1626912000000|2021-07-22 00:00:00|14848.5|14846.5|14846.4|14844.4|14848.5|14846.5|14846.2|14844.2|56
1626912010000|2021-07-22 00:00:10|14846.5|14844.5|14847.9|14845.9|14848|14846|14846.5|14844.5|13
1626912020000|2021-07-22 00:00:20|14848|14846|14847.7|14845.7|14848.7|14846.7|14847.7|14845.7|8
1626912030000|2021-07-22 00:00:30|14847.6|14845.6|14847.4|14845.4|14847.6|14845.6|14847|14845|3
1626912040000|2021-07-22 00:00:40|14847.2|14845.2|14847.1|14845.1|14847.4|14845.4|14847|14845|8
1626912050000|2021-07-22 00:00:50|14847|14845|14847.1|14845.1|14847.2|14845.2|14846.7|14844.7|1
1626912060000|2021-07-22 00:01:00|14847.2|14845.2|14846.7|14844.7|14847.2|14845.2|14846.2|14844.2|16
1626912070000|2021-07-22 00:01:10|14846.6|14844.6|14848.9|14846.9|14848.9|14846.9|14846.6|14844.6|26
1626912080000|2021-07-22 00:01:20|14849|14847|14848.9|14846.9|14849.5|14847.5|14848.9|14846.9|5
1626912090000|2021-07-22 00:01:30|14848.5|14846.5|14848.7|14846.7|14848.7|14846.7|14848|14846|10
1626912100000|2021-07-22 00:01:40|14848.4|14846.4|14847.9|14845.9|14848.9|14846.9|14847.7|14845.7|10
1626912110000|2021-07-22 00:01:50|14847.7|14845.7|14847.7|14845.7|14848|14846|14847.1|14845.1|5
1626912120000|2021-07-22 00:02:00|14848|14846|14847.2|14845.2|14848.4|14846.4|14847.1|14845.1|6
1626912130000|2021-07-22 00:02:10|14847.1|14845.1|14846.7|14844.7|14847.2|14845.2|14846.7|14844.7|5
1626912140000|2021-07-22 00:02:20|14846.9|14844.9|14846.7|14844.7|14846.9|14844.9|14846.6|14844.6|4
1626912150000|2021-07-22 00:02:30|14846.6|14844.6|14846.2|14844.2|14846.6|14844.6|14846|14844|10
1626912160000|2021-07-22 00:02:40|14846.4|14844.4|14845.5|14843.5|14846.4|14844.4|14845.2|14843.2|38
1626912170000|2021-07-22 00:02:50|14845.6|14843.6|14845.6|14843.6|14846|14844|14845.5|14843.5|42
1626912180000|2021-07-22 00:03:00|14845.5|14843.5|14845.7|14843.7|14845.9|14843.9|14845.4|14843.4|6
1626912190000|2021-07-22 00:03:10|14845.9|14843.9|14846.9|14844.9|14846.9|14844.9|14845.9|14843.9|4
1626912200000|2021-07-22 00:03:20|14847|14845|14847.9|14845.9|14847.9|14845.9|14847|14845|7
1626912210000|2021-07-22 00:03:30|14847.6|14845.6|14847.7|14845.7|14847.7|14845.7|14847.5|14845.5|1
1626912220000|2021-07-22 00:03:40|14847.9|14845.9|14848.1|14846.1|14848.5|14846.5|14847.9|14845.9|9
1626912230000|2021-07-22 00:03:50|14847.9|14845.9|14848.1|14846.1|14848.1|14846.1|14847.7|14845.7|2
1626912240000|2021-07-22 00:04:00|14848|14846|14847.7|14845.7|14848|14846|14847.7|14845.7|2
1626912260000|2021-07-22 00:04:20|14848.1|14846.1|14848.2|14846.2|14848.4|14846.4|14848.1|14846.1|3
1626912270000|2021-07-22 00:04:30|14848.4|14846.4|14848.5|14846.5|14848.6|14846.6|14848.2|14846.2|5
1626912280000|2021-07-22 00:04:40|14848.6|14846.6|14848.7|14846.7|14848.9|14846.9|14848.5|14846.5|7
1626912290000|2021-07-22 00:04:50|14848.9|14846.9|14848.4|14846.4|14848.9|14846.9|14848|14846|4
1626912300000|2021-07-22 00:05:00|14848.5|14846.5|14848.2|14846.2|14848.9|14846.9|14848.2|14846.2|14
1626912310000|2021-07-22 00:05:10|14848.1|14846.1|14847.2|14845.2|14848.1|14846.1|14847.1|14845.1|19
1626912320000|2021-07-22 00:05:20|14847.5|14845.5|14846.7|14844.7|14847.5|14845.5|14846.7|14844.7|4
1626912330000|2021-07-22 00:05:30|14846.9|14844.9|14847.2|14845.2|14847.4|14845.4|14846.7|14844.7|13
1626912340000|2021-07-22 00:05:40|14847.4|14845.4|14846.7|14844.7|14847.4|14845.4|14846.4|14844.4|12
1626912350000|2021-07-22 00:05:50|14846.6|14844.6|14846.1|14844.1|14846.9|14844.9|14846.1|14844.1|7
1626912360000|2021-07-22 00:06:00|14846|14844|14845.7|14843.7|14846|14844|14845.4|14843.4|22
1626912370000|2021-07-22 00:06:10|14845.6|14843.6|14845.5|14843.5|14845.7|14843.7|14845.5|14843.5|2
1626912380000|2021-07-22 00:06:20|14845.4|14843.4|14845.5|14843.5|14845.6|14843.6|14845.4|14843.4|5
1626912390000|2021-07-22 00:06:30|14845.4|14843.4|14844|14842|14845.4|14843.4|14843.2|14841.2|50
1626912400000|2021-07-22 00:06:40|14844.4|14842.4|14844.1|14842.1|14844.4|14842.4|14843.7|14841.7|2
1626912410000|2021-07-22 00:06:50|14844.2|14842.2|14844.5|14842.5|14844.6|14842.6|14844.2|14842.2|5
1626912420000|2021-07-22 00:07:00|14844.9|14842.9|14845|14843|14845.2|14843.2|14843.9|14841.9|21
1626912430000|2021-07-22 00:07:10|14844.9|14842.9|14844.9|14842.9|14845|14843|14844.4|14842.4|5
1626912440000|2021-07-22 00:07:20|14845|14843|14845.2|14843.2|14845.2|14843.2|14844.9|14842.9|5
1626912450000|2021-07-22 00:07:30|14845.4|14843.4|14846.1|14844.1|14846.5|14844.5|14845.4|14843.4|14
1626912460000|2021-07-22 00:07:40|14846|14844|14845.9|14843.9|14846.1|14844.1|14845.9|14843.9|1
1626912470000|2021-07-22 00:07:50|14846|14844|14846.5|14844.5|14846.5|14844.5|14845.9|14843.9|3
1626912480000|2021-07-22 00:08:00|14846.4|14844.4|14846.7|14844.7|14846.7|14844.7|14846.1|14844.1|6
1626912490000|2021-07-22 00:08:10|14846.9|14844.9|14847.2|14845.2|14847.2|14845.2|14846.7|14844.7|13
1626912500000|2021-07-22 00:08:20|14847.4|14845.4|14847.7|14845.7|14847.9|14845.9|14847.4|14845.4|2
1626912510000|2021-07-22 00:08:30|14847.9|14845.9|14848.2|14846.2|14848.6|14846.6|14847.7|14845.7|17
1626912520000|2021-07-22 00:08:40|14848.4|14846.4|14847.6|14845.6|14848.5|14846.5|14847.5|14845.5|6
1626912530000|2021-07-22 00:08:50|14847.9|14845.9|14847.9|14845.9|14848.1|14846.1|14847.5|14845.5|4
1626912540000|2021-07-22 00:09:00|14848|14846|14847.6|14845.6|14848.1|14846.1|14847.6|14845.6|1
1626912550000|2021-07-22 00:09:10|14847.7|14845.7|14847.2|14845.2|14847.7|14845.7|14847.2|14845.2|1
1626912560000|2021-07-22 00:09:20|14847.4|14845.4|14848|14846|14848|14846|14847.4|14845.4|2
1626912570000|2021-07-22 00:09:30|14847.9|14845.9|14847|14845|14847.9|14845.9|14847|14845|6
1626912580000|2021-07-22 00:09:40|14846.9|14844.9|14847|14845|14847.1|14845.1|14846.9|14844.9|21
1626912590000|2021-07-22 00:09:50|14846.9|14844.9|14847.7|14845.7|14848.2|14846.2|14846.9|14844.9|9
1626912600000|2021-07-22 00:10:00|14848.1|14846.1|14848.9|14846.9|14849.1|14847.1|14848.1|14846.1|13
1626912610000|2021-07-22 00:10:10|14848.4|14846.4|14848.7|14846.7|14848.7|14846.7|14848.4|14846.4|4
1626912620000|2021-07-22 00:10:20|14849.4|14847.4|14849.4|14847.4|14849.5|14847.5|14848.9|14846.9|12
1626912630000|2021-07-22 00:10:30|14849.2|14847.2|14849.4|14847.4|14849.4|14847.4|14849.2|14847.2|2
1626912640000|2021-07-22 00:10:40|14850.4|14848.4|14850.6|14848.6|14850.6|14848.6|14850.4|14848.4|12
1626912650000|2021-07-22 00:10:50|14850.5|14848.5|14850.7|14848.7|14850.9|14848.9|14850.4|14848.4|7
1626912660000|2021-07-22 00:11:00|14850.6|14848.6|14849.9|14847.9|14850.6|14848.6|14849.9|14847.9|5
1626912670000|2021-07-22 00:11:10|14849.6|14847.6|14850.1|14848.1|14850.1|14848.1|14849.2|14847.2|7
1626912680000|2021-07-22 00:11:20|14850|14848|14849.9|14847.9|14850|14848|14849.9|14847.9|1
1626912690000|2021-07-22 00:11:30|14850|14848|14850.5|14848.5|14850.5|14848.5|14850|14848|2
1626912700000|2021-07-22 00:11:40|14850.2|14848.2|14849.7|14847.7|14850.2|14848.2|14849.7|14847.7|19
1626912710000|2021-07-22 00:11:50|14849.6|14847.6|14849.5|14847.5|14849.6|14847.6|14849.4|14847.4|2
1626912720000|2021-07-22 00:12:00|14849.4|14847.4|14850|14848|14850.1|14848.1|14849.1|14847.1|9
1626912730000|2021-07-22 00:12:10|14849.9|14847.9|14849.5|14847.5|14849.9|14847.9|14849.4|14847.4|2
1626912740000|2021-07-22 00:12:20|14849.4|14847.4|14850|14848|14850.1|14848.1|14849.4|14847.4|3
1626912750000|2021-07-22 00:12:30|14849.9|14847.9|14849.5|14847.5|14850.1|14848.1|14849.5|14847.5|3
1626912760000|2021-07-22 00:12:40|14849.4|14847.4|14849.7|14847.7|14849.7|14847.7|14849.4|14847.4|2
1626912770000|2021-07-22 00:12:50|14849.6|14847.6|14850|14848|14850|14848|14849.5|14847.5|2
1626912780000|2021-07-22 00:13:00|14850.1|14848.1|14850.7|14848.7|14850.7|14848.7|14850.1|14848.1|9
1626912790000|2021-07-22 00:13:10|14850.9|14848.9|14850.5|14848.5|14851|14849|14850.5|14848.5|7
1626912800000|2021-07-22 00:13:20|14850.6|14848.6|14850.6|14848.6|14850.6|14848.6|14850.6|14848.6|1
1626912810000|2021-07-22 00:13:30|14850.5|14848.5|14850.6|14848.6|14850.6|14848.6|14850.4|14848.4|1
1626912820000|2021-07-22 00:13:40|14850.5|14848.5|14850|14848|14850.9|14848.9|14850|14848|6
1626912830000|2021-07-22 00:13:50|14850.4|14848.4|14850.5|14848.5|14850.6|14848.6|14850.1|14848.1|5
1626912840000|2021-07-22 00:14:00|14850.7|14848.7|14851.4|14849.4|14851.4|14849.4|14850.7|14848.7|23
1626912850000|2021-07-22 00:14:10|14851.5|14849.5|14852.1|14850.1|14852.4|14850.4|14851.5|14849.5|17
1626912860000|2021-07-22 00:14:20|14852|14850|14852.1|14850.1|14852.1|14850.1|14851.7|14849.7|2
1626912880000|2021-07-22 00:14:40|14853.1|14851.1|14852.7|14850.7|14853.2|14851.2|14852.7|14850.7|18
1626912890000|2021-07-22 00:14:50|14853|14851|14853.1|14851.1|14853.6|14851.6|14852.7|14850.7|18
1626912900000|2021-07-22 00:15:00|14853.2|14851.2|14853.7|14851.7|14853.9|14851.9|14853.2|14851.2|6
1626912910000|2021-07-22 00:15:10|14853.6|14851.6|14851.7|14849.7|14853.7|14851.7|14851.6|14849.6|11
1626912920000|2021-07-22 00:15:20|14851.4|14849.4|14852.1|14850.1|14852.1|14850.1|14851.1|14849.1|12
1626912930000|2021-07-22 00:15:30|14852.2|14850.2|14852.1|14850.1|14852.4|14850.4|14852|14850|4
1626912940000|2021-07-22 00:15:40|14852|14850|14852.6|14850.6|14852.6|14850.6|14852|14850|6
1626912950000|2021-07-22 00:15:50|14852.7|14850.7|14853.4|14851.4|14853.4|14851.4|14852.7|14850.7|9
1626912960000|2021-07-22 00:16:00|14853.5|14851.5|14853.7|14851.7|14854.4|14852.4|14853.5|14851.5|25
1626912970000|2021-07-22 00:16:10|14853.6|14851.6|14854.2|14852.2|14854.2|14852.2|14853.5|14851.5|2
1626912980000|2021-07-22 00:16:20|14853.9|14851.9|14853.1|14851.1|14853.9|14851.9|14852.7|14850.7|11
1626912990000|2021-07-22 00:16:30|14853.2|14851.2|14853.1|14851.1|14853.2|14851.2|14852.7|14850.7|5
1626913000000|2021-07-22 00:16:40|14853.2|14851.2|14853|14851|14853.6|14851.6|14852.9|14850.9|2
1626913010000|2021-07-22 00:16:50|14852.6|14850.6|14852.2|14850.2|14852.7|14850.7|14852.1|14850.1|5
1626913020000|2021-07-22 00:17:00|14852.1|14850.1|14852.4|14850.4|14852.5|14850.5|14851.9|14849.9|7
1626913030000|2021-07-22 00:17:10|14852.9|14850.9|14853|14851|14853|14851|14852.6|14850.6|9
1626913040000|2021-07-22 00:17:20|14853.2|14851.2|14853|14851|14853.2|14851.2|14853|14851|2
1626913050000|2021-07-22 00:17:30|14853.1|14851.1|14853.2|14851.2|14853.2|14851.2|14853.1|14851.1|2
1626913060000|2021-07-22 00:17:40|14853.4|14851.4|14852.7|14850.7|14853.5|14851.5|14852.7|14850.7|6
1626913070000|2021-07-22 00:17:50|14852.9|14850.9|14852.7|14850.7|14852.9|14850.9|14852.7|14850.7|1
1626913080000|2021-07-22 00:18:00|14852.6|14850.6|14852.1|14850.1|14852.7|14850.7|14852.1|14850.1|3
1626913090000|2021-07-22 00:18:10|14852.2|14850.2|14852|14850|14852.2|14850.2|14852|14850|5
1626913100000|2021-07-22 00:18:20|14851.9|14849.9|14852.2|14850.2|14852.2|14850.2|14851.9|14849.9|0
1626913110000|2021-07-22 00:18:30|14852.1|14850.1|14852.2|14850.2|14852.2|14850.2|14852.1|14850.1|4
1626913120000|2021-07-22 00:18:40|14852.4|14850.4|14854|14852|14854|14852|14852.4|14850.4|10
1626913130000|2021-07-22 00:18:50|14853.9|14851.9|14853.4|14851.4|14853.9|14851.9|14853.2|14851.2|4
1626913140000|2021-07-22 00:19:00|14853.5|14851.5|14854|14852|14854|14852|14853|14851|5
1626913150000|2021-07-22 00:19:10|14853.9|14851.9|14853.9|14851.9|14854.2|14852.2|14853.7|14851.7|8
1626913160000|2021-07-22 00:19:20|14854|14852|14853.5|14851.5|14854.1|14852.1|14853.4|14851.4|6
1626913170000|2021-07-22 00:19:30|14853.4|14851.4|14853.9|14851.9|14853.9|14851.9|14853.4|14851.4|3
1626913180000|2021-07-22 00:19:40|14853.7|14851.7|14852.9|14850.9|14853.7|14851.7|14852.7|14850.7|14
1626913190000|2021-07-22 00:19:50|14853|14851|14852.9|14850.9|14853|14851|14852.6|14850.6|3
1626913200000|2021-07-22 00:20:00|14853|14851|14853.5|14851.5|14853.7|14851.7|14853|14851|8
1626913210000|2021-07-22 00:20:10|14853.4|14851.4|14853.7|14851.7|14853.7|14851.7|14853.2|14851.2|1
1626913220000|2021-07-22 00:20:20|14853.6|14851.6|14854.1|14852.1|14854.2|14852.2|14853.6|14851.6|7
1626913230000|2021-07-22 00:20:30|14854|14852|14854.7|14852.7|14854.7|14852.7|14854|14852|23
1626913240000|2021-07-22 00:20:40|14854.5|14852.5|14854.6|14852.6|14854.6|14852.6|14854.4|14852.4|7
1626913250000|2021-07-22 00:20:50|14854.5|14852.5|14854.7|14852.7|14855|14853|14854.5|14852.5|3
1626913260000|2021-07-22 00:21:00|14854.6|14852.6|14855|14853|14855|14853|14854.6|14852.6|0
1626913270000|2021-07-22 00:21:10|14855.1|14853.1|14856.1|14854.1|14856.1|14854.1|14855.1|14853.1|18
1626913280000|2021-07-22 00:21:20|14856.2|14854.2|14857.5|14855.5|14857.5|14855.5|14856.2|14854.2|72
1626913290000|2021-07-22 00:21:30|14857.7|14855.7|14857.9|14855.9|14858.1|14856.1|14857.6|14855.6|10
1626913300000|2021-07-22 00:21:40|14858|14856|14857.6|14855.6|14858|14856|14857.2|14855.2|10
1626913310000|2021-07-22 00:21:50|14857.4|14855.4|14857.2|14855.2|14857.7|14855.7|14857|14855|5
1626913320000|2021-07-22 00:22:00|14857.1|14855.1|14856.4|14854.4|14857.1|14855.1|14856.1|14854.1|9
1626913330000|2021-07-22 00:22:10|14856.2|14854.2|14855.6|14853.6|14856.2|14854.2|14855.2|14853.2|21
1626913340000|2021-07-22 00:22:20|14855.5|14853.5|14855.7|14853.7|14855.7|14853.7|14855.5|14853.5|1
1626913350000|2021-07-22 00:22:30|14855.6|14853.6|14855.5|14853.5|14855.7|14853.7|14855.4|14853.4|3
1626913360000|2021-07-22 00:22:40|14855.6|14853.6|14855.5|14853.5|14855.6|14853.6|14855.5|14853.5|2
1626913370000|2021-07-22 00:22:50|14855.4|14853.4|14854.2|14852.2|14855.4|14853.4|14854.2|14852.2|6
1626913380000|2021-07-22 00:23:00|14854.1|14852.1|14853.9|14851.9|14854.1|14852.1|14853.9|14851.9|5
1626913390000|2021-07-22 00:23:10|14853.7|14851.7|14852.9|14850.9|14853.7|14851.7|14852.7|14850.7|15
1626913400000|2021-07-22 00:23:20|14852.7|14850.7|14852.7|14850.7|14852.9|14850.9|14852.7|14850.7|1
1626913410000|2021-07-22 00:23:30|14852.4|14850.4|14852.1|14850.1|14852.4|14850.4|14852.1|14850.1|7
1626913420000|2021-07-22 00:23:40|14852|14850|14852.6|14850.6|14852.6|14850.6|14852|14850|8
1626913430000|2021-07-22 00:23:50|14852.9|14850.9|14853|14851|14853|14851|14852.9|14850.9|4
1626913440000|2021-07-22 00:24:00|14852.9|14850.9|14852.2|14850.2|14852.9|14850.9|14852.2|14850.2|5
1626913450000|2021-07-22 00:24:10|14852.6|14850.6|14852.5|14850.5|14852.6|14850.6|14852.1|14850.1|9
1626913460000|2021-07-22 00:24:20|14852.6|14850.6|14852.7|14850.7|14852.9|14850.9|14852.6|14850.6|2
1626913470000|2021-07-22 00:24:30|14852.9|14850.9|14853.7|14851.7|14853.7|14851.7|14852.9|14850.9|8
1626913480000|2021-07-22 00:24:40|14853.9|14851.9|14854.2|14852.2|14854.5|14852.5|14853.9|14851.9|6
1626913490000|2021-07-22 00:24:50|14854.1|14852.1|14853.7|14851.7|14854.2|14852.2|14853.7|14851.7|5
1626913500000|2021-07-22 00:25:00|14853.5|14851.5|14853.6|14851.6|14853.6|14851.6|14853.2|14851.2|2
1626913510000|2021-07-22 00:25:10|14853.7|14851.7|14854|14852|14854.4|14852.4|14853.7|14851.7|4
1626913520000|2021-07-22 00:25:20|14854.1|14852.1|14854|14852|14854.4|14852.4|14853.4|14851.4|7
1626913530000|2021-07-22 00:25:30|14853.9|14851.9|14854|14852|14854|14852|14853.5|14851.5|3
1626913540000|2021-07-22 00:25:40|14853.7|14851.7|14853.7|14851.7|14853.7|14851.7|14853.6|14851.6|1
1626913550000|2021-07-22 00:25:50|14853.5|14851.5|14853.6|14851.6|14853.7|14851.7|14853.1|14851.1|12
1626913560000|2021-07-22 00:26:00|14853.7|14851.7|14853.9|14851.9|14854|14852|14853.6|14851.6|7
1626913570000|2021-07-22 00:26:10|14854|14852|14853.9|14851.9|14854|14852|14853.7|14851.7|1
1626913580000|2021-07-22 00:26:20|14854.1|14852.1|14854.1|14852.1|14854.6|14852.6|14854|14852|8
1626913590000|2021-07-22 00:26:30|14854.2|14852.2|14852.9|14850.9|14854.2|14852.2|14852.7|14850.7|4
1626913600000|2021-07-22 00:26:40|14853|14851|14851.9|14849.9|14853|14851|14851.7|14849.7|17
1626913610000|2021-07-22 00:26:50|14851.7|14849.7|14851.6|14849.6|14851.7|14849.7|14851.1|14849.1|17
1626913620000|2021-07-22 00:27:00|14851.7|14849.7|14851.6|14849.6|14851.7|14849.7|14851.6|14849.6|0
1626913630000|2021-07-22 00:27:10|14851.7|14849.7|14852.1|14850.1|14852.1|14850.1|14851.2|14849.2|15
1626913640000|2021-07-22 00:27:20|14852|14850|14851.6|14849.6|14852.1|14850.1|14851.6|14849.6|3
1626913660000|2021-07-22 00:27:40|14851.7|14849.7|14851.6|14849.6|14851.7|14849.7|14851.5|14849.5|2
1626913670000|2021-07-22 00:27:50|14851.7|14849.7|14851.5|14849.5|14851.7|14849.7|14851.5|14849.5|1
1626913680000|2021-07-22 00:28:00|14851.4|14849.4|14851.5|14849.5|14851.5|14849.5|14851.4|14849.4|4
1626913690000|2021-07-22 00:28:10|14851.4|14849.4|14851.5|14849.5|14851.5|14849.5|14851.4|14849.4|2
1626913700000|2021-07-22 00:28:20|14851.4|14849.4|14851.1|14849.1|14851.4|14849.4|14851|14849|6
1626913710000|2021-07-22 00:28:30|14851.2|14849.2|14851.5|14849.5|14851.5|14849.5|14851.1|14849.1|0
1626913720000|2021-07-22 00:28:40|14851.6|14849.6|14851|14849|14851.6|14849.6|14851|14849|5
1626913730000|2021-07-22 00:28:50|14850.9|14848.9|14851|14849|14851|14849|14850.9|14848.9|3
1626913740000|2021-07-22 00:29:00|14850.9|14848.9|14851|14849|14851.5|14849.5|14850.9|14848.9|4
1626913750000|2021-07-22 00:29:10|14851.1|14849.1|14851|14849|14851.1|14849.1|14851|14849|1
1626913760000|2021-07-22 00:29:20|14851.1|14849.1|14850.9|14848.9|14851.1|14849.1|14850.9|14848.9|5
1626913770000|2021-07-22 00:29:30|14850.7|14848.7|14851|14849|14851|14849|14850.6|14848.6|6
1626913790000|2021-07-22 00:29:50|14850.9|14848.9|14850.5|14848.5|14850.9|14848.9|14850.5|14848.5|5
1626913800000|2021-07-22 00:30:00|14850.4|14848.4|14849.5|14847.5|14850.4|14848.4|14849.5|14847.5|13
1626913810000|2021-07-22 00:30:10|14849.2|14847.2|14849.5|14847.5|14849.5|14847.5|14849|14847|12
1626913820000|2021-07-22 00:30:20|14849.6|14847.6|14849.6|14847.6|14849.7|14847.7|14849.5|14847.5|3
1626913830000|2021-07-22 00:30:30|14849.7|14847.7|14849.5|14847.5|14849.7|14847.7|14849.5|14847.5|1
1626913840000|2021-07-22 00:30:40|||||||||1
1626913850000|2021-07-22 00:30:50|14849.6|14847.6|14849.9|14847.9|14849.9|14847.9|14849.6|14847.6|0
1626913860000|2021-07-22 00:31:00|14849.5|14847.5|14849.5|14847.5|14849.6|14847.6|14849.5|14847.5|4
1626913870000|2021-07-22 00:31:10|14849.6|14847.6|14850|14848|14850|14848|14849.2|14847.2|9
1626913880000|2021-07-22 00:31:20|14849.9|14847.9|14850.2|14848.2|14850.2|14848.2|14849.9|14847.9|1
1626913890000|2021-07-22 00:31:30|14850.5|14848.5|14850.2|14848.2|14850.5|14848.5|14850.2|14848.2|11
1626913900000|2021-07-22 00:31:40|14850|14848|14850.1|14848.1|14850.4|14848.4|14850|14848|3
1626913910000|2021-07-22 00:31:50|14850|14848|14849.5|14847.5|14850|14848|14849.5|14847.5|4
1626913930000|2021-07-22 00:32:10|14849.6|14847.6|14849.5|14847.5|14849.6|14847.6|14849.5|14847.5|2
1626913940000|2021-07-22 00:32:20|14849.6|14847.6|14849.5|14847.5|14849.7|14847.7|14849.5|14847.5|2
1626913950000|2021-07-22 00:32:30|14849.4|14847.4|14847.9|14845.9|14849.4|14847.4|14847.9|14845.9|20
1626913960000|2021-07-22 00:32:40|14847.7|14845.7|14847.7|14845.7|14848|14846|14847.6|14845.6|13
1626913970000|2021-07-22 00:32:50|||||||||1
1626913980000|2021-07-22 00:33:00|14848.4|14846.4|14848|14846|14848.5|14846.5|14848|14846|11
1626913990000|2021-07-22 00:33:10|14847.9|14845.9|14847.7|14845.7|14848|14846|14847.6|14845.6|13
1626914000000|2021-07-22 00:33:20|14847.9|14845.9|14848.4|14846.4|14848.7|14846.7|14847.9|14845.9|6
1626914010000|2021-07-22 00:33:30|14848.2|14846.2|14849.5|14847.5|14849.5|14847.5|14848.2|14846.2|2
1626914020000|2021-07-22 00:33:40|14849.4|14847.4|14849.5|14847.5|14849.7|14847.7|14849.2|14847.2|3
1626914030000|2021-07-22 00:33:50|14849.6|14847.6|14849.6|14847.6|14849.6|14847.6|14849.5|14847.5|0
1626914040000|2021-07-22 00:34:00|14849.5|14847.5|14849.6|14847.6|14849.7|14847.7|14849.2|14847.2|1
1626914050000|2021-07-22 00:34:10|14849.7|14847.7|14849.6|14847.6|14850.1|14848.1|14849.4|14847.4|9
1626914060000|2021-07-22 00:34:20|14849.7|14847.7|14849.9|14847.9|14849.9|14847.9|14849.1|14847.1|6
1626914070000|2021-07-22 00:34:30|14849.7|14847.7|14849.7|14847.7|14849.7|14847.7|14849.7|14847.7|0
1626914080000|2021-07-22 00:34:40|14849.6|14847.6|14850|14848|14850|14848|14849.6|14847.6|1
1626914090000|2021-07-22 00:34:50|14849.9|14847.9|14850.2|14848.2|14850.4|14848.4|14849.9|14847.9|4
1626914100000|2021-07-22 00:35:00|14850.4|14848.4|14850.9|14848.9|14850.9|14848.9|14850.4|14848.4|8
1626914110000|2021-07-22 00:35:10|14850.7|14848.7|14851|14849|14851.1|14849.1|14850.7|14848.7|3
1626914120000|2021-07-22 00:35:20|14851.1|14849.1|14851.6|14849.6|14851.6|14849.6|14850.9|14848.9|14
1626914130000|2021-07-22 00:35:30|14851.7|14849.7|14851.7|14849.7|14851.7|14849.7|14851.6|14849.6|1
1626914140000|2021-07-22 00:35:40|14851.6|14849.6|14851.7|14849.7|14851.9|14849.9|14851.5|14849.5|0
1626914150000|2021-07-22 00:35:50|14851.9|14849.9|14851.7|14849.7|14851.9|14849.9|14851.6|14849.6|4
1626914160000|2021-07-22 00:36:00|14852|14850|14852.6|14850.6|14852.9|14850.9|14852|14850|20
1626914170000|2021-07-22 00:36:10|14852.5|14850.5|14852.2|14850.2|14852.6|14850.6|14852.1|14850.1|9
1626914180000|2021-07-22 00:36:20|14852|14850|14851|14849|14852|14850|14851|14849|6
1626914190000|2021-07-22 00:36:30|14851.1|14849.1|14850.1|14848.1|14851.2|14849.2|14850|14848|4
1626914200000|2021-07-22 00:36:40|14850|14848|14849.9|14847.9|14850.1|14848.1|14849.6|14847.6|2
1626914210000|2021-07-22 00:36:50|14849.7|14847.7|14849.4|14847.4|14849.7|14847.7|14849.2|14847.2|5
1626914220000|2021-07-22 00:37:00|14849.2|14847.2|14849.7|14847.7|14850.1|14848.1|14849.2|14847.2|12
1626914230000|2021-07-22 00:37:10|14849.6|14847.6|14850.2|14848.2|14850.4|14848.4|14849.6|14847.6|4
1626914240000|2021-07-22 00:37:20|14849.9|14847.9|14849.9|14847.9|14849.9|14847.9|14849.7|14847.7|2
1626914250000|2021-07-22 00:37:30|14849.7|14847.7|14849|14847|14849.9|14847.9|14849|14847|5
1626914260000|2021-07-22 00:37:40|14848.9|14846.9|14849|14847|14849|14847|14848.6|14846.6|6
1626914270000|2021-07-22 00:37:50|14849.6|14847.6|14850|14848|14850|14848|14849.6|14847.6|3
1626914280000|2021-07-22 00:38:00|14849.9|14847.9|14850.2|14848.2|14850.2|14848.2|14849.9|14847.9|4
1626914300000|2021-07-22 00:38:20|14849.9|14847.9|14849.9|14847.9|14849.9|14847.9|14849.9|14847.9|1
1626914310000|2021-07-22 00:38:30|14849.7|14847.7|14849.4|14847.4|14849.7|14847.7|14849.4|14847.4|1
1626914320000|2021-07-22 00:38:40|14849.2|14847.2|14849.4|14847.4|14849.4|14847.4|14849.2|14847.2|0
1626914330000|2021-07-22 00:38:50|14849.2|14847.2|14848.9|14846.9|14849.2|14847.2|14848.9|14846.9|2
1626914340000|2021-07-22 00:39:00|14848.7|14846.7|14848.9|14846.9|14849|14847|14848.7|14846.7|3
1626914350000|2021-07-22 00:39:10|14848.6|14846.6|14848.9|14846.9|14848.9|14846.9|14848.4|14846.4|5
1626914360000|2021-07-22 00:39:20|14849|14847|14848.1|14846.1|14849|14847|14848.1|14846.1|6
1626914370000|2021-07-22 00:39:30|14848.4|14846.4|14848.2|14846.2|14848.4|14846.4|14848.1|14846.1|3
1626914380000|2021-07-22 00:39:40|14848.6|14846.6|14848.6|14846.6|14848.6|14846.6|14848.2|14846.2|6
1626914390000|2021-07-22 00:39:50|14848.5|14846.5|14848.5|14846.5|14848.7|14846.7|14848.2|14846.2|2
1626914400000|2021-07-22 00:40:00|14848.4|14846.4|14849.5|14847.5|14849.5|14847.5|14848.4|14846.4|6
1626914410000|2021-07-22 00:40:10|14849.4|14847.4|14849.5|14847.5|14849.5|14847.5|14849.4|14847.4|4
1626914420000|2021-07-22 00:40:20|14849.4|14847.4|14849.7|14847.7|14849.7|14847.7|14849.2|14847.2|4
1626914430000|2021-07-22 00:40:30|14849.9|14847.9|14849.4|14847.4|14849.9|14847.9|14849.1|14847.1|6
1626914440000|2021-07-22 00:40:40|14849.5|14847.5|14848.9|14846.9|14849.5|14847.5|14848.9|14846.9|3
1626914450000|2021-07-22 00:40:50|14849|14847|14848.7|14846.7|14849|14847|14848.6|14846.6|4
1626914460000|2021-07-22 00:41:00|14848.6|14846.6|14848.9|14846.9|14848.9|14846.9|14848.5|14846.5|12
1626914470000|2021-07-22 00:41:10|14849|14847|14849.1|14847.1|14849.4|14847.4|14848.7|14846.7|7
1626914480000|2021-07-22 00:41:20|14849.2|14847.2|14849.5|14847.5|14849.5|14847.5|14848.9|14846.9|3
1626914490000|2021-07-22 00:41:30|14849.4|14847.4|14849.5|14847.5|14849.5|14847.5|14849.2|14847.2|5
1626914500000|2021-07-22 00:41:40|14849.4|14847.4|14849.1|14847.1|14849.4|14847.4|14849|14847|11
1626914510000|2021-07-22 00:41:50|14849.2|14847.2|14849.2|14847.2|14849.5|14847.5|14849|14847|2
1626914520000|2021-07-22 00:42:00|14849.4|14847.4|14848.6|14846.6|14849.7|14847.7|14848.5|14846.5|16
1626914530000|2021-07-22 00:42:10|14848.5|14846.5|14848.5|14846.5|14848.6|14846.6|14848.5|14846.5|4
1626914540000|2021-07-22 00:42:20|14848.6|14846.6|14848.9|14846.9|14848.9|14846.9|14848.6|14846.6|2
1626914550000|2021-07-22 00:42:30|14848.7|14846.7|14848.9|14846.9|14848.9|14846.9|14848.7|14846.7|0
1626914560000|2021-07-22 00:42:40|14848.7|14846.7|14848.2|14846.2|14848.9|14846.9|14848.2|14846.2|3
1626914570000|2021-07-22 00:42:50|14848.1|14846.1|14848.2|14846.2|14848.4|14846.4|14848.1|14846.1|2
1626914580000|2021-07-22 00:43:00|14848.1|14846.1|14848.2|14846.2|14848.5|14846.5|14848|14846|11
1626914600000|2021-07-22 00:43:20|14848.4|14846.4|14848.4|14846.4|14848.4|14846.4|14848.4|14846.4|1
1626914610000|2021-07-22 00:43:30|14848.2|14846.2|14848.5|14846.5|14848.6|14846.6|14848|14846|4
1626914620000|2021-07-22 00:43:40|14848.6|14846.6|14848.9|14846.9|14848.9|14846.9|14848.6|14846.6|1
1626914640000|2021-07-22 00:44:00|14848.7|14846.7|14848.1|14846.1|14848.9|14846.9|14848.1|14846.1|3
1626914650000|2021-07-22 00:44:10|14848|14846|14847.4|14845.4|14848.2|14846.2|14847.4|14845.4|13
1626914660000|2021-07-22 00:44:20|14847.1|14845.1|14846.6|14844.6|14847.1|14845.1|14846.6|14844.6|30
1626914670000|2021-07-22 00:44:30|14846.7|14844.7|14846.7|14844.7|14847.1|14845.1|14846.6|14844.6|9
1626914680000|2021-07-22 00:44:40|14846.9|14844.9|14846.5|14844.5|14846.9|14844.9|14846.1|14844.1|13
1626914690000|2021-07-22 00:44:50|14846.6|14844.6|14846.9|14844.9|14846.9|14844.9|14846.6|14844.6|0
1626914700000|2021-07-22 00:45:00|14847|14845|14846.7|14844.7|14847|14845|14846.7|14844.7|5
1626914710000|2021-07-22 00:45:10|14847|14845|14847.1|14845.1|14847.5|14845.5|14847|14845|9
1626914720000|2021-07-22 00:45:20|14846.9|14844.9|14847.1|14845.1|14847.1|14845.1|14846.9|14844.9|11
1626914730000|2021-07-22 00:45:30|14847.2|14845.2|14847.5|14845.5|14847.5|14845.5|14847.1|14845.1|4
1626914740000|2021-07-22 00:45:40|14847.6|14845.6|14847.6|14845.6|14847.7|14845.7|14847.6|14845.6|1
1626914750000|2021-07-22 00:45:50|14847.5|14845.5|14847.5|14845.5|14847.6|14845.6|14847.4|14845.4|4
1626914760000|2021-07-22 00:46:00|14847.4|14845.4|14847.6|14845.6|14848.2|14846.2|14847.4|14845.4|9
1626914770000|2021-07-22 00:46:10|14847.5|14845.5|14847.5|14845.5|14847.5|14845.5|14847.5|14845.5|0
1626914780000|2021-07-22 00:46:20|14847.4|14845.4|14847.6|14845.6|14847.6|14845.6|14847.2|14845.2|3
1626914790000|2021-07-22 00:46:30|14847.7|14845.7|14847.9|14845.9|14847.9|14845.9|14847.6|14845.6|5
1626914800000|2021-07-22 00:46:40|14847.7|14845.7|14847.7|14845.7|14848.2|14846.2|14847.7|14845.7|2
1626914810000|2021-07-22 00:46:50|14847.9|14845.9|14847.7|14845.7|14847.9|14845.9|14847.7|14845.7|2
1626914820000|2021-07-22 00:47:00|14847.6|14845.6|14848.2|14846.2|14848.2|14846.2|14847.6|14845.6|3
1626914830000|2021-07-22 00:47:10|14847.9|14845.9|14847.7|14845.7|14847.9|14845.9|14847.2|14845.2|10
1626914840000|2021-07-22 00:47:20|14847.9|14845.9|14848|14846|14848.2|14846.2|14847.9|14845.9|4
1626914850000|2021-07-22 00:47:30|14847.9|14845.9|14847.9|14845.9|14848|14846|14847.9|14845.9|0
1626914860000|2021-07-22 00:47:40|14847.7|14845.7|14848.4|14846.4|14848.4|14846.4|14847.7|14845.7|7
1626914870000|2021-07-22 00:47:50|14848.2|14846.2|14848|14846|14848.2|14846.2|14848|14846|1
1626914880000|2021-07-22 00:48:00|14848.1|14846.1|14848.2|14846.2|14848.2|14846.2|14848|14846|0
1626914890000|2021-07-22 00:48:10|14848.1|14846.1|14848.4|14846.4|14848.6|14846.6|14848.1|14846.1|6
1626914900000|2021-07-22 00:48:20|14848.2|14846.2|14848.4|14846.4|14848.4|14846.4|14848.2|14846.2|0
1626914910000|2021-07-22 00:48:30|14849.5|14847.5|14850.6|14848.6|14850.6|14848.6|14849.5|14847.5|27
1626914920000|2021-07-22 00:48:40|14850.4|14848.4|14850.1|14848.1|14850.4|14848.4|14849.9|14847.9|14
1626914940000|2021-07-22 00:49:00|14850|14848|14850.2|14848.2|14850.2|14848.2|14850|14848|2
1626914950000|2021-07-22 00:49:10|14850.4|14848.4|14850.2|14848.2|14850.4|14848.4|14850.2|14848.2|0
1626914960000|2021-07-22 00:49:20|14850.4|14848.4|14850.5|14848.5|14850.5|14848.5|14850.4|14848.4|1
1626914970000|2021-07-22 00:49:30|14850.4|14848.4|14850.2|14848.2|14850.5|14848.5|14850.2|14848.2|4
1626914990000|2021-07-22 00:49:50|14850.1|14848.1|14850|14848|14850.1|14848.1|14850|14848|1
1626915000000|2021-07-22 00:50:00|14850.1|14848.1|14850|14848|14850.1|14848.1|14850|14848|2
1626915010000|2021-07-22 00:50:10|14850.1|14848.1|14850.1|14848.1|14850.2|14848.2|14849.9|14847.9|2
1626915020000|2021-07-22 00:50:20|14850.2|14848.2|14850.2|14848.2|14850.2|14848.2|14850.1|14848.1|4
1626915030000|2021-07-22 00:50:30|14850.1|14848.1|14851.1|14849.1|14851.5|14849.5|14850.1|14848.1|15
1626915040000|2021-07-22 00:50:40|14851|14849|14850.7|14848.7|14851.1|14849.1|14850.7|14848.7|4
1626915050000|2021-07-22 00:50:50|14850.6|14848.6|14850.7|14848.7|14850.7|14848.7|14850.5|14848.5|2
1626915060000|2021-07-22 00:51:00|14850.6|14848.6|14851.5|14849.5|14851.5|14849.5|14850.6|14848.6|8
1626915070000|2021-07-22 00:51:10|14851.1|14849.1|14850.6|14848.6|14851.4|14849.4|14850.6|14848.6|8
1626915080000|2021-07-22 00:51:20|14850.5|14848.5|14850.9|14848.9|14851.1|14849.1|14850.5|14848.5|3
1626915090000|2021-07-22 00:51:30|14851|14849|14850.7|14848.7|14851|14849|14850.7|14848.7|1
1626915100000|2021-07-22 00:51:40|14850.9|14848.9|14850.9|14848.9|14850.9|14848.9|14850.9|14848.9|0
1626915110000|2021-07-22 00:51:50|14851|14849|14850.9|14848.9|14851.2|14849.2|14850.9|14848.9|3
1626915120000|2021-07-22 00:52:00|14851|14849|14850.9|14848.9|14851.5|14849.5|14850.9|14848.9|7
1626915130000|2021-07-22 00:52:10|14850.6|14848.6|14851.5|14849.5|14851.5|14849.5|14850.6|14848.6|19
1626915140000|2021-07-22 00:52:20|14851.2|14849.2|14851|14849|14851.4|14849.4|14851|14849|5
1626915150000|2021-07-22 00:52:30|14851.1|14849.1|14851|14849|14851.1|14849.1|14850.9|14848.9|1
1626915160000|2021-07-22 00:52:40|||||||||2
1626915170000|2021-07-22 00:52:50|14851.1|14849.1|14851.5|14849.5|14851.5|14849.5|14851.1|14849.1|2
1626915180000|2021-07-22 00:53:00|14851.4|14849.4|14851.5|14849.5|14851.5|14849.5|14851.4|14849.4|1
1626915190000|2021-07-22 00:53:10|14851.4|14849.4|14851.4|14849.4|14851.4|14849.4|14851.4|14849.4|1
1626915200000|2021-07-22 00:53:20|14851.2|14849.2|14850.9|14848.9|14851.4|14849.4|14850.9|14848.9|1
1626915210000|2021-07-22 00:53:30|14851.1|14849.1|14850.2|14848.2|14851.1|14849.1|14850.2|14848.2|4
1626915220000|2021-07-22 00:53:40|14850.1|14848.1|14850.2|14848.2|14850.5|14848.5|14849.6|14847.6|30
1626915230000|2021-07-22 00:53:50|14850.4|14848.4|14849.9|14847.9|14850.5|14848.5|14849.9|14847.9|0
1626915240000|2021-07-22 00:54:00|14850|14848|14849.9|14847.9|14850|14848|14849.9|14847.9|2
1626915250000|2021-07-22 00:54:10|14849.6|14847.6|14849.6|14847.6|14849.9|14847.9|14849.5|14847.5|2
1626915260000|2021-07-22 00:54:20|14849.7|14847.7|14848.9|14846.9|14849.7|14847.7|14848.9|14846.9|4
1626915270000|2021-07-22 00:54:30|14848.7|14846.7|14848.7|14846.7|14849|14847|14848.5|14846.5|4
1626915280000|2021-07-22 00:54:40|14848.9|14846.9|14848.9|14846.9|14848.9|14846.9|14848.7|14846.7|0
1626915290000|2021-07-22 00:54:50|14849|14847|14849.4|14847.4|14849.4|14847.4|14849|14847|3
1626915300000|2021-07-22 00:55:00|14849.2|14847.2|14849.1|14847.1|14849.4|14847.4|14849|14847|3
1626915310000|2021-07-22 00:55:10|14849|14847|14849.4|14847.4|14849.4|14847.4|14849|14847|7
1626915320000|2021-07-22 00:55:20|14849.2|14847.2|14849.2|14847.2|14849.4|14847.4|14849.1|14847.1|0
1626915330000|2021-07-22 00:55:30|14849.4|14847.4|14848.1|14846.1|14849.4|14847.4|14848|14846|10
1626915340000|2021-07-22 00:55:40|14847.2|14845.2|14846.9|14844.9|14847.2|14845.2|14846.7|14844.7|14
1626915350000|2021-07-22 00:55:50|14846.7|14844.7|14846.9|14844.9|14846.9|14844.9|14846.7|14844.7|3
1626915360000|2021-07-22 00:56:00|14847|14845|14847|14845|14847.1|14845.1|14846.9|14844.9|0
1626915370000|2021-07-22 00:56:10|14847.1|14845.1|14847.2|14845.2|14847.2|14845.2|14847.1|14845.1|16
1626915390000|2021-07-22 00:56:30|14847.4|14845.4|14847.7|14845.7|14847.9|14845.9|14847.4|14845.4|1
1626915400000|2021-07-22 00:56:40|14847.9|14845.9|14848.2|14846.2|14848.2|14846.2|14847.9|14845.9|1
1626915420000|2021-07-22 00:57:00|14848.1|14846.1|14847|14845|14848.1|14846.1|14846.7|14844.7|17
1626915440000|2021-07-22 00:57:20|14846.9|14844.9|14847|14845|14847|14845|14846.9|14844.9|1
1626915450000|2021-07-22 00:57:30|14847.2|14845.2|14847.5|14845.5|14847.6|14845.6|14847.2|14845.2|23
1626915460000|2021-07-22 00:57:40|14847.2|14845.2|14847.4|14845.4|14847.6|14845.6|14847.2|14845.2|2
1626915470000|2021-07-22 00:57:50|14847.2|14845.2|14847.2|14845.2|14847.2|14845.2|14847.2|14845.2|3
1626915480000|2021-07-22 00:58:00|14847.1|14845.1|14847.1|14845.1|14847.2|14845.2|14847|14845|6
1626915500000|2021-07-22 00:58:20|14847.6|14845.6|14848.2|14846.2|14848.2|14846.2|14847.6|14845.6|6
1626915510000|2021-07-22 00:58:30|14848.1|14846.1|14848.1|14846.1|14848.2|14846.2|14848.1|14846.1|0
1626915520000|2021-07-22 00:58:40|14848|14846|14847.9|14845.9|14848|14846|14847.7|14845.7|0
1626915530000|2021-07-22 00:58:50|14848|14846|14847.5|14845.5|14848.1|14846.1|14847.5|14845.5|1
1626915540000|2021-07-22 00:59:00|14847.6|14845.6|14848|14846|14848|14846|14847.6|14845.6|0
1626915550000|2021-07-22 00:59:10|14848.2|14846.2|14847.6|14845.6|14848.2|14846.2|14847.6|14845.6|2
1626915560000|2021-07-22 00:59:20|14847.7|14845.7|14847.5|14845.5|14847.7|14845.7|14847.5|14845.5|1
1626915570000|2021-07-22 00:59:30|14847.7|14845.7|14848.7|14846.7|14848.7|14846.7|14847.7|14845.7|5
1626915580000|2021-07-22 00:59:40|14848.6|14846.6|14848.6|14846.6|14849|14847|14848.2|14846.2|4
1626915590000|2021-07-22 00:59:50|14848.7|14846.7|14848.9|14846.9|14848.9|14846.9|14848.6|14846.6|1
1626915600000|2021-07-22 01:00:00|14849|14847|14847.7|14845.7|14849.6|14847.6|14847.7|14845.7|6
1626915610000|2021-07-22 01:00:10|14847.6|14845.6|14848.7|14846.7|14848.9|14846.9|14847.6|14845.6|9
1626915620000|2021-07-22 01:00:20|14848.6|14846.6|14848.4|14846.4|14848.6|14846.6|14848.2|14846.2|3
1626915630000|2021-07-22 01:00:30|14848.5|14846.5|14848.9|14846.9|14848.9|14846.9|14848.2|14846.2|4
1626915640000|2021-07-22 01:00:40|14849|14847|14848.9|14846.9|14849.1|14847.1|14848.9|14846.9|2
1626915650000|2021-07-22 01:00:50|14848.5|14846.5|14848.6|14846.6|14848.6|14846.6|14848.5|14846.5|2
1626915660000|2021-07-22 01:01:00|14848.5|14846.5|14847.7|14845.7|14848.6|14846.6|14847.6|14845.6|10
1626915670000|2021-07-22 01:01:10|14848.4|14846.4|14847.7|14845.7|14848.5|14846.5|14847.7|14845.7|8
1626915680000|2021-07-22 01:01:20|14847.9|14845.9|14847.7|14845.7|14848.1|14846.1|14847.7|14845.7|3
1626915690000|2021-07-22 01:01:30|14847.9|14845.9|14847.9|14845.9|14848|14846|14847.9|14845.9|3
1626915700000|2021-07-22 01:01:40|14847.7|14845.7|14848.5|14846.5|14848.5|14846.5|14847.7|14845.7|5
1626915710000|2021-07-22 01:01:50|14848.6|14846.6|14848.9|14846.9|14848.9|14846.9|14848.6|14846.6|2
1626915720000|2021-07-22 01:02:00|14849.2|14847.2|14848.9|14846.9|14849.4|14847.4|14848.7|14846.7|5
1626915730000|2021-07-22 01:02:10|14849|14847|14849.6|14847.6|14849.7|14847.7|14849|14847|7
1626915740000|2021-07-22 01:02:20|14849.5|14847.5|14849.6|14847.6|14849.6|14847.6|14849.4|14847.4|4
1626915750000|2021-07-22 01:02:30|14849.5|14847.5|14848.9|14846.9|14849.5|14847.5|14848.9|14846.9|1
1626915760000|2021-07-22 01:02:40|14848.7|14846.7|14849|14847|14849.1|14847.1|14848.7|14846.7|2
1626915770000|2021-07-22 01:02:50|14848.9|14846.9|14849.5|14847.5|14849.6|14847.6|14848.9|14846.9|2
1626915780000|2021-07-22 01:03:00|14849.4|14847.4|14848.7|14846.7|14849.5|14847.5|14848.7|14846.7|3
1626915790000|2021-07-22 01:03:10|14848.6|14846.6|14848.6|14846.6|14848.7|14846.7|14848.6|14846.6|2
1626915800000|2021-07-22 01:03:20|14848.7|14846.7|14848.5|14846.5|14848.9|14846.9|14848.4|14846.4|2
1626915810000|2021-07-22 01:03:30|14848.4|14846.4|14848.4|14846.4|14848.5|14846.5|14848.4|14846.4|0
1626915820000|2021-07-22 01:03:40|14848.5|14846.5|14848.9|14846.9|14848.9|14846.9|14848.5|14846.5|1
1626915830000|2021-07-22 01:03:50|14848.7|14846.7|14848.9|14846.9|14848.9|14846.9|14848.7|14846.7|0
1626915840000|2021-07-22 01:04:00|14849|14847|14848.4|14846.4|14849.4|14847.4|14848.4|14846.4|2
1626915850000|2021-07-22 01:04:10|14848.2|14846.2|14848.2|14846.2|14848.2|14846.2|14848.1|14846.1|0
1626915860000|2021-07-22 01:04:20|14848.1|14846.1|14848.1|14846.1|14848.2|14846.2|14848.1|14846.1|1
1626915870000|2021-07-22 01:04:30|14848|14846|14847.4|14845.4|14848|14846|14847.4|14845.4|3
1626915880000|2021-07-22 01:04:40|14847.5|14845.5|14848|14846|14848.4|14846.4|14847.4|14845.4|2
1626915890000|2021-07-22 01:04:50|14847.9|14845.9|14848.4|14846.4|14848.4|14846.4|14847.9|14845.9|2
1626915900000|2021-07-22 01:05:00|14848.2|14846.2|14848|14846|14848.2|14846.2|14848|14846|0
1626915910000|2021-07-22 01:05:10|14848.1|14846.1|14848.9|14846.9|14849|14847|14848.1|14846.1|6
1626915920000|2021-07-22 01:05:20|14849.1|14847.1|14849.7|14847.7|14849.7|14847.7|14849.1|14847.1|3
1626915930000|2021-07-22 01:05:30|14849.9|14847.9|14850|14848|14850.4|14848.4|14849.6|14847.6|9
1626915940000|2021-07-22 01:05:40|14850.1|14848.1|14850.1|14848.1|14850.1|14848.1|14850|14848|8
1626915950000|2021-07-22 01:05:50|14850.2|14848.2|14849.4|14847.4|14850.2|14848.2|14849.4|14847.4|2
1626915960000|2021-07-22 01:06:00|14849.1|14847.1|14848.4|14846.4|14849.4|14847.4|14848.4|14846.4|2
1626915970000|2021-07-22 01:06:10|14848.2|14846.2|14848.4|14846.4|14848.6|14846.6|14848.2|14846.2|2
1626915990000|2021-07-22 01:06:30|14848.9|14846.9|14848.9|14846.9|14848.9|14846.9|14848.9|14846.9|2
1626916010000|2021-07-22 01:06:50|14849|14847|14849.4|14847.4|14849.4|14847.4|14849|14847|2
1626916020000|2021-07-22 01:07:00|14849.2|14847.2|14848.5|14846.5|14849.4|14847.4|14848.1|14846.1|16
1626916030000|2021-07-22 01:07:10|14848.6|14846.6|14848.5|14846.5|14849|14847|14848.5|14846.5|4
1626916040000|2021-07-22 01:07:20|14848.4|14846.4|14848.4|14846.4|14848.5|14846.5|14848.4|14846.4|0
1626916050000|2021-07-22 01:07:30|14848.5|14846.5|14848.9|14846.9|14849.4|14847.4|14848.5|14846.5|1
1626916060000|2021-07-22 01:07:40|14849|14847|14849|14847|14849.1|14847.1|14848.7|14846.7|1
1626916070000|2021-07-22 01:07:50|14848.9|14846.9|14848.4|14846.4|14848.9|14846.9|14848.4|14846.4|1
1626916080000|2021-07-22 01:08:00|14848.2|14846.2|14847.9|14845.9|14848.4|14846.4|14847.9|14845.9|1
1626916090000|2021-07-22 01:08:10|14847.7|14845.7|14847.6|14845.6|14847.7|14845.7|14847.6|14845.6|4
1626916100000|2021-07-22 01:08:20|14847.7|14845.7|14847.7|14845.7|14847.7|14845.7|14847.7|14845.7|3
1626916110000|2021-07-22 01:08:30|14847.9|14845.9|14848|14846|14848.1|14846.1|14847.9|14845.9|3
1626916120000|2021-07-22 01:08:40|14848.4|14846.4|14848.4|14846.4|14848.5|14846.5|14848.1|14846.1|6
1626916130000|2021-07-22 01:08:50|14848.5|14846.5|14848.9|14846.9|14848.9|14846.9|14848.5|14846.5|1
1626916140000|2021-07-22 01:09:00|14849|14847|14848.9|14846.9|14849|14847|14848.9|14846.9|1
1626916150000|2021-07-22 01:09:10|14849|14847|14848.9|14846.9|14849|14847|14848.9|14846.9|1
1626916160000|2021-07-22 01:09:20|14848.7|14846.7|14848.7|14846.7|14848.9|14846.9|14848.5|14846.5|6
1626916170000|2021-07-22 01:09:30|14848.6|14846.6|14849.4|14847.4|14849.4|14847.4|14848.6|14846.6|0
1626916180000|2021-07-22 01:09:40|14849.2|14847.2|14849.2|14847.2|14849.2|14847.2|14849|14847|4
1626916190000|2021-07-22 01:09:50|14849.4|14847.4|14849.2|14847.2|14849.5|14847.5|14849.2|14847.2|3
1626916200000|2021-07-22 01:10:00|14849|14847|14848.5|14846.5|14849.1|14847.1|14848.5|14846.5|1
1626916210000|2021-07-22 01:10:10|14848.6|14846.6|14848.7|14846.7|14848.9|14846.9|14848.6|14846.6|2
1626916220000|2021-07-22 01:10:20|14848.5|14846.5|14848.2|14846.2|14848.5|14846.5|14848.2|14846.2|2
1626916230000|2021-07-22 01:10:30|14848.4|14846.4|14848.9|14846.9|14849.2|14847.2|14848.4|14846.4|2
1626916240000|2021-07-22 01:10:40|14848.7|14846.7|14848.2|14846.2|14848.7|14846.7|14848.2|14846.2|1
1626916260000|2021-07-22 01:11:00|14848.1|14846.1|14848.4|14846.4|14848.4|14846.4|14847.9|14845.9|5
1626916270000|2021-07-22 01:11:10|14848.5|14846.5|14848.9|14846.9|14849|14847|14848.5|14846.5|0
1626916280000|2021-07-22 01:11:20|14849|14847|14849|14847|14849.1|14847.1|14848.9|14846.9|0
1626916290000|2021-07-22 01:11:30|14849.1|14847.1|14849.4|14847.4|14849.4|14847.4|14849.1|14847.1|0
1626916300000|2021-07-22 01:11:40|14849.6|14847.6|14849.9|14847.9|14849.9|14847.9|14849.6|14847.6|9
1626916310000|2021-07-22 01:11:50|14850|14848|14849.9|14847.9|14850|14848|14849.6|14847.6|5
1626916320000|2021-07-22 01:12:00|14849.7|14847.7|14849.5|14847.5|14849.7|14847.7|14849.4|14847.4|2
1626916330000|2021-07-22 01:12:10|14849.4|14847.4|14848.9|14846.9|14849.5|14847.5|14848.9|14846.9|2
1626916340000|2021-07-22 01:12:20|14848.7|14846.7|14849.2|14847.2|14849.4|14847.4|14848.7|14846.7|1
1626916350000|2021-07-22 01:12:30|14849.4|14847.4|14849.5|14847.5|14849.5|14847.5|14849|14847|3
1626916360000|2021-07-22 01:12:40|14849.6|14847.6|14850.1|14848.1|14850.1|14848.1|14849.6|14847.6|7
1626916370000|2021-07-22 01:12:50|14850|14848|14850.1|14848.1|14850.4|14848.4|14849.9|14847.9|3
1626916400000|2021-07-22 01:13:20|14850.7|14848.7|14850.7|14848.7|14850.7|14848.7|14850.7|14848.7|9
1626916410000|2021-07-22 01:13:30|14850.9|14848.9|14850.9|14848.9|14851.2|14849.2|14850.9|14848.9|8
1626916420000|2021-07-22 01:13:40|14850.4|14848.4|14850.5|14848.5|14850.6|14848.6|14850.4|14848.4|28
1626916430000|2021-07-22 01:13:50|14850.6|14848.6|14850.7|14848.7|14850.7|14848.7|14850.5|14848.5|2
1626916440000|2021-07-22 01:14:00|14850.9|14848.9|14851.1|14849.1|14851.1|14849.1|14850.6|14848.6|5
1626916450000|2021-07-22 01:14:10|14851|14849|14851.2|14849.2|14851.4|14849.4|14850.9|14848.9|1
1626916460000|2021-07-22 01:14:20|14851.4|14849.4|14852.1|14850.1|14852.1|14850.1|14851.4|14849.4|11
1626916470000|2021-07-22 01:14:30|14852|14850|14852.2|14850.2|14852.4|14850.4|14852|14850|6
1626916480000|2021-07-22 01:14:40|14851.7|14849.7|14851.4|14849.4|14851.7|14849.7|14851.4|14849.4|4
1626916490000|2021-07-22 01:14:50|14851.5|14849.5|14851.5|14849.5|14852|14850|14851.2|14849.2|8
1626916500000|2021-07-22 01:15:00|14851.4|14849.4|14852.1|14850.1|14852.1|14850.1|14851.2|14849.2|8
1626916510000|2021-07-22 01:15:10|14853|14851|14852.9|14850.9|14853.5|14851.5|14852.6|14850.6|27
1626916520000|2021-07-22 01:15:20|14852.7|14850.7|14852.5|14850.5|14852.7|14850.7|14852.4|14850.4|2
1626916530000|2021-07-22 01:15:30|14852.4|14850.4|14851.6|14849.6|14852.5|14850.5|14851.4|14849.4|19
1626916540000|2021-07-22 01:15:40|14851.7|14849.7|14851|14849|14851.7|14849.7|14851|14849|2
1626916550000|2021-07-22 01:15:50|14851.1|14849.1|14851|14849|14851.1|14849.1|14851|14849|2
1626916560000|2021-07-22 01:16:00|14851.1|14849.1|14851.5|14849.5|14851.5|14849.5|14850.9|14848.9|13
1626916570000|2021-07-22 01:16:10|14851.1|14849.1|14851|14849|14851.2|14849.2|14850.9|14848.9|3
1626916580000|2021-07-22 01:16:20|14851.1|14849.1|14851.1|14849.1|14851.1|14849.1|14850.7|14848.7|11
1626916590000|2021-07-22 01:16:30|14851|14849|14850|14848|14851|14849|14849.7|14847.7|20
1626916600000|2021-07-22 01:16:40|14850.1|14848.1|14849.4|14847.4|14850.1|14848.1|14849.2|14847.2|9
1626916610000|2021-07-22 01:16:50|14849.5|14847.5|14848.6|14846.6|14849.6|14847.6|14848.6|14846.6|10
1626916620000|2021-07-22 01:17:00|14848.7|14846.7|14849.6|14847.6|14849.6|14847.6|14848.6|14846.6|8
1626916630000|2021-07-22 01:17:10|14849.5|14847.5|14848.9|14846.9|14849.5|14847.5|14848.7|14846.7|5
1626916640000|2021-07-22 01:17:20|14849.1|14847.1|14849.5|14847.5|14849.5|14847.5|14849.1|14847.1|1
1626916650000|2021-07-22 01:17:30|14849.4|14847.4|14848.9|14846.9|14849.4|14847.4|14848.9|14846.9|4
1626916660000|2021-07-22 01:17:40|14849|14847|14848.9|14846.9|14849.2|14847.2|14848.7|14846.7|8
1626916670000|2021-07-22 01:17:50|14849|14847|14848.9|14846.9|14849.2|14847.2|14848.9|14846.9|5
1626916680000|2021-07-22 01:18:00|14849|14847|14850|14848|14850|14848|14849|14847|9
1626916690000|2021-07-22 01:18:10|14850.4|14848.4|14850.9|14848.9|14850.9|14848.9|14850.4|14848.4|6
1626916700000|2021-07-22 01:18:20|14850.7|14848.7|14851|14849|14851|14849|14850.7|14848.7|5
1626916710000|2021-07-22 01:18:30|14850.9|14848.9|14850.9|14848.9|14850.9|14848.9|14850.5|14848.5|4
1626916720000|2021-07-22 01:18:40|14850.7|14848.7|14851.4|14849.4|14851.4|14849.4|14850.7|14848.7|6
1626916730000|2021-07-22 01:18:50|14851.2|14849.2|14851.1|14849.1|14851.2|14849.2|14851|14849|1
1626916740000|2021-07-22 01:19:00|14851.4|14849.4|14851.1|14849.1|14851.4|14849.4|14850.9|14848.9|4
1626916750000|2021-07-22 01:19:10|14851|14849|14850.6|14848.6|14851.1|14849.1|14850.5|14848.5|3
1626916760000|2021-07-22 01:19:20|14850.7|14848.7|14850.4|14848.4|14850.7|14848.7|14850.4|14848.4|0
1626916770000|2021-07-22 01:19:30|14850.5|14848.5|14850.6|14848.6|14850.6|14848.6|14850.5|14848.5|0
1626916780000|2021-07-22 01:19:40|14850.5|14848.5|14850.6|14848.6|14850.9|14848.9|14850.5|14848.5|3
1626916790000|2021-07-22 01:19:50|14850.7|14848.7|14851.1|14849.1|14851.1|14849.1|14850.7|14848.7|1
1626916800000|2021-07-22 01:20:00|14851.2|14849.2|14851.6|14849.6|14851.6|14849.6|14851.1|14849.1|3
1626916810000|2021-07-22 01:20:10|14851.7|14849.7|14851.9|14849.9|14852|14850|14851.7|14849.7|3
1626916820000|2021-07-22 01:20:20|14852|14850|14853.1|14851.1|14853.1|14851.1|14852|14850|19
1626916830000|2021-07-22 01:20:30|14853.2|14851.2|14853.4|14851.4|14854|14852|14853.2|14851.2|32
1626916840000|2021-07-22 01:20:40|14853.2|14851.2|14852.6|14850.6|14853.2|14851.2|14852.6|14850.6|0
1626916850000|2021-07-22 01:20:50|14852.7|14850.7|14852.7|14850.7|14853.1|14851.1|14852.6|14850.6|5
1626916860000|2021-07-22 01:21:00|14852.6|14850.6|14853.2|14851.2|14853.2|14851.2|14852.6|14850.6|1
1626916870000|2021-07-22 01:21:10|14853.7|14851.7|14854.7|14852.7|14854.7|14852.7|14853.7|14851.7|23
1626916880000|2021-07-22 01:21:20|14854.6|14852.6|14854.7|14852.7|14854.7|14852.7|14854.2|14852.2|6
1626916890000|2021-07-22 01:21:30|14854.5|14852.5|14853.1|14851.1|14854.7|14852.7|14853.1|14851.1|4
1626916900000|2021-07-22 01:21:40|14853.2|14851.2|14853.1|14851.1|14853.7|14851.7|14853.1|14851.1|2
1626916910000|2021-07-22 01:21:50|14853|14851|14852.4|14850.4|14853|14851|14852.4|14850.4|2
1626916920000|2021-07-22 01:22:00|14852.5|14850.5|14852.9|14850.9|14852.9|14850.9|14852.5|14850.5|2
1626916930000|2021-07-22 01:22:10|14852.6|14850.6|14852.7|14850.7|14852.9|14850.9|14852.6|14850.6|1
1626916940000|2021-07-22 01:22:20|14852.5|14850.5|14852.5|14850.5|14852.7|14850.7|14852.5|14850.5|4
1626916950000|2021-07-22 01:22:30|14852.6|14850.6|14851.7|14849.7|14852.6|14850.6|14851.7|14849.7|5
1626916960000|2021-07-22 01:22:40|14851.9|14849.9|14852.2|14850.2|14852.5|14850.5|14851.9|14849.9|2
1626916970000|2021-07-22 01:22:50|14852.1|14850.1|14852.4|14850.4|14852.5|14850.5|14851.9|14849.9|5
1626916980000|2021-07-22 01:23:00|14852.2|14850.2|14852.2|14850.2|14852.5|14850.5|14852.1|14850.1|4
1626916990000|2021-07-22 01:23:10|14852.1|14850.1|14852.1|14850.1|14852.5|14850.5|14852.1|14850.1|2
1626917000000|2021-07-22 01:23:20|14852|14850|14851.6|14849.6|14852.2|14850.2|14851.6|14849.6|3
1626917020000|2021-07-22 01:23:40|14851.7|14849.7|14851.2|14849.2|14851.7|14849.7|14851|14849|9
1626917030000|2021-07-22 01:23:50|14851.4|14849.4|14851.4|14849.4|14851.6|14849.6|14851.1|14849.1|1
1626917040000|2021-07-22 01:24:00|14851.5|14849.5|14851.7|14849.7|14851.7|14849.7|14851.2|14849.2|1
1626917050000|2021-07-22 01:24:10|14852.1|14850.1|14851.6|14849.6|14852.1|14850.1|14851.6|14849.6|8
1626917060000|2021-07-22 01:24:20|14851.7|14849.7|14851.2|14849.2|14852|14850|14851.1|14849.1|1
1626917070000|2021-07-22 01:24:30|14851.4|14849.4|14850.9|14848.9|14851.5|14849.5|14850.9|14848.9|2
1626917080000|2021-07-22 01:24:40|14850.7|14848.7|14850.7|14848.7|14850.9|14848.9|14850.7|14848.7|1
1626917090000|2021-07-22 01:24:50|14850.9|14848.9|14850.6|14848.6|14851.5|14849.5|14850.5|14848.5|10
1626917100000|2021-07-22 01:25:00|14850.5|14848.5|14851.1|14849.1|14851.5|14849.5|14850.4|14848.4|5
1626917110000|2021-07-22 01:25:10|14851.2|14849.2|14850.9|14848.9|14851.2|14849.2|14850.9|14848.9|0
1626917120000|2021-07-22 01:25:20|14851|14849|14850.7|14848.7|14851|14849|14850.2|14848.2|5
1626917130000|2021-07-22 01:25:30|14850.9|14848.9|14852.1|14850.1|14852.1|14850.1|14850.7|14848.7|2
1626917140000|2021-07-22 01:25:40|14852|14850|14851.9|14849.9|14852|14850|14851.5|14849.5|3
1626917150000|2021-07-22 01:25:50|14851.6|14849.6|14850.9|14848.9|14851.6|14849.6|14850.7|14848.7|3
1626917160000|2021-07-22 01:26:00|14850.7|14848.7|14851|14849|14851|14849|14850.7|14848.7|4
1626917170000|2021-07-22 01:26:10|14850.9|14848.9|14851.1|14849.1|14851.1|14849.1|14850.5|14848.5|8
1626917180000|2021-07-22 01:26:20|14851|14849|14851.4|14849.4|14851.4|14849.4|14850.7|14848.7|3
1626917190000|2021-07-22 01:26:30|14851.5|14849.5|14851.1|14849.1|14851.5|14849.5|14851.1|14849.1|2
1626917200000|2021-07-22 01:26:40|14851.2|14849.2|14851.1|14849.1|14851.2|14849.2|14851.1|14849.1|0
1626917210000|2021-07-22 01:26:50|14851.2|14849.2|14851.4|14849.4|14851.4|14849.4|14851.2|14849.2|8
1626917220000|2021-07-22 01:27:00|14851.2|14849.2|14851.1|14849.1|14851.2|14849.2|14850.5|14848.5|5
1626917230000|2021-07-22 01:27:10|14851|14849|14851.4|14849.4|14851.4|14849.4|14851|14849|1
1626917240000|2021-07-22 01:27:20|14851.2|14849.2|14851|14849|14851.2|14849.2|14851|14849|2
1626917250000|2021-07-22 01:27:30|14851.1|14849.1|14850.9|14848.9|14851.1|14849.1|14850.5|14848.5|2
1626917260000|2021-07-22 01:27:40|14850.7|14848.7|14850.5|14848.5|14850.9|14848.9|14850.5|14848.5|2
1626917270000|2021-07-22 01:27:50|14850.2|14848.2|14850.2|14848.2|14850.2|14848.2|14849.9|14847.9|9
1626917280000|2021-07-22 01:28:00|14850.1|14848.1|14849.7|14847.7|14850.1|14848.1|14849.7|14847.7|9
1626917290000|2021-07-22 01:28:10|14849.9|14847.9|14849.9|14847.9|14849.9|14847.9|14849.9|14847.9|4
1626917300000|2021-07-22 01:28:20|14849.7|14847.7|14849.9|14847.9|14850|14848|14849.6|14847.6|3
1626917310000|2021-07-22 01:28:30|14849.7|14847.7|14850.1|14848.1|14850.1|14848.1|14849.6|14847.6|12
1626917320000|2021-07-22 01:28:40|14850|14848|14850.2|14848.2|14850.2|14848.2|14849.7|14847.7|5
1626917330000|2021-07-22 01:28:50|14850.1|14848.1|14850.1|14848.1|14850.4|14848.4|14849.9|14847.9|2
1626917340000|2021-07-22 01:29:00|14850|14848|14849.9|14847.9|14850.4|14848.4|14849.9|14847.9|2
1626917350000|2021-07-22 01:29:10|14849.7|14847.7|14850.2|14848.2|14850.4|14848.4|14849.6|14847.6|4
1626917360000|2021-07-22 01:29:20|14850.4|14848.4|14850|14848|14850.4|14848.4|14850|14848|2
1626917370000|2021-07-22 01:29:30|14850.1|14848.1|14850.4|14848.4|14850.5|14848.5|14849.7|14847.7|1
1626917380000|2021-07-22 01:29:40|14850.2|14848.2|14850.1|14848.1|14850.4|14848.4|14850.1|14848.1|2
1626917390000|2021-07-22 01:29:50|14850.2|14848.2|14850.5|14848.5|14850.5|14848.5|14850.1|14848.1|1
1626917400000|2021-07-22 01:30:00|14851|14849|14850|14848|14851|14849|14850|14848|6
1626917410000|2021-07-22 01:30:10|14849.9|14847.9|14851.9|14849.9|14851.9|14849.9|14849.7|14847.7|11
1626917420000|2021-07-22 01:30:20|14852|14850|14850.1|14848.1|14852|14850|14850.1|14848.1|10
1626917430000|2021-07-22 01:30:30|14850|14848|14848.9|14846.9|14850.1|14848.1|14848.9|14846.9|19
1626917440000|2021-07-22 01:30:40|14849|14847|14849.4|14847.4|14849.6|14847.6|14849|14847|9
1626917450000|2021-07-22 01:30:50|14849.2|14847.2|14849.4|14847.4|14849.5|14847.5|14848.9|14846.9|12
1626917460000|2021-07-22 01:31:00|14849.5|14847.5|14850.6|14848.6|14850.7|14848.7|14849.2|14847.2|4
1626917470000|2021-07-22 01:31:10|14850.7|14848.7|14851.7|14849.7|14851.7|14849.7|14850.7|14848.7|2
1626917480000|2021-07-22 01:31:20|14851.5|14849.5|14850.9|14848.9|14851.6|14849.6|14850.6|14848.6|4
1626917490000|2021-07-22 01:31:30|14851|14849|14851|14849|14851|14849|14850.6|14848.6|4
1626917500000|2021-07-22 01:31:40|14850.9|14848.9|14851.6|14849.6|14852|14850|14850.9|14848.9|4
1626917510000|2021-07-22 01:31:50|14851.5|14849.5|14851|14849|14851.6|14849.6|14851|14849|4
1626917520000|2021-07-22 01:32:00|14851.1|14849.1|14851.6|14849.6|14851.6|14849.6|14851|14849|6
1626917530000|2021-07-22 01:32:10|14851.7|14849.7|14852|14850|14852.2|14850.2|14851.7|14849.7|10
1626917540000|2021-07-22 01:32:20|14852.1|14850.1|14851.6|14849.6|14852.2|14850.2|14851.6|14849.6|5
1626917550000|2021-07-22 01:32:30|14851.7|14849.7|14852.1|14850.1|14852.2|14850.2|14851.6|14849.6|2
1626917560000|2021-07-22 01:32:40|14852|14850|14852.1|14850.1|14852.2|14850.2|14851.7|14849.7|3
1626917570000|2021-07-22 01:32:50|14852|14850|14851.7|14849.7|14852.1|14850.1|14851.6|14849.6|1
1626917580000|2021-07-22 01:33:00|14851.6|14849.6|14851.9|14849.9|14852.1|14850.1|14851.6|14849.6|4
1626917590000|2021-07-22 01:33:10|14852|14850|14853.1|14851.1|14853.2|14851.2|14851.9|14849.9|17
1626917600000|2021-07-22 01:33:20|14853|14851|14852|14850|14853.1|14851.1|14851.7|14849.7|3
1626917610000|2021-07-22 01:33:30|14852.1|14850.1|14851.9|14849.9|14852.1|14850.1|14851.4|14849.4|7
1626917620000|2021-07-22 01:33:40|14852|14850|14852.1|14850.1|14852.2|14850.2|14851.9|14849.9|1
1626917630000|2021-07-22 01:33:50|14852.2|14850.2|14852.1|14850.1|14852.2|14850.2|14851.9|14849.9|6
1626917640000|2021-07-22 01:34:00|14852.4|14850.4|14851.7|14849.7|14852.5|14850.5|14851.7|14849.7|5
1626917650000|2021-07-22 01:34:10|14851.9|14849.9|14852.4|14850.4|14852.4|14850.4|14851.9|14849.9|3
1626917660000|2021-07-22 01:34:20|14852.2|14850.2|14853|14851|14853.1|14851.1|14852.1|14850.1|13
1626917670000|2021-07-22 01:34:30|14853.1|14851.1|14852.7|14850.7|14853.1|14851.1|14852.4|14850.4|4
1626917680000|2021-07-22 01:34:40|14852.6|14850.6|14852.9|14850.9|14852.9|14850.9|14852.1|14850.1|3
1626917690000|2021-07-22 01:34:50|14853|14851|14855.5|14853.5|14855.6|14853.6|14853|14851|39
1626917700000|2021-07-22 01:35:00|14855.6|14853.6|14857.1|14855.1|14857.2|14855.2|14855.2|14853.2|43
1626917710000|2021-07-22 01:35:10|14857.2|14855.2|14857.5|14855.5|14858|14856|14856.9|14854.9|40
1626917720000|2021-07-22 01:35:20|14857.6|14855.6|14859.1|14857.1|14860.6|14858.6|14857.5|14855.5|114
1626917730000|2021-07-22 01:35:30|14859|14857|14859.9|14857.9|14860.1|14858.1|14859|14857|11
1626917740000|2021-07-22 01:35:40|14860|14858|14859.1|14857.1|14860.1|14858.1|14859.1|14857.1|33
1626917750000|2021-07-22 01:35:50|14859.2|14857.2|14859.9|14857.9|14860.1|14858.1|14859.1|14857.1|28
1626917760000|2021-07-22 01:36:00|14860|14858|14861.9|14859.9|14862|14860|14860|14858|53
1626917770000|2021-07-22 01:36:10|14861.7|14859.7|14860.4|14858.4|14861.9|14859.9|14860.2|14858.2|19
1626917780000|2021-07-22 01:36:20|14860.6|14858.6|14859.9|14857.9|14860.9|14858.9|14859.7|14857.7|22
1626917790000|2021-07-22 01:36:30|14860|14858|14859.7|14857.7|14860.2|14858.2|14859.5|14857.5|14
1626917800000|2021-07-22 01:36:40|14859.9|14857.9|14859.2|14857.2|14860.2|14858.2|14859|14857|21
1626917810000|2021-07-22 01:36:50|14859.1|14857.1|14858.9|14856.9|14859.2|14857.2|14858.7|14856.7|8
1626917820000|2021-07-22 01:37:00|14858.7|14856.7|14858.6|14856.6|14859.1|14857.1|14858.6|14856.6|12
1626917830000|2021-07-22 01:37:10|14858.5|14856.5|14858|14856|14858.6|14856.6|14858|14856|11
1626917840000|2021-07-22 01:37:20|14857.9|14855.9|14857.7|14855.7|14858.2|14856.2|14857.6|14855.6|11
1626917850000|2021-07-22 01:37:30|14857.9|14855.9|14857.9|14855.9|14857.9|14855.9|14857.1|14855.1|23
1626917860000|2021-07-22 01:37:40|14857.7|14855.7|14858.1|14856.1|14858.2|14856.2|14857.7|14855.7|7
1626917870000|2021-07-22 01:37:50|14858.2|14856.2|14857.5|14855.5|14858.2|14856.2|14857.4|14855.4|14
1626917880000|2021-07-22 01:38:00|14857.6|14855.6|14857.5|14855.5|14858.4|14856.4|14857.4|14855.4|9
1626917890000|2021-07-22 01:38:10|14857.4|14855.4|14856.7|14854.7|14857.4|14855.4|14856.7|14854.7|10
1626917900000|2021-07-22 01:38:20|14856.9|14854.9|14857.1|14855.1|14857.2|14855.2|14856.9|14854.9|2
1626917910000|2021-07-22 01:38:30|14857|14855|14857.1|14855.1|14857.1|14855.1|14856.5|14854.5|7
1626917920000|2021-07-22 01:38:40|14856.9|14854.9|14857|14855|14857.1|14855.1|14856.7|14854.7|7
1626917930000|2021-07-22 01:38:50|14857.2|14855.2|14857.1|14855.1|14857.2|14855.2|14856.6|14854.6|5
1626917940000|2021-07-22 01:39:00|14857.5|14855.5|14858.2|14856.2|14859|14857|14857.5|14855.5|16
1626917950000|2021-07-22 01:39:10|14858.4|14856.4|14858|14856|14858.4|14856.4|14857.7|14855.7|2
1626917960000|2021-07-22 01:39:20|14858.1|14856.1|14858.5|14856.5|14858.5|14856.5|14858.1|14856.1|0
1626917970000|2021-07-22 01:39:30|14858.4|14856.4|14857.5|14855.5|14858.4|14856.4|14857.5|14855.5|7
1626917980000|2021-07-22 01:39:40|14857.4|14855.4|14856.9|14854.9|14857.4|14855.4|14856.6|14854.6|6
1626917990000|2021-07-22 01:39:50|14857|14855|14856.5|14854.5|14857.1|14855.1|14856.4|14854.4|7
1626918000000|2021-07-22 01:40:00|14856.6|14854.6|14857.2|14855.2|14857.2|14855.2|14856.2|14854.2|8
1626918010000|2021-07-22 01:40:10|14857.4|14855.4|14858.4|14856.4|14858.4|14856.4|14857.2|14855.2|4
1626918020000|2021-07-22 01:40:20|14858.7|14856.7|14858.6|14856.6|14859.9|14857.9|14858.6|14856.6|22
1626918030000|2021-07-22 01:40:30|14858.7|14856.7|14858.9|14856.9|14858.9|14856.9|14858.4|14856.4|13
1626918040000|2021-07-22 01:40:40|14858.7|14856.7|14858.7|14856.7|14858.9|14856.9|14858.4|14856.4|0
1626918050000|2021-07-22 01:40:50|14858.4|14856.4|14858.4|14856.4|14858.7|14856.7|14858.1|14856.1|4
1626918060000|2021-07-22 01:41:00|14858.5|14856.5|14859.1|14857.1|14859.5|14857.5|14858.5|14856.5|9
1626918070000|2021-07-22 01:41:10|14859.2|14857.2|14859.9|14857.9|14859.9|14857.9|14859.1|14857.1|1
1626918080000|2021-07-22 01:41:20|14860|14858|14860.9|14858.9|14860.9|14858.9|14859.9|14857.9|17
1626918090000|2021-07-22 01:41:30|14861|14859|14863.2|14861.2|14863.5|14861.5|14860.9|14858.9|138
1626918100000|2021-07-22 01:41:40|14863.1|14861.1|14863|14861|14863.9|14861.9|14862.9|14860.9|27
1626918110000|2021-07-22 01:41:50|14863.2|14861.2|14863|14861|14863.6|14861.6|14862.6|14860.6|18
1626918120000|2021-07-22 01:42:00|14863.1|14861.1|14863.6|14861.6|14864.6|14862.6|14862.9|14860.9|47
1626918130000|2021-07-22 01:42:10|14863.5|14861.5|14864.5|14862.5|14864.6|14862.6|14863.5|14861.5|20
1626918140000|2021-07-22 01:42:20|14864.6|14862.6|14864.4|14862.4|14865.1|14863.1|14863.9|14861.9|69
1626918150000|2021-07-22 01:42:30|14864.2|14862.2|14863.6|14861.6|14864.5|14862.5|14863.4|14861.4|9
1626918160000|2021-07-22 01:42:40|14863.9|14861.9|14865.5|14863.5|14865.6|14863.6|14863.7|14861.7|24
1626918170000|2021-07-22 01:42:50|14865.6|14863.6|14866|14864|14866|14864|14865.4|14863.4|8
1626918180000|2021-07-22 01:43:00|14865.9|14863.9|14865.9|14863.9|14866.1|14864.1|14865.7|14863.7|19
1626918190000|2021-07-22 01:43:10|14865.7|14863.7|14865.1|14863.1|14866|14864|14864.6|14862.6|44
1626918200000|2021-07-22 01:43:20|14865.2|14863.2|14865.1|14863.1|14865.6|14863.6|14865|14863|13
1626918210000|2021-07-22 01:43:30|14865|14863|14864.9|14862.9|14865.1|14863.1|14864.4|14862.4|12
1626918220000|2021-07-22 01:43:40|14864.7|14862.7|14864.7|14862.7|14864.9|14862.9|14864.5|14862.5|1
1626918230000|2021-07-22 01:43:50|14864.6|14862.6|14864.4|14862.4|14864.6|14862.6|14864.1|14862.1|10
1626918240000|2021-07-22 01:44:00|14864.5|14862.5|14865.5|14863.5|14865.7|14863.7|14864.5|14862.5|14
1626918250000|2021-07-22 01:44:10|14865.4|14863.4|14865.2|14863.2|14865.4|14863.4|14865.2|14863.2|2
1626918260000|2021-07-22 01:44:20|14865.5|14863.5|14866.1|14864.1|14866.1|14864.1|14865.2|14863.2|15
1626918270000|2021-07-22 01:44:30|14866.2|14864.2|14865.7|14863.7|14866.2|14864.2|14865.7|14863.7|5
1626918280000|2021-07-22 01:44:40|14865.6|14863.6|14864.6|14862.6|14865.7|14863.7|14864.4|14862.4|17
1626918290000|2021-07-22 01:44:50|14864.5|14862.5|14864|14862|14864.5|14862.5|14863.2|14861.2|22
1626918300000|2021-07-22 01:45:00|14864.1|14862.1|14865.6|14863.6|14865.9|14863.9|14864.1|14862.1|38
1626918310000|2021-07-22 01:45:10|14865.7|14863.7|14865.9|14863.9|14866.7|14864.7|14865.1|14863.1|34
1626918320000|2021-07-22 01:45:20|14865.1|14863.1|14866.4|14864.4|14866.4|14864.4|14865.1|14863.1|45
1626918330000|2021-07-22 01:45:30|14866.5|14864.5|14866.6|14864.6|14866.7|14864.7|14866.4|14864.4|7
1626918340000|2021-07-22 01:45:40|14866.7|14864.7|14867.1|14865.1|14868.1|14866.1|14866.6|14864.6|59
1626918350000|2021-07-22 01:45:50|14867.2|14865.2|14867.1|14865.1|14867.5|14865.5|14866.9|14864.9|9
1626918360000|2021-07-22 01:46:00|14867.4|14865.4|14866.9|14864.9|14867.9|14865.9|14866.4|14864.4|30
1626918370000|2021-07-22 01:46:10|14866.7|14864.7|14867|14865|14867|14865|14866.7|14864.7|2
1626918380000|2021-07-22 01:46:20|14866.9|14864.9|14867.2|14865.2|14867.7|14865.7|14866.9|14864.9|7
1626918390000|2021-07-22 01:46:30|14867.4|14865.4|14867.2|14865.2|14867.7|14865.7|14867.2|14865.2|4
1626918400000|2021-07-22 01:46:40|14867.4|14865.4|14867.2|14865.2|14867.6|14865.6|14867.2|14865.2|4
1626918410000|2021-07-22 01:46:50|14867.4|14865.4|14867.6|14865.6|14867.6|14865.6|14867.1|14865.1|2
1626918420000|2021-07-22 01:47:00|14867.5|14865.5|14866.6|14864.6|14867.6|14865.6|14866.6|14864.6|12
1626918430000|2021-07-22 01:47:10|14866.7|14864.7|14865.9|14863.9|14866.7|14864.7|14865.6|14863.6|15
1626918440000|2021-07-22 01:47:20|14865.7|14863.7|14865.1|14863.1|14865.9|14863.9|14865.1|14863.1|31
1626918450000|2021-07-22 01:47:30|14864.9|14862.9|14865|14863|14865.2|14863.2|14864.5|14862.5|6
1626918460000|2021-07-22 01:47:40|14864.9|14862.9|14864.6|14862.6|14865.2|14863.2|14864.6|14862.6|11
1626918470000|2021-07-22 01:47:50|14864.5|14862.5|14864.7|14862.7|14865.4|14863.4|14864.5|14862.5|12
1626918480000|2021-07-22 01:48:00|14864.9|14862.9|14864.5|14862.5|14865.2|14863.2|14864.5|14862.5|10
1626918490000|2021-07-22 01:48:10|14864.9|14862.9|14864.7|14862.7|14864.9|14862.9|14864.6|14862.6|11
1626918500000|2021-07-22 01:48:20|14865|14863|14864.9|14862.9|14865.1|14863.1|14864.4|14862.4|11
1626918510000|2021-07-22 01:48:30|14865.1|14863.1|14865|14863|14865.1|14863.1|14864.9|14862.9|5
1626918520000|2021-07-22 01:48:40|14864.9|14862.9|14865|14863|14865.1|14863.1|14864.9|14862.9|6
1626918530000|2021-07-22 01:48:50|14864.9|14862.9|14864.4|14862.4|14864.9|14862.9|14864.4|14862.4|15
1626918540000|2021-07-22 01:49:00|14864.5|14862.5|14864.1|14862.1|14865.1|14863.1|14864.1|14862.1|9
1626918550000|2021-07-22 01:49:10|14864|14862|14864.5|14862.5|14864.9|14862.9|14864|14862|11
1626918560000|2021-07-22 01:49:20|14864.7|14862.7|14865.5|14863.5|14865.5|14863.5|14864.5|14862.5|4
1626918570000|2021-07-22 01:49:30|14865.2|14863.2|14865.7|14863.7|14865.9|14863.9|14865.2|14863.2|12
1626918580000|2021-07-22 01:49:40|14865.9|14863.9|14865.9|14863.9|14866|14864|14865.9|14863.9|2
1626918590000|2021-07-22 01:49:50|14865.7|14863.7|14865.9|14863.9|14866|14864|14865.6|14863.6|13
1626918600000|2021-07-22 01:50:00|14865.6|14863.6|14866.9|14864.9|14867|14865|14865.5|14863.5|13
1626918610000|2021-07-22 01:50:10|14866.7|14864.7|14867|14865|14867.2|14865.2|14866.6|14864.6|9
1626918620000|2021-07-22 01:50:20|14867.1|14865.1|14867.6|14865.6|14867.6|14865.6|14867|14865|9
1626918630000|2021-07-22 01:50:30|14867.5|14865.5|14867.9|14865.9|14868|14866|14867.5|14865.5|4
1626918640000|2021-07-22 01:50:40|14867.7|14865.7|14867.2|14865.2|14867.9|14865.9|14867.2|14865.2|15
1626918650000|2021-07-22 01:50:50|14867.4|14865.4|14866.5|14864.5|14867.4|14865.4|14865.7|14863.7|9
1626918660000|2021-07-22 01:51:00|14866.4|14864.4|14866.9|14864.9|14866.9|14864.9|14866.4|14864.4|3
1626918670000|2021-07-22 01:51:10|14866.7|14864.7|14865.7|14863.7|14867.1|14865.1|14865.7|14863.7|5
1626918680000|2021-07-22 01:51:20|14865.6|14863.6|14866.6|14864.6|14866.7|14864.7|14865.6|14863.6|18
1626918690000|2021-07-22 01:51:30|14866.5|14864.5|14864.9|14862.9|14866.6|14864.6|14864.9|14862.9|20
1626918700000|2021-07-22 01:51:40|14864.7|14862.7|14864.9|14862.9|14865.1|14863.1|14864.7|14862.7|8
1626918710000|2021-07-22 01:51:50|14864.7|14862.7|14864.7|14862.7|14864.9|14862.9|14864.7|14862.7|0
1626918720000|2021-07-22 01:52:00|14864.9|14862.9|14865.2|14863.2|14865.2|14863.2|14864.9|14862.9|5
1626918730000|2021-07-22 01:52:10|14865|14863|14865.2|14863.2|14865.2|14863.2|14864.6|14862.6|8
1626918740000|2021-07-22 01:52:20|14865.1|14863.1|14863.9|14861.9|14865.1|14863.1|14863.6|14861.6|20
1626918750000|2021-07-22 01:52:30|14864.2|14862.2|14864|14862|14864.2|14862.2|14864|14862|7
1626918760000|2021-07-22 01:52:40|14864.1|14862.1|14863.7|14861.7|14864.1|14862.1|14863.7|14861.7|7
1626918770000|2021-07-22 01:52:50|14863.9|14861.9|14863.2|14861.2|14863.9|14861.9|14863.2|14861.2|16
1626918780000|2021-07-22 01:53:00|14863.1|14861.1|14862.7|14860.7|14863.2|14861.2|14862.1|14860.1|56
1626918790000|2021-07-22 01:53:10|14862.6|14860.6|14862.5|14860.5|14862.6|14860.6|14861.9|14859.9|12
1626918800000|2021-07-22 01:53:20|14862.4|14860.4|14863.1|14861.1|14863.5|14861.5|14862.2|14860.2|9
1626918810000|2021-07-22 01:53:30|14863|14861|14863|14861|14863.2|14861.2|14863|14861|2
1626918820000|2021-07-22 01:53:40|14863.1|14861.1|14863.2|14861.2|14863.4|14861.4|14863.1|14861.1|4
1626918830000|2021-07-22 01:53:50|14863.4|14861.4|14862.6|14860.6|14863.4|14861.4|14862.6|14860.6|12
1626918840000|2021-07-22 01:54:00|14862.5|14860.5|14862.6|14860.6|14863.1|14861.1|14862.5|14860.5|8
1626918850000|2021-07-22 01:54:10|14862.5|14860.5|14862.2|14860.2|14862.9|14860.9|14862.2|14860.2|3
1626918860000|2021-07-22 01:54:20|14862.4|14860.4|14862|14860|14862.5|14860.5|14862|14860|8
1626918870000|2021-07-22 01:54:30|14861.9|14859.9|14861.7|14859.7|14861.9|14859.9|14861.6|14859.6|5
1626918880000|2021-07-22 01:54:40|14861.9|14859.9|14862.2|14860.2|14862.6|14860.6|14861.6|14859.6|11
1626918890000|2021-07-22 01:54:50|14862.1|14860.1|14861.7|14859.7|14862.1|14860.1|14861.7|14859.7|3
1626918900000|2021-07-22 01:55:00|14861.6|14859.6|14861.6|14859.6|14861.9|14859.9|14861.5|14859.5|5
1626918910000|2021-07-22 01:55:10|14861.5|14859.5|14861.6|14859.6|14861.6|14859.6|14861.4|14859.4|4
1626918920000|2021-07-22 01:55:20|14862.1|14860.1|14862.4|14860.4|14862.6|14860.6|14862|14860|8
1626918930000|2021-07-22 01:55:30|14862.2|14860.2|14862.7|14860.7|14862.7|14860.7|14862.2|14860.2|4
1626918940000|2021-07-22 01:55:40|14862.9|14860.9|14863.1|14861.1|14863.2|14861.2|14862.9|14860.9|4
1626918950000|2021-07-22 01:55:50|14863.2|14861.2|14863.4|14861.4|14863.5|14861.5|14863.2|14861.2|2
1626918960000|2021-07-22 01:56:00|14863.2|14861.2|14863.5|14861.5|14863.6|14861.6|14863.1|14861.1|3
1626918970000|2021-07-22 01:56:10|14863.6|14861.6|14865|14863|14865|14863|14863.6|14861.6|13
1626918980000|2021-07-22 01:56:20|14864.9|14862.9|14863.6|14861.6|14865|14863|14863.6|14861.6|11
1626918990000|2021-07-22 01:56:30|14863.5|14861.5|14864|14862|14864|14862|14863.4|14861.4|2
1626919000000|2021-07-22 01:56:40|14864.1|14862.1|14864|14862|14864.1|14862.1|14864|14862|2
1626919010000|2021-07-22 01:56:50|14863.9|14861.9|14863.9|14861.9|14863.9|14861.9|14863.6|14861.6|3
1626919020000|2021-07-22 01:57:00|14864|14862|14864.4|14862.4|14864.4|14862.4|14863.9|14861.9|13
1626919030000|2021-07-22 01:57:10|14864.2|14862.2|14863.9|14861.9|14864.4|14862.4|14863.6|14861.6|6
1626919040000|2021-07-22 01:57:20|14864|14862|14864.1|14862.1|14864.1|14862.1|14863.7|14861.7|6
1626919050000|2021-07-22 01:57:30|14863.9|14861.9|14863.9|14861.9|14864.1|14862.1|14863.6|14861.6|7
1626919060000|2021-07-22 01:57:40|14864|14862|14863.7|14861.7|14864|14862|14863.6|14861.6|1
1626919070000|2021-07-22 01:57:50|14863.9|14861.9|14863.5|14861.5|14863.9|14861.9|14863.5|14861.5|1
1626919080000|2021-07-22 01:58:00|14863.4|14861.4|14864|14862|14864|14862|14863.2|14861.2|2
1626919090000|2021-07-22 01:58:10|14863.9|14861.9|14863.9|14861.9|14864.2|14862.2|14863.9|14861.9|2
1626919100000|2021-07-22 01:58:20|14864|14862|14863.7|14861.7|14864|14862|14863.5|14861.5|3
1626919110000|2021-07-22 01:58:30|14863.9|14861.9|14864.7|14862.7|14864.7|14862.7|14863.9|14861.9|2
1626919120000|2021-07-22 01:58:40|14864.6|14862.6|14864.1|14862.1|14864.7|14862.7|14864|14862|2
1626919130000|2021-07-22 01:58:50|14864.2|14862.2|14863.9|14861.9|14864.2|14862.2|14863.9|14861.9|2
1626919140000|2021-07-22 01:59:00|14864|14862|14863.9|14861.9|14864|14862|14863.9|14861.9|2
1626919160000|2021-07-22 01:59:20|14863.7|14861.7|14862.6|14860.6|14863.7|14861.7|14862.6|14860.6|11
1626919170000|2021-07-22 01:59:30|14862.4|14860.4|14863|14861|14863|14861|14862.4|14860.4|4
1626919180000|2021-07-22 01:59:40|14863.1|14861.1|14862.9|14860.9|14863.1|14861.1|14862.7|14860.7|3
1626919190000|2021-07-22 01:59:50|14863|14861|14862.6|14860.6|14863.1|14861.1|14862.4|14860.4|4
1626919200000|2021-07-22 02:00:00|14862.7|14860.7|14862.6|14860.6|14862.9|14860.9|14862.6|14860.6|1
1626919210000|2021-07-22 02:00:10|14862.7|14860.7|14862|14860|14863|14861|14862|14860|13
1626919220000|2021-07-22 02:00:20|14862.1|14860.1|14861.9|14859.9|14862.1|14860.1|14861.9|14859.9|5
1626919230000|2021-07-22 02:00:30|14862|14860|14863|14861|14863|14861|14861.9|14859.9|5
1626919240000|2021-07-22 02:00:40|14862.9|14860.9|14863|14861|14863|14861|14862.6|14860.6|1
1626919250000|2021-07-22 02:00:50|14862.9|14860.9|14863.7|14861.7|14863.7|14861.7|14862.7|14860.7|5
1626919260000|2021-07-22 02:01:00|14863.9|14861.9|14863.2|14861.2|14864|14862|14863.1|14861.1|6
1626919270000|2021-07-22 02:01:10|14863.1|14861.1|14861.9|14859.9|14863.1|14861.1|14861.9|14859.9|7
1626919280000|2021-07-22 02:01:20|14862|14860|14862.2|14860.2|14862.2|14860.2|14861.9|14859.9|2
1626919290000|2021-07-22 02:01:30|14862.1|14860.1|14862.6|14860.6|14862.6|14860.6|14862.1|14860.1|6
1626919300000|2021-07-22 02:01:40|14862.7|14860.7|14863|14861|14863.1|14861.1|14862.7|14860.7|8
1626919310000|2021-07-22 02:01:50|14863.1|14861.1|14863.1|14861.1|14863.2|14861.2|14863|14861|1
1626919320000|2021-07-22 02:02:00|14862.7|14860.7|14862|14860|14862.7|14860.7|14862|14860|4
1626919330000|2021-07-22 02:02:10|14862.1|14860.1|14862|14860|14862.5|14860.5|14861.9|14859.9|11
1626919340000|2021-07-22 02:02:20|14861.9|14859.9|14862|14860|14862|14860|14861.7|14859.7|5
1626919350000|2021-07-22 02:02:30|14862.2|14860.2|14862|14860|14862.5|14860.5|14862|14860|3
1626919360000|2021-07-22 02:02:40|14862.1|14860.1|14862|14860|14862.1|14860.1|14862|14860|0
1626919370000|2021-07-22 02:02:50|14862.1|14860.1|14862.1|14860.1|14862.1|14860.1|14862|14860|1
1626919380000|2021-07-22 02:03:00|14862|14860|14861.7|14859.7|14862.4|14860.4|14861.7|14859.7|4
1626919390000|2021-07-22 02:03:10|14861.6|14859.6|14861.1|14859.1|14861.6|14859.6|14861|14859|35
1626919400000|2021-07-22 02:03:20|14861|14859|14861|14859|14861.1|14859.1|14860.9|14858.9|2
1626919410000|2021-07-22 02:03:30|14860.9|14858.9|14860.9|14858.9|14861|14859|14860.6|14858.6|4
1626919420000|2021-07-22 02:03:40|14861|14859|14860.6|14858.6|14861.1|14859.1|14860.6|14858.6|6
1626919430000|2021-07-22 02:03:50|14860.5|14858.5|14860.6|14858.6|14860.6|14858.6|14860.4|14858.4|4
1626919440000|2021-07-22 02:04:00|14860.5|14858.5|14860.5|14858.5|14860.7|14858.7|14860.5|14858.5|3
1626919450000|2021-07-22 02:04:10|14860.4|14858.4|14860.1|14858.1|14860.4|14858.4|14859.9|14857.9|14
1626919460000|2021-07-22 02:04:20|14860.2|14858.2|14860.2|14858.2|14860.4|14858.4|14860.1|14858.1|3
1626919470000|2021-07-22 02:04:30|14860.1|14858.1|14859.7|14857.7|14860.2|14858.2|14859.5|14857.5|8
1626919480000|2021-07-22 02:04:40|14859.6|14857.6|14859.1|14857.1|14859.6|14857.6|14859|14857|8
1626919490000|2021-07-22 02:04:50|14858.7|14856.7|14859|14857|14859.4|14857.4|14858.7|14856.7|14
1626919500000|2021-07-22 02:05:00|14858.9|14856.9|14859.2|14857.2|14859.2|14857.2|14858.6|14856.6|5
1626919510000|2021-07-22 02:05:10|14859.5|14857.5|14860.5|14858.5|14860.5|14858.5|14859.5|14857.5|4
1626919520000|2021-07-22 02:05:20|14860.6|14858.6|14860.9|14858.9|14861.2|14859.2|14860.6|14858.6|10
1626919530000|2021-07-22 02:05:30|14861|14859|14861.1|14859.1|14861.1|14859.1|14861|14859|3
1626919540000|2021-07-22 02:05:40|14861.2|14859.2|14861.2|14859.2|14861.6|14859.6|14861.2|14859.2|7
1626919550000|2021-07-22 02:05:50|14861.1|14859.1|14860.9|14858.9|14861.2|14859.2|14860.7|14858.7|4
1626919560000|2021-07-22 02:06:00|14860.7|14858.7|14860.7|14858.7|14860.7|14858.7|14860.2|14858.2|4
1626919570000|2021-07-22 02:06:10|14860.9|14858.9|14860.7|14858.7|14860.9|14858.9|14860.4|14858.4|2
1626919580000|2021-07-22 02:06:20|14860.9|14858.9|14859.7|14857.7|14860.9|14858.9|14859.7|14857.7|7
1626919590000|2021-07-22 02:06:30|14859.2|14857.2|14859.4|14857.4|14859.6|14857.6|14859.2|14857.2|10
1626919600000|2021-07-22 02:06:40|14859.5|14857.5|14858.7|14856.7|14859.6|14857.6|14858.7|14856.7|3
1626919610000|2021-07-22 02:06:50|14858.9|14856.9|14859.2|14857.2|14859.5|14857.5|14858.9|14856.9|4
1626919620000|2021-07-22 02:07:00|14859.4|14857.4|14860.2|14858.2|14860.2|14858.2|14859.2|14857.2|5
1626919630000|2021-07-22 02:07:10|14860.5|14858.5|14860.2|14858.2|14860.6|14858.6|14860.2|14858.2|9
1626919640000|2021-07-22 02:07:20|14860.1|14858.1|14860.2|14858.2|14860.2|14858.2|14859.6|14857.6|7
1626919650000|2021-07-22 02:07:30|14860.1|14858.1|14859.7|14857.7|14860.1|14858.1|14859.7|14857.7|8
1626919660000|2021-07-22 02:07:40|14859.2|14857.2|14859|14857|14859.2|14857.2|14859|14857|11
1626919670000|2021-07-22 02:07:50|14859.2|14857.2|14859.2|14857.2|14859.4|14857.4|14859.2|14857.2|2
1626919680000|2021-07-22 02:08:00|14859|14857|14858.7|14856.7|14859|14857|14858.7|14856.7|10
1626919690000|2021-07-22 02:08:10|14858.6|14856.6|14859.5|14857.5|14859.6|14857.6|14858.6|14856.6|5
1626919700000|2021-07-22 02:08:20|14859.1|14857.1|14858.7|14856.7|14859.1|14857.1|14858.7|14856.7|9
1626919710000|2021-07-22 02:08:30|14858.6|14856.6|14858.5|14856.5|14858.7|14856.7|14858.5|14856.5|16
1626919720000|2021-07-22 02:08:40|||||||||1
1626919730000|2021-07-22 02:08:50|14858.6|14856.6|14858.6|14856.6|14858.7|14856.7|14858.4|14856.4|11
1626919740000|2021-07-22 02:09:00|14859|14857|14859.4|14857.4|14859.6|14857.6|14858.4|14856.4|12
1626919750000|2021-07-22 02:09:10|14859.5|14857.5|14859.1|14857.1|14859.5|14857.5|14859.1|14857.1|2
1626919760000|2021-07-22 02:09:20|14859|14857|14858.7|14856.7|14859.1|14857.1|14858.7|14856.7|1
1626919770000|2021-07-22 02:09:30|14859.1|14857.1|14858.7|14856.7|14859.4|14857.4|14858.7|14856.7|11
1626919780000|2021-07-22 02:09:40|14858.9|14856.9|14859.1|14857.1|14859.4|14857.4|14858.7|14856.7|4
1626919790000|2021-07-22 02:09:50|14859|14857|14858.9|14856.9|14859.1|14857.1|14858.9|14856.9|2
1626919800000|2021-07-22 02:10:00|14858.7|14856.7|14859.7|14857.7|14859.7|14857.7|14858.6|14856.6|10
1626919810000|2021-07-22 02:10:10|14860|14858|14860.9|14858.9|14861|14859|14860|14858|17
1626919820000|2021-07-22 02:10:20|14861.1|14859.1|14860.9|14858.9|14861.2|14859.2|14860.9|14858.9|14
1626919830000|2021-07-22 02:10:30|14860.4|14858.4|14860.5|14858.5|14860.5|14858.5|14860.4|14858.4|1
1626919840000|2021-07-22 02:10:40|14860.6|14858.6|14860.9|14858.9|14861.2|14859.2|14860.6|14858.6|2
1626919850000|2021-07-22 02:10:50|14860.7|14858.7|14860.7|14858.7|14860.7|14858.7|14860.7|14858.7|0
1626919860000|2021-07-22 02:11:00|14860.6|14858.6|14860.7|14858.7|14860.7|14858.7|14860.6|14858.6|0
1626919870000|2021-07-22 02:11:10|14860.9|14858.9|14860.9|14858.9|14861.6|14859.6|14860.9|14858.9|18
1626919880000|2021-07-22 02:11:20|14861|14859|14860.7|14858.7|14861.4|14859.4|14860.7|14858.7|4
1626919890000|2021-07-22 02:11:30|14861.1|14859.1|14860.6|14858.6|14861.2|14859.2|14860.5|14858.5|15
1626919900000|2021-07-22 02:11:40|14860.5|14858.5|14859.9|14857.9|14860.5|14858.5|14859.9|14857.9|10
1626919910000|2021-07-22 02:11:50|14860|14858|14860.4|14858.4|14860.6|14858.6|14860|14858|6
1626919920000|2021-07-22 02:12:00|14860.5|14858.5|14860.2|14858.2|14860.6|14858.6|14860.2|14858.2|1
1626919930000|2021-07-22 02:12:10|14860.4|14858.4|14860.4|14858.4|14860.4|14858.4|14860.4|14858.4|1
1626919940000|2021-07-22 02:12:20|14860.5|14858.5|14860.4|14858.4|14860.7|14858.7|14860.4|14858.4|4
1626919950000|2021-07-22 02:12:30|14860.5|14858.5|14861|14859|14861.1|14859.1|14860.5|14858.5|3
1626919960000|2021-07-22 02:12:40|14860.9|14858.9|14861|14859|14861|14859|14860.9|14858.9|0
1626919970000|2021-07-22 02:12:50|14860.9|14858.9|14860.4|14858.4|14860.9|14858.9|14860.4|14858.4|1
1626919980000|2021-07-22 02:13:00|14860.2|14858.2|14860.2|14858.2|14860.2|14858.2|14860.2|14858.2|0
1626919990000|2021-07-22 02:13:10|14860|14858|14860.7|14858.7|14860.9|14858.9|14860|14858|14
1626920000000|2021-07-22 02:13:20|14861|14859|14860.9|14858.9|14861|14859|14860.4|14858.4|10
1626920010000|2021-07-22 02:13:30|14860.7|14858.7|14860.9|14858.9|14860.9|14858.9|14860.7|14858.7|1
1626920020000|2021-07-22 02:13:40|14861|14859|14860.7|14858.7|14861.1|14859.1|14860.7|14858.7|3
1626920030000|2021-07-22 02:13:50|14860.6|14858.6|14860.7|14858.7|14861|14859|14860.6|14858.6|4
1626920040000|2021-07-22 02:14:00|14860.9|14858.9|14861|14859|14861.4|14859.4|14860.7|14858.7|7
1626920050000|2021-07-22 02:14:10|14860.9|14858.9|14861.5|14859.5|14861.5|14859.5|14860.7|14858.7|1
1626920060000|2021-07-22 02:14:20|14861.6|14859.6|14861.4|14859.4|14861.6|14859.6|14861.4|14859.4|4
1626920070000|2021-07-22 02:14:30|14861.5|14859.5|14860.7|14858.7|14861.6|14859.6|14860.7|14858.7|3
1626920080000|2021-07-22 02:14:40|14860.6|14858.6|14860.5|14858.5|14861|14859|14860.5|14858.5|6
1626920090000|2021-07-22 02:14:50|14860.4|14858.4|14860.7|14858.7|14860.7|14858.7|14860.4|14858.4|4
1626920100000|2021-07-22 02:15:00|14860.6|14858.6|14861.5|14859.5|14861.5|14859.5|14860.4|14858.4|5
1626920110000|2021-07-22 02:15:10|14861.6|14859.6|14861.6|14859.6|14861.7|14859.7|14861.5|14859.5|2
1626920120000|2021-07-22 02:15:20|14861.9|14859.9|14861.5|14859.5|14861.9|14859.9|14861.5|14859.5|7
1626920130000|2021-07-22 02:15:30|14861.6|14859.6|14861.6|14859.6|14861.7|14859.7|14861.6|14859.6|8
1626920140000|2021-07-22 02:15:40|14861.7|14859.7|14862.5|14860.5|14862.6|14860.6|14861.6|14859.6|28
1626920150000|2021-07-22 02:15:50|14862.6|14860.6|14863|14861|14863|14861|14862.6|14860.6|7
1626920160000|2021-07-22 02:16:00|14863.1|14861.1|14863.5|14861.5|14864|14862|14863|14861|26
1626920170000|2021-07-22 02:16:10|14863.6|14861.6|14863.1|14861.1|14863.9|14861.9|14863.1|14861.1|5
1626920180000|2021-07-22 02:16:20|14863|14861|14862.7|14860.7|14863|14861|14862.5|14860.5|2
1626920190000|2021-07-22 02:16:30|14862.9|14860.9|14862.4|14860.4|14863|14861|14862.4|14860.4|5
1626920200000|2021-07-22 02:16:40|14862.2|14860.2|14861.5|14859.5|14862.2|14860.2|14861.4|14859.4|4
1626920210000|2021-07-22 02:16:50|14861.6|14859.6|14861.5|14859.5|14861.7|14859.7|14861.4|14859.4|2
1626920220000|2021-07-22 02:17:00|14861.6|14859.6|14861|14859|14861.9|14859.9|14861|14859|8
1626920230000|2021-07-22 02:17:10|14860.7|14858.7|14860.7|14858.7|14860.7|14858.7|14860.7|14858.7|4
1626920240000|2021-07-22 02:17:20|14860.2|14858.2|14860.7|14858.7|14860.9|14858.9|14860.2|14858.2|23
1626920250000|2021-07-22 02:17:30|14860.6|14858.6|14860.2|14858.2|14860.6|14858.6|14860.1|14858.1|3
1626920260000|2021-07-22 02:17:40|14860.4|14858.4|14860.5|14858.5|14860.5|14858.5|14860.4|14858.4|2
1626920270000|2021-07-22 02:17:50|14860.2|14858.2|14860.4|14858.4|14860.5|14858.5|14860.2|14858.2|3
1626920280000|2021-07-22 02:18:00|14860.5|14858.5|14860.7|14858.7|14860.9|14858.9|14860.5|14858.5|1
1626920290000|2021-07-22 02:18:10|14860.6|14858.6|14860|14858|14860.6|14858.6|14860|14858|4
1626920310000|2021-07-22 02:18:30|14860.1|14858.1|14860.4|14858.4|14860.4|14858.4|14860.1|14858.1|5
1626920320000|2021-07-22 02:18:40|14860.2|14858.2|14860.9|14858.9|14860.9|14858.9|14860.2|14858.2|3
1626920330000|2021-07-22 02:18:50|14860.7|14858.7|14860.4|14858.4|14860.7|14858.7|14860.2|14858.2|0
1626920340000|2021-07-22 02:19:00|14860.5|14858.5|14860.5|14858.5|14860.5|14858.5|14860.5|14858.5|1
1626920350000|2021-07-22 02:19:10|14860.6|14858.6|14861|14859|14861.2|14859.2|14860.6|14858.6|6
1626920360000|2021-07-22 02:19:20|14861.1|14859.1|14860.9|14858.9|14861.1|14859.1|14860.9|14858.9|1
1626920370000|2021-07-22 02:19:30|14861|14859|14861.1|14859.1|14861.1|14859.1|14860.9|14858.9|0
1626920380000|2021-07-22 02:19:40|14861|14859|14861.4|14859.4|14861.4|14859.4|14861|14859|2
1626920390000|2021-07-22 02:19:50|14861.2|14859.2|14861.4|14859.4|14861.6|14859.6|14861.2|14859.2|1
1626920400000|2021-07-22 02:20:00|14861.5|14859.5|14861.6|14859.6|14862|14860|14861.5|14859.5|2
1626920410000|2021-07-22 02:20:10|14861.7|14859.7|14861.6|14859.6|14861.7|14859.7|14861.5|14859.5|1
1626920420000|2021-07-22 02:20:20|14861.5|14859.5|14861.7|14859.7|14861.7|14859.7|14861.4|14859.4|1
1626920430000|2021-07-22 02:20:30|14861.6|14859.6|14861.4|14859.4|14861.7|14859.7|14861.2|14859.2|1
1626920440000|2021-07-22 02:20:40|14860.9|14858.9|14860.9|14858.9|14861|14859|14860.7|14858.7|2
1626920450000|2021-07-22 02:20:50|14861|14859|14861.4|14859.4|14861.4|14859.4|14860.9|14858.9|0
1626920460000|2021-07-22 02:21:00|14861.5|14859.5|14860.6|14858.6|14861.6|14859.6|14860.5|14858.5|3
1626920470000|2021-07-22 02:21:10|14860.5|14858.5|14860.9|14858.9|14860.9|14858.9|14860.4|14858.4|1
1626920480000|2021-07-22 02:21:20|14861|14859|14860.9|14858.9|14861|14859|14860.9|14858.9|5
1626920490000|2021-07-22 02:21:30|14860.7|14858.7|14860.4|14858.4|14860.7|14858.7|14860.4|14858.4|3
1626920500000|2021-07-22 02:21:40|14860.5|14858.5|14860.5|14858.5|14860.5|14858.5|14860.5|14858.5|0
1626920510000|2021-07-22 02:21:50|14860.4|14858.4|14861|14859|14861.1|14859.1|14860.4|14858.4|2
1626920520000|2021-07-22 02:22:00|14860.9|14858.9|14861.6|14859.6|14861.6|14859.6|14860.9|14858.9|1
1626920530000|2021-07-22 02:22:10|14861.7|14859.7|14862|14860|14862.1|14860.1|14861.7|14859.7|4
1626920540000|2021-07-22 02:22:20|14861.6|14859.6|14861.6|14859.6|14862|14860|14861.4|14859.4|6
1626920550000|2021-07-22 02:22:30|14862|14860|14862|14860|14862.2|14860.2|14861.9|14859.9|2
1626920560000|2021-07-22 02:22:40|14862.1|14860.1|14862|14860|14862.2|14860.2|14862|14860|0
1626920570000|2021-07-22 02:22:50|14862.1|14860.1|14861.9|14859.9|14862.2|14860.2|14861.9|14859.9|4
1626920580000|2021-07-22 02:23:00|14862|14860|14861.9|14859.9|14862.1|14860.1|14861.6|14859.6|0
1626920590000|2021-07-22 02:23:10|14862|14860|14861.2|14859.2|14862|14860|14861.2|14859.2|9
1626920600000|2021-07-22 02:23:20|14861.4|14859.4|14861.4|14859.4|14861.4|14859.4|14861.4|14859.4|1
1626920610000|2021-07-22 02:23:30|14861.2|14859.2|14862|14860|14862|14860|14861.2|14859.2|1
1626920620000|2021-07-22 02:23:40|14862.2|14860.2|14862.4|14860.4|14862.7|14860.7|14862.1|14860.1|16
1626920630000|2021-07-22 02:23:50|14862.5|14860.5|14862.5|14860.5|14862.6|14860.6|14862.4|14860.4|3
1626920640000|2021-07-22 02:24:00|14862.6|14860.6|14863|14861|14863.5|14861.5|14862.6|14860.6|15
1626920650000|2021-07-22 02:24:10|14862.9|14860.9|14862.7|14860.7|14863.2|14861.2|14862.6|14860.6|8
1626920660000|2021-07-22 02:24:20|14862.6|14860.6|14862.9|14860.9|14862.9|14860.9|14862.5|14860.5|2
1626920670000|2021-07-22 02:24:30|14863|14861|14862.9|14860.9|14863|14861|14862.7|14860.7|0
1626920680000|2021-07-22 02:24:40|14862.7|14860.7|14862.9|14860.9|14863|14861|14862.7|14860.7|2
1626920690000|2021-07-22 02:24:50|14862.7|14860.7|14863|14861|14863|14861|14862.6|14860.6|3
1626920700000|2021-07-22 02:25:00|14863.1|14861.1|14863|14861|14863.2|14861.2|14863|14861|5
1626920710000|2021-07-22 02:25:10|14863.1|14861.1|14863.2|14861.2|14863.2|14861.2|14863.1|14861.1|1
1626920720000|2021-07-22 02:25:20|14863.1|14861.1|14864.2|14862.2|14864.4|14862.4|14863.1|14861.1|59
1626920730000|2021-07-22 02:25:30|14864.4|14862.4|14863.7|14861.7|14864.4|14862.4|14863.6|14861.6|27
1626920740000|2021-07-22 02:25:40|14863.9|14861.9|14863.7|14861.7|14864.1|14862.1|14863.6|14861.6|4
1626920750000|2021-07-22 02:25:50|14863.9|14861.9|14864.7|14862.7|14865|14863|14863.5|14861.5|19
1626920760000|2021-07-22 02:26:00|14865|14863|14864|14862|14865|14863|14864|14862|46
1626920770000|2021-07-22 02:26:10|14863.9|14861.9|14863|14861|14863.9|14861.9|14863|14861|11
1626920780000|2021-07-22 02:26:20|14862.9|14860.9|14863.1|14861.1|14863.1|14861.1|14862.9|14860.9|3
1626920790000|2021-07-22 02:26:30|14863|14861|14862.7|14860.7|14863|14861|14862.7|14860.7|5
1626920800000|2021-07-22 02:26:40|14863.1|14861.1|14863.1|14861.1|14863.1|14861.1|14863.1|14861.1|2
1626920810000|2021-07-22 02:26:50|14863|14861|14863.1|14861.1|14863.1|14861.1|14862.7|14860.7|0
1626920820000|2021-07-22 02:27:00|14863|14861|14862.5|14860.5|14863|14861|14862.4|14860.4|11
1626920830000|2021-07-22 02:27:10|14862.6|14860.6|14862.9|14860.9|14862.9|14860.9|14862.4|14860.4|7
1626920840000|2021-07-22 02:27:20|14862.7|14860.7|14861.7|14859.7|14863|14861|14861.4|14859.4|9
1626920850000|2021-07-22 02:27:30|14861.6|14859.6|14861.4|14859.4|14861.6|14859.6|14861.4|14859.4|0
1626920860000|2021-07-22 02:27:40|14861.2|14859.2|14861.2|14859.2|14861.2|14859.2|14861.1|14859.1|2
1626920870000|2021-07-22 02:27:50|14861.1|14859.1|14860.9|14858.9|14861.5|14859.5|14860.9|14858.9|17
1626920880000|2021-07-22 02:28:00|14860.7|14858.7|14861.4|14859.4|14861.4|14859.4|14860.7|14858.7|7
1626920890000|2021-07-22 02:28:10|14861.2|14859.2|14861.1|14859.1|14861.4|14859.4|14860.7|14858.7|3
1626920900000|2021-07-22 02:28:20|14861|14859|14861.2|14859.2|14861.4|14859.4|14861|14859|2
1626920910000|2021-07-22 02:28:30|14861.4|14859.4|14861|14859|14861.4|14859.4|14861|14859|2
1626920920000|2021-07-22 02:28:40|14860.9|14858.9|14860.6|14858.6|14860.9|14858.9|14860.5|14858.5|3
1626920930000|2021-07-22 02:28:50|14860.7|14858.7|14860.9|14858.9|14861.4|14859.4|14860.6|14858.6|7
1626920940000|2021-07-22 02:29:00|14861|14859|14861.4|14859.4|14861.4|14859.4|14861|14859|0
1626920950000|2021-07-22 02:29:10|14861.2|14859.2|14861|14859|14861.2|14859.2|14861|14859|3
1626920960000|2021-07-22 02:29:20|14861.1|14859.1|14861.5|14859.5|14861.5|14859.5|14861.1|14859.1|11
1626920970000|2021-07-22 02:29:30|14861.4|14859.4|14861.2|14859.2|14861.5|14859.5|14861.2|14859.2|0
1626920980000|2021-07-22 02:29:40|14861.4|14859.4|14861.5|14859.5|14861.5|14859.5|14861.2|14859.2|3
1626920990000|2021-07-22 02:29:50|||||||||2
1626921000000|2021-07-22 02:30:00|14861.4|14859.4|14861|14859|14861.4|14859.4|14861|14859|4
1626921010000|2021-07-22 02:30:10|14861.1|14859.1|14862.5|14860.5|14862.6|14860.6|14861.1|14859.1|23
1626921020000|2021-07-22 02:30:20|14862.6|14860.6|14862.7|14860.7|14862.9|14860.9|14862.2|14860.2|23
1626921030000|2021-07-22 02:30:30|14862.9|14860.9|14863.2|14861.2|14863.2|14861.2|14862.7|14860.7|16
1626921040000|2021-07-22 02:30:40|14863.4|14861.4|14863.9|14861.9|14864.1|14862.1|14863.2|14861.2|27
1626921050000|2021-07-22 02:30:50|14864|14862|14864.5|14862.5|14864.5|14862.5|14863.9|14861.9|17
1626921060000|2021-07-22 02:31:00|14864.6|14862.6|14864.9|14862.9|14865.4|14863.4|14864.6|14862.6|29
1626921070000|2021-07-22 02:31:10|14865|14863|14865.5|14863.5|14865.6|14863.6|14864.7|14862.7|25
1626921080000|2021-07-22 02:31:20|14865.6|14863.6|14866.1|14864.1|14866.5|14864.5|14865.4|14863.4|30
1626921090000|2021-07-22 02:31:30|14866.2|14864.2|14865.9|14863.9|14866.2|14864.2|14865.9|14863.9|5
1626921100000|2021-07-22 02:31:40|14865.7|14863.7|14866|14864|14866|14864|14865.6|14863.6|2
1626921110000|2021-07-22 02:31:50|14865.9|14863.9|14866.1|14864.1|14866.1|14864.1|14865.9|14863.9|9
1626921120000|2021-07-22 02:32:00|14866.2|14864.2|14867|14865|14867|14865|14866.1|14864.1|13
1626921130000|2021-07-22 02:32:10|14867.2|14865.2|14866.9|14864.9|14867.6|14865.6|14866.5|14864.5|41
1626921140000|2021-07-22 02:32:20|14866.7|14864.7|14865.9|14863.9|14866.9|14864.9|14865.9|14863.9|6
1626921150000|2021-07-22 02:32:30|14865.6|14863.6|14865.5|14863.5|14865.9|14863.9|14865.5|14863.5|7
1626921160000|2021-07-22 02:32:40|14865.4|14863.4|14864.7|14862.7|14865.4|14863.4|14864.6|14862.6|6
1626921170000|2021-07-22 02:32:50|14864.9|14862.9|14864.7|14862.7|14864.9|14862.9|14864.7|14862.7|0
1626921180000|2021-07-22 02:33:00|14864.2|14862.2|14863.9|14861.9|14864.9|14862.9|14863.9|14861.9|19
1626921190000|2021-07-22 02:33:10|14864.2|14862.2|14864.4|14862.4|14864.6|14862.6|14864.2|14862.2|6
1626921200000|2021-07-22 02:33:20|14864.2|14862.2|14863.7|14861.7|14864.2|14862.2|14863.7|14861.7|6
1626921210000|2021-07-22 02:33:30|14863.9|14861.9|14862.7|14860.7|14863.9|14861.9|14862.7|14860.7|15
1626921220000|2021-07-22 02:33:40|14863|14861|14863|14861|14863|14861|14862.1|14860.1|15
1626921230000|2021-07-22 02:33:50|14863.2|14861.2|14863.1|14861.1|14863.4|14861.4|14863.1|14861.1|4
1626921240000|2021-07-22 02:34:00|14863|14861|14863.5|14861.5|14863.5|14861.5|14862.9|14860.9|5
1626921250000|2021-07-22 02:34:10|14863.4|14861.4|14863.2|14861.2|14863.5|14861.5|14863.1|14861.1|3
1626921260000|2021-07-22 02:34:20|14863.4|14861.4|14863.7|14861.7|14863.9|14861.9|14863.4|14861.4|3
1626921270000|2021-07-22 02:34:30|14863.9|14861.9|14863.9|14861.9|14863.9|14861.9|14863.6|14861.6|0
1626921280000|2021-07-22 02:34:40|14863.7|14861.7|14863.9|14861.9|14863.9|14861.9|14863.6|14861.6|1
1626921290000|2021-07-22 02:34:50|14864.5|14862.5|14864.5|14862.5|14864.7|14862.7|14864.5|14862.5|18
1626921300000|2021-07-22 02:35:00|14864.6|14862.6|14864.7|14862.7|14865.1|14863.1|14864.6|14862.6|6
1626921310000|2021-07-22 02:35:10|14864.9|14862.9|14865|14863|14865|14863|14864.7|14862.7|7
1626921320000|2021-07-22 02:35:20|14865.1|14863.1|14865.7|14863.7|14865.7|14863.7|14865|14863|5
1626921330000|2021-07-22 02:35:30|14865.9|14863.9|14866.2|14864.2|14866.2|14864.2|14865.4|14863.4|10
1626921340000|2021-07-22 02:35:40|14866.1|14864.1|14866.1|14864.1|14866.2|14864.2|14865.9|14863.9|1
1626921350000|2021-07-22 02:35:50|14866|14864|14866|14864|14866.1|14864.1|14866|14864|3
1626921360000|2021-07-22 02:36:00|14865.9|14863.9|14866|14864|14866.2|14864.2|14865.9|14863.9|4
1626921370000|2021-07-22 02:36:10|14865.9|14863.9|14865.9|14863.9|14865.9|14863.9|14865.7|14863.7|1
1626921380000|2021-07-22 02:36:20|14866|14864|14866.2|14864.2|14866.2|14864.2|14866|14864|0
1626921390000|2021-07-22 02:36:30|14866.1|14864.1|14865.7|14863.7|14866.1|14864.1|14865.7|14863.7|2
1626921410000|2021-07-22 02:36:50|||||||||2
1626921420000|2021-07-22 02:37:00|14865.9|14863.9|14865.7|14863.7|14865.9|14863.9|14865.7|14863.7|1
1626921430000|2021-07-22 02:37:10|14864.9|14862.9|14864.7|14862.7|14864.9|14862.9|14864.7|14862.7|10
1626921440000|2021-07-22 02:37:20|14864.9|14862.9|14865.1|14863.1|14865.1|14863.1|14864.9|14862.9|9
1626921450000|2021-07-22 02:37:30|14865|14863|14864.1|14862.1|14865|14863|14864.1|14862.1|8
1626921460000|2021-07-22 02:37:40|14864.2|14862.2|14864.7|14862.7|14864.9|14862.9|14864|14862|2
1626921470000|2021-07-22 02:37:50|14865.1|14863.1|14865.7|14863.7|14865.7|14863.7|14865.1|14863.1|2
1626921480000|2021-07-22 02:38:00|14865.6|14863.6|14865.4|14863.4|14865.7|14863.7|14865.4|14863.4|4
1626921490000|2021-07-22 02:38:10|14865.2|14863.2|14865.5|14863.5|14865.5|14863.5|14865.2|14863.2|0
1626921500000|2021-07-22 02:38:20|14865.6|14863.6|14865.5|14863.5|14865.6|14863.6|14865.5|14863.5|0
1626921510000|2021-07-22 02:38:30|14865.4|14863.4|14865.4|14863.4|14865.6|14863.6|14865.2|14863.2|3
1626921520000|2021-07-22 02:38:40|14865.5|14863.5|14865.7|14863.7|14866.1|14864.1|14865.5|14863.5|8
1626921530000|2021-07-22 02:38:50|14865.6|14863.6|14865.2|14863.2|14865.6|14863.6|14865.2|14863.2|2
1626921540000|2021-07-22 02:39:00|14865.4|14863.4|14865.7|14863.7|14865.9|14863.9|14865.2|14863.2|5
1626921550000|2021-07-22 02:39:10|14865.9|14863.9|14865.7|14863.7|14865.9|14863.9|14865.4|14863.4|2
1626921560000|2021-07-22 02:39:20|14865.6|14863.6|14865.4|14863.4|14865.7|14863.7|14865.4|14863.4|0
1626921570000|2021-07-22 02:39:30|14865.5|14863.5|14865.9|14863.9|14866|14864|14865.5|14863.5|0
1626921580000|2021-07-22 02:39:40|14866|14864|14865.7|14863.7|14866|14864|14865.4|14863.4|0
1626921590000|2021-07-22 02:39:50|14865.6|14863.6|14865.2|14863.2|14865.6|14863.6|14865.2|14863.2|0
1626921600000|2021-07-22 02:40:00|14865.4|14863.4|14865.9|14863.9|14866|14864|14865.4|14863.4|6
1626921610000|2021-07-22 02:40:10|14866|14864|14866.2|14864.2|14866.2|14864.2|14865.9|14863.9|6
1626921620000|2021-07-22 02:40:20|14866.4|14864.4|14866.4|14864.4|14866.5|14864.5|14866.4|14864.4|4
1626921630000|2021-07-22 02:40:30|14866.6|14864.6|14866.5|14864.5|14867|14865|14866.5|14864.5|12
1626921640000|2021-07-22 02:40:40|14866.4|14864.4|14867|14865|14867|14865|14866.4|14864.4|15
1626921650000|2021-07-22 02:40:50|14866.9|14864.9|14867.1|14865.1|14867.5|14865.5|14866.7|14864.7|16
1626921660000|2021-07-22 02:41:00|14867.2|14865.2|14866.7|14864.7|14867.4|14865.4|14866.7|14864.7|3
1626921670000|2021-07-22 02:41:10|14866.9|14864.9|14867|14865|14867|14865|14866.6|14864.6|5
1626921680000|2021-07-22 02:41:20|14867.1|14865.1|14867.5|14865.5|14867.7|14865.7|14867.1|14865.1|23
1626921690000|2021-07-22 02:41:30|14867.6|14865.6|14867.9|14865.9|14868|14866|14867.6|14865.6|46
1626921700000|2021-07-22 02:41:40|14868|14866|14867.9|14865.9|14868|14866|14867.6|14865.6|7
1626921710000|2021-07-22 02:41:50|14868|14866|14868|14866|14868.1|14866.1|14868|14866|0
1626921720000|2021-07-22 02:42:00|14867.9|14865.9|14867.7|14865.7|14867.9|14865.9|14867.5|14865.5|6
1626921730000|2021-07-22 02:42:10|14867.5|14865.5|14866.6|14864.6|14867.5|14865.5|14866.4|14864.4|13
1626921740000|2021-07-22 02:42:20|14866.7|14864.7|14866.4|14864.4|14866.7|14864.7|14866.4|14864.4|5
1626921750000|2021-07-22 02:42:30|14866.2|14864.2|14866.2|14864.2|14866.4|14864.4|14866.2|14864.2|1
1626921760000|2021-07-22 02:42:40|14866.1|14864.1|14866.4|14864.4|14866.4|14864.4|14865.9|14863.9|1
1626921770000|2021-07-22 02:42:50|14866.2|14864.2|14866.4|14864.4|14866.4|14864.4|14866.2|14864.2|2
1626921780000|2021-07-22 02:43:00|14866.2|14864.2|14866.1|14864.1|14866.4|14864.4|14866|14864|2
1626921790000|2021-07-22 02:43:10|14865.9|14863.9|14866|14864|14866.4|14864.4|14865.9|14863.9|1
1626921800000|2021-07-22 02:43:20|14865.9|14863.9|14865.9|14863.9|14865.9|14863.9|14865.9|14863.9|2
1626921810000|2021-07-22 02:43:30|14866|14864|14866|14864|14866|14864|14865.9|14863.9|1
1626921820000|2021-07-22 02:43:40|14865.4|14863.4|14865|14863|14865.6|14863.6|14865|14863|14
1626921830000|2021-07-22 02:43:50|14865.1|14863.1|14865|14863|14865.1|14863.1|14865|14863|0
1626921840000|2021-07-22 02:44:00|14865.2|14863.2|14866.2|14864.2|14866.2|14864.2|14865.2|14863.2|9
1626921850000|2021-07-22 02:44:10|14866.4|14864.4|14866.5|14864.5|14866.5|14864.5|14866.4|14864.4|1
1626921860000|2021-07-22 02:44:20|14866.4|14864.4|14866.2|14864.2|14866.4|14864.4|14866.1|14864.1|4
1626921870000|2021-07-22 02:44:30|||||||||2
1626921880000|2021-07-22 02:44:40|14866.1|14864.1|14866|14864|14866.1|14864.1|14866|14864|2
1626921890000|2021-07-22 02:44:50|14865.9|14863.9|14866|14864|14866|14864|14865.9|14863.9|2
1626921900000|2021-07-22 02:45:00|14866.1|14864.1|14866|14864|14866.1|14864.1|14866|14864|6
1626921910000|2021-07-22 02:45:10|14865.7|14863.7|14865.7|14863.7|14865.7|14863.7|14865.6|14863.6|5
1626921920000|2021-07-22 02:45:20|14865.6|14863.6|14864|14862|14865.6|14863.6|14864|14862|23
1626921930000|2021-07-22 02:45:30|14863.9|14861.9|14861.7|14859.7|14863.9|14861.9|14861.7|14859.7|74
1626921940000|2021-07-22 02:45:40|14861.5|14859.5|14861|14859|14861.7|14859.7|14860.7|14858.7|26
1626921950000|2021-07-22 02:45:50|14860.9|14858.9|14861.1|14859.1|14861.2|14859.2|14860.6|14858.6|13
1626921960000|2021-07-22 02:46:00|14861|14859|14861.1|14859.1|14861.2|14859.2|14860.9|14858.9|17
1626921970000|2021-07-22 02:46:10|14861.2|14859.2|14861.2|14859.2|14861.5|14859.5|14861|14859|9
1626921980000|2021-07-22 02:46:20|14861.1|14859.1|14861.2|14859.2|14861.2|14859.2|14860.9|14858.9|1
1626921990000|2021-07-22 02:46:30|14861.4|14859.4|14861.2|14859.2|14861.7|14859.7|14861.2|14859.2|7
1626922000000|2021-07-22 02:46:40|14861|14859|14861.2|14859.2|14861.5|14859.5|14861|14859|9
1626922010000|2021-07-22 02:46:50|14861.4|14859.4|14861.7|14859.7|14861.9|14859.9|14861.4|14859.4|2
1626922020000|2021-07-22 02:47:00|14861.9|14859.9|14862.6|14860.6|14862.6|14860.6|14861.9|14859.9|79
1626922030000|2021-07-22 02:47:10|14862.7|14860.7|14862.7|14860.7|14863.1|14861.1|14862.6|14860.6|1
1626922040000|2021-07-22 02:47:20|14862.9|14860.9|14862.5|14860.5|14863|14861|14862.5|14860.5|6
1626922050000|2021-07-22 02:47:30|14862.4|14860.4|14862.7|14860.7|14862.9|14860.9|14862.2|14860.2|8
1626922060000|2021-07-22 02:47:40|14862.9|14860.9|14862.7|14860.7|14863.1|14861.1|14862.6|14860.6|9
1626922070000|2021-07-22 02:47:50|14862.6|14860.6|14862|14860|14862.6|14860.6|14862|14860|10
1626922080000|2021-07-22 02:48:00|14861.9|14859.9|14861.5|14859.5|14861.9|14859.9|14861.5|14859.5|7
1626922090000|2021-07-22 02:48:10|14861.2|14859.2|14861.4|14859.4|14862.5|14860.5|14861.2|14859.2|26
1626922100000|2021-07-22 02:48:20|14861.5|14859.5|14861.5|14859.5|14861.6|14859.6|14861.5|14859.5|3
1626922110000|2021-07-22 02:48:30|14861.4|14859.4|14860.5|14858.5|14861.4|14859.4|14860.4|14858.4|29
1626922120000|2021-07-22 02:48:40|14860.6|14858.6|14860.7|14858.7|14861|14859|14860.5|14858.5|6
1626922130000|2021-07-22 02:48:50|14860.6|14858.6|14860.7|14858.7|14860.7|14858.7|14860.6|14858.6|8
1626922140000|2021-07-22 02:49:00|14860.6|14858.6|14860.2|14858.2|14860.7|14858.7|14860.2|14858.2|4
1626922150000|2021-07-22 02:49:10|14860.1|14858.1|14860.1|14858.1|14860.4|14858.4|14860.1|14858.1|3
1626922160000|2021-07-22 02:49:20|14860.2|14858.2|14860.2|14858.2|14860.5|14858.5|14860.2|14858.2|8
1626922170000|2021-07-22 02:49:30|14860.4|14858.4|14860|14858|14860.4|14858.4|14859.9|14857.9|16
1626922180000|2021-07-22 02:49:40|14860.1|14858.1|14860|14858|14860.2|14858.2|14860|14858|2
1626922190000|2021-07-22 02:49:50|14860.1|14858.1|14860|14858|14860.1|14858.1|14859.9|14857.9|5
1626922200000|2021-07-22 02:50:00|14859.9|14857.9|14858.5|14856.5|14860|14858|14858.2|14856.2|56
1626922210000|2021-07-22 02:50:10|14858.7|14856.7|14859.2|14857.2|14859.4|14857.4|14858.6|14856.6|22
1626922220000|2021-07-22 02:50:20|14859.5|14857.5|14860|14858|14860.1|14858.1|14859.4|14857.4|17
1626922230000|2021-07-22 02:50:30|14860.1|14858.1|14861|14859|14861.1|14859.1|14860.1|14858.1|14
1626922240000|2021-07-22 02:50:40|14861.1|14859.1|14861|14859|14861.5|14859.5|14861|14859|5
1626922250000|2021-07-22 02:50:50|14860.9|14858.9|14860.7|14858.7|14861|14859|14860.7|14858.7|2
1626922260000|2021-07-22 02:51:00|14860.9|14858.9|14860.7|14858.7|14860.9|14858.9|14860.7|14858.7|2
1626922270000|2021-07-22 02:51:10|14860.6|14858.6|14860.7|14858.7|14860.7|14858.7|14860.6|14858.6|2
1626922280000|2021-07-22 02:51:20|14860.6|14858.6|14860.7|14858.7|14860.7|14858.7|14859.7|14857.7|14
1626922300000|2021-07-22 02:51:40|14860.6|14858.6|14860.5|14858.5|14860.9|14858.9|14860.5|14858.5|2
1626922310000|2021-07-22 02:51:50|14860.4|14858.4|14860.2|14858.2|14860.5|14858.5|14859.9|14857.9|46
1626922320000|2021-07-22 02:52:00|14860.4|14858.4|14859.2|14857.2|14860.4|14858.4|14859.2|14857.2|0
1626922330000|2021-07-22 02:52:10|14859.1|14857.1|14859.1|14857.1|14859.2|14857.2|14859|14857|5
1626922340000|2021-07-22 02:52:20|14859.2|14857.2|14859.2|14857.2|14859.2|14857.2|14859.2|14857.2|2
1626922350000|2021-07-22 02:52:30|14859.1|14857.1|14859.2|14857.2|14859.2|14857.2|14859.1|14857.1|3
1626922360000|2021-07-22 02:52:40|14859.1|14857.1|14858.2|14856.2|14859.1|14857.1|14858.1|14856.1|13
1626922370000|2021-07-22 02:52:50|14858.1|14856.1|14858|14856|14858.1|14856.1|14858|14856|6
1626922380000|2021-07-22 02:53:00|14857.9|14855.9|14858.4|14856.4|14858.4|14856.4|14857.9|14855.9|5
1626922390000|2021-07-22 02:53:10|14858.2|14856.2|14858.9|14856.9|14859.4|14857.4|14858.2|14856.2|19
1626922400000|2021-07-22 02:53:20|14858.7|14856.7|14858.7|14856.7|14858.7|14856.7|14858.6|14856.6|1
1626922410000|2021-07-22 02:53:30|14858.6|14856.6|14858.7|14856.7|14858.7|14856.7|14858.5|14856.5|5
1626922420000|2021-07-22 02:53:40|14859|14857|14858.6|14856.6|14859.1|14857.1|14858.6|14856.6|3
1626922430000|2021-07-22 02:53:50|14858.7|14856.7|14858.1|14856.1|14858.7|14856.7|14858.1|14856.1|1
1626922440000|2021-07-22 02:54:00|14858|14856|14858.2|14856.2|14858.2|14856.2|14857.9|14855.9|2
1626922450000|2021-07-22 02:54:10|14858|14856|14858.2|14856.2|14858.2|14856.2|14857.7|14855.7|5
1626922460000|2021-07-22 02:54:20|14858.4|14856.4|14858.2|14856.2|14858.5|14856.5|14858.2|14856.2|2
1626922470000|2021-07-22 02:54:30|14858.4|14856.4|14858.2|14856.2|14858.6|14856.6|14858.2|14856.2|2
1626922480000|2021-07-22 02:54:40|14858.4|14856.4|14858.7|14856.7|14859|14857|14858.4|14856.4|1
1626922490000|2021-07-22 02:54:50|14858.9|14856.9|14859|14857|14859|14857|14858.7|14856.7|1
1626922500000|2021-07-22 02:55:00|14858.9|14856.9|14859.7|14857.7|14859.7|14857.7|14858.9|14856.9|13
1626922510000|2021-07-22 02:55:10|14859.4|14857.4|14859.7|14857.7|14859.9|14857.9|14859.1|14857.1|4
1626922520000|2021-07-22 02:55:20|14859.6|14857.6|14859.9|14857.9|14859.9|14857.9|14859.5|14857.5|11
1626922530000|2021-07-22 02:55:30|14859.7|14857.7|14859.7|14857.7|14859.7|14857.7|14859.7|14857.7|1
1626922540000|2021-07-22 02:55:40|14859.9|14857.9|14859.7|14857.7|14859.9|14857.9|14859.7|14857.7|4
1626922550000|2021-07-22 02:55:50|14859.6|14857.6|14859.6|14857.6|14859.6|14857.6|14859.5|14857.5|0
1626922560000|2021-07-22 02:56:00|14859.7|14857.7|14859.5|14857.5|14859.7|14857.7|14859.5|14857.5|0
1626922570000|2021-07-22 02:56:10|14859.6|14857.6|14859.5|14857.5|14859.6|14857.6|14859.5|14857.5|1
1626922580000|2021-07-22 02:56:20|14859.6|14857.6|14860.5|14858.5|14860.7|14858.7|14859.6|14857.6|9
1626922590000|2021-07-22 02:56:30|14860.4|14858.4|14860.4|14858.4|14860.4|14858.4|14860.2|14858.2|2
1626922600000|2021-07-22 02:56:40|14860.2|14858.2|14860|14858|14860.2|14858.2|14859.9|14857.9|3
1626922610000|2021-07-22 02:56:50|14860.1|14858.1|14860.2|14858.2|14860.5|14858.5|14860.1|14858.1|3
1626922620000|2021-07-22 02:57:00|14860.4|14858.4|14860.2|14858.2|14860.4|14858.4|14860.2|14858.2|0
1626922640000|2021-07-22 02:57:20|14860.1|14858.1|14858.7|14856.7|14860.1|14858.1|14858.7|14856.7|16
1626922650000|2021-07-22 02:57:30|14858.6|14856.6|14858.4|14856.4|14858.6|14856.6|14858.4|14856.4|6
1626922660000|2021-07-22 02:57:40|14858.2|14856.2|14858.5|14856.5|14858.5|14856.5|14858.2|14856.2|2
1626922670000|2021-07-22 02:57:50|14858.6|14856.6|14859|14857|14859.1|14857.1|14858.6|14856.6|3
1626922680000|2021-07-22 02:58:00|14859.1|14857.1|14859|14857|14859.2|14857.2|14858.7|14856.7|5
1626922690000|2021-07-22 02:58:10|14858.4|14856.4|14858.4|14856.4|14858.6|14856.6|14858.2|14856.2|11
1626922700000|2021-07-22 02:58:20|14858.2|14856.2|14858.2|14856.2|14858.4|14856.4|14858.1|14856.1|5
1626922710000|2021-07-22 02:58:30|14858.5|14856.5|14858.6|14856.6|14858.9|14856.9|14858.5|14856.5|5
1626922720000|2021-07-22 02:58:40|14858.7|14856.7|14858.2|14856.2|14858.7|14856.7|14858.2|14856.2|3
1626922730000|2021-07-22 02:58:50|14858.4|14856.4|14858.7|14856.7|14858.7|14856.7|14858.4|14856.4|2
1626922740000|2021-07-22 02:59:00|14858.6|14856.6|14858.5|14856.5|14858.7|14856.7|14858.2|14856.2|8
1626922750000|2021-07-22 02:59:10|14858.4|14856.4|14857.1|14855.1|14858.4|14856.4|14856.9|14854.9|59
1626922760000|2021-07-22 02:59:20|14857|14855|14856.7|14854.7|14857|14855|14856.5|14854.5|13
1626922770000|2021-07-22 02:59:30|14856.6|14854.6|14856.2|14854.2|14856.6|14854.6|14855.9|14853.9|40
1626922780000|2021-07-22 02:59:40|14856.4|14854.4|14856.1|14854.1|14856.4|14854.4|14856.1|14854.1|1
1626922790000|2021-07-22 02:59:50|14856|14854|14857.1|14855.1|14857.1|14855.1|14856|14854|9
1626922800000|2021-07-22 03:00:00|14857.2|14855.2|14856.9|14854.9|14857.2|14855.2|14856.6|14854.6|23
1626922810000|2021-07-22 03:00:10|14856.7|14854.7|14855.7|14853.7|14856.9|14854.9|14855.7|14853.7|4
1626922820000|2021-07-22 03:00:20|14855.9|14853.9|14856|14854|14856.4|14854.4|14855.9|14853.9|0
1626922830000|2021-07-22 03:00:30|14856.1|14854.1|14856|14854|14856.6|14854.6|14856|14854|5
1626922840000|2021-07-22 03:00:40|14856.1|14854.1|14856.1|14854.1|14856.2|14854.2|14855.9|14853.9|4
1626922850000|2021-07-22 03:00:50|14856.2|14854.2|14855.4|14853.4|14856.4|14854.4|14855.4|14853.4|17
1626922860000|2021-07-22 03:01:00|14855.5|14853.5|14855.5|14853.5|14856.1|14854.1|14855.5|14853.5|45
1626922870000|2021-07-22 03:01:10|14855.4|14853.4|14855|14853|14855.4|14853.4|14854.9|14852.9|14
1626922880000|2021-07-22 03:01:20|14854.9|14852.9|14854.4|14852.4|14854.9|14852.9|14854|14852|31
1626922890000|2021-07-22 03:01:30|14854.2|14852.2|14855.1|14853.1|14855.2|14853.2|14854.1|14852.1|19
1626922900000|2021-07-22 03:01:40|14855.2|14853.2|14855|14853|14855.2|14853.2|14855|14853|1
1626922910000|2021-07-22 03:01:50|14854.9|14852.9|14854.2|14852.2|14855|14853|14854.2|14852.2|10
1626922920000|2021-07-22 03:02:00|14854.1|14852.1|14854|14852|14854.4|14852.4|14853.9|14851.9|14
1626922930000|2021-07-22 03:02:10|14853.9|14851.9|14853.9|14851.9|14854|14852|14853.7|14851.7|5
1626922940000|2021-07-22 03:02:20|14854|14852|14854|14852|14854.4|14852.4|14854|14852|6
1626922950000|2021-07-22 03:02:30|14854.1|14852.1|14853.9|14851.9|14854.1|14852.1|14853.9|14851.9|7
1626922960000|2021-07-22 03:02:40|14854.1|14852.1|14853.9|14851.9|14854.1|14852.1|14853.9|14851.9|2
1626922970000|2021-07-22 03:02:50|14853.7|14851.7|14853.7|14851.7|14854.1|14852.1|14853.6|14851.6|6
1626922980000|2021-07-22 03:03:00|14853.9|14851.9|14853.7|14851.7|14854.2|14852.2|14853.7|14851.7|5
1626922990000|2021-07-22 03:03:10|14853.6|14851.6|14854.5|14852.5|14854.5|14852.5|14853.6|14851.6|9
1626923000000|2021-07-22 03:03:20|14854.6|14852.6|14854.7|14852.7|14854.7|14852.7|14854.4|14852.4|9
1626923010000|2021-07-22 03:03:30|14854.9|14852.9|14855|14853|14855.1|14853.1|14854.9|14852.9|12
1626923020000|2021-07-22 03:03:40|14855.1|14853.1|14855|14853|14855.1|14853.1|14854.5|14852.5|10
1626923030000|2021-07-22 03:03:50|14855.1|14853.1|14855.9|14853.9|14855.9|14853.9|14855|14853|11
1626923040000|2021-07-22 03:04:00|14856|14854|14856.2|14854.2|14856.4|14854.4|14856|14854|7
1626923050000|2021-07-22 03:04:10|14856.5|14854.5|14856.9|14854.9|14856.9|14854.9|14856.5|14854.5|2
1626923060000|2021-07-22 03:04:20|14856.7|14854.7|14856.4|14854.4|14856.7|14854.7|14856.2|14854.2|11
1626923070000|2021-07-22 03:04:30|14856.2|14854.2|14856.5|14854.5|14856.5|14854.5|14856.1|14854.1|1
1626923090000|2021-07-22 03:04:50|14856.2|14854.2|14856.4|14854.4|14856.4|14854.4|14856.2|14854.2|3
1626923100000|2021-07-22 03:05:00|14855.6|14853.6|14855.1|14853.1|14855.6|14853.6|14855.1|14853.1|9
1626923110000|2021-07-22 03:05:10|14855|14853|14855.5|14853.5|14855.5|14853.5|14854.6|14852.6|15
1626923120000|2021-07-22 03:05:20|14856|14854|14856.5|14854.5|14856.5|14854.5|14856|14854|5
1626923130000|2021-07-22 03:05:30|14857|14855|14857|14855|14857.1|14855.1|14856.5|14854.5|4
1626923140000|2021-07-22 03:05:40|14856.9|14854.9|14857.5|14855.5|14857.5|14855.5|14856.7|14854.7|2
1626923150000|2021-07-22 03:05:50|14857.4|14855.4|14857.5|14855.5|14858|14856|14857|14855|15
1626923160000|2021-07-22 03:06:00|14857.7|14855.7|14857.7|14855.7|14858.4|14856.4|14857.6|14855.6|53
1626923170000|2021-07-22 03:06:10|14857.6|14855.6|14858.2|14856.2|14858.2|14856.2|14857.5|14855.5|27
1626923180000|2021-07-22 03:06:20|14858.4|14856.4|14857.6|14855.6|14858.4|14856.4|14857.6|14855.6|4
1626923190000|2021-07-22 03:06:30|14857.7|14855.7|14857.7|14855.7|14857.9|14855.9|14857.6|14855.6|0
1626923200000|2021-07-22 03:06:40|14857.6|14855.6|14857.7|14855.7|14857.7|14855.7|14857.6|14855.6|4
1626923210000|2021-07-22 03:06:50|14857.9|14855.9|14857.9|14855.9|14858.2|14856.2|14857.9|14855.9|5
1626923220000|2021-07-22 03:07:00|14858.4|14856.4|14858.7|14856.7|14858.9|14856.9|14857.9|14855.9|16
1626923230000|2021-07-22 03:07:10|14858.4|14856.4|14858.2|14856.2|14858.5|14856.5|14858.2|14856.2|4
1626923240000|2021-07-22 03:07:20|14858.4|14856.4|14858.2|14856.2|14858.4|14856.4|14858.2|14856.2|1
1626923250000|2021-07-22 03:07:30|14858.7|14856.7|14858.7|14856.7|14858.7|14856.7|14858.7|14856.7|5
1626923260000|2021-07-22 03:07:40|14858.9|14856.9|14858.2|14856.2|14858.9|14856.9|14858.2|14856.2|4
1626923270000|2021-07-22 03:07:50|14858.4|14856.4|14858.9|14856.9|14858.9|14856.9|14858.4|14856.4|3
1626923280000|2021-07-22 03:08:00|14858.7|14856.7|14859|14857|14859|14857|14858.4|14856.4|13
1626923290000|2021-07-22 03:08:10|14858.9|14856.9|14858.6|14856.6|14858.9|14856.9|14858.5|14856.5|1
1626923300000|2021-07-22 03:08:20|14858.7|14856.7|14858.4|14856.4|14858.7|14856.7|14858.1|14856.1|3
1626923310000|2021-07-22 03:08:30|14858.5|14856.5|14858.5|14856.5|14858.5|14856.5|14858.2|14856.2|0
1626923320000|2021-07-22 03:08:40|14858.4|14856.4|14858.1|14856.1|14858.5|14856.5|14857.9|14855.9|5
1626923330000|2021-07-22 03:08:50|14858.2|14856.2|14858.4|14856.4|14858.5|14856.5|14858.1|14856.1|3
1626923340000|2021-07-22 03:09:00|14858.5|14856.5|14858.4|14856.4|14858.5|14856.5|14858.2|14856.2|1
1626923350000|2021-07-22 03:09:10|14858.2|14856.2|14858.2|14856.2|14858.2|14856.2|14858.2|14856.2|0
1626923360000|2021-07-22 03:09:20|14858|14856|14857.6|14855.6|14858.1|14856.1|14857.6|14855.6|12
1626923370000|2021-07-22 03:09:30|14857.5|14855.5|14857.2|14855.2|14857.6|14855.6|14857.2|14855.2|1
1626923380000|2021-07-22 03:09:40|14857.4|14855.4|14857.6|14855.6|14857.9|14855.9|14857.2|14855.2|15
1626923390000|2021-07-22 03:09:50|14857.7|14855.7|14857.6|14855.6|14857.7|14855.7|14857.6|14855.6|2
1626923400000|2021-07-22 03:10:00|14857.5|14855.5|14856.5|14854.5|14857.5|14855.5|14856.5|14854.5|13
1626923410000|2021-07-22 03:10:10|14856.4|14854.4|14856.1|14854.1|14856.5|14854.5|14856.1|14854.1|4
1626923420000|2021-07-22 03:10:20|14856.2|14854.2|14857.1|14855.1|14857.1|14855.1|14856.1|14854.1|17
1626923430000|2021-07-22 03:10:30|14857|14855|14857.5|14855.5|14857.7|14855.7|14856.9|14854.9|2
1626923440000|2021-07-22 03:10:40|14857.6|14855.6|14857.9|14855.9|14858.2|14856.2|14857.6|14855.6|8
1626923450000|2021-07-22 03:10:50|14858|14856|14857.9|14855.9|14858.1|14856.1|14857.9|14855.9|1
1626923460000|2021-07-22 03:11:00|14858|14856|14858.2|14856.2|14858.2|14856.2|14858|14856|6
1626923470000|2021-07-22 03:11:10|14858.1|14856.1|14858.2|14856.2|14858.2|14856.2|14857.5|14855.5|14
1626923480000|2021-07-22 03:11:20|14858.5|14856.5|14858.5|14856.5|14858.5|14856.5|14858.5|14856.5|4
1626923490000|2021-07-22 03:11:30|14858.6|14856.6|14859.1|14857.1|14859.4|14857.4|14858.6|14856.6|13
1626923500000|2021-07-22 03:11:40|14859.2|14857.2|14858.7|14856.7|14859.5|14857.5|14858.7|14856.7|8
1626923510000|2021-07-22 03:11:50|14858.9|14856.9|14858.7|14856.7|14859|14857|14858.6|14856.6|7
1626923520000|2021-07-22 03:12:00|14858.9|14856.9|14858.7|14856.7|14859.2|14857.2|14858.7|14856.7|6
1626923530000|2021-07-22 03:12:10|14858.9|14856.9|14859.1|14857.1|14859.1|14857.1|14858.7|14856.7|3
1626923540000|2021-07-22 03:12:20|14858.9|14856.9|14858.6|14856.6|14858.9|14856.9|14858.6|14856.6|1
1626923550000|2021-07-22 03:12:30|14858.7|14856.7|14859|14857|14859.1|14857.1|14858.7|14856.7|1
1626923560000|2021-07-22 03:12:40|14859.1|14857.1|14859.2|14857.2|14859.2|14857.2|14859.1|14857.1|2
1626923570000|2021-07-22 03:12:50|14859.1|14857.1|14858.4|14856.4|14859.1|14857.1|14858.4|14856.4|0
1626923580000|2021-07-22 03:13:00|14858.2|14856.2|14858|14856|14858.2|14856.2|14857.7|14855.7|4
1626923590000|2021-07-22 03:13:10|14857.9|14855.9|14857.9|14855.9|14858|14856|14857.7|14855.7|4
1626923600000|2021-07-22 03:13:20|14857.7|14855.7|14857.9|14855.9|14857.9|14855.9|14857.7|14855.7|1
1626923610000|2021-07-22 03:13:30|14857.7|14855.7|14858|14856|14858|14856|14857.7|14855.7|0
1626923620000|2021-07-22 03:13:40|14858.1|14856.1|14857.7|14855.7|14858.1|14856.1|14857.7|14855.7|4
1626923630000|2021-07-22 03:13:50|14857.9|14855.9|14857.7|14855.7|14857.9|14855.9|14857.7|14855.7|1
1626923640000|2021-07-22 03:14:00|14857.6|14855.6|14858|14856|14858|14856|14857.5|14855.5|5
1626923650000|2021-07-22 03:14:10|14858.1|14856.1|14858|14856|14858.4|14856.4|14858|14856|4
1626923660000|2021-07-22 03:14:20|14857.9|14855.9|14857.7|14855.7|14858|14856|14857.6|14855.6|1
1626923670000|2021-07-22 03:14:30|14857.9|14855.9|14857.7|14855.7|14857.9|14855.9|14857.6|14855.6|0
1626923680000|2021-07-22 03:14:40|14857.6|14855.6|14858|14856|14858.1|14856.1|14857.6|14855.6|2
1626923690000|2021-07-22 03:14:50|14858.1|14856.1|14858|14856|14858.1|14856.1|14857.6|14855.6|2
1626923700000|2021-07-22 03:15:00|14857.9|14855.9|14858.2|14856.2|14858.2|14856.2|14857.5|14855.5|8
1626923710000|2021-07-22 03:15:10|14858.4|14856.4|14858.4|14856.4|14858.4|14856.4|14858.4|14856.4|0
1626923720000|2021-07-22 03:15:20|14858.5|14856.5|14858.7|14856.7|14859|14857|14858.5|14856.5|8
1626923730000|2021-07-22 03:15:30|14858.9|14856.9|14859.1|14857.1|14859.2|14857.2|14858.9|14856.9|3
1626923740000|2021-07-22 03:15:40|14859|14857|14859.4|14857.4|14859.5|14857.5|14859|14857|1
1626923750000|2021-07-22 03:15:50|14859.2|14857.2|14859.7|14857.7|14859.7|14857.7|14859.2|14857.2|1
1626923760000|2021-07-22 03:16:00|14859.6|14857.6|14859.5|14857.5|14859.6|14857.6|14859.4|14857.4|0
1626923770000|2021-07-22 03:16:10|14859.6|14857.6|14859.4|14857.4|14859.7|14857.7|14859.4|14857.4|3
1626923780000|2021-07-22 03:16:20|14859.5|14857.5|14859.4|14857.4|14859.5|14857.5|14859.1|14857.1|0
1626923790000|2021-07-22 03:16:30|14859.5|14857.5|14860|14858|14860|14858|14859.5|14857.5|4
1626923800000|2021-07-22 03:16:40|14860.1|14858.1|14859.2|14857.2|14860.1|14858.1|14859.1|14857.1|5
1626923810000|2021-07-22 03:16:50|14859.1|14857.1|14858.6|14856.6|14859.1|14857.1|14858.6|14856.6|6
1626923820000|2021-07-22 03:17:00|14858.7|14856.7|14858.4|14856.4|14858.7|14856.7|14858.2|14856.2|8
1626923830000|2021-07-22 03:17:10|14858.2|14856.2|14858.1|14856.1|14858.2|14856.2|14858|14856|1
1626923840000|2021-07-22 03:17:20|14858.2|14856.2|14858.4|14856.4|14858.4|14856.4|14858.2|14856.2|0
1626923850000|2021-07-22 03:17:30|14858.5|14856.5|14858.5|14856.5|14858.7|14856.7|14858.5|14856.5|4
1626923860000|2021-07-22 03:17:40|14858.6|14856.6|14859.5|14857.5|14859.5|14857.5|14858.6|14856.6|5
1626923870000|2021-07-22 03:17:50|14859.6|14857.6|14859.6|14857.6|14859.6|14857.6|14859.5|14857.5|1
1626923880000|2021-07-22 03:18:00|14859.7|14857.7|14858.9|14856.9|14859.7|14857.7|14858.7|14856.7|11
1626923890000|2021-07-22 03:18:10|14858.7|14856.7|14858.7|14856.7|14859|14857|14858.6|14856.6|1
1626923900000|2021-07-22 03:18:20|14858.5|14856.5|14858|14856|14858.5|14856.5|14857.7|14855.7|3
1626923910000|2021-07-22 03:18:30|14857.9|14855.9|14857.6|14855.6|14858.1|14856.1|14857.6|14855.6|4
1626923920000|2021-07-22 03:18:40|14857.7|14855.7|14857.6|14855.6|14857.7|14855.7|14857.6|14855.6|1
1626923940000|2021-07-22 03:19:00|14857.7|14855.7|14858|14856|14858|14856|14857.7|14855.7|0
1626923950000|2021-07-22 03:19:10|14857.7|14855.7|14857.7|14855.7|14857.7|14855.7|14857.7|14855.7|3
1626923960000|2021-07-22 03:19:20|14857.5|14855.5|14857.2|14855.2|14857.5|14855.5|14857|14855|6
1626923970000|2021-07-22 03:19:30|14857.4|14855.4|14857.7|14855.7|14857.9|14855.9|14857.2|14855.2|1
1626923980000|2021-07-22 03:19:40|14857.9|14855.9|14857.6|14855.6|14857.9|14855.9|14857.6|14855.6|2
1626923990000|2021-07-22 03:19:50|14857.7|14855.7|14857.6|14855.6|14857.9|14855.9|14857.4|14855.4|2
1626924000000|2021-07-22 03:20:00|14857.7|14855.7|14858|14856|14858|14856|14857.7|14855.7|0
1626924010000|2021-07-22 03:20:10|14858.1|14856.1|14858.9|14856.9|14858.9|14856.9|14858.1|14856.1|6
1626924020000|2021-07-22 03:20:20|14859|14857|14859.1|14857.1|14859.2|14857.2|14858.9|14856.9|2
1626924030000|2021-07-22 03:20:30|14859.2|14857.2|14858.7|14856.7|14859.2|14857.2|14858.7|14856.7|3
1626924040000|2021-07-22 03:20:40|14858.9|14856.9|14858.7|14856.7|14858.9|14856.9|14858.4|14856.4|7
1626924050000|2021-07-22 03:20:50|14858.9|14856.9|14859.4|14857.4|14859.6|14857.6|14858.9|14856.9|3
1626924060000|2021-07-22 03:21:00|14859.2|14857.2|14859.1|14857.1|14859.5|14857.5|14859.1|14857.1|1
1626924070000|2021-07-22 03:21:10|14859.2|14857.2|14859|14857|14859.4|14857.4|14858.9|14856.9|13
1626924080000|2021-07-22 03:21:20|14859.1|14857.1|14859.4|14857.4|14859.4|14857.4|14859.1|14857.1|4
1626924090000|2021-07-22 03:21:30|14859.5|14857.5|14859.2|14857.2|14859.5|14857.5|14858.9|14856.9|2
1626924100000|2021-07-22 03:21:40|14859.4|14857.4|14859.2|14857.2|14859.5|14857.5|14859.2|14857.2|1
1626924110000|2021-07-22 03:21:50|14859.4|14857.4|14859.1|14857.1|14859.4|14857.4|14859.1|14857.1|2
1626924120000|2021-07-22 03:22:00|14859.2|14857.2|14858.9|14856.9|14859.2|14857.2|14858.9|14856.9|3
1626924130000|2021-07-22 03:22:10|14858.7|14856.7|14859|14857|14859|14857|14858.4|14856.4|5
1626924140000|2021-07-22 03:22:20|14859.1|14857.1|14858.9|14856.9|14859.1|14857.1|14858.9|14856.9|1
1626924150000|2021-07-22 03:22:30|14859|14857|14858.6|14856.6|14859|14857|14858.6|14856.6|1
1626924160000|2021-07-22 03:22:40|14858.5|14856.5|14859.1|14857.1|14859.1|14857.1|14858.4|14856.4|1
1626924170000|2021-07-22 03:22:50|14859.2|14857.2|14859.5|14857.5|14859.5|14857.5|14859.2|14857.2|3
1626924180000|2021-07-22 03:23:00|14859.6|14857.6|14859.7|14857.7|14860|14858|14859.6|14857.6|11
1626924190000|2021-07-22 03:23:10|14859.6|14857.6|14859.6|14857.6|14859.7|14857.7|14859.4|14857.4|2
1626924200000|2021-07-22 03:23:20|14859.7|14857.7|14858.7|14856.7|14859.7|14857.7|14858.5|14856.5|8
1626924210000|2021-07-22 03:23:30|14858.6|14856.6|14858.7|14856.7|14858.7|14856.7|14858.5|14856.5|0
1626924220000|2021-07-22 03:23:40|14858.9|14856.9|14859.2|14857.2|14859.2|14857.2|14858.7|14856.7|1
1626924230000|2021-07-22 03:23:50|14859.1|14857.1|14858.7|14856.7|14859.1|14857.1|14858.5|14856.5|5
1626924240000|2021-07-22 03:24:00|14858.9|14856.9|14858.6|14856.6|14858.9|14856.9|14858.6|14856.6|0
1626924250000|2021-07-22 03:24:10|14858.5|14856.5|14858.5|14856.5|14858.5|14856.5|14858.5|14856.5|1
1626924260000|2021-07-22 03:24:20|14858.4|14856.4|14858.6|14856.6|14858.6|14856.6|14858.4|14856.4|2
1626924270000|2021-07-22 03:24:30|14858.5|14856.5|14858.6|14856.6|14858.6|14856.6|14858.5|14856.5|0
1626924280000|2021-07-22 03:24:40|14858.5|14856.5|14858.6|14856.6|14858.6|14856.6|14858.5|14856.5|3
1626924290000|2021-07-22 03:24:50|14858.5|14856.5|14858.2|14856.2|14858.5|14856.5|14858.2|14856.2|1
1626924300000|2021-07-22 03:25:00|14858|14856|14858|14856|14858.2|14856.2|14857.9|14855.9|3
1626924310000|2021-07-22 03:25:10|14858.1|14856.1|14857.2|14855.2|14858.1|14856.1|14857.2|14855.2|8
1626924320000|2021-07-22 03:25:20|14857.1|14855.1|14857|14855|14857.2|14855.2|14856.9|14854.9|5
1626924330000|2021-07-22 03:25:30|14856.9|14854.9|14857.1|14855.1|14857.1|14855.1|14856.7|14854.7|19
1626924340000|2021-07-22 03:25:40|||||||||1
1626924360000|2021-07-22 03:26:00|14857.5|14855.5|14857.5|14855.5|14857.5|14855.5|14857.5|14855.5|1
1626924370000|2021-07-22 03:26:10|14857.4|14855.4|14857.1|14855.1|14857.4|14855.4|14857|14855|2
1626924380000|2021-07-22 03:26:20|14857|14855|14856.4|14854.4|14857|14855|14856.2|14854.2|11
1626924390000|2021-07-22 03:26:30|14856.5|14854.5|14856.2|14854.2|14856.5|14854.5|14856.1|14854.1|8
1626924400000|2021-07-22 03:26:40|14856.5|14854.5|14856.5|14854.5|14856.5|14854.5|14856.5|14854.5|3
1626924420000|2021-07-22 03:27:00|14856.6|14854.6|14856.2|14854.2|14856.7|14854.7|14856.2|14854.2|3
1626924430000|2021-07-22 03:27:10|14856.4|14854.4|14856.2|14854.2|14856.4|14854.4|14856.2|14854.2|2
1626924440000|2021-07-22 03:27:20|14856.4|14854.4|14856.4|14854.4|14856.4|14854.4|14856.4|14854.4|0
1626924450000|2021-07-22 03:27:30|14856.2|14854.2|14856.1|14854.1|14856.4|14854.4|14856.1|14854.1|6
1626924460000|2021-07-22 03:27:40|14856|14854|14856|14854|14856.1|14854.1|14855.7|14853.7|0
1626924470000|2021-07-22 03:27:50|14855.9|14853.9|14856.1|14854.1|14856.1|14854.1|14855.9|14853.9|0
1626924480000|2021-07-22 03:28:00|14856|14854|14856|14854|14856|14854|14855.9|14853.9|4
1626924490000|2021-07-22 03:28:10|14855.9|14853.9|14856.1|14854.1|14856.1|14854.1|14855.9|14853.9|2
1626924500000|2021-07-22 03:28:20|14856|14854|14855.5|14853.5|14856.4|14854.4|14855.2|14853.2|27
1626924510000|2021-07-22 03:28:30|14855.6|14853.6|14855.4|14853.4|14855.7|14853.7|14855.4|14853.4|5
1626924520000|2021-07-22 03:28:40|14855.5|14853.5|14855.7|14853.7|14855.9|14853.9|14855.5|14853.5|4
1626924530000|2021-07-22 03:28:50|14855.9|14853.9|14855.6|14853.6|14855.9|14853.9|14855.6|14853.6|2
1626924540000|2021-07-22 03:29:00|14855.7|14853.7|14856|14854|14856|14854|14855.7|14853.7|0
1626924550000|2021-07-22 03:29:10|14856.1|14854.1|14856.6|14854.6|14856.6|14854.6|14856.1|14854.1|4
1626924560000|2021-07-22 03:29:20|14856.7|14854.7|14856.7|14854.7|14856.9|14854.9|14856.6|14854.6|1
1626924570000|2021-07-22 03:29:30|14856.9|14854.9|14856.1|14854.1|14856.9|14854.9|14855.9|14853.9|9
1626924580000|2021-07-22 03:29:40|14856.2|14854.2|14856.2|14854.2|14856.4|14854.4|14856|14854|0
1626924590000|2021-07-22 03:29:50|14856.4|14854.4|14856.5|14854.5|14856.5|14854.5|14856.4|14854.4|0
1626924600000|2021-07-22 03:30:00|14856.6|14854.6|14856|14854|14856.6|14854.6|14856|14854|4
1626924610000|2021-07-22 03:30:10|14855.9|14853.9|14855.5|14853.5|14855.9|14853.9|14855.2|14853.2|7
1626924620000|2021-07-22 03:30:20|14855.4|14853.4|14855.5|14853.5|14855.6|14853.6|14855.4|14853.4|3
1626924630000|2021-07-22 03:30:30|14855.4|14853.4|14855.9|14853.9|14855.9|14853.9|14855.4|14853.4|3
1626924640000|2021-07-22 03:30:40|14856|14854|14856.5|14854.5|14856.5|14854.5|14856|14854|1
1626924650000|2021-07-22 03:30:50|14856.4|14854.4|14856|14854|14856.5|14854.5|14856|14854|4
1626924660000|2021-07-22 03:31:00|14856.1|14854.1|14856|14854|14856.2|14854.2|14855.9|14853.9|5
1626924670000|2021-07-22 03:31:10|14856.1|14854.1|14856.2|14854.2|14856.6|14854.6|14856.1|14854.1|4
1626924680000|2021-07-22 03:31:20|14856.4|14854.4|14856.5|14854.5|14856.5|14854.5|14856.4|14854.4|0
1626924690000|2021-07-22 03:31:30|14856.2|14854.2|14857|14855|14857|14855|14856.1|14854.1|5
1626924700000|2021-07-22 03:31:40|14856.6|14854.6|14856.6|14854.6|14856.6|14854.6|14856.5|14854.5|2
1626924710000|2021-07-22 03:31:50|14856.5|14854.5|14856.6|14854.6|14856.6|14854.6|14856.5|14854.5|1
1626924720000|2021-07-22 03:32:00|14856.5|14854.5|14856.5|14854.5|14856.6|14854.6|14856.5|14854.5|0
1626924730000|2021-07-22 03:32:10|14856.6|14854.6|14856.4|14854.4|14856.6|14854.6|14856.1|14854.1|13
1626924740000|2021-07-22 03:32:20|14856.2|14854.2|14856.4|14854.4|14856.4|14854.4|14856|14854|3
1626924760000|2021-07-22 03:32:40|||||||||1
1626924780000|2021-07-22 03:33:00|14856.5|14854.5|14856.6|14854.6|14856.6|14854.6|14856.4|14854.4|0
1626924790000|2021-07-22 03:33:10|14856.5|14854.5|14856.4|14854.4|14856.5|14854.5|14856.2|14854.2|0
1626924800000|2021-07-22 03:33:20|14856.6|14854.6|14856.4|14854.4|14856.7|14854.7|14856.4|14854.4|5
1626924810000|2021-07-22 03:33:30|14856.2|14854.2|14856.2|14854.2|14856.4|14854.4|14856.2|14854.2|0
1626924820000|2021-07-22 03:33:40|14856.1|14854.1|14855.9|14853.9|14856.1|14854.1|14855.9|14853.9|0
1626924830000|2021-07-22 03:33:50|14855.7|14853.7|14856|14854|14856|14854|14855.6|14853.6|1
1626924840000|2021-07-22 03:34:00|14855.9|14853.9|14854|14852|14855.9|14853.9|14854|14852|18
1626924850000|2021-07-22 03:34:10|14854.4|14852.4|14854.4|14852.4|14854.5|14852.5|14854.1|14852.1|16
1626924860000|2021-07-22 03:34:20|14854.2|14852.2|14854.5|14852.5|14854.5|14852.5|14854.2|14852.2|7
1626924870000|2021-07-22 03:34:30|14854.4|14852.4|14854.5|14852.5|14855|14853|14854.4|14852.4|7
1626924880000|2021-07-22 03:34:40|14854.4|14852.4|14854.5|14852.5|14854.6|14852.6|14854.4|14852.4|2
1626924890000|2021-07-22 03:34:50|14854.6|14852.6|14854.6|14852.6|14854.9|14852.9|14854.5|14852.5|3
1626924900000|2021-07-22 03:35:00|14854.7|14852.7|14854.7|14852.7|14855|14853|14854.7|14852.7|0
1626924910000|2021-07-22 03:35:10|14854.6|14852.6|14854.2|14852.2|14854.7|14852.7|14854.2|14852.2|12
1626924920000|2021-07-22 03:35:20|14854.4|14852.4|14854.7|14852.7|14854.7|14852.7|14854.4|14852.4|9
1626924930000|2021-07-22 03:35:30|14854.9|14852.9|14855.7|14853.7|14856.1|14854.1|14854.9|14852.9|5
1626924940000|2021-07-22 03:35:40|14855.6|14853.6|14855.7|14853.7|14855.7|14853.7|14855.4|14853.4|1
1626924950000|2021-07-22 03:35:50|14855.6|14853.6|14856.1|14854.1|14856.5|14854.5|14855.6|14853.6|5
1626924960000|2021-07-22 03:36:00|14856|14854|14856.1|14854.1|14856.1|14854.1|14855.9|14853.9|3
1626924970000|2021-07-22 03:36:10|14856.2|14854.2|14856.2|14854.2|14856.4|14854.4|14856.2|14854.2|0
1626924980000|2021-07-22 03:36:20|14856.1|14854.1|14856.5|14854.5|14856.5|14854.5|14856|14854|4
1626924990000|2021-07-22 03:36:30|14856.6|14854.6|14856.2|14854.2|14856.6|14854.6|14856.2|14854.2|7
1626925000000|2021-07-22 03:36:40|14856.1|14854.1|14856.5|14854.5|14856.5|14854.5|14856|14854|1
1626925010000|2021-07-22 03:36:50|14856.6|14854.6|14856.4|14854.4|14856.6|14854.6|14856.1|14854.1|3
1626925020000|2021-07-22 03:37:00|14856.6|14854.6|14856.5|14854.5|14856.6|14854.6|14856.4|14854.4|2
1626925030000|2021-07-22 03:37:10|14856.6|14854.6|14856.6|14854.6|14856.7|14854.7|14856.4|14854.4|4
1626925040000|2021-07-22 03:37:20|14856.7|14854.7|14856.1|14854.1|14856.7|14854.7|14856.1|14854.1|3
1626925050000|2021-07-22 03:37:30|14856.2|14854.2|14856.2|14854.2|14856.2|14854.2|14856.2|14854.2|0
1626925060000|2021-07-22 03:37:40|14856.1|14854.1|14856.6|14854.6|14856.6|14854.6|14856.1|14854.1|3
1626925070000|2021-07-22 03:37:50|||||||||1
1626925080000|2021-07-22 03:38:00|14856.7|14854.7|14856.7|14854.7|14856.9|14854.9|14856.7|14854.7|1
1626925100000|2021-07-22 03:38:20|14856.6|14854.6|14856.4|14854.4|14856.6|14854.6|14856.4|14854.4|4
1626925110000|2021-07-22 03:38:30|14856.5|14854.5|14856.5|14854.5|14856.5|14854.5|14856.5|14854.5|0
1626925120000|2021-07-22 03:38:40|14856.4|14854.4|14856|14854|14856.4|14854.4|14856|14854|1
1626925130000|2021-07-22 03:38:50|14856.2|14854.2|14856.5|14854.5|14856.5|14854.5|14856.2|14854.2|3
1626925140000|2021-07-22 03:39:00|14857|14855|14857|14855|14857|14855|14857|14855|3
1626925150000|2021-07-22 03:39:10|14856.5|14854.5|14856.5|14854.5|14856.5|14854.5|14856.5|14854.5|10
1626925160000|2021-07-22 03:39:20|14856.4|14854.4|14856.9|14854.9|14856.9|14854.9|14856.2|14854.2|3
1626925170000|2021-07-22 03:39:30|14856.7|14854.7|14856.9|14854.9|14856.9|14854.9|14856.6|14854.6|1
1626925180000|2021-07-22 03:39:40|14856.7|14854.7|14856.5|14854.5|14856.7|14854.7|14856.5|14854.5|0
1626925190000|2021-07-22 03:39:50|14856.4|14854.4|14856.6|14854.6|14856.6|14854.6|14856.1|14854.1|3
1626925200000|2021-07-22 03:40:00|14856.7|14854.7|14856.5|14854.5|14857|14855|14856.5|14854.5|2
1626925210000|2021-07-22 03:40:10|14856.6|14854.6|14856.4|14854.4|14857|14855|14856.4|14854.4|9
1626925220000|2021-07-22 03:40:20|14856.2|14854.2|14856.1|14854.1|14856.2|14854.2|14856.1|14854.1|0
1626925240000|2021-07-22 03:40:40|14856|14854|14856.1|14854.1|14856.1|14854.1|14856|14854|1
1626925250000|2021-07-22 03:40:50|||||||||1
1626925260000|2021-07-22 03:41:00|14856|14854|14856.1|14854.1|14856.1|14854.1|14856|14854|0
1626925270000|2021-07-22 03:41:10|14856|14854|14855.7|14853.7|14856|14854|14855.6|14853.6|3
1626925280000|2021-07-22 03:41:20|14855.9|14853.9|14856|14854|14856|14854|14855.9|14853.9|2
1626925290000|2021-07-22 03:41:30|14855.9|14853.9|14856.1|14854.1|14856.1|14854.1|14855.9|14853.9|2
1626925300000|2021-07-22 03:41:40|14856.4|14854.4|14856.1|14854.1|14856.4|14854.4|14856.1|14854.1|4
1626925310000|2021-07-22 03:41:50|14856|14854|14856.1|14854.1|14856.1|14854.1|14856|14854|0
1626925320000|2021-07-22 03:42:00|14856.2|14854.2|14856.1|14854.1|14856.2|14854.2|14856.1|14854.1|0
1626925330000|2021-07-22 03:42:10|14856|14854|14856|14854|14856|14854|14856|14854|0
1626925340000|2021-07-22 03:42:20|14856.1|14854.1|14856.1|14854.1|14856.1|14854.1|14855.9|14853.9|2
1626925350000|2021-07-22 03:42:30|14856|14854|14855.7|14853.7|14856|14854|14855.7|14853.7|1
1626925360000|2021-07-22 03:42:40|14855.9|14853.9|14856.1|14854.1|14856.1|14854.1|14855.9|14853.9|1
1626925370000|2021-07-22 03:42:50|14855.9|14853.9|14855.9|14853.9|14856|14854|14855.5|14853.5|6
1626925380000|2021-07-22 03:43:00|14855.7|14853.7|14855.7|14853.7|14855.7|14853.7|14855.6|14853.6|0
1626925390000|2021-07-22 03:43:10|14855.9|14853.9|14855.9|14853.9|14855.9|14853.9|14855.9|14853.9|0
1626925400000|2021-07-22 03:43:20|14856|14854|14855.7|14853.7|14856|14854|14855.7|14853.7|2
1626925410000|2021-07-22 03:43:30|14855.9|14853.9|14855.7|14853.7|14856|14854|14855.7|14853.7|1
1626925420000|2021-07-22 03:43:40|14855.6|14853.6|14855.6|14853.6|14855.7|14853.7|14855.5|14853.5|1
1626925430000|2021-07-22 03:43:50|14855.5|14853.5|14855.4|14853.4|14855.6|14853.6|14855.4|14853.4|3
1626925440000|2021-07-22 03:44:00|14855.2|14853.2|14855.2|14853.2|14855.2|14853.2|14855.2|14853.2|2
1626925450000|2021-07-22 03:44:10|14855.1|14853.1|14855|14853|14855.1|14853.1|14854.9|14852.9|3
1626925460000|2021-07-22 03:44:20|14854.9|14852.9|14855.1|14853.1|14855.1|14853.1|14854.9|14852.9|9
1626925470000|2021-07-22 03:44:30|14855|14853|14855|14853|14855|14853|14855|14853|1
1626925480000|2021-07-22 03:44:40|14855.1|14853.1|14855.4|14853.4|14855.4|14853.4|14855.1|14853.1|1
1626925490000|2021-07-22 03:44:50|14855.2|14853.2|14855.1|14853.1|14855.4|14853.4|14855.1|14853.1|1
1626925500000|2021-07-22 03:45:00|14855|14853|14853.9|14851.9|14855|14853|14853.7|14851.7|23
1626925510000|2021-07-22 03:45:10|14854.2|14852.2|14853|14851|14854.2|14852.2|14853|14851|31
1626925520000|2021-07-22 03:45:20|14853.1|14851.1|14853.2|14851.2|14853.2|14851.2|14853.1|14851.1|4
1626925530000|2021-07-22 03:45:30|14853.4|14851.4|14853.5|14851.5|14853.5|14851.5|14853.1|14851.1|14
1626925540000|2021-07-22 03:45:40|14853.4|14851.4|14853.2|14851.2|14853.4|14851.4|14853.1|14851.1|5
1626925550000|2021-07-22 03:45:50|14853.1|14851.1|14853.2|14851.2|14853.4|14851.4|14853.1|14851.1|0
1626925560000|2021-07-22 03:46:00|14853.1|14851.1|14852.7|14850.7|14853.1|14851.1|14852.6|14850.6|13
1626925570000|2021-07-22 03:46:10|14852.9|14850.9|14853.1|14851.1|14853.1|14851.1|14852.9|14850.9|1
1626925580000|2021-07-22 03:46:20|14853.2|14851.2|14853.4|14851.4|14853.4|14851.4|14853.2|14851.2|2
1626925590000|2021-07-22 03:46:30|14853.7|14851.7|14854.2|14852.2|14854.2|14852.2|14853.7|14851.7|13
1626925600000|2021-07-22 03:46:40|14854.4|14852.4|14854.6|14852.6|14854.6|14852.6|14854.1|14852.1|5
1626925610000|2021-07-22 03:46:50|14854.4|14852.4|14854.4|14852.4|14854.4|14852.4|14854.2|14852.2|5
1626925620000|2021-07-22 03:47:00|14854.2|14852.2|14854.9|14852.9|14854.9|14852.9|14854.2|14852.2|4
1626925630000|2021-07-22 03:47:10|14855.1|14853.1|14855.2|14853.2|14855.5|14853.5|14855.1|14853.1|11
1626925640000|2021-07-22 03:47:20|14855.5|14853.5|14855.6|14853.6|14855.6|14853.6|14855.5|14853.5|1
1626925650000|2021-07-22 03:47:30|14855.5|14853.5|14855.6|14853.6|14855.7|14853.7|14855.5|14853.5|1
1626925660000|2021-07-22 03:47:40|14855.5|14853.5|14855.5|14853.5|14855.6|14853.6|14855.1|14853.1|9
1626925670000|2021-07-22 03:47:50|14855.4|14853.4|14855.1|14853.1|14855.4|14853.4|14855|14853|2
1626925690000|2021-07-22 03:48:10|14855|14853|14855.4|14853.4|14855.4|14853.4|14855|14853|1
1626925700000|2021-07-22 03:48:20|14855.2|14853.2|14855.1|14853.1|14855.2|14853.2|14855.1|14853.1|1
1626925710000|2021-07-22 03:48:30|14855|14853|14855|14853|14855|14853|14855|14853|1
1626925730000|2021-07-22 03:48:50|14855.1|14853.1|14855.4|14853.4|14855.4|14853.4|14855.1|14853.1|1
1626925740000|2021-07-22 03:49:00|14855.2|14853.2|14855|14853|14855.2|14853.2|14855|14853|1
1626925760000|2021-07-22 03:49:20|14855.1|14853.1|14855.2|14853.2|14855.4|14853.4|14855.1|14853.1|2
1626925770000|2021-07-22 03:49:30|14855.4|14853.4|14855.4|14853.4|14855.4|14853.4|14855.2|14853.2|0
1626925780000|2021-07-22 03:49:40|14855.2|14853.2|14855.4|14853.4|14855.5|14853.5|14855.1|14853.1|6
1626925790000|2021-07-22 03:49:50|14855.6|14853.6|14856|14854|14856|14854|14855.5|14853.5|4
1626925800000|2021-07-22 03:50:00|14856.1|14854.1|14856|14854|14856.1|14854.1|14855.7|14853.7|8
1626925820000|2021-07-22 03:50:20|14856.1|14854.1|14856.2|14854.2|14856.2|14854.2|14856.1|14854.1|2
1626925830000|2021-07-22 03:50:30|14856.1|14854.1|14856|14854|14856.1|14854.1|14856|14854|4
1626925840000|2021-07-22 03:50:40|14856.1|14854.1|14855.5|14853.5|14856.1|14854.1|14855.5|14853.5|2
1626925850000|2021-07-22 03:50:50|14855.4|14853.4|14855.5|14853.5|14855.6|14853.6|14855.4|14853.4|4
1626925860000|2021-07-22 03:51:00|14855.4|14853.4|14855.4|14853.4|14855.4|14853.4|14855.4|14853.4|0
1626925870000|2021-07-22 03:51:10|14855.5|14853.5|14855.4|14853.4|14855.5|14853.5|14855.4|14853.4|0
1626925880000|2021-07-22 03:51:20|14855.5|14853.5|14854.9|14852.9|14855.5|14853.5|14854.9|14852.9|4
1626925890000|2021-07-22 03:51:30|14855|14853|14854.7|14852.7|14855|14853|14854.6|14852.6|4
1626925900000|2021-07-22 03:51:40|14854.6|14852.6|14854|14852|14854.6|14852.6|14854|14852|6
1626925910000|2021-07-22 03:51:50|14853.9|14851.9|14854.4|14852.4|14854.4|14852.4|14853.6|14851.6|5
1626925930000|2021-07-22 03:52:10|14854.2|14852.2|14854.6|14852.6|14854.9|14852.9|14854.2|14852.2|2
1626925940000|2021-07-22 03:52:20|14854.7|14852.7|14855.2|14853.2|14855.2|14853.2|14854.7|14852.7|2
1626925950000|2021-07-22 03:52:30|14855.1|14853.1|14855|14853|14855.1|14853.1|14855|14853|0
1626925960000|2021-07-22 03:52:40|14855.1|14853.1|14855.4|14853.4|14855.4|14853.4|14855.1|14853.1|1
1626925970000|2021-07-22 03:52:50|14855.6|14853.6|14855.2|14853.2|14855.6|14853.6|14855.2|14853.2|2
1626925980000|2021-07-22 03:53:00|14855.1|14853.1|14855.7|14853.7|14855.7|14853.7|14855.1|14853.1|4
1626925990000|2021-07-22 03:53:10|14855.6|14853.6|14855.7|14853.7|14855.7|14853.7|14855.6|14853.6|1
1626926000000|2021-07-22 03:53:20|14855.6|14853.6|14855.4|14853.4|14855.6|14853.6|14855.4|14853.4|0
1626926010000|2021-07-22 03:53:30|14855.2|14853.2|14855.6|14853.6|14855.6|14853.6|14855.2|14853.2|2
1626926020000|2021-07-22 03:53:40|14855.4|14853.4|14855.4|14853.4|14855.4|14853.4|14855.4|14853.4|3
1626926040000|2021-07-22 03:54:00|14855.5|14853.5|14856.5|14854.5|14856.6|14854.6|14855.4|14853.4|5
1626926050000|2021-07-22 03:54:10|14856.6|14854.6|14856.6|14854.6|14856.6|14854.6|14856.5|14854.5|1
1626926060000|2021-07-22 03:54:20|14856.5|14854.5|14856.5|14854.5|14856.5|14854.5|14856.5|14854.5|0
1626926070000|2021-07-22 03:54:30|14856.4|14854.4|14855.7|14853.7|14856.4|14854.4|14855.5|14853.5|4
1626926080000|2021-07-22 03:54:40|14855.9|14853.9|14855.6|14853.6|14855.9|14853.9|14855.5|14853.5|0
1626926100000|2021-07-22 03:55:00|14855.7|14853.7|14855.4|14853.4|14855.7|14853.7|14855.1|14853.1|2
1626926110000|2021-07-22 03:55:10|||||||||1
1626926120000|2021-07-22 03:55:20|14855.5|14853.5|14855.5|14853.5|14855.5|14853.5|14855.5|14853.5|1
1626926130000|2021-07-22 03:55:30|14855.6|14853.6|14855.5|14853.5|14855.9|14853.9|14855.5|14853.5|0
1626926140000|2021-07-22 03:55:40|14855.4|14853.4|14855.4|14853.4|14855.4|14853.4|14854.9|14852.9|3
1626926150000|2021-07-22 03:55:50|14855.5|14853.5|14855.7|14853.7|14855.9|14853.9|14855.5|14853.5|1
1626926160000|2021-07-22 03:56:00|14855.6|14853.6|14855.2|14853.2|14855.6|14853.6|14854.6|14852.6|24
1626926180000|2021-07-22 03:56:20|14855.4|14853.4|14855.6|14853.6|14855.6|14853.6|14855.2|14853.2|0
1626926190000|2021-07-22 03:56:30|14855.7|14853.7|14855.6|14853.6|14855.7|14853.7|14855.6|14853.6|1
1626926200000|2021-07-22 03:56:40|14855.5|14853.5|14856.2|14854.2|14856.2|14854.2|14855.5|14853.5|12
1626926210000|2021-07-22 03:56:50|14856|14854|14855.9|14853.9|14856.1|14854.1|14855.7|14853.7|7
1626926220000|2021-07-22 03:57:00|14856|14854|14856.2|14854.2|14856.4|14854.4|14856|14854|3
1626926230000|2021-07-22 03:57:10|14856.1|14854.1|14855.9|14853.9|14856.1|14854.1|14855.9|14853.9|3
1626926240000|2021-07-22 03:57:20|14856|14854|14855.7|14853.7|14856|14854|14855.7|14853.7|0
1626926250000|2021-07-22 03:57:30|14855.6|14853.6|14855.6|14853.6|14855.6|14853.6|14855.4|14853.4|2
1626926260000|2021-07-22 03:57:40|14855.5|14853.5|14855.6|14853.6|14855.6|14853.6|14855.4|14853.4|0
1626926270000|2021-07-22 03:57:50|14855.7|14853.7|14855.6|14853.6|14855.7|14853.7|14855.6|14853.6|1
1626926280000|2021-07-22 03:58:00|14855.5|14853.5|14855.5|14853.5|14855.5|14853.5|14855.5|14853.5|0
1626926290000|2021-07-22 03:58:10|14855.6|14853.6|14855.4|14853.4|14855.6|14853.6|14855.4|14853.4|1
1626926300000|2021-07-22 03:58:20|14854.7|14852.7|14854.6|14852.6|14854.7|14852.7|14854.6|14852.6|6
1626926310000|2021-07-22 03:58:30|14854.5|14852.5|14854.4|14852.4|14854.6|14852.6|14854.2|14852.2|3
1626926320000|2021-07-22 03:58:40|14854.6|14852.6|14854.4|14852.4|14854.6|14852.6|14854.4|14852.4|1
1626926330000|2021-07-22 03:58:50|14854.5|14852.5|14854.5|14852.5|14854.6|14852.6|14854.5|14852.5|0
1626926340000|2021-07-22 03:59:00|14854.6|14852.6|14854.6|14852.6|14854.9|14852.9|14854.6|14852.6|2
1626926350000|2021-07-22 03:59:10|14854.7|14852.7|14854.7|14852.7|14854.7|14852.7|14854.6|14852.6|0
1626926360000|2021-07-22 03:59:20|14854.6|14852.6|14854.6|14852.6|14854.7|14852.7|14854.5|14852.5|5
1626926370000|2021-07-22 03:59:30|14854.5|14852.5|14854.6|14852.6|14854.6|14852.6|14854.5|14852.5|0
1626926390000|2021-07-22 03:59:50|14854.5|14852.5|14854.5|14852.5|14854.5|14852.5|14854.5|14852.5|0
1626926400000|2021-07-22 04:00:00|14854.1|14852.1|14854.6|14852.6|14854.6|14852.6|14854.1|14852.1|4
1626926410000|2021-07-22 04:00:10|14854.7|14852.7|14854.9|14852.9|14854.9|14852.9|14854.7|14852.7|1
1626926420000|2021-07-22 04:00:20|14855.1|14853.1|14855|14853|14855.1|14853.1|14854.9|14852.9|1
1626926430000|2021-07-22 04:00:30|14854.9|14852.9|14855|14853|14855|14853|14854.9|14852.9|0
1626926440000|2021-07-22 04:00:40|14855.1|14853.1|14855.2|14853.2|14855.4|14853.4|14855.1|14853.1|1
1626926450000|2021-07-22 04:00:50|14855.1|14853.1|14855.5|14853.5|14855.5|14853.5|14855.1|14853.1|1
1626926460000|2021-07-22 04:01:00|14855.6|14853.6|14855.2|14853.2|14855.9|14853.9|14855.2|14853.2|10
1626926470000|2021-07-22 04:01:10|14855|14853|14855.4|14853.4|14855.4|14853.4|14854.9|14852.9|3
1626926480000|2021-07-22 04:01:20|14855.1|14853.1|14854.5|14852.5|14855.4|14853.4|14854.2|14852.2|11
1626926490000|2021-07-22 04:01:30|14854.6|14852.6|14854.5|14852.5|14854.6|14852.6|14854.5|14852.5|0
1626926500000|2021-07-22 04:01:40|14854.4|14852.4|14854.2|14852.2|14854.4|14852.4|14854.2|14852.2|0
1626926520000|2021-07-22 04:02:00|14854.4|14852.4|14855.1|14853.1|14855.1|14853.1|14854.4|14852.4|3
1626926530000|2021-07-22 04:02:10|14855|14853|14855.1|14853.1|14855.1|14853.1|14855|14853|2
1626926540000|2021-07-22 04:02:20|14855|14853|14855|14853|14855|14853|14855|14853|0
1626926550000|2021-07-22 04:02:30|14854.5|14852.5|14854.4|14852.4|14854.5|14852.5|14854.4|14852.4|6
1626926560000|2021-07-22 04:02:40|14854.5|14852.5|14854.9|14852.9|14854.9|14852.9|14854.5|14852.5|1
1626926570000|2021-07-22 04:02:50|14855|14853|14854.7|14852.7|14855.1|14853.1|14854.7|14852.7|1
1626926580000|2021-07-22 04:03:00|14855.1|14853.1|14854.7|14852.7|14855.2|14853.2|14854.6|14852.6|4
1626926590000|2021-07-22 04:03:10|14854.5|14852.5|14854.6|14852.6|14854.6|14852.6|14854.4|14852.4|5
1626926600000|2021-07-22 04:03:20|14854.5|14852.5|14854.7|14852.7|14854.7|14852.7|14854.5|14852.5|0
1626926610000|2021-07-22 04:03:30|14854.6|14852.6|14854.4|14852.4|14854.6|14852.6|14854.4|14852.4|0
1626926620000|2021-07-22 04:03:40|14854.1|14852.1|14854.2|14852.2|14854.4|14852.4|14854.1|14852.1|3
1626926630000|2021-07-22 04:03:50|14854.5|14852.5|14854.6|14852.6|14854.6|14852.6|14854.5|14852.5|0
1626926640000|2021-07-22 04:04:00|14854.5|14852.5|14854.7|14852.7|14854.7|14852.7|14854.2|14852.2|9
1626926650000|2021-07-22 04:04:10|14854.5|14852.5|14854.4|14852.4|14854.5|14852.5|14854|14852|4
1626926660000|2021-07-22 04:04:20|14854.2|14852.2|14854.9|14852.9|14854.9|14852.9|14854|14852|3
1626926670000|2021-07-22 04:04:30|14854.7|14852.7|14855|14853|14855|14853|14854.1|14852.1|3
1626926680000|2021-07-22 04:04:40|14854.6|14852.6|14855|14853|14855|14853|14854.6|14852.6|1
1626926690000|2021-07-22 04:04:50|14854.9|14852.9|14855|14853|14855|14853|14854.6|14852.6|4
1626926700000|2021-07-22 04:05:00|14854.9|14852.9|14855|14853|14855|14853|14854.5|14852.5|3
1626926710000|2021-07-22 04:05:10|14854.9|14852.9|14854.2|14852.2|14854.9|14852.9|14854|14852|7
1626926720000|2021-07-22 04:05:20|14854.4|14852.4|14853.9|14851.9|14854.4|14852.4|14853.7|14851.7|2
1626926730000|2021-07-22 04:05:30|14854|14852|14854|14852|14854.1|14852.1|14853.9|14851.9|1
1626926740000|2021-07-22 04:05:40|14854.1|14852.1|14854|14852|14854.2|14852.2|14854|14852|2
1626926750000|2021-07-22 04:05:50|14854.1|14852.1|14853.7|14851.7|14854.2|14852.2|14853.6|14851.6|6
1626926760000|2021-07-22 04:06:00|14854|14852|14854|14852|14854.5|14852.5|14854|14852|4
1626926770000|2021-07-22 04:06:10|14854.1|14852.1|14854.7|14852.7|14854.7|14852.7|14854.1|14852.1|4
1626926780000|2021-07-22 04:06:20|14854.6|14852.6|14854.5|14852.5|14855|14853|14854.5|14852.5|1
1626926790000|2021-07-22 04:06:30|14854.6|14852.6|14854.4|14852.4|14855|14853|14854.4|14852.4|3
1626926800000|2021-07-22 04:06:40|14854.2|14852.2|14854.6|14852.6|14854.9|14852.9|14854.2|14852.2|9
1626926810000|2021-07-22 04:06:50|14854.7|14852.7|14854.7|14852.7|14855.5|14853.5|14854.6|14852.6|16
1626926820000|2021-07-22 04:07:00|14854.9|14852.9|14854.9|14852.9|14855.4|14853.4|14854.6|14852.6|3
1626926830000|2021-07-22 04:07:10|14855|14853|14854.6|14852.6|14855.1|14853.1|14854.5|14852.5|5
1626926840000|2021-07-22 04:07:20|14854.9|14852.9|14854.5|14852.5|14855.1|14853.1|14854.5|14852.5|0
1626926850000|2021-07-22 04:07:30|14854.6|14852.6|14854.6|14852.6|14855|14853|14854.5|14852.5|1
1626926860000|2021-07-22 04:07:40|14854.7|14852.7|14855|14853|14855.4|14853.4|14854.7|14852.7|2
1626926870000|2021-07-22 04:07:50|14855.1|14853.1|14855|14853|14855.2|14853.2|14855|14853|0
1626926880000|2021-07-22 04:08:00|14855.1|14853.1|14855|14853|14855.5|14853.5|14854.9|14852.9|3
1626926890000|2021-07-22 04:08:10|14854.9|14852.9|14854.9|14852.9|14855.1|14853.1|14854.9|14852.9|0
1626926900000|2021-07-22 04:08:20|14854.7|14852.7|14855|14853|14855.1|14853.1|14854.7|14852.7|5
1626926910000|2021-07-22 04:08:30|14855.1|14853.1|14855.4|14853.4|14855.6|14853.6|14855.1|14853.1|3
1626926920000|2021-07-22 04:08:40|14855.5|14853.5|14855.7|14853.7|14856|14854|14855.5|14853.5|3
1626926930000|2021-07-22 04:08:50|14855.9|14853.9|14855.6|14853.6|14856|14854|14855.6|14853.6|0
1626926940000|2021-07-22 04:09:00|14855.7|14853.7|14855.6|14853.6|14856.1|14854.1|14855.6|14853.6|1
1626926950000|2021-07-22 04:09:10|14856|14854|14855.7|14853.7|14856.4|14854.4|14855.7|14853.7|3
1626926960000|2021-07-22 04:09:20|14855.6|14853.6|14856|14854|14856.6|14854.6|14855.6|14853.6|5
1626926970000|2021-07-22 04:09:30|14856.2|14854.2|14856.1|14854.1|14856.5|14854.5|14856.1|14854.1|4
1626926980000|2021-07-22 04:09:40|14856.5|14854.5|14856.1|14854.1|14856.5|14854.5|14856.1|14854.1|0
1626926990000|2021-07-22 04:09:50|14856.2|14854.2|14856.1|14854.1|14856.2|14854.2|14856.1|14854.1|0
1626927000000|2021-07-22 04:10:00|14856.4|14854.4|14856.2|14854.2|14856.5|14854.5|14855.7|14853.7|2
1626927010000|2021-07-22 04:10:10|14856.4|14854.4|14856|14854|14856.4|14854.4|14855.5|14853.5|3
1626927020000|2021-07-22 04:10:20|14855.9|14853.9|14855.7|14853.7|14855.9|14853.9|14855.4|14853.4|0
1626927030000|2021-07-22 04:10:30|14855.6|14853.6|14856.2|14854.2|14856.2|14854.2|14855.5|14853.5|2
1626927040000|2021-07-22 04:10:40|14856.1|14854.1|14856|14854|14856.1|14854.1|14855.9|14853.9|6
1626927050000|2021-07-22 04:10:50|14856.1|14854.1|14856|14854|14856.1|14854.1|14856|14854|1
1626927060000|2021-07-22 04:11:00|14856.1|14854.1|14856|14854|14856.1|14854.1|14856|14854|0
1626927090000|2021-07-22 04:11:30|14856.1|14854.1|14856|14854|14856.1|14854.1|14856|14854|3
1626927100000|2021-07-22 04:11:40|14855.7|14853.7|14855.5|14853.5|14855.7|14853.7|14855.5|14853.5|20
1626927110000|2021-07-22 04:11:50|14855.6|14853.6|14855.7|14853.7|14855.7|14853.7|14855.5|14853.5|3
1626927120000|2021-07-22 04:12:00|14855.6|14853.6|14856|14854|14856|14854|14855.5|14853.5|3
1626927130000|2021-07-22 04:12:10|14856.1|14854.1|14856.5|14854.5|14856.5|14854.5|14856.1|14854.1|9
1626927140000|2021-07-22 04:12:20|14856.6|14854.6|14856.5|14854.5|14856.9|14854.9|14856.4|14854.4|21
1626927150000|2021-07-22 04:12:30|14856.6|14854.6|14856.4|14854.4|14856.6|14854.6|14856.4|14854.4|1
1626927160000|2021-07-22 04:12:40|14856.5|14854.5|14856.5|14854.5|14856.6|14854.6|14856.2|14854.2|5
1626927170000|2021-07-22 04:12:50|14856.6|14854.6|14856.6|14854.6|14856.6|14854.6|14856.5|14854.5|4
1626927180000|2021-07-22 04:13:00|14856.7|14854.7|14857.2|14855.2|14857.4|14855.4|14856.7|14854.7|22
1626927190000|2021-07-22 04:13:10|14857.5|14855.5|14857.7|14855.7|14857.9|14855.9|14857.5|14855.5|16
1626927200000|2021-07-22 04:13:20|14857.6|14855.6|14857|14855|14857.6|14855.6|14857|14855|9
1626927210000|2021-07-22 04:13:30|14857.1|14855.1|14857.1|14855.1|14857.2|14855.2|14857|14855|4
1626927220000|2021-07-22 04:13:40|14857.2|14855.2|14857.2|14855.2|14857.4|14855.4|14857.1|14855.1|3
1626927230000|2021-07-22 04:13:50|14857.4|14855.4|14857.5|14855.5|14857.6|14855.6|14857.2|14855.2|3
1626927240000|2021-07-22 04:14:00|14857.4|14855.4|14856.1|14854.1|14857.4|14855.4|14856.1|14854.1|7
1626927250000|2021-07-22 04:14:10|14856.5|14854.5|14856.7|14854.7|14856.7|14854.7|14856.5|14854.5|2
1626927260000|2021-07-22 04:14:20|14856.6|14854.6|14856.4|14854.4|14856.7|14854.7|14856.1|14854.1|0
1626927270000|2021-07-22 04:14:30|14856.2|14854.2|14856.1|14854.1|14856.2|14854.2|14856.1|14854.1|0
1626927280000|2021-07-22 04:14:40|14856|14854|14855.9|14853.9|14856.1|14854.1|14855.9|14853.9|2
1626927290000|2021-07-22 04:14:50|14856|14854|14856|14854|14856|14854|14855.9|14853.9|1
1626927300000|2021-07-22 04:15:00|14855.9|14853.9|14856|14854|14856|14854|14855.9|14853.9|1
1626927310000|2021-07-22 04:15:10|14855.9|14853.9|14855.9|14853.9|14856|14854|14855.7|14853.7|1
1626927320000|2021-07-22 04:15:20|14856|14854|14855.9|14853.9|14856|14854|14855.9|14853.9|0
1626927330000|2021-07-22 04:15:30|14856|14854|14855.9|14853.9|14856|14854|14855.9|14853.9|1
1626927340000|2021-07-22 04:15:40|14856|14854|14856.7|14854.7|14856.9|14854.9|14856|14854|10
1626927350000|2021-07-22 04:15:50|14856.9|14854.9|14856.7|14854.7|14856.9|14854.9|14856.7|14854.7|1
1626927360000|2021-07-22 04:16:00|14856.6|14854.6|14856|14854|14856.6|14854.6|14856|14854|6
1626927370000|2021-07-22 04:16:10|14855.7|14853.7|14855.5|14853.5|14855.7|14853.7|14855.4|14853.4|2
1626927380000|2021-07-22 04:16:20|14855.7|14853.7|14855.2|14853.2|14855.7|14853.7|14855.2|14853.2|5
1626927390000|2021-07-22 04:16:30|14855.4|14853.4|14855.2|14853.2|14855.4|14853.4|14855.2|14853.2|0
1626927410000|2021-07-22 04:16:50|14855.4|14853.4|14855.5|14853.5|14855.5|14853.5|14855.2|14853.2|2
1626927420000|2021-07-22 04:17:00|14855.6|14853.6|14855.5|14853.5|14855.6|14853.6|14855.5|14853.5|0
1626927430000|2021-07-22 04:17:10|14855.6|14853.6|14855.7|14853.7|14855.7|14853.7|14855.6|14853.6|2
1626927440000|2021-07-22 04:17:20|14855.6|14853.6|14855.1|14853.1|14855.6|14853.6|14855.1|14853.1|10
1626927450000|2021-07-22 04:17:30|||||||||1
1626927470000|2021-07-22 04:17:50|14855.2|14853.2|14855.1|14853.1|14855.2|14853.2|14855.1|14853.1|0
1626927480000|2021-07-22 04:18:00|14855.2|14853.2|14855.5|14853.5|14855.5|14853.5|14855.2|14853.2|5
1626927490000|2021-07-22 04:18:10|14855.7|14853.7|14856|14854|14856|14854|14855.7|14853.7|8
1626927500000|2021-07-22 04:18:20|14856.1|14854.1|14855.9|14853.9|14856.1|14854.1|14855.9|14853.9|2
1626927510000|2021-07-22 04:18:30|14856|14854|14855.9|14853.9|14856|14854|14855.9|14853.9|0
1626927520000|2021-07-22 04:18:40|14855.7|14853.7|14856|14854|14856|14854|14855.7|14853.7|0
1626927530000|2021-07-22 04:18:50|14855.9|14853.9|14856|14854|14856|14854|14855.9|14853.9|1
1626927540000|2021-07-22 04:19:00|14855.9|14853.9|14856|14854|14856|14854|14855.9|14853.9|1
1626927550000|2021-07-22 04:19:10|14855.9|14853.9|14855.7|14853.7|14855.9|14853.9|14855.7|14853.7|0
1626927560000|2021-07-22 04:19:20|14855.9|14853.9|14855.9|14853.9|14855.9|14853.9|14855.9|14853.9|0
1626927570000|2021-07-22 04:19:30|14856|14854|14855.9|14853.9|14856|14854|14855.9|14853.9|0
1626927580000|2021-07-22 04:19:40|14856|14854|14856|14854|14856|14854|14856|14854|0
1626927590000|2021-07-22 04:19:50|14855.9|14853.9|14855.9|14853.9|14855.9|14853.9|14855.9|14853.9|0
1626927600000|2021-07-22 04:20:00|14855.7|14853.7|14855.7|14853.7|14855.7|14853.7|14855.7|14853.7|0
1626927620000|2021-07-22 04:20:20|14855.6|14853.6|14855.6|14853.6|14855.6|14853.6|14855.6|14853.6|0
1626927640000|2021-07-22 04:20:40|14855.5|14853.5|14855.2|14853.2|14855.5|14853.5|14855.2|14853.2|3
1626927650000|2021-07-22 04:20:50|||||||||1
1626927660000|2021-07-22 04:21:00|14855.1|14853.1|14854.4|14852.4|14855.1|14853.1|14854.4|14852.4|13
1626927670000|2021-07-22 04:21:10|14854.2|14852.2|14854.2|14852.2|14854.2|14852.2|14854|14852|8
1626927680000|2021-07-22 04:21:20|14854.5|14852.5|14854.5|14852.5|14854.7|14852.7|14854.5|14852.5|7
1626927690000|2021-07-22 04:21:30|14854.7|14852.7|14854.7|14852.7|14855|14853|14854.6|14852.6|6
1626927700000|2021-07-22 04:21:40|14854.9|14852.9|14855|14853|14855|14853|14854.7|14852.7|0
1626927710000|2021-07-22 04:21:50|14854.9|14852.9|14854.4|14852.4|14854.9|14852.9|14854.4|14852.4|2
1626927720000|2021-07-22 04:22:00|14854.2|14852.2|14853.7|14851.7|14854.2|14852.2|14853.7|14851.7|2
1626927740000|2021-07-22 04:22:20|14853.9|14851.9|14854.4|14852.4|14854.4|14852.4|14853.9|14851.9|1
1626927750000|2021-07-22 04:22:30|14854.2|14852.2|14854.4|14852.4|14854.5|14852.5|14854.2|14852.2|1
1626927760000|2021-07-22 04:22:40|14854.2|14852.2|14854.2|14852.2|14854.2|14852.2|14854.1|14852.1|1
1626927770000|2021-07-22 04:22:50|14854.1|14852.1|14854.5|14852.5|14854.5|14852.5|14854|14852|6
1626927780000|2021-07-22 04:23:00|14854.6|14852.6|14854.5|14852.5|14854.6|14852.6|14854.2|14852.2|1
1626927790000|2021-07-22 04:23:10|14854.4|14852.4|14854.7|14852.7|14854.9|14852.9|14854.4|14852.4|2
1626927810000|2021-07-22 04:23:30|14854.9|14852.9|14855|14853|14855|14853|14854.9|14852.9|0
1626927830000|2021-07-22 04:23:50|14855.5|14853.5|14855.5|14853.5|14855.5|14853.5|14855.4|14853.4|2
1626927840000|2021-07-22 04:24:00|14855.4|14853.4|14855.5|14853.5|14855.5|14853.5|14855.4|14853.4|0
1626927860000|2021-07-22 04:24:20|14855.4|14853.4|14855|14853|14855.4|14853.4|14855|14853|0
1626927870000|2021-07-22 04:24:30|14855.1|14853.1|14855|14853|14855.1|14853.1|14854.9|14852.9|3
1626927880000|2021-07-22 04:24:40|14854.9|14852.9|14854.2|14852.2|14854.9|14852.9|14854.2|14852.2|1
1626927890000|2021-07-22 04:24:50|||||||||2
1626927900000|2021-07-22 04:25:00|||||||||1
1626927910000|2021-07-22 04:25:10|14854.1|14852.1|14854.1|14852.1|14854.2|14852.2|14854.1|14852.1|2
1626927930000|2021-07-22 04:25:30|14854.2|14852.2|14854.2|14852.2|14854.2|14852.2|14854.2|14852.2|1
1626927940000|2021-07-22 04:25:40|14854.4|14852.4|14854.2|14852.2|14854.4|14852.4|14854.2|14852.2|2
1626927950000|2021-07-22 04:25:50|||||||||5
1626927990000|2021-07-22 04:26:30|14854.1|14852.1|14854.2|14852.2|14854.2|14852.2|14854.1|14852.1|4
1626928000000|2021-07-22 04:26:40|14854.4|14852.4|14854.2|14852.2|14854.4|14852.4|14854.2|14852.2|4
1626928010000|2021-07-22 04:26:50|14854.1|14852.1|14854|14852|14854.1|14852.1|14854|14852|1
1626928020000|2021-07-22 04:27:00|14853.6|14851.6|14853.6|14851.6|14853.6|14851.6|14853.6|14851.6|2
1626928030000|2021-07-22 04:27:10|14853.5|14851.5|14853|14851|14853.5|14851.5|14853|14851|24
1626928040000|2021-07-22 04:27:20|14853.1|14851.1|14853.2|14851.2|14853.5|14851.5|14853.1|14851.1|5
1626928050000|2021-07-22 04:27:30|14853.1|14851.1|14853.2|14851.2|14853.2|14851.2|14852.9|14850.9|9
1626928060000|2021-07-22 04:27:40|14853.1|14851.1|14852.7|14850.7|14853.1|14851.1|14852.7|14850.7|4
1626928070000|2021-07-22 04:27:50|14852|14850|14852.1|14850.1|14852.2|14850.2|14851.7|14849.7|45
1626928080000|2021-07-22 04:28:00|14852.2|14850.2|14852.7|14850.7|14852.7|14850.7|14852.2|14850.2|7
1626928090000|2021-07-22 04:28:10|14852.9|14850.9|14853|14851|14853.1|14851.1|14852.9|14850.9|9
1626928100000|2021-07-22 04:28:20|14853.1|14851.1|14853.2|14851.2|14853.2|14851.2|14853|14851|11
1626928110000|2021-07-22 04:28:30|||||||||1
1626928120000|2021-07-22 04:28:40|14853.1|14851.1|14853|14851|14853.1|14851.1|14853|14851|0
1626928130000|2021-07-22 04:28:50|14853.1|14851.1|14853.2|14851.2|14853.2|14851.2|14853.1|14851.1|3
1626928140000|2021-07-22 04:29:00|14853.1|14851.1|14853|14851|14853.1|14851.1|14853|14851|0
1626928150000|2021-07-22 04:29:10|14852.7|14850.7|14852.9|14850.9|14852.9|14850.9|14852.5|14850.5|7
1626928170000|2021-07-22 04:29:30|14853|14851|14852.9|14850.9|14853.1|14851.1|14852.9|14850.9|0
1626928190000|2021-07-22 04:29:50|14853|14851|14853.5|14851.5|14853.5|14851.5|14853|14851|1
1626928200000|2021-07-22 04:30:00|14853.4|14851.4|14853.1|14851.1|14853.4|14851.4|14853.1|14851.1|0
1626928210000|2021-07-22 04:30:10|14853.4|14851.4|14853.5|14851.5|14853.5|14851.5|14853.4|14851.4|5
1626928220000|2021-07-22 04:30:20|14853.4|14851.4|14853.2|14851.2|14853.4|14851.4|14853.2|14851.2|1
1626928230000|2021-07-22 04:30:30|14853.4|14851.4|14853.9|14851.9|14853.9|14851.9|14853.4|14851.4|2
1626928240000|2021-07-22 04:30:40|14853.7|14851.7|14853.9|14851.9|14853.9|14851.9|14853.6|14851.6|0
1626928260000|2021-07-22 04:31:00|14853.7|14851.7|14853.7|14851.7|14853.7|14851.7|14853.7|14851.7|0
1626928270000|2021-07-22 04:31:10|14853.6|14851.6|14853|14851|14853.6|14851.6|14852.7|14850.7|4
1626928280000|2021-07-22 04:31:20|14853.4|14851.4|14853.5|14851.5|14853.5|14851.5|14853.2|14851.2|2
1626928290000|2021-07-22 04:31:30|14853.4|14851.4|14853.5|14851.5|14853.5|14851.5|14853.4|14851.4|1
1626928300000|2021-07-22 04:31:40|14853.6|14851.6|14853.9|14851.9|14853.9|14851.9|14853.6|14851.6|0
1626928310000|2021-07-22 04:31:50|14853.7|14851.7|14854|14852|14854|14852|14853.7|14851.7|1
1626928320000|2021-07-22 04:32:00|14854.1|14852.1|14854.6|14852.6|14854.6|14852.6|14854|14852|14
1626928330000|2021-07-22 04:32:10|14854.5|14852.5|14854.5|14852.5|14854.6|14852.6|14854.5|14852.5|1
1626928340000|2021-07-22 04:32:20|14854.6|14852.6|14854.6|14852.6|14854.6|14852.6|14854.1|14852.1|10
1626928350000|2021-07-22 04:32:30|14854.5|14852.5|14854.7|14852.7|14854.7|14852.7|14854.5|14852.5|0
1626928370000|2021-07-22 04:32:50|14854.9|14852.9|14854.9|14852.9|14854.9|14852.9|14854.9|14852.9|2
1626928380000|2021-07-22 04:33:00|14854.5|14852.5|14854.9|14852.9|14855|14853|14854.4|14852.4|7
1626928390000|2021-07-22 04:33:10|14855|14853|14854.9|14852.9|14855.1|14853.1|14854.7|14852.7|6
1626928400000|2021-07-22 04:33:20|14855.1|14853.1|14854.9|14852.9|14855.1|14853.1|14854.9|14852.9|2
1626928410000|2021-07-22 04:33:30|14854.7|14852.7|14854.7|14852.7|14854.7|14852.7|14854.7|14852.7|0
1626928420000|2021-07-22 04:33:40|14854.6|14852.6|14855|14853|14855|14853|14854.6|14852.6|5
1626928440000|2021-07-22 04:34:00|||||||||1
1626928450000|2021-07-22 04:34:10|14854.9|14852.9|14855|14853|14855|14853|14854.7|14852.7|5
1626928460000|2021-07-22 04:34:20|14855.1|14853.1|14855.1|14853.1|14855.1|14853.1|14855.1|14853.1|2
1626928470000|2021-07-22 04:34:30|14855.2|14853.2|14855.5|14853.5|14855.6|14853.6|14855.2|14853.2|8
1626928480000|2021-07-22 04:34:40|14855.6|14853.6|14855.5|14853.5|14855.6|14853.6|14855.4|14853.4|3
1626928490000|2021-07-22 04:34:50|14855.4|14853.4|14855|14853|14855.4|14853.4|14854.6|14852.6|5
1626928500000|2021-07-22 04:35:00|14854.9|14852.9|14853.7|14851.7|14854.9|14852.9|14853.7|14851.7|10
1626928520000|2021-07-22 04:35:20|14853.9|14851.9|14854.2|14852.2|14854.2|14852.2|14853.9|14851.9|1
1626928550000|2021-07-22 04:35:50|14854.4|14852.4|14854.2|14852.2|14854.4|14852.4|14854|14852|3
1626928560000|2021-07-22 04:36:00|14854.1|14852.1|14853.9|14851.9|14854.1|14852.1|14853.7|14851.7|0
1626928570000|2021-07-22 04:36:10|14854|14852|14854.1|14852.1|14854.2|14852.2|14854|14852|0
1626928580000|2021-07-22 04:36:20|14854|14852|14854.1|14852.1|14854.1|14852.1|14853.9|14851.9|0
1626928590000|2021-07-22 04:36:30|14854|14852|14853.7|14851.7|14854|14852|14853.7|14851.7|2
1626928620000|2021-07-22 04:37:00|||||||||1
1626928630000|2021-07-22 04:37:10|14853.9|14851.9|14853.6|14851.6|14853.9|14851.9|14853.6|14851.6|2
1626928640000|2021-07-22 04:37:20|14853.5|14851.5|14853.5|14851.5|14853.6|14851.6|14853.4|14851.4|0
1626928660000|2021-07-22 04:37:40|14853.6|14851.6|14853.6|14851.6|14853.6|14851.6|14853.6|14851.6|0
1626928670000|2021-07-22 04:37:50|14853.7|14851.7|14853.7|14851.7|14853.7|14851.7|14853.6|14851.6|0
1626928680000|2021-07-22 04:38:00|14853.6|14851.6|14853.5|14851.5|14853.7|14851.7|14853.5|14851.5|0
1626928690000|2021-07-22 04:38:10|14853.7|14851.7|14853.7|14851.7|14853.7|14851.7|14853.6|14851.6|4
1626928700000|2021-07-22 04:38:20|14853.6|14851.6|14853.7|14851.7|14853.9|14851.9|14853.6|14851.6|2
1626928710000|2021-07-22 04:38:30|14853.9|14851.9|14854|14852|14854|14852|14853.9|14851.9|1
1626928720000|2021-07-22 04:38:40|14854.1|14852.1|14854.2|14852.2|14854.5|14852.5|14854.1|14852.1|6
1626928730000|2021-07-22 04:38:50|14854.4|14852.4|14854.4|14852.4|14854.4|14852.4|14854.4|14852.4|3
1626928740000|2021-07-22 04:39:00|14854.2|14852.2|14854.5|14852.5|14854.6|14852.6|14854.2|14852.2|1
1626928750000|2021-07-22 04:39:10|14854.7|14852.7|14855|14853|14855|14853|14854.7|14852.7|7
1626928760000|2021-07-22 04:39:20|14854.9|14852.9|14854.7|14852.7|14855|14853|14854.7|14852.7|2
1626928770000|2021-07-22 04:39:30|14854.9|14852.9|14854.9|14852.9|14855|14853|14854.9|14852.9|9
1626928780000|2021-07-22 04:39:40|14855|14853|14855.7|14853.7|14855.7|14853.7|14855|14853|12
1626928790000|2021-07-22 04:39:50|14855.6|14853.6|14855.7|14853.7|14855.7|14853.7|14855.2|14853.2|9
1626928800000|2021-07-22 04:40:00|14855.9|14853.9|14855.5|14853.5|14856|14854|14855.5|14853.5|12
1626928810000|2021-07-22 04:40:10|14855.6|14853.6|14855.5|14853.5|14855.7|14853.7|14855.5|14853.5|6
1626928820000|2021-07-22 04:40:20|14855.6|14853.6|14855.5|14853.5|14855.6|14853.6|14855.5|14853.5|0
1626928830000|2021-07-22 04:40:30|14855.4|14853.4|14855.2|14853.2|14855.5|14853.5|14855.2|14853.2|0
1626928840000|2021-07-22 04:40:40|14855.4|14853.4|14855.2|14853.2|14855.4|14853.4|14855.2|14853.2|1
1626928850000|2021-07-22 04:40:50|14854.9|14852.9|14854.9|14852.9|14854.9|14852.9|14854.7|14852.7|1
1626928860000|2021-07-22 04:41:00|14854.7|14852.7|14854.5|14852.5|14854.7|14852.7|14854.5|14852.5|1
1626928880000|2021-07-22 04:41:20|14854.2|14852.2|14854.2|14852.2|14854.4|14852.4|14854.2|14852.2|2
1626928890000|2021-07-22 04:41:30|14854.1|14852.1|14854.4|14852.4|14854.4|14852.4|14854.1|14852.1|2
1626928900000|2021-07-22 04:41:40|14854.2|14852.2|14854.4|14852.4|14854.4|14852.4|14854.2|14852.2|1
1626928910000|2021-07-22 04:41:50|14854.2|14852.2|14854.4|14852.4|14854.4|14852.4|14854.1|14852.1|1
1626928920000|2021-07-22 04:42:00|14854.6|14852.6|14854.9|14852.9|14854.9|14852.9|14854.5|14852.5|7
1626928930000|2021-07-22 04:42:10|14855|14853|14854.9|14852.9|14855.1|14853.1|14854.9|14852.9|2
1626928940000|2021-07-22 04:42:20|14855|14853|14855.5|14853.5|14855.5|14853.5|14855|14853|6
1626928950000|2021-07-22 04:42:30|14855.4|14853.4|14855.4|14853.4|14855.4|14853.4|14855.4|14853.4|0
1626928960000|2021-07-22 04:42:40|14855|14853|14855.1|14853.1|14855.1|14853.1|14855|14853|1
1626928970000|2021-07-22 04:42:50|14855|14853|14855.2|14853.2|14855.2|14853.2|14855|14853|0
1626928980000|2021-07-22 04:43:00|14855.1|14853.1|14854.2|14852.2|14855.2|14853.2|14854.2|14852.2|5
1626928990000|2021-07-22 04:43:10|14854.4|14852.4|14854.1|14852.1|14854.4|14852.4|14854|14852|3
1626929000000|2021-07-22 04:43:20|14854|14852|14853.7|14851.7|14854|14852|14853.6|14851.6|5
1626929010000|2021-07-22 04:43:30|14853.6|14851.6|14853.1|14851.1|14853.6|14851.6|14852.9|14850.9|7
1626929020000|2021-07-22 04:43:40|14853|14851|14852.7|14850.7|14853|14851|14852.6|14850.6|6
1626929030000|2021-07-22 04:43:50|14852.6|14850.6|14852|14850|14852.7|14850.7|14851.9|14849.9|16
1626929040000|2021-07-22 04:44:00|14851.9|14849.9|14852|14850|14852|14850|14851.7|14849.7|3
1626929050000|2021-07-22 04:44:10|14852.1|14850.1|14852.2|14850.2|14852.2|14850.2|14851.9|14849.9|10
1626929060000|2021-07-22 04:44:20|14852|14850|14852.1|14850.1|14852.2|14850.2|14851.9|14849.9|4
1626929070000|2021-07-22 04:44:30|14852.2|14850.2|14852.1|14850.1|14852.2|14850.2|14851.7|14849.7|0
1626929080000|2021-07-22 04:44:40|14852|14850|14852|14850|14852.2|14850.2|14851.9|14849.9|2
1626929090000|2021-07-22 04:44:50|14851.9|14849.9|14851.7|14849.7|14851.9|14849.9|14851.4|14849.4|31
1626929100000|2021-07-22 04:45:00|14851.6|14849.6|14850.7|14848.7|14851.6|14849.6|14850.7|14848.7|14
1626929110000|2021-07-22 04:45:10|14851|14849|14851.2|14849.2|14851.6|14849.6|14850.7|14848.7|32
1626929120000|2021-07-22 04:45:20|14851.4|14849.4|14851.2|14849.2|14851.5|14849.5|14851.2|14849.2|4
1626929130000|2021-07-22 04:45:30|14851.4|14849.4|14851.5|14849.5|14851.5|14849.5|14851.2|14849.2|1
1626929140000|2021-07-22 04:45:40|14851.4|14849.4|14851.6|14849.6|14851.6|14849.6|14851.4|14849.4|9
1626929150000|2021-07-22 04:45:50|14851.5|14849.5|14851.6|14849.6|14851.6|14849.6|14851.5|14849.5|0
1626929160000|2021-07-22 04:46:00|14851.5|14849.5|14851.6|14849.6|14851.6|14849.6|14851.2|14849.2|6
1626929170000|2021-07-22 04:46:10|14851.5|14849.5|14851.6|14849.6|14851.6|14849.6|14851.5|14849.5|0
1626929190000|2021-07-22 04:46:30|14851.7|14849.7|14851.6|14849.6|14851.7|14849.7|14851.4|14849.4|5
1626929200000|2021-07-22 04:46:40|||||||||1
1626929220000|2021-07-22 04:47:00|14851.7|14849.7|14851.7|14849.7|14851.7|14849.7|14851.6|14849.6|2
1626929230000|2021-07-22 04:47:10|14851.6|14849.6|14852.5|14850.5|14852.5|14850.5|14851.6|14849.6|11
1626929240000|2021-07-22 04:47:20|14852.4|14850.4|14852.4|14850.4|14852.4|14850.4|14852.1|14850.1|7
1626929250000|2021-07-22 04:47:30|14852.5|14850.5|14852.4|14850.4|14852.5|14850.5|14852.1|14850.1|8
1626929260000|2021-07-22 04:47:40|14852.2|14850.2|14852.2|14850.2|14852.7|14850.7|14852.2|14850.2|13
1626929270000|2021-07-22 04:47:50|||||||||1
1626929280000|2021-07-22 04:48:00|14852.4|14850.4|14852.2|14850.2|14852.4|14850.4|14852.2|14850.2|1
1626929290000|2021-07-22 04:48:10|14852.4|14850.4|14852.5|14850.5|14852.5|14850.5|14852.4|14850.4|1
1626929300000|2021-07-22 04:48:20|14852.4|14850.4|14852.2|14850.2|14852.4|14850.4|14852.2|14850.2|0
1626929310000|2021-07-22 04:48:30|14852.4|14850.4|14852.5|14850.5|14852.5|14850.5|14852.2|14850.2|3
1626929340000|2021-07-22 04:49:00|14852.4|14850.4|14852.4|14850.4|14852.4|14850.4|14852.2|14850.2|3
1626929350000|2021-07-22 04:49:10|14852.5|14850.5|14852.6|14850.6|14852.6|14850.6|14852.5|14850.5|1
1626929360000|2021-07-22 04:49:20|14852.7|14850.7|14852.7|14850.7|14852.9|14850.9|14852.7|14850.7|0
1626929370000|2021-07-22 04:49:30|14852.6|14850.6|14853|14851|14853|14851|14852.5|14850.5|4
1626929380000|2021-07-22 04:49:40|14853.1|14851.1|14853.1|14851.1|14853.1|14851.1|14853|14851|2
1626929390000|2021-07-22 04:49:50|14853.2|14851.2|14853.1|14851.1|14853.2|14851.2|14853|14851|0
1626929400000|2021-07-22 04:50:00|14853.2|14851.2|14852.7|14850.7|14853.2|14851.2|14852.7|14850.7|4
1626929410000|2021-07-22 04:50:10|14852.6|14850.6|14852.2|14850.2|14852.6|14850.6|14852.2|14850.2|5
1626929420000|2021-07-22 04:50:20|14852.4|14850.4|14852.6|14850.6|14852.6|14850.6|14852.4|14850.4|1
1626929430000|2021-07-22 04:50:30|14852.7|14850.7|14852.7|14850.7|14852.7|14850.7|14852.7|14850.7|0
1626929440000|2021-07-22 04:50:40|14852.6|14850.6|14853.2|14851.2|14853.2|14851.2|14852.6|14850.6|13
1626929450000|2021-07-22 04:50:50|14853.4|14851.4|14853.7|14851.7|14853.7|14851.7|14853.4|14851.4|6
1626929460000|2021-07-22 04:51:00|14853.9|14851.9|14853.6|14851.6|14853.9|14851.9|14853.6|14851.6|2
1626929470000|2021-07-22 04:51:10|14853.7|14851.7|14853.7|14851.7|14853.9|14851.9|14853.7|14851.7|4
1626929480000|2021-07-22 04:51:20|14853.9|14851.9|14854|14852|14854|14852|14853.9|14851.9|0
1626929500000|2021-07-22 04:51:40|14853.9|14851.9|14853.9|14851.9|14853.9|14851.9|14853.9|14851.9|1
1626929520000|2021-07-22 04:52:00|14854|14852|14854.2|14852.2|14854.2|14852.2|14854|14852|2
1626929540000|2021-07-22 04:52:20|14854.1|14852.1|14854|14852|14854.1|14852.1|14854|14852|4
1626929550000|2021-07-22 04:52:30|14854.1|14852.1|14854.1|14852.1|14854.1|14852.1|14854.1|14852.1|0
1626929560000|2021-07-22 04:52:40|14854.2|14852.2|14854.2|14852.2|14854.2|14852.2|14854.2|14852.2|2
1626929570000|2021-07-22 04:52:50|14854.4|14852.4|14854.5|14852.5|14854.5|14852.5|14854.4|14852.4|5
1626929580000|2021-07-22 04:53:00|14854.6|14852.6|14854.5|14852.5|14854.6|14852.6|14854.5|14852.5|3
1626929590000|2021-07-22 04:53:10|14854.4|14852.4|14854.2|14852.2|14854.4|14852.4|14854|14852|6
1626929600000|2021-07-22 04:53:20|14854.1|14852.1|14854.2|14852.2|14854.2|14852.2|14854.1|14852.1|1
1626929610000|2021-07-22 04:53:30|14854.1|14852.1|14853.9|14851.9|14854.2|14852.2|14853.6|14851.6|7
1626929620000|2021-07-22 04:53:40|14853.7|14851.7|14853.9|14851.9|14853.9|14851.9|14853.7|14851.7|0
1626929640000|2021-07-22 04:54:00|14854|14852|14854.2|14852.2|14854.2|14852.2|14853.9|14851.9|4
1626929650000|2021-07-22 04:54:10|14854.1|14852.1|14854.2|14852.2|14854.2|14852.2|14854.1|14852.1|0
1626929700000|2021-07-22 04:55:00|14854.1|14852.1|14853.7|14851.7|14854.1|14852.1|14853.7|14851.7|6
1626929710000|2021-07-22 04:55:10|14853.9|14851.9|14853.7|14851.7|14853.9|14851.9|14853.7|14851.7|7
1626929720000|2021-07-22 04:55:20|14853.6|14851.6|14853.6|14851.6|14853.6|14851.6|14853.6|14851.6|4
1626929730000|2021-07-22 04:55:30|14853.5|14851.5|14852.7|14850.7|14853.6|14851.6|14852.7|14850.7|15
1626929750000|2021-07-22 04:55:50|14852.6|14850.6|14852.2|14850.2|14852.6|14850.6|14852.2|14850.2|9
1626929760000|2021-07-22 04:56:00|14852.4|14850.4|14852.4|14850.4|14852.4|14850.4|14852.4|14850.4|1
1626929770000|2021-07-22 04:56:10|14852.2|14850.2|14852.2|14850.2|14852.4|14850.4|14852.2|14850.2|0
1626929780000|2021-07-22 04:56:20|14852.4|14850.4|14851.7|14849.7|14852.4|14850.4|14851.7|14849.7|27
1626929790000|2021-07-22 04:56:30|14851.9|14849.9|14852.2|14850.2|14852.4|14850.4|14851.7|14849.7|3
1626929800000|2021-07-22 04:56:40|14852.5|14850.5|14852.5|14850.5|14852.5|14850.5|14852.5|14850.5|4
1626929810000|2021-07-22 04:56:50|14852.4|14850.4|14852.2|14850.2|14852.6|14850.6|14851.9|14849.9|14
1626929820000|2021-07-22 04:57:00|14852.5|14850.5|14852.6|14850.6|14852.6|14850.6|14852.5|14850.5|1
1626929830000|2021-07-22 04:57:10|14852.9|14850.9|14853.7|14851.7|14853.7|14851.7|14852.9|14850.9|7
1626929840000|2021-07-22 04:57:20|14853.9|14851.9|14853.7|14851.7|14853.9|14851.9|14853.7|14851.7|4
1626929850000|2021-07-22 04:57:30|14853.4|14851.4|14853.2|14851.2|14853.4|14851.4|14853.2|14851.2|3
1626929860000|2021-07-22 04:57:40|14853.4|14851.4|14853.7|14851.7|14853.7|14851.7|14853.4|14851.4|2
1626929870000|2021-07-22 04:57:50|14853.4|14851.4|14853.5|14851.5|14853.5|14851.5|14853.4|14851.4|0
1626929880000|2021-07-22 04:58:00|14853.6|14851.6|14853.6|14851.6|14853.6|14851.6|14853.2|14851.2|1
1626929890000|2021-07-22 04:58:10|14853.7|14851.7|14853.9|14851.9|14853.9|14851.9|14853.7|14851.7|0
1626929900000|2021-07-22 04:58:20|14853.7|14851.7|14853.6|14851.6|14853.9|14851.9|14853.6|14851.6|2
1626929910000|2021-07-22 04:58:30|14853.5|14851.5|14853.7|14851.7|14853.7|14851.7|14853.5|14851.5|2
1626929920000|2021-07-22 04:58:40|14853.5|14851.5|14853.5|14851.5|14853.5|14851.5|14853.5|14851.5|3
1626929930000|2021-07-22 04:58:50|14853.6|14851.6|14853.7|14851.7|14853.7|14851.7|14853.5|14851.5|0
1626929970000|2021-07-22 04:59:30|14853.6|14851.6|14853.4|14851.4|14853.6|14851.6|14853.4|14851.4|3
1626929980000|2021-07-22 04:59:40|14853.5|14851.5|14853.5|14851.5|14853.5|14851.5|14853.5|14851.5|1
1626929990000|2021-07-22 04:59:50|14853.6|14851.6|14853.7|14851.7|14853.7|14851.7|14853.6|14851.6|2
1626930000000|2021-07-22 05:00:00|14853.9|14851.9|14851.5|14849.5|14853.9|14851.9|14851.2|14849.2|36
1626930010000|2021-07-22 05:00:10|14851.6|14849.6|14852.6|14850.6|14852.6|14850.6|14851.5|14849.5|2
1626930020000|2021-07-22 05:00:20|14852.5|14850.5|14852.6|14850.6|14852.6|14850.6|14852.5|14850.5|0
1626930030000|2021-07-22 05:00:30|14852.5|14850.5|14852.5|14850.5|14852.7|14850.7|14852.5|14850.5|1
1626930040000|2021-07-22 05:00:40|14852.4|14850.4|14852.1|14850.1|14852.6|14850.6|14852|14850|3
1626930060000|2021-07-22 05:01:00|14852.2|14850.2|14852.6|14850.6|14852.9|14850.9|14852.1|14850.1|4
1626930070000|2021-07-22 05:01:10|14852.5|14850.5|14852.1|14850.1|14852.5|14850.5|14851.9|14849.9|0
1626930080000|2021-07-22 05:01:20|14852|14850|14852.1|14850.1|14852.1|14850.1|14852|14850|1
1626930090000|2021-07-22 05:01:30|14852|14850|14852.2|14850.2|14852.2|14850.2|14852|14850|3
1626930100000|2021-07-22 05:01:40|14852.4|14850.4|14852.1|14850.1|14852.5|14850.5|14852.1|14850.1|6
1626930110000|2021-07-22 05:01:50|14852|14850|14851.6|14849.6|14852.1|14850.1|14851.5|14849.5|5
1626930120000|2021-07-22 05:02:00|14851.5|14849.5|14852.1|14850.1|14852.1|14850.1|14851.2|14849.2|5
1626930130000|2021-07-22 05:02:10|14852|14850|14850.5|14848.5|14852|14850|14850.5|14848.5|9
1626930140000|2021-07-22 05:02:20|14850.9|14848.9|14851.6|14849.6|14851.6|14849.6|14850.9|14848.9|13
1626930150000|2021-07-22 05:02:30|14851.7|14849.7|14852.1|14850.1|14852.2|14850.2|14851.6|14849.6|7
1626930160000|2021-07-22 05:02:40|||||||||3
1626930170000|2021-07-22 05:02:50|14852|14850|14851.2|14849.2|14852|14850|14851.2|14849.2|1
1626930180000|2021-07-22 05:03:00|14851.1|14849.1|14850.4|14848.4|14851.1|14849.1|14850|14848|10
1626930190000|2021-07-22 05:03:10|14850.1|14848.1|14850.2|14848.2|14850.6|14848.6|14850.1|14848.1|3
1626930200000|2021-07-22 05:03:20|14850.1|14848.1|14850.4|14848.4|14850.6|14848.6|14850.1|14848.1|1
1626930210000|2021-07-22 05:03:30|14850.5|14848.5|14850.4|14848.4|14850.5|14848.5|14850.1|14848.1|4
1626930220000|2021-07-22 05:03:40|14850.9|14848.9|14851.1|14849.1|14851.1|14849.1|14850.6|14848.6|3
1626930230000|2021-07-22 05:03:50|14851|14849|14850.7|14848.7|14851|14849|14850.4|14848.4|1
1626930240000|2021-07-22 05:04:00|14850.6|14848.6|14850.9|14848.9|14850.9|14848.9|14850.5|14848.5|1
1626930250000|2021-07-22 05:04:10|14851|14849|14850.6|14848.6|14851.6|14849.6|14850.6|14848.6|16
1626930260000|2021-07-22 05:04:20|14850.7|14848.7|14850.7|14848.7|14851|14849|14850.5|14848.5|1
1626930270000|2021-07-22 05:04:30|14850.6|14848.6|14851.2|14849.2|14851.2|14849.2|14850.6|14848.6|2
1626930280000|2021-07-22 05:04:40|14851.4|14849.4|14851.5|14849.5|14851.5|14849.5|14851.4|14849.4|1
1626930290000|2021-07-22 05:04:50|14851.6|14849.6|14851.5|14849.5|14851.6|14849.6|14851.5|14849.5|2
1626930300000|2021-07-22 05:05:00|14851.6|14849.6|14851.4|14849.4|14851.6|14849.6|14851.4|14849.4|2
1626930310000|2021-07-22 05:05:10|14851.5|14849.5|14851.5|14849.5|14851.5|14849.5|14851.5|14849.5|0
1626930320000|2021-07-22 05:05:20|14851.4|14849.4|14851.5|14849.5|14851.5|14849.5|14851.4|14849.4|0
1626930330000|2021-07-22 05:05:30|14851.4|14849.4|14851.2|14849.2|14851.4|14849.4|14851|14849|2
1626930340000|2021-07-22 05:05:40|14851.1|14849.1|14851.6|14849.6|14851.6|14849.6|14851|14849|1
1626930350000|2021-07-22 05:05:50|14851.7|14849.7|14851.6|14849.6|14851.7|14849.7|14851.6|14849.6|0
1626930360000|2021-07-22 05:06:00|14851.5|14849.5|14851.4|14849.4|14851.6|14849.6|14851.1|14849.1|3
1626930370000|2021-07-22 05:06:10|14851.5|14849.5|14851.6|14849.6|14851.6|14849.6|14851.2|14849.2|9
1626930380000|2021-07-22 05:06:20|14852.2|14850.2|14852.2|14850.2|14852.2|14850.2|14852.2|14850.2|8
1626930390000|2021-07-22 05:06:30|14852.6|14850.6|14851.7|14849.7|14852.6|14850.6|14851.6|14849.6|3
1626930400000|2021-07-22 05:06:40|14851.9|14849.9|14851.5|14849.5|14851.9|14849.9|14851.4|14849.4|1
1626930410000|2021-07-22 05:06:50|14851.4|14849.4|14851.2|14849.2|14851.5|14849.5|14851.2|14849.2|0
1626930420000|2021-07-22 05:07:00|14851.4|14849.4|14850.9|14848.9|14851.4|14849.4|14850.9|14848.9|0
1626930430000|2021-07-22 05:07:10|14851|14849|14851.2|14849.2|14851.2|14849.2|14851|14849|0
1626930440000|2021-07-22 05:07:20|14850.9|14848.9|14851.2|14849.2|14851.2|14849.2|14850.9|14848.9|2
1626930450000|2021-07-22 05:07:30|14851.4|14849.4|14851.2|14849.2|14851.4|14849.4|14851.1|14849.1|2
1626930460000|2021-07-22 05:07:40|14851.1|14849.1|14851.1|14849.1|14851.4|14849.4|14851|14849|3
1626930470000|2021-07-22 05:07:50|14851|14849|14851.1|14849.1|14851.1|14849.1|14850.9|14848.9|0
1626930480000|2021-07-22 05:08:00|14851|14849|14851|14849|14851|14849|14850.9|14848.9|1
1626930490000|2021-07-22 05:08:10|14850.9|14848.9|14850.9|14848.9|14851|14849|14850.9|14848.9|0
1626930500000|2021-07-22 05:08:20|14851|14849|14848.7|14846.7|14851|14849|14848.7|14846.7|33
1626930510000|2021-07-22 05:08:30|14848.6|14846.6|14847|14845|14848.6|14846.6|14846.9|14844.9|37
1626930520000|2021-07-22 05:08:40|14846.9|14844.9|14846.1|14844.1|14847.2|14845.2|14846.1|14844.1|18
1626930530000|2021-07-22 05:08:50|14846.5|14844.5|14846.6|14844.6|14846.9|14844.9|14846.4|14844.4|13
1626930540000|2021-07-22 05:09:00|14846.7|14844.7|14846.6|14844.6|14847.4|14845.4|14846.5|14844.5|8
1626930550000|2021-07-22 05:09:10|14846.7|14844.7|14846.7|14844.7|14846.7|14844.7|14846.4|14844.4|0
1626930560000|2021-07-22 05:09:20|14847.1|14845.1|14847.7|14845.7|14848|14846|14847.1|14845.1|5
1626930570000|2021-07-22 05:09:30|14847.9|14845.9|14847.9|14845.9|14848|14846|14847.7|14845.7|3
1626930580000|2021-07-22 05:09:40|14848.1|14846.1|14848|14846|14848.1|14846.1|14847.9|14845.9|2
1626930590000|2021-07-22 05:09:50|14848.2|14846.2|14848.2|14846.2|14848.2|14846.2|14848|14846|6
1626930600000|2021-07-22 05:10:00|14848.4|14846.4|14847.5|14845.5|14848.4|14846.4|14847.5|14845.5|10
1626930610000|2021-07-22 05:10:10|14847.6|14845.6|14848|14846|14848.4|14846.4|14847.5|14845.5|6
1626930620000|2021-07-22 05:10:20|14847.9|14845.9|14848|14846|14848|14846|14847.7|14845.7|1
1626930630000|2021-07-22 05:10:30|14848.1|14846.1|14848|14846|14848.1|14846.1|14848|14846|1
1626930640000|2021-07-22 05:10:40|14848.1|14846.1|14848|14846|14848.1|14846.1|14848|14846|3
1626930650000|2021-07-22 05:10:50|14847.9|14845.9|14847.7|14845.7|14848.1|14846.1|14847.7|14845.7|4
1626930660000|2021-07-22 05:11:00|14847.6|14845.6|14847.7|14845.7|14847.7|14845.7|14847.5|14845.5|1
1626930670000|2021-07-22 05:11:10|14847.9|14845.9|14847.9|14845.9|14847.9|14845.9|14847.9|14845.9|1
1626930680000|2021-07-22 05:11:20|14848|14846|14848.2|14846.2|14848.4|14846.4|14848|14846|4
1626930690000|2021-07-22 05:11:30|14848.4|14846.4|14848.2|14846.2|14848.4|14846.4|14848|14846|2
1626930700000|2021-07-22 05:11:40|14848.1|14846.1|14848.1|14846.1|14848.1|14846.1|14848|14846|3
1626930710000|2021-07-22 05:11:50|14848|14846|14848.4|14846.4|14848.5|14846.5|14847.9|14845.9|2
1626930720000|2021-07-22 05:12:00|14848.2|14846.2|14848.4|14846.4|14848.4|14846.4|14848.1|14846.1|1
1626930730000|2021-07-22 05:12:10|14848.2|14846.2|14848.5|14846.5|14848.5|14846.5|14848|14846|1
1626930740000|2021-07-22 05:12:20|14848.6|14846.6|14848.7|14846.7|14848.9|14846.9|14848.5|14846.5|3
1626930750000|2021-07-22 05:12:30|14848.9|14846.9|14849.5|14847.5|14849.5|14847.5|14848.6|14846.6|10
1626930760000|2021-07-22 05:12:40|14849.6|14847.6|14849.5|14847.5|14849.6|14847.6|14849.4|14847.4|2
1626930770000|2021-07-22 05:12:50|14849.4|14847.4|14849.1|14847.1|14849.5|14847.5|14849.1|14847.1|1
1626930780000|2021-07-22 05:13:00|14849.2|14847.2|14849.4|14847.4|14849.5|14847.5|14848.7|14846.7|3
1626930790000|2021-07-22 05:13:10|14849.5|14847.5|14849.4|14847.4|14849.5|14847.5|14849.4|14847.4|1
1626930800000|2021-07-22 05:13:20|14849.5|14847.5|14849.5|14847.5|14849.5|14847.5|14849.5|14847.5|0
1626930810000|2021-07-22 05:13:30|14849.1|14847.1|14849.2|14847.2|14849.5|14847.5|14849.1|14847.1|2
1626930820000|2021-07-22 05:13:40|14849.4|14847.4|14849.7|14847.7|14849.9|14847.9|14849.4|14847.4|5
1626930830000|2021-07-22 05:13:50|14849.9|14847.9|14849.9|14847.9|14850.2|14848.2|14849.7|14847.7|8
1626930840000|2021-07-22 05:14:00|14849.7|14847.7|14850|14848|14850|14848|14849.6|14847.6|2
1626930850000|2021-07-22 05:14:10|14850.1|14848.1|14850|14848|14850.1|14848.1|14849.9|14847.9|3
1626930860000|2021-07-22 05:14:20|14849.9|14847.9|14850|14848|14850|14848|14849.9|14847.9|1
1626930870000|2021-07-22 05:14:30|14849.9|14847.9|14849.5|14847.5|14850|14848|14849.5|14847.5|3
1626930880000|2021-07-22 05:14:40|14849.6|14847.6|14849.7|14847.7|14849.7|14847.7|14849.2|14847.2|4
1626930890000|2021-07-22 05:14:50|14849.6|14847.6|14849.6|14847.6|14849.7|14847.7|14849.6|14847.6|1
1626930900000|2021-07-22 05:15:00|14849.7|14847.7|14849.9|14847.9|14850|14848|14849.6|14847.6|4
1626930910000|2021-07-22 05:15:10|14850|14848|14850|14848|14850|14848|14849.6|14847.6|5
1626930920000|2021-07-22 05:15:20|14850.1|14848.1|14850.2|14848.2|14850.7|14848.7|14850.1|14848.1|12
1626930930000|2021-07-22 05:15:30|14850.1|14848.1|14850.5|14848.5|14850.5|14848.5|14850.1|14848.1|2
1626930940000|2021-07-22 05:15:40|14850.9|14848.9|14850.6|14848.6|14850.9|14848.9|14850.6|14848.6|1
1626930950000|2021-07-22 05:15:50|14850.5|14848.5|14850.4|14848.4|14850.5|14848.5|14850.4|14848.4|0
1626930960000|2021-07-22 05:16:00|14850.5|14848.5|14850.5|14848.5|14850.5|14848.5|14850.5|14848.5|0
1626930980000|2021-07-22 05:16:20|14850.1|14848.1|14850|14848|14850.1|14848.1|14850|14848|4
1626931000000|2021-07-22 05:16:40|14849.7|14847.7|14849.7|14847.7|14849.7|14847.7|14849.7|14847.7|2
1626931010000|2021-07-22 05:16:50|14850.2|14848.2|14850.6|14848.6|14850.6|14848.6|14850.2|14848.2|5
1626931020000|2021-07-22 05:17:00|14850.5|14848.5|14850.4|14848.4|14850.6|14848.6|14850.4|14848.4|5
1626931030000|2021-07-22 05:17:10|14850.2|14848.2|14850.2|14848.2|14850.2|14848.2|14850|14848|1
1626931040000|2021-07-22 05:17:20|14850.4|14848.4|14850.6|14848.6|14850.7|14848.7|14850.4|14848.4|0
1626931050000|2021-07-22 05:17:30|14850.4|14848.4|14850|14848|14850.6|14848.6|14849.9|14847.9|11
1626931060000|2021-07-22 05:17:40|14850.1|14848.1|14849.6|14847.6|14850.1|14848.1|14849.4|14847.4|18
1626931070000|2021-07-22 05:17:50|14849.5|14847.5|14849.5|14847.5|14849.7|14847.7|14849.5|14847.5|4
1626931080000|2021-07-22 05:18:00|14849.6|14847.6|14849.4|14847.4|14849.9|14847.9|14849|14847|12
1626931090000|2021-07-22 05:18:10|14849.5|14847.5|14849.2|14847.2|14849.5|14847.5|14849|14847|4
1626931100000|2021-07-22 05:18:20|14849.4|14847.4|14849.4|14847.4|14849.6|14847.6|14849.4|14847.4|2
1626931110000|2021-07-22 05:18:30|14849.5|14847.5|14849.1|14847.1|14849.5|14847.5|14849.1|14847.1|0
1626931120000|2021-07-22 05:18:40|14849|14847|14849|14847|14849.1|14847.1|14849|14847|1
1626931130000|2021-07-22 05:18:50|14849.1|14847.1|14849.4|14847.4|14849.4|14847.4|14849|14847|1
1626931140000|2021-07-22 05:19:00|14849.1|14847.1|14849.4|14847.4|14849.5|14847.5|14849.1|14847.1|1
1626931150000|2021-07-22 05:19:10|14849.2|14847.2|14849.1|14847.1|14849.2|14847.2|14849.1|14847.1|0
1626931160000|2021-07-22 05:19:20|14849.2|14847.2|14849.1|14847.1|14849.2|14847.2|14849.1|14847.1|0
1626931170000|2021-07-22 05:19:30|14848.9|14846.9|14849.2|14847.2|14849.2|14847.2|14848.9|14846.9|1
1626931180000|2021-07-22 05:19:40|14849.1|14847.1|14848.7|14846.7|14849.1|14847.1|14848.7|14846.7|2
1626931200000|2021-07-22 05:20:00|14848.4|14846.4|14848.2|14846.2|14848.4|14846.4|14848|14846|5
1626931210000|2021-07-22 05:20:10|14848.4|14846.4|14848.6|14846.6|14848.6|14846.6|14848.4|14846.4|2
1626931220000|2021-07-22 05:20:20|14848.5|14846.5|14848.9|14846.9|14849|14847|14848.5|14846.5|3
1626931230000|2021-07-22 05:20:30|14849|14847|14848.9|14846.9|14849|14847|14848.9|14846.9|2
1626931240000|2021-07-22 05:20:40|14848.7|14846.7|14849|14847|14849|14847|14848.7|14846.7|1
1626931250000|2021-07-22 05:20:50|14849.1|14847.1|14849|14847|14849.1|14847.1|14849|14847|0
1626931260000|2021-07-22 05:21:00|14849.2|14847.2|14850|14848|14850|14848|14849.2|14847.2|11
1626931270000|2021-07-22 05:21:10|14850.1|14848.1|14850.5|14848.5|14850.7|14848.7|14850.1|14848.1|0
1626931280000|2021-07-22 05:21:20|14850.6|14848.6|14850.9|14848.9|14851|14849|14850.6|14848.6|3
1626931290000|2021-07-22 05:21:30|14850.6|14848.6|14850.6|14848.6|14851.1|14849.1|14850.6|14848.6|10
1626931300000|2021-07-22 05:21:40|14850.7|14848.7|14850.6|14848.6|14851|14849|14850.6|14848.6|1
1626931310000|2021-07-22 05:21:50|14850.7|14848.7|14850.9|14848.9|14850.9|14848.9|14850.7|14848.7|1
1626931320000|2021-07-22 05:22:00|14850.6|14848.6|14851|14849|14851.1|14849.1|14850.6|14848.6|7
1626931330000|2021-07-22 05:22:10|14851.5|14849.5|14851.7|14849.7|14851.7|14849.7|14851.5|14849.5|11
1626931340000|2021-07-22 05:22:20|14851.5|14849.5|14851|14849|14851.5|14849.5|14851|14849|4
1626931350000|2021-07-22 05:22:30|14851.1|14849.1|14851|14849|14851.1|14849.1|14850.7|14848.7|2
1626931380000|2021-07-22 05:23:00|14851.6|14849.6|14851.6|14849.6|14851.7|14849.7|14851.4|14849.4|8
1626931390000|2021-07-22 05:23:10|14851.5|14849.5|14850.6|14848.6|14851.6|14849.6|14850.6|14848.6|1
1626931400000|2021-07-22 05:23:20|14850.9|14848.9|14851.1|14849.1|14851.1|14849.1|14850.9|14848.9|1
1626931410000|2021-07-22 05:23:30|14851|14849|14851|14849|14851|14849|14850.9|14848.9|1
1626931420000|2021-07-22 05:23:40|14851.2|14849.2|14851.2|14849.2|14851.2|14849.2|14850.9|14848.9|1
1626931430000|2021-07-22 05:23:50|14851.1|14849.1|14851.2|14849.2|14851.4|14849.4|14851.1|14849.1|1
1626931440000|2021-07-22 05:24:00|14851.4|14849.4|14851.5|14849.5|14851.6|14849.6|14851.2|14849.2|3
1626931450000|2021-07-22 05:24:10|14851.1|14849.1|14851.1|14849.1|14851.1|14849.1|14851.1|14849.1|2
1626931470000|2021-07-22 05:24:30|14851|14849|14851.5|14849.5|14851.5|14849.5|14850.9|14848.9|2
1626931480000|2021-07-22 05:24:40|14851.6|14849.6|14851.7|14849.7|14851.7|14849.7|14851.4|14849.4|3
1626931490000|2021-07-22 05:24:50|14851.9|14849.9|14852|14850|14852.1|14850.1|14851.7|14849.7|5
1626931500000|2021-07-22 05:25:00|14851.9|14849.9|14852|14850|14852.2|14850.2|14851.7|14849.7|5
1626931520000|2021-07-22 05:25:20|14852.1|14850.1|14851.9|14849.9|14852.1|14850.1|14851.9|14849.9|2
1626931530000|2021-07-22 05:25:30|14852|14850|14852.1|14850.1|14852.1|14850.1|14852|14850|4
1626931540000|2021-07-22 05:25:40|14852|14850|14852.1|14850.1|14852.1|14850.1|14852|14850|1
1626931550000|2021-07-22 05:25:50|14852.4|14850.4|14852.4|14850.4|14852.4|14850.4|14852.4|14850.4|15
1626931560000|2021-07-22 05:26:00|14852.5|14850.5|14852.4|14850.4|14852.7|14850.7|14852.4|14850.4|10
1626931570000|2021-07-22 05:26:10|14852.2|14850.2|14852.2|14850.2|14852.2|14850.2|14852.2|14850.2|0
1626931590000|2021-07-22 05:26:30|14852.1|14850.1|14852.2|14850.2|14852.2|14850.2|14852.1|14850.1|3
1626931600000|2021-07-22 05:26:40|14852.6|14850.6|14852.7|14850.7|14852.7|14850.7|14852.6|14850.6|8
1626931620000|2021-07-22 05:27:00|14852.9|14850.9|14853.5|14851.5|14853.5|14851.5|14852.7|14850.7|14
1626931630000|2021-07-22 05:27:10|14853.2|14851.2|14853.4|14851.4|14853.4|14851.4|14853.2|14851.2|6
1626931640000|2021-07-22 05:27:20|14853.5|14851.5|14853.2|14851.2|14853.6|14851.6|14853.1|14851.1|3
1626931650000|2021-07-22 05:27:30|14853.4|14851.4|14853.4|14851.4|14853.4|14851.4|14853.1|14851.1|0
1626931660000|2021-07-22 05:27:40|14853.5|14851.5|14853.5|14851.5|14853.5|14851.5|14853.5|14851.5|0
1626931670000|2021-07-22 05:27:50|14853.4|14851.4|14853|14851|14853.5|14851.5|14853|14851|4
1626931680000|2021-07-22 05:28:00|14853.1|14851.1|14853|14851|14853.2|14851.2|14853|14851|2
1626931690000|2021-07-22 05:28:10|14853.1|14851.1|14853.1|14851.1|14853.2|14851.2|14853.1|14851.1|0
1626931700000|2021-07-22 05:28:20|14853.2|14851.2|14853.4|14851.4|14853.4|14851.4|14853.1|14851.1|2
1626931710000|2021-07-22 05:28:30|14853.5|14851.5|14853.5|14851.5|14853.5|14851.5|14853.5|14851.5|0
1626931720000|2021-07-22 05:28:40|14853.4|14851.4|14853.9|14851.9|14854.4|14852.4|14853.4|14851.4|77
1626931730000|2021-07-22 05:28:50|14854.1|14852.1|14852.9|14850.9|14854.1|14852.1|14852.9|14850.9|8
1626931740000|2021-07-22 05:29:00|14853|14851|14852.7|14850.7|14853|14851|14852.7|14850.7|1
1626931750000|2021-07-22 05:29:10|14852.9|14850.9|14852.9|14850.9|14852.9|14850.9|14852.9|14850.9|0
1626931760000|2021-07-22 05:29:20|14853.2|14851.2|14853.4|14851.4|14853.4|14851.4|14853.2|14851.2|4
1626931770000|2021-07-22 05:29:30|14853.2|14851.2|14852.9|14850.9|14853.2|14851.2|14852.9|14850.9|5
1626931780000|2021-07-22 05:29:40|14853|14851|14852.7|14850.7|14853|14851|14852.7|14850.7|1
1626931790000|2021-07-22 05:29:50|14852.9|14850.9|14853.2|14851.2|14853.2|14851.2|14852.9|14850.9|4
1626931800000|2021-07-22 05:30:00|14853.4|14851.4|14853.9|14851.9|14853.9|14851.9|14853.4|14851.4|6
1626931810000|2021-07-22 05:30:10|14853.7|14851.7|14853.7|14851.7|14853.7|14851.7|14853.7|14851.7|2
1626931820000|2021-07-22 05:30:20|14853.6|14851.6|14853.2|14851.2|14853.6|14851.6|14853.2|14851.2|5
1626931840000|2021-07-22 05:30:40|14853|14851|14852.7|14850.7|14853.1|14851.1|14852.7|14850.7|12
1626931850000|2021-07-22 05:30:50|14852.6|14850.6|14852.7|14850.7|14852.9|14850.9|14852.6|14850.6|3
1626931860000|2021-07-22 05:31:00|14852.9|14850.9|14853|14851|14853|14851|14852.7|14850.7|1
1626931870000|2021-07-22 05:31:10|14853.2|14851.2|14854|14852|14854|14852|14853.2|14851.2|6
1626931880000|2021-07-22 05:31:20|14853.9|14851.9|14853.9|14851.9|14854|14852|14853.9|14851.9|2
1626931900000|2021-07-22 05:31:40|14854.1|14852.1|14853.9|14851.9|14854.2|14852.2|14853.9|14851.9|2
1626931910000|2021-07-22 05:31:50|14854|14852|14854|14852|14854.2|14852.2|14854|14852|2
1626931920000|2021-07-22 05:32:00|14854.1|14852.1|14854.7|14852.7|14854.7|14852.7|14854|14852|4
1626931930000|2021-07-22 05:32:10|14854.9|14852.9|14855.7|14853.7|14855.7|14853.7|14854.7|14852.7|11
1626931940000|2021-07-22 05:32:20|14855.9|14853.9|14855.5|14853.5|14855.9|14853.9|14855.4|14853.4|5
1626931950000|2021-07-22 05:32:30|14855.4|14853.4|14855.5|14853.5|14855.6|14853.6|14855.2|14853.2|5
1626931960000|2021-07-22 05:32:40|14855.4|14853.4|14855.5|14853.5|14855.6|14853.6|14855.4|14853.4|1
1626931970000|2021-07-22 05:32:50|14855.6|14853.6|14856.5|14854.5|14856.5|14854.5|14855.6|14853.6|8
1626931980000|2021-07-22 05:33:00|14856.6|14854.6|14856.4|14854.4|14856.6|14854.6|14856.1|14854.1|9
1626931990000|2021-07-22 05:33:10|14856.2|14854.2|14856.2|14854.2|14856.4|14854.4|14855.9|14853.9|8
1626932000000|2021-07-22 05:33:20|14856.5|14854.5|14856.5|14854.5|14856.5|14854.5|14856.2|14854.2|3
1626932010000|2021-07-22 05:33:30|14856.6|14854.6|14856.4|14854.4|14856.6|14854.6|14856|14854|6
1626932020000|2021-07-22 05:33:40|14856.5|14854.5|14856.4|14854.4|14856.6|14854.6|14856.1|14854.1|8
1626932030000|2021-07-22 05:33:50|14856.5|14854.5|14857.1|14855.1|14857.1|14855.1|14856.4|14854.4|19
1626932040000|2021-07-22 05:34:00|14857|14855|14857.9|14855.9|14858|14856|14856.7|14854.7|12
1626932050000|2021-07-22 05:34:10|14858|14856|14858.6|14856.6|14858.7|14856.7|14857.7|14855.7|3
1626932060000|2021-07-22 05:34:20|14858.5|14856.5|14858.5|14856.5|14858.9|14856.9|14858.5|14856.5|18
1626932070000|2021-07-22 05:34:30|14858.4|14856.4|14858.7|14856.7|14858.9|14856.9|14858.2|14856.2|12
1626932080000|2021-07-22 05:34:40|14858.6|14856.6|14858.9|14856.9|14859|14857|14858.6|14856.6|12
1626932090000|2021-07-22 05:34:50|14859|14857|14858.6|14856.6|14859|14857|14858.5|14856.5|6
1626932100000|2021-07-22 05:35:00|14858.7|14856.7|14858.7|14856.7|14858.7|14856.7|14858.7|14856.7|0
1626932110000|2021-07-22 05:35:10|14858.9|14856.9|14858.5|14856.5|14858.9|14856.9|14858.4|14856.4|8
1626932120000|2021-07-22 05:35:20|14858.2|14856.2|14859|14857|14859|14857|14858.2|14856.2|5
1626932130000|2021-07-22 05:35:30|14858.9|14856.9|14859|14857|14859|14857|14858.5|14856.5|16
1626932140000|2021-07-22 05:35:40|14859.2|14857.2|14859.2|14857.2|14859.2|14857.2|14859|14857|11
1626932150000|2021-07-22 05:35:50|14859.1|14857.1|14859.2|14857.2|14859.2|14857.2|14859.1|14857.1|7
1626932160000|2021-07-22 05:36:00|14859.4|14857.4|14859.2|14857.2|14859.7|14857.7|14859.2|14857.2|15
1626932170000|2021-07-22 05:36:10|14859.4|14857.4|14859.6|14857.6|14859.6|14857.6|14859|14857|10
1626932180000|2021-07-22 05:36:20|14859.7|14857.7|14860.2|14858.2|14860.2|14858.2|14859.7|14857.7|14
1626932190000|2021-07-22 05:36:30|14860|14858|14860|14858|14860.4|14858.4|14860|14858|6
1626932200000|2021-07-22 05:36:40|14859.9|14857.9|14859|14857|14859.9|14857.9|14859|14857|9
1626932210000|2021-07-22 05:36:50|14858.7|14856.7|14858.9|14856.9|14859|14857|14858.7|14856.7|1
1626932220000|2021-07-22 05:37:00|14858.7|14856.7|14858.4|14856.4|14858.9|14856.9|14858.4|14856.4|8
1626932230000|2021-07-22 05:37:10|14858.5|14856.5|14857.2|14855.2|14858.5|14856.5|14857.2|14855.2|14
1626932240000|2021-07-22 05:37:20|14857.4|14855.4|14858.1|14856.1|14858.1|14856.1|14857.2|14855.2|7
1626932250000|2021-07-22 05:37:30|14858.2|14856.2|14858.5|14856.5|14858.5|14856.5|14858.2|14856.2|6
1626932260000|2021-07-22 05:37:40|14858.4|14856.4|14858.4|14856.4|14858.6|14856.6|14858.4|14856.4|1
1626932270000|2021-07-22 05:37:50|14858.5|14856.5|14858|14856|14858.5|14856.5|14858|14856|3
1626932280000|2021-07-22 05:38:00|14858.1|14856.1|14858.2|14856.2|14858.2|14856.2|14858.1|14856.1|0
1626932290000|2021-07-22 05:38:10|14858.1|14856.1|14857.2|14855.2|14858.1|14856.1|14857.1|14855.1|13
1626932300000|2021-07-22 05:38:20|14857.1|14855.1|14856.7|14854.7|14857.1|14855.1|14856.4|14854.4|19
1626932310000|2021-07-22 05:38:30|14856.6|14854.6|14856.4|14854.4|14856.9|14854.9|14856.4|14854.4|9
1626932320000|2021-07-22 05:38:40|14856.5|14854.5|14856.5|14854.5|14856.5|14854.5|14856.4|14854.4|1
1626932340000|2021-07-22 05:39:00|14856.6|14854.6|14857.9|14855.9|14857.9|14855.9|14856.6|14854.6|8
1626932350000|2021-07-22 05:39:10|14858|14856|14857.6|14855.6|14858.6|14856.6|14857.6|14855.6|14
1626932360000|2021-07-22 05:39:20|14857.7|14855.7|14858|14856|14858|14856|14857.6|14855.6|0
1626932370000|2021-07-22 05:39:30|14858.1|14856.1|14858|14856|14858.2|14856.2|14858|14856|3
1626932380000|2021-07-22 05:39:40|14857.9|14855.9|14857.4|14855.4|14858.1|14856.1|14857.4|14855.4|1
1626932390000|2021-07-22 05:39:50|14857.2|14855.2|14857.5|14855.5|14857.7|14855.7|14857.2|14855.2|2
1626932400000|2021-07-22 05:40:00|14857.4|14855.4|14858.7|14856.7|14859|14857|14857.4|14855.4|26
1626932410000|2021-07-22 05:40:10|14858.9|14856.9|14858.4|14856.4|14858.9|14856.9|14858.4|14856.4|5
1626932420000|2021-07-22 05:40:20|14858.2|14856.2|14858.2|14856.2|14858.2|14856.2|14858.1|14856.1|0
1626932430000|2021-07-22 05:40:30|14858.1|14856.1|14857.9|14855.9|14858.1|14856.1|14857.9|14855.9|1
1626932440000|2021-07-22 05:40:40|14857.7|14855.7|14857.7|14855.7|14857.7|14855.7|14857.7|14855.7|0
1626932450000|2021-07-22 05:40:50|14857.6|14855.6|14857.4|14855.4|14857.6|14855.6|14857.4|14855.4|3
1626932460000|2021-07-22 05:41:00|14857.2|14855.2|14858|14856|14858|14856|14857|14855|10
1626932470000|2021-07-22 05:41:10|14858.1|14856.1|14858|14856|14858.1|14856.1|14858|14856|2
1626932480000|2021-07-22 05:41:20|14857.9|14855.9|14858|14856|14858.1|14856.1|14857.9|14855.9|3
1626932490000|2021-07-22 05:41:30|14857.9|14855.9|14857.4|14855.4|14858|14856|14857.4|14855.4|2
1626932520000|2021-07-22 05:42:00|14857.2|14855.2|14857.4|14855.4|14857.4|14855.4|14857.2|14855.2|0
1626932530000|2021-07-22 05:42:10|14857.5|14855.5|14857.5|14855.5|14857.5|14855.5|14857.5|14855.5|1
1626932540000|2021-07-22 05:42:20|14857.6|14855.6|14858|14856|14858|14856|14857.6|14855.6|3
1626932550000|2021-07-22 05:42:30|14857.9|14855.9|14857.4|14855.4|14857.9|14855.9|14857.4|14855.4|1
1626932560000|2021-07-22 05:42:40|14857.2|14855.2|14857.2|14855.2|14857.2|14855.2|14857|14855|5
1626932570000|2021-07-22 05:42:50|14857.4|14855.4|14857.1|14855.1|14857.4|14855.4|14857.1|14855.1|1
1626932580000|2021-07-22 05:43:00|14857|14855|14858.1|14856.1|14858.1|14856.1|14857|14855|3
1626932590000|2021-07-22 05:43:10|14858|14856|14858.6|14856.6|14858.9|14856.9|14858|14856|8
1626932600000|2021-07-22 05:43:20|14858.4|14856.4|14858.9|14856.9|14858.9|14856.9|14858.4|14856.4|1
1626932610000|2021-07-22 05:43:30|14858.7|14856.7|14858.4|14856.4|14858.7|14856.7|14858.2|14856.2|1
1626932620000|2021-07-22 05:43:40|14858.6|14856.6|14858.4|14856.4|14858.7|14856.7|14858.4|14856.4|4
1626932630000|2021-07-22 05:43:50|14858.5|14856.5|14858.2|14856.2|14858.7|14856.7|14858.2|14856.2|2
1626932640000|2021-07-22 05:44:00|14858.4|14856.4|14858.7|14856.7|14858.7|14856.7|14858.4|14856.4|6
1626932650000|2021-07-22 05:44:10|14858.6|14856.6|14859|14857|14859.2|14857.2|14858.6|14856.6|7
1626932660000|2021-07-22 05:44:20|14859.1|14857.1|14859.2|14857.2|14859.4|14857.4|14859.1|14857.1|0
1626932670000|2021-07-22 05:44:30|14859.4|14857.4|14859.2|14857.2|14859.4|14857.4|14859.2|14857.2|4
1626932680000|2021-07-22 05:44:40|14859.1|14857.1|14859.4|14857.4|14859.4|14857.4|14858.9|14856.9|2
1626932690000|2021-07-22 05:44:50|14859.2|14857.2|14860|14858|14860|14858|14859|14857|10
1626932700000|2021-07-22 05:45:00|14859.9|14857.9|14859.6|14857.6|14860|14858|14859.4|14857.4|5
1626932710000|2021-07-22 05:45:10|14859.7|14857.7|14859.6|14857.6|14859.7|14857.7|14859.6|14857.6|7
1626932720000|2021-07-22 05:45:20|14859.5|14857.5|14859.7|14857.7|14859.7|14857.7|14859.4|14857.4|5
1626932730000|2021-07-22 05:45:30|14859.6|14857.6|14859.7|14857.7|14860|14858|14859.6|14857.6|1
1626932740000|2021-07-22 05:45:40|14859.9|14857.9|14859.5|14857.5|14860|14858|14859.5|14857.5|3
1626932750000|2021-07-22 05:45:50|14859.6|14857.6|14860.2|14858.2|14860.2|14858.2|14859.6|14857.6|5
1626932760000|2021-07-22 05:46:00|14860.1|14858.1|14860.4|14858.4|14860.7|14858.7|14860|14858|30
1626932770000|2021-07-22 05:46:10|14860.6|14858.6|14860.7|14858.7|14860.7|14858.7|14860.4|14858.4|6
1626932780000|2021-07-22 05:46:20|14860.6|14858.6|14860.6|14858.6|14861|14859|14860.6|14858.6|4
1626932790000|2021-07-22 05:46:30|14860.9|14858.9|14860.7|14858.7|14861.1|14859.1|14860.7|14858.7|6
1626932800000|2021-07-22 05:46:40|14860.9|14858.9|14860.2|14858.2|14860.9|14858.9|14860.2|14858.2|4
1626932810000|2021-07-22 05:46:50|14860.4|14858.4|14860.4|14858.4|14860.4|14858.4|14860.4|14858.4|3
1626932820000|2021-07-22 05:47:00|14860.1|14858.1|14859.4|14857.4|14860.1|14858.1|14859.4|14857.4|7
1626932830000|2021-07-22 05:47:10|14859.6|14857.6|14859.6|14857.6|14859.7|14857.7|14859.5|14857.5|2
1626932840000|2021-07-22 05:47:20|14859.7|14857.7|14860.2|14858.2|14860.2|14858.2|14859.7|14857.7|0
1626932850000|2021-07-22 05:47:30|14859.7|14857.7|14859.6|14857.6|14859.7|14857.7|14859.4|14857.4|1
1626932860000|2021-07-22 05:47:40|14859.5|14857.5|14860.4|14858.4|14860.4|14858.4|14859.5|14857.5|11
1626932870000|2021-07-22 05:47:50|14860.1|14858.1|14860.6|14858.6|14860.6|14858.6|14859.9|14857.9|2
1626932880000|2021-07-22 05:48:00|14860.5|14858.5|14860.5|14858.5|14860.7|14858.7|14860.5|14858.5|5
1626932890000|2021-07-22 05:48:10|14860.6|14858.6|14860.6|14858.6|14861.1|14859.1|14860.5|14858.5|2
1626932900000|2021-07-22 05:48:20|14860.5|14858.5|14860.7|14858.7|14860.7|14858.7|14860.4|14858.4|1
1626932910000|2021-07-22 05:48:30|14860.9|14858.9|14861|14859|14861|14859|14860.5|14858.5|10
1626932920000|2021-07-22 05:48:40|14860.9|14858.9|14860.4|14858.4|14861|14859|14860.4|14858.4|3
1626932930000|2021-07-22 05:48:50|14860.2|14858.2|14859.6|14857.6|14860.2|14858.2|14859.6|14857.6|1
1626932940000|2021-07-22 05:49:00|14859.7|14857.7|14859.6|14857.6|14860.1|14858.1|14859.6|14857.6|11
1626932950000|2021-07-22 05:49:10|14859.5|14857.5|14859.1|14857.1|14859.5|14857.5|14859.1|14857.1|0
1626932960000|2021-07-22 05:49:20|14859|14857|14859.1|14857.1|14859.2|14857.2|14859|14857|0
1626932970000|2021-07-22 05:49:30|14859.2|14857.2|14859.2|14857.2|14859.6|14857.6|14859.2|14857.2|1
1626932980000|2021-07-22 05:49:40|14859.1|14857.1|14859.2|14857.2|14859.2|14857.2|14859.1|14857.1|0
1626932990000|2021-07-22 05:49:50|14859.4|14857.4|14859.4|14857.4|14859.6|14857.6|14859|14857|2
1626933000000|2021-07-22 05:50:00|14859.2|14857.2|14859.5|14857.5|14859.7|14857.7|14859.1|14857.1|2
1626933010000|2021-07-22 05:50:10|14859.2|14857.2|14858.7|14856.7|14859.4|14857.4|14858.7|14856.7|4
1626933020000|2021-07-22 05:50:20|14858.9|14856.9|14858.9|14856.9|14859|14857|14858.7|14856.7|3
1626933030000|2021-07-22 05:50:30|14859|14857|14859.2|14857.2|14859.2|14857.2|14858.9|14856.9|1
1626933040000|2021-07-22 05:50:40|14859.4|14857.4|14859|14857|14859.4|14857.4|14859|14857|2
1626933050000|2021-07-22 05:50:50|14858.7|14856.7|14858.1|14856.1|14858.7|14856.7|14858.1|14856.1|2
1626933060000|2021-07-22 05:51:00|14858.2|14856.2|14857.6|14855.6|14858.2|14856.2|14857.6|14855.6|12
1626933070000|2021-07-22 05:51:10|14857.7|14855.7|14857.6|14855.6|14857.7|14855.7|14857.6|14855.6|3
1626933080000|2021-07-22 05:51:20|14857.4|14855.4|14857.7|14855.7|14857.7|14855.7|14857.2|14855.2|8
1626933090000|2021-07-22 05:51:30|14857.6|14855.6|14857.7|14855.7|14857.7|14855.7|14857.5|14855.5|1
1626933100000|2021-07-22 05:51:40|14857.9|14855.9|14857.9|14855.9|14857.9|14855.9|14857.9|14855.9|0
1626933110000|2021-07-22 05:51:50|14858|14856|14858.1|14856.1|14858.4|14856.4|14858|14856|6
1626933120000|2021-07-22 05:52:00|14858|14856|14858.5|14856.5|14858.5|14856.5|14858|14856|2
1626933130000|2021-07-22 05:52:10|14858|14856|14858.4|14856.4|14858.5|14856.5|14857.6|14855.6|8
1626933150000|2021-07-22 05:52:30|14858.2|14856.2|14858.4|14856.4|14858.4|14856.4|14858.2|14856.2|0
1626933160000|2021-07-22 05:52:40|14858.2|14856.2|14857.9|14855.9|14858.2|14856.2|14857.9|14855.9|0
1626933170000|2021-07-22 05:52:50|14857.7|14855.7|14857.5|14855.5|14857.7|14855.7|14857.5|14855.5|6
1626933180000|2021-07-22 05:53:00|14857.2|14855.2|14856.9|14854.9|14857.2|14855.2|14856.4|14854.4|6
1626933190000|2021-07-22 05:53:10|14857|14855|14856.9|14854.9|14857|14855|14856.6|14854.6|4
1626933200000|2021-07-22 05:53:20|14856.7|14854.7|14856.7|14854.7|14857|14855|14856.7|14854.7|1
1626933210000|2021-07-22 05:53:30|14856.9|14854.9|14856.9|14854.9|14856.9|14854.9|14856.5|14854.5|1
1626933220000|2021-07-22 05:53:40|14856.6|14854.6|14857.4|14855.4|14857.4|14855.4|14856.6|14854.6|2
1626933230000|2021-07-22 05:53:50|14857.2|14855.2|14857.2|14855.2|14857.2|14855.2|14857|14855|3
1626933240000|2021-07-22 05:54:00|14857.1|14855.1|14857|14855|14857.2|14855.2|14856.7|14854.7|1
1626933250000|2021-07-22 05:54:10|14856.9|14854.9|14856.7|14854.7|14857|14855|14856.7|14854.7|4
1626933260000|2021-07-22 05:54:20|14856.6|14854.6|14855.9|14853.9|14856.6|14854.6|14855.9|14853.9|6
1626933270000|2021-07-22 05:54:30|14856|14854|14856.2|14854.2|14856.6|14854.6|14856|14854|3
1626933280000|2021-07-22 05:54:40|14856.1|14854.1|14855.2|14853.2|14856.2|14854.2|14855.2|14853.2|6
1626933290000|2021-07-22 05:54:50|14855.1|14853.1|14854.6|14852.6|14855.1|14853.1|14854.4|14852.4|18
1626933300000|2021-07-22 05:55:00|14854.4|14852.4|14854.4|14852.4|14854.4|14852.4|14854|14852|15
1626933310000|2021-07-22 05:55:10|14854.5|14852.5|14854.5|14852.5|14854.6|14852.6|14854.5|14852.5|3
1626933320000|2021-07-22 05:55:20|14854.2|14852.2|14854.2|14852.2|14854.5|14852.5|14854.2|14852.2|2
1626933330000|2021-07-22 05:55:30|14854.4|14852.4|14855.1|14853.1|14855.5|14853.5|14854.4|14852.4|4
1626933340000|2021-07-22 05:55:40|14855|14853|14855.5|14853.5|14855.5|14853.5|14855|14853|0
1626933350000|2021-07-22 05:55:50|14855.4|14853.4|14855|14853|14855.4|14853.4|14855|14853|3
1626933360000|2021-07-22 05:56:00|14854.9|14852.9|14854.7|14852.7|14855|14853|14854.7|14852.7|1
1626933370000|2021-07-22 05:56:10|14854.6|14852.6|14854.7|14852.7|14854.7|14852.7|14854.2|14852.2|11
1626933380000|2021-07-22 05:56:20|14854.6|14852.6|14854.2|14852.2|14854.6|14852.6|14854.2|14852.2|3
1626933390000|2021-07-22 05:56:30|14854.4|14852.4|14854.2|14852.2|14854.4|14852.4|14854.1|14852.1|5
1626933400000|2021-07-22 05:56:40|14854.1|14852.1|14854.4|14852.4|14854.5|14852.5|14854.1|14852.1|6
1626933410000|2021-07-22 05:56:50|14854.2|14852.2|14854.1|14852.1|14854.4|14852.4|14854.1|14852.1|7
1626933420000|2021-07-22 05:57:00|14854.2|14852.2|14853.6|14851.6|14854.2|14852.2|14853.2|14851.2|11
1626933430000|2021-07-22 05:57:10|14853.5|14851.5|14854.1|14852.1|14854.1|14852.1|14853.5|14851.5|3
1626933440000|2021-07-22 05:57:20|14854|14852|14853.7|14851.7|14854|14852|14853.7|14851.7|1
1626933450000|2021-07-22 05:57:30|14853.5|14851.5|14853.7|14851.7|14853.7|14851.7|14853.5|14851.5|3
1626933460000|2021-07-22 05:57:40|14853.6|14851.6|14853.6|14851.6|14853.9|14851.9|14853.5|14851.5|7
1626933470000|2021-07-22 05:57:50|14853.7|14851.7|14853.7|14851.7|14853.9|14851.9|14853.7|14851.7|4
1626933480000|2021-07-22 05:58:00|14853.6|14851.6|14852.7|14850.7|14853.6|14851.6|14852.7|14850.7|15
1626933490000|2021-07-22 05:58:10|14852.6|14850.6|14851.6|14849.6|14852.7|14850.7|14851.2|14849.2|41
1626933500000|2021-07-22 05:58:20|14851.7|14849.7|14852.1|14850.1|14852.1|14850.1|14851.6|14849.6|6
1626933510000|2021-07-22 05:58:30|14852|14850|14852|14850|14852.1|14850.1|14851.7|14849.7|2
1626933520000|2021-07-22 05:58:40|14852.1|14850.1|14851.6|14849.6|14852.1|14850.1|14851.6|14849.6|4
1626933530000|2021-07-22 05:58:50|14851.4|14849.4|14851.7|14849.7|14851.7|14849.7|14851.4|14849.4|1
1626933540000|2021-07-22 05:59:00|14851.6|14849.6|14851.9|14849.9|14851.9|14849.9|14851.6|14849.6|3
1626933550000|2021-07-22 05:59:10|14852|14850|14853.1|14851.1|14853.1|14851.1|14852|14850|14
1626933560000|2021-07-22 05:59:20|14852.9|14850.9|14853.4|14851.4|14853.5|14851.5|14852.9|14850.9|5
1626933570000|2021-07-22 05:59:30|14853.5|14851.5|14853.1|14851.1|14853.6|14851.6|14853.1|14851.1|1
1626933580000|2021-07-22 05:59:40|14853.2|14851.2|14853.7|14851.7|14853.7|14851.7|14853.1|14851.1|6
1626933590000|2021-07-22 05:59:50|14854.1|14852.1|14853.7|14851.7|14854.4|14852.4|14853.6|14851.6|14
1626933600000|2021-07-22 06:00:00|14853.9|14851.9|14853.5|14851.5|14853.9|14851.9|14851.5|14849.5|33
1626933610000|2021-07-22 06:00:10|14853|14851|14852.5|14850.5|14853.4|14851.4|14852.5|14850.5|11
1626933620000|2021-07-22 06:00:20|14852.6|14850.6|14853|14851|14853|14851|14852.6|14850.6|7
1626933630000|2021-07-22 06:00:30|14853.1|14851.1|14854.1|14852.1|14854.2|14852.2|14852.9|14850.9|12
1626933640000|2021-07-22 06:00:40|14854.2|14852.2|14854.1|14852.1|14854.4|14852.4|14853.7|14851.7|3
1626933650000|2021-07-22 06:00:50|14854.2|14852.2|14852.7|14850.7|14854.2|14852.2|14852.6|14850.6|4
1626933660000|2021-07-22 06:01:00|14852.6|14850.6|14850.9|14848.9|14852.7|14850.7|14850.9|14848.9|10
1626933670000|2021-07-22 06:01:10|14850.6|14848.6|14853.4|14851.4|14853.4|14851.4|14850.6|14848.6|8
1626933680000|2021-07-22 06:01:20|14853.5|14851.5|14853.5|14851.5|14853.9|14851.9|14853|14851|5
1626933690000|2021-07-22 06:01:30|14853.6|14851.6|14852.7|14850.7|14853.6|14851.6|14852.6|14850.6|8
1626933700000|2021-07-22 06:01:40|14852.6|14850.6|14852.6|14850.6|14852.9|14850.9|14852.1|14850.1|8
1626933710000|2021-07-22 06:01:50|14852.4|14850.4|14853.9|14851.9|14853.9|14851.9|14852.4|14850.4|9
1626933720000|2021-07-22 06:02:00|14853.7|14851.7|14853.6|14851.6|14853.9|14851.9|14853|14851|10
1626933730000|2021-07-22 06:02:10|14853.7|14851.7|14853.6|14851.6|14854.5|14852.5|14853.6|14851.6|14
1626933740000|2021-07-22 06:02:20|14853.9|14851.9|14853.6|14851.6|14854.5|14852.5|14853.1|14851.1|14
1626933750000|2021-07-22 06:02:30|14853.7|14851.7|14852.1|14850.1|14853.9|14851.9|14852.1|14850.1|15
1626933770000|2021-07-22 06:02:50|14852.2|14850.2|14852.6|14850.6|14853|14851|14852.2|14850.2|0
1626933780000|2021-07-22 06:03:00|14852.5|14850.5|14853.4|14851.4|14853.4|14851.4|14852.2|14850.2|13
1626933790000|2021-07-22 06:03:10|14853.2|14851.2|14853.9|14851.9|14853.9|14851.9|14853.2|14851.2|1
1626933800000|2021-07-22 06:03:20|14853.6|14851.6|14853.1|14851.1|14853.6|14851.6|14853|14851|4
1626933810000|2021-07-22 06:03:30|14853.2|14851.2|14852.9|14850.9|14853.2|14851.2|14852.9|14850.9|0
1626933820000|2021-07-22 06:03:40|14852.7|14850.7|14853.4|14851.4|14853.5|14851.5|14852.6|14850.6|2
1626933830000|2021-07-22 06:03:50|14853.2|14851.2|14852.9|14850.9|14853.4|14851.4|14852.9|14850.9|0
1626933840000|2021-07-22 06:04:00|14852.7|14850.7|14851.7|14849.7|14852.7|14850.7|14851.5|14849.5|5
1626933850000|2021-07-22 06:04:10|14851.4|14849.4|14851.7|14849.7|14851.7|14849.7|14851.4|14849.4|4
1626933860000|2021-07-22 06:04:20|14851.6|14849.6|14851.6|14849.6|14851.6|14849.6|14851.6|14849.6|5
1626933870000|2021-07-22 06:04:30|14851.5|14849.5|14851|14849|14851.6|14849.6|14851|14849|2
1626933880000|2021-07-22 06:04:40|14850.9|14848.9|14851.4|14849.4|14851.5|14849.5|14850.4|14848.4|28
1626933890000|2021-07-22 06:04:50|14851.5|14849.5|14851.2|14849.2|14851.5|14849.5|14850.9|14848.9|6
1626933900000|2021-07-22 06:05:00|14851.4|14849.4|14852.1|14850.1|14852.1|14850.1|14851|14849|5
1626933910000|2021-07-22 06:05:10|14852.4|14850.4|14852.4|14850.4|14852.4|14850.4|14852.1|14850.1|1
1626933920000|2021-07-22 06:05:20|14852.5|14850.5|14853.1|14851.1|14853.1|14851.1|14852.4|14850.4|1
1626933930000|2021-07-22 06:05:30|14853.2|14851.2|14853.1|14851.1|14853.5|14851.5|14853.1|14851.1|2
1626933940000|2021-07-22 06:05:40|14853|14851|14852.1|14850.1|14853|14851|14852|14850|8
1626933950000|2021-07-22 06:05:50|14852.2|14850.2|14853.1|14851.1|14853.1|14851.1|14852.2|14850.2|4
1626933960000|2021-07-22 06:06:00|14853.2|14851.2|14853.6|14851.6|14853.6|14851.6|14853.1|14851.1|10
1626933970000|2021-07-22 06:06:10|14853.5|14851.5|14852.1|14850.1|14854.1|14852.1|14852.1|14850.1|18
1626933980000|2021-07-22 06:06:20|14852.2|14850.2|14852.1|14850.1|14852.2|14850.2|14852.1|14850.1|1
1626933990000|2021-07-22 06:06:30|14852.2|14850.2|14852|14850|14852.7|14850.7|14852|14850|12
1626934000000|2021-07-22 06:06:40|14852.1|14850.1|14851.2|14849.2|14852.2|14850.2|14851.1|14849.1|4
1626934010000|2021-07-22 06:06:50|14850.9|14848.9|14851.6|14849.6|14851.6|14849.6|14850.9|14848.9|4
1626934020000|2021-07-22 06:07:00|14851.5|14849.5|14853.4|14851.4|14853.5|14851.5|14851|14849|1
1626934030000|2021-07-22 06:07:10|14853.2|14851.2|14852.6|14850.6|14853.2|14851.2|14852.6|14850.6|4
1626934040000|2021-07-22 06:07:20|14852.7|14850.7|14853.7|14851.7|14854.1|14852.1|14852.7|14850.7|5
1626934050000|2021-07-22 06:07:30|14853.9|14851.9|14852.5|14850.5|14854.1|14852.1|14852.5|14850.5|1
1626934060000|2021-07-22 06:07:40|14852.7|14850.7|14853.1|14851.1|14853.2|14851.2|14852.5|14850.5|2
1626934070000|2021-07-22 06:07:50|14853|14851|14852.1|14850.1|14853|14851|14852.1|14850.1|1
1626934080000|2021-07-22 06:08:00|14852|14850|14851.7|14849.7|14852|14850|14851.5|14849.5|4
1626934090000|2021-07-22 06:08:10|14851.9|14849.9|14852.2|14850.2|14852.4|14850.4|14851.7|14849.7|3
1626934100000|2021-07-22 06:08:20|14852.1|14850.1|14851.4|14849.4|14852.4|14850.4|14851.4|14849.4|6
1626934110000|2021-07-22 06:08:30|14851.5|14849.5|14851.2|14849.2|14851.6|14849.6|14851.2|14849.2|2
1626934120000|2021-07-22 06:08:40|14851|14849|14851.2|14849.2|14851.4|14849.4|14850.9|14848.9|2
1626934130000|2021-07-22 06:08:50|14851.4|14849.4|14851.6|14849.6|14851.6|14849.6|14851.4|14849.4|2
1626934140000|2021-07-22 06:09:00|14851.5|14849.5|14851|14849|14851.7|14849.7|14851|14849|8
1626934150000|2021-07-22 06:09:10|14851.1|14849.1|14850.2|14848.2|14851.2|14849.2|14850.1|14848.1|16
1626934160000|2021-07-22 06:09:20|14850.5|14848.5|14850.5|14848.5|14850.9|14848.9|14850.5|14848.5|7
1626934170000|2021-07-22 06:09:30|14850.6|14848.6|14851|14849|14851|14849|14850.5|14848.5|3
1626934180000|2021-07-22 06:09:40|14851.1|14849.1|14850.4|14848.4|14851.2|14849.2|14850.2|14848.2|3
1626934190000|2021-07-22 06:09:50|14850.2|14848.2|14850.2|14848.2|14850.7|14848.7|14850.2|14848.2|9
1626934200000|2021-07-22 06:10:00|14850.4|14848.4|14850.5|14848.5|14850.6|14848.6|14850|14848|3
1626934210000|2021-07-22 06:10:10|14850.4|14848.4|14850.7|14848.7|14850.7|14848.7|14850.2|14848.2|3
1626934220000|2021-07-22 06:10:20|14850.6|14848.6|14851|14849|14851|14849|14850.6|14848.6|4
1626934230000|2021-07-22 06:10:30|14850.9|14848.9|14850.9|14848.9|14851|14849|14850.9|14848.9|2
1626934240000|2021-07-22 06:10:40|14850.5|14848.5|14850.7|14848.7|14850.7|14848.7|14850.2|14848.2|5
1626934250000|2021-07-22 06:10:50|14850.9|14848.9|14850.7|14848.7|14850.9|14848.9|14850.7|14848.7|1
1626934260000|2021-07-22 06:11:00|14850.6|14848.6|14851.6|14849.6|14851.6|14849.6|14850.6|14848.6|8
1626934270000|2021-07-22 06:11:10|14851.4|14849.4|14851|14849|14851.6|14849.6|14850.9|14848.9|13
1626934280000|2021-07-22 06:11:20|14850.9|14848.9|14850.2|14848.2|14850.9|14848.9|14850.1|14848.1|5
1626934290000|2021-07-22 06:11:30|14850.1|14848.1|14850.4|14848.4|14850.4|14848.4|14850.1|14848.1|9
1626934300000|2021-07-22 06:11:40|14850.2|14848.2|14850.2|14848.2|14850.2|14848.2|14850.1|14848.1|5
1626934310000|2021-07-22 06:11:50|14850.1|14848.1|14849.7|14847.7|14850.1|14848.1|14849.5|14847.5|20
1626934320000|2021-07-22 06:12:00|14850|14848|14849.5|14847.5|14850|14848|14849.5|14847.5|11
1626934330000|2021-07-22 06:12:10|14849.6|14847.6|14849.5|14847.5|14850|14848|14849.5|14847.5|17
1626934340000|2021-07-22 06:12:20|14849.4|14847.4|14849.6|14847.6|14849.6|14847.6|14849|14847|20
1626934350000|2021-07-22 06:12:30|14849.5|14847.5|14850|14848|14850.1|14848.1|14849.5|14847.5|3
1626934360000|2021-07-22 06:12:40|14849.9|14847.9|14850.1|14848.1|14850.4|14848.4|14849.7|14847.7|24
1626934370000|2021-07-22 06:12:50|14850|14848|14849.5|14847.5|14850|14848|14849.4|14847.4|3
1626934380000|2021-07-22 06:13:00|14849.4|14847.4|14849|14847|14849.9|14847.9|14848.9|14846.9|6
1626934390000|2021-07-22 06:13:10|14848.9|14846.9|14849.6|14847.6|14849.9|14847.9|14848.9|14846.9|15
1626934400000|2021-07-22 06:13:20|14849.5|14847.5|14850.2|14848.2|14850.2|14848.2|14849.5|14847.5|1
1626934410000|2021-07-22 06:13:30|14850.1|14848.1|14849.9|14847.9|14850.2|14848.2|14849.9|14847.9|0
1626934420000|2021-07-22 06:13:40|14850|14848|14849.7|14847.7|14850.1|14848.1|14849.5|14847.5|4
1626934430000|2021-07-22 06:13:50|14849.9|14847.9|14850|14848|14850.1|14848.1|14849.6|14847.6|3
1626934440000|2021-07-22 06:14:00|14849.9|14847.9|14851.1|14849.1|14851.1|14849.1|14849.9|14847.9|3
1626934450000|2021-07-22 06:14:10|14851.5|14849.5|14851.7|14849.7|14851.7|14849.7|14851.4|14849.4|4
1626934460000|2021-07-22 06:14:20|14851.5|14849.5|14851.5|14849.5|14851.5|14849.5|14851.4|14849.4|3
1626934470000|2021-07-22 06:14:30|14851.4|14849.4|14851.1|14849.1|14851.5|14849.5|14850.9|14848.9|4
1626934480000|2021-07-22 06:14:40|14851|14849|14850.9|14848.9|14851|14849|14850.6|14848.6|1
1626934490000|2021-07-22 06:14:50|14851|14849|14851|14849|14851.2|14849.2|14850.9|14848.9|0
1626934500000|2021-07-22 06:15:00|14850.7|14848.7|14851|14849|14851|14849|14850.7|14848.7|5
1626934510000|2021-07-22 06:15:10|14851.1|14849.1|14851|14849|14851.2|14849.2|14851|14849|5
1626934520000|2021-07-22 06:15:20|14851.1|14849.1|14851.1|14849.1|14851.1|14849.1|14850.9|14848.9|2
1626934530000|2021-07-22 06:15:30|14851.2|14849.2|14851.2|14849.2|14851.2|14849.2|14851.2|14849.2|0
1626934540000|2021-07-22 06:15:40|14850.9|14848.9|14849.9|14847.9|14850.9|14848.9|14849.9|14847.9|5
1626934550000|2021-07-22 06:15:50|14849.7|14847.7|14849|14847|14849.7|14847.7|14848.9|14846.9|12
1626934560000|2021-07-22 06:16:00|14848.9|14846.9|14850|14848|14850.1|14848.1|14848.9|14846.9|14
1626934570000|2021-07-22 06:16:10|14850.1|14848.1|14849.9|14847.9|14850.1|14848.1|14849.9|14847.9|2
1626934580000|2021-07-22 06:16:20|14849.7|14847.7|14850|14848|14850|14848|14849.7|14847.7|0
1626934590000|2021-07-22 06:16:30|14850.1|14848.1|14849.6|14847.6|14850.1|14848.1|14849.2|14847.2|9
1626934600000|2021-07-22 06:16:40|14849.5|14847.5|14849.5|14847.5|14849.6|14847.6|14849.4|14847.4|3
1626934610000|2021-07-22 06:16:50|14849.4|14847.4|14850|14848|14850.1|14848.1|14849.1|14847.1|4
1626934620000|2021-07-22 06:17:00|14849.7|14847.7|14849.5|14847.5|14849.9|14847.9|14849.4|14847.4|6
1626934630000|2021-07-22 06:17:10|14849.6|14847.6|14849.9|14847.9|14849.9|14847.9|14849.4|14847.4|1
1626934640000|2021-07-22 06:17:20|14850|14848|14849.6|14847.6|14850.1|14848.1|14849.2|14847.2|1
1626934650000|2021-07-22 06:17:30|14849.5|14847.5|14849.5|14847.5|14849.5|14847.5|14848.9|14846.9|11
1626934660000|2021-07-22 06:17:40|14849.6|14847.6|14850.1|14848.1|14850.2|14848.2|14849.6|14847.6|2
1626934670000|2021-07-22 06:17:50|14850.2|14848.2|14850.2|14848.2|14850.2|14848.2|14850.2|14848.2|1
1626934680000|2021-07-22 06:18:00|14850.1|14848.1|14850.1|14848.1|14850.4|14848.4|14849.9|14847.9|10
1626934690000|2021-07-22 06:18:10|14849.9|14847.9|14851.2|14849.2|14851.2|14849.2|14849.7|14847.7|18
1626934700000|2021-07-22 06:18:20|14851.5|14849.5|14851|14849|14851.5|14849.5|14850.9|14848.9|14
1626934710000|2021-07-22 06:18:30|14850.5|14848.5|14850.7|14848.7|14850.7|14848.7|14850.4|14848.4|2
1626934720000|2021-07-22 06:18:40|14850.6|14848.6|14850.5|14848.5|14850.7|14848.7|14850.5|14848.5|2
1626934730000|2021-07-22 06:18:50|14850.4|14848.4|14850.5|14848.5|14850.5|14848.5|14850.4|14848.4|4
1626934740000|2021-07-22 06:19:00|14850.4|14848.4|14850.6|14848.6|14850.6|14848.6|14850.2|14848.2|5
1626934750000|2021-07-22 06:19:10|14850.5|14848.5|14850.2|14848.2|14850.6|14848.6|14850.2|14848.2|1
1626934760000|2021-07-22 06:19:20|14850.4|14848.4|14850.4|14848.4|14850.6|14848.6|14850.4|14848.4|2
1626934770000|2021-07-22 06:19:30|14850.2|14848.2|14850|14848|14850.4|14848.4|14849.5|14847.5|6
1626934780000|2021-07-22 06:19:40|14849.9|14847.9|14849.7|14847.7|14849.9|14847.9|14849.1|14847.1|7
1626934790000|2021-07-22 06:19:50|14850|14848|14849.6|14847.6|14850|14848|14849.6|14847.6|3
1626934800000|2021-07-22 06:20:00|14850.1|14848.1|14850.9|14848.9|14851.1|14849.1|14850.1|14848.1|12
1626934810000|2021-07-22 06:20:10|14851.1|14849.1|14851.1|14849.1|14851.1|14849.1|14850.9|14848.9|5
1626934820000|2021-07-22 06:20:20|14851|14849|14851.2|14849.2|14851.5|14849.5|14850.9|14848.9|9
1626934830000|2021-07-22 06:20:30|14851.4|14849.4|14850.9|14848.9|14851.5|14849.5|14850.7|14848.7|8
1626934840000|2021-07-22 06:20:40|14851|14849|14850.7|14848.7|14851.2|14849.2|14850.7|14848.7|1
1626934850000|2021-07-22 06:20:50|14850.9|14848.9|14851.4|14849.4|14851.5|14849.5|14850.9|14848.9|2
1626934860000|2021-07-22 06:21:00|14851.2|14849.2|14850.7|14848.7|14851.2|14849.2|14850.7|14848.7|6
1626934870000|2021-07-22 06:21:10|14850.9|14848.9|14850.7|14848.7|14851|14849|14850.6|14848.6|4
1626934880000|2021-07-22 06:21:20|14850.5|14848.5|14850.1|14848.1|14850.5|14848.5|14850|14848|6
1626934890000|2021-07-22 06:21:30|14850.2|14848.2|14850.6|14848.6|14850.6|14848.6|14849.7|14847.7|6
1626934900000|2021-07-22 06:21:40|14850.5|14848.5|14850.1|14848.1|14850.5|14848.5|14850|14848|2
1626934910000|2021-07-22 06:21:50|14850.2|14848.2|14850.5|14848.5|14850.7|14848.7|14850.2|14848.2|0
1626934920000|2021-07-22 06:22:00|14850.4|14848.4|14851.4|14849.4|14851.5|14849.5|14850|14848|6
1626934930000|2021-07-22 06:22:10|14851.5|14849.5|14851.5|14849.5|14852|14850|14851.2|14849.2|17
1626934940000|2021-07-22 06:22:20|14851.4|14849.4|14851.2|14849.2|14851.5|14849.5|14851.1|14849.1|1
1626934950000|2021-07-22 06:22:30|14851.4|14849.4|14851|14849|14851.4|14849.4|14851|14849|2
1626934960000|2021-07-22 06:22:40|14850.9|14848.9|14850.9|14848.9|14851|14849|14850.7|14848.7|2
1626934970000|2021-07-22 06:22:50|14850.7|14848.7|14851.2|14849.2|14851.4|14849.4|14850.7|14848.7|1
1626934980000|2021-07-22 06:23:00|14851.1|14849.1|14851.2|14849.2|14851.2|14849.2|14850.7|14848.7|6
1626934990000|2021-07-22 06:23:10|14851.4|14849.4|14851.6|14849.6|14851.6|14849.6|14850.7|14848.7|3
1626935000000|2021-07-22 06:23:20|14851.7|14849.7|14852.1|14850.1|14852.1|14850.1|14851.6|14849.6|2
1626935010000|2021-07-22 06:23:30|14852|14850|14851.6|14849.6|14852|14850|14851.6|14849.6|7
1626935020000|2021-07-22 06:23:40|14851.7|14849.7|14851.7|14849.7|14851.7|14849.7|14851.6|14849.6|6
1626935030000|2021-07-22 06:23:50|14851.9|14849.9|14851.6|14849.6|14852|14850|14851.4|14849.4|2
1626935040000|2021-07-22 06:24:00|14851.5|14849.5|14850.9|14848.9|14851.7|14849.7|14850.9|14848.9|4
1626935050000|2021-07-22 06:24:10|14851|14849|14851|14849|14851.4|14849.4|14850.9|14848.9|2
1626935060000|2021-07-22 06:24:20|14850.9|14848.9|14850.5|14848.5|14851|14849|14850.5|14848.5|2
1626935070000|2021-07-22 06:24:30|14850.6|14848.6|14850.6|14848.6|14851|14849|14850.5|14848.5|5
1626935080000|2021-07-22 06:24:40|14850.7|14848.7|14851.1|14849.1|14851.1|14849.1|14850.6|14848.6|1
1626935090000|2021-07-22 06:24:50|14851|14849|14850.9|14848.9|14851.2|14849.2|14850.9|14848.9|2
1626935100000|2021-07-22 06:25:00|14851|14849|14851.5|14849.5|14851.5|14849.5|14850.5|14848.5|4
1626935110000|2021-07-22 06:25:10|14851.6|14849.6|14851.6|14849.6|14851.6|14849.6|14851.4|14849.4|0
1626935120000|2021-07-22 06:25:20|14851.7|14849.7|14851.6|14849.6|14852|14850|14851.6|14849.6|1
1626935130000|2021-07-22 06:25:30|14851.7|14849.7|14852.1|14850.1|14852.6|14850.6|14851.7|14849.7|5
1626935140000|2021-07-22 06:25:40|14852.6|14850.6|14852.7|14850.7|14852.7|14850.7|14852.6|14850.6|2
1626935150000|2021-07-22 06:25:50|14853.1|14851.1|14852.2|14850.2|14853.2|14851.2|14852.2|14850.2|12
1626935160000|2021-07-22 06:26:00|14852.7|14850.7|14853.1|14851.1|14853.1|14851.1|14852.7|14850.7|7
1626935170000|2021-07-22 06:26:10|14853.2|14851.2|14853.7|14851.7|14853.9|14851.9|14853.2|14851.2|10
1626935180000|2021-07-22 06:26:20|14853.9|14851.9|14853|14851|14853.9|14851.9|14853|14851|16
1626935190000|2021-07-22 06:26:30|14853.1|14851.1|14853.5|14851.5|14853.7|14851.7|14853|14851|2
1626935200000|2021-07-22 06:26:40|14853.4|14851.4|14853|14851|14853.6|14851.6|14853|14851|10
1626935210000|2021-07-22 06:26:50|14853.1|14851.1|14853.5|14851.5|14853.6|14851.6|14853.1|14851.1|2
1626935220000|2021-07-22 06:27:00|14853.4|14851.4|14853.9|14851.9|14853.9|14851.9|14853|14851|19
1626935230000|2021-07-22 06:27:10|14853.4|14851.4|14852.6|14850.6|14853.4|14851.4|14852.5|14850.5|5
1626935240000|2021-07-22 06:27:20|14852.7|14850.7|14853.2|14851.2|14853.7|14851.7|14852.5|14850.5|21
1626935250000|2021-07-22 06:27:30|14853.1|14851.1|14853|14851|14853.2|14851.2|14852.9|14850.9|7
1626935260000|2021-07-22 06:27:40|14853.1|14851.1|14853|14851|14853.2|14851.2|14853|14851|2
1626935270000|2021-07-22 06:27:50|14853.1|14851.1|14853.1|14851.1|14853.2|14851.2|14853.1|14851.1|2
1626935280000|2021-07-22 06:28:00|14853.2|14851.2|14853.7|14851.7|14853.7|14851.7|14853.2|14851.2|4
1626935290000|2021-07-22 06:28:10|14853.6|14851.6|14853.7|14851.7|14854.1|14852.1|14853.1|14851.1|5
1626935300000|2021-07-22 06:28:20|14853.9|14851.9|14853.9|14851.9|14853.9|14851.9|14853.9|14851.9|3
1626935310000|2021-07-22 06:28:30|14853.7|14851.7|14852.7|14850.7|14853.7|14851.7|14852.7|14850.7|6
1626935320000|2021-07-22 06:28:40|14852.6|14850.6|14851.7|14849.7|14852.6|14850.6|14851.7|14849.7|7
1626935330000|2021-07-22 06:28:50|14851.5|14849.5|14852.1|14850.1|14852.2|14850.2|14851.1|14849.1|9
1626935340000|2021-07-22 06:29:00|14852.2|14850.2|14852.6|14850.6|14852.9|14850.9|14852.2|14850.2|2
1626935350000|2021-07-22 06:29:10|14852.7|14850.7|14853.5|14851.5|14853.5|14851.5|14852.6|14850.6|3
1626935360000|2021-07-22 06:29:20|14853.6|14851.6|14853.9|14851.9|14853.9|14851.9|14853.5|14851.5|7
1626935370000|2021-07-22 06:29:30|14853.7|14851.7|14853.7|14851.7|14853.7|14851.7|14853.5|14851.5|3
1626935380000|2021-07-22 06:29:40|14853.9|14851.9|14854.1|14852.1|14854.7|14852.7|14853.9|14851.9|6
1626935390000|2021-07-22 06:29:50|14854.2|14852.2|14854.2|14852.2|14854.4|14852.4|14853.6|14851.6|9
1626935400000|2021-07-22 06:30:00|14854.4|14852.4|14855|14853|14855.1|14853.1|14854.2|14852.2|21
1626935410000|2021-07-22 06:30:10|14854.9|14852.9|14855|14853|14855|14853|14854.2|14852.2|8
1626935420000|2021-07-22 06:30:20|14855.1|14853.1|14856.1|14854.1|14856.1|14854.1|14855.1|14853.1|34
1626935430000|2021-07-22 06:30:30|14856|14854|14856.1|14854.1|14856.1|14854.1|14855.9|14853.9|4
1626935440000|2021-07-22 06:30:40|14856.6|14854.6|14856.5|14854.5|14856.6|14854.6|14856.4|14854.4|13
1626935450000|2021-07-22 06:30:50|14856.4|14854.4|14856.5|14854.5|14856.7|14854.7|14856.4|14854.4|6
1626935460000|2021-07-22 06:31:00|14857|14855|14857.6|14855.6|14857.7|14855.7|14857|14855|26
1626935470000|2021-07-22 06:31:10|14857.4|14855.4|14857.6|14855.6|14857.7|14855.7|14857.1|14855.1|3
1626935480000|2021-07-22 06:31:20|14857.5|14855.5|14857.5|14855.5|14857.5|14855.5|14857.2|14855.2|3
1626935490000|2021-07-22 06:31:30|14857.7|14855.7|14857.9|14855.9|14858.1|14856.1|14857.4|14855.4|6
1626935500000|2021-07-22 06:31:40|14857.7|14855.7|14857.6|14855.6|14858.4|14856.4|14857.6|14855.6|16
1626935510000|2021-07-22 06:31:50|14857.7|14855.7|14857.6|14855.6|14858|14856|14857.5|14855.5|2
1626935520000|2021-07-22 06:32:00|14857.5|14855.5|14857|14855|14857.7|14855.7|14857|14855|5
1626935530000|2021-07-22 06:32:10|14856.9|14854.9|14857.5|14855.5|14857.5|14855.5|14856.1|14854.1|24
1626935540000|2021-07-22 06:32:20|14857.6|14855.6|14857.7|14855.7|14857.7|14855.7|14857.6|14855.6|14
1626935550000|2021-07-22 06:32:30|14857.9|14855.9|14857.6|14855.6|14858.1|14856.1|14857.6|14855.6|6
1626935560000|2021-07-22 06:32:40|14857.7|14855.7|14857|14855|14858|14856|14857|14855|3
1626935570000|2021-07-22 06:32:50|14856.9|14854.9|14856.9|14854.9|14857|14855|14856.7|14854.7|4
1626935580000|2021-07-22 06:33:00|14857|14855|14857.2|14855.2|14857.2|14855.2|14856.7|14854.7|3
1626935590000|2021-07-22 06:33:10|14857.1|14855.1|14857.1|14855.1|14857.1|14855.1|14857.1|14855.1|1
1626935600000|2021-07-22 06:33:20|14857.2|14855.2|14858|14856|14858|14856|14857.1|14855.1|5
1626935610000|2021-07-22 06:33:30|14858.1|14856.1|14858.2|14856.2|14858.6|14856.6|14858|14856|13
1626935620000|2021-07-22 06:33:40|14858.4|14856.4|14858.7|14856.7|14859.2|14857.2|14858.4|14856.4|9
1626935630000|2021-07-22 06:33:50|14858.6|14856.6|14859.2|14857.2|14859.2|14857.2|14858.6|14856.6|5
1626935640000|2021-07-22 06:34:00|14859.9|14857.9|14860.2|14858.2|14860.5|14858.5|14859.5|14857.5|30
1626935650000|2021-07-22 06:34:10|14860.1|14858.1|14859.4|14857.4|14860.1|14858.1|14859.2|14857.2|4
1626935660000|2021-07-22 06:34:20|14859.2|14857.2|14859|14857|14859.2|14857.2|14859|14857|2
1626935670000|2021-07-22 06:34:30|14859.1|14857.1|14858.7|14856.7|14859.1|14857.1|14858.4|14856.4|7
1626935680000|2021-07-22 06:34:40|14858.9|14856.9|14859.2|14857.2|14859.2|14857.2|14858.9|14856.9|3
1626935690000|2021-07-22 06:34:50|14859.5|14857.5|14859.5|14857.5|14859.5|14857.5|14859.5|14857.5|2
1626935700000|2021-07-22 06:35:00|14859.4|14857.4|14857.6|14855.6|14859.5|14857.5|14857.4|14855.4|22
1626935710000|2021-07-22 06:35:10|14857.5|14855.5|14857.1|14855.1|14857.9|14855.9|14856.9|14854.9|9
1626935720000|2021-07-22 06:35:20|14857.2|14855.2|14857.1|14855.1|14857.2|14855.2|14856.7|14854.7|7
1626935730000|2021-07-22 06:35:30|14857.2|14855.2|14858.7|14856.7|14858.7|14856.7|14857.2|14855.2|7
1626935740000|2021-07-22 06:35:40|14858.2|14856.2|14858.1|14856.1|14858.4|14856.4|14858.1|14856.1|7
1626935750000|2021-07-22 06:35:50|14858|14856|14858.1|14856.1|14858.1|14856.1|14858|14856|3
1626935760000|2021-07-22 06:36:00|14858.2|14856.2|14858.6|14856.6|14858.6|14856.6|14858.2|14856.2|8
1626935770000|2021-07-22 06:36:10|14858.1|14856.1|14858.1|14856.1|14858.4|14856.4|14858|14856|2
1626935780000|2021-07-22 06:36:20|14858.2|14856.2|14858|14856|14858.2|14856.2|14858|14856|1
1626935790000|2021-07-22 06:36:30|14857.9|14855.9|14857.5|14855.5|14857.9|14855.9|14857.2|14855.2|1
1626935800000|2021-07-22 06:36:40|14857.4|14855.4|14857.5|14855.5|14857.5|14855.5|14857.4|14855.4|1
1626935810000|2021-07-22 06:36:50|14857.4|14855.4|14857.5|14855.5|14857.5|14855.5|14857.4|14855.4|1
1626935820000|2021-07-22 06:37:00|14857.6|14855.6|14857.6|14855.6|14858.1|14856.1|14857.6|14855.6|6
1626935830000|2021-07-22 06:37:10|14857.5|14855.5|14857.5|14855.5|14857.5|14855.5|14857.1|14855.1|3
1626935840000|2021-07-22 06:37:20|14857.2|14855.2|14857.6|14855.6|14857.9|14855.9|14856.9|14854.9|9
1626935850000|2021-07-22 06:37:30|14857.7|14855.7|14857.6|14855.6|14858.4|14856.4|14857.6|14855.6|7
1626935860000|2021-07-22 06:37:40|14857.5|14855.5|14858.4|14856.4|14858.5|14856.5|14857.2|14855.2|8
1626935870000|2021-07-22 06:37:50|14858.5|14856.5|14860.5|14858.5|14860.6|14858.6|14858.5|14856.5|19
1626935880000|2021-07-22 06:38:00|14860.6|14858.6|14860.7|14858.7|14861.7|14859.7|14860.4|14858.4|39
1626935890000|2021-07-22 06:38:10|14860.6|14858.6|14861.4|14859.4|14861.5|14859.5|14860.6|14858.6|8
1626935900000|2021-07-22 06:38:20|14861.2|14859.2|14861.6|14859.6|14861.9|14859.9|14861.2|14859.2|20
1626935910000|2021-07-22 06:38:30|14861.7|14859.7|14864.6|14862.6|14864.6|14862.6|14861.7|14859.7|92
1626935920000|2021-07-22 06:38:40|14864.7|14862.7|14865.4|14863.4|14865.6|14863.6|14864.7|14862.7|74
1626935930000|2021-07-22 06:38:50|14865.2|14863.2|14867.1|14865.1|14867.4|14865.4|14865.2|14863.2|76
1626935940000|2021-07-22 06:39:00|14867|14865|14864.7|14862.7|14867.6|14865.6|14864.6|14862.6|32
1626935950000|2021-07-22 06:39:10|14864.9|14862.9|14865|14863|14865.6|14863.6|14864.6|14862.6|16
1626935960000|2021-07-22 06:39:20|14865.1|14863.1|14864.9|14862.9|14865.2|14863.2|14864.7|14862.7|6
1626935970000|2021-07-22 06:39:30|14865|14863|14864.7|14862.7|14865|14863|14864.2|14862.2|23
1626935980000|2021-07-22 06:39:40|14864.6|14862.6|14867|14865|14867.1|14865.1|14864.6|14862.6|31
1626935990000|2021-07-22 06:39:50|14866.9|14864.9|14870.2|14868.2|14870.4|14868.4|14866.9|14864.9|126
1626936000000|2021-07-22 06:40:00|14870.4|14868.4|14870.9|14868.9|14871.4|14869.4|14870.2|14868.2|71
1626936010000|2021-07-22 06:40:10|14871|14869|14870.7|14868.7|14871.1|14869.1|14870.2|14868.2|21
1626936020000|2021-07-22 06:40:20|14870.6|14868.6|14873.6|14871.6|14874.2|14872.2|14870.5|14868.5|92
1626936030000|2021-07-22 06:40:30|14873.5|14871.5|14872.4|14870.4|14873.7|14871.7|14872.4|14870.4|11
1626936040000|2021-07-22 06:40:40|14872.2|14870.2|14871.4|14869.4|14872.2|14870.2|14871.2|14869.2|22
1626936050000|2021-07-22 06:40:50|14871.2|14869.2|14872|14870|14872|14870|14871.2|14869.2|12
1626936060000|2021-07-22 06:41:00|14871.9|14869.9|14873.1|14871.1|14874|14872|14871.6|14869.6|38
1626936070000|2021-07-22 06:41:10|14873.4|14871.4|14874.1|14872.1|14874.2|14872.2|14873.4|14871.4|22
1626936080000|2021-07-22 06:41:20|14874|14872|14874|14872|14874.2|14872.2|14873.1|14871.1|25
1626936090000|2021-07-22 06:41:30|14874.1|14872.1|14872.5|14870.5|14874.4|14872.4|14872.2|14870.2|22
1626936100000|2021-07-22 06:41:40|14872.6|14870.6|14872.7|14870.7|14872.7|14870.7|14872.4|14870.4|10
1626936110000|2021-07-22 06:41:50|14872.6|14870.6|14873|14871|14873|14871|14872.5|14870.5|3
1626936120000|2021-07-22 06:42:00|14872.9|14870.9|14873|14871|14873.2|14871.2|14872.5|14870.5|12
1626936130000|2021-07-22 06:42:10|14872.9|14870.9|14872.5|14870.5|14873|14871|14872.5|14870.5|11
1626936140000|2021-07-22 06:42:20|14872.2|14870.2|14872.2|14870.2|14872.2|14870.2|14871.5|14869.5|9
1626936150000|2021-07-22 06:42:30|14872.1|14870.1|14873.5|14871.5|14874.5|14872.5|14872.1|14870.1|48
1626936160000|2021-07-22 06:42:40|14873.6|14871.6|14872.7|14870.7|14873.6|14871.6|14872.6|14870.6|4
1626936170000|2021-07-22 06:42:50|14872.9|14870.9|14874.2|14872.2|14874.2|14872.2|14872.7|14870.7|16
1626936180000|2021-07-22 06:43:00|14874.4|14872.4|14874|14872|14874.5|14872.5|14874|14872|14
1626936190000|2021-07-22 06:43:10|14874.1|14872.1|14874.5|14872.5|14874.7|14872.7|14874|14872|17
1626936200000|2021-07-22 06:43:20|14874.6|14872.6|14874|14872|14875|14873|14874|14872|22
1626936210000|2021-07-22 06:43:30|14873.9|14871.9|14875|14873|14875.2|14873.2|14873.7|14871.7|44
1626936220000|2021-07-22 06:43:40|14874.9|14872.9|14874.6|14872.6|14874.9|14872.9|14874.5|14872.5|8
1626936230000|2021-07-22 06:43:50|14874.5|14872.5|14873.6|14871.6|14874.5|14872.5|14873.2|14871.2|14
1626936240000|2021-07-22 06:44:00|14873.5|14871.5|14873.4|14871.4|14874|14872|14873.4|14871.4|6
1626936250000|2021-07-22 06:44:10|14873.2|14871.2|14873.2|14871.2|14873.6|14871.6|14873.2|14871.2|10
1626936260000|2021-07-22 06:44:20|14873.4|14871.4|14873.5|14871.5|14873.5|14871.5|14873.1|14871.1|12
1626936270000|2021-07-22 06:44:30|14873.4|14871.4|14873.1|14871.1|14873.4|14871.4|14872.9|14870.9|8
1626936280000|2021-07-22 06:44:40|14873.2|14871.2|14873.5|14871.5|14873.5|14871.5|14873|14871|23
1626936290000|2021-07-22 06:44:50|14873.4|14871.4|14873.5|14871.5|14873.5|14871.5|14872.7|14870.7|18
1626936300000|2021-07-22 06:45:00|14873.2|14871.2|14875.2|14873.2|14875.4|14873.4|14873.2|14871.2|32
1626936310000|2021-07-22 06:45:10|14875.5|14873.5|14876.2|14874.2|14876.5|14874.5|14875|14873|73
1626936320000|2021-07-22 06:45:20|14876.1|14874.1|14877.2|14875.2|14877.2|14875.2|14876|14874|46
1626936330000|2021-07-22 06:45:30|14877.4|14875.4|14875.2|14873.2|14877.5|14875.5|14875.2|14873.2|56
1626936340000|2021-07-22 06:45:40|14875.4|14873.4|14875.7|14873.7|14875.7|14873.7|14874.7|14872.7|22
1626936350000|2021-07-22 06:45:50|14875.9|14873.9|14875.9|14873.9|14876.2|14874.2|14875.7|14873.7|11
1626936360000|2021-07-22 06:46:00|14875.7|14873.7|14877.2|14875.2|14877.2|14875.2|14875.5|14873.5|21
1626936370000|2021-07-22 06:46:10|14877.1|14875.1|14877.2|14875.2|14877.7|14875.7|14877.1|14875.1|29
1626936380000|2021-07-22 06:46:20|14876.9|14874.9|14877.2|14875.2|14877.2|14875.2|14876.9|14874.9|12
1626936390000|2021-07-22 06:46:30|14877.1|14875.1|14877.4|14875.4|14877.6|14875.6|14877|14875|8
1626936400000|2021-07-22 06:46:40|14877.2|14875.2|14877|14875|14878.1|14876.1|14876.9|14874.9|17
1626936410000|2021-07-22 06:46:50|14876.9|14874.9|14877.2|14875.2|14877.2|14875.2|14876.4|14874.4|14
1626936420000|2021-07-22 06:47:00|14877.1|14875.1|14876.7|14874.7|14877.2|14875.2|14876.6|14874.6|15
1626936430000|2021-07-22 06:47:10|14877|14875|14876.5|14874.5|14877|14875|14876.5|14874.5|7
1626936440000|2021-07-22 06:47:20|14876.4|14874.4|14877|14875|14877.1|14875.1|14876.2|14874.2|6
1626936450000|2021-07-22 06:47:30|14877.4|14875.4|14877.9|14875.9|14877.9|14875.9|14877.2|14875.2|14
1626936460000|2021-07-22 06:47:40|14877.7|14875.7|14877.4|14875.4|14877.7|14875.7|14876.5|14874.5|31
1626936470000|2021-07-22 06:47:50|14877.6|14875.6|14877.2|14875.2|14878.1|14876.1|14877.2|14875.2|9
1626936480000|2021-07-22 06:48:00|14877.4|14875.4|14877.2|14875.2|14877.6|14875.6|14877|14875|5
1626936490000|2021-07-22 06:48:10|14877.4|14875.4|14877.2|14875.2|14877.4|14875.4|14877|14875|3
1626936500000|2021-07-22 06:48:20|14877.4|14875.4|14877|14875|14877.5|14875.5|14877|14875|2
1626936510000|2021-07-22 06:48:30|14877.4|14875.4|14877.9|14875.9|14877.9|14875.9|14877.4|14875.4|8
1626936520000|2021-07-22 06:48:40|14878|14876|14877.4|14875.4|14878|14876|14877.4|14875.4|14
1626936530000|2021-07-22 06:48:50|14877.2|14875.2|14877.1|14875.1|14877.2|14875.2|14876.7|14874.7|11
1626936540000|2021-07-22 06:49:00|14877|14875|14876.9|14874.9|14877.4|14875.4|14876.7|14874.7|4
1626936550000|2021-07-22 06:49:10|14876.7|14874.7|14876.5|14874.5|14877|14875|14876.5|14874.5|16
1626936560000|2021-07-22 06:49:20|14876.6|14874.6|14876|14874|14876.7|14874.7|14876|14874|2
1626936570000|2021-07-22 06:49:30|14876.1|14874.1|14876.2|14874.2|14876.6|14874.6|14876.1|14874.1|7
1626936580000|2021-07-22 06:49:40|14876.1|14874.1|14875.9|14873.9|14876.2|14874.2|14875.6|14873.6|10
1626936590000|2021-07-22 06:49:50|14876|14874|14875.9|14873.9|14876.5|14874.5|14875.7|14873.7|11
1626936600000|2021-07-22 06:50:00|14875.7|14873.7|14874.4|14872.4|14876.1|14874.1|14874.4|14872.4|15
1626936610000|2021-07-22 06:50:10|14874.6|14872.6|14875.1|14873.1|14875.1|14873.1|14874.5|14872.5|7
1626936620000|2021-07-22 06:50:20|14875.2|14873.2|14875.1|14873.1|14875.2|14873.2|14875.1|14873.1|4
1626936630000|2021-07-22 06:50:30|14874.9|14872.9|14875|14873|14875|14873|14874.7|14872.7|1
1626936640000|2021-07-22 06:50:40|14875.1|14873.1|14875|14873|14875.1|14873.1|14874.7|14872.7|2
1626936650000|2021-07-22 06:50:50|14875.1|14873.1|14875|14873|14875.2|14873.2|14875|14873|3
1626936660000|2021-07-22 06:51:00|14874.9|14872.9|14875.2|14873.2|14875.2|14873.2|14874.9|14872.9|11
1626936670000|2021-07-22 06:51:10|14875.1|14873.1|14875.1|14873.1|14875.1|14873.1|14874.5|14872.5|8
1626936680000|2021-07-22 06:51:20|14874.9|14872.9|14874.9|14872.9|14875.2|14873.2|14874.9|14872.9|4
1626936690000|2021-07-22 06:51:30|14874.7|14872.7|14874.6|14872.6|14874.7|14872.7|14874.2|14872.2|8
1626936700000|2021-07-22 06:51:40|14874.7|14872.7|14874.7|14872.7|14875.1|14873.1|14874.5|14872.5|10
1626936710000|2021-07-22 06:51:50|14874.6|14872.6|14874.6|14872.6|14874.7|14872.7|14874.1|14872.1|17
1626936720000|2021-07-22 06:52:00|14875|14873|14875.5|14873.5|14875.5|14873.5|14875|14873|19
1626936730000|2021-07-22 06:52:10|14875.4|14873.4|14875.1|14873.1|14875.5|14873.5|14875|14873|19
1626936740000|2021-07-22 06:52:20|14875|14873|14875|14873|14875|14873|14874.6|14872.6|3
1626936750000|2021-07-22 06:52:30|14875.1|14873.1|14875.1|14873.1|14875.2|14873.2|14875|14873|13
1626936760000|2021-07-22 06:52:40|14875|14873|14875|14873|14875.1|14873.1|14874.9|14872.9|1
1626936770000|2021-07-22 06:52:50|14875.1|14873.1|14875.1|14873.1|14875.2|14873.2|14875.1|14873.1|4
1626936780000|2021-07-22 06:53:00|14875.2|14873.2|14875.5|14873.5|14875.6|14873.6|14875.2|14873.2|1
1626936790000|2021-07-22 06:53:10|14875.6|14873.6|14876.2|14874.2|14876.4|14874.4|14875.6|14873.6|8
1626936800000|2021-07-22 06:53:20|14876.1|14874.1|14875.4|14873.4|14876.1|14874.1|14875.2|14873.2|10
1626936810000|2021-07-22 06:53:30|14875.2|14873.2|14874.9|14872.9|14875.2|14873.2|14874.9|14872.9|3
1626936820000|2021-07-22 06:53:40|14875|14873|14874.5|14872.5|14875|14873|14874.5|14872.5|5
1626936830000|2021-07-22 06:53:50|14874.4|14872.4|14874.5|14872.5|14874.5|14872.5|14874.4|14872.4|9
1626936840000|2021-07-22 06:54:00|14875|14873|14875.7|14873.7|14875.9|14873.9|14875|14873|8
1626936850000|2021-07-22 06:54:10|14875.6|14873.6|14875.9|14873.9|14875.9|14873.9|14875.2|14873.2|7
1626936860000|2021-07-22 06:54:20|14876|14874|14876.6|14874.6|14876.6|14874.6|14876|14874|2
1626936870000|2021-07-22 06:54:30|14876.5|14874.5|14876|14874|14876.6|14874.6|14875.9|14873.9|3
1626936880000|2021-07-22 06:54:40|14876.1|14874.1|14876.1|14874.1|14876.1|14874.1|14876|14874|1
1626936890000|2021-07-22 06:54:50|14876|14874|14876.2|14874.2|14876.7|14874.7|14876|14874|8
1626936900000|2021-07-22 06:55:00|14876|14874|14875.1|14873.1|14876|14874|14874.9|14872.9|12
1626936910000|2021-07-22 06:55:10|14875|14873|14875.1|14873.1|14875.1|14873.1|14875|14873|4
1626936920000|2021-07-22 06:55:20|14875.2|14873.2|14875.2|14873.2|14875.5|14873.5|14875.2|14873.2|11
1626936930000|2021-07-22 06:55:30|14875.4|14873.4|14875.4|14873.4|14875.5|14873.5|14875|14873|9
1626936940000|2021-07-22 06:55:40|14875.5|14873.5|14876.1|14874.1|14876.1|14874.1|14875.4|14873.4|1
1626936950000|2021-07-22 06:55:50|14875.9|14873.9|14876.2|14874.2|14876.2|14874.2|14875.6|14873.6|5
1626936960000|2021-07-22 06:56:00|14876.1|14874.1|14876.6|14874.6|14876.6|14874.6|14875.6|14873.6|7
1626936970000|2021-07-22 06:56:10|14876.5|14874.5|14877.1|14875.1|14877.1|14875.1|14876.5|14874.5|7
1626936980000|2021-07-22 06:56:20|14877.4|14875.4|14876.9|14874.9|14877.4|14875.4|14876.6|14874.6|17
1626936990000|2021-07-22 06:56:30|14877|14875|14877.9|14875.9|14877.9|14875.9|14877|14875|14
1626937000000|2021-07-22 06:56:40|14878.1|14876.1|14878.1|14876.1|14878.4|14876.4|14877.7|14875.7|12
1626937010000|2021-07-22 06:56:50|14878.2|14876.2|14877.9|14875.9|14878.2|14876.2|14877.7|14875.7|7
1626937020000|2021-07-22 06:57:00|14877.7|14875.7|14877.4|14875.4|14877.7|14875.7|14877.4|14875.4|2
1626937030000|2021-07-22 06:57:10|14877.5|14875.5|14877.2|14875.2|14877.5|14875.5|14877.2|14875.2|1
1626937040000|2021-07-22 06:57:20|14877.1|14875.1|14875.9|14873.9|14877.1|14875.1|14875.2|14873.2|30
1626937050000|2021-07-22 06:57:30|14876|14874|14875.6|14873.6|14876.2|14874.2|14875.1|14873.1|12
1626937060000|2021-07-22 06:57:40|14875.5|14873.5|14876.1|14874.1|14876.1|14874.1|14875.1|14873.1|6
1626937070000|2021-07-22 06:57:50|14876|14874|14875.6|14873.6|14876|14874|14875.6|14873.6|3
1626937080000|2021-07-22 06:58:00|14875.5|14873.5|14875.7|14873.7|14876|14874|14875.5|14873.5|6
1626937090000|2021-07-22 06:58:10|14875.5|14873.5|14876|14874|14876.1|14874.1|14875.2|14873.2|7
1626937100000|2021-07-22 06:58:20|14876.1|14874.1|14876.6|14874.6|14876.9|14874.9|14876.1|14874.1|9
1626937110000|2021-07-22 06:58:30|14876.9|14874.9|14876.7|14874.7|14876.9|14874.9|14876.7|14874.7|3
1626937120000|2021-07-22 06:58:40|14876.9|14874.9|14876.7|14874.7|14877|14875|14876.7|14874.7|1
1626937130000|2021-07-22 06:58:50|14876.6|14874.6|14876.9|14874.9|14876.9|14874.9|14876.5|14874.5|8
1626937140000|2021-07-22 06:59:00|14876.7|14874.7|14876.7|14874.7|14876.9|14874.9|14876.5|14874.5|3
1626937150000|2021-07-22 06:59:10|14876.6|14874.6|14877.2|14875.2|14877.2|14875.2|14876.6|14874.6|4
1626937160000|2021-07-22 06:59:20|14877.6|14875.6|14878|14876|14878.2|14876.2|14877.6|14875.6|18
1626937170000|2021-07-22 06:59:30|14878.1|14876.1|14878|14876|14878.5|14876.5|14878|14876|9
1626937180000|2021-07-22 06:59:40|14878.1|14876.1|14877.9|14875.9|14878.4|14876.4|14877.7|14875.7|9
1626937190000|2021-07-22 06:59:50|14877.5|14875.5|14877.5|14875.5|14877.9|14875.9|14877.5|14875.5|6
1626937200000|2021-07-22 07:00:00|14877.6|14875.6|14877.5|14875.5|14880|14878|14877.5|14875.5|107
1626937210000|2021-07-22 07:00:10|14877.4|14875.4|14878.6|14876.6|14878.7|14876.7|14877.2|14875.2|36
1626937220000|2021-07-22 07:00:20|14878.7|14876.7|14880.1|14878.1|14882.6|14880.6|14878.7|14876.7|180
1626937230000|2021-07-22 07:00:30|14880|14878|14879|14877|14880.4|14878.4|14879|14877|32
1626937240000|2021-07-22 07:00:40|14879.1|14877.1|14881.4|14879.4|14882.4|14880.4|14877.5|14875.5|222
1626937250000|2021-07-22 07:00:50|14881.7|14879.7|14881.9|14879.9|14882.4|14880.4|14881.2|14879.2|24
1626937260000|2021-07-22 07:01:00|14881.7|14879.7|14884|14882|14884.4|14882.4|14881.6|14879.6|49
1626937270000|2021-07-22 07:01:10|14884.1|14882.1|14887.9|14885.9|14888.1|14886.1|14884.1|14882.1|114
1626937280000|2021-07-22 07:01:20|14888|14886|14887|14885|14888.5|14886.5|14887|14885|42
1626937290000|2021-07-22 07:01:30|14887.1|14885.1|14887|14885|14888.5|14886.5|14886.9|14884.9|42
1626937300000|2021-07-22 07:01:40|14887.1|14885.1|14888.4|14886.4|14888.4|14886.4|14887|14885|16
1626937310000|2021-07-22 07:01:50|14888.5|14886.5|14888.7|14886.7|14889.4|14887.4|14888.2|14886.2|59
1626937320000|2021-07-22 07:02:00|14888.4|14886.4|14889.4|14887.4|14889.9|14887.9|14888|14886|42
1626937330000|2021-07-22 07:02:10|14889.5|14887.5|14890.6|14888.6|14890.9|14888.9|14889.2|14887.2|59
1626937340000|2021-07-22 07:02:20|14890.5|14888.5|14888.7|14886.7|14890.7|14888.7|14888.7|14886.7|48
1626937350000|2021-07-22 07:02:30|14888.6|14886.6|14888.6|14886.6|14888.7|14886.7|14887.9|14885.9|34
1626937360000|2021-07-22 07:02:40|14888.7|14886.7|14887.1|14885.1|14888.9|14886.9|14886.9|14884.9|53
1626937370000|2021-07-22 07:02:50|14887|14885|14886.9|14884.9|14887.6|14885.6|14886.5|14884.5|20
1626937380000|2021-07-22 07:03:00|14886.7|14884.7|14886.2|14884.2|14887.1|14885.1|14886.2|14884.2|33
1626937390000|2021-07-22 07:03:10|14886.4|14884.4|14885.2|14883.2|14886.6|14884.6|14885|14883|50
1626937400000|2021-07-22 07:03:20|14885.7|14883.7|14886.4|14884.4|14886.5|14884.5|14885|14883|20
1626937410000|2021-07-22 07:03:30|14886.5|14884.5|14886.6|14884.6|14887.1|14885.1|14886.5|14884.5|15
1626937420000|2021-07-22 07:03:40|14886.5|14884.5|14887.6|14885.6|14887.9|14885.9|14886.1|14884.1|34
1626937430000|2021-07-22 07:03:50|14887.7|14885.7|14885.9|14883.9|14888|14886|14885.7|14883.7|19
1626937440000|2021-07-22 07:04:00|14885.7|14883.7|14887.6|14885.6|14887.6|14885.6|14885.7|14883.7|18
1626937450000|2021-07-22 07:04:10|14887.5|14885.5|14886.5|14884.5|14887.5|14885.5|14885.7|14883.7|13
1626937460000|2021-07-22 07:04:20|14886.4|14884.4|14884.7|14882.7|14886.4|14884.4|14884.7|14882.7|22
1626937470000|2021-07-22 07:04:30|14884.6|14882.6|14885|14883|14885.5|14883.5|14884.5|14882.5|18
1626937480000|2021-07-22 07:04:40|14885.1|14883.1|14885|14883|14885.5|14883.5|14884.6|14882.6|5
1626937490000|2021-07-22 07:04:50|14885.1|14883.1|14885.1|14883.1|14885.9|14883.9|14884.7|14882.7|35
1626937500000|2021-07-22 07:05:00|14885|14883|14885.9|14883.9|14886.2|14884.2|14885|14883|9
1626937510000|2021-07-22 07:05:10|14885.4|14883.4|14886.4|14884.4|14886.7|14884.7|14884.9|14882.9|38
1626937520000|2021-07-22 07:05:20|14886.5|14884.5|14886.6|14884.6|14887|14885|14885.6|14883.6|19
1626937530000|2021-07-22 07:05:30|14886.5|14884.5|14886.9|14884.9|14887.1|14885.1|14886.5|14884.5|9
1626937540000|2021-07-22 07:05:40|14887|14885|14885.5|14883.5|14887.1|14885.1|14885.1|14883.1|30
1626937550000|2021-07-22 07:05:50|14885.4|14883.4|14887.1|14885.1|14887.1|14885.1|14885.2|14883.2|14
1626937560000|2021-07-22 07:06:00|14886.6|14884.6|14888.1|14886.1|14888.2|14886.2|14886.6|14884.6|40
1626937570000|2021-07-22 07:06:10|14888.2|14886.2|14885.7|14883.7|14888.9|14886.9|14885.7|14883.7|26
1626937580000|2021-07-22 07:06:20|14885.9|14883.9|14886.6|14884.6|14886.6|14884.6|14885.7|14883.7|14
1626937590000|2021-07-22 07:06:30|14886.7|14884.7|14886.2|14884.2|14887.1|14885.1|14886.1|14884.1|12
1626937600000|2021-07-22 07:06:40|14886.1|14884.1|14885.7|14883.7|14886.7|14884.7|14885.7|14883.7|27
1626937610000|2021-07-22 07:06:50|14885.6|14883.6|14886.4|14884.4|14886.4|14884.4|14885.4|14883.4|21
1626937620000|2021-07-22 07:07:00|14886.2|14884.2|14884.6|14882.6|14886.4|14884.4|14884.2|14882.2|24
1626937630000|2021-07-22 07:07:10|14884.5|14882.5|14884.4|14882.4|14885|14883|14884.4|14882.4|3
1626937640000|2021-07-22 07:07:20|14884.5|14882.5|14883.9|14881.9|14885|14883|14883.9|14881.9|26
1626937650000|2021-07-22 07:07:30|14883.5|14881.5|14885.6|14883.6|14885.6|14883.6|14883.2|14881.2|19
1626937660000|2021-07-22 07:07:40|14885.5|14883.5|14884.7|14882.7|14885.6|14883.6|14884.1|14882.1|10
1626937670000|2021-07-22 07:07:50|14884.6|14882.6|14885.1|14883.1|14885.1|14883.1|14884|14882|18
1626937680000|2021-07-22 07:08:00|14885.4|14883.4|14884.4|14882.4|14886.2|14884.2|14884.4|14882.4|18
1626937690000|2021-07-22 07:08:10|14884.6|14882.6|14884.4|14882.4|14884.6|14882.6|14883.4|14881.4|5
1626937700000|2021-07-22 07:08:20|14884.1|14882.1|14883.1|14881.1|14884.1|14882.1|14883|14881|43
1626937710000|2021-07-22 07:08:30|14882.9|14880.9|14883.4|14881.4|14884.6|14882.6|14882.7|14880.7|22
1626937720000|2021-07-22 07:08:40|14883.5|14881.5|14884.6|14882.6|14884.9|14882.9|14883.2|14881.2|14
1626937730000|2021-07-22 07:08:50|14884.7|14882.7|14884.1|14882.1|14884.7|14882.7|14883.7|14881.7|5
1626937740000|2021-07-22 07:09:00|14884|14882|14885.5|14883.5|14885.6|14883.6|14883.9|14881.9|4
1626937750000|2021-07-22 07:09:10|14885.4|14883.4|14885.6|14883.6|14885.9|14883.9|14885.4|14883.4|8
1626937760000|2021-07-22 07:09:20|14885.5|14883.5|14885.4|14883.4|14885.7|14883.7|14884.1|14882.1|12
1626937770000|2021-07-22 07:09:30|14885.1|14883.1|14885.1|14883.1|14886.5|14884.5|14885.1|14883.1|26
1626937780000|2021-07-22 07:09:40|14885.4|14883.4|14884.4|14882.4|14885.9|14883.9|14884|14882|11
1626937790000|2021-07-22 07:09:50|14884.2|14882.2|14884.2|14882.2|14884.4|14882.4|14883.5|14881.5|9
1626937800000|2021-07-22 07:10:00|14884|14882|14884.9|14882.9|14885.4|14883.4|14884|14882|11
1626937810000|2021-07-22 07:10:10|14885|14883|14885.7|14883.7|14886.7|14884.7|14884.9|14882.9|14
1626937820000|2021-07-22 07:10:20|14885.6|14883.6|14884.9|14882.9|14885.9|14883.9|14884.6|14882.6|10
1626937830000|2021-07-22 07:10:30|14884.7|14882.7|14885|14883|14885.4|14883.4|14884.5|14882.5|5
1626937840000|2021-07-22 07:10:40|14884.9|14882.9|14886|14884|14886.1|14884.1|14884.4|14882.4|5
1626937850000|2021-07-22 07:10:50|14886.1|14884.1|14884.6|14882.6|14886.2|14884.2|14884.2|14882.2|6
1626937860000|2021-07-22 07:11:00|14884.5|14882.5|14883.4|14881.4|14885|14883|14883.1|14881.1|21
1626937870000|2021-07-22 07:11:10|14883.2|14881.2|14884.1|14882.1|14884.7|14882.7|14883.1|14881.1|8
1626937880000|2021-07-22 07:11:20|14884|14882|14885.2|14883.2|14885.5|14883.5|14883.7|14881.7|4
1626937890000|2021-07-22 07:11:30|14885.5|14883.5|14885.9|14883.9|14886.6|14884.6|14885.2|14883.2|11
1626937900000|2021-07-22 07:11:40|14885.7|14883.7|14884.2|14882.2|14885.9|14883.9|14884.2|14882.2|12
1626937910000|2021-07-22 07:11:50|14884.1|14882.1|14883.5|14881.5|14884.1|14882.1|14883.5|14881.5|16
1626937920000|2021-07-22 07:12:00|14883.1|14881.1|14880.6|14878.6|14883.1|14881.1|14879.9|14877.9|96
1626937930000|2021-07-22 07:12:10|14880.7|14878.7|14880.7|14878.7|14881.2|14879.2|14880.4|14878.4|7
1626937940000|2021-07-22 07:12:20|14880.9|14878.9|14881.9|14879.9|14882.4|14880.4|14880.7|14878.7|19
1626937950000|2021-07-22 07:12:30|14881.7|14879.7|14882|14880|14882.2|14880.2|14881.4|14879.4|11
1626937960000|2021-07-22 07:12:40|14882.1|14880.1|14883.6|14881.6|14883.9|14881.9|14882.1|14880.1|12
1626937970000|2021-07-22 07:12:50|14883.5|14881.5|14882.1|14880.1|14883.5|14881.5|14881.7|14879.7|4
1626937980000|2021-07-22 07:13:00|14882|14880|14881.1|14879.1|14882|14880|14881.1|14879.1|16
1626937990000|2021-07-22 07:13:10|14881.2|14879.2|14882.1|14880.1|14882.9|14880.9|14881.2|14879.2|6
1626938000000|2021-07-22 07:13:20|14882.2|14880.2|14882|14880|14882.2|14880.2|14881.4|14879.4|5
1626938010000|2021-07-22 07:13:30|14882.1|14880.1|14881.9|14879.9|14882.1|14880.1|14880.9|14878.9|27
1626938020000|2021-07-22 07:13:40|14882|14880|14883.4|14881.4|14883.7|14881.7|14882|14880|13
1626938030000|2021-07-22 07:13:50|14883.2|14881.2|14883.4|14881.4|14883.7|14881.7|14883|14881|3
1626938040000|2021-07-22 07:14:00|14883.1|14881.1|14884.4|14882.4|14884.5|14882.5|14883|14881|14
1626938050000|2021-07-22 07:14:10|14884.2|14882.2|14883.4|14881.4|14884.5|14882.5|14882.5|14880.5|14
1626938060000|2021-07-22 07:14:20|14883.5|14881.5|14884.2|14882.2|14884.2|14882.2|14883.4|14881.4|12
1626938070000|2021-07-22 07:14:30|14884.4|14882.4|14885|14883|14885.2|14883.2|14884.4|14882.4|10
1626938080000|2021-07-22 07:14:40|14885.1|14883.1|14885.4|14883.4|14886.1|14884.1|14885.1|14883.1|12
1626938090000|2021-07-22 07:14:50|14885.5|14883.5|14885.1|14883.1|14885.6|14883.6|14885|14883|4
1626938100000|2021-07-22 07:15:00|14885.2|14883.2|14885.5|14883.5|14885.7|14883.7|14885.1|14883.1|9
1626938110000|2021-07-22 07:15:10|14885.4|14883.4|14885.9|14883.9|14886.1|14884.1|14885.4|14883.4|8
1626938120000|2021-07-22 07:15:20|14885.7|14883.7|14887|14885|14887.1|14885.1|14884.7|14882.7|30
1626938130000|2021-07-22 07:15:30|14886.6|14884.6|14886.9|14884.9|14887.1|14885.1|14886.2|14884.2|25
1626938140000|2021-07-22 07:15:40|14887|14885|14887.9|14885.9|14888.2|14886.2|14886.7|14884.7|45
1626938150000|2021-07-22 07:15:50|14887.7|14885.7|14887.9|14885.9|14888|14886|14887.4|14885.4|8
1626938160000|2021-07-22 07:16:00|14887.7|14885.7|14888.9|14886.9|14888.9|14886.9|14887.6|14885.6|14
1626938170000|2021-07-22 07:16:10|14889.1|14887.1|14887.9|14885.9|14889.1|14887.1|14887.6|14885.6|10
1626938180000|2021-07-22 07:16:20|14888.1|14886.1|14888|14886|14888.6|14886.6|14887.9|14885.9|16
1626938190000|2021-07-22 07:16:30|14888.1|14886.1|14887.9|14885.9|14888.2|14886.2|14887.6|14885.6|5
1626938200000|2021-07-22 07:16:40|14888|14886|14888|14886|14888.2|14886.2|14888|14886|1
1626938210000|2021-07-22 07:16:50|14888.1|14886.1|14887.6|14885.6|14888.4|14886.4|14887.4|14885.4|20
1626938220000|2021-07-22 07:17:00|14887.7|14885.7|14887.7|14885.7|14888.1|14886.1|14887.4|14885.4|7
1626938230000|2021-07-22 07:17:10|14887.6|14885.6|14887.6|14885.6|14887.7|14885.7|14887.4|14885.4|3
1626938240000|2021-07-22 07:17:20|14887.7|14885.7|14887.2|14885.2|14887.7|14885.7|14887.1|14885.1|5
1626938250000|2021-07-22 07:17:30|14887.4|14885.4|14887.4|14885.4|14887.9|14885.9|14887.2|14885.2|9
1626938260000|2021-07-22 07:17:40|14887.6|14885.6|14887.5|14885.5|14887.6|14885.6|14887.2|14885.2|4
1626938270000|2021-07-22 07:17:50|14887.4|14885.4|14886.1|14884.1|14887.4|14885.4|14885.7|14883.7|31
1626938280000|2021-07-22 07:18:00|14886|14884|14887.2|14885.2|14887.2|14885.2|14886|14884|9
1626938290000|2021-07-22 07:18:10|14887.1|14885.1|14886.7|14884.7|14887.4|14885.4|14886.6|14884.6|7
1626938300000|2021-07-22 07:18:20|14886.9|14884.9|14887|14885|14887|14885|14886.4|14884.4|8
1626938310000|2021-07-22 07:18:30|14886.9|14884.9|14886.4|14884.4|14886.9|14884.9|14886|14884|15
1626938320000|2021-07-22 07:18:40|14886.5|14884.5|14886.2|14884.2|14886.7|14884.7|14886.2|14884.2|3
1626938330000|2021-07-22 07:18:50|14886.4|14884.4|14886.1|14884.1|14886.6|14884.6|14886|14884|0
1626938340000|2021-07-22 07:19:00|14885.9|14883.9|14885.6|14883.6|14886|14884|14885.1|14883.1|14
1626938350000|2021-07-22 07:19:10|14885.5|14883.5|14885.2|14883.2|14885.6|14883.6|14885|14883|11
1626938360000|2021-07-22 07:19:20|14885|14883|14883.6|14881.6|14885.1|14883.1|14883.6|14881.6|28
1626938370000|2021-07-22 07:19:30|14883.5|14881.5|14883.9|14881.9|14884|14882|14883.4|14881.4|7
1626938380000|2021-07-22 07:19:40|14884|14882|14883.5|14881.5|14884.4|14882.4|14883.5|14881.5|11
1626938390000|2021-07-22 07:19:50|14883.4|14881.4|14883.2|14881.2|14883.5|14881.5|14883|14881|11
1626938400000|2021-07-22 07:20:00|14883.4|14881.4|14883.5|14881.5|14883.7|14881.7|14882.9|14880.9|32
1626938410000|2021-07-22 07:20:10|14883.4|14881.4|14883.9|14881.9|14884|14882|14883|14881|6
1626938420000|2021-07-22 07:20:20|14884|14882|14884.7|14882.7|14884.7|14882.7|14884|14882|8
1626938430000|2021-07-22 07:20:30|14884.6|14882.6|14884.9|14882.9|14885.1|14883.1|14884.2|14882.2|13
1626938440000|2021-07-22 07:20:40|14885|14883|14883.9|14881.9|14885|14883|14883.7|14881.7|6
1626938450000|2021-07-22 07:20:50|14884.2|14882.2|14885|14883|14885|14883|14883.9|14881.9|8
1626938460000|2021-07-22 07:21:00|14885.1|14883.1|14885.5|14883.5|14885.6|14883.6|14885.1|14883.1|10
1626938470000|2021-07-22 07:21:10|14885.4|14883.4|14887.1|14885.1|14887.1|14885.1|14885.4|14883.4|16
1626938480000|2021-07-22 07:21:20|14887|14885|14886.7|14884.7|14887.7|14885.7|14886.6|14884.6|32
1626938490000|2021-07-22 07:21:30|14886.6|14884.6|14886.6|14884.6|14886.9|14884.9|14886.1|14884.1|6
1626938500000|2021-07-22 07:21:40|14886.7|14884.7|14886.7|14884.7|14886.7|14884.7|14886.6|14884.6|3
1626938510000|2021-07-22 07:21:50|14886.6|14884.6|14887.1|14885.1|14887.4|14885.4|14886.6|14884.6|4
1626938520000|2021-07-22 07:22:00|14887|14885|14887.6|14885.6|14887.9|14885.9|14887|14885|6
1626938530000|2021-07-22 07:22:10|14887.5|14885.5|14887.1|14885.1|14887.6|14885.6|14886.9|14884.9|5
1626938540000|2021-07-22 07:22:20|14887.2|14885.2|14886.6|14884.6|14887.4|14885.4|14886.6|14884.6|15
1626938550000|2021-07-22 07:22:30|14886.7|14884.7|14886.5|14884.5|14886.9|14884.9|14886.4|14884.4|21
1626938560000|2021-07-22 07:22:40|14886.4|14884.4|14886.4|14884.4|14886.6|14884.6|14886.2|14884.2|7
1626938570000|2021-07-22 07:22:50|14886.2|14884.2|14885.5|14883.5|14886.4|14884.4|14885.4|14883.4|11
1626938580000|2021-07-22 07:23:00|14885.4|14883.4|14885.4|14883.4|14885.5|14883.5|14884.9|14882.9|14
1626938590000|2021-07-22 07:23:10|14885.2|14883.2|14885.2|14883.2|14885.5|14883.5|14884.5|14882.5|8
1626938600000|2021-07-22 07:23:20|14885.1|14883.1|14885.2|14883.2|14885.9|14883.9|14884.9|14882.9|12
1626938610000|2021-07-22 07:23:30|14885.1|14883.1|14884.4|14882.4|14885.6|14883.6|14883.9|14881.9|21
1626938620000|2021-07-22 07:23:40|14884.5|14882.5|14884.4|14882.4|14885.1|14883.1|14884|14882|11
1626938630000|2021-07-22 07:23:50|14884.2|14882.2|14883.5|14881.5|14884.4|14882.4|14883.4|14881.4|8
1626938640000|2021-07-22 07:24:00|14883.4|14881.4|14882.4|14880.4|14883.9|14881.9|14882|14880|61
1626938650000|2021-07-22 07:24:10|14882.2|14880.2|14882.6|14880.6|14883|14881|14882.2|14880.2|16
1626938660000|2021-07-22 07:24:20|14882.7|14880.7|14884.1|14882.1|14884.2|14882.2|14882.7|14880.7|2
1626938670000|2021-07-22 07:24:30|14884|14882|14883.6|14881.6|14884.1|14882.1|14883.2|14881.2|6
1626938680000|2021-07-22 07:24:40|14883.5|14881.5|14883.9|14881.9|14883.9|14881.9|14883.5|14881.5|4
1626938690000|2021-07-22 07:24:50|14884|14882|14885.4|14883.4|14885.6|14883.6|14884|14882|8
1626938700000|2021-07-22 07:25:00|14885.1|14883.1|14885.9|14883.9|14886.1|14884.1|14884.9|14882.9|13
1626938710000|2021-07-22 07:25:10|14885.7|14883.7|14886|14884|14886.1|14884.1|14885.5|14883.5|8
1626938720000|2021-07-22 07:25:20|14885.9|14883.9|14886.1|14884.1|14886.5|14884.5|14885.9|14883.9|5
1626938730000|2021-07-22 07:25:30|14886.2|14884.2|14886.5|14884.5|14887|14885|14886.1|14884.1|16
1626938740000|2021-07-22 07:25:40|14886.6|14884.6|14886.4|14884.4|14886.7|14884.7|14886.1|14884.1|9
1626938750000|2021-07-22 07:25:50|14886.2|14884.2|14887.4|14885.4|14887.5|14885.5|14886.2|14884.2|7
1626938760000|2021-07-22 07:26:00|14887.5|14885.5|14887.6|14885.6|14887.7|14885.7|14887|14885|9
1626938770000|2021-07-22 07:26:10|14887.5|14885.5|14886.6|14884.6|14887.6|14885.6|14886.4|14884.4|4
1626938780000|2021-07-22 07:26:20|14886.5|14884.5|14885.5|14883.5|14887|14885|14885.5|14883.5|4
1626938790000|2021-07-22 07:26:30|14885.6|14883.6|14885.4|14883.4|14885.6|14883.6|14885.4|14883.4|3
1626938800000|2021-07-22 07:26:40|14885.2|14883.2|14885.2|14883.2|14885.2|14883.2|14884.5|14882.5|2
1626938810000|2021-07-22 07:26:50|14885.1|14883.1|14885|14883|14885.7|14883.7|14884.7|14882.7|8
1626938820000|2021-07-22 07:27:00|14884.9|14882.9|14884.2|14882.2|14885.1|14883.1|14884|14882|17
1626938830000|2021-07-22 07:27:10|14884.1|14882.1|14882.7|14880.7|14884.1|14882.1|14882.7|14880.7|21
1626938840000|2021-07-22 07:27:20|14882.9|14880.9|14883.4|14881.4|14883.4|14881.4|14882.7|14880.7|14
1626938850000|2021-07-22 07:27:30|14883|14881|14882.6|14880.6|14883|14881|14882.2|14880.2|21
1626938860000|2021-07-22 07:27:40|14882.7|14880.7|14882.4|14880.4|14883.1|14881.1|14882|14880|10
1626938870000|2021-07-22 07:27:50|14882.2|14880.2|14881.6|14879.6|14882.5|14880.5|14881.5|14879.5|10
1626938880000|2021-07-22 07:28:00|14881.2|14879.2|14879|14877|14881.2|14879.2|14878.6|14876.6|70
1626938890000|2021-07-22 07:28:10|14879.4|14877.4|14876.9|14874.9|14879.9|14877.9|14876.7|14874.7|133
1626938900000|2021-07-22 07:28:20|14876.7|14874.7|14877.5|14875.5|14878.2|14876.2|14876.7|14874.7|25
1626938910000|2021-07-22 07:28:30|14877.6|14875.6|14876.9|14874.9|14877.6|14875.6|14875.7|14873.7|85
1626938920000|2021-07-22 07:28:40|14876.7|14874.7|14876.1|14874.1|14877.1|14875.1|14875.5|14873.5|39
1626938930000|2021-07-22 07:28:50|14876|14874|14875.6|14873.6|14876.1|14874.1|14875.4|14873.4|20
1626938940000|2021-07-22 07:29:00|14875.7|14873.7|14876.5|14874.5|14876.5|14874.5|14875.6|14873.6|33
1626938950000|2021-07-22 07:29:10|14876.6|14874.6|14876.5|14874.5|14876.7|14874.7|14875.9|14873.9|16
1626938960000|2021-07-22 07:29:20|14876.4|14874.4|14876|14874|14876.4|14874.4|14875.4|14873.4|16
1626938970000|2021-07-22 07:29:30|14876.1|14874.1|14875.9|14873.9|14876.7|14874.7|14875.7|14873.7|22
1626938980000|2021-07-22 07:29:40|14875.7|14873.7|14876|14874|14876.2|14874.2|14875.2|14873.2|16
1626938990000|2021-07-22 07:29:50|14875.9|14873.9|14876.2|14874.2|14876.5|14874.5|14875.7|14873.7|10
1626939000000|2021-07-22 07:30:00|14876.4|14874.4|14875.1|14873.1|14876.5|14874.5|14874|14872|56
1626939010000|2021-07-22 07:30:10|14875|14873|14875.5|14873.5|14875.6|14873.6|14873.9|14871.9|22
1626939020000|2021-07-22 07:30:20|14875.4|14873.4|14876.6|14874.6|14876.9|14874.9|14875|14873|35
1626939030000|2021-07-22 07:30:30|14876.4|14874.4|14877.5|14875.5|14877.9|14875.9|14876.1|14874.1|18
1626939040000|2021-07-22 07:30:40|14877.4|14875.4|14878.4|14876.4|14878.4|14876.4|14877.1|14875.1|9
1626939050000|2021-07-22 07:30:50|14878.6|14876.6|14878|14876|14878.7|14876.7|14877.9|14875.9|10
1626939060000|2021-07-22 07:31:00|14877.9|14875.9|14877.7|14875.7|14878|14876|14877.7|14875.7|1
1626939070000|2021-07-22 07:31:10|14877.9|14875.9|14875.7|14873.7|14878.1|14876.1|14875.5|14873.5|8
1626939080000|2021-07-22 07:31:20|14875.6|14873.6|14874.6|14872.6|14876.2|14874.2|14874.6|14872.6|9
1626939090000|2021-07-22 07:31:30|14874.7|14872.7|14875|14873|14875.9|14873.9|14874.7|14872.7|10
1626939100000|2021-07-22 07:31:40|14875.1|14873.1|14876.1|14874.1|14876.4|14874.4|14874.9|14872.9|12
1626939110000|2021-07-22 07:31:50|14875.6|14873.6|14874.7|14872.7|14875.6|14873.6|14874.7|14872.7|9
1626939120000|2021-07-22 07:32:00|14874.9|14872.9|14874|14872|14875.1|14873.1|14873.7|14871.7|33
1626939130000|2021-07-22 07:32:10|14873.9|14871.9|14873.4|14871.4|14874.9|14872.9|14873.4|14871.4|17
1626939140000|2021-07-22 07:32:20|14873.5|14871.5|14873.4|14871.4|14873.5|14871.5|14872.9|14870.9|23
1626939150000|2021-07-22 07:32:30|14873.2|14871.2|14873|14871|14873.4|14871.4|14872.9|14870.9|11
1626939160000|2021-07-22 07:32:40|14872.9|14870.9|14873.9|14871.9|14874.1|14872.1|14872.9|14870.9|10
1626939170000|2021-07-22 07:32:50|14873.7|14871.7|14873|14871|14873.7|14871.7|14873|14871|5
1626939180000|2021-07-22 07:33:00|14872.4|14870.4|14870.2|14868.2|14872.4|14870.4|14870.1|14868.1|83
1626939190000|2021-07-22 07:33:10|14870.5|14868.5|14869.4|14867.4|14870.5|14868.5|14869.4|14867.4|23
1626939200000|2021-07-22 07:33:20|14869.6|14867.6|14868.7|14866.7|14869.6|14867.6|14868.6|14866.6|17
1626939210000|2021-07-22 07:33:30|14868.9|14866.9|14870.6|14868.6|14870.9|14868.9|14868.9|14866.9|34
1626939220000|2021-07-22 07:33:40|14870.7|14868.7|14871.5|14869.5|14871.5|14869.5|14870.6|14868.6|10
1626939230000|2021-07-22 07:33:50|14871.4|14869.4|14871.4|14869.4|14872|14870|14870.7|14868.7|53
1626939240000|2021-07-22 07:34:00|14871.6|14869.6|14870.9|14868.9|14871.6|14869.6|14870.2|14868.2|33
1626939250000|2021-07-22 07:34:10|14871|14869|14871|14869|14872.4|14870.4|14870.7|14868.7|65
1626939260000|2021-07-22 07:34:20|14871.1|14869.1|14870.2|14868.2|14871.2|14869.2|14869.9|14867.9|24
1626939270000|2021-07-22 07:34:30|14870|14868|14869.2|14867.2|14870.1|14868.1|14869.1|14867.1|11
1626939280000|2021-07-22 07:34:40|14869.1|14867.1|14868.2|14866.2|14869.2|14867.2|14868|14866|59
1626939290000|2021-07-22 07:34:50|14868.4|14866.4|14867.4|14865.4|14868.6|14866.6|14866.5|14864.5|45
1626939300000|2021-07-22 07:35:00|14867.2|14865.2|14867.1|14865.1|14868.2|14866.2|14866.6|14864.6|41
1626939310000|2021-07-22 07:35:10|14867.2|14865.2|14870.1|14868.1|14870.2|14868.2|14867.2|14865.2|27
1626939320000|2021-07-22 07:35:20|14870|14868|14870.5|14868.5|14870.5|14868.5|14869.7|14867.7|21
1626939330000|2021-07-22 07:35:30|14870.4|14868.4|14871.9|14869.9|14871.9|14869.9|14870.2|14868.2|20
1626939340000|2021-07-22 07:35:40|14871.7|14869.7|14871.9|14869.9|14871.9|14869.9|14871.4|14869.4|11
1626939350000|2021-07-22 07:35:50|14872|14870|14871.7|14869.7|14872.1|14870.1|14871.2|14869.2|24
1626939360000|2021-07-22 07:36:00|14871.6|14869.6|14871.1|14869.1|14871.7|14869.7|14871|14869|23
1626939370000|2021-07-22 07:36:10|14871|14869|14871.1|14869.1|14871.5|14869.5|14870.7|14868.7|8
1626939380000|2021-07-22 07:36:20|14871|14869|14871.1|14869.1|14871.5|14869.5|14871|14869|9
1626939390000|2021-07-22 07:36:30|14871.4|14869.4|14871.4|14869.4|14871.7|14869.7|14871.2|14869.2|2
1626939400000|2021-07-22 07:36:40|14871.2|14869.2|14871.2|14869.2|14871.4|14869.4|14871|14869|1
1626939410000|2021-07-22 07:36:50|14871.4|14869.4|14871.9|14869.9|14871.9|14869.9|14871.4|14869.4|2
1626939420000|2021-07-22 07:37:00|14871.7|14869.7|14872.4|14870.4|14872.4|14870.4|14871|14869|25
1626939430000|2021-07-22 07:37:10|14872.5|14870.5|14872|14870|14872.6|14870.6|14871.9|14869.9|11
1626939440000|2021-07-22 07:37:20|14871.9|14869.9|14871.1|14869.1|14872.1|14870.1|14870.7|14868.7|20
1626939450000|2021-07-22 07:37:30|14870.9|14868.9|14870.7|14868.7|14870.9|14868.9|14870.1|14868.1|8
1626939460000|2021-07-22 07:37:40|14870.6|14868.6|14871.6|14869.6|14871.7|14869.7|14870.4|14868.4|12
1626939470000|2021-07-22 07:37:50|14871.5|14869.5|14872|14870|14872|14870|14871.1|14869.1|9
1626939480000|2021-07-22 07:38:00|14871.9|14869.9|14872.2|14870.2|14872.9|14870.9|14871.1|14869.1|16
1626939490000|2021-07-22 07:38:10|14872.4|14870.4|14871.9|14869.9|14872.4|14870.4|14871.5|14869.5|6
1626939500000|2021-07-22 07:38:20|14872|14870|14872|14870|14872.2|14870.2|14871.9|14869.9|5
1626939510000|2021-07-22 07:38:30|14871.9|14869.9|14872.4|14870.4|14872.6|14870.6|14871.7|14869.7|0
1626939520000|2021-07-22 07:38:40|14872.2|14870.2|14873.6|14871.6|14873.6|14871.6|14872.2|14870.2|6
1626939530000|2021-07-22 07:38:50|14873.4|14871.4|14873|14871|14873.6|14871.6|14872.9|14870.9|3
1626939540000|2021-07-22 07:39:00|14873.1|14871.1|14873|14871|14873.1|14871.1|14872.5|14870.5|9
1626939550000|2021-07-22 07:39:10|14873.2|14871.2|14873.2|14871.2|14873.6|14871.6|14873.2|14871.2|9
1626939560000|2021-07-22 07:39:20|14873.4|14871.4|14873.6|14871.6|14873.6|14871.6|14872.6|14870.6|10
1626939570000|2021-07-22 07:39:30|14873.5|14871.5|14873.6|14871.6|14873.9|14871.9|14873.2|14871.2|3
1626939580000|2021-07-22 07:39:40|14873.5|14871.5|14873.6|14871.6|14873.7|14871.7|14873|14871|2
1626939590000|2021-07-22 07:39:50|14873.5|14871.5|14872.6|14870.6|14873.6|14871.6|14872.5|14870.5|7
1626939600000|2021-07-22 07:40:00|14872.5|14870.5|14873.6|14871.6|14873.6|14871.6|14872.4|14870.4|8
1626939610000|2021-07-22 07:40:10|14873.7|14871.7|14874.6|14872.6|14875|14873|14873.7|14871.7|18
1626939620000|2021-07-22 07:40:20|14874.5|14872.5|14875.1|14873.1|14875.2|14873.2|14874.5|14872.5|13
1626939630000|2021-07-22 07:40:30|14875.2|14873.2|14875.7|14873.7|14875.7|14873.7|14875.2|14873.2|12
1626939640000|2021-07-22 07:40:40|14875.9|14873.9|14876|14874|14876.5|14874.5|14875.9|14873.9|24
1626939650000|2021-07-22 07:40:50|14875.9|14873.9|14876.2|14874.2|14876.2|14874.2|14875.9|14873.9|6
1626939660000|2021-07-22 07:41:00|14876.1|14874.1|14876|14874|14876.2|14874.2|14875.4|14873.4|14
1626939670000|2021-07-22 07:41:10|14875.7|14873.7|14876.1|14874.1|14876.6|14874.6|14875.6|14873.6|8
1626939680000|2021-07-22 07:41:20|14876.2|14874.2|14876.9|14874.9|14877|14875|14876.1|14874.1|6
1626939690000|2021-07-22 07:41:30|14876.7|14874.7|14876.9|14874.9|14876.9|14874.9|14876.1|14874.1|9
1626939700000|2021-07-22 07:41:40|14877|14875|14876.9|14874.9|14877.6|14875.6|14876.9|14874.9|21
1626939710000|2021-07-22 07:41:50|14876.6|14874.6|14876.9|14874.9|14877.1|14875.1|14876.6|14874.6|4
1626939720000|2021-07-22 07:42:00|14877|14875|14876.9|14874.9|14877.2|14875.2|14876.9|14874.9|12
1626939730000|2021-07-22 07:42:10|14876.2|14874.2|14875|14873|14876.9|14874.9|14874.7|14872.7|24
1626939740000|2021-07-22 07:42:20|14874.9|14872.9|14875|14873|14875.2|14873.2|14874.6|14872.6|7
1626939750000|2021-07-22 07:42:30|14875.4|14873.4|14875.9|14873.9|14876|14874|14875.4|14873.4|4
1626939760000|2021-07-22 07:42:40|14875.7|14873.7|14876.9|14874.9|14876.9|14874.9|14875.6|14873.6|4
1626939770000|2021-07-22 07:42:50|14877|14875|14877.1|14875.1|14877.1|14875.1|14877|14875|2
1626939780000|2021-07-22 07:43:00|14877.4|14875.4|14876.6|14874.6|14878.2|14876.2|14876.6|14874.6|25
1626939790000|2021-07-22 07:43:10|14876.9|14874.9|14876.4|14874.4|14877.2|14875.2|14876.4|14874.4|6
1626939800000|2021-07-22 07:43:20|14876.2|14874.2|14877.2|14875.2|14877.2|14875.2|14876.2|14874.2|13
1626939810000|2021-07-22 07:43:30|14877.1|14875.1|14877.6|14875.6|14878.2|14876.2|14877.1|14875.1|15
1626939820000|2021-07-22 07:43:40|14877.7|14875.7|14877.7|14875.7|14878.2|14876.2|14877.7|14875.7|10
1626939830000|2021-07-22 07:43:50|14877.9|14875.9|14878.6|14876.6|14878.9|14876.9|14877.7|14875.7|26
1626939840000|2021-07-22 07:44:00|14878.5|14876.5|14877.9|14875.9|14878.7|14876.7|14877.9|14875.9|9
1626939850000|2021-07-22 07:44:10|14877.7|14875.7|14877.2|14875.2|14877.9|14875.9|14877.2|14875.2|9
1626939860000|2021-07-22 07:44:20|14876.9|14874.9|14875.7|14873.7|14877|14875|14875.2|14873.2|22
1626939870000|2021-07-22 07:44:30|14875.6|14873.6|14875.4|14873.4|14875.7|14873.7|14874.7|14872.7|9
1626939880000|2021-07-22 07:44:40|14875.2|14873.2|14875.4|14873.4|14875.6|14873.6|14875.2|14873.2|7
1626939890000|2021-07-22 07:44:50|14875.2|14873.2|14875|14873|14875.2|14873.2|14875|14873|4
1626939900000|2021-07-22 07:45:00|14875.1|14873.1|14875|14873|14876.2|14874.2|14875|14873|7
1626939910000|2021-07-22 07:45:10|14875.1|14873.1|14873.9|14871.9|14875.1|14873.1|14873.5|14871.5|18
1626939920000|2021-07-22 07:45:20|14874|14872|14874|14872|14874.4|14872.4|14873.5|14871.5|5
1626939930000|2021-07-22 07:45:30|14873.9|14871.9|14873.2|14871.2|14874|14872|14873|14871|8
1626939940000|2021-07-22 07:45:40|14873.5|14871.5|14874|14872|14874|14872|14873.5|14871.5|7
1626939950000|2021-07-22 07:45:50|14874.2|14872.2|14875.1|14873.1|14875.2|14873.2|14874.2|14872.2|8
1626939960000|2021-07-22 07:46:00|14875|14873|14875.2|14873.2|14875.2|14873.2|14874.6|14872.6|2
1626939970000|2021-07-22 07:46:10|14875.4|14873.4|14874.9|14872.9|14875.9|14873.9|14874.6|14872.6|6
1626939980000|2021-07-22 07:46:20|14874.7|14872.7|14874.5|14872.5|14875|14873|14874.5|14872.5|2
1626939990000|2021-07-22 07:46:30|14874.2|14872.2|14874|14872|14874.5|14872.5|14873.9|14871.9|2
1626940000000|2021-07-22 07:46:40|14874.1|14872.1|14873.1|14871.1|14874.1|14872.1|14872.9|14870.9|9
1626940010000|2021-07-22 07:46:50|14873|14871|14873.9|14871.9|14874.2|14872.2|14873|14871|9
1626940020000|2021-07-22 07:47:00|14873.7|14871.7|14872.9|14870.9|14874|14872|14872.9|14870.9|6
1626940030000|2021-07-22 07:47:10|14873.1|14871.1|14873|14871|14873.2|14871.2|14872.9|14870.9|6
1626940040000|2021-07-22 07:47:20|14872.9|14870.9|14873.4|14871.4|14873.9|14871.9|14872.9|14870.9|1
1626940050000|2021-07-22 07:47:30|14873.2|14871.2|14873.6|14871.6|14873.6|14871.6|14873|14871|2
1626940060000|2021-07-22 07:47:40|14873.5|14871.5|14873.6|14871.6|14874.1|14872.1|14873.4|14871.4|0
1626940070000|2021-07-22 07:47:50|14873.7|14871.7|14874.1|14872.1|14874.2|14872.2|14873.5|14871.5|2
1626940080000|2021-07-22 07:48:00|14874.2|14872.2|14875.2|14873.2|14875.4|14873.4|14874.2|14872.2|4
1626940090000|2021-07-22 07:48:10|14875.4|14873.4|14875.9|14873.9|14876.1|14874.1|14875.2|14873.2|3
1626940100000|2021-07-22 07:48:20|14875.7|14873.7|14875.9|14873.9|14876.2|14874.2|14875.6|14873.6|9
1626940110000|2021-07-22 07:48:30|14876|14874|14876.1|14874.1|14876.2|14874.2|14875.7|14873.7|21
1626940120000|2021-07-22 07:48:40|14876|14874|14876.1|14874.1|14876.6|14874.6|14875.9|14873.9|4
1626940130000|2021-07-22 07:48:50|14876.2|14874.2|14876.4|14874.4|14876.6|14874.6|14876.1|14874.1|8
1626940140000|2021-07-22 07:49:00|14876.5|14874.5|14875|14873|14876.5|14874.5|14874.9|14872.9|20
1626940150000|2021-07-22 07:49:10|14874.6|14872.6|14874.6|14872.6|14875|14873|14874.5|14872.5|2
1626940160000|2021-07-22 07:49:20|14874.5|14872.5|14874.7|14872.7|14875|14873|14874.5|14872.5|1
1626940170000|2021-07-22 07:49:30|14874.9|14872.9|14875.1|14873.1|14875.6|14873.6|14874.6|14872.6|5
1626940180000|2021-07-22 07:49:40|14875|14873|14874.6|14872.6|14875.1|14873.1|14874.6|14872.6|3
1626940190000|2021-07-22 07:49:50|14874.7|14872.7|14875|14873|14875.1|14873.1|14874.6|14872.6|1
1626940200000|2021-07-22 07:50:00|14874.9|14872.9|14874.6|14872.6|14875|14873|14873.6|14871.6|12
1626940210000|2021-07-22 07:50:10|14874.5|14872.5|14876|14874|14876.1|14874.1|14874.5|14872.5|8
1626940220000|2021-07-22 07:50:20|14875.9|14873.9|14876|14874|14876.1|14874.1|14875.6|14873.6|2
1626940230000|2021-07-22 07:50:30|14876.1|14874.1|14876|14874|14876.1|14874.1|14875.9|14873.9|1
1626940240000|2021-07-22 07:50:40|14876.1|14874.1|14876.9|14874.9|14877.1|14875.1|14876.1|14874.1|10
1626940250000|2021-07-22 07:50:50|14877|14875|14876.6|14874.6|14877|14875|14876.6|14874.6|6
1626940260000|2021-07-22 07:51:00|14876.7|14874.7|14876.6|14874.6|14877|14875|14876.6|14874.6|6
1626940270000|2021-07-22 07:51:10|14876.7|14874.7|14876.6|14874.6|14876.7|14874.7|14876.6|14874.6|2
1626940280000|2021-07-22 07:51:20|14876.2|14874.2|14876.1|14874.1|14876.6|14874.6|14876.1|14874.1|10
1626940290000|2021-07-22 07:51:30|14876|14874|14875.7|14873.7|14876.2|14874.2|14875.4|14873.4|8
1626940300000|2021-07-22 07:51:40|14875.9|14873.9|14875|14873|14875.9|14873.9|14874.7|14872.7|8
1626940310000|2021-07-22 07:51:50|14874.9|14872.9|14875|14873|14875.5|14873.5|14874.7|14872.7|5
1626940320000|2021-07-22 07:52:00|14874.9|14872.9|14875.4|14873.4|14875.5|14873.5|14874.7|14872.7|4
1626940330000|2021-07-22 07:52:10|14875.5|14873.5|14874.5|14872.5|14875.9|14873.9|14874|14872|9
1626940340000|2021-07-22 07:52:20|14874.6|14872.6|14874.7|14872.7|14874.9|14872.9|14874.2|14872.2|4
1626940350000|2021-07-22 07:52:30|14874.6|14872.6|14873.7|14871.7|14874.6|14872.6|14873.6|14871.6|3
1626940360000|2021-07-22 07:52:40|14873.6|14871.6|14873.9|14871.9|14874|14872|14873.2|14871.2|7
1626940370000|2021-07-22 07:52:50|14874|14872|14874.5|14872.5|14874.7|14872.7|14873.9|14871.9|2
1626940380000|2021-07-22 07:53:00|14874.4|14872.4|14874.2|14872.2|14874.7|14872.7|14874.2|14872.2|1
1626940390000|2021-07-22 07:53:10|14874.1|14872.1|14873.2|14871.2|14874.1|14872.1|14873.2|14871.2|5
1626940400000|2021-07-22 07:53:20|14873.5|14871.5|14873.9|14871.9|14873.9|14871.9|14873|14871|5
1626940410000|2021-07-22 07:53:30|14874|14872|14873.9|14871.9|14874.1|14872.1|14873.4|14871.4|2
1626940420000|2021-07-22 07:53:40|14873.7|14871.7|14874|14872|14874.1|14872.1|14873.7|14871.7|2
1626940430000|2021-07-22 07:53:50|14874.1|14872.1|14874|14872|14874.9|14872.9|14874|14872|11
1626940440000|2021-07-22 07:54:00|14874.1|14872.1|14873.6|14871.6|14874.1|14872.1|14873.5|14871.5|2
1626940450000|2021-07-22 07:54:10|14873.5|14871.5|14875.1|14873.1|14875.7|14873.7|14873.4|14871.4|9
1626940460000|2021-07-22 07:54:20|14875.2|14873.2|14875.7|14873.7|14876.1|14874.1|14875|14873|21
1626940470000|2021-07-22 07:54:30|14875.9|14873.9|14877.4|14875.4|14877.4|14875.4|14875.7|14873.7|15
1626940480000|2021-07-22 07:54:40|14877.6|14875.6|14876.6|14874.6|14877.6|14875.6|14876.6|14874.6|23
1626940490000|2021-07-22 07:54:50|14876.7|14874.7|14877.2|14875.2|14877.2|14875.2|14876.5|14874.5|15
1626940500000|2021-07-22 07:55:00|14877.1|14875.1|14877.2|14875.2|14877.4|14875.4|14877|14875|9
1626940510000|2021-07-22 07:55:10|14877.4|14875.4|14878.7|14876.7|14878.7|14876.7|14877.4|14875.4|20
1626940520000|2021-07-22 07:55:20|14878.6|14876.6|14879.5|14877.5|14879.7|14877.7|14878.5|14876.5|44
1626940530000|2021-07-22 07:55:30|14879.6|14877.6|14879.4|14877.4|14879.7|14877.7|14878.5|14876.5|31
1626940540000|2021-07-22 07:55:40|14879.5|14877.5|14880.2|14878.2|14880.6|14878.6|14879.4|14877.4|29
1626940550000|2021-07-22 07:55:50|14880.1|14878.1|14880.5|14878.5|14880.6|14878.6|14880|14878|21
1626940560000|2021-07-22 07:56:00|14880.9|14878.9|14880.2|14878.2|14881.1|14879.1|14880.2|14878.2|55
1626940570000|2021-07-22 07:56:10|14880.4|14878.4|14880.5|14878.5|14880.9|14878.9|14880|14878|11
1626940580000|2021-07-22 07:56:20|14880.4|14878.4|14880.2|14878.2|14880.6|14878.6|14880.1|14878.1|8
1626940590000|2021-07-22 07:56:30|14880.4|14878.4|14880.7|14878.7|14880.9|14878.9|14880.2|14878.2|6
1626940600000|2021-07-22 07:56:40|14880.9|14878.9|14880|14878|14880.9|14878.9|14880|14878|8
1626940610000|2021-07-22 07:56:50|14880.4|14878.4|14880.1|14878.1|14880.4|14878.4|14879.9|14877.9|15
1626940620000|2021-07-22 07:57:00|14880.2|14878.2|14880.7|14878.7|14881.2|14879.2|14880.2|14878.2|16
1626940630000|2021-07-22 07:57:10|14880.9|14878.9|14880.7|14878.7|14881.2|14879.2|14880.7|14878.7|9
1626940640000|2021-07-22 07:57:20|14880.9|14878.9|14881.2|14879.2|14881.2|14879.2|14880.7|14878.7|23
1626940650000|2021-07-22 07:57:30|14881.1|14879.1|14881.4|14879.4|14881.5|14879.5|14881|14879|10
1626940660000|2021-07-22 07:57:40|14881.2|14879.2|14881.2|14879.2|14881.4|14879.4|14880.7|14878.7|3
1626940670000|2021-07-22 07:57:50|14881.4|14879.4|14880.5|14878.5|14881.4|14879.4|14880.1|14878.1|16
1626940680000|2021-07-22 07:58:00|14880.6|14878.6|14881.7|14879.7|14881.7|14879.7|14880.1|14878.1|24
1626940690000|2021-07-22 07:58:10|14881.9|14879.9|14883.1|14881.1|14883.2|14881.2|14881.7|14879.7|51
1626940700000|2021-07-22 07:58:20|14883.2|14881.2|14883.5|14881.5|14883.7|14881.7|14882.5|14880.5|34
1626940710000|2021-07-22 07:58:30|14883.6|14881.6|14883.7|14881.7|14884.5|14882.5|14883|14881|27
1626940720000|2021-07-22 07:58:40|14883.6|14881.6|14883.1|14881.1|14883.7|14881.7|14883.1|14881.1|2
1626940730000|2021-07-22 07:58:50|14883|14881|14884|14882|14884|14882|14883|14881|16
1626940740000|2021-07-22 07:59:00|14883.9|14881.9|14883.4|14881.4|14884|14882|14883.4|14881.4|10
1626940750000|2021-07-22 07:59:10|14883.5|14881.5|14882.4|14880.4|14883.5|14881.5|14882.2|14880.2|31
1626940760000|2021-07-22 07:59:20|14882.5|14880.5|14883.2|14881.2|14883.4|14881.4|14882.2|14880.2|2
1626940770000|2021-07-22 07:59:30|14883.1|14881.1|14883.5|14881.5|14883.5|14881.5|14882.9|14880.9|3
1626940780000|2021-07-22 07:59:40|14883.4|14881.4|14882.1|14880.1|14883.4|14881.4|14882|14880|10
1626940790000|2021-07-22 07:59:50|14882|14880|14881.7|14879.7|14882.5|14880.5|14881.4|14879.4|13
1626940800000|2021-07-22 08:00:00|14881.6|14879.6|14877.1|14875.1|14881.6|14879.6|14877.1|14875.1|91
1626940810000|2021-07-22 08:00:10|14877|14875|14876.1|14874.1|14877.4|14875.4|14875.4|14873.4|57
1626940820000|2021-07-22 08:00:20|14875.9|14873.9|14874.4|14872.4|14875.9|14873.9|14874|14872|24
1626940830000|2021-07-22 08:00:30|14874.2|14872.2|14874.6|14872.6|14875|14873|14874.1|14872.1|18
1626940840000|2021-07-22 08:00:40|14874.9|14872.9|14876.5|14874.5|14876.6|14874.6|14874.9|14872.9|10
1626940850000|2021-07-22 08:00:50|14876.4|14874.4|14876.2|14874.2|14876.9|14874.9|14876|14874|13
1626940860000|2021-07-22 08:01:00|14876.1|14874.1|14875.2|14873.2|14876.1|14874.1|14875.1|14873.1|18
1626940870000|2021-07-22 08:01:10|14875.4|14873.4|14876.4|14874.4|14876.5|14874.5|14875.4|14873.4|5
1626940880000|2021-07-22 08:01:20|14876.2|14874.2|14875.7|14873.7|14876.6|14874.6|14875.6|14873.6|2
1626940890000|2021-07-22 08:01:30|14876.1|14874.1|14876.2|14874.2|14877.2|14875.2|14876|14874|19
1626940900000|2021-07-22 08:01:40|14876.4|14874.4|14875.4|14873.4|14876.7|14874.7|14874.9|14872.9|32
1626940910000|2021-07-22 08:01:50|14875.2|14873.2|14875.2|14873.2|14875.2|14873.2|14873.9|14871.9|24
1626940920000|2021-07-22 08:02:00|14875|14873|14873.7|14871.7|14875.1|14873.1|14873.5|14871.5|24
1626940930000|2021-07-22 08:02:10|14873.9|14871.9|14873|14871|14874.4|14872.4|14873|14871|26
1626940940000|2021-07-22 08:02:20|14872.9|14870.9|14874.5|14872.5|14874.6|14872.6|14872.9|14870.9|15
1626940950000|2021-07-22 08:02:30|14874.4|14872.4|14875.1|14873.1|14875.1|14873.1|14874.1|14872.1|3
1626940960000|2021-07-22 08:02:40|14875|14873|14875.1|14873.1|14875.2|14873.2|14874.9|14872.9|5
1626940970000|2021-07-22 08:02:50|14875|14873|14873.4|14871.4|14875|14873|14873.4|14871.4|8
1626940980000|2021-07-22 08:03:00|14873.2|14871.2|14870.9|14868.9|14873.2|14871.2|14870.7|14868.7|40
1626940990000|2021-07-22 08:03:10|14871|14869|14871.5|14869.5|14871.5|14869.5|14870.7|14868.7|18
1626941000000|2021-07-22 08:03:20|14870.9|14868.9|14870.7|14868.7|14871.4|14869.4|14870.6|14868.6|18
1626941010000|2021-07-22 08:03:30|14870.6|14868.6|14872.6|14870.6|14873.1|14871.1|14870.6|14868.6|29
1626941020000|2021-07-22 08:03:40|14872.7|14870.7|14872.2|14870.2|14872.9|14870.9|14872.2|14870.2|4
1626941030000|2021-07-22 08:03:50|14872.1|14870.1|14871.5|14869.5|14872.1|14870.1|14871.2|14869.2|6
1626941040000|2021-07-22 08:04:00|14871.6|14869.6|14870.7|14868.7|14872.1|14870.1|14870.7|14868.7|5
1626941050000|2021-07-22 08:04:10|14871.1|14869.1|14871.6|14869.6|14871.9|14869.9|14871.1|14869.1|5
1626941060000|2021-07-22 08:04:20|14871.7|14869.7|14872.6|14870.6|14872.7|14870.7|14871.2|14869.2|4
1626941070000|2021-07-22 08:04:30|14872.5|14870.5|14872.6|14870.6|14873.1|14871.1|14872.5|14870.5|4
1626941080000|2021-07-22 08:04:40|14872.7|14870.7|14873.4|14871.4|14873.6|14871.6|14872.7|14870.7|6
1626941090000|2021-07-22 08:04:50|14873.6|14871.6|14873.5|14871.5|14874.6|14872.6|14873.2|14871.2|21
1626941100000|2021-07-22 08:05:00|14873.6|14871.6|14872.9|14870.9|14874|14872|14872.2|14870.2|20
1626941110000|2021-07-22 08:05:10|14873|14871|14871|14869|14873.6|14871.6|14870.6|14868.6|10
1626941120000|2021-07-22 08:05:20|14871.1|14869.1|14872.1|14870.1|14872.1|14870.1|14871.1|14869.1|4
1626941130000|2021-07-22 08:05:30|14871.6|14869.6|14871.2|14869.2|14872.1|14870.1|14871.2|14869.2|2
1626941140000|2021-07-22 08:05:40|14871.4|14869.4|14870.7|14868.7|14871.5|14869.5|14870.1|14868.1|20
1626941150000|2021-07-22 08:05:50|14870.1|14868.1|14872.4|14870.4|14872.4|14870.4|14869.9|14867.9|87
1626941160000|2021-07-22 08:06:00|14872.6|14870.6|14873.2|14871.2|14873.4|14871.4|14871.9|14869.9|15
1626941170000|2021-07-22 08:06:10|14873.1|14871.1|14874.6|14872.6|14874.7|14872.7|14873|14871|70
1626941180000|2021-07-22 08:06:20|14875.1|14873.1|14874.2|14872.2|14875.2|14873.2|14874|14872|21
1626941190000|2021-07-22 08:06:30|14874.1|14872.1|14874|14872|14874.2|14872.2|14873.4|14871.4|22
1626941200000|2021-07-22 08:06:40|14874.4|14872.4|14874|14872|14874.6|14872.6|14874|14872|5
1626941210000|2021-07-22 08:06:50|14874.1|14872.1|14872.4|14870.4|14874.1|14872.1|14872.4|14870.4|31
1626941220000|2021-07-22 08:07:00|14872.5|14870.5|14871.7|14869.7|14873.2|14871.2|14871.5|14869.5|86
1626941230000|2021-07-22 08:07:10|14871.6|14869.6|14871.4|14869.4|14872.1|14870.1|14871.1|14869.1|15
1626941240000|2021-07-22 08:07:20|14871.5|14869.5|14870|14868|14871.5|14869.5|14869.5|14867.5|21
1626941250000|2021-07-22 08:07:30|14870.1|14868.1|14869.9|14867.9|14870.5|14868.5|14869.6|14867.6|12
1626941260000|2021-07-22 08:07:40|14869.7|14867.7|14870.4|14868.4|14870.5|14868.5|14869.2|14867.2|11
1626941270000|2021-07-22 08:07:50|14870.2|14868.2|14869.2|14867.2|14870.4|14868.4|14869.2|14867.2|9
1626941280000|2021-07-22 08:08:00|14869.4|14867.4|14868.2|14866.2|14869.4|14867.4|14868.1|14866.1|42
1626941290000|2021-07-22 08:08:10|14868.1|14866.1|14869.4|14867.4|14870.2|14868.2|14868|14866|42
1626941300000|2021-07-22 08:08:20|14869.1|14867.1|14870.4|14868.4|14870.4|14868.4|14868.5|14866.5|10
1626941310000|2021-07-22 08:08:30|14871.1|14869.1|14871.9|14869.9|14872.2|14870.2|14871.1|14869.1|17
1626941320000|2021-07-22 08:08:40|14871.7|14869.7|14872.2|14870.2|14872.2|14870.2|14871.6|14869.6|20
1626941330000|2021-07-22 08:08:50|14872.5|14870.5|14872|14870|14872.6|14870.6|14871.9|14869.9|27
1626941340000|2021-07-22 08:09:00|14871.9|14869.9|14872.1|14870.1|14873.4|14871.4|14871.6|14869.6|31
1626941350000|2021-07-22 08:09:10|14872|14870|14872.2|14870.2|14872.6|14870.6|14871.9|14869.9|13
1626941360000|2021-07-22 08:09:20|14872.4|14870.4|14872.2|14870.2|14872.4|14870.4|14871.2|14869.2|6
1626941370000|2021-07-22 08:09:30|14872.1|14870.1|14872.2|14870.2|14872.2|14870.2|14871.4|14869.4|6
1626941380000|2021-07-22 08:09:40|14872.1|14870.1|14872.9|14870.9|14873.4|14871.4|14871.9|14869.9|9
1626941390000|2021-07-22 08:09:50|14873|14871|14874|14872|14874|14872|14873|14871|5
1626941400000|2021-07-22 08:10:00|14873.9|14871.9|14874|14872|14874.2|14872.2|14873.6|14871.6|8
1626941410000|2021-07-22 08:10:10|14873.9|14871.9|14873.7|14871.7|14874|14872|14873.2|14871.2|8
1626941420000|2021-07-22 08:10:20|14873.6|14871.6|14874.2|14872.2|14874.9|14872.9|14873.6|14871.6|16
1626941430000|2021-07-22 08:10:30|14874.4|14872.4|14874.6|14872.6|14874.6|14872.6|14873.6|14871.6|19
1626941440000|2021-07-22 08:10:40|14874.7|14872.7|14874.1|14872.1|14874.7|14872.7|14873.5|14871.5|12
1626941450000|2021-07-22 08:10:50|14874.6|14872.6|14873.9|14871.9|14874.9|14872.9|14873.9|14871.9|16
1626941460000|2021-07-22 08:11:00|14874|14872|14874.7|14872.7|14875|14873|14874|14872|6
1626941470000|2021-07-22 08:11:10|14874.6|14872.6|14874.6|14872.6|14874.7|14872.7|14874.1|14872.1|0
1626941480000|2021-07-22 08:11:20|14874.5|14872.5|14873.9|14871.9|14874.5|14872.5|14873.5|14871.5|6
1626941490000|2021-07-22 08:11:30|14874|14872|14875|14873|14875|14873|14874|14872|12
1626941500000|2021-07-22 08:11:40|14875.1|14873.1|14874.4|14872.4|14875.2|14873.2|14874.4|14872.4|10
1626941510000|2021-07-22 08:11:50|14872.6|14870.6|14871.6|14869.6|14872.6|14870.6|14871.1|14869.1|26
1626941520000|2021-07-22 08:12:00|14871.4|14869.4|14869.7|14867.7|14871.4|14869.4|14869.4|14867.4|70
1626941530000|2021-07-22 08:12:10|14870|14868|14869.2|14867.2|14870.7|14868.7|14869.1|14867.1|12
1626941540000|2021-07-22 08:12:20|14869.1|14867.1|14868.5|14866.5|14869.5|14867.5|14868.5|14866.5|27
1626941550000|2021-07-22 08:12:30|14868.6|14866.6|14869.2|14867.2|14869.4|14867.4|14868.4|14866.4|32
1626941560000|2021-07-22 08:12:40|14869.1|14867.1|14869.6|14867.6|14869.7|14867.7|14869|14867|5
1626941570000|2021-07-22 08:12:50|14869.5|14867.5|14869.1|14867.1|14869.7|14867.7|14869|14867|6
1626941580000|2021-07-22 08:13:00|14869|14867|14868.7|14866.7|14869.4|14867.4|14868.4|14866.4|7
1626941590000|2021-07-22 08:13:10|14868.9|14866.9|14868.1|14866.1|14869|14867|14868|14866|26
1626941600000|2021-07-22 08:13:20|14868.2|14866.2|14868.1|14866.1|14868.6|14866.6|14868.1|14866.1|9
1626941610000|2021-07-22 08:13:30|14868.4|14866.4|14868.7|14866.7|14869.2|14867.2|14868.2|14866.2|22
1626941620000|2021-07-22 08:13:40|14869.1|14867.1|14868.7|14866.7|14869.1|14867.1|14868.5|14866.5|8
1626941630000|2021-07-22 08:13:50|14868.6|14866.6|14868|14866|14868.7|14866.7|14868|14866|11
1626941640000|2021-07-22 08:14:00|14868.1|14866.1|14867.5|14865.5|14868.5|14866.5|14867.4|14865.4|35
1626941650000|2021-07-22 08:14:10|14867.7|14865.7|14867.2|14865.2|14867.7|14865.7|14867.2|14865.2|9
1626941660000|2021-07-22 08:14:20|14867.4|14865.4|14867.4|14865.4|14867.7|14865.7|14866.7|14864.7|23
1626941670000|2021-07-22 08:14:30|14867.5|14865.5|14867.2|14865.2|14868.1|14866.1|14867|14865|23
1626941680000|2021-07-22 08:14:40|14867.1|14865.1|14867.9|14865.9|14868|14866|14867.1|14865.1|8
1626941690000|2021-07-22 08:14:50|14868|14866|14868.1|14866.1|14868.4|14866.4|14867.7|14865.7|5
1626941700000|2021-07-22 08:15:00|14868|14866|14866.2|14864.2|14868|14866|14865.6|14863.6|54
1626941710000|2021-07-22 08:15:10|14866.4|14864.4|14866.5|14864.5|14866.6|14864.6|14865.9|14863.9|9
1626941720000|2021-07-22 08:15:20|14866.4|14864.4|14868|14866|14868.5|14866.5|14866.4|14864.4|11
1626941730000|2021-07-22 08:15:30|14867.9|14865.9|14866.6|14864.6|14867.9|14865.9|14866.6|14864.6|7
1626941740000|2021-07-22 08:15:40|14866.5|14864.5|14866.2|14864.2|14866.7|14864.7|14866.2|14864.2|3
1626941750000|2021-07-22 08:15:50|14866.4|14864.4|14864.9|14862.9|14867|14865|14864.9|14862.9|22
1626941760000|2021-07-22 08:16:00|14864.5|14862.5|14866.4|14864.4|14866.4|14864.4|14864.1|14862.1|22
1626941770000|2021-07-22 08:16:10|14866.5|14864.5|14865.5|14863.5|14866.7|14864.7|14865.2|14863.2|12
1626941780000|2021-07-22 08:16:20|14865.4|14863.4|14864.6|14862.6|14865.4|14863.4|14864.5|14862.5|10
1626941790000|2021-07-22 08:16:30|14864.7|14862.7|14865.5|14863.5|14865.5|14863.5|14864.5|14862.5|11
1626941800000|2021-07-22 08:16:40|14865.6|14863.6|14866.2|14864.2|14866.5|14864.5|14865.6|14863.6|9
1626941810000|2021-07-22 08:16:50|14866.4|14864.4|14867.2|14865.2|14867.7|14865.7|14866|14864|6
1626941820000|2021-07-22 08:17:00|14867.4|14865.4|14867.2|14865.2|14867.4|14865.4|14867|14865|4
1626941830000|2021-07-22 08:17:10|14867.4|14865.4|14869.4|14867.4|14869.4|14867.4|14867.4|14865.4|17
1626941840000|2021-07-22 08:17:20|14869.2|14867.2|14868.1|14866.1|14869.6|14867.6|14868.1|14866.1|18
1626941850000|2021-07-22 08:17:30|14868|14866|14868.4|14866.4|14868.5|14866.5|14867.7|14865.7|9
1626941860000|2021-07-22 08:17:40|14868.5|14866.5|14868.4|14866.4|14868.6|14866.6|14868.1|14866.1|2
1626941870000|2021-07-22 08:17:50|14868.2|14866.2|14868.6|14866.6|14868.6|14866.6|14868.2|14866.2|11
1626941880000|2021-07-22 08:18:00|14868.5|14866.5|14869.2|14867.2|14869.4|14867.4|14868.5|14866.5|7
1626941890000|2021-07-22 08:18:10|14868.9|14866.9|14869.1|14867.1|14869.5|14867.5|14868.9|14866.9|7
1626941900000|2021-07-22 08:18:20|14869.2|14867.2|14869.5|14867.5|14869.5|14867.5|14868.9|14866.9|7
1626941910000|2021-07-22 08:18:30|14869.4|14867.4|14868.5|14866.5|14869.6|14867.6|14868.5|14866.5|4
1626941920000|2021-07-22 08:18:40|14868.2|14866.2|14868|14866|14868.2|14866.2|14867.7|14865.7|1
1626941930000|2021-07-22 08:18:50|14867.9|14865.9|14868.2|14866.2|14868.2|14866.2|14867.9|14865.9|10
1626941940000|2021-07-22 08:19:00|14868.1|14866.1|14868.2|14866.2|14868.5|14866.5|14868.1|14866.1|8
1626941950000|2021-07-22 08:19:10|14868.4|14866.4|14869.1|14867.1|14869.1|14867.1|14867.6|14865.6|19
1626941960000|2021-07-22 08:19:20|14869.2|14867.2|14869.1|14867.1|14869.2|14867.2|14868.4|14866.4|4
1626941970000|2021-07-22 08:19:30|14869.2|14867.2|14869.5|14867.5|14869.7|14867.7|14869|14867|7
1626941980000|2021-07-22 08:19:40|14869.4|14867.4|14869.5|14867.5|14869.6|14867.6|14868.6|14866.6|7
1626941990000|2021-07-22 08:19:50|14869.1|14867.1|14868.5|14866.5|14869.1|14867.1|14868.4|14866.4|10
1626942000000|2021-07-22 08:20:00|14868.4|14866.4|14867.7|14865.7|14869.1|14867.1|14867.7|14865.7|42
1626942010000|2021-07-22 08:20:10|14867.9|14865.9|14865|14863|14868|14866|14864.9|14862.9|25
1626942020000|2021-07-22 08:20:20|14865.1|14863.1|14864.9|14862.9|14865.1|14863.1|14864.5|14862.5|13
1626942030000|2021-07-22 08:20:30|14864.7|14862.7|14864.7|14862.7|14865|14863|14864.4|14862.4|11
1626942040000|2021-07-22 08:20:40|14864.5|14862.5|14865.6|14863.6|14865.6|14863.6|14864|14862|31
1626942050000|2021-07-22 08:20:50|14865.5|14863.5|14864|14862|14865.5|14863.5|14864|14862|21
1626942060000|2021-07-22 08:21:00|14864.1|14862.1|14863|14861|14864.2|14862.2|14863|14861|34
1626942070000|2021-07-22 08:21:10|14863.1|14861.1|14865.2|14863.2|14865.4|14863.4|14863|14861|42
1626942080000|2021-07-22 08:21:20|14865.9|14863.9|14864.9|14862.9|14866.1|14864.1|14864.9|14862.9|32
1626942090000|2021-07-22 08:21:30|14864.7|14862.7|14863.5|14861.5|14865.2|14863.2|14863.5|14861.5|70
1626942100000|2021-07-22 08:21:40|14863.4|14861.4|14863|14861|14863.7|14861.7|14863|14861|4
1626942110000|2021-07-22 08:21:50|14863.1|14861.1|14863.1|14861.1|14863.5|14861.5|14863|14861|4
1626942120000|2021-07-22 08:22:00|14863.2|14861.2|14863.6|14861.6|14864.4|14862.4|14863.1|14861.1|48
1626942130000|2021-07-22 08:22:10|14863.4|14861.4|14864.2|14862.2|14864.7|14862.7|14863.4|14861.4|8
1626942140000|2021-07-22 08:22:20|14864.4|14862.4|14864.2|14862.2|14864.4|14862.4|14863.9|14861.9|1
1626942150000|2021-07-22 08:22:30|14864.4|14862.4|14864.4|14862.4|14864.9|14862.9|14864.2|14862.2|6
1626942160000|2021-07-22 08:22:40|14864.5|14862.5|14864.1|14862.1|14865.1|14863.1|14864.1|14862.1|7
1626942170000|2021-07-22 08:22:50|14864|14862|14863.9|14861.9|14864|14862|14863.4|14861.4|9
1626942180000|2021-07-22 08:23:00|14863.7|14861.7|14865.2|14863.2|14865.9|14863.9|14863.7|14861.7|25
1626942190000|2021-07-22 08:23:10|14865.1|14863.1|14866|14864|14866|14864|14865|14863|2
1626942200000|2021-07-22 08:23:20|14865.9|14863.9|14864.9|14862.9|14865.9|14863.9|14864.9|14862.9|2
1626942210000|2021-07-22 08:23:30|14864.7|14862.7|14865.9|14863.9|14865.9|14863.9|14864.7|14862.7|5
1626942220000|2021-07-22 08:23:40|14865.6|14863.6|14867|14865|14867|14865|14865.5|14863.5|22
1626942230000|2021-07-22 08:23:50|14867.1|14865.1|14867.1|14865.1|14867.5|14865.5|14866.9|14864.9|15
1626942240000|2021-07-22 08:24:00|14867|14865|14867.1|14865.1|14867.1|14865.1|14866.5|14864.5|8
1626942250000|2021-07-22 08:24:10|14867|14865|14866.9|14864.9|14867.6|14865.6|14866.5|14864.5|19
1626942260000|2021-07-22 08:24:20|14866.7|14864.7|14866.4|14864.4|14866.7|14864.7|14865.6|14863.6|5
1626942270000|2021-07-22 08:24:30|14866.5|14864.5|14866.9|14864.9|14867|14865|14866.4|14864.4|2
1626942280000|2021-07-22 08:24:40|14867.2|14865.2|14866.6|14864.6|14867.4|14865.4|14866.4|14864.4|1
1626942290000|2021-07-22 08:24:50|14866.5|14864.5|14866.9|14864.9|14867|14865|14866.4|14864.4|1
1626942300000|2021-07-22 08:25:00|14867|14865|14867|14865|14867.4|14865.4|14866.6|14864.6|4
1626942310000|2021-07-22 08:25:10|14867.1|14865.1|14866.4|14864.4|14867.4|14865.4|14866.4|14864.4|4
1626942320000|2021-07-22 08:25:20|14866.5|14864.5|14866.9|14864.9|14867|14865|14866.2|14864.2|6
1626942330000|2021-07-22 08:25:30|14866.7|14864.7|14867|14865|14867|14865|14866.6|14864.6|3
1626942340000|2021-07-22 08:25:40|14867.6|14865.6|14867.6|14865.6|14867.9|14865.9|14867.6|14865.6|2
1626942350000|2021-07-22 08:25:50|14867.5|14865.5|14867.7|14865.7|14867.9|14865.9|14866.9|14864.9|7
1626942360000|2021-07-22 08:26:00|14867.9|14865.9|14868.7|14866.7|14868.7|14866.7|14867.6|14865.6|25
1626942370000|2021-07-22 08:26:10|14868.9|14866.9|14869.1|14867.1|14869.2|14867.2|14868.7|14866.7|0
1626942380000|2021-07-22 08:26:20|14868.7|14866.7|14869|14867|14869.1|14867.1|14868.6|14866.6|10
1626942390000|2021-07-22 08:26:30|14868.9|14866.9|14870.2|14868.2|14870.7|14868.7|14868.9|14866.9|45
1626942400000|2021-07-22 08:26:40|14870|14868|14869.2|14867.2|14870|14868|14869.2|14867.2|16
1626942410000|2021-07-22 08:26:50|14869|14867|14869.7|14867.7|14869.7|14867.7|14868.9|14866.9|4
1626942420000|2021-07-22 08:27:00|14869.9|14867.9|14869.6|14867.6|14870.2|14868.2|14869.4|14867.4|11
1626942430000|2021-07-22 08:27:10|14869.2|14867.2|14868.6|14866.6|14869.2|14867.2|14868|14866|14
1626942440000|2021-07-22 08:27:20|14868.9|14866.9|14869.6|14867.6|14869.6|14867.6|14868.9|14866.9|7
1626942450000|2021-07-22 08:27:30|14869.4|14867.4|14869.6|14867.6|14869.6|14867.6|14869|14867|1
1626942460000|2021-07-22 08:27:40|14869.9|14867.9|14869.6|14867.6|14869.9|14867.9|14869.5|14867.5|5
1626942470000|2021-07-22 08:27:50|14869.9|14867.9|14870|14868|14870.2|14868.2|14869.9|14867.9|4
1626942480000|2021-07-22 08:28:00|14869.6|14867.6|14869.6|14867.6|14869.9|14867.9|14869.2|14867.2|12
1626942490000|2021-07-22 08:28:10|14869.5|14867.5|14869.2|14867.2|14869.9|14867.9|14869|14867|9
1626942500000|2021-07-22 08:28:20|14869.4|14867.4|14868.4|14866.4|14869.7|14867.7|14868.4|14866.4|10
1626942510000|2021-07-22 08:28:30|14868.5|14866.5|14868.1|14866.1|14868.6|14866.6|14867.7|14865.7|3
1626942520000|2021-07-22 08:28:40|14868.2|14866.2|14868.6|14866.6|14868.6|14866.6|14868.1|14866.1|2
1626942530000|2021-07-22 08:28:50|14868.7|14866.7|14868|14866|14868.7|14866.7|14867.7|14865.7|4
1626942540000|2021-07-22 08:29:00|14867.9|14865.9|14867|14865|14868|14866|14866.7|14864.7|17
1626942550000|2021-07-22 08:29:10|14866.9|14864.9|14865.4|14863.4|14866.9|14864.9|14865.4|14863.4|25
1626942560000|2021-07-22 08:29:20|14865.2|14863.2|14864.9|14862.9|14865.7|14863.7|14864.7|14862.7|16
1626942570000|2021-07-22 08:29:30|14864.7|14862.7|14866.5|14864.5|14866.5|14864.5|14864.7|14862.7|8
1626942580000|2021-07-22 08:29:40|14866.4|14864.4|14866.5|14864.5|14866.6|14864.6|14865.5|14863.5|9
1626942590000|2021-07-22 08:29:50|14866.6|14864.6|14866.9|14864.9|14867.4|14865.4|14866.5|14864.5|26
1626942600000|2021-07-22 08:30:00|14866.7|14864.7|14865.9|14863.9|14866.9|14864.9|14865.2|14863.2|11
1626942610000|2021-07-22 08:30:10|14866.1|14864.1|14866.4|14864.4|14867.5|14865.5|14866.1|14864.1|6
1626942620000|2021-07-22 08:30:20|14866.1|14864.1|14867|14865|14867|14865|14866|14864|6
1626942630000|2021-07-22 08:30:30|14866.9|14864.9|14865.4|14863.4|14866.9|14864.9|14865.4|14863.4|7
1626942640000|2021-07-22 08:30:40|14865.2|14863.2|14865.7|14863.7|14865.9|14863.9|14865.2|14863.2|8
1626942650000|2021-07-22 08:30:50|14865.6|14863.6|14865.1|14863.1|14865.6|14863.6|14864.6|14862.6|13
1626942660000|2021-07-22 08:31:00|14865.2|14863.2|14867.1|14865.1|14867.5|14865.5|14865.2|14863.2|20
1626942670000|2021-07-22 08:31:10|14867|14865|14867.1|14865.1|14867.5|14865.5|14866.4|14864.4|27
1626942680000|2021-07-22 08:31:20|14867.2|14865.2|14866.1|14864.1|14867.2|14865.2|14866|14864|6
1626942690000|2021-07-22 08:31:30|14866.2|14864.2|14866.4|14864.4|14866.4|14864.4|14866|14864|4
1626942700000|2021-07-22 08:31:40|14866.2|14864.2|14866.2|14864.2|14866.6|14864.6|14865.6|14863.6|9
1626942710000|2021-07-22 08:31:50|14866.4|14864.4|14866.7|14864.7|14866.9|14864.9|14865.7|14863.7|7
1626942720000|2021-07-22 08:32:00|14866.9|14864.9|14866.7|14864.7|14867.7|14865.7|14866.6|14864.6|8
1626942730000|2021-07-22 08:32:10|14866.6|14864.6|14865.9|14863.9|14866.6|14864.6|14865.7|14863.7|3
1626942740000|2021-07-22 08:32:20|14866|14864|14867.1|14865.1|14867.6|14865.6|14866|14864|13
1626942750000|2021-07-22 08:32:30|14867.2|14865.2|14866.9|14864.9|14867.4|14865.4|14866.6|14864.6|3
1626942760000|2021-07-22 08:32:40|14867|14865|14867|14865|14867.1|14865.1|14866.7|14864.7|3
1626942770000|2021-07-22 08:32:50|14866.9|14864.9|14867.1|14865.1|14867.1|14865.1|14866.9|14864.9|1
1626942780000|2021-07-22 08:33:00|14867|14865|14865|14863|14867.1|14865.1|14864.9|14862.9|16
1626942790000|2021-07-22 08:33:10|14865.1|14863.1|14865.5|14863.5|14865.7|14863.7|14864.7|14862.7|9
1626942800000|2021-07-22 08:33:20|14865.4|14863.4|14865.2|14863.2|14865.4|14863.4|14865|14863|3
1626942810000|2021-07-22 08:33:30|14865.4|14863.4|14865.5|14863.5|14865.9|14863.9|14865.2|14863.2|1
1626942820000|2021-07-22 08:33:40|14865.4|14863.4|14865.4|14863.4|14865.6|14863.6|14865.2|14863.2|4
1626942830000|2021-07-22 08:33:50|14865.5|14863.5|14866.2|14864.2|14866.6|14864.6|14865.5|14863.5|4
1626942840000|2021-07-22 08:34:00|14866.1|14864.1|14865.5|14863.5|14866.2|14864.2|14865.2|14863.2|4
1626942850000|2021-07-22 08:34:10|14865.4|14863.4|14865.7|14863.7|14866|14864|14865.2|14863.2|2
1626942860000|2021-07-22 08:34:20|14865.9|14863.9|14864.9|14862.9|14865.9|14863.9|14864.7|14862.7|13
1626942870000|2021-07-22 08:34:30|14864.7|14862.7|14864.6|14862.6|14865|14863|14864.5|14862.5|9
1626942880000|2021-07-22 08:34:40|14864.7|14862.7|14865.6|14863.6|14865.9|14863.9|14864.7|14862.7|6
1626942890000|2021-07-22 08:34:50|14865.5|14863.5|14866.7|14864.7|14866.7|14864.7|14865.1|14863.1|7
1626942900000|2021-07-22 08:35:00|14866.9|14864.9|14867.1|14865.1|14867.5|14865.5|14866.9|14864.9|12
1626942910000|2021-07-22 08:35:10|14867.2|14865.2|14866.5|14864.5|14867.2|14865.2|14866.4|14864.4|8
1626942920000|2021-07-22 08:35:20|14866.6|14864.6|14867.1|14865.1|14867.1|14865.1|14866.4|14864.4|4
1626942930000|2021-07-22 08:35:30|14867.2|14865.2|14865.9|14863.9|14867.2|14865.2|14865.7|14863.7|7
1626942940000|2021-07-22 08:35:40|14866|14864|14866.9|14864.9|14866.9|14864.9|14865.5|14863.5|8
1626942950000|2021-07-22 08:35:50|14866.4|14864.4|14866|14864|14866.7|14864.7|14866|14864|5
1626942960000|2021-07-22 08:36:00|14865.9|14863.9|14865.2|14863.2|14866|14864|14865.2|14863.2|11
1626942970000|2021-07-22 08:36:10|14865.1|14863.1|14863.7|14861.7|14865.4|14863.4|14863.7|14861.7|12
1626942980000|2021-07-22 08:36:20|14863.9|14861.9|14863|14861|14864.4|14862.4|14863|14861|21
1626942990000|2021-07-22 08:36:30|14862|14860|14861|14859|14862|14860|14860.2|14858.2|109
1626943000000|2021-07-22 08:36:40|14861.1|14859.1|14861.6|14859.6|14861.7|14859.7|14860.7|14858.7|8
1626943010000|2021-07-22 08:36:50|14861.5|14859.5|14860.9|14858.9|14861.6|14859.6|14860.7|14858.7|12
1626943020000|2021-07-22 08:37:00|14860.7|14858.7|14859|14857|14861|14859|14858.9|14856.9|46
1626943030000|2021-07-22 08:37:10|14859.2|14857.2|14860.6|14858.6|14860.6|14858.6|14859.1|14857.1|10
1626943040000|2021-07-22 08:37:20|14860.5|14858.5|14860.5|14858.5|14860.7|14858.7|14860.2|14858.2|2
1626943050000|2021-07-22 08:37:30|14860.9|14858.9|14862.5|14860.5|14862.5|14860.5|14860.6|14858.6|29
1626943060000|2021-07-22 08:37:40|14862.6|14860.6|14862.1|14860.1|14862.7|14860.7|14862.1|14860.1|5
1626943070000|2021-07-22 08:37:50|14862|14860|14861.7|14859.7|14862.4|14860.4|14861.6|14859.6|3
1626943080000|2021-07-22 08:38:00|14861.6|14859.6|14859.4|14857.4|14862|14860|14858.9|14856.9|33
1626943090000|2021-07-22 08:38:10|14859.5|14857.5|14859.7|14857.7|14859.7|14857.7|14858.7|14856.7|8
1626943100000|2021-07-22 08:38:20|14859.6|14857.6|14857.2|14855.2|14860.2|14858.2|14856.9|14854.9|128
1626943110000|2021-07-22 08:38:30|14857.1|14855.1|14861.2|14859.2|14862.4|14860.4|14857|14855|148
1626943120000|2021-07-22 08:38:40|14861.1|14859.1|14862.2|14860.2|14862.2|14860.2|14861.1|14859.1|10
1626943130000|2021-07-22 08:38:50|14862.9|14860.9|14862.5|14860.5|14863|14861|14862|14860|10
1626943140000|2021-07-22 08:39:00|14862.9|14860.9|14862.1|14860.1|14863|14861|14861.9|14859.9|5
1626943150000|2021-07-22 08:39:10|14862|14860|14863.9|14861.9|14864.1|14862.1|14862|14860|12
1626943160000|2021-07-22 08:39:20|14864.2|14862.2|14863|14861|14864.4|14862.4|14862.6|14860.6|16
1626943170000|2021-07-22 08:39:30|14863.1|14861.1|14863.9|14861.9|14864.2|14862.2|14862.6|14860.6|16
1626943180000|2021-07-22 08:39:40|14864.2|14862.2|14863.7|14861.7|14864.4|14862.4|14863.6|14861.6|7
1626943190000|2021-07-22 08:39:50|14863.6|14861.6|14862.7|14860.7|14864.2|14862.2|14862.7|14860.7|12
1626943200000|2021-07-22 08:40:00|14862.9|14860.9|14862.4|14860.4|14863.4|14861.4|14862.2|14860.2|21
1626943210000|2021-07-22 08:40:10|14862.5|14860.5|14864.6|14862.6|14864.6|14862.6|14862.4|14860.4|8
1626943220000|2021-07-22 08:40:20|14864.5|14862.5|14865.2|14863.2|14865.6|14863.6|14864.1|14862.1|21
1626943230000|2021-07-22 08:40:30|14865.4|14863.4|14865.2|14863.2|14865.5|14863.5|14864.9|14862.9|14
1626943240000|2021-07-22 08:40:40|14865.1|14863.1|14865.2|14863.2|14865.6|14863.6|14865.1|14863.1|19
1626943250000|2021-07-22 08:40:50|14865.4|14863.4|14865.2|14863.2|14865.6|14863.6|14865|14863|25
1626943260000|2021-07-22 08:41:00|14865.4|14863.4|14865.2|14863.2|14865.4|14863.4|14864.6|14862.6|14
1626943270000|2021-07-22 08:41:10|14865.5|14863.5|14865.4|14863.4|14865.5|14863.5|14865|14863|25
1626943280000|2021-07-22 08:41:20|14865.2|14863.2|14864.2|14862.2|14865.2|14863.2|14863.9|14861.9|7
1626943290000|2021-07-22 08:41:30|14864.1|14862.1|14865.1|14863.1|14865.5|14863.5|14864.1|14862.1|10
1626943300000|2021-07-22 08:41:40|14865|14863|14864.7|14862.7|14865.1|14863.1|14864.7|14862.7|8
1626943310000|2021-07-22 08:41:50|14864.9|14862.9|14864.6|14862.6|14865.5|14863.5|14864.6|14862.6|12
1626943320000|2021-07-22 08:42:00|14864.5|14862.5|14864.6|14862.6|14864.9|14862.9|14864.2|14862.2|6
1626943330000|2021-07-22 08:42:10|14864.5|14862.5|14863.7|14861.7|14864.5|14862.5|14863.4|14861.4|4
1626943340000|2021-07-22 08:42:20|14863.9|14861.9|14865.1|14863.1|14865.1|14863.1|14863.9|14861.9|9
1626943350000|2021-07-22 08:42:30|14865.2|14863.2|14865.4|14863.4|14865.4|14863.4|14864.7|14862.7|7
1626943360000|2021-07-22 08:42:40|14865.5|14863.5|14864.5|14862.5|14865.5|14863.5|14864.5|14862.5|14
1626943370000|2021-07-22 08:42:50|14864.4|14862.4|14864.2|14862.2|14864.5|14862.5|14864.1|14862.1|2
1626943380000|2021-07-22 08:43:00|14864.4|14862.4|14865|14863|14865.2|14863.2|14864.4|14862.4|1
1626943390000|2021-07-22 08:43:10|14864.9|14862.9|14864.2|14862.2|14864.9|14862.9|14864.2|14862.2|1
1626943400000|2021-07-22 08:43:20|14864.4|14862.4|14864.9|14862.9|14864.9|14862.9|14864.2|14862.2|0
1626943410000|2021-07-22 08:43:30|14865|14863|14864.2|14862.2|14865.4|14863.4|14864.2|14862.2|3
1626943420000|2021-07-22 08:43:40|14864.4|14862.4|14864.4|14862.4|14864.4|14862.4|14864.2|14862.2|0
1626943430000|2021-07-22 08:43:50|14864.2|14862.2|14863.7|14861.7|14864.2|14862.2|14863.6|14861.6|3
1626943440000|2021-07-22 08:44:00|14863.9|14861.9|14864.2|14862.2|14864.2|14862.2|14863.9|14861.9|2
1626943450000|2021-07-22 08:44:10|14864.7|14862.7|14865.4|14863.4|14865.5|14863.5|14864.7|14862.7|24
1626943460000|2021-07-22 08:44:20|14865.5|14863.5|14865.2|14863.2|14865.5|14863.5|14864.2|14862.2|14
1626943470000|2021-07-22 08:44:30|14865.1|14863.1|14865.4|14863.4|14865.5|14863.5|14864.7|14862.7|44
1626943480000|2021-07-22 08:44:40|14865.5|14863.5|14864.9|14862.9|14865.5|14863.5|14864.7|14862.7|3
1626943490000|2021-07-22 08:44:50|14865|14863|14864.4|14862.4|14865|14863|14864|14862|3
1626943500000|2021-07-22 08:45:00|14864.2|14862.2|14864.6|14862.6|14865.2|14863.2|14863.9|14861.9|12
1626943510000|2021-07-22 08:45:10|14865.1|14863.1|14864.4|14862.4|14865.1|14863.1|14864.1|14862.1|5
1626943520000|2021-07-22 08:45:20|14864.2|14862.2|14864.1|14862.1|14864.4|14862.4|14863.6|14861.6|7
1626943530000|2021-07-22 08:45:30|14864.2|14862.2|14865.1|14863.1|14865.4|14863.4|14864.1|14862.1|7
1626943540000|2021-07-22 08:45:40|14865.2|14863.2|14864.9|14862.9|14865.5|14863.5|14864.9|14862.9|5
1626943550000|2021-07-22 08:45:50|14864.7|14862.7|14865.4|14863.4|14865.4|14863.4|14864.7|14862.7|2
1626943560000|2021-07-22 08:46:00|14865.1|14863.1|14865.4|14863.4|14865.4|14863.4|14864.7|14862.7|2
1626943570000|2021-07-22 08:46:10|14865.5|14863.5|14865.5|14863.5|14865.5|14863.5|14865.2|14863.2|13
1626943580000|2021-07-22 08:46:20|14865.9|14863.9|14865.2|14863.2|14865.9|14863.9|14865.1|14863.1|13
1626943590000|2021-07-22 08:46:30|14865.4|14863.4|14866.2|14864.2|14866.2|14864.2|14865.4|14863.4|17
1626943600000|2021-07-22 08:46:40|14866.4|14864.4|14866|14864|14866.4|14864.4|14866|14864|7
1626943610000|2021-07-22 08:46:50|14864.9|14862.9|14865.7|14863.7|14865.9|14863.9|14864.7|14862.7|9
1626943620000|2021-07-22 08:47:00|14865.9|14863.9|14864.4|14862.4|14866.1|14864.1|14864.4|14862.4|7
1626943630000|2021-07-22 08:47:10|14864.5|14862.5|14864.4|14862.4|14864.6|14862.6|14864.2|14862.2|0
1626943640000|2021-07-22 08:47:20|14864.2|14862.2|14864.4|14862.4|14864.6|14862.6|14864.1|14862.1|5
1626943650000|2021-07-22 08:47:30|14864.5|14862.5|14864.6|14862.6|14864.7|14862.7|14863.9|14861.9|8
1626943660000|2021-07-22 08:47:40|14864.5|14862.5|14865.7|14863.7|14866.2|14864.2|14864.4|14862.4|30
1626943670000|2021-07-22 08:47:50|14865.9|14863.9|14864.9|14862.9|14865.9|14863.9|14864.5|14862.5|8
1626943680000|2021-07-22 08:48:00|14864.7|14862.7|14864.1|14862.1|14864.7|14862.7|14864.1|14862.1|3
1626943690000|2021-07-22 08:48:10|14864.2|14862.2|14864.4|14862.4|14864.5|14862.5|14863.9|14861.9|6
1626943700000|2021-07-22 08:48:20|14864.2|14862.2|14863.9|14861.9|14864.4|14862.4|14863.9|14861.9|1
1626943710000|2021-07-22 08:48:30|14864|14862|14863.7|14861.7|14864|14862|14863.6|14861.6|3
1626943720000|2021-07-22 08:48:40|14863.6|14861.6|14863.6|14861.6|14863.7|14861.7|14863.1|14861.1|10
1626943730000|2021-07-22 08:48:50|14863.5|14861.5|14863.4|14861.4|14864|14862|14863.4|14861.4|3
1626943740000|2021-07-22 08:49:00|14863.5|14861.5|14863.9|14861.9|14864|14862|14863.1|14861.1|2
1626943750000|2021-07-22 08:49:10|14863.7|14861.7|14864|14862|14864|14862|14863.6|14861.6|1
1626943760000|2021-07-22 08:49:20|14864.1|14862.1|14863.7|14861.7|14864.1|14862.1|14863.4|14861.4|2
1626943770000|2021-07-22 08:49:30|14863.6|14861.6|14862.4|14860.4|14863.7|14861.7|14862.4|14860.4|10
1626943780000|2021-07-22 08:49:40|14862.5|14860.5|14861|14859|14862.7|14860.7|14861|14859|31
1626943790000|2021-07-22 08:49:50|14861.1|14859.1|14861.2|14859.2|14861.4|14859.4|14860.9|14858.9|5
1626943800000|2021-07-22 08:50:00|14861|14859|14862|14860|14862|14860|14861|14859|18
1626943810000|2021-07-22 08:50:10|14862.1|14860.1|14863.1|14861.1|14863.2|14861.2|14861.5|14859.5|24
1626943820000|2021-07-22 08:50:20|14863|14861|14862.5|14860.5|14863|14861|14862.2|14860.2|4
1626943830000|2021-07-22 08:50:30|14862.4|14860.4|14861.5|14859.5|14862.6|14860.6|14861.4|14859.4|7
1626943840000|2021-07-22 08:50:40|14861.4|14859.4|14860.7|14858.7|14861.5|14859.5|14860.6|14858.6|5
1626943850000|2021-07-22 08:50:50|14860.9|14858.9|14861|14859|14861.1|14859.1|14860.9|14858.9|5
1626943860000|2021-07-22 08:51:00|14860.6|14858.6|14859.9|14857.9|14860.7|14858.7|14859.7|14857.7|19
1626943870000|2021-07-22 08:51:10|14860.4|14858.4|14860|14858|14860.5|14858.5|14859.5|14857.5|27
1626943880000|2021-07-22 08:51:20|14859.9|14857.9|14859.6|14857.6|14859.9|14857.9|14859.5|14857.5|2
1626943890000|2021-07-22 08:51:30|14859.5|14857.5|14858.7|14856.7|14859.7|14857.7|14858.7|14856.7|17
1626943900000|2021-07-22 08:51:40|14858.9|14856.9|14858.5|14856.5|14858.9|14856.9|14858|14856|21
1626943910000|2021-07-22 08:51:50|14858.4|14856.4|14858.2|14856.2|14858.7|14856.7|14858.2|14856.2|9
1626943920000|2021-07-22 08:52:00|14858.4|14856.4|14858.2|14856.2|14858.7|14856.7|14858|14856|11
1626943930000|2021-07-22 08:52:10|14858.1|14856.1|14858.4|14856.4|14858.6|14856.6|14858.1|14856.1|18
1626943940000|2021-07-22 08:52:20|14858.5|14856.5|14858.5|14856.5|14858.6|14856.6|14858.2|14856.2|5
1626943950000|2021-07-22 08:52:30|14858.9|14856.9|14858.5|14856.5|14859|14857|14858.4|14856.4|23
1626943960000|2021-07-22 08:52:40|14858.2|14856.2|14858.5|14856.5|14858.6|14856.6|14858.1|14856.1|6
1626943970000|2021-07-22 08:52:50|14858.4|14856.4|14857.6|14855.6|14858.4|14856.4|14857.6|14855.6|5
1626943980000|2021-07-22 08:53:00|14857.7|14855.7|14857.2|14855.2|14858.1|14856.1|14857.2|14855.2|23
1626943990000|2021-07-22 08:53:10|14857.1|14855.1|14857.2|14855.2|14857.4|14855.4|14857|14855|7
1626944000000|2021-07-22 08:53:20|14857.4|14855.4|14858.6|14856.6|14858.6|14856.6|14857.4|14855.4|11
1626944010000|2021-07-22 08:53:30|14858.5|14856.5|14856.5|14854.5|14858.7|14856.7|14856.1|14854.1|105
1626944020000|2021-07-22 08:53:40|14856.4|14854.4|14857.7|14855.7|14858|14856|14856|14854|39
1626944030000|2021-07-22 08:53:50|14858|14856|14859|14857|14859|14857|14857.7|14855.7|9
1626944040000|2021-07-22 08:54:00|14858.9|14856.9|14859.4|14857.4|14859.5|14857.5|14858.7|14856.7|10
1626944050000|2021-07-22 08:54:10|14859.5|14857.5|14860.2|14858.2|14860.4|14858.4|14859.5|14857.5|31
1626944060000|2021-07-22 08:54:20|14860.1|14858.1|14859.2|14857.2|14860.2|14858.2|14859.2|14857.2|4
1626944070000|2021-07-22 08:54:30|14859.1|14857.1|14859.2|14857.2|14859.2|14857.2|14858.9|14856.9|1
1626944080000|2021-07-22 08:54:40|14859.4|14857.4|14860.2|14858.2|14860.2|14858.2|14859.2|14857.2|3
1626944090000|2021-07-22 08:54:50|14860.1|14858.1|14860.7|14858.7|14860.7|14858.7|14859.9|14857.9|7
1626944100000|2021-07-22 08:55:00|14860.6|14858.6|14860.1|14858.1|14860.9|14858.9|14859.9|14857.9|11
1626944110000|2021-07-22 08:55:10|14860.2|14858.2|14859.7|14857.7|14860.2|14858.2|14859.6|14857.6|1
1626944120000|2021-07-22 08:55:20|14859.9|14857.9|14860.4|14858.4|14860.7|14858.7|14859.9|14857.9|3
1626944130000|2021-07-22 08:55:30|14860.5|14858.5|14860.6|14858.6|14860.9|14858.9|14860.5|14858.5|4
1626944140000|2021-07-22 08:55:40|14860.7|14858.7|14861.4|14859.4|14861.5|14859.5|14860.7|14858.7|6
1626944150000|2021-07-22 08:55:50|14861.2|14859.2|14862|14860|14862|14860|14861|14859|9
1626944160000|2021-07-22 08:56:00|14862.1|14860.1|14861.9|14859.9|14862.1|14860.1|14861.2|14859.2|11
1626944170000|2021-07-22 08:56:10|14861.7|14859.7|14862|14860|14862.4|14860.4|14861.6|14859.6|23
1626944180000|2021-07-22 08:56:20|14862.1|14860.1|14861.9|14859.9|14862.2|14860.2|14861.7|14859.7|4
1626944190000|2021-07-22 08:56:30|14862|14860|14862.2|14860.2|14862.5|14860.5|14862|14860|23
1626944200000|2021-07-22 08:56:40|14862.1|14860.1|14862.7|14860.7|14862.7|14860.7|14862|14860|6
1626944210000|2021-07-22 08:56:50|14862.6|14860.6|14862.5|14860.5|14862.9|14860.9|14862.2|14860.2|15
1626944220000|2021-07-22 08:57:00|14862.6|14860.6|14863|14861|14863|14861|14862.5|14860.5|2
1626944230000|2021-07-22 08:57:10|14862.9|14860.9|14862.9|14860.9|14863|14861|14862.5|14860.5|8
1626944240000|2021-07-22 08:57:20|14862.7|14860.7|14863|14861|14863.1|14861.1|14862.6|14860.6|5
1626944250000|2021-07-22 08:57:30|14862.9|14860.9|14863.1|14861.1|14863.1|14861.1|14862.7|14860.7|5
1626944260000|2021-07-22 08:57:40|14863.2|14861.2|14861.7|14859.7|14863.2|14861.2|14861.7|14859.7|7
1626944270000|2021-07-22 08:57:50|14861.6|14859.6|14861.2|14859.2|14861.7|14859.7|14861.2|14859.2|4
1626944280000|2021-07-22 08:58:00|14861.1|14859.1|14861.1|14859.1|14861.6|14859.6|14860.9|14858.9|8
1626944290000|2021-07-22 08:58:10|14861.2|14859.2|14861.9|14859.9|14861.9|14859.9|14861.2|14859.2|7
1626944300000|2021-07-22 08:58:20|14861.7|14859.7|14861.7|14859.7|14862.1|14860.1|14861.7|14859.7|3
1626944310000|2021-07-22 08:58:30|14861.9|14859.9|14862.6|14860.6|14862.6|14860.6|14861.9|14859.9|2
1626944320000|2021-07-22 08:58:40|14862.4|14860.4|14862|14860|14862.5|14860.5|14861.7|14859.7|4
1626944330000|2021-07-22 08:58:50|14861.9|14859.9|14861.7|14859.7|14862.5|14860.5|14861.7|14859.7|5
1626944340000|2021-07-22 08:59:00|14861.2|14859.2|14860.5|14858.5|14861.2|14859.2|14860.4|14858.4|10
1626944350000|2021-07-22 08:59:10|14860.6|14858.6|14860.9|14858.9|14861.1|14859.1|14860.5|14858.5|2
1626944360000|2021-07-22 08:59:20|14861|14859|14861.5|14859.5|14861.5|14859.5|14860.7|14858.7|0
1626944370000|2021-07-22 08:59:30|14861.6|14859.6|14862|14860|14862.1|14860.1|14861.6|14859.6|1
1626944380000|2021-07-22 08:59:40|14861.7|14859.7|14862|14860|14862|14860|14861.7|14859.7|2
1626944390000|2021-07-22 08:59:50|14862.1|14860.1|14862.6|14860.6|14862.7|14860.7|14861.7|14859.7|15
1626944400000|2021-07-22 09:00:00|14862.7|14860.7|14860.5|14858.5|14862.7|14860.7|14860.4|14858.4|15
1626944410000|2021-07-22 09:00:10|14860.6|14858.6|14861|14859|14861.2|14859.2|14860.5|14858.5|5
1626944420000|2021-07-22 09:00:20|14860.7|14858.7|14861.6|14859.6|14861.9|14859.9|14860.7|14858.7|7
1626944430000|2021-07-22 09:00:30|14861.5|14859.5|14861.6|14859.6|14862.2|14860.2|14861.1|14859.1|7
1626944440000|2021-07-22 09:00:40|14861.5|14859.5|14861.6|14859.6|14861.7|14859.7|14860.7|14858.7|6
1626944450000|2021-07-22 09:00:50|14861.7|14859.7|14861.6|14859.6|14861.7|14859.7|14861.2|14859.2|0
1626944460000|2021-07-22 09:01:00|14861.5|14859.5|14860.6|14858.6|14861.6|14859.6|14860.5|14858.5|5
1626944470000|2021-07-22 09:01:10|14860.5|14858.5|14861.2|14859.2|14861.5|14859.5|14860.2|14858.2|8
1626944480000|2021-07-22 09:01:20|14861.1|14859.1|14861.1|14859.1|14861.4|14859.4|14860.4|14858.4|3
1626944490000|2021-07-22 09:01:30|14861|14859|14861.2|14859.2|14861.4|14859.4|14861|14859|1
1626944500000|2021-07-22 09:01:40|14861.4|14859.4|14861.1|14859.1|14861.7|14859.7|14861|14859|8
1626944510000|2021-07-22 09:01:50|14861.2|14859.2|14861.7|14859.7|14861.7|14859.7|14861|14859|3
1626944520000|2021-07-22 09:02:00|14861.9|14859.9|14861.2|14859.2|14862|14860|14861.2|14859.2|5
1626944530000|2021-07-22 09:02:10|14861.4|14859.4|14861.4|14859.4|14861.6|14859.6|14861.2|14859.2|1
1626944540000|2021-07-22 09:02:20|14861.2|14859.2|14860.6|14858.6|14861.4|14859.4|14860.2|14858.2|5
1626944550000|2021-07-22 09:02:30|14860.7|14858.7|14860|14858|14860.9|14858.9|14860|14858|4
1626944560000|2021-07-22 09:02:40|14859.9|14857.9|14859.6|14857.6|14860|14858|14859.5|14857.5|17
1626944570000|2021-07-22 09:02:50|14859.5|14857.5|14859.7|14857.7|14860|14858|14859.4|14857.4|4
1626944580000|2021-07-22 09:03:00|14859.9|14857.9|14860.4|14858.4|14860.4|14858.4|14859.6|14857.6|5
1626944590000|2021-07-22 09:03:10|14860.5|14858.5|14859.4|14857.4|14860.5|14858.5|14859.1|14857.1|10
1626944600000|2021-07-22 09:03:20|14859.2|14857.2|14859.5|14857.5|14859.7|14857.7|14859.2|14857.2|5
1626944610000|2021-07-22 09:03:30|14859.6|14857.6|14859.4|14857.4|14859.9|14857.9|14859.4|14857.4|1
1626944620000|2021-07-22 09:03:40|14859.5|14857.5|14860.1|14858.1|14860.4|14858.4|14859.4|14857.4|6
1626944630000|2021-07-22 09:03:50|14860|14858|14861.5|14859.5|14861.6|14859.6|14860|14858|5
1626944640000|2021-07-22 09:04:00|14861.6|14859.6|14861.4|14859.4|14861.6|14859.6|14861.4|14859.4|5
1626944650000|2021-07-22 09:04:10|14861.5|14859.5|14861.5|14859.5|14861.6|14859.6|14861|14859|4
1626944660000|2021-07-22 09:04:20|14861.4|14859.4|14861.5|14859.5|14861.5|14859.5|14861.2|14859.2|1
1626944670000|2021-07-22 09:04:30|14861.4|14859.4|14862.1|14860.1|14862.2|14860.2|14861.2|14859.2|7
1626944680000|2021-07-22 09:04:40|14862|14860|14862.1|14860.1|14862.5|14860.5|14862|14860|17
1626944690000|2021-07-22 09:04:50|14862.2|14860.2|14862.2|14860.2|14862.6|14860.6|14862|14860|2
1626944700000|2021-07-22 09:05:00|14862.6|14860.6|14862.5|14860.5|14863|14861|14862.2|14860.2|24
1626944710000|2021-07-22 09:05:10|14862.4|14860.4|14863|14861|14863|14861|14862.2|14860.2|4
1626944720000|2021-07-22 09:05:20|14862.9|14860.9|14863.7|14861.7|14863.7|14861.7|14862.9|14860.9|12
1626944730000|2021-07-22 09:05:30|14863.6|14861.6|14863.7|14861.7|14864.1|14862.1|14863.5|14861.5|7
1626944740000|2021-07-22 09:05:40|14863.9|14861.9|14863.5|14861.5|14864.1|14862.1|14863.5|14861.5|7
1626944750000|2021-07-22 09:05:50|14863.6|14861.6|14863.5|14861.5|14863.9|14861.9|14863.5|14861.5|14
1626944760000|2021-07-22 09:06:00|14863.9|14861.9|14863.5|14861.5|14863.9|14861.9|14863.5|14861.5|8
1626944770000|2021-07-22 09:06:10|14863.4|14861.4|14863.2|14861.2|14863.7|14861.7|14863.1|14861.1|13
1626944780000|2021-07-22 09:06:20|14863.1|14861.1|14863|14861|14863.1|14861.1|14862.7|14860.7|3
1626944790000|2021-07-22 09:06:30|14863.1|14861.1|14862.7|14860.7|14863.5|14861.5|14862.7|14860.7|8
1626944800000|2021-07-22 09:06:40|14862.9|14860.9|14863|14861|14863.2|14861.2|14862.9|14860.9|3
1626944810000|2021-07-22 09:06:50|14862.9|14860.9|14863|14861|14863|14861|14862.5|14860.5|5
1626944820000|2021-07-22 09:07:00|14862.7|14860.7|14863.5|14861.5|14863.5|14861.5|14862.7|14860.7|1
1626944830000|2021-07-22 09:07:10|14863.6|14861.6|14863.1|14861.1|14863.7|14861.7|14863.1|14861.1|8
1626944840000|2021-07-22 09:07:20|14863|14861|14863.1|14861.1|14863.1|14861.1|14862.6|14860.6|36
1626944850000|2021-07-22 09:07:30|14863.2|14861.2|14863.1|14861.1|14863.5|14861.5|14863|14861|2
1626944860000|2021-07-22 09:07:40|14863.2|14861.2|14863|14861|14863.4|14861.4|14863|14861|0
1626944870000|2021-07-22 09:07:50|14863.1|14861.1|14864|14862|14864.1|14862.1|14863|14861|14
1626944880000|2021-07-22 09:08:00|14864.1|14862.1|14864.2|14862.2|14864.7|14862.7|14864.1|14862.1|19
1626944890000|2021-07-22 09:08:10|14864.1|14862.1|14863.7|14861.7|14864.6|14862.6|14863.6|14861.6|10
1626944900000|2021-07-22 09:08:20|14863.9|14861.9|14864|14862|14864.1|14862.1|14863.7|14861.7|6
1626944910000|2021-07-22 09:08:30|14864.1|14862.1|14863.6|14861.6|14864.1|14862.1|14863.1|14861.1|7
1626944920000|2021-07-22 09:08:40|14863.5|14861.5|14863|14861|14863.5|14861.5|14862.9|14860.9|9
1626944930000|2021-07-22 09:08:50|14862.7|14860.7|14862|14860|14862.7|14860.7|14862|14860|12
1626944940000|2021-07-22 09:09:00|14861.9|14859.9|14861.7|14859.7|14862|14860|14861.5|14859.5|26
1626944950000|2021-07-22 09:09:10|14861.6|14859.6|14861.5|14859.5|14861.6|14859.6|14860.9|14858.9|15
1626944960000|2021-07-22 09:09:20|14861.6|14859.6|14862|14860|14862|14860|14861.6|14859.6|1
1626944970000|2021-07-22 09:09:30|14862.1|14860.1|14862.6|14860.6|14862.6|14860.6|14861.6|14859.6|6
1626944980000|2021-07-22 09:09:40|14862.7|14860.7|14862|14860|14863|14861|14862|14860|4
1626944990000|2021-07-22 09:09:50|14861.9|14859.9|14863|14861|14863|14861|14861.6|14859.6|5
1626945000000|2021-07-22 09:10:00|14862.9|14860.9|14864.2|14862.2|14864.4|14862.4|14862.9|14860.9|8
1626945010000|2021-07-22 09:10:10|14864.4|14862.4|14863.9|14861.9|14864.4|14862.4|14863.9|14861.9|4
1626945020000|2021-07-22 09:10:20|14864|14862|14864|14862|14864.1|14862.1|14863.7|14861.7|1
1626945030000|2021-07-22 09:10:30|14864.1|14862.1|14863.2|14861.2|14864.4|14862.4|14863.2|14861.2|9
1626945040000|2021-07-22 09:10:40|14863.1|14861.1|14862.7|14860.7|14863.1|14861.1|14862.1|14860.1|7
1626945050000|2021-07-22 09:10:50|14862.6|14860.6|14862.9|14860.9|14863.2|14861.2|14862.5|14860.5|8
1626945060000|2021-07-22 09:11:00|14862.6|14860.6|14862.6|14860.6|14863|14861|14862.5|14860.5|2
1626945070000|2021-07-22 09:11:10|14862.7|14860.7|14863.6|14861.6|14863.6|14861.6|14862.5|14860.5|2
1626945080000|2021-07-22 09:11:20|14863.7|14861.7|14863.5|14861.5|14863.9|14861.9|14863.1|14861.1|5
1626945090000|2021-07-22 09:11:30|14863.4|14861.4|14863.9|14861.9|14864.7|14862.7|14863.4|14861.4|43
1626945100000|2021-07-22 09:11:40|14864|14862|14864.5|14862.5|14864.7|14862.7|14863.9|14861.9|4
1626945110000|2021-07-22 09:11:50|14864.4|14862.4|14865|14863|14865.2|14863.2|14864.4|14862.4|11
1626945120000|2021-07-22 09:12:00|14864.9|14862.9|14863.7|14861.7|14864.9|14862.9|14863.6|14861.6|4
1626945130000|2021-07-22 09:12:10|14863.9|14861.9|14864.2|14862.2|14864.2|14862.2|14863.9|14861.9|6
1626945140000|2021-07-22 09:12:20|14864.1|14862.1|14864.2|14862.2|14864.4|14862.4|14864.1|14862.1|2
1626945150000|2021-07-22 09:12:30|14864.4|14862.4|14864.7|14862.7|14865.1|14863.1|14864.2|14862.2|3
1626945160000|2021-07-22 09:12:40|14864.9|14862.9|14864.9|14862.9|14865|14863|14864.6|14862.6|4
1626945170000|2021-07-22 09:12:50|14864.7|14862.7|14865.9|14863.9|14866|14864|14864.7|14862.7|31
1626945180000|2021-07-22 09:13:00|14866|14864|14865.7|14863.7|14866|14864|14865.5|14863.5|6
1626945190000|2021-07-22 09:13:10|14865.9|14863.9|14866.5|14864.5|14866.5|14864.5|14865.9|14863.9|17
1626945200000|2021-07-22 09:13:20|14866.4|14864.4|14866.2|14864.2|14866.6|14864.6|14866.1|14864.1|8
1626945210000|2021-07-22 09:13:30|14866.4|14864.4|14866.5|14864.5|14866.5|14864.5|14866.2|14864.2|4
1626945220000|2021-07-22 09:13:40|14866.7|14864.7|14866.9|14864.9|14867.2|14865.2|14866.5|14864.5|7
1626945230000|2021-07-22 09:13:50|14866.7|14864.7|14865.4|14863.4|14867|14865|14865.2|14863.2|34
1626945240000|2021-07-22 09:14:00|14865.5|14863.5|14865.7|14863.7|14866.1|14864.1|14865.5|14863.5|9
1626945250000|2021-07-22 09:14:10|14865.5|14863.5|14866|14864|14866.4|14864.4|14865.5|14863.5|3
1626945260000|2021-07-22 09:14:20|14866.1|14864.1|14866|14864|14866.1|14864.1|14865.9|14863.9|0
1626945270000|2021-07-22 09:14:30|14865.9|14863.9|14865|14863|14866|14864|14865|14863|22
1626945280000|2021-07-22 09:14:40|14864.9|14862.9|14866.5|14864.5|14866.5|14864.5|14864.9|14862.9|35
1626945290000|2021-07-22 09:14:50|14866.4|14864.4|14866.5|14864.5|14866.6|14864.6|14866.1|14864.1|6
1626945300000|2021-07-22 09:15:00|14866.2|14864.2|14865.7|14863.7|14866.2|14864.2|14865.6|14863.6|8
1626945310000|2021-07-22 09:15:10|14865.6|14863.6|14865.9|14863.9|14866.2|14864.2|14865.4|14863.4|18
1626945320000|2021-07-22 09:15:20|14866|14864|14866.5|14864.5|14866.5|14864.5|14865.9|14863.9|10
1626945330000|2021-07-22 09:15:30|14866.7|14864.7|14867.2|14865.2|14867.7|14865.7|14866.6|14864.6|36
1626945340000|2021-07-22 09:15:40|14867.1|14865.1|14867|14865|14867.5|14865.5|14866.9|14864.9|8
1626945350000|2021-07-22 09:15:50|14866.9|14864.9|14866.5|14864.5|14867|14865|14865.7|14863.7|13
1626945360000|2021-07-22 09:16:00|14866.4|14864.4|14865.9|14863.9|14867|14865|14865.7|14863.7|10
1626945370000|2021-07-22 09:16:10|14865.7|14863.7|14865.2|14863.2|14866|14864|14865.2|14863.2|10
1626945380000|2021-07-22 09:16:20|14865.4|14863.4|14865.5|14863.5|14865.7|14863.7|14865.1|14863.1|12
1626945390000|2021-07-22 09:16:30|14866|14864|14866.7|14864.7|14867|14865|14866|14864|11
1626945400000|2021-07-22 09:16:40|14866.2|14864.2|14865.5|14863.5|14866.2|14864.2|14865.5|14863.5|6
1626945410000|2021-07-22 09:16:50|14865.4|14863.4|14865.2|14863.2|14865.4|14863.4|14864.9|14862.9|2
1626945420000|2021-07-22 09:17:00|14865.4|14863.4|14864.9|14862.9|14865.4|14863.4|14864.7|14862.7|4
1626945430000|2021-07-22 09:17:10|14865|14863|14864.4|14862.4|14865.4|14863.4|14864.1|14862.1|5
1626945440000|2021-07-22 09:17:20|14864.5|14862.5|14864.1|14862.1|14864.7|14862.7|14864|14862|6
1626945450000|2021-07-22 09:17:30|14864|14862|14863.7|14861.7|14864.1|14862.1|14863.5|14861.5|15
1626945460000|2021-07-22 09:17:40|14863.9|14861.9|14863.9|14861.9|14864.1|14862.1|14863.7|14861.7|2
1626945470000|2021-07-22 09:17:50|14863.7|14861.7|14863.5|14861.5|14863.9|14861.9|14863.1|14861.1|31
1626945480000|2021-07-22 09:18:00|14863.6|14861.6|14863.5|14861.5|14863.6|14861.6|14863.1|14861.1|6
1626945490000|2021-07-22 09:18:10|14863.4|14861.4|14864|14862|14864|14862|14863.4|14861.4|3
1626945500000|2021-07-22 09:18:20|14863.9|14861.9|14864.2|14862.2|14864.2|14862.2|14863.6|14861.6|7
1626945510000|2021-07-22 09:18:30|14864.1|14862.1|14864|14862|14864.1|14862.1|14863.7|14861.7|2
1626945520000|2021-07-22 09:18:40|14864.1|14862.1|14864|14862|14864.2|14862.2|14864|14862|2
1626945530000|2021-07-22 09:18:50|14864.1|14862.1|14866|14864|14866|14864|14864.1|14862.1|105
1626945540000|2021-07-22 09:19:00|14865.9|14863.9|14866|14864|14866.2|14864.2|14865.7|14863.7|19
1626945550000|2021-07-22 09:19:10|14866.1|14864.1|14866.2|14864.2|14866.2|14864.2|14866|14864|0
1626945560000|2021-07-22 09:19:20|14866.1|14864.1|14867.6|14865.6|14867.6|14865.6|14866|14864|6
1626945570000|2021-07-22 09:19:30|14867.4|14865.4|14867.1|14865.1|14867.5|14865.5|14867|14865|5
1626945580000|2021-07-22 09:19:40|14867|14865|14867.2|14865.2|14867.4|14865.4|14867|14865|6
1626945590000|2021-07-22 09:19:50|14867.4|14865.4|14868|14866|14868|14866|14867.4|14865.4|16
1626945600000|2021-07-22 09:20:00|14867.9|14865.9|14868.2|14866.2|14868.7|14866.7|14867.5|14865.5|46
1626945610000|2021-07-22 09:20:10|14868.4|14866.4|14868.6|14866.6|14868.7|14866.7|14868.2|14866.2|3
1626945620000|2021-07-22 09:20:20|14868.7|14866.7|14868|14866|14868.7|14866.7|14868|14866|2
1626945630000|2021-07-22 09:20:30|14867.7|14865.7|14868.1|14866.1|14868.1|14866.1|14867.7|14865.7|3
1626945640000|2021-07-22 09:20:40|14868.2|14866.2|14868.5|14866.5|14868.6|14866.6|14868|14866|2
1626945650000|2021-07-22 09:20:50|14868.6|14866.6|14869|14867|14869|14867|14868.4|14866.4|12
1626945660000|2021-07-22 09:21:00|14868.9|14866.9|14869|14867|14869|14867|14868.4|14866.4|18
1626945670000|2021-07-22 09:21:10|14869.1|14867.1|14869|14867|14869.1|14867.1|14868.7|14866.7|3
1626945680000|2021-07-22 09:21:20|14868.9|14866.9|14868.9|14866.9|14869|14867|14868.5|14866.5|6
1626945690000|2021-07-22 09:21:30|14868.7|14866.7|14867.5|14865.5|14868.9|14866.9|14867.5|14865.5|31
1626945700000|2021-07-22 09:21:40|14867.6|14865.6|14868.6|14866.6|14868.7|14866.7|14867.5|14865.5|5
1626945710000|2021-07-22 09:21:50|14868.9|14866.9|14869|14867|14869.1|14867.1|14868.7|14866.7|6
1626945720000|2021-07-22 09:22:00|14869.1|14867.1|14869.4|14867.4|14869.4|14867.4|14868.9|14866.9|6
1626945730000|2021-07-22 09:22:10|14869.2|14867.2|14869.2|14867.2|14869.2|14867.2|14869.2|14867.2|0
1626945740000|2021-07-22 09:22:20|14869.6|14867.6|14868.5|14866.5|14869.9|14867.9|14868.4|14866.4|37
1626945750000|2021-07-22 09:22:30|14868.4|14866.4|14870|14868|14870.1|14868.1|14868|14866|38
1626945760000|2021-07-22 09:22:40|14870.2|14868.2|14869.6|14867.6|14870.2|14868.2|14869.5|14867.5|20
1626945770000|2021-07-22 09:22:50|14869.5|14867.5|14869.2|14867.2|14869.6|14867.6|14869.2|14867.2|4
1626945780000|2021-07-22 09:23:00|14869.4|14867.4|14869.2|14867.2|14869.5|14867.5|14869.2|14867.2|7
1626945790000|2021-07-22 09:23:10|14869.4|14867.4|14867.7|14865.7|14869.4|14867.4|14867.7|14865.7|21
1626945800000|2021-07-22 09:23:20|14867.6|14865.6|14868.1|14866.1|14868.2|14866.2|14867.6|14865.6|4
1626945810000|2021-07-22 09:23:30|14868|14866|14867.9|14865.9|14868.1|14866.1|14867.7|14865.7|6
1626945820000|2021-07-22 09:23:40|14868.1|14866.1|14868|14866|14868.2|14866.2|14867.4|14865.4|16
1626945830000|2021-07-22 09:23:50|14868.1|14866.1|14868.1|14866.1|14868.2|14866.2|14868|14866|1
1626945840000|2021-07-22 09:24:00|14868.2|14866.2|14867.7|14865.7|14868.5|14866.5|14867.5|14865.5|14
1626945850000|2021-07-22 09:24:10|14867.6|14865.6|14868|14866|14868.1|14866.1|14867.5|14865.5|6
1626945860000|2021-07-22 09:24:20|14868.1|14866.1|14867.5|14865.5|14868.2|14866.2|14867.5|14865.5|9
1626945870000|2021-07-22 09:24:30|14867.6|14865.6|14867|14865|14867.6|14865.6|14866.9|14864.9|13
1626945880000|2021-07-22 09:24:40|14867.1|14865.1|14867.5|14865.5|14867.5|14865.5|14867|14865|5
1626945890000|2021-07-22 09:24:50|14867.4|14865.4|14867|14865|14867.5|14865.5|14867|14865|2
1626945900000|2021-07-22 09:25:00|14866.9|14864.9|14866.9|14864.9|14867.4|14865.4|14866.7|14864.7|10
1626945910000|2021-07-22 09:25:10|14866.7|14864.7|14866.7|14864.7|14867|14865|14866.7|14864.7|4
1626945920000|2021-07-22 09:25:20|14867.2|14865.2|14867.2|14865.2|14867.2|14865.2|14867|14865|3
1626945930000|2021-07-22 09:25:30|14867.4|14865.4|14867.1|14865.1|14867.5|14865.5|14867|14865|4
1626945940000|2021-07-22 09:25:40|14867.2|14865.2|14867.7|14865.7|14867.7|14865.7|14867.2|14865.2|1
1626945950000|2021-07-22 09:25:50|14867.6|14865.6|14868|14866|14868|14866|14867.1|14865.1|22
1626945960000|2021-07-22 09:26:00|14868.1|14866.1|14868.2|14866.2|14868.7|14866.7|14868|14866|9
1626945970000|2021-07-22 09:26:10|14868|14866|14867.7|14865.7|14868.4|14866.4|14867.5|14865.5|9
1626945980000|2021-07-22 09:26:20|14867.6|14865.6|14867.5|14865.5|14867.7|14865.7|14866.9|14864.9|4
1626945990000|2021-07-22 09:26:30|14867.4|14865.4|14869.1|14867.1|14869.2|14867.2|14867.4|14865.4|11
1626946000000|2021-07-22 09:26:40|14869.2|14867.2|14869.1|14867.1|14869.5|14867.5|14869|14867|9
1626946010000|2021-07-22 09:26:50|14869|14867|14869.5|14867.5|14869.7|14867.7|14869|14867|12
1626946020000|2021-07-22 09:27:00|14869.7|14867.7|14869.9|14867.9|14870.2|14868.2|14869.5|14867.5|9
1626946030000|2021-07-22 09:27:10|14870.1|14868.1|14870|14868|14870.2|14868.2|14869.9|14867.9|6
1626946040000|2021-07-22 09:27:20|14869.9|14867.9|14870|14868|14870.2|14868.2|14869.7|14867.7|2
1626946050000|2021-07-22 09:27:30|14869.9|14867.9|14870.2|14868.2|14870.2|14868.2|14869.7|14867.7|5
1626946060000|2021-07-22 09:27:40|14870.4|14868.4|14869.7|14867.7|14870.6|14868.6|14869.7|14867.7|11
1626946070000|2021-07-22 09:27:50|14869.9|14867.9|14870|14868|14870.1|14868.1|14869.7|14867.7|3
1626946080000|2021-07-22 09:28:00|14869.9|14867.9|14869.5|14867.5|14870|14868|14869.5|14867.5|4
1626946090000|2021-07-22 09:28:10|14869.4|14867.4|14869.5|14867.5|14869.6|14867.6|14869.2|14867.2|6
1626946100000|2021-07-22 09:28:20|14869.4|14867.4|14869.2|14867.2|14869.4|14867.4|14868.7|14866.7|5
1626946110000|2021-07-22 09:28:30|14869.1|14867.1|14869.2|14867.2|14869.7|14867.7|14868.7|14866.7|17
1626946120000|2021-07-22 09:28:40|14869.4|14867.4|14869.7|14867.7|14870.1|14868.1|14869.2|14867.2|9
1626946130000|2021-07-22 09:28:50|14869.9|14867.9|14871.2|14869.2|14871.2|14869.2|14869.9|14867.9|12
1626946140000|2021-07-22 09:29:00|14871.1|14869.1|14871.2|14869.2|14871.2|14869.2|14871.1|14869.1|1
1626946150000|2021-07-22 09:29:10|14871.1|14869.1|14871.2|14869.2|14871.4|14869.4|14870.9|14868.9|14
1626946160000|2021-07-22 09:29:20|14871.1|14869.1|14871.2|14869.2|14872.1|14870.1|14871|14869|46
1626946170000|2021-07-22 09:29:30|14871.4|14869.4|14870.2|14868.2|14871.6|14869.6|14870.2|14868.2|7
1626946180000|2021-07-22 09:29:40|14870.4|14868.4|14870.2|14868.2|14870.5|14868.5|14870|14868|10
1626946190000|2021-07-22 09:29:50|14870.1|14868.1|14870.2|14868.2|14870.2|14868.2|14869.6|14867.6|16
1626946200000|2021-07-22 09:30:00|14870.1|14868.1|14869.1|14867.1|14870.1|14868.1|14869.1|14867.1|12
1626946210000|2021-07-22 09:30:10|14869|14867|14868.5|14866.5|14869|14867|14868.2|14866.2|12
1626946220000|2021-07-22 09:30:20|14868.6|14866.6|14868.5|14866.5|14868.7|14866.7|14868.4|14866.4|7
1626946230000|2021-07-22 09:30:30|14868.6|14866.6|14868.7|14866.7|14868.7|14866.7|14868.5|14866.5|2
1626946240000|2021-07-22 09:30:40|14868.6|14866.6|14868.5|14866.5|14868.7|14866.7|14868.5|14866.5|2
1626946250000|2021-07-22 09:30:50|14868.4|14866.4|14866.6|14864.6|14868.5|14866.5|14866.6|14864.6|17
1626946260000|2021-07-22 09:31:00|14866.7|14864.7|14866.1|14864.1|14867.1|14865.1|14865.6|14863.6|33
1626946270000|2021-07-22 09:31:10|14866|14864|14866.5|14864.5|14866.9|14864.9|14865.7|14863.7|9
1626946280000|2021-07-22 09:31:20|14866.6|14864.6|14866.7|14864.7|14866.7|14864.7|14866.2|14864.2|5
1626946290000|2021-07-22 09:31:30|14866.9|14864.9|14866.4|14864.4|14866.9|14864.9|14866.2|14864.2|5
1626946300000|2021-07-22 09:31:40|14866.2|14864.2|14866.5|14864.5|14867|14865|14866.2|14864.2|10
1626946310000|2021-07-22 09:31:50|14866.6|14864.6|14866.5|14864.5|14867|14865|14866.2|14864.2|7
1626946320000|2021-07-22 09:32:00|14866.4|14864.4|14867|14865|14867.1|14865.1|14866.2|14864.2|3
1626946330000|2021-07-22 09:32:10|14867.1|14865.1|14867.2|14865.2|14867.5|14865.5|14867|14865|12
1626946340000|2021-07-22 09:32:20|14867.1|14865.1|14866.4|14864.4|14867.1|14865.1|14866.4|14864.4|5
1626946350000|2021-07-22 09:32:30|14866.5|14864.5|14866.4|14864.4|14866.7|14864.7|14866.2|14864.2|2
1626946360000|2021-07-22 09:32:40|14866.2|14864.2|14865.7|14863.7|14866.4|14864.4|14865.7|14863.7|4
1626946370000|2021-07-22 09:32:50|14865.6|14863.6|14865.6|14863.6|14866.1|14864.1|14865.5|14863.5|8
1626946380000|2021-07-22 09:33:00|14865.7|14863.7|14864.9|14862.9|14866.1|14864.1|14864.9|14862.9|18
1626946390000|2021-07-22 09:33:10|14864.7|14862.7|14864.7|14862.7|14865|14863|14864.7|14862.7|5
1626946400000|2021-07-22 09:33:20|14864.9|14862.9|14864.9|14862.9|14864.9|14862.9|14864.5|14862.5|4
1626946410000|2021-07-22 09:33:30|14865|14863|14865.2|14863.2|14865.5|14863.5|14864.9|14862.9|5
1626946420000|2021-07-22 09:33:40|14865.4|14863.4|14865.1|14863.1|14865.9|14863.9|14865|14863|30
1626946430000|2021-07-22 09:33:50|14865.2|14863.2|14865.1|14863.1|14865.2|14863.2|14864.9|14862.9|7
1626946440000|2021-07-22 09:34:00|14865|14863|14865.7|14863.7|14865.7|14863.7|14865|14863|9
1626946450000|2021-07-22 09:34:10|14865.9|14863.9|14865.9|14863.9|14865.9|14863.9|14865.7|14863.7|0
1626946460000|2021-07-22 09:34:20|14865.7|14863.7|14865.9|14863.9|14865.9|14863.9|14865.7|14863.7|0
1626946470000|2021-07-22 09:34:30|14865.7|14863.7|14865.4|14863.4|14865.7|14863.7|14865.4|14863.4|10
1626946480000|2021-07-22 09:34:40|14865.5|14863.5|14865.5|14863.5|14865.5|14863.5|14865.1|14863.1|6
1626946490000|2021-07-22 09:34:50|14865.6|14863.6|14865|14863|14865.6|14863.6|14865|14863|1
1626946500000|2021-07-22 09:35:00|14865.1|14863.1|14864.7|14862.7|14865.1|14863.1|14864.7|14862.7|5
1626946510000|2021-07-22 09:35:10|14864.6|14862.6|14865.6|14863.6|14865.9|14863.9|14864.6|14862.6|8
1626946520000|2021-07-22 09:35:20|14865.5|14863.5|14865.7|14863.7|14865.7|14863.7|14865.4|14863.4|3
1626946530000|2021-07-22 09:35:30|14865.9|14863.9|14867|14865|14867.1|14865.1|14865.9|14863.9|17
1626946540000|2021-07-22 09:35:40|14867.1|14865.1|14867.5|14865.5|14868|14866|14867.1|14865.1|29
1626946550000|2021-07-22 09:35:50|14867.2|14865.2|14868|14866|14868|14866|14867.2|14865.2|10
1626946560000|2021-07-22 09:36:00|14867.9|14865.9|14867.7|14865.7|14867.9|14865.9|14867.4|14865.4|8
1626946570000|2021-07-22 09:36:10|14867.6|14865.6|14867.5|14865.5|14867.6|14865.6|14867.2|14865.2|3
1626946580000|2021-07-22 09:36:20|14867.4|14865.4|14867.5|14865.5|14867.6|14865.6|14867.4|14865.4|4
1626946590000|2021-07-22 09:36:30|14867.6|14865.6|14867.5|14865.5|14867.6|14865.6|14867.4|14865.4|3
1626946600000|2021-07-22 09:36:40|14867.6|14865.6|14867.7|14865.7|14867.7|14865.7|14867|14865|9
1626946610000|2021-07-22 09:36:50|14868|14866|14867.7|14865.7|14868|14866|14867.2|14865.2|9
1626946620000|2021-07-22 09:37:00|14867.5|14865.5|14867.2|14865.2|14867.7|14865.7|14867.2|14865.2|14
1626946630000|2021-07-22 09:37:10|14867.4|14865.4|14868|14866|14868|14866|14867.4|14865.4|7
1626946640000|2021-07-22 09:37:20|14867.9|14865.9|14867.5|14865.5|14867.9|14865.9|14867.4|14865.4|6
1626946650000|2021-07-22 09:37:30|14867.6|14865.6|14867.7|14865.7|14867.7|14865.7|14867.5|14865.5|8
1626946660000|2021-07-22 09:37:40|14867.9|14865.9|14867.7|14865.7|14867.9|14865.9|14867.6|14865.6|1
1626946670000|2021-07-22 09:37:50|14867.9|14865.9|14868.1|14866.1|14868.4|14866.4|14867.6|14865.6|2
1626946680000|2021-07-22 09:38:00|14867.7|14865.7|14868.2|14866.2|14868.2|14866.2|14867.7|14865.7|9
1626946690000|2021-07-22 09:38:10|14868.4|14866.4|14868.2|14866.2|14868.9|14866.9|14868.2|14866.2|10
1626946700000|2021-07-22 09:38:20|14868.1|14866.1|14868|14866|14868.5|14866.5|14867.7|14865.7|4
1626946710000|2021-07-22 09:38:30|14867.9|14865.9|14867.2|14865.2|14867.9|14865.9|14867.2|14865.2|5
1626946720000|2021-07-22 09:38:40|14867.4|14865.4|14866.9|14864.9|14867.4|14865.4|14866.7|14864.7|9
1626946730000|2021-07-22 09:38:50|14866.7|14864.7|14867|14865|14867|14865|14866.6|14864.6|2
1626946740000|2021-07-22 09:39:00|14866.9|14864.9|14867|14865|14867.1|14865.1|14866.5|14864.5|17
1626946750000|2021-07-22 09:39:10|14867.1|14865.1|14866.5|14864.5|14867.2|14865.2|14866.5|14864.5|1
1626946760000|2021-07-22 09:39:20|14866.6|14864.6|14866|14864|14866.7|14864.7|14866|14864|8
1626946770000|2021-07-22 09:39:30|14866.1|14864.1|14866|14864|14866.2|14864.2|14866|14864|1
1626946780000|2021-07-22 09:39:40|14865.9|14863.9|14866|14864|14866.2|14864.2|14865.2|14863.2|13
1626946790000|2021-07-22 09:39:50|14865.9|14863.9|14865.9|14863.9|14866|14864|14865.7|14863.7|0
1626946800000|2021-07-22 09:40:00|14866|14864|14865.2|14863.2|14866|14864|14865.2|14863.2|6
1626946810000|2021-07-22 09:40:10|14865.4|14863.4|14865.2|14863.2|14865.4|14863.4|14865.2|14863.2|1
1626946820000|2021-07-22 09:40:20|14865.5|14863.5|14865.1|14863.1|14865.5|14863.5|14865|14863|6
1626946830000|2021-07-22 09:40:30|14865.2|14863.2|14865.2|14863.2|14865.4|14863.4|14865.2|14863.2|3
1626946840000|2021-07-22 09:40:40|14865.1|14863.1|14865.5|14863.5|14865.7|14863.7|14865.1|14863.1|3
1626946850000|2021-07-22 09:40:50|14865.4|14863.4|14864.7|14862.7|14865.4|14863.4|14864.7|14862.7|10
1626946860000|2021-07-22 09:41:00|14864.6|14862.6|14864.7|14862.7|14864.7|14862.7|14864.2|14862.2|12
1626946870000|2021-07-22 09:41:10|14864.6|14862.6|14865.2|14863.2|14865.2|14863.2|14864.6|14862.6|2
1626946880000|2021-07-22 09:41:20|14865.4|14863.4|14864.5|14862.5|14865.4|14863.4|14864.2|14862.2|3
1626946890000|2021-07-22 09:41:30|14864.6|14862.6|14865|14863|14865.1|14863.1|14864.6|14862.6|1
1626946900000|2021-07-22 09:41:40|14864.9|14862.9|14865.2|14863.2|14865.2|14863.2|14864.9|14862.9|0
1626946910000|2021-07-22 09:41:50|14865.1|14863.1|14864.7|14862.7|14865.2|14863.2|14864.7|14862.7|5
1626946920000|2021-07-22 09:42:00|14864.9|14862.9|14864.9|14862.9|14865|14863|14864.9|14862.9|2
1626946930000|2021-07-22 09:42:10|14864.7|14862.7|14864.5|14862.5|14864.9|14862.9|14864.2|14862.2|10
1626946940000|2021-07-22 09:42:20|14864.6|14862.6|14864.2|14862.2|14864.6|14862.6|14864.2|14862.2|1
1626946950000|2021-07-22 09:42:30|14864.4|14862.4|14864.2|14862.2|14864.4|14862.4|14863.6|14861.6|26
1626946960000|2021-07-22 09:42:40|14864.1|14862.1|14864|14862|14864.5|14862.5|14864|14862|3
1626946970000|2021-07-22 09:42:50|14863.9|14861.9|14864.9|14862.9|14864.9|14862.9|14863.9|14861.9|5
1626946980000|2021-07-22 09:43:00|14864.7|14862.7|14865.4|14863.4|14865.4|14863.4|14864.5|14862.5|6
1626946990000|2021-07-22 09:43:10|14865.2|14863.2|14865.7|14863.7|14865.7|14863.7|14865.2|14863.2|10
1626947000000|2021-07-22 09:43:20|14865.6|14863.6|14865.7|14863.7|14865.7|14863.7|14865.6|14863.6|2
1626947010000|2021-07-22 09:43:30|14866.2|14864.2|14866.9|14864.9|14866.9|14864.9|14866|14864|16
1626947020000|2021-07-22 09:43:40|14866.7|14864.7|14867|14865|14867|14865|14866.7|14864.7|2
1626947030000|2021-07-22 09:43:50|14867.1|14865.1|14867.1|14865.1|14867.4|14865.4|14866.9|14864.9|7
1626947040000|2021-07-22 09:44:00|14867|14865|14867.1|14865.1|14867.2|14865.2|14866.9|14864.9|6
1626947050000|2021-07-22 09:44:10|14867|14865|14867|14865|14867.1|14865.1|14866.7|14864.7|2
1626947060000|2021-07-22 09:44:20|14866.9|14864.9|14868|14866|14868.2|14866.2|14866.9|14864.9|10
1626947070000|2021-07-22 09:44:30|14868.1|14866.1|14867.5|14865.5|14868.4|14866.4|14867.5|14865.5|39
1626947080000|2021-07-22 09:44:40|14867.9|14865.9|14868.4|14866.4|14868.6|14866.6|14867.9|14865.9|12
1626947090000|2021-07-22 09:44:50|14868.2|14866.2|14867.5|14865.5|14868.2|14866.2|14867.5|14865.5|4
1626947100000|2021-07-22 09:45:00|14867.4|14865.4|14865.9|14863.9|14867.4|14865.4|14865.9|14863.9|10
1626947110000|2021-07-22 09:45:10|14866.2|14864.2|14866.5|14864.5|14866.5|14864.5|14866.2|14864.2|5
1626947120000|2021-07-22 09:45:20|14866.6|14864.6|14867|14865|14867.5|14865.5|14866.5|14864.5|9
1626947130000|2021-07-22 09:45:30|14866.9|14864.9|14867|14865|14867.5|14865.5|14866.4|14864.4|5
1626947140000|2021-07-22 09:45:40|14866.9|14864.9|14866.5|14864.5|14867|14865|14866.5|14864.5|2
1626947150000|2021-07-22 09:45:50|14866.4|14864.4|14866.7|14864.7|14866.7|14864.7|14866.2|14864.2|8
1626947160000|2021-07-22 09:46:00|14866.6|14864.6|14866.2|14864.2|14866.6|14864.6|14866.2|14864.2|3
1626947170000|2021-07-22 09:46:10|14866.6|14864.6|14866.5|14864.5|14866.6|14864.6|14866.4|14864.4|3
1626947180000|2021-07-22 09:46:20|14866.6|14864.6|14867.1|14865.1|14867.1|14865.1|14866.6|14864.6|1
1626947190000|2021-07-22 09:46:30|14867|14865|14867|14865|14867.2|14865.2|14866.9|14864.9|1
1626947200000|2021-07-22 09:46:40|14867.1|14865.1|14867.5|14865.5|14867.5|14865.5|14867|14865|1
1626947210000|2021-07-22 09:46:50|14867.6|14865.6|14868.5|14866.5|14868.6|14866.6|14867.6|14865.6|8
1626947220000|2021-07-22 09:47:00|14868.4|14866.4|14868.1|14866.1|14868.5|14866.5|14868.1|14866.1|0
1626947230000|2021-07-22 09:47:10|14867.9|14865.9|14867.7|14865.7|14867.9|14865.9|14867.6|14865.6|7
1626947240000|2021-07-22 09:47:20|14867.6|14865.6|14868.1|14866.1|14868.1|14866.1|14867.5|14865.5|2
1626947250000|2021-07-22 09:47:30|14868|14866|14867.5|14865.5|14868.1|14866.1|14867.1|14865.1|4
1626947260000|2021-07-22 09:47:40|14867.4|14865.4|14868.1|14866.1|14868.1|14866.1|14867.4|14865.4|10
1626947270000|2021-07-22 09:47:50|14868.2|14866.2|14868.4|14866.4|14868.4|14866.4|14868.1|14866.1|4
1626947280000|2021-07-22 09:48:00|14868.2|14866.2|14868|14866|14868.7|14866.7|14867.7|14865.7|7
1626947290000|2021-07-22 09:48:10|14868.1|14866.1|14868.7|14866.7|14868.7|14866.7|14868.1|14866.1|5
1626947300000|2021-07-22 09:48:20|14868.9|14866.9|14869.1|14867.1|14869.4|14867.4|14868.9|14866.9|7
1626947310000|2021-07-22 09:48:30|14869|14867|14869|14867|14869.2|14867.2|14869|14867|2
1626947320000|2021-07-22 09:48:40|14868.9|14866.9|14868.7|14866.7|14869|14867|14868.5|14866.5|2
1626947330000|2021-07-22 09:48:50|14868.9|14866.9|14868.7|14866.7|14868.9|14866.9|14868.7|14866.7|0
1626947340000|2021-07-22 09:49:00|14868.9|14866.9|14869|14867|14869|14867|14868.2|14866.2|8
1626947350000|2021-07-22 09:49:10|14868.9|14866.9|14868.2|14866.2|14869|14867|14868.1|14866.1|1
1626947360000|2021-07-22 09:49:20|14868.4|14866.4|14868|14866|14868.4|14866.4|14867.9|14865.9|1
1626947370000|2021-07-22 09:49:30|14868.1|14866.1|14868.2|14866.2|14868.4|14866.4|14868.1|14866.1|3
1626947380000|2021-07-22 09:49:40|14868.4|14866.4|14868.5|14866.5|14868.5|14866.5|14868.2|14866.2|4
1626947390000|2021-07-22 09:49:50|14868.4|14866.4|14867.7|14865.7|14868.4|14866.4|14867.6|14865.6|1
1626947400000|2021-07-22 09:50:00|14867.6|14865.6|14867.4|14865.4|14867.6|14865.6|14866.9|14864.9|10
1626947410000|2021-07-22 09:50:10|14867.5|14865.5|14867.5|14865.5|14867.7|14865.7|14867.4|14865.4|3
1626947420000|2021-07-22 09:50:20|14867.4|14865.4|14867.5|14865.5|14867.5|14865.5|14867.2|14865.2|0
1626947430000|2021-07-22 09:50:30|14867.6|14865.6|14867.5|14865.5|14867.6|14865.6|14867.4|14865.4|1
1626947440000|2021-07-22 09:50:40|14867.6|14865.6|14867.6|14865.6|14868|14866|14867.6|14865.6|4
1626947450000|2021-07-22 09:50:50|14867.5|14865.5|14867.4|14865.4|14867.5|14865.5|14867.1|14865.1|3
1626947460000|2021-07-22 09:51:00|14867.5|14865.5|14867.7|14865.7|14867.7|14865.7|14867.2|14865.2|5
1626947470000|2021-07-22 09:51:10|14867.6|14865.6|14868.2|14866.2|14868.7|14866.7|14867.6|14865.6|11
1626947480000|2021-07-22 09:51:20|14868|14866|14868.2|14866.2|14868.5|14866.5|14867.7|14865.7|6
1626947490000|2021-07-22 09:51:30|14868.4|14866.4|14868.4|14866.4|14868.5|14866.5|14868.1|14866.1|4
1626947500000|2021-07-22 09:51:40|14868.2|14866.2|14867|14865|14868.2|14866.2|14867|14865|3
1626947510000|2021-07-22 09:51:50|14867.1|14865.1|14867.4|14865.4|14867.6|14865.6|14867.1|14865.1|2
1626947520000|2021-07-22 09:52:00|14867.5|14865.5|14867|14865|14867.5|14865.5|14867|14865|1
1626947530000|2021-07-22 09:52:10|14867.1|14865.1|14867.9|14865.9|14868.1|14866.1|14867.1|14865.1|4
1626947540000|2021-07-22 09:52:20|14868|14866|14867.9|14865.9|14868.1|14866.1|14867.9|14865.9|0
1626947550000|2021-07-22 09:52:30|14867.5|14865.5|14867.9|14865.9|14868|14866|14867.1|14865.1|5
1626947560000|2021-07-22 09:52:40|14867.7|14865.7|14867.5|14865.5|14867.9|14865.9|14867.5|14865.5|1
1626947570000|2021-07-22 09:52:50|14867.4|14865.4|14866.9|14864.9|14867.4|14865.4|14866.7|14864.7|2
1626947580000|2021-07-22 09:53:00|14866.7|14864.7|14867|14865|14867.1|14865.1|14866.6|14864.6|4
1626947590000|2021-07-22 09:53:10|14866.5|14864.5|14866.2|14864.2|14866.6|14864.6|14866.2|14864.2|14
1626947600000|2021-07-22 09:53:20|14866.4|14864.4|14866.2|14864.2|14866.5|14864.5|14866.1|14864.1|3
1626947610000|2021-07-22 09:53:30|14866.1|14864.1|14866|14864|14866.1|14864.1|14865.9|14863.9|7
1626947620000|2021-07-22 09:53:40|14866.2|14864.2|14866|14864|14866.2|14864.2|14866|14864|3
1626947630000|2021-07-22 09:53:50|14865.9|14863.9|14864.9|14862.9|14865.9|14863.9|14864.7|14862.7|33
1626947640000|2021-07-22 09:54:00|14864.7|14862.7|14864.2|14862.2|14865|14863|14863.7|14861.7|28
1626947650000|2021-07-22 09:54:10|14864.4|14862.4|14863.7|14861.7|14864.6|14862.6|14863.7|14861.7|9
1626947660000|2021-07-22 09:54:20|14863.9|14861.9|14863.9|14861.9|14863.9|14861.9|14863.9|14861.9|2
1626947670000|2021-07-22 09:54:30|14863.7|14861.7|14864.2|14862.2|14864.2|14862.2|14863.7|14861.7|7
1626947680000|2021-07-22 09:54:40|14864.4|14862.4|14864.5|14862.5|14864.6|14862.6|14864.2|14862.2|1
1626947690000|2021-07-22 09:54:50|14864.6|14862.6|14864.5|14862.5|14864.7|14862.7|14864.5|14862.5|1
1626947700000|2021-07-22 09:55:00|14864.4|14862.4|14864.5|14862.5|14864.7|14862.7|14864.2|14862.2|12
1626947710000|2021-07-22 09:55:10|14864.4|14862.4|14865.5|14863.5|14865.7|14863.7|14864.2|14862.2|8
1626947720000|2021-07-22 09:55:20|14865.4|14863.4|14865.7|14863.7|14865.7|14863.7|14865.4|14863.4|0
1626947730000|2021-07-22 09:55:30|14865.9|14863.9|14865.7|14863.7|14866.2|14864.2|14865.6|14863.6|8
1626947740000|2021-07-22 09:55:40|14865.9|14863.9|14866|14864|14866|14864|14865.7|14863.7|0
1626947750000|2021-07-22 09:55:50|14866.1|14864.1|14866.1|14864.1|14866.4|14864.4|14865.9|14863.9|3
1626947760000|2021-07-22 09:56:00|14866|14864|14865.4|14863.4|14866|14864|14865.1|14863.1|7
1626947770000|2021-07-22 09:56:10|14865.2|14863.2|14865.2|14863.2|14865.4|14863.4|14865.2|14863.2|0
1626947780000|2021-07-22 09:56:20|14865.4|14863.4|14865.2|14863.2|14865.4|14863.4|14865.2|14863.2|1
1626947790000|2021-07-22 09:56:30|14864.7|14862.7|14864.7|14862.7|14864.7|14862.7|14864.7|14862.7|2
1626947800000|2021-07-22 09:56:40|14865.1|14863.1|14865.2|14863.2|14865.4|14863.4|14865.1|14863.1|9
1626947810000|2021-07-22 09:56:50|14865.1|14863.1|14865.1|14863.1|14865.1|14863.1|14864.5|14862.5|6
1626947820000|2021-07-22 09:57:00|14865.2|14863.2|14864.5|14862.5|14865.4|14863.4|14864.4|14862.4|13
1626947830000|2021-07-22 09:57:10|14864.4|14862.4|14864.1|14862.1|14864.5|14862.5|14864.1|14862.1|4
1626947840000|2021-07-22 09:57:20|14864.2|14862.2|14864.7|14862.7|14864.7|14862.7|14864.2|14862.2|3
1626947860000|2021-07-22 09:57:40|14864.2|14862.2|14863.9|14861.9|14864.2|14862.2|14863.7|14861.7|10
1626947870000|2021-07-22 09:57:50|14864|14862|14864.1|14862.1|14864.2|14862.2|14863.9|14861.9|0
1626947880000|2021-07-22 09:58:00|14864|14862|14863.6|14861.6|14864|14862|14863.5|14861.5|8
1626947890000|2021-07-22 09:58:10|14863.7|14861.7|14862|14860|14863.7|14861.7|14862|14860|117
1626947900000|2021-07-22 09:58:20|14862.1|14860.1|14862.2|14860.2|14862.4|14860.4|14862|14860|9
1626947910000|2021-07-22 09:58:30|14862.4|14860.4|14862.4|14860.4|14862.5|14860.5|14862.2|14860.2|0
1626947920000|2021-07-22 09:58:40|14862.5|14860.5|14861.6|14859.6|14862.5|14860.5|14861.2|14859.2|24
1626947930000|2021-07-22 09:58:50|14861.4|14859.4|14861.2|14859.2|14861.6|14859.6|14861.1|14859.1|27
1626947940000|2021-07-22 09:59:00|14861.5|14859.5|14860.4|14858.4|14861.5|14859.5|14860.4|14858.4|20
1626947950000|2021-07-22 09:59:10|14860.5|14858.5|14860.5|14858.5|14860.5|14858.5|14859.5|14857.5|36
1626947960000|2021-07-22 09:59:20|14860.6|14858.6|14860.5|14858.5|14861.2|14859.2|14860.4|14858.4|6
1626947970000|2021-07-22 09:59:30|14860.9|14858.9|14860.7|14858.7|14861|14859|14860.6|14858.6|13
1626947980000|2021-07-22 09:59:40|14860.9|14858.9|14860.5|14858.5|14861|14859|14860.5|14858.5|5
1626947990000|2021-07-22 09:59:50|14860.4|14858.4|14860.5|14858.5|14860.5|14858.5|14860.4|14858.4|5
1626948000000|2021-07-22 10:00:00|14860.4|14858.4|14860.4|14858.4|14860.4|14858.4|14859.2|14857.2|44
1626948010000|2021-07-22 10:00:10|14860.5|14858.5|14861.5|14859.5|14861.6|14859.6|14860.5|14858.5|19
1626948020000|2021-07-22 10:00:20|14861.6|14859.6|14860.5|14858.5|14861.7|14859.7|14860.5|14858.5|14
1626948030000|2021-07-22 10:00:30|14860.4|14858.4|14860.4|14858.4|14860.6|14858.6|14860|14858|8
1626948040000|2021-07-22 10:00:40|14860.5|14858.5|14860.2|14858.2|14860.6|14858.6|14860.2|14858.2|6
1626948050000|2021-07-22 10:00:50|14860.1|14858.1|14861.2|14859.2|14861.2|14859.2|14860.1|14858.1|5
1626948060000|2021-07-22 10:01:00|14861.1|14859.1|14860.9|14858.9|14861.1|14859.1|14860.2|14858.2|8
1626948070000|2021-07-22 10:01:10|14860.7|14858.7|14861|14859|14861.1|14859.1|14860.7|14858.7|1
1626948080000|2021-07-22 10:01:20|14860.9|14858.9|14860.9|14858.9|14861.1|14859.1|14860.7|14858.7|0
1626948090000|2021-07-22 10:01:30|14861|14859|14860.7|14858.7|14861|14859|14860.4|14858.4|4
1626948100000|2021-07-22 10:01:40|14860.6|14858.6|14860|14858|14861.1|14859.1|14860|14858|19
1626948110000|2021-07-22 10:01:50|14860.2|14858.2|14859.7|14857.7|14860.2|14858.2|14859.6|14857.6|13
1626948120000|2021-07-22 10:02:00|14859.6|14857.6|14859.7|14857.7|14859.7|14857.7|14859.4|14857.4|8
1626948130000|2021-07-22 10:02:10|14859.6|14857.6|14860.9|14858.9|14860.9|14858.9|14859.4|14857.4|8
1626948140000|2021-07-22 10:02:20|14861|14859|14861.2|14859.2|14861.6|14859.6|14861|14859|4
1626948150000|2021-07-22 10:02:30|14861.4|14859.4|14861.7|14859.7|14861.7|14859.7|14861.1|14859.1|3
1626948160000|2021-07-22 10:02:40|14861.9|14859.9|14861.7|14859.7|14861.9|14859.9|14861.7|14859.7|0
1626948170000|2021-07-22 10:02:50|14861.9|14859.9|14861.6|14859.6|14862|14860|14861.6|14859.6|8
1626948180000|2021-07-22 10:03:00|14861.5|14859.5|14861.5|14859.5|14861.5|14859.5|14861|14859|8
1626948190000|2021-07-22 10:03:10|14861.6|14859.6|14861.6|14859.6|14862|14860|14861.2|14859.2|1
1626948200000|2021-07-22 10:03:20|14861.5|14859.5|14860.7|14858.7|14861.7|14859.7|14860.7|14858.7|5
1626948210000|2021-07-22 10:03:30|14860.9|14858.9|14861.5|14859.5|14861.9|14859.9|14860.9|14858.9|7
1626948220000|2021-07-22 10:03:40|14861.7|14859.7|14862.6|14860.6|14862.7|14860.7|14861.7|14859.7|8
1626948230000|2021-07-22 10:03:50|14862.4|14860.4|14863|14861|14863.4|14861.4|14862.4|14860.4|17
1626948240000|2021-07-22 10:04:00|14862.9|14860.9|14863.7|14861.7|14864.2|14862.2|14862.6|14860.6|27
1626948250000|2021-07-22 10:04:10|14863.6|14861.6|14863.4|14861.4|14863.7|14861.7|14863.4|14861.4|8
1626948260000|2021-07-22 10:04:20|14863.5|14861.5|14863.6|14861.6|14863.7|14861.7|14863.2|14861.2|5
1626948270000|2021-07-22 10:04:30|14863.5|14861.5|14863.5|14861.5|14864.1|14862.1|14862.7|14860.7|27
1626948280000|2021-07-22 10:04:40|14863.6|14861.6|14863.4|14861.4|14863.9|14861.9|14863.2|14861.2|8
1626948290000|2021-07-22 10:04:50|14863.5|14861.5|14863|14861|14863.6|14861.6|14863|14861|4
1626948300000|2021-07-22 10:05:00|14863.1|14861.1|14863.5|14861.5|14863.6|14861.6|14863|14861|11
1626948310000|2021-07-22 10:05:10|14863.6|14861.6|14863|14861|14863.7|14861.7|14863|14861|6
1626948320000|2021-07-22 10:05:20|14863.1|14861.1|14862.7|14860.7|14863.1|14861.1|14862.5|14860.5|14
1626948330000|2021-07-22 10:05:30|14862.9|14860.9|14862.6|14860.6|14863.1|14861.1|14862.6|14860.6|10
1626948340000|2021-07-22 10:05:40|14862.7|14860.7|14862.6|14860.6|14862.7|14860.7|14862.1|14860.1|10
1626948350000|2021-07-22 10:05:50|14862.1|14860.1|14861.5|14859.5|14862.1|14860.1|14861.5|14859.5|4
1626948360000|2021-07-22 10:06:00|14861.6|14859.6|14861.7|14859.7|14861.7|14859.7|14861|14859|14
1626948370000|2021-07-22 10:06:10|14861.9|14859.9|14862|14860|14862.2|14860.2|14861.7|14859.7|2
1626948380000|2021-07-22 10:06:20|14861.9|14859.9|14861.5|14859.5|14861.9|14859.9|14861.5|14859.5|3
1626948390000|2021-07-22 10:06:30|14861.6|14859.6|14860.9|14858.9|14861.7|14859.7|14860.7|14858.7|14
1626948400000|2021-07-22 10:06:40|14861|14859|14861.1|14859.1|14861.5|14859.5|14860.7|14858.7|7
1626948410000|2021-07-22 10:06:50|14861|14859|14860.6|14858.6|14861|14859|14860.4|14858.4|10
1626948420000|2021-07-22 10:07:00|14860.5|14858.5|14860|14858|14860.5|14858.5|14859.2|14857.2|8
1626948430000|2021-07-22 10:07:10|14859.9|14857.9|14859.9|14857.9|14859.9|14857.9|14859.6|14857.6|2
1626948440000|2021-07-22 10:07:20|14859.7|14857.7|14858|14856|14859.7|14857.7|14857.9|14855.9|62
1626948450000|2021-07-22 10:07:30|14857.9|14855.9|14857.5|14855.5|14857.9|14855.9|14857.2|14855.2|37
1626948460000|2021-07-22 10:07:40|14857.6|14855.6|14857.2|14855.2|14857.9|14855.9|14856.5|14854.5|53
1626948470000|2021-07-22 10:07:50|14857.4|14855.4|14857.1|14855.1|14857.6|14855.6|14856.6|14854.6|41
1626948480000|2021-07-22 10:08:00|14857|14855|14856.2|14854.2|14857|14855|14856.2|14854.2|23
1626948490000|2021-07-22 10:08:10|14856.4|14854.4|14852.5|14850.5|14856.6|14854.6|14851.9|14849.9|158
1626948500000|2021-07-22 10:08:20|14852|14850|14852.7|14850.7|14853.2|14851.2|14852|14850|126
1626948510000|2021-07-22 10:08:30|14852.5|14850.5|14852|14850|14852.6|14850.6|14851.5|14849.5|33
1626948520000|2021-07-22 10:08:40|14852.1|14850.1|14852|14850|14852.2|14850.2|14851.4|14849.4|30
1626948530000|2021-07-22 10:08:50|14851.9|14849.9|14852.9|14850.9|14852.9|14850.9|14851.7|14849.7|26
1626948540000|2021-07-22 10:09:00|14853|14851|14853|14851|14853.5|14851.5|14852.2|14850.2|33
1626948550000|2021-07-22 10:09:10|14852.9|14850.9|14853.6|14851.6|14853.6|14851.6|14852.7|14850.7|21
1626948560000|2021-07-22 10:09:20|14853.5|14851.5|14852.6|14850.6|14854.1|14852.1|14852.5|14850.5|34
1626948570000|2021-07-22 10:09:30|14852.5|14850.5|14852.5|14850.5|14852.7|14850.7|14852.2|14850.2|12
1626948580000|2021-07-22 10:09:40|14852.4|14850.4|14852.5|14850.5|14853|14851|14852.2|14850.2|15
1626948590000|2021-07-22 10:09:50|14852.4|14850.4|14851|14849|14852.4|14850.4|14850.9|14848.9|42
1626948600000|2021-07-22 10:10:00|14851.2|14849.2|14852.9|14850.9|14853.1|14851.1|14851|14849|22
1626948610000|2021-07-22 10:10:10|14852.7|14850.7|14852.9|14850.9|14853|14851|14852.6|14850.6|2
1626948620000|2021-07-22 10:10:20|14852.7|14850.7|14853.2|14851.2|14853.2|14851.2|14852.1|14850.1|11
1626948630000|2021-07-22 10:10:30|14853.5|14851.5|14853.9|14851.9|14854.2|14852.2|14853.4|14851.4|19
1626948640000|2021-07-22 10:10:40|14853.2|14851.2|14854.2|14852.2|14854.2|14852.2|14853.2|14851.2|20
1626948650000|2021-07-22 10:10:50|14854.1|14852.1|14852.6|14850.6|14854.1|14852.1|14852.1|14850.1|28
1626948660000|2021-07-22 10:11:00|14852.7|14850.7|14852.2|14850.2|14852.9|14850.9|14852.1|14850.1|1
1626948670000|2021-07-22 10:11:10|14852.1|14850.1|14852|14850|14852.1|14850.1|14851.9|14849.9|7
1626948680000|2021-07-22 10:11:20|14852.1|14850.1|14852|14850|14852.1|14850.1|14851.9|14849.9|1
1626948690000|2021-07-22 10:11:30|14851.9|14849.9|14851.7|14849.7|14852|14850|14851.6|14849.6|2
1626948700000|2021-07-22 10:11:40|14851.9|14849.9|14852|14850|14852.4|14850.4|14851.6|14849.6|14
1626948710000|2021-07-22 10:11:50|14851.9|14849.9|14852.2|14850.2|14852.2|14850.2|14851.2|14849.2|23
1626948720000|2021-07-22 10:12:00|14852.7|14850.7|14851.6|14849.6|14853.7|14851.7|14851.5|14849.5|55
1626948730000|2021-07-22 10:12:10|14851.7|14849.7|14851.7|14849.7|14851.7|14849.7|14851|14849|23
1626948740000|2021-07-22 10:12:20|14851.9|14849.9|14851.7|14849.7|14851.9|14849.9|14851.2|14849.2|6
1626948750000|2021-07-22 10:12:30|14851.6|14849.6|14852.1|14850.1|14852.7|14850.7|14851.6|14849.6|17
1626948760000|2021-07-22 10:12:40|14852.2|14850.2|14853.7|14851.7|14853.7|14851.7|14852.2|14850.2|10
1626948770000|2021-07-22 10:12:50|14853.6|14851.6|14854.1|14852.1|14854.1|14852.1|14853.2|14851.2|10
1626948780000|2021-07-22 10:13:00|14854.2|14852.2|14854.5|14852.5|14854.6|14852.6|14854.1|14852.1|12
1626948790000|2021-07-22 10:13:10|14854.6|14852.6|14853.7|14851.7|14854.6|14852.6|14853.4|14851.4|7
1626948800000|2021-07-22 10:13:20|14853.9|14851.9|14853.7|14851.7|14853.9|14851.9|14853.5|14851.5|4
1626948810000|2021-07-22 10:13:30|14854.5|14852.5|14853.7|14851.7|14855.1|14853.1|14853.7|14851.7|32
1626948820000|2021-07-22 10:13:40|14853.6|14851.6|14853.9|14851.9|14854|14852|14853.6|14851.6|3
1626948830000|2021-07-22 10:13:50|14854|14852|14854.6|14852.6|14854.6|14852.6|14853.6|14851.6|9
1626948840000|2021-07-22 10:14:00|14854.5|14852.5|14854.6|14852.6|14855.5|14853.5|14854.5|14852.5|15
1626948850000|2021-07-22 10:14:10|14854.5|14852.5|14855|14853|14855.4|14853.4|14854.5|14852.5|3
1626948860000|2021-07-22 10:14:20|14855.1|14853.1|14855|14853|14855.5|14853.5|14855|14853|5
1626948870000|2021-07-22 10:14:30|14855.1|14853.1|14855|14853|14855.4|14853.4|14855|14853|4
1626948880000|2021-07-22 10:14:40|14855.1|14853.1|14854.5|14852.5|14855.2|14853.2|14854.5|14852.5|11
1626948890000|2021-07-22 10:14:50|14854.6|14852.6|14854.6|14852.6|14854.7|14852.7|14854.5|14852.5|3
1626948900000|2021-07-22 10:15:00|14854.7|14852.7|14854.1|14852.1|14854.7|14852.7|14854.1|14852.1|3
1626948910000|2021-07-22 10:15:10|14854.2|14852.2|14854.2|14852.2|14854.4|14852.4|14854|14852|10
1626948920000|2021-07-22 10:15:20|14854.1|14852.1|14854.6|14852.6|14854.6|14852.6|14854.1|14852.1|7
1626948930000|2021-07-22 10:15:30|14854.5|14852.5|14853.7|14851.7|14854.6|14852.6|14853.6|14851.6|4
1626948940000|2021-07-22 10:15:40|14853.6|14851.6|14853.1|14851.1|14853.6|14851.6|14852.6|14850.6|22
1626948950000|2021-07-22 10:15:50|14853|14851|14852.9|14850.9|14853.2|14851.2|14852.9|14850.9|10
1626948960000|2021-07-22 10:16:00|14852.7|14850.7|14854.2|14852.2|14854.6|14852.6|14852.7|14850.7|30
1626948970000|2021-07-22 10:16:10|14854.5|14852.5|14853.9|14851.9|14854.7|14852.7|14853.7|14851.7|13
1626948980000|2021-07-22 10:16:20|14854|14852|14854.1|14852.1|14854.4|14852.4|14853.9|14851.9|4
1626948990000|2021-07-22 10:16:30|14854|14852|14854|14852|14854.2|14852.2|14854|14852|6
1626949000000|2021-07-22 10:16:40|14853.9|14851.9|14854.2|14852.2|14854.5|14852.5|14853.9|14851.9|4
1626949010000|2021-07-22 10:16:50|14854.4|14852.4|14853.9|14851.9|14854.5|14852.5|14853.9|14851.9|5
1626949020000|2021-07-22 10:17:00|14854|14852|14854|14852|14854.2|14852.2|14853.9|14851.9|1
1626949030000|2021-07-22 10:17:10|14853.9|14851.9|14854.5|14852.5|14854.5|14852.5|14853.9|14851.9|4
1626949040000|2021-07-22 10:17:20|14854.6|14852.6|14854.2|14852.2|14855.5|14853.5|14854.2|14852.2|11
1626949050000|2021-07-22 10:17:30|14854.1|14852.1|14854.2|14852.2|14854.6|14852.6|14854|14852|5
1626949060000|2021-07-22 10:17:40|14854.1|14852.1|14853.9|14851.9|14854.4|14852.4|14853.9|14851.9|3
1626949070000|2021-07-22 10:17:50|14854|14852|14855.1|14853.1|14855.2|14853.2|14853.9|14851.9|6
1626949080000|2021-07-22 10:18:00|14854.7|14852.7|14853.6|14851.6|14855.1|14853.1|14853.6|14851.6|8
1626949090000|2021-07-22 10:18:10|14853.7|14851.7|14852.9|14850.9|14853.9|14851.9|14852.9|14850.9|12
1626949100000|2021-07-22 10:18:20|14852.7|14850.7|14853.2|14851.2|14853.5|14851.5|14852.7|14850.7|6
1626949110000|2021-07-22 10:18:30|14853.1|14851.1|14852.9|14850.9|14853.5|14851.5|14852.7|14850.7|8
1626949120000|2021-07-22 10:18:40|14853|14851|14853.4|14851.4|14853.6|14851.6|14852.9|14850.9|4
1626949130000|2021-07-22 10:18:50|14853.5|14851.5|14854|14852|14854|14852|14853.1|14851.1|4
1626949140000|2021-07-22 10:19:00|14853.9|14851.9|14854.5|14852.5|14854.6|14852.6|14853.9|14851.9|7
1626949150000|2021-07-22 10:19:10|14854.4|14852.4|14854.5|14852.5|14854.6|14852.6|14854.1|14852.1|4
1626949160000|2021-07-22 10:19:20|14854.6|14852.6|14854.5|14852.5|14854.7|14852.7|14854.4|14852.4|10
1626949170000|2021-07-22 10:19:30|14854.4|14852.4|14855.1|14853.1|14855.1|14853.1|14854|14852|10
1626949180000|2021-07-22 10:19:40|14855.2|14853.2|14855.2|14853.2|14856|14854|14855.1|14853.1|11
1626949190000|2021-07-22 10:19:50|14855.1|14853.1|14855.7|14853.7|14856|14854|14855.1|14853.1|18
1626949200000|2021-07-22 10:20:00|14855.1|14853.1|14855.5|14853.5|14855.6|14853.6|14855.1|14853.1|2
1626949210000|2021-07-22 10:20:10|14855.6|14853.6|14855|14853|14856|14854|14855|14853|10
1626949220000|2021-07-22 10:20:20|14855.1|14853.1|14854.7|14852.7|14855.1|14853.1|14854.4|14852.4|7
1626949230000|2021-07-22 10:20:30|14854.9|14852.9|14855.6|14853.6|14855.9|14853.9|14854.9|14852.9|0
1626949240000|2021-07-22 10:20:40|14855|14853|14855.1|14853.1|14855.1|14853.1|14854.2|14852.2|26
1626949250000|2021-07-22 10:20:50|14855|14853|14853.7|14851.7|14855.1|14853.1|14853.7|14851.7|11
1626949260000|2021-07-22 10:21:00|14853.9|14851.9|14854.7|14852.7|14854.7|14852.7|14853.7|14851.7|4
1626949270000|2021-07-22 10:21:10|14854.9|14852.9|14855.5|14853.5|14855.6|14853.6|14854.9|14852.9|4
1626949280000|2021-07-22 10:21:20|14855.6|14853.6|14856.5|14854.5|14856.5|14854.5|14855.2|14853.2|9
1626949290000|2021-07-22 10:21:30|14856.4|14854.4|14855.7|14853.7|14856.4|14854.4|14855.7|14853.7|5
1626949300000|2021-07-22 10:21:40|14856|14854|14856.5|14854.5|14856.6|14854.6|14855.9|14853.9|3
1626949310000|2021-07-22 10:21:50|14856.4|14854.4|14856.7|14854.7|14857|14855|14856.4|14854.4|10
1626949320000|2021-07-22 10:22:00|14856.9|14854.9|14856|14854|14856.9|14854.9|14856|14854|4
1626949330000|2021-07-22 10:22:10|14855.9|14853.9|14855.7|14853.7|14856.1|14854.1|14855.4|14853.4|6
1626949340000|2021-07-22 10:22:20|14855.6|14853.6|14856.2|14854.2|14856.2|14854.2|14855.4|14853.4|4
1626949350000|2021-07-22 10:22:30|14856.5|14854.5|14856.2|14854.2|14857|14855|14856.2|14854.2|6
1626949360000|2021-07-22 10:22:40|14856.4|14854.4|14856.2|14854.2|14856.6|14854.6|14856.2|14854.2|6
1626949370000|2021-07-22 10:22:50|14856.4|14854.4|14857.2|14855.2|14857.4|14855.4|14856.2|14854.2|8
1626949380000|2021-07-22 10:23:00|14857.1|14855.1|14857.1|14855.1|14857.1|14855.1|14856.9|14854.9|3
1626949390000|2021-07-22 10:23:10|14857.2|14855.2|14857.1|14855.1|14857.2|14855.2|14856.9|14854.9|12
1626949400000|2021-07-22 10:23:20|14857.2|14855.2|14856.2|14854.2|14857.2|14855.2|14856.2|14854.2|6
1626949410000|2021-07-22 10:23:30|14856.4|14854.4|14856.1|14854.1|14856.9|14854.9|14856|14854|7
1626949420000|2021-07-22 10:23:40|14856|14854|14856.1|14854.1|14856.1|14854.1|14855.5|14853.5|7
1626949430000|2021-07-22 10:23:50|14856.2|14854.2|14857|14855|14857|14855|14856|14854|11
1626949440000|2021-07-22 10:24:00|14857.1|14855.1|14856.6|14854.6|14857.1|14855.1|14856.5|14854.5|16
1626949450000|2021-07-22 10:24:10|14856.5|14854.5|14856.6|14854.6|14856.7|14854.7|14856.4|14854.4|11
1626949460000|2021-07-22 10:24:20|14856.5|14854.5|14856.7|14854.7|14856.7|14854.7|14856.4|14854.4|2
1626949470000|2021-07-22 10:24:30|14856.6|14854.6|14856.2|14854.2|14856.6|14854.6|14856.2|14854.2|0
1626949480000|2021-07-22 10:24:40|14856.4|14854.4|14856.2|14854.2|14856.5|14854.5|14856.1|14854.1|1
1626949490000|2021-07-22 10:24:50|14856.4|14854.4|14856.1|14854.1|14856.5|14854.5|14856.1|14854.1|5
1626949500000|2021-07-22 10:25:00|14856|14854|14855.7|14853.7|14856.2|14854.2|14855.5|14853.5|18
1626949510000|2021-07-22 10:25:10|14855.6|14853.6|14856|14854|14856|14854|14855.5|14853.5|4
1626949520000|2021-07-22 10:25:20|14855.9|14853.9|14856.2|14854.2|14856.2|14854.2|14855.7|14853.7|2
1626949530000|2021-07-22 10:25:30|14856.4|14854.4|14856.2|14854.2|14856.5|14854.5|14856.2|14854.2|1
1626949540000|2021-07-22 10:25:40|14856.4|14854.4|14856.5|14854.5|14856.5|14854.5|14856.4|14854.4|0
1626949550000|2021-07-22 10:25:50|14856.4|14854.4|14857|14855|14857.1|14855.1|14856.2|14854.2|5
1626949560000|2021-07-22 10:26:00|14856.9|14854.9|14856.5|14854.5|14856.9|14854.9|14856.2|14854.2|5
1626949570000|2021-07-22 10:26:10|14856.4|14854.4|14856.5|14854.5|14856.7|14854.7|14856|14854|5
1626949580000|2021-07-22 10:26:20|14856.6|14854.6|14856.6|14854.6|14856.6|14854.6|14856.4|14854.4|0
1626949590000|2021-07-22 10:26:30|14856.5|14854.5|14856.4|14854.4|14856.6|14854.6|14856.4|14854.4|0
1626949600000|2021-07-22 10:26:40|14856.5|14854.5|14856.2|14854.2|14856.5|14854.5|14856|14854|3
1626949610000|2021-07-22 10:26:50|14856.1|14854.1|14856.1|14854.1|14856.2|14854.2|14856.1|14854.1|0
1626949620000|2021-07-22 10:27:00|14856.2|14854.2|14856.7|14854.7|14856.7|14854.7|14856.1|14854.1|3
1626949630000|2021-07-22 10:27:10|14856.9|14854.9|14856.7|14854.7|14856.9|14854.9|14856.7|14854.7|0
1626949640000|2021-07-22 10:27:20|14856.6|14854.6|14856.7|14854.7|14856.7|14854.7|14856.5|14854.5|0
1626949650000|2021-07-22 10:27:30|14857|14855|14857.5|14855.5|14857.6|14855.6|14857|14855|19
1626949660000|2021-07-22 10:27:40|14857.4|14855.4|14857|14855|14857.5|14855.5|14857|14855|4
1626949670000|2021-07-22 10:27:50|14857.1|14855.1|14857|14855|14857.1|14855.1|14856.9|14854.9|3
1626949680000|2021-07-22 10:28:00|14857.1|14855.1|14857.2|14855.2|14857.6|14855.6|14857|14855|5
1626949690000|2021-07-22 10:28:10|14856.9|14854.9|14856.5|14854.5|14857|14855|14856.5|14854.5|20
1626949700000|2021-07-22 10:28:20|14856.6|14854.6|14856.1|14854.1|14856.7|14854.7|14856.1|14854.1|10
1626949710000|2021-07-22 10:28:30|14855.9|14853.9|14856.9|14854.9|14856.9|14854.9|14855.9|14853.9|22
1626949720000|2021-07-22 10:28:40|14856.7|14854.7|14856.7|14854.7|14857|14855|14856.7|14854.7|6
1626949730000|2021-07-22 10:28:50|14856.9|14854.9|14856.5|14854.5|14857|14855|14856.5|14854.5|2
1626949740000|2021-07-22 10:29:00|14856.6|14854.6|14856.7|14854.7|14857.1|14855.1|14856.5|14854.5|9
1626949750000|2021-07-22 10:29:10|14856.9|14854.9|14857.2|14855.2|14857.4|14855.4|14856.4|14854.4|13
1626949760000|2021-07-22 10:29:20|14857.1|14855.1|14858|14856|14858|14856|14856.9|14854.9|7
1626949770000|2021-07-22 10:29:30|14857.9|14855.9|14857.9|14855.9|14858|14856|14857.5|14855.5|14
1626949780000|2021-07-22 10:29:40|14857.7|14855.7|14857.7|14855.7|14857.7|14855.7|14857.4|14855.4|1
1626949790000|2021-07-22 10:29:50|14857.9|14855.9|14858|14856|14858.2|14856.2|14857.7|14855.7|1
1626949800000|2021-07-22 10:30:00|14858.1|14856.1|14858.6|14856.6|14858.6|14856.6|14858.1|14856.1|10
1626949810000|2021-07-22 10:30:10|14858.4|14856.4|14859.4|14857.4|14859.6|14857.6|14858.2|14856.2|23
1626949820000|2021-07-22 10:30:20|14859.2|14857.2|14858.7|14856.7|14859.2|14857.2|14858.6|14856.6|6
1626949830000|2021-07-22 10:30:30|14858.9|14856.9|14858.2|14856.2|14859.1|14857.1|14858.2|14856.2|6
1626949840000|2021-07-22 10:30:40|14858.4|14856.4|14858.2|14856.2|14858.7|14856.7|14858.1|14856.1|4
1626949850000|2021-07-22 10:30:50|14858.1|14856.1|14858.6|14856.6|14858.6|14856.6|14858.1|14856.1|3
1626949860000|2021-07-22 10:31:00|14858.7|14856.7|14859.7|14857.7|14859.7|14857.7|14858.7|14856.7|5
1626949870000|2021-07-22 10:31:10|14859.9|14857.9|14859.9|14857.9|14860|14858|14859.7|14857.7|5
1626949880000|2021-07-22 10:31:20|14860|14858|14859.6|14857.6|14860.6|14858.6|14859.6|14857.6|24
1626949890000|2021-07-22 10:31:30|14859.7|14857.7|14859.9|14857.9|14860.2|14858.2|14859.7|14857.7|4
1626949900000|2021-07-22 10:31:40|14859.7|14857.7|14860|14858|14860.2|14858.2|14859.7|14857.7|7
1626949910000|2021-07-22 10:31:50|14859.9|14857.9|14860.2|14858.2|14860.5|14858.5|14859.7|14857.7|7
1626949920000|2021-07-22 10:32:00|14860.4|14858.4|14860.7|14858.7|14860.7|14858.7|14860.2|14858.2|32
1626949930000|2021-07-22 10:32:10|14860.2|14858.2|14860.6|14858.6|14860.9|14858.9|14860.2|14858.2|11
1626949940000|2021-07-22 10:32:20|14860.5|14858.5|14860.4|14858.4|14860.7|14858.7|14860.2|14858.2|7
1626949950000|2021-07-22 10:32:30|14860.5|14858.5|14859.7|14857.7|14860.6|14858.6|14859.7|14857.7|4
1626949960000|2021-07-22 10:32:40|14859.9|14857.9|14860|14858|14860|14858|14859.7|14857.7|5
1626949970000|2021-07-22 10:32:50|14860.1|14858.1|14860.4|14858.4|14860.4|14858.4|14860.1|14858.1|2
1626949980000|2021-07-22 10:33:00|14860.2|14858.2|14860.2|14858.2|14860.5|14858.5|14860.1|14858.1|1
1626949990000|2021-07-22 10:33:10|||||||||1
1626950000000|2021-07-22 10:33:20|14860.4|14858.4|14860.2|14858.2|14860.5|14858.5|14860.2|14858.2|0
1626950010000|2021-07-22 10:33:30|14860.4|14858.4|14860.2|14858.2|14860.4|14858.4|14860.2|14858.2|0
1626950020000|2021-07-22 10:33:40|14860.4|14858.4|14860.5|14858.5|14860.5|14858.5|14860.4|14858.4|5
1626950030000|2021-07-22 10:33:50|14860.6|14858.6|14860.6|14858.6|14860.6|14858.6|14860.5|14858.5|6
1626950040000|2021-07-22 10:34:00|14860.5|14858.5|14860.2|14858.2|14860.5|14858.5|14859.9|14857.9|8
1626950050000|2021-07-22 10:34:10|14860.4|14858.4|14860.7|14858.7|14860.7|14858.7|14860.4|14858.4|4
1626950060000|2021-07-22 10:34:20|14861|14859|14861.7|14859.7|14861.7|14859.7|14860.6|14858.6|13
1626950070000|2021-07-22 10:34:30|14861.6|14859.6|14861.6|14859.6|14861.6|14859.6|14861.2|14859.2|3
1626950080000|2021-07-22 10:34:40|14861.7|14859.7|14861.6|14859.6|14861.7|14859.7|14861.2|14859.2|14
1626950090000|2021-07-22 10:34:50|14861.4|14859.4|14861.2|14859.2|14861.5|14859.5|14861.2|14859.2|4
1626950100000|2021-07-22 10:35:00|14861.1|14859.1|14861.5|14859.5|14861.5|14859.5|14861.1|14859.1|1
1626950110000|2021-07-22 10:35:10|14861.4|14859.4|14861.5|14859.5|14861.6|14859.6|14861.4|14859.4|4
1626950120000|2021-07-22 10:35:20|14861.6|14859.6|14862.2|14860.2|14862.2|14860.2|14861.6|14859.6|14
1626950130000|2021-07-22 10:35:30|14862.1|14860.1|14862|14860|14862.2|14860.2|14861.9|14859.9|2
1626950140000|2021-07-22 10:35:40|14862.1|14860.1|14861.7|14859.7|14862.5|14860.5|14861.7|14859.7|41
1626950150000|2021-07-22 10:35:50|14861.6|14859.6|14861|14859|14861.9|14859.9|14860.9|14858.9|7
1626950160000|2021-07-22 10:36:00|14861.1|14859.1|14861.4|14859.4|14862.1|14860.1|14861.1|14859.1|14
1626950170000|2021-07-22 10:36:10|14861.5|14859.5|14861.6|14859.6|14861.6|14859.6|14861.2|14859.2|5
1626950180000|2021-07-22 10:36:20|14861.5|14859.5|14862|14860|14862.1|14860.1|14861.5|14859.5|4
1626950190000|2021-07-22 10:36:30|14861.9|14859.9|14862|14860|14862.6|14860.6|14861.9|14859.9|7
1626950200000|2021-07-22 10:36:40|14861.9|14859.9|14861.6|14859.6|14862|14860|14860.6|14858.6|20
1626950210000|2021-07-22 10:36:50|14861.2|14859.2|14861.6|14859.6|14861.6|14859.6|14861.2|14859.2|6
1626950220000|2021-07-22 10:37:00|14861.5|14859.5|14863|14861|14863|14861|14861.5|14859.5|5
1626950230000|2021-07-22 10:37:10|14862.9|14860.9|14861.7|14859.7|14862.9|14860.9|14861.7|14859.7|13
1626950240000|2021-07-22 10:37:20|14861.9|14859.9|14862.2|14860.2|14862.2|14860.2|14861.9|14859.9|0
1626950250000|2021-07-22 10:37:30|14862.1|14860.1|14862.2|14860.2|14862.2|14860.2|14862|14860|0
1626950260000|2021-07-22 10:37:40|14862.1|14860.1|14861.5|14859.5|14862.1|14860.1|14861.2|14859.2|10
1626950270000|2021-07-22 10:37:50|14861.7|14859.7|14861.5|14859.5|14862|14860|14861.2|14859.2|4
1626950280000|2021-07-22 10:38:00|14861.4|14859.4|14861|14859|14861.4|14859.4|14860.7|14858.7|7
1626950290000|2021-07-22 10:38:10|14860.9|14858.9|14860.4|14858.4|14860.9|14858.9|14860.2|14858.2|5
1626950300000|2021-07-22 10:38:20|14860.2|14858.2|14860.5|14858.5|14860.7|14858.7|14860.1|14858.1|4
1626950310000|2021-07-22 10:38:30|14860.6|14858.6|14860.4|14858.4|14860.6|14858.6|14860.2|14858.2|16
1626950320000|2021-07-22 10:38:40|14860.2|14858.2|14860.2|14858.2|14860.4|14858.4|14859.9|14857.9|2
1626950330000|2021-07-22 10:38:50|14860.4|14858.4|14860.2|14858.2|14860.4|14858.4|14860|14858|5
1626950340000|2021-07-22 10:39:00|14860|14858|14858.9|14856.9|14860|14858|14858.9|14856.9|5
1626950350000|2021-07-22 10:39:10|14859|14857|14859|14857|14859.1|14857.1|14858.7|14856.7|7
1626950360000|2021-07-22 10:39:20|14858.9|14856.9|14860.4|14858.4|14860.4|14858.4|14858.9|14856.9|14
1626950370000|2021-07-22 10:39:30|14860.2|14858.2|14859.7|14857.7|14860.2|14858.2|14859.4|14857.4|2
1626950380000|2021-07-22 10:39:40|14859.9|14857.9|14859.2|14857.2|14859.9|14857.9|14859.2|14857.2|3
1626950390000|2021-07-22 10:39:50|14859.1|14857.1|14859.2|14857.2|14859.4|14857.4|14859|14857|1
1626950400000|2021-07-22 10:40:00|14859.1|14857.1|14858.6|14856.6|14859.2|14857.2|14858.6|14856.6|4
1626950410000|2021-07-22 10:40:10|14858.7|14856.7|14858.5|14856.5|14858.7|14856.7|14858.1|14856.1|10
1626950420000|2021-07-22 10:40:20|14858.6|14856.6|14858.6|14856.6|14859|14857|14858.6|14856.6|5
1626950430000|2021-07-22 10:40:30|14858.5|14856.5|14858.7|14856.7|14858.7|14856.7|14858.4|14856.4|3
1626950440000|2021-07-22 10:40:40|14858.9|14856.9|14859.2|14857.2|14859.2|14857.2|14858.9|14856.9|3
1626950450000|2021-07-22 10:40:50|14859.1|14857.1|14859.2|14857.2|14859.2|14857.2|14858.7|14856.7|0
1626950460000|2021-07-22 10:41:00|14859.1|14857.1|14859.4|14857.4|14859.4|14857.4|14858.9|14856.9|7
1626950470000|2021-07-22 10:41:10|14859.5|14857.5|14859.4|14857.4|14859.9|14857.9|14859.4|14857.4|4
1626950480000|2021-07-22 10:41:20|14859.2|14857.2|14859.1|14857.1|14859.4|14857.4|14859.1|14857.1|4
1626950490000|2021-07-22 10:41:30|14859.2|14857.2|14859.9|14857.9|14860.2|14858.2|14859|14857|11
1626950500000|2021-07-22 10:41:40|14859.7|14857.7|14860|14858|14860.2|14858.2|14859.7|14857.7|2
1626950510000|2021-07-22 10:41:50|14859.9|14857.9|14859.4|14857.4|14860|14858|14859.2|14857.2|6
1626950520000|2021-07-22 10:42:00|14859.5|14857.5|14859.5|14857.5|14859.7|14857.7|14859.2|14857.2|1
1626950530000|2021-07-22 10:42:10|14859.6|14857.6|14859.5|14857.5|14859.7|14857.7|14859.5|14857.5|2
1626950540000|2021-07-22 10:42:20|14859.6|14857.6|14860.2|14858.2|14860.2|14858.2|14859.6|14857.6|3
1626950550000|2021-07-22 10:42:30|14860.6|14858.6|14860.9|14858.9|14860.9|14858.9|14860.5|14858.5|1
1626950560000|2021-07-22 10:42:40|14860.7|14858.7|14861.1|14859.1|14861.4|14859.4|14860.6|14858.6|6
1626950570000|2021-07-22 10:42:50|14861.2|14859.2|14861.4|14859.4|14861.6|14859.6|14861|14859|12
1626950580000|2021-07-22 10:43:00|14861.2|14859.2|14859.6|14857.6|14861.2|14859.2|14859.1|14857.1|32
1626950590000|2021-07-22 10:43:10|14859.7|14857.7|14860.2|14858.2|14860.2|14858.2|14859.6|14857.6|3
1626950600000|2021-07-22 10:43:20|14860.4|14858.4|14860.6|14858.6|14860.7|14858.7|14860.4|14858.4|7
1626950610000|2021-07-22 10:43:30|14860.5|14858.5|14860.9|14858.9|14861.1|14859.1|14860.5|14858.5|10
1626950620000|2021-07-22 10:43:40|14861|14859|14862|14860|14862|14860|14860.9|14858.9|8
1626950630000|2021-07-22 10:43:50|14862.1|14860.1|14861.9|14859.9|14862.4|14860.4|14861.7|14859.7|9
1626950640000|2021-07-22 10:44:00|14861.6|14859.6|14862.1|14860.1|14862.5|14860.5|14861.2|14859.2|27
1626950650000|2021-07-22 10:44:10|14862.2|14860.2|14862.6|14860.6|14862.6|14860.6|14862.1|14860.1|3
1626950660000|2021-07-22 10:44:20|14862.5|14860.5|14862|14860|14862.6|14860.6|14861.9|14859.9|0
1626950670000|2021-07-22 10:44:30|14861.9|14859.9|14862.2|14860.2|14862.4|14860.4|14861.9|14859.9|9
1626950680000|2021-07-22 10:44:40|14862.4|14860.4|14863|14861|14863|14861|14862|14860|12
1626950690000|2021-07-22 10:44:50|14862.9|14860.9|14863.9|14861.9|14864|14862|14862.9|14860.9|23
1626950700000|2021-07-22 10:45:00|14863.6|14861.6|14864|14862|14864|14862|14863.4|14861.4|15
1626950710000|2021-07-22 10:45:10|14863.9|14861.9|14862.7|14860.7|14864|14862|14862.7|14860.7|13
1626950720000|2021-07-22 10:45:20|14862.9|14860.9|14863.2|14861.2|14863.2|14861.2|14862.6|14860.6|21
1626950730000|2021-07-22 10:45:30|14863.4|14861.4|14864|14862|14864|14862|14863.2|14861.2|5
1626950740000|2021-07-22 10:45:40|14863.9|14861.9|14864|14862|14864.2|14862.2|14863.7|14861.7|3
1626950750000|2021-07-22 10:45:50|14864.1|14862.1|14864.7|14862.7|14864.7|14862.7|14864|14862|17
1626950760000|2021-07-22 10:46:00|14865.2|14863.2|14864.6|14862.6|14865.6|14863.6|14864.6|14862.6|75
1626950770000|2021-07-22 10:46:10|14864.5|14862.5|14864.5|14862.5|14864.9|14862.9|14864.5|14862.5|3
1626950780000|2021-07-22 10:46:20|14864.6|14862.6|14863.4|14861.4|14864.9|14862.9|14862.9|14860.9|31
1626950790000|2021-07-22 10:46:30|14863.1|14861.1|14863.7|14861.7|14863.9|14861.9|14863.1|14861.1|6
1626950800000|2021-07-22 10:46:40|14863.9|14861.9|14864.2|14862.2|14864.5|14862.5|14863.7|14861.7|6
1626950810000|2021-07-22 10:46:50|14864.4|14862.4|14864.5|14862.5|14864.5|14862.5|14864.1|14862.1|3
1626950820000|2021-07-22 10:47:00|14864.4|14862.4|14864.2|14862.2|14864.6|14862.6|14864.2|14862.2|5
1626950830000|2021-07-22 10:47:10|14864.1|14862.1|14863.7|14861.7|14864.9|14862.9|14863.7|14861.7|5
1626950840000|2021-07-22 10:47:20|14863.6|14861.6|14863.6|14861.6|14863.9|14861.9|14863.5|14861.5|5
1626950850000|2021-07-22 10:47:30|14863.7|14861.7|14863.5|14861.5|14863.9|14861.9|14863.5|14861.5|6
1626950860000|2021-07-22 10:47:40|14863.6|14861.6|14865.7|14863.7|14866.1|14864.1|14863.6|14861.6|73
1626950870000|2021-07-22 10:47:50|14865.9|14863.9|14865.9|14863.9|14866.2|14864.2|14865.6|14863.6|16
1626950880000|2021-07-22 10:48:00|14866|14864|14865.7|14863.7|14866.1|14864.1|14865.4|14863.4|6
1626950890000|2021-07-22 10:48:10|14865.6|14863.6|14866.6|14864.6|14866.7|14864.7|14865.5|14863.5|14
1626950900000|2021-07-22 10:48:20|14866.7|14864.7|14865.9|14863.9|14867.5|14865.5|14865.9|14863.9|45
1626950910000|2021-07-22 10:48:30|14866|14864|14865|14863|14866|14864|14865|14863|8
1626950920000|2021-07-22 10:48:40|14865.1|14863.1|14866.4|14864.4|14866.4|14864.4|14865.1|14863.1|29
1626950930000|2021-07-22 10:48:50|14866.2|14864.2|14866.5|14864.5|14866.5|14864.5|14865.9|14863.9|9
1626950940000|2021-07-22 10:49:00|14866.4|14864.4|14866.5|14864.5|14866.5|14864.5|14865.2|14863.2|24
1626950950000|2021-07-22 10:49:10|14866.7|14864.7|14867.6|14865.6|14867.6|14865.6|14866.7|14864.7|27
1626950960000|2021-07-22 10:49:20|14867.5|14865.5|14868|14866|14868.1|14866.1|14867.4|14865.4|27
1626950970000|2021-07-22 10:49:30|14867.9|14865.9|14868.6|14866.6|14868.6|14866.6|14867.7|14865.7|32
1626950980000|2021-07-22 10:49:40|14868.5|14866.5|14868.9|14866.9|14869.2|14867.2|14868|14866|22
1626950990000|2021-07-22 10:49:50|14869|14867|14869.1|14867.1|14869.6|14867.6|14868.9|14866.9|31
1626951000000|2021-07-22 10:50:00|14869|14867|14868|14866|14869.4|14867.4|14867.7|14865.7|31
1626951010000|2021-07-22 10:50:10|14868.1|14866.1|14868.7|14866.7|14868.9|14866.9|14868|14866|15
1626951020000|2021-07-22 10:50:20|14868.6|14866.6|14869.1|14867.1|14869.5|14867.5|14868.6|14866.6|13
1626951030000|2021-07-22 10:50:30|14869|14867|14868.5|14866.5|14869.2|14867.2|14868.5|14866.5|17
1626951040000|2021-07-22 10:50:40|14868.4|14866.4|14868|14866|14868.6|14866.6|14868|14866|5
1626951050000|2021-07-22 10:50:50|14867.9|14865.9|14868.5|14866.5|14868.6|14866.6|14867.9|14865.9|9
1626951060000|2021-07-22 10:51:00|14868.4|14866.4|14867.5|14865.5|14868.4|14866.4|14867.2|14865.2|61
1626951070000|2021-07-22 10:51:10|14867.4|14865.4|14866.5|14864.5|14867.4|14865.4|14866.5|14864.5|6
1626951080000|2021-07-22 10:51:20|14866.6|14864.6|14868.1|14866.1|14868.1|14866.1|14866.6|14864.6|22
1626951090000|2021-07-22 10:51:30|14868|14866|14866.7|14864.7|14868.2|14866.2|14866.6|14864.6|22
1626951100000|2021-07-22 10:51:40|14866.6|14864.6|14865.4|14863.4|14866.7|14864.7|14865.2|14863.2|24
1626951110000|2021-07-22 10:51:50|14865.2|14863.2|14866.1|14864.1|14866.1|14864.1|14865.2|14863.2|15
1626951120000|2021-07-22 10:52:00|14866.2|14864.2|14866|14864|14866.2|14864.2|14865.7|14863.7|6
1626951130000|2021-07-22 10:52:10|14866.1|14864.1|14866|14864|14866.4|14864.4|14866|14864|1
1626951140000|2021-07-22 10:52:20|14867|14865|14867|14865|14867.4|14865.4|14866.6|14864.6|74
1626951150000|2021-07-22 10:52:30|14867.1|14865.1|14867.1|14865.1|14867.1|14865.1|14867|14865|1
1626951160000|2021-07-22 10:52:40|14867|14865|14867.5|14865.5|14867.5|14865.5|14867|14865|21
1626951170000|2021-07-22 10:52:50|14867.4|14865.4|14867.7|14865.7|14868|14866|14867|14865|8
1626951180000|2021-07-22 10:53:00|14867.9|14865.9|14867.5|14865.5|14868|14866|14867.5|14865.5|7
1626951190000|2021-07-22 10:53:10|14867.4|14865.4|14869|14867|14869.2|14867.2|14867.4|14865.4|14
1626951200000|2021-07-22 10:53:20|14868.9|14866.9|14869.1|14867.1|14869.4|14867.4|14868.6|14866.6|12
1626951210000|2021-07-22 10:53:30|14869.5|14867.5|14869|14867|14869.7|14867.7|14868.9|14866.9|29
1626951220000|2021-07-22 10:53:40|14869.1|14867.1|14868.5|14866.5|14869.1|14867.1|14868.4|14866.4|8
1626951230000|2021-07-22 10:53:50|14868.6|14866.6|14868.2|14866.2|14868.9|14866.9|14868.2|14866.2|4
1626951240000|2021-07-22 10:54:00|14868.4|14866.4|14869.7|14867.7|14869.7|14867.7|14868.4|14866.4|8
1626951250000|2021-07-22 10:54:10|14869.6|14867.6|14869.2|14867.2|14869.9|14867.9|14869.2|14867.2|6
1626951260000|2021-07-22 10:54:20|14869.4|14867.4|14869.1|14867.1|14869.9|14867.9|14869.1|14867.1|6
1626951270000|2021-07-22 10:54:30|14869.2|14867.2|14868.7|14866.7|14869.2|14867.2|14868.6|14866.6|6
1626951280000|2021-07-22 10:54:40|14868.6|14866.6|14869.1|14867.1|14869.4|14867.4|14868.2|14866.2|83
1626951290000|2021-07-22 10:54:50|14868.9|14866.9|14869.1|14867.1|14869.4|14867.4|14868.5|14866.5|22
1626951300000|2021-07-22 10:55:00|14869.2|14867.2|14868|14866|14869.2|14867.2|14867.9|14865.9|6
1626951310000|2021-07-22 10:55:10|14868.2|14866.2|14867.2|14865.2|14868.4|14866.4|14867.2|14865.2|19
1626951320000|2021-07-22 10:55:20|14867.1|14865.1|14867.5|14865.5|14867.5|14865.5|14867.1|14865.1|3
1626951330000|2021-07-22 10:55:30|14867.6|14865.6|14867.6|14865.6|14867.7|14865.7|14867.5|14865.5|6
1626951340000|2021-07-22 10:55:40|14867.5|14865.5|14867.9|14865.9|14868|14866|14867.2|14865.2|16
1626951350000|2021-07-22 10:55:50|14867.7|14865.7|14867.9|14865.9|14868|14866|14867.6|14865.6|0
1626951360000|2021-07-22 10:56:00|14867.5|14865.5|14867.2|14865.2|14867.7|14865.7|14867.2|14865.2|5
1626951370000|2021-07-22 10:56:10|14867.4|14865.4|14867.9|14865.9|14868|14866|14867.2|14865.2|4
1626951380000|2021-07-22 10:56:20|14867.7|14865.7|14867.5|14865.5|14868.1|14866.1|14867.5|14865.5|7
1626951390000|2021-07-22 10:56:30|14867.6|14865.6|14867.1|14865.1|14867.7|14865.7|14866.9|14864.9|17
1626951400000|2021-07-22 10:56:40|14867.2|14865.2|14866.5|14864.5|14867.4|14865.4|14866.4|14864.4|9
1626951410000|2021-07-22 10:56:50|14866.6|14864.6|14866.2|14864.2|14867|14865|14866.1|14864.1|10
1626951420000|2021-07-22 10:57:00|14866.4|14864.4|14866.5|14864.5|14866.9|14864.9|14866.4|14864.4|6
1626951430000|2021-07-22 10:57:10|14866.6|14864.6|14867.1|14865.1|14867.2|14865.2|14866.4|14864.4|5
1626951440000|2021-07-22 10:57:20|14867.2|14865.2|14868.2|14866.2|14868.6|14866.6|14867.1|14865.1|13
1626951450000|2021-07-22 10:57:30|14868.1|14866.1|14866.7|14864.7|14868.1|14866.1|14866.7|14864.7|3
1626951460000|2021-07-22 10:57:40|14866.6|14864.6|14867.1|14865.1|14867.2|14865.2|14866.5|14864.5|9
1626951470000|2021-07-22 10:57:50|14867.2|14865.2|14868.1|14866.1|14868.1|14866.1|14867.2|14865.2|5
1626951480000|2021-07-22 10:58:00|14868|14866|14867.7|14865.7|14868.1|14866.1|14867.1|14865.1|17
1626951490000|2021-07-22 10:58:10|14867.9|14865.9|14868.4|14866.4|14868.6|14866.6|14867.7|14865.7|23
1626951500000|2021-07-22 10:58:20|14869.1|14867.1|14868.2|14866.2|14869.1|14867.1|14868|14866|35
1626951510000|2021-07-22 10:58:30|14868.1|14866.1|14867.9|14865.9|14868.4|14866.4|14867.6|14865.6|11
1626951520000|2021-07-22 10:58:40|14867.7|14865.7|14867.5|14865.5|14867.7|14865.7|14867.2|14865.2|9
1626951530000|2021-07-22 10:58:50|14867.4|14865.4|14866.7|14864.7|14867.5|14865.5|14866.7|14864.7|4
1626951540000|2021-07-22 10:59:00|14866.6|14864.6|14865.7|14863.7|14866.6|14864.6|14865.7|14863.7|17
1626951550000|2021-07-22 10:59:10|14866.1|14864.1|14867.1|14865.1|14867.1|14865.1|14865.9|14863.9|4
1626951560000|2021-07-22 10:59:20|14867|14865|14866.5|14864.5|14867|14865|14866.4|14864.4|3
1626951570000|2021-07-22 10:59:30|14866.4|14864.4|14866.2|14864.2|14866.4|14864.4|14866.1|14864.1|2
1626951580000|2021-07-22 10:59:40|14866.4|14864.4|14866.4|14864.4|14866.9|14864.9|14866.1|14864.1|12
1626951590000|2021-07-22 10:59:50|14866.5|14864.5|14867.9|14865.9|14867.9|14865.9|14866.4|14864.4|12
1626951600000|2021-07-22 11:00:00|14866.9|14864.9|14864.5|14862.5|14867.1|14865.1|14864.4|14862.4|76
1626951610000|2021-07-22 11:00:10|14864.6|14862.6|14863.9|14861.9|14864.7|14862.7|14863.6|14861.6|48
1626951620000|2021-07-22 11:00:20|14863.7|14861.7|14864.7|14862.7|14864.7|14862.7|14863.2|14861.2|38
1626951630000|2021-07-22 11:00:30|14864.9|14862.9|14864.7|14862.7|14865.7|14863.7|14864.5|14862.5|10
1626951640000|2021-07-22 11:00:40|14865.1|14863.1|14863.9|14861.9|14865.4|14863.4|14863.4|14861.4|23
1626951650000|2021-07-22 11:00:50|14863.7|14861.7|14864.2|14862.2|14864.4|14862.4|14863.6|14861.6|5
1626951660000|2021-07-22 11:01:00|14864.4|14862.4|14864.9|14862.9|14864.9|14862.9|14863.9|14861.9|15
1626951670000|2021-07-22 11:01:10|14865|14863|14866.5|14864.5|14866.5|14864.5|14864.7|14862.7|19
1626951680000|2021-07-22 11:01:20|14866.4|14864.4|14867.5|14865.5|14867.5|14865.5|14866.1|14864.1|15
1626951690000|2021-07-22 11:01:30|14867.4|14865.4|14867.4|14865.4|14867.6|14865.6|14867.2|14865.2|5
1626951700000|2021-07-22 11:01:40|14867.2|14865.2|14867|14865|14867.4|14865.4|14866.7|14864.7|7
1626951710000|2021-07-22 11:01:50|14866.9|14864.9|14867|14865|14867.5|14865.5|14866.7|14864.7|20
1626951720000|2021-07-22 11:02:00|14867.1|14865.1|14867.5|14865.5|14867.5|14865.5|14866.9|14864.9|9
1626951730000|2021-07-22 11:02:10|14867.4|14865.4|14867.1|14865.1|14867.5|14865.5|14867.1|14865.1|4
1626951740000|2021-07-22 11:02:20|14866.9|14864.9|14866.2|14864.2|14867|14865|14866.2|14864.2|8
1626951750000|2021-07-22 11:02:30|14866.9|14864.9|14865.9|14863.9|14867|14865|14865.7|14863.7|12
1626951760000|2021-07-22 11:02:40|14865.7|14863.7|14866|14864|14866|14864|14864.7|14862.7|10
1626951770000|2021-07-22 11:02:50|14866.1|14864.1|14867|14865|14867|14865|14866.1|14864.1|6
1626951780000|2021-07-22 11:03:00|14866.9|14864.9|14867.4|14865.4|14867.4|14865.4|14866.9|14864.9|10
1626951790000|2021-07-22 11:03:10|14867.5|14865.5|14866.7|14864.7|14867.7|14865.7|14866.7|14864.7|15
1626951800000|2021-07-22 11:03:20|14866.6|14864.6|14865.9|14863.9|14866.7|14864.7|14865.7|14863.7|5
1626951810000|2021-07-22 11:03:30|14866|14864|14865.4|14863.4|14866.9|14864.9|14865.4|14863.4|6
1626951820000|2021-07-22 11:03:40|14865.5|14863.5|14867.1|14865.1|14867.1|14865.1|14865.4|14863.4|9
1626951830000|2021-07-22 11:03:50|14867|14865|14866.2|14864.2|14867.1|14865.1|14866.1|14864.1|6
1626951840000|2021-07-22 11:04:00|14866.4|14864.4|14865.9|14863.9|14866.4|14864.4|14865.4|14863.4|14
1626951850000|2021-07-22 11:04:10|14865.7|14863.7|14865.7|14863.7|14865.9|14863.9|14865.5|14863.5|3
1626951860000|2021-07-22 11:04:20|14865.6|14863.6|14865.2|14863.2|14865.6|14863.6|14865.2|14863.2|0
1626951870000|2021-07-22 11:04:30|14865.4|14863.4|14864.7|14862.7|14865.4|14863.4|14864.7|14862.7|7
1626951880000|2021-07-22 11:04:40|14864.6|14862.6|14864.2|14862.2|14864.6|14862.6|14864.2|14862.2|2
1626951890000|2021-07-22 11:04:50|14864.4|14862.4|14863.7|14861.7|14864.5|14862.5|14863.7|14861.7|7
1626951900000|2021-07-22 11:05:00|14863.6|14861.6|14864.1|14862.1|14864.1|14862.1|14863.5|14861.5|14
1626951910000|2021-07-22 11:05:10|14864|14862|14863|14861|14864.2|14862.2|14862.9|14860.9|11
1626951920000|2021-07-22 11:05:20|14863.1|14861.1|14863.9|14861.9|14864.2|14862.2|14862.7|14860.7|26
1626951930000|2021-07-22 11:05:30|14863.7|14861.7|14864.7|14862.7|14864.7|14862.7|14863.2|14861.2|11
1626951940000|2021-07-22 11:05:40|14864.6|14862.6|14864.7|14862.7|14864.9|14862.9|14864.5|14862.5|5
1626951950000|2021-07-22 11:05:50|14864.1|14862.1|14863.7|14861.7|14864.1|14862.1|14863.4|14861.4|12
1626951960000|2021-07-22 11:06:00|14864.1|14862.1|14863.7|14861.7|14864.1|14862.1|14863.4|14861.4|8
1626951970000|2021-07-22 11:06:10|14863.9|14861.9|14865.1|14863.1|14865.1|14863.1|14863.9|14861.9|9
1626951980000|2021-07-22 11:06:20|14865.2|14863.2|14864.7|14862.7|14865.6|14863.6|14864.7|14862.7|13
1626951990000|2021-07-22 11:06:30|14864.6|14862.6|14864.2|14862.2|14864.6|14862.6|14864|14862|3
1626952000000|2021-07-22 11:06:40|14864.1|14862.1|14863.5|14861.5|14864.5|14862.5|14863|14861|14
1626952010000|2021-07-22 11:06:50|14863.6|14861.6|14863.4|14861.4|14863.7|14861.7|14863.2|14861.2|4
1626952020000|2021-07-22 11:07:00|14863.2|14861.2|14863.6|14861.6|14863.7|14861.7|14863.1|14861.1|11
1626952030000|2021-07-22 11:07:10|14863.5|14861.5|14863.6|14861.6|14863.9|14861.9|14863.1|14861.1|2
1626952040000|2021-07-22 11:07:20|14863.5|14861.5|14863.7|14861.7|14864.1|14862.1|14863.2|14861.2|4
1626952050000|2021-07-22 11:07:30|14864.1|14862.1|14864|14862|14864.1|14862.1|14863.7|14861.7|4
1626952060000|2021-07-22 11:07:40|14864.1|14862.1|14863.6|14861.6|14864.1|14862.1|14863.5|14861.5|0
1626952070000|2021-07-22 11:07:50|14863.7|14861.7|14863.5|14861.5|14863.7|14861.7|14863.4|14861.4|2
1626952080000|2021-07-22 11:08:00|14863.6|14861.6|14863.5|14861.5|14863.7|14861.7|14863.4|14861.4|7
1626952090000|2021-07-22 11:08:10|14863.6|14861.6|14863.5|14861.5|14863.6|14861.6|14863.5|14861.5|1
1626952100000|2021-07-22 11:08:20|14863.4|14861.4|14863|14861|14863.4|14861.4|14862.7|14860.7|23
1626952110000|2021-07-22 11:08:30|14862.9|14860.9|14862.6|14860.6|14862.9|14860.9|14862.5|14860.5|27
1626952120000|2021-07-22 11:08:40|14862.4|14860.4|14863.9|14861.9|14863.9|14861.9|14862.4|14860.4|13
1626952130000|2021-07-22 11:08:50|14863.7|14861.7|14864|14862|14864.1|14862.1|14863.7|14861.7|1
1626952140000|2021-07-22 11:09:00|14863.6|14861.6|14864.2|14862.2|14865.2|14863.2|14863.5|14861.5|38
1626952150000|2021-07-22 11:09:10|14864.1|14862.1|14864|14862|14864.2|14862.2|14863.9|14861.9|6
1626952160000|2021-07-22 11:09:20|14863.9|14861.9|14864.5|14862.5|14864.5|14862.5|14863.9|14861.9|12
1626952170000|2021-07-22 11:09:30|14864.2|14862.2|14864.4|14862.4|14864.4|14862.4|14863.9|14861.9|3
1626952180000|2021-07-22 11:09:40|14864.2|14862.2|14864.7|14862.7|14864.9|14862.9|14864.2|14862.2|1
1626952190000|2021-07-22 11:09:50|14864.9|14862.9|14865.9|14863.9|14866|14864|14864.7|14862.7|12
1626952200000|2021-07-22 11:10:00|14865.7|14863.7|14865|14863|14865.9|14863.9|14864.7|14862.7|12
1626952210000|2021-07-22 11:10:10|14864.9|14862.9|14864.9|14862.9|14865|14863|14864.7|14862.7|5
1626952220000|2021-07-22 11:10:20|14864.7|14862.7|14864.7|14862.7|14864.7|14862.7|14864.6|14862.6|2
1626952230000|2021-07-22 11:10:30|14864.6|14862.6|14864.9|14862.9|14864.9|14862.9|14864.6|14862.6|6
1626952240000|2021-07-22 11:10:40|14864.7|14862.7|14865|14863|14865.2|14863.2|14864.5|14862.5|13
1626952250000|2021-07-22 11:10:50|14865.1|14863.1|14864.9|14862.9|14865.2|14863.2|14864.7|14862.7|2
1626952260000|2021-07-22 11:11:00|14865|14863|14865.7|14863.7|14865.7|14863.7|14865|14863|15
1626952270000|2021-07-22 11:11:10|14865.9|14863.9|14865.2|14863.2|14866|14864|14865.1|14863.1|26
1626952280000|2021-07-22 11:11:20|14865|14863|14864.4|14862.4|14865.1|14863.1|14864.2|14862.2|14
1626952290000|2021-07-22 11:11:30|14864.2|14862.2|14863.2|14861.2|14864.2|14862.2|14863|14861|12
1626952300000|2021-07-22 11:11:40|14863|14861|14864.2|14862.2|14864.2|14862.2|14862.5|14860.5|24
1626952310000|2021-07-22 11:11:50|14864.1|14862.1|14864.2|14862.2|14864.2|14862.2|14863.9|14861.9|1
1626952320000|2021-07-22 11:12:00|14864.5|14862.5|14865.5|14863.5|14865.5|14863.5|14864.1|14862.1|13
1626952330000|2021-07-22 11:12:10|14865.6|14863.6|14866.2|14864.2|14866.4|14864.4|14865.5|14863.5|14
1626952340000|2021-07-22 11:12:20|14866.6|14864.6|14866.5|14864.5|14866.6|14864.6|14866|14864|7
1626952350000|2021-07-22 11:12:30|14866.6|14864.6|14866.4|14864.4|14867|14865|14866.4|14864.4|15
1626952360000|2021-07-22 11:12:40|14866.2|14864.2|14867.1|14865.1|14867.6|14865.6|14866.2|14864.2|33
1626952370000|2021-07-22 11:12:50|14867.2|14865.2|14868|14866|14868|14866|14867.1|14865.1|25
1626952380000|2021-07-22 11:13:00|14868.1|14866.1|14868.2|14866.2|14868.4|14866.4|14868|14866|8
1626952390000|2021-07-22 11:13:10|14868.4|14866.4|14868.7|14866.7|14868.7|14866.7|14867.9|14865.9|21
1626952400000|2021-07-22 11:13:20|14868.9|14866.9|14868.5|14866.5|14869.6|14867.6|14868.5|14866.5|17
1626952410000|2021-07-22 11:13:30|14868.6|14866.6|14868.6|14866.6|14868.7|14866.7|14868|14866|11
1626952420000|2021-07-22 11:13:40|14868.7|14866.7|14869.2|14867.2|14869.2|14867.2|14868.5|14866.5|7
1626952430000|2021-07-22 11:13:50|14869.4|14867.4|14871|14869|14871|14869|14869.4|14867.4|55
1626952440000|2021-07-22 11:14:00|14871.2|14869.2|14870.5|14868.5|14871.2|14869.2|14870.5|14868.5|30
1626952450000|2021-07-22 11:14:10|14870.4|14868.4|14871.7|14869.7|14871.7|14869.7|14870|14868|19
1626952460000|2021-07-22 11:14:20|14871.5|14869.5|14873.4|14871.4|14873.4|14871.4|14871.5|14869.5|112
1626952470000|2021-07-22 11:14:30|14873.5|14871.5|14873.5|14871.5|14873.9|14871.9|14872.7|14870.7|46
1626952480000|2021-07-22 11:14:40|14873.4|14871.4|14874.5|14872.5|14874.6|14872.6|14873|14871|24
1626952490000|2021-07-22 11:14:50|14874.6|14872.6|14874|14872|14874.6|14872.6|14873.9|14871.9|15
1626952500000|2021-07-22 11:15:00|14874.1|14872.1|14872.5|14870.5|14875.2|14873.2|14872.2|14870.2|63
1626952510000|2021-07-22 11:15:10|14872.6|14870.6|14871.9|14869.9|14872.6|14870.6|14871.2|14869.2|17
1626952520000|2021-07-22 11:15:20|14872|14870|14872.5|14870.5|14872.6|14870.6|14871.9|14869.9|8
1626952530000|2021-07-22 11:15:30|14872.6|14870.6|14873.2|14871.2|14873.4|14871.4|14872.4|14870.4|6
1626952540000|2021-07-22 11:15:40|14873.4|14871.4|14872.2|14870.2|14873.4|14871.4|14872.2|14870.2|8
1626952550000|2021-07-22 11:15:50|14872.4|14870.4|14872.1|14870.1|14872.6|14870.6|14872.1|14870.1|6
1626952560000|2021-07-22 11:16:00|14871.7|14869.7|14873.6|14871.6|14874|14872|14871.5|14869.5|26
1626952570000|2021-07-22 11:16:10|14873.5|14871.5|14873.2|14871.2|14874|14872|14873|14871|8
1626952580000|2021-07-22 11:16:20|14873|14871|14872.9|14870.9|14873.1|14871.1|14872.7|14870.7|6
1626952590000|2021-07-22 11:16:30|14873|14871|14873.1|14871.1|14873.1|14871.1|14872.9|14870.9|8
1626952600000|2021-07-22 11:16:40|14873.2|14871.2|14874.5|14872.5|14874.5|14872.5|14873.2|14871.2|12
1626952610000|2021-07-22 11:16:50|14874.4|14872.4|14873.5|14871.5|14874.5|14872.5|14873.5|14871.5|9
1626952620000|2021-07-22 11:17:00|14873.6|14871.6|14874|14872|14874.1|14872.1|14873.5|14871.5|11
1626952630000|2021-07-22 11:17:10|14874.2|14872.2|14874.2|14872.2|14874.4|14872.4|14874|14872|4
1626952640000|2021-07-22 11:17:20|14874|14872|14873.2|14871.2|14874|14872|14873|14871|10
1626952650000|2021-07-22 11:17:30|14873.1|14871.1|14873.7|14871.7|14874.2|14872.2|14873.1|14871.1|4
1626952660000|2021-07-22 11:17:40|14873.9|14871.9|14873.7|14871.7|14873.9|14871.9|14873.7|14871.7|2
1626952670000|2021-07-22 11:17:50|14873.9|14871.9|14873.6|14871.6|14874.2|14872.2|14873.6|14871.6|7
1626952680000|2021-07-22 11:18:00|14873.9|14871.9|14873.2|14871.2|14873.9|14871.9|14873.2|14871.2|11
1626952690000|2021-07-22 11:18:10|14873.4|14871.4|14872|14870|14873.4|14871.4|14872|14870|18
1626952700000|2021-07-22 11:18:20|14872.1|14870.1|14871|14869|14872.2|14870.2|14870.6|14868.6|49
1626952710000|2021-07-22 11:18:30|14870.7|14868.7|14870.4|14868.4|14871.1|14869.1|14870.1|14868.1|34
1626952720000|2021-07-22 11:18:40|14870.5|14868.5|14869.5|14867.5|14870.5|14868.5|14869.5|14867.5|17
1626952730000|2021-07-22 11:18:50|14869|14867|14868.2|14866.2|14869.1|14867.1|14867.6|14865.6|43
1626952740000|2021-07-22 11:19:00|14868.4|14866.4|14868.4|14866.4|14868.9|14866.9|14868|14866|8
1626952750000|2021-07-22 11:19:10|14868.2|14866.2|14868.1|14866.1|14868.5|14866.5|14867.9|14865.9|17
1626952760000|2021-07-22 11:19:20|14868.2|14866.2|14868.2|14866.2|14868.2|14866.2|14868|14866|2
1626952770000|2021-07-22 11:19:30|14868.1|14866.1|14868.7|14866.7|14869|14867|14868|14866|12
1626952780000|2021-07-22 11:19:40|14868.6|14866.6|14868.7|14866.7|14868.7|14866.7|14868.2|14866.2|13
1626952790000|2021-07-22 11:19:50|14869|14867|14868.1|14866.1|14869|14867|14867.9|14865.9|14
1626952800000|2021-07-22 11:20:00|14868.2|14866.2|14869|14867|14869|14867|14868.2|14866.2|5
1626952810000|2021-07-22 11:20:10|14869.1|14867.1|14869|14867|14869.1|14867.1|14868.9|14866.9|2
1626952820000|2021-07-22 11:20:20|14868.9|14866.9|14867.9|14865.9|14869|14867|14867.7|14865.7|10
1626952830000|2021-07-22 11:20:30|14867.7|14865.7|14867.2|14865.2|14867.7|14865.7|14866.7|14864.7|27
1626952840000|2021-07-22 11:20:40|14867.4|14865.4|14866.6|14864.6|14867.5|14865.5|14866.5|14864.5|16
1626952850000|2021-07-22 11:20:50|14866.5|14864.5|14867.1|14865.1|14867.2|14865.2|14866.5|14864.5|18
1626952860000|2021-07-22 11:21:00|14867.2|14865.2|14867.1|14865.1|14867.5|14865.5|14867|14865|9
1626952870000|2021-07-22 11:21:10|14867.2|14865.2|14866.2|14864.2|14867.2|14865.2|14866|14864|6
1626952880000|2021-07-22 11:21:20|14866.4|14864.4|14866.5|14864.5|14866.7|14864.7|14866.2|14864.2|5
1626952890000|2021-07-22 11:21:30|14866.6|14864.6|14866.5|14864.5|14866.9|14864.9|14866.4|14864.4|3
1626952900000|2021-07-22 11:21:40|14865.5|14863.5|14865.4|14863.4|14865.6|14863.6|14865.2|14863.2|54
1626952910000|2021-07-22 11:21:50|14865.5|14863.5|14865.4|14863.4|14865.6|14863.6|14865.1|14863.1|6
1626952920000|2021-07-22 11:22:00|14865.1|14863.1|14865.2|14863.2|14865.4|14863.4|14864.7|14862.7|7
1626952930000|2021-07-22 11:22:10|14865.6|14863.6|14866.7|14864.7|14866.9|14864.9|14865.6|14863.6|38
1626952940000|2021-07-22 11:22:20|14866.6|14864.6|14866.7|14864.7|14866.7|14864.7|14866.4|14864.4|2
1626952950000|2021-07-22 11:22:30|14866.9|14864.9|14866.9|14864.9|14867.5|14865.5|14866.7|14864.7|22
1626952960000|2021-07-22 11:22:40|14866.7|14864.7|14867.5|14865.5|14867.6|14865.6|14866.7|14864.7|6
1626952970000|2021-07-22 11:22:50|14867.6|14865.6|14867.2|14865.2|14867.7|14865.7|14867.2|14865.2|7
1626952980000|2021-07-22 11:23:00|14867.1|14865.1|14866.9|14864.9|14867.2|14865.2|14866.9|14864.9|7
1626952990000|2021-07-22 11:23:10|14866.7|14864.7|14867|14865|14867|14865|14866.4|14864.4|4
1626953000000|2021-07-22 11:23:20|14867.2|14865.2|14867.2|14865.2|14867.5|14865.5|14867.2|14865.2|6
1626953010000|2021-07-22 11:23:30|14867.4|14865.4|14868.1|14866.1|14868.2|14866.2|14867.2|14865.2|4
1626953020000|2021-07-22 11:23:40|14868|14866|14866.6|14864.6|14868|14866|14866.1|14864.1|4
1626953030000|2021-07-22 11:23:50|14866.5|14864.5|14866.7|14864.7|14867.1|14865.1|14866.5|14864.5|0
1626953040000|2021-07-22 11:24:00|14866.6|14864.6|14867.1|14865.1|14867.7|14865.7|14866.4|14864.4|8
1626953050000|2021-07-22 11:24:10|14867.2|14865.2|14867.7|14865.7|14868.1|14866.1|14867.1|14865.1|11
1626953060000|2021-07-22 11:24:20|14867.9|14865.9|14867.4|14865.4|14867.9|14865.9|14867.1|14865.1|8
1626953070000|2021-07-22 11:24:30|14867.2|14865.2|14867.5|14865.5|14867.6|14865.6|14867.1|14865.1|4
1626953080000|2021-07-22 11:24:40|14867.6|14865.6|14867.1|14865.1|14867.9|14865.9|14867.1|14865.1|7
1626953090000|2021-07-22 11:24:50|14867.2|14865.2|14866.9|14864.9|14867.2|14865.2|14866.9|14864.9|0
1626953100000|2021-07-22 11:25:00|14866.7|14864.7|14867.2|14865.2|14867.2|14865.2|14866.6|14864.6|16
1626953110000|2021-07-22 11:25:10|14867.1|14865.1|14868|14866|14868.1|14866.1|14867|14865|11
1626953120000|2021-07-22 11:25:20|14867.9|14865.9|14867|14865|14868.1|14866.1|14866.4|14864.4|9
1626953130000|2021-07-22 11:25:30|14866.9|14864.9|14866.5|14864.5|14867|14865|14866.1|14864.1|7
1626953140000|2021-07-22 11:25:40|14866.4|14864.4|14865.7|14863.7|14866.4|14864.4|14865.6|14863.6|5
1626953150000|2021-07-22 11:25:50|14865.6|14863.6|14863.6|14861.6|14865.6|14863.6|14863.4|14861.4|30
1626953160000|2021-07-22 11:26:00|14863.5|14861.5|14863.2|14861.2|14863.9|14861.9|14863|14861|35
1626953170000|2021-07-22 11:26:10|14863.4|14861.4|14863.6|14861.6|14864.1|14862.1|14863.2|14861.2|9
1626953180000|2021-07-22 11:26:20|14863.5|14861.5|14863.7|14861.7|14863.9|14861.9|14863|14861|3
1626953190000|2021-07-22 11:26:30|14863.9|14861.9|14865|14863|14865.1|14863.1|14863.5|14861.5|10
1626953200000|2021-07-22 11:26:40|14864.7|14862.7|14865.5|14863.5|14865.6|14863.6|14864.7|14862.7|13
1626953210000|2021-07-22 11:26:50|14865.4|14863.4|14863.9|14861.9|14865.4|14863.4|14863.9|14861.9|9
1626953220000|2021-07-22 11:27:00|14863.7|14861.7|14863.4|14861.4|14863.9|14861.9|14862.9|14860.9|16
1626953230000|2021-07-22 11:27:10|14863.2|14861.2|14863.9|14861.9|14864.1|14862.1|14863|14861|25
1626953240000|2021-07-22 11:27:20|14864|14862|14864.9|14862.9|14864.9|14862.9|14863.9|14861.9|11
1626953250000|2021-07-22 11:27:30|14864.7|14862.7|14864.9|14862.9|14865.5|14863.5|14864.7|14862.7|11
1626953260000|2021-07-22 11:27:40|14864.7|14862.7|14864.9|14862.9|14865.1|14863.1|14864.7|14862.7|2
1626953270000|2021-07-22 11:27:50|14864.7|14862.7|14864.9|14862.9|14865.1|14863.1|14864.7|14862.7|5
1626953280000|2021-07-22 11:28:00|14864.7|14862.7|14864.5|14862.5|14864.9|14862.9|14864.5|14862.5|7
1626953290000|2021-07-22 11:28:10|14864.4|14862.4|14863.6|14861.6|14864.4|14862.4|14863.5|14861.5|11
1626953300000|2021-07-22 11:28:20|14863.7|14861.7|14863.4|14861.4|14863.7|14861.7|14863.1|14861.1|15
1626953310000|2021-07-22 11:28:30|14863.2|14861.2|14862.7|14860.7|14863.4|14861.4|14862.7|14860.7|15
1626953320000|2021-07-22 11:28:40|14862.5|14860.5|14863.2|14861.2|14863.2|14861.2|14862.5|14860.5|28
1626953330000|2021-07-22 11:28:50|14863.4|14861.4|14863.2|14861.2|14863.5|14861.5|14863.1|14861.1|9
1626953340000|2021-07-22 11:29:00|14863.1|14861.1|14863.1|14861.1|14863.5|14861.5|14863.1|14861.1|9
1626953350000|2021-07-22 11:29:10|14863.2|14861.2|14863.4|14861.4|14863.9|14861.9|14863.1|14861.1|18
1626953360000|2021-07-22 11:29:20|14863.6|14861.6|14864|14862|14864.2|14862.2|14863.6|14861.6|11
1626953370000|2021-07-22 11:29:30|14864.1|14862.1|14863.5|14861.5|14864.2|14862.2|14863.5|14861.5|3
1626953380000|2021-07-22 11:29:40|14863.6|14861.6|14864|14862|14864.1|14862.1|14863.5|14861.5|7
1626953390000|2021-07-22 11:29:50|14863.6|14861.6|14863.9|14861.9|14864|14862|14863.6|14861.6|1
1626953400000|2021-07-22 11:30:00|14863.7|14861.7|14863.2|14861.2|14863.9|14861.9|14862.7|14860.7|20
1626953410000|2021-07-22 11:30:10|14863.1|14861.1|14863|14861|14863.2|14861.2|14862.7|14860.7|13
1626953420000|2021-07-22 11:30:20|14862.9|14860.9|14862.7|14860.7|14863|14861|14862.6|14860.6|8
1626953430000|2021-07-22 11:30:30|14862.6|14860.6|14861.6|14859.6|14862.9|14860.9|14861.4|14859.4|84
1626953440000|2021-07-22 11:30:40|14861.7|14859.7|14862|14860|14862|14860|14861.5|14859.5|7
1626953450000|2021-07-22 11:30:50|14861.9|14859.9|14862.5|14860.5|14862.5|14860.5|14861.9|14859.9|11
1626953460000|2021-07-22 11:31:00|14863|14861|14861.6|14859.6|14863|14861|14861.5|14859.5|27
1626953470000|2021-07-22 11:31:10|14861.7|14859.7|14862.5|14860.5|14862.5|14860.5|14861.6|14859.6|11
1626953480000|2021-07-22 11:31:20|14862.6|14860.6|14863.2|14861.2|14863.5|14861.5|14862.6|14860.6|7
1626953490000|2021-07-22 11:31:30|14863.1|14861.1|14863.7|14861.7|14863.9|14861.9|14863.1|14861.1|8
1626953500000|2021-07-22 11:31:40|14864.1|14862.1|14863.6|14861.6|14864.2|14862.2|14863.6|14861.6|12
1626953510000|2021-07-22 11:31:50|14863.7|14861.7|14863.6|14861.6|14864.2|14862.2|14863.6|14861.6|8
1626953520000|2021-07-22 11:32:00|14863.7|14861.7|14865.2|14863.2|14865.2|14863.2|14863.6|14861.6|10
1626953530000|2021-07-22 11:32:10|14865.1|14863.1|14865|14863|14865.4|14863.4|14864.7|14862.7|5
1626953540000|2021-07-22 11:32:20|14865.1|14863.1|14865.2|14863.2|14865.5|14863.5|14865.1|14863.1|5
1626953550000|2021-07-22 11:32:30|14865.4|14863.4|14864.9|14862.9|14865.4|14863.4|14864.7|14862.7|5
1626953560000|2021-07-22 11:32:40|14865.2|14863.2|14866.7|14864.7|14866.7|14864.7|14865.1|14863.1|31
1626953570000|2021-07-22 11:32:50|14866.9|14864.9|14867.2|14865.2|14867.9|14865.9|14866.7|14864.7|12
1626953580000|2021-07-22 11:33:00|14867.1|14865.1|14866|14864|14867.5|14865.5|14866|14864|9
1626953590000|2021-07-22 11:33:10|14866.1|14864.1|14865.4|14863.4|14866.2|14864.2|14865.1|14863.1|7
1626953600000|2021-07-22 11:33:20|14865.5|14863.5|14865.7|14863.7|14866.2|14864.2|14865.4|14863.4|1
1626953610000|2021-07-22 11:33:30|14865.6|14863.6|14865|14863|14865.6|14863.6|14864.7|14862.7|13
1626953620000|2021-07-22 11:33:40|14865.1|14863.1|14865.2|14863.2|14865.2|14863.2|14865.1|14863.1|3
1626953630000|2021-07-22 11:33:50|14865.9|14863.9|14866.4|14864.4|14866.4|14864.4|14865.9|14863.9|4
1626953640000|2021-07-22 11:34:00|14866.2|14864.2|14866.4|14864.4|14866.7|14864.7|14866.2|14864.2|7
1626953650000|2021-07-22 11:34:10|14866.6|14864.6|14866.9|14864.9|14867.2|14865.2|14866.6|14864.6|14
1626953660000|2021-07-22 11:34:20|14867|14865|14866.4|14864.4|14867|14865|14865.9|14863.9|21
1626953670000|2021-07-22 11:34:30|14866.2|14864.2|14866.2|14864.2|14866.4|14864.4|14866|14864|0
1626953680000|2021-07-22 11:34:40|14866.4|14864.4|14866|14864|14866.5|14864.5|14866|14864|5
1626953690000|2021-07-22 11:34:50|14866.1|14864.1|14866.2|14864.2|14866.4|14864.4|14866|14864|1
1626953700000|2021-07-22 11:35:00|14866.1|14864.1|14866|14864|14866.4|14864.4|14866|14864|4
1626953710000|2021-07-22 11:35:10|14865.5|14863.5|14865.5|14863.5|14865.9|14863.9|14865.2|14863.2|23
1626953720000|2021-07-22 11:35:20|14865.6|14863.6|14866.2|14864.2|14866.4|14864.4|14865.5|14863.5|10
1626953730000|2021-07-22 11:35:30|14866.4|14864.4|14867.4|14865.4|14867.5|14865.5|14866.4|14864.4|16
1626953740000|2021-07-22 11:35:40|14867.5|14865.5|14867.1|14865.1|14867.6|14865.6|14867.1|14865.1|6
1626953750000|2021-07-22 11:35:50|14866.9|14864.9|14867|14865|14867|14865|14866.7|14864.7|9
1626953760000|2021-07-22 11:36:00|14867.1|14865.1|14864.9|14862.9|14867.1|14865.1|14864.7|14862.7|11
1626953770000|2021-07-22 11:36:10|14864.7|14862.7|14865.4|14863.4|14865.4|14863.4|14864.1|14862.1|20
1626953780000|2021-07-22 11:36:20|14865.5|14863.5|14866|14864|14866|14864|14865.5|14863.5|5
1626953790000|2021-07-22 11:36:30|14866.1|14864.1|14866.4|14864.4|14866.4|14864.4|14866.1|14864.1|5
1626953800000|2021-07-22 11:36:40|14866.2|14864.2|14866.4|14864.4|14866.4|14864.4|14866|14864|1
1626953810000|2021-07-22 11:36:50|14866.2|14864.2|14866.5|14864.5|14866.5|14864.5|14866.2|14864.2|0
1626953820000|2021-07-22 11:37:00|14866.4|14864.4|14866.4|14864.4|14866.6|14864.6|14866|14864|5
1626953830000|2021-07-22 11:37:10|14866.5|14864.5|14866.4|14864.4|14866.5|14864.5|14866.2|14864.2|0
1626953840000|2021-07-22 11:37:20|14866.2|14864.2|14865.9|14863.9|14866.2|14864.2|14865.9|14863.9|10
1626953850000|2021-07-22 11:37:30|14865.7|14863.7|14864.4|14862.4|14865.7|14863.7|14864.2|14862.2|4
1626953860000|2021-07-22 11:37:40|14864.2|14862.2|14864.7|14862.7|14864.7|14862.7|14863.9|14861.9|6
1626953870000|2021-07-22 11:37:50|14864.6|14862.6|14865.5|14863.5|14865.5|14863.5|14864.6|14862.6|7
1626953880000|2021-07-22 11:38:00|14865.6|14863.6|14865.4|14863.4|14865.7|14863.7|14865.4|14863.4|13
1626953890000|2021-07-22 11:38:10|14865.2|14863.2|14866.9|14864.9|14866.9|14864.9|14865.1|14863.1|7
1626953900000|2021-07-22 11:38:20|14867|14865|14866.4|14864.4|14867.1|14865.1|14866.4|14864.4|2
1626953910000|2021-07-22 11:38:30|14866.5|14864.5|14866.9|14864.9|14867.2|14865.2|14866.5|14864.5|14
1626953920000|2021-07-22 11:38:40|14866.7|14864.7|14867|14865|14867.5|14865.5|14866.6|14864.6|8
1626953930000|2021-07-22 11:38:50|14867.1|14865.1|14868.5|14866.5|14868.5|14866.5|14867|14865|19
1626953940000|2021-07-22 11:39:00|14868.6|14866.6|14868.5|14866.5|14868.9|14866.9|14868.4|14866.4|11
1626953950000|2021-07-22 11:39:10|14868.6|14866.6|14868.4|14866.4|14868.6|14866.6|14868.1|14866.1|10
1626953960000|2021-07-22 11:39:20|14868.5|14866.5|14868.1|14866.1|14868.5|14866.5|14868.1|14866.1|3
1626953970000|2021-07-22 11:39:30|14868|14866|14868.7|14866.7|14869.5|14867.5|14867.9|14865.9|21
1626953980000|2021-07-22 11:39:40|14868.9|14866.9|14869|14867|14869.2|14867.2|14868.7|14866.7|1
1626953990000|2021-07-22 11:39:50|14868.9|14866.9|14869.1|14867.1|14869.2|14867.2|14868.7|14866.7|4
1626954000000|2021-07-22 11:40:00|14869|14867|14869|14867|14869.1|14867.1|14869|14867|2
1626954010000|2021-07-22 11:40:10|14869.1|14867.1|14869.1|14867.1|14869.6|14867.6|14869.1|14867.1|11
1626954020000|2021-07-22 11:40:20|14869|14867|14869.1|14867.1|14869.5|14867.5|14869|14867|18
1626954030000|2021-07-22 11:40:30|14869|14867|14869|14867|14869|14867|14868.7|14866.7|13
1626954040000|2021-07-22 11:40:40|14868.9|14866.9|14868.7|14866.7|14869|14867|14868.7|14866.7|6
1626954050000|2021-07-22 11:40:50|14868.5|14866.5|14867.2|14865.2|14868.5|14866.5|14867.2|14865.2|15
1626954060000|2021-07-22 11:41:00|14867.1|14865.1|14867.1|14865.1|14867.2|14865.2|14867|14865|4
1626954070000|2021-07-22 11:41:10|14867|14865|14867|14865|14867.1|14865.1|14865.7|14863.7|17
1626954080000|2021-07-22 11:41:20|14866.9|14864.9|14867.1|14865.1|14867.1|14865.1|14866.4|14864.4|7
1626954090000|2021-07-22 11:41:30|14867.2|14865.2|14867.1|14865.1|14867.2|14865.2|14866.9|14864.9|3
1626954100000|2021-07-22 11:41:40|14867.2|14865.2|14867.1|14865.1|14867.4|14865.4|14866.7|14864.7|6
1626954110000|2021-07-22 11:41:50|14867.2|14865.2|14866.4|14864.4|14867.2|14865.2|14866.4|14864.4|5
1626954120000|2021-07-22 11:42:00|14866.5|14864.5|14866.1|14864.1|14866.6|14864.6|14866|14864|12
1626954130000|2021-07-22 11:42:10|14866|14864|14866.2|14864.2|14866.2|14864.2|14866|14864|1
1626954140000|2021-07-22 11:42:20|14866.4|14864.4|14866.2|14864.2|14866.4|14864.4|14866|14864|4
1626954150000|2021-07-22 11:42:30|14866.4|14864.4|14867.7|14865.7|14867.7|14865.7|14866.2|14864.2|21
1626954160000|2021-07-22 11:42:40|14867.9|14865.9|14868.1|14866.1|14868.1|14866.1|14867.7|14865.7|2
1626954170000|2021-07-22 11:42:50|14868.4|14866.4|14868.2|14866.2|14868.4|14866.4|14868|14866|4
1626954180000|2021-07-22 11:43:00|14867.9|14865.9|14866.4|14864.4|14867.9|14865.9|14866|14864|13
1626954190000|2021-07-22 11:43:10|14866.6|14864.6|14867.2|14865.2|14867.4|14865.4|14866.5|14864.5|4
1626954200000|2021-07-22 11:43:20|14867.4|14865.4|14867.4|14865.4|14867.7|14865.7|14867.1|14865.1|1
1626954210000|2021-07-22 11:43:30|14867|14865|14866.6|14864.6|14867|14865|14866.6|14864.6|1
1626954220000|2021-07-22 11:43:40|14866.7|14864.7|14866.7|14864.7|14866.7|14864.7|14866.7|14864.7|0
1626954230000|2021-07-22 11:43:50|14866|14864|14866|14864|14866.5|14864.5|14866|14864|7
1626954240000|2021-07-22 11:44:00|14865.7|14863.7|14862.7|14860.7|14865.7|14863.7|14862.5|14860.5|75
1626954250000|2021-07-22 11:44:10|14862.4|14860.4|14862.9|14860.9|14863.4|14861.4|14862.4|14860.4|13
1626954260000|2021-07-22 11:44:20|14863|14861|14861|14859|14863.6|14861.6|14860.5|14858.5|51
1626954270000|2021-07-22 11:44:30|14861.1|14859.1|14862.1|14860.1|14862.6|14860.6|14860.9|14858.9|51
1626954280000|2021-07-22 11:44:40|14862.6|14860.6|14862.7|14860.7|14863.7|14861.7|14862.6|14860.6|14
1626954290000|2021-07-22 11:44:50|14862.4|14860.4|14861.7|14859.7|14862.4|14860.4|14860.9|14858.9|18
1626954300000|2021-07-22 11:45:00|14862.1|14860.1|14862.7|14860.7|14862.9|14860.9|14861.9|14859.9|16
1626954310000|2021-07-22 11:45:10|14863|14861|14863.6|14861.6|14864.5|14862.5|14863|14861|21
1626954320000|2021-07-22 11:45:20|14862|14860|14863.7|14861.7|14863.7|14861.7|14861.7|14859.7|23
1626954330000|2021-07-22 11:45:30|14864.1|14862.1|14864.9|14862.9|14865|14863|14864|14862|14
1626954340000|2021-07-22 11:45:40|14864.6|14862.6|14864.4|14862.4|14864.9|14862.9|14864.1|14862.1|10
1626954350000|2021-07-22 11:45:50|14864.2|14862.2|14864.1|14862.1|14864.4|14862.4|14864.1|14862.1|2
1626954360000|2021-07-22 11:46:00|14863.7|14861.7|14864.4|14862.4|14864.4|14862.4|14863.6|14861.6|18
1626954370000|2021-07-22 11:46:10|14864.9|14862.9|14864.6|14862.6|14865.9|14863.9|14863.9|14861.9|23
1626954380000|2021-07-22 11:46:20|14864.7|14862.7|14863.5|14861.5|14865|14863|14863.5|14861.5|11
1626954390000|2021-07-22 11:46:30|14863.6|14861.6|14864.4|14862.4|14864.6|14862.6|14863.6|14861.6|7
1626954400000|2021-07-22 11:46:40|14864.5|14862.5|14865.9|14863.9|14866.6|14864.6|14864.5|14862.5|13
1626954410000|2021-07-22 11:46:50|14866.1|14864.1|14867.2|14865.2|14867.5|14865.5|14865.9|14863.9|16
1626954420000|2021-07-22 11:47:00|14867.1|14865.1|14865.9|14863.9|14867.5|14865.5|14865|14863|17
1626954430000|2021-07-22 11:47:10|14865.7|14863.7|14866.4|14864.4|14866.6|14864.6|14865.6|14863.6|3
1626954440000|2021-07-22 11:47:20|14866.5|14864.5|14867.9|14865.9|14867.9|14865.9|14866.5|14864.5|20
1626954450000|2021-07-22 11:47:30|14868|14866|14864.9|14862.9|14868.1|14866.1|14864.9|14862.9|29
1626954460000|2021-07-22 11:47:40|14865|14863|14862|14860|14865.7|14863.7|14862|14860|53
1626954470000|2021-07-22 11:47:50|14862.1|14860.1|14863.9|14861.9|14863.9|14861.9|14861.4|14859.4|35
1626954480000|2021-07-22 11:48:00|14863.7|14861.7|14860.4|14858.4|14864.4|14862.4|14860.2|14858.2|68
1626954490000|2021-07-22 11:48:10|14860.5|14858.5|14859.4|14857.4|14861.2|14859.2|14857.9|14855.9|108
1626954500000|2021-07-22 11:48:20|14859.2|14857.2|14856.1|14854.1|14859.5|14857.5|14855.9|14853.9|59
1626954510000|2021-07-22 11:48:30|14856.2|14854.2|14856.9|14854.9|14857.7|14855.7|14856.1|14854.1|34
1626954520000|2021-07-22 11:48:40|14857|14855|14858.2|14856.2|14858.2|14856.2|14855.1|14853.1|86
1626954530000|2021-07-22 11:48:50|14858.4|14856.4|14856.1|14854.1|14858.4|14856.4|14855.2|14853.2|74
1626954540000|2021-07-22 11:49:00|14856|14854|14857.2|14855.2|14857.6|14855.6|14855.1|14853.1|53
1626954550000|2021-07-22 11:49:10|14857.4|14855.4|14858.4|14856.4|14859|14857|14857.2|14855.2|31
1626954560000|2021-07-22 11:49:20|14858.2|14856.2|14858.4|14856.4|14858.7|14856.7|14858.1|14856.1|10
1626954570000|2021-07-22 11:49:30|14858.2|14856.2|14858.1|14856.1|14859.2|14857.2|14857.4|14855.4|30
1626954580000|2021-07-22 11:49:40|14858|14856|14857.4|14855.4|14858.4|14856.4|14857.4|14855.4|6
1626954590000|2021-07-22 11:49:50|14857.6|14855.6|14855.5|14853.5|14857.7|14855.7|14855|14853|17
1626954600000|2021-07-22 11:50:00|14855.6|14853.6|14854.4|14852.4|14856.1|14854.1|14854.4|14852.4|39
1626954610000|2021-07-22 11:50:10|14854.2|14852.2|14856|14854|14856.2|14854.2|14853.9|14851.9|47
1626954620000|2021-07-22 11:50:20|14855.9|14853.9|14855.1|14853.1|14856.2|14854.2|14854|14852|33
1626954630000|2021-07-22 11:50:30|14855.2|14853.2|14852|14850|14855.4|14853.4|14851.9|14849.9|79
1626954640000|2021-07-22 11:50:40|14852.1|14850.1|14852.5|14850.5|14853.2|14851.2|14852.1|14850.1|50
1626954650000|2021-07-22 11:50:50|14852.4|14850.4|14851.1|14849.1|14852.5|14850.5|14850.9|14848.9|41
1626954660000|2021-07-22 11:51:00|14851|14849|14852|14850|14852.9|14850.9|14850.7|14848.7|57
1626954670000|2021-07-22 11:51:10|14852.2|14850.2|14854.5|14852.5|14854.6|14852.6|14852.2|14850.2|44
1626954680000|2021-07-22 11:51:20|14854.4|14852.4|14855.6|14853.6|14855.6|14853.6|14854.4|14852.4|17
1626954690000|2021-07-22 11:51:30|14855.4|14853.4|14854.9|14852.9|14855.4|14853.4|14854|14852|26
1626954700000|2021-07-22 11:51:40|14855|14853|14857|14855|14857.1|14855.1|14854.4|14852.4|23
1626954710000|2021-07-22 11:51:50|14856.7|14854.7|14856.6|14854.6|14857.1|14855.1|14856.2|14854.2|30
1626954720000|2021-07-22 11:52:00|14856.7|14854.7|14855.9|14853.9|14856.7|14854.7|14854.4|14852.4|29
1626954730000|2021-07-22 11:52:10|14856|14854|14857.2|14855.2|14857.2|14855.2|14855.6|14853.6|3
1626954740000|2021-07-22 11:52:20|14857.1|14855.1|14856.9|14854.9|14857.2|14855.2|14856.7|14854.7|5
1626954750000|2021-07-22 11:52:30|14857|14855|14857.5|14855.5|14857.7|14855.7|14857|14855|16
1626954760000|2021-07-22 11:52:40|14857.6|14855.6|14857.6|14855.6|14857.6|14855.6|14856.6|14854.6|17
1626954770000|2021-07-22 11:52:50|14856.9|14854.9|14857.1|14855.1|14857.6|14855.6|14856.6|14854.6|8
1626954780000|2021-07-22 11:53:00|14857|14855|14856.7|14854.7|14857.1|14855.1|14855.4|14853.4|28
1626954790000|2021-07-22 11:53:10|14857.2|14855.2|14858.2|14856.2|14858.5|14856.5|14857.2|14855.2|22
1626954800000|2021-07-22 11:53:20|14858.4|14856.4|14858.4|14856.4|14858.5|14856.5|14858|14856|9
1626954810000|2021-07-22 11:53:30|14858.2|14856.2|14858.4|14856.4|14858.6|14856.6|14858.1|14856.1|7
1626954820000|2021-07-22 11:53:40|14858.5|14856.5|14858.7|14856.7|14858.7|14856.7|14858.5|14856.5|12
1626954830000|2021-07-22 11:53:50|14858.5|14856.5|14858.4|14856.4|14858.7|14856.7|14858.2|14856.2|23
1626954840000|2021-07-22 11:54:00|14858.2|14856.2|14858.7|14856.7|14859.2|14857.2|14858.1|14856.1|33
1626954850000|2021-07-22 11:54:10|14858.9|14856.9|14858.7|14856.7|14859.1|14857.1|14858.4|14856.4|20
1626954860000|2021-07-22 11:54:20|14858.9|14856.9|14858.5|14856.5|14859.2|14857.2|14858.2|14856.2|58
1626954870000|2021-07-22 11:54:30|14858|14856|14858.5|14856.5|14858.7|14856.7|14858|14856|3
1626954880000|2021-07-22 11:54:40|14858.6|14856.6|14858.6|14856.6|14859|14857|14858.4|14856.4|19
1626954890000|2021-07-22 11:54:50|14858.7|14856.7|14857.1|14855.1|14859.1|14857.1|14857|14855|41
1626954900000|2021-07-22 11:55:00|14857.2|14855.2|14859.4|14857.4|14859.9|14857.9|14857.2|14855.2|53
1626954910000|2021-07-22 11:55:10|14859.2|14857.2|14861|14859|14861|14859|14859.2|14857.2|55
1626954920000|2021-07-22 11:55:20|14861.1|14859.1|14862|14860|14862.6|14860.6|14861.1|14859.1|44
1626954930000|2021-07-22 11:55:30|14862.1|14860.1|14863|14861|14863.1|14861.1|14861.6|14859.6|22
1626954940000|2021-07-22 11:55:40|14862.7|14860.7|14860.6|14858.6|14862.9|14860.9|14860.6|14858.6|19
1626954950000|2021-07-22 11:55:50|14860.7|14858.7|14859.1|14857.1|14861.2|14859.2|14859.1|14857.1|38
1626954960000|2021-07-22 11:56:00|14859|14857|14859.4|14857.4|14860.4|14858.4|14858.5|14856.5|75
1626954970000|2021-07-22 11:56:10|14859.5|14857.5|14860.7|14858.7|14860.7|14858.7|14858.7|14856.7|21
1626954980000|2021-07-22 11:56:20|14860.9|14858.9|14861|14859|14861.2|14859.2|14860.7|14858.7|7
1626954990000|2021-07-22 11:56:30|14860.9|14858.9|14862.1|14860.1|14862.5|14860.5|14860.7|14858.7|18
1626955000000|2021-07-22 11:56:40|14862|14860|14861|14859|14862|14860|14861|14859|7
1626955010000|2021-07-22 11:56:50|14861.1|14859.1|14861.6|14859.6|14861.6|14859.6|14860.9|14858.9|8
1626955020000|2021-07-22 11:57:00|14861.5|14859.5|14861.6|14859.6|14861.7|14859.7|14861.4|14859.4|9
1626955030000|2021-07-22 11:57:10|14861.5|14859.5|14857.1|14855.1|14862.1|14860.1|14857.1|14855.1|59
1626955040000|2021-07-22 11:57:20|14856.9|14854.9|14859|14857|14859|14857|14856.7|14854.7|55
1626955050000|2021-07-22 11:57:30|14858.9|14856.9|14859.4|14857.4|14860.7|14858.7|14858.9|14856.9|39
1626955060000|2021-07-22 11:57:40|14859.5|14857.5|14860.4|14858.4|14860.4|14858.4|14859.2|14857.2|5
1626955070000|2021-07-22 11:57:50|14860.2|14858.2|14860.7|14858.7|14860.7|14858.7|14860.2|14858.2|7
1626955080000|2021-07-22 11:58:00|14860.2|14858.2|14862|14860|14862|14860|14860.2|14858.2|9
1626955090000|2021-07-22 11:58:10|14861.9|14859.9|14861.6|14859.6|14862|14860|14861.5|14859.5|6
1626955100000|2021-07-22 11:58:20|14861.5|14859.5|14861.7|14859.7|14861.9|14859.9|14861.1|14859.1|13
1626955110000|2021-07-22 11:58:30|14861.9|14859.9|14861.6|14859.6|14862|14860|14861.5|14859.5|5
1626955120000|2021-07-22 11:58:40|14861.7|14859.7|14862|14860|14862|14860|14861.2|14859.2|4
1626955130000|2021-07-22 11:58:50|14861.9|14859.9|14862.5|14860.5|14863.1|14861.1|14861.7|14859.7|36
1626955140000|2021-07-22 11:59:00|14862.4|14860.4|14863.2|14861.2|14863.4|14861.4|14862.1|14860.1|17
1626955150000|2021-07-22 11:59:10|14862.9|14860.9|14864|14862|14864|14862|14862.9|14860.9|21
1626955160000|2021-07-22 11:59:20|14863.9|14861.9|14862.2|14860.2|14863.9|14861.9|14862.2|14860.2|38
1626955170000|2021-07-22 11:59:30|14861.1|14859.1|14861.2|14859.2|14861.6|14859.6|14860.7|14858.7|10
1626955180000|2021-07-22 11:59:40|14861.1|14859.1|14860.7|14858.7|14861.1|14859.1|14860.6|14858.6|2
1626955190000|2021-07-22 11:59:50|14860.9|14858.9|14862.4|14860.4|14862.6|14860.6|14860.7|14858.7|14
1626955200000|2021-07-22 12:00:00|14862.5|14860.5|14862.4|14860.4|14863|14861|14861.7|14859.7|39
1626955210000|2021-07-22 12:00:10|14862.2|14860.2|14863|14861|14863.4|14861.4|14861.7|14859.7|24
1626955220000|2021-07-22 12:00:20|14862.9|14860.9|14862.6|14860.6|14863.2|14861.2|14862.5|14860.5|4
1626955230000|2021-07-22 12:00:30|14862.5|14860.5|14862.2|14860.2|14863.1|14861.1|14862.2|14860.2|26
1626955240000|2021-07-22 12:00:40|14862.1|14860.1|14862.2|14860.2|14862.4|14860.4|14861.9|14859.9|17
1626955250000|2021-07-22 12:00:50|14862.1|14860.1|14861.4|14859.4|14862.5|14860.5|14861.2|14859.2|12
1626955260000|2021-07-22 12:01:00|14861.5|14859.5|14860.6|14858.6|14861.6|14859.6|14860.2|14858.2|20
1626955270000|2021-07-22 12:01:10|14860.5|14858.5|14861.4|14859.4|14861.6|14859.6|14860.5|14858.5|10
1626955280000|2021-07-22 12:01:20|14861.5|14859.5|14861.4|14859.4|14861.5|14859.5|14861.1|14859.1|4
1626955290000|2021-07-22 12:01:30|14861.2|14859.2|14861|14859|14861.6|14859.6|14860.7|14858.7|13
1626955300000|2021-07-22 12:01:40|14860.5|14858.5|14862.4|14860.4|14862.6|14860.6|14860.4|14858.4|32
1626955310000|2021-07-22 12:01:50|14862|14860|14861.4|14859.4|14862.6|14860.6|14861.1|14859.1|35
1626955320000|2021-07-22 12:02:00|14861.5|14859.5|14863.1|14861.1|14864.1|14862.1|14861.4|14859.4|50
1626955330000|2021-07-22 12:02:10|14863.2|14861.2|14864|14862|14865.2|14863.2|14863.1|14861.1|66
1626955340000|2021-07-22 12:02:20|14864.1|14862.1|14864.1|14862.1|14865.4|14863.4|14864|14862|28
1626955350000|2021-07-22 12:02:30|14864|14862|14863.9|14861.9|14864.5|14862.5|14863.7|14861.7|9
1626955360000|2021-07-22 12:02:40|14863.7|14861.7|14863.7|14861.7|14864|14862|14863.6|14861.6|1
1626955370000|2021-07-22 12:02:50|14863.6|14861.6|14863.2|14861.2|14863.6|14861.6|14863.1|14861.1|7
1626955380000|2021-07-22 12:03:00|14863.5|14861.5|14863.5|14861.5|14863.7|14861.7|14862.2|14860.2|20
1626955390000|2021-07-22 12:03:10|14863.4|14861.4|14863.7|14861.7|14863.9|14861.9|14863.1|14861.1|11
1626955400000|2021-07-22 12:03:20|14863.5|14861.5|14863.2|14861.2|14863.9|14861.9|14863.2|14861.2|8
1626955410000|2021-07-22 12:03:30|14863|14861|14864|14862|14864|14862|14862.2|14860.2|21
1626955420000|2021-07-22 12:03:40|14863.9|14861.9|14864.2|14862.2|14864.4|14862.4|14863.4|14861.4|27
1626955430000|2021-07-22 12:03:50|14864.4|14862.4|14863.5|14861.5|14864.6|14862.6|14862.4|14860.4|43
1626955440000|2021-07-22 12:04:00|14863.4|14861.4|14862.4|14860.4|14863.4|14861.4|14862.1|14860.1|23
1626955450000|2021-07-22 12:04:10|14862.2|14860.2|14861.6|14859.6|14863.9|14861.9|14861.4|14859.4|42
1626955460000|2021-07-22 12:04:20|14861.5|14859.5|14861.7|14859.7|14861.7|14859.7|14860.4|14858.4|38
1626955470000|2021-07-22 12:04:30|14862.1|14860.1|14860.7|14858.7|14862.1|14860.1|14860.7|14858.7|1
1626955480000|2021-07-22 12:04:40|14860.6|14858.6|14859.4|14857.4|14860.9|14858.9|14859.2|14857.2|45
1626955490000|2021-07-22 12:04:50|14859.2|14857.2|14858.9|14856.9|14859.4|14857.4|14858|14856|46
1626955500000|2021-07-22 12:05:00|14859|14857|14858.7|14856.7|14859|14857|14858|14856|18
1626955510000|2021-07-22 12:05:10|14858.6|14856.6|14859|14857|14859.7|14857.7|14858.2|14856.2|21
1626955520000|2021-07-22 12:05:20|14859.1|14857.1|14858.5|14856.5|14859.4|14857.4|14858.2|14856.2|11
1626955530000|2021-07-22 12:05:30|14858.6|14856.6|14858.7|14856.7|14859.4|14857.4|14858.4|14856.4|13
1626955540000|2021-07-22 12:05:40|14858.6|14856.6|14858.1|14856.1|14858.6|14856.6|14857.2|14855.2|22
1626955550000|2021-07-22 12:05:50|14857.7|14855.7|14857.1|14855.1|14857.7|14855.7|14856.6|14854.6|66
1626955560000|2021-07-22 12:06:00|14857|14855|14859.2|14857.2|14859.5|14857.5|14856.7|14854.7|35
1626955570000|2021-07-22 12:06:10|14859.4|14857.4|14858.5|14856.5|14859.6|14857.6|14858.4|14856.4|12
1626955580000|2021-07-22 12:06:20|14858.4|14856.4|14858.4|14856.4|14858.9|14856.9|14858.2|14856.2|10
1626955590000|2021-07-22 12:06:30|14858.5|14856.5|14858.9|14856.9|14859.5|14857.5|14858.5|14856.5|11
1626955600000|2021-07-22 12:06:40|14859|14857|14858.6|14856.6|14859.2|14857.2|14858.2|14856.2|10
1626955610000|2021-07-22 12:06:50|14858.5|14856.5|14857.6|14855.6|14858.7|14856.7|14857.5|14855.5|22
1626955620000|2021-07-22 12:07:00|14857.5|14855.5|14859.6|14857.6|14859.6|14857.6|14857|14855|45
1626955630000|2021-07-22 12:07:10|14859.5|14857.5|14861|14859|14861.5|14859.5|14859.2|14857.2|24
1626955640000|2021-07-22 12:07:20|14861.1|14859.1|14861.6|14859.6|14861.6|14859.6|14860.7|14858.7|50
1626955650000|2021-07-22 12:07:30|14861.7|14859.7|14861.6|14859.6|14862.1|14860.1|14860.9|14858.9|23
1626955660000|2021-07-22 12:07:40|14861.5|14859.5|14861.7|14859.7|14862.1|14860.1|14861.5|14859.5|13
1626955670000|2021-07-22 12:07:50|14861.9|14859.9|14860.9|14858.9|14862.7|14860.7|14860.7|14858.7|40
1626955680000|2021-07-22 12:08:00|14860.7|14858.7|14860.5|14858.5|14861.1|14859.1|14860|14858|26
1626955690000|2021-07-22 12:08:10|14860.6|14858.6|14861.1|14859.1|14861.5|14859.5|14860.1|14858.1|16
1626955700000|2021-07-22 12:08:20|14861.2|14859.2|14861.5|14859.5|14861.5|14859.5|14860.9|14858.9|8
1626955710000|2021-07-22 12:08:30|14861.1|14859.1|14859.5|14857.5|14861.2|14859.2|14859.5|14857.5|26
1626955720000|2021-07-22 12:08:40|14859.4|14857.4|14859.4|14857.4|14859.4|14857.4|14858.5|14856.5|18
1626955730000|2021-07-22 12:08:50|14859.2|14857.2|14857.7|14855.7|14859.5|14857.5|14857.4|14855.4|33
1626955740000|2021-07-22 12:09:00|14857.6|14855.6|14856.7|14854.7|14857.6|14855.6|14856.2|14854.2|21
1626955750000|2021-07-22 12:09:10|14856.9|14854.9|14857.7|14855.7|14858.2|14856.2|14856.9|14854.9|28
1626955760000|2021-07-22 12:09:20|14857.9|14855.9|14859.5|14857.5|14859.7|14857.7|14857.9|14855.9|37
1626955770000|2021-07-22 12:09:30|14859.6|14857.6|14859.9|14857.9|14860|14858|14859.2|14857.2|34
1626955780000|2021-07-22 12:09:40|14860.1|14858.1|14859.7|14857.7|14860.4|14858.4|14859.5|14857.5|15
1626955790000|2021-07-22 12:09:50|14859.9|14857.9|14859.7|14857.7|14859.9|14857.9|14859.2|14857.2|8
1626955800000|2021-07-22 12:10:00|14859.9|14857.9|14861|14859|14861.1|14859.1|14859.9|14857.9|24
1626955810000|2021-07-22 12:10:10|14861.1|14859.1|14862|14860|14862|14860|14861|14859|15
1626955820000|2021-07-22 12:10:20|14862.1|14860.1|14863.9|14861.9|14863.9|14861.9|14862.1|14860.1|40
1626955830000|2021-07-22 12:10:30|14863.7|14861.7|14863.2|14861.2|14864.1|14862.1|14863|14861|21
1626955840000|2021-07-22 12:10:40|14863.1|14861.1|14863|14861|14863.7|14861.7|14863|14861|8
1626955850000|2021-07-22 12:10:50|14863.1|14861.1|14862.1|14860.1|14863.2|14861.2|14862.1|14860.1|12
1626955860000|2021-07-22 12:11:00|14862.2|14860.2|14861.4|14859.4|14862.5|14860.5|14861.4|14859.4|14
1626955870000|2021-07-22 12:11:10|14861.5|14859.5|14861.2|14859.2|14862.2|14860.2|14860.7|14858.7|21
1626955880000|2021-07-22 12:11:20|14861.4|14859.4|14860.4|14858.4|14861.7|14859.7|14860.2|14858.2|14
1626955890000|2021-07-22 12:11:30|14860.2|14858.2|14860.7|14858.7|14861.1|14859.1|14860.2|14858.2|10
1626955900000|2021-07-22 12:11:40|14860.6|14858.6|14860.7|14858.7|14860.7|14858.7|14860.2|14858.2|2
1626955910000|2021-07-22 12:11:50|14861|14859|14862.2|14860.2|14862.5|14860.5|14860.9|14858.9|17
1626955920000|2021-07-22 12:12:00|14862.4|14860.4|14864|14862|14864|14862|14862.2|14860.2|35
1626955930000|2021-07-22 12:12:10|14863.9|14861.9|14864|14862|14864.2|14862.2|14863.7|14861.7|9
1626955940000|2021-07-22 12:12:20|14864.1|14862.1|14863.7|14861.7|14864.1|14862.1|14862.9|14860.9|16
1626955950000|2021-07-22 12:12:30|14863.6|14861.6|14863.2|14861.2|14863.7|14861.7|14862.6|14860.6|8
1626955960000|2021-07-22 12:12:40|14863.1|14861.1|14863.2|14861.2|14863.6|14861.6|14863|14861|8
1626955970000|2021-07-22 12:12:50|14863.4|14861.4|14863.7|14861.7|14863.7|14861.7|14863.1|14861.1|7
1626955980000|2021-07-22 12:13:00|14863.9|14861.9|14863.9|14861.9|14864.1|14862.1|14863.9|14861.9|13
1626955990000|2021-07-22 12:13:10|14863.7|14861.7|14865|14863|14865.1|14863.1|14863.7|14861.7|42
1626956000000|2021-07-22 12:13:20|14864.9|14862.9|14865.6|14863.6|14865.9|14863.9|14864.5|14862.5|52
1626956010000|2021-07-22 12:13:30|14865.5|14863.5|14865.7|14863.7|14866|14864|14865.1|14863.1|32
1626956020000|2021-07-22 12:13:40|14865.6|14863.6|14865.6|14863.6|14865.6|14863.6|14864.9|14862.9|14
1626956030000|2021-07-22 12:13:50|14865.5|14863.5|14866.2|14864.2|14866.2|14864.2|14865.5|14863.5|14
1626956040000|2021-07-22 12:14:00|14866.5|14864.5|14867.5|14865.5|14867.9|14865.9|14866.4|14864.4|80
1626956050000|2021-07-22 12:14:10|14867.4|14865.4|14867.5|14865.5|14867.5|14865.5|14867|14865|13
1626956060000|2021-07-22 12:14:20|14867.6|14865.6|14868|14866|14868.1|14866.1|14867.5|14865.5|15
1626956070000|2021-07-22 12:14:30|14868.1|14866.1|14867.4|14865.4|14868.1|14866.1|14867.1|14865.1|19
1626956080000|2021-07-22 12:14:40|14867.2|14865.2|14867|14865|14867.5|14865.5|14867|14865|6
1626956090000|2021-07-22 12:14:50|14867.1|14865.1|14867.1|14865.1|14867.2|14865.2|14867|14865|12
1626956100000|2021-07-22 12:15:00|14867|14865|14866|14864|14867.1|14865.1|14866|14864|25
1626956110000|2021-07-22 12:15:10|14866.1|14864.1|14865.6|14863.6|14866.7|14864.7|14865.6|14863.6|8
1626956120000|2021-07-22 12:15:20|14865.7|14863.7|14866|14864|14866.1|14864.1|14864.9|14862.9|22
1626956130000|2021-07-22 12:15:30|14866.2|14864.2|14864.4|14862.4|14866.5|14864.5|14864.4|14862.4|20
1626956140000|2021-07-22 12:15:40|14864.2|14862.2|14864.9|14862.9|14865.1|14863.1|14864.2|14862.2|13
1626956150000|2021-07-22 12:15:50|14865|14863|14864.6|14862.6|14865.4|14863.4|14864.5|14862.5|8
1626956160000|2021-07-22 12:16:00|14864.5|14862.5|14864.4|14862.4|14865|14863|14864|14862|22
1626956170000|2021-07-22 12:16:10|14864.2|14862.2|14864.7|14862.7|14865|14863|14864.2|14862.2|19
1626956180000|2021-07-22 12:16:20|14865|14863|14864|14862|14865|14863|14864|14862|13
1626956190000|2021-07-22 12:16:30|14864.1|14862.1|14864.9|14862.9|14865|14863|14864|14862|3
1626956200000|2021-07-22 12:16:40|14864.7|14862.7|14864|14862|14864.7|14862.7|14864|14862|4
1626956210000|2021-07-22 12:16:50|14863.9|14861.9|14864|14862|14864.4|14862.4|14863.9|14861.9|7
1626956220000|2021-07-22 12:17:00|14864.1|14862.1|14864.2|14862.2|14865.2|14863.2|14864|14862|19
1626956230000|2021-07-22 12:17:10|14864.4|14862.4|14864|14862|14865|14863|14864|14862|11
1626956240000|2021-07-22 12:17:20|14863.9|14861.9|14865|14863|14865.1|14863.1|14863.9|14861.9|6
1626956250000|2021-07-22 12:17:30|14865.2|14863.2|14864.9|14862.9|14865.4|14863.4|14864.7|14862.7|6
1626956260000|2021-07-22 12:17:40|14864.7|14862.7|14865.9|14863.9|14865.9|14863.9|14864.7|14862.7|7
1626956270000|2021-07-22 12:17:50|14865.7|14863.7|14865.9|14863.9|14866|14864|14865.5|14863.5|2
1626956280000|2021-07-22 12:18:00|14866|14864|14865.9|14863.9|14866.2|14864.2|14865.7|14863.7|6
1626956290000|2021-07-22 12:18:10|14866|14864|14865.9|14863.9|14866.4|14864.4|14865.7|14863.7|11
1626956300000|2021-07-22 12:18:20|14865.7|14863.7|14865.9|14863.9|14866.2|14864.2|14865.7|14863.7|6
1626956310000|2021-07-22 12:18:30|14865.7|14863.7|14865.7|14863.7|14867|14865|14865.7|14863.7|18
1626956320000|2021-07-22 12:18:40|14865.6|14863.6|14865|14863|14865.7|14863.7|14864.4|14862.4|35
1626956330000|2021-07-22 12:18:50|14865.1|14863.1|14865|14863|14865.5|14863.5|14865|14863|11
1626956340000|2021-07-22 12:19:00|14864.9|14862.9|14866.5|14864.5|14866.6|14864.6|14864.9|14862.9|16
1626956350000|2021-07-22 12:19:10|14866.4|14864.4|14867|14865|14867.4|14865.4|14866.2|14864.2|16
1626956360000|2021-07-22 12:19:20|14867.1|14865.1|14866.6|14864.6|14867.4|14865.4|14866.6|14864.6|15
1626956370000|2021-07-22 12:19:30|14866.7|14864.7|14867|14865|14867|14865|14866.5|14864.5|8
1626956380000|2021-07-22 12:19:40|14866.9|14864.9|14866.7|14864.7|14867.1|14865.1|14866.6|14864.6|6
1626956390000|2021-07-22 12:19:50|14866.9|14864.9|14866|14864|14866.9|14864.9|14866|14864|8
1626956400000|2021-07-22 12:20:00|14865.9|14863.9|14865.7|14863.7|14867|14865|14865.6|14863.6|21
1626956410000|2021-07-22 12:20:10|14865.9|14863.9|14866.5|14864.5|14866.9|14864.9|14865.9|14863.9|4
1626956420000|2021-07-22 12:20:20|14866.6|14864.6|14867|14865|14867.7|14865.7|14866.5|14864.5|57
1626956430000|2021-07-22 12:20:30|14867.1|14865.1|14866.5|14864.5|14867.1|14865.1|14866.4|14864.4|4
1626956440000|2021-07-22 12:20:40|14866.6|14864.6|14865.4|14863.4|14866.6|14864.6|14865.4|14863.4|15
1626956450000|2021-07-22 12:20:50|14865.1|14863.1|14865|14863|14865.4|14863.4|14864.6|14862.6|15
1626956460000|2021-07-22 12:21:00|14864.6|14862.6|14864.6|14862.6|14865.1|14863.1|14864.2|14862.2|19
1626956470000|2021-07-22 12:21:10|14864.7|14862.7|14865.6|14863.6|14865.6|14863.6|14864.7|14862.7|19
1626956480000|2021-07-22 12:21:20|14865.5|14863.5|14866.1|14864.1|14866.1|14864.1|14865.4|14863.4|14
1626956490000|2021-07-22 12:21:30|14866.4|14864.4|14867.1|14865.1|14867.7|14865.7|14866.2|14864.2|28
1626956500000|2021-07-22 12:21:40|14867.2|14865.2|14867.1|14865.1|14867.5|14865.5|14866.6|14864.6|11
1626956510000|2021-07-22 12:21:50|14867.2|14865.2|14867.5|14865.5|14867.6|14865.6|14866.9|14864.9|7
1626956520000|2021-07-22 12:22:00|14867.6|14865.6|14867.9|14865.9|14868.7|14866.7|14867.4|14865.4|44
1626956530000|2021-07-22 12:22:10|14868|14866|14868.2|14866.2|14868.4|14866.4|14867.7|14865.7|17
1626956540000|2021-07-22 12:22:20|14868.1|14866.1|14868.6|14866.6|14868.7|14866.7|14868|14866|18
1626956550000|2021-07-22 12:22:30|14868.5|14866.5|14868.2|14866.2|14869.1|14867.1|14868|14866|17
1626956560000|2021-07-22 12:22:40|14867.9|14865.9|14867.4|14865.4|14868|14866|14867.4|14865.4|13
1626956570000|2021-07-22 12:22:50|14867.5|14865.5|14866.7|14864.7|14867.7|14865.7|14866.6|14864.6|28
1626956580000|2021-07-22 12:23:00|14866.6|14864.6|14865|14863|14866.7|14864.7|14864.9|14862.9|30
1626956590000|2021-07-22 12:23:10|14865.4|14863.4|14865.2|14863.2|14865.7|14863.7|14865|14863|14
1626956600000|2021-07-22 12:23:20|14865.4|14863.4|14866.2|14864.2|14866.9|14864.9|14865.1|14863.1|44
1626956610000|2021-07-22 12:23:30|14866.4|14864.4|14866.2|14864.2|14867|14865|14865.7|14863.7|20
1626956620000|2021-07-22 12:23:40|14866.1|14864.1|14866.1|14864.1|14866.4|14864.4|14866|14864|11
1626956630000|2021-07-22 12:23:50|14866.2|14864.2|14866.2|14864.2|14866.2|14864.2|14865.6|14863.6|16
1626956640000|2021-07-22 12:24:00|14866|14864|14865.2|14863.2|14866.2|14864.2|14865.2|14863.2|13
1626956650000|2021-07-22 12:24:10|14865.4|14863.4|14865.2|14863.2|14865.5|14863.5|14865.2|14863.2|9
1626956660000|2021-07-22 12:24:20|14865.4|14863.4|14866.1|14864.1|14866.1|14864.1|14865.4|14863.4|12
1626956670000|2021-07-22 12:24:30|14866|14864|14865.4|14863.4|14866|14864|14865.2|14863.2|4
1626956680000|2021-07-22 12:24:40|14865.2|14863.2|14864.5|14862.5|14865.2|14863.2|14864.2|14862.2|22
1626956690000|2021-07-22 12:24:50|14864.7|14862.7|14864.2|14862.2|14865.1|14863.1|14863.9|14861.9|18
1626956700000|2021-07-22 12:25:00|14864.1|14862.1|14865.2|14863.2|14865.2|14863.2|14864.1|14862.1|8
1626956710000|2021-07-22 12:25:10|14865.4|14863.4|14864.9|14862.9|14865.6|14863.6|14864.7|14862.7|15
1626956720000|2021-07-22 12:25:20|14864.7|14862.7|14865.2|14863.2|14865.2|14863.2|14864.5|14862.5|12
1626956730000|2021-07-22 12:25:30|14865.4|14863.4|14865.2|14863.2|14865.5|14863.5|14865|14863|5
1626956740000|2021-07-22 12:25:40|14865.4|14863.4|14864.4|14862.4|14865.4|14863.4|14864.4|14862.4|17
1626956750000|2021-07-22 12:25:50|14864.2|14862.2|14864.7|14862.7|14865.4|14863.4|14863.6|14861.6|21
1626956760000|2021-07-22 12:26:00|14864.6|14862.6|14864|14862|14864.6|14862.6|14863.5|14861.5|13
1626956770000|2021-07-22 12:26:10|14864.2|14862.2|14864.9|14862.9|14864.9|14862.9|14864.2|14862.2|10
1626956780000|2021-07-22 12:26:20|14864.7|14862.7|14864.9|14862.9|14865.5|14863.5|14864.6|14862.6|15
1626956790000|2021-07-22 12:26:30|14864.7|14862.7|14864|14862|14864.7|14862.7|14863.6|14861.6|8
1626956800000|2021-07-22 12:26:40|14863.9|14861.9|14863.7|14861.7|14864|14862|14863.5|14861.5|4
1626956810000|2021-07-22 12:26:50|14863.6|14861.6|14863.9|14861.9|14864|14862|14863.5|14861.5|4
1626956820000|2021-07-22 12:27:00|14863.7|14861.7|14863.1|14861.1|14864|14862|14863|14861|12
1626956830000|2021-07-22 12:27:10|14862.7|14860.7|14861|14859|14863|14861|14861|14859|77
1626956840000|2021-07-22 12:27:20|14861.2|14859.2|14861.7|14859.7|14861.7|14859.7|14860.7|14858.7|22
1626956850000|2021-07-22 12:27:30|14862.5|14860.5|14862.2|14860.2|14862.6|14860.6|14862|14860|22
1626956860000|2021-07-22 12:27:40|14862.1|14860.1|14862.2|14860.2|14862.2|14860.2|14861.6|14859.6|5
1626956870000|2021-07-22 12:27:50|14862.4|14860.4|14861.6|14859.6|14862.5|14860.5|14861.6|14859.6|6
1626956880000|2021-07-22 12:28:00|14861.7|14859.7|14862.6|14860.6|14862.6|14860.6|14861.7|14859.7|12
1626956890000|2021-07-22 12:28:10|14862.7|14860.7|14863.7|14861.7|14863.9|14861.9|14862.7|14860.7|21
1626956900000|2021-07-22 12:28:20|14863.9|14861.9|14863.4|14861.4|14863.9|14861.9|14863.4|14861.4|1
1626956910000|2021-07-22 12:28:30|14863.2|14861.2|14862|14860|14863.2|14861.2|14861.9|14859.9|11
1626956920000|2021-07-22 12:28:40|14861.9|14859.9|14861.5|14859.5|14861.9|14859.9|14861.5|14859.5|9
1626956930000|2021-07-22 12:28:50|14861.6|14859.6|14862.6|14860.6|14862.6|14860.6|14861.5|14859.5|8
1626956940000|2021-07-22 12:29:00|14862.5|14860.5|14862.5|14860.5|14862.7|14860.7|14862.2|14860.2|10
1626956950000|2021-07-22 12:29:10|14862.4|14860.4|14863.1|14861.1|14863.1|14861.1|14862|14860|46
1626956960000|2021-07-22 12:29:20|14863.2|14861.2|14862.5|14860.5|14863.2|14861.2|14862.5|14860.5|15
1626956970000|2021-07-22 12:29:30|14862.4|14860.4|14863.9|14861.9|14863.9|14861.9|14862.4|14860.4|12
1626956980000|2021-07-22 12:29:40|14863.7|14861.7|14863.2|14861.2|14864|14862|14863.2|14861.2|9
1626956990000|2021-07-22 12:29:50|14863.4|14861.4|14863.1|14861.1|14863.5|14861.5|14863.1|14861.1|10
1626957000000|2021-07-22 12:30:00|14863.2|14861.2|14863.9|14861.9|14864|14862|14862.1|14860.1|43
1626957010000|2021-07-22 12:30:10|14863.7|14861.7|14864|14862|14864.7|14862.7|14863.6|14861.6|43
1626957020000|2021-07-22 12:30:20|14864.1|14862.1|14862.7|14860.7|14864.6|14862.6|14862.7|14860.7|20
1626957030000|2021-07-22 12:30:30|14862.9|14860.9|14861.9|14859.9|14863.1|14861.1|14861.9|14859.9|18
1626957040000|2021-07-22 12:30:40|14862|14860|14863.9|14861.9|14864.1|14862.1|14862|14860|29
1626957050000|2021-07-22 12:30:50|14863.7|14861.7|14862.6|14860.6|14864.1|14862.1|14862.5|14860.5|28
1626957060000|2021-07-22 12:31:00|14862.5|14860.5|14857.5|14855.5|14862.5|14860.5|14857.1|14855.1|141
1626957070000|2021-07-22 12:31:10|14857.4|14855.4|14857.5|14855.5|14857.6|14855.6|14856.4|14854.4|107
1626957080000|2021-07-22 12:31:20|14857.6|14855.6|14858.9|14856.9|14859|14857|14857.5|14855.5|75
1626957090000|2021-07-22 12:31:30|14859|14857|14860.7|14858.7|14861.1|14859.1|14858.9|14856.9|34
1626957100000|2021-07-22 12:31:40|14860.9|14858.9|14860.6|14858.6|14861.5|14859.5|14860.5|14858.5|44
1626957110000|2021-07-22 12:31:50|14860.5|14858.5|14860.7|14858.7|14861.5|14859.5|14860.5|14858.5|33
1626957120000|2021-07-22 12:32:00|14860.6|14858.6|14862.1|14860.1|14862.1|14860.1|14859|14857|56
1626957130000|2021-07-22 12:32:10|14862.5|14860.5|14862.1|14860.1|14862.5|14860.5|14861.4|14859.4|46
1626957140000|2021-07-22 12:32:20|14862.5|14860.5|14863|14861|14864.1|14862.1|14862.2|14860.2|58
1626957150000|2021-07-22 12:32:30|14862.5|14860.5|14862.5|14860.5|14863.7|14861.7|14862|14860|29
1626957160000|2021-07-22 12:32:40|14862.4|14860.4|14860.7|14858.7|14863.1|14861.1|14860|14858|45
1626957170000|2021-07-22 12:32:50|14860.6|14858.6|14861.1|14859.1|14861.1|14859.1|14859.6|14857.6|37
1626957180000|2021-07-22 12:33:00|14861.2|14859.2|14862.6|14860.6|14862.7|14860.7|14860.9|14858.9|23
1626957190000|2021-07-22 12:33:10|14862.7|14860.7|14863.7|14861.7|14864.1|14862.1|14862.6|14860.6|30
1626957200000|2021-07-22 12:33:20|14863.6|14861.6|14865.2|14863.2|14865.4|14863.4|14863.2|14861.2|57
1626957210000|2021-07-22 12:33:30|14865|14863|14866.2|14864.2|14866.2|14864.2|14864.2|14862.2|88
1626957220000|2021-07-22 12:33:40|14866.1|14864.1|14864.9|14862.9|14866.2|14864.2|14864.5|14862.5|25
1626957230000|2021-07-22 12:33:50|14864.7|14862.7|14866|14864|14866.7|14864.7|14864.7|14862.7|43
1626957240000|2021-07-22 12:34:00|14866.1|14864.1|14866.2|14864.2|14866.5|14864.5|14865|14863|20
1626957250000|2021-07-22 12:34:10|14866.4|14864.4|14865.5|14863.5|14866.4|14864.4|14865|14863|23
1626957260000|2021-07-22 12:34:20|14865.4|14863.4|14865.9|14863.9|14866.2|14864.2|14865|14863|22
1626957270000|2021-07-22 12:34:30|14865.7|14863.7|14866.1|14864.1|14866.2|14864.2|14865.6|14863.6|30
1626957280000|2021-07-22 12:34:40|14866.4|14864.4|14865.7|14863.7|14866.4|14864.4|14865.4|14863.4|22
1626957290000|2021-07-22 12:34:50|14865.6|14863.6|14862.7|14860.7|14865.7|14863.7|14862.7|14860.7|57
1626957300000|2021-07-22 12:35:00|14862.6|14860.6|14862.4|14860.4|14863.5|14861.5|14861.7|14859.7|42
1626957310000|2021-07-22 12:35:10|14862.5|14860.5|14862.5|14860.5|14863.2|14861.2|14862.2|14860.2|13
1626957320000|2021-07-22 12:35:20|14862.2|14860.2|14862.4|14860.4|14863.2|14861.2|14862.1|14860.1|18
1626957330000|2021-07-22 12:35:30|14862.5|14860.5|14863.6|14861.6|14864.2|14862.2|14861.9|14859.9|16
1626957340000|2021-07-22 12:35:40|14863.5|14861.5|14863.9|14861.9|14864.4|14862.4|14863.1|14861.1|24
1626957350000|2021-07-22 12:35:50|14864|14862|14863|14861|14864|14862|14862.7|14860.7|11
1626957360000|2021-07-22 12:36:00|14862.9|14860.9|14861.9|14859.9|14863.1|14861.1|14860.9|14858.9|51
1626957370000|2021-07-22 12:36:10|14862|14860|14859.5|14857.5|14862.2|14860.2|14859|14857|40
1626957380000|2021-07-22 12:36:20|14858.4|14856.4|14858.5|14856.5|14859.4|14857.4|14858|14856|66
1626957390000|2021-07-22 12:36:30|14858.6|14856.6|14856.4|14854.4|14859|14857|14856.4|14854.4|101
1626957400000|2021-07-22 12:36:40|14856.2|14854.2|14854.5|14852.5|14856.2|14854.2|14854.5|14852.5|114
1626957410000|2021-07-22 12:36:50|14854.6|14852.6|14855.7|14853.7|14856|14854|14854|14852|102
1626957420000|2021-07-22 12:37:00|14855.9|14853.9|14856.1|14854.1|14856.4|14854.4|14854.9|14852.9|39
1626957430000|2021-07-22 12:37:10|14856|14854|14857.5|14855.5|14857.5|14855.5|14856|14854|49
1626957440000|2021-07-22 12:37:20|14857.6|14855.6|14858.6|14856.6|14859|14857|14857.5|14855.5|38
1626957450000|2021-07-22 12:37:30|14858.2|14856.2|14858.6|14856.6|14858.6|14856.6|14857.2|14855.2|44
1626957460000|2021-07-22 12:37:40|14858.2|14856.2|14857.7|14855.7|14858.2|14856.2|14857.2|14855.2|16
1626957470000|2021-07-22 12:37:50|14857.9|14855.9|14855.7|14853.7|14857.9|14855.9|14855.7|14853.7|28
1626957480000|2021-07-22 12:38:00|14855.9|14853.9|14856.9|14854.9|14857.2|14855.2|14855.9|14853.9|11
1626957490000|2021-07-22 12:38:10|14856.7|14854.7|14857.7|14855.7|14857.7|14855.7|14856.6|14854.6|20
1626957500000|2021-07-22 12:38:20|14857.9|14855.9|14857|14855|14858|14856|14856.4|14854.4|15
1626957510000|2021-07-22 12:38:30|14856.9|14854.9|14855.4|14853.4|14857|14855|14855.2|14853.2|21
1626957520000|2021-07-22 12:38:40|14855.2|14853.2|14856.7|14854.7|14857.1|14855.1|14855|14853|40
1626957530000|2021-07-22 12:38:50|14856.6|14854.6|14855.6|14853.6|14856.7|14854.7|14854.9|14852.9|33
1626957540000|2021-07-22 12:39:00|14855.7|14853.7|14855.7|14853.7|14855.7|14853.7|14855|14853|15
1626957550000|2021-07-22 12:39:10|14855.9|14853.9|14855.4|14853.4|14856.4|14854.4|14855.1|14853.1|12
1626957560000|2021-07-22 12:39:20|14855.6|14853.6|14854.7|14852.7|14855.9|14853.9|14854.6|14852.6|24
1626957570000|2021-07-22 12:39:30|14854.2|14852.2|14852.2|14850.2|14854.2|14852.2|14851.7|14849.7|138
1626957580000|2021-07-22 12:39:40|14852.1|14850.1|14851.4|14849.4|14853|14851|14851.2|14849.2|101
1626957590000|2021-07-22 12:39:50|14851.2|14849.2|14851.7|14849.7|14853.1|14851.1|14851.2|14849.2|34
1626957600000|2021-07-22 12:40:00|14851.9|14849.9|14854.2|14852.2|14855.5|14853.5|14851.7|14849.7|78
1626957610000|2021-07-22 12:40:10|14854.4|14852.4|14854.2|14852.2|14854.5|14852.5|14852.9|14850.9|48
1626957620000|2021-07-22 12:40:20|14854.6|14852.6|14855.1|14853.1|14855.5|14853.5|14854|14852|21
1626957630000|2021-07-22 12:40:30|14855|14853|14855.5|14853.5|14855.7|14853.7|14855|14853|26
1626957640000|2021-07-22 12:40:40|14855.6|14853.6|14855.1|14853.1|14855.6|14853.6|14854.6|14852.6|19
1626957650000|2021-07-22 12:40:50|14855.4|14853.4|14855.1|14853.1|14855.7|14853.7|14855.1|14853.1|21
1626957660000|2021-07-22 12:41:00|14855|14853|14856|14854|14856|14854|14854.9|14852.9|19
1626957670000|2021-07-22 12:41:10|14856.1|14854.1|14854|14852|14856.1|14854.1|14854|14852|23
1626957680000|2021-07-22 12:41:20|14854.1|14852.1|14852.9|14850.9|14854.2|14852.2|14852.7|14850.7|38
1626957690000|2021-07-22 12:41:30|14853|14851|14852|14850|14853|14851|14851.7|14849.7|19
1626957700000|2021-07-22 12:41:40|14852.1|14850.1|14851.7|14849.7|14852.2|14850.2|14851.2|14849.2|36
1626957710000|2021-07-22 12:41:50|14851.6|14849.6|14851.9|14849.9|14852.1|14850.1|14848.2|14846.2|188
1626957720000|2021-07-22 12:42:00|14851.7|14849.7|14849.6|14847.6|14852.1|14850.1|14849.5|14847.5|38
1626957730000|2021-07-22 12:42:10|14849.5|14847.5|14850.5|14848.5|14850.7|14848.7|14847.7|14845.7|117
1626957740000|2021-07-22 12:42:20|14850.7|14848.7|14848.6|14846.6|14850.7|14848.7|14847.5|14845.5|77
1626957750000|2021-07-22 12:42:30|14848.7|14846.7|14848.7|14846.7|14849|14847|14847.4|14845.4|48
1626957760000|2021-07-22 12:42:40|14848.6|14846.6|14849.5|14847.5|14849.5|14847.5|14848.1|14846.1|18
1626957770000|2021-07-22 12:42:50|14849.9|14847.9|14849.6|14847.6|14850.1|14848.1|14849.5|14847.5|22
1626957780000|2021-07-22 12:43:00|14849.7|14847.7|14850.5|14848.5|14850.6|14848.6|14849.7|14847.7|18
1626957790000|2021-07-22 12:43:10|14850.4|14848.4|14851.2|14849.2|14851.4|14849.4|14850.4|14848.4|14
1626957800000|2021-07-22 12:43:20|14851.4|14849.4|14851.1|14849.1|14851.7|14849.7|14850.5|14848.5|21
1626957810000|2021-07-22 12:43:30|14851|14849|14851.6|14849.6|14851.7|14849.7|14850.9|14848.9|11
1626957820000|2021-07-22 12:43:40|14851.7|14849.7|14850.5|14848.5|14851.7|14849.7|14849.7|14847.7|37
1626957830000|2021-07-22 12:43:50|14850.7|14848.7|14849.7|14847.7|14850.7|14848.7|14849|14847|19
1626957840000|2021-07-22 12:44:00|14849.6|14847.6|14851.2|14849.2|14851.2|14849.2|14849.1|14847.1|54
1626957850000|2021-07-22 12:44:10|14851.4|14849.4|14852.1|14850.1|14852.7|14850.7|14851.2|14849.2|34
1626957860000|2021-07-22 12:44:20|14852|14850|14853.7|14851.7|14853.9|14851.9|14851.6|14849.6|68
1626957870000|2021-07-22 12:44:30|14853.6|14851.6|14853.4|14851.4|14854.1|14852.1|14853.2|14851.2|39
1626957880000|2021-07-22 12:44:40|14853.2|14851.2|14852.6|14850.6|14853.9|14851.9|14852.1|14850.1|26
1626957890000|2021-07-22 12:44:50|14852.5|14850.5|14853|14851|14853.6|14851.6|14852.5|14850.5|23
1626957900000|2021-07-22 12:45:00|14853.1|14851.1|14850.9|14848.9|14853.7|14851.7|14850.9|14848.9|23
1626957910000|2021-07-22 12:45:10|14851|14849|14851.2|14849.2|14851.7|14849.7|14850.6|14848.6|27
1626957920000|2021-07-22 12:45:20|14851.4|14849.4|14852.9|14850.9|14853.6|14851.6|14851.1|14849.1|18
1626957930000|2021-07-22 12:45:30|14853|14851|14853|14851|14853.9|14851.9|14852.6|14850.6|14
1626957940000|2021-07-22 12:45:40|14852.9|14850.9|14852.6|14850.6|14853.1|14851.1|14852.4|14850.4|5
1626957950000|2021-07-22 12:45:50|14852.7|14850.7|14851.5|14849.5|14852.7|14850.7|14851.2|14849.2|24
1626957960000|2021-07-22 12:46:00|14851.6|14849.6|14851.1|14849.1|14852.1|14850.1|14851|14849|14
1626957970000|2021-07-22 12:46:10|14851|14849|14850.5|14848.5|14852|14850|14850.5|14848.5|23
1626957980000|2021-07-22 12:46:20|14850.6|14848.6|14849.7|14847.7|14850.6|14848.6|14849.2|14847.2|44
1626957990000|2021-07-22 12:46:30|14849.6|14847.6|14850.5|14848.5|14851.4|14849.4|14849.2|14847.2|36
1626958000000|2021-07-22 12:46:40|14850.9|14848.9|14850.2|14848.2|14851|14849|14849.7|14847.7|22
1626958010000|2021-07-22 12:46:50|14850.4|14848.4|14850.5|14848.5|14851|14849|14849.1|14847.1|25
1626958020000|2021-07-22 12:47:00|14850.4|14848.4|14851.6|14849.6|14851.6|14849.6|14850.1|14848.1|16
1626958030000|2021-07-22 12:47:10|14851.5|14849.5|14850.9|14848.9|14851.6|14849.6|14850.9|14848.9|18
1626958040000|2021-07-22 12:47:20|14851|14849|14850.2|14848.2|14851|14849|14850.1|14848.1|18
1626958050000|2021-07-22 12:47:30|14850.4|14848.4|14850.9|14848.9|14851|14849|14850.4|14848.4|10
1626958060000|2021-07-22 12:47:40|14850.7|14848.7|14850.9|14848.9|14851.6|14849.6|14850.5|14848.5|21
1626958070000|2021-07-22 12:47:50|14850.7|14848.7|14852.6|14850.6|14852.6|14850.6|14850.7|14848.7|21
1626958080000|2021-07-22 12:48:00|14852.5|14850.5|14851.6|14849.6|14853|14851|14851.6|14849.6|18
1626958090000|2021-07-22 12:48:10|14851.5|14849.5|14853|14851|14853|14851|14851.2|14849.2|12
1626958100000|2021-07-22 12:48:20|14853.1|14851.1|14851.6|14849.6|14854.4|14852.4|14851.6|14849.6|60
1626958110000|2021-07-22 12:48:30|14851.9|14849.9|14852.5|14850.5|14852.9|14850.9|14851.9|14849.9|14
1626958120000|2021-07-22 12:48:40|14852.6|14850.6|14853|14851|14853|14851|14852.2|14850.2|14
1626958130000|2021-07-22 12:48:50|14853.1|14851.1|14852.6|14850.6|14853.6|14851.6|14852.6|14850.6|12
1626958140000|2021-07-22 12:49:00|14852.5|14850.5|14855.6|14853.6|14855.6|14853.6|14852.5|14850.5|34
1626958150000|2021-07-22 12:49:10|14855.5|14853.5|14855.5|14853.5|14855.5|14853.5|14855|14853|25
1626958160000|2021-07-22 12:49:20|14855.4|14853.4|14854.2|14852.2|14855.4|14853.4|14853.9|14851.9|22
1626958170000|2021-07-22 12:49:30|14854.4|14852.4|14855.4|14853.4|14855.6|14853.6|14854.2|14852.2|20
1626958180000|2021-07-22 12:49:40|14855.5|14853.5|14855|14853|14855.6|14853.6|14855|14853|21
1626958190000|2021-07-22 12:49:50|14854.6|14852.6|14854.4|14852.4|14855.6|14853.6|14854|14852|31
1626958200000|2021-07-22 12:50:00|14854.5|14852.5|14854|14852|14855|14853|14853.9|14851.9|26
1626958210000|2021-07-22 12:50:10|14854.1|14852.1|14854.9|14852.9|14855.2|14853.2|14854.1|14852.1|9
1626958220000|2021-07-22 12:50:20|14855|14853|14854.9|14852.9|14855.2|14853.2|14854.7|14852.7|7
1626958230000|2021-07-22 12:50:30|14855|14853|14855.6|14853.6|14856|14854|14854.9|14852.9|40
1626958240000|2021-07-22 12:50:40|14855.5|14853.5|14856|14854|14856|14854|14854.7|14852.7|22
1626958250000|2021-07-22 12:50:50|14855.9|14853.9|14856|14854|14856.2|14854.2|14855.5|14853.5|13
1626958260000|2021-07-22 12:51:00|14856.2|14854.2|14856.7|14854.7|14856.7|14854.7|14855.6|14853.6|36
1626958270000|2021-07-22 12:51:10|14856.6|14854.6|14856.7|14854.7|14856.7|14854.7|14856.2|14854.2|21
1626958280000|2021-07-22 12:51:20|14856.4|14854.4|14856.2|14854.2|14857|14855|14856.2|14854.2|12
1626958290000|2021-07-22 12:51:30|14856.1|14854.1|14854.2|14852.2|14856.1|14854.1|14853.7|14851.7|49
1626958300000|2021-07-22 12:51:40|14854.4|14852.4|14853.6|14851.6|14854.5|14852.5|14853.2|14851.2|28
1626958310000|2021-07-22 12:51:50|14853.5|14851.5|14853|14851|14853.5|14851.5|14852.9|14850.9|48
1626958320000|2021-07-22 12:52:00|14853.1|14851.1|14853.2|14851.2|14854|14852|14852.9|14850.9|24
1626958330000|2021-07-22 12:52:10|14853.4|14851.4|14853.9|14851.9|14854.4|14852.4|14853.1|14851.1|30
1626958340000|2021-07-22 12:52:20|14853.7|14851.7|14853.1|14851.1|14854.4|14852.4|14853.1|14851.1|11
1626958350000|2021-07-22 12:52:30|14853|14851|14851.5|14849.5|14853.9|14851.9|14851.5|14849.5|25
1626958360000|2021-07-22 12:52:40|14851.7|14849.7|14850.9|14848.9|14851.7|14849.7|14849.1|14847.1|106
1626958370000|2021-07-22 12:52:50|14851|14849|14849.6|14847.6|14851.2|14849.2|14849.5|14847.5|27
1626958380000|2021-07-22 12:53:00|14849.5|14847.5|14851.4|14849.4|14851.6|14849.6|14849|14847|35
1626958390000|2021-07-22 12:53:10|14851.2|14849.2|14850.7|14848.7|14851.7|14849.7|14850.5|14848.5|14
1626958400000|2021-07-22 12:53:20|14851|14849|14850|14848|14851|14849|14849.7|14847.7|41
1626958410000|2021-07-22 12:53:30|14850.1|14848.1|14848.7|14846.7|14850.4|14848.4|14848.1|14846.1|77
1626958420000|2021-07-22 12:53:40|14848.4|14846.4|14846.1|14844.1|14848.6|14846.6|14845.1|14843.1|184
1626958430000|2021-07-22 12:53:50|14846.2|14844.2|14847.1|14845.1|14848.4|14846.4|14846.1|14844.1|84
1626958440000|2021-07-22 12:54:00|14847|14845|14849|14847|14849.6|14847.6|14847|14845|51
1626958450000|2021-07-22 12:54:10|14848.9|14846.9|14849.9|14847.9|14850.4|14848.4|14848.9|14846.9|21
1626958460000|2021-07-22 12:54:20|14850|14848|14850.6|14848.6|14851.2|14849.2|14850|14848|58
1626958470000|2021-07-22 12:54:30|14850.7|14848.7|14849.4|14847.4|14850.9|14848.9|14849.2|14847.2|38
1626958480000|2021-07-22 12:54:40|14849.2|14847.2|14849|14847|14849.5|14847.5|14848|14846|35
1626958490000|2021-07-22 12:54:50|14848.7|14846.7|14848|14846|14848.9|14846.9|14847.9|14845.9|27
1626958500000|2021-07-22 12:55:00|14848.2|14846.2|14847.5|14845.5|14848.2|14846.2|14847|14845|66
1626958510000|2021-07-22 12:55:10|14847.6|14845.6|14848|14846|14848.2|14846.2|14847.5|14845.5|17
1626958520000|2021-07-22 12:55:20|14847.9|14845.9|14847.6|14845.6|14848.1|14846.1|14846.4|14844.4|32
1626958530000|2021-07-22 12:55:30|14847.5|14845.5|14847.7|14845.7|14849|14847|14847.5|14845.5|30
1626958540000|2021-07-22 12:55:40|14847.9|14845.9|14847.4|14845.4|14848.1|14846.1|14847.1|14845.1|25
1626958550000|2021-07-22 12:55:50|14847.5|14845.5|14847.7|14845.7|14848.7|14846.7|14847.5|14845.5|23
1626958560000|2021-07-22 12:56:00|14847.9|14845.9|14847.1|14845.1|14847.9|14845.9|14846.1|14844.1|49
1626958570000|2021-07-22 12:56:10|14847.2|14845.2|14847.4|14845.4|14847.5|14845.5|14846.5|14844.5|13
1626958580000|2021-07-22 12:56:20|14847.6|14845.6|14848.5|14846.5|14849.5|14847.5|14847.6|14845.6|25
1626958590000|2021-07-22 12:56:30|14848.4|14846.4|14848.4|14846.4|14848.9|14846.9|14847.7|14845.7|13
1626958600000|2021-07-22 12:56:40|14848.5|14846.5|14849.5|14847.5|14849.5|14847.5|14847.9|14845.9|26
1626958610000|2021-07-22 12:56:50|14849.4|14847.4|14850.2|14848.2|14850.5|14848.5|14849.2|14847.2|40
1626958620000|2021-07-22 12:57:00|14850|14848|14848.7|14846.7|14850.4|14848.4|14848.7|14846.7|24
1626958630000|2021-07-22 12:57:10|14849|14847|14849.7|14847.7|14849.7|14847.7|14848.5|14846.5|19
1626958640000|2021-07-22 12:57:20|14849.9|14847.9|14850.4|14848.4|14850.5|14848.5|14849.9|14847.9|9
1626958650000|2021-07-22 12:57:30|14850.2|14848.2|14849.6|14847.6|14850.5|14848.5|14849.5|14847.5|5
1626958660000|2021-07-22 12:57:40|14849.5|14847.5|14849.6|14847.6|14850.2|14848.2|14849.5|14847.5|14
1626958670000|2021-07-22 12:57:50|14849.7|14847.7|14850.2|14848.2|14850.4|14848.4|14849.7|14847.7|14
1626958680000|2021-07-22 12:58:00|14850.4|14848.4|14849.5|14847.5|14850.6|14848.6|14849.5|14847.5|21
1626958690000|2021-07-22 12:58:10|14849.6|14847.6|14849|14847|14849.7|14847.7|14848.9|14846.9|17
1626958700000|2021-07-22 12:58:20|14848.9|14846.9|14850.7|14848.7|14851.1|14849.1|14848.9|14846.9|24
1626958710000|2021-07-22 12:58:30|14850.9|14848.9|14850.7|14848.7|14851.1|14849.1|14850.4|14848.4|7
1626958720000|2021-07-22 12:58:40|14850.6|14848.6|14851.2|14849.2|14851.4|14849.4|14850.4|14848.4|18
1626958730000|2021-07-22 12:58:50|14851.1|14849.1|14851.2|14849.2|14851.9|14849.9|14850.6|14848.6|29
1626958740000|2021-07-22 12:59:00|14850.7|14848.7|14850|14848|14851.2|14849.2|14850|14848|20
1626958750000|2021-07-22 12:59:10|14849.9|14847.9|14850.6|14848.6|14850.9|14848.9|14849.7|14847.7|23
1626958760000|2021-07-22 12:59:20|14850.5|14848.5|14850.1|14848.1|14850.7|14848.7|14850|14848|14
1626958770000|2021-07-22 12:59:30|14850.2|14848.2|14849.6|14847.6|14850.6|14848.6|14849.5|14847.5|27
1626958780000|2021-07-22 12:59:40|14849.5|14847.5|14850.2|14848.2|14850.2|14848.2|14849.5|14847.5|21
1626958790000|2021-07-22 12:59:50|14850.1|14848.1|14850.7|14848.7|14851.4|14849.4|14849.7|14847.7|11
1626958800000|2021-07-22 13:00:00|14849.6|14847.6|14852.9|14850.9|14852.9|14850.9|14848.9|14846.9|99
1626958810000|2021-07-22 13:00:10|14852.7|14850.7|14850.6|14848.6|14852.7|14850.7|14850.6|14848.6|58
1626958820000|2021-07-22 13:00:20|14850.5|14848.5|14848.9|14846.9|14850.7|14848.7|14848.9|14846.9|23
1626958830000|2021-07-22 13:00:30|14849|14847|14851.6|14849.6|14851.6|14849.6|14848.6|14846.6|45
1626958840000|2021-07-22 13:00:40|14851.5|14849.5|14852.2|14850.2|14852.7|14850.7|14851.1|14849.1|27
1626958850000|2021-07-22 13:00:50|14852.1|14850.1|14851.7|14849.7|14852.2|14850.2|14851.5|14849.5|19
1626958860000|2021-07-22 13:01:00|14851.6|14849.6|14853.7|14851.7|14853.9|14851.9|14851.6|14849.6|53
1626958870000|2021-07-22 13:01:10|14853.6|14851.6|14851.9|14849.9|14853.7|14851.7|14851.7|14849.7|47
1626958880000|2021-07-22 13:01:20|14852|14850|14851.2|14849.2|14852|14850|14851|14849|9
1626958890000|2021-07-22 13:01:30|14851.4|14849.4|14852|14850|14852.4|14850.4|14851.2|14849.2|12
1626958900000|2021-07-22 13:01:40|14851.9|14849.9|14851.5|14849.5|14851.9|14849.9|14851|14849|12
1626958910000|2021-07-22 13:01:50|14851.4|14849.4|14851.5|14849.5|14851.9|14849.9|14850.9|14848.9|6
1626958920000|2021-07-22 13:02:00|14851.4|14849.4|14850|14848|14851.4|14849.4|14850|14848|20
1626958930000|2021-07-22 13:02:10|14850.1|14848.1|14851.7|14849.7|14851.7|14849.7|14849.7|14847.7|18
1626958940000|2021-07-22 13:02:20|14852.6|14850.6|14851.9|14849.9|14852.6|14850.6|14851.6|14849.6|18
1626958950000|2021-07-22 13:02:30|14851.7|14849.7|14852|14850|14852.7|14850.7|14851.2|14849.2|18
1626958960000|2021-07-22 13:02:40|14852.1|14850.1|14851.2|14849.2|14852.2|14850.2|14851.2|14849.2|6
1626958970000|2021-07-22 13:02:50|14851.4|14849.4|14851.4|14849.4|14851.6|14849.6|14850.5|14848.5|21
1626958980000|2021-07-22 13:03:00|14851.5|14849.5|14851.6|14849.6|14852.2|14850.2|14851.1|14849.1|29
1626958990000|2021-07-22 13:03:10|14851.7|14849.7|14850.7|14848.7|14852|14850|14850.5|14848.5|18
1626959000000|2021-07-22 13:03:20|14850.9|14848.9|14849.6|14847.6|14851.5|14849.5|14849.5|14847.5|19
1626959010000|2021-07-22 13:03:30|14849.7|14847.7|14849|14847|14849.9|14847.9|14848.7|14846.7|36
1626959020000|2021-07-22 13:03:40|14849.1|14847.1|14850.5|14848.5|14850.5|14848.5|14848.9|14846.9|12
1626959030000|2021-07-22 13:03:50|14850.4|14848.4|14850.2|14848.2|14850.5|14848.5|14850.1|14848.1|12
1626959040000|2021-07-22 13:04:00|14850.1|14848.1|14850.6|14848.6|14850.6|14848.6|14849.7|14847.7|20
1626959050000|2021-07-22 13:04:10|14850.7|14848.7|14851|14849|14851.2|14849.2|14850.6|14848.6|11
1626959060000|2021-07-22 13:04:20|14851.1|14849.1|14851|14849|14851.6|14849.6|14850.6|14848.6|25
1626959070000|2021-07-22 13:04:30|14850.9|14848.9|14851.7|14849.7|14851.7|14849.7|14850.9|14848.9|22
1626959080000|2021-07-22 13:04:40|14851.9|14849.9|14851.2|14849.2|14851.9|14849.9|14851.1|14849.1|13
1626959090000|2021-07-22 13:04:50|14850.5|14848.5|14850.2|14848.2|14850.7|14848.7|14849.7|14847.7|40
1626959100000|2021-07-22 13:05:00|14850.4|14848.4|14850.2|14848.2|14850.4|14848.4|14849.6|14847.6|16
1626959110000|2021-07-22 13:05:10|14850.1|14848.1|14850|14848|14850.6|14848.6|14849.9|14847.9|10
1626959120000|2021-07-22 13:05:20|14849.9|14847.9|14849|14847|14850.2|14848.2|14848.7|14846.7|25
1626959130000|2021-07-22 13:05:30|14848.9|14846.9|14849.6|14847.6|14849.9|14847.9|14848.9|14846.9|36
1626959140000|2021-07-22 13:05:40|14849.7|14847.7|14850|14848|14850|14848|14849.4|14847.4|30
1626959150000|2021-07-22 13:05:50|14849.9|14847.9|14850.5|14848.5|14850.5|14848.5|14849.7|14847.7|19
1626959160000|2021-07-22 13:06:00|14850.4|14848.4|14850.5|14848.5|14850.5|14848.5|14849.4|14847.4|4
1626959170000|2021-07-22 13:06:10|14850.4|14848.4|14848.2|14846.2|14850.4|14848.4|14848.2|14846.2|38
1626959180000|2021-07-22 13:06:20|14848.4|14846.4|14848|14846|14848.5|14846.5|14847.7|14845.7|24
1626959190000|2021-07-22 13:06:30|14847.9|14845.9|14849.5|14847.5|14850|14848|14847.9|14845.9|28
1626959200000|2021-07-22 13:06:40|14849.6|14847.6|14849.5|14847.5|14850.5|14848.5|14849.5|14847.5|35
1626959210000|2021-07-22 13:06:50|14849.6|14847.6|14849|14847|14849.7|14847.7|14848.7|14846.7|11
1626959220000|2021-07-22 13:07:00|14849.1|14847.1|14849.2|14847.2|14849.5|14847.5|14848.6|14846.6|38
1626959230000|2021-07-22 13:07:10|14849.4|14847.4|14849.6|14847.6|14849.9|14847.9|14849.4|14847.4|7
1626959240000|2021-07-22 13:07:20|14849.5|14847.5|14849.5|14847.5|14849.6|14847.6|14849.2|14847.2|5
1626959250000|2021-07-22 13:07:30|14849.6|14847.6|14850|14848|14850.2|14848.2|14849.5|14847.5|22
1626959260000|2021-07-22 13:07:40|14849.6|14847.6|14849.4|14847.4|14849.9|14847.9|14849.1|14847.1|23
1626959270000|2021-07-22 13:07:50|14849.2|14847.2|14848.7|14846.7|14849.5|14847.5|14848.7|14846.7|13
1626959280000|2021-07-22 13:08:00|14848.9|14846.9|14848.5|14846.5|14849.5|14847.5|14847.7|14845.7|48
1626959290000|2021-07-22 13:08:10|14848.1|14846.1|14847.7|14845.7|14848.1|14846.1|14847.1|14845.1|40
1626959300000|2021-07-22 13:08:20|14847.6|14845.6|14846.9|14844.9|14847.7|14845.7|14846.9|14844.9|5
1626959310000|2021-07-22 13:08:30|14846.4|14844.4|14845.7|14843.7|14846.5|14844.5|14845.7|14843.7|56
1626959320000|2021-07-22 13:08:40|14845.9|14843.9|14847.2|14845.2|14847.5|14845.5|14845|14843|74
1626959330000|2021-07-22 13:08:50|14847.1|14845.1|14848.4|14846.4|14848.4|14846.4|14847.1|14845.1|25
1626959340000|2021-07-22 13:09:00|14848.2|14846.2|14847.1|14845.1|14849.2|14847.2|14847|14845|17
1626959350000|2021-07-22 13:09:10|14847|14845|14849.2|14847.2|14849.2|14847.2|14846.9|14844.9|17
1626959360000|2021-07-22 13:09:20|14849|14847|14849.2|14847.2|14849.5|14847.5|14849|14847|16
1626959370000|2021-07-22 13:09:30|14849.1|14847.1|14848.7|14846.7|14849.5|14847.5|14848.6|14846.6|27
1626959380000|2021-07-22 13:09:40|14848.9|14846.9|14848.7|14846.7|14849.2|14847.2|14847.7|14845.7|11
1626959390000|2021-07-22 13:09:50|14848.6|14846.6|14848.7|14846.7|14849.2|14847.2|14848.5|14846.5|16
1626959400000|2021-07-22 13:10:00|14849|14847|14848|14846|14849|14847|14847.5|14845.5|23
1626959410000|2021-07-22 13:10:10|14848.1|14846.1|14850.2|14848.2|14850.4|14848.4|14848.1|14846.1|36
1626959420000|2021-07-22 13:10:20|14850.1|14848.1|14850.6|14848.6|14850.7|14848.7|14849.5|14847.5|27
1626959430000|2021-07-22 13:10:30|14850.5|14848.5|14850.5|14848.5|14851.4|14849.4|14850.5|14848.5|20
1626959440000|2021-07-22 13:10:40|14850.6|14848.6|14850.6|14848.6|14851.1|14849.1|14850.5|14848.5|8
1626959450000|2021-07-22 13:10:50|14850.7|14848.7|14851.6|14849.6|14851.7|14849.7|14850.5|14848.5|42
1626959460000|2021-07-22 13:11:00|14851.5|14849.5|14852.1|14850.1|14852.1|14850.1|14851|14849|25
1626959470000|2021-07-22 13:11:10|14852|14850|14851.7|14849.7|14852.4|14850.4|14851.7|14849.7|13
1626959480000|2021-07-22 13:11:20|14851.9|14849.9|14851.2|14849.2|14852.2|14850.2|14851.2|14849.2|12
1626959490000|2021-07-22 13:11:30|14851.1|14849.1|14849.6|14847.6|14851.2|14849.2|14849.5|14847.5|32
1626959500000|2021-07-22 13:11:40|14849.7|14847.7|14850.7|14848.7|14850.7|14848.7|14849.4|14847.4|10
1626959510000|2021-07-22 13:11:50|14850.9|14848.9|14851|14849|14851|14849|14850|14848|9
1626959520000|2021-07-22 13:12:00|14851.1|14849.1|14849.1|14847.1|14851.1|14849.1|14849|14847|20
1626959530000|2021-07-22 13:12:10|14849.2|14847.2|14849.6|14847.6|14849.7|14847.7|14849|14847|6
1626959540000|2021-07-22 13:12:20|14849.7|14847.7|14849|14847|14850|14848|14848.9|14846.9|17
1626959550000|2021-07-22 13:12:30|14848.7|14846.7|14849.6|14847.6|14849.7|14847.7|14848.7|14846.7|11
1626959560000|2021-07-22 13:12:40|14849.5|14847.5|14848.2|14846.2|14850.2|14848.2|14847.7|14845.7|31
1626959570000|2021-07-22 13:12:50|14848.1|14846.1|14844.5|14842.5|14848.2|14846.2|14844.2|14842.2|160
1626959580000|2021-07-22 13:13:00|14844.4|14842.4|14844|14842|14845|14843|14841.9|14839.9|245
1626959590000|2021-07-22 13:13:10|14844.1|14842.1|14844.2|14842.2|14844.5|14842.5|14842.9|14840.9|48
1626959600000|2021-07-22 13:13:20|14844.4|14842.4|14844|14842|14845|14843|14843.9|14841.9|43
1626959610000|2021-07-22 13:13:30|14843.9|14841.9|14845.7|14843.7|14846|14844|14843.9|14841.9|20
1626959620000|2021-07-22 13:13:40|14845.6|14843.6|14845.5|14843.5|14845.7|14843.7|14844.7|14842.7|19
1626959630000|2021-07-22 13:13:50|14845.4|14843.4|14846.2|14844.2|14846.5|14844.5|14845.4|14843.4|18
1626959640000|2021-07-22 13:14:00|14846.4|14844.4|14846.7|14844.7|14847|14845|14846.1|14844.1|14
1626959650000|2021-07-22 13:14:10|14847|14845|14847.1|14845.1|14847.6|14845.6|14847|14845|11
1626959660000|2021-07-22 13:14:20|14847.2|14845.2|14847.7|14845.7|14848.5|14846.5|14847.2|14845.2|24
1626959670000|2021-07-22 13:14:30|14847.6|14845.6|14847.7|14845.7|14847.9|14845.9|14847|14845|22
1626959680000|2021-07-22 13:14:40|14847.6|14845.6|14847.9|14845.9|14848.4|14846.4|14847.4|14845.4|28
1626959690000|2021-07-22 13:14:50|14847.7|14845.7|14847.2|14845.2|14848.6|14846.6|14846.9|14844.9|32
1626959700000|2021-07-22 13:15:00|14847.1|14845.1|14847.9|14845.9|14848|14846|14846.2|14844.2|44
1626959710000|2021-07-22 13:15:10|14847.7|14845.7|14849.4|14847.4|14849.4|14847.4|14847.6|14845.6|29
1626959720000|2021-07-22 13:15:20|14849.2|14847.2|14848.7|14846.7|14849.2|14847.2|14848|14846|7
1626959730000|2021-07-22 13:15:30|14848.9|14846.9|14849.1|14847.1|14849.2|14847.2|14848.7|14846.7|8
1626959740000|2021-07-22 13:15:40|14849.2|14847.2|14849|14847|14849.2|14847.2|14848.6|14846.6|11
1626959750000|2021-07-22 13:15:50|14849.1|14847.1|14850|14848|14850.1|14848.1|14848.6|14846.6|37
1626959760000|2021-07-22 13:16:00|14850.1|14848.1|14851|14849|14851.4|14849.4|14849.2|14847.2|65
1626959770000|2021-07-22 13:16:10|14851.1|14849.1|14851.4|14849.4|14851.4|14849.4|14850.5|14848.5|20
1626959780000|2021-07-22 13:16:20|14851.7|14849.7|14852.1|14850.1|14852.6|14850.6|14851.5|14849.5|75
1626959790000|2021-07-22 13:16:30|14852.2|14850.2|14851.5|14849.5|14852.4|14850.4|14851|14849|33
1626959800000|2021-07-22 13:16:40|14851.4|14849.4|14853.2|14851.2|14853.2|14851.2|14851.4|14849.4|43
1626959810000|2021-07-22 13:16:50|14853.1|14851.1|14852.7|14850.7|14853.4|14851.4|14852.2|14850.2|38
1626959820000|2021-07-22 13:17:00|14852.9|14850.9|14853.7|14851.7|14853.9|14851.9|14852.5|14850.5|60
1626959830000|2021-07-22 13:17:10|14853.6|14851.6|14853|14851|14853.7|14851.7|14852.6|14850.6|23
1626959840000|2021-07-22 13:17:20|14852.9|14850.9|14852.7|14850.7|14853.2|14851.2|14852.5|14850.5|23
1626959850000|2021-07-22 13:17:30|14852.6|14850.6|14853|14851|14853.2|14851.2|14852.5|14850.5|28
1626959860000|2021-07-22 13:17:40|14852.9|14850.9|14854.2|14852.2|14854.2|14852.2|14852.7|14850.7|45
1626959870000|2021-07-22 13:17:50|14854.1|14852.1|14854.4|14852.4|14854.5|14852.5|14853.5|14851.5|45
1626959880000|2021-07-22 13:18:00|14854.5|14852.5|14855.7|14853.7|14856.1|14854.1|14854.2|14852.2|76
1626959890000|2021-07-22 13:18:10|14855.6|14853.6|14855.2|14853.2|14856.2|14854.2|14854.9|14852.9|58
1626959900000|2021-07-22 13:18:20|14855.1|14853.1|14854|14852|14855.2|14853.2|14854|14852|37
1626959910000|2021-07-22 13:18:30|14853.9|14851.9|14852.2|14850.2|14854.1|14852.1|14852.1|14850.1|45
1626959920000|2021-07-22 13:18:40|14852.4|14850.4|14852.7|14850.7|14853.1|14851.1|14852.1|14850.1|35
1626959930000|2021-07-22 13:18:50|14852.6|14850.6|14852.2|14850.2|14853|14851|14852.2|14850.2|15
1626959940000|2021-07-22 13:19:00|14852.1|14850.1|14852|14850|14853.1|14851.1|14851.9|14849.9|45
1626959950000|2021-07-22 13:19:10|14851.9|14849.9|14850.7|14848.7|14852.4|14850.4|14850.4|14848.4|67
1626959960000|2021-07-22 13:19:20|14850.6|14848.6|14850.9|14848.9|14851.2|14849.2|14850.2|14848.2|18
1626959970000|2021-07-22 13:19:30|14851|14849|14850.7|14848.7|14851|14849|14850.6|14848.6|6
1626959980000|2021-07-22 13:19:40|14850.9|14848.9|14852|14850|14852|14850|14850.7|14848.7|13
1626959990000|2021-07-22 13:19:50|14851.9|14849.9|14852.1|14850.1|14852.6|14850.6|14851.9|14849.9|24
1626960000000|2021-07-22 13:20:00|14852|14850|14852|14850|14852.5|14850.5|14851.2|14849.2|36
1626960010000|2021-07-22 13:20:10|14851.9|14849.9|14852.1|14850.1|14852.1|14850.1|14851.4|14849.4|9
1626960020000|2021-07-22 13:20:20|14852|14850|14852.6|14850.6|14853.1|14851.1|14852|14850|23
1626960030000|2021-07-22 13:20:30|14852.7|14850.7|14853.9|14851.9|14854|14852|14852.7|14850.7|13
1626960040000|2021-07-22 13:20:40|14853.7|14851.7|14853.6|14851.6|14854.2|14852.2|14853.5|14851.5|16
1626960050000|2021-07-22 13:20:50|14853.5|14851.5|14853.5|14851.5|14853.9|14851.9|14853.2|14851.2|19
1626960060000|2021-07-22 13:21:00|14853.4|14851.4|14852.5|14850.5|14853.4|14851.4|14852|14850|24
1626960070000|2021-07-22 13:21:10|14852.6|14850.6|14852.1|14850.1|14852.6|14850.6|14851.5|14849.5|8
1626960080000|2021-07-22 13:21:20|14852.2|14850.2|14852.5|14850.5|14852.7|14850.7|14852.2|14850.2|6
1626960090000|2021-07-22 13:21:30|14852.6|14850.6|14851.6|14849.6|14852.7|14850.7|14851|14849|8
1626960100000|2021-07-22 13:21:40|14851.5|14849.5|14852.4|14850.4|14852.5|14850.5|14851.5|14849.5|13
1626960110000|2021-07-22 13:21:50|14852.2|14850.2|14851.5|14849.5|14852.5|14850.5|14851.5|14849.5|11
1626960120000|2021-07-22 13:22:00|14851.4|14849.4|14850.5|14848.5|14851.4|14849.4|14850.1|14848.1|16
1626960130000|2021-07-22 13:22:10|14850.6|14848.6|14851.4|14849.4|14851.4|14849.4|14850.4|14848.4|5
1626960140000|2021-07-22 13:22:20|14851.2|14849.2|14850.2|14848.2|14851.2|14849.2|14850|14848|3
1626960150000|2021-07-22 13:22:30|14850.1|14848.1|14850.4|14848.4|14850.7|14848.7|14850|14848|10
1626960160000|2021-07-22 13:22:40|14850.6|14848.6|14850.9|14848.9|14851|14849|14850.5|14848.5|9
1626960170000|2021-07-22 13:22:50|14851|14849|14851|14849|14851|14849|14850.7|14848.7|3
1626960180000|2021-07-22 13:23:00|14850.9|14848.9|14851|14849|14851|14849|14850.1|14848.1|34
1626960190000|2021-07-22 13:23:10|14850.9|14848.9|14849.7|14847.7|14850.9|14848.9|14849.7|14847.7|13
1626960200000|2021-07-22 13:23:20|14849.6|14847.6|14849.4|14847.4|14850|14848|14849|14847|28
1626960210000|2021-07-22 13:23:30|14849.2|14847.2|14849.2|14847.2|14849.2|14847.2|14848.6|14846.6|12
1626960220000|2021-07-22 13:23:40|14849.1|14847.1|14849.5|14847.5|14849.6|14847.6|14848.9|14846.9|14
1626960230000|2021-07-22 13:23:50|14849.4|14847.4|14850|14848|14850.4|14848.4|14849.4|14847.4|18
1626960240000|2021-07-22 13:24:00|14850.1|14848.1|14851|14849|14852|14850|14850.1|14848.1|28
1626960250000|2021-07-22 13:24:10|14850.9|14848.9|14850.2|14848.2|14850.9|14848.9|14850.1|14848.1|4
1626960260000|2021-07-22 13:24:20|14850.1|14848.1|14850.6|14848.6|14850.6|14848.6|14850|14848|8
1626960270000|2021-07-22 13:24:30|14850.5|14848.5|14850.9|14848.9|14851.1|14849.1|14850.1|14848.1|6
1626960280000|2021-07-22 13:24:40|14851|14849|14851.7|14849.7|14852.1|14850.1|14850.7|14848.7|17
1626960290000|2021-07-22 13:24:50|14851.6|14849.6|14850.7|14848.7|14851.6|14849.6|14850.7|14848.7|13
1626960300000|2021-07-22 13:25:00|14851.1|14849.1|14850.6|14848.6|14852|14850|14850.6|14848.6|59
1626960310000|2021-07-22 13:25:10|14850.9|14848.9|14850.9|14848.9|14851.2|14849.2|14850.7|14848.7|25
1626960320000|2021-07-22 13:25:20|14850.7|14848.7|14851.6|14849.6|14851.6|14849.6|14850.7|14848.7|17
1626960330000|2021-07-22 13:25:30|14851.9|14849.9|14852.1|14850.1|14852.2|14850.2|14851.2|14849.2|23
1626960340000|2021-07-22 13:25:40|14852|14850|14852.1|14850.1|14852.2|14850.2|14852|14850|3
1626960350000|2021-07-22 13:25:50|14852|14850|14853.9|14851.9|14854.1|14852.1|14852|14850|23
1626960360000|2021-07-22 13:26:00|14853.7|14851.7|14854|14852|14854.2|14852.2|14853.1|14851.1|32
1626960370000|2021-07-22 13:26:10|14853.9|14851.9|14853.2|14851.2|14854.5|14852.5|14853.1|14851.1|39
1626960380000|2021-07-22 13:26:20|14853.4|14851.4|14853.2|14851.2|14853.9|14851.9|14853.2|14851.2|33
1626960390000|2021-07-22 13:26:30|14853.1|14851.1|14853.2|14851.2|14853.7|14851.7|14852.7|14850.7|16
1626960400000|2021-07-22 13:26:40|14853.1|14851.1|14852.2|14850.2|14853.2|14851.2|14852.1|14850.1|7
1626960410000|2021-07-22 13:26:50|14852.1|14850.1|14852|14850|14852.5|14850.5|14851.6|14849.6|25
1626960420000|2021-07-22 13:27:00|14852.1|14850.1|14851.6|14849.6|14852.7|14850.7|14851|14849|37
1626960430000|2021-07-22 13:27:10|14851.9|14849.9|14850.7|14848.7|14852.2|14850.2|14850.7|14848.7|15
1626960440000|2021-07-22 13:27:20|14851|14849|14852|14850|14852|14850|14850.6|14848.6|31
1626960450000|2021-07-22 13:27:30|14852.1|14850.1|14853.6|14851.6|14854|14852|14852|14850|38
1626960460000|2021-07-22 13:27:40|14853.5|14851.5|14853.5|14851.5|14853.6|14851.6|14852.7|14850.7|28
1626960470000|2021-07-22 13:27:50|14854|14852|14851|14849|14854|14852|14850.9|14848.9|62
1626960480000|2021-07-22 13:28:00|14851.1|14849.1|14852.1|14850.1|14852.5|14850.5|14849.5|14847.5|140
1626960490000|2021-07-22 13:28:10|14852.2|14850.2|14852.2|14850.2|14853|14851|14852|14850|38
1626960500000|2021-07-22 13:28:20|14852.4|14850.4|14854|14852|14854.1|14852.1|14852|14850|30
1626960510000|2021-07-22 13:28:30|14853.9|14851.9|14853.7|14851.7|14854.4|14852.4|14853.4|14851.4|37
1626960520000|2021-07-22 13:28:40|14853.6|14851.6|14853.4|14851.4|14855|14853|14853.4|14851.4|117
1626960530000|2021-07-22 13:28:50|14853.2|14851.2|14854.1|14852.1|14854.6|14852.6|14853.2|14851.2|36
1626960540000|2021-07-22 13:29:00|14854.2|14852.2|14854.4|14852.4|14854.5|14852.5|14854|14852|52
1626960550000|2021-07-22 13:29:10|14854.2|14852.2|14854.4|14852.4|14855|14853|14854|14852|62
1626960560000|2021-07-22 13:29:20|14854.2|14852.2|14854.5|14852.5|14854.9|14852.9|14854.1|14852.1|61
1626960570000|2021-07-22 13:29:30|14854.6|14852.6|14853.4|14851.4|14854.7|14852.7|14852.7|14850.7|70
1626960580000|2021-07-22 13:29:40|14853.5|14851.5|14852.9|14850.9|14853.7|14851.7|14852.9|14850.9|59
1626960590000|2021-07-22 13:29:50|14852.7|14850.7|14852.7|14850.7|14853.9|14851.9|14852.6|14850.6|151
1626960600000|2021-07-22 13:30:00|14852.2|14851.2|14860.6|14859.6|14860.6|14859.6|14852.1|14851.1|1044
1626960610000|2021-07-22 13:30:10|14860.5|14859.5|14862|14861|14862.2|14861.2|14856.2|14855.2|678
1626960620000|2021-07-22 13:30:20|14862.2|14861.2|14863.5|14862.5|14863.9|14862.9|14859.5|14858.5|637
1626960630000|2021-07-22 13:30:30|14863.7|14862.7|14867.1|14866.1|14867.5|14866.5|14863|14862|694
1626960640000|2021-07-22 13:30:40|14866.5|14865.5|14862|14861|14867.9|14866.9|14861.9|14860.9|600
1626960650000|2021-07-22 13:30:50|14861.9|14860.9|14869.1|14868.1|14870|14869|14861.6|14860.6|496
1626960660000|2021-07-22 13:31:00|14869|14868|14875.2|14874.2|14876.1|14875.1|14868.7|14867.7|821
1626960670000|2021-07-22 13:31:10|14875.1|14874.1|14875.9|14874.9|14877.2|14876.2|14875|14874|477
1626960680000|2021-07-22 13:31:20|14876.1|14875.1|14881.2|14880.2|14881.9|14880.9|14874.9|14873.9|551
1626960690000|2021-07-22 13:31:30|14881.1|14880.1|14877.7|14876.7|14881.1|14880.1|14876.5|14875.5|470
1626960700000|2021-07-22 13:31:40|14877.9|14876.9|14875.1|14874.1|14877.9|14876.9|14875|14874|405
1626960710000|2021-07-22 13:31:50|14874.7|14873.7|14876.9|14875.9|14876.9|14875.9|14872.5|14871.5|430
1626960720000|2021-07-22 13:32:00|14877.4|14876.4|14881.5|14880.5|14883.2|14882.2|14877.1|14876.1|623
1626960730000|2021-07-22 13:32:10|14881.2|14880.2|14881.5|14880.5|14882.2|14881.2|14878.2|14877.2|222
1626960740000|2021-07-22 13:32:20|14881.7|14880.7|14880.2|14879.2|14882.6|14881.6|14879.4|14878.4|327
1626960750000|2021-07-22 13:32:30|14880.4|14879.4|14878.4|14877.4|14883.5|14882.5|14878|14877|356
1626960760000|2021-07-22 13:32:40|14878.2|14877.2|14873.9|14872.9|14878.6|14877.6|14873.4|14872.4|423
1626960770000|2021-07-22 13:32:50|14873.7|14872.7|14876.9|14875.9|14876.9|14875.9|14871.4|14870.4|432
1626960780000|2021-07-22 13:33:00|14877.1|14876.1|14882.5|14881.5|14883.6|14882.6|14877|14876|534
1626960790000|2021-07-22 13:33:10|14882.2|14881.2|14880.9|14879.9|14884.9|14883.9|14880.7|14879.7|505
1626960800000|2021-07-22 13:33:20|14881|14880|14883.4|14882.4|14883.9|14882.9|14881|14880|246
1626960810000|2021-07-22 13:33:30|14883.5|14882.5|14880.4|14879.4|14883.7|14882.7|14878.9|14877.9|438
1626960820000|2021-07-22 13:33:40|14880.1|14879.1|14881.7|14880.7|14882.9|14881.9|14878.4|14877.4|293
1626960830000|2021-07-22 13:33:50|14881.9|14880.9|14881.7|14880.7|14882.9|14881.9|14878.5|14877.5|324
1626960840000|2021-07-22 13:34:00|14881.9|14880.9|14880.2|14879.2|14883.4|14882.4|14879|14878|346
1626960850000|2021-07-22 13:34:10|14880.5|14879.5|14878.6|14877.6|14883.4|14882.4|14877.9|14876.9|316
1626960860000|2021-07-22 13:34:20|14878.9|14877.9|14879.4|14878.4|14881.2|14880.2|14877|14876|239
1626960870000|2021-07-22 13:34:30|14879.1|14878.1|14878.9|14877.9|14879.7|14878.7|14876.1|14875.1|283
1626960880000|2021-07-22 13:34:40|14878.7|14877.7|14876.6|14875.6|14879|14878|14876.1|14875.1|219
1626960890000|2021-07-22 13:34:50|14876.5|14875.5|14880|14879|14880.2|14879.2|14875.9|14874.9|314
1626960900000|2021-07-22 13:35:00|14880.5|14879.5|14884.5|14883.5|14884.6|14883.6|14879.9|14878.9|610
1626960910000|2021-07-22 13:35:10|14884.6|14883.6|14880.7|14879.7|14885|14884|14879.9|14878.9|484
1626960920000|2021-07-22 13:35:20|14880.9|14879.9|14879.9|14878.9|14881.6|14880.6|14877.6|14876.6|332
1626960930000|2021-07-22 13:35:30|14880|14879|14879.7|14878.7|14882.2|14881.2|14878.7|14877.7|234
1626960940000|2021-07-22 13:35:40|14879.9|14878.9|14882.2|14881.2|14882.6|14881.6|14878.6|14877.6|292
1626960950000|2021-07-22 13:35:50|14882.4|14881.4|14881.2|14880.2|14886.1|14885.1|14881|14880|489
1626960960000|2021-07-22 13:36:00|14880.2|14879.2|14886.4|14885.4|14886.6|14885.6|14880.2|14879.2|457
1626960970000|2021-07-22 13:36:10|14886.2|14885.2|14886.7|14885.7|14888.2|14887.2|14884.5|14883.5|693
1626960980000|2021-07-22 13:36:20|14886.9|14885.9|14883|14882|14887.6|14886.6|14882.7|14881.7|453
1626960990000|2021-07-22 13:36:30|14883.4|14882.4|14882.7|14881.7|14884|14883|14881|14880|384
1626961000000|2021-07-22 13:36:40|14882.6|14881.6|14886.5|14885.5|14887|14886|14882.4|14881.4|319
1626961010000|2021-07-22 13:36:50|14886.7|14885.7|14887.5|14886.5|14893|14892|14886.7|14885.7|1000
1626961020000|2021-07-22 13:37:00|14887.7|14886.7|14891.7|14890.7|14892.5|14891.5|14887.7|14886.7|511
1626961030000|2021-07-22 13:37:10|14891.6|14890.6|14887.7|14886.7|14891.9|14890.9|14886.9|14885.9|467
1626961040000|2021-07-22 13:37:20|14887.9|14886.9|14886.5|14885.5|14889.2|14888.2|14886.5|14885.5|311
1626961050000|2021-07-22 13:37:30|14885.5|14884.5|14883.5|14882.5|14886.1|14885.1|14883.1|14882.1|469
1626961060000|2021-07-22 13:37:40|14883.6|14882.6|14883.6|14882.6|14884.9|14883.9|14882.2|14881.2|236
1626961070000|2021-07-22 13:37:50|14883.4|14882.4|14880.2|14879.2|14884.1|14883.1|14880.2|14879.2|373
1626961080000|2021-07-22 13:38:00|14880.5|14879.5|14885.9|14884.9|14886.9|14885.9|14879.7|14878.7|590
1626961090000|2021-07-22 13:38:10|14886.4|14885.4|14886|14885|14887.7|14886.7|14884.2|14883.2|368
1626961100000|2021-07-22 13:38:20|14885.7|14884.7|14882.9|14881.9|14885.7|14884.7|14882.1|14881.1|345
1626961110000|2021-07-22 13:38:30|14883|14882|14882.1|14881.1|14883.7|14882.7|14881.6|14880.6|227
1626961120000|2021-07-22 13:38:40|14882.5|14881.5|14886.4|14885.4|14886.4|14885.4|14881.5|14880.5|264
1626961130000|2021-07-22 13:38:50|14886.5|14885.5|14883.5|14882.5|14886.6|14885.6|14882.7|14881.7|259
1626961140000|2021-07-22 13:39:00|14883.2|14882.2|14890.1|14889.1|14890.4|14889.4|14883.2|14882.2|527
1626961150000|2021-07-22 13:39:10|14889.9|14888.9|14889.5|14888.5|14890.5|14889.5|14886.6|14885.6|388
1626961160000|2021-07-22 13:39:20|14889.7|14888.7|14891.2|14890.2|14891.9|14890.9|14889.1|14888.1|432
1626961170000|2021-07-22 13:39:30|14891.4|14890.4|14888.9|14887.9|14892.1|14891.1|14888.7|14887.7|378
1626961180000|2021-07-22 13:39:40|14888.6|14887.6|14887.4|14886.4|14888.9|14887.9|14886.4|14885.4|267
1626961190000|2021-07-22 13:39:50|14887.2|14886.2|14886|14885|14888.1|14887.1|14885.6|14884.6|319
1626961200000|2021-07-22 13:40:00|14886.4|14885.4|14885|14884|14888.1|14887.1|14883.9|14882.9|552
1626961210000|2021-07-22 13:40:10|14885.2|14884.2|14884.1|14883.1|14885.9|14884.9|14883.2|14882.2|305
1626961220000|2021-07-22 13:40:20|14885.1|14884.1|14880.2|14879.2|14885.1|14884.1|14879.9|14878.9|473
1626961230000|2021-07-22 13:40:30|14880.5|14879.5|14880|14879|14881.7|14880.7|14878.6|14877.6|465
1626961240000|2021-07-22 13:40:40|14879.9|14878.9|14879.2|14878.2|14881|14880|14878.6|14877.6|406
1626961250000|2021-07-22 13:40:50|14879.4|14878.4|14881.1|14880.1|14881.4|14880.4|14878.1|14877.1|311
1626961260000|2021-07-22 13:41:00|14881|14880|14882.7|14881.7|14882.7|14881.7|14877.5|14876.5|504
1626961270000|2021-07-22 13:41:10|14883|14882|14887.7|14886.7|14888.2|14887.2|14882.9|14881.9|517
1626961280000|2021-07-22 13:41:20|14887.4|14886.4|14885.4|14884.4|14887.6|14886.6|14884.7|14883.7|258
1626961290000|2021-07-22 13:41:30|14885.5|14884.5|14887.6|14886.6|14889.4|14888.4|14885.1|14884.1|281
1626961300000|2021-07-22 13:41:40|14887.5|14886.5|14886.1|14885.1|14888.7|14887.7|14885.9|14884.9|246
1626961310000|2021-07-22 13:41:50|14886.2|14885.2|14888.5|14887.5|14890.7|14889.7|14886.2|14885.2|249
1626961320000|2021-07-22 13:42:00|14888.2|14887.2|14891.2|14890.2|14891.4|14890.4|14886.5|14885.5|275
1626961330000|2021-07-22 13:42:10|14891.1|14890.1|14896.1|14895.1|14896.9|14895.9|14891|14890|922
1626961340000|2021-07-22 13:42:20|14896.5|14895.5|14900.4|14899.4|14901.2|14900.2|14895.6|14894.6|775
1626961350000|2021-07-22 13:42:30|14900.2|14899.2|14898.9|14897.9|14901.5|14900.5|14898.7|14897.7|535
1626961360000|2021-07-22 13:42:40|14899.1|14898.1|14896.9|14895.9|14900.5|14899.5|14896.4|14895.4|335
1626961370000|2021-07-22 13:42:50|14897.2|14896.2|14899.4|14898.4|14899.4|14898.4|14896.9|14895.9|266
1626961380000|2021-07-22 13:43:00|14899.6|14898.6|14904.7|14903.7|14904.7|14903.7|14899.6|14898.6|561
1626961390000|2021-07-22 13:43:10|14904.6|14903.6|14904.5|14903.5|14906.1|14905.1|14903.5|14902.5|407
1626961400000|2021-07-22 13:43:20|14904.6|14903.6|14905.9|14904.9|14906.6|14905.6|14903.9|14902.9|270
1626961410000|2021-07-22 13:43:30|14906|14905|14902.2|14901.2|14906.5|14905.5|14901.9|14900.9|339
1626961420000|2021-07-22 13:43:40|14902.1|14901.1|14900.1|14899.1|14903.2|14902.2|14899.9|14898.9|376
1626961430000|2021-07-22 13:43:50|14900|14899|14899.4|14898.4|14900.9|14899.9|14898.9|14897.9|326
1626961440000|2021-07-22 13:44:00|14899.2|14898.2|14902.7|14901.7|14903.4|14902.4|14897.2|14896.2|435
1626961450000|2021-07-22 13:44:10|14902.6|14901.6|14901.4|14900.4|14903.7|14902.7|14901|14900|238
1626961460000|2021-07-22 13:44:20|14901|14900|14899.2|14898.2|14903|14902|14899|14898|533
1626961470000|2021-07-22 13:44:30|14899|14898|14896.5|14895.5|14899.4|14898.4|14896.2|14895.2|325
1626961480000|2021-07-22 13:44:40|14896.6|14895.6|14896.9|14895.9|14898.4|14897.4|14895.5|14894.5|314
1626961490000|2021-07-22 13:44:50|14896.7|14895.7|14899.6|14898.6|14900.5|14899.5|14896.7|14895.7|332
1626961500000|2021-07-22 13:45:00|14899.7|14898.7|14904|14903|14904.6|14903.6|14899.2|14898.2|642
1626961510000|2021-07-22 13:45:10|14903.9|14902.9|14903.1|14902.1|14905.9|14904.9|14900.9|14899.9|515
1626961520000|2021-07-22 13:45:20|14903|14902|14900.4|14899.4|14903|14902|14900.1|14899.1|207
1626961530000|2021-07-22 13:45:30|14900.2|14899.2|14897.1|14896.1|14900.9|14899.9|14897.1|14896.1|354
1626961540000|2021-07-22 13:45:40|14896.7|14895.7|14895.9|14894.9|14897.7|14896.7|14894.4|14893.4|322
1626961550000|2021-07-22 13:45:50|14896|14895|14895|14894|14896|14895|14893.6|14892.6|228
1626961560000|2021-07-22 13:46:00|14894.7|14893.7|14892.9|14891.9|14895.7|14894.7|14892.5|14891.5|432
1626961570000|2021-07-22 13:46:10|14892.6|14891.6|14891.7|14890.7|14892.9|14891.9|14889.6|14888.6|544
1626961580000|2021-07-22 13:46:20|14892.1|14891.1|14886.7|14885.7|14893.5|14892.5|14886.7|14885.7|565
1626961590000|2021-07-22 13:46:30|14886.9|14885.9|14891|14890|14891|14890|14885.1|14884.1|591
1626961600000|2021-07-22 13:46:40|14891.1|14890.1|14888.6|14887.6|14891.9|14890.9|14886.9|14885.9|299
1626961610000|2021-07-22 13:46:50|14888.5|14887.5|14892.2|14891.2|14892.4|14891.4|14887.9|14886.9|241
1626961620000|2021-07-22 13:47:00|14892.4|14891.4|14894.5|14893.5|14895|14894|14891.7|14890.7|399
1626961630000|2021-07-22 13:47:10|14894.9|14893.9|14894.7|14893.7|14896.2|14895.2|14894|14893|304
1626961640000|2021-07-22 13:47:20|14894.6|14893.6|14887|14886|14895.4|14894.4|14886.6|14885.6|409
1626961650000|2021-07-22 13:47:30|14886.9|14885.9|14886.1|14885.1|14887.2|14886.2|14883.7|14882.7|453
1626961660000|2021-07-22 13:47:40|14886.6|14885.6|14885.2|14884.2|14888.2|14887.2|14883.6|14882.6|342
1626961670000|2021-07-22 13:47:50|14885.5|14884.5|14884.6|14883.6|14886.5|14885.5|14883.7|14882.7|189
1626961680000|2021-07-22 13:48:00|14884.7|14883.7|14883.6|14882.6|14887|14886|14883.4|14882.4|275
1626961690000|2021-07-22 13:48:10|14883.7|14882.7|14882.2|14881.2|14885|14884|14881.7|14880.7|363
1626961700000|2021-07-22 13:48:20|14882.1|14881.1|14882.6|14881.6|14884.5|14883.5|14881.2|14880.2|273
1626961710000|2021-07-22 13:48:30|14882.5|14881.5|14881|14880|14883|14882|14880.1|14879.1|220
1626961720000|2021-07-22 13:48:40|14881.1|14880.1|14882.4|14881.4|14882.9|14881.9|14880|14879|321
1626961730000|2021-07-22 13:48:50|14882.5|14881.5|14883.2|14882.2|14884|14883|14881|14880|185
1626961740000|2021-07-22 13:49:00|14883.6|14882.6|14882.2|14881.2|14883.7|14882.7|14880.5|14879.5|239
1626961750000|2021-07-22 13:49:10|14881.9|14880.9|14878.6|14877.6|14882.4|14881.4|14878.5|14877.5|373
1626961760000|2021-07-22 13:49:20|14878.5|14877.5|14876.4|14875.4|14878.5|14877.5|14875.4|14874.4|723
1626961770000|2021-07-22 13:49:30|14876.1|14875.1|14879.9|14878.9|14881.2|14880.2|14876.1|14875.1|385
1626961780000|2021-07-22 13:49:40|14880|14879|14881.9|14880.9|14882.2|14881.2|14878.4|14877.4|227
1626961790000|2021-07-22 13:49:50|14881.7|14880.7|14881.6|14880.6|14882.2|14881.2|14879.6|14878.6|268
1626961800000|2021-07-22 13:50:00|14881.7|14880.7|14884.1|14883.1|14884.2|14883.2|14879.5|14878.5|384
1626961810000|2021-07-22 13:50:10|14884|14883|14883.4|14882.4|14884.2|14883.2|14881.2|14880.2|241
1626961820000|2021-07-22 13:50:20|14883.1|14882.1|14887.6|14886.6|14889|14888|14883|14882|492
1626961830000|2021-07-22 13:50:30|14887.9|14886.9|14884.7|14883.7|14889.5|14888.5|14884.6|14883.6|314
1626961840000|2021-07-22 13:50:40|14884.6|14883.6|14878.6|14877.6|14885.1|14884.1|14877.7|14876.7|388
1626961850000|2021-07-22 13:50:50|14878.7|14877.7|14875.9|14874.9|14879.4|14878.4|14875.6|14874.6|290
1626961860000|2021-07-22 13:51:00|14876|14875|14874.9|14873.9|14879|14878|14873.6|14872.6|455
1626961870000|2021-07-22 13:51:10|14875.1|14874.1|14875.4|14874.4|14877.1|14876.1|14874.4|14873.4|231
1626961880000|2021-07-22 13:51:20|14875.2|14874.2|14873|14872|14876|14875|14873|14872|262
1626961890000|2021-07-22 13:51:30|14873.2|14872.2|14872.5|14871.5|14874|14873|14871.5|14870.5|357
1626961900000|2021-07-22 13:51:40|14872.4|14871.4|14871|14870|14873.1|14872.1|14869.6|14868.6|387
1626961910000|2021-07-22 13:51:50|14871.1|14870.1|14870.9|14869.9|14872.5|14871.5|14870.1|14869.1|282
1626961920000|2021-07-22 13:52:00|14870.6|14869.6|14872.7|14871.7|14873.7|14872.7|14870.1|14869.1|338
1626961930000|2021-07-22 13:52:10|14872.5|14871.5|14874.6|14873.6|14875.5|14874.5|14871.7|14870.7|226
1626961940000|2021-07-22 13:52:20|14874.7|14873.7|14877.4|14876.4|14878.6|14877.6|14874.2|14873.2|350
1626961950000|2021-07-22 13:52:30|14878|14877|14878|14877|14879.7|14878.7|14876.9|14875.9|325
1626961960000|2021-07-22 13:52:40|14878.1|14877.1|14881.4|14880.4|14881.6|14880.6|14878|14877|223
1626961970000|2021-07-22 13:52:50|14881.5|14880.5|14879.6|14878.6|14883.6|14882.6|14879.1|14878.1|297
1626961980000|2021-07-22 13:53:00|14879.5|14878.5|14880.1|14879.1|14882.2|14881.2|14878.6|14877.6|249
1626961990000|2021-07-22 13:53:10|14879.9|14878.9|14878.7|14877.7|14883.5|14882.5|14878.7|14877.7|240
1626962000000|2021-07-22 13:53:20|14878.6|14877.6|14879.6|14878.6|14880.2|14879.2|14877.9|14876.9|186
1626962010000|2021-07-22 13:53:30|14879.7|14878.7|14876.6|14875.6|14880.2|14879.2|14876.4|14875.4|268
1626962020000|2021-07-22 13:53:40|14875.7|14874.7|14876.6|14875.6|14878|14877|14874.6|14873.6|240
1626962030000|2021-07-22 13:53:50|14876.9|14875.9|14876.4|14875.4|14878.7|14877.7|14876.1|14875.1|140
1626962040000|2021-07-22 13:54:00|14876.1|14875.1|14875.7|14874.7|14876.1|14875.1|14873|14872|395
1626962050000|2021-07-22 13:54:10|14875.9|14874.9|14880.6|14879.6|14880.7|14879.7|14875.6|14874.6|253
1626962060000|2021-07-22 13:54:20|14880.7|14879.7|14880|14879|14882.7|14881.7|14878.2|14877.2|385
1626962070000|2021-07-22 13:54:30|14880.6|14879.6|14883.2|14882.2|14883.5|14882.5|14879.1|14878.1|237
1626962080000|2021-07-22 13:54:40|14883.6|14882.6|14881.7|14880.7|14885.5|14884.5|14881.7|14880.7|397
1626962090000|2021-07-22 13:54:50|14881.5|14880.5|14880.1|14879.1|14882.2|14881.2|14879.2|14878.2|287
1626962100000|2021-07-22 13:55:00|14880|14879|14879|14878|14881.1|14880.1|14877.7|14876.7|284
1626962110000|2021-07-22 13:55:10|14878.9|14877.9|14880.1|14879.1|14881.5|14880.5|14877.7|14876.7|288
1626962120000|2021-07-22 13:55:20|14880.2|14879.2|14880.5|14879.5|14881.5|14880.5|14877.5|14876.5|257
1626962130000|2021-07-22 13:55:30|14880.4|14879.4|14881.1|14880.1|14882.1|14881.1|14876.5|14875.5|240
1626962140000|2021-07-22 13:55:40|14880.9|14879.9|14881.4|14880.4|14881.7|14880.7|14879.5|14878.5|102
1626962150000|2021-07-22 13:55:50|14881.2|14880.2|14880.5|14879.5|14882.1|14881.1|14880.2|14879.2|136
1626962160000|2021-07-22 13:56:00|14880.6|14879.6|14884.5|14883.5|14884.5|14883.5|14878.7|14877.7|307
1626962170000|2021-07-22 13:56:10|14884.6|14883.6|14884.9|14883.9|14887.7|14886.7|14884.2|14883.2|326
1626962180000|2021-07-22 13:56:20|14884.7|14883.7|14885|14884|14887.5|14886.5|14883.7|14882.7|284
1626962190000|2021-07-22 13:56:30|14885.2|14884.2|14882.7|14881.7|14885.2|14884.2|14881.5|14880.5|274
1626962200000|2021-07-22 13:56:40|14882.9|14881.9|14886.6|14885.6|14887.1|14886.1|14882.5|14881.5|216
1626962210000|2021-07-22 13:56:50|14886.7|14885.7|14887.2|14886.2|14888.6|14887.6|14885.7|14884.7|235
1626962220000|2021-07-22 13:57:00|14887.5|14886.5|14888.2|14887.2|14888.6|14887.6|14883.5|14882.5|223
1626962230000|2021-07-22 13:57:10|14888.1|14887.1|14887.9|14886.9|14891.5|14890.5|14887.7|14886.7|351
1626962240000|2021-07-22 13:57:20|14887.7|14886.7|14889.4|14888.4|14890.9|14889.9|14887.2|14886.2|134
1626962250000|2021-07-22 13:57:30|14889.9|14888.9|14889.2|14888.2|14891.4|14890.4|14888.1|14887.1|346
1626962260000|2021-07-22 13:57:40|14889.1|14888.1|14889.5|14888.5|14890.1|14889.1|14888.5|14887.5|93
1626962270000|2021-07-22 13:57:50|14889.4|14888.4|14888.2|14887.2|14889.9|14888.9|14887.9|14886.9|175
1626962280000|2021-07-22 13:58:00|14888.4|14887.4|14889.6|14888.6|14890.9|14889.9|14888.2|14887.2|217
1626962290000|2021-07-22 13:58:10|14889.5|14888.5|14891.2|14890.2|14892.2|14891.2|14888.9|14887.9|264
1626962300000|2021-07-22 13:58:20|14891.1|14890.1|14892.6|14891.6|14893.6|14892.6|14890.9|14889.9|186
1626962310000|2021-07-22 13:58:30|14892.5|14891.5|14891.6|14890.6|14893.5|14892.5|14891|14890|169
1626962320000|2021-07-22 13:58:40|14891.5|14890.5|14890.2|14889.2|14892.5|14891.5|14890.2|14889.2|185
1626962330000|2021-07-22 13:58:50|14890.4|14889.4|14888.4|14887.4|14890.5|14889.5|14887.4|14886.4|127
1626962340000|2021-07-22 13:59:00|14888.7|14887.7|14886.6|14885.6|14888.7|14887.7|14886|14885|159
1626962350000|2021-07-22 13:59:10|14886.5|14885.5|14883.5|14882.5|14886.6|14885.6|14883.5|14882.5|216
1626962360000|2021-07-22 13:59:20|14883.6|14882.6|14882.7|14881.7|14884.4|14883.4|14881.9|14880.9|256
1626962370000|2021-07-22 13:59:30|14882.9|14881.9|14883.5|14882.5|14884.6|14883.6|14882.2|14881.2|120
1626962380000|2021-07-22 13:59:40|14883.6|14882.6|14887.4|14886.4|14887.4|14886.4|14883.5|14882.5|91
1626962390000|2021-07-22 13:59:50|14887.5|14886.5|14889.1|14888.1|14889.4|14888.4|14887.1|14886.1|127
1626962400000|2021-07-22 14:00:00|14889.2|14888.2|14895.9|14894.9|14895.9|14894.9|14889.2|14888.2|447
1626962410000|2021-07-22 14:00:10|14895.7|14894.7|14904.6|14903.6|14906|14905|14893.7|14892.7|846
1626962420000|2021-07-22 14:00:20|14905.2|14904.2|14905.4|14904.4|14905.6|14904.6|14902.5|14901.5|350
1626962430000|2021-07-22 14:00:30|14905.5|14904.5|14909.2|14908.2|14910|14909|14905.2|14904.2|952
1626962440000|2021-07-22 14:00:40|14909.1|14908.1|14909.1|14908.1|14910.6|14909.6|14906.7|14905.7|343
1626962450000|2021-07-22 14:00:50|14909.2|14908.2|14902.5|14901.5|14910.7|14909.7|14902.2|14901.2|485
1626962460000|2021-07-22 14:01:00|14902.2|14901.2|14905.2|14904.2|14906.2|14905.2|14900.1|14899.1|499
1626962470000|2021-07-22 14:01:10|14906|14905|14901.6|14900.6|14907.1|14906.1|14901.5|14900.5|207
1626962480000|2021-07-22 14:01:20|14902.5|14901.5|14902.2|14901.2|14903.1|14902.1|14901|14900|184
1626962490000|2021-07-22 14:01:30|14902.9|14901.9|14902.1|14901.1|14903.7|14902.7|14900.9|14899.9|143
1626962500000|2021-07-22 14:01:40|14902.5|14901.5|14902.5|14901.5|14903.9|14902.9|14901.5|14900.5|195
1626962510000|2021-07-22 14:01:50|14902.7|14901.7|14904.9|14903.9|14905.1|14904.1|14901.7|14900.7|238
1626962520000|2021-07-22 14:02:00|14904.7|14903.7|14906.2|14905.2|14906.2|14905.2|14903|14902|154
1626962530000|2021-07-22 14:02:10|14906.5|14905.5|14909.4|14908.4|14910.4|14909.4|14905.9|14904.9|413
1626962540000|2021-07-22 14:02:20|14909.1|14908.1|14906.4|14905.4|14909.7|14908.7|14906.1|14905.1|477
1626962550000|2021-07-22 14:02:30|14906|14905|14905.5|14904.5|14908.4|14907.4|14905.2|14904.2|188
1626962560000|2021-07-22 14:02:40|14905.6|14904.6|14904.9|14903.9|14905.6|14904.6|14903.5|14902.5|190
1626962570000|2021-07-22 14:02:50|14905.1|14904.1|14902|14901|14906.2|14905.2|14901.4|14900.4|244
1626962580000|2021-07-22 14:03:00|14902.1|14901.1|14902.6|14901.6|14906.1|14905.1|14902.1|14901.1|197
1626962590000|2021-07-22 14:03:10|14902.7|14901.7|14902.7|14901.7|14902.7|14901.7|14899.2|14898.2|404
1626962600000|2021-07-22 14:03:20|14902.6|14901.6|14904.7|14903.7|14904.9|14903.9|14901.5|14900.5|144
1626962610000|2021-07-22 14:03:30|14904.5|14903.5|14903.9|14902.9|14905.1|14904.1|14902.9|14901.9|127
1626962620000|2021-07-22 14:03:40|14903.7|14902.7|14903.5|14902.5|14904.9|14903.9|14901.7|14900.7|148
1626962630000|2021-07-22 14:03:50|14903.6|14902.6|14906.7|14905.7|14907.1|14906.1|14903.4|14902.4|238
1626962640000|2021-07-22 14:04:00|14907|14906|14901.4|14900.4|14907.6|14906.6|14900.9|14899.9|366
1626962650000|2021-07-22 14:04:10|14901.5|14900.5|14901.1|14900.1|14901.7|14900.7|14898.7|14897.7|262
1626962660000|2021-07-22 14:04:20|14900.5|14899.5|14900.9|14899.9|14900.9|14899.9|14898.1|14897.1|166
1626962670000|2021-07-22 14:04:30|14900.6|14899.6|14898.4|14897.4|14902.6|14901.6|14898.4|14897.4|185
1626962680000|2021-07-22 14:04:40|14898.5|14897.5|14898|14897|14899|14898|14896.5|14895.5|247
1626962690000|2021-07-22 14:04:50|14897.9|14896.9|14898.7|14897.7|14900.2|14899.2|14896.9|14895.9|176
1626962700000|2021-07-22 14:05:00|14898.1|14897.1|14900.6|14899.6|14902.7|14901.7|14896.6|14895.6|366
1626962710000|2021-07-22 14:05:10|14900.2|14899.2|14901.1|14900.1|14902.1|14901.1|14898.4|14897.4|174
1626962720000|2021-07-22 14:05:20|14900.9|14899.9|14903.6|14902.6|14903.6|14902.6|14900.7|14899.7|165
1626962730000|2021-07-22 14:05:30|14903.5|14902.5|14903.4|14902.4|14904.7|14903.7|14902.4|14901.4|211
1626962740000|2021-07-22 14:05:40|14903.2|14902.2|14903.4|14902.4|14903.7|14902.7|14901.6|14900.6|128
1626962750000|2021-07-22 14:05:50|14903.2|14902.2|14900.7|14899.7|14903.5|14902.5|14899|14898|511
1626962760000|2021-07-22 14:06:00|14900.9|14899.9|14899.2|14898.2|14901.6|14900.6|14898.5|14897.5|198
1626962770000|2021-07-22 14:06:10|14899.4|14898.4|14899.2|14898.2|14899.5|14898.5|14896.2|14895.2|247
1626962780000|2021-07-22 14:06:20|14899.1|14898.1|14897.1|14896.1|14899.4|14898.4|14895.9|14894.9|123
1626962790000|2021-07-22 14:06:30|14897|14896|14895.9|14894.9|14897.9|14896.9|14895.6|14894.6|157
1626962800000|2021-07-22 14:06:40|14896|14895|14895.7|14894.7|14898.5|14897.5|14895.7|14894.7|137
1626962810000|2021-07-22 14:06:50|14895.9|14894.9|14891.7|14890.7|14896|14895|14891.2|14890.2|415
1626962820000|2021-07-22 14:07:00|14891.5|14890.5|14885.6|14884.6|14891.5|14890.5|14884.7|14883.7|563
1626962830000|2021-07-22 14:07:10|14885.4|14884.4|14885.2|14884.2|14886.6|14885.6|14884.1|14883.1|285
1626962840000|2021-07-22 14:07:20|14885.1|14884.1|14888.5|14887.5|14888.6|14887.6|14885.1|14884.1|239
1626962850000|2021-07-22 14:07:30|14888.6|14887.6|14890.6|14889.6|14890.6|14889.6|14887.6|14886.6|221
1626962860000|2021-07-22 14:07:40|14890.1|14889.1|14891.4|14890.4|14891.9|14890.9|14889.2|14888.2|170
1626962870000|2021-07-22 14:07:50|14891.2|14890.2|14893.1|14892.1|14893.2|14892.2|14891|14890|138
1626962880000|2021-07-22 14:08:00|14893.2|14892.2|14892.7|14891.7|14896|14895|14892.2|14891.2|276
1626962890000|2021-07-22 14:08:10|14892.9|14891.9|14890|14889|14893|14892|14889.1|14888.1|200
1626962900000|2021-07-22 14:08:20|14890.1|14889.1|14895.2|14894.2|14895.6|14894.6|14889.7|14888.7|210
1626962910000|2021-07-22 14:08:30|14895.4|14894.4|14897.1|14896.1|14897.1|14896.1|14894.7|14893.7|175
1626962920000|2021-07-22 14:08:40|14897|14896|14897.4|14896.4|14898.7|14897.7|14896.5|14895.5|299
1626962930000|2021-07-22 14:08:50|14897.6|14896.6|14896.2|14895.2|14898.4|14897.4|14895.6|14894.6|134
1626962940000|2021-07-22 14:09:00|14896.5|14895.5|14894.1|14893.1|14897.7|14896.7|14893.4|14892.4|202
1626962950000|2021-07-22 14:09:10|14894.4|14893.4|14894.2|14893.2|14895.1|14894.1|14891.6|14890.6|214
1626962960000|2021-07-22 14:09:20|14894.5|14893.5|14892.2|14891.2|14895|14894|14892|14891|168
1626962970000|2021-07-22 14:09:30|14892.1|14891.1|14894.6|14893.6|14894.6|14893.6|14889.6|14888.6|276
1626962980000|2021-07-22 14:09:40|14894.5|14893.5|14893.6|14892.6|14895.6|14894.6|14893.1|14892.1|139
1626962990000|2021-07-22 14:09:50|14893.7|14892.7|14888.5|14887.5|14894.4|14893.4|14888|14887|257
1626963000000|2021-07-22 14:10:00|14889.4|14888.4|14893.6|14892.6|14894|14893|14889.1|14888.1|242
1626963010000|2021-07-22 14:10:10|14893.1|14892.1|14889.6|14888.6|14894.1|14893.1|14888.4|14887.4|429
1626963020000|2021-07-22 14:10:20|14889.8|14888.8|14889|14888|14892.5|14891.5|14889|14888|148
1626963030000|2021-07-22 14:10:30|14889.1|14888.1|14889.5|14888.5|14891.1|14890.1|14887.8|14886.8|142
1626963040000|2021-07-22 14:10:40|14889.9|14888.9|14892.4|14891.4|14893.1|14892.1|14889.8|14888.8|216
1626963050000|2021-07-22 14:10:50|14892.3|14891.3|14890.9|14889.9|14893.9|14892.9|14890.4|14889.4|168
1626963060000|2021-07-22 14:11:00|14891|14890|14889.8|14888.8|14894.9|14893.9|14888.3|14887.3|237
1626963070000|2021-07-22 14:11:10|14889.6|14888.6|14892.4|14891.4|14893.3|14892.3|14888.9|14887.9|131
1626963080000|2021-07-22 14:11:20|14892.3|14891.3|14894.1|14893.1|14894.3|14893.3|14890.4|14889.4|145
1626963090000|2021-07-22 14:11:30|14894|14893|14894.8|14893.8|14896.5|14895.5|14894|14893|198
1626963100000|2021-07-22 14:11:40|14894.9|14893.9|14893.6|14892.6|14895.5|14894.5|14892.8|14891.8|150
1626963110000|2021-07-22 14:11:50|14893.8|14892.8|14892.1|14891.1|14894.5|14893.5|14891.4|14890.4|121
1626963120000|2021-07-22 14:12:00|14891.9|14890.9|14888.6|14887.6|14892.1|14891.1|14888|14887|243
1626963130000|2021-07-22 14:12:10|14888.1|14887.1|14887.6|14886.6|14889.3|14888.3|14885.1|14884.1|420
1626963140000|2021-07-22 14:12:20|14887.8|14886.8|14891.3|14890.3|14891.3|14890.3|14887.3|14886.3|178
1626963150000|2021-07-22 14:12:30|14890.9|14889.9|14892.1|14891.1|14892.3|14891.3|14890.5|14889.5|166
1626963160000|2021-07-22 14:12:40|14892.3|14891.3|14892.3|14891.3|14893.8|14892.8|14890.9|14889.9|175
1626963170000|2021-07-22 14:12:50|14892.1|14891.1|14888.9|14887.9|14892.1|14891.1|14888.1|14887.1|231
1626963180000|2021-07-22 14:13:00|14888.8|14887.8|14891.8|14890.8|14892.8|14891.8|14888.8|14887.8|147
1626963190000|2021-07-22 14:13:10|14891.1|14890.1|14892.6|14891.6|14894|14893|14890.1|14889.1|171
1626963200000|2021-07-22 14:13:20|14892.8|14891.8|14893.3|14892.3|14894.1|14893.1|14892.4|14891.4|131
1626963210000|2021-07-22 14:13:30|14893.6|14892.6|14893.5|14892.5|14896|14895|14892.9|14891.9|210
1626963220000|2021-07-22 14:13:40|14893.6|14892.6|14896.5|14895.5|14896.6|14895.6|14893.4|14892.4|160
1626963230000|2021-07-22 14:13:50|14896.6|14895.6|14897.5|14896.5|14897.5|14896.5|14894.6|14893.6|197
1626963240000|2021-07-22 14:14:00|14897.6|14896.6|14897.5|14896.5|14898.9|14897.9|14897.3|14896.3|258
1626963250000|2021-07-22 14:14:10|14897.6|14896.6|14895.8|14894.8|14900.5|14899.5|14894.5|14893.5|404
1626963260000|2021-07-22 14:14:20|14896|14895|14895.6|14894.6|14897.4|14896.4|14895.1|14894.1|221
1626963270000|2021-07-22 14:14:30|14895.5|14894.5|14894.9|14893.9|14896.4|14895.4|14894.1|14893.1|145
1626963280000|2021-07-22 14:14:40|14895|14894|14895.3|14894.3|14895.6|14894.6|14892.9|14891.9|189
1626963290000|2021-07-22 14:14:50|14895.1|14894.1|14901.8|14900.8|14901.8|14900.8|14894.5|14893.5|251
1626963300000|2021-07-22 14:15:00|14901.9|14900.9|14901.5|14900.5|14902.9|14901.9|14900.9|14899.9|313
1626963310000|2021-07-22 14:15:10|14901.4|14900.4|14902.9|14901.9|14903.8|14902.8|14900.6|14899.6|157
1626963320000|2021-07-22 14:15:20|14902.8|14901.8|14900|14899|14902.8|14901.8|14898.4|14897.4|217
1626963330000|2021-07-22 14:15:30|14899.9|14898.9|14903|14902|14903.3|14902.3|14899.4|14898.4|137
1626963340000|2021-07-22 14:15:40|14903.1|14902.1|14898.9|14897.9|14904|14903|14897.8|14896.8|244
1626963350000|2021-07-22 14:15:50|14899.1|14898.1|14900.3|14899.3|14900.5|14899.5|14898.1|14897.1|123
1626963360000|2021-07-22 14:16:00|14900.4|14899.4|14899.4|14898.4|14903.9|14902.9|14899.3|14898.3|169
1626963370000|2021-07-22 14:16:10|14899.8|14898.8|14903.8|14902.8|14903.9|14902.9|14899.4|14898.4|149
1626963380000|2021-07-22 14:16:20|14903.9|14902.9|14902.6|14901.6|14904.1|14903.1|14901.6|14900.6|150
1626963390000|2021-07-22 14:16:30|14902.8|14901.8|14904|14903|14905.4|14904.4|14902.8|14901.8|246
1626963400000|2021-07-22 14:16:40|14903.9|14902.9|14905.9|14904.9|14906|14905|14903.8|14902.8|251
1626963410000|2021-07-22 14:16:50|14906|14905|14906.1|14905.1|14906.5|14905.5|14904.6|14903.6|166
1626963420000|2021-07-22 14:17:00|14906|14905|14906|14905|14906.8|14905.8|14904.4|14903.4|190
1626963430000|2021-07-22 14:17:10|14905.9|14904.9|14903.6|14902.6|14906|14905|14902.9|14901.9|170
1626963440000|2021-07-22 14:17:20|14903.8|14902.8|14902.3|14901.3|14904.5|14903.5|14902.1|14901.1|114
1626963450000|2021-07-22 14:17:30|14902.1|14901.1|14902|14901|14903.8|14902.8|14902|14901|77
1626963460000|2021-07-22 14:17:40|14902.1|14901.1|14898.3|14897.3|14902.1|14901.1|14898.3|14897.3|270
1626963470000|2021-07-22 14:17:50|14898.1|14897.1|14900.1|14899.1|14900.9|14899.9|14898|14897|224
1626963480000|2021-07-22 14:18:00|14899.6|14898.6|14896|14895|14899.6|14898.6|14894.8|14893.8|261
1626963490000|2021-07-22 14:18:10|14896.4|14895.4|14894.9|14893.9|14896.8|14895.8|14894|14893|198
1626963500000|2021-07-22 14:18:20|14895.1|14894.1|14897|14896|14897|14896|14893.8|14892.8|198
1626963510000|2021-07-22 14:18:30|14897.5|14896.5|14899.1|14898.1|14901|14900|14897.1|14896.1|197
1626963520000|2021-07-22 14:18:40|14899.3|14898.3|14901.8|14900.8|14902.4|14901.4|14899.3|14898.3|185
1626963530000|2021-07-22 14:18:50|14901.9|14900.9|14904.3|14903.3|14904.3|14903.3|14901.8|14900.8|221
1626963540000|2021-07-22 14:19:00|14904.1|14903.1|14905.1|14904.1|14905.8|14904.8|14904|14903|228
1626963550000|2021-07-22 14:19:10|14905.3|14904.3|14905.6|14904.6|14907.5|14906.5|14904.9|14903.9|244
1626963560000|2021-07-22 14:19:20|14905.9|14904.9|14903.6|14902.6|14906|14905|14902.3|14901.3|149
1626963570000|2021-07-22 14:19:30|14903.5|14902.5|14902.8|14901.8|14904.3|14903.3|14901.4|14900.4|150
1626963580000|2021-07-22 14:19:40|14902.6|14901.6|14903.8|14902.8|14905.3|14904.3|14902.6|14901.6|130
1626963590000|2021-07-22 14:19:50|14903.9|14902.9|14905.1|14904.1|14906.4|14905.4|14903|14902|105
1626963600000|2021-07-22 14:20:00|14905.4|14904.4|14905|14904|14906.3|14905.3|14903.6|14902.6|159
1626963610000|2021-07-22 14:20:10|14904.9|14903.9|14904.3|14903.3|14906.8|14905.8|14903|14902|192
1626963620000|2021-07-22 14:20:20|14904.1|14903.1|14904.6|14903.6|14904.8|14903.8|14903.5|14902.5|55
1626963630000|2021-07-22 14:20:30|14904.8|14903.8|14905.4|14904.4|14905.6|14904.6|14904.1|14903.1|93
1626963640000|2021-07-22 14:20:40|14905.5|14904.5|14903.1|14902.1|14905.5|14904.5|14902.4|14901.4|117
1626963650000|2021-07-22 14:20:50|14903.3|14902.3|14904.3|14903.3|14904.8|14903.8|14902.1|14901.1|118
1626963660000|2021-07-22 14:21:00|14904.4|14903.4|14904.4|14903.4|14905.3|14904.3|14903.1|14902.1|119
1626963670000|2021-07-22 14:21:10|14904.5|14903.5|14904.4|14903.4|14905|14904|14903.3|14902.3|126
1626963680000|2021-07-22 14:21:20|14904.8|14903.8|14902.1|14901.1|14905|14904|14901.4|14900.4|169
1626963690000|2021-07-22 14:21:30|14902|14901|14901.1|14900.1|14903|14902|14899.8|14898.8|201
1626963700000|2021-07-22 14:21:40|14901|14900|14899.4|14898.4|14902.3|14901.3|14899.3|14898.3|165
1626963710000|2021-07-22 14:21:50|14899.1|14898.1|14899.1|14898.1|14901|14900|14898.5|14897.5|173
1626963720000|2021-07-22 14:22:00|14899.3|14898.3|14898.3|14897.3|14900.6|14899.6|14897.6|14896.6|177
1626963730000|2021-07-22 14:22:10|14898.6|14897.6|14898.6|14897.6|14900.4|14899.4|14898.3|14897.3|137
1626963740000|2021-07-22 14:22:20|14898.8|14897.8|14896.4|14895.4|14898.8|14897.8|14895.4|14894.4|205
1626963750000|2021-07-22 14:22:30|14896.9|14895.9|14898.5|14897.5|14898.8|14897.8|14895.5|14894.5|190
1626963760000|2021-07-22 14:22:40|14898.6|14897.6|14899.5|14898.5|14900.5|14899.5|14898.5|14897.5|121
1626963770000|2021-07-22 14:22:50|14899.4|14898.4|14900.6|14899.6|14900.9|14899.9|14897.3|14896.3|187
1626963780000|2021-07-22 14:23:00|14900.5|14899.5|14900.6|14899.6|14900.6|14899.6|14898.1|14897.1|90
1626963790000|2021-07-22 14:23:10|14900.5|14899.5|14901.3|14900.3|14902.1|14901.1|14900|14899|142
1626963800000|2021-07-22 14:23:20|14900.9|14899.9|14903.5|14902.5|14903.8|14902.8|14900.9|14899.9|157
1626963810000|2021-07-22 14:23:30|14903.1|14902.1|14904.5|14903.5|14904.9|14903.9|14902.3|14901.3|192
1626963820000|2021-07-22 14:23:40|14904.6|14903.6|14904|14903|14905.8|14904.8|14903.6|14902.6|164
1626963830000|2021-07-22 14:23:50|14903.9|14902.9|14906.9|14905.9|14906.9|14905.9|14903.8|14902.8|176
1626963840000|2021-07-22 14:24:00|14906.8|14905.8|14906.6|14905.6|14907.3|14906.3|14904|14903|185
1626963850000|2021-07-22 14:24:10|14906.5|14905.5|14906.5|14905.5|14908|14907|14905.9|14904.9|226
1626963860000|2021-07-22 14:24:20|14906.6|14905.6|14904.1|14903.1|14907.6|14906.6|14903.4|14902.4|145
1626963870000|2021-07-22 14:24:30|14904.3|14903.3|14901.4|14900.4|14904.3|14903.3|14901.4|14900.4|188
1626963880000|2021-07-22 14:24:40|14901.5|14900.5|14901|14900|14904.4|14903.4|14900.8|14899.8|123
1626963890000|2021-07-22 14:24:50|14900.9|14899.9|14898.8|14897.8|14901.3|14900.3|14898.4|14897.4|168
1626963900000|2021-07-22 14:25:00|14898.6|14897.6|14898.9|14897.9|14900.3|14899.3|14896.3|14895.3|269
1626963910000|2021-07-22 14:25:10|14898.6|14897.6|14897.4|14896.4|14899.9|14898.9|14896|14895|178
1626963920000|2021-07-22 14:25:20|14896.8|14895.8|14899.5|14898.5|14900.4|14899.4|14896.5|14895.5|146
1626963930000|2021-07-22 14:25:30|14899.4|14898.4|14899.6|14898.6|14901.6|14900.6|14898.8|14897.8|131
1626963940000|2021-07-22 14:25:40|14899.4|14898.4|14900.6|14899.6|14901|14900|14899|14898|123
1626963950000|2021-07-22 14:25:50|14900.5|14899.5|14901.3|14900.3|14901.5|14900.5|14899.5|14898.5|81
1626963960000|2021-07-22 14:26:00|14901.1|14900.1|14900.3|14899.3|14902.5|14901.5|14899.9|14898.9|115
1626963970000|2021-07-22 14:26:10|14900.4|14899.4|14905.4|14904.4|14905.4|14904.4|14900.4|14899.4|170
1626963980000|2021-07-22 14:26:20|14905.5|14904.5|14910.4|14909.4|14910.8|14909.8|14905|14904|586
1626963990000|2021-07-22 14:26:30|14910.3|14909.3|14909.9|14908.9|14910.5|14909.5|14907.6|14906.6|243
1626964000000|2021-07-22 14:26:40|14909.8|14908.8|14910.3|14909.3|14912.3|14911.3|14909.4|14908.4|543
1626964010000|2021-07-22 14:26:50|14910.1|14909.1|14913.4|14912.4|14913.9|14912.9|14909.9|14908.9|331
1626964020000|2021-07-22 14:27:00|14913.3|14912.3|14911.5|14910.5|14914.1|14913.1|14911.5|14910.5|305
1626964030000|2021-07-22 14:27:10|14911.6|14910.6|14910.6|14909.6|14912.5|14911.5|14910.5|14909.5|182
1626964040000|2021-07-22 14:27:20|14910.5|14909.5|14912.1|14911.1|14912.3|14911.3|14910.4|14909.4|258
1626964050000|2021-07-22 14:27:30|14912.3|14911.3|14911.3|14910.3|14912.8|14911.8|14910.8|14909.8|184
1626964060000|2021-07-22 14:27:40|14911.4|14910.4|14910.8|14909.8|14913.4|14912.4|14910.8|14909.8|213
1626964070000|2021-07-22 14:27:50|14910.9|14909.9|14914|14913|14914|14913|14910.4|14909.4|106
1626964080000|2021-07-22 14:28:00|14914.1|14913.1|14915.4|14914.4|14915.5|14914.5|14914|14913|313
1626964090000|2021-07-22 14:28:10|14915.5|14914.5|14917.1|14916.1|14917.4|14916.4|14914.9|14913.9|479
1626964100000|2021-07-22 14:28:20|14917|14916|14920.4|14919.4|14920.5|14919.5|14916.6|14915.6|387
1626964110000|2021-07-22 14:28:30|14920.1|14919.1|14918.5|14917.5|14920.6|14919.6|14917.5|14916.5|366
1626964120000|2021-07-22 14:28:40|14918.4|14917.4|14919.3|14918.3|14920.3|14919.3|14918.1|14917.1|144
1626964130000|2021-07-22 14:28:50|14919|14918|14918.1|14917.1|14919.5|14918.5|14918|14917|163
1626964140000|2021-07-22 14:29:00|14918|14917|14915.3|14914.3|14918.1|14917.1|14915.1|14914.1|336
1626964150000|2021-07-22 14:29:10|14915.4|14914.4|14913.9|14912.9|14915.8|14914.8|14913.9|14912.9|212
1626964160000|2021-07-22 14:29:20|14914|14913|14915.3|14914.3|14916|14915|14913.8|14912.8|141
1626964170000|2021-07-22 14:29:30|14915.4|14914.4|14917|14916|14918.4|14917.4|14915.4|14914.4|159
1626964180000|2021-07-22 14:29:40|14917.1|14916.1|14917|14916|14918.3|14917.3|14916.4|14915.4|89
1626964190000|2021-07-22 14:29:50|14917.1|14916.1|14917.9|14916.9|14918.5|14917.5|14917|14916|145
1626964200000|2021-07-22 14:30:00|14918|14917|14917.4|14916.4|14919.4|14918.4|14917|14916|270
1626964210000|2021-07-22 14:30:10|14917.5|14916.5|14915|14914|14918|14917|14914.9|14913.9|170
1626964220000|2021-07-22 14:30:20|14915.1|14914.1|14913.6|14912.6|14915.5|14914.5|14913.6|14912.6|166
1626964230000|2021-07-22 14:30:30|14913.5|14912.5|14913.1|14912.1|14914|14913|14912.3|14911.3|257
1626964240000|2021-07-22 14:30:40|14913|14912|14916.9|14915.9|14917.3|14916.3|14912.5|14911.5|251
1626964250000|2021-07-22 14:30:50|14917|14916|14916.3|14915.3|14917|14916|14914.4|14913.4|166
1626964260000|2021-07-22 14:31:00|14916.1|14915.1|14913.1|14912.1|14916.1|14915.1|14911.5|14910.5|272
1626964270000|2021-07-22 14:31:10|14913.6|14912.6|14912.6|14911.6|14914.3|14913.3|14912.1|14911.1|283
1626964280000|2021-07-22 14:31:20|14912.5|14911.5|14911.5|14910.5|14913.8|14912.8|14911.1|14910.1|117
1626964290000|2021-07-22 14:31:30|14911.4|14910.4|14911|14910|14912.1|14911.1|14910.3|14909.3|177
1626964300000|2021-07-22 14:31:40|14910.9|14909.9|14913.4|14912.4|14914.1|14913.1|14910.1|14909.1|151
1626964310000|2021-07-22 14:31:50|14913.3|14912.3|14914.6|14913.6|14914.6|14913.6|14912.1|14911.1|130
1626964320000|2021-07-22 14:32:00|14915|14914|14913|14912|14916.9|14915.9|14912.8|14911.8|300
1626964330000|2021-07-22 14:32:10|14913.1|14912.1|14909.4|14908.4|14913.3|14912.3|14908.5|14907.5|413
1626964340000|2021-07-22 14:32:20|14909.1|14908.1|14910.9|14909.9|14910.9|14909.9|14907.6|14906.6|221
1626964350000|2021-07-22 14:32:30|14911|14910|14911.6|14910.6|14913.1|14912.1|14910.4|14909.4|193
1626964360000|2021-07-22 14:32:40|14912.1|14911.1|14912.9|14911.9|14913|14912|14911|14910|131
1626964370000|2021-07-22 14:32:50|14913.3|14912.3|14914.9|14913.9|14915.1|14914.1|14912|14911|179
1626964380000|2021-07-22 14:33:00|14915|14914|14915.4|14914.4|14916.8|14915.8|14914.3|14913.3|219
1626964390000|2021-07-22 14:33:10|14915.5|14914.5|14914.9|14913.9|14915.6|14914.6|14913.1|14912.1|122
1626964400000|2021-07-22 14:33:20|14915|14914|14914.1|14913.1|14915|14914|14912.5|14911.5|159
1626964410000|2021-07-22 14:33:30|14914|14913|14915.9|14914.9|14916.5|14915.5|14913.5|14912.5|140
1626964420000|2021-07-22 14:33:40|14916|14915|14914.9|14913.9|14916.3|14915.3|14914.3|14913.3|129
1626964430000|2021-07-22 14:33:50|14915|14914|14917.3|14916.3|14917.6|14916.6|14914.6|14913.6|224
1626964440000|2021-07-22 14:34:00|14917.1|14916.1|14915.9|14914.9|14919.5|14918.5|14915.9|14914.9|247
1626964450000|2021-07-22 14:34:10|14915|14914|14919.9|14918.9|14920.1|14919.1|14915|14914|152
1626964460000|2021-07-22 14:34:20|14919.8|14918.8|14919.1|14918.1|14920.1|14919.1|14917.5|14916.5|142
1626964470000|2021-07-22 14:34:30|14919.3|14918.3|14920|14919|14920.3|14919.3|14918.5|14917.5|138
1626964480000|2021-07-22 14:34:40|14919.9|14918.9|14917.9|14916.9|14920.6|14919.6|14917.9|14916.9|177
1626964490000|2021-07-22 14:34:50|14917.3|14916.3|14919.6|14918.6|14919.8|14918.8|14917.3|14916.3|135
1626964500000|2021-07-22 14:35:00|14919.8|14918.8|14918.3|14917.3|14920.8|14919.8|14918|14917|193
1626964510000|2021-07-22 14:35:10|14918.4|14917.4|14920.5|14919.5|14920.8|14919.8|14917.5|14916.5|136
1626964520000|2021-07-22 14:35:20|14920.6|14919.6|14916.9|14915.9|14921|14920|14916|14915|180
1626964530000|2021-07-22 14:35:30|14917|14916|14920.1|14919.1|14920.1|14919.1|14916.8|14915.8|149
1626964540000|2021-07-22 14:35:40|14920.3|14919.3|14918.6|14917.6|14920.6|14919.6|14918.3|14917.3|128
1626964550000|2021-07-22 14:35:50|14918.5|14917.5|14917|14916|14918.6|14917.6|14916.4|14915.4|107
1626964560000|2021-07-22 14:36:00|14916.9|14915.9|14916.9|14915.9|14919.4|14918.4|14916.4|14915.4|148
1626964570000|2021-07-22 14:36:10|14917|14916|14919|14918|14919.5|14918.5|14917|14916|81
1626964580000|2021-07-22 14:36:20|14918.9|14917.9|14917.8|14916.8|14920|14919|14917.4|14916.4|96
1626964590000|2021-07-22 14:36:30|14918|14917|14918.9|14917.9|14919.4|14918.4|14917.9|14916.9|94
1626964600000|2021-07-22 14:36:40|14918.8|14917.8|14923|14922|14923|14922|14917.9|14916.9|373
1626964610000|2021-07-22 14:36:50|14922.9|14921.9|14923.1|14922.1|14923.5|14922.5|14921.8|14920.8|298
1626964620000|2021-07-22 14:37:00|14923.4|14922.4|14923.6|14922.6|14924|14923|14922.3|14921.3|441
1626964630000|2021-07-22 14:37:10|14923.5|14922.5|14925.4|14924.4|14925.4|14924.4|14923|14922|306
1626964640000|2021-07-22 14:37:20|14925.3|14924.3|14925.8|14924.8|14926.6|14925.6|14925.3|14924.3|343
1626964650000|2021-07-22 14:37:30|14925.9|14924.9|14926.1|14925.1|14926.9|14925.9|14925.8|14924.8|140
1626964660000|2021-07-22 14:37:40|14926|14925|14926|14925|14926.8|14925.8|14924.6|14923.6|234
1626964670000|2021-07-22 14:37:50|14925.9|14924.9|14927.3|14926.3|14927.3|14926.3|14925.8|14924.8|124
1626964680000|2021-07-22 14:38:00|14927.4|14926.4|14927.6|14926.6|14928.1|14927.1|14926.5|14925.5|334
1626964690000|2021-07-22 14:38:10|14927.8|14926.8|14927.8|14926.8|14929.8|14928.8|14927.5|14926.5|375
1626964700000|2021-07-22 14:38:20|14927.9|14926.9|14928|14927|14928.9|14927.9|14927.5|14926.5|166
1626964710000|2021-07-22 14:38:30|14928.1|14927.1|14927.8|14926.8|14929|14928|14927.4|14926.4|344
1626964720000|2021-07-22 14:38:40|14927.5|14926.5|14927.6|14926.6|14927.6|14926.6|14926.3|14925.3|259
1626964730000|2021-07-22 14:38:50|14927.9|14926.9|14927|14926|14928.1|14927.1|14926.8|14925.8|90
1626964740000|2021-07-22 14:39:00|14927.1|14926.1|14926.5|14925.5|14928.9|14927.9|14926.5|14925.5|226
1626964750000|2021-07-22 14:39:10|14926.4|14925.4|14927|14926|14928.1|14927.1|14926.3|14925.3|95
1626964760000|2021-07-22 14:39:20|14927.1|14926.1|14927.8|14926.8|14928.3|14927.3|14926.6|14925.6|206
1626964770000|2021-07-22 14:39:30|14927.6|14926.6|14927.9|14926.9|14928.8|14927.8|14927.5|14926.5|91
1626964780000|2021-07-22 14:39:40|14927.8|14926.8|14926.9|14925.9|14928.3|14927.3|14926.3|14925.3|258
1626964790000|2021-07-22 14:39:50|14926.8|14925.8|14927.8|14926.8|14928|14927|14926.3|14925.3|124
1626964800000|2021-07-22 14:40:00|14927.6|14926.6|14926.4|14925.4|14928.1|14927.1|14925.8|14924.8|275
1626964810000|2021-07-22 14:40:10|14926.3|14925.3|14926.1|14925.1|14927.3|14926.3|14926.1|14925.1|242
1626964820000|2021-07-22 14:40:20|14926|14925|14925.8|14924.8|14927.3|14926.3|14925.5|14924.5|165
1626964830000|2021-07-22 14:40:30|14926.1|14925.1|14926.5|14925.5|14927.8|14926.8|14925.9|14924.9|107
1626964840000|2021-07-22 14:40:40|14926.8|14925.8|14928.9|14927.9|14928.9|14927.9|14926.5|14925.5|129
1626964850000|2021-07-22 14:40:50|14928.8|14927.8|14931|14930|14931|14930|14928.8|14927.8|310
1626964860000|2021-07-22 14:41:00|14931.1|14930.1|14931|14930|14932.6|14931.6|14930.5|14929.5|310
1626964870000|2021-07-22 14:41:10|14931.1|14930.1|14933.4|14932.4|14933.5|14932.5|14931.1|14930.1|325
1626964880000|2021-07-22 14:41:20|14933.5|14932.5|14934.1|14933.1|14934.3|14933.3|14932.6|14931.6|153
1626964890000|2021-07-22 14:41:30|14934|14933|14933.3|14932.3|14934.1|14933.1|14933|14932|154
1626964900000|2021-07-22 14:41:40|14933.1|14932.1|14934.8|14933.8|14935.4|14934.4|14933.1|14932.1|190
1626964910000|2021-07-22 14:41:50|14934.9|14933.9|14936|14935|14936|14935|14934.6|14933.6|176
1626964920000|2021-07-22 14:42:00|14936.1|14935.1|14935.8|14934.8|14936.1|14935.1|14934.8|14933.8|186
1626964930000|2021-07-22 14:42:10|14935.6|14934.6|14935.3|14934.3|14936|14935|14934.8|14933.8|147
1626964940000|2021-07-22 14:42:20|14935|14934|14933.5|14932.5|14935|14934|14932.8|14931.8|248
1626964950000|2021-07-22 14:42:30|14933.4|14932.4|14932.5|14931.5|14933.5|14932.5|14931.6|14930.6|196
1626964960000|2021-07-22 14:42:40|14932.6|14931.6|14934.1|14933.1|14935|14934|14932.5|14931.5|215
1626964970000|2021-07-22 14:42:50|14934.3|14933.3|14933.1|14932.1|14934.8|14933.8|14932.8|14931.8|100
1626964980000|2021-07-22 14:43:00|14933.3|14932.3|14933.1|14932.1|14934.3|14933.3|14932.8|14931.8|162
1626964990000|2021-07-22 14:43:10|14933|14932|14932.9|14931.9|14933.5|14932.5|14932.4|14931.4|134
1626965000000|2021-07-22 14:43:20|14932.8|14931.8|14933.5|14932.5|14933.5|14932.5|14932.5|14931.5|77
1626965010000|2021-07-22 14:43:30|14933.4|14932.4|14932|14931|14933.8|14932.8|14931.9|14930.9|106
1626965020000|2021-07-22 14:43:40|14932.1|14931.1|14933.9|14932.9|14934.3|14933.3|14932|14931|151
1626965030000|2021-07-22 14:43:50|14934.1|14933.1|14934.8|14933.8|14935.3|14934.3|14933|14932|92
1626965040000|2021-07-22 14:44:00|14934.6|14933.6|14934.6|14933.6|14935.8|14934.8|14934.6|14933.6|113
1626965050000|2021-07-22 14:44:10|14934.5|14933.5|14932.4|14931.4|14934.8|14933.8|14932.3|14931.3|166
1626965060000|2021-07-22 14:44:20|14932.3|14931.3|14932.3|14931.3|14933.1|14932.1|14932.1|14931.1|76
1626965070000|2021-07-22 14:44:30|14932.4|14931.4|14931.3|14930.3|14932.4|14931.4|14930.6|14929.6|204
1626965080000|2021-07-22 14:44:40|14931.4|14930.4|14930.6|14929.6|14931.6|14930.6|14930|14929|153
1626965090000|2021-07-22 14:44:50|14930.8|14929.8|14930.3|14929.3|14930.9|14929.9|14929.1|14928.1|156
1626965100000|2021-07-22 14:45:00|14930.1|14929.1|14928.9|14927.9|14931.5|14930.5|14928|14927|263
1626965110000|2021-07-22 14:45:10|14929|14928|14932|14931|14932|14931|14929|14928|192
1626965120000|2021-07-22 14:45:20|14932.1|14931.1|14928.4|14927.4|14932.1|14931.1|14928.4|14927.4|132
1626965130000|2021-07-22 14:45:30|14928.5|14927.5|14928.3|14927.3|14929|14928|14928|14927|180
1626965140000|2021-07-22 14:45:40|14928.1|14927.1|14928.1|14927.1|14928.6|14927.6|14926.3|14925.3|265
1626965150000|2021-07-22 14:45:50|14928|14927|14927.4|14926.4|14929.1|14928.1|14927.4|14926.4|102
1626965160000|2021-07-22 14:46:00|14927.5|14926.5|14927.8|14926.8|14928.6|14927.6|14926.5|14925.5|102
1626965170000|2021-07-22 14:46:10|14927.9|14926.9|14930|14929|14930.6|14929.6|14927.9|14926.9|150
1626965180000|2021-07-22 14:46:20|14929.9|14928.9|14930.8|14929.8|14931|14930|14929.4|14928.4|203
1626965190000|2021-07-22 14:46:30|14930.6|14929.6|14932.6|14931.6|14932.6|14931.6|14930.1|14929.1|156
1626965200000|2021-07-22 14:46:40|14932.5|14931.5|14932.8|14931.8|14933.5|14932.5|14932.4|14931.4|102
1626965210000|2021-07-22 14:46:50|14932.5|14931.5|14932.4|14931.4|14933|14932|14932.1|14931.1|58
1626965220000|2021-07-22 14:47:00|14932.1|14931.1|14931|14930|14932.4|14931.4|14928.5|14927.5|188
1626965230000|2021-07-22 14:47:10|14930.9|14929.9|14931.4|14930.4|14932.3|14931.3|14929.5|14928.5|106
1626965240000|2021-07-22 14:47:20|14931.5|14930.5|14931.5|14930.5|14932.3|14931.3|14931.1|14930.1|67
1626965250000|2021-07-22 14:47:30|14931.4|14930.4|14932.3|14931.3|14932.6|14931.6|14931.4|14930.4|76
1626965260000|2021-07-22 14:47:40|14932.1|14931.1|14930.3|14929.3|14932.6|14931.6|14930.3|14929.3|107
1626965270000|2021-07-22 14:47:50|14930.5|14929.5|14929.9|14928.9|14931.6|14930.6|14929.8|14928.8|88
1626965280000|2021-07-22 14:48:00|14930|14929|14929.1|14928.1|14930.1|14929.1|14928.5|14927.5|126
1626965290000|2021-07-22 14:48:10|14929.3|14928.3|14931.1|14930.1|14931.1|14930.1|14928.9|14927.9|71
1626965300000|2021-07-22 14:48:20|14931|14930|14931.4|14930.4|14931.8|14930.8|14929.8|14928.8|85
1626965310000|2021-07-22 14:48:30|14931.3|14930.3|14929.8|14928.8|14931.4|14930.4|14928|14927|103
1626965320000|2021-07-22 14:48:40|14929.9|14928.9|14929.4|14928.4|14930.3|14929.3|14928.9|14927.9|56
1626965330000|2021-07-22 14:48:50|14929.3|14928.3|14929.4|14928.4|14929.6|14928.6|14927.5|14926.5|131
1626965340000|2021-07-22 14:49:00|14929.3|14928.3|14929.4|14928.4|14930|14929|14928.4|14927.4|132
1626965350000|2021-07-22 14:49:10|14929.5|14928.5|14927.4|14926.4|14929.8|14928.8|14926.8|14925.8|144
1626965360000|2021-07-22 14:49:20|14927.5|14926.5|14927.1|14926.1|14927.8|14926.8|14926.4|14925.4|83
1626965370000|2021-07-22 14:49:30|14927|14926|14928.6|14927.6|14928.6|14927.6|14926.6|14925.6|127
1626965380000|2021-07-22 14:49:40|14928.5|14927.5|14929.1|14928.1|14929.1|14928.1|14927.6|14926.6|61
1626965390000|2021-07-22 14:49:50|14929|14928|14930.4|14929.4|14930.8|14929.8|14928.8|14927.8|85
1626965400000|2021-07-22 14:50:00|14930.9|14929.9|14932.3|14931.3|14933.3|14932.3|14930.3|14929.3|285
1626965410000|2021-07-22 14:50:10|14932.4|14931.4|14935|14934|14935.3|14934.3|14931.9|14930.9|155
1626965420000|2021-07-22 14:50:20|14935.1|14934.1|14933.5|14932.5|14935.1|14934.1|14933|14932|133
1626965430000|2021-07-22 14:50:30|14933.6|14932.6|14933|14932|14934.6|14933.6|14931.9|14930.9|192
1626965440000|2021-07-22 14:50:40|14932.9|14931.9|14929.3|14928.3|14932.9|14931.9|14928.9|14927.9|137
1626965450000|2021-07-22 14:50:50|14929.1|14928.1|14928|14927|14929.6|14928.6|14928|14927|72
1626965460000|2021-07-22 14:51:00|14928.3|14927.3|14927.1|14926.1|14928.6|14927.6|14926.5|14925.5|227
1626965470000|2021-07-22 14:51:10|14926.9|14925.9|14927.4|14926.4|14928|14927|14926.4|14925.4|154
1626965480000|2021-07-22 14:51:20|14927.3|14926.3|14926.1|14925.1|14927.8|14926.8|14924.8|14923.8|193
1626965490000|2021-07-22 14:51:30|14926.3|14925.3|14927.1|14926.1|14927.3|14926.3|14925.6|14924.6|123
1626965500000|2021-07-22 14:51:40|14927.3|14926.3|14927|14926|14927.8|14926.8|14925.9|14924.9|95
1626965510000|2021-07-22 14:51:50|14927.1|14926.1|14928.3|14927.3|14928.4|14927.4|14926.8|14925.8|66
1626965520000|2021-07-22 14:52:00|14927.9|14926.9|14927.9|14926.9|14928.5|14927.5|14927|14926|107
1626965530000|2021-07-22 14:52:10|14928|14927|14926.4|14925.4|14928.1|14927.1|14926.4|14925.4|72
1626965540000|2021-07-22 14:52:20|14926.3|14925.3|14925.5|14924.5|14926.5|14925.5|14924.9|14923.9|130
1626965550000|2021-07-22 14:52:30|14925.6|14924.6|14925.4|14924.4|14926.1|14925.1|14924.3|14923.3|124
1626965560000|2021-07-22 14:52:40|14925.3|14924.3|14926.3|14925.3|14926.8|14925.8|14924.1|14923.1|135
1626965570000|2021-07-22 14:52:50|14926.4|14925.4|14927.5|14926.5|14927.5|14926.5|14925.6|14924.6|85
1626965580000|2021-07-22 14:53:00|14927.8|14926.8|14925.6|14924.6|14928.1|14927.1|14924.9|14923.9|108
1626965590000|2021-07-22 14:53:10|14925.5|14924.5|14926.4|14925.4|14926.6|14925.6|14925.1|14924.1|73
1626965600000|2021-07-22 14:53:20|14926.5|14925.5|14926.4|14925.4|14926.8|14925.8|14925.5|14924.5|88
1626965610000|2021-07-22 14:53:30|14926.3|14925.3|14924.5|14923.5|14926.8|14925.8|14924.3|14923.3|107
1626965620000|2021-07-22 14:53:40|14924.6|14923.6|14925.4|14924.4|14925.5|14924.5|14924.3|14923.3|68
1626965630000|2021-07-22 14:53:50|14925.3|14924.3|14925.9|14924.9|14926|14925|14924.8|14923.8|178
1626965640000|2021-07-22 14:54:00|14926|14925|14925.6|14924.6|14926.8|14925.8|14924.3|14923.3|144
1626965650000|2021-07-22 14:54:10|14925.8|14924.8|14926.5|14925.5|14927|14926|14925.3|14924.3|80
1626965660000|2021-07-22 14:54:20|14926.3|14925.3|14926.1|14925.1|14927.3|14926.3|14925.9|14924.9|71
1626965670000|2021-07-22 14:54:30|14926|14925|14925.9|14924.9|14926.3|14925.3|14925.1|14924.1|67
1626965680000|2021-07-22 14:54:40|14925.8|14924.8|14926.3|14925.3|14927.3|14926.3|14925.6|14924.6|69
1626965690000|2021-07-22 14:54:50|14926.4|14925.4|14926.3|14925.3|14927.6|14926.6|14926.1|14925.1|84
1626965700000|2021-07-22 14:55:00|14926.4|14925.4|14925.4|14924.4|14926.9|14925.9|14924.8|14923.8|121
1626965710000|2021-07-22 14:55:10|14925.1|14924.1|14926.1|14925.1|14926.3|14925.3|14924.3|14923.3|133
1626965720000|2021-07-22 14:55:20|14926|14925|14926.4|14925.4|14926.4|14925.4|14925.5|14924.5|55
1626965730000|2021-07-22 14:55:30|14926.3|14925.3|14925.9|14924.9|14927.9|14926.9|14925.9|14924.9|105
1626965740000|2021-07-22 14:55:40|14926|14925|14926.6|14925.6|14926.6|14925.6|14925|14924|83
1626965750000|2021-07-22 14:55:50|14926.5|14925.5|14925.8|14924.8|14927|14926|14924.8|14923.8|107
1626965760000|2021-07-22 14:56:00|14926.1|14925.1|14925.1|14924.1|14927|14926|14924.6|14923.6|87
1626965770000|2021-07-22 14:56:10|14925.3|14924.3|14926.9|14925.9|14927|14926|14924.3|14923.3|54
1626965780000|2021-07-22 14:56:20|14926.6|14925.6|14926.8|14925.8|14927.8|14926.8|14926.1|14925.1|114
1626965790000|2021-07-22 14:56:30|14926.9|14925.9|14926.8|14925.8|14928|14927|14926.1|14925.1|88
1626965800000|2021-07-22 14:56:40|14926.6|14925.6|14927.3|14926.3|14927.3|14926.3|14925.3|14924.3|72
1626965810000|2021-07-22 14:56:50|14927.4|14926.4|14926.4|14925.4|14927.5|14926.5|14925.8|14924.8|99
1626965820000|2021-07-22 14:57:00|14926.5|14925.5|14926.4|14925.4|14926.8|14925.8|14925.4|14924.4|119
1626965830000|2021-07-22 14:57:10|14926.3|14925.3|14926.3|14925.3|14926.3|14925.3|14925|14924|76
1626965840000|2021-07-22 14:57:20|14926.8|14925.8|14926|14925|14927.5|14926.5|14926|14925|52
1626965850000|2021-07-22 14:57:30|14926.1|14925.1|14925.4|14924.4|14927.4|14926.4|14924.8|14923.8|73
1626965860000|2021-07-22 14:57:40|14925.3|14924.3|14925.5|14924.5|14925.9|14924.9|14924.4|14923.4|88
1626965870000|2021-07-22 14:57:50|14925.8|14924.8|14926.8|14925.8|14926.9|14925.9|14925.1|14924.1|62
1626965880000|2021-07-22 14:58:00|14926.6|14925.6|14928.1|14927.1|14928.4|14927.4|14926.6|14925.6|116
1626965890000|2021-07-22 14:58:10|14928.3|14927.3|14925|14924|14928.5|14927.5|14924.6|14923.6|191
1626965900000|2021-07-22 14:58:20|14925.1|14924.1|14926.1|14925.1|14926.5|14925.5|14924.8|14923.8|76
1626965910000|2021-07-22 14:58:30|14926.3|14925.3|14924.5|14923.5|14926.8|14925.8|14924.5|14923.5|128
1626965920000|2021-07-22 14:58:40|14924.6|14923.6|14925|14924|14925.5|14924.5|14924|14923|91
1626965930000|2021-07-22 14:58:50|14924.9|14923.9|14924.3|14923.3|14925.1|14924.1|14923.8|14922.8|100
1626965940000|2021-07-22 14:59:00|14924.4|14923.4|14924.5|14923.5|14925.8|14924.8|14923.8|14922.8|86
1626965950000|2021-07-22 14:59:10|14924.6|14923.6|14926.4|14925.4|14926.4|14925.4|14923.8|14922.8|88
1626965960000|2021-07-22 14:59:20|14926.3|14925.3|14924.1|14923.1|14926.3|14925.3|14924|14923|96
1626965970000|2021-07-22 14:59:30|14924.3|14923.3|14925.3|14924.3|14925.8|14924.8|14923.6|14922.6|88
1626965980000|2021-07-22 14:59:40|14925.1|14924.1|14923.6|14922.6|14925.4|14924.4|14922.6|14921.6|254
1626965990000|2021-07-22 14:59:50|14923.4|14922.4|14922.8|14921.8|14923.5|14922.5|14922|14921|189
1626966000000|2021-07-22 15:00:00|14922.5|14921.5|14923|14922|14923.8|14922.8|14921.3|14920.3|203
1626966010000|2021-07-22 15:00:10|14923.1|14922.1|14923.3|14922.3|14924.8|14923.8|14922.1|14921.1|132
1626966020000|2021-07-22 15:00:20|14923.1|14922.1|14923|14922|14923.5|14922.5|14921.3|14920.3|124
1626966030000|2021-07-22 15:00:30|14923.1|14922.1|14923.6|14922.6|14924.4|14923.4|14922.6|14921.6|112
1626966040000|2021-07-22 15:00:40|14923.5|14922.5|14924.9|14923.9|14924.9|14923.9|14922.8|14921.8|117
1626966050000|2021-07-22 15:00:50|14925|14924|14926|14925|14926.8|14925.8|14924.8|14923.8|189
1626966060000|2021-07-22 15:01:00|14926.1|14925.1|14926.5|14925.5|14927.8|14926.8|14926.1|14925.1|178
1626966070000|2021-07-22 15:01:10|14926.4|14925.4|14928.5|14927.5|14930.4|14929.4|14926.4|14925.4|299
1626966080000|2021-07-22 15:01:20|14928.8|14927.8|14928.6|14927.6|14929.6|14928.6|14928.4|14927.4|137
1626966090000|2021-07-22 15:01:30|14928.8|14927.8|14929.9|14928.9|14930.4|14929.4|14928.6|14927.6|85
1626966100000|2021-07-22 15:01:40|14929.8|14928.8|14930.5|14929.5|14931.6|14930.6|14929.6|14928.6|150
1626966110000|2021-07-22 15:01:50|14930.6|14929.6|14931.8|14930.8|14931.9|14930.9|14930|14929|161
1626966120000|2021-07-22 15:02:00|14931.9|14930.9|14933|14932|14933.5|14932.5|14931.6|14930.6|277
1626966130000|2021-07-22 15:02:10|14933.1|14932.1|14929.1|14928.1|14933.6|14932.6|14929|14928|211
1626966140000|2021-07-22 15:02:20|14929|14928|14928.8|14927.8|14929.5|14928.5|14927.5|14926.5|224
1626966150000|2021-07-22 15:02:30|14928.9|14927.9|14929.8|14928.8|14929.8|14928.8|14928.1|14927.1|111
1626966160000|2021-07-22 15:02:40|14929.9|14928.9|14932|14931|14932.4|14931.4|14929.8|14928.8|188
1626966170000|2021-07-22 15:02:50|14932.1|14931.1|14934|14933|14934|14933|14932|14931|188
1626966180000|2021-07-22 15:03:00|14934.1|14933.1|14934.8|14933.8|14935|14934|14933.4|14932.4|251
1626966190000|2021-07-22 15:03:10|14934.6|14933.6|14934.6|14933.6|14935.5|14934.5|14934.1|14933.1|158
1626966200000|2021-07-22 15:03:20|14934.5|14933.5|14934.4|14933.4|14935.3|14934.3|14934.3|14933.3|100
1626966210000|2021-07-22 15:03:30|14934.5|14933.5|14930.8|14929.8|14934.5|14933.5|14930.3|14929.3|213
1626966220000|2021-07-22 15:03:40|14930.9|14929.9|14932.4|14931.4|14932.8|14931.8|14930.4|14929.4|108
1626966230000|2021-07-22 15:03:50|14932.5|14931.5|14930.6|14929.6|14933.3|14932.3|14930.6|14929.6|77
1626966240000|2021-07-22 15:04:00|14930.8|14929.8|14929.4|14928.4|14931|14930|14928.9|14927.9|217
1626966250000|2021-07-22 15:04:10|14929.3|14928.3|14930.5|14929.5|14930.9|14929.9|14929.3|14928.3|77
1626966260000|2021-07-22 15:04:20|14930.6|14929.6|14929.4|14928.4|14931.1|14930.1|14929|14928|63
1626966270000|2021-07-22 15:04:30|14929.3|14928.3|14929.5|14928.5|14929.6|14928.6|14928.5|14927.5|103
1626966280000|2021-07-22 15:04:40|14929.4|14928.4|14930.4|14929.4|14930.8|14929.8|14929.3|14928.3|79
1626966290000|2021-07-22 15:04:50|14930.3|14929.3|14928.4|14927.4|14930.4|14929.4|14928.4|14927.4|92
1626966300000|2021-07-22 15:05:00|14928.5|14927.5|14925.9|14924.9|14929.4|14928.4|14925.8|14924.8|217
1626966310000|2021-07-22 15:05:10|14925.8|14924.8|14924.8|14923.8|14925.8|14924.8|14924.3|14923.3|202
1626966320000|2021-07-22 15:05:20|14924.6|14923.6|14923.4|14922.4|14925.9|14924.9|14923.4|14922.4|141
1626966330000|2021-07-22 15:05:30|14923.5|14922.5|14925.4|14924.4|14925.6|14924.6|14922.3|14921.3|271
1626966340000|2021-07-22 15:05:40|14925.3|14924.3|14923.3|14922.3|14925.9|14924.9|14922.5|14921.5|130
1626966350000|2021-07-22 15:05:50|14923.4|14922.4|14922.8|14921.8|14924.5|14923.5|14922.6|14921.6|108
1626966360000|2021-07-22 15:06:00|14922.3|14921.3|14918.4|14917.4|14922.3|14921.3|14918.3|14917.3|445
1626966370000|2021-07-22 15:06:10|14918.1|14917.1|14915.4|14914.4|14918.1|14917.1|14914.5|14913.5|410
1626966380000|2021-07-22 15:06:20|14915.5|14914.5|14915|14914|14917.1|14916.1|14915|14914|145
1626966390000|2021-07-22 15:06:30|14915.1|14914.1|14912.8|14911.8|14915.3|14914.3|14912.5|14911.5|235
1626966400000|2021-07-22 15:06:40|14912.6|14911.6|14914.5|14913.5|14914.8|14913.8|14911.8|14910.8|316
1626966410000|2021-07-22 15:06:50|14914.4|14913.4|14915.5|14914.5|14915.6|14914.6|14912.1|14911.1|210
1626966420000|2021-07-22 15:07:00|14915.4|14914.4|14915.1|14914.1|14915.8|14914.8|14913|14912|156
1626966430000|2021-07-22 15:07:10|14915|14914|14916.8|14915.8|14917.1|14916.1|14914.6|14913.6|151
1626966440000|2021-07-22 15:07:20|14916.9|14915.9|14917.4|14916.4|14917.6|14916.6|14916.4|14915.4|70
1626966450000|2021-07-22 15:07:30|14917.5|14916.5|14916|14915|14917.5|14916.5|14915.5|14914.5|92
1626966460000|2021-07-22 15:07:40|14916.1|14915.1|14915.8|14914.8|14916.5|14915.5|14914.9|14913.9|46
1626966470000|2021-07-22 15:07:50|14915.5|14914.5|14916.6|14915.6|14916.9|14915.9|14915.4|14914.4|68
1626966480000|2021-07-22 15:08:00|14916.8|14915.8|14916.4|14915.4|14917.8|14916.8|14915.8|14914.8|100
1626966490000|2021-07-22 15:08:10|14916.3|14915.3|14914.9|14913.9|14917.3|14916.3|14914.8|14913.8|93
1626966500000|2021-07-22 15:08:20|14915|14914|14917|14916|14917|14916|14914.6|14913.6|84
1626966510000|2021-07-22 15:08:30|14917.1|14916.1|14916.4|14915.4|14917.5|14916.5|14916.4|14915.4|87
1626966520000|2021-07-22 15:08:40|14916.5|14915.5|14916.3|14915.3|14917.4|14916.4|14915.9|14914.9|57
1626966530000|2021-07-22 15:08:50|14916.1|14915.1|14916.1|14915.1|14917.5|14916.5|14915.9|14914.9|79
1626966540000|2021-07-22 15:09:00|14916.3|14915.3|14913.1|14912.1|14916.3|14915.3|14912.8|14911.8|167
1626966550000|2021-07-22 15:09:10|14913|14912|14913.1|14912.1|14914|14913|14911.5|14910.5|203
1626966560000|2021-07-22 15:09:20|14913.3|14912.3|14913.3|14912.3|14914.5|14913.5|14912.9|14911.9|96
1626966570000|2021-07-22 15:09:30|14913.4|14912.4|14915|14914|14915.8|14914.8|14913.3|14912.3|101
1626966580000|2021-07-22 15:09:40|14915.1|14914.1|14914.6|14913.6|14916.1|14915.1|14913.5|14912.5|130
1626966590000|2021-07-22 15:09:50|14914.5|14913.5|14914.4|14913.4|14915.4|14914.4|14913.5|14912.5|111
1626966600000|2021-07-22 15:10:00|14914.3|14913.3|14912.6|14911.6|14914.5|14913.5|14912.4|14911.4|189
1626966610000|2021-07-22 15:10:10|14912.8|14911.8|14909.5|14908.5|14912.9|14911.9|14909.4|14908.4|456
1626966620000|2021-07-22 15:10:20|14909.4|14908.4|14911.4|14910.4|14911.4|14910.4|14909|14908|150
1626966630000|2021-07-22 15:10:30|14911.5|14910.5|14909.9|14908.9|14912.1|14911.1|14909.3|14908.3|130
1626966640000|2021-07-22 15:10:40|14909.8|14908.8|14909|14908|14909.9|14908.9|14908.4|14907.4|129
1626966650000|2021-07-22 15:10:50|14908.9|14907.9|14908.5|14907.5|14909.1|14908.1|14908.1|14907.1|166
1626966660000|2021-07-22 15:11:00|14908.8|14907.8|14907.9|14906.9|14909.4|14908.4|14907.9|14906.9|198
1626966670000|2021-07-22 15:11:10|14907.3|14906.3|14905.8|14904.8|14908.9|14907.9|14905|14904|274
1626966680000|2021-07-22 15:11:20|14905.6|14904.6|14905.3|14904.3|14907|14906|14905.1|14904.1|109
1626966690000|2021-07-22 15:11:30|14905.4|14904.4|14904|14903|14905.4|14904.4|14903.8|14902.8|208
1626966700000|2021-07-22 15:11:40|14903.9|14902.9|14905.3|14904.3|14905.6|14904.6|14903.9|14902.9|160
1626966710000|2021-07-22 15:11:50|14905.4|14904.4|14906.5|14905.5|14907.4|14906.4|14905.4|14904.4|152
1626966720000|2021-07-22 15:12:00|14906.9|14905.9|14907.4|14906.4|14908.4|14907.4|14906|14905|153
1626966730000|2021-07-22 15:12:10|14907.5|14906.5|14907.9|14906.9|14908.5|14907.5|14906.8|14905.8|82
1626966740000|2021-07-22 15:12:20|14908.1|14907.1|14909|14908|14909.3|14908.3|14906.9|14905.9|70
1626966750000|2021-07-22 15:12:30|14908.9|14907.9|14908.8|14907.8|14909.5|14908.5|14908|14907|120
1626966760000|2021-07-22 15:12:40|14908.6|14907.6|14908|14907|14909.3|14908.3|14908|14907|60
1626966770000|2021-07-22 15:12:50|14907.8|14906.8|14905.9|14904.9|14908.6|14907.6|14905.8|14904.8|97
1626966780000|2021-07-22 15:13:00|14906.1|14905.1|14904.4|14903.4|14906.3|14905.3|14903.4|14902.4|235
1626966790000|2021-07-22 15:13:10|14904.3|14903.3|14903.1|14902.1|14904.9|14903.9|14902.9|14901.9|334
1626966800000|2021-07-22 15:13:20|14903|14902|14902.3|14901.3|14903.3|14902.3|14900.5|14899.5|329
1626966810000|2021-07-22 15:13:30|14902.1|14901.1|14904|14903|14904.5|14903.5|14902.1|14901.1|217
1626966820000|2021-07-22 15:13:40|14903.9|14902.9|14902.4|14901.4|14904.6|14903.6|14902.3|14901.3|105
1626966830000|2021-07-22 15:13:50|14902.5|14901.5|14901.3|14900.3|14903|14902|14901.1|14900.1|178
1626966840000|2021-07-22 15:14:00|14901.6|14900.6|14899.5|14898.5|14902.3|14901.3|14898.8|14897.8|221
1626966850000|2021-07-22 15:14:10|14899.6|14898.6|14898.6|14897.6|14900.1|14899.1|14898|14897|177
1626966860000|2021-07-22 15:14:20|14898.8|14897.8|14899|14898|14899.5|14898.5|14898.3|14897.3|135
1626966870000|2021-07-22 15:14:30|14899.1|14898.1|14901.5|14900.5|14901.5|14900.5|14899.1|14898.1|164
1626966880000|2021-07-22 15:14:40|14901.3|14900.3|14902.9|14901.9|14903.6|14902.6|14900.1|14899.1|269
1626966890000|2021-07-22 15:14:50|14903|14902|14904.9|14903.9|14905.1|14904.1|14902.5|14901.5|281
1626966900000|2021-07-22 15:15:00|14905.1|14904.1|14903.4|14902.4|14905.9|14904.9|14902.1|14901.1|292
1626966910000|2021-07-22 15:15:10|14903.3|14902.3|14904.1|14903.1|14905.8|14904.8|14901.9|14900.9|215
1626966920000|2021-07-22 15:15:20|14904|14903|14901|14900|14904.1|14903.1|14900.6|14899.6|140
1626966930000|2021-07-22 15:15:30|14901.1|14900.1|14899.3|14898.3|14901.3|14900.3|14898.5|14897.5|166
1626966940000|2021-07-22 15:15:40|14899.1|14898.1|14897.6|14896.6|14899.8|14898.8|14897.6|14896.6|143
1626966950000|2021-07-22 15:15:50|14897.5|14896.5|14896.4|14895.4|14897.8|14896.8|14894.8|14893.8|397
1626966960000|2021-07-22 15:16:00|14896.3|14895.3|14893.6|14892.6|14896.6|14895.6|14893.6|14892.6|305
1626966970000|2021-07-22 15:16:10|14893.8|14892.8|14894.3|14893.3|14894.9|14893.9|14892.3|14891.3|360
1626966980000|2021-07-22 15:16:20|14894|14893|14894.5|14893.5|14894.9|14893.9|14893.3|14892.3|146
1626966990000|2021-07-22 15:16:30|14894.6|14893.6|14894.9|14893.9|14895|14894|14893.3|14892.3|151
1626967000000|2021-07-22 15:16:40|14895|14894|14896.8|14895.8|14896.9|14895.9|14894.5|14893.5|309
1626967010000|2021-07-22 15:16:50|14896.9|14895.9|14895.4|14894.4|14898.5|14897.5|14895.1|14894.1|252
1626967020000|2021-07-22 15:17:00|14895.5|14894.5|14894.3|14893.3|14896.3|14895.3|14893.3|14892.3|233
1626967030000|2021-07-22 15:17:10|14894.4|14893.4|14894.4|14893.4|14895.5|14894.5|14893.5|14892.5|103
1626967040000|2021-07-22 15:17:20|14894.5|14893.5|14898.4|14897.4|14898.4|14897.4|14894.1|14893.1|236
1626967050000|2021-07-22 15:17:30|14898.5|14897.5|14898|14897|14898.5|14897.5|14897.3|14896.3|132
1626967060000|2021-07-22 15:17:40|14897.9|14896.9|14900.4|14899.4|14900.5|14899.5|14897.9|14896.9|197
1626967070000|2021-07-22 15:17:50|14900.5|14899.5|14899.5|14898.5|14901.6|14900.6|14899.3|14898.3|205
1626967080000|2021-07-22 15:18:00|14899.6|14898.6|14901.4|14900.4|14901.5|14900.5|14898.4|14897.4|154
1626967090000|2021-07-22 15:18:10|14901.5|14900.5|14901|14900|14901.6|14900.6|14900.3|14899.3|116
1626967100000|2021-07-22 15:18:20|14900.6|14899.6|14901|14900|14901.6|14900.6|14900|14899|93
1626967110000|2021-07-22 15:18:30|14901.3|14900.3|14899.8|14898.8|14901.6|14900.6|14899.6|14898.6|95
1626967120000|2021-07-22 15:18:40|14899.4|14898.4|14901.6|14900.6|14902.4|14901.4|14899|14898|128
1626967130000|2021-07-22 15:18:50|14901.8|14900.8|14903.1|14902.1|14903.1|14902.1|14901.3|14900.3|98
1626967140000|2021-07-22 15:19:00|14903.3|14902.3|14901.3|14900.3|14904.4|14903.4|14901.1|14900.1|248
1626967150000|2021-07-22 15:19:10|14901.4|14900.4|14900.8|14899.8|14902.8|14901.8|14900.8|14899.8|81
1626967160000|2021-07-22 15:19:20|14900.4|14899.4|14898.4|14897.4|14900.8|14899.8|14898|14897|113
1626967170000|2021-07-22 15:19:30|14898.5|14897.5|14900.4|14899.4|14900.9|14899.9|14898.5|14897.5|195
1626967180000|2021-07-22 15:19:40|14900.3|14899.3|14900.3|14899.3|14900.8|14899.8|14899.6|14898.6|84
1626967190000|2021-07-22 15:19:50|14900.4|14899.4|14901.8|14900.8|14901.8|14900.8|14899.5|14898.5|61
1626967200000|2021-07-22 15:20:00|14902|14901|14902.6|14901.6|14902.6|14901.6|14900.6|14899.6|127
1626967210000|2021-07-22 15:20:10|14902.8|14901.8|14905.9|14904.9|14905.9|14904.9|14902.4|14901.4|192
1626967220000|2021-07-22 15:20:20|14905.8|14904.8|14906.6|14905.6|14907|14906|14905.1|14904.1|252
1626967230000|2021-07-22 15:20:30|14906.8|14905.8|14907.5|14906.5|14907.5|14906.5|14905.9|14904.9|148
1626967240000|2021-07-22 15:20:40|14907.4|14906.4|14908.9|14907.9|14908.9|14907.9|14907.4|14906.4|172
1626967250000|2021-07-22 15:20:50|14908.8|14907.8|14908.3|14907.3|14909|14908|14908|14907|125
1626967260000|2021-07-22 15:21:00|14908|14907|14908.1|14907.1|14908.4|14907.4|14906.6|14905.6|164
1626967270000|2021-07-22 15:21:10|14908.3|14907.3|14908.4|14907.4|14908.5|14907.5|14906.5|14905.5|105
1626967280000|2021-07-22 15:21:20|14908.5|14907.5|14909.3|14908.3|14909.4|14908.4|14908|14907|100
1626967290000|2021-07-22 15:21:30|14909.1|14908.1|14908.6|14907.6|14909.3|14908.3|14908|14907|124
1626967300000|2021-07-22 15:21:40|14908.8|14907.8|14909.4|14908.4|14909.8|14908.8|14908.5|14907.5|102
1626967310000|2021-07-22 15:21:50|14909.5|14908.5|14909.1|14908.1|14909.8|14908.8|14908.3|14907.3|124
1626967320000|2021-07-22 15:22:00|14909.3|14908.3|14908.6|14907.6|14909.5|14908.5|14908.3|14907.3|73
1626967330000|2021-07-22 15:22:10|14908.5|14907.5|14907.9|14906.9|14908.5|14907.5|14907|14906|124
1626967340000|2021-07-22 15:22:20|14907.8|14906.8|14906.9|14905.9|14907.8|14906.8|14906.1|14905.1|123
1626967350000|2021-07-22 15:22:30|14907|14906|14904.5|14903.5|14907.1|14906.1|14904.4|14903.4|159
1626967360000|2021-07-22 15:22:40|14904.6|14903.6|14904|14903|14904.8|14903.8|14903.1|14902.1|189
1626967370000|2021-07-22 15:22:50|14904.1|14903.1|14903|14902|14905|14904|14903|14902|159
1626967380000|2021-07-22 15:23:00|14902.9|14901.9|14903.5|14902.5|14904|14903|14900.3|14899.3|474
1626967390000|2021-07-22 15:23:10|14903.6|14902.6|14905.4|14904.4|14905.6|14904.6|14902.4|14901.4|129
1626967400000|2021-07-22 15:23:20|14905.5|14904.5|14904.3|14903.3|14906|14905|14904.1|14903.1|208
1626967410000|2021-07-22 15:23:30|14904.4|14903.4|14905.1|14904.1|14907.5|14906.5|14903.8|14902.8|352
1626967420000|2021-07-22 15:23:40|14905.3|14904.3|14906.3|14905.3|14906.3|14905.3|14903.6|14902.6|244
1626967430000|2021-07-22 15:23:50|14906.1|14905.1|14906.9|14905.9|14907|14906|14905.1|14904.1|67
1626967440000|2021-07-22 15:24:00|14907|14906|14908.4|14907.4|14908.5|14907.5|14905.8|14904.8|124
1626967450000|2021-07-22 15:24:10|14908.3|14907.3|14910.1|14909.1|14910.4|14909.4|14907.9|14906.9|261
1626967460000|2021-07-22 15:24:20|14910.3|14909.3|14910.4|14909.4|14910.6|14909.6|14909.6|14908.6|106
1626967470000|2021-07-22 15:24:30|14910.3|14909.3|14910.3|14909.3|14911.6|14910.6|14909.1|14908.1|227
1626967480000|2021-07-22 15:24:40|14910.5|14909.5|14910.9|14909.9|14911.5|14910.5|14910|14909|93
1626967490000|2021-07-22 15:24:50|14911|14910|14910.4|14909.4|14911.1|14910.1|14910|14909|84
1626967500000|2021-07-22 15:25:00|14910.3|14909.3|14909.8|14908.8|14911.5|14910.5|14909.3|14908.3|145
1626967510000|2021-07-22 15:25:10|14909.6|14908.6|14909.9|14908.9|14911|14910|14909.3|14908.3|95
1626967520000|2021-07-22 15:25:20|14909.8|14908.8|14909.4|14908.4|14909.9|14908.9|14907.6|14906.6|237
1626967530000|2021-07-22 15:25:30|14909.5|14908.5|14909.6|14908.6|14910.3|14909.3|14908.6|14907.6|74
1626967540000|2021-07-22 15:25:40|14909.8|14908.8|14911.3|14910.3|14912.3|14911.3|14908|14907|260
1626967550000|2021-07-22 15:25:50|14911.4|14910.4|14910.3|14909.3|14911.6|14910.6|14909.8|14908.8|94
1626967560000|2021-07-22 15:26:00|14909.4|14908.4|14910|14909|14910|14909|14908.5|14907.5|93
1626967570000|2021-07-22 15:26:10|14910.3|14909.3|14908.1|14907.1|14910.8|14909.8|14907.8|14906.8|80
1626967580000|2021-07-22 15:26:20|14908.4|14907.4|14906.1|14905.1|14908.8|14907.8|14906|14905|124
1626967590000|2021-07-22 15:26:30|14905.9|14904.9|14906.9|14905.9|14907.3|14906.3|14904.4|14903.4|165
1626967600000|2021-07-22 15:26:40|14907|14906|14904.9|14903.9|14907.1|14906.1|14904.5|14903.5|94
1626967610000|2021-07-22 15:26:50|14904.8|14903.8|14905.5|14904.5|14906.5|14905.5|14904.6|14903.6|82
1626967620000|2021-07-22 15:27:00|14906.6|14905.6|14904.3|14903.3|14906.6|14905.6|14903.6|14902.6|217
1626967630000|2021-07-22 15:27:10|14904.1|14903.1|14902.4|14901.4|14904.1|14903.1|14901.9|14900.9|194
1626967640000|2021-07-22 15:27:20|14902.3|14901.3|14900.1|14899.1|14902.3|14901.3|14899.5|14898.5|284
1626967650000|2021-07-22 15:27:30|14900|14899|14900.4|14899.4|14900.6|14899.6|14898.9|14897.9|206
1626967660000|2021-07-22 15:27:40|14900.5|14899.5|14896.8|14895.8|14903.1|14902.1|14896.8|14895.8|248
1626967670000|2021-07-22 15:27:50|14897.3|14896.3|14899.5|14898.5|14899.6|14898.6|14897.3|14896.3|131
1626967680000|2021-07-22 15:28:00|14899.6|14898.6|14902.8|14901.8|14904.1|14903.1|14898.6|14897.6|199
1626967690000|2021-07-22 15:28:10|14902.6|14901.6|14905.9|14904.9|14907.3|14906.3|14901.9|14900.9|219
1626967700000|2021-07-22 15:28:20|14906.1|14905.1|14906.4|14905.4|14907.3|14906.3|14905.3|14904.3|134
1626967710000|2021-07-22 15:28:30|14906.5|14905.5|14907.1|14906.1|14908.9|14907.9|14906.1|14905.1|203
1626967720000|2021-07-22 15:28:40|14907|14906|14905|14904|14907.1|14906.1|14905|14904|171
1626967730000|2021-07-22 15:28:50|14905.1|14904.1|14903.4|14902.4|14905.4|14904.4|14902.1|14901.1|154
1626967740000|2021-07-22 15:29:00|14903.5|14902.5|14903.8|14902.8|14905.8|14904.8|14900.5|14899.5|234
1626967750000|2021-07-22 15:29:10|14903.6|14902.6|14905.1|14904.1|14905.1|14904.1|14902.6|14901.6|82
1626967760000|2021-07-22 15:29:20|14905.3|14904.3|14906.5|14905.5|14906.9|14905.9|14904.6|14903.6|145
1626967770000|2021-07-22 15:29:30|14906.4|14905.4|14906.6|14905.6|14907.6|14906.6|14905.8|14904.8|84
1626967780000|2021-07-22 15:29:40|14906.8|14905.8|14907|14906|14908.5|14907.5|14906.5|14905.5|83
1626967790000|2021-07-22 15:29:50|14906.9|14905.9|14907.5|14906.5|14908.3|14907.3|14906|14905|92
1626967800000|2021-07-22 15:30:00|14907.4|14906.4|14909.4|14908.4|14910.9|14909.9|14906.5|14905.5|241
1626967810000|2021-07-22 15:30:10|14909.5|14908.5|14908.6|14907.6|14910.3|14909.3|14907.3|14906.3|117
1626967820000|2021-07-22 15:30:20|14909.1|14908.1|14907.9|14906.9|14909.6|14908.6|14907.3|14906.3|72
1626967830000|2021-07-22 15:30:30|14908|14907|14906.5|14905.5|14908.8|14907.8|14906.4|14905.4|96
1626967840000|2021-07-22 15:30:40|14906.6|14905.6|14907.5|14906.5|14908.1|14907.1|14906.3|14905.3|53
1626967850000|2021-07-22 15:30:50|14907.4|14906.4|14904.4|14903.4|14908|14907|14904.1|14903.1|103
1626967860000|2021-07-22 15:31:00|14904.5|14903.5|14902.8|14901.8|14904.6|14903.6|14901.9|14900.9|167
1626967870000|2021-07-22 15:31:10|14902.6|14901.6|14903.8|14902.8|14904.1|14903.1|14901.8|14900.8|73
1626967880000|2021-07-22 15:31:20|14903.6|14902.6|14904.9|14903.9|14905.4|14904.4|14902.5|14901.5|91
1626967890000|2021-07-22 15:31:30|14904.8|14903.8|14902.4|14901.4|14905.1|14904.1|14902.1|14901.1|80
1626967900000|2021-07-22 15:31:40|14902.5|14901.5|14904.6|14903.6|14904.6|14903.6|14902.4|14901.4|53
1626967910000|2021-07-22 15:31:50|14904.8|14903.8|14903.4|14902.4|14906|14905|14903.3|14902.3|83
1626967920000|2021-07-22 15:32:00|14903.5|14902.5|14903.9|14902.9|14905.4|14904.4|14902|14901|127
1626967930000|2021-07-22 15:32:10|14903.8|14902.8|14903|14902|14904.4|14903.4|14902.3|14901.3|107
1626967940000|2021-07-22 15:32:20|14903.1|14902.1|14904.6|14903.6|14905.4|14904.4|14902.9|14901.9|51
1626967950000|2021-07-22 15:32:30|14904.5|14903.5|14902.4|14901.4|14905.5|14904.5|14902|14901|93
1626967960000|2021-07-22 15:32:40|14902.3|14901.3|14901.6|14900.6|14903.3|14902.3|14901.5|14900.5|101
1626967970000|2021-07-22 15:32:50|14901.8|14900.8|14903.5|14902.5|14904.1|14903.1|14900.9|14899.9|135
1626967980000|2021-07-22 15:33:00|14903.9|14902.9|14905.4|14904.4|14905.9|14904.9|14903.9|14902.9|150
1626967990000|2021-07-22 15:33:10|14905.5|14904.5|14906.5|14905.5|14907.5|14906.5|14905|14904|180
1626968000000|2021-07-22 15:33:20|14906.6|14905.6|14905.4|14904.4|14907.3|14906.3|14905.4|14904.4|90
1626968010000|2021-07-22 15:33:30|14905.3|14904.3|14904.9|14903.9|14906.9|14905.9|14904.9|14903.9|87
1626968020000|2021-07-22 15:33:40|14905|14904|14905.4|14904.4|14906|14905|14904.6|14903.6|37
1626968030000|2021-07-22 15:33:50|14905.5|14904.5|14904.4|14903.4|14906.3|14905.3|14904.3|14903.3|56
1626968040000|2021-07-22 15:34:00|14904.5|14903.5|14906.3|14905.3|14906.4|14905.4|14904|14903|101
1626968050000|2021-07-22 15:34:10|14906.4|14905.4|14904.9|14903.9|14906.4|14905.4|14904.8|14903.8|41
1626968060000|2021-07-22 15:34:20|14905|14904|14902.9|14901.9|14905|14904|14902.4|14901.4|111
1626968070000|2021-07-22 15:34:30|14902.8|14901.8|14905.1|14904.1|14905.1|14904.1|14902.8|14901.8|95
1626968080000|2021-07-22 15:34:40|14905.3|14904.3|14901.5|14900.5|14905.3|14904.3|14901.5|14900.5|129
1626968090000|2021-07-22 15:34:50|14901.4|14900.4|14901.5|14900.5|14902.8|14901.8|14901.1|14900.1|92
1626968100000|2021-07-22 15:35:00|14901.6|14900.6|14901.6|14900.6|14903|14902|14901|14900|143
1626968110000|2021-07-22 15:35:10|14901.5|14900.5|14903.8|14902.8|14904.8|14903.8|14900.5|14899.5|145
1626968120000|2021-07-22 15:35:20|14903.6|14902.6|14904.5|14903.5|14905.8|14904.8|14903.3|14902.3|117
1626968130000|2021-07-22 15:35:30|14904.1|14903.1|14905.5|14904.5|14905.5|14904.5|14902.8|14901.8|87
1626968140000|2021-07-22 15:35:40|14905.4|14904.4|14904|14903|14906|14905|14903.5|14902.5|81
1626968150000|2021-07-22 15:35:50|14904.1|14903.1|14905.8|14904.8|14905.8|14904.8|14904.1|14903.1|51
1626968160000|2021-07-22 15:36:00|14906.4|14905.4|14907.3|14906.3|14908|14907|14906.4|14905.4|194
1626968170000|2021-07-22 15:36:10|14907.1|14906.1|14906.6|14905.6|14908.1|14907.1|14906.3|14905.3|122
1626968180000|2021-07-22 15:36:20|14906.5|14905.5|14906.4|14905.4|14907.9|14906.9|14906|14905|73
1626968190000|2021-07-22 15:36:30|14906.5|14905.5|14907.1|14906.1|14908.4|14907.4|14906.3|14905.3|71
1626968200000|2021-07-22 15:36:40|14907.3|14906.3|14908|14907|14908|14907|14904.9|14903.9|112
1626968210000|2021-07-22 15:36:50|14908.1|14907.1|14907.8|14906.8|14909|14908|14907.1|14906.1|84
1626968220000|2021-07-22 15:37:00|14907.9|14906.9|14905.4|14904.4|14908.5|14907.5|14905.3|14904.3|104
1626968230000|2021-07-22 15:37:10|14905.3|14904.3|14904.4|14903.4|14905.5|14904.5|14904.3|14903.3|100
1626968240000|2021-07-22 15:37:20|14904.5|14903.5|14906|14905|14906.1|14905.1|14904|14903|83
1626968250000|2021-07-22 15:37:30|14906.1|14905.1|14905.6|14904.6|14906.8|14905.8|14905.4|14904.4|83
1626968260000|2021-07-22 15:37:40|14905.9|14904.9|14907|14906|14908|14907|14905.9|14904.9|63
1626968270000|2021-07-22 15:37:50|14906.9|14905.9|14907.4|14906.4|14908.3|14907.3|14906.8|14905.8|103
1626968280000|2021-07-22 15:38:00|14907.5|14906.5|14908.1|14907.1|14908.8|14907.8|14907.3|14906.3|71
1626968290000|2021-07-22 15:38:10|14908.5|14907.5|14906.8|14905.8|14908.8|14907.8|14906.5|14905.5|82
1626968300000|2021-07-22 15:38:20|14906.9|14905.9|14907.4|14906.4|14907.5|14906.5|14905.9|14904.9|42
1626968310000|2021-07-22 15:38:30|14907.5|14906.5|14907.1|14906.1|14908.5|14907.5|14906.8|14905.8|73
1626968320000|2021-07-22 15:38:40|14907|14906|14906.3|14905.3|14907.4|14906.4|14905.9|14904.9|60
1626968330000|2021-07-22 15:38:50|14906.1|14905.1|14906.4|14905.4|14906.4|14905.4|14905.3|14904.3|52
1626968340000|2021-07-22 15:39:00|14906.5|14905.5|14906.4|14905.4|14908.5|14907.5|14906|14905|85
1626968350000|2021-07-22 15:39:10|14906.5|14905.5|14906.4|14905.4|14907|14906|14906|14905|26
1626968360000|2021-07-22 15:39:20|14906.5|14905.5|14908|14907|14908.6|14907.6|14906.4|14905.4|67
1626968370000|2021-07-22 15:39:30|14908.3|14907.3|14908.4|14907.4|14909.4|14908.4|14908|14907|99
1626968380000|2021-07-22 15:39:40|14908.3|14907.3|14909.5|14908.5|14909.5|14908.5|14908.3|14907.3|98
1626968390000|2021-07-22 15:39:50|14909.4|14908.4|14909.8|14908.8|14910|14909|14908.8|14907.8|139
1626968400000|2021-07-22 15:40:00|14909.6|14908.6|14909.5|14908.5|14910.3|14909.3|14908.3|14907.3|126
1626968410000|2021-07-22 15:40:10|14909.8|14908.8|14908.8|14907.8|14909.8|14908.8|14908|14907|64
1626968420000|2021-07-22 15:40:20|14908.6|14907.6|14905.9|14904.9|14908.6|14907.6|14905.3|14904.3|148
1626968430000|2021-07-22 15:40:30|14905.8|14904.8|14908.4|14907.4|14908.9|14907.9|14905.5|14904.5|123
1626968440000|2021-07-22 15:40:40|14908.5|14907.5|14909.1|14908.1|14909.6|14908.6|14907.8|14906.8|70
1626968450000|2021-07-22 15:40:50|14909.3|14908.3|14908.3|14907.3|14911.3|14910.3|14907.6|14906.6|251
1626968460000|2021-07-22 15:41:00|14908.1|14907.1|14905.4|14904.4|14908.8|14907.8|14905.3|14904.3|157
1626968470000|2021-07-22 15:41:10|14905.6|14904.6|14906.3|14905.3|14907.5|14906.5|14905.3|14904.3|108
1626968480000|2021-07-22 15:41:20|14906|14905|14906.6|14905.6|14906.8|14905.8|14905.3|14904.3|77
1626968490000|2021-07-22 15:41:30|14906.5|14905.5|14906.6|14905.6|14907.8|14906.8|14906.4|14905.4|59
1626968500000|2021-07-22 15:41:40|14906.1|14905.1|14905.8|14904.8|14906.4|14905.4|14905|14904|87
1626968510000|2021-07-22 15:41:50|14905.6|14904.6|14903.4|14902.4|14905.6|14904.6|14903.4|14902.4|104
1626968520000|2021-07-22 15:42:00|14903.3|14902.3|14901.9|14900.9|14903.4|14902.4|14901.9|14900.9|121
1626968530000|2021-07-22 15:42:10|14902|14901|14901|14900|14903|14902|14900.5|14899.5|149
1626968540000|2021-07-22 15:42:20|14900.9|14899.9|14903.1|14902.1|14904.1|14903.1|14900.9|14899.9|95
1626968550000|2021-07-22 15:42:30|14903|14902|14902.4|14901.4|14904.5|14903.5|14901.6|14900.6|130
1626968560000|2021-07-22 15:42:40|14902.3|14901.3|14901.9|14900.9|14903.5|14902.5|14901.8|14900.8|62
1626968570000|2021-07-22 15:42:50|14902|14901|14901.6|14900.6|14902.3|14901.3|14900.8|14899.8|102
1626968580000|2021-07-22 15:43:00|14901.5|14900.5|14903.5|14902.5|14904.3|14903.3|14901.5|14900.5|103
1626968590000|2021-07-22 15:43:10|14903.6|14902.6|14899|14898|14904.6|14903.6|14897.6|14896.6|264
1626968600000|2021-07-22 15:43:20|14898.9|14897.9|14900.6|14899.6|14901.1|14900.1|14898.1|14897.1|162
1626968610000|2021-07-22 15:43:30|14900.5|14899.5|14900.4|14899.4|14901.4|14900.4|14899|14898|90
1626968620000|2021-07-22 15:43:40|14900.5|14899.5|14904|14903|14904|14903|14899.4|14898.4|112
1626968630000|2021-07-22 15:43:50|14904.1|14903.1|14904.5|14903.5|14904.5|14903.5|14903.1|14902.1|93
1626968640000|2021-07-22 15:44:00|14904.6|14903.6|14904.8|14903.8|14904.8|14903.8|14902.6|14901.6|98
1626968650000|2021-07-22 15:44:10|14904.6|14903.6|14901.9|14900.9|14904.9|14903.9|14901.4|14900.4|86
1626968660000|2021-07-22 15:44:20|14901.8|14900.8|14900.4|14899.4|14901.9|14900.9|14898.8|14897.8|144
1626968670000|2021-07-22 15:44:30|14900.3|14899.3|14900.9|14899.9|14901.4|14900.4|14900|14899|45
1626968680000|2021-07-22 15:44:40|14901|14900|14901.4|14900.4|14902.4|14901.4|14899.6|14898.6|62
1626968690000|2021-07-22 15:44:50|14901.3|14900.3|14901.9|14900.9|14902.9|14901.9|14900.6|14899.6|237
1626968700000|2021-07-22 15:45:00|14902.3|14901.3|14903.1|14902.1|14904.3|14903.3|14901|14900|155
1626968710000|2021-07-22 15:45:10|14903.4|14902.4|14902.3|14901.3|14904.5|14903.5|14902.1|14901.1|77
1626968720000|2021-07-22 15:45:20|14902.1|14901.1|14903.3|14902.3|14903.8|14902.8|14902|14901|55
1626968730000|2021-07-22 15:45:30|14903.4|14902.4|14904.9|14903.9|14905|14904|14903|14902|87
1626968740000|2021-07-22 15:45:40|14904.8|14903.8|14899.9|14898.9|14905|14904|14899.9|14898.9|99
1626968750000|2021-07-22 15:45:50|14900|14899|14896.6|14895.6|14900.3|14899.3|14896.4|14895.4|209
1626968760000|2021-07-22 15:46:00|14896.5|14895.5|14899.3|14898.3|14899.3|14898.3|14896.3|14895.3|109
1626968770000|2021-07-22 15:46:10|14899.1|14898.1|14893.5|14892.5|14899.1|14898.1|14892.6|14891.6|334
1626968780000|2021-07-22 15:46:20|14893.6|14892.6|14894.4|14893.4|14894.4|14893.4|14892.4|14891.4|178
1626968790000|2021-07-22 15:46:30|14894.5|14893.5|14896.5|14895.5|14896.5|14895.5|14892.9|14891.9|165
1626968800000|2021-07-22 15:46:40|14896.4|14895.4|14895.9|14894.9|14896.8|14895.8|14894.5|14893.5|62
1626968810000|2021-07-22 15:46:50|14896|14895|14897.3|14896.3|14897.3|14896.3|14895.9|14894.9|152
1626968820000|2021-07-22 15:47:00|14897.1|14896.1|14895.9|14894.9|14897.9|14896.9|14894.6|14893.6|104
1626968830000|2021-07-22 15:47:10|14895.8|14894.8|14897.4|14896.4|14897.9|14896.9|14895.4|14894.4|71
1626968840000|2021-07-22 15:47:20|14897.5|14896.5|14899.6|14898.6|14899.6|14898.6|14896.3|14895.3|119
1626968850000|2021-07-22 15:47:30|14899.8|14898.8|14898|14897|14900|14899|14898|14897|84
1626968860000|2021-07-22 15:47:40|14898.1|14897.1|14896.4|14895.4|14898.8|14897.8|14896.4|14895.4|85
1626968870000|2021-07-22 15:47:50|14896.3|14895.3|14893.4|14892.4|14897.5|14896.5|14893.4|14892.4|236
1626968880000|2021-07-22 15:48:00|14893.3|14892.3|14896.3|14895.3|14896.4|14895.4|14892.6|14891.6|160
1626968890000|2021-07-22 15:48:10|14896.4|14895.4|14896.6|14895.6|14896.8|14895.8|14895.3|14894.3|45
1626968900000|2021-07-22 15:48:20|14896.8|14895.8|14899.5|14898.5|14899.8|14898.8|14896.8|14895.8|105
1626968910000|2021-07-22 15:48:30|14899.4|14898.4|14902.3|14901.3|14903|14902|14899.4|14898.4|315
1626968920000|2021-07-22 15:48:40|14902.1|14901.1|14905.6|14904.6|14905.8|14904.8|14902.1|14901.1|247
1626968930000|2021-07-22 15:48:50|14905.8|14904.8|14905.5|14904.5|14906.5|14905.5|14905.1|14904.1|315
1626968940000|2021-07-22 15:49:00|14905.6|14904.6|14905.9|14904.9|14906.5|14905.5|14904.5|14903.5|205
1626968950000|2021-07-22 15:49:10|14906|14905|14907|14906|14907.3|14906.3|14905.5|14904.5|100
1626968960000|2021-07-22 15:49:20|14906.9|14905.9|14908|14907|14908|14907|14906|14905|78
1626968970000|2021-07-22 15:49:30|14907.9|14906.9|14907.6|14906.6|14908.3|14907.3|14907|14906|78
1626968980000|2021-07-22 15:49:40|14907.5|14906.5|14907.4|14906.4|14908.1|14907.1|14906.6|14905.6|56
1626968990000|2021-07-22 15:49:50|14907.3|14906.3|14908.5|14907.5|14909|14908|14906.9|14905.9|115
1626969000000|2021-07-22 15:50:00|14908.9|14907.9|14910.8|14909.8|14910.8|14909.8|14908.8|14907.8|124
1626969010000|2021-07-22 15:50:10|14910.4|14909.4|14908.9|14907.9|14910.8|14909.8|14908.6|14907.6|173
1626969020000|2021-07-22 15:50:20|14908.8|14907.8|14907.1|14906.1|14909.1|14908.1|14906.5|14905.5|145
1626969030000|2021-07-22 15:50:30|14907.5|14906.5|14908.1|14907.1|14908.3|14907.3|14907|14906|57
1626969040000|2021-07-22 15:50:40|14908|14907|14908.3|14907.3|14909.1|14908.1|14907.8|14906.8|126
1626969050000|2021-07-22 15:50:50|14908.4|14907.4|14910.4|14909.4|14910.4|14909.4|14907.8|14906.8|89
1626969060000|2021-07-22 15:51:00|14910.3|14909.3|14909.9|14908.9|14912.8|14911.8|14909.8|14908.8|337
1626969070000|2021-07-22 15:51:10|14909.5|14908.5|14912.1|14911.1|14912.6|14911.6|14909.5|14908.5|107
1626969080000|2021-07-22 15:51:20|14912.3|14911.3|14913.9|14912.9|14915.1|14914.1|14912.3|14911.3|322
1626969090000|2021-07-22 15:51:30|14913.8|14912.8|14913.9|14912.9|14914.8|14913.8|14913|14912|136
1626969100000|2021-07-22 15:51:40|14914|14913|14914.9|14913.9|14914.9|14913.9|14913.4|14912.4|68
1626969110000|2021-07-22 15:51:50|14914.6|14913.6|14915.4|14914.4|14915.5|14914.5|14914.1|14913.1|90
1626969120000|2021-07-22 15:52:00|14915.3|14914.3|14913.5|14912.5|14916|14915|14913.5|14912.5|186
1626969130000|2021-07-22 15:52:10|14913.6|14912.6|14912.8|14911.8|14914.3|14913.3|14912.5|14911.5|102
1626969140000|2021-07-22 15:52:20|14912.6|14911.6|14914.5|14913.5|14914.5|14913.5|14912.5|14911.5|54
1626969150000|2021-07-22 15:52:30|14914.8|14913.8|14916.3|14915.3|14916.4|14915.4|14914.5|14913.5|96
1626969160000|2021-07-22 15:52:40|14916.4|14915.4|14918.3|14917.3|14918.8|14917.8|14916.4|14915.4|424
1626969170000|2021-07-22 15:52:50|14918.1|14917.1|14918.9|14917.9|14919.4|14918.4|14918.1|14917.1|125
1626969180000|2021-07-22 15:53:00|14918.8|14917.8|14916.1|14915.1|14918.9|14917.9|14916|14915|128
1626969190000|2021-07-22 15:53:10|14916.3|14915.3|14915.1|14914.1|14916.3|14915.3|14914.5|14913.5|167
1626969200000|2021-07-22 15:53:20|14915|14914|14915.3|14914.3|14915.4|14914.4|14914.1|14913.1|133
1626969210000|2021-07-22 15:53:30|14914.9|14913.9|14914.5|14913.5|14915.8|14914.8|14914.3|14913.3|64
1626969220000|2021-07-22 15:53:40|14914.4|14913.4|14916.1|14915.1|14916.3|14915.3|14914.1|14913.1|72
1626969230000|2021-07-22 15:53:50|14916|14915|14916.4|14915.4|14917.1|14916.1|14915.1|14914.1|49
1626969240000|2021-07-22 15:54:00|14916.5|14915.5|14915.9|14914.9|14917.5|14916.5|14915.8|14914.8|108
1626969250000|2021-07-22 15:54:10|14915.8|14914.8|14916.1|14915.1|14916.4|14915.4|14915.6|14914.6|72
1626969260000|2021-07-22 15:54:20|14916.3|14915.3|14916.6|14915.6|14917.4|14916.4|14915.5|14914.5|89
1626969270000|2021-07-22 15:54:30|14916.8|14915.8|14916.1|14915.1|14917|14916|14915.6|14914.6|49
1626969280000|2021-07-22 15:54:40|14916.3|14915.3|14916.5|14915.5|14917.3|14916.3|14916.1|14915.1|36
1626969290000|2021-07-22 15:54:50|14916.4|14915.4|14917.4|14916.4|14917.8|14916.8|14916.1|14915.1|59
1626969300000|2021-07-22 15:55:00|14917.6|14916.6|14917.4|14916.4|14918.9|14917.9|14916.8|14915.8|159
1626969310000|2021-07-22 15:55:10|14917.5|14916.5|14917|14916|14917.5|14916.5|14916.4|14915.4|88
1626969320000|2021-07-22 15:55:20|14917.3|14916.3|14916.9|14915.9|14917.3|14916.3|14915.8|14914.8|99
1626969330000|2021-07-22 15:55:30|14917|14916|14916.6|14915.6|14917.5|14916.5|14916.3|14915.3|93
1626969340000|2021-07-22 15:55:40|14916.8|14915.8|14916.5|14915.5|14917|14916|14915.8|14914.8|94
1626969350000|2021-07-22 15:55:50|14916.3|14915.3|14916.3|14915.3|14917.9|14916.9|14916.1|14915.1|256
1626969360000|2021-07-22 15:56:00|14916.1|14915.1|14914.3|14913.3|14916.1|14915.1|14914|14913|144
1626969370000|2021-07-22 15:56:10|14914.1|14913.1|14916.5|14915.5|14916.8|14915.8|14914|14913|256
1626969380000|2021-07-22 15:56:20|14916.3|14915.3|14916.5|14915.5|14917|14916|14916|14915|33
1626969390000|2021-07-22 15:56:30|14916.6|14915.6|14918|14917|14918|14917|14916.6|14915.6|100
1626969400000|2021-07-22 15:56:40|14917.9|14916.9|14919.4|14918.4|14919.5|14918.5|14917.9|14916.9|173
1626969410000|2021-07-22 15:56:50|14919.3|14918.3|14919.1|14918.1|14919.4|14918.4|14918.4|14917.4|74
1626969420000|2021-07-22 15:57:00|14919.3|14918.3|14918.1|14917.1|14919.9|14918.9|14917.8|14916.8|111
1626969430000|2021-07-22 15:57:10|14918.3|14917.3|14918.4|14917.4|14918.8|14917.8|14917.9|14916.9|65
1626969440000|2021-07-22 15:57:20|14918.5|14917.5|14919.6|14918.6|14920.5|14919.5|14918.5|14917.5|108
1626969450000|2021-07-22 15:57:30|14919.5|14918.5|14919.5|14918.5|14920|14919|14919|14918|84
1626969460000|2021-07-22 15:57:40|14919.8|14918.8|14920.1|14919.1|14920.6|14919.6|14919.8|14918.8|97
1626969470000|2021-07-22 15:57:50|14920.3|14919.3|14919.8|14918.8|14920.5|14919.5|14919.8|14918.8|73
1626969480000|2021-07-22 15:58:00|14919.9|14918.9|14920.5|14919.5|14921|14920|14919.5|14918.5|256
1626969490000|2021-07-22 15:58:10|14920.3|14919.3|14920.3|14919.3|14921|14920|14920.1|14919.1|103
1626969500000|2021-07-22 15:58:20|14920.4|14919.4|14919.3|14918.3|14920.5|14919.5|14919|14918|118
1626969510000|2021-07-22 15:58:30|14919|14918|14919.9|14918.9|14920.9|14919.9|14918.9|14917.9|100
1626969520000|2021-07-22 15:58:40|14919.8|14918.8|14919.3|14918.3|14919.8|14918.8|14918.8|14917.8|87
1626969530000|2021-07-22 15:58:50|14919.4|14918.4|14918.9|14917.9|14919.5|14918.5|14917.5|14916.5|103
1626969540000|2021-07-22 15:59:00|14918.8|14917.8|14918.6|14917.6|14919.5|14918.5|14918|14917|102
1626969550000|2021-07-22 15:59:10|14918.5|14917.5|14917.9|14916.9|14919.1|14918.1|14917.6|14916.6|49
1626969560000|2021-07-22 15:59:20|14918|14917|14918.5|14917.5|14919.4|14918.4|14918|14917|57
1626969570000|2021-07-22 15:59:30|14918.4|14917.4|14918|14917|14919.3|14918.3|14918|14917|52
1626969580000|2021-07-22 15:59:40|14917.9|14916.9|14916.4|14915.4|14918|14917|14916.3|14915.3|83
1626969590000|2021-07-22 15:59:50|14916.5|14915.5|14918|14917|14918.3|14917.3|14916.1|14915.1|106
1626969600000|2021-07-22 16:00:00|14918.3|14917.3|14919.1|14918.1|14919.6|14918.6|14917.6|14916.6|198
1626969610000|2021-07-22 16:00:10|14919.3|14918.3|14918.9|14917.9|14919.9|14918.9|14918.5|14917.5|44
1626969620000|2021-07-22 16:00:20|14919|14918|14918.5|14917.5|14920.6|14919.6|14918.5|14917.5|144
1626969630000|2021-07-22 16:00:30|14918.6|14917.6|14920.4|14919.4|14921|14920|14918.6|14917.6|74
1626969640000|2021-07-22 16:00:40|14920.3|14919.3|14921.5|14920.5|14921.8|14920.8|14919.3|14918.3|166
1626969650000|2021-07-22 16:00:50|14921.4|14920.4|14921.5|14920.5|14922|14921|14921|14920|157
1626969660000|2021-07-22 16:01:00|14921.4|14920.4|14920.1|14919.1|14921.5|14920.5|14919.8|14918.8|201
1626969670000|2021-07-22 16:01:10|14920|14919|14918.6|14917.6|14920.5|14919.5|14918.3|14917.3|126
1626969680000|2021-07-22 16:01:20|14918.8|14917.8|14916.4|14915.4|14919|14918|14916.3|14915.3|106
1626969690000|2021-07-22 16:01:30|14916.3|14915.3|14917|14916|14917.4|14916.4|14915.5|14914.5|80
1626969700000|2021-07-22 16:01:40|14917.1|14916.1|14916.5|14915.5|14917.3|14916.3|14915.8|14914.8|109
1626969710000|2021-07-22 16:01:50|14916.4|14915.4|14913.6|14912.6|14917.1|14916.1|14913.4|14912.4|148
1626969720000|2021-07-22 16:02:00|14913.8|14912.8|14913.5|14912.5|14914.8|14913.8|14912.8|14911.8|171
1626969730000|2021-07-22 16:02:10|14913.4|14912.4|14911.6|14910.6|14913.9|14912.9|14911.6|14910.6|139
1626969740000|2021-07-22 16:02:20|14911.5|14910.5|14910.6|14909.6|14911.6|14910.6|14910|14909|209
1626969750000|2021-07-22 16:02:30|14910.9|14909.9|14910.4|14909.4|14910.9|14909.9|14909.9|14908.9|72
1626969760000|2021-07-22 16:02:40|14910.5|14909.5|14908.9|14907.9|14910.8|14909.8|14908.9|14907.9|122
1626969770000|2021-07-22 16:02:50|14908.8|14907.8|14909.6|14908.6|14910|14909|14908.6|14907.6|76
1626969780000|2021-07-22 16:03:00|14909.8|14908.8|14906|14905|14909.8|14908.8|14904.8|14903.8|356
1626969790000|2021-07-22 16:03:10|14905.6|14904.6|14904.1|14903.1|14906.3|14905.3|14904|14903|169
1626969800000|2021-07-22 16:03:20|14904|14903|14904|14903|14905.3|14904.3|14903.3|14902.3|135
1626969810000|2021-07-22 16:03:30|14904.1|14903.1|14905|14904|14905.4|14904.4|14903.8|14902.8|108
1626969820000|2021-07-22 16:03:40|14904.9|14903.9|14904|14903|14905.4|14904.4|14904|14903|66
1626969830000|2021-07-22 16:03:50|14904.1|14903.1|14904.1|14903.1|14904.3|14903.3|14902.9|14901.9|119
1626969840000|2021-07-22 16:04:00|14904|14903|14903.4|14902.4|14905.4|14904.4|14902.9|14901.9|119
1626969850000|2021-07-22 16:04:10|14903.5|14902.5|14902.3|14901.3|14903.6|14902.6|14902|14901|89
1626969860000|2021-07-22 16:04:20|14902.5|14901.5|14901.4|14900.4|14902.6|14901.6|14900.9|14899.9|150
1626969870000|2021-07-22 16:04:30|14901.1|14900.1|14898|14897|14901.6|14900.6|14897.8|14896.8|240
1626969880000|2021-07-22 16:04:40|14897.9|14896.9|14894.4|14893.4|14898|14897|14894.3|14893.3|367
1626969890000|2021-07-22 16:04:50|14894.3|14893.3|14892|14891|14894.3|14893.3|14891.3|14890.3|586
1626969900000|2021-07-22 16:05:00|14892.1|14891.1|14893.4|14892.4|14894.5|14893.5|14891.6|14890.6|261
1626969910000|2021-07-22 16:05:10|14893.3|14892.3|14892.4|14891.4|14894.8|14893.8|14892|14891|274
1626969920000|2021-07-22 16:05:20|14892.3|14891.3|14892|14891|14893.1|14892.1|14891.5|14890.5|208
1626969930000|2021-07-22 16:05:30|14892.1|14891.1|14893.4|14892.4|14894|14893|14890.8|14889.8|201
1626969940000|2021-07-22 16:05:40|14893.8|14892.8|14892.5|14891.5|14893.8|14892.8|14891.6|14890.6|92
1626969950000|2021-07-22 16:05:50|14892.8|14891.8|14891.9|14890.9|14893.8|14892.8|14890.6|14889.6|160
1626969960000|2021-07-22 16:06:00|14892|14891|14893|14892|14894.3|14893.3|14892|14891|223
1626969970000|2021-07-22 16:06:10|14893.1|14892.1|14890.8|14889.8|14893.8|14892.8|14890.6|14889.6|111
1626969980000|2021-07-22 16:06:20|14890.6|14889.6|14889.9|14888.9|14890.8|14889.8|14887.5|14886.5|614
1626969990000|2021-07-22 16:06:30|14889.8|14888.8|14888.4|14887.4|14890.4|14889.4|14888.1|14887.1|266
1626970000000|2021-07-22 16:06:40|14888.1|14887.1|14887.3|14886.3|14888.8|14887.8|14886.4|14885.4|256
1626970010000|2021-07-22 16:06:50|14887|14886|14889.1|14888.1|14889.3|14888.3|14886|14885|300
1626970020000|2021-07-22 16:07:00|14889|14888|14887.4|14886.4|14889.3|14888.3|14885.8|14884.8|344
1626970030000|2021-07-22 16:07:10|14887.1|14886.1|14887|14886|14889|14888|14886.8|14885.8|208
1626970040000|2021-07-22 16:07:20|14887.1|14886.1|14888.4|14887.4|14889.1|14888.1|14886.8|14885.8|155
1626970050000|2021-07-22 16:07:30|14888.3|14887.3|14889.6|14888.6|14890|14889|14888.1|14887.1|135
1626970060000|2021-07-22 16:07:40|14889.5|14888.5|14889.9|14888.9|14891.8|14890.8|14889.5|14888.5|200
1626970070000|2021-07-22 16:07:50|14889.8|14888.8|14890.9|14889.9|14890.9|14889.9|14889.5|14888.5|74
1626970080000|2021-07-22 16:08:00|14890.8|14889.8|14891.3|14890.3|14892.5|14891.5|14890.8|14889.8|113
1626970090000|2021-07-22 16:08:10|14891.4|14890.4|14892.1|14891.1|14892.3|14891.3|14890.1|14889.1|81
1626970100000|2021-07-22 16:08:20|14891.9|14890.9|14890.6|14889.6|14893.3|14892.3|14890.5|14889.5|147
1626970110000|2021-07-22 16:08:30|14890.8|14889.8|14887|14886|14890.8|14889.8|14887|14886|230
1626970120000|2021-07-22 16:08:40|14886.9|14885.9|14884.9|14883.9|14887.6|14886.6|14883.8|14882.8|471
1626970130000|2021-07-22 16:08:50|14885|14884|14886.3|14885.3|14887|14886|14883.6|14882.6|332
1626970140000|2021-07-22 16:09:00|14886.6|14885.6|14885.8|14884.8|14887.8|14886.8|14885.1|14884.1|320
1626970150000|2021-07-22 16:09:10|14886|14885|14884.8|14883.8|14886|14885|14883.9|14882.9|192
1626970160000|2021-07-22 16:09:20|14884.6|14883.6|14884.6|14883.6|14886|14885|14884.3|14883.3|151
1626970170000|2021-07-22 16:09:30|14884.5|14883.5|14881.6|14880.6|14885.5|14884.5|14881.5|14880.5|382
1626970180000|2021-07-22 16:09:40|14881.5|14880.5|14879.4|14878.4|14882.4|14881.4|14879|14878|279
1626970190000|2021-07-22 16:09:50|14879.6|14878.6|14875.8|14874.8|14880.1|14879.1|14875.8|14874.8|752
1626970200000|2021-07-22 16:10:00|14875.9|14874.9|14878.4|14877.4|14879.5|14878.5|14875.5|14874.5|431
1626970210000|2021-07-22 16:10:10|14878.5|14877.5|14878.6|14877.6|14879.6|14878.6|14877.3|14876.3|249
1626970220000|2021-07-22 16:10:20|14878.8|14877.8|14877.6|14876.6|14879.5|14878.5|14877.5|14876.5|162
1626970230000|2021-07-22 16:10:30|14877.5|14876.5|14876.8|14875.8|14878|14877|14876.8|14875.8|83
1626970240000|2021-07-22 16:10:40|14876.5|14875.5|14876.3|14875.3|14877.5|14876.5|14876|14875|135
1626970250000|2021-07-22 16:10:50|14876.1|14875.1|14878.4|14877.4|14878.4|14877.4|14875|14874|278
1626970260000|2021-07-22 16:11:00|14878.1|14877.1|14878.4|14877.4|14879|14878|14877.3|14876.3|92
1626970270000|2021-07-22 16:11:10|14878.3|14877.3|14877.8|14876.8|14878.3|14877.3|14876.4|14875.4|133
1626970280000|2021-07-22 16:11:20|14877.6|14876.6|14881|14880|14881.5|14880.5|14877.6|14876.6|250
1626970290000|2021-07-22 16:11:30|14880.9|14879.9|14881.4|14880.4|14881.8|14880.8|14879.8|14878.8|179
1626970300000|2021-07-22 16:11:40|14881.3|14880.3|14881.8|14880.8|14882.5|14881.5|14880.9|14879.9|217
1626970310000|2021-07-22 16:11:50|14881.9|14880.9|14880|14879|14882.4|14881.4|14880|14879|209
1626970320000|2021-07-22 16:12:00|14880.1|14879.1|14881.3|14880.3|14881.3|14880.3|14878.8|14877.8|157
1626970330000|2021-07-22 16:12:10|14881.1|14880.1|14881.5|14880.5|14882.1|14881.1|14879.9|14878.9|140
1626970340000|2021-07-22 16:12:20|14881.6|14880.6|14882.3|14881.3|14883.1|14882.1|14881.5|14880.5|164
1626970350000|2021-07-22 16:12:30|14882.5|14881.5|14881.1|14880.1|14882.5|14881.5|14880.9|14879.9|131
1626970360000|2021-07-22 16:12:40|14881|14880|14877|14876|14881.1|14880.1|14876.9|14875.9|207
1626970370000|2021-07-22 16:12:50|14877.1|14876.1|14874.3|14873.3|14877.5|14876.5|14874.3|14873.3|246
1626970380000|2021-07-22 16:13:00|14874.1|14873.1|14876.3|14875.3|14876.3|14875.3|14874.1|14873.1|366
1626970390000|2021-07-22 16:13:10|14876.4|14875.4|14878.1|14877.1|14878.1|14877.1|14874.8|14873.8|229
1626970400000|2021-07-22 16:13:20|14878|14877|14878.1|14877.1|14878.3|14877.3|14877.1|14876.1|97
1626970410000|2021-07-22 16:13:30|14878.3|14877.3|14878.9|14877.9|14879.4|14878.4|14877.5|14876.5|103
1626970420000|2021-07-22 16:13:40|14878.8|14877.8|14880.1|14879.1|14880.4|14879.4|14878.6|14877.6|150
1626970430000|2021-07-22 16:13:50|14880.3|14879.3|14882.6|14881.6|14883.3|14882.3|14879.8|14878.8|191
1626970440000|2021-07-22 16:14:00|14882.5|14881.5|14881.1|14880.1|14883.5|14882.5|14881|14880|207
1626970450000|2021-07-22 16:14:10|14881.5|14880.5|14878.9|14877.9|14881.8|14880.8|14878.3|14877.3|194
1626970460000|2021-07-22 16:14:20|14879|14878|14881.1|14880.1|14881.1|14880.1|14877.8|14876.8|243
1626970470000|2021-07-22 16:14:30|14881.3|14880.3|14880.4|14879.4|14882.4|14881.4|14879.8|14878.8|111
1626970480000|2021-07-22 16:14:40|14880.5|14879.5|14880.9|14879.9|14882.3|14881.3|14879.9|14878.9|86
1626970490000|2021-07-22 16:14:50|14881|14880|14880.8|14879.8|14881.9|14880.9|14880.6|14879.6|106
1626970500000|2021-07-22 16:15:00|14880.9|14879.9|14879.4|14878.4|14881|14880|14879|14878|167
1626970510000|2021-07-22 16:15:10|14879.3|14878.3|14881.8|14880.8|14881.8|14880.8|14878.5|14877.5|136
1626970520000|2021-07-22 16:15:20|14881.6|14880.6|14880.8|14879.8|14882.8|14881.8|14880.3|14879.3|177
1626970530000|2021-07-22 16:15:30|14880.6|14879.6|14879.4|14878.4|14880.8|14879.8|14878.3|14877.3|124
1626970540000|2021-07-22 16:15:40|14879.5|14878.5|14879.9|14878.9|14880.8|14879.8|14879|14878|102
1626970550000|2021-07-22 16:15:50|14880|14879|14880.8|14879.8|14882.6|14881.6|14879.4|14878.4|154
1626970560000|2021-07-22 16:16:00|14880.9|14879.9|14881.1|14880.1|14881.4|14880.4|14878.6|14877.6|114
1626970570000|2021-07-22 16:16:10|14881|14880|14882.9|14881.9|14883|14882|14880.8|14879.8|116
1626970580000|2021-07-22 16:16:20|14882.8|14881.8|14883.1|14882.1|14883.8|14882.8|14882.5|14881.5|150
1626970590000|2021-07-22 16:16:30|14883.3|14882.3|14882|14881|14883.5|14882.5|14881.6|14880.6|109
1626970600000|2021-07-22 16:16:40|14881.9|14880.9|14883.5|14882.5|14883.8|14882.8|14881.6|14880.6|73
1626970610000|2021-07-22 16:16:50|14883.8|14882.8|14886.1|14885.1|14886.8|14885.8|14883.3|14882.3|268
1626970620000|2021-07-22 16:17:00|14886|14885|14886.6|14885.6|14887|14886|14885.8|14884.8|228
1626970630000|2021-07-22 16:17:10|14886.5|14885.5|14886.6|14885.6|14887|14886|14886.1|14885.1|164
1626970640000|2021-07-22 16:17:20|14886.8|14885.8|14887.5|14886.5|14887.5|14886.5|14886.5|14885.5|133
1626970650000|2021-07-22 16:17:30|14887.4|14886.4|14887.6|14886.6|14888.5|14887.5|14887.3|14886.3|205
1626970660000|2021-07-22 16:17:40|14887.8|14886.8|14889.9|14888.9|14889.9|14888.9|14887.6|14886.6|137
1626970670000|2021-07-22 16:17:50|14889.8|14888.8|14889.6|14888.6|14890|14889|14889.4|14888.4|105
1626970680000|2021-07-22 16:18:00|14889.4|14888.4|14888|14887|14890.1|14889.1|14887.8|14886.8|146
1626970690000|2021-07-22 16:18:10|14888.3|14887.3|14886.4|14885.4|14888.3|14887.3|14886.3|14885.3|152
1626970700000|2021-07-22 16:18:20|14886.5|14885.5|14883.3|14882.3|14887.8|14886.8|14882.3|14881.3|303
1626970710000|2021-07-22 16:18:30|14883|14882|14882.1|14881.1|14883.4|14882.4|14881|14880|188
1626970720000|2021-07-22 16:18:40|14882|14881|14881.9|14880.9|14883.5|14882.5|14881.9|14880.9|108
1626970730000|2021-07-22 16:18:50|14881.8|14880.8|14881.3|14880.3|14882.8|14881.8|14881|14880|81
1626970740000|2021-07-22 16:19:00|14881.4|14880.4|14878.6|14877.6|14881.4|14880.4|14878.6|14877.6|215
1626970750000|2021-07-22 16:19:10|14878.8|14877.8|14879.3|14878.3|14879.8|14878.8|14878|14877|205
1626970760000|2021-07-22 16:19:20|14879.4|14878.4|14880.9|14879.9|14881.1|14880.1|14879|14878|104
1626970770000|2021-07-22 16:19:30|14880.8|14879.8|14876.9|14875.9|14880.9|14879.9|14876.8|14875.8|104
1626970780000|2021-07-22 16:19:40|14877.3|14876.3|14877.6|14876.6|14878.4|14877.4|14877|14876|183
1626970790000|2021-07-22 16:19:50|14876.9|14875.9|14875.5|14874.5|14877.8|14876.8|14874.8|14873.8|197
1626970800000|2021-07-22 16:20:00|14875.4|14874.4|14877.6|14876.6|14877.8|14876.8|14875.1|14874.1|231
1626970810000|2021-07-22 16:20:10|14877.5|14876.5|14877.4|14876.4|14877.8|14876.8|14875.5|14874.5|85
1626970820000|2021-07-22 16:20:20|14877.5|14876.5|14871.9|14870.9|14878.1|14877.1|14871.9|14870.9|340
1626970830000|2021-07-22 16:20:30|14872.1|14871.1|14871.4|14870.4|14872.6|14871.6|14870.4|14869.4|335
1626970840000|2021-07-22 16:20:40|14871.3|14870.3|14872.5|14871.5|14873.1|14872.1|14870|14869|287
1626970850000|2021-07-22 16:20:50|14871.8|14870.8|14870.4|14869.4|14873.3|14872.3|14870.3|14869.3|214
1626970860000|2021-07-22 16:21:00|14870.5|14869.5|14871|14870|14872|14871|14869|14868|293
1626970870000|2021-07-22 16:21:10|14870.8|14869.8|14866|14865|14870.8|14869.8|14866|14865|354
1626970880000|2021-07-22 16:21:20|14865.5|14864.5|14865.5|14864.5|14866|14865|14864|14863|325
1626970890000|2021-07-22 16:21:30|14865.4|14864.4|14866.3|14865.3|14866.4|14865.4|14863.6|14862.6|253
1626970900000|2021-07-22 16:21:40|14866.1|14865.1|14867.6|14866.6|14867.8|14866.8|14865.8|14864.8|139
1626970910000|2021-07-22 16:21:50|14867.4|14866.4|14865|14864|14867.4|14866.4|14865|14864|168
1626970920000|2021-07-22 16:22:00|14864.6|14863.6|14866.1|14865.1|14866.1|14865.1|14863.5|14862.5|297
1626970930000|2021-07-22 16:22:10|14866.3|14865.3|14866.3|14865.3|14866.4|14865.4|14865.4|14864.4|100
1626970940000|2021-07-22 16:22:20|14866.1|14865.1|14865.5|14864.5|14867|14866|14865.1|14864.1|112
1626970950000|2021-07-22 16:22:30|14865.6|14864.6|14865.6|14864.6|14866.3|14865.3|14865|14864|127
1626970960000|2021-07-22 16:22:40|14865.8|14864.8|14867.9|14866.9|14867.9|14866.9|14865.5|14864.5|85
1626970970000|2021-07-22 16:22:50|14868|14867|14867|14866|14868|14867|14866|14865|103
1626970980000|2021-07-22 16:23:00|14866.9|14865.9|14867.6|14866.6|14869.1|14868.1|14866.9|14865.9|177
1626970990000|2021-07-22 16:23:10|14867.5|14866.5|14871.3|14870.3|14871.5|14870.5|14867.1|14866.1|185
1626971000000|2021-07-22 16:23:20|14871.1|14870.1|14871.8|14870.8|14872.8|14871.8|14870.8|14869.8|218
1626971010000|2021-07-22 16:23:30|14871.9|14870.9|14872.5|14871.5|14873.5|14872.5|14871.9|14870.9|187
1626971020000|2021-07-22 16:23:40|14872.4|14871.4|14872.3|14871.3|14873.8|14872.8|14872|14871|95
1626971030000|2021-07-22 16:23:50|14872.4|14871.4|14872.4|14871.4|14872.8|14871.8|14871.4|14870.4|121
1626971040000|2021-07-22 16:24:00|14872.5|14871.5|14871.3|14870.3|14872.5|14871.5|14870|14869|112
1626971050000|2021-07-22 16:24:10|14871.1|14870.1|14871.3|14870.3|14873.1|14872.1|14871|14870|109
1626971060000|2021-07-22 16:24:20|14871|14870|14868.5|14867.5|14871|14870|14868|14867|202
1626971070000|2021-07-22 16:24:30|14868.3|14867.3|14868.4|14867.4|14868.9|14867.9|14866.8|14865.8|124
1626971080000|2021-07-22 16:24:40|14868|14867|14868.3|14867.3|14869.6|14868.6|14867.5|14866.5|226
1626971090000|2021-07-22 16:24:50|14868.4|14867.4|14868|14867|14869.9|14868.9|14867.9|14866.9|191
1626971100000|2021-07-22 16:25:00|14867.9|14866.9|14869|14868|14869|14868|14865.8|14864.8|221
1626971110000|2021-07-22 16:25:10|14869.1|14868.1|14872.9|14871.9|14873.3|14872.3|14869.1|14868.1|297
1626971120000|2021-07-22 16:25:20|14873|14872|14872.4|14871.4|14873.3|14872.3|14872|14871|106
1626971130000|2021-07-22 16:25:30|14872.3|14871.3|14873.3|14872.3|14873.9|14872.9|14872|14871|100
1626971140000|2021-07-22 16:25:40|14873.1|14872.1|14874.5|14873.5|14874.5|14873.5|14873.1|14872.1|155
1626971150000|2021-07-22 16:25:50|14874.6|14873.6|14876.5|14875.5|14876.8|14875.8|14874.6|14873.6|177
1626971160000|2021-07-22 16:26:00|14876.3|14875.3|14878.9|14877.9|14879.1|14878.1|14876.1|14875.1|265
1626971170000|2021-07-22 16:26:10|14879|14878|14876.6|14875.6|14879.4|14878.4|14876|14875|155
1626971180000|2021-07-22 16:26:20|14876.8|14875.8|14875.5|14874.5|14877.4|14876.4|14875.4|14874.4|112
1626971190000|2021-07-22 16:26:30|14875.3|14874.3|14876.3|14875.3|14876.9|14875.9|14875|14874|93
1626971200000|2021-07-22 16:26:40|14876.4|14875.4|14878.3|14877.3|14878.3|14877.3|14876|14875|114
1626971210000|2021-07-22 16:26:50|14878.1|14877.1|14879.1|14878.1|14879.4|14878.4|14877.6|14876.6|144
1626971220000|2021-07-22 16:27:00|14879.3|14878.3|14881.1|14880.1|14881.9|14880.9|14878.8|14877.8|307
1626971230000|2021-07-22 16:27:10|14881|14880|14881.4|14880.4|14882.1|14881.1|14881|14880|110
1626971240000|2021-07-22 16:27:20|14881.5|14880.5|14881.4|14880.4|14882.4|14881.4|14881.1|14880.1|93
1626971250000|2021-07-22 16:27:30|14881.6|14880.6|14882.3|14881.3|14882.4|14881.4|14880.9|14879.9|86
1626971260000|2021-07-22 16:27:40|14882.1|14881.1|14883.4|14882.4|14883.8|14882.8|14882.1|14881.1|157
1626971270000|2021-07-22 16:27:50|14883.5|14882.5|14883.1|14882.1|14883.8|14882.8|14882.8|14881.8|98
1626971280000|2021-07-22 16:28:00|14883|14882|14883.4|14882.4|14883.5|14882.5|14880.8|14879.8|207
1626971290000|2021-07-22 16:28:10|14883.6|14882.6|14885.4|14884.4|14885.6|14884.6|14883.6|14882.6|215
1626971300000|2021-07-22 16:28:20|14885.6|14884.6|14887.6|14886.6|14889.9|14888.9|14885.4|14884.4|443
1626971310000|2021-07-22 16:28:30|14887.8|14886.8|14889.5|14888.5|14889.8|14888.8|14887.6|14886.6|157
1626971320000|2021-07-22 16:28:40|14889.4|14888.4|14889.5|14888.5|14890|14889|14889|14888|107
1626971330000|2021-07-22 16:28:50|14889.6|14888.6|14890.1|14889.1|14890.8|14889.8|14889|14888|178
1626971340000|2021-07-22 16:29:00|14890|14889|14889.4|14888.4|14890.1|14889.1|14888.4|14887.4|199
1626971350000|2021-07-22 16:29:10|14889.5|14888.5|14890.1|14889.1|14890.5|14889.5|14889.4|14888.4|81
1626971360000|2021-07-22 16:29:20|14890|14889|14888.5|14887.5|14890.5|14889.5|14887.3|14886.3|195
1626971370000|2021-07-22 16:29:30|14888.4|14887.4|14889.3|14888.3|14890|14889|14888.4|14887.4|123
1626971380000|2021-07-22 16:29:40|14889.4|14888.4|14889|14888|14890|14889|14888.1|14887.1|71
1626971390000|2021-07-22 16:29:50|14888.9|14887.9|14889.5|14888.5|14889.8|14888.8|14888.8|14887.8|99
1626971400000|2021-07-22 16:30:00|14890.1|14889.1|14885|14884|14890.1|14889.1|14884.8|14883.8|236
1626971410000|2021-07-22 16:30:10|14884.9|14883.9|14886.9|14885.9|14886.9|14885.9|14884.1|14883.1|137
1626971420000|2021-07-22 16:30:20|14886.6|14885.6|14889.1|14888.1|14889.3|14888.3|14886.3|14885.3|87
1626971430000|2021-07-22 16:30:30|14889|14888|14891.1|14890.1|14891.3|14890.3|14888.5|14887.5|147
1626971440000|2021-07-22 16:30:40|14891.3|14890.3|14891.6|14890.6|14892.5|14891.5|14891|14890|242
1626971450000|2021-07-22 16:30:50|14891.5|14890.5|14891.4|14890.4|14892|14891|14891.3|14890.3|58
1626971460000|2021-07-22 16:31:00|14891.6|14890.6|14892.1|14891.1|14892.9|14891.9|14891.4|14890.4|154
1626971470000|2021-07-22 16:31:10|14892|14891|14891.1|14890.1|14892.9|14891.9|14890.8|14889.8|143
1626971480000|2021-07-22 16:31:20|14891|14890|14891.3|14890.3|14891.3|14890.3|14890|14889|96
1626971490000|2021-07-22 16:31:30|14891.5|14890.5|14891|14890|14892|14891|14890|14889|108
1626971500000|2021-07-22 16:31:40|14890.9|14889.9|14891.5|14890.5|14891.8|14890.8|14890.3|14889.3|92
1626971510000|2021-07-22 16:31:50|14891.8|14890.8|14890.6|14889.6|14892.3|14891.3|14890.6|14889.6|122
1626971520000|2021-07-22 16:32:00|14890.5|14889.5|14890.9|14889.9|14891.3|14890.3|14890.1|14889.1|96
1626971530000|2021-07-22 16:32:10|14891|14890|14890.3|14889.3|14891|14890|14889.6|14888.6|93
1626971540000|2021-07-22 16:32:20|14890.4|14889.4|14890.3|14889.3|14890.8|14889.8|14888.9|14887.9|115
1626971550000|2021-07-22 16:32:30|14890.4|14889.4|14889.4|14888.4|14890.8|14889.8|14888.5|14887.5|73
1626971560000|2021-07-22 16:32:40|14889.3|14888.3|14890.8|14889.8|14891|14890|14889|14888|70
1626971570000|2021-07-22 16:32:50|14891|14890|14893.4|14892.4|14894|14893|14891|14890|253
1626971580000|2021-07-22 16:33:00|14893.3|14892.3|14890.8|14889.8|14894.1|14893.1|14890.8|14889.8|124
1626971590000|2021-07-22 16:33:10|14890.5|14889.5|14891.9|14890.9|14891.9|14890.9|14890.4|14889.4|128
1626971600000|2021-07-22 16:33:20|14891.8|14890.8|14888.4|14887.4|14891.9|14890.9|14888.3|14887.3|123
1626971610000|2021-07-22 16:33:30|14888.6|14887.6|14890.3|14889.3|14890.3|14889.3|14888.5|14887.5|62
1626971620000|2021-07-22 16:33:40|14890.4|14889.4|14891.6|14890.6|14891.6|14890.6|14890|14889|69
1626971630000|2021-07-22 16:33:50|14891.5|14890.5|14892.6|14891.6|14892.9|14891.9|14890.6|14889.6|158
1626971640000|2021-07-22 16:34:00|14892.8|14891.8|14891.8|14890.8|14892.8|14891.8|14890.6|14889.6|75
1626971650000|2021-07-22 16:34:10|14891.6|14890.6|14892.9|14891.9|14893|14892|14890.9|14889.9|58
1626971660000|2021-07-22 16:34:20|14892.8|14891.8|14892.5|14891.5|14893|14892|14891.3|14890.3|47
1626971670000|2021-07-22 16:34:30|14892.8|14891.8|14892.3|14891.3|14892.8|14891.8|14891.6|14890.6|71
1626971680000|2021-07-22 16:34:40|14892.4|14891.4|14891.8|14890.8|14893.4|14892.4|14891.5|14890.5|60
1626971690000|2021-07-22 16:34:50|14891.6|14890.6|14893|14892|14893|14892|14891|14890|63
1626971700000|2021-07-22 16:35:00|14892.9|14891.9|14891.9|14890.9|14893.5|14892.5|14891.6|14890.6|79
1626971710000|2021-07-22 16:35:10|14891.8|14890.8|14893.6|14892.6|14893.6|14892.6|14890.5|14889.5|73
1626971720000|2021-07-22 16:35:20|14893.8|14892.8|14895|14894|14896|14895|14893.8|14892.8|315
1626971730000|2021-07-22 16:35:30|14894.8|14893.8|14895.5|14894.5|14896.4|14895.4|14894.8|14893.8|104
1626971740000|2021-07-22 16:35:40|14895.4|14894.4|14894.6|14893.6|14895.6|14894.6|14894.1|14893.1|97
1626971750000|2021-07-22 16:35:50|14894.8|14893.8|14893.3|14892.3|14895.8|14894.8|14893.1|14892.1|119
1626971760000|2021-07-22 16:36:00|14893.4|14892.4|14894.5|14893.5|14895.5|14894.5|14893.1|14892.1|119
1626971770000|2021-07-22 16:36:10|14894.3|14893.3|14894.4|14893.4|14895.3|14894.3|14894|14893|54
1626971780000|2021-07-22 16:36:20|14894.3|14893.3|14894.1|14893.1|14895.1|14894.1|14894|14893|46
1626971790000|2021-07-22 16:36:30|14894|14893|14894.3|14893.3|14894.6|14893.6|14893.3|14892.3|49
1626971800000|2021-07-22 16:36:40|14894.1|14893.1|14893.5|14892.5|14894.5|14893.5|14893.3|14892.3|46
1626971810000|2021-07-22 16:36:50|14893.4|14892.4|14895.1|14894.1|14895.4|14894.4|14893.4|14892.4|52
1626971820000|2021-07-22 16:37:00|14895.3|14894.3|14894.8|14893.8|14896.3|14895.3|14894.8|14893.8|70
1626971830000|2021-07-22 16:37:10|14894.9|14893.9|14895.3|14894.3|14896.3|14895.3|14894.4|14893.4|85
1626971840000|2021-07-22 16:37:20|14895.4|14894.4|14898.8|14897.8|14899.1|14898.1|14895|14894|315
1626971850000|2021-07-22 16:37:30|14898.9|14897.9|14899.8|14898.8|14900.3|14899.3|14898.9|14897.9|258
1626971860000|2021-07-22 16:37:40|14899.9|14898.9|14900.6|14899.6|14901.1|14900.1|14899.8|14898.8|253
1626971870000|2021-07-22 16:37:50|14900.8|14899.8|14900.4|14899.4|14901.5|14900.5|14900|14899|192
1626971880000|2021-07-22 16:38:00|14899.9|14898.9|14899.3|14898.3|14900.8|14899.8|14899.3|14898.3|119
1626971890000|2021-07-22 16:38:10|14899.4|14898.4|14898.4|14897.4|14899.5|14898.5|14898|14897|176
1626971900000|2021-07-22 16:38:20|14898.3|14897.3|14897.5|14896.5|14898.3|14897.3|14897.4|14896.4|62
1626971910000|2021-07-22 16:38:30|14897.6|14896.6|14897.8|14896.8|14898.3|14897.3|14897.3|14896.3|65
1626971920000|2021-07-22 16:38:40|14897.5|14896.5|14898.3|14897.3|14899|14898|14897.3|14896.3|77
1626971930000|2021-07-22 16:38:50|14898.1|14897.1|14898.8|14897.8|14899.1|14898.1|14897.8|14896.8|57
1626971940000|2021-07-22 16:39:00|14898.9|14897.9|14899.9|14898.9|14900.6|14899.6|14898.8|14897.8|132
1626971950000|2021-07-22 16:39:10|14900|14899|14900.9|14899.9|14901.5|14900.5|14899.9|14898.9|118
1626971960000|2021-07-22 16:39:20|14900.8|14899.8|14900.4|14899.4|14900.8|14899.8|14899.5|14898.5|87
1626971970000|2021-07-22 16:39:30|14900.3|14899.3|14899.3|14898.3|14900.3|14899.3|14899.1|14898.1|108
1626971980000|2021-07-22 16:39:40|14899.4|14898.4|14900.8|14899.8|14901|14900|14899.1|14898.1|59
1626971990000|2021-07-22 16:39:50|14900.6|14899.6|14901.4|14900.4|14901.5|14900.5|14900|14899|62
1626972000000|2021-07-22 16:40:00|14900.3|14899.3|14899.3|14898.3|14900.6|14899.6|14898.5|14897.5|100
1626972010000|2021-07-22 16:40:10|14899.2|14898.2|14898.1|14897.1|14899.3|14898.3|14896.1|14895.1|171
1626972020000|2021-07-22 16:40:20|14898|14897|14898.6|14897.6|14899.2|14898.2|14898|14897|40
1626972030000|2021-07-22 16:40:30|14898.7|14897.7|14898.3|14897.3|14899.3|14898.3|14897.3|14896.3|104
1626972040000|2021-07-22 16:40:40|14898.2|14897.2|14898.1|14897.1|14899.7|14898.7|14898.1|14897.1|81
1626972050000|2021-07-22 16:40:50|14898.2|14897.2|14897.7|14896.7|14898.7|14897.7|14897.6|14896.6|48
1626972060000|2021-07-22 16:41:00|14897.8|14896.8|14898.2|14897.2|14898.7|14897.7|14897.5|14896.5|52
1626972070000|2021-07-22 16:41:10|14898.3|14897.3|14898.8|14897.8|14899.5|14898.5|14897.6|14896.6|132
1626972080000|2021-07-22 16:41:20|14899|14898|14898.5|14897.5|14900.2|14899.2|14898.3|14897.3|62
1626972090000|2021-07-22 16:41:30|14898.6|14897.6|14899|14898|14899.5|14898.5|14898.5|14897.5|28
1626972100000|2021-07-22 16:41:40|14898.8|14897.8|14899.8|14898.8|14900.1|14899.1|14897.8|14896.8|75
1626972110000|2021-07-22 16:41:50|14900|14899|14898.1|14897.1|14900|14899|14898.1|14897.1|70
1626972120000|2021-07-22 16:42:00|14898|14897|14899.1|14898.1|14899.7|14898.7|14897.8|14896.8|103
1626972130000|2021-07-22 16:42:10|14899|14898|14898.2|14897.2|14899.3|14898.3|14897.8|14896.8|50
1626972140000|2021-07-22 16:42:20|14898.1|14897.1|14898.3|14897.3|14898.6|14897.6|14897.6|14896.6|54
1626972150000|2021-07-22 16:42:30|14898.5|14897.5|14895|14894|14898.5|14897.5|14894.5|14893.5|298
1626972160000|2021-07-22 16:42:40|14894.7|14893.7|14895.5|14894.5|14896.8|14895.8|14894.7|14893.7|108
1626972170000|2021-07-22 16:42:50|14895.3|14894.3|14896.8|14895.8|14897.2|14896.2|14895.2|14894.2|59
1626972180000|2021-07-22 16:43:00|14897|14896|14896.7|14895.7|14897.8|14896.8|14895|14894|113
1626972190000|2021-07-22 16:43:10|14896.5|14895.5|14894.5|14893.5|14896.5|14895.5|14894.5|14893.5|58
1626972200000|2021-07-22 16:43:20|14894.7|14893.7|14893.5|14892.5|14895.3|14894.3|14893.5|14892.5|154
1626972210000|2021-07-22 16:43:30|14893.7|14892.7|14893.5|14892.5|14894.7|14893.7|14893.5|14892.5|115
1626972220000|2021-07-22 16:43:40|14893.7|14892.7|14894.3|14893.3|14895.6|14894.6|14893.3|14892.3|118
1626972230000|2021-07-22 16:43:50|14894.5|14893.5|14892.7|14891.7|14894.5|14893.5|14892.5|14891.5|96
1626972240000|2021-07-22 16:44:00|14893|14892|14891.7|14890.7|14894|14893|14890.8|14889.8|308
1626972250000|2021-07-22 16:44:10|14891.6|14890.6|14892.5|14891.5|14892.8|14891.8|14891.5|14890.5|86
1626972260000|2021-07-22 16:44:20|14892.3|14891.3|14893.1|14892.1|14893.7|14892.7|14891.7|14890.7|82
1626972270000|2021-07-22 16:44:30|14893.2|14892.2|14892.7|14891.7|14893.2|14892.2|14891.6|14890.6|56
1626972280000|2021-07-22 16:44:40|14893.1|14892.1|14894.7|14893.7|14895.1|14894.1|14893.1|14892.1|98
1626972290000|2021-07-22 16:44:50|14895.1|14894.1|14893.8|14892.8|14895.5|14894.5|14893.8|14892.8|62
1626972300000|2021-07-22 16:45:00|14893.7|14892.7|14895|14894|14895|14894|14892.8|14891.8|102
1626972310000|2021-07-22 16:45:10|14894.8|14893.8|14892.6|14891.6|14895.2|14894.2|14892.2|14891.2|82
1626972320000|2021-07-22 16:45:20|14892.5|14891.5|14891.6|14890.6|14892.7|14891.7|14890.8|14889.8|143
1626972330000|2021-07-22 16:45:30|14891.8|14890.8|14891|14890|14891.8|14890.8|14889.3|14888.3|171
1626972340000|2021-07-22 16:45:40|14890.8|14889.8|14892.3|14891.3|14893.3|14892.3|14890.8|14889.8|118
1626972350000|2021-07-22 16:45:50|14892.5|14891.5|14892.3|14891.3|14894.2|14893.2|14892.1|14891.1|190
1626972360000|2021-07-22 16:46:00|14892.5|14891.5|14894.6|14893.6|14896.1|14895.1|14892.3|14891.3|278
1626972370000|2021-07-22 16:46:10|14894.5|14893.5|14893|14892|14895.1|14894.1|14892.7|14891.7|84
1626972380000|2021-07-22 16:46:20|14892.8|14891.8|14893.5|14892.5|14893.7|14892.7|14892.5|14891.5|76
1626972390000|2021-07-22 16:46:30|14893|14892|14895|14894|14895.1|14894.1|14892.7|14891.7|54
1626972400000|2021-07-22 16:46:40|14894.8|14893.8|14896.8|14895.8|14897|14896|14894.5|14893.5|93
1626972410000|2021-07-22 16:46:50|14897|14896|14895.7|14894.7|14897.2|14896.2|14895.6|14894.6|80
1626972420000|2021-07-22 16:47:00|14895.6|14894.6|14896.8|14895.8|14897.3|14896.3|14894.6|14893.6|96
1626972430000|2021-07-22 16:47:10|14897|14896|14896.5|14895.5|14897.5|14896.5|14895.5|14894.5|61
1626972440000|2021-07-22 16:47:20|14896.3|14895.3|14895.6|14894.6|14897.1|14896.1|14895.3|14894.3|181
1626972450000|2021-07-22 16:47:30|14895.5|14894.5|14894.3|14893.3|14896|14895|14894.3|14893.3|40
1626972460000|2021-07-22 16:47:40|14894.5|14893.5|14892.3|14891.3|14895.1|14894.1|14891.7|14890.7|151
1626972470000|2021-07-22 16:47:50|14892.2|14891.2|14892|14891|14892.7|14891.7|14891.1|14890.1|50
1626972480000|2021-07-22 16:48:00|14892.5|14891.5|14894|14893|14894.5|14893.5|14892.2|14891.2|188
1626972490000|2021-07-22 16:48:10|14893.8|14892.8|14892.2|14891.2|14894.2|14893.2|14891.5|14890.5|183
1626972500000|2021-07-22 16:48:20|14892.1|14891.1|14889|14888|14892.5|14891.5|14889|14888|188
1626972510000|2021-07-22 16:48:30|14889.2|14888.2|14888.3|14887.3|14889.2|14888.2|14887.5|14886.5|191
1626972520000|2021-07-22 16:48:40|14888.5|14887.5|14885.3|14884.3|14889.2|14888.2|14885.3|14884.3|351
1626972530000|2021-07-22 16:48:50|14885.2|14884.2|14887.3|14886.3|14887.7|14886.7|14884.5|14883.5|149
1626972540000|2021-07-22 16:49:00|14887.2|14886.2|14886.1|14885.1|14888.5|14887.5|14886.1|14885.1|121
1626972550000|2021-07-22 16:49:10|14886.2|14885.2|14885.5|14884.5|14887.1|14886.1|14885.1|14884.1|201
1626972560000|2021-07-22 16:49:20|14885.6|14884.6|14885|14884|14886.8|14885.8|14884.7|14883.7|95
1626972570000|2021-07-22 16:49:30|14884.6|14883.6|14882.7|14881.7|14885|14884|14882.2|14881.2|253
1626972580000|2021-07-22 16:49:40|14883|14882|14881.8|14880.8|14884|14883|14881.5|14880.5|248
1626972590000|2021-07-22 16:49:50|14882|14881|14882.8|14881.8|14883.2|14882.2|14880.8|14879.8|276
1626972600000|2021-07-22 16:50:00|14882.7|14881.7|14885.5|14884.5|14885.8|14884.8|14882.7|14881.7|190
1626972610000|2021-07-22 16:50:10|14885.6|14884.6|14885|14884|14886.2|14885.2|14883.5|14882.5|230
1626972620000|2021-07-22 16:50:20|14885.1|14884.1|14886.2|14885.2|14888|14887|14885.1|14884.1|211
1626972630000|2021-07-22 16:50:30|14886.5|14885.5|14887.2|14886.2|14887.7|14886.7|14886.2|14885.2|72
1626972640000|2021-07-22 16:50:40|14887.3|14886.3|14884.5|14883.5|14887.5|14886.5|14884|14883|99
1626972650000|2021-07-22 16:50:50|14885.2|14884.2|14887.2|14886.2|14887.2|14886.2|14885.2|14884.2|181
1626972660000|2021-07-22 16:51:00|14887.7|14886.7|14888.2|14887.2|14889.2|14888.2|14887.5|14886.5|141
1626972670000|2021-07-22 16:51:10|14888.3|14887.3|14888.7|14887.7|14888.8|14887.8|14887.3|14886.3|52
1626972680000|2021-07-22 16:51:20|14888.6|14887.6|14888|14887|14888.8|14887.8|14887.8|14886.8|56
1626972690000|2021-07-22 16:51:30|14888.1|14887.1|14889.7|14888.7|14889.8|14888.8|14887.1|14886.1|68
1626972700000|2021-07-22 16:51:40|14889.3|14888.3|14888.1|14887.1|14890|14889|14888.1|14887.1|57
1626972710000|2021-07-22 16:51:50|14888.2|14887.2|14889.2|14888.2|14889.3|14888.3|14888|14887|35
1626972720000|2021-07-22 16:52:00|14889.1|14888.1|14892.2|14891.2|14892.3|14891.3|14889.1|14888.1|319
1626972730000|2021-07-22 16:52:10|14892.3|14891.3|14892.2|14891.2|14893.2|14892.2|14891.7|14890.7|162
1626972740000|2021-07-22 16:52:20|14892.3|14891.3|14891.6|14890.6|14892.8|14891.8|14891.3|14890.3|134
1626972750000|2021-07-22 16:52:30|14891.7|14890.7|14894.1|14893.1|14894.6|14893.6|14891.6|14890.6|192
1626972760000|2021-07-22 16:52:40|14894.2|14893.2|14894.1|14893.1|14894.7|14893.7|14893|14892|114
1626972770000|2021-07-22 16:52:50|14894|14893|14891.6|14890.6|14894.2|14893.2|14891.2|14890.2|200
1626972780000|2021-07-22 16:53:00|14891.5|14890.5|14887.6|14886.6|14891.5|14890.5|14887.6|14886.6|163
1626972790000|2021-07-22 16:53:10|14887.8|14886.8|14888.2|14887.2|14888.3|14887.3|14886.8|14885.8|65
1626972800000|2021-07-22 16:53:20|14888.1|14887.1|14886.3|14885.3|14889|14888|14886.2|14885.2|75
1626972810000|2021-07-22 16:53:30|14886.2|14885.2|14886.7|14885.7|14886.8|14885.8|14885.3|14884.3|88
1626972820000|2021-07-22 16:53:40|14886.6|14885.6|14886.6|14885.6|14887.2|14886.2|14885.7|14884.7|66
1626972830000|2021-07-22 16:53:50|14886.5|14885.5|14886.5|14885.5|14887.8|14886.8|14886.2|14885.2|46
1626972840000|2021-07-22 16:54:00|14886.6|14885.6|14884.8|14883.8|14886.6|14885.6|14883.5|14882.5|223
1626972850000|2021-07-22 16:54:10|14885|14884|14886.8|14885.8|14887.1|14886.1|14884.6|14883.6|92
1626972860000|2021-07-22 16:54:20|14887|14886|14887.8|14886.8|14888.2|14887.2|14886.3|14885.3|71
1626972870000|2021-07-22 16:54:30|14887.6|14886.6|14887.6|14886.6|14888.3|14887.3|14886.5|14885.5|135
1626972880000|2021-07-22 16:54:40|14887.7|14886.7|14888.8|14887.8|14889|14888|14887.6|14886.6|46
1626972890000|2021-07-22 16:54:50|14889|14888|14889.2|14888.2|14889.7|14888.7|14888.5|14887.5|63
1626972900000|2021-07-22 16:55:00|14889.1|14888.1|14889|14888|14890.7|14889.7|14888.3|14887.3|104
1626972910000|2021-07-22 16:55:10|14889.2|14888.2|14888.8|14887.8|14889.7|14888.7|14888|14887|82
1626972920000|2021-07-22 16:55:20|14888.7|14887.7|14890.8|14889.8|14892.1|14891.1|14888.6|14887.6|122
1626972930000|2021-07-22 16:55:30|14891|14890|14890.6|14889.6|14891.3|14890.3|14890.2|14889.2|53
1626972940000|2021-07-22 16:55:40|14890.7|14889.7|14891.6|14890.6|14891.6|14890.6|14889.5|14888.5|63
1626972950000|2021-07-22 16:55:50|14891.5|14890.5|14892.1|14891.1|14892.2|14891.2|14890.5|14889.5|50
1626972960000|2021-07-22 16:56:00|14892.2|14891.2|14894|14893|14894|14893|14892|14891|98
1626972970000|2021-07-22 16:56:10|14894.1|14893.1|14894.7|14893.7|14895|14894|14894|14893|166
1626972980000|2021-07-22 16:56:20|14894.6|14893.6|14897.5|14896.5|14897.5|14896.5|14894.6|14893.6|289
1626972990000|2021-07-22 16:56:30|14897.3|14896.3|14896|14895|14897.5|14896.5|14896|14895|238
1626973000000|2021-07-22 16:56:40|14896.2|14895.2|14897|14896|14897.1|14896.1|14895.5|14894.5|164
1626973010000|2021-07-22 16:56:50|14896.8|14895.8|14895.3|14894.3|14897.7|14896.7|14895.3|14894.3|169
1626973020000|2021-07-22 16:57:00|14895.2|14894.2|14895.7|14894.7|14897|14896|14895.1|14894.1|57
1626973030000|2021-07-22 16:57:10|14895.2|14894.2|14895.7|14894.7|14896|14895|14894|14893|122
1626973040000|2021-07-22 16:57:20|14895.6|14894.6|14894.8|14893.8|14896.1|14895.1|14894.7|14893.7|52
1626973050000|2021-07-22 16:57:30|14894.7|14893.7|14895|14894|14896|14895|14894.3|14893.3|71
1626973060000|2021-07-22 16:57:40|14895.1|14894.1|14895.2|14894.2|14896|14895|14894.8|14893.8|47
1626973070000|2021-07-22 16:57:50|14894.8|14893.8|14894|14893|14894.8|14893.8|14893|14892|146
1626973080000|2021-07-22 16:58:00|14894.3|14893.3|14895.3|14894.3|14895.7|14894.7|14894.2|14893.2|75
1626973090000|2021-07-22 16:58:10|14895.5|14894.5|14897.7|14896.7|14897.8|14896.8|14895.5|14894.5|113
1626973100000|2021-07-22 16:58:20|14897.8|14896.8|14898.5|14897.5|14899|14898|14897.7|14896.7|144
1626973110000|2021-07-22 16:58:30|14898.3|14897.3|14898.2|14897.2|14899|14898|14897.8|14896.8|78
1626973120000|2021-07-22 16:58:40|14898.1|14897.1|14899.5|14898.5|14899.7|14898.7|14898|14897|198
1626973130000|2021-07-22 16:58:50|14899.6|14898.6|14900.3|14899.3|14900.6|14899.6|14899.1|14898.1|102
1626973140000|2021-07-22 16:59:00|14900.2|14899.2|14901|14900|14901.7|14900.7|14900.1|14899.1|142
1626973150000|2021-07-22 16:59:10|14901.1|14900.1|14900.7|14899.7|14901.2|14900.2|14900.5|14899.5|77
1626973160000|2021-07-22 16:59:20|14900.6|14899.6|14899.5|14898.5|14901.1|14900.1|14899.2|14898.2|117
1626973170000|2021-07-22 16:59:30|14899.3|14898.3|14900.5|14899.5|14900.6|14899.6|14899.2|14898.2|76
1626973180000|2021-07-22 16:59:40|14900.6|14899.6|14900.3|14899.3|14901.8|14900.8|14900.2|14899.2|119
1626973190000|2021-07-22 16:59:50|14900.5|14899.5|14900.8|14899.8|14901|14900|14899.8|14898.8|96
1626973200000|2021-07-22 17:00:00|14900.7|14899.7|14899.8|14898.8|14901.3|14900.3|14899.3|14898.3|186
1626973210000|2021-07-22 17:00:10|14899.7|14898.7|14899.7|14898.7|14899.8|14898.8|14898.3|14897.3|133
1626973220000|2021-07-22 17:00:20|14899.1|14898.1|14898.2|14897.2|14899.7|14898.7|14897.7|14896.7|124
1626973230000|2021-07-22 17:00:30|14898.3|14897.3|14898.8|14897.8|14899.7|14898.7|14898|14897|70
1626973240000|2021-07-22 17:00:40|14899|14898|14899.2|14898.2|14899.3|14898.3|14898|14897|40
1626973250000|2021-07-22 17:00:50|14899.1|14898.1|14900.1|14899.1|14900.5|14899.5|14899.1|14898.1|39
1626973260000|2021-07-22 17:01:00|14900.2|14899.2|14900.2|14899.2|14901.2|14900.2|14899.3|14898.3|80
1626973270000|2021-07-22 17:01:10|14900.5|14899.5|14900.1|14899.1|14901.2|14900.2|14900|14899|44
1626973280000|2021-07-22 17:01:20|14900.2|14899.2|14901.6|14900.6|14901.7|14900.7|14900.1|14899.1|108
1626973290000|2021-07-22 17:01:30|14901.5|14900.5|14901.6|14900.6|14902.2|14901.2|14901|14900|158
1626973300000|2021-07-22 17:01:40|14901.7|14900.7|14903.2|14902.2|14903.8|14902.8|14901.5|14900.5|163
1626973310000|2021-07-22 17:01:50|14903.3|14902.3|14904.5|14903.5|14904.5|14903.5|14903.1|14902.1|163
1626973320000|2021-07-22 17:02:00|14904.3|14903.3|14904.1|14903.1|14904.6|14903.6|14903.3|14902.3|138
1626973330000|2021-07-22 17:02:10|14904.2|14903.2|14904.6|14903.6|14905|14904|14903.7|14902.7|91
1626973340000|2021-07-22 17:02:20|14904.7|14903.7|14905.8|14904.8|14906.3|14905.3|14904.7|14903.7|129
1626973350000|2021-07-22 17:02:30|14905.7|14904.7|14905.1|14904.1|14906|14905|14904.7|14903.7|134
1626973360000|2021-07-22 17:02:40|14905|14904|14906.6|14905.6|14906.7|14905.7|14905|14904|117
1626973370000|2021-07-22 17:02:50|14906.5|14905.5|14906.1|14905.1|14907.5|14906.5|14906.1|14905.1|188
1626973380000|2021-07-22 17:03:00|14906|14905|14905.5|14904.5|14906.1|14905.1|14905|14904|93
1626973390000|2021-07-22 17:03:10|14905.3|14904.3|14905|14904|14906.2|14905.2|14904|14903|402
1626973400000|2021-07-22 17:03:20|14905.1|14904.1|14906|14905|14906.5|14905.5|14904.7|14903.7|72
1626973410000|2021-07-22 17:03:30|14905.8|14904.8|14905.8|14904.8|14906.2|14905.2|14905.2|14904.2|59
1626973420000|2021-07-22 17:03:40|14906.1|14905.1|14906.3|14905.3|14906.6|14905.6|14905.5|14904.5|73
1626973430000|2021-07-22 17:03:50|14906.2|14905.2|14905.8|14904.8|14906.6|14905.6|14905.6|14904.6|34
1626973440000|2021-07-22 17:04:00|14905.7|14904.7|14905.2|14904.2|14906.7|14905.7|14905|14904|104
1626973450000|2021-07-22 17:04:10|14905.5|14904.5|14906.1|14905.1|14906.2|14905.2|14905|14904|60
1626973460000|2021-07-22 17:04:20|14906|14905|14905.6|14904.6|14907.6|14906.6|14905.5|14904.5|331
1626973470000|2021-07-22 17:04:30|14905.5|14904.5|14906.3|14905.3|14906.7|14905.7|14904.7|14903.7|65
1626973480000|2021-07-22 17:04:40|14906.5|14905.5|14905.7|14904.7|14906.5|14905.5|14905.3|14904.3|103
1626973490000|2021-07-22 17:04:50|14905.5|14904.5|14906.6|14905.6|14906.7|14905.7|14905.5|14904.5|37
1626973500000|2021-07-22 17:05:00|14906.7|14905.7|14906.5|14905.5|14907.6|14906.6|14906.5|14905.5|73
1626973510000|2021-07-22 17:05:10|14906.3|14905.3|14905|14904|14906.6|14905.6|14904.8|14903.8|96
1626973520000|2021-07-22 17:05:20|14905.1|14904.1|14906.2|14905.2|14907.3|14906.3|14904.7|14903.7|78
1626973530000|2021-07-22 17:05:30|14906.3|14905.3|14905.7|14904.7|14906.3|14905.3|14904.5|14903.5|140
1626973540000|2021-07-22 17:05:40|14905.6|14904.6|14905.5|14904.5|14906.2|14905.2|14905|14904|41
1626973550000|2021-07-22 17:05:50|14905.3|14904.3|14905.2|14904.2|14906.2|14905.2|14905.2|14904.2|25
1626973560000|2021-07-22 17:06:00|14905.3|14904.3|14905.5|14904.5|14906|14905|14905|14904|49
1626973570000|2021-07-22 17:06:10|14905.3|14904.3|14905.5|14904.5|14905.5|14904.5|14904.8|14903.8|92
1626973580000|2021-07-22 17:06:20|14905.3|14904.3|14906.2|14905.2|14906.8|14905.8|14905.1|14904.1|88
1626973590000|2021-07-22 17:06:30|14906.5|14905.5|14906.1|14905.1|14907.7|14906.7|14906.1|14905.1|149
1626973600000|2021-07-22 17:06:40|14906|14905|14905.6|14904.6|14906.3|14905.3|14905.3|14904.3|52
1626973610000|2021-07-22 17:06:50|14905.5|14904.5|14906|14905|14906.2|14905.2|14905|14904|69
1626973620000|2021-07-22 17:07:00|14905.8|14904.8|14906|14905|14906.3|14905.3|14904.2|14903.2|87
1626973630000|2021-07-22 17:07:10|14906.1|14905.1|14906.1|14905.1|14906.6|14905.6|14905.8|14904.8|57
1626973640000|2021-07-22 17:07:20|14906|14905|14905.7|14904.7|14906.5|14905.5|14905.5|14904.5|47
1626973650000|2021-07-22 17:07:30|14905.8|14904.8|14906.3|14905.3|14906.7|14905.7|14905.8|14904.8|53
1626973660000|2021-07-22 17:07:40|14906.5|14905.5|14905.5|14904.5|14907|14906|14905.2|14904.2|110
1626973670000|2021-07-22 17:07:50|14905.3|14904.3|14905|14904|14906|14905|14905|14904|57
1626973680000|2021-07-22 17:08:00|14905.1|14904.1|14905.8|14904.8|14906|14905|14905|14904|45
1626973690000|2021-07-22 17:08:10|14906|14905|14904.6|14903.6|14906.2|14905.2|14904.6|14903.6|55
1626973700000|2021-07-22 17:08:20|14904.5|14903.5|14905.7|14904.7|14906|14905|14904.5|14903.5|44
1626973710000|2021-07-22 17:08:30|14905.6|14904.6|14905.7|14904.7|14906.3|14905.3|14905.2|14904.2|31
1626973720000|2021-07-22 17:08:40|14905.8|14904.8|14906.5|14905.5|14906.5|14905.5|14905.6|14904.6|46
1626973730000|2021-07-22 17:08:50|14906.3|14905.3|14906.2|14905.2|14906.5|14905.5|14905.7|14904.7|35
1626973740000|2021-07-22 17:09:00|14906.3|14905.3|14905.5|14904.5|14907|14906|14905.5|14904.5|115
1626973750000|2021-07-22 17:09:10|14905.6|14904.6|14906.3|14905.3|14906.5|14905.5|14905.2|14904.2|28
1626973760000|2021-07-22 17:09:20|14906.2|14905.2|14906|14905|14906.8|14905.8|14905.7|14904.7|54
1626973770000|2021-07-22 17:09:30|14905.8|14904.8|14905.5|14904.5|14906.5|14905.5|14905.5|14904.5|57
1626973780000|2021-07-22 17:09:40|14905.6|14904.6|14905.3|14904.3|14905.7|14904.7|14905.1|14904.1|70
1626973790000|2021-07-22 17:09:50|14905.2|14904.2|14905.5|14904.5|14906|14905|14904.7|14903.7|126
1626973800000|2021-07-22 17:10:00|14905.3|14904.3|14906|14905|14906|14905|14904.8|14903.8|109
1626973810000|2021-07-22 17:10:10|14905.8|14904.8|14905.2|14904.2|14906|14905|14904.7|14903.7|57
1626973820000|2021-07-22 17:10:20|14905.3|14904.3|14905.8|14904.8|14906|14905|14905|14904|35
1626973830000|2021-07-22 17:10:30|14906|14905|14906.6|14905.6|14906.6|14905.6|14905.7|14904.7|42
1626973840000|2021-07-22 17:10:40|14906.7|14905.7|14906.1|14905.1|14907|14906|14906.1|14905.1|35
1626973850000|2021-07-22 17:10:50|14906|14905|14906.8|14905.8|14906.8|14905.8|14905.8|14904.8|79
1626973860000|2021-07-22 17:11:00|14907|14906|14907.6|14906.6|14908.5|14907.5|14907|14906|157
1626973870000|2021-07-22 17:11:10|14907.5|14906.5|14909.3|14908.3|14909.3|14908.3|14907|14906|230
1626973880000|2021-07-22 17:11:20|14909.2|14908.2|14908.3|14907.3|14910.7|14909.7|14908.3|14907.3|322
1626973890000|2021-07-22 17:11:30|14908.5|14907.5|14909.2|14908.2|14909.2|14908.2|14908.2|14907.2|55
1626973900000|2021-07-22 17:11:40|14909.3|14908.3|14908.5|14907.5|14909.5|14908.5|14908.2|14907.2|52
1626973910000|2021-07-22 17:11:50|14908.6|14907.6|14908.8|14907.8|14909.2|14908.2|14908|14907|104
1626973920000|2021-07-22 17:12:00|14909|14908|14909.2|14908.2|14909.8|14908.8|14909|14908|85
1626973930000|2021-07-22 17:12:10|14909.3|14908.3|14909.8|14908.8|14911|14910|14909.3|14908.3|105
1626973940000|2021-07-22 17:12:20|14909.7|14908.7|14909.5|14908.5|14910.5|14909.5|14909.5|14908.5|87
1626973950000|2021-07-22 17:12:30|14909.3|14908.3|14909.3|14908.3|14909.7|14908.7|14908.8|14907.8|69
1626973960000|2021-07-22 17:12:40|14909.5|14908.5|14909.6|14908.6|14909.7|14908.7|14908.7|14907.7|58
1626973970000|2021-07-22 17:12:50|14909.5|14908.5|14910.2|14909.2|14910.7|14909.7|14909.5|14908.5|53
1626973980000|2021-07-22 17:13:00|14910.5|14909.5|14909.2|14908.2|14910.8|14909.8|14909|14908|68
1626973990000|2021-07-22 17:13:10|14909.1|14908.1|14909.2|14908.2|14909.7|14908.7|14908.7|14907.7|65
1626974000000|2021-07-22 17:13:20|14909.3|14908.3|14908.7|14907.7|14909.7|14908.7|14908.7|14907.7|42
1626974010000|2021-07-22 17:13:30|14908.8|14907.8|14909.7|14908.7|14909.7|14908.7|14908.5|14907.5|42
1626974020000|2021-07-22 17:13:40|14909.6|14908.6|14909|14908|14909.7|14908.7|14908.7|14907.7|37
1626974030000|2021-07-22 17:13:50|14909.1|14908.1|14910.5|14909.5|14910.8|14909.8|14909.1|14908.1|65
1626974040000|2021-07-22 17:14:00|14910.6|14909.6|14911|14910|14911.5|14910.5|14910.5|14909.5|91
1626974050000|2021-07-22 17:14:10|14911.1|14910.1|14909.1|14908.1|14911.1|14910.1|14909.1|14908.1|62
1626974060000|2021-07-22 17:14:20|14909|14908|14908.8|14907.8|14909.6|14908.6|14908.7|14907.7|65
1626974070000|2021-07-22 17:14:30|14909|14908|14908.5|14907.5|14909.3|14908.3|14908.2|14907.2|151
1626974080000|2021-07-22 17:14:40|14908.3|14907.3|14909|14908|14909.3|14908.3|14908.3|14907.3|87
1626974090000|2021-07-22 17:14:50|14908.8|14907.8|14908.8|14907.8|14909.5|14908.5|14908.5|14907.5|48
1626974100000|2021-07-22 17:15:00|14909.1|14908.1|14909.2|14908.2|14909.2|14908.2|14908|14907|69
1626974110000|2021-07-22 17:15:10|14909.5|14908.5|14908.5|14907.5|14909.7|14908.7|14908|14907|59
1626974120000|2021-07-22 17:15:20|14908.3|14907.3|14908.3|14907.3|14909.2|14908.2|14908|14907|75
1626974130000|2021-07-22 17:15:30|14908.2|14907.2|14910.5|14909.5|14910.5|14909.5|14908|14907|63
1626974140000|2021-07-22 17:15:40|14910.6|14909.6|14909|14908|14910.6|14909.6|14908.5|14907.5|55
1626974150000|2021-07-22 17:15:50|14909.1|14908.1|14909.3|14908.3|14909.7|14908.7|14908.7|14907.7|58
1626974160000|2021-07-22 17:16:00|14909.5|14908.5|14908.2|14907.2|14909.5|14908.5|14907.7|14906.7|66
1626974170000|2021-07-22 17:16:10|14908.3|14907.3|14907.8|14906.8|14909|14908|14907.3|14906.3|55
1626974180000|2021-07-22 17:16:20|14908|14907|14908.5|14907.5|14909.1|14908.1|14908|14907|34
1626974190000|2021-07-22 17:16:30|14909|14908|14908.7|14907.7|14910|14909|14908.3|14907.3|63
1626974200000|2021-07-22 17:16:40|14908.6|14907.6|14909.5|14908.5|14909.7|14908.7|14908.6|14907.6|34
1626974210000|2021-07-22 17:16:50|14909.1|14908.1|14909.5|14908.5|14910|14909|14908.8|14907.8|54
1626974220000|2021-07-22 17:17:00|14909.6|14908.6|14909.2|14908.2|14910.8|14909.8|14909.2|14908.2|77
1626974230000|2021-07-22 17:17:10|14909.5|14908.5|14912.7|14911.7|14913|14912|14909.5|14908.5|213
1626974240000|2021-07-22 17:17:20|14912.6|14911.6|14913.6|14912.6|14914.1|14913.1|14912.6|14911.6|235
1626974250000|2021-07-22 17:17:30|14913.7|14912.7|14914.7|14913.7|14914.7|14913.7|14913.2|14912.2|103
1626974260000|2021-07-22 17:17:40|14914.8|14913.8|14914.1|14913.1|14915.5|14914.5|14913.8|14912.8|236
1626974270000|2021-07-22 17:17:50|14914|14913|14913.1|14912.1|14914|14913|14912.6|14911.6|120
1626974280000|2021-07-22 17:18:00|14913|14912|14913.5|14912.5|14913.6|14912.6|14912.2|14911.2|190
1626974290000|2021-07-22 17:18:10|14913.6|14912.6|14915|14914|14915|14914|14913.3|14912.3|76
1626974300000|2021-07-22 17:18:20|14914.8|14913.8|14915|14914|14915.5|14914.5|14914.6|14913.6|36
1626974310000|2021-07-22 17:18:30|14914.8|14913.8|14914.2|14913.2|14915.1|14914.1|14914.2|14913.2|58
1626974320000|2021-07-22 17:18:40|14914.3|14913.3|14913.8|14912.8|14914.7|14913.7|14913.5|14912.5|91
1626974330000|2021-07-22 17:18:50|14914|14913|14915.5|14914.5|14915.6|14914.6|14913.8|14912.8|40
1626974340000|2021-07-22 17:19:00|14915.3|14914.3|14917.7|14916.7|14917.8|14916.8|14915.3|14914.3|254
1626974350000|2021-07-22 17:19:10|14917.8|14916.8|14917.7|14916.7|14918.2|14917.2|14916.6|14915.6|117
1626974360000|2021-07-22 17:19:20|14917.8|14916.8|14915.8|14914.8|14918.1|14917.1|14915.7|14914.7|128
1626974370000|2021-07-22 17:19:30|14916|14915|14916.1|14915.1|14916.2|14915.2|14914.8|14913.8|64
1626974380000|2021-07-22 17:19:40|14916.3|14915.3|14917.1|14916.1|14917.6|14916.6|14916.1|14915.1|71
1626974390000|2021-07-22 17:19:50|14917|14916|14916.5|14915.5|14917.7|14916.7|14916.2|14915.2|115
1626974400000|2021-07-22 17:20:00|14916.3|14915.3|14916|14915|14917.5|14916.5|14915.6|14914.6|141
1626974410000|2021-07-22 17:20:10|14916.1|14915.1|14915.2|14914.2|14916.5|14915.5|14914.5|14913.5|117
1626974420000|2021-07-22 17:20:20|14915.1|14914.1|14914.2|14913.2|14915.5|14914.5|14914.1|14913.1|134
1626974430000|2021-07-22 17:20:30|14914.1|14913.1|14913.2|14912.2|14914.2|14913.2|14913.2|14912.2|120
1626974440000|2021-07-22 17:20:40|14913.5|14912.5|14912.7|14911.7|14913.8|14912.8|14912.6|14911.6|81
1626974450000|2021-07-22 17:20:50|14912.6|14911.6|14912.6|14911.6|14912.7|14911.7|14911.6|14910.6|100
1626974460000|2021-07-22 17:21:00|14912.5|14911.5|14912.1|14911.1|14914.2|14913.2|14912|14911|147
1626974470000|2021-07-22 17:21:10|14912.2|14911.2|14911|14910|14912.6|14911.6|14910.7|14909.7|114
1626974480000|2021-07-22 17:21:20|14910.8|14909.8|14910.1|14909.1|14911|14910|14910|14909|100
1626974490000|2021-07-22 17:21:30|14910.2|14909.2|14912.7|14911.7|14913.1|14912.1|14910.1|14909.1|117
1626974500000|2021-07-22 17:21:40|14912.6|14911.6|14911.6|14910.6|14912.8|14911.8|14911.5|14910.5|57
1626974510000|2021-07-22 17:21:50|14911.7|14910.7|14912.2|14911.2|14912.2|14911.2|14910.2|14909.2|70
1626974520000|2021-07-22 17:22:00|14912.1|14911.1|14911.5|14910.5|14912.8|14911.8|14911.5|14910.5|70
1626974530000|2021-07-22 17:22:10|14911.1|14910.1|14911.2|14910.2|14911.5|14910.5|14910.6|14909.6|77
1626974540000|2021-07-22 17:22:20|14911.3|14910.3|14911.8|14910.8|14912|14911|14910.7|14909.7|67
1626974550000|2021-07-22 17:22:30|14912|14911|14912.8|14911.8|14913.2|14912.2|14912|14911|36
1626974560000|2021-07-22 17:22:40|14913|14912|14914|14913|14914|14913|14912.8|14911.8|42
1626974570000|2021-07-22 17:22:50|14913.8|14912.8|14913.7|14912.7|14914.1|14913.1|14913.1|14912.1|41
1626974580000|2021-07-22 17:23:00|14913.8|14912.8|14913.3|14912.3|14914.2|14913.2|14913.2|14912.2|61
1626974590000|2021-07-22 17:23:10|14913.2|14912.2|14913.2|14912.2|14913.7|14912.7|14912.8|14911.8|52
1626974600000|2021-07-22 17:23:20|14913.1|14912.1|14913.8|14912.8|14913.8|14912.8|14912.7|14911.7|39
1626974610000|2021-07-22 17:23:30|14914|14913|14914|14913|14914|14913|14913.2|14912.2|29
1626974620000|2021-07-22 17:23:40|14913.8|14912.8|14913.3|14912.3|14914|14913|14913|14912|55
1626974630000|2021-07-22 17:23:50|14913.2|14912.2|14914.1|14913.1|14914.2|14913.2|14913.2|14912.2|49
1626974640000|2021-07-22 17:24:00|14914|14913|14913.7|14912.7|14914.2|14913.2|14913.1|14912.1|66
1626974650000|2021-07-22 17:24:10|14913.8|14912.8|14915|14914|14915.3|14914.3|14913.5|14912.5|49
1626974660000|2021-07-22 17:24:20|14915.1|14914.1|14915.8|14914.8|14916|14915|14915|14914|106
1626974670000|2021-07-22 17:24:30|14916|14915|14916|14915|14916|14915|14915.3|14914.3|28
1626974680000|2021-07-22 17:24:40|14916.1|14915.1|14914.3|14913.3|14916.2|14915.2|14914.3|14913.3|87
1626974690000|2021-07-22 17:24:50|14914.2|14913.2|14914.8|14913.8|14915|14914|14914|14913|28
1626974700000|2021-07-22 17:25:00|14915|14914|14913.6|14912.6|14915|14914|14913|14912|120
1626974710000|2021-07-22 17:25:10|14913.5|14912.5|14914.1|14913.1|14914.5|14913.5|14913.1|14912.1|28
1626974720000|2021-07-22 17:25:20|14914.2|14913.2|14915|14914|14915.5|14914.5|14913.5|14912.5|47
1626974730000|2021-07-22 17:25:30|14914.7|14913.7|14915.1|14914.1|14915.2|14914.2|14914.7|14913.7|41
1626974740000|2021-07-22 17:25:40|14915|14914|14914.6|14913.6|14915.2|14914.2|14914|14913|25
1626974750000|2021-07-22 17:25:50|14914.7|14913.7|14913.8|14912.8|14914.7|14913.7|14913.7|14912.7|42
1626974760000|2021-07-22 17:26:00|14913.7|14912.7|14914.3|14913.3|14914.5|14913.5|14912.6|14911.6|44
1626974770000|2021-07-22 17:26:10|14914.2|14913.2|14913.3|14912.3|14914.7|14913.7|14913.3|14912.3|56
1626974780000|2021-07-22 17:26:20|14913.5|14912.5|14913.5|14912.5|14914.2|14913.2|14913.1|14912.1|30
1626974790000|2021-07-22 17:26:30|14914|14913|14914.1|14913.1|14914.1|14913.1|14912.8|14911.8|51
1626974800000|2021-07-22 17:26:40|14914.2|14913.2|14914|14913|14914.2|14913.2|14913.2|14912.2|44
1626974810000|2021-07-22 17:26:50|14913.8|14912.8|14913.8|14912.8|14914.2|14913.2|14913.5|14912.5|38
1626974820000|2021-07-22 17:27:00|14914|14913|14914.8|14913.8|14915.8|14914.8|14913.5|14912.5|89
1626974830000|2021-07-22 17:27:10|14914.6|14913.6|14914|14913|14915|14914|14913.5|14912.5|53
1626974840000|2021-07-22 17:27:20|14914.1|14913.1|14914.2|14913.2|14914.5|14913.5|14913.2|14912.2|31
1626974850000|2021-07-22 17:27:30|14914.7|14913.7|14914.2|14913.2|14914.8|14913.8|14914.2|14913.2|56
1626974860000|2021-07-22 17:27:40|14914.3|14913.3|14913.5|14912.5|14914.5|14913.5|14913.3|14912.3|32
1626974870000|2021-07-22 17:27:50|14913.6|14912.6|14913.1|14912.1|14913.6|14912.6|14912.5|14911.5|60
1626974880000|2021-07-22 17:28:00|14913|14912|14915.2|14914.2|14915.5|14914.5|14912.7|14911.7|71
1626974890000|2021-07-22 17:28:10|14915.1|14914.1|14916|14915|14917.1|14916.1|14915|14914|133
1626974900000|2021-07-22 17:28:20|14915.8|14914.8|14915.3|14914.3|14916|14915|14915|14914|47
1626974910000|2021-07-22 17:28:30|14915.5|14914.5|14916.5|14915.5|14916.5|14915.5|14915.1|14914.1|61
1626974920000|2021-07-22 17:28:40|14916.2|14915.2|14918.3|14917.3|14918.3|14917.3|14915.8|14914.8|173
1626974930000|2021-07-22 17:28:50|14918.2|14917.2|14918.7|14917.7|14919.7|14918.7|14918.2|14917.2|189
1626974940000|2021-07-22 17:29:00|14919|14918|14918.1|14917.1|14920.2|14919.2|14918.1|14917.1|205
1626974950000|2021-07-22 17:29:10|14918.2|14917.2|14918|14917|14918.2|14917.2|14917.6|14916.6|69
1626974960000|2021-07-22 17:29:20|14917.8|14916.8|14916|14915|14917.8|14916.8|14915.2|14914.2|108
1626974970000|2021-07-22 17:29:30|14915.8|14914.8|14916.7|14915.7|14917|14916|14915.7|14914.7|62
1626974980000|2021-07-22 17:29:40|14916.6|14915.6|14916.7|14915.7|14916.7|14915.7|14915.7|14914.7|32
1626974990000|2021-07-22 17:29:50|14916.8|14915.8|14916.1|14915.1|14916.8|14915.8|14915.7|14914.7|35
1626975000000|2021-07-22 17:30:00|14916|14915|14915.8|14914.8|14916.8|14915.8|14915.1|14914.1|110
1626975010000|2021-07-22 17:30:10|14915.7|14914.7|14917|14916|14917|14916|14914.7|14913.7|122
1626975020000|2021-07-22 17:30:20|14916.8|14915.8|14918.6|14917.6|14919.2|14918.2|14916.8|14915.8|95
1626975030000|2021-07-22 17:30:30|14918.5|14917.5|14918|14917|14918.7|14917.7|14918|14917|22
1626975040000|2021-07-22 17:30:40|14918.2|14917.2|14918.5|14917.5|14918.5|14917.5|14917.6|14916.6|43
1626975050000|2021-07-22 17:30:50|14918.3|14917.3|14917.6|14916.6|14919|14918|14917.5|14916.5|56
1626975060000|2021-07-22 17:31:00|14917.7|14916.7|14917|14916|14918.7|14917.7|14917|14916|89
1626975070000|2021-07-22 17:31:10|14916.8|14915.8|14917|14916|14917.7|14916.7|14916.6|14915.6|33
1626975080000|2021-07-22 17:31:20|14917.2|14916.2|14918.8|14917.8|14919.1|14918.1|14917.1|14916.1|61
1626975090000|2021-07-22 17:31:30|14918.7|14917.7|14919.7|14918.7|14919.7|14918.7|14918.7|14917.7|53
1626975100000|2021-07-22 17:31:40|14919.8|14918.8|14922.3|14921.3|14923|14922|14919.8|14918.8|337
1626975110000|2021-07-22 17:31:50|14922.5|14921.5|14923.7|14922.7|14923.8|14922.8|14922|14921|146
1626975120000|2021-07-22 17:32:00|14923.8|14922.8|14922.8|14921.8|14924.1|14923.1|14922.6|14921.6|125
1626975130000|2021-07-22 17:32:10|14922.7|14921.7|14923.1|14922.1|14923.3|14922.3|14922.6|14921.6|65
1626975140000|2021-07-22 17:32:20|14923.2|14922.2|14922.5|14921.5|14923.2|14922.2|14922.3|14921.3|73
1626975150000|2021-07-22 17:32:30|14922.6|14921.6|14922.7|14921.7|14923|14922|14921.6|14920.6|97
1626975160000|2021-07-22 17:32:40|14922.8|14921.8|14922.1|14921.1|14923|14922|14921.8|14920.8|53
1626975170000|2021-07-22 17:32:50|14922|14921|14921.5|14920.5|14922.5|14921.5|14921.2|14920.2|66
1626975180000|2021-07-22 17:33:00|14921.3|14920.3|14920.1|14919.1|14921.8|14920.8|14919.8|14918.8|93
1626975190000|2021-07-22 17:33:10|14920.2|14919.2|14921.6|14920.6|14922.2|14921.2|14920|14919|45
1626975200000|2021-07-22 17:33:20|14921.7|14920.7|14921.7|14920.7|14922|14921|14921.2|14920.2|34
1626975210000|2021-07-22 17:33:30|14922|14921|14921.6|14920.6|14922.5|14921.5|14921.5|14920.5|69
1626975220000|2021-07-22 17:33:40|14921.5|14920.5|14922.3|14921.3|14922.3|14921.3|14921.5|14920.5|27
1626975230000|2021-07-22 17:33:50|14922.5|14921.5|14923.1|14922.1|14923.3|14922.3|14922.5|14921.5|115
1626975240000|2021-07-22 17:34:00|14923|14922|14921.1|14920.1|14923|14922|14921|14920|103
1626975250000|2021-07-22 17:34:10|14921|14920|14921|14920|14921.5|14920.5|14920.8|14919.8|43
1626975260000|2021-07-22 17:34:20|14920.8|14919.8|14921.6|14920.6|14921.6|14920.6|14920.8|14919.8|39
1626975270000|2021-07-22 17:34:30|14921.7|14920.7|14921.5|14920.5|14922.5|14921.5|14921.3|14920.3|95
1626975280000|2021-07-22 17:34:40|14921.3|14920.3|14921.7|14920.7|14921.7|14920.7|14921.2|14920.2|62
1626975290000|2021-07-22 17:34:50|14921.6|14920.6|14921.5|14920.5|14922.2|14921.2|14921|14920|51
1626975300000|2021-07-22 17:35:00|14921.3|14920.3|14920.6|14919.6|14921.3|14920.3|14920.6|14919.6|60
1626975310000|2021-07-22 17:35:10|14920.5|14919.5|14921.5|14920.5|14921.5|14920.5|14920.2|14919.2|69
1626975320000|2021-07-22 17:35:20|14921.7|14920.7|14922.5|14921.5|14922.5|14921.5|14921.7|14920.7|59
1626975330000|2021-07-22 17:35:30|14922.3|14921.3|14922|14921|14922.5|14921.5|14921.7|14920.7|107
1626975340000|2021-07-22 17:35:40|14921.8|14920.8|14922.6|14921.6|14923.1|14922.1|14921.8|14920.8|79
1626975350000|2021-07-22 17:35:50|14922.7|14921.7|14921.7|14920.7|14922.7|14921.7|14921.3|14920.3|58
1626975360000|2021-07-22 17:36:00|14921.6|14920.6|14923.5|14922.5|14924.1|14923.1|14921.6|14920.6|110
1626975370000|2021-07-22 17:36:10|14923|14922|14921.2|14920.2|14923.1|14922.1|14921.2|14920.2|52
1626975380000|2021-07-22 17:36:20|14921.3|14920.3|14920.5|14919.5|14921.5|14920.5|14920.5|14919.5|55
1626975390000|2021-07-22 17:36:30|14920.7|14919.7|14920.2|14919.2|14920.8|14919.8|14920|14919|106
1626975400000|2021-07-22 17:36:40|14920.3|14919.3|14920|14919|14920.5|14919.5|14919.5|14918.5|78
1626975410000|2021-07-22 17:36:50|14919.8|14918.8|14922|14921|14922|14921|14919.8|14918.8|82
1626975420000|2021-07-22 17:37:00|14921.8|14920.8|14922.5|14921.5|14923.2|14922.2|14921.7|14920.7|97
1626975430000|2021-07-22 17:37:10|14922.6|14921.6|14923|14922|14923.1|14922.1|14922.5|14921.5|39
1626975440000|2021-07-22 17:37:20|14922.7|14921.7|14922.1|14921.1|14922.8|14921.8|14922.1|14921.1|38
1626975450000|2021-07-22 17:37:30|14922|14921|14922.6|14921.6|14923|14922|14922|14921|39
1626975460000|2021-07-22 17:37:40|14922.5|14921.5|14921.7|14920.7|14922.5|14921.5|14921.5|14920.5|79
1626975470000|2021-07-22 17:37:50|14922.1|14921.1|14922.5|14921.5|14923|14922|14922|14921|60
1626975480000|2021-07-22 17:38:00|14922.3|14921.3|14921.2|14920.2|14922.5|14921.5|14921.2|14920.2|55
1626975490000|2021-07-22 17:38:10|14921.3|14920.3|14922|14921|14922.1|14921.1|14921.2|14920.2|47
1626975500000|2021-07-22 17:38:20|14922.1|14921.1|14922.5|14921.5|14922.7|14921.7|14922|14921|58
1626975510000|2021-07-22 17:38:30|14922.2|14921.2|14922.3|14921.3|14923|14922|14922|14921|117
1626975520000|2021-07-22 17:38:40|14922.2|14921.2|14921.8|14920.8|14922.7|14921.7|14921.7|14920.7|34
1626975530000|2021-07-22 17:38:50|14922|14921|14922.2|14921.2|14922.7|14921.7|14921.7|14920.7|49
1626975540000|2021-07-22 17:39:00|14922.1|14921.1|14922.2|14921.2|14922.5|14921.5|14921.8|14920.8|77
1626975550000|2021-07-22 17:39:10|14922.3|14921.3|14923.1|14922.1|14923.2|14922.2|14922|14921|64
1626975560000|2021-07-22 17:39:20|14923|14922|14922.8|14921.8|14923|14922|14922.3|14921.3|66
1626975570000|2021-07-22 17:39:30|14923|14922|14923|14922|14923.2|14922.2|14922.6|14921.6|18
1626975580000|2021-07-22 17:39:40|14923.1|14922.1|14922|14921|14923.5|14922.5|14922|14921|36
1626975590000|2021-07-22 17:39:50|14921.7|14920.7|14921.7|14920.7|14922.2|14921.2|14921.5|14920.5|29
1626975600000|2021-07-22 17:40:00|14921.8|14920.8|14922.5|14921.5|14923|14922|14921.8|14920.8|44
1626975610000|2021-07-22 17:40:10|14922.2|14921.2|14923|14922|14923|14922|14922|14921|17
1626975620000|2021-07-22 17:40:20|14923.2|14922.2|14922.6|14921.6|14923.2|14922.2|14922.3|14921.3|52
1626975630000|2021-07-22 17:40:30|14922.5|14921.5|14921.5|14920.5|14922.7|14921.7|14921|14920|58
1626975640000|2021-07-22 17:40:40|14921.6|14920.6|14923.7|14922.7|14923.7|14922.7|14921.6|14920.6|36
1626975650000|2021-07-22 17:40:50|14923.6|14922.6|14923|14922|14923.7|14922.7|14922.7|14921.7|22
1626975660000|2021-07-22 17:41:00|14922.8|14921.8|14922.8|14921.8|14923|14922|14922|14921|40
1626975670000|2021-07-22 17:41:10|14922.7|14921.7|14921.3|14920.3|14922.7|14921.7|14921.3|14920.3|48
1626975680000|2021-07-22 17:41:20|14921.5|14920.5|14921.6|14920.6|14922|14921|14921.3|14920.3|33
1626975690000|2021-07-22 17:41:30|14921.7|14920.7|14922|14921|14922.2|14921.2|14921.5|14920.5|18
1626975700000|2021-07-22 17:41:40|14922.1|14921.1|14922.2|14921.2|14922.5|14921.5|14921.5|14920.5|32
1626975710000|2021-07-22 17:41:50|14922.1|14921.1|14921.2|14920.2|14922.1|14921.1|14920.7|14919.7|88
1626975720000|2021-07-22 17:42:00|14921|14920|14920.7|14919.7|14921.7|14920.7|14920.6|14919.6|58
1626975730000|2021-07-22 17:42:10|14920.5|14919.5|14920.3|14919.3|14920.7|14919.7|14920|14919|63
1626975740000|2021-07-22 17:42:20|14920.2|14919.2|14919.5|14918.5|14920.5|14919.5|14919.2|14918.2|142
1626975750000|2021-07-22 17:42:30|14919.6|14918.6|14919.1|14918.1|14919.7|14918.7|14918.2|14917.2|90
1626975760000|2021-07-22 17:42:40|14919.2|14918.2|14920.5|14919.5|14920.5|14919.5|14918.7|14917.7|67
1626975770000|2021-07-22 17:42:50|14920.3|14919.3|14920.3|14919.3|14921.2|14920.2|14920.2|14919.2|82
1626975780000|2021-07-22 17:43:00|14920.2|14919.2|14920.3|14919.3|14921.2|14920.2|14920.2|14919.2|59
1626975790000|2021-07-22 17:43:10|14920.2|14919.2|14919.7|14918.7|14920.7|14919.7|14919.2|14918.2|52
1626975800000|2021-07-22 17:43:20|14920|14919|14919.1|14918.1|14920.2|14919.2|14919|14918|57
1626975810000|2021-07-22 17:43:30|14919|14918|14917.8|14916.8|14919.1|14918.1|14917.8|14916.8|54
1626975820000|2021-07-22 17:43:40|14918|14917|14917.8|14916.8|14918.2|14917.2|14917.5|14916.5|64
1626975830000|2021-07-22 17:43:50|14918|14917|14917.7|14916.7|14918|14917|14917.3|14916.3|38
1626975840000|2021-07-22 17:44:00|14917.8|14916.8|14918.2|14917.2|14918.5|14917.5|14917.5|14916.5|68
1626975850000|2021-07-22 17:44:10|14918.3|14917.3|14919.3|14918.3|14919.6|14918.6|14918.3|14917.3|75
1626975860000|2021-07-22 17:44:20|14919|14918|14919.1|14918.1|14919.7|14918.7|14918.5|14917.5|68
1626975870000|2021-07-22 17:44:30|14919.2|14918.2|14920.3|14919.3|14920.6|14919.6|14919.2|14918.2|46
1626975880000|2021-07-22 17:44:40|14920.5|14919.5|14919.7|14918.7|14920.6|14919.6|14919.1|14918.1|34
1626975890000|2021-07-22 17:44:50|14919.6|14918.6|14919|14918|14919.7|14918.7|14918.7|14917.7|32
1626975900000|2021-07-22 17:45:00|14919.2|14918.2|14919.3|14918.3|14919.8|14918.8|14918.1|14917.1|62
1626975910000|2021-07-22 17:45:10|14919.5|14918.5|14918.1|14917.1|14919.6|14918.6|14918|14917|28
1626975920000|2021-07-22 17:45:20|14917.8|14916.8|14916.8|14915.8|14918|14917|14916.5|14915.5|78
1626975930000|2021-07-22 17:45:30|14917|14916|14914.6|14913.6|14917.1|14916.1|14914.6|14913.6|187
1626975940000|2021-07-22 17:45:40|14914.7|14913.7|14914|14913|14915.1|14914.1|14913.2|14912.2|127
1626975950000|2021-07-22 17:45:50|14914.1|14913.1|14913.6|14912.6|14914.1|14913.1|14913.2|14912.2|99
1626975960000|2021-07-22 17:46:00|14913.5|14912.5|14915.1|14914.1|14915.7|14914.7|14912.6|14911.6|168
1626975970000|2021-07-22 17:46:10|14915|14914|14914.5|14913.5|14915.2|14914.2|14914|14913|50
1626975980000|2021-07-22 17:46:20|14914.6|14913.6|14916.5|14915.5|14916.7|14915.7|14914.5|14913.5|65
1626975990000|2021-07-22 17:46:30|14916.6|14915.6|14915|14914|14916.7|14915.7|14914.7|14913.7|70
1626976000000|2021-07-22 17:46:40|14915.2|14914.2|14917.1|14916.1|14917.2|14916.2|14915|14914|96
1626976010000|2021-07-22 17:46:50|14916.8|14915.8|14917.5|14916.5|14918.1|14917.1|14916.8|14915.8|118
1626976020000|2021-07-22 17:47:00|14917.3|14916.3|14917.1|14916.1|14917.7|14916.7|14916.2|14915.2|115
1626976030000|2021-07-22 17:47:10|14917|14916|14918|14917|14918.3|14917.3|14916.8|14915.8|66
1626976040000|2021-07-22 17:47:20|14918.1|14917.1|14916.7|14915.7|14918.1|14917.1|14916.3|14915.3|47
1626976050000|2021-07-22 17:47:30|14917.2|14916.2|14916.3|14915.3|14917.5|14916.5|14916.2|14915.2|39
1626976060000|2021-07-22 17:47:40|14916.5|14915.5|14916.1|14915.1|14916.7|14915.7|14916|14915|85
1626976070000|2021-07-22 17:47:50|14916|14915|14917.1|14916.1|14917.3|14916.3|14916|14915|37
1626976080000|2021-07-22 17:48:00|14917|14916|14916.1|14915.1|14917|14916|14915.5|14914.5|65
1626976090000|2021-07-22 17:48:10|14916|14915|14915.8|14914.8|14916.2|14915.2|14915.3|14914.3|33
1626976100000|2021-07-22 17:48:20|14916|14915|14916.7|14915.7|14916.7|14915.7|14915.7|14914.7|27
1626976110000|2021-07-22 17:48:30|14916.6|14915.6|14917.1|14916.1|14917.2|14916.2|14916.3|14915.3|38
1626976120000|2021-07-22 17:48:40|14917.2|14916.2|14917.5|14916.5|14917.6|14916.6|14916.7|14915.7|44
1626976130000|2021-07-22 17:48:50|14917.6|14916.6|14918.1|14917.1|14918.5|14917.5|14917.3|14916.3|76
1626976140000|2021-07-22 17:49:00|14918.2|14917.2|14918.6|14917.6|14918.6|14917.6|14917.5|14916.5|56
1626976150000|2021-07-22 17:49:10|14918.7|14917.7|14917.2|14916.2|14918.7|14917.7|14917.2|14916.2|46
1626976160000|2021-07-22 17:49:20|14917.3|14916.3|14917.7|14916.7|14917.7|14916.7|14917|14916|33
1626976170000|2021-07-22 17:49:30|14917.6|14916.6|14918|14917|14918.2|14917.2|14917|14916|35
1626976180000|2021-07-22 17:49:40|14918.1|14917.1|14918.3|14917.3|14918.7|14917.7|14917.8|14916.8|36
1626976190000|2021-07-22 17:49:50|14918.5|14917.5|14918.1|14917.1|14918.7|14917.7|14917.2|14916.2|62
1626976200000|2021-07-22 17:50:00|14918|14917|14915.5|14914.5|14918|14917|14915.5|14914.5|121
1626976210000|2021-07-22 17:50:10|14915.6|14914.6|14915.7|14914.7|14916|14915|14914.5|14913.5|115
1626976220000|2021-07-22 17:50:20|14915.6|14914.6|14916.5|14915.5|14916.6|14915.6|14915.3|14914.3|69
1626976230000|2021-07-22 17:50:30|14916.3|14915.3|14917.5|14916.5|14917.5|14916.5|14916.3|14915.3|32
1626976240000|2021-07-22 17:50:40|14917.6|14916.6|14916|14915|14917.6|14916.6|14916|14915|22
1626976250000|2021-07-22 17:50:50|14916.1|14915.1|14917.6|14916.6|14918|14917|14916|14915|72
1626976260000|2021-07-22 17:51:00|14917.7|14916.7|14917.5|14916.5|14918.5|14917.5|14917.2|14916.2|84
1626976270000|2021-07-22 17:51:10|14917.3|14916.3|14918|14917|14918.1|14917.1|14917.2|14916.2|15
1626976280000|2021-07-22 17:51:20|14918.1|14917.1|14917.3|14916.3|14918.2|14917.2|14917|14916|46
1626976290000|2021-07-22 17:51:30|14917.2|14916.2|14917.1|14916.1|14917.7|14916.7|14916.6|14915.6|31
1626976300000|2021-07-22 17:51:40|14917|14916|14917.5|14916.5|14918|14917|14916.8|14915.8|26
1626976310000|2021-07-22 17:51:50|14917.2|14916.2|14917.5|14916.5|14918|14917|14916.8|14915.8|29
1626976320000|2021-07-22 17:52:00|14917.3|14916.3|14917.3|14916.3|14917.7|14916.7|14916.7|14915.7|43
1626976330000|2021-07-22 17:52:10|14917.5|14916.5|14917.7|14916.7|14918.1|14917.1|14917.2|14916.2|56
1626976340000|2021-07-22 17:52:20|14917.8|14916.8|14916.3|14915.3|14918.2|14917.2|14916.3|14915.3|56
1626976350000|2021-07-22 17:52:30|14916.5|14915.5|14917.1|14916.1|14917.5|14916.5|14916.3|14915.3|22
1626976360000|2021-07-22 17:52:40|14917|14916|14915.7|14914.7|14917.2|14916.2|14915.7|14914.7|61
1626976370000|2021-07-22 17:52:50|14915.2|14914.2|14918|14917|14918|14917|14915.2|14914.2|54
1626976380000|2021-07-22 17:53:00|14918.1|14917.1|14919.1|14918.1|14919.7|14918.7|14918.1|14917.1|150
1626976390000|2021-07-22 17:53:10|14918.8|14917.8|14917.2|14916.2|14919.1|14918.1|14917|14916|94
1626976400000|2021-07-22 17:53:20|14916.8|14915.8|14917.5|14916.5|14918.7|14917.7|14916.8|14915.8|62
1626976410000|2021-07-22 17:53:30|14917.2|14916.2|14917.1|14916.1|14917.7|14916.7|14916.6|14915.6|43
1626976420000|2021-07-22 17:53:40|14917.2|14916.2|14917.1|14916.1|14917.3|14916.3|14916.7|14915.7|13
1626976430000|2021-07-22 17:53:50|14916.7|14915.7|14916|14915|14916.7|14915.7|14915.2|14914.2|44
1626976440000|2021-07-22 17:54:00|14916.1|14915.1|14917|14916|14917|14916|14915.1|14914.1|59
1626976450000|2021-07-22 17:54:10|14916.8|14915.8|14918.2|14917.2|14918.2|14917.2|14916.6|14915.6|37
1626976460000|2021-07-22 17:54:20|14918.1|14917.1|14918|14917|14918.2|14917.2|14917.7|14916.7|59
1626976470000|2021-07-22 17:54:30|14918.1|14917.1|14919|14918|14919|14918|14918.1|14917.1|31
1626976480000|2021-07-22 17:54:40|14919.1|14918.1|14921.1|14920.1|14921.6|14920.6|14918.6|14917.6|175
1626976490000|2021-07-22 17:54:50|14921|14920|14921.5|14920.5|14923.1|14922.1|14921|14920|277
1626976500000|2021-07-22 17:55:00|14921.3|14920.3|14921.5|14920.5|14922.7|14921.7|14921.2|14920.2|96
1626976510000|2021-07-22 17:55:10|14921.6|14920.6|14920.7|14919.7|14922|14921|14920.6|14919.6|71
1626976520000|2021-07-22 17:55:20|14920.6|14919.6|14920.7|14919.7|14921.3|14920.3|14920.5|14919.5|94
1626976530000|2021-07-22 17:55:30|14920.6|14919.6|14920|14919|14920.7|14919.7|14919.7|14918.7|57
1626976540000|2021-07-22 17:55:40|14919.8|14918.8|14920.7|14919.7|14920.7|14919.7|14919.7|14918.7|46
1626976550000|2021-07-22 17:55:50|14921|14920|14920.5|14919.5|14921.1|14920.1|14920.2|14919.2|40
1626976560000|2021-07-22 17:56:00|14920.6|14919.6|14919|14918|14920.8|14919.8|14918.7|14917.7|137
1626976570000|2021-07-22 17:56:10|14919.1|14918.1|14918.2|14917.2|14919.2|14918.2|14918.1|14917.1|146
1626976580000|2021-07-22 17:56:20|14918.1|14917.1|14916.1|14915.1|14918.5|14917.5|14916.1|14915.1|178
1626976590000|2021-07-22 17:56:30|14916.5|14915.5|14916.7|14915.7|14917|14916|14915.7|14914.7|58
1626976600000|2021-07-22 17:56:40|14916.5|14915.5|14917.1|14916.1|14917.2|14916.2|14915.3|14914.3|111
1626976610000|2021-07-22 17:56:50|14917.2|14916.2|14918|14917|14918|14917|14916.5|14915.5|34
1626976620000|2021-07-22 17:57:00|14918.1|14917.1|14917.8|14916.8|14918.8|14917.8|14917.7|14916.7|23
1626976630000|2021-07-22 17:57:10|14918|14917|14917|14916|14918.1|14917.1|14916.6|14915.6|112
1626976640000|2021-07-22 17:57:20|14916.8|14915.8|14919.2|14918.2|14919.2|14918.2|14916.5|14915.5|39
1626976650000|2021-07-22 17:57:30|14919.3|14918.3|14918.5|14917.5|14920.2|14919.2|14918.2|14917.2|102
1626976660000|2021-07-22 17:57:40|14919.2|14918.2|14917.7|14916.7|14919.2|14918.2|14917.6|14916.6|34
1626976670000|2021-07-22 17:57:50|14917.6|14916.6|14916.8|14915.8|14917.6|14916.6|14915.8|14914.8|74
1626976680000|2021-07-22 17:58:00|14917|14916|14917.6|14916.6|14918.2|14917.2|14916.8|14915.8|40
1626976690000|2021-07-22 17:58:10|14917.5|14916.5|14917.2|14916.2|14917.5|14916.5|14916.2|14915.2|43
1626976700000|2021-07-22 17:58:20|14917.3|14916.3|14917.1|14916.1|14917.5|14916.5|14916.2|14915.2|32
1626976710000|2021-07-22 17:58:30|14917.2|14916.2|14915.7|14914.7|14917.3|14916.3|14915.5|14914.5|71
1626976720000|2021-07-22 17:58:40|14916|14915|14917|14916|14917|14916|14916|14915|30
1626976730000|2021-07-22 17:58:50|14917.1|14916.1|14916.8|14915.8|14917.5|14916.5|14916.7|14915.7|27
1626976740000|2021-07-22 17:59:00|14917|14916|14918.8|14917.8|14919.3|14918.3|14917|14916|55
1626976750000|2021-07-22 17:59:10|14919|14918|14919.6|14918.6|14919.8|14918.8|14918.5|14917.5|60
1626976760000|2021-07-22 17:59:20|14919.7|14918.7|14919.6|14918.6|14920.1|14919.1|14919.1|14918.1|54
1626976770000|2021-07-22 17:59:30|14919.7|14918.7|14919|14918|14919.7|14918.7|14918.5|14917.5|72
1626976780000|2021-07-22 17:59:40|14919.1|14918.1|14918.5|14917.5|14919.7|14918.7|14918.3|14917.3|99
1626976790000|2021-07-22 17:59:50|14918.3|14917.3|14917.6|14916.6|14918.6|14917.6|14917.2|14916.2|62
1626976800000|2021-07-22 18:00:00|14917.7|14916.7|14916.2|14915.2|14918.5|14917.5|14915.6|14914.6|139
1626976810000|2021-07-22 18:00:10|14916.6|14915.6|14913.8|14912.8|14916.8|14915.8|14913.2|14912.2|220
1626976820000|2021-07-22 18:00:20|14914|14913|14915.2|14914.2|14915.6|14914.6|14913.5|14912.5|118
1626976830000|2021-07-22 18:00:30|14915.5|14914.5|14913.6|14912.6|14915.5|14914.5|14913.2|14912.2|111
1626976840000|2021-07-22 18:00:40|14913.5|14912.5|14916.8|14915.8|14916.8|14915.8|14913.3|14912.3|105
1626976850000|2021-07-22 18:00:50|14916.7|14915.7|14916.2|14915.2|14916.8|14915.8|14916|14915|103
1626976860000|2021-07-22 18:01:00|14916.1|14915.1|14916.2|14915.2|14917.1|14916.1|14915.5|14914.5|99
1626976870000|2021-07-22 18:01:10|14916.3|14915.3|14916.2|14915.2|14917|14916|14915.6|14914.6|35
1626976880000|2021-07-22 18:01:20|14916.1|14915.1|14916.2|14915.2|14916.8|14915.8|14915.5|14914.5|33
1626976890000|2021-07-22 18:01:30|14916.1|14915.1|14916.3|14915.3|14916.6|14915.6|14915.1|14914.1|43
1626976900000|2021-07-22 18:01:40|14916.5|14915.5|14916|14915|14917.3|14916.3|14915.8|14914.8|54
1626976910000|2021-07-22 18:01:50|14915.8|14914.8|14915.8|14914.8|14916.2|14915.2|14915.1|14914.1|106
1626976920000|2021-07-22 18:02:00|14915.7|14914.7|14914.5|14913.5|14915.7|14914.7|14913.8|14912.8|77
1626976930000|2021-07-22 18:02:10|14914.3|14913.3|14914.6|14913.6|14914.7|14913.7|14913.5|14912.5|82
1626976940000|2021-07-22 18:02:20|14914.7|14913.7|14914.6|14913.6|14915.5|14914.5|14914.1|14913.1|48
1626976950000|2021-07-22 18:02:30|14914.7|14913.7|14914.2|14913.2|14915.2|14914.2|14914|14913|60
1626976960000|2021-07-22 18:02:40|14914.3|14913.3|14915.5|14914.5|14915.5|14914.5|14914|14913|37
1626976970000|2021-07-22 18:02:50|14915.3|14914.3|14915|14914|14915.7|14914.7|14914.5|14913.5|57
1626976980000|2021-07-22 18:03:00|14915.7|14914.7|14916|14915|14916.5|14915.5|14915.3|14914.3|73
1626976990000|2021-07-22 18:03:10|14915.8|14914.8|14915.6|14914.6|14916|14915|14915.2|14914.2|16
1626977000000|2021-07-22 18:03:20|14915.7|14914.7|14915.7|14914.7|14916|14915|14915.1|14914.1|30
1626977010000|2021-07-22 18:03:30|14915.6|14914.6|14914.8|14913.8|14915.7|14914.7|14914.8|14913.8|36
1626977020000|2021-07-22 18:03:40|14914.7|14913.7|14915.7|14914.7|14916.2|14915.2|14914.7|14913.7|32
1626977030000|2021-07-22 18:03:50|14915.8|14914.8|14915.7|14914.7|14916.2|14915.2|14915.2|14914.2|57
1626977040000|2021-07-22 18:04:00|14915.5|14914.5|14915|14914|14916.3|14915.3|14914.7|14913.7|66
1626977050000|2021-07-22 18:04:10|14914.7|14913.7|14915.1|14914.1|14915.2|14914.2|14914.1|14913.1|55
1626977060000|2021-07-22 18:04:20|14915|14914|14916.2|14915.2|14916.5|14915.5|14915|14914|46
1626977070000|2021-07-22 18:04:30|14916|14915|14917.1|14916.1|14917.5|14916.5|14915.5|14914.5|105
1626977080000|2021-07-22 18:04:40|14917.2|14916.2|14917.7|14916.7|14918|14917|14916.7|14915.7|103
1626977090000|2021-07-22 18:04:50|14917.8|14916.8|14917|14916|14917.8|14916.8|14916.6|14915.6|63
1626977100000|2021-07-22 18:05:00|14916.8|14915.8|14917|14916|14917.3|14916.3|14916|14915|67
1626977110000|2021-07-22 18:05:10|14917.1|14916.1|14917|14916|14917.2|14916.2|14915.7|14914.7|53
1626977120000|2021-07-22 18:05:20|14917.1|14916.1|14915.8|14914.8|14917.5|14916.5|14915.8|14914.8|56
1626977130000|2021-07-22 18:05:30|14915.7|14914.7|14915.6|14914.6|14917.1|14916.1|14915.5|14914.5|62
1626977140000|2021-07-22 18:05:40|14915.7|14914.7|14917.6|14916.6|14917.6|14916.6|14915.7|14914.7|34
1626977150000|2021-07-22 18:05:50|14917.5|14916.5|14917.3|14916.3|14917.8|14916.8|14916.6|14915.6|69
1626977160000|2021-07-22 18:06:00|14917.5|14916.5|14918|14917|14918.2|14917.2|14917.1|14916.1|64
1626977170000|2021-07-22 18:06:10|14917.8|14916.8|14919.6|14918.6|14920|14919|14917.3|14916.3|268
1626977180000|2021-07-22 18:06:20|14919.8|14918.8|14920.1|14919.1|14920.6|14919.6|14919.6|14918.6|128
1626977190000|2021-07-22 18:06:30|14920|14919|14919|14918|14920.2|14919.2|14918.5|14917.5|51
1626977200000|2021-07-22 18:06:40|14919.2|14918.2|14919.1|14918.1|14919.7|14918.7|14918.6|14917.6|81
1626977210000|2021-07-22 18:06:50|14919|14918|14919.8|14918.8|14920.2|14919.2|14918.8|14917.8|45
1626977220000|2021-07-22 18:07:00|14920|14919|14918|14917|14920|14919|14918|14917|219
1626977230000|2021-07-22 18:07:10|14918.1|14917.1|14919|14918|14919.5|14918.5|14917|14916|138
1626977240000|2021-07-22 18:07:20|14919.3|14918.3|14919.2|14918.2|14919.6|14918.6|14918.8|14917.8|46
1626977250000|2021-07-22 18:07:30|14919.3|14918.3|14919.2|14918.2|14920|14919|14919|14918|47
1626977260000|2021-07-22 18:07:40|14919.3|14918.3|14919.6|14918.6|14920.5|14919.5|14919.3|14918.3|35
1626977270000|2021-07-22 18:07:50|14919.7|14918.7|14919.5|14918.5|14920|14919|14919.1|14918.1|34
1626977280000|2021-07-22 18:08:00|14919.6|14918.6|14919.5|14918.5|14920.2|14919.2|14919.2|14918.2|54
1626977290000|2021-07-22 18:08:10|14919.3|14918.3|14918|14917|14919.3|14918.3|14918|14917|55
1626977300000|2021-07-22 18:08:20|14918.1|14917.1|14918.8|14917.8|14919.5|14918.5|14917.7|14916.7|50
1626977310000|2021-07-22 18:08:30|14919|14918|14920.5|14919.5|14920.5|14919.5|14918.5|14917.5|28
1626977320000|2021-07-22 18:08:40|14920.3|14919.3|14920.8|14919.8|14921.2|14920.2|14920.2|14919.2|78
1626977330000|2021-07-22 18:08:50|14920.7|14919.7|14917|14916|14920.7|14919.7|14916.1|14915.1|887
1626977340000|2021-07-22 18:09:00|14916.8|14915.8|14917|14916|14917.2|14916.2|14915.5|14914.5|136
1626977350000|2021-07-22 18:09:10|14916.8|14915.8|14916|14915|14917.1|14916.1|14915.2|14914.2|95
1626977360000|2021-07-22 18:09:20|14915.8|14914.8|14917.6|14916.6|14918.5|14917.5|14915.8|14914.8|102
1626977370000|2021-07-22 18:09:30|14918|14917|14917.6|14916.6|14918.2|14917.2|14917.5|14916.5|35
1626977380000|2021-07-22 18:09:40|14917.5|14916.5|14917.3|14916.3|14917.6|14916.6|14916.5|14915.5|43
1626977390000|2021-07-22 18:09:50|14917.5|14916.5|14917|14916|14917.5|14916.5|14916.5|14915.5|27
1626977400000|2021-07-22 18:10:00|14917.2|14916.2|14918.7|14917.7|14918.7|14917.7|14917.2|14916.2|60
1626977410000|2021-07-22 18:10:10|14918.8|14917.8|14919|14918|14919.2|14918.2|14918.2|14917.2|53
1626977420000|2021-07-22 18:10:20|14919.3|14918.3|14918|14917|14919.8|14918.8|14918|14917|48
1626977430000|2021-07-22 18:10:30|14917.7|14916.7|14919.1|14918.1|14919.3|14918.3|14917.5|14916.5|82
1626977440000|2021-07-22 18:10:40|14919|14918|14919.2|14918.2|14919.2|14918.2|14918.5|14917.5|22
1626977450000|2021-07-22 18:10:50|14919.1|14918.1|14919.2|14918.2|14919.7|14918.7|14919|14918|28
1626977460000|2021-07-22 18:11:00|14919.3|14918.3|14919.6|14918.6|14919.6|14918.6|14918.6|14917.6|29
1626977470000|2021-07-22 18:11:10|14919.7|14918.7|14919|14918|14919.7|14918.7|14918.2|14917.2|49
1626977480000|2021-07-22 18:11:20|14919.2|14918.2|14918.6|14917.6|14919.5|14918.5|14918.2|14917.2|16
1626977490000|2021-07-22 18:11:30|14918.5|14917.5|14918.3|14917.3|14919|14918|14918.2|14917.2|32
1626977500000|2021-07-22 18:11:40|14918.2|14917.2|14918.1|14917.1|14918.5|14917.5|14916.8|14915.8|41
1626977510000|2021-07-22 18:11:50|14918|14917|14917.8|14916.8|14918.2|14917.2|14917.5|14916.5|18
1626977520000|2021-07-22 18:12:00|14918|14917|14918.5|14917.5|14919|14918|14917.7|14916.7|65
1626977530000|2021-07-22 18:12:10|14918.6|14917.6|14917.5|14916.5|14918.6|14917.6|14917.5|14916.5|13
1626977540000|2021-07-22 18:12:20|14917.6|14916.6|14919|14918|14919|14918|14917.6|14916.6|25
1626977550000|2021-07-22 18:12:30|14918.8|14917.8|14920.2|14919.2|14920.2|14919.2|14918.7|14917.7|48
1626977560000|2021-07-22 18:12:40|14920.1|14919.1|14920.5|14919.5|14920.8|14919.8|14920.1|14919.1|49
1626977570000|2021-07-22 18:12:50|14920.3|14919.3|14921.2|14920.2|14921.2|14920.2|14920.1|14919.1|31
1626977580000|2021-07-22 18:13:00|14921.3|14920.3|14923.5|14922.5|14923.6|14922.6|14921|14920|282
1626977590000|2021-07-22 18:13:10|14923.6|14922.6|14923.6|14922.6|14923.7|14922.7|14923.2|14922.2|134
1626977600000|2021-07-22 18:13:20|14923.7|14922.7|14924.3|14923.3|14925.1|14924.1|14923.3|14922.3|271
1626977610000|2021-07-22 18:13:30|14924.5|14923.5|14926.2|14925.2|14926.5|14925.5|14924.5|14923.5|175
1626977620000|2021-07-22 18:13:40|14926.3|14925.3|14925.8|14924.8|14926.5|14925.5|14925.8|14924.8|103
1626977630000|2021-07-22 18:13:50|14925.7|14924.7|14926.5|14925.5|14926.7|14925.7|14925.7|14924.7|118
1626977640000|2021-07-22 18:14:00|14926.6|14925.6|14926.2|14925.2|14926.7|14925.7|14925.8|14924.8|80
1626977650000|2021-07-22 18:14:10|14926.1|14925.1|14926.3|14925.3|14926.8|14925.8|14926|14925|106
1626977660000|2021-07-22 18:14:20|14926.5|14925.5|14926.2|14925.2|14926.8|14925.8|14926|14925|39
1626977670000|2021-07-22 18:14:30|14926.1|14925.1|14927|14926|14927.5|14926.5|14926.1|14925.1|124
1626977680000|2021-07-22 18:14:40|14927.1|14926.1|14926.2|14925.2|14927.2|14926.2|14926.1|14925.1|72
1626977690000|2021-07-22 18:14:50|14926.3|14925.3|14927.2|14926.2|14927.6|14926.6|14926.3|14925.3|70
1626977700000|2021-07-22 18:15:00|14927.3|14926.3|14925.8|14924.8|14927.3|14926.3|14925.6|14924.6|125
1626977710000|2021-07-22 18:15:10|14925.7|14924.7|14926.8|14925.8|14927|14926|14925.6|14924.6|59
1626977720000|2021-07-22 18:15:20|14926.7|14925.7|14927.5|14926.5|14928.1|14927.1|14926.7|14925.7|188
1626977730000|2021-07-22 18:15:30|14927.3|14926.3|14928.7|14927.7|14929|14928|14927.3|14926.3|97
1626977740000|2021-07-22 18:15:40|14928.6|14927.6|14928.2|14927.2|14929|14928|14927.8|14926.8|142
1626977750000|2021-07-22 18:15:50|14928.3|14927.3|14928.7|14927.7|14928.8|14927.8|14928|14927|121
1626977760000|2021-07-22 18:16:00|14928.8|14927.8|14928.2|14927.2|14928.8|14927.8|14927.7|14926.7|72
1626977770000|2021-07-22 18:16:10|14928.3|14927.3|14927.7|14926.7|14928.5|14927.5|14927.5|14926.5|64
1626977780000|2021-07-22 18:16:20|14927.8|14926.8|14928.3|14927.3|14928.5|14927.5|14927.5|14926.5|96
1626977790000|2021-07-22 18:16:30|14928.5|14927.5|14928.5|14927.5|14928.5|14927.5|14927.8|14926.8|63
1626977800000|2021-07-22 18:16:40|14928.3|14927.3|14927.8|14926.8|14928.6|14927.6|14927.8|14926.8|66
1626977810000|2021-07-22 18:16:50|14928|14927|14927.7|14926.7|14928.3|14927.3|14927.3|14926.3|54
1626977820000|2021-07-22 18:17:00|14927.8|14926.8|14927.2|14926.2|14928.2|14927.2|14926.7|14925.7|134
1626977830000|2021-07-22 18:17:10|14927.1|14926.1|14926|14925|14927.2|14926.2|14925.5|14924.5|177
1626977840000|2021-07-22 18:17:20|14925.8|14924.8|14923.8|14922.8|14926|14925|14923.7|14922.7|126
1626977850000|2021-07-22 18:17:30|14923.7|14922.7|14925.6|14924.6|14925.7|14924.7|14923.6|14922.6|114
1626977860000|2021-07-22 18:17:40|14925.7|14924.7|14926.7|14925.7|14927|14926|14925.7|14924.7|96
1626977870000|2021-07-22 18:17:50|14926.8|14925.8|14927|14926|14927.2|14926.2|14926.2|14925.2|50
1626977880000|2021-07-22 18:18:00|14927.2|14926.2|14929|14928|14929.1|14928.1|14927|14926|155
1626977890000|2021-07-22 18:18:10|14929.1|14928.1|14929.7|14928.7|14930.6|14929.6|14929|14928|254
1626977900000|2021-07-22 18:18:20|14929.8|14928.8|14930.1|14929.1|14930.5|14929.5|14929.7|14928.7|72
1626977910000|2021-07-22 18:18:30|14930|14929|14929.8|14928.8|14930.2|14929.2|14929.5|14928.5|34
1626977920000|2021-07-22 18:18:40|14930|14929|14930.2|14929.2|14930.3|14929.3|14929.5|14928.5|137
1626977930000|2021-07-22 18:18:50|14930.3|14929.3|14930.2|14929.2|14930.5|14929.5|14929.7|14928.7|34
1626977940000|2021-07-22 18:19:00|14930.3|14929.3|14928.8|14927.8|14930.3|14929.3|14928.7|14927.7|106
1626977950000|2021-07-22 18:19:10|14929|14928|14928.5|14927.5|14929.6|14928.6|14928.5|14927.5|57
1626977960000|2021-07-22 18:19:20|14928.6|14927.6|14929.6|14928.6|14929.8|14928.8|14928.2|14927.2|97
1626977970000|2021-07-22 18:19:30|14929.5|14928.5|14929.6|14928.6|14930|14929|14929.3|14928.3|41
1626977980000|2021-07-22 18:19:40|14929.5|14928.5|14929.1|14928.1|14929.5|14928.5|14928.7|14927.7|37
1626977990000|2021-07-22 18:19:50|14929.2|14928.2|14928.5|14927.5|14929.5|14928.5|14928.5|14927.5|32
1626978000000|2021-07-22 18:20:00|14928.6|14927.6|14927.7|14926.7|14928.6|14927.6|14927.7|14926.7|116
1626978010000|2021-07-22 18:20:10|14927.6|14926.6|14928|14927|14928.7|14927.7|14927.3|14926.3|74
1626978020000|2021-07-22 18:20:20|14928.1|14927.1|14927.8|14926.8|14928.7|14927.7|14927|14926|98
1626978030000|2021-07-22 18:20:30|14927.7|14926.7|14928|14927|14928.5|14927.5|14927.3|14926.3|75
1626978040000|2021-07-22 18:20:40|14927.8|14926.8|14926.5|14925.5|14928|14927|14925.7|14924.7|142
1626978050000|2021-07-22 18:20:50|14926.3|14925.3|14927.1|14926.1|14927.1|14926.1|14926.2|14925.2|56
1626978060000|2021-07-22 18:21:00|14927|14926|14925.5|14924.5|14927|14926|14925.3|14924.3|82
1626978070000|2021-07-22 18:21:10|14925.6|14924.6|14925.7|14924.7|14926.6|14925.6|14925.5|14924.5|39
1626978080000|2021-07-22 18:21:20|14925.8|14924.8|14924.8|14923.8|14925.8|14924.8|14924.2|14923.2|113
1626978090000|2021-07-22 18:21:30|14924.7|14923.7|14926.1|14925.1|14926.5|14925.5|14924.7|14923.7|128
1626978100000|2021-07-22 18:21:40|14926|14925|14926.5|14925.5|14926.5|14925.5|14925.6|14924.6|37
1626978110000|2021-07-22 18:21:50|14926.6|14925.6|14928.5|14927.5|14928.7|14927.7|14926.6|14925.6|135
1626978120000|2021-07-22 18:22:00|14928.3|14927.3|14927.7|14926.7|14929|14928|14927.6|14926.6|161
1626978130000|2021-07-22 18:22:10|14927.6|14926.6|14928.2|14927.2|14928.3|14927.3|14927.5|14926.5|48
1626978140000|2021-07-22 18:22:20|14928.3|14927.3|14928.2|14927.2|14928.3|14927.3|14927.7|14926.7|77
1626978150000|2021-07-22 18:22:30|14928.1|14927.1|14928.7|14927.7|14928.7|14927.7|14927.7|14926.7|55
1626978160000|2021-07-22 18:22:40|14928.8|14927.8|14928.2|14927.2|14929.6|14928.6|14928.2|14927.2|92
1626978170000|2021-07-22 18:22:50|14928.3|14927.3|14929.2|14928.2|14929.2|14928.2|14928.3|14927.3|46
1626978180000|2021-07-22 18:23:00|14929.1|14928.1|14929.2|14928.2|14929.6|14928.6|14928.3|14927.3|55
1626978190000|2021-07-22 18:23:10|14929.1|14928.1|14927.8|14926.8|14929.6|14928.6|14927.7|14926.7|48
1626978200000|2021-07-22 18:23:20|14927.7|14926.7|14927.6|14926.6|14928.1|14927.1|14927|14926|81
1626978210000|2021-07-22 18:23:30|14927.7|14926.7|14927.8|14926.8|14928.2|14927.2|14927.7|14926.7|33
1626978220000|2021-07-22 18:23:40|14927.7|14926.7|14927.5|14926.5|14927.8|14926.8|14927|14926|60
1626978230000|2021-07-22 18:23:50|14927.6|14926.6|14928.6|14927.6|14928.6|14927.6|14927.6|14926.6|37
1626978240000|2021-07-22 18:24:00|14928.7|14927.7|14929.3|14928.3|14929.6|14928.6|14928.2|14927.2|125
1626978250000|2021-07-22 18:24:10|14929.5|14928.5|14930.5|14929.5|14930.5|14929.5|14929.3|14928.3|61
1626978260000|2021-07-22 18:24:20|14930.3|14929.3|14931.1|14930.1|14931.6|14930.6|14930.3|14929.3|276
1626978270000|2021-07-22 18:24:30|14931|14930|14931.1|14930.1|14931.2|14930.2|14930.1|14929.1|128
1626978280000|2021-07-22 18:24:40|14931|14930|14931|14930|14931.2|14930.2|14930.1|14929.1|76
1626978290000|2021-07-22 18:24:50|14930.8|14929.8|14930.7|14929.7|14931.5|14930.5|14930.6|14929.6|35
1626978300000|2021-07-22 18:25:00|14930.6|14929.6|14930.1|14929.1|14930.6|14929.6|14929.7|14928.7|106
1626978310000|2021-07-22 18:25:10|14930|14929|14930.7|14929.7|14931.1|14930.1|14930|14929|60
1626978320000|2021-07-22 18:25:20|14930.6|14929.6|14930|14929|14931.2|14930.2|14930|14929|39
1626978330000|2021-07-22 18:25:30|14929.8|14928.8|14930.2|14929.2|14930.6|14929.6|14929.7|14928.7|45
1626978340000|2021-07-22 18:25:40|14930.5|14929.5|14930.1|14929.1|14930.7|14929.7|14929.7|14928.7|43
1626978350000|2021-07-22 18:25:50|14930.2|14929.2|14929.7|14928.7|14930.7|14929.7|14929.7|14928.7|23
1626978360000|2021-07-22 18:26:00|14929.8|14928.8|14929.3|14928.3|14929.8|14928.8|14929.2|14928.2|64
1626978370000|2021-07-22 18:26:10|14929.5|14928.5|14929.5|14928.5|14930.1|14929.1|14929.2|14928.2|45
1626978380000|2021-07-22 18:26:20|14929.3|14928.3|14929.7|14928.7|14929.7|14928.7|14928.6|14927.6|120
1626978390000|2021-07-22 18:26:30|14930|14929|14930.5|14929.5|14930.5|14929.5|14930|14929|45
1626978400000|2021-07-22 18:26:40|14930.3|14929.3|14930|14929|14930.5|14929.5|14930|14929|42
1626978410000|2021-07-22 18:26:50|14929.1|14928.1|14928.1|14927.1|14929.2|14928.2|14927.7|14926.7|131
1626978420000|2021-07-22 18:27:00|14928|14927|14928.8|14927.8|14928.8|14927.8|14927.5|14926.5|71
1626978430000|2021-07-22 18:27:10|14928.7|14927.7|14929.1|14928.1|14929.2|14928.2|14928.3|14927.3|42
1626978440000|2021-07-22 18:27:20|14929|14928|14928.1|14927.1|14929|14928|14928|14927|38
1626978450000|2021-07-22 18:27:30|14928.3|14927.3|14928|14927|14928.5|14927.5|14927.7|14926.7|28
1626978460000|2021-07-22 18:27:40|14927.7|14926.7|14928.7|14927.7|14929|14928|14927.7|14926.7|100
1626978470000|2021-07-22 18:27:50|14928.6|14927.6|14928.1|14927.1|14928.7|14927.7|14927.7|14926.7|42
1626978480000|2021-07-22 18:28:00|14928.2|14927.2|14927.8|14926.8|14928.5|14927.5|14927|14926|136
1626978490000|2021-07-22 18:28:10|14927.7|14926.7|14928.2|14927.2|14928.7|14927.7|14927.7|14926.7|53
1626978500000|2021-07-22 18:28:20|14928.5|14927.5|14928.5|14927.5|14928.7|14927.7|14928.2|14927.2|28
1626978510000|2021-07-22 18:28:30|14928.2|14927.2|14928.7|14927.7|14929|14928|14928.2|14927.2|51
1626978520000|2021-07-22 18:28:40|14928.6|14927.6|14928.6|14927.6|14929|14928|14928.6|14927.6|15
1626978530000|2021-07-22 18:28:50|14928.7|14927.7|14928.1|14927.1|14928.7|14927.7|14927.7|14926.7|29
1626978540000|2021-07-22 18:29:00|14928.2|14927.2|14927.1|14926.1|14928.2|14927.2|14926.5|14925.5|99
1626978550000|2021-07-22 18:29:10|14927|14926|14926.7|14925.7|14927.6|14926.6|14926.7|14925.7|24
1626978560000|2021-07-22 18:29:20|14926.8|14925.8|14927.1|14926.1|14928|14927|14926.8|14925.8|44
1626978570000|2021-07-22 18:29:30|14927|14926|14928.2|14927.2|14928.5|14927.5|14927|14926|131
1626978580000|2021-07-22 18:29:40|14928.3|14927.3|14927.8|14926.8|14928.6|14927.6|14927.8|14926.8|47
1626978590000|2021-07-22 18:29:50|14928|14927|14928.2|14927.2|14928.2|14927.2|14927.3|14926.3|76
1626978600000|2021-07-22 18:30:00|14928.1|14927.1|14928.1|14927.1|14928.5|14927.5|14927.5|14926.5|63
1626978610000|2021-07-22 18:30:10|14928|14927|14926.7|14925.7|14928|14927|14926.5|14925.5|78
1626978620000|2021-07-22 18:30:20|14926.8|14925.8|14926.3|14925.3|14927.2|14926.2|14926.3|14925.3|53
1626978630000|2021-07-22 18:30:30|14926.2|14925.2|14926.7|14925.7|14927.2|14926.2|14926.2|14925.2|101
1626978640000|2021-07-22 18:30:40|14926.6|14925.6|14926|14925|14927|14926|14925.7|14924.7|95
1626978650000|2021-07-22 18:30:50|14925.7|14924.7|14925|14924|14925.8|14924.8|14924.7|14923.7|191
1626978660000|2021-07-22 18:31:00|14924.8|14923.8|14924.7|14923.7|14925.2|14924.2|14923.7|14922.7|141
1626978670000|2021-07-22 18:31:10|14924.6|14923.6|14924.5|14923.5|14925.2|14924.2|14924.1|14923.1|61
1626978680000|2021-07-22 18:31:20|14924.7|14923.7|14924.2|14923.2|14924.8|14923.8|14924.2|14923.2|114
1626978690000|2021-07-22 18:31:30|14924.5|14923.5|14925.6|14924.6|14925.7|14924.7|14924.3|14923.3|58
1626978700000|2021-07-22 18:31:40|14925.7|14924.7|14926|14925|14926|14925|14925|14924|47
1626978710000|2021-07-22 18:31:50|14925.7|14924.7|14925.5|14924.5|14925.7|14924.7|14925.1|14924.1|34
1626978720000|2021-07-22 18:32:00|14926.2|14925.2|14924.5|14923.5|14926.3|14925.3|14924.3|14923.3|90
1626978730000|2021-07-22 18:32:10|14924.6|14923.6|14925.6|14924.6|14925.7|14924.7|14924.5|14923.5|45
1626978740000|2021-07-22 18:32:20|14925.7|14924.7|14925|14924|14925.7|14924.7|14924.5|14923.5|47
1626978750000|2021-07-22 18:32:30|14925.1|14924.1|14925.5|14924.5|14925.6|14924.6|14924.6|14923.6|16
1626978760000|2021-07-22 18:32:40|14925.6|14924.6|14925.5|14924.5|14925.6|14924.6|14925.2|14924.2|19
1626978770000|2021-07-22 18:32:50|14925.3|14924.3|14927|14926|14927|14926|14925.3|14924.3|53
1626978780000|2021-07-22 18:33:00|14927.1|14926.1|14926.7|14925.7|14927.2|14926.2|14926.5|14925.5|64
1626978790000|2021-07-22 18:33:10|14926.8|14925.8|14926.8|14925.8|14927.1|14926.1|14926.5|14925.5|27
1626978800000|2021-07-22 18:33:20|14927|14926|14926.2|14925.2|14927|14926|14925.8|14924.8|52
1626978810000|2021-07-22 18:33:30|14926.3|14925.3|14926.7|14925.7|14927.2|14926.2|14926.3|14925.3|37
1626978820000|2021-07-22 18:33:40|14926.6|14925.6|14926.6|14925.6|14926.8|14925.8|14926|14925|36
1626978830000|2021-07-22 18:33:50|14926.7|14925.7|14926.3|14925.3|14927|14926|14926.2|14925.2|20
1626978840000|2021-07-22 18:34:00|14926.5|14925.5|14924.8|14923.8|14926.8|14925.8|14924.5|14923.5|134
1626978850000|2021-07-22 18:34:10|14925|14924|14925.2|14924.2|14926|14925|14924.7|14923.7|54
1626978860000|2021-07-22 18:34:20|14925.3|14924.3|14925.5|14924.5|14925.7|14924.7|14925|14924|33
1626978870000|2021-07-22 18:34:30|14925.6|14924.6|14925.2|14924.2|14925.7|14924.7|14924.7|14923.7|46
1626978880000|2021-07-22 18:34:40|14925.3|14924.3|14924.2|14923.2|14925.3|14924.3|14924.1|14923.1|98
1626978890000|2021-07-22 18:34:50|14924.1|14923.1|14924.5|14923.5|14924.7|14923.7|14924|14923|30
1626978900000|2021-07-22 18:35:00|14924.6|14923.6|14922.8|14921.8|14924.6|14923.6|14922.8|14921.8|91
1626978910000|2021-07-22 18:35:10|14923|14922|14923.2|14922.2|14923.7|14922.7|14923|14922|74
1626978920000|2021-07-22 18:35:20|14922.7|14921.7|14922.5|14921.5|14922.8|14921.8|14922.2|14921.2|64
1626978930000|2021-07-22 18:35:30|14922.2|14921.2|14922.8|14921.8|14923|14922|14921.8|14920.8|88
1626978940000|2021-07-22 18:35:40|14923|14922|14924.3|14923.3|14924.5|14923.5|14923|14922|102
1626978950000|2021-07-22 18:35:50|14924.2|14923.2|14925.5|14924.5|14925.7|14924.7|14924|14923|37
1626978960000|2021-07-22 18:36:00|14925.3|14924.3|14926.2|14925.2|14927|14926|14925.3|14924.3|98
1626978970000|2021-07-22 18:36:10|14926.3|14925.3|14926.6|14925.6|14926.7|14925.7|14926|14925|21
1626978980000|2021-07-22 18:36:20|14926.8|14925.8|14926|14925|14927|14926|14925.6|14924.6|64
1626978990000|2021-07-22 18:36:30|14926.1|14925.1|14926.5|14925.5|14927.1|14926.1|14926.1|14925.1|37
1626979000000|2021-07-22 18:36:40|14926.7|14925.7|14925.1|14924.1|14926.7|14925.7|14925.1|14924.1|78
1626979010000|2021-07-22 18:36:50|14925.2|14924.2|14926|14925|14926.2|14925.2|14925|14924|23
1626979020000|2021-07-22 18:37:00|14926.1|14925.1|14924.6|14923.6|14926.2|14925.2|14924|14923|73
1626979030000|2021-07-22 18:37:10|14924.7|14923.7|14924.2|14923.2|14924.7|14923.7|14924|14923|39
1626979040000|2021-07-22 18:37:20|14924.5|14923.5|14923|14922|14924.5|14923.5|14923|14922|35
1626979050000|2021-07-22 18:37:30|14923.3|14922.3|14923.5|14922.5|14924.2|14923.2|14923|14922|33
1626979060000|2021-07-22 18:37:40|14923.2|14922.2|14922.2|14921.2|14923.3|14922.3|14922.2|14921.2|61
1626979070000|2021-07-22 18:37:50|14922.3|14921.3|14921|14920|14923|14922|14920.8|14919.8|94
1626979080000|2021-07-22 18:38:00|14920.8|14919.8|14920.6|14919.6|14921.6|14920.6|14920.6|14919.6|74
1626979090000|2021-07-22 18:38:10|14920.5|14919.5|14920.6|14919.6|14921|14920|14919.7|14918.7|90
1626979100000|2021-07-22 18:38:20|14920.7|14919.7|14921|14920|14921.3|14920.3|14920|14919|58
1626979110000|2021-07-22 18:38:30|14920.8|14919.8|14920.3|14919.3|14921.1|14920.1|14920.1|14919.1|50
1626979120000|2021-07-22 18:38:40|14920.2|14919.2|14920.5|14919.5|14921.7|14920.7|14920.1|14919.1|64
1626979130000|2021-07-22 18:38:50|14920.3|14919.3|14919.6|14918.6|14920.5|14919.5|14919.5|14918.5|56
1626979140000|2021-07-22 18:39:00|14919.7|14918.7|14920|14919|14920.2|14919.2|14918.5|14917.5|147
1626979150000|2021-07-22 18:39:10|14920.1|14919.1|14920.7|14919.7|14921.2|14920.2|14919.7|14918.7|175
1626979160000|2021-07-22 18:39:20|14920.6|14919.6|14922.6|14921.6|14922.7|14921.7|14920.5|14919.5|104
1626979170000|2021-07-22 18:39:30|14922.7|14921.7|14922.7|14921.7|14923|14922|14922.2|14921.2|92
1626979180000|2021-07-22 18:39:40|14922.6|14921.6|14922.8|14921.8|14923.2|14922.2|14922.2|14921.2|40
1626979190000|2021-07-22 18:39:50|14923|14922|14925.5|14924.5|14925.5|14924.5|14923|14922|171
1626979200000|2021-07-22 18:40:00|14925.3|14924.3|14925.8|14924.8|14927.5|14926.5|14925.2|14924.2|262
1626979210000|2021-07-22 18:40:10|14926|14925|14925.5|14924.5|14926.2|14925.2|14925|14924|65
1626979220000|2021-07-22 18:40:20|14925.7|14924.7|14923.5|14922.5|14925.7|14924.7|14923.5|14922.5|178
1626979230000|2021-07-22 18:40:30|14923.3|14922.3|14923.7|14922.7|14924|14923|14923.2|14922.2|59
1626979240000|2021-07-22 18:40:40|14923.8|14922.8|14922|14921|14923.8|14922.8|14921.8|14920.8|114
1626979250000|2021-07-22 18:40:50|14921.8|14920.8|14921.6|14920.6|14922.7|14921.7|14921.5|14920.5|94
1626979260000|2021-07-22 18:41:00|14921.7|14920.7|14921.6|14920.6|14921.7|14920.7|14920.8|14919.8|46
1626979270000|2021-07-22 18:41:10|14921.5|14920.5|14920.8|14919.8|14922.1|14921.1|14920.5|14919.5|63
1626979280000|2021-07-22 18:41:20|14920.7|14919.7|14922.2|14921.2|14922.7|14921.7|14920.6|14919.6|134
1626979290000|2021-07-22 18:41:30|14922.3|14921.3|14923|14922|14923.3|14922.3|14922.3|14921.3|41
1626979300000|2021-07-22 18:41:40|14923.1|14922.1|14924|14923|14924.1|14923.1|14922.7|14921.7|46
1626979310000|2021-07-22 18:41:50|14923.8|14922.8|14924.8|14923.8|14924.8|14923.8|14923.6|14922.6|72
1626979320000|2021-07-22 18:42:00|14925|14924|14924.8|14923.8|14925.3|14924.3|14924.1|14923.1|46
1626979330000|2021-07-22 18:42:10|14925|14924|14924.7|14923.7|14925.5|14924.5|14924.5|14923.5|54
1626979340000|2021-07-22 18:42:20|14924.8|14923.8|14925.5|14924.5|14925.5|14924.5|14924.7|14923.7|92
1626979350000|2021-07-22 18:42:30|14925.3|14924.3|14924.6|14923.6|14925.6|14924.6|14924.6|14923.6|50
1626979360000|2021-07-22 18:42:40|14924.7|14923.7|14923.5|14922.5|14925.2|14924.2|14923.5|14922.5|56
1626979370000|2021-07-22 18:42:50|14923.6|14922.6|14924.3|14923.3|14924.8|14923.8|14923.5|14922.5|74
1626979380000|2021-07-22 18:43:00|14924.2|14923.2|14922.5|14921.5|14924.3|14923.3|14922.5|14921.5|132
1626979390000|2021-07-22 18:43:10|14922.6|14921.6|14922.2|14921.2|14923.2|14922.2|14922.1|14921.1|72
1626979400000|2021-07-22 18:43:20|14922.3|14921.3|14923.5|14922.5|14923.6|14922.6|14922|14921|67
1626979410000|2021-07-22 18:43:30|14923.6|14922.6|14923|14922|14923.7|14922.7|14922|14921|69
1626979420000|2021-07-22 18:43:40|14922.8|14921.8|14922|14921|14923.7|14922.7|14922|14921|45
1626979430000|2021-07-22 18:43:50|14922.1|14921.1|14921.7|14920.7|14922.6|14921.6|14921.2|14920.2|55
1626979440000|2021-07-22 18:44:00|14921.8|14920.8|14921.8|14920.8|14922.2|14921.2|14921.5|14920.5|55
1626979450000|2021-07-22 18:44:10|14921.7|14920.7|14921.8|14920.8|14922.6|14921.6|14921.1|14920.1|98
1626979460000|2021-07-22 18:44:20|14922|14921|14922.7|14921.7|14922.7|14921.7|14921.6|14920.6|23
1626979470000|2021-07-22 18:44:30|14922.8|14921.8|14922.3|14921.3|14923.2|14922.2|14921.8|14920.8|51
1626979480000|2021-07-22 18:44:40|14922.2|14921.2|14922.8|14921.8|14923.2|14922.2|14922.2|14921.2|28
1626979490000|2021-07-22 18:44:50|14922.7|14921.7|14923.7|14922.7|14924|14923|14922.7|14921.7|37
1626979500000|2021-07-22 18:45:00|14923.6|14922.6|14924.8|14923.8|14925|14924|14923.6|14922.6|132
1626979510000|2021-07-22 18:45:10|14924.7|14923.7|14923.7|14922.7|14925.5|14924.5|14923.5|14922.5|45
1626979520000|2021-07-22 18:45:20|14923.8|14922.8|14924.8|14923.8|14925.1|14924.1|14923.5|14922.5|44
1626979530000|2021-07-22 18:45:30|14924.7|14923.7|14925.2|14924.2|14925.2|14924.2|14923.7|14922.7|60
1626979540000|2021-07-22 18:45:40|14925.1|14924.1|14925.2|14924.2|14926|14925|14925|14924|48
1626979550000|2021-07-22 18:45:50|14925.1|14924.1|14924.5|14923.5|14925.2|14924.2|14924.2|14923.2|29
1626979560000|2021-07-22 18:46:00|14924.1|14923.1|14924.5|14923.5|14924.6|14923.6|14923.2|14922.2|53
1626979570000|2021-07-22 18:46:10|14924.3|14923.3|14924|14923|14924.5|14923.5|14924|14923|20
1626979580000|2021-07-22 18:46:20|14923.7|14922.7|14926|14925|14926|14925|14923.7|14922.7|55
1626979590000|2021-07-22 18:46:30|14926.1|14925.1|14926.2|14925.2|14926.2|14925.2|14925.6|14924.6|42
1626979600000|2021-07-22 18:46:40|14926.5|14925.5|14928.1|14927.1|14928.2|14927.2|14926.5|14925.5|157
1626979610000|2021-07-22 18:46:50|14928.2|14927.2|14928.5|14927.5|14928.5|14927.5|14927.5|14926.5|53
1626979620000|2021-07-22 18:47:00|14929|14928|14931.2|14930.2|14931.2|14930.2|14928.8|14927.8|227
1626979630000|2021-07-22 18:47:10|14931.1|14930.1|14932.1|14931.1|14932.3|14931.3|14930.8|14929.8|259
1626979640000|2021-07-22 18:47:20|14932.2|14931.2|14931|14930|14932.2|14931.2|14930.7|14929.7|111
1626979650000|2021-07-22 18:47:30|14931.1|14930.1|14932.3|14931.3|14932.3|14931.3|14931|14930|90
1626979660000|2021-07-22 18:47:40|14932.2|14931.2|14931.1|14930.1|14932.7|14931.7|14931|14930|173
1626979670000|2021-07-22 18:47:50|14931.2|14930.2|14931|14930|14931.6|14930.6|14930.8|14929.8|43
1626979680000|2021-07-22 18:48:00|14930.8|14929.8|14931|14930|14931.7|14930.7|14930.5|14929.5|122
1626979690000|2021-07-22 18:48:10|14930.8|14929.8|14933.1|14932.1|14933.2|14932.2|14930.8|14929.8|134
1626979700000|2021-07-22 18:48:20|14933|14932|14933.5|14932.5|14933.5|14932.5|14932.5|14931.5|104
1626979710000|2021-07-22 18:48:30|14933.3|14932.3|14933.6|14932.6|14934.2|14933.2|14933|14932|153
1626979720000|2021-07-22 18:48:40|14933.5|14932.5|14933.5|14932.5|14934.2|14933.2|14933.2|14932.2|142
1626979730000|2021-07-22 18:48:50|14933.6|14932.6|14931.6|14930.6|14933.6|14932.6|14931.6|14930.6|136
1626979740000|2021-07-22 18:49:00|14931.5|14930.5|14930.7|14929.7|14932|14931|14930.7|14929.7|114
1626979750000|2021-07-22 18:49:10|14931|14930|14930.1|14929.1|14931.1|14930.1|14929.7|14928.7|136
1626979760000|2021-07-22 18:49:20|14930|14929|14928.5|14927.5|14930.1|14929.1|14928.1|14927.1|113
1626979770000|2021-07-22 18:49:30|14928.3|14927.3|14925.2|14924.2|14928.3|14927.3|14925.2|14924.2|195
1626979780000|2021-07-22 18:49:40|14925.1|14924.1|14923.1|14922.1|14925.1|14924.1|14921.6|14920.6|281
1626979790000|2021-07-22 18:49:50|14922.3|14921.3|14923.5|14922.5|14923.5|14922.5|14921.3|14920.3|207
1626979800000|2021-07-22 18:50:00|14923.3|14922.3|14924.2|14923.2|14926|14925|14923.3|14922.3|150
1626979810000|2021-07-22 18:50:10|14924.3|14923.3|14923.1|14922.1|14925.7|14924.7|14922.7|14921.7|103
1626979820000|2021-07-22 18:50:20|14923|14922|14922.8|14921.8|14923.2|14922.2|14921.7|14920.7|101
1626979830000|2021-07-22 18:50:30|14922.7|14921.7|14926.3|14925.3|14926.7|14925.7|14922.7|14921.7|227
1626979840000|2021-07-22 18:50:40|14926.2|14925.2|14926.1|14925.1|14927.2|14926.2|14926.1|14925.1|90
1626979850000|2021-07-22 18:50:50|14926.2|14925.2|14927.8|14926.8|14927.8|14926.8|14926.1|14925.1|83
1626979860000|2021-07-22 18:51:00|14928|14927|14927.7|14926.7|14928|14927|14927|14926|49
1626979870000|2021-07-22 18:51:10|14928|14927|14928.8|14927.8|14929|14928|14927.6|14926.6|109
1626979880000|2021-07-22 18:51:20|14928.7|14927.7|14927.3|14926.3|14928.7|14927.7|14927.2|14926.2|150
1626979890000|2021-07-22 18:51:30|14927.2|14926.2|14926.8|14925.8|14927.8|14926.8|14926.6|14925.6|111
1626979900000|2021-07-22 18:51:40|14927|14926|14925.8|14924.8|14927|14926|14925.5|14924.5|51
1626979910000|2021-07-22 18:51:50|14926|14925|14923.1|14922.1|14926.2|14925.2|14923|14922|154
1626979920000|2021-07-22 18:52:00|14923|14922|14923.1|14922.1|14923.5|14922.5|14921.6|14920.6|163
1626979930000|2021-07-22 18:52:10|14923|14922|14922.3|14921.3|14923.3|14922.3|14922|14921|128
1626979940000|2021-07-22 18:52:20|14922.2|14921.2|14923.1|14922.1|14923.8|14922.8|14921.3|14920.3|85
1626979950000|2021-07-22 18:52:30|14923|14922|14920.1|14919.1|14923.1|14922.1|14920.1|14919.1|136
1626979960000|2021-07-22 18:52:40|14920.2|14919.2|14920.3|14919.3|14920.3|14919.3|14918.6|14917.6|166
1626979970000|2021-07-22 18:52:50|14920.2|14919.2|14920.8|14919.8|14921.7|14920.7|14920.1|14919.1|148
1626979980000|2021-07-22 18:53:00|14921|14920|14921.5|14920.5|14922.3|14921.3|14921|14920|73
1626979990000|2021-07-22 18:53:10|14921.3|14920.3|14922.3|14921.3|14922.7|14921.7|14921.2|14920.2|49
1626980000000|2021-07-22 18:53:20|14922.2|14921.2|14922.7|14921.7|14923.1|14922.1|14921.5|14920.5|29
1626980010000|2021-07-22 18:53:30|14922.6|14921.6|14922.1|14921.1|14922.7|14921.7|14922|14921|20
1626980020000|2021-07-22 18:53:40|14922.6|14921.6|14924.2|14923.2|14924.3|14923.3|14922.2|14921.2|72
1626980030000|2021-07-22 18:53:50|14924.3|14923.3|14924.1|14923.1|14924.7|14923.7|14923.7|14922.7|50
1626980040000|2021-07-22 18:54:00|14924.2|14923.2|14923.7|14922.7|14924.3|14923.3|14923.3|14922.3|72
1626980050000|2021-07-22 18:54:10|14923.5|14922.5|14923.6|14922.6|14924|14923|14923|14922|30
1626980060000|2021-07-22 18:54:20|14923.7|14922.7|14924.5|14923.5|14924.7|14923.7|14923.7|14922.7|31
1626980070000|2021-07-22 18:54:30|14924.3|14923.3|14924.1|14923.1|14925|14924|14924|14923|43
1626980080000|2021-07-22 18:54:40|14924.2|14923.2|14925|14924|14925.2|14924.2|14924|14923|37
1626980090000|2021-07-22 18:54:50|14925.1|14924.1|14926.1|14925.1|14926.1|14925.1|14924.6|14923.6|55
1626980100000|2021-07-22 18:55:00|14925.8|14924.8|14924.7|14923.7|14926.2|14925.2|14924.6|14923.6|115
1626980110000|2021-07-22 18:55:10|14924.5|14923.5|14923.2|14922.2|14924.7|14923.7|14922.6|14921.6|88
1626980120000|2021-07-22 18:55:20|14923.3|14922.3|14926.1|14925.1|14926.1|14925.1|14923.1|14922.1|93
1626980130000|2021-07-22 18:55:30|14926|14925|14928.1|14927.1|14928.2|14927.2|14925.7|14924.7|160
1626980140000|2021-07-22 18:55:40|14928.2|14927.2|14929.1|14928.1|14929.8|14928.8|14928.2|14927.2|148
1626980150000|2021-07-22 18:55:50|14929.2|14928.2|14929.7|14928.7|14930.2|14929.2|14929.1|14928.1|59
1626980160000|2021-07-22 18:56:00|14929.6|14928.6|14930|14929|14930|14929|14928.6|14927.6|91
1626980170000|2021-07-22 18:56:10|14929.8|14928.8|14931.1|14930.1|14931.2|14930.2|14929.7|14928.7|106
1626980180000|2021-07-22 18:56:20|14931.2|14930.2|14931.6|14930.6|14931.7|14930.7|14930.3|14929.3|145
1626980190000|2021-07-22 18:56:30|14931.5|14930.5|14931.1|14930.1|14931.7|14930.7|14930.7|14929.7|64
1626980200000|2021-07-22 18:56:40|14931.2|14930.2|14930.7|14929.7|14931.3|14930.3|14930.5|14929.5|58
1626980210000|2021-07-22 18:56:50|14930.8|14929.8|14931.1|14930.1|14931.3|14930.3|14929.8|14928.8|73
1626980220000|2021-07-22 18:57:00|14931.2|14930.2|14931|14930|14932|14931|14930.7|14929.7|109
1626980230000|2021-07-22 18:57:10|14930.8|14929.8|14929.8|14928.8|14931|14930|14929.2|14928.2|99
1626980240000|2021-07-22 18:57:20|14930|14929|14932|14931|14932.5|14931.5|14930|14929|87
1626980250000|2021-07-22 18:57:30|14932.1|14931.1|14932.5|14931.5|14933.2|14932.2|14932.1|14931.1|89
1626980260000|2021-07-22 18:57:40|14932.3|14931.3|14931.3|14930.3|14932.5|14931.5|14931.1|14930.1|71
1626980270000|2021-07-22 18:57:50|14931.5|14930.5|14930.8|14929.8|14931.5|14930.5|14930.6|14929.6|41
1626980280000|2021-07-22 18:58:00|14931|14930|14931.8|14930.8|14933.1|14932.1|14930.7|14929.7|87
1626980290000|2021-07-22 18:58:10|14931.7|14930.7|14931.2|14930.2|14932.5|14931.5|14931.2|14930.2|34
1626980300000|2021-07-22 18:58:20|14931.3|14930.3|14932.5|14931.5|14932.7|14931.7|14931.3|14930.3|45
1626980310000|2021-07-22 18:58:30|14932.6|14931.6|14932.8|14931.8|14933|14932|14931.6|14930.6|42
1626980320000|2021-07-22 18:58:40|14933|14932|14933.7|14932.7|14933.7|14932.7|14932.5|14931.5|118
1626980330000|2021-07-22 18:58:50|14933.8|14932.8|14936.3|14935.3|14936.7|14935.7|14933.8|14932.8|501
1626980340000|2021-07-22 18:59:00|14936.5|14935.5|14936.5|14935.5|14937.8|14936.8|14936.2|14935.2|483
1626980350000|2021-07-22 18:59:10|14936.6|14935.6|14936.2|14935.2|14936.7|14935.7|14935.1|14934.1|181
1626980360000|2021-07-22 18:59:20|14936.1|14935.1|14934.2|14933.2|14936.1|14935.1|14934.1|14933.1|119
1626980370000|2021-07-22 18:59:30|14934.3|14933.3|14934.8|14933.8|14935.7|14934.7|14934|14933|87
1626980380000|2021-07-22 18:59:40|14935|14934|14935|14934|14935.1|14934.1|14934.2|14933.2|59
1626980390000|2021-07-22 18:59:50|14935.2|14934.2|14935.3|14934.3|14935.7|14934.7|14934.5|14933.5|70
1626980400000|2021-07-22 19:00:00|14934.7|14933.7|14933.6|14932.6|14935.6|14934.6|14933.6|14932.6|146
1626980410000|2021-07-22 19:00:10|14933.5|14932.5|14935.1|14934.1|14935.2|14934.2|14933|14932|111
1626980420000|2021-07-22 19:00:20|14935.3|14934.3|14933.2|14932.2|14935.7|14934.7|14933.2|14932.2|196
1626980430000|2021-07-22 19:00:30|14933.3|14932.3|14932.1|14931.1|14933.6|14932.6|14932|14931|268
1626980440000|2021-07-22 19:00:40|14932|14931|14932|14931|14932.7|14931.7|14931.8|14930.8|86
1626980450000|2021-07-22 19:00:50|14931.8|14930.8|14933.1|14932.1|14934.2|14933.2|14931.8|14930.8|139
1626980460000|2021-07-22 19:01:00|14933.2|14932.2|14932.8|14931.8|14934.7|14933.7|14932.7|14931.7|80
1626980470000|2021-07-22 19:01:10|14933|14932|14933.3|14932.3|14933.3|14932.3|14932.5|14931.5|61
1626980480000|2021-07-22 19:01:20|14933.2|14932.2|14932.6|14931.6|14933.5|14932.5|14932.5|14931.5|45
1626980490000|2021-07-22 19:01:30|14932.5|14931.5|14933.3|14932.3|14933.6|14932.6|14932.2|14931.2|32
1626980500000|2021-07-22 19:01:40|14933.2|14932.2|14933.2|14932.2|14933.3|14932.3|14932.6|14931.6|32
1626980510000|2021-07-22 19:01:50|14933.1|14932.1|14932.8|14931.8|14933.2|14932.2|14932.7|14931.7|38
1626980520000|2021-07-22 19:02:00|14933|14932|14933.8|14932.8|14934|14933|14932.2|14931.2|88
1626980530000|2021-07-22 19:02:10|14933.7|14932.7|14934.2|14933.2|14934.2|14933.2|14933.5|14932.5|69
1626980540000|2021-07-22 19:02:20|14934.3|14933.3|14933.1|14932.1|14934.7|14933.7|14933.1|14932.1|86
1626980550000|2021-07-22 19:02:30|14933.2|14932.2|14934.8|14933.8|14935|14934|14933.2|14932.2|41
1626980560000|2021-07-22 19:02:40|14935|14934|14934.5|14933.5|14935|14934|14933.8|14932.8|57
1626980570000|2021-07-22 19:02:50|14934.7|14933.7|14934.6|14933.6|14935|14934|14934.5|14933.5|45
1626980580000|2021-07-22 19:03:00|14934.7|14933.7|14935.7|14934.7|14935.7|14934.7|14934.3|14933.3|54
1626980590000|2021-07-22 19:03:10|14935.8|14934.8|14936.1|14935.1|14936.3|14935.3|14935.6|14934.6|75
1626980600000|2021-07-22 19:03:20|14936|14935|14935.5|14934.5|14936.7|14935.7|14935|14934|136
1626980610000|2021-07-22 19:03:30|14935.3|14934.3|14934.7|14933.7|14935.5|14934.5|14934.5|14933.5|93
1626980620000|2021-07-22 19:03:40|14934.6|14933.6|14934.1|14933.1|14934.6|14933.6|14933.3|14932.3|84
1626980630000|2021-07-22 19:03:50|14934|14933|14934.3|14933.3|14935.2|14934.2|14933.8|14932.8|38
1626980640000|2021-07-22 19:04:00|14934.5|14933.5|14935.6|14934.6|14935.7|14934.7|14934.2|14933.2|89
1626980650000|2021-07-22 19:04:10|14935.5|14934.5|14935.5|14934.5|14936|14935|14935.2|14934.2|39
1626980660000|2021-07-22 19:04:20|14935.3|14934.3|14935.1|14934.1|14935.7|14934.7|14934.5|14933.5|43
1626980670000|2021-07-22 19:04:30|14935|14934|14936.1|14935.1|14936.1|14935.1|14934.3|14933.3|39
1626980680000|2021-07-22 19:04:40|14936.2|14935.2|14935.6|14934.6|14936.2|14935.2|14934.8|14933.8|29
1626980690000|2021-07-22 19:04:50|14935.5|14934.5|14935.2|14934.2|14935.6|14934.6|14934.5|14933.5|33
1626980700000|2021-07-22 19:05:00|14935.3|14934.3|14935.2|14934.2|14936|14935|14935|14934|76
1626980710000|2021-07-22 19:05:10|14935|14934|14934.5|14933.5|14935.2|14934.2|14933.2|14932.2|128
1626980720000|2021-07-22 19:05:20|14934.3|14933.3|14934.5|14933.5|14935|14934|14934|14933|47
1626980730000|2021-07-22 19:05:30|14934.6|14933.6|14934.1|14933.1|14934.8|14933.8|14934|14933|38
1626980740000|2021-07-22 19:05:40|14934|14933|14933.3|14932.3|14934.5|14933.5|14933.1|14932.1|63
1626980750000|2021-07-22 19:05:50|14933.5|14932.5|14933.5|14932.5|14933.5|14932.5|14933|14932|56
1626980760000|2021-07-22 19:06:00|14933.3|14932.3|14932.6|14931.6|14933.3|14932.3|14932.5|14931.5|55
1626980770000|2021-07-22 19:06:10|14932.3|14931.3|14930.3|14929.3|14932.5|14931.5|14930.2|14929.2|228
1626980780000|2021-07-22 19:06:20|14930.2|14929.2|14929.8|14928.8|14930.7|14929.7|14929.8|14928.8|75
1626980790000|2021-07-22 19:06:30|14930|14929|14927.7|14926.7|14930|14929|14927.5|14926.5|205
1626980800000|2021-07-22 19:06:40|14927.8|14926.8|14928.5|14927.5|14929.3|14928.3|14927.8|14926.8|67
1626980810000|2021-07-22 19:06:50|14928.3|14927.3|14928.6|14927.6|14929.7|14928.7|14928.2|14927.2|102
1626980820000|2021-07-22 19:07:00|14928.7|14927.7|14928.5|14927.5|14928.8|14927.8|14927.7|14926.7|90
1626980830000|2021-07-22 19:07:10|14928.3|14927.3|14928.8|14927.8|14929.5|14928.5|14928.3|14927.3|70
1626980840000|2021-07-22 19:07:20|14928.7|14927.7|14929.2|14928.2|14929.5|14928.5|14928.2|14927.2|38
1626980850000|2021-07-22 19:07:30|14929.5|14928.5|14928.5|14927.5|14929.5|14928.5|14928.2|14927.2|39
1626980860000|2021-07-22 19:07:40|14928.6|14927.6|14928.5|14927.5|14929|14928|14927.6|14926.6|66
1626980870000|2021-07-22 19:07:50|14928.3|14927.3|14927.6|14926.6|14928.3|14927.3|14927.5|14926.5|19
1626980880000|2021-07-22 19:08:00|14927.5|14926.5|14927|14926|14927.6|14926.6|14927|14926|65
1626980890000|2021-07-22 19:08:10|14926.8|14925.8|14928.2|14927.2|14929|14928|14926.8|14925.8|104
1626980900000|2021-07-22 19:08:20|14928|14927|14927.7|14926.7|14928.5|14927.5|14927.7|14926.7|45
1626980910000|2021-07-22 19:08:30|14928.2|14927.2|14926.8|14925.8|14928.2|14927.2|14926.7|14925.7|51
1626980920000|2021-07-22 19:08:40|14927|14926|14926.5|14925.5|14928|14927|14926.5|14925.5|97
1626980930000|2021-07-22 19:08:50|14926.7|14925.7|14926.3|14925.3|14926.8|14925.8|14925.6|14924.6|106
1626980940000|2021-07-22 19:09:00|14926.7|14925.7|14926.2|14925.2|14927.2|14926.2|14925.7|14924.7|73
1626980950000|2021-07-22 19:09:10|14926.1|14925.1|14926.8|14925.8|14926.8|14925.8|14925.7|14924.7|36
1626980960000|2021-07-22 19:09:20|14926.7|14925.7|14927.6|14926.6|14928|14927|14926.7|14925.7|33
1626980970000|2021-07-22 19:09:30|14927.5|14926.5|14927.1|14926.1|14927.7|14926.7|14926.5|14925.5|43
1626980980000|2021-07-22 19:09:40|14927.2|14926.2|14926.8|14925.8|14928|14927|14926.3|14925.3|86
1626980990000|2021-07-22 19:09:50|14926.7|14925.7|14926.6|14925.6|14927.2|14926.2|14926.5|14925.5|31
1626981000000|2021-07-22 19:10:00|14926.7|14925.7|14925.2|14924.2|14927.5|14926.5|14925|14924|78
1626981010000|2021-07-22 19:10:10|14925.1|14924.1|14927|14926|14927.2|14926.2|14925|14924|66
1626981020000|2021-07-22 19:10:20|14927.1|14926.1|14927.1|14926.1|14927.3|14926.3|14926.6|14925.6|37
1626981030000|2021-07-22 19:10:30|14927.2|14926.2|14927.1|14926.1|14927.7|14926.7|14926.7|14925.7|99
1626981040000|2021-07-22 19:10:40|14927.2|14926.2|14926.1|14925.1|14927.8|14926.8|14926.1|14925.1|75
1626981050000|2021-07-22 19:10:50|14926|14925|14926|14925|14926.5|14925.5|14925.5|14924.5|43
1626981060000|2021-07-22 19:11:00|14925.8|14924.8|14926.3|14925.3|14926.5|14925.5|14925.1|14924.1|62
1626981070000|2021-07-22 19:11:10|14926.5|14925.5|14926.3|14925.3|14927.2|14926.2|14926.3|14925.3|88
1626981080000|2021-07-22 19:11:20|14926.2|14925.2|14927.1|14926.1|14927.5|14926.5|14925.5|14924.5|44
1626981090000|2021-07-22 19:11:30|14927.2|14926.2|14927.1|14926.1|14927.5|14926.5|14926.7|14925.7|50
1626981100000|2021-07-22 19:11:40|14927|14926|14926.7|14925.7|14927.5|14926.5|14926.7|14925.7|26
1626981110000|2021-07-22 19:11:50|14926.6|14925.6|14925.7|14924.7|14927|14926|14925.7|14924.7|62
1626981120000|2021-07-22 19:12:00|14925.6|14924.6|14927.2|14926.2|14927.2|14926.2|14925.6|14924.6|70
1626981130000|2021-07-22 19:12:10|14927.1|14926.1|14927.2|14926.2|14927.7|14926.7|14926.7|14925.7|43
1626981140000|2021-07-22 19:12:20|14927.3|14926.3|14927.5|14926.5|14927.5|14926.5|14926.5|14925.5|55
1626981150000|2021-07-22 19:12:30|14927.3|14926.3|14926.8|14925.8|14927.3|14926.3|14925.5|14924.5|66
1626981160000|2021-07-22 19:12:40|14926.7|14925.7|14928.3|14927.3|14928.6|14927.6|14926.7|14925.7|66
1626981170000|2021-07-22 19:12:50|14928.5|14927.5|14928.6|14927.6|14929.2|14928.2|14928.2|14927.2|98
1626981180000|2021-07-22 19:13:00|14928.7|14927.7|14929.6|14928.6|14930.3|14929.3|14928.5|14927.5|184
1626981190000|2021-07-22 19:13:10|14929.7|14928.7|14929.6|14928.6|14930.3|14929.3|14929.2|14928.2|65
1626981200000|2021-07-22 19:13:20|14929.7|14928.7|14929.7|14928.7|14930.7|14929.7|14929.6|14928.6|57
1626981210000|2021-07-22 19:13:30|14929.8|14928.8|14930|14929|14930.3|14929.3|14929.6|14928.6|38
1626981220000|2021-07-22 19:13:40|14930.1|14929.1|14929.3|14928.3|14930.1|14929.1|14928.8|14927.8|50
1626981230000|2021-07-22 19:13:50|14929.5|14928.5|14929.2|14928.2|14930|14929|14929.2|14928.2|27
1626981240000|2021-07-22 19:14:00|14929.1|14928.1|14928.7|14927.7|14929.5|14928.5|14928|14927|135
1626981250000|2021-07-22 19:14:10|14928.6|14927.6|14929.5|14928.5|14929.5|14928.5|14928.2|14927.2|30
1626981260000|2021-07-22 19:14:20|14929.7|14928.7|14929.1|14928.1|14929.7|14928.7|14928.7|14927.7|68
1626981270000|2021-07-22 19:14:30|14929.2|14928.2|14930.1|14929.1|14930.5|14929.5|14929.2|14928.2|61
1626981280000|2021-07-22 19:14:40|14930|14929|14930.5|14929.5|14930.7|14929.7|14929.7|14928.7|55
1626981290000|2021-07-22 19:14:50|14930.3|14929.3|14931|14930|14931|14930|14930.2|14929.2|55
1626981300000|2021-07-22 19:15:00|14930.8|14929.8|14931|14930|14931.2|14930.2|14929.7|14928.7|96
1626981310000|2021-07-22 19:15:10|14931.1|14930.1|14931|14930|14931.7|14930.7|14930.6|14929.6|105
1626981320000|2021-07-22 19:15:20|14930.8|14929.8|14932.2|14931.2|14932.2|14931.2|14930.8|14929.8|66
1626981330000|2021-07-22 19:15:30|14932.5|14931.5|14932.6|14931.6|14933.3|14932.3|14932.2|14931.2|158
1626981340000|2021-07-22 19:15:40|14932.7|14931.7|14932.5|14931.5|14933.3|14932.3|14932.3|14931.3|128
1626981350000|2021-07-22 19:15:50|14932.6|14931.6|14931|14930|14932.8|14931.8|14931|14930|97
1626981360000|2021-07-22 19:16:00|14931.1|14930.1|14929.3|14928.3|14931.2|14930.2|14929.3|14928.3|328
1626981370000|2021-07-22 19:16:10|14929.5|14928.5|14928.1|14927.1|14929.5|14928.5|14927.8|14926.8|123
1626981380000|2021-07-22 19:16:20|14928|14927|14928.8|14927.8|14928.8|14927.8|14927.6|14926.6|60
1626981390000|2021-07-22 19:16:30|14929|14928|14929.6|14928.6|14930|14929|14928.8|14927.8|74
1626981400000|2021-07-22 19:16:40|14929.7|14928.7|14930.5|14929.5|14930.7|14929.7|14929.5|14928.5|79
1626981410000|2021-07-22 19:16:50|14930.3|14929.3|14929.7|14928.7|14930.8|14929.8|14929|14928|51
1626981420000|2021-07-22 19:17:00|14929.6|14928.6|14929.7|14928.7|14930.7|14929.7|14929.2|14928.2|24
1626981430000|2021-07-22 19:17:10|14929.8|14928.8|14930.6|14929.6|14930.6|14929.6|14929.8|14928.8|52
1626981440000|2021-07-22 19:17:20|14930.3|14929.3|14930|14929|14931|14930|14930|14929|35
1626981450000|2021-07-22 19:17:30|14929.8|14928.8|14929|14928|14930|14929|14928.3|14927.3|47
1626981460000|2021-07-22 19:17:40|14929.2|14928.2|14928.1|14927.1|14929.2|14928.2|14927.5|14926.5|58
1626981470000|2021-07-22 19:17:50|14928.2|14927.2|14928.3|14927.3|14928.6|14927.6|14928|14927|33
1626981480000|2021-07-22 19:18:00|14928.2|14927.2|14927.6|14926.6|14928.3|14927.3|14927.2|14926.2|52
1626981490000|2021-07-22 19:18:10|14927.5|14926.5|14927|14926|14927.8|14926.8|14926.8|14925.8|74
1626981500000|2021-07-22 19:18:20|14926.8|14925.8|14928.2|14927.2|14929.2|14928.2|14926.8|14925.8|60
1626981510000|2021-07-22 19:18:30|14928.3|14927.3|14929.2|14928.2|14929.2|14928.2|14928.1|14927.1|32
1626981520000|2021-07-22 19:18:40|14929.5|14928.5|14929.5|14928.5|14929.7|14928.7|14929.1|14928.1|61
1626981530000|2021-07-22 19:18:50|14929.6|14928.6|14930.6|14929.6|14930.7|14929.7|14929.3|14928.3|70
1626981540000|2021-07-22 19:19:00|14930.5|14929.5|14930.6|14929.6|14931.2|14930.2|14930.2|14929.2|89
1626981550000|2021-07-22 19:19:10|14930.7|14929.7|14930|14929|14931|14930|14929.3|14928.3|57
1626981560000|2021-07-22 19:19:20|14930.2|14929.2|14930.1|14929.1|14930.5|14929.5|14929.8|14928.8|41
1626981570000|2021-07-22 19:19:30|14930.2|14929.2|14929.3|14928.3|14930.5|14929.5|14929.3|14928.3|45
1626981580000|2021-07-22 19:19:40|14929.5|14928.5|14930.7|14929.7|14931.1|14930.1|14929.5|14928.5|63
1626981590000|2021-07-22 19:19:50|14930.8|14929.8|14930.5|14929.5|14931.5|14930.5|14930|14929|47
1626981600000|2021-07-22 19:20:00|14932|14931|14931.6|14930.6|14932.2|14931.2|14931.3|14930.3|62
1626981610000|2021-07-22 19:20:10|14931.7|14930.7|14930.7|14929.7|14932|14931|14930.2|14929.2|82
1626981620000|2021-07-22 19:20:20|14930.8|14929.8|14932.6|14931.6|14932.7|14931.7|14930.7|14929.7|62
1626981630000|2021-07-22 19:20:30|14932.5|14931.5|14932.2|14931.2|14932.5|14931.5|14931.6|14930.6|31
1626981640000|2021-07-22 19:20:40|14932.3|14931.3|14933.1|14932.1|14933.1|14932.1|14931.7|14930.7|51
1626981650000|2021-07-22 19:20:50|14933.2|14932.2|14933.5|14932.5|14934|14933|14933|14932|151
1626981660000|2021-07-22 19:21:00|14933.6|14932.6|14934.1|14933.1|14934.3|14933.3|14933.5|14932.5|59
1626981670000|2021-07-22 19:21:10|14934|14933|14934.6|14933.6|14934.6|14933.6|14933.8|14932.8|54
1626981680000|2021-07-22 19:21:20|14934.5|14933.5|14933.8|14932.8|14935.2|14934.2|14933.8|14932.8|175
1626981690000|2021-07-22 19:21:30|14934|14933|14933.6|14932.6|14934|14933|14933|14932|66
1626981700000|2021-07-22 19:21:40|14933.5|14932.5|14934.7|14933.7|14934.7|14933.7|14933.2|14932.2|43
1626981710000|2021-07-22 19:21:50|14934.6|14933.6|14935|14934|14935.8|14934.8|14934.5|14933.5|129
1626981720000|2021-07-22 19:22:00|14934.8|14933.8|14934.3|14933.3|14935|14934|14934|14933|86
1626981730000|2021-07-22 19:22:10|14934.2|14933.2|14934.2|14933.2|14934.8|14933.8|14934.1|14933.1|49
1626981740000|2021-07-22 19:22:20|14933.7|14932.7|14933.1|14932.1|14934|14933|14933|14932|91
1626981750000|2021-07-22 19:22:30|14933.2|14932.2|14932.2|14931.2|14933.2|14932.2|14932|14931|134
1626981760000|2021-07-22 19:22:40|14932.3|14931.3|14932.6|14931.6|14933.3|14932.3|14932|14931|50
1626981770000|2021-07-22 19:22:50|14932.7|14931.7|14932.3|14931.3|14933|14932|14932.2|14931.2|66
1626981780000|2021-07-22 19:23:00|14932.5|14931.5|14931.7|14930.7|14933.3|14932.3|14931.7|14930.7|61
1626981790000|2021-07-22 19:23:10|14931.6|14930.6|14932.1|14931.1|14932.8|14931.8|14931.6|14930.6|50
1626981800000|2021-07-22 19:23:20|14932|14931|14932.3|14931.3|14932.7|14931.7|14931.7|14930.7|35
1626981810000|2021-07-22 19:23:30|14932.5|14931.5|14930.6|14929.6|14932.5|14931.5|14930.6|14929.6|77
1626981820000|2021-07-22 19:23:40|14930.5|14929.5|14930.8|14929.8|14931.2|14930.2|14930.2|14929.2|68
1626981830000|2021-07-22 19:23:50|14931|14930|14932|14931|14932|14931|14930|14929|63
1626981840000|2021-07-22 19:24:00|14931.7|14930.7|14931.5|14930.5|14932.8|14931.8|14931|14930|142
1626981850000|2021-07-22 19:24:10|14931.6|14930.6|14932.6|14931.6|14933|14932|14931.2|14930.2|46
1626981860000|2021-07-22 19:24:20|14932.7|14931.7|14931.8|14930.8|14933.2|14932.2|14931.2|14930.2|73
1626981870000|2021-07-22 19:24:30|14932|14931|14932.7|14931.7|14932.7|14931.7|14932|14931|26
1626981880000|2021-07-22 19:24:40|14932.8|14931.8|14932.7|14931.7|14933|14932|14932|14931|37
1626981890000|2021-07-22 19:24:50|14932.6|14931.6|14933.1|14932.1|14933.2|14932.2|14932.3|14931.3|23
1626981900000|2021-07-22 19:25:00|14933|14932|14934.6|14933.6|14934.8|14933.8|14932.6|14931.6|118
1626981910000|2021-07-22 19:25:10|14934.5|14933.5|14933.7|14932.7|14934.6|14933.6|14933|14932|50
1626981920000|2021-07-22 19:25:20|14933.6|14932.6|14933.3|14932.3|14935|14934|14933.2|14932.2|67
1626981930000|2021-07-22 19:25:30|14933.2|14932.2|14934.3|14933.3|14934.8|14933.8|14933|14932|48
1626981940000|2021-07-22 19:25:40|14934.2|14933.2|14935.7|14934.7|14935.7|14934.7|14934.1|14933.1|40
1626981950000|2021-07-22 19:25:50|14935.6|14934.6|14936.7|14935.7|14936.7|14935.7|14935.2|14934.2|184
1626981960000|2021-07-22 19:26:00|14936.8|14935.8|14937.1|14936.1|14938|14937|14936.7|14935.7|143
1626981970000|2021-07-22 19:26:10|14937.2|14936.2|14936.6|14935.6|14937.3|14936.3|14936|14935|59
1626981980000|2021-07-22 19:26:20|14936.5|14935.5|14937.7|14936.7|14937.7|14936.7|14936.5|14935.5|58
1626981990000|2021-07-22 19:26:30|14937.8|14936.8|14939|14938|14939|14938|14937.8|14936.8|102
1626982000000|2021-07-22 19:26:40|14939.2|14938.2|14940.6|14939.6|14941|14940|14939.2|14938.2|179
1626982010000|2021-07-22 19:26:50|14940.7|14939.7|14940.7|14939.7|14941|14940|14940.2|14939.2|109
1626982020000|2021-07-22 19:27:00|14940.6|14939.6|14940.7|14939.7|14940.8|14939.8|14939.8|14938.8|123
1626982030000|2021-07-22 19:27:10|14940.8|14939.8|14940|14939|14941.2|14940.2|14939.7|14938.7|192
1626982040000|2021-07-22 19:27:20|14940.1|14939.1|14939.2|14938.2|14940.2|14939.2|14938.5|14937.5|129
1626982050000|2021-07-22 19:27:30|14939.1|14938.1|14940.1|14939.1|14940.2|14939.2|14938.5|14937.5|95
1626982060000|2021-07-22 19:27:40|14940|14939|14939.2|14938.2|14940.1|14939.1|14938.8|14937.8|44
1626982070000|2021-07-22 19:27:50|14939.3|14938.3|14938.8|14937.8|14939.3|14938.3|14938.1|14937.1|92
1626982080000|2021-07-22 19:28:00|14939|14938|14939.7|14938.7|14940.5|14939.5|14938.7|14937.7|99
1626982090000|2021-07-22 19:28:10|14939.8|14938.8|14939|14938|14939.8|14938.8|14938.7|14937.7|59
1626982100000|2021-07-22 19:28:20|14939.1|14938.1|14939|14938|14940|14939|14939|14938|42
1626982110000|2021-07-22 19:28:30|14939.1|14938.1|14940.5|14939.5|14940.7|14939.7|14939.1|14938.1|112
1626982120000|2021-07-22 19:28:40|14940.6|14939.6|14941.8|14940.8|14942|14941|14940.5|14939.5|108
1626982130000|2021-07-22 19:28:50|14941.7|14940.7|14942|14941|14942.2|14941.2|14941.2|14940.2|69
1626982140000|2021-07-22 19:29:00|14942.2|14941.2|14941.5|14940.5|14942.2|14941.2|14941.3|14940.3|93
1626982150000|2021-07-22 19:29:10|14941.6|14940.6|14941.7|14940.7|14942.1|14941.1|14940.8|14939.8|82
1626982160000|2021-07-22 19:29:20|14942|14941|14941.6|14940.6|14942.3|14941.3|14941.5|14940.5|77
1626982170000|2021-07-22 19:29:30|14941.5|14940.5|14941.3|14940.3|14941.7|14940.7|14940.7|14939.7|46
1626982180000|2021-07-22 19:29:40|14941.2|14940.2|14940.6|14939.6|14941.3|14940.3|14940|14939|118
1626982190000|2021-07-22 19:29:50|14940.7|14939.7|14941.3|14940.3|14941.8|14940.8|14940.5|14939.5|62
1626982200000|2021-07-22 19:30:00|14941.2|14940.2|14940.2|14939.2|14941.2|14940.2|14939.7|14938.7|147
1626982210000|2021-07-22 19:30:10|14940.5|14939.5|14939.7|14938.7|14940.7|14939.7|14939.3|14938.3|88
1626982220000|2021-07-22 19:30:20|14940|14939|14937.7|14936.7|14940|14939|14937.5|14936.5|218
1626982230000|2021-07-22 19:30:30|14937.8|14936.8|14935.5|14934.5|14938|14937|14934.6|14933.6|302
1626982240000|2021-07-22 19:30:40|14935.3|14934.3|14933.8|14932.8|14935.3|14934.3|14933.6|14932.6|127
1626982250000|2021-07-22 19:30:50|14934|14933|14933.8|14932.8|14935.7|14934.7|14933.7|14932.7|191
1626982260000|2021-07-22 19:31:00|14934|14933|14933.7|14932.7|14934.1|14933.1|14933.2|14932.2|154
1626982270000|2021-07-22 19:31:10|14933.6|14932.6|14933.2|14932.2|14934|14933|14933|14932|83
1626982280000|2021-07-22 19:31:20|14933.1|14932.1|14931.7|14930.7|14933.7|14932.7|14931.7|14930.7|107
1626982290000|2021-07-22 19:31:30|14931.6|14930.6|14929.8|14928.8|14932.1|14931.1|14928.8|14927.8|357
1626982300000|2021-07-22 19:31:40|14929.7|14928.7|14928.5|14927.5|14930.5|14929.5|14927.8|14926.8|240
1626982310000|2021-07-22 19:31:50|14928.2|14927.2|14928.2|14927.2|14928.5|14927.5|14927.2|14926.2|214
1626982320000|2021-07-22 19:32:00|14928.3|14927.3|14931|14930|14931|14930|14927.7|14926.7|310
1626982330000|2021-07-22 19:32:10|14930.8|14929.8|14931.3|14930.3|14932.3|14931.3|14930|14929|237
1626982340000|2021-07-22 19:32:20|14931.2|14930.2|14930.8|14929.8|14931.8|14930.8|14930.2|14929.2|123
1626982350000|2021-07-22 19:32:30|14931|14930|14931.6|14930.6|14932.2|14931.2|14930.2|14929.2|200
1626982360000|2021-07-22 19:32:40|14931.5|14930.5|14930.2|14929.2|14931.7|14930.7|14930.2|14929.2|81
1626982370000|2021-07-22 19:32:50|14930.1|14929.1|14929.6|14928.6|14930.2|14929.2|14928.5|14927.5|199
1626982380000|2021-07-22 19:33:00|14929.5|14928.5|14928.3|14927.3|14930.2|14929.2|14928.3|14927.3|113
1626982390000|2021-07-22 19:33:10|14928.2|14927.2|14926.8|14925.8|14928.6|14927.6|14926.1|14925.1|219
1626982400000|2021-07-22 19:33:20|14927|14926|14928.2|14927.2|14928.6|14927.6|14926.2|14925.2|165
1626982410000|2021-07-22 19:33:30|14928.3|14927.3|14930.1|14929.1|14930.3|14929.3|14927.5|14926.5|130
1626982420000|2021-07-22 19:33:40|14929.8|14928.8|14930.2|14929.2|14930.5|14929.5|14929.2|14928.2|83
1626982430000|2021-07-22 19:33:50|14930.3|14929.3|14931|14930|14931.3|14930.3|14929.7|14928.7|89
1626982440000|2021-07-22 19:34:00|14931.1|14930.1|14931.8|14930.8|14932|14931|14930.1|14929.1|90
1626982450000|2021-07-22 19:34:10|14931.7|14930.7|14933.5|14932.5|14933.5|14932.5|14931.6|14930.6|129
1626982460000|2021-07-22 19:34:20|14933.3|14932.3|14933.8|14932.8|14934.1|14933.1|14933.1|14932.1|138
1626982470000|2021-07-22 19:34:30|14933.7|14932.7|14934.1|14933.1|14934.3|14933.3|14933.5|14932.5|101
1626982480000|2021-07-22 19:34:40|14934|14933|14934.3|14933.3|14934.5|14933.5|14933.8|14932.8|77
1626982490000|2021-07-22 19:34:50|14934.2|14933.2|14933|14932|14934.2|14933.2|14932.8|14931.8|119
1626982500000|2021-07-22 19:35:00|14933.1|14932.1|14932.1|14931.1|14934.7|14933.7|14931.5|14930.5|230
1626982510000|2021-07-22 19:35:10|14932.2|14931.2|14932.6|14931.6|14933.1|14932.1|14932|14931|72
1626982520000|2021-07-22 19:35:20|14932.5|14931.5|14933.2|14932.2|14934|14933|14932.3|14931.3|73
1626982530000|2021-07-22 19:35:30|14933.1|14932.1|14930.8|14929.8|14933.3|14932.3|14930.5|14929.5|198
1626982540000|2021-07-22 19:35:40|14930.7|14929.7|14931.5|14930.5|14932|14931|14929.7|14928.7|142
1626982550000|2021-07-22 19:35:50|14931.6|14930.6|14930.5|14929.5|14931.6|14930.6|14930|14929|65
1626982560000|2021-07-22 19:36:00|14930.6|14929.6|14929|14928|14931.1|14930.1|14928.7|14927.7|110
1626982570000|2021-07-22 19:36:10|14929.1|14928.1|14927.3|14926.3|14929.1|14928.1|14926.5|14925.5|173
1626982580000|2021-07-22 19:36:20|14927.5|14926.5|14927.5|14926.5|14928.7|14927.7|14927.2|14926.2|76
1626982590000|2021-07-22 19:36:30|14927.6|14926.6|14927.6|14926.6|14928|14927|14927|14926|73
1626982600000|2021-07-22 19:36:40|14927.7|14926.7|14929.1|14928.1|14929.3|14928.3|14927.5|14926.5|187
1626982610000|2021-07-22 19:36:50|14929.2|14928.2|14929.8|14928.8|14930.6|14929.6|14929|14928|87
1626982620000|2021-07-22 19:37:00|14930|14929|14930.2|14929.2|14930.3|14929.3|14929.3|14928.3|70
1626982630000|2021-07-22 19:37:10|14930.1|14929.1|14930|14929|14930.5|14929.5|14929.3|14928.3|69
1626982640000|2021-07-22 19:37:20|14930.1|14929.1|14930.6|14929.6|14931.2|14930.2|14930|14929|56
1626982650000|2021-07-22 19:37:30|14930.7|14929.7|14930.7|14929.7|14931.6|14930.6|14930.2|14929.2|136
1626982660000|2021-07-22 19:37:40|14930.8|14929.8|14931.6|14930.6|14931.7|14930.7|14930.7|14929.7|71
1626982670000|2021-07-22 19:37:50|14931.7|14930.7|14930.3|14929.3|14931.7|14930.7|14930.2|14929.2|55
1626982680000|2021-07-22 19:38:00|14930.2|14929.2|14929.6|14928.6|14930.8|14929.8|14929.5|14928.5|47
1626982690000|2021-07-22 19:38:10|14929.5|14928.5|14929.5|14928.5|14930.8|14929.8|14929.1|14928.1|105
1626982700000|2021-07-22 19:38:20|14929.6|14928.6|14928.1|14927.1|14930.2|14929.2|14928.1|14927.1|75
1626982710000|2021-07-22 19:38:30|14927.8|14926.8|14928.6|14927.6|14929.2|14928.2|14927.5|14926.5|114
1626982720000|2021-07-22 19:38:40|14928.7|14927.7|14929.1|14928.1|14929.7|14928.7|14928|14927|120
1626982730000|2021-07-22 19:38:50|14929|14928|14929.2|14928.2|14930|14929|14928.5|14927.5|67
1626982740000|2021-07-22 19:39:00|14929.1|14928.1|14930.1|14929.1|14930.2|14929.2|14928.5|14927.5|83
1626982750000|2021-07-22 19:39:10|14930|14929|14930|14929|14930.3|14929.3|14929.3|14928.3|51
1626982760000|2021-07-22 19:39:20|14930.1|14929.1|14930.1|14929.1|14930.5|14929.5|14929.2|14928.2|81
1626982770000|2021-07-22 19:39:30|14930|14929|14930.6|14929.6|14931|14930|14929.7|14928.7|47
1626982780000|2021-07-22 19:39:40|14930.5|14929.5|14930.6|14929.6|14931|14930|14930.2|14929.2|79
1626982790000|2021-07-22 19:39:50|14930.7|14929.7|14930.8|14929.8|14931.2|14930.2|14930.3|14929.3|61
1626982800000|2021-07-22 19:40:00|14931|14930|14929.2|14928.2|14931|14930|14928.5|14927.5|207
1626982810000|2021-07-22 19:40:10|14929.3|14928.3|14926.8|14925.8|14930|14929|14926.2|14925.2|323
1626982820000|2021-07-22 19:40:20|14926.7|14925.7|14925.5|14924.5|14926.8|14925.8|14924.3|14923.3|326
1626982830000|2021-07-22 19:40:30|14925.7|14924.7|14926.3|14925.3|14926.6|14925.6|14925.2|14924.2|116
1626982840000|2021-07-22 19:40:40|14926.5|14925.5|14926.7|14925.7|14927.5|14926.5|14926.1|14925.1|111
1626982850000|2021-07-22 19:40:50|14926.2|14925.2|14926.1|14925.1|14926.7|14925.7|14925.7|14924.7|223
1626982860000|2021-07-22 19:41:00|14926|14925|14923.6|14922.6|14926|14925|14922.8|14921.8|257
1626982870000|2021-07-22 19:41:10|14923.7|14922.7|14925|14924|14925|14924|14922.8|14921.8|118
1626982880000|2021-07-22 19:41:20|14924.7|14923.7|14925|14924|14926.2|14925.2|14924.5|14923.5|201
1626982890000|2021-07-22 19:41:30|14924.8|14923.8|14924|14923|14925|14924|14923.7|14922.7|119
1626982900000|2021-07-22 19:41:40|14924.1|14923.1|14923.2|14922.2|14924.6|14923.6|14923.2|14922.2|163
1626982910000|2021-07-22 19:41:50|14923.3|14922.3|14923|14922|14923.8|14922.8|14922.6|14921.6|153
1626982920000|2021-07-22 19:42:00|14923.1|14922.1|14924.1|14923.1|14924.2|14923.2|14922.6|14921.6|126
1626982930000|2021-07-22 19:42:10|14924.2|14923.2|14924.1|14923.1|14924.5|14923.5|14923.6|14922.6|59
1626982940000|2021-07-22 19:42:20|14924.2|14923.2|14925.2|14924.2|14925.3|14924.3|14922.7|14921.7|137
1626982950000|2021-07-22 19:42:30|14925.1|14924.1|14926.1|14925.1|14926.7|14925.7|14924.6|14923.6|109
1626982960000|2021-07-22 19:42:40|14925.7|14924.7|14925|14924|14926.5|14925.5|14924.8|14923.8|74
1626982970000|2021-07-22 19:42:50|14925.2|14924.2|14923.7|14922.7|14925.2|14924.2|14923.7|14922.7|199
1626982980000|2021-07-22 19:43:00|14923.8|14922.8|14924.3|14923.3|14925.2|14924.2|14923.2|14922.2|109
1626982990000|2021-07-22 19:43:10|14924.5|14923.5|14924|14923|14924.7|14923.7|14923.7|14922.7|68
1626983000000|2021-07-22 19:43:20|14924.1|14923.1|14925.1|14924.1|14925.1|14924.1|14923.6|14922.6|87
1626983010000|2021-07-22 19:43:30|14925|14924|14927.5|14926.5|14927.5|14926.5|14925|14924|167
1626983020000|2021-07-22 19:43:40|14927.3|14926.3|14927.8|14926.8|14928.3|14927.3|14927.3|14926.3|115
1626983030000|2021-07-22 19:43:50|14928|14927|14927.6|14926.6|14928.5|14927.5|14927.2|14926.2|163
1626983040000|2021-07-22 19:44:00|14927.3|14926.3|14926.1|14925.1|14927.3|14926.3|14925.2|14924.2|138
1626983050000|2021-07-22 19:44:10|14926.2|14925.2|14925.6|14924.6|14926.2|14925.2|14925.2|14924.2|73
1626983060000|2021-07-22 19:44:20|14925.7|14924.7|14925|14924|14926.1|14925.1|14924.6|14923.6|89
1626983070000|2021-07-22 19:44:30|14924.8|14923.8|14924.3|14923.3|14926.1|14925.1|14924.1|14923.1|145
1626983080000|2021-07-22 19:44:40|14924.2|14923.2|14924.7|14923.7|14925.1|14924.1|14924.2|14923.2|73
1626983090000|2021-07-22 19:44:50|14925.1|14924.1|14926.3|14925.3|14927|14926|14925|14924|89
1626983100000|2021-07-22 19:45:00|14926.2|14925.2|14927.8|14926.8|14928.2|14927.2|14926.2|14925.2|137
1626983110000|2021-07-22 19:45:10|14928|14927|14929|14928|14930.1|14929.1|14927.5|14926.5|311
1626983120000|2021-07-22 19:45:20|14928.7|14927.7|14929.2|14928.2|14929.5|14928.5|14928.2|14927.2|165
1626983130000|2021-07-22 19:45:30|14929.1|14928.1|14928.5|14927.5|14929.2|14928.2|14928.2|14927.2|177
1626983140000|2021-07-22 19:45:40|14928.6|14927.6|14928.8|14927.8|14929.5|14928.5|14928.3|14927.3|55
1626983150000|2021-07-22 19:45:50|14929|14928|14928.1|14927.1|14929.2|14928.2|14928|14927|38
1626983160000|2021-07-22 19:46:00|14928|14927|14926.1|14925.1|14928|14927|14925.3|14924.3|199
1626983170000|2021-07-22 19:46:10|14926|14925|14927.3|14926.3|14927.3|14926.3|14926|14925|77
1626983180000|2021-07-22 19:46:20|14927.2|14926.2|14928.5|14927.5|14928.7|14927.7|14927|14926|58
1626983190000|2021-07-22 19:46:30|14928.6|14927.6|14929.8|14928.8|14929.8|14928.8|14928.5|14927.5|94
1626983200000|2021-07-22 19:46:40|14930|14929|14931.2|14930.2|14931.7|14930.7|14929.8|14928.8|114
1626983210000|2021-07-22 19:46:50|14931.3|14930.3|14933.2|14932.2|14933.3|14932.3|14931.2|14930.2|151
1626983220000|2021-07-22 19:47:00|14933.3|14932.3|14932.5|14931.5|14933.3|14932.3|14932.5|14931.5|148
1626983230000|2021-07-22 19:47:10|14932.6|14931.6|14933.1|14932.1|14933.2|14932.2|14932.5|14931.5|53
1626983240000|2021-07-22 19:47:20|14933.2|14932.2|14933|14932|14933.5|14932.5|14932.5|14931.5|109
1626983250000|2021-07-22 19:47:30|14932.8|14931.8|14932.7|14931.7|14933.5|14932.5|14932|14931|254
1626983260000|2021-07-22 19:47:40|14932.8|14931.8|14933|14932|14933.2|14932.2|14932.2|14931.2|74
1626983270000|2021-07-22 19:47:50|14933.1|14932.1|14934.7|14933.7|14935.1|14934.1|14933.1|14932.1|194
1626983280000|2021-07-22 19:48:00|14934.8|14933.8|14934.2|14933.2|14935.1|14934.1|14933.8|14932.8|117
1626983290000|2021-07-22 19:48:10|14934.1|14933.1|14933.7|14932.7|14934.3|14933.3|14933.2|14932.2|79
1626983300000|2021-07-22 19:48:20|14933.6|14932.6|14934.1|14933.1|14934.1|14933.1|14933|14932|87
1626983310000|2021-07-22 19:48:30|14934.2|14933.2|14934.3|14933.3|14934.5|14933.5|14933.6|14932.6|44
1626983320000|2021-07-22 19:48:40|14934.5|14933.5|14934.3|14933.3|14934.6|14933.6|14933.8|14932.8|44
1626983330000|2021-07-22 19:48:50|14934.2|14933.2|14933.2|14932.2|14934.2|14933.2|14933.1|14932.1|67
1626983340000|2021-07-22 19:49:00|14933.1|14932.1|14930.3|14929.3|14933.1|14932.1|14930.2|14929.2|294
1626983350000|2021-07-22 19:49:10|14930.2|14929.2|14929.6|14928.6|14930.2|14929.2|14928.8|14927.8|113
1626983360000|2021-07-22 19:49:20|14929.7|14928.7|14929.2|14928.2|14931.1|14930.1|14929.1|14928.1|69
1626983370000|2021-07-22 19:49:30|14929.3|14928.3|14929.6|14928.6|14929.7|14928.7|14929.1|14928.1|41
1626983380000|2021-07-22 19:49:40|14929.8|14928.8|14929.1|14928.1|14930|14929|14929.1|14928.1|39
1626983390000|2021-07-22 19:49:50|14929|14928|14928.1|14927.1|14929.8|14928.8|14928.1|14927.1|66
1626983400000|2021-07-22 19:50:00|14928|14927|14930.6|14929.6|14932.1|14931.1|14927.7|14926.7|436
1626983410000|2021-07-22 19:50:10|14930.5|14929.5|14928.2|14927.2|14930.7|14929.7|14927.2|14926.2|209
1626983420000|2021-07-22 19:50:20|14928.1|14927.1|14930|14929|14930.1|14929.1|14927.7|14926.7|142
1626983430000|2021-07-22 19:50:30|14930.1|14929.1|14930.6|14929.6|14930.7|14929.7|14928.8|14927.8|137
1626983440000|2021-07-22 19:50:40|14930.5|14929.5|14929|14928|14930.7|14929.7|14928.7|14927.7|103
1626983450000|2021-07-22 19:50:50|14929.3|14928.3|14928.1|14927.1|14929.6|14928.6|14927.6|14926.6|104
1626983460000|2021-07-22 19:51:00|14928|14927|14925.8|14924.8|14929.1|14928.1|14925.8|14924.8|191
1626983470000|2021-07-22 19:51:10|14925.7|14924.7|14928.8|14927.8|14928.8|14927.8|14925.6|14924.6|127
1626983480000|2021-07-22 19:51:20|14929|14928|14927.8|14926.8|14929|14928|14926.8|14925.8|78
1626983490000|2021-07-22 19:51:30|14927.7|14926.7|14928.6|14927.6|14929.3|14928.3|14927.7|14926.7|93
1626983500000|2021-07-22 19:51:40|14928.5|14927.5|14929.2|14928.2|14930|14929|14928.5|14927.5|85
1626983510000|2021-07-22 19:51:50|14929.3|14928.3|14928.7|14927.7|14930.5|14929.5|14928.5|14927.5|89
1626983520000|2021-07-22 19:52:00|14928.3|14927.3|14928|14927|14928.3|14927.3|14927.2|14926.2|128
1626983530000|2021-07-22 19:52:10|14928.1|14927.1|14927.8|14926.8|14928.7|14927.7|14926.7|14925.7|165
1626983540000|2021-07-22 19:52:20|14927.7|14926.7|14928.1|14927.1|14928.7|14927.7|14927|14926|103
1626983550000|2021-07-22 19:52:30|14928.2|14927.2|14928.6|14927.6|14929.1|14928.1|14927.7|14926.7|75
1626983560000|2021-07-22 19:52:40|14928.7|14927.7|14929.7|14928.7|14929.8|14928.8|14928.7|14927.7|69
1626983570000|2021-07-22 19:52:50|14929.8|14928.8|14929.5|14928.5|14929.8|14928.8|14928.7|14927.7|77
1626983580000|2021-07-22 19:53:00|14929.3|14928.3|14931.6|14930.6|14932|14931|14929.3|14928.3|271
1626983590000|2021-07-22 19:53:10|14931.7|14930.7|14932.2|14931.2|14932.6|14931.6|14931.6|14930.6|130
1626983600000|2021-07-22 19:53:20|14932|14931|14932.5|14931.5|14932.8|14931.8|14932|14931|85
1626983610000|2021-07-22 19:53:30|14932.6|14931.6|14933.8|14932.8|14933.8|14932.8|14932.2|14931.2|163
1626983620000|2021-07-22 19:53:40|14933.7|14932.7|14934.2|14933.2|14934.6|14933.6|14933.6|14932.6|288
1626983630000|2021-07-22 19:53:50|14934.1|14933.1|14932.6|14931.6|14934.3|14933.3|14931.5|14930.5|245
1626983640000|2021-07-22 19:54:00|14932.8|14931.8|14928.6|14927.6|14933.1|14932.1|14928.6|14927.6|166
1626983650000|2021-07-22 19:54:10|14928.7|14927.7|14929.5|14928.5|14929.6|14928.6|14928.6|14927.6|80
1626983660000|2021-07-22 19:54:20|14929.6|14928.6|14930.6|14929.6|14931.1|14930.1|14929.3|14928.3|127
1626983670000|2021-07-22 19:54:30|14930.7|14929.7|14932.7|14931.7|14932.7|14931.7|14930.7|14929.7|158
1626983680000|2021-07-22 19:54:40|14932.6|14931.6|14933.3|14932.3|14934.6|14933.6|14932.5|14931.5|545
1626983690000|2021-07-22 19:54:50|14933.5|14932.5|14935.3|14934.3|14935.6|14934.6|14933.5|14932.5|696
1626983700000|2021-07-22 19:55:00|14935.5|14934.5|14933.5|14932.5|14935.5|14934.5|14932.3|14931.3|352
1626983710000|2021-07-22 19:55:10|14933.2|14932.2|14936.2|14935.2|14936.3|14935.3|14932.8|14931.8|291
1626983720000|2021-07-22 19:55:20|14936.5|14935.5|14935.8|14934.8|14936.5|14935.5|14935.3|14934.3|230
1626983730000|2021-07-22 19:55:30|14935.7|14934.7|14937.1|14936.1|14937.5|14936.5|14935.6|14934.6|281
1626983740000|2021-07-22 19:55:40|14937.3|14936.3|14938.5|14937.5|14938.8|14937.8|14937.2|14936.2|235
1626983750000|2021-07-22 19:55:50|14938.6|14937.6|14940|14939|14940|14939|14938.5|14937.5|179
1626983760000|2021-07-22 19:56:00|14939.8|14938.8|14941.6|14940.6|14942.3|14941.3|14939.8|14938.8|463
1626983770000|2021-07-22 19:56:10|14941.8|14940.8|14941.8|14940.8|14942.2|14941.2|14940.6|14939.6|220
1626983780000|2021-07-22 19:56:20|14941.7|14940.7|14942.1|14941.1|14942.2|14941.2|14940.8|14939.8|107
1626983790000|2021-07-22 19:56:30|14942.2|14941.2|14942|14941|14942.2|14941.2|14941.2|14940.2|136
1626983800000|2021-07-22 19:56:40|14941.8|14940.8|14941.3|14940.3|14942.8|14941.8|14941.3|14940.3|156
1626983810000|2021-07-22 19:56:50|14941.5|14940.5|14938.5|14937.5|14941.5|14940.5|14938.5|14937.5|203
1626983820000|2021-07-22 19:57:00|14938.6|14937.6|14936.3|14935.3|14938.7|14937.7|14935.5|14934.5|373
1626983830000|2021-07-22 19:57:10|14936.6|14935.6|14936.1|14935.1|14937.1|14936.1|14935.5|14934.5|174
1626983840000|2021-07-22 19:57:20|14935.6|14934.6|14936.2|14935.2|14936.7|14935.7|14935.6|14934.6|166
1626983850000|2021-07-22 19:57:30|14936.5|14935.5|14937.6|14936.6|14937.7|14936.7|14936.1|14935.1|106
1626983860000|2021-07-22 19:57:40|14937.8|14936.8|14939.2|14938.2|14940|14939|14937.8|14936.8|184
1626983870000|2021-07-22 19:57:50|14939.3|14938.3|14939.1|14938.1|14939.6|14938.6|14938.7|14937.7|154
1626983880000|2021-07-22 19:58:00|14939|14938|14935.8|14934.8|14939|14938|14935.7|14934.7|239
1626983890000|2021-07-22 19:58:10|14936|14935|14935.6|14934.6|14936|14935|14935.2|14934.2|138
1626983900000|2021-07-22 19:58:20|14935.7|14934.7|14936.6|14935.6|14936.7|14935.7|14935|14934|99
1626983910000|2021-07-22 19:58:30|14936.7|14935.7|14937.6|14936.6|14938.2|14937.2|14936.6|14935.6|162
1626983920000|2021-07-22 19:58:40|14937.7|14936.7|14939.6|14938.6|14939.8|14938.8|14937.7|14936.7|187
1626983930000|2021-07-22 19:58:50|14939.8|14938.8|14941.7|14940.7|14941.7|14940.7|14939.5|14938.5|213
1626983940000|2021-07-22 19:59:00|14941.6|14940.6|14939.7|14938.7|14941.7|14940.7|14939.2|14938.2|415
1626983950000|2021-07-22 19:59:10|14939.6|14938.6|14939.8|14938.8|14940.2|14939.2|14938.7|14937.7|265
1626983960000|2021-07-22 19:59:20|14940|14939|14942.1|14941.1|14942.2|14941.2|14940|14939|363
1626983970000|2021-07-22 19:59:30|14941.8|14940.8|14941|14940|14941.8|14940.8|14940.5|14939.5|218
1626983980000|2021-07-22 19:59:40|14941.1|14940.1|14941.2|14940.2|14942.2|14941.2|14941|14940|407
1626983990000|2021-07-22 19:59:50|14940.7|14939.7|14942.3|14941.3|14943.8|14942.8|14940|14939|1413
1626984000000|2021-07-22 20:00:00|14941.2|14940.2|14941.1|14939.1|14942.5|14940.5|14941.1|14939.1|474
1626984010000|2021-07-22 20:00:10|14941.2|14939.2|14945.1|14943.1|14945.1|14943.1|14940.8|14938.8|442
1626984020000|2021-07-22 20:00:20|14945|14943|14948.7|14946.7|14950.5|14948.5|14944.6|14942.6|575
1626984030000|2021-07-22 20:00:30|14948.6|14946.6|14951.7|14949.7|14952.5|14950.5|14948.2|14946.2|377
1626984040000|2021-07-22 20:00:40|14951.8|14949.8|14958.3|14956.3|14958.3|14956.3|14951.8|14949.8|523
1626984050000|2021-07-22 20:00:50|14958.5|14956.5|14958.7|14956.7|14959.1|14957.1|14957.6|14955.6|375
1626984060000|2021-07-22 20:01:00|14958.8|14956.8|14961.3|14959.3|14961.3|14959.3|14958.8|14956.8|362
1626984070000|2021-07-22 20:01:10|14961.5|14959.5|14962.5|14960.5|14962.7|14960.7|14959.6|14957.6|457
1626984080000|2021-07-22 20:01:20|14962.3|14960.3|14963.1|14961.1|14963.3|14961.3|14960.7|14958.7|306
1626984090000|2021-07-22 20:01:30|14962.8|14960.8|14961.5|14959.5|14964.7|14962.7|14961.5|14959.5|387
1626984100000|2021-07-22 20:01:40|14961.3|14959.3|14962.1|14960.1|14963.1|14961.1|14959.8|14957.8|283
1626984110000|2021-07-22 20:01:50|14962|14960|14960.8|14958.8|14963|14961|14960.6|14958.6|183
1626984120000|2021-07-22 20:02:00|14960.7|14958.7|14961.1|14959.1|14961.3|14959.3|14960.5|14958.5|82
1626984130000|2021-07-22 20:02:10|14960.8|14958.8|14960.7|14958.7|14961.1|14959.1|14960.6|14958.6|68
1626984140000|2021-07-22 20:02:20|14960.8|14958.8|14961.2|14959.2|14961.2|14959.2|14959.5|14957.5|314
1626984150000|2021-07-22 20:02:30|14961.1|14959.1|14961.6|14959.6|14962.3|14960.3|14960.1|14958.1|177
1626984160000|2021-07-22 20:02:40|14961.7|14959.7|14960.1|14958.1|14961.7|14959.7|14959.1|14957.1|125
1626984170000|2021-07-22 20:02:50|14960|14958|14959.8|14957.8|14960.6|14958.6|14959.8|14957.8|77
1626984180000|2021-07-22 20:03:00|14960.2|14958.2|14959.8|14957.8|14960.6|14958.6|14959.8|14957.8|97
1626984190000|2021-07-22 20:03:10|14960.1|14958.1|14960|14958|14960.1|14958.1|14959.7|14957.7|42
1626984200000|2021-07-22 20:03:20|14960.2|14958.2|14961.1|14959.1|14961.2|14959.2|14960.2|14958.2|77
1626984210000|2021-07-22 20:03:30|14961.2|14959.2|14960.6|14958.6|14961.2|14959.2|14960.3|14958.3|54
1626984220000|2021-07-22 20:03:40|14960.7|14958.7|14961.2|14959.2|14961.6|14959.6|14960.7|14958.7|103
1626984230000|2021-07-22 20:03:50|14961.5|14959.5|14961.6|14959.6|14961.6|14959.6|14960.8|14958.8|79
1626984240000|2021-07-22 20:04:00|14961.7|14959.7|14961.5|14959.5|14962|14960|14960.6|14958.6|186
1626984250000|2021-07-22 20:04:10|14961|14959|14960.1|14958.1|14961|14959|14959.8|14957.8|161
1626984260000|2021-07-22 20:04:20|14959.7|14957.7|14959.8|14957.8|14960.2|14958.2|14959.3|14957.3|108
1626984270000|2021-07-22 20:04:30|14960|14958|14958.6|14956.6|14960.1|14958.1|14958.6|14956.6|127
1626984280000|2021-07-22 20:04:40|14958.5|14956.5|14957.6|14955.6|14958.5|14956.5|14957.6|14955.6|127
1626984290000|2021-07-22 20:04:50|14957.3|14955.3|14956.8|14954.8|14958.3|14956.3|14956.3|14954.3|209
1626984300000|2021-07-22 20:05:00|14956.7|14954.7|14956.8|14954.8|14957|14955|14956.2|14954.2|95
1626984310000|2021-07-22 20:05:10|14956.7|14954.7|14957.3|14955.3|14957.7|14955.7|14956.6|14954.6|83
1626984320000|2021-07-22 20:05:20|14957.2|14955.2|14958|14956|14958|14956|14956.7|14954.7|92
1626984330000|2021-07-22 20:05:30|14957.7|14955.7|14957.6|14955.6|14957.8|14955.8|14957|14955|51
1626984340000|2021-07-22 20:05:40|14957.5|14955.5|14957.3|14955.3|14957.6|14955.6|14957|14955|87
1626984350000|2021-07-22 20:05:50|14957.5|14955.5|14957.1|14955.1|14957.8|14955.8|14957|14955|31
1626984360000|2021-07-22 20:06:00|14957.2|14955.2|14956.7|14954.7|14957.7|14955.7|14956.5|14954.5|61
1626984370000|2021-07-22 20:06:10|14956.6|14954.6|14956.7|14954.7|14957.3|14955.3|14956.3|14954.3|63
1626984380000|2021-07-22 20:06:20|14956.8|14954.8|14957.1|14955.1|14957.1|14955.1|14956.5|14954.5|44
1626984390000|2021-07-22 20:06:30|14957.2|14955.2|14957.7|14955.7|14957.7|14955.7|14957|14955|47
1626984400000|2021-07-22 20:06:40|14957.6|14955.6|14958.1|14956.1|14958.5|14956.5|14957.5|14955.5|76
1626984410000|2021-07-22 20:06:50|14958.2|14956.2|14959.8|14957.8|14960.2|14958.2|14958.2|14956.2|83
1626984420000|2021-07-22 20:07:00|14960|14958|14959.8|14957.8|14960.2|14958.2|14959.2|14957.2|44
1626984430000|2021-07-22 20:07:10|14960|14958|14959.3|14957.3|14960.1|14958.1|14959.3|14957.3|32
1626984440000|2021-07-22 20:07:20|14959.2|14957.2|14960.1|14958.1|14960.1|14958.1|14959|14957|95
1626984450000|2021-07-22 20:07:30|14959.8|14957.8|14960.1|14958.1|14960.5|14958.5|14959.8|14957.8|63
1626984460000|2021-07-22 20:07:40|14960|14958|14960.6|14958.6|14960.8|14958.8|14959.8|14957.8|67
1626984470000|2021-07-22 20:07:50|14960.5|14958.5|14959.8|14957.8|14960.7|14958.7|14959.8|14957.8|33
1626984480000|2021-07-22 20:08:00|14960|14958|14958.2|14956.2|14960|14958|14958.1|14956.1|67
1626984490000|2021-07-22 20:08:10|14958.3|14956.3|14957.6|14955.6|14958.5|14956.5|14957.6|14955.6|59
1626984500000|2021-07-22 20:08:20|14957.5|14955.5|14955.5|14953.5|14957.5|14955.5|14955.5|14953.5|75
1626984510000|2021-07-22 20:08:30|14955.7|14953.7|14955.7|14953.7|14956|14954|14955.5|14953.5|25
1626984520000|2021-07-22 20:08:40|14955.6|14953.6|14956|14954|14956|14954|14955.5|14953.5|25
1626984530000|2021-07-22 20:08:50|14954.7|14952.7|14954.2|14952.2|14954.7|14952.7|14954|14952|160
1626984540000|2021-07-22 20:09:00|14954.3|14952.3|14954.7|14952.7|14954.7|14952.7|14954.2|14952.2|34
1626984550000|2021-07-22 20:09:10|14954.6|14952.6|14954.6|14952.6|14954.8|14952.8|14954.2|14952.2|21
1626984560000|2021-07-22 20:09:20|14954.7|14952.7|14954.6|14952.6|14954.7|14952.7|14954.3|14952.3|21
1626984570000|2021-07-22 20:09:30|14954.1|14952.1|14953.6|14951.6|14954.2|14952.2|14953.3|14951.3|51
1626984580000|2021-07-22 20:09:40|14953.5|14951.5|14953.8|14951.8|14953.8|14951.8|14953.2|14951.2|42
1626984590000|2021-07-22 20:09:50|14954.1|14952.1|14953.3|14951.3|14954.1|14952.1|14953.2|14951.2|47
1626984600000|2021-07-22 20:10:00|14953.2|14951.2|14951.8|14949.8|14954.1|14952.1|14951.5|14949.5|224
1626984610000|2021-07-22 20:10:10|14951.6|14949.6|14952.1|14950.1|14953|14951|14951.6|14949.6|106
1626984620000|2021-07-22 20:10:20|14951.7|14949.7|14952.3|14950.3|14952.3|14950.3|14951.2|14949.2|93
1626984630000|2021-07-22 20:10:30|14952.5|14950.5|14954.3|14952.3|14955|14953|14952.5|14950.5|62
1626984640000|2021-07-22 20:10:40|14954.2|14952.2|14953.7|14951.7|14954.8|14952.8|14953|14951|65
1626984650000|2021-07-22 20:10:50|14954.2|14952.2|14954.6|14952.6|14955.1|14953.1|14953.7|14951.7|39
1626984660000|2021-07-22 20:11:00|14954.7|14952.7|14957.3|14955.3|14958|14956|14954.7|14952.7|136
1626984670000|2021-07-22 20:11:10|14957.5|14955.5|14957|14955|14958.3|14956.3|14957|14955|52
1626984680000|2021-07-22 20:11:20|14957.1|14955.1|14958|14956|14958.1|14956.1|14956.7|14954.7|82
1626984690000|2021-07-22 20:11:30|14957.8|14955.8|14958.2|14956.2|14958.8|14956.8|14957.7|14955.7|42
1626984700000|2021-07-22 20:11:40|14958.1|14956.1|14957.8|14955.8|14958.6|14956.6|14957.5|14955.5|26
1626984710000|2021-07-22 20:11:50|14958|14956|14958|14956|14958.2|14956.2|14957.6|14955.6|39
1626984720000|2021-07-22 20:12:00|14958.1|14956.1|14958.7|14956.7|14959|14957|14958|14956|36
1626984730000|2021-07-22 20:12:10|14958.8|14956.8|14957.7|14955.7|14959.1|14957.1|14957.7|14955.7|59
1626984740000|2021-07-22 20:12:20|14957.8|14955.8|14958.7|14956.7|14958.7|14956.7|14957.8|14955.8|31
1626984750000|2021-07-22 20:12:30|14958.6|14956.6|14958.5|14956.5|14959.1|14957.1|14958.5|14956.5|54
1626984760000|2021-07-22 20:12:40|14958.3|14956.3|14957.8|14955.8|14958.3|14956.3|14957.6|14955.6|22
1626984770000|2021-07-22 20:12:50|14958.5|14956.5|14958.1|14956.1|14958.8|14956.8|14957.7|14955.7|19
1626984780000|2021-07-22 20:13:00|14957.8|14955.8|14958.1|14956.1|14958.2|14956.2|14957.6|14955.6|122
1626984790000|2021-07-22 20:13:10|14958.2|14956.2|14958|14956|14958.2|14956.2|14957.8|14955.8|59
1626984800000|2021-07-22 20:13:20|14958.2|14956.2|14958.1|14956.1|14958.6|14956.6|14957.7|14955.7|29
1626984810000|2021-07-22 20:13:30|14958.2|14956.2|14957.8|14955.8|14958.6|14956.6|14957.6|14955.6|73
1626984820000|2021-07-22 20:13:40|14957.7|14955.7|14958.1|14956.1|14958.5|14956.5|14957.7|14955.7|76
1626984830000|2021-07-22 20:13:50|14958|14956|14958|14956|14958.2|14956.2|14957.6|14955.6|142
1626984840000|2021-07-22 20:14:00|14958.1|14956.1|14958.1|14956.1|14958.3|14956.3|14957.6|14955.6|121
1626984850000|2021-07-22 20:14:10|14958.2|14956.2|14958.5|14956.5|14958.7|14956.7|14958.1|14956.1|20
1626984860000|2021-07-22 20:14:20|14958.6|14956.6|14958.3|14956.3|14958.8|14956.8|14957.8|14955.8|55
1626984870000|2021-07-22 20:14:30|14958.5|14956.5|14958.5|14956.5|14958.8|14956.8|14957.7|14955.7|107
1626984880000|2021-07-22 20:14:40|14958.6|14956.6|14960|14958|14960.2|14958.2|14958.5|14956.5|82
1626984890000|2021-07-22 20:14:50|14960.1|14958.1|14957.8|14955.8|14961.2|14959.2|14957.6|14955.6|147
1626984900000|2021-07-22 20:15:00|14958|14956|14958.1|14956.1|14958.6|14956.6|14958|14956|35
1626984910000|2021-07-22 20:15:10|14958|14956|14957.7|14955.7|14958|14956|14957.5|14955.5|115
1626984920000|2021-07-22 20:15:20|14958.1|14956.1|14956.8|14954.8|14958.2|14956.2|14956.2|14954.2|138
1626984930000|2021-07-22 20:15:30|14957|14955|14958.3|14956.3|14959|14957|14957|14955|48
1626984940000|2021-07-22 20:15:40|14958.2|14956.2|14959.5|14957.5|14959.5|14957.5|14958.1|14956.1|26
1626984950000|2021-07-22 20:15:50|14959.6|14957.6|14960.3|14958.3|14960.3|14958.3|14959.6|14957.6|22
1626984960000|2021-07-22 20:16:00|14960.1|14958.1|14959.7|14957.7|14960.1|14958.1|14959.7|14957.7|16
1626984970000|2021-07-22 20:16:10|14959.3|14957.3|14959|14957|14959.5|14957.5|14959|14957|35
1626984980000|2021-07-22 20:16:20|14958.8|14956.8|14958.3|14956.3|14958.8|14956.8|14958.1|14956.1|5
1626984990000|2021-07-22 20:16:30|14958.5|14956.5|14959.2|14957.2|14960.1|14958.1|14958.3|14956.3|56
1626985000000|2021-07-22 20:16:40|14959.3|14957.3|14959.8|14957.8|14960.1|14958.1|14959.2|14957.2|17
1626985010000|2021-07-22 20:16:50|14960|14958|14959.8|14957.8|14960|14958|14959.3|14957.3|34
1626985020000|2021-07-22 20:17:00|14960|14958|14960.6|14958.6|14960.6|14958.6|14959.7|14957.7|18
1626985030000|2021-07-22 20:17:10|14960.5|14958.5|14960.5|14958.5|14960.7|14958.7|14960.5|14958.5|7
1626985040000|2021-07-22 20:17:20|14960.6|14958.6|14961.3|14959.3|14961.3|14959.3|14960.6|14958.6|19
1626985050000|2021-07-22 20:17:30|14961.2|14959.2|14961.3|14959.3|14961.3|14959.3|14960.2|14958.2|36
1626985060000|2021-07-22 20:17:40|14961.2|14959.2|14960.6|14958.6|14961.5|14959.5|14960.2|14958.2|4
1626985070000|2021-07-22 20:17:50|14960.7|14958.7|14960.1|14958.1|14960.8|14958.8|14959.8|14957.8|12
1626985080000|2021-07-22 20:18:00|14960.2|14958.2|14960.6|14958.6|14960.7|14958.7|14960.2|14958.2|8
1626985090000|2021-07-22 20:18:10|14960.5|14958.5|14960.6|14958.6|14960.6|14958.6|14960.5|14958.5|0
1626985100000|2021-07-22 20:18:20|14960.8|14958.8|14960.3|14958.3|14961|14959|14960.3|14958.3|14
1626985110000|2021-07-22 20:18:30|14960.5|14958.5|14961.2|14959.2|14961.3|14959.3|14960.5|14958.5|7
1626985120000|2021-07-22 20:18:40|14961.3|14959.3|14961|14959|14961.3|14959.3|14960.7|14958.7|12
1626985130000|2021-07-22 20:18:50|14961.1|14959.1|14960.6|14958.6|14961.5|14959.5|14960.1|14958.1|23
1626985140000|2021-07-22 20:19:00|14960.7|14958.7|14960.3|14958.3|14961|14959|14960.3|14958.3|14
1626985150000|2021-07-22 20:19:10|14960.5|14958.5|14961|14959|14961|14959|14960.3|14958.3|5
1626985160000|2021-07-22 20:19:20|14961.1|14959.1|14960.6|14958.6|14961.2|14959.2|14960.6|14958.6|11
1626985170000|2021-07-22 20:19:30|14960.5|14958.5|14960.7|14958.7|14960.7|14958.7|14960.2|14958.2|8
1626985180000|2021-07-22 20:19:40|14960.8|14958.8|14961.1|14959.1|14961.2|14959.2|14960.8|14958.8|1
1626985190000|2021-07-22 20:19:50|14961.2|14959.2|14961.3|14959.3|14961.6|14959.6|14961.1|14959.1|11
1626985200000|2021-07-22 20:20:00|14961.5|14959.5|14961.3|14959.3|14961.5|14959.5|14961.3|14959.3|7
1626985210000|2021-07-22 20:20:10|14961.1|14959.1|14961.2|14959.2|14961.5|14959.5|14961.1|14959.1|4
1626985220000|2021-07-22 20:20:20|14961.3|14959.3|14961.2|14959.2|14961.3|14959.3|14961.2|14959.2|0
1626985230000|2021-07-22 20:20:30|14961|14959|14961.2|14959.2|14961.7|14959.7|14960.8|14958.8|30
1626985240000|2021-07-22 20:20:40|14961.3|14959.3|14961.3|14959.3|14962|14960|14961.3|14959.3|18
1626985250000|2021-07-22 20:20:50|14961.2|14959.2|14961.6|14959.6|14961.6|14959.6|14961.2|14959.2|10
1626985260000|2021-07-22 20:21:00|14961.7|14959.7|14960.6|14958.6|14961.7|14959.7|14960.6|14958.6|10
1626985270000|2021-07-22 20:21:10|14960.5|14958.5|14960.6|14958.6|14960.6|14958.6|14959.8|14957.8|30
1626985280000|2021-07-22 20:21:20|14960.7|14958.7|14961.3|14959.3|14961.6|14959.6|14960.6|14958.6|9
1626985290000|2021-07-22 20:21:30|14961.5|14959.5|14961.5|14959.5|14961.7|14959.7|14961.3|14959.3|4
1626985300000|2021-07-22 20:21:40|14961.7|14959.7|14961|14959|14961.7|14959.7|14961|14959|8
1626985310000|2021-07-22 20:21:50|14961.2|14959.2|14961.3|14959.3|14961.5|14959.5|14961.2|14959.2|2
1626985320000|2021-07-22 20:22:00|14961.5|14959.5|14962.3|14960.3|14962.3|14960.3|14961.5|14959.5|5
1626985330000|2021-07-22 20:22:10|14962.2|14960.2|14962.2|14960.2|14962.5|14960.5|14961.8|14959.8|21
1626985340000|2021-07-22 20:22:20|14962.1|14960.1|14962.3|14960.3|14962.6|14960.6|14962.1|14960.1|16
1626985350000|2021-07-22 20:22:30|14962.1|14960.1|14962.1|14960.1|14962.3|14960.3|14962.1|14960.1|7
1626985360000|2021-07-22 20:22:40|14962.2|14960.2|14962.2|14960.2|14962.2|14960.2|14962.1|14960.1|0
1626985370000|2021-07-22 20:22:50|14962.1|14960.1|14962.3|14960.3|14962.3|14960.3|14962.1|14960.1|5
1626985380000|2021-07-22 20:23:00|14962.5|14960.5|14962.6|14960.6|14962.7|14960.7|14962.3|14960.3|10
1626985390000|2021-07-22 20:23:10|14962.5|14960.5|14962.7|14960.7|14962.7|14960.7|14962.5|14960.5|6
1626985400000|2021-07-22 20:23:20|14963|14961|14963.6|14961.6|14963.7|14961.7|14963|14961|38
1626985410000|2021-07-22 20:23:30|14963.7|14961.7|14964.2|14962.2|14964.5|14962.5|14963.7|14961.7|21
1626985420000|2021-07-22 20:23:40|14964.1|14962.1|14963.8|14961.8|14964.5|14962.5|14963.6|14961.6|14
1626985430000|2021-07-22 20:23:50|14964|14962|14964.1|14962.1|14964.2|14962.2|14964|14962|7
1626985440000|2021-07-22 20:24:00|14964.2|14962.2|14966.2|14964.2|14966.3|14964.3|14964.2|14962.2|85
1626985450000|2021-07-22 20:24:10|14966.1|14964.1|14966.7|14964.7|14967|14965|14966.1|14964.1|37
1626985460000|2021-07-22 20:24:20|14966.8|14964.8|14969.6|14967.6|14969.7|14967.7|14966.7|14964.7|172
1626985470000|2021-07-22 20:24:30|14969.5|14967.5|14969.5|14967.5|14969.7|14967.7|14969.3|14967.3|19
1626985480000|2021-07-22 20:24:40|14969.3|14967.3|14969.5|14967.5|14969.5|14967.5|14969.2|14967.2|26
1626985490000|2021-07-22 20:24:50|14969.7|14967.7|14969.8|14967.8|14969.8|14967.8|14969.6|14967.6|13
1626985500000|2021-07-22 20:25:00|14969.6|14967.6|14969.3|14967.3|14969.6|14967.6|14969.2|14967.2|20
1626985510000|2021-07-22 20:25:10|14969.2|14967.2|14968.6|14966.6|14969.3|14967.3|14968.3|14966.3|47
1626985520000|2021-07-22 20:25:20|14968.3|14966.3|14968.3|14966.3|14968.3|14966.3|14968|14966|30
1626985530000|2021-07-22 20:25:30|14968.2|14966.2|14968.1|14966.1|14968.3|14966.3|14968|14966|10
1626985540000|2021-07-22 20:25:40|14968.2|14966.2|14968.6|14966.6|14968.6|14966.6|14968.2|14966.2|13
1626985550000|2021-07-22 20:25:50|14968.3|14966.3|14969|14967|14969|14967|14968.3|14966.3|11
1626985560000|2021-07-22 20:26:00|14969.1|14967.1|14969.8|14967.8|14969.8|14967.8|14969.1|14967.1|10
1626985570000|2021-07-22 20:26:10|14970.1|14968.1|14970.6|14968.6|14970.6|14968.6|14970|14968|20
1626985580000|2021-07-22 20:26:20|14970.5|14968.5|14971.1|14969.1|14971.1|14969.1|14970.3|14968.3|34
1626985590000|2021-07-22 20:26:30|14971.2|14969.2|14971.8|14969.8|14971.8|14969.8|14971|14969|35
1626985600000|2021-07-22 20:26:40|14971.7|14969.7|14972.7|14970.7|14972.7|14970.7|14971.6|14969.6|77
1626985610000|2021-07-22 20:26:50|14973|14971|14973|14971|14973|14971|14972.6|14970.6|61
1626985620000|2021-07-22 20:27:00|14972.8|14970.8|14972.5|14970.5|14973.1|14971.1|14972.5|14970.5|27
1626985630000|2021-07-22 20:27:10|14972.3|14970.3|14972.1|14970.1|14972.5|14970.5|14971.6|14969.6|67
1626985640000|2021-07-22 20:27:20|14972.2|14970.2|14972.7|14970.7|14972.7|14970.7|14972.1|14970.1|16
1626985650000|2021-07-22 20:27:30|14972.8|14970.8|14973|14971|14973|14971|14972.7|14970.7|11
1626985660000|2021-07-22 20:27:40|14973.1|14971.1|14972.3|14970.3|14973.1|14971.1|14972.1|14970.1|29
1626985670000|2021-07-22 20:27:50|14972.5|14970.5|14971|14969|14972.5|14970.5|14970.6|14968.6|50
1626985680000|2021-07-22 20:28:00|14971.1|14969.1|14971.1|14969.1|14971.1|14969.1|14971|14969|2
1626985690000|2021-07-22 20:28:10|14971.2|14969.2|14970.3|14968.3|14971.2|14969.2|14970.3|14968.3|10
1626985700000|2021-07-22 20:28:20|14970.6|14968.6|14972|14970|14972|14970|14970.3|14968.3|36
1626985710000|2021-07-22 20:28:30|14971.8|14969.8|14972.6|14970.6|14972.6|14970.6|14971.6|14969.6|20
1626985720000|2021-07-22 20:28:40|14972.5|14970.5|14972.3|14970.3|14972.7|14970.7|14972.3|14970.3|15
1626985730000|2021-07-22 20:28:50|14972.5|14970.5|14972.3|14970.3|14972.6|14970.6|14972.3|14970.3|5
1626985740000|2021-07-22 20:29:00|14972.5|14970.5|14972.2|14970.2|14972.7|14970.7|14972.2|14970.2|24
1626985750000|2021-07-22 20:29:10|14972.3|14970.3|14972.1|14970.1|14972.3|14970.3|14972|14970|10
1626985760000|2021-07-22 20:29:20|14972|14970|14971.6|14969.6|14972.2|14970.2|14971.6|14969.6|5
1626985770000|2021-07-22 20:29:30|14971.5|14969.5|14971.3|14969.3|14971.7|14969.7|14971.3|14969.3|6
1626985780000|2021-07-22 20:29:40|14971.5|14969.5|14970.8|14968.8|14971.5|14969.5|14970.3|14968.3|21
1626985790000|2021-07-22 20:29:50|14970.7|14968.7|14971.3|14969.3|14971.3|14969.3|14970.6|14968.6|15
1626985800000|2021-07-22 20:30:00|14971.8|14969.8|14973.7|14971.7|14974|14972|14971.8|14969.8|136
1626985810000|2021-07-22 20:30:10|14974|14972|14974|14972|14974.2|14972.2|14973.7|14971.7|24
1626985820000|2021-07-22 20:30:20|14973.8|14971.8|14973.6|14971.6|14974.3|14972.3|14973.6|14971.6|20
1626985830000|2021-07-22 20:30:30|14973.7|14971.7|14972.8|14970.8|14973.7|14971.7|14972.5|14970.5|27
1626985840000|2021-07-22 20:30:40|14973|14971|14973.1|14971.1|14973.3|14971.3|14972.8|14970.8|10
1626985850000|2021-07-22 20:30:50|14973|14971|14972.8|14970.8|14973.1|14971.1|14972.1|14970.1|13
1626985860000|2021-07-22 20:31:00|14972.7|14970.7|14973.7|14971.7|14973.7|14971.7|14972.7|14970.7|15
1626985870000|2021-07-22 20:31:10|14974.1|14972.1|14974|14972|14974.1|14972.1|14973.6|14971.6|19
1626985880000|2021-07-22 20:31:20|14974.1|14972.1|14974.1|14972.1|14974.1|14972.1|14973.8|14971.8|11
1626985890000|2021-07-22 20:31:30|14974.2|14972.2|14974.1|14972.1|14974.2|14972.2|14974|14972|7
1626985900000|2021-07-22 20:31:40|14974|14972|14973.7|14971.7|14974.2|14972.2|14973.7|14971.7|9
1626985910000|2021-07-22 20:31:50|14973.6|14971.6|14973.2|14971.2|14973.7|14971.7|14973.1|14971.1|25
1626985920000|2021-07-22 20:32:00|14973.1|14971.1|14972.3|14970.3|14973.1|14971.1|14972.3|14970.3|26
1626985930000|2021-07-22 20:32:10|14972.5|14970.5|14972.3|14970.3|14972.7|14970.7|14972.2|14970.2|19
1626985940000|2021-07-22 20:32:20|14972.5|14970.5|14972|14970|14972.7|14970.7|14972|14970|17
1626985950000|2021-07-22 20:32:30|14972.1|14970.1|14971.8|14969.8|14972.5|14970.5|14971.8|14969.8|20
1626985960000|2021-07-22 20:32:40|14972|14970|14971.6|14969.6|14972.2|14970.2|14971.5|14969.5|10
1626985970000|2021-07-22 20:32:50|14971.5|14969.5|14971.8|14969.8|14971.8|14969.8|14971.3|14969.3|14
1626985980000|2021-07-22 20:33:00|14971.7|14969.7|14972.3|14970.3|14972.3|14970.3|14971.6|14969.6|20
1626985990000|2021-07-22 20:33:10|14972.5|14970.5|14972.2|14970.2|14972.5|14970.5|14971.6|14969.6|12
1626986000000|2021-07-22 20:33:20|14972.3|14970.3|14972.6|14970.6|14972.7|14970.7|14972.3|14970.3|22
1626986010000|2021-07-22 20:33:30|14972.5|14970.5|14972.6|14970.6|14972.6|14970.6|14972.3|14970.3|0
1626986020000|2021-07-22 20:33:40|14972.5|14970.5|14972.6|14970.6|14972.7|14970.7|14972.5|14970.5|1
1626986030000|2021-07-22 20:33:50|14972.7|14970.7|14972.7|14970.7|14972.7|14970.7|14972.5|14970.5|4
1626986040000|2021-07-22 20:34:00|14972.6|14970.6|14972.8|14970.8|14972.8|14970.8|14972.6|14970.6|11
1626986050000|2021-07-22 20:34:10|14973|14971|14972.7|14970.7|14973|14971|14972.7|14970.7|3
1626986060000|2021-07-22 20:34:20|14972.8|14970.8|14972.3|14970.3|14972.8|14970.8|14972.2|14970.2|10
1626986070000|2021-07-22 20:34:30|14972.2|14970.2|14972.2|14970.2|14972.2|14970.2|14972.1|14970.1|4
1626986080000|2021-07-22 20:34:40|14972.3|14970.3|14972.3|14970.3|14972.6|14970.6|14972.3|14970.3|8
1626986090000|2021-07-22 20:34:50|14972.2|14970.2|14972.5|14970.5|14972.6|14970.6|14972.2|14970.2|6
1626986100000|2021-07-22 20:35:00|14972.3|14970.3|14972.1|14970.1|14972.3|14970.3|14972|14970|21
1626986110000|2021-07-22 20:35:10|14972.2|14970.2|14972.2|14970.2|14972.3|14970.3|14971.7|14969.7|21
1626986120000|2021-07-22 20:35:20|14972.1|14970.1|14972.3|14970.3|14972.5|14970.5|14971.7|14969.7|8
1626986130000|2021-07-22 20:35:30|14972.5|14970.5|14972|14970|14972.6|14970.6|14972|14970|13
1626986140000|2021-07-22 20:35:40|14972.1|14970.1|14972.2|14970.2|14972.5|14970.5|14972.1|14970.1|4
1626986150000|2021-07-22 20:35:50|14972.5|14970.5|14972.3|14970.3|14973|14971|14972.1|14970.1|20
1626986160000|2021-07-22 20:36:00|14972.5|14970.5|14971.8|14969.8|14972.5|14970.5|14971.7|14969.7|17
1626986170000|2021-07-22 20:36:10|14971.7|14969.7|14971.3|14969.3|14971.8|14969.8|14971.2|14969.2|14
1626986180000|2021-07-22 20:36:20|14971.5|14969.5|14971.5|14969.5|14971.5|14969.5|14971.2|14969.2|7
1626986190000|2021-07-22 20:36:30|14971.6|14969.6|14971.5|14969.5|14971.6|14969.6|14971.3|14969.3|6
1626986210000|2021-07-22 20:36:50|14971.6|14969.6|14971.5|14969.5|14971.6|14969.6|14971.5|14969.5|7
1626986220000|2021-07-22 20:37:00|14971.3|14969.3|14971.3|14969.3|14971.5|14969.5|14971.2|14969.2|8
1626986230000|2021-07-22 20:37:10|14971.6|14969.6|14971.7|14969.7|14972.2|14970.2|14971.6|14969.6|29
1626986240000|2021-07-22 20:37:20|14972.1|14970.1|14972.3|14970.3|14972.3|14970.3|14972|14970|12
1626986250000|2021-07-22 20:37:30|14972.2|14970.2|14972.1|14970.1|14972.2|14970.2|14972.1|14970.1|1
1626986260000|2021-07-22 20:37:40|14972.2|14970.2|14971.1|14969.1|14972.2|14970.2|14971.1|14969.1|15
1626986270000|2021-07-22 20:37:50|14971.2|14969.2|14972.1|14970.1|14972.2|14970.2|14971.2|14969.2|3
1626986280000|2021-07-22 20:38:00|14972|14970|14972.2|14970.2|14972.2|14970.2|14971.3|14969.3|11
1626986290000|2021-07-22 20:38:10|14972.1|14970.1|14972.1|14970.1|14972.1|14970.1|14971.8|14969.8|9
1626986300000|2021-07-22 20:38:20|14972.2|14970.2|14972|14970|14972.2|14970.2|14972|14970|3
1626986310000|2021-07-22 20:38:30|14971.7|14969.7|14971.8|14969.8|14972|14970|14971.7|14969.7|5
1626986320000|2021-07-22 20:38:40|14972|14970|14972|14970|14972.2|14970.2|14972|14970|2
1626986330000|2021-07-22 20:38:50|14972.1|14970.1|14973.6|14971.6|14973.8|14971.8|14972.1|14970.1|76
1626986340000|2021-07-22 20:39:00|14973.7|14971.7|14974.7|14972.7|14975|14973|14973.5|14971.5|106
1626986350000|2021-07-22 20:39:10|14974.6|14972.6|14978.8|14976.8|14979|14977|14974.5|14972.5|350
1626986360000|2021-07-22 20:39:20|14978|14976|14977.7|14975.7|14978.1|14976.1|14977.5|14975.5|35
1626986370000|2021-07-22 20:39:30|14977.5|14975.5|14978|14976|14978|14976|14977.5|14975.5|51
1626986380000|2021-07-22 20:39:40|14978.2|14976.2|14978|14976|14978.2|14976.2|14977.6|14975.6|31
1626986390000|2021-07-22 20:39:50|14977.8|14975.8|14978.8|14976.8|14978.8|14976.8|14977.8|14975.8|23
1626986400000|2021-07-22 20:40:00|14978.7|14976.7|14978.2|14976.2|14979|14977|14978.1|14976.1|48
1626986410000|2021-07-22 20:40:10|14978.3|14976.3|14978.1|14976.1|14978.7|14976.7|14977.7|14975.7|22
1626986420000|2021-07-22 20:40:20|14978.2|14976.2|14979.8|14977.8|14979.8|14977.8|14978.1|14976.1|39
1626986430000|2021-07-22 20:40:30|14980.1|14978.1|14980.6|14978.6|14980.7|14978.7|14980.1|14978.1|93
1626986440000|2021-07-22 20:40:40|14980.5|14978.5|14979.2|14977.2|14980.5|14978.5|14979.1|14977.1|30
1626986450000|2021-07-22 20:40:50|14979.3|14977.3|14980.1|14978.1|14980.2|14978.2|14979.1|14977.1|25
1626986460000|2021-07-22 20:41:00|14980|14978|14979.1|14977.1|14980.3|14978.3|14978.5|14976.5|54
1626986470000|2021-07-22 20:41:10|14979.2|14977.2|14979.3|14977.3|14980|14978|14979.2|14977.2|17
1626986480000|2021-07-22 20:41:20|14979.2|14977.2|14979.8|14977.8|14979.8|14977.8|14979.1|14977.1|9
1626986490000|2021-07-22 20:41:30|14979.7|14977.7|14979.6|14977.6|14979.8|14977.8|14979.3|14977.3|10
1626986500000|2021-07-22 20:41:40|14979.7|14977.7|14979.2|14977.2|14979.7|14977.7|14979.2|14977.2|19
1626986510000|2021-07-22 20:41:50|14979|14977|14978.3|14976.3|14979.1|14977.1|14978.3|14976.3|21
1626986520000|2021-07-22 20:42:00|14978.5|14976.5|14979.3|14977.3|14979.5|14977.5|14978.5|14976.5|25
1626986530000|2021-07-22 20:42:10|14979.5|14977.5|14979.7|14977.7|14980.1|14978.1|14979.3|14977.3|60
1626986540000|2021-07-22 20:42:20|14979.6|14977.6|14980.3|14978.3|14980.3|14978.3|14979.3|14977.3|40
1626986550000|2021-07-22 20:42:30|14980.6|14978.6|14980.6|14978.6|14980.8|14978.8|14980.5|14978.5|15
1626986560000|2021-07-22 20:42:40|14980.2|14978.2|14980.1|14978.1|14980.2|14978.2|14980|14978|10
1626986570000|2021-07-22 20:42:50|14980.2|14978.2|14979.8|14977.8|14980.3|14978.3|14979.8|14977.8|15
1626986580000|2021-07-22 20:43:00|14979.7|14977.7|14979.5|14977.5|14979.8|14977.8|14979.1|14977.1|55
1626986590000|2021-07-22 20:43:10|14979.6|14977.6|14979.7|14977.7|14979.7|14977.7|14979.6|14977.6|3
1626986600000|2021-07-22 20:43:20|14979.6|14977.6|14979.8|14977.8|14980.2|14978.2|14979.6|14977.6|14
1626986610000|2021-07-22 20:43:30|14980|14978|14980.2|14978.2|14980.2|14978.2|14980|14978|4
1626986620000|2021-07-22 20:43:40|14980|14978|14979.8|14977.8|14980|14978|14979.8|14977.8|3
1626986630000|2021-07-22 20:43:50|14980|14978|14980.6|14978.6|14980.7|14978.7|14980|14978|13
1626986640000|2021-07-22 20:44:00|14980.8|14978.8|14980.3|14978.3|14980.8|14978.8|14980.1|14978.1|15
1626986650000|2021-07-22 20:44:10|14981.1|14979.1|14980.8|14978.8|14982.1|14980.1|14980.8|14978.8|68
1626986660000|2021-07-22 20:44:20|14980.6|14978.6|14979.7|14977.7|14980.6|14978.6|14979.7|14977.7|41
1626986670000|2021-07-22 20:44:30|14979.6|14977.6|14980.3|14978.3|14980.5|14978.5|14979.3|14977.3|39
1626986680000|2021-07-22 20:44:40|14980.5|14978.5|14980.5|14978.5|14980.6|14978.6|14980.3|14978.3|7
1626986690000|2021-07-22 20:44:50|14980.6|14978.6|14981.2|14979.2|14981.3|14979.3|14980.5|14978.5|13
1626986700000|2021-07-22 20:45:00|14981.1|14979.1|14982|14980|14982.2|14980.2|14980.5|14978.5|156
1626986710000|2021-07-22 20:45:10|14982.2|14980.2|14982.7|14980.7|14983.5|14981.5|14982.1|14980.1|156
1626986720000|2021-07-22 20:45:20|14982.8|14980.8|14984.7|14982.7|14984.8|14982.8|14982.7|14980.7|89
1626986730000|2021-07-22 20:45:30|14984.8|14982.8|14986.3|14984.3|14986.5|14984.5|14984.8|14982.8|123
1626986740000|2021-07-22 20:45:40|14986.8|14984.8|14987.3|14985.3|14987.7|14985.7|14985.1|14983.1|207
1626986750000|2021-07-22 20:45:50|14987.1|14985.1|14987.6|14985.6|14987.8|14985.8|14986.8|14984.8|113
1626986760000|2021-07-22 20:46:00|14987.5|14985.5|14987.7|14985.7|14988.1|14986.1|14987.5|14985.5|58
1626986770000|2021-07-22 20:46:10|14987.6|14985.6|14990.8|14988.8|14991|14989|14987.2|14985.2|265
1626986780000|2021-07-22 20:46:20|14990.7|14988.7|14989.8|14987.8|14990.8|14988.8|14989.2|14987.2|69
1626986790000|2021-07-22 20:46:30|14989.7|14987.7|14991.3|14989.3|14991.3|14989.3|14989.3|14987.3|80
1626986800000|2021-07-22 20:46:40|14991.5|14989.5|14991.3|14989.3|14992|14990|14991.2|14989.2|48
1626986810000|2021-07-22 20:46:50|14991.2|14989.2|14989.3|14987.3|14991.6|14989.6|14989.2|14987.2|81
1626986820000|2021-07-22 20:47:00|14989.2|14987.2|14987.7|14985.7|14989.2|14987.2|14987.7|14985.7|64
1626986830000|2021-07-22 20:47:10|14987.8|14985.8|14987.7|14985.7|14988|14986|14987.3|14985.3|48
1626986840000|2021-07-22 20:47:20|14988|14986|14987.6|14985.6|14988.3|14986.3|14987.5|14985.5|31
1626986850000|2021-07-22 20:47:30|14987.7|14985.7|14987.8|14985.8|14987.8|14985.8|14987.2|14985.2|43
1626986860000|2021-07-22 20:47:40|14987.7|14985.7|14987.7|14985.7|14987.8|14985.8|14987.1|14985.1|106
1626986870000|2021-07-22 20:47:50|14987.8|14985.8|14988.3|14986.3|14988.5|14986.5|14987.8|14985.8|16
1626986880000|2021-07-22 20:48:00|14988.5|14986.5|14987.8|14985.8|14988.5|14986.5|14987.8|14985.8|9
1626986890000|2021-07-22 20:48:10|14988|14986|14988.1|14986.1|14988.1|14986.1|14987.8|14985.8|9
1626986900000|2021-07-22 20:48:20|14988.2|14986.2|14987.6|14985.6|14988.2|14986.2|14987.6|14985.6|22
1626986910000|2021-07-22 20:48:30|14987.7|14985.7|14987.8|14985.8|14987.8|14985.8|14987.5|14985.5|2
1626986920000|2021-07-22 20:48:40|14988|14986|14987.8|14985.8|14988.1|14986.1|14987.7|14985.7|4
1626986930000|2021-07-22 20:48:50|14987.7|14985.7|14987.1|14985.1|14987.7|14985.7|14987.1|14985.1|12
1626986940000|2021-07-22 20:49:00|14986.3|14984.3|14986.8|14984.8|14986.8|14984.8|14986.1|14984.1|31
1626986950000|2021-07-22 20:49:10|14986.7|14984.7|14986.8|14984.8|14987.3|14985.3|14986.6|14984.6|19
1626986960000|2021-07-22 20:49:20|14986.6|14984.6|14986.3|14984.3|14987|14985|14986.3|14984.3|16
1626986970000|2021-07-22 20:49:30|14986.2|14984.2|14986.2|14984.2|14986.5|14984.5|14986.1|14984.1|4
1626986980000|2021-07-22 20:49:40|14986.3|14984.3|14985.8|14983.8|14986.3|14984.3|14985.7|14983.7|35
1626986990000|2021-07-22 20:49:50|14986|14984|14985.2|14983.2|14986.2|14984.2|14985.2|14983.2|29
1626987000000|2021-07-22 20:50:00|14985.6|14983.6|14986.1|14984.1|14986.3|14984.3|14985.5|14983.5|74
1626987010000|2021-07-22 20:50:10|14986.2|14984.2|14986.3|14984.3|14986.3|14984.3|14985.6|14983.6|29
1626987020000|2021-07-22 20:50:20|14986.2|14984.2|14985.5|14983.5|14986.3|14984.3|14985.3|14983.3|34
1626987030000|2021-07-22 20:50:30|14985.3|14983.3|14985.6|14983.6|14985.6|14983.6|14985.3|14983.3|0
1626987040000|2021-07-22 20:50:40|14985.7|14983.7|14985.5|14983.5|14985.8|14983.8|14985.5|14983.5|0
1626987050000|2021-07-22 20:50:50|14985.6|14983.6|14985.6|14983.6|14985.7|14983.7|14985.3|14983.3|8
1626987060000|2021-07-22 20:51:00|14986.3|14984.3|14986.5|14984.5|14986.8|14984.8|14986.1|14984.1|31
1626987070000|2021-07-22 20:51:10|14986.3|14984.3|14986.3|14984.3|14986.6|14984.6|14986.2|14984.2|12
1626987080000|2021-07-22 20:51:20|14986.6|14984.6|14985.3|14983.3|14986.6|14984.6|14985.3|14983.3|14
1626987090000|2021-07-22 20:51:30|14985.2|14983.2|14984.7|14982.7|14985.8|14983.8|14984.6|14982.6|33
1626987100000|2021-07-22 20:51:40|14984.6|14982.6|14984.5|14982.5|14984.6|14982.6|14984.2|14982.2|29
1626987110000|2021-07-22 20:51:50|14984.6|14982.6|14985.8|14983.8|14985.8|14983.8|14984.3|14982.3|77
1626987120000|2021-07-22 20:52:00|14986|14984|14987.6|14985.6|14988|14986|14986|14984|48
1626987130000|2021-07-22 20:52:10|14987.7|14985.7|14988.6|14986.6|14988.7|14986.7|14987.7|14985.7|27
1626987140000|2021-07-22 20:52:20|14988.5|14986.5|14990|14988|14990.3|14988.3|14988.5|14986.5|42
1626987150000|2021-07-22 20:52:30|14990.1|14988.1|14990.2|14988.2|14990.3|14988.3|14989.1|14987.1|26
1626987160000|2021-07-22 20:52:40|14990.3|14988.3|14990.8|14988.8|14991|14989|14990.1|14988.1|70
1626987170000|2021-07-22 20:52:50|14991|14989|14993.1|14991.1|14993.1|14991.1|14991|14989|163
1626987180000|2021-07-22 20:53:00|14993|14991|14992.6|14990.6|14993.2|14991.2|14991.7|14989.7|96
1626987190000|2021-07-22 20:53:10|14992.7|14990.7|14991.8|14989.8|14992.8|14990.8|14991.8|14989.8|52
1626987200000|2021-07-22 20:53:20|14992.5|14990.5|14992.5|14990.5|14993.1|14991.1|14992.3|14990.3|56
1626987210000|2021-07-22 20:53:30|14992.6|14990.6|14992.8|14990.8|14993|14991|14992.5|14990.5|31
1626987220000|2021-07-22 20:53:40|14992.7|14990.7|14992.7|14990.7|14993|14991|14992.6|14990.6|21
1626987230000|2021-07-22 20:53:50|14992.8|14990.8|14992.8|14990.8|14993|14991|14992.7|14990.7|7
1626987240000|2021-07-22 20:54:00|14992.7|14990.7|14993.1|14991.1|14993.1|14991.1|14992.3|14990.3|15
1626987250000|2021-07-22 20:54:10|14992.6|14990.6|14992.6|14990.6|14992.7|14990.7|14992.3|14990.3|26
1626987260000|2021-07-22 20:54:20|14992.5|14990.5|14993|14991|14993|14991|14992.5|14990.5|4
1626987270000|2021-07-22 20:54:30|14993.1|14991.1|14993.1|14991.1|14993.2|14991.2|14992|14990|136
1626987280000|2021-07-22 20:54:40|14993.2|14991.2|14993.7|14991.7|14993.7|14991.7|14993.1|14991.1|4
1626987290000|2021-07-22 20:54:50|14993.6|14991.6|14993.6|14991.6|14994|14992|14993.2|14991.2|10
1626987300000|2021-07-22 20:55:00|14993.5|14991.5|14992.7|14990.7|14993.8|14991.8|14992.1|14990.1|55
1626987310000|2021-07-22 20:55:10|14992.3|14990.3|14992.5|14990.5|14992.7|14990.7|14991.8|14989.8|59
1626987320000|2021-07-22 20:55:20|14992.6|14990.6|14993.3|14991.3|14993.5|14991.5|14992.1|14990.1|32
1626987330000|2021-07-22 20:55:30|14993.5|14991.5|14993.3|14991.3|14993.5|14991.5|14993.2|14991.2|14
1626987340000|2021-07-22 20:55:40|14993.6|14991.6|14994.2|14992.2|14994.2|14992.2|14993.5|14991.5|75
1626987350000|2021-07-22 20:55:50|14994.1|14992.1|14994.2|14992.2|14994.2|14992.2|14993.8|14991.8|13
1626987360000|2021-07-22 20:56:00|14994.1|14992.1|14994.5|14992.5|14994.5|14992.5|14994|14992|7
1626987370000|2021-07-22 20:56:10|14994.3|14992.3|14994.2|14992.2|14994.5|14992.5|14994.2|14992.2|10
1626987380000|2021-07-22 20:56:20|14994.3|14992.3|14994.2|14992.2|14994.5|14992.5|14994.2|14992.2|5
1626987390000|2021-07-22 20:56:30|14994.5|14992.5|14995.1|14993.1|14995.2|14993.2|14994.5|14992.5|26
1626987400000|2021-07-22 20:56:40|14995|14993|14995.1|14993.1|14995.2|14993.2|14995|14993|45
1626987410000|2021-07-22 20:56:50|14995|14993|14995.2|14993.2|14995.2|14993.2|14995|14993|7
1626987420000|2021-07-22 20:57:00|14995|14993|14993.7|14991.7|14995|14993|14993.7|14991.7|32
1626987430000|2021-07-22 20:57:10|14993.6|14991.6|14993.3|14991.3|14993.8|14991.8|14993.3|14991.3|27
1626987440000|2021-07-22 20:57:20|14993.2|14991.2|14992.5|14990.5|14993.2|14991.2|14992.5|14990.5|20
1626987450000|2021-07-22 20:57:30|14992.3|14990.3|14990.8|14988.8|14992.3|14990.3|14990.8|14988.8|33
1626987460000|2021-07-22 20:57:40|14991|14989|14991|14989|14991.1|14989.1|14990.7|14988.7|13
1626987470000|2021-07-22 20:57:50|14990.8|14988.8|14991|14989|14991.1|14989.1|14990.8|14988.8|6
1626987480000|2021-07-22 20:58:00|14991.2|14989.2|14991.1|14989.1|14991.2|14989.2|14990.8|14988.8|15
1626987490000|2021-07-22 20:58:10|14991.2|14989.2|14991.5|14989.5|14991.5|14989.5|14991.1|14989.1|4
1626987500000|2021-07-22 20:58:20|14991.8|14989.8|14991.8|14989.8|14991.8|14989.8|14991.8|14989.8|12
1626987510000|2021-07-22 20:58:30|14992|14990|14991.8|14989.8|14992|14990|14991.8|14989.8|3
1626987520000|2021-07-22 20:58:40|14991.5|14989.5|14990.8|14988.8|14991.5|14989.5|14990.8|14988.8|7
1626987530000|2021-07-22 20:58:50|14990.7|14988.7|14990.2|14988.2|14990.8|14988.8|14990.2|14988.2|20
1626987540000|2021-07-22 20:59:00|14990.6|14988.6|14991.5|14989.5|14991.5|14989.5|14990.3|14988.3|59
1626987550000|2021-07-22 20:59:10|14991.3|14989.3|14991|14989|14991.5|14989.5|14990.8|14988.8|16
1626987560000|2021-07-22 20:59:20|14991.1|14989.1|14991.5|14989.5|14991.5|14989.5|14990.3|14988.3|32
1626987570000|2021-07-22 20:59:30|14991.3|14989.3|14990.3|14988.3|14991.5|14989.5|14990.3|14988.3|26
1626987580000|2021-07-22 20:59:40|14990.6|14988.6|14990.3|14988.3|14990.7|14988.7|14990.2|14988.2|14
1626987590000|2021-07-22 20:59:50|14990.6|14988.6|14991.7|14986.7|14991.7|14989.1|14989.1|14986.7|58
1626987600000|2021-07-22 21:00:00|14991.3|14986.3|14990.9|14985.9|14991.3|14986.3|14990.9|14985.9|0
1626987610000|2021-07-22 21:00:10|14990.8|14985.8|14990.8|14985.8|14990.8|14985.8|14990.8|14985.8|0
1626987620000|2021-07-22 21:00:20|14990.7|14985.7|14991.3|14986.3|14991.3|14986.3|14990.7|14985.7|0
1626987630000|2021-07-22 21:00:30|14991.1|14986.1|14990.9|14985.9|14991.1|14986.1|14990.9|14985.9|0
1626987640000|2021-07-22 21:00:40|14990.8|14985.8|14990.8|14985.8|14990.8|14985.8|14990.8|14985.8|0
1626987650000|2021-07-22 21:00:50|14990.6|14985.6|14990.6|14985.6|14990.6|14985.6|14990.6|14985.6|0
1626987660000|2021-07-22 21:01:00|14990.7|14985.7|14990.6|14985.6|14990.7|14985.7|14990.6|14985.6|0
1626987670000|2021-07-22 21:01:10|14990.7|14985.7|14990.6|14985.6|14990.7|14985.7|14990.6|14985.6|0
1626987680000|2021-07-22 21:01:20|14990.5|14985.5|14990.4|14985.4|14990.7|14985.7|14990.4|14985.4|0
1626987690000|2021-07-22 21:01:30|14990.3|14985.3|14990.2|14985.2|14990.3|14985.3|14990.2|14985.2|0
1626987700000|2021-07-22 21:01:40|14989.7|14984.7|14990.2|14985.2|14990.2|14985.2|14989.7|14984.7|0
1626987720000|2021-07-22 21:02:00|14990.4|14985.4|14990.5|14985.5|14990.5|14985.5|14990.3|14985.3|0
1626987730000|2021-07-22 21:02:10|14990.4|14985.4|14990.4|14985.4|14990.4|14985.4|14990.4|14985.4|0
1626987750000|2021-07-22 21:02:30|14990.3|14985.3|14990.3|14985.3|14990.3|14985.3|14990.3|14985.3|0
1626987760000|2021-07-22 21:02:40|14990|14985|14989.9|14984.9|14990|14985|14989.9|14984.9|0
1626987780000|2021-07-22 21:03:00|14989.8|14984.8|14989.4|14984.4|14989.8|14984.8|14989.4|14984.4|0
1626987790000|2021-07-22 21:03:10|14989.5|14984.5|14989.5|14984.5|14989.5|14984.5|14989.5|14984.5|0
1626987800000|2021-07-22 21:03:20|14989|14984|14988.9|14983.9|14989|14984|14988.9|14983.9|0
1626987810000|2021-07-22 21:03:30|14988.8|14983.8|14987.5|14982.5|14988.8|14983.8|14987.5|14982.5|0
1626987830000|2021-07-22 21:03:50|14987.4|14982.4|14987.4|14982.4|14987.4|14982.4|14987.4|14982.4|0
1626987840000|2021-07-22 21:04:00|14987.3|14982.3|14987.4|14982.4|14987.4|14982.4|14987.3|14982.3|0
1626987870000|2021-07-22 21:04:30|14986.8|14981.8|14986.8|14981.8|14986.8|14981.8|14986.8|14981.8|0
1626987880000|2021-07-22 21:04:40|14987.4|14982.4|14988.2|14983.2|14988.2|14983.2|14986.6|14981.6|0
1626987900000|2021-07-22 21:05:00|14988.1|14983.1|14988.4|14983.4|14988.4|14983.4|14988.1|14983.1|0
1626987920000|2021-07-22 21:05:20|14988.2|14983.2|14988.4|14983.4|14988.4|14983.4|14988.2|14983.2|0
1626987960000|2021-07-22 21:06:00|14988.3|14983.3|14988.3|14983.3|14988.3|14983.3|14988.3|14983.3|0
1626987970000|2021-07-22 21:06:10|14988.2|14983.2|14988.2|14983.2|14988.2|14983.2|14988.2|14983.2|0
1626988020000|2021-07-22 21:07:00|14988.1|14983.1|14988.1|14983.1|14988.1|14983.1|14988.1|14983.1|0
1626988030000|2021-07-22 21:07:10|14988.2|14983.2|14987.9|14982.9|14988.2|14983.2|14987.8|14982.8|0
1626988040000|2021-07-22 21:07:20|14987.2|14982.2|14987.2|14982.2|14987.2|14982.2|14987.2|14982.2|0
1626988050000|2021-07-22 21:07:30|14987.3|14982.3|14987.3|14982.3|14987.3|14982.3|14987.3|14982.3|0
1626988100000|2021-07-22 21:08:20|14987.2|14982.2|14987.1|14982.1|14987.3|14982.3|14987.1|14982.1|0
1626988110000|2021-07-22 21:08:30|14987.2|14982.2|14987.3|14982.3|14987.3|14982.3|14987.2|14982.2|0
1626988130000|2021-07-22 21:08:50|14987.5|14982.5|14987.6|14982.6|14987.6|14982.6|14987.5|14982.5|0
1626988140000|2021-07-22 21:09:00|14987.5|14982.5|14987.5|14982.5|14987.5|14982.5|14987.5|14982.5|0
1626988160000|2021-07-22 21:09:20|14987.6|14982.6|14987.9|14982.9|14987.9|14982.9|14987.6|14982.6|0
1626988170000|2021-07-22 21:09:30|14988|14983|14988|14983|14988|14983|14988|14983|0
1626988190000|2021-07-22 21:09:50|14987.9|14982.9|14988|14983|14988|14983|14987.9|14982.9|0
1626988200000|2021-07-22 21:10:00|14988.2|14983.2|14988.2|14983.2|14988.2|14983.2|14988.2|14983.2|0
1626988220000|2021-07-22 21:10:20|14988.1|14983.1|14988.1|14983.1|14988.1|14983.1|14988.1|14983.1|0
1626988230000|2021-07-22 21:10:30|14988.4|14983.4|14988.4|14983.4|14988.4|14983.4|14988.4|14983.4|0
1626988240000|2021-07-22 21:10:40|14988.1|14983.1|14988.1|14983.1|14988.1|14983.1|14988.1|14983.1|0
1626988250000|2021-07-22 21:10:50|14988.4|14983.4|14988.4|14983.4|14988.4|14983.4|14988.4|14983.4|0
1626988260000|2021-07-22 21:11:00|14988.3|14983.3|14988|14983|14988.9|14983.9|14988|14983|0
1626988280000|2021-07-22 21:11:20|14987.9|14982.9|14987.9|14982.9|14987.9|14982.9|14987.9|14982.9|0
1626988290000|2021-07-22 21:11:30|14988|14983|14988.1|14983.1|14988.1|14983.1|14988|14983|0
1626988300000|2021-07-22 21:11:40|14988.2|14983.2|14988.2|14983.2|14988.2|14983.2|14988.2|14983.2|0
1626988310000|2021-07-22 21:11:50|14988.1|14983.1|14988.1|14983.1|14988.1|14983.1|14988.1|14983.1|0
1626988320000|2021-07-22 21:12:00|14988.2|14983.2|14988.2|14983.2|14988.3|14983.3|14988.2|14983.2|0
1626988330000|2021-07-22 21:12:10|14988.1|14983.1|14988.3|14983.3|14988.3|14983.3|14988.1|14983.1|0
1626988380000|2021-07-22 21:13:00|14988.4|14983.4|14988.5|14983.5|14988.6|14983.6|14988.4|14983.4|0
1626988390000|2021-07-22 21:13:10|14988.6|14983.6|14988.6|14983.6|14988.6|14983.6|14988.6|14983.6|0
1626988400000|2021-07-22 21:13:20|14988.5|14983.5|14988.5|14983.5|14988.5|14983.5|14988.5|14983.5|0
1626988410000|2021-07-22 21:13:30|14988.9|14983.9|14988.8|14983.8|14988.9|14983.9|14988.8|14983.8|0
1626988420000|2021-07-22 21:13:40|14988.9|14983.9|14989.8|14984.8|14989.8|14984.8|14988.9|14983.9|0
1626988430000|2021-07-22 21:13:50|14989.7|14984.7|14989.6|14984.6|14989.7|14984.7|14989.3|14984.3|0
1626988440000|2021-07-22 21:14:00|14990.2|14985.2|14990.4|14985.4|14990.4|14985.4|14989.6|14984.6|0
1626988450000|2021-07-22 21:14:10|14990.5|14985.5|14990.5|14985.5|14990.5|14985.5|14990.5|14985.5|0
1626988480000|2021-07-22 21:14:40|14990.6|14985.6|14990.6|14985.6|14990.6|14985.6|14990.6|14985.6|0
1626988490000|2021-07-22 21:14:50|14990.3|14985.3|14990.3|14985.3|14990.3|14985.3|14990.3|14985.3|0
1626988500000|2021-07-22 21:15:00|14990.2|14985.2|14990.3|14985.3|14990.3|14985.3|14990.2|14985.2|0
1626988520000|2021-07-22 21:15:20|14990.8|14985.8|14990.9|14985.9|14990.9|14985.9|14990.8|14985.8|0
1626988540000|2021-07-22 21:15:40|14990.3|14985.3|14990.3|14985.3|14990.3|14985.3|14990.3|14985.3|0
1626988550000|2021-07-22 21:15:50|14990.6|14985.6|14990.6|14985.6|14990.6|14985.6|14990.6|14985.6|0
1626988560000|2021-07-22 21:16:00|14990.5|14985.5|14990.4|14985.4|14990.5|14985.5|14990.4|14985.4|0
1626988570000|2021-07-22 21:16:10|14990.2|14985.2|14990.1|14985.1|14990.2|14985.2|14990.1|14985.1|0
1626988580000|2021-07-22 21:16:20|14990|14985|14990|14985|14990|14985|14990|14985|0
1626988590000|2021-07-22 21:16:30|14990.1|14985.1|14989.8|14984.8|14990.1|14985.1|14989.8|14984.8|0
1626988610000|2021-07-22 21:16:50|14989.9|14984.9|14990.2|14985.2|14990.2|14985.2|14989.9|14984.9|0
1626988620000|2021-07-22 21:17:00|14990.5|14985.5|14990.5|14985.5|14990.5|14985.5|14990.5|14985.5|0
1626988630000|2021-07-22 21:17:10|14990.8|14985.8|14991|14986|14991|14986|14990.6|14985.6|0
1626988640000|2021-07-22 21:17:20|14990.9|14985.9|14991|14986|14991|14986|14990.9|14985.9|0
1626988660000|2021-07-22 21:17:40|14990.9|14985.9|14990.9|14985.9|14990.9|14985.9|14990.9|14985.9|0
1626988670000|2021-07-22 21:17:50|14990.8|14985.8|14990.7|14985.7|14990.8|14985.8|14990.7|14985.7|0
1626988680000|2021-07-22 21:18:00|14990.4|14985.4|14990.4|14985.4|14990.4|14985.4|14990.4|14985.4|0
1626988690000|2021-07-22 21:18:10|14990.7|14985.7|14990.7|14985.7|14990.7|14985.7|14990.7|14985.7|0
1626988750000|2021-07-22 21:19:10|14990.5|14985.5|14990.5|14985.5|14990.5|14985.5|14990.5|14985.5|0
1626988760000|2021-07-22 21:19:20|14990.6|14985.6|14990.6|14985.6|14990.6|14985.6|14990.6|14985.6|0
1626988770000|2021-07-22 21:19:30|14990.3|14985.3|14990.3|14985.3|14990.3|14985.3|14990.3|14985.3|0
1626988780000|2021-07-22 21:19:40|14990.2|14985.2|14990.2|14985.2|14990.2|14985.2|14990.2|14985.2|0
1626988800000|2021-07-22 21:20:00|14989.8|14984.8|14989.8|14984.8|14989.8|14984.8|14989.8|14984.8|0
1626988820000|2021-07-22 21:20:20|14990.2|14985.2|14990.2|14985.2|14990.2|14985.2|14990.2|14985.2|0
1626988830000|2021-07-22 21:20:30|14990.1|14985.1|14990.2|14985.2|14990.2|14985.2|14990.1|14985.1|0
1626988840000|2021-07-22 21:20:40|14990.3|14985.3|14990.3|14985.3|14990.3|14985.3|14990.3|14985.3|0
1626988850000|2021-07-22 21:20:50|14990.1|14985.1|14990.1|14985.1|14990.1|14985.1|14990.1|14985.1|0
1626988860000|2021-07-22 21:21:00|14990|14985|14990|14985|14990|14985|14990|14985|0
1626988870000|2021-07-22 21:21:10|14990.1|14985.1|14989.8|14984.8|14990.1|14985.1|14989.7|14984.7|0
1626988880000|2021-07-22 21:21:20|14989.6|14984.6|14989.6|14984.6|14989.6|14984.6|14989.6|14984.6|0
1626988930000|2021-07-22 21:22:10|14989.7|14984.7|14989.7|14984.7|14989.7|14984.7|14989.7|14984.7|0
1626988960000|2021-07-22 21:22:40|14989.8|14984.8|14989.8|14984.8|14989.8|14984.8|14989.8|14984.8|0
1626989000000|2021-07-22 21:23:20|14990|14985|14990.1|14985.1|14990.1|14985.1|14990|14985|0
1626989010000|2021-07-22 21:23:30|14990.2|14985.2|14990.2|14985.2|14990.2|14985.2|14990.2|14985.2|0
1626989030000|2021-07-22 21:23:50|14990.1|14985.1|14990.1|14985.1|14990.1|14985.1|14990.1|14985.1|0
1626989040000|2021-07-22 21:24:00|14989.9|14984.9|14989.9|14984.9|14989.9|14984.9|14989.9|14984.9|0
1626989060000|2021-07-22 21:24:20|14990.1|14985.1|14989.9|14984.9|14990.1|14985.1|14989.9|14984.9|0
1626989070000|2021-07-22 21:24:30|14990.1|14985.1|14990.1|14985.1|14990.1|14985.1|14990.1|14985.1|0
1626989100000|2021-07-22 21:25:00|14990.9|14985.9|14991|14986|14991|14986|14990.9|14985.9|0
1626989150000|2021-07-22 21:25:50|14990.8|14985.8|14990.8|14985.8|14990.8|14985.8|14990.8|14985.8|0
1626989180000|2021-07-22 21:26:20|14990.9|14985.9|14990.9|14985.9|14990.9|14985.9|14990.9|14985.9|0
1626989190000|2021-07-22 21:26:30|14990.8|14985.8|14990.8|14985.8|14990.8|14985.8|14990.8|14985.8|0
1626989200000|2021-07-22 21:26:40|14990|14985|14990|14985|14990|14985|14990|14985|0
1626989220000|2021-07-22 21:27:00|14989.8|14984.8|14989.8|14984.8|14989.8|14984.8|14989.8|14984.8|0
1626989230000|2021-07-22 21:27:10|14989.5|14984.5|14989.4|14984.4|14989.5|14984.5|14989.4|14984.4|0
1626989240000|2021-07-22 21:27:20|14990.2|14985.2|14990.2|14985.2|14990.2|14985.2|14990.2|14985.2|0
1626989260000|2021-07-22 21:27:40|14989.9|14984.9|14990|14985|14990|14985|14989.9|14984.9|0
1626989270000|2021-07-22 21:27:50|14989.9|14984.9|14990.5|14985.5|14990.5|14985.5|14989.9|14984.9|0
1626989280000|2021-07-22 21:28:00|14990.4|14985.4|14990.4|14985.4|14990.4|14985.4|14990.4|14985.4|0
1626989330000|2021-07-22 21:28:50|14990.3|14985.3|14990|14985|14990.3|14985.3|14990|14985|0
1626989370000|2021-07-22 21:29:30|14989.9|14984.9|14988.9|14983.9|14989.9|14984.9|14988.9|14983.9|0
1626989400000|2021-07-22 21:30:00|14988.8|14983.8|14988.8|14983.8|14988.8|14983.8|14988.8|14983.8|0
1626989410000|2021-07-22 21:30:10|14988.9|14983.9|14988.9|14983.9|14988.9|14983.9|14988.9|14983.9|0
1626989420000|2021-07-22 21:30:20|14989.4|14984.4|14989.7|14984.7|14989.7|14984.7|14989.4|14984.4|0
1626989450000|2021-07-22 21:30:50|14989.5|14984.5|14989.6|14984.6|14989.6|14984.6|14989.5|14984.5|0
1626989460000|2021-07-22 21:31:00|14989.7|14984.7|14989.6|14984.6|14989.7|14984.7|14989.6|14984.6|0
1626989480000|2021-07-22 21:31:20|14989|14984|14989.4|14984.4|14989.6|14984.6|14989|14984|0
1626989490000|2021-07-22 21:31:30|14989.5|14984.5|14989.5|14984.5|14989.5|14984.5|14989.5|14984.5|0
1626989600000|2021-07-22 21:33:20|14989.4|14984.4|14989.4|14984.4|14989.4|14984.4|14989.4|14984.4|0
1626989620000|2021-07-22 21:33:40|14989.5|14984.5|14989.5|14984.5|14989.5|14984.5|14989.5|14984.5|0
1626989650000|2021-07-22 21:34:10|14989.4|14984.4|14989.5|14984.5|14989.5|14984.5|14989.4|14984.4|0
1626989660000|2021-07-22 21:34:20|14988.9|14983.9|14989.5|14984.5|14989.5|14984.5|14988.9|14983.9|0
1626989680000|2021-07-22 21:34:40|14988.9|14983.9|14989.5|14984.5|14989.5|14984.5|14988.9|14983.9|0
1626989730000|2021-07-22 21:35:30|14989.7|14984.7|14989.5|14984.5|14989.7|14984.7|14989.5|14984.5|0
1626989750000|2021-07-22 21:35:50|14989.4|14984.4|14989.4|14984.4|14989.4|14984.4|14989.4|14984.4|0
1626989770000|2021-07-22 21:36:10|14989.3|14984.3|14989.3|14984.3|14989.3|14984.3|14989.3|14984.3|0
1626989790000|2021-07-22 21:36:30|14989.2|14984.2|14989.3|14984.3|14989.3|14984.3|14989.2|14984.2|0
1626989870000|2021-07-22 21:37:50|14989.5|14984.5|14989.5|14984.5|14989.5|14984.5|14989.5|14984.5|0
1626989900000|2021-07-22 21:38:20|14989.6|14984.6|14989.9|14984.9|14989.9|14984.9|14989.6|14984.6|0
1626989910000|2021-07-22 21:38:30|14989.8|14984.8|14989.8|14984.8|14989.8|14984.8|14989.8|14984.8|0
1626989920000|2021-07-22 21:38:40|14990|14985|14990|14985|14990|14985|14990|14985|0
1626989950000|2021-07-22 21:39:10|14989.9|14984.9|14989.9|14984.9|14989.9|14984.9|14989.9|14984.9|0
1626990020000|2021-07-22 21:40:20|14990.3|14985.3|14990.3|14985.3|14990.3|14985.3|14990.3|14985.3|0
1626990030000|2021-07-22 21:40:30|14990.2|14985.2|14990.2|14985.2|14990.2|14985.2|14990.2|14985.2|0
1626990100000|2021-07-22 21:41:40|14989.8|14984.8|14989.8|14984.8|14989.8|14984.8|14989.8|14984.8|0
1626990110000|2021-07-22 21:41:50|14989.7|14984.7|14989.7|14984.7|14989.7|14984.7|14989.7|14984.7|0
1626990120000|2021-07-22 21:42:00|14989.8|14984.8|14989.8|14984.8|14989.8|14984.8|14989.8|14984.8|0
1626990130000|2021-07-22 21:42:10|14989.6|14984.6|14989.6|14984.6|14989.6|14984.6|14989.6|14984.6|0
1626990140000|2021-07-22 21:42:20|14989.5|14984.5|14988.9|14983.9|14989.5|14984.5|14988.9|14983.9|0
1626990150000|2021-07-22 21:42:30|14988.8|14983.8|14988.8|14983.8|14988.8|14983.8|14988.8|14983.8|0
1626990170000|2021-07-22 21:42:50|14988.3|14983.3|14988.3|14983.3|14988.3|14983.3|14988.3|14983.3|0
1626990280000|2021-07-22 21:44:40|14988.4|14983.4|14988.3|14983.3|14988.4|14983.4|14988.3|14983.3|0
1626990290000|2021-07-22 21:44:50|14988.4|14983.4|14988.4|14983.4|14988.4|14983.4|14988.4|14983.4|0
1626990300000|2021-07-22 21:45:00|14988.3|14983.3|14988.3|14983.3|14988.3|14983.3|14988.3|14983.3|0
1626990310000|2021-07-22 21:45:10|14988.6|14983.6|14988.7|14983.7|14988.7|14983.7|14988.6|14983.6|0
1626990330000|2021-07-22 21:45:30|14988.9|14983.9|14988.6|14983.6|14988.9|14983.9|14988.6|14983.6|0
1626990400000|2021-07-22 21:46:40|14988.7|14983.7|14988.6|14983.6|14988.7|14983.7|14988.6|14983.6|0
1626990420000|2021-07-22 21:47:00|14988.8|14983.8|14988.7|14983.7|14988.8|14983.8|14988.7|14983.7|0
1626990430000|2021-07-22 21:47:10|14988.8|14983.8|14988.8|14983.8|14988.8|14983.8|14988.8|14983.8|0
1626990500000|2021-07-22 21:48:20|14988.7|14983.7|14988.7|14983.7|14988.7|14983.7|14988.7|14983.7|0
1626990530000|2021-07-22 21:48:50|14988.4|14983.4|14988.4|14983.4|14988.4|14983.4|14988.4|14983.4|0
1626990550000|2021-07-22 21:49:10|14988.3|14983.3|14988.1|14983.1|14988.3|14983.3|14988.1|14983.1|0
1626990560000|2021-07-22 21:49:20|14988.3|14983.3|14988.3|14983.3|14988.3|14983.3|14988.3|14983.3|0
1626990570000|2021-07-22 21:49:30|14987|14982|14986.6|14981.6|14987|14982|14986.6|14981.6|0
1626990580000|2021-07-22 21:49:40|14986.5|14981.5|14986.5|14981.5|14986.5|14981.5|14986.5|14981.5|0
1626990600000|2021-07-22 21:50:00|14986.6|14981.6|14986.6|14981.6|14986.6|14981.6|14986.6|14981.6|0
1626990620000|2021-07-22 21:50:20|14987.8|14982.8|14988.1|14983.1|14988.1|14983.1|14987.8|14982.8|0
1626990630000|2021-07-22 21:50:30|14988|14983|14988|14983|14988|14983|14988|14983|0
1626990640000|2021-07-22 21:50:40|14988.4|14983.4|14988.4|14983.4|14988.4|14983.4|14988.4|14983.4|0
1626990650000|2021-07-22 21:50:50|14987.6|14982.6|14987.6|14982.6|14987.6|14982.6|14987.6|14982.6|0
1626990660000|2021-07-22 21:51:00|14988|14983|14988.3|14983.3|14988.6|14983.6|14988|14983|0
1626990670000|2021-07-22 21:51:10|14988.4|14983.4|14988.4|14983.4|14988.4|14983.4|14988.4|14983.4|0
1626990680000|2021-07-22 21:51:20|14988.2|14983.2|14988.2|14983.2|14988.2|14983.2|14988.2|14983.2|0
1626990730000|2021-07-22 21:52:10|14988.3|14983.3|14988.3|14983.3|14988.3|14983.3|14988.3|14983.3|0
1626990760000|2021-07-22 21:52:40|14988.2|14983.2|14988.2|14983.2|14988.2|14983.2|14988.2|14983.2|0
1626990820000|2021-07-22 21:53:40|14988.1|14983.1|14988.1|14983.1|14988.1|14983.1|14988.1|14983.1|0
1626990830000|2021-07-22 21:53:50|14987.9|14982.9|14987.9|14982.9|14987.9|14982.9|14987.9|14982.9|0
1626990850000|2021-07-22 21:54:10|14988.2|14983.2|14987.5|14982.5|14988.2|14983.2|14987.5|14982.5|0
1626990860000|2021-07-22 21:54:20|14986.9|14981.9|14986.9|14981.9|14986.9|14981.9|14986.9|14981.9|0
1626990870000|2021-07-22 21:54:30|14986.6|14981.6|14985.8|14980.8|14986.6|14981.6|14985.8|14980.8|0
1626990880000|2021-07-22 21:54:40|14985.7|14980.7|14985.8|14980.8|14985.8|14980.8|14985.6|14980.6|0
1626990890000|2021-07-22 21:54:50|14986.1|14981.1|14986.1|14981.1|14986.1|14981.1|14986.1|14981.1|0
1626990900000|2021-07-22 21:55:00|14986.2|14981.2|14986.2|14981.2|14986.2|14981.2|14986.2|14981.2|0
1626990940000|2021-07-22 21:55:40|14985.7|14980.7|14985.7|14980.7|14985.7|14980.7|14985.7|14980.7|0
1626990950000|2021-07-22 21:55:50|14986.1|14981.1|14986.1|14981.1|14986.1|14981.1|14986.1|14981.1|0
1626990970000|2021-07-22 21:56:10|14985.7|14980.7|14985.7|14980.7|14985.7|14980.7|14985.7|14980.7|0
1626990990000|2021-07-22 21:56:30|14985.6|14980.6|14985.6|14980.6|14985.6|14980.6|14985.6|14980.6|0
1626991070000|2021-07-22 21:57:50|14985.8|14980.8|14985.8|14980.8|14985.8|14980.8|14985.8|14980.8|0
1626991080000|2021-07-22 21:58:00|14985.9|14980.9|14986|14981|14986|14981|14985.9|14980.9|0
1626991090000|2021-07-22 21:58:10|14986.2|14981.2|14984.9|14979.9|14986.3|14981.3|14984.9|14979.9|0
1626991100000|2021-07-22 21:58:20|14984.8|14979.8|14986.2|14981.2|14986.2|14981.2|14984.8|14979.8|0
1626991110000|2021-07-22 21:58:30|14986.1|14981.1|14986.1|14981.1|14986.1|14981.1|14986.1|14981.1|0
1626991120000|2021-07-22 21:58:40|14986.3|14981.3|14986.3|14981.3|14986.3|14981.3|14986.3|14981.3|0
1626991130000|2021-07-22 21:58:50|14986.2|14981.2|14986.3|14981.3|14986.3|14981.3|14986.2|14981.2|0
1626991140000|2021-07-22 21:59:00|14986.4|14981.4|14986.8|14981.8|14987.1|14982.1|14986.4|14981.4|0
1626991160000|2021-07-22 21:59:20|14986.5|14981.5|14986.5|14981.5|14986.5|14981.5|14986.5|14981.5|0
1626991200000|2021-07-22 22:00:00|14992.3|14990.3|14989.6|14987.6|14994.6|14992.6|14989.6|14987.6|99
1626991210000|2021-07-22 22:00:10|14990.1|14988.1|14988.1|14986.1|14990.1|14988.1|14987.7|14985.7|75
1626991220000|2021-07-22 22:00:20|14987.8|14985.8|14990|14988|14990|14988|14987.5|14985.5|59
1626991230000|2021-07-22 22:00:30|14990.1|14988.1|14990|14988|14990.6|14988.6|14989.7|14987.7|18
1626991240000|2021-07-22 22:00:40|14989.8|14987.8|14989.5|14987.5|14990.1|14988.1|14988.7|14986.7|29
1626991250000|2021-07-22 22:00:50|14989.6|14987.6|14989.6|14987.6|14989.8|14987.8|14989.5|14987.5|10
1626991260000|2021-07-22 22:01:00|14990.6|14988.6|14993.8|14991.8|14993.8|14991.8|14990.5|14988.5|70
1626991270000|2021-07-22 22:01:10|14994|14992|14994.8|14992.8|14996|14994|14994|14992|67
1626991280000|2021-07-22 22:01:20|14995|14993|14995.3|14993.3|14995.8|14993.8|14994.3|14992.3|118
1626991290000|2021-07-22 22:01:30|14995.2|14993.2|14997|14995|14997.2|14995.2|14995.1|14993.1|89
1626991300000|2021-07-22 22:01:40|14996.5|14994.5|14995.1|14993.1|14996.7|14994.7|14994.3|14992.3|31
1626991310000|2021-07-22 22:01:50|14995.2|14993.2|14995.5|14993.5|14995.8|14993.8|14995.2|14993.2|4
1626991320000|2021-07-22 22:02:00|14995.3|14993.3|14994.7|14992.7|14995.6|14993.6|14994.5|14992.5|9
1626991330000|2021-07-22 22:02:10|14994.6|14992.6|14995.2|14993.2|14995.3|14993.3|14994.6|14992.6|11
1626991340000|2021-07-22 22:02:20|14995.1|14993.1|14994.7|14992.7|14995.2|14993.2|14994.6|14992.6|16
1626991350000|2021-07-22 22:02:30|14994.8|14992.8|14995|14993|14995.3|14993.3|14994.8|14992.8|11
1626991360000|2021-07-22 22:02:40|14995.5|14993.5|14994.7|14992.7|14995.5|14993.5|14994.6|14992.6|13
1626991370000|2021-07-22 22:02:50|14995|14993|14995|14993|14995.5|14993.5|14995|14993|11
1626991380000|2021-07-22 22:03:00|14994.5|14992.5|14994.5|14992.5|14994.8|14992.8|14994.2|14992.2|30
1626991390000|2021-07-22 22:03:10|14994.3|14992.3|14995|14993|14995.1|14993.1|14994.3|14992.3|11
1626991400000|2021-07-22 22:03:20|14995.1|14993.1|14994.5|14992.5|14995.1|14993.1|14994.3|14992.3|13
1626991410000|2021-07-22 22:03:30|14994.6|14992.6|14994.6|14992.6|14994.7|14992.7|14994.5|14992.5|2
1626991420000|2021-07-22 22:03:40|14994.7|14992.7|14995.1|14993.1|14995.1|14993.1|14994.7|14992.7|4
1626991430000|2021-07-22 22:03:50|14995|14993|14994.3|14992.3|14995.1|14993.1|14994.3|14992.3|8
1626991440000|2021-07-22 22:04:00|14994.5|14992.5|14994.1|14992.1|14994.5|14992.5|14994.1|14992.1|4
1626991450000|2021-07-22 22:04:10|14994|14992|14992.6|14990.6|14994.1|14992.1|14991.3|14989.3|54
1626991460000|2021-07-22 22:04:20|14992.5|14990.5|14992.3|14990.3|14992.7|14990.7|14992.2|14990.2|8
1626991470000|2021-07-22 22:04:30|14992.1|14990.1|14991.5|14989.5|14992.2|14990.2|14991.5|14989.5|7
1626991480000|2021-07-22 22:04:40|14991.3|14989.3|14991.1|14989.1|14991.5|14989.5|14991.1|14989.1|4
1626991490000|2021-07-22 22:04:50|14991|14989|14991.8|14989.8|14991.8|14989.8|14991|14989|20
1626991500000|2021-07-22 22:05:00|14992.2|14990.2|14990.8|14988.8|14992.8|14990.8|14990.8|14988.8|36
1626991510000|2021-07-22 22:05:10|14990.6|14988.6|14991|14989|14991.2|14989.2|14990.6|14988.6|14
1626991520000|2021-07-22 22:05:20|14990.7|14988.7|14990.1|14988.1|14990.7|14988.7|14989.5|14987.5|15
1626991530000|2021-07-22 22:05:30|14990.2|14988.2|14990.3|14988.3|14990.5|14988.5|14990.2|14988.2|10
1626991540000|2021-07-22 22:05:40|14990.2|14988.2|14990.1|14988.1|14990.2|14988.2|14990|14988|5
1626991550000|2021-07-22 22:05:50|14990.2|14988.2|14990.6|14988.6|14990.7|14988.7|14990.2|14988.2|5
1626991560000|2021-07-22 22:06:00|14990.7|14988.7|14990.8|14988.8|14991|14989|14990.6|14988.6|8
1626991570000|2021-07-22 22:06:10|14990.7|14988.7|14991.1|14989.1|14991.1|14989.1|14990.7|14988.7|11
1626991580000|2021-07-22 22:06:20|14990.8|14988.8|14991.1|14989.1|14991.2|14989.2|14990.8|14988.8|7
1626991590000|2021-07-22 22:06:30|14991|14989|14991.3|14989.3|14991.3|14989.3|14990.8|14988.8|13
1626991600000|2021-07-22 22:06:40|14991.1|14989.1|14991.3|14989.3|14991.5|14989.5|14991|14989|5
1626991610000|2021-07-22 22:06:50|14991.5|14989.5|14990.7|14988.7|14991.6|14989.6|14990.7|14988.7|8
1626991620000|2021-07-22 22:07:00|14990.6|14988.6|14991.2|14989.2|14991.2|14989.2|14990.2|14988.2|17
1626991630000|2021-07-22 22:07:10|14991.3|14989.3|14991.6|14989.6|14991.6|14989.6|14991.3|14989.3|1
1626991640000|2021-07-22 22:07:20|14991.8|14989.8|14991.3|14989.3|14991.8|14989.8|14991.3|14989.3|14
1626991650000|2021-07-22 22:07:30|14991.1|14989.1|14991.5|14989.5|14991.6|14989.6|14991.1|14989.1|5
1626991660000|2021-07-22 22:07:40|14991.6|14989.6|14992|14990|14992|14990|14991.6|14989.6|9
1626991670000|2021-07-22 22:07:50|14992.1|14990.1|14992|14990|14992.1|14990.1|14991.8|14989.8|4
1626991680000|2021-07-22 22:08:00|14992.1|14990.1|14992.1|14990.1|14992.2|14990.2|14992.1|14990.1|2
1626991690000|2021-07-22 22:08:10|14991.7|14989.7|14991.1|14989.1|14992|14990|14991.1|14989.1|12
1626991700000|2021-07-22 22:08:20|14991.2|14989.2|14991.1|14989.1|14991.2|14989.2|14990.7|14988.7|8
1626991710000|2021-07-22 22:08:30|14991|14989|14990.6|14988.6|14991|14989|14990.6|14988.6|5
1626991720000|2021-07-22 22:08:40|14990.8|14988.8|14990.8|14988.8|14990.8|14988.8|14990.8|14988.8|6
1626991730000|2021-07-22 22:08:50|14991.2|14989.2|14990.8|14988.8|14991.2|14989.2|14990.8|14988.8|5
1626991740000|2021-07-22 22:09:00|14991|14989|14990.7|14988.7|14991|14989|14990.7|14988.7|5
1626991750000|2021-07-22 22:09:10|14990.8|14988.8|14990.6|14988.6|14990.8|14988.8|14990.6|14988.6|4
1626991760000|2021-07-22 22:09:20|14990.7|14988.7|14990.8|14988.8|14990.8|14988.8|14990.7|14988.7|4
1626991770000|2021-07-22 22:09:30|14990.7|14988.7|14990.8|14988.8|14990.8|14988.8|14990.7|14988.7|9
1626991780000|2021-07-22 22:09:40|||||||||3
1626991790000|2021-07-22 22:09:50|14990.7|14988.7|14990.7|14988.7|14990.8|14988.8|14990.7|14988.7|3
1626991800000|2021-07-22 22:10:00|14990.8|14988.8|14991|14989|14991.3|14989.3|14990.7|14988.7|20
1626991810000|2021-07-22 22:10:10|14990.8|14988.8|14990.8|14988.8|14991|14989|14990.7|14988.7|4
1626991820000|2021-07-22 22:10:20|14991|14989|14991.6|14989.6|14992.1|14990.1|14990.8|14988.8|24
1626991830000|2021-07-22 22:10:30|14991.3|14989.3|14991.3|14989.3|14991.3|14989.3|14991.3|14989.3|4
1626991840000|2021-07-22 22:10:40|14991.5|14989.5|14991.6|14989.6|14991.6|14989.6|14991.3|14989.3|3
1626991850000|2021-07-22 22:10:50|14991.7|14989.7|14991.6|14989.6|14991.7|14989.7|14991.6|14989.6|1
1626991860000|2021-07-22 22:11:00|14991.7|14989.7|14991.6|14989.6|14991.8|14989.8|14991.6|14989.6|6
1626991870000|2021-07-22 22:11:10|14991.3|14989.3|14991.6|14989.6|14991.6|14989.6|14991.3|14989.3|7
1626991880000|2021-07-22 22:11:20|14991.7|14989.7|14991.8|14989.8|14992.1|14990.1|14991.7|14989.7|6
1626991890000|2021-07-22 22:11:30|14992|14990|14992.5|14990.5|14992.8|14990.8|14992|14990|48
1626991900000|2021-07-22 22:11:40|14992.2|14990.2|14993.8|14991.8|14993.8|14991.8|14992.2|14990.2|20
1626991910000|2021-07-22 22:11:50|14994|14992|14994.6|14992.6|14994.7|14992.7|14993.8|14991.8|17
1626991920000|2021-07-22 22:12:00|14994.5|14992.5|14993.6|14991.6|14994.5|14992.5|14993.5|14991.5|17
1626991930000|2021-07-22 22:12:10|14993.5|14991.5|14993.6|14991.6|14994.1|14992.1|14993.5|14991.5|7
1626991940000|2021-07-22 22:12:20|14993.5|14991.5|14992.8|14990.8|14993.5|14991.5|14992.8|14990.8|12
1626991950000|2021-07-22 22:12:30|14992.7|14990.7|14992.6|14990.6|14992.8|14990.8|14992.5|14990.5|10
1626991960000|2021-07-22 22:12:40|14992.7|14990.7|14992.1|14990.1|14992.7|14990.7|14992.1|14990.1|10
1626991970000|2021-07-22 22:12:50|14992|14990|14992.2|14990.2|14992.3|14990.3|14991.6|14989.6|8
1626991980000|2021-07-22 22:13:00|14992.3|14990.3|14992.3|14990.3|14992.3|14990.3|14991.8|14989.8|14
1626991990000|2021-07-22 22:13:10|14992.2|14990.2|14992.2|14990.2|14992.6|14990.6|14992.1|14990.1|8
1626992000000|2021-07-22 22:13:20|14992.1|14990.1|14992.1|14990.1|14992.1|14990.1|14992.1|14990.1|3
1626992010000|2021-07-22 22:13:30|14992.2|14990.2|14992.3|14990.3|14992.5|14990.5|14992.2|14990.2|5
1626992020000|2021-07-22 22:13:40|14992.2|14990.2|14992.1|14990.1|14992.5|14990.5|14992.1|14990.1|4
1626992030000|2021-07-22 22:13:50|14991.7|14989.7|14992.3|14990.3|14992.3|14990.3|14991.6|14989.6|33
1626992040000|2021-07-22 22:14:00|14992.5|14990.5|14992.3|14990.3|14992.5|14990.5|14992.2|14990.2|4
1626992050000|2021-07-22 22:14:10|14992.2|14990.2|14992.3|14990.3|14992.3|14990.3|14992.2|14990.2|3
1626992060000|2021-07-22 22:14:20|14992.5|14990.5|14992.8|14990.8|14993|14991|14992.5|14990.5|13
1626992070000|2021-07-22 22:14:30|14993.1|14991.1|14993.1|14991.1|14993.1|14991.1|14993.1|14991.1|6
1626992080000|2021-07-22 22:14:40|14993|14991|14993.2|14991.2|14993.2|14991.2|14993|14991|1
1626992090000|2021-07-22 22:14:50|14993.1|14991.1|14992.6|14990.6|14993.1|14991.1|14992.6|14990.6|6
1626992100000|2021-07-22 22:15:00|14992.7|14990.7|14991.7|14989.7|14992.7|14990.7|14991.7|14989.7|4
1626992110000|2021-07-22 22:15:10|14991.6|14989.6|14992|14990|14992.2|14990.2|14991.6|14989.6|15
1626992120000|2021-07-22 22:15:20|14991.8|14989.8|14992.7|14990.7|14992.7|14990.7|14991.8|14989.8|10
1626992130000|2021-07-22 22:15:30|14993|14991|14993.6|14991.6|14993.8|14991.8|14993|14991|11
1626992140000|2021-07-22 22:15:40|14993.5|14991.5|14993.2|14991.2|14994|14992|14993.2|14991.2|13
1626992150000|2021-07-22 22:15:50|14993|14991|14993.2|14991.2|14993.2|14991.2|14993|14991|7
1626992160000|2021-07-22 22:16:00|14993.6|14991.6|14992.8|14990.8|14993.6|14991.6|14992.8|14990.8|5
1626992170000|2021-07-22 22:16:10|14992.7|14990.7|14992.3|14990.3|14993|14991|14992.3|14990.3|6
1626992180000|2021-07-22 22:16:20|14992.2|14990.2|14992.5|14990.5|14992.6|14990.6|14991.8|14989.8|9
1626992190000|2021-07-22 22:16:30|14992.2|14990.2|14992.3|14990.3|14992.3|14990.3|14991.8|14989.8|5
1626992200000|2021-07-22 22:16:40|14992.5|14990.5|14992.3|14990.3|14992.5|14990.5|14992.3|14990.3|0
1626992210000|2021-07-22 22:16:50|14992.5|14990.5|14991.8|14989.8|14992.5|14990.5|14991.8|14989.8|6
1626992220000|2021-07-22 22:17:00|14991.7|14989.7|14991.8|14989.8|14992|14990|14991.6|14989.6|8
1626992230000|2021-07-22 22:17:10|14991.7|14989.7|14991.8|14989.8|14992|14990|14991.7|14989.7|8
1626992240000|2021-07-22 22:17:20|14992.2|14990.2|14992.3|14990.3|14992.3|14990.3|14992.2|14990.2|3
1626992250000|2021-07-22 22:17:30|14992.5|14990.5|14992.6|14990.6|14992.6|14990.6|14992.3|14990.3|5
1626992260000|2021-07-22 22:17:40|14992.5|14990.5|14992.2|14990.2|14992.5|14990.5|14992.2|14990.2|2
1626992270000|2021-07-22 22:17:50|14992.3|14990.3|14991.3|14989.3|14992.5|14990.5|14991.3|14989.3|5
1626992280000|2021-07-22 22:18:00|14991.5|14989.5|14991.3|14989.3|14991.5|14989.5|14991.2|14989.2|3
1626992290000|2021-07-22 22:18:10|14991.2|14989.2|14991.1|14989.1|14991.5|14989.5|14991|14989|5
1626992300000|2021-07-22 22:18:20|14991.2|14989.2|14991.2|14989.2|14991.2|14989.2|14991.1|14989.1|0
1626992310000|2021-07-22 22:18:30|14991.3|14989.3|14991.3|14989.3|14991.6|14989.6|14991.3|14989.3|3
1626992320000|2021-07-22 22:18:40|14991.5|14989.5|14991.5|14989.5|14991.6|14989.6|14991.3|14989.3|3
1626992330000|2021-07-22 22:18:50|14991.3|14989.3|14991.1|14989.1|14991.5|14989.5|14991.1|14989.1|5
1626992340000|2021-07-22 22:19:00|14991|14989|14991.1|14989.1|14991.1|14989.1|14990.8|14988.8|2
1626992350000|2021-07-22 22:19:10|14991.2|14989.2|14991.2|14989.2|14991.2|14989.2|14991.2|14989.2|2
1626992360000|2021-07-22 22:19:20|14991.1|14989.1|14990.5|14988.5|14991.5|14989.5|14990.5|14988.5|9
1626992370000|2021-07-22 22:19:30|14990.6|14988.6|14990.8|14988.8|14990.8|14988.8|14990.6|14988.6|3
1626992380000|2021-07-22 22:19:40|14991|14989|14991|14989|14991|14989|14991|14989|2
1626992390000|2021-07-22 22:19:50|14990.8|14988.8|14990.8|14988.8|14990.8|14988.8|14990.8|14988.8|1
1626992400000|2021-07-22 22:20:00|14990.7|14988.7|14991.3|14989.3|14991.5|14989.5|14990.7|14988.7|6
1626992410000|2021-07-22 22:20:10|14991.6|14989.6|14991.6|14989.6|14991.8|14989.8|14991.6|14989.6|5
1626992420000|2021-07-22 22:20:20|14991.5|14989.5|14991.6|14989.6|14991.7|14989.7|14991.3|14989.3|1
1626992430000|2021-07-22 22:20:30|14991.7|14989.7|14991.8|14989.8|14992|14990|14991.6|14989.6|4
1626992440000|2021-07-22 22:20:40|14991.7|14989.7|14991.6|14989.6|14992|14990|14991.6|14989.6|4
1626992450000|2021-07-22 22:20:50|14991.5|14989.5|14991.3|14989.3|14991.5|14989.5|14991.3|14989.3|0
1626992460000|2021-07-22 22:21:00|14991.5|14989.5|14991|14989|14991.5|14989.5|14991|14989|4
1626992470000|2021-07-22 22:21:10|14991.1|14989.1|14991.6|14989.6|14991.6|14989.6|14991.1|14989.1|3
1626992480000|2021-07-22 22:21:20|14991.5|14989.5|14991.6|14989.6|14991.6|14989.6|14991.3|14989.3|4
1626992490000|2021-07-22 22:21:30|14991.7|14989.7|14991.6|14989.6|14991.7|14989.7|14991.6|14989.6|0
1626992500000|2021-07-22 22:21:40|14991.8|14989.8|14991.8|14989.8|14991.8|14989.8|14991.8|14989.8|2
1626992510000|2021-07-22 22:21:50|14992.1|14990.1|14992.1|14990.1|14992.1|14990.1|14992.1|14990.1|2
1626992520000|2021-07-22 22:22:00|14992|14990|14991.3|14989.3|14992|14990|14991.3|14989.3|5
1626992530000|2021-07-22 22:22:10|14991.2|14989.2|14991|14989|14991.2|14989.2|14991|14989|2
1626992540000|2021-07-22 22:22:20|14991.1|14989.1|14991.7|14989.7|14992|14990|14991.1|14989.1|8
1626992550000|2021-07-22 22:22:30|14991.6|14989.6|14991|14989|14991.6|14989.6|14991|14989|6
1626992560000|2021-07-22 22:22:40|14990.7|14988.7|14990.8|14988.8|14991|14989|14990.7|14988.7|2
1626992570000|2021-07-22 22:22:50|14991|14989|14991|14989|14991|14989|14991|14989|2
1626992580000|2021-07-22 22:23:00|14991.1|14989.1|14991|14989|14991.3|14989.3|14990.8|14988.8|6
1626992590000|2021-07-22 22:23:10|14990.8|14988.8|14990.8|14988.8|14990.8|14988.8|14990.5|14988.5|6
1626992600000|2021-07-22 22:23:20|14990.5|14988.5|14990.3|14988.3|14990.8|14988.8|14990.2|14988.2|15
1626992610000|2021-07-22 22:23:30|14990.5|14988.5|14990.7|14988.7|14990.7|14988.7|14990.5|14988.5|5
1626992620000|2021-07-22 22:23:40|14990.8|14988.8|14991|14989|14991|14989|14990.6|14988.6|5
1626992630000|2021-07-22 22:23:50|14990.8|14988.8|14990.6|14988.6|14991|14989|14990.6|14988.6|2
1626992640000|2021-07-22 22:24:00|14990.7|14988.7|14990.7|14988.7|14990.7|14988.7|14990.7|14988.7|1
1626992650000|2021-07-22 22:24:10|14990.8|14988.8|14991|14989|14991|14989|14990.8|14988.8|2
1626992660000|2021-07-22 22:24:20|14991.2|14989.2|14991.6|14989.6|14992|14990|14991.2|14989.2|8
1626992670000|2021-07-22 22:24:30|14991.7|14989.7|14990.7|14988.7|14992|14990|14990.7|14988.7|14
1626992680000|2021-07-22 22:24:40|14990.8|14988.8|14990.7|14988.7|14991|14989|14990.7|14988.7|1
1626992690000|2021-07-22 22:24:50|14990.8|14988.8|14990.8|14988.8|14991|14989|14990.8|14988.8|1
1626992700000|2021-07-22 22:25:00|14991|14989|14990.8|14988.8|14991|14989|14990.8|14988.8|3
1626992710000|2021-07-22 22:25:10|14991|14989|14990.3|14988.3|14991|14989|14989.8|14987.8|24
1626992720000|2021-07-22 22:25:20|14990.5|14988.5|14990.3|14988.3|14990.5|14988.5|14990.3|14988.3|1
1626992730000|2021-07-22 22:25:30|14990.5|14988.5|14990.3|14988.3|14990.5|14988.5|14990.3|14988.3|1
1626992740000|2021-07-22 22:25:40|14990.2|14988.2|14990.5|14988.5|14990.5|14988.5|14990.1|14988.1|6
1626992750000|2021-07-22 22:25:50|14990.3|14988.3|14990.3|14988.3|14990.5|14988.5|14990.3|14988.3|0
1626992760000|2021-07-22 22:26:00|14990.2|14988.2|14990|14988|14990.2|14988.2|14989.8|14987.8|7
1626992770000|2021-07-22 22:26:10|14989.8|14987.8|14990|14988|14990|14988|14989.8|14987.8|5
1626992780000|2021-07-22 22:26:20|14989.8|14987.8|14990.1|14988.1|14990.1|14988.1|14989.8|14987.8|3
1626992790000|2021-07-22 22:26:30|14990.2|14988.2|14989.8|14987.8|14990.2|14988.2|14989.8|14987.8|3
1626992800000|2021-07-22 22:26:40|14989.7|14987.7|14989.8|14987.8|14989.8|14987.8|14989.7|14987.7|1
1626992810000|2021-07-22 22:26:50|14990|14988|14990|14988|14990.1|14988.1|14990|14988|3
1626992820000|2021-07-22 22:27:00|14989.8|14987.8|14990.5|14988.5|14990.6|14988.6|14989.8|14987.8|19
1626992830000|2021-07-22 22:27:10|14990.3|14988.3|14990.2|14988.2|14990.3|14988.3|14990.2|14988.2|2
1626992840000|2021-07-22 22:27:20|14990.1|14988.1|14990.2|14988.2|14990.2|14988.2|14990|14988|3
1626992850000|2021-07-22 22:27:30|14990.3|14988.3|14990|14988|14990.3|14988.3|14990|14988|6
1626992860000|2021-07-22 22:27:40|14989.8|14987.8|14990.2|14988.2|14990.2|14988.2|14989.8|14987.8|5
1626992870000|2021-07-22 22:27:50|14990.3|14988.3|14990.5|14988.5|14990.5|14988.5|14990.2|14988.2|2
1626992880000|2021-07-22 22:28:00|14990.3|14988.3|14990|14988|14990.3|14988.3|14990|14988|3
1626992890000|2021-07-22 22:28:10|14989.8|14987.8|14989.7|14987.7|14989.8|14987.8|14989.7|14987.7|1
1626992900000|2021-07-22 22:28:20|14989.6|14987.6|14990.2|14988.2|14990.5|14988.5|14989.6|14987.6|11
1626992910000|2021-07-22 22:28:30|14990.3|14988.3|14989.8|14987.8|14990.3|14988.3|14989.8|14987.8|7
1626992920000|2021-07-22 22:28:40|14990|14988|14989.8|14987.8|14990.1|14988.1|14989.8|14987.8|1
1626992930000|2021-07-22 22:28:50|14989.7|14987.7|14989.6|14987.6|14989.8|14987.8|14989.6|14987.6|3
1626992940000|2021-07-22 22:29:00|14989.5|14987.5|14989.8|14987.8|14989.8|14987.8|14989.5|14987.5|5
1626992950000|2021-07-22 22:29:10|14989.7|14987.7|14989.3|14987.3|14989.8|14987.8|14989.3|14987.3|6
1626992960000|2021-07-22 22:29:20|14989.5|14987.5|14989.8|14987.8|14990|14988|14989.5|14987.5|4
1626992970000|2021-07-22 22:29:30|14989.7|14987.7|14990.1|14988.1|14990.1|14988.1|14989.7|14987.7|0
1626992980000|2021-07-22 22:29:40|14990|14988|14990|14988|14990.1|14988.1|14989.8|14987.8|1
1626992990000|2021-07-22 22:29:50|14989.8|14987.8|14989.7|14987.7|14989.8|14987.8|14989.5|14987.5|8
1626993000000|2021-07-22 22:30:00|14989.6|14987.6|14990|14988|14990.2|14988.2|14989.5|14987.5|7
1626993010000|2021-07-22 22:30:10|14989.8|14987.8|14989.8|14987.8|14990.1|14988.1|14989.5|14987.5|6
1626993020000|2021-07-22 22:30:20|14989.7|14987.7|14989.7|14987.7|14989.7|14987.7|14989.7|14987.7|0
1626993030000|2021-07-22 22:30:30|14989.6|14987.6|14989.6|14987.6|14989.6|14987.6|14989.6|14987.6|1
1626993040000|2021-07-22 22:30:40|14989.7|14987.7|14989.5|14987.5|14989.7|14987.7|14989.5|14987.5|0
1626993050000|2021-07-22 22:30:50|14989.3|14987.3|14989.6|14987.6|14989.6|14987.6|14989.3|14987.3|3
1626993060000|2021-07-22 22:31:00|14989.7|14987.7|14990|14988|14990|14988|14989.5|14987.5|9
1626993070000|2021-07-22 22:31:10|14989.8|14987.8|14990.3|14988.3|14990.3|14988.3|14989.8|14987.8|2
1626993080000|2021-07-22 22:31:20|14990.2|14988.2|14990.1|14988.1|14990.2|14988.2|14990|14988|3
1626993090000|2021-07-22 22:31:30|14990.2|14988.2|14990.1|14988.1|14990.2|14988.2|14990.1|14988.1|2
1626993100000|2021-07-22 22:31:40|14990.2|14988.2|14990.2|14988.2|14990.3|14988.3|14990.2|14988.2|1
1626993110000|2021-07-22 22:31:50|14990.3|14988.3|14990.2|14988.2|14990.5|14988.5|14990.1|14988.1|3
1626993120000|2021-07-22 22:32:00|14990.3|14988.3|14990.6|14988.6|14990.8|14988.8|14990.3|14988.3|32
1626993130000|2021-07-22 22:32:10|14990.7|14988.7|14990.3|14988.3|14990.7|14988.7|14990.3|14988.3|4
1626993140000|2021-07-22 22:32:20|14990.5|14988.5|14990.3|14988.3|14990.5|14988.5|14990.3|14988.3|1
1626993150000|2021-07-22 22:32:30|14989.8|14987.8|14989.5|14987.5|14989.8|14987.8|14989.5|14987.5|4
1626993160000|2021-07-22 22:32:40|14989.6|14987.6|14988.6|14986.6|14989.6|14987.6|14988.6|14986.6|25
1626993170000|2021-07-22 22:32:50|14988.5|14986.5|14987.3|14985.3|14988.5|14986.5|14987.3|14985.3|35
1626993180000|2021-07-22 22:33:00|14987.2|14985.2|14987.3|14985.3|14987.3|14985.3|14987.2|14985.2|6
1626993190000|2021-07-22 22:33:10|14987.1|14985.1|14987.2|14985.2|14987.3|14985.3|14987.1|14985.1|12
1626993200000|2021-07-22 22:33:20|14987.1|14985.1|14987.3|14985.3|14987.7|14985.7|14987.1|14985.1|12
1626993210000|2021-07-22 22:33:30|14987.5|14985.5|14987.6|14985.6|14987.6|14985.6|14987.3|14985.3|3
1626993220000|2021-07-22 22:33:40|14987.3|14985.3|14987.5|14985.5|14987.5|14985.5|14987.2|14985.2|16
1626993230000|2021-07-22 22:33:50|14987.6|14985.6|14987.6|14985.6|14987.6|14985.6|14987.6|14985.6|0
1626993240000|2021-07-22 22:34:00|14987.7|14985.7|14988.1|14986.1|14988.5|14986.5|14987.7|14985.7|23
1626993250000|2021-07-22 22:34:10|14988.2|14986.2|14988.5|14986.5|14988.7|14986.7|14988.2|14986.2|3
1626993260000|2021-07-22 22:34:20|14988.3|14986.3|14988.5|14986.5|14988.5|14986.5|14988.2|14986.2|1
1626993270000|2021-07-22 22:34:30|14988.3|14986.3|14988.1|14986.1|14988.3|14986.3|14988.1|14986.1|1
1626993280000|2021-07-22 22:34:40|14988|14986|14988.1|14986.1|14988.1|14986.1|14988|14986|1
1626993290000|2021-07-22 22:34:50|14988|14986|14988.1|14986.1|14988.1|14986.1|14988|14986|1
1626993300000|2021-07-22 22:35:00|14987.8|14985.8|14987|14985|14987.8|14985.8|14986.8|14984.8|20
1626993310000|2021-07-22 22:35:10|14986.7|14984.7|14986.6|14984.6|14986.7|14984.7|14986.6|14984.6|7
1626993330000|2021-07-22 22:35:30|14987.1|14985.1|14987.1|14985.1|14987.2|14985.2|14987|14985|11
1626993340000|2021-07-22 22:35:40|14987.2|14985.2|14987.3|14985.3|14987.5|14985.5|14986.8|14984.8|10
1626993350000|2021-07-22 22:35:50|14987.5|14985.5|14987.6|14985.6|14987.6|14985.6|14987.5|14985.5|1
1626993360000|2021-07-22 22:36:00|14987.7|14985.7|14987.6|14985.6|14987.7|14985.7|14987.6|14985.6|2
1626993370000|2021-07-22 22:36:10|14987.5|14985.5|14987.3|14985.3|14987.5|14985.5|14987.3|14985.3|2
1626993380000|2021-07-22 22:36:20|14987.2|14985.2|14987.3|14985.3|14987.3|14985.3|14987.2|14985.2|2
1626993390000|2021-07-22 22:36:30|14987.5|14985.5|14987.3|14985.3|14987.5|14985.5|14987.3|14985.3|2
1626993400000|2021-07-22 22:36:40|14987.2|14985.2|14987.2|14985.2|14987.2|14985.2|14987.2|14985.2|0
1626993410000|2021-07-22 22:36:50|14987.3|14985.3|14987.6|14985.6|14987.6|14985.6|14987.3|14985.3|5
1626993420000|2021-07-22 22:37:00|14987.3|14985.3|14987.3|14985.3|14987.3|14985.3|14987.3|14985.3|3
1626993430000|2021-07-22 22:37:10|14987.2|14985.2|14987.2|14985.2|14987.2|14985.2|14987.2|14985.2|2
1626993440000|2021-07-22 22:37:20|14987.3|14985.3|14987.3|14985.3|14987.3|14985.3|14987.3|14985.3|3
1626993450000|2021-07-22 22:37:30|14987.5|14985.5|14987.6|14985.6|14987.6|14985.6|14987.5|14985.5|0
1626993460000|2021-07-22 22:37:40|14987.7|14985.7|14987.7|14985.7|14987.8|14985.8|14987.7|14985.7|6
1626993470000|2021-07-22 22:37:50|14987.8|14985.8|14987.8|14985.8|14988|14986|14987.8|14985.8|2
1626993480000|2021-07-22 22:38:00|14988|14986|14988|14986|14988|14986|14987.8|14985.8|1
1626993490000|2021-07-22 22:38:10|14987.8|14985.8|14986.2|14984.2|14987.8|14985.8|14986.2|14984.2|21
1626993500000|2021-07-22 22:38:20|14986.3|14984.3|14986.3|14984.3|14986.6|14984.6|14986.2|14984.2|14
1626993510000|2021-07-22 22:38:30|14986|14984|14986|14984|14986|14984|14986|14984|2
1626993520000|2021-07-22 22:38:40|14986.2|14984.2|14986|14984|14986.2|14984.2|14986|14984|5
1626993530000|2021-07-22 22:38:50|14985.8|14983.8|14985.8|14983.8|14986.1|14984.1|14985.7|14983.7|9
1626993540000|2021-07-22 22:39:00|14986|14984|14986.1|14984.1|14986.1|14984.1|14985.8|14983.8|5
1626993550000|2021-07-22 22:39:10|14986.2|14984.2|14986.2|14984.2|14986.2|14984.2|14986.2|14984.2|3
1626993560000|2021-07-22 22:39:20|14986.1|14984.1|14986.2|14984.2|14986.3|14984.3|14986.1|14984.1|13
1626993570000|2021-07-22 22:39:30|14986.1|14984.1|14985.3|14983.3|14986.1|14984.1|14985.3|14983.3|27
1626993580000|2021-07-22 22:39:40|14985.5|14983.5|14985.6|14983.6|14986|14984|14985.3|14983.3|5
1626993590000|2021-07-22 22:39:50|14985|14983|14984.8|14982.8|14985.1|14983.1|14984.8|14982.8|22
1626993600000|2021-07-22 22:40:00|14984.7|14982.7|14984.1|14982.1|14985.3|14983.3|14984.1|14982.1|19
1626993610000|2021-07-22 22:40:10|14983.7|14981.7|14983.6|14981.6|14984.5|14982.5|14983.3|14981.3|58
1626993620000|2021-07-22 22:40:20|14983.7|14981.7|14983.7|14981.7|14984.3|14982.3|14983.5|14981.5|19
1626993630000|2021-07-22 22:40:30|14984.1|14982.1|14983.8|14981.8|14984.5|14982.5|14983.7|14981.7|18
1626993640000|2021-07-22 22:40:40|14984|14982|14984.3|14982.3|14984.3|14982.3|14983.7|14981.7|35
1626993650000|2021-07-22 22:40:50|14984.2|14982.2|14984.1|14982.1|14984.3|14982.3|14984|14982|8
1626993660000|2021-07-22 22:41:00|14984.3|14982.3|14984|14982|14984.3|14982.3|14984|14982|7
1626993670000|2021-07-22 22:41:10|14984.1|14982.1|14984.5|14982.5|14984.6|14982.6|14984.1|14982.1|14
1626993680000|2021-07-22 22:41:20|14984|14982|14983.6|14981.6|14984.1|14982.1|14983.6|14981.6|10
1626993690000|2021-07-22 22:41:30|14983.8|14981.8|14984|14982|14984|14982|14983.8|14981.8|6
1626993700000|2021-07-22 22:41:40|14983.7|14981.7|14983.8|14981.8|14983.8|14981.8|14983.7|14981.7|3
1626993710000|2021-07-22 22:41:50|14984|14982|14983.8|14981.8|14984|14982|14983.8|14981.8|2
1626993720000|2021-07-22 22:42:00|14984|14982|14984.6|14982.6|14984.6|14982.6|14983.8|14981.8|6
1626993730000|2021-07-22 22:42:10|14984.5|14982.5|14984.6|14982.6|14984.7|14982.7|14984.5|14982.5|3
1626993740000|2021-07-22 22:42:20|14984.5|14982.5|14984.6|14982.6|14984.6|14982.6|14984.5|14982.5|2
1626993750000|2021-07-22 22:42:30|14984.5|14982.5|14984.1|14982.1|14984.6|14982.6|14984.1|14982.1|3
1626993760000|2021-07-22 22:42:40|14984.2|14982.2|14984.2|14982.2|14984.2|14982.2|14984.2|14982.2|1
1626993770000|2021-07-22 22:42:50|14984.3|14982.3|14984.3|14982.3|14984.3|14982.3|14984.3|14982.3|1
1626993780000|2021-07-22 22:43:00|14984.5|14982.5|14984.8|14982.8|14984.8|14982.8|14984.5|14982.5|3
1626993790000|2021-07-22 22:43:10|14985|14983|14985.6|14983.6|14986|14984|14985|14983|20
1626993820000|2021-07-22 22:43:40|14985.3|14983.3|14985.3|14983.3|14985.3|14983.3|14985.1|14983.1|3
1626993830000|2021-07-22 22:43:50|14985.5|14983.5|14985.2|14983.2|14985.5|14983.5|14985.2|14983.2|1
1626993840000|2021-07-22 22:44:00|14985.3|14983.3|14985.6|14983.6|14985.6|14983.6|14985.2|14983.2|3
1626993850000|2021-07-22 22:44:10|14985.7|14983.7|14985.8|14983.8|14985.8|14983.8|14985.7|14983.7|8
1626993860000|2021-07-22 22:44:20|14986|14984|14986.5|14984.5|14986.5|14984.5|14985.8|14983.8|5
1626993870000|2021-07-22 22:44:30|14986.2|14984.2|14986.5|14984.5|14986.7|14984.7|14986.2|14984.2|4
1626993880000|2021-07-22 22:44:40|14986.7|14984.7|14986.6|14984.6|14986.7|14984.7|14986.5|14984.5|2
1626993890000|2021-07-22 22:44:50|14986.5|14984.5|14986.5|14984.5|14986.5|14984.5|14986.5|14984.5|0
1626993900000|2021-07-22 22:45:00|14986.6|14984.6|14986.6|14984.6|14986.6|14984.6|14986.5|14984.5|0
1626993910000|2021-07-22 22:45:10|14986.7|14984.7|14986.6|14984.6|14986.7|14984.7|14986.5|14984.5|4
1626993930000|2021-07-22 22:45:30|14986.7|14984.7|14987.6|14985.6|14987.6|14985.6|14986.7|14984.7|6
1626993940000|2021-07-22 22:45:40|14987.7|14985.7|14988|14986|14988.2|14986.2|14987.5|14985.5|10
1626993950000|2021-07-22 22:45:50|14987.8|14985.8|14987.6|14985.6|14987.8|14985.8|14987.6|14985.6|1
1626993960000|2021-07-22 22:46:00|14987.7|14985.7|14987.1|14985.1|14987.7|14985.7|14987.1|14985.1|7
1626993970000|2021-07-22 22:46:10|14987.2|14985.2|14986.8|14984.8|14987.2|14985.2|14986.8|14984.8|2
1626993980000|2021-07-22 22:46:20|14987|14985|14986.8|14984.8|14987|14985|14986.8|14984.8|0
1626994000000|2021-07-22 22:46:40|14986.7|14984.7|14986|14984|14986.7|14984.7|14986|14984|9
1626994010000|2021-07-22 22:46:50|14986.1|14984.1|14986.1|14984.1|14986.1|14984.1|14986|14984|4
1626994020000|2021-07-22 22:47:00|14986|14984|14986.3|14984.3|14986.5|14984.5|14986|14984|6
1626994030000|2021-07-22 22:47:10|14986.2|14984.2|14986.5|14984.5|14986.5|14984.5|14986.2|14984.2|1
1626994040000|2021-07-22 22:47:20|14986.3|14984.3|14986.2|14984.2|14986.3|14984.3|14986.2|14984.2|0
1626994050000|2021-07-22 22:47:30|14985.8|14983.8|14985.8|14983.8|14986|14984|14985.8|14983.8|2
1626994060000|2021-07-22 22:47:40|14985.5|14983.5|14984.6|14982.6|14985.7|14983.7|14984.6|14982.6|44
1626994070000|2021-07-22 22:47:50|14984.5|14982.5|14984.3|14982.3|14984.5|14982.5|14984.3|14982.3|0
1626994080000|2021-07-22 22:48:00|14984.6|14982.6|14984.6|14982.6|14984.7|14982.7|14984.6|14982.6|4
1626994090000|2021-07-22 22:48:10|14984.5|14982.5|14984.6|14982.6|14984.6|14982.6|14984.5|14982.5|1
1626994100000|2021-07-22 22:48:20|14984.7|14982.7|14984|14982|14985|14983|14984|14982|9
1626994110000|2021-07-22 22:48:30|14984.1|14982.1|14984.8|14982.8|14985|14983|14984|14982|12
1626994120000|2021-07-22 22:48:40|14984.7|14982.7|14983.7|14981.7|14984.8|14982.8|14983.7|14981.7|12
1626994130000|2021-07-22 22:48:50|14983.6|14981.6|14983.8|14981.8|14984|14982|14983.6|14981.6|6
1626994140000|2021-07-22 22:49:00|14984|14982|14983.8|14981.8|14984.2|14982.2|14983.7|14981.7|2
1626994150000|2021-07-22 22:49:10|14983.7|14981.7|14983.6|14981.6|14983.8|14981.8|14983.2|14981.2|8
1626994160000|2021-07-22 22:49:20|14983.7|14981.7|14983.7|14981.7|14983.7|14981.7|14983.5|14981.5|5
1626994170000|2021-07-22 22:49:30|14983.8|14981.8|14983.8|14981.8|14983.8|14981.8|14983.7|14981.7|1
1626994180000|2021-07-22 22:49:40|14984|14982|14984|14982|14984|14982|14983.8|14981.8|3
1626994190000|2021-07-22 22:49:50|14984.2|14982.2|14984.3|14982.3|14984.3|14982.3|14984.2|14982.2|3
1626994200000|2021-07-22 22:50:00|14984.2|14982.2|14984.2|14982.2|14984.2|14982.2|14984.2|14982.2|0
1626994210000|2021-07-22 22:50:10|14984.3|14982.3|14984.3|14982.3|14984.3|14982.3|14984.3|14982.3|0
1626994220000|2021-07-22 22:50:20|14984.5|14982.5|14984.5|14982.5|14984.5|14982.5|14984.2|14982.2|4
1626994230000|2021-07-22 22:50:30|14984.6|14982.6|14985|14983|14985|14983|14984.5|14982.5|2
1626994240000|2021-07-22 22:50:40|14984.8|14982.8|14985.2|14983.2|14985.3|14983.3|14984.8|14982.8|0
1626994250000|2021-07-22 22:50:50|14985.5|14983.5|14986|14984|14986|14984|14985.5|14983.5|8
1626994260000|2021-07-22 22:51:00|14986.1|14984.1|14986.3|14984.3|14986.3|14984.3|14985.8|14983.8|4
1626994270000|2021-07-22 22:51:10|14986.6|14984.6|14986.5|14984.5|14986.7|14984.7|14986.5|14984.5|9
1626994280000|2021-07-22 22:51:20|14986.3|14984.3|14986.5|14984.5|14986.5|14984.5|14986.3|14984.3|4
1626994290000|2021-07-22 22:51:30|14986.6|14984.6|14986.8|14984.8|14987|14985|14986.6|14984.6|12
1626994300000|2021-07-22 22:51:40|14986.7|14984.7|14986.3|14984.3|14986.7|14984.7|14986.3|14984.3|0
1626994310000|2021-07-22 22:51:50|14986.2|14984.2|14986.3|14984.3|14986.3|14984.3|14986.1|14984.1|4
1626994320000|2021-07-22 22:52:00|14986.5|14984.5|14986.3|14984.3|14986.5|14984.5|14986.3|14984.3|1
1626994330000|2021-07-22 22:52:10|14985.8|14983.8|14985.7|14983.7|14985.8|14983.8|14985.7|14983.7|8
1626994340000|2021-07-22 22:52:20|14985.8|14983.8|14985.6|14983.6|14985.8|14983.8|14985.6|14983.6|0
1626994350000|2021-07-22 22:52:30|14985.5|14983.5|14985.2|14983.2|14985.5|14983.5|14985.2|14983.2|1
1626994360000|2021-07-22 22:52:40|14985.1|14983.1|14985|14983|14985.1|14983.1|14984.8|14982.8|3
1626994370000|2021-07-22 22:52:50|14984.8|14982.8|14985.6|14983.6|14985.6|14983.6|14984.8|14982.8|5
1626994380000|2021-07-22 22:53:00|14985.7|14983.7|14985.6|14983.6|14985.7|14983.7|14985.6|14983.6|0
1626994390000|2021-07-22 22:53:10|14985.5|14983.5|14985.6|14983.6|14985.6|14983.6|14985.5|14983.5|0
1626994400000|2021-07-22 22:53:20|14985.7|14983.7|14985.6|14983.6|14985.7|14983.7|14985.6|14983.6|2
1626994410000|2021-07-22 22:53:30|14985.8|14983.8|14986|14984|14986|14984|14985.8|14983.8|2
1626994420000|2021-07-22 22:53:40|14986.1|14984.1|14986.1|14984.1|14986.2|14984.2|14986.1|14984.1|2
1626994430000|2021-07-22 22:53:50|14986|14984|14986.1|14984.1|14986.1|14984.1|14985.8|14983.8|2
1626994440000|2021-07-22 22:54:00|14986.2|14984.2|14989.6|14987.6|14989.6|14987.6|14986.2|14984.2|77
1626994450000|2021-07-22 22:54:10|14989.5|14987.5|14989.7|14987.7|14989.7|14987.7|14989.3|14987.3|11
1626994460000|2021-07-22 22:54:20|14989.6|14987.6|14989.1|14987.1|14989.7|14987.7|14989.1|14987.1|12
1626994470000|2021-07-22 22:54:30|14989.2|14987.2|14989.2|14987.2|14989.2|14987.2|14989|14987|6
1626994480000|2021-07-22 22:54:40|14989.1|14987.1|14989.1|14987.1|14989.1|14987.1|14988.7|14986.7|10
1626994490000|2021-07-22 22:54:50|14989|14987|14988.7|14986.7|14989.1|14987.1|14988.7|14986.7|5
1626994510000|2021-07-22 22:55:10|14988.6|14986.6|14988.6|14986.6|14988.6|14986.6|14988.6|14986.6|2
1626994520000|2021-07-22 22:55:20|14988.5|14986.5|14988.6|14986.6|14988.7|14986.7|14988.5|14986.5|2
1626994540000|2021-07-22 22:55:40|14988.5|14986.5|14988.2|14986.2|14988.5|14986.5|14988.2|14986.2|17
1626994550000|2021-07-22 22:55:50|14988.3|14986.3|14988.3|14986.3|14988.3|14986.3|14988.3|14986.3|0
1626994580000|2021-07-22 22:56:20|14988.2|14986.2|14988.2|14986.2|14988.2|14986.2|14988.2|14986.2|5
1626994590000|2021-07-22 22:56:30|14988.3|14986.3|14988.6|14986.6|14988.6|14986.6|14988.3|14986.3|2
1626994600000|2021-07-22 22:56:40|14988.7|14986.7|14988.7|14986.7|14988.7|14986.7|14988.6|14986.6|0
1626994610000|2021-07-22 22:56:50|14988.8|14986.8|14988.8|14986.8|14989|14987|14988.7|14986.7|5
1626994620000|2021-07-22 22:57:00|14989|14987|14988.8|14986.8|14989|14987|14988.8|14986.8|0
1626994630000|2021-07-22 22:57:10|14989|14987|14989.2|14987.2|14989.3|14987.3|14989|14987|10
1626994640000|2021-07-22 22:57:20|14989.3|14987.3|14989.2|14987.2|14989.3|14987.3|14989|14987|41
1626994650000|2021-07-22 22:57:30|14989.3|14987.3|14989.5|14987.5|14989.6|14987.6|14989.2|14987.2|2
1626994660000|2021-07-22 22:57:40|14989.3|14987.3|14989.5|14987.5|14989.6|14987.6|14989.3|14987.3|1
1626994670000|2021-07-22 22:57:50|14989.3|14987.3|14989.3|14987.3|14989.3|14987.3|14989.2|14987.2|4
1626994680000|2021-07-22 22:58:00|14989.2|14987.2|14989.3|14987.3|14989.3|14987.3|14989.2|14987.2|1
1626994690000|2021-07-22 22:58:10|14989.2|14987.2|14989.3|14987.3|14989.6|14987.6|14989.2|14987.2|5
1626994700000|2021-07-22 22:58:20|14989.5|14987.5|14989.6|14987.6|14989.7|14987.7|14989.3|14987.3|4
1626994710000|2021-07-22 22:58:30|14989.1|14987.1|14989.3|14987.3|14989.3|14987.3|14988.8|14986.8|14
1626994730000|2021-07-22 22:58:50|14989.2|14987.2|14989.3|14987.3|14989.7|14987.7|14989.2|14987.2|5
1626994750000|2021-07-22 22:59:10|14989.5|14987.5|14989.6|14987.6|14989.6|14987.6|14989.3|14987.3|11
1626994760000|2021-07-22 22:59:20|14989.7|14987.7|14989.8|14987.8|14989.8|14987.8|14989.3|14987.3|16
1626994770000|2021-07-22 22:59:30|14989.7|14987.7|14989.7|14987.7|14989.7|14987.7|14989.7|14987.7|3
1626994790000|2021-07-22 22:59:50|14989.8|14987.8|14989.7|14987.7|14989.8|14987.8|14989.7|14987.7|0
1626994800000|2021-07-22 23:00:00|14989.8|14987.8|14989.8|14987.8|14989.8|14987.8|14989.5|14987.5|11
1626994810000|2021-07-22 23:00:10|14990|14988|14990.7|14988.7|14991.2|14989.2|14990|14988|22
1626994820000|2021-07-22 23:00:20|14990.8|14988.8|14990.3|14988.3|14990.8|14988.8|14990.3|14988.3|5
1626994830000|2021-07-22 23:00:30|14990.2|14988.2|14990.3|14988.3|14990.3|14988.3|14990.2|14988.2|1
1626994840000|2021-07-22 23:00:40|14990.6|14988.6|14990.3|14988.3|14990.6|14988.6|14990.3|14988.3|6
1626994850000|2021-07-22 23:00:50|14990.2|14988.2|14988.5|14986.5|14990.2|14988.2|14988.5|14986.5|17
1626994860000|2021-07-22 23:01:00|14988.6|14986.6|14988.7|14986.7|14988.8|14986.8|14988.5|14986.5|6
1626994870000|2021-07-22 23:01:10|14988.6|14986.6|14988.6|14986.6|14988.7|14986.7|14988.5|14986.5|4
1626994880000|2021-07-22 23:01:20|14988.5|14986.5|14988.5|14986.5|14988.5|14986.5|14988.2|14986.2|2
1626994900000|2021-07-22 23:01:40|14988.3|14986.3|14988.5|14986.5|14988.6|14986.6|14988.3|14986.3|4
1626994910000|2021-07-22 23:01:50|14988.3|14986.3|14988.5|14986.5|14988.5|14986.5|14988.3|14986.3|6
1626994920000|2021-07-22 23:02:00|14988.3|14986.3|14988.3|14986.3|14988.5|14986.5|14988.2|14986.2|7
1626994930000|2021-07-22 23:02:10|14988.2|14986.2|14988.1|14986.1|14988.3|14986.3|14988.1|14986.1|3
1626994940000|2021-07-22 23:02:20|14988|14986|14988.3|14986.3|14988.3|14986.3|14988|14986|3
1626994960000|2021-07-22 23:02:40|14988.2|14986.2|14988.3|14986.3|14988.3|14986.3|14988.2|14986.2|6
1626994970000|2021-07-22 23:02:50|14988.5|14986.5|14989|14987|14989.2|14987.2|14988.5|14986.5|13
1626994980000|2021-07-22 23:03:00|14988.8|14986.8|14989.1|14987.1|14989.1|14987.1|14988.7|14986.7|6
1626994990000|2021-07-22 23:03:10|14989.2|14987.2|14989.2|14987.2|14989.2|14987.2|14989.2|14987.2|0
1626995000000|2021-07-22 23:03:20|14989.3|14987.3|14988.6|14986.6|14989.3|14987.3|14988.6|14986.6|23
1626995010000|2021-07-22 23:03:30|14988.3|14986.3|14988.3|14986.3|14988.3|14986.3|14988.3|14986.3|25
1626995020000|2021-07-22 23:03:40|14988.2|14986.2|14988.6|14986.6|14988.6|14986.6|14988.2|14986.2|1
1626995030000|2021-07-22 23:03:50|14988.5|14986.5|14988.6|14986.6|14988.6|14986.6|14988.5|14986.5|1
1626995040000|2021-07-22 23:04:00|14988.5|14986.5|14988.8|14986.8|14988.8|14986.8|14988.5|14986.5|6
1626995060000|2021-07-22 23:04:20|14988.6|14986.6|14988.5|14986.5|14988.6|14986.6|14988.5|14986.5|5
1626995070000|2021-07-22 23:04:30|14988.6|14986.6|14988.6|14986.6|14988.6|14986.6|14988.6|14986.6|2
1626995080000|2021-07-22 23:04:40|14988.5|14986.5|14988.5|14986.5|14988.5|14986.5|14988.5|14986.5|1
1626995090000|2021-07-22 23:04:50|14988.6|14986.6|14988.5|14986.5|14988.6|14986.6|14988.5|14986.5|2
1626995100000|2021-07-22 23:05:00|14988.6|14986.6|14989.8|14987.8|14989.8|14987.8|14988.5|14986.5|24
1626995110000|2021-07-22 23:05:10|14989.7|14987.7|14991|14989|14991|14989|14989.7|14987.7|12
1626995120000|2021-07-22 23:05:20|14991.1|14989.1|14991.1|14989.1|14991.1|14989.1|14990.8|14988.8|20
1626995130000|2021-07-22 23:05:30|14991|14989|14990.8|14988.8|14991.1|14989.1|14990.8|14988.8|1
1626995140000|2021-07-22 23:05:40|14991.1|14989.1|14991.3|14989.3|14991.7|14989.7|14991|14989|33
1626995150000|2021-07-22 23:05:50|14991.5|14989.5|14992|14990|14992.5|14990.5|14991.3|14989.3|24
1626995160000|2021-07-22 23:06:00|14991.8|14989.8|14992.6|14990.6|14992.6|14990.6|14991.8|14989.8|8
1626995170000|2021-07-22 23:06:10|14992.3|14990.3|14992.5|14990.5|14992.6|14990.6|14992.2|14990.2|12
1626995180000|2021-07-22 23:06:20|14992.3|14990.3|14991.6|14989.6|14992.3|14990.3|14991.6|14989.6|17
1626995190000|2021-07-22 23:06:30|14991.7|14989.7|14991.3|14989.3|14991.8|14989.8|14991.3|14989.3|10
1626995200000|2021-07-22 23:06:40|14990.8|14988.8|14990.8|14988.8|14991|14989|14990.8|14988.8|5
1626995210000|2021-07-22 23:06:50|14990.7|14988.7|14990.3|14988.3|14990.7|14988.7|14990.3|14988.3|4
1626995220000|2021-07-22 23:07:00|14990.2|14988.2|14990.1|14988.1|14990.2|14988.2|14990.1|14988.1|1
1626995230000|2021-07-22 23:07:10|14990|14988|14989.6|14987.6|14990.1|14988.1|14989.1|14987.1|11
1626995240000|2021-07-22 23:07:20|14989.7|14987.7|14989.7|14987.7|14989.7|14987.7|14989.7|14987.7|0
1626995250000|2021-07-22 23:07:30|14989.3|14987.3|14988.6|14986.6|14989.5|14987.5|14988.2|14986.2|34
1626995260000|2021-07-22 23:07:40|14988.5|14986.5|14988.2|14986.2|14988.6|14986.6|14988|14986|27
1626995270000|2021-07-22 23:07:50|14988.3|14986.3|14988.6|14986.6|14988.7|14986.7|14988.2|14986.2|43
1626995280000|2021-07-22 23:08:00|14988.3|14986.3|14989|14987|14989.1|14987.1|14988.3|14986.3|6
1626995290000|2021-07-22 23:08:10|14989.1|14987.1|14989.7|14987.7|14989.7|14987.7|14989.1|14987.1|7
1626995300000|2021-07-22 23:08:20|14989.6|14987.6|14989.2|14987.2|14989.6|14987.6|14989.2|14987.2|0
1626995310000|2021-07-22 23:08:30|14989.1|14987.1|14989.1|14987.1|14989.1|14987.1|14989.1|14987.1|7
1626995320000|2021-07-22 23:08:40|14989|14987|14989|14987|14989.2|14987.2|14989|14987|1
1626995330000|2021-07-22 23:08:50|14989.1|14987.1|14989.1|14987.1|14989.1|14987.1|14988.6|14986.6|7
1626995340000|2021-07-22 23:09:00|14989.2|14987.2|14988.8|14986.8|14989.2|14987.2|14988.8|14986.8|0
1626995350000|2021-07-22 23:09:10|14988.7|14986.7|14989.1|14987.1|14989.1|14987.1|14988.6|14986.6|1
1626995360000|2021-07-22 23:09:20|14989|14987|14988.8|14986.8|14989.1|14987.1|14988.8|14986.8|1
1626995370000|2021-07-22 23:09:30|14988.7|14986.7|14988.6|14986.6|14988.7|14986.7|14988.6|14986.6|2
1626995380000|2021-07-22 23:09:40|14988.2|14986.2|14988.6|14986.6|14988.6|14986.6|14988.2|14986.2|4
1626995390000|2021-07-22 23:09:50|14988.5|14986.5|14988.5|14986.5|14988.5|14986.5|14988.2|14986.2|0
1626995400000|2021-07-22 23:10:00|14988.3|14986.3|14989|14987|14989|14987|14988.1|14986.1|6
1626995410000|2021-07-22 23:10:10|14988.8|14986.8|14988.7|14986.7|14988.8|14986.8|14988.6|14986.6|7
1626995420000|2021-07-22 23:10:20|14988.3|14986.3|14988.1|14986.1|14988.3|14986.3|14988.1|14986.1|4
1626995430000|2021-07-22 23:10:30|14988.2|14986.2|14988.6|14986.6|14988.8|14986.8|14988.2|14986.2|7
1626995440000|2021-07-22 23:10:40|14988.5|14986.5|14989|14987|14989|14987|14988.5|14986.5|5
1626995450000|2021-07-22 23:10:50|14989.1|14987.1|14989.1|14987.1|14989.1|14987.1|14989|14987|3
1626995460000|2021-07-22 23:11:00|14989.2|14987.2|14989.3|14987.3|14989.3|14987.3|14989.2|14987.2|6
1626995470000|2021-07-22 23:11:10|14989.2|14987.2|14988.8|14986.8|14989.3|14987.3|14988.8|14986.8|5
1626995480000|2021-07-22 23:11:20|14988.6|14986.6|14988.6|14986.6|14988.6|14986.6|14988.5|14986.5|7
1626995490000|2021-07-22 23:11:30|14988.3|14986.3|14988.6|14986.6|14988.7|14986.7|14988.3|14986.3|4
1626995500000|2021-07-22 23:11:40|14988.5|14986.5|14988.6|14986.6|14988.6|14986.6|14988.5|14986.5|2
1626995510000|2021-07-22 23:11:50|14988.5|14986.5|14988.6|14986.6|14988.6|14986.6|14988.5|14986.5|0
1626995520000|2021-07-22 23:12:00|14988.5|14986.5|14989.2|14987.2|14989.3|14987.3|14988.5|14986.5|8
1626995530000|2021-07-22 23:12:10|14989|14987|14989.3|14987.3|14989.6|14987.6|14989|14987|16
1626995540000|2021-07-22 23:12:20|14989.1|14987.1|14989.3|14987.3|14989.3|14987.3|14989.1|14987.1|2
1626995550000|2021-07-22 23:12:30|14989.2|14987.2|14989.3|14987.3|14989.3|14987.3|14989.2|14987.2|0
1626995570000|2021-07-22 23:12:50|14989.2|14987.2|14989|14987|14989.2|14987.2|14988.8|14986.8|1
1626995580000|2021-07-22 23:13:00|14988.8|14986.8|14988.8|14986.8|14989.1|14987.1|14988.8|14986.8|2
1626995590000|2021-07-22 23:13:10|14988.7|14986.7|14989.6|14987.6|14989.6|14987.6|14988.7|14986.7|8
1626995600000|2021-07-22 23:13:20|14989.7|14987.7|14989.8|14987.8|14989.8|14987.8|14989.6|14987.6|5
1626995610000|2021-07-22 23:13:30|14989.6|14987.6|14989.5|14987.5|14989.6|14987.6|14989.5|14987.5|2
1626995620000|2021-07-22 23:13:40|14989.6|14987.6|14988.7|14986.7|14989.7|14987.7|14988.7|14986.7|6
1626995630000|2021-07-22 23:13:50|14988.6|14986.6|14988.6|14986.6|14988.6|14986.6|14988.6|14986.6|6
1626995640000|2021-07-22 23:14:00|||||||||1
1626995650000|2021-07-22 23:14:10|||||||||1
1626995660000|2021-07-22 23:14:20|||||||||1
1626995680000|2021-07-22 23:14:40|14988.7|14986.7|14988.8|14986.8|14988.8|14986.8|14988.7|14986.7|1
1626995690000|2021-07-22 23:14:50|14989|14987|14989.1|14987.1|14989.6|14987.6|14989|14987|10
1626995700000|2021-07-22 23:15:00|14989.2|14987.2|14989.7|14987.7|14989.8|14987.8|14989.2|14987.2|5
1626995710000|2021-07-22 23:15:10|14989.8|14987.8|14989.8|14987.8|14989.8|14987.8|14989.7|14987.7|1
1626995720000|2021-07-22 23:15:20|14990|14988|14990|14988|14990|14988|14990|14988|4
1626995730000|2021-07-22 23:15:30|14989.8|14987.8|14989.6|14987.6|14989.8|14987.8|14989.6|14987.6|5
1626995740000|2021-07-22 23:15:40|14989.7|14987.7|14989.6|14987.6|14989.7|14987.7|14989.6|14987.6|2
1626995760000|2021-07-22 23:16:00|14989.7|14987.7|14989.8|14987.8|14990.1|14988.1|14989.7|14987.7|3
1626995770000|2021-07-22 23:16:10|14989.7|14987.7|14990.1|14988.1|14990.1|14988.1|14989.6|14987.6|14
1626995780000|2021-07-22 23:16:20|14990|14988|14990.3|14988.3|14990.3|14988.3|14989.8|14987.8|1
1626995790000|2021-07-22 23:16:30|14990.5|14988.5|14990.3|14988.3|14990.6|14988.6|14990.2|14988.2|6
1626995800000|2021-07-22 23:16:40|14990.1|14988.1|14990.1|14988.1|14990.1|14988.1|14990.1|14988.1|2
1626995810000|2021-07-22 23:16:50|14990.2|14988.2|14990.8|14988.8|14990.8|14988.8|14990.2|14988.2|5
1626995820000|2021-07-22 23:17:00|14990.7|14988.7|14990.7|14988.7|14991|14989|14990.7|14988.7|1
1626995830000|2021-07-22 23:17:10|14990.8|14988.8|14990.8|14988.8|14991.3|14989.3|14990.7|14988.7|10
1626995840000|2021-07-22 23:17:20|14990.6|14988.6|14990.7|14988.7|14990.8|14988.8|14990.6|14988.6|10
1626995850000|2021-07-22 23:17:30|14990.8|14988.8|14990.8|14988.8|14990.8|14988.8|14990.8|14988.8|2
1626995860000|2021-07-22 23:17:40|14991.1|14989.1|14991.1|14989.1|14991.1|14989.1|14991.1|14989.1|3
1626995870000|2021-07-22 23:17:50|14991.2|14989.2|14991.3|14989.3|14991.3|14989.3|14991.2|14989.2|2
1626995880000|2021-07-22 23:18:00|14991.2|14989.2|14990.8|14988.8|14991.3|14989.3|14990.8|14988.8|12
1626995890000|2021-07-22 23:18:10|14990.5|14988.5|14990.5|14988.5|14990.5|14988.5|14990.5|14988.5|3
1626995900000|2021-07-22 23:18:20|14990.2|14988.2|14990.3|14988.3|14990.3|14988.3|14990.2|14988.2|6
1626995910000|2021-07-22 23:18:30|14990.2|14988.2|14990.3|14988.3|14990.5|14988.5|14990.2|14988.2|6
1626995920000|2021-07-22 23:18:40|14990.5|14988.5|14989.6|14987.6|14990.6|14988.6|14989.5|14987.5|11
1626995930000|2021-07-22 23:18:50|14989.5|14987.5|14989.6|14987.6|14989.6|14987.6|14989.5|14987.5|1
1626995940000|2021-07-22 23:19:00|14989.5|14987.5|14989.3|14987.3|14989.6|14987.6|14989.3|14987.3|3
1626995950000|2021-07-22 23:19:10|14989.2|14987.2|14989.2|14987.2|14989.2|14987.2|14989.2|14987.2|1
1626995960000|2021-07-22 23:19:20|14989.1|14987.1|14989.1|14987.1|14989.1|14987.1|14989.1|14987.1|0
1626995970000|2021-07-22 23:19:30|14989|14987|14988.8|14986.8|14989|14987|14988.8|14986.8|3
1626995980000|2021-07-22 23:19:40|14988.7|14986.7|14988.6|14986.6|14988.7|14986.7|14988.6|14986.6|6
1626995990000|2021-07-22 23:19:50|||||||||1
1626996000000|2021-07-22 23:20:00|14988.5|14986.5|14988.7|14986.7|14988.8|14986.8|14988.5|14986.5|8
1626996010000|2021-07-22 23:20:10|14988.8|14986.8|14988.6|14986.6|14988.8|14986.8|14988.6|14986.6|1
1626996020000|2021-07-22 23:20:20|||||||||1
1626996030000|2021-07-22 23:20:30|14988.5|14986.5|14988.8|14986.8|14988.8|14986.8|14988.5|14986.5|0
1626996050000|2021-07-22 23:20:50|14988.6|14986.6|14988.6|14986.6|14988.6|14986.6|14988.6|14986.6|4
1626996060000|2021-07-22 23:21:00|14988.5|14986.5|14988.6|14986.6|14988.7|14986.7|14988.5|14986.5|4
1626996070000|2021-07-22 23:21:10|||||||||13
1626996080000|2021-07-22 23:21:20|14988.7|14986.7|14988.6|14986.6|14988.7|14986.7|14988.6|14986.6|1
1626996100000|2021-07-22 23:21:40|14988.5|14986.5|14986.7|14984.7|14988.5|14986.5|14986.1|14984.1|198
1626996110000|2021-07-22 23:21:50|14986.8|14984.8|14986.6|14984.6|14986.8|14984.8|14985.8|14983.8|32
1626996120000|2021-07-22 23:22:00|14986.7|14984.7|14986.6|14984.6|14986.7|14984.7|14986.1|14984.1|20
1626996130000|2021-07-22 23:22:10|14986.8|14984.8|14986.8|14984.8|14986.8|14984.8|14986.8|14984.8|3
1626996140000|2021-07-22 23:22:20|14987|14985|14987.3|14985.3|14987.3|14985.3|14987|14985|3
1626996150000|2021-07-22 23:22:30|14987.2|14985.2|14986.7|14984.7|14987.2|14985.2|14986.7|14984.7|7
1626996160000|2021-07-22 23:22:40|14986.6|14984.6|14986.7|14984.7|14986.8|14984.8|14986.6|14984.6|4
1626996170000|2021-07-22 23:22:50|14986.6|14984.6|14986.8|14984.8|14986.8|14984.8|14986.5|14984.5|9
1626996180000|2021-07-22 23:23:00|14986.7|14984.7|14986.2|14984.2|14987|14985|14986.2|14984.2|12
1626996190000|2021-07-22 23:23:10|14986.1|14984.1|14988|14986|14988.5|14986.5|14985.8|14983.8|30
1626996200000|2021-07-22 23:23:20|14987.8|14985.8|14987.8|14985.8|14988|14986|14987.7|14985.7|5
1626996210000|2021-07-22 23:23:30|14988|14986|14987.6|14985.6|14988|14986|14987.6|14985.6|0
1626996220000|2021-07-22 23:23:40|14987.5|14985.5|14987.8|14985.8|14987.8|14985.8|14987.5|14985.5|3
1626996230000|2021-07-22 23:23:50|14987.7|14985.7|14987.5|14985.5|14987.8|14985.8|14987.5|14985.5|5
1626996240000|2021-07-22 23:24:00|14987.6|14985.6|14988.6|14986.6|14988.6|14986.6|14987.5|14985.5|4
1626996260000|2021-07-22 23:24:20|14988.3|14986.3|14988.3|14986.3|14988.3|14986.3|14988.3|14986.3|1
1626996270000|2021-07-22 23:24:30|14988.2|14986.2|14988.3|14986.3|14988.3|14986.3|14988.2|14986.2|0
1626996280000|2021-07-22 23:24:40|14988.2|14986.2|14988.1|14986.1|14988.2|14986.2|14988|14986|3
1626996290000|2021-07-22 23:24:50|14988.2|14986.2|14988.1|14986.1|14988.2|14986.2|14988.1|14986.1|1
1626996300000|2021-07-22 23:25:00|14987.8|14985.8|14987.8|14985.8|14987.8|14985.8|14987.1|14985.1|15
1626996310000|2021-07-22 23:25:10|14988|14986|14988.1|14986.1|14988.1|14986.1|14988|14986|0
1626996330000|2021-07-22 23:25:30|14988.2|14986.2|14988.2|14986.2|14988.2|14986.2|14988.2|14986.2|0
1626996340000|2021-07-22 23:25:40|14988.1|14986.1|14987.8|14985.8|14988.1|14986.1|14987.8|14985.8|3
1626996350000|2021-07-22 23:25:50|14987.5|14985.5|14987.5|14985.5|14987.5|14985.5|14987.5|14985.5|1
1626996360000|2021-07-22 23:26:00|14987.6|14985.6|14987.6|14985.6|14987.6|14985.6|14987.6|14985.6|5
1626996380000|2021-07-22 23:26:20|14986.6|14984.6|14986.5|14984.5|14987|14985|14986.5|14984.5|25
1626996390000|2021-07-22 23:26:30|||||||||1
1626996400000|2021-07-22 23:26:40|14986.3|14984.3|14986.3|14984.3|14986.3|14984.3|14986.3|14984.3|0
1626996420000|2021-07-22 23:27:00|14986.6|14984.6|14986.8|14984.8|14986.8|14984.8|14986.6|14984.6|30
1626996430000|2021-07-22 23:27:10|14986.7|14984.7|14986.5|14984.5|14986.7|14984.7|14986.3|14984.3|2
1626996440000|2021-07-22 23:27:20|14986.6|14984.6|14986.6|14984.6|14986.6|14984.6|14986.6|14984.6|0
1626996480000|2021-07-22 23:28:00|14987|14985|14986.8|14984.8|14987.2|14985.2|14986.7|14984.7|16
1626996490000|2021-07-22 23:28:10|14987|14985|14987|14985|14987|14985|14987|14985|3
1626996500000|2021-07-22 23:28:20|14987.1|14985.1|14987.1|14985.1|14987.1|14985.1|14987.1|14985.1|1
1626996510000|2021-07-22 23:28:30|14987.2|14985.2|14987.3|14985.3|14987.5|14985.5|14987.1|14985.1|4
1626996530000|2021-07-22 23:28:50|14987.2|14985.2|14987.2|14985.2|14987.2|14985.2|14987.2|14985.2|5
1626996540000|2021-07-22 23:29:00|14987.1|14985.1|14987.6|14985.6|14987.6|14985.6|14987.1|14985.1|4
1626996550000|2021-07-22 23:29:10|14987.5|14985.5|14987.3|14985.3|14987.5|14985.5|14987.3|14985.3|1
1626996560000|2021-07-22 23:29:20|14987.6|14985.6|14987.5|14985.5|14987.6|14985.6|14987.5|14985.5|3
1626996570000|2021-07-22 23:29:30|14987.7|14985.7|14987.3|14985.3|14987.7|14985.7|14987.3|14985.3|3
1626996580000|2021-07-22 23:29:40|14987.2|14985.2|14987.1|14985.1|14987.2|14985.2|14987.1|14985.1|2
1626996590000|2021-07-22 23:29:50|14987.2|14985.2|14987.3|14985.3|14987.3|14985.3|14987.2|14985.2|1
1626996600000|2021-07-22 23:30:00|14987.1|14985.1|14986.1|14984.1|14987.1|14985.1|14986.1|14984.1|19
1626996610000|2021-07-22 23:30:10|14986.2|14984.2|14986.3|14984.3|14986.3|14984.3|14986.1|14984.1|1
1626996620000|2021-07-22 23:30:20|14986.2|14984.2|14985.7|14983.7|14986.3|14984.3|14985.6|14983.6|9
1626996630000|2021-07-22 23:30:30|14985.5|14983.5|14985.5|14983.5|14985.5|14983.5|14985.5|14983.5|3
1626996640000|2021-07-22 23:30:40|14985.3|14983.3|14985.3|14983.3|14985.3|14983.3|14985.3|14983.3|1
1626996650000|2021-07-22 23:30:50|14985.5|14983.5|14985.6|14983.6|14985.6|14983.6|14985.3|14983.3|4
1626996660000|2021-07-22 23:31:00|14985.5|14983.5|14985.5|14983.5|14985.6|14983.6|14985.3|14983.3|1
1626996670000|2021-07-22 23:31:10|14985.3|14983.3|14985.3|14983.3|14985.3|14983.3|14985.3|14983.3|0
1626996680000|2021-07-22 23:31:20|14985.5|14983.5|14985.3|14983.3|14985.5|14983.5|14985.2|14983.2|21
1626996690000|2021-07-22 23:31:30|14985.2|14983.2|14985.1|14983.1|14985.2|14983.2|14985.1|14983.1|0
1626996700000|2021-07-22 23:31:40|14985.3|14983.3|14986.1|14984.1|14986.1|14984.1|14985.3|14983.3|18
1626996710000|2021-07-22 23:31:50|14986.2|14984.2|14986.3|14984.3|14986.5|14984.5|14986.2|14984.2|2
1626996720000|2021-07-22 23:32:00|14986.5|14984.5|14986.8|14984.8|14986.8|14984.8|14986.5|14984.5|3
1626996730000|2021-07-22 23:32:10|14986.7|14984.7|14986.5|14984.5|14986.7|14984.7|14986.5|14984.5|2
1626996740000|2021-07-22 23:32:20|14986.6|14984.6|14987.1|14985.1|14987.1|14985.1|14986.5|14984.5|16
1626996750000|2021-07-22 23:32:30|14987|14985|14986.6|14984.6|14987.2|14985.2|14986.3|14984.3|4
1626996760000|2021-07-22 23:32:40|||||||||1
1626996770000|2021-07-22 23:32:50|14986.7|14984.7|14986.7|14984.7|14986.8|14984.8|14986.7|14984.7|6
1626996780000|2021-07-22 23:33:00|14986.6|14984.6|14986.7|14984.7|14986.7|14984.7|14986.5|14984.5|2
1626996790000|2021-07-22 23:33:10|14987.1|14985.1|14987.1|14985.1|14987.1|14985.1|14987|14985|6
1626996800000|2021-07-22 23:33:20|14987|14985|14987|14985|14987|14985|14986.8|14984.8|0
1626996810000|2021-07-22 23:33:30|14987.1|14985.1|14986.8|14984.8|14987.1|14985.1|14986.8|14984.8|2
1626996820000|2021-07-22 23:33:40|14986.6|14984.6|14985.7|14983.7|14986.6|14984.6|14985.6|14983.6|9
1626996830000|2021-07-22 23:33:50|14985.6|14983.6|14986.1|14984.1|14986.2|14984.2|14985.6|14983.6|2
1626996840000|2021-07-22 23:34:00|14986|14984|14985.8|14983.8|14986.2|14984.2|14985.8|14983.8|2
1626996850000|2021-07-22 23:34:10|14985.6|14983.6|14985.5|14983.5|14985.6|14983.6|14985.3|14983.3|14
1626996860000|2021-07-22 23:34:20|14985.3|14983.3|14985.3|14983.3|14985.5|14983.5|14985.2|14983.2|2
1626996870000|2021-07-22 23:34:30|14985.2|14983.2|14984.8|14982.8|14985.5|14983.5|14984.7|14982.7|15
1626996880000|2021-07-22 23:34:40|14984.7|14982.7|14985.3|14983.3|14985.3|14983.3|14984.7|14982.7|1
1626996890000|2021-07-22 23:34:50|14985.2|14983.2|14984.8|14982.8|14985.2|14983.2|14984.8|14982.8|2
1626996910000|2021-07-22 23:35:10|14985|14983|14985.5|14983.5|14985.6|14983.6|14984.7|14982.7|7
1626996920000|2021-07-22 23:35:20|14985.6|14983.6|14985.8|14983.8|14985.8|14983.8|14985.6|14983.6|2
1626996930000|2021-07-22 23:35:30|14986|14984|14985.6|14983.6|14986|14984|14985.6|14983.6|8
1626996940000|2021-07-22 23:35:40|14985.7|14983.7|14985.8|14983.8|14985.8|14983.8|14985.7|14983.7|4
1626996950000|2021-07-22 23:35:50|14986|14984|14986.1|14984.1|14986.1|14984.1|14986|14984|1
1626996960000|2021-07-22 23:36:00|14986.2|14984.2|14986.5|14984.5|14986.5|14984.5|14986.2|14984.2|0
1626996990000|2021-07-22 23:36:30|14986.3|14984.3|14986.2|14984.2|14986.3|14984.3|14986.2|14984.2|4
1626997000000|2021-07-22 23:36:40|14986.1|14984.1|14986.2|14984.2|14986.2|14984.2|14986|14984|1
1626997010000|2021-07-22 23:36:50|14986.3|14984.3|14986.2|14984.2|14986.3|14984.3|14985.8|14983.8|7
1626997020000|2021-07-22 23:37:00|14985.8|14983.8|14986|14984|14986|14984|14985.7|14983.7|2
1626997030000|2021-07-22 23:37:10|14985.8|14983.8|14985.7|14983.7|14985.8|14983.8|14985.6|14983.6|5
1626997040000|2021-07-22 23:37:20|14985.6|14983.6|14985.3|14983.3|14985.6|14983.6|14985.3|14983.3|2
1626997050000|2021-07-22 23:37:30|14985.2|14983.2|14985.2|14983.2|14985.3|14983.3|14985.2|14983.2|6
1626997060000|2021-07-22 23:37:40|14985.3|14983.3|14984.8|14982.8|14985.3|14983.3|14984.8|14982.8|5
1626997070000|2021-07-22 23:37:50|14984.7|14982.7|14984.7|14982.7|14984.8|14982.8|14984.7|14982.7|1
1626997080000|2021-07-22 23:38:00|14984.6|14982.6|14984.6|14982.6|14984.6|14982.6|14984.5|14982.5|5
1626997090000|2021-07-22 23:38:10|14984.8|14982.8|14985.1|14983.1|14985.2|14983.2|14984.8|14982.8|5
1626997100000|2021-07-22 23:38:20|14985|14983|14985.1|14983.1|14985.1|14983.1|14985|14983|1
1626997110000|2021-07-22 23:38:30|14985.2|14983.2|14985.5|14983.5|14985.5|14983.5|14985.2|14983.2|2
1626997120000|2021-07-22 23:38:40|14985.3|14983.3|14985.3|14983.3|14985.3|14983.3|14985.3|14983.3|0
1626997130000|2021-07-22 23:38:50|14985.5|14983.5|14985.3|14983.3|14985.5|14983.5|14985.3|14983.3|1
1626997140000|2021-07-22 23:39:00|14985.2|14983.2|14985.2|14983.2|14985.3|14983.3|14985.2|14983.2|1
1626997160000|2021-07-22 23:39:20|14985.1|14983.1|14985.1|14983.1|14985.1|14983.1|14985.1|14983.1|1
1626997170000|2021-07-22 23:39:30|14985|14983|14985|14983|14985.1|14983.1|14985|14983|2
1626997180000|2021-07-22 23:39:40|14985.1|14983.1|14985.1|14983.1|14985.1|14983.1|14984.7|14982.7|4
1626997190000|2021-07-22 23:39:50|14985|14983|14985.6|14983.6|14985.6|14983.6|14985|14983|8
1626997200000|2021-07-22 23:40:00|14985.7|14983.7|14985.8|14983.8|14986|14984|14985.7|14983.7|3
1626997210000|2021-07-22 23:40:10|14986|14984|14986|14984|14986|14984|14986|14984|2
1626997220000|2021-07-22 23:40:20|14985.8|14983.8|14985.8|14983.8|14986|14984|14985.8|14983.8|1
1626997230000|2021-07-22 23:40:30|14986|14984|14985.8|14983.8|14986|14984|14985.7|14983.7|4
1626997240000|2021-07-22 23:40:40|14985.7|14983.7|14985.8|14983.8|14985.8|14983.8|14985.7|14983.7|0
1626997250000|2021-07-22 23:40:50|14985.7|14983.7|14985.7|14983.7|14985.8|14983.8|14985.7|14983.7|2
1626997260000|2021-07-22 23:41:00|14985.5|14983.5|14985.8|14983.8|14985.8|14983.8|14985.3|14983.3|2
1626997270000|2021-07-22 23:41:10|14985.7|14983.7|14985.7|14983.7|14985.7|14983.7|14985.7|14983.7|2
1626997280000|2021-07-22 23:41:20|14985.6|14983.6|14985.6|14983.6|14985.6|14983.6|14985.6|14983.6|1
1626997290000|2021-07-22 23:41:30|14985.5|14983.5|14985.5|14983.5|14985.5|14983.5|14985.5|14983.5|1
1626997300000|2021-07-22 23:41:40|14985.6|14983.6|14985.5|14983.5|14985.6|14983.6|14985.5|14983.5|3
1626997310000|2021-07-22 23:41:50|14985.6|14983.6|14985.6|14983.6|14986|14984|14985.3|14983.3|1
1626997340000|2021-07-22 23:42:20|14985.1|14983.1|14984.6|14982.6|14985.2|14983.2|14984.6|14982.6|14
1626997350000|2021-07-22 23:42:30|14984.5|14982.5|14984.3|14982.3|14984.6|14982.6|14984.3|14982.3|2
1626997360000|2021-07-22 23:42:40|14984.5|14982.5|14984.3|14982.3|14984.5|14982.5|14984.3|14982.3|5
1626997370000|2021-07-22 23:42:50|14984.2|14982.2|14983.6|14981.6|14984.2|14982.2|14983.6|14981.6|16
1626997380000|2021-07-22 23:43:00|14983.7|14981.7|14983.7|14981.7|14983.7|14981.7|14983.7|14981.7|0
1626997390000|2021-07-22 23:43:10|14983.8|14981.8|14984|14982|14984|14982|14983.8|14981.8|2
1626997400000|2021-07-22 23:43:20|14983.8|14981.8|14983.8|14981.8|14984.1|14982.1|14983.8|14981.8|1
1626997410000|2021-07-22 23:43:30|14984|14982|14984.5|14982.5|14984.5|14982.5|14984|14982|13
1626997430000|2021-07-22 23:43:50|14984.6|14982.6|14984.6|14982.6|14984.6|14982.6|14984.5|14982.5|0
1626997440000|2021-07-22 23:44:00|14984.7|14982.7|14985|14983|14985|14983|14984.7|14982.7|2
1626997450000|2021-07-22 23:44:10|14984.8|14982.8|14985.1|14983.1|14985.1|14983.1|14984.8|14982.8|2
1626997460000|2021-07-22 23:44:20|14985.2|14983.2|14985.3|14983.3|14985.6|14983.6|14985.2|14983.2|1
1626997470000|2021-07-22 23:44:30|14985.5|14983.5|14985.5|14983.5|14985.5|14983.5|14985.5|14983.5|0
1626997480000|2021-07-22 23:44:40|14985.6|14983.6|14985.5|14983.5|14985.6|14983.6|14985.5|14983.5|0
1626997490000|2021-07-22 23:44:50|14985.3|14983.3|14984.8|14982.8|14985.3|14983.3|14984.8|14982.8|4
1626997500000|2021-07-22 23:45:00|14984.7|14982.7|14984.7|14982.7|14984.8|14982.8|14984.5|14982.5|7
1626997510000|2021-07-22 23:45:10|14984.6|14982.6|14984.6|14982.6|14984.7|14982.7|14984.6|14982.6|0
1626997520000|2021-07-22 23:45:20|14984.7|14982.7|14984.6|14982.6|14984.7|14982.7|14984.6|14982.6|0
1626997530000|2021-07-22 23:45:30|14984.7|14982.7|14984|14982|14984.8|14982.8|14984|14982|13
1626997540000|2021-07-22 23:45:40|14984.1|14982.1|14984.1|14982.1|14984.2|14982.2|14984.1|14982.1|2
1626997550000|2021-07-22 23:45:50|14984.2|14982.2|14984.1|14982.1|14984.2|14982.2|14984.1|14982.1|2
1626997560000|2021-07-22 23:46:00|14984.2|14982.2|14984.1|14982.1|14984.2|14982.2|14984.1|14982.1|0
1626997570000|2021-07-22 23:46:10|14984.2|14982.2|14983.8|14981.8|14984.3|14982.3|14983.8|14981.8|8
1626997580000|2021-07-22 23:46:20|14983.7|14981.7|14983.8|14981.8|14983.8|14981.8|14983.6|14981.6|11
1626997600000|2021-07-22 23:46:40|14984|14982|14984.6|14982.6|14984.6|14982.6|14984|14982|7
1626997610000|2021-07-22 23:46:50|14984.7|14982.7|14984.6|14982.6|14984.7|14982.7|14984.6|14982.6|4
1626997620000|2021-07-22 23:47:00|14984.5|14982.5|14985.3|14983.3|14985.5|14983.5|14984.5|14982.5|4
1626997630000|2021-07-22 23:47:10|14985|14983|14985.1|14983.1|14985.1|14983.1|14985|14983|1
1626997640000|2021-07-22 23:47:20|14985.2|14983.2|14985.3|14983.3|14985.3|14983.3|14985.2|14983.2|0
1626997650000|2021-07-22 23:47:30|14985.2|14983.2|14985.3|14983.3|14985.5|14983.5|14985.2|14983.2|3
1626997660000|2021-07-22 23:47:40|14985.5|14983.5|14985.7|14983.7|14986|14984|14985.5|14983.5|10
1626997670000|2021-07-22 23:47:50|14985.5|14983.5|14986.3|14984.3|14986.3|14984.3|14985.5|14983.5|3
1626997680000|2021-07-22 23:48:00|14986.5|14984.5|14986.5|14984.5|14986.6|14984.6|14986.5|14984.5|1
1626997690000|2021-07-22 23:48:10|14986.6|14984.6|14986.5|14984.5|14986.6|14984.6|14986.3|14984.3|10
1626997700000|2021-07-22 23:48:20|14986.6|14984.6|14986.8|14984.8|14986.8|14984.8|14986.3|14984.3|17
1626997710000|2021-07-22 23:48:30|14986.6|14984.6|14986.7|14984.7|14987|14985|14986.6|14984.6|4
1626997720000|2021-07-22 23:48:40|14986.6|14984.6|14987|14985|14987.1|14985.1|14986.6|14984.6|6
1626997730000|2021-07-22 23:48:50|14987.1|14985.1|14987.5|14985.5|14987.5|14985.5|14987|14985|7
1626997740000|2021-07-22 23:49:00|14987.3|14985.3|14987|14985|14987.3|14985.3|14986.7|14984.7|10
1626997750000|2021-07-22 23:49:10|14987.1|14985.1|14986.8|14984.8|14987.1|14985.1|14986.5|14984.5|3
1626997760000|2021-07-22 23:49:20|14986.5|14984.5|14986.3|14984.3|14986.6|14984.6|14986.2|14984.2|8
1626997770000|2021-07-22 23:49:30|14986.5|14984.5|14986.5|14984.5|14986.6|14984.6|14986.3|14984.3|2
1626997780000|2021-07-22 23:49:40|14986.2|14984.2|14986.1|14984.1|14986.2|14984.2|14986.1|14984.1|9
1626997790000|2021-07-22 23:49:50|14986.2|14984.2|14986.3|14984.3|14986.5|14984.5|14986.2|14984.2|1
1626997800000|2021-07-22 23:50:00|14986.2|14984.2|14985.8|14983.8|14986.3|14984.3|14985.8|14983.8|0
1626997810000|2021-07-22 23:50:10|14986|14984|14985.8|14983.8|14986|14984|14985.8|14983.8|0
1626997820000|2021-07-22 23:50:20|14986|14984|14986.3|14984.3|14986.3|14984.3|14986|14984|6
1626997830000|2021-07-22 23:50:30|14986.6|14984.6|14986.6|14984.6|14986.7|14984.7|14986.5|14984.5|4
1626997850000|2021-07-22 23:50:50|14986.7|14984.7|14987|14985|14987|14985|14986.7|14984.7|6
1626997860000|2021-07-22 23:51:00|14987.1|14985.1|14986.8|14984.8|14987.1|14985.1|14986.8|14984.8|4
1626997870000|2021-07-22 23:51:10|14987|14985|14986.1|14984.1|14987|14985|14986|14984|5
1626997880000|2021-07-22 23:51:20|14986|14984|14985.6|14983.6|14986|14984|14985.6|14983.6|0
1626997890000|2021-07-22 23:51:30|14985.3|14983.3|14985.2|14983.2|14985.6|14983.6|14985.1|14983.1|9
1626997900000|2021-07-22 23:51:40|14985.3|14983.3|14985.3|14983.3|14985.5|14983.5|14985.2|14983.2|4
1626997910000|2021-07-22 23:51:50|14985.5|14983.5|14985.5|14983.5|14985.5|14983.5|14985.5|14983.5|1
1626997920000|2021-07-22 23:52:00|14985.7|14983.7|14985.7|14983.7|14985.7|14983.7|14985.7|14983.7|0
1626997940000|2021-07-22 23:52:20|14985.8|14983.8|14985.8|14983.8|14985.8|14983.8|14985.8|14983.8|2
1626997960000|2021-07-22 23:52:40|14986|14984|14985.6|14983.6|14986|14984|14985.6|14983.6|3
1626997970000|2021-07-22 23:52:50|14985.5|14983.5|14985.5|14983.5|14985.5|14983.5|14985.3|14983.3|10
1626997980000|2021-07-22 23:53:00|14985.6|14983.6|14985.6|14983.6|14985.6|14983.6|14985.5|14983.5|2
1626997990000|2021-07-22 23:53:10|14986|14984|14985.8|14983.8|14986|14984|14985.8|14983.8|3
1626998000000|2021-07-22 23:53:20|14986|14984|14986.3|14984.3|14986.5|14984.5|14986|14984|8
1626998020000|2021-07-22 23:53:40|||||||||1
1626998030000|2021-07-22 23:53:50|14986.2|14984.2|14986.2|14984.2|14986.3|14984.3|14986.2|14984.2|0
1626998040000|2021-07-22 23:54:00|14986.3|14984.3|14986.2|14984.2|14986.3|14984.3|14986.1|14984.1|1
1626998050000|2021-07-22 23:54:10|14986.1|14984.1|14986.1|14984.1|14986.1|14984.1|14986|14984|2
1626998060000|2021-07-22 23:54:20|14986.2|14984.2|14985.8|14983.8|14986.2|14984.2|14985.8|14983.8|3
1626998070000|2021-07-22 23:54:30|14985.7|14983.7|14985.5|14983.5|14985.8|14983.8|14985.3|14983.3|0
1626998080000|2021-07-22 23:54:40|14985.3|14983.3|14985.3|14983.3|14985.5|14983.5|14985.3|14983.3|1
1626998090000|2021-07-22 23:54:50|14985.5|14983.5|14985.1|14983.1|14985.5|14983.5|14985.1|14983.1|5
1626998100000|2021-07-22 23:55:00|14985|14983|14985.1|14983.1|14985.1|14983.1|14984.6|14982.6|11
1626998110000|2021-07-22 23:55:10|14985.2|14983.2|14984.8|14982.8|14985.2|14983.2|14984.6|14982.6|6
1626998120000|2021-07-22 23:55:20|14984.7|14982.7|14984.5|14982.5|14984.8|14982.8|14984.5|14982.5|10
1626998130000|2021-07-22 23:55:30|14984.6|14982.6|14984.6|14982.6|14984.8|14982.8|14984.5|14982.5|3
1626998140000|2021-07-22 23:55:40|14984.7|14982.7|14985|14983|14985|14983|14984.5|14982.5|2
1626998150000|2021-07-22 23:55:50|14984.7|14982.7|14984.5|14982.5|14984.7|14982.7|14984.5|14982.5|1
1626998160000|2021-07-22 23:56:00|14984.6|14982.6|14984.1|14982.1|14984.6|14982.6|14984.1|14982.1|9
1626998170000|2021-07-22 23:56:10|14984|14982|14984.3|14982.3|14984.3|14982.3|14984|14982|3
1626998180000|2021-07-22 23:56:20|14984.2|14982.2|14984.3|14982.3|14984.5|14982.5|14984.2|14982.2|2
1626998200000|2021-07-22 23:56:40|14984.2|14982.2|14984.3|14982.3|14984.3|14982.3|14984.2|14982.2|1
1626998210000|2021-07-22 23:56:50|14984.2|14982.2|14984.3|14982.3|14984.3|14982.3|14984.2|14982.2|1
1626998230000|2021-07-22 23:57:10|||||||||1
1626998240000|2021-07-22 23:57:20|14984.5|14982.5|14984.5|14982.5|14984.7|14982.7|14984.5|14982.5|6
1626998250000|2021-07-22 23:57:30|14984.7|14982.7|14984.6|14982.6|14984.7|14982.7|14984.5|14982.5|3
1626998260000|2021-07-22 23:57:40|14984.5|14982.5|14985.1|14983.1|14985.2|14983.2|14984.5|14982.5|7
1626998270000|2021-07-22 23:57:50|14985.2|14983.2|14984.3|14982.3|14985.3|14983.3|14984.3|14982.3|8
1626998280000|2021-07-22 23:58:00|14984.2|14982.2|14984.3|14982.3|14984.6|14982.6|14984.2|14982.2|6
1626998290000|2021-07-22 23:58:10|14984.2|14982.2|14984.2|14982.2|14984.2|14982.2|14984.2|14982.2|4
1626998300000|2021-07-22 23:58:20|14984|14982|14983.7|14981.7|14984|14982|14983.1|14981.1|31
1626998310000|2021-07-22 23:58:30|14983.6|14981.6|14983.6|14981.6|14983.8|14981.8|14983.6|14981.6|3
1626998320000|2021-07-22 23:58:40|14983.7|14981.7|14983.7|14981.7|14983.8|14981.8|14983.5|14981.5|5
1626998330000|2021-07-22 23:58:50|14983.8|14981.8|14984.1|14982.1|14984.1|14982.1|14983.8|14981.8|3
1626998340000|2021-07-22 23:59:00|14984.2|14982.2|14984|14982|14984.3|14982.3|14984|14982|4
1626998350000|2021-07-22 23:59:10|14984.1|14982.1|14983.6|14981.6|14984.1|14982.1|14983.6|14981.6|0
1626998360000|2021-07-22 23:59:20|14983.5|14981.5|14983.8|14981.8|14983.8|14981.8|14983.5|14981.5|6
1626998370000|2021-07-22 23:59:30|14983.7|14981.7|14983.8|14981.8|14983.8|14981.8|14983.6|14981.6|3
1626998380000|2021-07-22 23:59:40|14984|14982|14983.8|14981.8|14984|14982|14983.8|14981.8|0
1626998390000|2021-07-22 23:59:50|14983.7|14981.7|14984.2|14982.2|14984.2|14982.2|14983.7|14981.7|7
1626998400000|2021-07-23 00:00:00|14984.5|14982.5|14984.3|14982.3|14985.1|14983.1|14984|14982|25
1626998410000|2021-07-23 00:00:10|14984.2|14982.2|14984.1|14982.1|14984.3|14982.3|14983.8|14981.8|4
1626998420000|2021-07-23 00:00:20|14984|14982|14983.6|14981.6|14984.3|14982.3|14983.6|14981.6|7
1626998430000|2021-07-23 00:00:30|14983.7|14981.7|14983.1|14981.1|14983.7|14981.7|14983.1|14981.1|3
1626998440000|2021-07-23 00:00:40|14983|14981|14983.1|14981.1|14983.2|14981.2|14983|14981|7
1626998450000|2021-07-23 00:00:50|14983|14981|14983.1|14981.1|14983.3|14981.3|14982.7|14980.7|11
1626998460000|2021-07-23 00:01:00|14982.8|14980.8|14981.1|14979.1|14982.8|14980.8|14981.1|14979.1|86
1626998470000|2021-07-23 00:01:10|14981.2|14979.2|14981.2|14979.2|14981.2|14979.2|14981|14979|10
1626998480000|2021-07-23 00:01:20|14981.1|14979.1|14981.3|14979.3|14981.5|14979.5|14981.1|14979.1|11
1626998490000|2021-07-23 00:01:30|14981.5|14979.5|14981|14979|14981.5|14979.5|14981|14979|6
1626998500000|2021-07-23 00:01:40|14981.1|14979.1|14981.1|14979.1|14981.2|14979.2|14980.8|14978.8|5
1626998510000|2021-07-23 00:01:50|14981|14979|14981.1|14979.1|14981.3|14979.3|14981|14979|3
1626998520000|2021-07-23 00:02:00|14981.2|14979.2|14980.8|14978.8|14981.2|14979.2|14980.8|14978.8|4
1626998530000|2021-07-23 00:02:10|14980.7|14978.7|14981.8|14979.8|14981.8|14979.8|14980.6|14978.6|16
1626998540000|2021-07-23 00:02:20|14982|14980|14983.6|14981.6|14983.6|14981.6|14982|14980|15
1626998550000|2021-07-23 00:02:30|14983.5|14981.5|14983|14981|14983.5|14981.5|14983|14981|14
1626998560000|2021-07-23 00:02:40|14982.7|14980.7|14983.6|14981.6|14983.6|14981.6|14982.7|14980.7|22
1626998570000|2021-07-23 00:02:50|14983.7|14981.7|14983.8|14981.8|14984|14982|14983.6|14981.6|7
1626998580000|2021-07-23 00:03:00|14983.7|14981.7|14982.1|14980.1|14983.7|14981.7|14982.1|14980.1|11
1626998590000|2021-07-23 00:03:10|14982|14980|14981|14979|14982|14980|14981|14979|11
1626998600000|2021-07-23 00:03:20|14981.1|14979.1|14981.3|14979.3|14981.3|14979.3|14980.8|14978.8|6
1626998610000|2021-07-23 00:03:30|14981.2|14979.2|14981.2|14979.2|14981.5|14979.5|14981.2|14979.2|6
1626998620000|2021-07-23 00:03:40|14981.1|14979.1|14980.1|14978.1|14981.1|14979.1|14980.1|14978.1|23
1626998630000|2021-07-23 00:03:50|14980.2|14978.2|14980.1|14978.1|14980.3|14978.3|14980.1|14978.1|6
1626998640000|2021-07-23 00:04:00|14980.2|14978.2|14980|14978|14980.3|14978.3|14979.8|14977.8|19
1626998650000|2021-07-23 00:04:10|14979.8|14977.8|14978.6|14976.6|14980|14978|14978.6|14976.6|36
1626998660000|2021-07-23 00:04:20|14978.5|14976.5|14978.5|14976.5|14978.8|14976.8|14978.2|14976.2|18
1626998670000|2021-07-23 00:04:30|14978.3|14976.3|14978.3|14976.3|14978.6|14976.6|14978.3|14976.3|4
1626998680000|2021-07-23 00:04:40|14978.2|14976.2|14978.5|14976.5|14978.6|14976.6|14977.8|14975.8|36
1626998690000|2021-07-23 00:04:50|14978.7|14976.7|14979.1|14977.1|14979.7|14977.7|14978.7|14976.7|14
1626998700000|2021-07-23 00:05:00|14979|14977|14979.3|14977.3|14979.5|14977.5|14979|14977|5
1626998710000|2021-07-23 00:05:10|14979.8|14977.8|14980.1|14978.1|14980.1|14978.1|14979.7|14977.7|10
1626998720000|2021-07-23 00:05:20|14980|14978|14980|14978|14980.3|14978.3|14979.7|14977.7|11
1626998730000|2021-07-23 00:05:30|14980.1|14978.1|14980.7|14978.7|14980.8|14978.8|14979.7|14977.7|11
1626998740000|2021-07-23 00:05:40|14980.8|14978.8|14981|14979|14981.2|14979.2|14980.6|14978.6|27
1626998750000|2021-07-23 00:05:50|14981.1|14979.1|14981.3|14979.3|14981.3|14979.3|14981|14979|2
1626998760000|2021-07-23 00:06:00|14981.6|14979.6|14982.1|14980.1|14982.1|14980.1|14981.5|14979.5|8
1626998770000|2021-07-23 00:06:10|14981.8|14979.8|14982.2|14980.2|14982.3|14980.3|14981.8|14979.8|5
1626998780000|2021-07-23 00:06:20|14982.3|14980.3|14982.6|14980.6|14982.8|14980.8|14982.3|14980.3|13
1626998790000|2021-07-23 00:06:30|14982.5|14980.5|14982.6|14980.6|14982.6|14980.6|14982.3|14980.3|5
1626998800000|2021-07-23 00:06:40|14982.7|14980.7|14982.5|14980.5|14983|14981|14982.5|14980.5|7
1626998810000|2021-07-23 00:06:50|14982.6|14980.6|14982.1|14980.1|14982.6|14980.6|14982|14980|7
1626998820000|2021-07-23 00:07:00|14982.2|14980.2|14981|14979|14982.3|14980.3|14980.8|14978.8|25
1626998830000|2021-07-23 00:07:10|14981.1|14979.1|14981.6|14979.6|14982|14980|14981|14979|5
1626998840000|2021-07-23 00:07:20|14981.5|14979.5|14981|14979|14981.6|14979.6|14980.6|14978.6|9
1626998850000|2021-07-23 00:07:30|14980.8|14978.8|14981.6|14979.6|14981.6|14979.6|14980.7|14978.7|5
1626998860000|2021-07-23 00:07:40|14981.5|14979.5|14981.6|14979.6|14981.6|14979.6|14981.2|14979.2|7
1626998870000|2021-07-23 00:07:50|14981.5|14979.5|14981.3|14979.3|14981.6|14979.6|14981.3|14979.3|1
1626998880000|2021-07-23 00:08:00|14981.5|14979.5|14981.2|14979.2|14981.6|14979.6|14981.2|14979.2|7
1626998890000|2021-07-23 00:08:10|14981.3|14979.3|14982.8|14980.8|14983.2|14981.2|14981.3|14979.3|29
1626998900000|2021-07-23 00:08:20|14983|14981|14983.1|14981.1|14983.1|14981.1|14982.7|14980.7|2
1626998910000|2021-07-23 00:08:30|14983|14981|14983.2|14981.2|14983.2|14981.2|14982.6|14980.6|12
1626998920000|2021-07-23 00:08:40|14982.8|14980.8|14983.2|14981.2|14983.2|14981.2|14982.8|14980.8|6
1626998930000|2021-07-23 00:08:50|14983.1|14981.1|14983.2|14981.2|14983.2|14981.2|14982.8|14980.8|14
1626998940000|2021-07-23 00:09:00|14983.3|14981.3|14983.5|14981.5|14983.7|14981.7|14983.2|14981.2|9
1626998950000|2021-07-23 00:09:10|14983.6|14981.6|14983.8|14981.8|14983.8|14981.8|14983.2|14981.2|20
1626998960000|2021-07-23 00:09:20|14983.7|14981.7|14983.8|14981.8|14984.1|14982.1|14983.5|14981.5|3
1626998970000|2021-07-23 00:09:30|14984|14982|14983.1|14981.1|14984|14982|14983.1|14981.1|8
1626998980000|2021-07-23 00:09:40|14983.2|14981.2|14982|14980|14983.2|14981.2|14982|14980|9
1626998990000|2021-07-23 00:09:50|14982.2|14980.2|14982.3|14980.3|14982.5|14980.5|14982|14980|12
1626999000000|2021-07-23 00:10:00|14982.5|14980.5|14981.6|14979.6|14982.7|14980.7|14981.6|14979.6|7
1626999010000|2021-07-23 00:10:10|14981.5|14979.5|14981.3|14979.3|14981.6|14979.6|14981.2|14979.2|6
1626999020000|2021-07-23 00:10:20|14981.2|14979.2|14981|14979|14981.2|14979.2|14980.7|14978.7|6
1626999030000|2021-07-23 00:10:30|14981.1|14979.1|14981.8|14979.8|14982.1|14980.1|14980.8|14978.8|18
1626999040000|2021-07-23 00:10:40|14982|14980|14982.1|14980.1|14982.6|14980.6|14981.7|14979.7|3
1626999050000|2021-07-23 00:10:50|14982|14980|14982.5|14980.5|14982.5|14980.5|14981.8|14979.8|5
1626999060000|2021-07-23 00:11:00|14982.3|14980.3|14982.2|14980.2|14982.6|14980.6|14982.2|14980.2|3
1626999070000|2021-07-23 00:11:10|14982.3|14980.3|14982.2|14980.2|14982.3|14980.3|14982.2|14980.2|1
1626999080000|2021-07-23 00:11:20|14982.3|14980.3|14982.3|14980.3|14982.3|14980.3|14982.3|14980.3|1
1626999090000|2021-07-23 00:11:30|14982.5|14980.5|14982.2|14980.2|14982.5|14980.5|14982.2|14980.2|2
1626999100000|2021-07-23 00:11:40|14982.1|14980.1|14982.1|14980.1|14982.1|14980.1|14982|14980|2
1626999110000|2021-07-23 00:11:50|14983|14981|14983|14981|14983.1|14981.1|14983|14981|3
1626999120000|2021-07-23 00:12:00|14983.1|14981.1|14983.2|14981.2|14983.3|14981.3|14983|14981|1
1626999130000|2021-07-23 00:12:10|14983.5|14981.5|14983.2|14981.2|14983.5|14981.5|14983.1|14981.1|3
1626999150000|2021-07-23 00:12:30|14983.3|14981.3|14983.6|14981.6|14983.6|14981.6|14983.3|14981.3|1
1626999170000|2021-07-23 00:12:50|14983.7|14981.7|14983.6|14981.6|14983.7|14981.7|14983.6|14981.6|3
1626999180000|2021-07-23 00:13:00|14984|14982|14983.3|14981.3|14984.1|14982.1|14983.3|14981.3|5
1626999190000|2021-07-23 00:13:10|14983.2|14981.2|14983.2|14981.2|14983.2|14981.2|14983|14981|6
1626999200000|2021-07-23 00:13:20|14983.1|14981.1|14983|14981|14983.1|14981.1|14983|14981|1
1626999210000|2021-07-23 00:13:30|14983.1|14981.1|14983.2|14981.2|14983.5|14981.5|14983.1|14981.1|2
1626999220000|2021-07-23 00:13:40|14983.3|14981.3|14983.3|14981.3|14983.5|14981.5|14983.3|14981.3|1
1626999230000|2021-07-23 00:13:50|14983.5|14981.5|14984.1|14982.1|14984.1|14982.1|14983.5|14981.5|6
1626999240000|2021-07-23 00:14:00|14983.8|14981.8|14983.7|14981.7|14983.8|14981.8|14983.5|14981.5|9
1626999250000|2021-07-23 00:14:10|14983.8|14981.8|14984.2|14982.2|14984.2|14982.2|14983.8|14981.8|11
1626999260000|2021-07-23 00:14:20|14984.3|14982.3|14984.3|14982.3|14984.5|14982.5|14984.2|14982.2|1
1626999270000|2021-07-23 00:14:30|14984.2|14982.2|14984.2|14982.2|14984.2|14982.2|14984.1|14982.1|1
1626999280000|2021-07-23 00:14:40|14984.3|14982.3|14984.3|14982.3|14984.7|14982.7|14984.2|14982.2|3
1626999290000|2021-07-23 00:14:50|14984.2|14982.2|14984.3|14982.3|14984.3|14982.3|14984.2|14982.2|1
1626999300000|2021-07-23 00:15:00|14984.2|14982.2|14984.3|14982.3|14984.3|14982.3|14984.2|14982.2|0
1626999310000|2021-07-23 00:15:10|14984.5|14982.5|14983.8|14981.8|14984.5|14982.5|14983.7|14981.7|6
1626999320000|2021-07-23 00:15:20|14984|14982|14984|14982|14984|14982|14983.8|14981.8|0
1626999330000|2021-07-23 00:15:30|14983.8|14981.8|14985.3|14983.3|14985.3|14983.3|14983.8|14981.8|26
1626999340000|2021-07-23 00:15:40|14985.5|14983.5|14985.5|14983.5|14985.7|14983.7|14985.3|14983.3|7
1626999350000|2021-07-23 00:15:50|14985.6|14983.6|14985.7|14983.7|14986.1|14984.1|14985.5|14983.5|20
1626999360000|2021-07-23 00:16:00|14985.8|14983.8|14986.5|14984.5|14986.5|14984.5|14985.8|14983.8|11
1626999370000|2021-07-23 00:16:10|14986.2|14984.2|14985.8|14983.8|14986.2|14984.2|14985.8|14983.8|6
1626999380000|2021-07-23 00:16:20|14986.3|14984.3|14984.2|14982.2|14986.5|14984.5|14984.1|14982.1|22
1626999390000|2021-07-23 00:16:30|14984.3|14982.3|14984.3|14982.3|14984.3|14982.3|14984.1|14982.1|1
1626999400000|2021-07-23 00:16:40|14984.6|14982.6|14984.3|14982.3|14984.6|14982.6|14984.1|14982.1|4
1626999410000|2021-07-23 00:16:50|14984.2|14982.2|14984.3|14982.3|14984.5|14982.5|14984.2|14982.2|1
1626999420000|2021-07-23 00:17:00|14984.5|14982.5|14985.1|14983.1|14985.1|14983.1|14984.5|14982.5|7
1626999430000|2021-07-23 00:17:10|14985|14983|14984.7|14982.7|14985.2|14983.2|14984.7|14982.7|2
1626999440000|2021-07-23 00:17:20|14984.8|14982.8|14984.7|14982.7|14985|14983|14984.6|14982.6|0
1626999450000|2021-07-23 00:17:30|14984.8|14982.8|14984.8|14982.8|14985.1|14983.1|14984.7|14982.7|2
1626999460000|2021-07-23 00:17:40|14984.7|14982.7|14985|14983|14985.2|14983.2|14984.7|14982.7|3
1626999470000|2021-07-23 00:17:50|14985.1|14983.1|14984.7|14982.7|14985.1|14983.1|14984.7|14982.7|4
1626999480000|2021-07-23 00:18:00|14984.8|14982.8|14985|14983|14985|14983|14984.3|14982.3|0
1626999490000|2021-07-23 00:18:10|14985.1|14983.1|14986.1|14984.1|14986.1|14984.1|14985.1|14983.1|3
1626999500000|2021-07-23 00:18:20|14986|14984|14985.6|14983.6|14986.1|14984.1|14985.6|14983.6|3
1626999510000|2021-07-23 00:18:30|14985.7|14983.7|14985.7|14983.7|14985.7|14983.7|14985.5|14983.5|5
1626999520000|2021-07-23 00:18:40|14985.6|14983.6|14984.6|14982.6|14985.6|14983.6|14984.6|14982.6|4
1626999530000|2021-07-23 00:18:50|14984.7|14982.7|14984.2|14982.2|14984.7|14982.7|14984|14982|6
1626999540000|2021-07-23 00:19:00|14984.1|14982.1|14984.1|14982.1|14984.2|14982.2|14983.7|14981.7|6
1626999550000|2021-07-23 00:19:10|14984.2|14982.2|14984.2|14982.2|14984.3|14982.3|14983.8|14981.8|3
1626999560000|2021-07-23 00:19:20|14984.1|14982.1|14983.8|14981.8|14984.1|14982.1|14983.7|14981.7|1
1626999570000|2021-07-23 00:19:30|14984|14982|14984.3|14982.3|14984.3|14982.3|14984|14982|1
1626999580000|2021-07-23 00:19:40|14984.5|14982.5|14984.3|14982.3|14984.6|14982.6|14984.3|14982.3|0
1626999590000|2021-07-23 00:19:50|14984.5|14982.5|14984.5|14982.5|14984.6|14982.6|14984.3|14982.3|1
1626999600000|2021-07-23 00:20:00|14984.3|14982.3|14984.3|14982.3|14984.6|14982.6|14984.2|14982.2|1
1626999610000|2021-07-23 00:20:10|14984.2|14982.2|14983.8|14981.8|14984.2|14982.2|14983.8|14981.8|8
1626999620000|2021-07-23 00:20:20|14983.7|14981.7|14983.1|14981.1|14983.7|14981.7|14983.1|14981.1|4
1626999630000|2021-07-23 00:20:30|14983.2|14981.2|14983.7|14981.7|14983.7|14981.7|14983.2|14981.2|9
1626999640000|2021-07-23 00:20:40|14983.8|14981.8|14984.2|14982.2|14984.2|14982.2|14983.8|14981.8|0
1626999650000|2021-07-23 00:20:50|14984.1|14982.1|14984.2|14982.2|14984.5|14982.5|14984|14982|4
1626999660000|2021-07-23 00:21:00|14984.3|14982.3|14984.3|14982.3|14984.3|14982.3|14984.3|14982.3|0
1626999670000|2021-07-23 00:21:10|14984.2|14982.2|14984.2|14982.2|14984.2|14982.2|14984.2|14982.2|0
1626999680000|2021-07-23 00:21:20|14984.3|14982.3|14984.3|14982.3|14984.3|14982.3|14984.2|14982.2|1
1626999690000|2021-07-23 00:21:30|14984.2|14982.2|14984.2|14982.2|14984.3|14982.3|14984.1|14982.1|0
1626999700000|2021-07-23 00:21:40|14984.1|14982.1|14984.3|14982.3|14984.3|14982.3|14984.1|14982.1|1
1626999710000|2021-07-23 00:21:50|||||||||3
1626999720000|2021-07-23 00:22:00|14984.5|14982.5|14985.5|14983.5|14985.5|14983.5|14984.5|14982.5|5
1626999730000|2021-07-23 00:22:10|14985.3|14983.3|14985.3|14983.3|14985.5|14983.5|14985.2|14983.2|1
1626999740000|2021-07-23 00:22:20|14985.5|14983.5|14985.3|14983.3|14985.5|14983.5|14985.3|14983.3|0
1626999750000|2021-07-23 00:22:30|14985.2|14983.2|14985.5|14983.5|14985.5|14983.5|14985|14983|2
1626999760000|2021-07-23 00:22:40|14985.3|14983.3|14985.8|14983.8|14986|14984|14985.3|14983.3|4
1626999770000|2021-07-23 00:22:50|14985.7|14983.7|14985.8|14983.8|14985.8|14983.8|14985.7|14983.7|0
1626999780000|2021-07-23 00:23:00|14986|14984|14986|14984|14986.1|14984.1|14985.7|14983.7|7
1626999790000|2021-07-23 00:23:10|14986.1|14984.1|14985.7|14983.7|14986.2|14984.2|14985.7|14983.7|1
1626999800000|2021-07-23 00:23:20|14985.8|14983.8|14985.3|14983.3|14985.8|14983.8|14985.1|14983.1|11
1626999810000|2021-07-23 00:23:30|14985.5|14983.5|14985.1|14983.1|14985.5|14983.5|14985.1|14983.1|1
1626999820000|2021-07-23 00:23:40|||||||||6
1626999830000|2021-07-23 00:23:50|14985.3|14983.3|14985.8|14983.8|14985.8|14983.8|14985.2|14983.2|7
1626999840000|2021-07-23 00:24:00|14986|14984|14985.5|14983.5|14986|14984|14985.5|14983.5|7
1626999850000|2021-07-23 00:24:10|14985.6|14983.6|14985.6|14983.6|14985.6|14983.6|14985.5|14983.5|1
1626999860000|2021-07-23 00:24:20|14985.7|14983.7|14986.1|14984.1|14986.1|14984.1|14985.7|14983.7|2
1626999870000|2021-07-23 00:24:30|14986|14984|14986|14984|14986.1|14984.1|14986|14984|1
1626999880000|2021-07-23 00:24:40|14985.8|14983.8|14986.1|14984.1|14986.3|14984.3|14985.8|14983.8|1
1626999890000|2021-07-23 00:24:50|14986|14984|14986.7|14984.7|14986.8|14984.8|14986|14984|14
1626999900000|2021-07-23 00:25:00|14986.6|14984.6|14986.5|14984.5|14986.6|14984.6|14986.5|14984.5|7
1626999910000|2021-07-23 00:25:10|14986.3|14984.3|14987.7|14985.7|14987.7|14985.7|14986.3|14984.3|24
1626999920000|2021-07-23 00:25:20|14987.6|14985.6|14988.2|14986.2|14988.5|14986.5|14987.5|14985.5|12
1626999930000|2021-07-23 00:25:30|14988.5|14986.5|14990.3|14988.3|14990.6|14988.6|14988.5|14986.5|75
1626999940000|2021-07-23 00:25:40|14990.2|14988.2|14990.3|14988.3|14990.6|14988.6|14990.2|14988.2|12
1626999950000|2021-07-23 00:25:50|14990.2|14988.2|14990.2|14988.2|14990.5|14988.5|14990|14988|14
1626999960000|2021-07-23 00:26:00|14990.3|14988.3|14989.1|14987.1|14990.6|14988.6|14989|14987|19
1626999970000|2021-07-23 00:26:10|14989.2|14987.2|14988.6|14986.6|14989.2|14987.2|14988.5|14986.5|36
1626999980000|2021-07-23 00:26:20|14988.5|14986.5|14987.5|14985.5|14988.5|14986.5|14987.5|14985.5|8
1626999990000|2021-07-23 00:26:30|14987.6|14985.6|14987.2|14985.2|14987.7|14985.7|14987.2|14985.2|7
1627000000000|2021-07-23 00:26:40|14987.1|14985.1|14986.5|14984.5|14987.1|14985.1|14986.5|14984.5|4
1627000010000|2021-07-23 00:26:50|14986.3|14984.3|14986.5|14984.5|14987.1|14985.1|14986.3|14984.3|17
1627000020000|2021-07-23 00:27:00|14986.3|14984.3|14987.6|14985.6|14987.6|14985.6|14986.3|14984.3|8
1627000030000|2021-07-23 00:27:10|14987.7|14985.7|14987.5|14985.5|14987.7|14985.7|14987.5|14985.5|1
1627000040000|2021-07-23 00:27:20|14987.6|14985.6|14987.3|14985.3|14988|14986|14987.2|14985.2|11
1627000050000|2021-07-23 00:27:30|14987.5|14985.5|14987.5|14985.5|14987.5|14985.5|14987.5|14985.5|0
1627000060000|2021-07-23 00:27:40|14987.3|14985.3|14987.6|14985.6|14987.6|14985.6|14987.3|14985.3|0
1627000070000|2021-07-23 00:27:50|14987.7|14985.7|14987.5|14985.5|14987.7|14985.7|14987.5|14985.5|0
1627000080000|2021-07-23 00:28:00|14987.6|14985.6|14987.3|14985.3|14987.6|14985.6|14987.3|14985.3|0
1627000090000|2021-07-23 00:28:10|14987.2|14985.2|14987|14985|14987.3|14985.3|14986.8|14984.8|6
1627000100000|2021-07-23 00:28:20|14986.8|14984.8|14986.6|14984.6|14986.8|14984.8|14986.5|14984.5|23
1627000110000|2021-07-23 00:28:30|14986.5|14984.5|14986.8|14984.8|14986.8|14984.8|14986.3|14984.3|9
1627000130000|2021-07-23 00:28:50|14986.7|14984.7|14987|14985|14987|14985|14986.7|14984.7|3
1627000140000|2021-07-23 00:29:00|14986.8|14984.8|14986.8|14984.8|14986.8|14984.8|14986.8|14984.8|1
1627000180000|2021-07-23 00:29:40|14987.1|14985.1|14987.1|14985.1|14987.1|14985.1|14987.1|14985.1|4
1627000190000|2021-07-23 00:29:50|14987.2|14985.2|14988|14986|14988.3|14986.3|14987.2|14985.2|5
1627000200000|2021-07-23 00:30:00|14988.1|14986.1|14988.6|14986.6|14988.6|14986.6|14988|14986|4
1627000210000|2021-07-23 00:30:10|14988.5|14986.5|14988.3|14986.3|14988.5|14986.5|14988.3|14986.3|5
1627000220000|2021-07-23 00:30:20|||||||||1
1627000230000|2021-07-23 00:30:30|14988.5|14986.5|14988.1|14986.1|14988.5|14986.5|14988|14986|5
1627000240000|2021-07-23 00:30:40|14988|14986|14988.2|14986.2|14988.6|14986.6|14988|14986|7
1627000250000|2021-07-23 00:30:50|14988.3|14986.3|14988.2|14986.2|14988.3|14986.3|14988.1|14986.1|1
1627000260000|2021-07-23 00:31:00|14988.1|14986.1|14988.3|14986.3|14988.3|14986.3|14987.8|14985.8|5
1627000270000|2021-07-23 00:31:10|14988.2|14986.2|14988|14986|14988.2|14986.2|14987.8|14985.8|0
1627000280000|2021-07-23 00:31:20|14987.8|14985.8|14988|14986|14988|14986|14987.8|14985.8|0
1627000290000|2021-07-23 00:31:30|14987.8|14985.8|14988|14986|14988|14986|14987.7|14985.7|1
1627000300000|2021-07-23 00:31:40|14987.7|14985.7|14986.8|14984.8|14987.7|14985.7|14986.8|14984.8|6
1627000310000|2021-07-23 00:31:50|14986.7|14984.7|14986.5|14984.5|14986.7|14984.7|14986.5|14984.5|3
1627000320000|2021-07-23 00:32:00|14986.3|14984.3|14986.2|14984.2|14986.3|14984.3|14986.2|14984.2|6
1627000330000|2021-07-23 00:32:10|14986.3|14984.3|14987|14985|14987|14985|14986.3|14984.3|4
1627000340000|2021-07-23 00:32:20|14987.1|14985.1|14987.5|14985.5|14987.5|14985.5|14987.1|14985.1|1
1627000350000|2021-07-23 00:32:30|14987.3|14985.3|14987.2|14985.2|14987.3|14985.3|14987|14985|4
1627000360000|2021-07-23 00:32:40|14987.3|14985.3|14987.1|14985.1|14987.3|14985.3|14987.1|14985.1|2
1627000380000|2021-07-23 00:33:00|14987.2|14985.2|14987.6|14985.6|14987.6|14985.6|14987.2|14985.2|3
1627000390000|2021-07-23 00:33:10|14987.7|14985.7|14988.1|14986.1|14988.7|14986.7|14987.7|14985.7|6
1627000400000|2021-07-23 00:33:20|14988.2|14986.2|14988.2|14986.2|14988.5|14986.5|14988.2|14986.2|0
1627000410000|2021-07-23 00:33:30|14988.1|14986.1|14988|14986|14988.1|14986.1|14988|14986|0
1627000420000|2021-07-23 00:33:40|14988.2|14986.2|14988.5|14986.5|14988.5|14986.5|14988.1|14986.1|4
1627000430000|2021-07-23 00:33:50|14988.3|14986.3|14988.5|14986.5|14988.7|14986.7|14988.3|14986.3|1
1627000440000|2021-07-23 00:34:00|14988.6|14986.6|14989.3|14987.3|14989.5|14987.5|14988.6|14986.6|4
1627000450000|2021-07-23 00:34:10|14989.5|14987.5|14990.1|14988.1|14990.5|14988.5|14989.3|14987.3|10
1627000460000|2021-07-23 00:34:20|14990.2|14988.2|14991|14989|14991.1|14989.1|14990.1|14988.1|8
1627000470000|2021-07-23 00:34:30|14991.1|14989.1|14991|14989|14991.3|14989.3|14991|14989|7
1627000480000|2021-07-23 00:34:40|14991.1|14989.1|14992|14990|14992|14990|14991.1|14989.1|23
1627000490000|2021-07-23 00:34:50|14992.1|14990.1|14992.3|14990.3|14992.3|14990.3|14991.7|14989.7|38
1627000500000|2021-07-23 00:35:00|14992.5|14990.5|14993.1|14991.1|14993.2|14991.2|14992.3|14990.3|36
1627000510000|2021-07-23 00:35:10|14993|14991|14991.8|14989.8|14993|14991|14991.7|14989.7|12
1627000520000|2021-07-23 00:35:20|14992.3|14990.3|14991.3|14989.3|14992.3|14990.3|14991.3|14989.3|13
1627000530000|2021-07-23 00:35:30|14991.5|14989.5|14991.8|14989.8|14992|14990|14991.5|14989.5|5
1627000540000|2021-07-23 00:35:40|14991.7|14989.7|14991.8|14989.8|14991.8|14989.8|14991.5|14989.5|5
1627000550000|2021-07-23 00:35:50|14991.7|14989.7|14991.7|14989.7|14991.7|14989.7|14991.6|14989.6|7
1627000560000|2021-07-23 00:36:00|14991.8|14989.8|14992.1|14990.1|14992.3|14990.3|14991.8|14989.8|11
1627000570000|2021-07-23 00:36:10|14992.2|14990.2|14992|14990|14992.2|14990.2|14992|14990|0
1627000580000|2021-07-23 00:36:20|14992.1|14990.1|14992|14990|14992.1|14990.1|14991.8|14989.8|15
1627000600000|2021-07-23 00:36:40|14991.8|14989.8|14992|14990|14992|14990|14991.8|14989.8|4
1627000610000|2021-07-23 00:36:50|14991.8|14989.8|14992|14990|14992.1|14990.1|14991.8|14989.8|4
1627000620000|2021-07-23 00:37:00|14992.1|14990.1|14993.2|14991.2|14993.6|14991.6|14992.1|14990.1|27
1627000630000|2021-07-23 00:37:10|14993.5|14991.5|14994|14992|14994|14992|14993.3|14991.3|16
1627000640000|2021-07-23 00:37:20|14994.2|14992.2|14994.6|14992.6|14995.2|14993.2|14994.2|14992.2|66
1627000650000|2021-07-23 00:37:30|14994.5|14992.5|14994.5|14992.5|14995.2|14993.2|14994.3|14992.3|18
1627000660000|2021-07-23 00:37:40|14994.2|14992.2|14994.7|14992.7|14995|14993|14994.1|14992.1|32
1627000670000|2021-07-23 00:37:50|14994.6|14992.6|14995|14993|14995|14993|14994.6|14992.6|4
1627000680000|2021-07-23 00:38:00|14995.1|14993.1|14995.8|14993.8|14996.1|14994.1|14995.1|14993.1|21
1627000690000|2021-07-23 00:38:10|14995.6|14993.6|14995.6|14993.6|14995.7|14993.7|14995.5|14993.5|5
1627000700000|2021-07-23 00:38:20|14995.2|14993.2|14995.3|14993.3|14995.6|14993.6|14995.2|14993.2|15
1627000710000|2021-07-23 00:38:30|14995.2|14993.2|14995.1|14993.1|14995.5|14993.5|14994.8|14992.8|6
1627000720000|2021-07-23 00:38:40|14995.2|14993.2|14995.2|14993.2|14995.3|14993.3|14994.8|14992.8|5
1627000730000|2021-07-23 00:38:50|14995|14993|14994|14992|14995|14993|14993.7|14991.7|13
1627000740000|2021-07-23 00:39:00|14993.8|14991.8|14994.3|14992.3|14994.3|14992.3|14993.6|14991.6|3
1627000750000|2021-07-23 00:39:10|14994.1|14992.1|14995|14993|14995.1|14993.1|14993.8|14991.8|6
1627000760000|2021-07-23 00:39:20|14995.1|14993.1|14995.1|14993.1|14995.2|14993.2|14994.8|14992.8|2
1627000770000|2021-07-23 00:39:30|14995.3|14993.3|14995|14993|14995.3|14993.3|14995|14993|7
1627000780000|2021-07-23 00:39:40|14995.1|14993.1|14995.3|14993.3|14995.3|14993.3|14995|14993|2
1627000790000|2021-07-23 00:39:50|14995.2|14993.2|14995.1|14993.1|14995.3|14993.3|14995.1|14993.1|6
1627000800000|2021-07-23 00:40:00|14994.8|14992.8|14994.8|14992.8|14995|14993|14994.6|14992.6|9
1627000810000|2021-07-23 00:40:10|14994.7|14992.7|14994.1|14992.1|14994.7|14992.7|14994|14992|8
1627000820000|2021-07-23 00:40:20|14994|14992|14993.7|14991.7|14994.1|14992.1|14993.5|14991.5|5
1627000830000|2021-07-23 00:40:30|14993.6|14991.6|14993.8|14991.8|14993.8|14991.8|14993.3|14991.3|7
1627000840000|2021-07-23 00:40:40|14993.7|14991.7|14993.7|14991.7|14993.8|14991.8|14993.6|14991.6|0
1627000850000|2021-07-23 00:40:50|14993.8|14991.8|14993.8|14991.8|14993.8|14991.8|14993.6|14991.6|5
1627000860000|2021-07-23 00:41:00|14993.7|14991.7|14993.6|14991.6|14993.8|14991.8|14993.3|14991.3|18
1627000870000|2021-07-23 00:41:10|14993.7|14991.7|14993.8|14991.8|14993.8|14991.8|14993.6|14991.6|1
1627000880000|2021-07-23 00:41:20|14994|14992|14993.7|14991.7|14994.1|14992.1|14993.7|14991.7|6
1627000890000|2021-07-23 00:41:30|14993.6|14991.6|14993.6|14991.6|14993.6|14991.6|14993.5|14991.5|2
1627000900000|2021-07-23 00:41:40|14993.7|14991.7|14993.8|14991.8|14994|14992|14993.6|14991.6|5
1627000910000|2021-07-23 00:41:50|14993.7|14991.7|14993.6|14991.6|14994|14992|14993.6|14991.6|2
1627000920000|2021-07-23 00:42:00|14994|14992|14994.8|14992.8|14995|14993|14994|14992|9
1627000930000|2021-07-23 00:42:10|14995.1|14993.1|14995|14993|14995.2|14993.2|14994.8|14992.8|0
1627000940000|2021-07-23 00:42:20|14994.8|14992.8|14994.6|14992.6|14995|14993|14994.6|14992.6|3
1627000950000|2021-07-23 00:42:30|14994.2|14992.2|14994.2|14992.2|14994.2|14992.2|14994.1|14992.1|4
1627000960000|2021-07-23 00:42:40|14994.1|14992.1|14994.1|14992.1|14994.1|14992.1|14994.1|14992.1|0
1627000970000|2021-07-23 00:42:50|14994.2|14992.2|14994.1|14992.1|14994.2|14992.2|14994.1|14992.1|1
1627000980000|2021-07-23 00:43:00|14994|14992|14993.6|14991.6|14994|14992|14993.6|14991.6|7
1627000990000|2021-07-23 00:43:10|14993.5|14991.5|14993.5|14991.5|14993.6|14991.6|14993.2|14991.2|11
1627001010000|2021-07-23 00:43:30|14993.3|14991.3|14993.5|14991.5|14993.7|14991.7|14993.3|14991.3|5
1627001020000|2021-07-23 00:43:40|14993.3|14991.3|14993.5|14991.5|14993.5|14991.5|14993.2|14991.2|5
1627001030000|2021-07-23 00:43:50|14993.3|14991.3|14993.6|14991.6|14993.6|14991.6|14993.2|14991.2|6
1627001040000|2021-07-23 00:44:00|14993.5|14991.5|14993.6|14991.6|14993.6|14991.6|14993.2|14991.2|9
1627001050000|2021-07-23 00:44:10|14993.5|14991.5|14993.8|14991.8|14993.8|14991.8|14993.3|14991.3|3
1627001060000|2021-07-23 00:44:20|14994|14992|14994.2|14992.2|14994.2|14992.2|14994|14992|7
1627001070000|2021-07-23 00:44:30|14994.1|14992.1|14994.3|14992.3|14994.3|14992.3|14994.1|14992.1|2
1627001080000|2021-07-23 00:44:40|14994.2|14992.2|14995.2|14993.2|14995.5|14993.5|14994.2|14992.2|21
1627001090000|2021-07-23 00:44:50|14995.1|14993.1|14994.2|14992.2|14995.5|14993.5|14994.2|14992.2|15
1627001100000|2021-07-23 00:45:00|14994.1|14992.1|14994.7|14992.7|14995|14993|14993.8|14991.8|15
1627001110000|2021-07-23 00:45:10|14994.8|14992.8|14995|14993|14995.1|14993.1|14994.6|14992.6|10
1627001120000|2021-07-23 00:45:20|14994.5|14992.5|14995|14993|14995.1|14993.1|14994.5|14992.5|10
1627001130000|2021-07-23 00:45:30|14995.1|14993.1|14995.1|14993.1|14995.3|14993.3|14995|14993|9
1627001140000|2021-07-23 00:45:40|14995.2|14993.2|14996.1|14994.1|14996.1|14994.1|14995.2|14993.2|23
1627001150000|2021-07-23 00:45:50|14996.5|14994.5|14999.8|14997.8|15000.2|14998.2|14996.5|14994.5|173
1627001160000|2021-07-23 00:46:00|15000|14998|15000.5|14998.5|15000.7|14998.7|14999.7|14997.7|25
1627001170000|2021-07-23 00:46:10|15000.3|14998.3|14998.7|14996.7|15000.7|14998.7|14998.6|14996.6|55
1627001180000|2021-07-23 00:46:20|14999.1|14997.1|14999.6|14997.6|14999.8|14997.8|14999.1|14997.1|23
1627001190000|2021-07-23 00:46:30|14999.7|14997.7|14998.1|14996.1|14999.7|14997.7|14998|14996|37
1627001200000|2021-07-23 00:46:40|14998|14996|14998.2|14996.2|14998.3|14996.3|14998|14996|5
1627001210000|2021-07-23 00:46:50|14998|14996|14998.3|14996.3|14998.7|14996.7|14998|14996|16
1627001220000|2021-07-23 00:47:00|14998.2|14996.2|14998.2|14996.2|14998.5|14996.5|14998.1|14996.1|15
1627001230000|2021-07-23 00:47:10|14998.3|14996.3|14998.1|14996.1|14998.3|14996.3|14998|14996|25
1627001240000|2021-07-23 00:47:20|14998|14996|14998.3|14996.3|14998.3|14996.3|14997.7|14995.7|14
1627001250000|2021-07-23 00:47:30|14998.2|14996.2|14997.8|14995.8|14998.3|14996.3|14997.5|14995.5|12
1627001260000|2021-07-23 00:47:40|14998|14996|14997.3|14995.3|14998|14996|14997.2|14995.2|54
1627001270000|2021-07-23 00:47:50|14997.5|14995.5|14998.8|14996.8|14998.8|14996.8|14997.2|14995.2|23
1627001280000|2021-07-23 00:48:00|14998.6|14996.6|14999.6|14997.6|15000|14998|14998.6|14996.6|18
1627001290000|2021-07-23 00:48:10|14999.7|14997.7|15000.2|14998.2|15000.3|14998.3|14999.2|14997.2|19
1627001300000|2021-07-23 00:48:20|15000.1|14998.1|15000.7|14998.7|15000.7|14998.7|15000.1|14998.1|17
1627001310000|2021-07-23 00:48:30|15000.8|14998.8|15000.7|14998.7|15000.8|14998.8|15000.7|14998.7|4
1627001320000|2021-07-23 00:48:40|15000.6|14998.6|15002.3|15000.3|15003.2|15001.2|15000.6|14998.6|137
1627001330000|2021-07-23 00:48:50|15002.5|15000.5|15002.3|15000.3|15002.6|15000.6|15001.6|14999.6|20
1627001340000|2021-07-23 00:49:00|15002.5|15000.5|15002.1|15000.1|15002.7|15000.7|15002.1|15000.1|8
1627001350000|2021-07-23 00:49:10|15002|15000|15002|15000|15002.5|15000.5|15001.8|14999.8|16
1627001360000|2021-07-23 00:49:20|15002.1|15000.1|15001.7|14999.7|15002.1|15000.1|15001|14999|16
1627001370000|2021-07-23 00:49:30|15001.8|14999.8|15003.7|15001.7|15003.7|15001.7|15001.5|14999.5|56
1627001380000|2021-07-23 00:49:40|15003.6|15001.6|15003.6|15001.6|15004.1|15002.1|15003.6|15001.6|11
1627001390000|2021-07-23 00:49:50|15003.7|15001.7|15003.1|15001.1|15003.7|15001.7|15003.1|15001.1|10
1627001400000|2021-07-23 00:50:00|15003.3|15001.3|15004.3|15002.3|15004.5|15002.5|15003.3|15001.3|34
1627001410000|2021-07-23 00:50:10|15004.2|15002.2|15004.3|15002.3|15004.5|15002.5|15004.1|15002.1|15
1627001420000|2021-07-23 00:50:20|15004.2|15002.2|15005.7|15003.7|15006.2|15004.2|15004.1|15002.1|130
1627001430000|2021-07-23 00:50:30|15005.8|15003.8|15007.5|15005.5|15007.6|15005.6|15005.6|15003.6|90
1627001440000|2021-07-23 00:50:40|15007.3|15005.3|15009.2|15007.2|15010.1|15008.1|15007.3|15005.3|151
1627001450000|2021-07-23 00:50:50|15009.5|15007.5|15009.8|15007.8|15010.2|15008.2|15009.2|15007.2|42
1627001460000|2021-07-23 00:51:00|15010.2|15008.2|15009.1|15007.1|15010.2|15008.2|15009.1|15007.1|58
1627001470000|2021-07-23 00:51:10|15009|15007|15008.1|15006.1|15009|15007|15007.6|15005.6|71
1627001480000|2021-07-23 00:51:20|15008.2|15006.2|15008.3|15006.3|15008.6|15006.6|15008.1|15006.1|25
1627001490000|2021-07-23 00:51:30|15008.5|15006.5|15008.3|15006.3|15008.5|15006.5|15008.3|15006.3|1
1627001500000|2021-07-23 00:51:40|15008.2|15006.2|15006.2|15004.2|15008.5|15006.5|15005.6|15003.6|56
1627001510000|2021-07-23 00:51:50|15006.1|15004.1|15006.8|15004.8|15006.8|15004.8|15006.1|15004.1|3
1627001520000|2021-07-23 00:52:00|15007|15005|15007.7|15005.7|15007.8|15005.8|15006.8|15004.8|23
1627001530000|2021-07-23 00:52:10|15007.6|15005.6|15007|15005|15008|15006|15007|15005|8
1627001540000|2021-07-23 00:52:20|15006.8|15004.8|15006.8|15004.8|15007.3|15005.3|15006.7|15004.7|35
1627001550000|2021-07-23 00:52:30|15007|15005|15006.8|15004.8|15007.2|15005.2|15006.6|15004.6|14
1627001560000|2021-07-23 00:52:40|15007|15005|15006.8|15004.8|15007|15005|15006.6|15004.6|4
1627001570000|2021-07-23 00:52:50|15007|15005|15007.1|15005.1|15007.5|15005.5|15006.8|15004.8|8
1627001580000|2021-07-23 00:53:00|15006.8|15004.8|15006.6|15004.6|15007|15005|15006.5|15004.5|28
1627001590000|2021-07-23 00:53:10|15006.5|15004.5|15005.7|15003.7|15006.6|15004.6|15005.7|15003.7|11
1627001600000|2021-07-23 00:53:20|15005.8|15003.8|15006.1|15004.1|15006.1|15004.1|15005.7|15003.7|6
1627001610000|2021-07-23 00:53:30|15006.2|15004.2|15006.1|15004.1|15006.5|15004.5|15006.1|15004.1|3
1627001620000|2021-07-23 00:53:40|15006|15004|15005.8|15003.8|15006.1|15004.1|15005.8|15003.8|5
1627001630000|2021-07-23 00:53:50|15006|15004|15006.1|15004.1|15006.2|15004.2|15005.7|15003.7|8
1627001640000|2021-07-23 00:54:00|15006|15004|15005.8|15003.8|15006|15004|15005.6|15003.6|13
1627001650000|2021-07-23 00:54:10|15005.6|15003.6|15005.5|15003.5|15005.8|15003.8|15005.5|15003.5|10
1627001660000|2021-07-23 00:54:20|15005.3|15003.3|15005.2|15003.2|15005.5|15003.5|15005.2|15003.2|3
1627001670000|2021-07-23 00:54:30|15005.3|15003.3|15005.5|15003.5|15005.5|15003.5|15005.2|15003.2|2
1627001680000|2021-07-23 00:54:40|15005.3|15003.3|15005.5|15003.5|15005.5|15003.5|15005.3|15003.3|1
1627001690000|2021-07-23 00:54:50|15005.3|15003.3|15006|15004|15006.2|15004.2|15005.3|15003.3|6
1627001700000|2021-07-23 00:55:00|15005.8|15003.8|15005.6|15003.6|15006|15004|15005.5|15003.5|6
1627001710000|2021-07-23 00:55:10|15005.5|15003.5|15005.8|15003.8|15006.1|15004.1|15005.5|15003.5|5
1627001720000|2021-07-23 00:55:20|15006.1|15004.1|15006.1|15004.1|15006.1|15004.1|15006.1|15004.1|1
1627001730000|2021-07-23 00:55:30|15006|15004|15006.2|15004.2|15006.8|15004.8|15006|15004|28
1627001740000|2021-07-23 00:55:40|15006.1|15004.1|15006.2|15004.2|15006.3|15004.3|15006.1|15004.1|4
1627001750000|2021-07-23 00:55:50|15006.1|15004.1|15006.5|15004.5|15006.5|15004.5|15006.1|15004.1|3
1627001760000|2021-07-23 00:56:00|15006.3|15004.3|15006.2|15004.2|15006.5|15004.5|15006.2|15004.2|10
1627001770000|2021-07-23 00:56:10|15006|15004|15006.2|15004.2|15006.5|15004.5|15006|15004|12
1627001780000|2021-07-23 00:56:20|15006.1|15004.1|15006.1|15004.1|15006.1|15004.1|15005.8|15003.8|0
1627001790000|2021-07-23 00:56:30|15005.6|15003.6|15004.3|15002.3|15005.6|15003.6|15004.2|15002.2|21
1627001800000|2021-07-23 00:56:40|15004.5|15002.5|15004.5|15002.5|15004.6|15002.6|15004.3|15002.3|6
1627001810000|2021-07-23 00:56:50|15004.3|15002.3|15005.2|15003.2|15005.2|15003.2|15004.3|15002.3|9
1627001820000|2021-07-23 00:57:00|15005.1|15003.1|15004.7|15002.7|15005.2|15003.2|15004.5|15002.5|10
1627001830000|2021-07-23 00:57:10|15004.6|15002.6|15004.7|15002.7|15004.8|15002.8|15004.1|15002.1|9
1627001840000|2021-07-23 00:57:20|15004.8|15002.8|15004.3|15002.3|15004.8|15002.8|15004.2|15002.2|0
1627001850000|2021-07-23 00:57:30|15004.1|15002.1|15004.1|15002.1|15004.1|15002.1|15003.8|15001.8|4
1627001860000|2021-07-23 00:57:40|15004.2|15002.2|15004|15002|15004.2|15002.2|15003.8|15001.8|3
1627001870000|2021-07-23 00:57:50|15004.3|15002.3|15004.1|15002.1|15004.5|15002.5|15003.7|15001.7|3
1627001880000|2021-07-23 00:58:00|15004.5|15002.5|15004.5|15002.5|15004.6|15002.6|15004.2|15002.2|6
1627001890000|2021-07-23 00:58:10|15004.6|15002.6|15004.7|15002.7|15004.8|15002.8|15004.5|15002.5|3
1627001900000|2021-07-23 00:58:20|15004.8|15002.8|15004.8|15002.8|15004.8|15002.8|15004.6|15002.6|1
1627001910000|2021-07-23 00:58:30|15004.7|15002.7|15004.8|15002.8|15004.8|15002.8|15004.5|15002.5|2
1627001920000|2021-07-23 00:58:40|15004.7|15002.7|15005.2|15003.2|15005.3|15003.3|15004.7|15002.7|5
1627001930000|2021-07-23 00:58:50|15005.3|15003.3|15005|15003|15006.1|15004.1|15005|15003|31
1627001940000|2021-07-23 00:59:00|15005.1|15003.1|15005|15003|15006|15004|15004.8|15002.8|20
1627001950000|2021-07-23 00:59:10|15004.7|15002.7|15005.1|15003.1|15005.1|15003.1|15004.7|15002.7|3
1627001970000|2021-07-23 00:59:30|15005|15003|15004.6|15002.6|15005|15003|15004.5|15002.5|6
1627001980000|2021-07-23 00:59:40|15004.5|15002.5|15004.3|15002.3|15004.6|15002.6|15004.3|15002.3|11
1627001990000|2021-07-23 00:59:50|15004.6|15002.6|15004.3|15002.3|15004.7|15002.7|15004.3|15002.3|9
1627002000000|2021-07-23 01:00:00|15004.5|15002.5|15004.8|15002.8|15005.8|15003.8|15004.5|15002.5|20
1627002010000|2021-07-23 01:00:10|15004.7|15002.7|15005.2|15003.2|15005.2|15003.2|15004.7|15002.7|2
1627002020000|2021-07-23 01:00:20|15005.3|15003.3|15006.8|15004.8|15006.8|15004.8|15005.3|15003.3|8
1627002030000|2021-07-23 01:00:30|15007|15005|15006.8|15004.8|15007.1|15005.1|15006.6|15004.6|13
1627002040000|2021-07-23 01:00:40|15006.7|15004.7|15007.1|15005.1|15007.2|15005.2|15006.6|15004.6|6
1627002050000|2021-07-23 01:00:50|15007.3|15005.3|15006.7|15004.7|15007.3|15005.3|15006.6|15004.6|14
1627002060000|2021-07-23 01:01:00|15006.6|15004.6|15006.6|15004.6|15006.7|15004.7|15006.6|15004.6|1
1627002070000|2021-07-23 01:01:10|15007.1|15005.1|15007.3|15005.3|15007.3|15005.3|15006.8|15004.8|4
1627002080000|2021-07-23 01:01:20|15007.5|15005.5|15007.6|15005.6|15007.6|15005.6|15007.2|15005.2|8
1627002090000|2021-07-23 01:01:30|15007.7|15005.7|15008.3|15006.3|15008.5|15006.5|15007.7|15005.7|29
1627002100000|2021-07-23 01:01:40|15008.2|15006.2|15008.7|15006.7|15009|15007|15008.1|15006.1|26
1627002110000|2021-07-23 01:01:50|15008.5|15006.5|15008.5|15006.5|15008.6|15006.6|15008.5|15006.5|3
1627002120000|2021-07-23 01:02:00|15009|15007|15008.3|15006.3|15009|15007|15008.3|15006.3|16
1627002130000|2021-07-23 01:02:10|15008.5|15006.5|15008.5|15006.5|15008.7|15006.7|15008.5|15006.5|3
1627002140000|2021-07-23 01:02:20|15008.3|15006.3|15008.2|15006.2|15008.3|15006.3|15008.1|15006.1|7
1627002150000|2021-07-23 01:02:30|15008.3|15006.3|15008.5|15006.5|15008.6|15006.6|15008.2|15006.2|6
1627002160000|2021-07-23 01:02:40|15008.6|15006.6|15008.1|15006.1|15008.6|15006.6|15007.8|15005.8|18
1627002170000|2021-07-23 01:02:50|15008|15006|15007.5|15005.5|15008|15006|15007|15005|16
1627002180000|2021-07-23 01:03:00|15007.3|15005.3|15006.7|15004.7|15007.6|15005.6|15006.7|15004.7|15
1627002190000|2021-07-23 01:03:10|15006.8|15004.8|15007.3|15005.3|15007.5|15005.5|15006.8|15004.8|6
1627002200000|2021-07-23 01:03:20|15007.2|15005.2|15007.2|15005.2|15007.3|15005.3|15007.2|15005.2|3
1627002210000|2021-07-23 01:03:30|15007.5|15005.5|15007.2|15005.2|15007.5|15005.5|15007.1|15005.1|6
1627002220000|2021-07-23 01:03:40|15007.1|15005.1|15006.6|15004.6|15007.1|15005.1|15006.6|15004.6|6
1627002230000|2021-07-23 01:03:50|15006.3|15004.3|15005.8|15003.8|15006.3|15004.3|15005.8|15003.8|5
1627002240000|2021-07-23 01:04:00|15006|15004|15005.1|15003.1|15006.1|15004.1|15004.8|15002.8|42
1627002250000|2021-07-23 01:04:10|15004.8|15002.8|15003.8|15001.8|15005.1|15003.1|15003.7|15001.7|20
1627002260000|2021-07-23 01:04:20|15003.7|15001.7|15004|15002|15004.2|15002.2|15003.7|15001.7|13
1627002270000|2021-07-23 01:04:30|15004.1|15002.1|15004.3|15002.3|15004.6|15002.6|15004.1|15002.1|7
1627002280000|2021-07-23 01:04:40|15004.5|15002.5|15004.7|15002.7|15004.7|15002.7|15004.5|15002.5|3
1627002290000|2021-07-23 01:04:50|15004.6|15002.6|15004.1|15002.1|15004.6|15002.6|15004.1|15002.1|8
1627002300000|2021-07-23 01:05:00|15004|15002|15003.8|15001.8|15004|15002|15003.7|15001.7|4
1627002310000|2021-07-23 01:05:10|15004|15002|15004.1|15002.1|15004.1|15002.1|15003.8|15001.8|4
1627002320000|2021-07-23 01:05:20|15004.2|15002.2|15004|15002|15004.3|15002.3|15003.7|15001.7|9
1627002330000|2021-07-23 01:05:30|15004.1|15002.1|15004.3|15002.3|15004.3|15002.3|15003.8|15001.8|4
1627002340000|2021-07-23 01:05:40|15004.2|15002.2|15004.3|15002.3|15004.5|15002.5|15004.1|15002.1|3
1627002350000|2021-07-23 01:05:50|15004.5|15002.5|15004.8|15002.8|15004.8|15002.8|15004.3|15002.3|6
1627002360000|2021-07-23 01:06:00|15004.7|15002.7|15005.3|15003.3|15005.3|15003.3|15004.7|15002.7|24
1627002370000|2021-07-23 01:06:10|15005.5|15003.5|15005.8|15003.8|15005.8|15003.8|15005.3|15003.3|8
1627002380000|2021-07-23 01:06:20|15006|15004|15006.3|15004.3|15006.5|15004.5|15006|15004|5
1627002390000|2021-07-23 01:06:30|15006.2|15004.2|15006.2|15004.2|15006.5|15004.5|15006.2|15004.2|2
1627002400000|2021-07-23 01:06:40|15006.1|15004.1|15006.1|15004.1|15006.2|15004.2|15006.1|15004.1|0
1627002410000|2021-07-23 01:06:50|15006|15004|15006.1|15004.1|15006.1|15004.1|15006|15004|3
1627002420000|2021-07-23 01:07:00|15006|15004|15006.3|15004.3|15006.5|15004.5|15005.8|15003.8|10
1627002430000|2021-07-23 01:07:10|15006.2|15004.2|15006.2|15004.2|15006.2|15004.2|15006|15004|5
1627002440000|2021-07-23 01:07:20|15006.3|15004.3|15005.7|15003.7|15006.6|15004.6|15005.5|15003.5|5
1627002450000|2021-07-23 01:07:30|15005.8|15003.8|15006.2|15004.2|15006.2|15004.2|15005.8|15003.8|3
1627002460000|2021-07-23 01:07:40|15006.1|15004.1|15006.2|15004.2|15006.2|15004.2|15006.1|15004.1|1
1627002470000|2021-07-23 01:07:50|15006.1|15004.1|15006.2|15004.2|15006.2|15004.2|15006.1|15004.1|0
1627002480000|2021-07-23 01:08:00|15006.1|15004.1|15005.6|15003.6|15006.1|15004.1|15005.6|15003.6|1
1627002490000|2021-07-23 01:08:10|15005.3|15003.3|15004.6|15002.6|15005.3|15003.3|15004|15002|22
1627002500000|2021-07-23 01:08:20|15004.5|15002.5|15004.1|15002.1|15004.5|15002.5|15004.1|15002.1|5
1627002510000|2021-07-23 01:08:30|15004|15002|15004.1|15002.1|15004.1|15002.1|15003.7|15001.7|11
1627002520000|2021-07-23 01:08:40|15004|15002|15003.3|15001.3|15004|15002|15003.2|15001.2|8
1627002530000|2021-07-23 01:08:50|15003.5|15001.5|15003.2|15001.2|15003.6|15001.6|15003.1|15001.1|12
1627002540000|2021-07-23 01:09:00|15003.3|15001.3|15003.6|15001.6|15003.6|15001.6|15003.1|15001.1|4
1627002550000|2021-07-23 01:09:10|15003.7|15001.7|15004.5|15002.5|15004.5|15002.5|15003.7|15001.7|14
1627002560000|2021-07-23 01:09:20|15004.3|15002.3|15004.2|15002.2|15004.5|15002.5|15004.1|15002.1|4
1627002570000|2021-07-23 01:09:30|15004.1|15002.1|15003.8|15001.8|15004.1|15002.1|15003.8|15001.8|1
1627002580000|2021-07-23 01:09:40|15003.7|15001.7|15004.3|15002.3|15004.3|15002.3|15003.7|15001.7|2
1627002590000|2021-07-23 01:09:50|15004.2|15002.2|15004.6|15002.6|15004.6|15002.6|15004.2|15002.2|5
1627002600000|2021-07-23 01:10:00|15004.7|15002.7|15005|15003|15005.1|15003.1|15004.7|15002.7|11
1627002610000|2021-07-23 01:10:10|15005.1|15003.1|15005.1|15003.1|15005.1|15003.1|15004.8|15002.8|1
1627002620000|2021-07-23 01:10:20|15005|15003|15004.6|15002.6|15005|15003|15004.6|15002.6|6
1627002630000|2021-07-23 01:10:30|15004.5|15002.5|15004.5|15002.5|15004.6|15002.6|15004.3|15002.3|1
1627002640000|2021-07-23 01:10:40|15004.7|15002.7|15004.6|15002.6|15004.8|15002.8|15004.5|15002.5|4
1627002650000|2021-07-23 01:10:50|15004.5|15002.5|15004.5|15002.5|15004.6|15002.6|15004.5|15002.5|3
1627002660000|2021-07-23 01:11:00|15004.6|15002.6|15004.3|15002.3|15004.6|15002.6|15004.2|15002.2|1
1627002670000|2021-07-23 01:11:10|15004.2|15002.2|15004|15002|15004.3|15002.3|15003.8|15001.8|8
1627002680000|2021-07-23 01:11:20|15003.8|15001.8|15003.8|15001.8|15003.8|15001.8|15003.7|15001.7|2
1627002690000|2021-07-23 01:11:30|15003.7|15001.7|15004|15002|15004.1|15002.1|15003.7|15001.7|6
1627002710000|2021-07-23 01:11:50|15003.8|15001.8|15004.5|15002.5|15004.6|15002.6|15003.8|15001.8|10
1627002720000|2021-07-23 01:12:00|15004.3|15002.3|15004.8|15002.8|15004.8|15002.8|15004.3|15002.3|5
1627002730000|2021-07-23 01:12:10|15005.2|15003.2|15005.1|15003.1|15005.6|15003.6|15005.1|15003.1|19
1627002740000|2021-07-23 01:12:20|15005|15003|15004.6|15002.6|15005|15003|15004.6|15002.6|14
1627002750000|2021-07-23 01:12:30|15004.5|15002.5|15003.8|15001.8|15004.5|15002.5|15003.8|15001.8|3
1627002760000|2021-07-23 01:12:40|15004|15002|15003.3|15001.3|15004|15002|15003.3|15001.3|24
1627002770000|2021-07-23 01:12:50|15003.2|15001.2|15002.8|15000.8|15003.2|15001.2|15002.8|15000.8|9
1627002780000|2021-07-23 01:13:00|15003.2|15001.2|15003.6|15001.6|15003.6|15001.6|15003.2|15001.2|8
1627002790000|2021-07-23 01:13:10|15003.5|15001.5|15003|15001|15003.5|15001.5|15002.8|15000.8|2
1627002800000|2021-07-23 01:13:20|15002.7|15000.7|15003|15001|15003.1|15001.1|15002.7|15000.7|4
1627002810000|2021-07-23 01:13:30|15002.8|15000.8|15003|15001|15003.1|15001.1|15002.8|15000.8|2
1627002820000|2021-07-23 01:13:40|15002.7|15000.7|15002.6|15000.6|15003|15001|15002.6|15000.6|5
1627002830000|2021-07-23 01:13:50|15002.3|15000.3|15002.6|15000.6|15002.8|15000.8|15002.3|15000.3|10
1627002840000|2021-07-23 01:14:00|15002.8|15000.8|15003.3|15001.3|15003.3|15001.3|15002.8|15000.8|4
1627002850000|2021-07-23 01:14:10|15003.5|15001.5|15003|15001|15003.5|15001.5|15003|15001|4
1627002860000|2021-07-23 01:14:20|15003.1|15001.1|15002.7|15000.7|15003.1|15001.1|15002.7|15000.7|1
1627002870000|2021-07-23 01:14:30|15002.5|15000.5|15002.3|15000.3|15002.6|15000.6|15002.3|15000.3|9
1627002880000|2021-07-23 01:14:40|15002.2|15000.2|15003|15001|15003|15001|15002.2|15000.2|13
1627002890000|2021-07-23 01:14:50|15002.8|15000.8|15003|15001|15003|15001|15002.8|15000.8|0
1627002900000|2021-07-23 01:15:00|15002.8|15000.8|15002.6|15000.6|15003|15001|15001.7|14999.7|12
1627002910000|2021-07-23 01:15:10|15002.3|15000.3|15003.7|15001.7|15003.7|15001.7|15002.2|15000.2|19
1627002920000|2021-07-23 01:15:20|15003.6|15001.6|15003|15001|15003.6|15001.6|15002.8|15000.8|12
1627002930000|2021-07-23 01:15:30|15003.1|15001.1|15004.6|15002.6|15004.7|15002.7|15003.1|15001.1|12
1627002940000|2021-07-23 01:15:40|15004.5|15002.5|15004.6|15002.6|15004.7|15002.7|15004.1|15002.1|12
1627002950000|2021-07-23 01:15:50|15005.1|15003.1|15005.1|15003.1|15005.2|15003.2|15004.8|15002.8|17
1627002960000|2021-07-23 01:16:00|15005|15003|15004.1|15002.1|15005.1|15003.1|15004.1|15002.1|9
1627002970000|2021-07-23 01:16:10|15004|15002|15003|15001|15004|15002|15002.3|15000.3|23
1627002980000|2021-07-23 01:16:20|15003.1|15001.1|15002.6|15000.6|15003.1|15001.1|15002.6|15000.6|3
1627002990000|2021-07-23 01:16:30|15002.5|15000.5|15002.6|15000.6|15002.7|15000.7|15002.1|15000.1|5
1627003000000|2021-07-23 01:16:40|15002.7|15000.7|15003|15001|15003.2|15001.2|15002.7|15000.7|4
1627003010000|2021-07-23 01:16:50|15003.1|15001.1|15003|15001|15003.1|15001.1|15002.7|15000.7|1
1627003020000|2021-07-23 01:17:00|15003.1|15001.1|15003.2|15001.2|15003.3|15001.3|15002.7|15000.7|7
1627003030000|2021-07-23 01:17:10|15003.3|15001.3|15003.2|15001.2|15003.3|15001.3|15003.2|15001.2|5
1627003040000|2021-07-23 01:17:20|15003.3|15001.3|15002.7|15000.7|15003.3|15001.3|15002.7|15000.7|6
1627003050000|2021-07-23 01:17:30|15002.8|15000.8|15003|15001|15003.3|15001.3|15002.8|15000.8|4
1627003060000|2021-07-23 01:17:40|15003.1|15001.1|15004|15002|15004.1|15002.1|15003.1|15001.1|7
1627003070000|2021-07-23 01:17:50|15003.8|15001.8|15003.7|15001.7|15004|15002|15003.7|15001.7|1
1627003080000|2021-07-23 01:18:00|15003.6|15001.6|15003.6|15001.6|15003.6|15001.6|15003.5|15001.5|3
1627003090000|2021-07-23 01:18:10|15003.5|15001.5|15003.6|15001.6|15003.6|15001.6|15003.5|15001.5|1
1627003100000|2021-07-23 01:18:20|15004.1|15002.1|15004.1|15002.1|15004.1|15002.1|15003.8|15001.8|12
1627003110000|2021-07-23 01:18:30|15004.2|15002.2|15004|15002|15004.2|15002.2|15004|15002|3
1627003120000|2021-07-23 01:18:40|15004.1|15002.1|15002.7|15000.7|15004.3|15002.3|15002.6|15000.6|10
1627003130000|2021-07-23 01:18:50|15002.8|15000.8|15003.2|15001.2|15003.5|15001.5|15002.8|15000.8|3
1627003140000|2021-07-23 01:19:00|15003.3|15001.3|15003.3|15001.3|15003.6|15001.6|15003|15001|1
1627003150000|2021-07-23 01:19:10|15003.2|15001.2|15003.8|15001.8|15003.8|15001.8|15003.1|15001.1|0
1627003160000|2021-07-23 01:19:20|15004|15002|15004.2|15002.2|15004.3|15002.3|15004|15002|3
1627003170000|2021-07-23 01:19:30|15004.1|15002.1|15005.1|15003.1|15005.1|15003.1|15003.8|15001.8|23
1627003180000|2021-07-23 01:19:40|||||||||2
1627003190000|2021-07-23 01:19:50|15005.2|15003.2|15005.6|15003.6|15005.6|15003.6|15005.1|15003.1|11
1627003200000|2021-07-23 01:20:00|15005.7|15003.7|15005.2|15003.2|15006.1|15004.1|15005.2|15003.2|16
1627003210000|2021-07-23 01:20:10|15005.1|15003.1|15004.3|15002.3|15005.1|15003.1|15004.3|15002.3|5
1627003220000|2021-07-23 01:20:20|15004.2|15002.2|15003|15001|15004.2|15002.2|15003|15001|17
1627003230000|2021-07-23 01:20:30|15003.1|15001.1|15003.1|15001.1|15003.1|15001.1|15002.8|15000.8|5
1627003240000|2021-07-23 01:20:40|15002.7|15000.7|15003.2|15001.2|15003.3|15001.3|15002.7|15000.7|6
1627003250000|2021-07-23 01:20:50|15003.3|15001.3|15003|15001|15003.3|15001.3|15002.7|15000.7|3
1627003260000|2021-07-23 01:21:00|15002.8|15000.8|15003.6|15001.6|15003.7|15001.7|15002.8|15000.8|7
1627003270000|2021-07-23 01:21:10|15003.7|15001.7|15003.8|15001.8|15003.8|15001.8|15003.7|15001.7|1
1627003280000|2021-07-23 01:21:20|15004|15002|15003.1|15001.1|15004|15002|15003|15001|6
1627003290000|2021-07-23 01:21:30|15002.7|15000.7|15002.7|15000.7|15003.2|15001.2|15002.7|15000.7|2
1627003300000|2021-07-23 01:21:40|15002.6|15000.6|15003|15001|15003|15001|15002.6|15000.6|0
1627003320000|2021-07-23 01:22:00|15003.1|15001.1|15003|15001|15003.1|15001.1|15002.8|15000.8|3
1627003330000|2021-07-23 01:22:10|15002.8|15000.8|15003|15001|15003|15001|15002.8|15000.8|1
1627003340000|2021-07-23 01:22:20|15002.8|15000.8|15002.6|15000.6|15003|15001|15002.6|15000.6|3
1627003350000|2021-07-23 01:22:30|15002.7|15000.7|15003|15001|15003|15001|15002.6|15000.6|1
1627003360000|2021-07-23 01:22:40|15002.8|15000.8|15003|15001|15003|15001|15002.8|15000.8|0
1627003370000|2021-07-23 01:22:50|15002.8|15000.8|15002.5|15000.5|15002.8|15000.8|15002.1|15000.1|9
1627003380000|2021-07-23 01:23:00|15002.3|15000.3|15002|15000|15002.3|15000.3|15002|15000|2
1627003390000|2021-07-23 01:23:10|15001.8|14999.8|15001.8|14999.8|15002.1|15000.1|15001.8|14999.8|4
1627003400000|2021-07-23 01:23:20|15002|15000|15002.6|15000.6|15002.6|15000.6|15001.8|14999.8|3
1627003410000|2021-07-23 01:23:30|15002.5|15000.5|15002|15000|15002.5|15000.5|15002|15000|1
1627003420000|2021-07-23 01:23:40|15002.1|15000.1|15002|15000|15002.5|15000.5|15002|15000|3
1627003430000|2021-07-23 01:23:50|15001.8|14999.8|15002.1|15000.1|15002.1|15000.1|15001.8|14999.8|2
1627003440000|2021-07-23 01:24:00|15002.2|15000.2|15003|15001|15003.2|15001.2|15002.1|15000.1|13
1627003450000|2021-07-23 01:24:10|15002.7|15000.7|15002.6|15000.6|15003|15001|15002.5|15000.5|1
1627003460000|2021-07-23 01:24:20|15002.7|15000.7|15003|15001|15003|15001|15002.6|15000.6|1
1627003470000|2021-07-23 01:24:30|15002.7|15000.7|15003|15001|15003|15001|15002.7|15000.7|2
1627003480000|2021-07-23 01:24:40|15003.1|15001.1|15002.6|15000.6|15003.1|15001.1|15002.6|15000.6|7
1627003490000|2021-07-23 01:24:50|15002.5|15000.5|15002.3|15000.3|15002.6|15000.6|15002.3|15000.3|4
1627003500000|2021-07-23 01:25:00|15002.5|15000.5|15001.2|14999.2|15002.7|15000.7|15000.5|14998.5|45
1627003510000|2021-07-23 01:25:10|15001.1|14999.1|15001.8|14999.8|15001.8|14999.8|15001.1|14999.1|8
1627003520000|2021-07-23 01:25:20|15001.7|14999.7|15002|15000|15002|15000|15001.7|14999.7|4
1627003530000|2021-07-23 01:25:30|15001.8|14999.8|15001.7|14999.7|15001.8|14999.8|15001.7|14999.7|0
1627003540000|2021-07-23 01:25:40|15001.5|14999.5|15001.7|14999.7|15001.7|14999.7|15001.5|14999.5|1
1627003550000|2021-07-23 01:25:50|15001.6|14999.6|15001.7|14999.7|15002|15000|15001.6|14999.6|1
1627003560000|2021-07-23 01:26:00|15001.8|14999.8|15001.8|14999.8|15002|15000|15001.8|14999.8|2
1627003570000|2021-07-23 01:26:10|15002|15000|15001.8|14999.8|15002|15000|15001.8|14999.8|0
1627003580000|2021-07-23 01:26:20|15002|15000|15002.3|15000.3|15002.3|15000.3|15001.7|14999.7|3
1627003590000|2021-07-23 01:26:30|15002.5|15000.5|15002.2|15000.2|15002.5|15000.5|15002|15000|0
1627003600000|2021-07-23 01:26:40|15002.1|15000.1|15002.3|15000.3|15002.3|15000.3|15002.1|15000.1|2
1627003610000|2021-07-23 01:26:50|15002.5|15000.5|15002.8|15000.8|15002.8|15000.8|15002.3|15000.3|8
1627003620000|2021-07-23 01:27:00|15002.6|15000.6|15002.7|15000.7|15003|15001|15002.6|15000.6|13
1627003630000|2021-07-23 01:27:10|15002.8|15000.8|15002.7|15000.7|15003|15001|15002.7|15000.7|2
1627003640000|2021-07-23 01:27:20|15002.8|15000.8|15002.6|15000.6|15002.8|15000.8|15002.6|15000.6|0
1627003650000|2021-07-23 01:27:30|15002.5|15000.5|15002.7|15000.7|15002.8|15000.8|15002.5|15000.5|2
1627003660000|2021-07-23 01:27:40|15002.6|15000.6|15002.1|15000.1|15002.6|15000.6|15002.1|15000.1|2
1627003670000|2021-07-23 01:27:50|15002|15000|15002.1|15000.1|15002.1|15000.1|15002|15000|2
1627003680000|2021-07-23 01:28:00|15002.2|15000.2|15002|15000|15002.2|15000.2|15002|15000|2
1627003690000|2021-07-23 01:28:10|15001.8|14999.8|15001.2|14999.2|15001.8|14999.8|15001.1|14999.1|7
1627003700000|2021-07-23 01:28:20|15001.1|14999.1|15001.5|14999.5|15001.5|14999.5|15001.1|14999.1|1
1627003710000|2021-07-23 01:28:30|15001.8|14999.8|15001.6|14999.6|15001.8|14999.8|15001.6|14999.6|4
1627003720000|2021-07-23 01:28:40|15001.5|14999.5|15001.5|14999.5|15001.7|14999.7|15001.5|14999.5|3
1627003730000|2021-07-23 01:28:50|15001.6|14999.6|15001.6|14999.6|15001.6|14999.6|15001.6|14999.6|1
1627003740000|2021-07-23 01:29:00|15001.8|14999.8|15002.2|15000.2|15002.3|15000.3|15001.6|14999.6|5
1627003750000|2021-07-23 01:29:10|15002.3|15000.3|15002.1|15000.1|15002.6|15000.6|15002.1|15000.1|1
1627003760000|2021-07-23 01:29:20|15002.5|15000.5|15002.5|15000.5|15002.5|15000.5|15002.3|15000.3|2
1627003770000|2021-07-23 01:29:30|15002.6|15000.6|15002.6|15000.6|15002.8|15000.8|15002.5|15000.5|2
1627003780000|2021-07-23 01:29:40|15002.7|15000.7|15003|15001|15003.1|15001.1|15002.7|15000.7|6
1627003790000|2021-07-23 01:29:50|15003.1|15001.1|15003|15001|15003.2|15001.2|15003|15001|5
1627003800000|2021-07-23 01:30:00|15003.1|15001.1|15002.6|15000.6|15003.3|15001.3|15002.6|15000.6|15
1627003810000|2021-07-23 01:30:10|15002.2|15000.2|15002.2|15000.2|15002.5|15000.5|15001.7|14999.7|28
1627003820000|2021-07-23 01:30:20|15002.3|15000.3|15002|15000|15002.5|15000.5|15001.7|14999.7|2
1627003830000|2021-07-23 01:30:30|15001.8|14999.8|15000.8|14998.8|15002|15000|15000.8|14998.8|17
1627003840000|2021-07-23 01:30:40|15001.1|14999.1|15000.6|14998.6|15001.5|14999.5|15000.6|14998.6|6
1627003850000|2021-07-23 01:30:50|15000.8|14998.8|15000.5|14998.5|15000.8|14998.8|15000.5|14998.5|16
1627003860000|2021-07-23 01:31:00|15000.6|14998.6|15000|14998|15000.6|14998.6|15000|14998|13
1627003870000|2021-07-23 01:31:10|14999.8|14997.8|15000.1|14998.1|15000.1|14998.1|14999.8|14997.8|7
1627003880000|2021-07-23 01:31:20|15000|14998|14999.7|14997.7|15000.5|14998.5|14999.5|14997.5|34
1627003890000|2021-07-23 01:31:30|14999.6|14997.6|14999.7|14997.7|15000|14998|14999.5|14997.5|26
1627003900000|2021-07-23 01:31:40|14999.6|14997.6|15000.2|14998.2|15000.2|14998.2|14999.6|14997.6|11
1627003910000|2021-07-23 01:31:50|15000.1|14998.1|15000|14998|15000.3|14998.3|14999.7|14997.7|2
1627003920000|2021-07-23 01:32:00|14999.8|14997.8|15001.1|14999.1|15001.1|14999.1|14999.7|14997.7|10
1627003930000|2021-07-23 01:32:10|15001.2|14999.2|15000.7|14998.7|15001.2|14999.2|15000.7|14998.7|7
1627003940000|2021-07-23 01:32:20|15000.6|14998.6|15000.1|14998.1|15001.1|14999.1|15000.1|14998.1|4
1627003950000|2021-07-23 01:32:30|14999.8|14997.8|14999.7|14997.7|14999.8|14997.8|14999.5|14997.5|10
1627003960000|2021-07-23 01:32:40|14999.8|14997.8|15000.1|14998.1|15000.2|14998.2|14999.7|14997.7|4
1627003970000|2021-07-23 01:32:50|15000|14998|14999.8|14997.8|15000|14998|14999.7|14997.7|1
1627003980000|2021-07-23 01:33:00|14999.7|14997.7|14998.1|14996.1|14999.7|14997.7|14998.1|14996.1|56
1627003990000|2021-07-23 01:33:10|14998|14996|14997.8|14995.8|14998.2|14996.2|14997.5|14995.5|16
1627004000000|2021-07-23 01:33:20|14997.7|14995.7|14998.5|14996.5|14998.6|14996.6|14997.7|14995.7|7
1627004010000|2021-07-23 01:33:30|14998.3|14996.3|14998.3|14996.3|14998.3|14996.3|14998|14996|11
1627004020000|2021-07-23 01:33:40|14998.5|14996.5|14997.8|14995.8|14998.8|14996.8|14997.8|14995.8|23
1627004030000|2021-07-23 01:33:50|14998.1|14996.1|14997.6|14995.6|14998.1|14996.1|14997.5|14995.5|26
1627004040000|2021-07-23 01:34:00|14997.5|14995.5|14998.8|14996.8|14999|14997|14997.3|14995.3|27
1627004050000|2021-07-23 01:34:10|14998.6|14996.6|14998.7|14996.7|14999|14997|14998.6|14996.6|3
1627004060000|2021-07-23 01:34:20|14998.6|14996.6|14998.6|14996.6|14998.6|14996.6|14998.1|14996.1|7
1627004070000|2021-07-23 01:34:30|14998.7|14996.7|14998.7|14996.7|14999|14997|14998.6|14996.6|6
1627004080000|2021-07-23 01:34:40|14998.8|14996.8|14998.7|14996.7|14999.1|14997.1|14998.6|14996.6|2
1627004090000|2021-07-23 01:34:50|14998.8|14996.8|14998.7|14996.7|14999|14997|14998.6|14996.6|7
1627004100000|2021-07-23 01:35:00|14998.6|14996.6|14999.8|14997.8|14999.8|14997.8|14998.5|14996.5|16
1627004110000|2021-07-23 01:35:10|14999.7|14997.7|14999.8|14997.8|15000.1|14998.1|14999.5|14997.5|8
1627004120000|2021-07-23 01:35:20|15000|14998|14999.5|14997.5|15000.1|14998.1|14999.5|14997.5|9
1627004130000|2021-07-23 01:35:30|14999.3|14997.3|14999.5|14997.5|15000|14998|14999.2|14997.2|5
1627004140000|2021-07-23 01:35:40|14999.6|14997.6|15000.6|14998.6|15000.6|14998.6|14999.6|14997.6|7
1627004150000|2021-07-23 01:35:50|15000.5|14998.5|15001.8|14999.8|15001.8|14999.8|15000.5|14998.5|22
1627004160000|2021-07-23 01:36:00|15001.6|14999.6|15002.2|15000.2|15002.2|15000.2|15001.2|14999.2|18
1627004170000|2021-07-23 01:36:10|15002.1|15000.1|15001.6|14999.6|15002.1|15000.1|15001.6|14999.6|10
1627004180000|2021-07-23 01:36:20|15001.5|14999.5|14998.8|14996.8|15001.5|14999.5|14998.6|14996.6|21
1627004190000|2021-07-23 01:36:30|14998.7|14996.7|14998.7|14996.7|14999|14997|14998.6|14996.6|10
1627004200000|2021-07-23 01:36:40|14998.6|14996.6|14998.6|14996.6|14998.7|14996.7|14998.1|14996.1|10
1627004210000|2021-07-23 01:36:50|14998.5|14996.5|14997.8|14995.8|14998.5|14996.5|14997.7|14995.7|14
1627004220000|2021-07-23 01:37:00|14998|14996|14997.6|14995.6|14998.2|14996.2|14997.5|14995.5|13
1627004230000|2021-07-23 01:37:10|14997.5|14995.5|14995.1|14993.1|14997.5|14995.5|14995.1|14993.1|65
1627004240000|2021-07-23 01:37:20|14995|14993|14995|14993|14995.3|14993.3|14994.8|14992.8|17
1627004250000|2021-07-23 01:37:30|14994.8|14992.8|14995.8|14993.8|14996.3|14994.3|14994.8|14992.8|30
1627004260000|2021-07-23 01:37:40|14995.7|14993.7|14995.2|14993.2|14995.7|14993.7|14995.2|14993.2|5
1627004270000|2021-07-23 01:37:50|14995.5|14993.5|14995.5|14993.5|14995.6|14993.6|14995.2|14993.2|7
1627004280000|2021-07-23 01:38:00|14995.6|14993.6|14996.6|14994.6|14996.7|14994.7|14995.1|14993.1|15
1627004290000|2021-07-23 01:38:10|14996.5|14994.5|14996.5|14994.5|14996.8|14994.8|14996.3|14994.3|3
1627004300000|2021-07-23 01:38:20|14995.8|14993.8|14995.7|14993.7|14995.8|14993.8|14995.3|14993.3|34
1627004310000|2021-07-23 01:38:30|14995.6|14993.6|14995.7|14993.7|14995.8|14993.8|14995.6|14993.6|2
1627004320000|2021-07-23 01:38:40|14995.6|14993.6|14995.7|14993.7|14995.8|14993.8|14995.5|14993.5|2
1627004330000|2021-07-23 01:38:50|14995.8|14993.8|14995.7|14993.7|14996|14994|14995.6|14993.6|0
1627004340000|2021-07-23 01:39:00|14995.8|14993.8|14996.3|14994.3|14996.5|14994.5|14995.7|14993.7|1
1627004350000|2021-07-23 01:39:10|14996.2|14994.2|14995.1|14993.1|14996.2|14994.2|14995|14993|17
1627004360000|2021-07-23 01:39:20|14995.2|14993.2|14995.2|14993.2|14995.5|14993.5|14995.2|14993.2|7
1627004370000|2021-07-23 01:39:30|14995.1|14993.1|14995.1|14993.1|14995.2|14993.2|14995.1|14993.1|0
1627004380000|2021-07-23 01:39:40|14995.2|14993.2|14995.5|14993.5|14995.6|14993.6|14995.2|14993.2|3
1627004390000|2021-07-23 01:39:50|14995.6|14993.6|14994.8|14992.8|14995.6|14993.6|14994.8|14992.8|20
1627004400000|2021-07-23 01:40:00|14994.7|14992.7|14995|14993|14995|14993|14994.2|14992.2|8
1627004410000|2021-07-23 01:40:10|14994.8|14992.8|14994.6|14992.6|14995|14993|14994.5|14992.5|6
1627004420000|2021-07-23 01:40:20|14994.7|14992.7|14995.7|14993.7|14995.7|14993.7|14994.6|14992.6|13
1627004430000|2021-07-23 01:40:30|14995.8|14993.8|14995.3|14993.3|14995.8|14993.8|14995.2|14993.2|11
1627004440000|2021-07-23 01:40:40|14995.5|14993.5|14995.5|14993.5|14995.8|14993.8|14995.2|14993.2|4
1627004450000|2021-07-23 01:40:50|14995.7|14993.7|14994.8|14992.8|14995.8|14993.8|14994.7|14992.7|21
1627004460000|2021-07-23 01:41:00|14995|14993|14994.2|14992.2|14995.1|14993.1|14994.2|14992.2|10
1627004470000|2021-07-23 01:41:10|14994.1|14992.1|14993.7|14991.7|14994.1|14992.1|14993.7|14991.7|15
1627004480000|2021-07-23 01:41:20|14993.6|14991.6|14993.5|14991.5|14994|14992|14993.5|14991.5|6
1627004490000|2021-07-23 01:41:30|14993.3|14991.3|14993.2|14991.2|14993.6|14991.6|14992.5|14990.5|49
1627004500000|2021-07-23 01:41:40|14993.1|14991.1|14993.7|14991.7|14993.7|14991.7|14992.8|14990.8|9
1627004510000|2021-07-23 01:41:50|14993.2|14991.2|14993.2|14991.2|14993.7|14991.7|14992.8|14990.8|28
1627004520000|2021-07-23 01:42:00|14993.1|14991.1|14993|14991|14993.2|14991.2|14992.3|14990.3|11
1627004530000|2021-07-23 01:42:10|14992.7|14990.7|14992.6|14990.6|14993|14991|14992.3|14990.3|10
1627004540000|2021-07-23 01:42:20|14993|14991|14993.1|14991.1|14993.2|14991.2|14992.7|14990.7|6
1627004550000|2021-07-23 01:42:30|14993.2|14991.2|14993.3|14991.3|14993.3|14991.3|14993.2|14991.2|4
1627004560000|2021-07-23 01:42:40|14993.5|14991.5|14993|14991|14993.5|14991.5|14992.7|14990.7|6
1627004570000|2021-07-23 01:42:50|14993.1|14991.1|14991.8|14989.8|14993.1|14991.1|14991.8|14989.8|15
1627004580000|2021-07-23 01:43:00|14991.7|14989.7|14992.1|14990.1|14992.5|14990.5|14991.1|14989.1|38
1627004590000|2021-07-23 01:43:10|14992|14990|14992.5|14990.5|14992.6|14990.6|14991.3|14989.3|10
1627004600000|2021-07-23 01:43:20|14992.6|14990.6|14992.8|14990.8|14992.8|14990.8|14991.8|14989.8|9
1627004610000|2021-07-23 01:43:30|14992.7|14990.7|14992.6|14990.6|14992.8|14990.8|14992|14990|22
1627004620000|2021-07-23 01:43:40|14992.5|14990.5|14992.8|14990.8|14993.1|14991.1|14992.5|14990.5|12
1627004630000|2021-07-23 01:43:50|14993|14991|14993.1|14991.1|14993.3|14991.3|14992.8|14990.8|10
1627004640000|2021-07-23 01:44:00|14992.8|14990.8|14992.6|14990.6|14993.2|14991.2|14992.3|14990.3|15
1627004650000|2021-07-23 01:44:10|14992.5|14990.5|14994|14992|14994|14992|14992.5|14990.5|7
1627004660000|2021-07-23 01:44:20|14994.1|14992.1|14994.1|14992.1|14994.1|14992.1|14993.7|14991.7|6
1627004670000|2021-07-23 01:44:30|14994|14992|14994.3|14992.3|14994.6|14992.6|14994|14992|8
1627004680000|2021-07-23 01:44:40|14994|14992|14995.2|14993.2|14995.6|14993.6|14994|14992|31
1627004690000|2021-07-23 01:44:50|14995.1|14993.1|14994.8|14992.8|14995.7|14993.7|14994.8|14992.8|33
1627004700000|2021-07-23 01:45:00|14995|14993|14994.8|14992.8|14995.3|14993.3|14994.8|14992.8|9
1627004710000|2021-07-23 01:45:10|14994.6|14992.6|14994.1|14992.1|14994.6|14992.6|14993.8|14991.8|23
1627004720000|2021-07-23 01:45:20|14994|14992|14993.8|14991.8|14994.2|14992.2|14993.8|14991.8|10
1627004730000|2021-07-23 01:45:30|14993.7|14991.7|14994.1|14992.1|14994.1|14992.1|14993.2|14991.2|14
1627004740000|2021-07-23 01:45:40|14994|14992|14994.8|14992.8|14994.8|14992.8|14993.8|14991.8|3
1627004750000|2021-07-23 01:45:50|14994.7|14992.7|14995.1|14993.1|14995.1|14993.1|14994.5|14992.5|3
1627004760000|2021-07-23 01:46:00|14995|14993|14996.3|14994.3|14996.3|14994.3|14995|14993|13
1627004770000|2021-07-23 01:46:10|14996.2|14994.2|14996.6|14994.6|14996.8|14994.8|14996.1|14994.1|22
1627004780000|2021-07-23 01:46:20|14996.7|14994.7|14996.1|14994.1|14996.8|14994.8|14996|14994|23
1627004790000|2021-07-23 01:46:30|14996.2|14994.2|14996|14994|14996.3|14994.3|14995.7|14993.7|10
1627004800000|2021-07-23 01:46:40|14995.8|14993.8|14995.7|14993.7|14995.8|14993.8|14995.1|14993.1|27
1627004810000|2021-07-23 01:46:50|14995.8|14993.8|14996.6|14994.6|14996.6|14994.6|14995.7|14993.7|2
1627004820000|2021-07-23 01:47:00|14996.3|14994.3|14996.5|14994.5|14996.5|14994.5|14996.1|14994.1|7
1627004830000|2021-07-23 01:47:10|14996.6|14994.6|14996.5|14994.5|14996.6|14994.6|14996.5|14994.5|1
1627004840000|2021-07-23 01:47:20|14996.6|14994.6|14997.3|14995.3|14997.3|14995.3|14996.3|14994.3|25
1627004850000|2021-07-23 01:47:30|14997.2|14995.2|14996.6|14994.6|14997.2|14995.2|14996.5|14994.5|7
1627004860000|2021-07-23 01:47:40|14996.5|14994.5|14995.7|14993.7|14996.5|14994.5|14995.3|14993.3|18
1627004870000|2021-07-23 01:47:50|14995.6|14993.6|14996.2|14994.2|14996.3|14994.3|14995.6|14993.6|1
1627004880000|2021-07-23 01:48:00|14996.1|14994.1|14995.8|14993.8|14996.1|14994.1|14995.5|14993.5|5
1627004890000|2021-07-23 01:48:10|14995.7|14993.7|14993.7|14991.7|14996|14994|14993.7|14991.7|22
1627004900000|2021-07-23 01:48:20|14993.6|14991.6|14995|14993|14995.1|14993.1|14993.5|14991.5|9
1627004910000|2021-07-23 01:48:30|14995.1|14993.1|14994.8|14992.8|14995.1|14993.1|14994.7|14992.7|12
1627004920000|2021-07-23 01:48:40|14995|14993|14994.8|14992.8|14995.1|14993.1|14994.8|14992.8|6
1627004930000|2021-07-23 01:48:50|14995|14993|14995|14993|14995.1|14993.1|14994.7|14992.7|8
1627004940000|2021-07-23 01:49:00|14994.8|14992.8|14994.7|14992.7|14995|14993|14994.2|14992.2|7
1627004950000|2021-07-23 01:49:10|14994.6|14992.6|14995.2|14993.2|14995.3|14993.3|14994.6|14992.6|37
1627004960000|2021-07-23 01:49:20|14995.3|14993.3|14996|14994|14996.1|14994.1|14995.3|14993.3|12
1627004970000|2021-07-23 01:49:30|14996.1|14994.1|14996.3|14994.3|14996.3|14994.3|14995.7|14993.7|4
1627004980000|2021-07-23 01:49:40|14996.2|14994.2|14996.1|14994.1|14996.2|14994.2|14995.7|14993.7|1
1627004990000|2021-07-23 01:49:50|14996|14994|14996.2|14994.2|14996.3|14994.3|14995.8|14993.8|3
1627005000000|2021-07-23 01:50:00|14996.1|14994.1|14996.3|14994.3|14996.6|14994.6|14996.1|14994.1|9
1627005010000|2021-07-23 01:50:10|14996.5|14994.5|14995.6|14993.6|14996.5|14994.5|14995.2|14993.2|14
1627005020000|2021-07-23 01:50:20|14995.5|14993.5|14995.5|14993.5|14996|14994|14995.3|14993.3|10
1627005030000|2021-07-23 01:50:30|14995.6|14993.6|14995.8|14993.8|14996.6|14994.6|14995.5|14993.5|6
1627005040000|2021-07-23 01:50:40|14996|14994|14996.5|14994.5|14996.6|14994.6|14996|14994|14
1627005050000|2021-07-23 01:50:50|14996.6|14994.6|14997|14995|14997|14995|14996.6|14994.6|5
1627005060000|2021-07-23 01:51:00|14996.8|14994.8|14997.6|14995.6|14998.2|14996.2|14996.7|14994.7|38
1627005070000|2021-07-23 01:51:10|14997.7|14995.7|14997.6|14995.6|14998.1|14996.1|14997.6|14995.6|15
1627005080000|2021-07-23 01:51:20|14997.7|14995.7|14997.8|14995.8|14998|14996|14997.7|14995.7|6
1627005090000|2021-07-23 01:51:30|14998|14996|14998.1|14996.1|14998.3|14996.3|14997.7|14995.7|12
1627005100000|2021-07-23 01:51:40|14998.2|14996.2|14998.5|14996.5|14998.5|14996.5|14998.1|14996.1|6
1627005110000|2021-07-23 01:51:50|14998.3|14996.3|14998.3|14996.3|14998.8|14996.8|14998.2|14996.2|24
1627005120000|2021-07-23 01:52:00|14998.5|14996.5|14997.8|14995.8|14998.5|14996.5|14997.8|14995.8|8
1627005130000|2021-07-23 01:52:10|14997.7|14995.7|14997.8|14995.8|14998|14996|14997.7|14995.7|4
1627005140000|2021-07-23 01:52:20|14998|14996|14998.2|14996.2|14998.2|14996.2|14998|14996|0
1627005150000|2021-07-23 01:52:30|14998.1|14996.1|14998.1|14996.1|14998.3|14996.3|14998.1|14996.1|4
1627005160000|2021-07-23 01:52:40|14998.2|14996.2|14998.2|14996.2|14998.2|14996.2|14998.1|14996.1|2
1627005170000|2021-07-23 01:52:50|14998.6|14996.6|14998.7|14996.7|14998.7|14996.7|14998.5|14996.5|27
1627005180000|2021-07-23 01:53:00|14998.6|14996.6|14999|14997|14999|14997|14998.3|14996.3|6
1627005190000|2021-07-23 01:53:10|14999.1|14997.1|14998.8|14996.8|14999.1|14997.1|14998.8|14996.8|4
1627005200000|2021-07-23 01:53:20|14998.7|14996.7|14998.5|14996.5|14999|14997|14998.5|14996.5|18
1627005210000|2021-07-23 01:53:30|14998.3|14996.3|14997.8|14995.8|14998.3|14996.3|14997.7|14995.7|2
1627005220000|2021-07-23 01:53:40|14997.7|14995.7|14998.3|14996.3|14998.5|14996.5|14997.7|14995.7|3
1627005230000|2021-07-23 01:53:50|14998.5|14996.5|14998.7|14996.7|14998.7|14996.7|14998.5|14996.5|6
1627005240000|2021-07-23 01:54:00|14998.8|14996.8|14998.7|14996.7|14999.6|14997.6|14998.6|14996.6|22
1627005250000|2021-07-23 01:54:10|14998.6|14996.6|14998.3|14996.3|14998.7|14996.7|14998.3|14996.3|5
1627005260000|2021-07-23 01:54:20|14998.2|14996.2|14997.5|14995.5|14998.2|14996.2|14997.3|14995.3|18
1627005270000|2021-07-23 01:54:30|14997.3|14995.3|14996.8|14994.8|14997.5|14995.5|14996.8|14994.8|3
1627005280000|2021-07-23 01:54:40|14996.6|14994.6|14996.8|14994.8|14997.1|14995.1|14996.3|14994.3|6
1627005290000|2021-07-23 01:54:50|14996.7|14994.7|14997.6|14995.6|14997.6|14995.6|14996.3|14994.3|23
1627005300000|2021-07-23 01:55:00|14997.5|14995.5|14997.1|14995.1|14997.6|14995.6|14997.1|14995.1|4
1627005310000|2021-07-23 01:55:10|14997|14995|14996.8|14994.8|14997.2|14995.2|14996.7|14994.7|5
1627005320000|2021-07-23 01:55:20|14996.6|14994.6|14996.6|14994.6|14996.6|14994.6|14996.6|14994.6|1
1627005330000|2021-07-23 01:55:30|14996.3|14994.3|14996.5|14994.5|14996.5|14994.5|14996.2|14994.2|12
1627005340000|2021-07-23 01:55:40|14996.8|14994.8|14996.3|14994.3|14996.8|14994.8|14996.3|14994.3|5
1627005350000|2021-07-23 01:55:50|14996.5|14994.5|14996.5|14994.5|14996.6|14994.6|14996.5|14994.5|0
1627005360000|2021-07-23 01:56:00|14996.3|14994.3|14996.8|14994.8|14997|14995|14996.3|14994.3|2
1627005370000|2021-07-23 01:56:10|14996.3|14994.3|14996.1|14994.1|14996.5|14994.5|14996.1|14994.1|11
1627005380000|2021-07-23 01:56:20|14996|14994|14995.2|14993.2|14996|14994|14995.2|14993.2|6
1627005390000|2021-07-23 01:56:30|14995.1|14993.1|14994.3|14992.3|14995.1|14993.1|14994|14992|26
1627005400000|2021-07-23 01:56:40|14994.7|14992.7|14993.8|14991.8|14994.7|14992.7|14993.7|14991.7|15
1627005410000|2021-07-23 01:56:50|14994|14992|14993.8|14991.8|14994.3|14992.3|14993.6|14991.6|10
1627005420000|2021-07-23 01:57:00|14993.7|14991.7|14993.8|14991.8|14994.1|14992.1|14993.7|14991.7|6
1627005430000|2021-07-23 01:57:10|14994|14992|14993.3|14991.3|14994.1|14992.1|14993.3|14991.3|12
1627005440000|2021-07-23 01:57:20|14993.1|14991.1|14993.1|14991.1|14993.2|14991.2|14993|14991|18
1627005450000|2021-07-23 01:57:30|14993.3|14991.3|14993.2|14991.2|14993.3|14991.3|14993.1|14991.1|7
1627005460000|2021-07-23 01:57:40|14993.1|14991.1|14992.3|14990.3|14993.2|14991.2|14992|14990|30
1627005470000|2021-07-23 01:57:50|14992.6|14990.6|14992.3|14990.3|14992.6|14990.6|14992.2|14990.2|12
1627005480000|2021-07-23 01:58:00|14992.2|14990.2|14992.6|14990.6|14992.6|14990.6|14992.2|14990.2|8
1627005490000|2021-07-23 01:58:10|14992.7|14990.7|14993.2|14991.2|14993.2|14991.2|14992.6|14990.6|10
1627005500000|2021-07-23 01:58:20|14993.1|14991.1|14993.1|14991.1|14993.2|14991.2|14993|14991|0
1627005510000|2021-07-23 01:58:30|14993.2|14991.2|14993.8|14991.8|14993.8|14991.8|14993.1|14991.1|6
1627005520000|2021-07-23 01:58:40|14993.7|14991.7|14994.2|14992.2|14994.2|14992.2|14993.6|14991.6|10
1627005530000|2021-07-23 01:58:50|14994.1|14992.1|14994.6|14992.6|14994.6|14992.6|14994.1|14992.1|12
1627005540000|2021-07-23 01:59:00|14994.5|14992.5|14994.1|14992.1|14994.8|14992.8|14994.1|14992.1|5
1627005560000|2021-07-23 01:59:20|14993.8|14991.8|14992.8|14990.8|14993.8|14991.8|14992.8|14990.8|9
1627005570000|2021-07-23 01:59:30|14992.6|14990.6|14992|14990|14992.6|14990.6|14991.7|14989.7|16
1627005580000|2021-07-23 01:59:40|14991.8|14989.8|14993.2|14991.2|14993.2|14991.2|14991.8|14989.8|10
1627005590000|2021-07-23 01:59:50|14993.3|14991.3|14993.2|14991.2|14993.6|14991.6|14993.1|14991.1|6
1627005600000|2021-07-23 02:00:00|14993.1|14991.1|14992|14990|14993.2|14991.2|14992|14990|17
1627005610000|2021-07-23 02:00:10|14991.8|14989.8|14991.8|14989.8|14992.1|14990.1|14991.7|14989.7|11
1627005620000|2021-07-23 02:00:20|14992|14990|14993|14991|14993|14991|14991.7|14989.7|6
1627005630000|2021-07-23 02:00:30|14993.1|14991.1|14993.8|14991.8|14993.8|14991.8|14992.5|14990.5|16
1627005640000|2021-07-23 02:00:40|14994|14992|14994|14992|14995.1|14993.1|14993.8|14991.8|24
1627005650000|2021-07-23 02:00:50|14994.1|14992.1|14994.5|14992.5|14994.5|14992.5|14994|14992|3
1627005660000|2021-07-23 02:01:00|14994.3|14992.3|14993.8|14991.8|14994.3|14992.3|14993.6|14991.6|7
1627005670000|2021-07-23 02:01:10|14993.7|14991.7|14994.2|14992.2|14994.2|14992.2|14993.6|14991.6|2
1627005680000|2021-07-23 02:01:20|14994.1|14992.1|14994.2|14992.2|14994.3|14992.3|14994.1|14992.1|0
1627005690000|2021-07-23 02:01:30|14994.3|14992.3|14994.1|14992.1|14994.3|14992.3|14993.8|14991.8|3
1627005700000|2021-07-23 02:01:40|14994.2|14992.2|14993.2|14991.2|14994.2|14992.2|14993.2|14991.2|6
1627005710000|2021-07-23 02:01:50|14993.3|14991.3|14993.8|14991.8|14993.8|14991.8|14993.2|14991.2|1
1627005720000|2021-07-23 02:02:00|14993.7|14991.7|14995.1|14993.1|14995.1|14993.1|14993.6|14991.6|6
1627005730000|2021-07-23 02:02:10|14995|14993|14994.6|14992.6|14995|14993|14994.6|14992.6|3
1627005740000|2021-07-23 02:02:20|14994.2|14992.2|14994.1|14992.1|14994.2|14992.2|14994|14992|4
1627005750000|2021-07-23 02:02:30|14994.3|14992.3|14994.6|14992.6|14994.8|14992.8|14994.3|14992.3|2
1627005760000|2021-07-23 02:02:40|14994.7|14992.7|14995.2|14993.2|14995.2|14993.2|14994.7|14992.7|5
1627005770000|2021-07-23 02:02:50|14995.3|14993.3|14995.2|14993.2|14995.7|14993.7|14995.2|14993.2|6
1627005780000|2021-07-23 02:03:00|14995.1|14993.1|14995.1|14993.1|14995.2|14993.2|14995.1|14993.1|1
1627005790000|2021-07-23 02:03:10|14995.2|14993.2|14995.3|14993.3|14995.6|14993.6|14995.2|14993.2|3
1627005800000|2021-07-23 02:03:20|14995.2|14993.2|14996|14994|14996.1|14994.1|14995.2|14993.2|9
1627005810000|2021-07-23 02:03:30|14995.8|14993.8|14995.6|14993.6|14996|14994|14995.5|14993.5|8
1627005820000|2021-07-23 02:03:40|14995.5|14993.5|14995.7|14993.7|14995.8|14993.8|14995.2|14993.2|3
1627005830000|2021-07-23 02:03:50|14995.8|14993.8|14996.5|14994.5|14996.6|14994.6|14995.7|14993.7|13
1627005840000|2021-07-23 02:04:00|14996.7|14994.7|14996.3|14994.3|14997.1|14995.1|14996.2|14994.2|17
1627005850000|2021-07-23 02:04:10|14996.5|14994.5|14996.6|14994.6|14996.7|14994.7|14996.2|14994.2|4
1627005860000|2021-07-23 02:04:20|14996.7|14994.7|14997|14995|14997.1|14995.1|14996.7|14994.7|4
1627005870000|2021-07-23 02:04:30|14997.2|14995.2|14996.6|14994.6|14997.2|14995.2|14996.5|14994.5|5
1627005880000|2021-07-23 02:04:40|14996.5|14994.5|14996.6|14994.6|14996.8|14994.8|14996.3|14994.3|2
1627005890000|2021-07-23 02:04:50|14996.7|14994.7|14996.3|14994.3|14996.7|14994.7|14995.6|14993.6|5
1627005900000|2021-07-23 02:05:00|14996.2|14994.2|14995.6|14993.6|14996.2|14994.2|14995.6|14993.6|3
1627005910000|2021-07-23 02:05:10|14995.5|14993.5|14995.8|14993.8|14996|14994|14995.5|14993.5|1
1627005920000|2021-07-23 02:05:20|14995.7|14993.7|14996.6|14994.6|14996.6|14994.6|14995.7|14993.7|3
1627005930000|2021-07-23 02:05:30|14996.7|14994.7|14997.3|14995.3|14997.3|14995.3|14996.6|14994.6|10
1627005940000|2021-07-23 02:05:40|14997.5|14995.5|14997.5|14995.5|14997.6|14995.6|14997.3|14995.3|9
1627005950000|2021-07-23 02:05:50|14997.3|14995.3|14997.1|14995.1|14997.5|14995.5|14997.1|14995.1|3
1627005960000|2021-07-23 02:06:00|14997.2|14995.2|14996.6|14994.6|14997.2|14995.2|14996.2|14994.2|6
1627005970000|2021-07-23 02:06:10|14996.5|14994.5|14996.2|14994.2|14996.5|14994.5|14995.8|14993.8|2
1627005980000|2021-07-23 02:06:20|14996.1|14994.1|14996.3|14994.3|14996.5|14994.5|14996|14994|2
1627005990000|2021-07-23 02:06:30|14996.5|14994.5|14996.2|14994.2|14996.5|14994.5|14995.8|14993.8|0
1627006000000|2021-07-23 02:06:40|14996.3|14994.3|14996.5|14994.5|14996.5|14994.5|14996|14994|3
1627006010000|2021-07-23 02:06:50|14996.6|14994.6|14996.6|14994.6|14996.6|14994.6|14996.6|14994.6|3
1627006020000|2021-07-23 02:07:00|14996.5|14994.5|14996.6|14994.6|14996.6|14994.6|14996.5|14994.5|0
1627006030000|2021-07-23 02:07:10|14996.5|14994.5|14996.5|14994.5|14996.5|14994.5|14996.5|14994.5|2
1627006040000|2021-07-23 02:07:20|14996.3|14994.3|14996.1|14994.1|14996.3|14994.3|14995.8|14993.8|0
1627006050000|2021-07-23 02:07:30|14996.2|14994.2|14996|14994|14996.3|14994.3|14995.6|14993.6|3
1627006060000|2021-07-23 02:07:40|14995.8|14993.8|14995.8|14993.8|14996.1|14994.1|14995.7|14993.7|2
1627006070000|2021-07-23 02:07:50|14996.3|14994.3|14995.7|14993.7|14996.3|14994.3|14995.7|14993.7|2
1627006080000|2021-07-23 02:08:00|14995.6|14993.6|14995.1|14993.1|14995.6|14993.6|14995.1|14993.1|10
1627006090000|2021-07-23 02:08:10|14995|14993|14995.1|14993.1|14995.1|14993.1|14995|14993|4
1627006100000|2021-07-23 02:08:20|14995|14993|14995.1|14993.1|14995.2|14993.2|14994.7|14992.7|2
1627006110000|2021-07-23 02:08:30|14995|14993|14995|14993|14995.2|14993.2|14994.7|14992.7|3
1627006120000|2021-07-23 02:08:40|14994.6|14992.6|14994.6|14992.6|14994.8|14992.8|14994.6|14992.6|5
1627006130000|2021-07-23 02:08:50|14994.7|14992.7|14994.3|14992.3|14994.7|14992.7|14994.3|14992.3|2
1627006140000|2021-07-23 02:09:00|14994.2|14992.2|14994.2|14992.2|14994.2|14992.2|14993.7|14991.7|8
1627006150000|2021-07-23 02:09:10|14994.1|14992.1|14993.2|14991.2|14994.1|14992.1|14993.2|14991.2|3
1627006160000|2021-07-23 02:09:20|14993.5|14991.5|14993.6|14991.6|14993.6|14991.6|14993.2|14991.2|3
1627006170000|2021-07-23 02:09:30|14993.5|14991.5|14993.6|14991.6|14993.6|14991.6|14993.3|14991.3|5
1627006180000|2021-07-23 02:09:40|14993.5|14991.5|14992.6|14990.6|14993.5|14991.5|14992.5|14990.5|9
1627006190000|2021-07-23 02:09:50|14992.7|14990.7|14992.5|14990.5|14993|14991|14992.3|14990.3|6
1627006200000|2021-07-23 02:10:00|14992.3|14990.3|14989.2|14987.2|14992.5|14990.5|14988.3|14986.3|187
1627006210000|2021-07-23 02:10:10|14989.3|14987.3|14989.1|14987.1|14989.3|14987.3|14988.8|14986.8|11
1627006220000|2021-07-23 02:10:20|14989|14987|14989.6|14987.6|14989.6|14987.6|14988.8|14986.8|11
1627006230000|2021-07-23 02:10:30|14989.7|14987.7|14991.2|14989.2|14991.6|14989.6|14989.5|14987.5|21
1627006240000|2021-07-23 02:10:40|14991.3|14989.3|14991.3|14989.3|14991.3|14989.3|14990.7|14988.7|14
1627006250000|2021-07-23 02:10:50|14991.6|14989.6|14991|14989|14991.6|14989.6|14990.8|14988.8|4
1627006260000|2021-07-23 02:11:00|14991.1|14989.1|14991|14989|14991.1|14989.1|14990.3|14988.3|13
1627006270000|2021-07-23 02:11:10|14991.1|14989.1|14990.8|14988.8|14991.5|14989.5|14990.8|14988.8|9
1627006280000|2021-07-23 02:11:20|14991|14989|14990.8|14988.8|14991.5|14989.5|14990.8|14988.8|7
1627006290000|2021-07-23 02:11:30|14990.6|14988.6|14990.3|14988.3|14990.6|14988.6|14990.3|14988.3|7
1627006300000|2021-07-23 02:11:40|14990.5|14988.5|14989.7|14987.7|14990.7|14988.7|14989.7|14987.7|4
1627006310000|2021-07-23 02:11:50|14989.6|14987.6|14989.3|14987.3|14989.7|14987.7|14989.2|14987.2|10
1627006320000|2021-07-23 02:12:00|14989.2|14987.2|14989.8|14987.8|14990|14988|14988.3|14986.3|15
1627006330000|2021-07-23 02:12:10|14990.1|14988.1|14990.1|14988.1|14990.2|14988.2|14989.7|14987.7|7
1627006340000|2021-07-23 02:12:20|14990.5|14988.5|14990.3|14988.3|14990.5|14988.5|14989.8|14987.8|8
1627006350000|2021-07-23 02:12:30|14990.6|14988.6|14990.6|14988.6|14991|14989|14990.6|14988.6|12
1627006360000|2021-07-23 02:12:40|14990.3|14988.3|14990.8|14988.8|14990.8|14988.8|14990.2|14988.2|8
1627006370000|2021-07-23 02:12:50|14991|14989|14990.8|14988.8|14991|14989|14990.8|14988.8|2
1627006380000|2021-07-23 02:13:00|14990.7|14988.7|14990.7|14988.7|14991|14989|14989.8|14987.8|6
1627006390000|2021-07-23 02:13:10|14990.8|14988.8|14990.6|14988.6|14990.8|14988.8|14990.6|14988.6|1
1627006400000|2021-07-23 02:13:20|14990.5|14988.5|14990|14988|14990.7|14988.7|14990|14988|11
1627006410000|2021-07-23 02:13:30|14989.8|14987.8|14989.3|14987.3|14990.1|14988.1|14989.3|14987.3|12
1627006420000|2021-07-23 02:13:40|14989.5|14987.5|14989.3|14987.3|14989.5|14987.5|14989|14987|11
1627006430000|2021-07-23 02:13:50|14989.2|14987.2|14988.8|14986.8|14989.2|14987.2|14988.8|14986.8|2
1627006440000|2021-07-23 02:14:00|14988.7|14986.7|14988.5|14986.5|14988.7|14986.7|14987.5|14985.5|41
1627006450000|2021-07-23 02:14:10|14988.6|14986.6|14989.1|14987.1|14989.1|14987.1|14988.3|14986.3|17
1627006460000|2021-07-23 02:14:20|14988.7|14986.7|14989.1|14987.1|14989.3|14987.3|14988.6|14986.6|3
1627006470000|2021-07-23 02:14:30|14989.2|14987.2|14989.3|14987.3|14989.3|14987.3|14989|14987|6
1627006480000|2021-07-23 02:14:40|14989.2|14987.2|14989.6|14987.6|14989.7|14987.7|14989.1|14987.1|20
1627006490000|2021-07-23 02:14:50|14989.7|14987.7|14989.6|14987.6|14990|14988|14989.5|14987.5|2
1627006500000|2021-07-23 02:15:00|14989.7|14987.7|14989.7|14987.7|14989.8|14987.8|14989.6|14987.6|3
1627006510000|2021-07-23 02:15:10|14989.6|14987.6|14989.6|14987.6|14990|14988|14989.2|14987.2|4
1627006520000|2021-07-23 02:15:20|14989.7|14987.7|14988.7|14986.7|14989.7|14987.7|14988.7|14986.7|5
1627006530000|2021-07-23 02:15:30|14988.6|14986.6|14988.5|14986.5|14988.6|14986.6|14988|14986|16
1627006540000|2021-07-23 02:15:40|14988.6|14986.6|14989.1|14987.1|14989.1|14987.1|14988.5|14986.5|3
1627006550000|2021-07-23 02:15:50|14989.2|14987.2|14989.2|14987.2|14989.8|14987.8|14989.2|14987.2|10
1627006560000|2021-07-23 02:16:00|14989.1|14987.1|14988.7|14986.7|14989.5|14987.5|14988.5|14986.5|1
1627006570000|2021-07-23 02:16:10|14988.6|14986.6|14987.7|14985.7|14988.6|14986.6|14987.6|14985.6|14
1627006580000|2021-07-23 02:16:20|14987.3|14985.3|14987.6|14985.6|14987.7|14985.7|14987.1|14985.1|37
1627006590000|2021-07-23 02:16:30|14987.7|14985.7|14987.6|14985.6|14987.8|14985.8|14987.6|14985.6|3
1627006600000|2021-07-23 02:16:40|14987.7|14985.7|14988.2|14986.2|14989|14987|14987.7|14985.7|31
1627006610000|2021-07-23 02:16:50|14988.3|14986.3|14987.5|14985.5|14988.5|14986.5|14987.5|14985.5|17
1627006620000|2021-07-23 02:17:00|14987.3|14985.3|14987.5|14985.5|14987.6|14985.6|14986.6|14984.6|43
1627006630000|2021-07-23 02:17:10|14987.7|14985.7|14988.3|14986.3|14988.3|14986.3|14987.6|14985.6|8
1627006640000|2021-07-23 02:17:20|14988.2|14986.2|14989.1|14987.1|14989.1|14987.1|14988.1|14986.1|5
1627006650000|2021-07-23 02:17:30|14989|14987|14988.7|14986.7|14989.2|14987.2|14988.6|14986.6|10
1627006660000|2021-07-23 02:17:40|14988.6|14986.6|14989.6|14987.6|14989.6|14987.6|14988.6|14986.6|4
1627006670000|2021-07-23 02:17:50|14989.7|14987.7|14990.7|14988.7|14991|14989|14989.7|14987.7|41
1627006680000|2021-07-23 02:18:00|14990.5|14988.5|14989.7|14987.7|14990.7|14988.7|14989.2|14987.2|23
1627006690000|2021-07-23 02:18:10|14989.6|14987.6|14990|14988|14990|14988|14989.6|14987.6|0
1627006700000|2021-07-23 02:18:20|14989.8|14987.8|14989.5|14987.5|14990|14988|14989.1|14987.1|2
1627006710000|2021-07-23 02:18:30|14989.3|14987.3|14988.8|14986.8|14989.3|14987.3|14988.8|14986.8|3
1627006720000|2021-07-23 02:18:40|14989|14987|14989.3|14987.3|14989.5|14987.5|14989|14987|1
1627006730000|2021-07-23 02:18:50|14989.5|14987.5|14989.8|14987.8|14990.6|14988.6|14989.5|14987.5|15
1627006740000|2021-07-23 02:19:00|14990|14988|14988.7|14986.7|14990|14988|14988.7|14986.7|4
1627006750000|2021-07-23 02:19:10|14988.8|14986.8|14988.3|14986.3|14989.1|14987.1|14988.1|14986.1|7
1627006760000|2021-07-23 02:19:20|14988.2|14986.2|14988.1|14986.1|14988.3|14986.3|14988|14986|3
1627006770000|2021-07-23 02:19:30|14988.3|14986.3|14988.6|14986.6|14988.7|14986.7|14988.3|14986.3|5
1627006780000|2021-07-23 02:19:40|14988.5|14986.5|14988.3|14986.3|14988.7|14986.7|14988.3|14986.3|3
1627006790000|2021-07-23 02:19:50|14988.5|14986.5|14989.3|14987.3|14989.3|14987.3|14988.5|14986.5|5
1627006800000|2021-07-23 02:20:00|14989.5|14987.5|14987.8|14985.8|14989.5|14987.5|14987.8|14985.8|12
1627006810000|2021-07-23 02:20:10|14987.7|14985.7|14987.5|14985.5|14987.7|14985.7|14987.1|14985.1|6
1627006820000|2021-07-23 02:20:20|14987.6|14985.6|14985.3|14983.3|14987.6|14985.6|14984.6|14982.6|230
1627006830000|2021-07-23 02:20:30|14985.2|14983.2|14984.6|14982.6|14985.6|14983.6|14984.6|14982.6|31
1627006840000|2021-07-23 02:20:40|14984.5|14982.5|14984.8|14982.8|14985.2|14983.2|14984.3|14982.3|17
1627006850000|2021-07-23 02:20:50|14985|14983|14985.2|14983.2|14985.6|14983.6|14985|14983|5
1627006860000|2021-07-23 02:21:00|14985.1|14983.1|14986.2|14984.2|14986.2|14984.2|14985.1|14983.1|19
1627006870000|2021-07-23 02:21:10|14986.3|14984.3|14986.6|14984.6|14986.8|14984.8|14986.2|14984.2|8
1627006880000|2021-07-23 02:21:20|14986.7|14984.7|14986|14984|14986.7|14984.7|14985.8|14983.8|6
1627006890000|2021-07-23 02:21:30|14985.8|14983.8|14984.3|14982.3|14986|14984|14984|14982|38
1627006900000|2021-07-23 02:21:40|14984.6|14982.6|14984.6|14982.6|14984.6|14982.6|14984.3|14982.3|9
1627006910000|2021-07-23 02:21:50|14984.3|14982.3|14984.3|14982.3|14984.6|14982.6|14984.1|14982.1|10
1627006920000|2021-07-23 02:22:00|14984.5|14982.5|14984|14982|14984.5|14982.5|14983.7|14981.7|19
1627006930000|2021-07-23 02:22:10|14983.8|14981.8|14984.3|14982.3|14984.3|14982.3|14983.8|14981.8|5
1627006940000|2021-07-23 02:22:20|14984.5|14982.5|14985.5|14983.5|14985.5|14983.5|14984.5|14982.5|2
1627006950000|2021-07-23 02:22:30|14985.3|14983.3|14985.2|14983.2|14985.5|14983.5|14985|14983|7
1627006960000|2021-07-23 02:22:40|14985.3|14983.3|14985.6|14983.6|14985.7|14983.7|14985.2|14983.2|1
1627006970000|2021-07-23 02:22:50|14985.7|14983.7|14986.6|14984.6|14986.7|14984.7|14985.7|14983.7|5
1627006980000|2021-07-23 02:23:00|14986.5|14984.5|14987.6|14985.6|14987.6|14985.6|14986.5|14984.5|16
1627006990000|2021-07-23 02:23:10|14987.5|14985.5|14987.2|14985.2|14987.6|14985.6|14987.2|14985.2|11
1627007000000|2021-07-23 02:23:20|14987.1|14985.1|14987.6|14985.6|14987.6|14985.6|14987.1|14985.1|4
1627007010000|2021-07-23 02:23:30|14987.3|14985.3|14987.3|14985.3|14987.3|14985.3|14987.3|14985.3|1
1627007020000|2021-07-23 02:23:40|14987.5|14985.5|14986.8|14984.8|14987.7|14985.7|14986.8|14984.8|4
1627007030000|2021-07-23 02:23:50|14986.7|14984.7|14986.8|14984.8|14987.1|14985.1|14986.7|14984.7|5
1627007040000|2021-07-23 02:24:00|14987|14985|14987.1|14985.1|14987.1|14985.1|14986.8|14984.8|0
1627007060000|2021-07-23 02:24:20|14987|14985|14986.8|14984.8|14987|14985|14986.6|14984.6|6
1627007070000|2021-07-23 02:24:30|14986.7|14984.7|14986.5|14984.5|14987.1|14985.1|14986.5|14984.5|9
1627007080000|2021-07-23 02:24:40|14986.6|14984.6|14986.3|14984.3|14986.7|14984.7|14986|14984|3
1627007090000|2021-07-23 02:24:50|14986.2|14984.2|14986.5|14984.5|14986.5|14984.5|14986.2|14984.2|0
1627007100000|2021-07-23 02:25:00|14986.3|14984.3|14985.7|14983.7|14986.3|14984.3|14985.5|14983.5|4
1627007110000|2021-07-23 02:25:10|14985.8|14983.8|14985.8|14983.8|14986|14984|14985.6|14983.6|8
1627007120000|2021-07-23 02:25:20|14986|14984|14985.8|14983.8|14986|14984|14985.6|14983.6|4
1627007130000|2021-07-23 02:25:30|14985.7|14983.7|14984.8|14982.8|14986|14984|14984.8|14982.8|8
1627007140000|2021-07-23 02:25:40|14985.3|14983.3|14984.8|14982.8|14985.3|14983.3|14984.8|14982.8|7
1627007150000|2021-07-23 02:25:50|14985|14983|14985.3|14983.3|14985.5|14983.5|14984.8|14982.8|4
1627007160000|2021-07-23 02:26:00|14985.5|14983.5|14985.6|14983.6|14985.6|14983.6|14984.8|14982.8|6
1627007170000|2021-07-23 02:26:10|14985.7|14983.7|14986|14984|14986.3|14984.3|14985.6|14983.6|3
1627007180000|2021-07-23 02:26:20|14986.1|14984.1|14985.8|14983.8|14986.1|14984.1|14985.8|14983.8|3
1627007190000|2021-07-23 02:26:30|14985.7|14983.7|14985.8|14983.8|14986.1|14984.1|14985.3|14983.3|10
1627007200000|2021-07-23 02:26:40|||||||||2
1627007210000|2021-07-23 02:26:50|14986|14984|14985.8|14983.8|14986|14984|14985.8|14983.8|1
1627007220000|2021-07-23 02:27:00|14986|14984|14985.2|14983.2|14986.5|14984.5|14985.2|14983.2|28
1627007230000|2021-07-23 02:27:10|14985.3|14983.3|14985.6|14983.6|14986.2|14984.2|14985.2|14983.2|7
1627007240000|2021-07-23 02:27:20|14985.5|14983.5|14986.3|14984.3|14986.3|14984.3|14985.3|14983.3|7
1627007250000|2021-07-23 02:27:30|14986.5|14984.5|14986.8|14984.8|14986.8|14984.8|14986|14984|13
1627007260000|2021-07-23 02:27:40|14986.7|14984.7|14987.1|14985.1|14987.1|14985.1|14986.7|14984.7|0
1627007270000|2021-07-23 02:27:50|14987|14985|14987.5|14985.5|14987.6|14985.6|14986.8|14984.8|7
1627007280000|2021-07-23 02:28:00|14987.6|14985.6|14986.8|14984.8|14987.6|14985.6|14986.8|14984.8|8
1627007290000|2021-07-23 02:28:10|14986.7|14984.7|14986.5|14984.5|14986.7|14984.7|14986.5|14984.5|2
1627007300000|2021-07-23 02:28:20|14986.3|14984.3|14986.5|14984.5|14986.7|14984.7|14986.2|14984.2|10
1627007310000|2021-07-23 02:28:30|14986.3|14984.3|14986|14984|14986.5|14984.5|14985.7|14983.7|8
1627007320000|2021-07-23 02:28:40|14986.1|14984.1|14985.5|14983.5|14986.1|14984.1|14985.3|14983.3|5
1627007330000|2021-07-23 02:28:50|14985.3|14983.3|14984.8|14982.8|14985.3|14983.3|14984.7|14982.7|6
1627007340000|2021-07-23 02:29:00|14985|14983|14985.3|14983.3|14985.8|14983.8|14984.8|14982.8|10
1627007350000|2021-07-23 02:29:10|14985.5|14983.5|14985|14983|14985.5|14983.5|14985|14983|2
1627007360000|2021-07-23 02:29:20|14985.1|14983.1|14984.8|14982.8|14985.2|14983.2|14984.6|14982.6|10
1627007370000|2021-07-23 02:29:30|14984.7|14982.7|14984.6|14982.6|14984.7|14982.7|14984.3|14982.3|5
1627007380000|2021-07-23 02:29:40|14984.7|14982.7|14984.6|14982.6|14985.2|14983.2|14984.5|14982.5|7
1627007390000|2021-07-23 02:29:50|14984.7|14982.7|14985.2|14983.2|14985.5|14983.5|14984.7|14982.7|5
1627007400000|2021-07-23 02:30:00|14985.1|14983.1|14984.2|14982.2|14985.2|14983.2|14984.2|14982.2|25
1627007410000|2021-07-23 02:30:10|14984.1|14982.1|14985.2|14983.2|14985.5|14983.5|14984.1|14982.1|4
1627007420000|2021-07-23 02:30:20|14985.5|14983.5|14986|14984|14986|14984|14985.5|14983.5|3
1627007430000|2021-07-23 02:30:30|14985.8|14983.8|14985.6|14983.6|14986.1|14984.1|14985.5|14983.5|5
1627007440000|2021-07-23 02:30:40|14985.5|14983.5|14985.1|14983.1|14985.5|14983.5|14985.1|14983.1|3
1627007450000|2021-07-23 02:30:50|14985.2|14983.2|14985.2|14983.2|14985.3|14983.3|14985|14983|3
1627007460000|2021-07-23 02:31:00|14985.1|14983.1|14985.1|14983.1|14985.2|14983.2|14985|14983|2
1627007470000|2021-07-23 02:31:10|||||||||1
1627007480000|2021-07-23 02:31:20|14985.2|14983.2|14985.5|14983.5|14985.6|14983.6|14985.2|14983.2|7
1627007490000|2021-07-23 02:31:30|14985.7|14983.7|14985.5|14983.5|14985.7|14983.7|14985.3|14983.3|1
1627007500000|2021-07-23 02:31:40|14985.6|14983.6|14986.2|14984.2|14986.3|14984.3|14985.6|14983.6|18
1627007510000|2021-07-23 02:31:50|14986.1|14984.1|14987|14985|14987|14985|14986|14984|12
1627007520000|2021-07-23 02:32:00|14987.1|14985.1|14986.6|14984.6|14987.1|14985.1|14986.5|14984.5|10
1627007530000|2021-07-23 02:32:10|14987|14985|14987.5|14985.5|14987.7|14985.7|14986.5|14984.5|19
1627007540000|2021-07-23 02:32:20|14987.3|14985.3|14987.1|14985.1|14987.6|14985.6|14987|14985|5
1627007550000|2021-07-23 02:32:30|14986.8|14984.8|14987.6|14985.6|14987.7|14985.7|14986.8|14984.8|11
1627007560000|2021-07-23 02:32:40|14987.7|14985.7|14987.7|14985.7|14987.7|14985.7|14987.3|14985.3|5
1627007570000|2021-07-23 02:32:50|14987.6|14985.6|14987.7|14985.7|14987.8|14985.8|14987.6|14985.6|1
1627007580000|2021-07-23 02:33:00|14987.6|14985.6|14987.3|14985.3|14987.7|14985.7|14987.3|14985.3|5
1627007590000|2021-07-23 02:33:10|14987.2|14985.2|14986.6|14984.6|14987.3|14985.3|14986.6|14984.6|16
1627007600000|2021-07-23 02:33:20|14986.5|14984.5|14986.3|14984.3|14986.7|14984.7|14985.8|14983.8|7
1627007610000|2021-07-23 02:33:30|14986.6|14984.6|14986.6|14984.6|14986.6|14984.6|14986.5|14984.5|1
1627007620000|2021-07-23 02:33:40|14986.5|14984.5|14986.3|14984.3|14986.7|14984.7|14986.2|14984.2|4
1627007630000|2021-07-23 02:33:50|14986.1|14984.1|14986|14984|14986.1|14984.1|14985.8|14983.8|3
1627007640000|2021-07-23 02:34:00|14986.1|14984.1|14986.5|14984.5|14986.5|14984.5|14986|14984|4
1627007650000|2021-07-23 02:34:10|14986.1|14984.1|14985.8|14983.8|14986.1|14984.1|14985.8|14983.8|3
1627007660000|2021-07-23 02:34:20|14985.7|14983.7|14986.1|14984.1|14986.1|14984.1|14985.7|14983.7|2
1627007670000|2021-07-23 02:34:30|14986|14984|14986.1|14984.1|14986.1|14984.1|14986|14984|0
1627007680000|2021-07-23 02:34:40|14986|14984|14985.5|14983.5|14986|14984|14985.5|14983.5|9
1627007690000|2021-07-23 02:34:50|14985.3|14983.3|14985.3|14983.3|14985.3|14983.3|14984.7|14982.7|4
1627007700000|2021-07-23 02:35:00|14985.7|14983.7|14986.5|14984.5|14986.5|14984.5|14985.7|14983.7|4
1627007710000|2021-07-23 02:35:10|14986.3|14984.3|14986|14984|14986.3|14984.3|14986|14984|5
1627007720000|2021-07-23 02:35:20|14986.1|14984.1|14986.3|14984.3|14986.5|14984.5|14986.1|14984.1|2
1627007730000|2021-07-23 02:35:30|14986.5|14984.5|14986.5|14984.5|14986.5|14984.5|14986.5|14984.5|0
1627007740000|2021-07-23 02:35:40|14986.6|14984.6|14986.7|14984.7|14987|14985|14986.6|14984.6|9
1627007750000|2021-07-23 02:35:50|14986.8|14984.8|14986.5|14984.5|14986.8|14984.8|14986.3|14984.3|2
1627007760000|2021-07-23 02:36:00|14986.3|14984.3|14986.2|14984.2|14986.6|14984.6|14986.2|14984.2|2
1627007770000|2021-07-23 02:36:10|14986.1|14984.1|14986.1|14984.1|14986.2|14984.2|14986.1|14984.1|0
1627007780000|2021-07-23 02:36:20|14986|14984|14986.2|14984.2|14986.2|14984.2|14985.5|14983.5|4
1627007790000|2021-07-23 02:36:30|14986.1|14984.1|14985.8|14983.8|14986.2|14984.2|14985.6|14983.6|0
1627007800000|2021-07-23 02:36:40|14986|14984|14986.6|14984.6|14986.6|14984.6|14986|14984|0
1627007810000|2021-07-23 02:36:50|14986.7|14984.7|14986.7|14984.7|14987.1|14985.1|14986.6|14984.6|6
1627007820000|2021-07-23 02:37:00|14986.6|14984.6|14986.5|14984.5|14986.8|14984.8|14986.5|14984.5|1
1627007830000|2021-07-23 02:37:10|14986.8|14984.8|14986.8|14984.8|14987|14985|14986.8|14984.8|4
1627007840000|2021-07-23 02:37:20|14987|14985|14987|14985|14987.1|14985.1|14986.6|14984.6|6
1627007850000|2021-07-23 02:37:30|14987.1|14985.1|14987.2|14985.2|14987.6|14985.6|14986.8|14984.8|6
1627007860000|2021-07-23 02:37:40|14987.1|14985.1|14987.5|14985.5|14987.5|14985.5|14987.1|14985.1|2
1627007870000|2021-07-23 02:37:50|14987.3|14985.3|14987.6|14985.6|14987.6|14985.6|14987.1|14985.1|3
1627007880000|2021-07-23 02:38:00|14987.5|14985.5|14987.2|14985.2|14987.7|14985.7|14987.2|14985.2|10
1627007890000|2021-07-23 02:38:10|14987.3|14985.3|14987.3|14985.3|14987.5|14985.5|14986.7|14984.7|4
1627007900000|2021-07-23 02:38:20|14987.5|14985.5|14987.5|14985.5|14987.6|14985.6|14987.5|14985.5|5
1627007910000|2021-07-23 02:38:30|14987.6|14985.6|14987.6|14985.6|14987.7|14985.7|14987.3|14985.3|8
1627007920000|2021-07-23 02:38:40|14987.7|14985.7|14987.7|14985.7|14987.7|14985.7|14987.6|14985.6|2
1627007930000|2021-07-23 02:38:50|14987.8|14985.8|14987.6|14985.6|14987.8|14985.8|14987.6|14985.6|0
1627007940000|2021-07-23 02:39:00|14987.7|14985.7|14987.2|14985.2|14987.7|14985.7|14987.1|14985.1|9
1627007950000|2021-07-23 02:39:10|14987.3|14985.3|14988.1|14986.1|14988.1|14986.1|14987.3|14985.3|5
1627007960000|2021-07-23 02:39:20|14988.2|14986.2|14987.5|14985.5|14988.2|14986.2|14987.5|14985.5|6
1627007970000|2021-07-23 02:39:30|14987.3|14985.3|14987.6|14985.6|14987.7|14985.7|14987.1|14985.1|3
1627007980000|2021-07-23 02:39:40|14987.5|14985.5|14987.5|14985.5|14987.5|14985.5|14987.3|14985.3|1
1627007990000|2021-07-23 02:39:50|14987.6|14985.6|14987.5|14985.5|14987.6|14985.6|14987.3|14985.3|1
1627008000000|2021-07-23 02:40:00|14987.6|14985.6|14987.6|14985.6|14987.6|14985.6|14987.6|14985.6|0
1627008010000|2021-07-23 02:40:10|14987.3|14985.3|14987.3|14985.3|14987.5|14985.5|14987.2|14985.2|3
1627008020000|2021-07-23 02:40:20|14987.2|14985.2|14987.2|14985.2|14987.2|14985.2|14986.2|14984.2|30
1627008030000|2021-07-23 02:40:30|14987.1|14985.1|14987.6|14985.6|14988|14986|14987.1|14985.1|9
1627008040000|2021-07-23 02:40:40|14987.7|14985.7|14987.6|14985.6|14987.7|14985.7|14987.6|14985.6|2
1627008050000|2021-07-23 02:40:50|14987.7|14985.7|14987.6|14985.6|14987.7|14985.7|14987.5|14985.5|1
1627008060000|2021-07-23 02:41:00|14987.2|14985.2|14986.7|14984.7|14987.2|14985.2|14986.6|14984.6|4
1627008070000|2021-07-23 02:41:10|14986.5|14984.5|14986.1|14984.1|14986.5|14984.5|14986.1|14984.1|3
1627008080000|2021-07-23 02:41:20|14986.3|14984.3|14986.5|14984.5|14986.7|14984.7|14986.3|14984.3|4
1627008090000|2021-07-23 02:41:30|14986.6|14984.6|14986.5|14984.5|14986.8|14984.8|14986.5|14984.5|2
1627008100000|2021-07-23 02:41:40|14986.3|14984.3|14986.7|14984.7|14986.7|14984.7|14986.3|14984.3|1
1627008110000|2021-07-23 02:41:50|14986.8|14984.8|14986.3|14984.3|14986.8|14984.8|14986.3|14984.3|1
1627008120000|2021-07-23 02:42:00|14986.5|14984.5|14986.2|14984.2|14986.5|14984.5|14986.2|14984.2|2
1627008130000|2021-07-23 02:42:10|14986.1|14984.1|14986.1|14984.1|14986.3|14984.3|14986|14984|2
1627008140000|2021-07-23 02:42:20|14986|14984|14985.5|14983.5|14986|14984|14985.2|14983.2|6
1627008150000|2021-07-23 02:42:30|14985.6|14983.6|14985.8|14983.8|14986.2|14984.2|14985.6|14983.6|3
1627008160000|2021-07-23 02:42:40|14986|14984|14985.8|14983.8|14986.2|14984.2|14985.8|14983.8|3
1627008170000|2021-07-23 02:42:50|14985.6|14983.6|14985.3|14983.3|14985.8|14983.8|14985.3|14983.3|4
1627008180000|2021-07-23 02:43:00|14985.2|14983.2|14985.1|14983.1|14985.2|14983.2|14984.7|14982.7|5
1627008190000|2021-07-23 02:43:10|14985|14983|14984.2|14982.2|14985.1|14983.1|14984.1|14982.1|12
1627008200000|2021-07-23 02:43:20|14984.3|14982.3|14983.2|14981.2|14984.3|14982.3|14983.1|14981.1|20
1627008210000|2021-07-23 02:43:30|14983.1|14981.1|14983|14981|14983.3|14981.3|14982.7|14980.7|28
1627008220000|2021-07-23 02:43:40|14983.1|14981.1|14983|14981|14983.3|14981.3|14983|14981|12
1627008230000|2021-07-23 02:43:50|14983.2|14981.2|14983.2|14981.2|14983.2|14981.2|14983.2|14981.2|2
1627008240000|2021-07-23 02:44:00|||||||||2
1627008250000|2021-07-23 02:44:10|14983.3|14981.3|14984|14982|14984|14982|14983.3|14981.3|7
1627008260000|2021-07-23 02:44:20|14984.1|14982.1|14984.8|14982.8|14984.8|14982.8|14984.1|14982.1|2
1627008270000|2021-07-23 02:44:30|14985|14983|14984.8|14982.8|14985.2|14983.2|14984.7|14982.7|10
1627008280000|2021-07-23 02:44:40|14985|14983|14984.8|14982.8|14985|14983|14984.6|14982.6|7
1627008290000|2021-07-23 02:44:50|14985|14983|14985.1|14983.1|14985.1|14983.1|14984.6|14982.6|6
1627008300000|2021-07-23 02:45:00|14985|14983|14983.3|14981.3|14985.1|14983.1|14982.7|14980.7|21
1627008310000|2021-07-23 02:45:10|14983.2|14981.2|14983.3|14981.3|14983.7|14981.7|14983.2|14981.2|14
1627008320000|2021-07-23 02:45:20|14983.5|14981.5|14983.2|14981.2|14983.5|14981.5|14983|14981|27
1627008330000|2021-07-23 02:45:30|14983.3|14981.3|14983.2|14981.2|14983.3|14981.3|14982.7|14980.7|17
1627008340000|2021-07-23 02:45:40|14983.3|14981.3|14982.1|14980.1|14983.3|14981.3|14982.1|14980.1|32
1627008350000|2021-07-23 02:45:50|14982.2|14980.2|14982.1|14980.1|14982.6|14980.6|14982.1|14980.1|18
1627008360000|2021-07-23 02:46:00|14982|14980|14981.1|14979.1|14982.1|14980.1|14981.1|14979.1|25
1627008370000|2021-07-23 02:46:10|14981.2|14979.2|14981.7|14979.7|14981.7|14979.7|14981.2|14979.2|6
1627008380000|2021-07-23 02:46:20|14981.8|14979.8|14982.1|14980.1|14982.6|14980.6|14981.8|14979.8|22
1627008390000|2021-07-23 02:46:30|14982|14980|14981.1|14979.1|14982|14980|14981.1|14979.1|12
1627008400000|2021-07-23 02:46:40|14981.2|14979.2|14981.6|14979.6|14981.7|14979.7|14981.2|14979.2|13
1627008410000|2021-07-23 02:46:50|14981.5|14979.5|14981.8|14979.8|14981.8|14979.8|14981.3|14979.3|5
1627008420000|2021-07-23 02:47:00|14981.7|14979.7|14982.1|14980.1|14982.1|14980.1|14981.6|14979.6|12
1627008430000|2021-07-23 02:47:10|14982|14980|14981.8|14979.8|14982|14980|14981.8|14979.8|4
1627008440000|2021-07-23 02:47:20|14982|14980|14981.3|14979.3|14982|14980|14981.2|14979.2|10
1627008450000|2021-07-23 02:47:30|14981.2|14979.2|14980.1|14978.1|14981.3|14979.3|14979.6|14977.6|57
1627008460000|2021-07-23 02:47:40|14980.3|14978.3|14980.7|14978.7|14980.8|14978.8|14980.3|14978.3|17
1627008470000|2021-07-23 02:47:50|14980.6|14978.6|14981.1|14979.1|14981.2|14979.2|14980.5|14978.5|16
1627008480000|2021-07-23 02:48:00|14981.2|14979.2|14981.7|14979.7|14981.7|14979.7|14981.2|14979.2|11
1627008490000|2021-07-23 02:48:10|14981.8|14979.8|14982.1|14980.1|14982.5|14980.5|14981.8|14979.8|17
1627008500000|2021-07-23 02:48:20|14982.2|14980.2|14982.1|14980.1|14982.3|14980.3|14982|14980|7
1627008510000|2021-07-23 02:48:30|14982.2|14980.2|14982.3|14980.3|14982.5|14980.5|14982.1|14980.1|3
1627008520000|2021-07-23 02:48:40|14982.2|14980.2|14982.1|14980.1|14982.3|14980.3|14982|14980|3
1627008530000|2021-07-23 02:48:50|14982.2|14980.2|14982.1|14980.1|14982.3|14980.3|14982.1|14980.1|2
1627008540000|2021-07-23 02:49:00|14981.8|14979.8|14981.8|14979.8|14982.1|14980.1|14981.6|14979.6|8
1627008550000|2021-07-23 02:49:10|14982|14980|14981.8|14979.8|14982.1|14980.1|14981.8|14979.8|1
1627008560000|2021-07-23 02:49:20|14982|14980|14983.1|14981.1|14983.1|14981.1|14982|14980|49
1627008570000|2021-07-23 02:49:30|14983.2|14981.2|14983|14981|14983.2|14981.2|14982.7|14980.7|20
1627008580000|2021-07-23 02:49:40|14983.1|14981.1|14982.7|14980.7|14983.1|14981.1|14982.7|14980.7|13
1627008590000|2021-07-23 02:49:50|14982.6|14980.6|14981.7|14979.7|14982.7|14980.7|14981.7|14979.7|15
1627008600000|2021-07-23 02:50:00|14981.6|14979.6|14982|14980|14982.2|14980.2|14981.6|14979.6|13
1627008610000|2021-07-23 02:50:10|14982.1|14980.1|14982|14980|14982.1|14980.1|14982|14980|1
1627008620000|2021-07-23 02:50:20|14982.1|14980.1|14982.2|14980.2|14982.3|14980.3|14982|14980|0
1627008630000|2021-07-23 02:50:30|14982.1|14980.1|14982.2|14980.2|14982.3|14980.3|14982|14980|4
1627008640000|2021-07-23 02:50:40|14982.5|14980.5|14982.8|14980.8|14983.1|14981.1|14982.5|14980.5|8
1627008650000|2021-07-23 02:50:50|14982.7|14980.7|14983.1|14981.1|14983.3|14981.3|14982.7|14980.7|1
1627008660000|2021-07-23 02:51:00|14983.2|14981.2|14982.8|14980.8|14983.3|14981.3|14982.7|14980.7|7
1627008670000|2021-07-23 02:51:10|14983|14981|14982.1|14980.1|14983.3|14981.3|14982.1|14980.1|6
1627008680000|2021-07-23 02:51:20|14982.2|14980.2|14982.2|14980.2|14982.2|14980.2|14982.1|14980.1|1
1627008690000|2021-07-23 02:51:30|14982.1|14980.1|14982.2|14980.2|14982.2|14980.2|14982.1|14980.1|0
1627008700000|2021-07-23 02:51:40|14982.1|14980.1|14982.8|14980.8|14982.8|14980.8|14982.1|14980.1|6
1627008710000|2021-07-23 02:51:50|14982.7|14980.7|14982.7|14980.7|14982.8|14980.8|14982|14980|3
1627008720000|2021-07-23 02:52:00|14982.8|14980.8|14983.1|14981.1|14983.1|14981.1|14982.8|14980.8|1
1627008730000|2021-07-23 02:52:10|14983.2|14981.2|14983.1|14981.1|14983.2|14981.2|14983.1|14981.1|4
1627008740000|2021-07-23 02:52:20|14983.2|14981.2|14983.1|14981.1|14983.2|14981.2|14983.1|14981.1|0
1627008750000|2021-07-23 02:52:30|14983.5|14981.5|14983.6|14981.6|14983.7|14981.7|14983.5|14981.5|25
1627008760000|2021-07-23 02:52:40|14983.7|14981.7|14983.2|14981.2|14983.7|14981.7|14982.7|14980.7|14
1627008770000|2021-07-23 02:52:50|14983.3|14981.3|14983.3|14981.3|14983.3|14981.3|14983.3|14981.3|3
1627008780000|2021-07-23 02:53:00|14983.5|14981.5|14983.8|14981.8|14983.8|14981.8|14983.2|14981.2|25
1627008790000|2021-07-23 02:53:10|14984|14982|14984.1|14982.1|14984.1|14982.1|14983.6|14981.6|5
1627008800000|2021-07-23 02:53:20|14984|14982|14983.8|14981.8|14984.3|14982.3|14983.8|14981.8|6
1627008810000|2021-07-23 02:53:30|14984|14982|14984.5|14982.5|14984.5|14982.5|14984|14982|10
1627008820000|2021-07-23 02:53:40|14984.3|14982.3|14984.2|14982.2|14984.5|14982.5|14984.2|14982.2|6
1627008830000|2021-07-23 02:53:50|14984.3|14982.3|14984.1|14982.1|14984.3|14982.3|14984|14982|21
1627008840000|2021-07-23 02:54:00|14984|14982|14983.6|14981.6|14984|14982|14983.6|14981.6|7
1627008850000|2021-07-23 02:54:10|14983.5|14981.5|14983.7|14981.7|14983.7|14981.7|14983.5|14981.5|3
1627008860000|2021-07-23 02:54:20|14983.8|14981.8|14983.6|14981.6|14983.8|14981.8|14983.6|14981.6|1
1627008870000|2021-07-23 02:54:30|14983.7|14981.7|14984.2|14982.2|14984.2|14982.2|14983.7|14981.7|1
1627008880000|2021-07-23 02:54:40|14984.1|14982.1|14984|14982|14984.1|14982.1|14983.8|14981.8|2
1627008890000|2021-07-23 02:54:50|14984.1|14982.1|14984.2|14982.2|14984.5|14982.5|14984.1|14982.1|4
1627008900000|2021-07-23 02:55:00|14984.3|14982.3|14984.3|14982.3|14984.3|14982.3|14984.3|14982.3|1
1627008920000|2021-07-23 02:55:20|14984.5|14982.5|14984.3|14982.3|14984.5|14982.5|14984.3|14982.3|2
1627008930000|2021-07-23 02:55:30|14984.5|14982.5|14984.3|14982.3|14984.5|14982.5|14984.3|14982.3|2
1627008940000|2021-07-23 02:55:40|14984.2|14982.2|14984.3|14982.3|14984.6|14982.6|14984.2|14982.2|5
1627008950000|2021-07-23 02:55:50|14984.5|14982.5|14984.3|14982.3|14984.6|14982.6|14984.3|14982.3|2
1627008960000|2021-07-23 02:56:00|14984.1|14982.1|14984.6|14982.6|14984.6|14982.6|14984.1|14982.1|4
1627008970000|2021-07-23 02:56:10|14984.5|14982.5|14984.5|14982.5|14984.7|14982.7|14984.2|14982.2|3
1627008980000|2021-07-23 02:56:20|14984.6|14982.6|14984.6|14982.6|14984.7|14982.7|14984.5|14982.5|0
1627008990000|2021-07-23 02:56:30|14984.7|14982.7|14985.2|14983.2|14985.3|14983.3|14984.7|14982.7|9
1627009000000|2021-07-23 02:56:40|14985.3|14983.3|14985.3|14983.3|14985.5|14983.5|14985.3|14983.3|2
1627009010000|2021-07-23 02:56:50|14985.5|14983.5|14985.5|14983.5|14986.2|14984.2|14985.2|14983.2|35
1627009020000|2021-07-23 02:57:00|14985.6|14983.6|14985.3|14983.3|14985.7|14983.7|14985.2|14983.2|2
1627009030000|2021-07-23 02:57:10|14985.2|14983.2|14984.7|14982.7|14985.2|14983.2|14984.7|14982.7|5
1627009040000|2021-07-23 02:57:20|14984.6|14982.6|14984.3|14982.3|14984.6|14982.6|14984.3|14982.3|6
1627009050000|2021-07-23 02:57:30|14984.2|14982.2|14984.2|14982.2|14984.2|14982.2|14984.2|14982.2|1
1627009060000|2021-07-23 02:57:40|14984.1|14982.1|14984.3|14982.3|14984.3|14982.3|14984.1|14982.1|1
1627009070000|2021-07-23 02:57:50|14984.2|14982.2|14984.2|14982.2|14985.1|14983.1|14984.2|14982.2|5
1627009080000|2021-07-23 02:58:00|14984.3|14982.3|14984.2|14982.2|14984.3|14982.3|14984.2|14982.2|0
1627009090000|2021-07-23 02:58:10|14984.1|14982.1|14983.3|14981.3|14984.1|14982.1|14983|14981|18
1627009100000|2021-07-23 02:58:20|14983.5|14981.5|14983.5|14981.5|14983.6|14981.6|14983.2|14981.2|4
1627009110000|2021-07-23 02:58:30|14983.6|14981.6|14983.6|14981.6|14983.6|14981.6|14983.5|14981.5|0
1627009120000|2021-07-23 02:58:40|14983.5|14981.5|14983.3|14981.3|14983.8|14981.8|14983.3|14981.3|4
1627009130000|2021-07-23 02:58:50|14982.6|14980.6|14982.2|14980.2|14982.6|14980.6|14981.7|14979.7|39
1627009140000|2021-07-23 02:59:00|14982.3|14980.3|14982.1|14980.1|14982.3|14980.3|14981.8|14979.8|4
1627009150000|2021-07-23 02:59:10|14982|14980|14982.3|14980.3|14982.3|14980.3|14982|14980|4
1627009160000|2021-07-23 02:59:20|14982.5|14980.5|14983.8|14981.8|14983.8|14981.8|14982.3|14980.3|36
1627009170000|2021-07-23 02:59:30|14983.5|14981.5|14983.2|14981.2|14983.7|14981.7|14983.2|14981.2|4
1627009180000|2021-07-23 02:59:40|14983.3|14981.3|14983.7|14981.7|14983.8|14981.8|14983.3|14981.3|1
1627009190000|2021-07-23 02:59:50|14983.8|14981.8|14983.6|14981.6|14984|14982|14983.5|14981.5|2
1627009200000|2021-07-23 03:00:00|14983.7|14981.7|14983.3|14981.3|14983.7|14981.7|14983|14981|3
1627009210000|2021-07-23 03:00:10|14983.2|14981.2|14983.1|14981.1|14983.3|14981.3|14983.1|14981.1|3
1627009220000|2021-07-23 03:00:20|14982.8|14980.8|14982.3|14980.3|14982.8|14980.8|14982.3|14980.3|6
1627009230000|2021-07-23 03:00:30|14982.5|14980.5|14982.1|14980.1|14982.5|14980.5|14982.1|14980.1|5
1627009240000|2021-07-23 03:00:40|14982|14980|14982.1|14980.1|14982.1|14980.1|14982|14980|2
1627009250000|2021-07-23 03:00:50|14982.2|14980.2|14982|14980|14983|14981|14982|14980|11
1627009260000|2021-07-23 03:01:00|14981.8|14979.8|14982.2|14980.2|14982.3|14980.3|14981.8|14979.8|16
1627009270000|2021-07-23 03:01:10|14982.3|14980.3|14982.1|14980.1|14982.3|14980.3|14982.1|14980.1|3
1627009280000|2021-07-23 03:01:20|14982.2|14980.2|14982|14980|14982.2|14980.2|14981.8|14979.8|3
1627009290000|2021-07-23 03:01:30|14982.1|14980.1|14982.2|14980.2|14982.2|14980.2|14982|14980|1
1627009310000|2021-07-23 03:01:50|14982.1|14980.1|14982|14980|14982.1|14980.1|14981.6|14979.6|1
1627009320000|2021-07-23 03:02:00|14981.7|14979.7|14981.7|14979.7|14982.1|14980.1|14981.6|14979.6|5
1627009330000|2021-07-23 03:02:10|14981.8|14979.8|14981.8|14979.8|14982|14980|14981.7|14979.7|4
1627009340000|2021-07-23 03:02:20|14982|14980|14983.2|14981.2|14983.3|14981.3|14981.8|14979.8|8
1627009350000|2021-07-23 03:02:30|14983.3|14981.3|14983.3|14981.3|14983.3|14981.3|14983.2|14981.2|1
1627009360000|2021-07-23 03:02:40|14983.5|14981.5|14983.3|14981.3|14983.6|14981.6|14983.2|14981.2|4
1627009370000|2021-07-23 03:02:50|14983.5|14981.5|14983.5|14981.5|14983.6|14981.6|14983.3|14981.3|2
1627009380000|2021-07-23 03:03:00|14983.6|14981.6|14984.5|14982.5|14984.8|14982.8|14983.5|14981.5|23
1627009390000|2021-07-23 03:03:10|14984.6|14982.6|14985.3|14983.3|14985.3|14983.3|14984.5|14982.5|3
1627009400000|2021-07-23 03:03:20|14985.8|14983.8|14985.3|14983.3|14986.1|14984.1|14985.3|14983.3|9
1627009410000|2021-07-23 03:03:30|14985.5|14983.5|14985.7|14983.7|14985.7|14983.7|14985.5|14983.5|3
1627009420000|2021-07-23 03:03:40|14985.6|14983.6|14985.5|14983.5|14985.8|14983.8|14985.2|14983.2|3
1627009430000|2021-07-23 03:03:50|14985.3|14983.3|14986|14984|14986|14984|14985.3|14983.3|4
1627009440000|2021-07-23 03:04:00|14986.1|14984.1|14986.8|14984.8|14987.1|14985.1|14986.1|14984.1|20
1627009450000|2021-07-23 03:04:10|14986.7|14984.7|14987.1|14985.1|14987.1|14985.1|14986.2|14984.2|45
1627009460000|2021-07-23 03:04:20|14987|14985|14987.2|14985.2|14987.3|14985.3|14986.8|14984.8|14
1627009470000|2021-07-23 03:04:30|14987.3|14985.3|14987.7|14985.7|14987.7|14985.7|14987|14985|15
1627009480000|2021-07-23 03:04:40|14987.8|14985.8|14987.1|14985.1|14987.8|14985.8|14987.1|14985.1|8
1627009490000|2021-07-23 03:04:50|14987.2|14985.2|14988.2|14986.2|14988.8|14986.8|14986.8|14984.8|60
1627009500000|2021-07-23 03:05:00|14988.6|14986.6|14987.5|14985.5|14988.6|14986.6|14987.5|14985.5|23
1627009510000|2021-07-23 03:05:10|14987.6|14985.6|14987.5|14985.5|14987.7|14985.7|14987.5|14985.5|5
1627009520000|2021-07-23 03:05:20|14987.6|14985.6|14986.6|14984.6|14987.6|14985.6|14986.5|14984.5|11
1627009530000|2021-07-23 03:05:30|14986.7|14984.7|14987.5|14985.5|14987.6|14985.6|14986.7|14984.7|3
1627009540000|2021-07-23 03:05:40|14987.6|14985.6|14987.1|14985.1|14987.6|14985.6|14987|14985|4
1627009550000|2021-07-23 03:05:50|14987.2|14985.2|14987.2|14985.2|14987.2|14985.2|14987.1|14985.1|2
1627009560000|2021-07-23 03:06:00|14987.3|14985.3|14987.1|14985.1|14987.6|14985.6|14987.1|14985.1|2
1627009570000|2021-07-23 03:06:10|14987.2|14985.2|14987.2|14985.2|14987.3|14985.3|14987.1|14985.1|5
1627009580000|2021-07-23 03:06:20|14987.3|14985.3|14986.6|14984.6|14987.3|14985.3|14986.6|14984.6|12
1627009590000|2021-07-23 03:06:30|14986.7|14984.7|14985.8|14983.8|14986.7|14984.7|14985.7|14983.7|18
1627009600000|2021-07-23 03:06:40|14985.7|14983.7|14985.5|14983.5|14985.8|14983.8|14985.5|14983.5|17
1627009610000|2021-07-23 03:06:50|14985.6|14983.6|14985.6|14983.6|14986.2|14984.2|14985.6|14983.6|5
1627009620000|2021-07-23 03:07:00|14985.7|14983.7|14985.6|14983.6|14986|14984|14985.5|14983.5|16
1627009630000|2021-07-23 03:07:10|14985.5|14983.5|14985.2|14983.2|14985.5|14983.5|14985|14983|2
1627009640000|2021-07-23 03:07:20|14985.1|14983.1|14985|14983|14985.1|14983.1|14984.7|14982.7|3
1627009650000|2021-07-23 03:07:30|14985.1|14983.1|14985.2|14983.2|14985.2|14983.2|14984.7|14982.7|5
1627009660000|2021-07-23 03:07:40|14985.1|14983.1|14984.7|14982.7|14985.2|14983.2|14984.7|14982.7|3
1627009670000|2021-07-23 03:07:50|14984.6|14982.6|14984.7|14982.7|14985.1|14983.1|14984.6|14982.6|0
1627009680000|2021-07-23 03:08:00|14984.6|14982.6|14985.2|14983.2|14985.2|14983.2|14984.5|14982.5|0
1627009690000|2021-07-23 03:08:10|14985.3|14983.3|14985.5|14983.5|14985.5|14983.5|14985.3|14983.3|0
1627009700000|2021-07-23 03:08:20|14985.3|14983.3|14985.5|14983.5|14985.5|14983.5|14985|14983|6
1627009710000|2021-07-23 03:08:30|14985.3|14983.3|14985.6|14983.6|14985.6|14983.6|14985.3|14983.3|1
1627009720000|2021-07-23 03:08:40|14985.7|14983.7|14985.5|14983.5|14985.7|14983.7|14985.1|14983.1|3
1627009730000|2021-07-23 03:08:50|14985.3|14983.3|14985.3|14983.3|14985.5|14983.5|14985.1|14983.1|1
1627009740000|2021-07-23 03:09:00|14985.6|14983.6|14986.3|14984.3|14986.5|14984.5|14985.6|14983.6|6
1627009750000|2021-07-23 03:09:10|14986.2|14984.2|14986.5|14984.5|14986.8|14984.8|14986.2|14984.2|2
1627009760000|2021-07-23 03:09:20|14986.3|14984.3|14986.2|14984.2|14986.5|14984.5|14986.2|14984.2|2
1627009770000|2021-07-23 03:09:30|14986.3|14984.3|14986.3|14984.3|14986.3|14984.3|14986.1|14984.1|5
1627009780000|2021-07-23 03:09:40|14986.5|14984.5|14986.3|14984.3|14986.5|14984.5|14986.2|14984.2|1
1627009790000|2021-07-23 03:09:50|14986.5|14984.5|14986|14984|14986.5|14984.5|14986|14984|4
1627009800000|2021-07-23 03:10:00|14986.1|14984.1|14986.1|14984.1|14986.2|14984.2|14986|14984|2
1627009810000|2021-07-23 03:10:10|14986.2|14984.2|14986.2|14984.2|14986.2|14984.2|14986.2|14984.2|0
1627009820000|2021-07-23 03:10:20|14986.1|14984.1|14985.8|14983.8|14986.3|14984.3|14985.8|14983.8|7
1627009830000|2021-07-23 03:10:30|14986|14984|14985.6|14983.6|14986|14984|14985.5|14983.5|0
1627009840000|2021-07-23 03:10:40|14985.5|14983.5|14984.5|14982.5|14985.5|14983.5|14984.5|14982.5|3
1627009850000|2021-07-23 03:10:50|14984.3|14982.3|14984.3|14982.3|14984.5|14982.5|14984.2|14982.2|5
1627009860000|2021-07-23 03:11:00|14984.5|14982.5|14984.6|14982.6|14984.7|14982.7|14984.5|14982.5|1
1627009870000|2021-07-23 03:11:10|14984.5|14982.5|14984.6|14982.6|14984.8|14982.8|14984.3|14982.3|3
1627009880000|2021-07-23 03:11:20|14984.7|14982.7|14984.6|14982.6|14985|14983|14984.3|14982.3|4
1627009890000|2021-07-23 03:11:30|14985.3|14983.3|14985.1|14983.1|14985.5|14983.5|14985|14983|5
1627009900000|2021-07-23 03:11:40|14985.3|14983.3|14985.2|14983.2|14985.6|14983.6|14985.2|14983.2|3
1627009910000|2021-07-23 03:11:50|14985.3|14983.3|14985.2|14983.2|14985.5|14983.5|14985.1|14983.1|0
1627009920000|2021-07-23 03:12:00|14984.8|14982.8|14984.7|14982.7|14984.8|14982.8|14984|14982|9
1627009930000|2021-07-23 03:12:10|14984.8|14982.8|14985|14983|14985|14983|14984.7|14982.7|1
1627009940000|2021-07-23 03:12:20|14984.8|14982.8|14984.7|14982.7|14985|14983|14984.6|14982.6|0
1627009950000|2021-07-23 03:12:30|14984.8|14982.8|14984.8|14982.8|14985|14983|14984.7|14982.7|0
1627009960000|2021-07-23 03:12:40|14985|14983|14984.5|14982.5|14985.1|14983.1|14984.5|14982.5|1
1627009970000|2021-07-23 03:12:50|14984.3|14982.3|14984.5|14982.5|14984.6|14982.6|14984.3|14982.3|1
1627009980000|2021-07-23 03:13:00|14984.3|14982.3|14983.2|14981.2|14984.3|14982.3|14983|14981|6
1627009990000|2021-07-23 03:13:10|14983.1|14981.1|14983.1|14981.1|14983.3|14981.3|14983|14981|9
1627010000000|2021-07-23 03:13:20|14983|14981|14983|14981|14983|14981|14982.6|14980.6|4
1627010010000|2021-07-23 03:13:30|14983.1|14981.1|14983.2|14981.2|14983.5|14981.5|14983|14981|5
1627010020000|2021-07-23 03:13:40|14983.1|14981.1|14982.2|14980.2|14983.1|14981.1|14982.2|14980.2|7
1627010030000|2021-07-23 03:13:50|14982.7|14980.7|14982.2|14980.2|14982.7|14980.7|14982.2|14980.2|10
1627010040000|2021-07-23 03:14:00|14982.3|14980.3|14981.8|14979.8|14982.3|14980.3|14981.5|14979.5|17
1627010050000|2021-07-23 03:14:10|14982|14980|14982.8|14980.8|14982.8|14980.8|14981.7|14979.7|9
1627010060000|2021-07-23 03:14:20|14982.7|14980.7|14982.8|14980.8|14982.8|14980.8|14982.5|14980.5|2
1627010070000|2021-07-23 03:14:30|14982.7|14980.7|14982.2|14980.2|14982.7|14980.7|14982.2|14980.2|0
1627010080000|2021-07-23 03:14:40|14982.3|14980.3|14982.6|14980.6|14982.6|14980.6|14982.3|14980.3|0
1627010090000|2021-07-23 03:14:50|14982.5|14980.5|14982.2|14980.2|14982.6|14980.6|14982.2|14980.2|4
1627010100000|2021-07-23 03:15:00|14982.1|14980.1|14983.3|14981.3|14983.5|14981.5|14982.1|14980.1|11
1627010110000|2021-07-23 03:15:10|14983.5|14981.5|14983.6|14981.6|14983.7|14981.7|14983.2|14981.2|5
1627010120000|2021-07-23 03:15:20|14983.5|14981.5|14983.6|14981.6|14983.7|14981.7|14983.3|14981.3|5
1627010130000|2021-07-23 03:15:30|14983.7|14981.7|14984.1|14982.1|14984.3|14982.3|14983.7|14981.7|6
1627010140000|2021-07-23 03:15:40|14984.2|14982.2|14984|14982|14984.2|14982.2|14983.8|14981.8|6
1627010150000|2021-07-23 03:15:50|14983.8|14981.8|14984.3|14982.3|14984.3|14982.3|14983.8|14981.8|2
1627010170000|2021-07-23 03:16:10|14984.6|14982.6|14984.7|14982.7|14984.7|14982.7|14984.6|14982.6|2
1627010180000|2021-07-23 03:16:20|14984.8|14982.8|14984.8|14982.8|14985.2|14983.2|14984.6|14982.6|11
1627010190000|2021-07-23 03:16:30|14985|14983|14985.3|14983.3|14985.3|14983.3|14984.8|14982.8|5
1627010200000|2021-07-23 03:16:40|14985.5|14983.5|14985.2|14983.2|14985.5|14983.5|14985.1|14983.1|5
1627010210000|2021-07-23 03:16:50|14985.3|14983.3|14985.3|14983.3|14985.3|14983.3|14985.1|14983.1|0
1627010220000|2021-07-23 03:17:00|14985.5|14983.5|14985.2|14983.2|14985.7|14983.7|14985.2|14983.2|7
1627010230000|2021-07-23 03:17:10|14985.1|14983.1|14985.5|14983.5|14985.8|14983.8|14985.1|14983.1|4
1627010240000|2021-07-23 03:17:20|14985.6|14983.6|14985.6|14983.6|14985.8|14983.8|14985.6|14983.6|4
1627010250000|2021-07-23 03:17:30|14985.7|14983.7|14984.8|14982.8|14985.8|14983.8|14984.8|14982.8|9
1627010260000|2021-07-23 03:17:40|14985|14983|14984.3|14982.3|14985.2|14983.2|14984.3|14982.3|12
1627010270000|2021-07-23 03:17:50|14984.2|14982.2|14984.2|14982.2|14984.2|14982.2|14984.1|14982.1|0
1627010280000|2021-07-23 03:18:00|14984.3|14982.3|14984.1|14982.1|14984.3|14982.3|14984|14982|3
1627010290000|2021-07-23 03:18:10|14984.2|14982.2|14984.2|14982.2|14984.3|14982.3|14984.2|14982.2|1
1627010300000|2021-07-23 03:18:20|14984.1|14982.1|14983.8|14981.8|14984.1|14982.1|14983.7|14981.7|7
1627010320000|2021-07-23 03:18:40|14984.3|14982.3|14984.2|14982.2|14984.5|14982.5|14984.2|14982.2|4
1627010330000|2021-07-23 03:18:50|14984.3|14982.3|14984.5|14982.5|14984.8|14982.8|14984.3|14982.3|4
1627010340000|2021-07-23 03:19:00|14984.8|14982.8|14984.8|14982.8|14984.8|14982.8|14984.5|14982.5|2
1627010350000|2021-07-23 03:19:10|14984.7|14982.7|14984.5|14982.5|14984.8|14982.8|14984.5|14982.5|1
1627010360000|2021-07-23 03:19:20|14984.6|14982.6|14984.3|14982.3|14984.6|14982.6|14984.2|14982.2|1
1627010370000|2021-07-23 03:19:30|14984.2|14982.2|14984.3|14982.3|14984.3|14982.3|14984.2|14982.2|0
1627010380000|2021-07-23 03:19:40|14984.5|14982.5|14984.3|14982.3|14984.5|14982.5|14984.3|14982.3|0
1627010390000|2021-07-23 03:19:50|14984.5|14982.5|14984.3|14982.3|14984.5|14982.5|14984.3|14982.3|0
1627010400000|2021-07-23 03:20:00|14984.5|14982.5|14984.3|14982.3|14984.5|14982.5|14984.3|14982.3|1
1627010410000|2021-07-23 03:20:10|14984.5|14982.5|14984.3|14982.3|14984.5|14982.5|14984.3|14982.3|2
1627010420000|2021-07-23 03:20:20|14984.5|14982.5|14984.6|14982.6|14984.8|14982.8|14984.5|14982.5|3
1627010440000|2021-07-23 03:20:40|14984.7|14982.7|14985|14983|14985|14983|14984.6|14982.6|8
1627010450000|2021-07-23 03:20:50|14985.1|14983.1|14984.8|14982.8|14985.1|14983.1|14984.8|14982.8|2
1627010460000|2021-07-23 03:21:00|14984.7|14982.7|14984|14982|14984.7|14982.7|14984|14982|7
1627010470000|2021-07-23 03:21:10|14983.8|14981.8|14983.6|14981.6|14983.8|14981.8|14983.6|14981.6|2
1627010480000|2021-07-23 03:21:20|14983.7|14981.7|14983.6|14981.6|14983.7|14981.7|14983.6|14981.6|1
1627010490000|2021-07-23 03:21:30|14983.7|14981.7|14984.2|14982.2|14984.3|14982.3|14983.7|14981.7|3
1627010500000|2021-07-23 03:21:40|14984.3|14982.3|14984|14982|14984.3|14982.3|14984|14982|5
1627010510000|2021-07-23 03:21:50|14983.8|14981.8|14984.3|14982.3|14984.3|14982.3|14983.5|14981.5|1
1627010520000|2021-07-23 03:22:00|14984.2|14982.2|14984|14982|14984.3|14982.3|14984|14982|0
1627010530000|2021-07-23 03:22:10|14984.1|14982.1|14984.5|14982.5|14984.5|14982.5|14984.1|14982.1|1
1627010540000|2021-07-23 03:22:20|14984.3|14982.3|14984.3|14982.3|14984.3|14982.3|14984.3|14982.3|0
1627010550000|2021-07-23 03:22:30|14984.2|14982.2|14984.1|14982.1|14984.2|14982.2|14983.8|14981.8|4
1627010570000|2021-07-23 03:22:50|14984.2|14982.2|14984.3|14982.3|14984.3|14982.3|14984.2|14982.2|0
1627010580000|2021-07-23 03:23:00|14984.2|14982.2|14984|14982|14984.3|14982.3|14983.7|14981.7|4
1627010590000|2021-07-23 03:23:10|14984.1|14982.1|14984.1|14982.1|14984.5|14982.5|14984|14982|0
1627010600000|2021-07-23 03:23:20|14984|14982|14983.2|14981.2|14984.2|14982.2|14983.2|14981.2|2
1627010610000|2021-07-23 03:23:30|14983.1|14981.1|14983.1|14981.1|14983.2|14981.2|14983|14981|2
1627010620000|2021-07-23 03:23:40|14983|14981|14982.3|14980.3|14983.1|14981.1|14982.3|14980.3|5
1627010630000|2021-07-23 03:23:50|14982.2|14980.2|14982.2|14980.2|14982.6|14980.6|14982.1|14980.1|9
1627010640000|2021-07-23 03:24:00|14982.1|14980.1|14982.8|14980.8|14983.1|14981.1|14982.1|14980.1|12
1627010650000|2021-07-23 03:24:10|14983|14981|14983.1|14981.1|14983.1|14981.1|14982.7|14980.7|0
1627010660000|2021-07-23 03:24:20|14983.2|14981.2|14983.2|14981.2|14983.5|14981.5|14983.1|14981.1|8
1627010670000|2021-07-23 03:24:30|14983.1|14981.1|14983.2|14981.2|14983.2|14981.2|14983.1|14981.1|0
1627010680000|2021-07-23 03:24:40|14983.3|14981.3|14983.3|14981.3|14983.3|14981.3|14983.3|14981.3|0
1627010690000|2021-07-23 03:24:50|14983.5|14981.5|14982.8|14980.8|14983.5|14981.5|14982.6|14980.6|17
1627010700000|2021-07-23 03:25:00|14983|14981|14982.1|14980.1|14983|14981|14982.1|14980.1|0
1627010710000|2021-07-23 03:25:10|14981.8|14979.8|14982|14980|14982.1|14980.1|14981.7|14979.7|8
1627010720000|2021-07-23 03:25:20|14981.7|14979.7|14982.2|14980.2|14982.2|14980.2|14981.7|14979.7|1
1627010730000|2021-07-23 03:25:30|14982.1|14980.1|14982|14980|14982.2|14980.2|14981.8|14979.8|4
1627010740000|2021-07-23 03:25:40|14981.8|14979.8|14981.3|14979.3|14981.8|14979.8|14981.2|14979.2|15
1627010750000|2021-07-23 03:25:50|14981.5|14979.5|14981.2|14979.2|14981.7|14979.7|14981.2|14979.2|4
1627010760000|2021-07-23 03:26:00|14981|14979|14981.1|14979.1|14981.2|14979.2|14980.6|14978.6|27
1627010770000|2021-07-23 03:26:10|14981.2|14979.2|14981.3|14979.3|14981.6|14979.6|14981.2|14979.2|3
1627010780000|2021-07-23 03:26:20|14981.2|14979.2|14981.1|14979.1|14981.2|14979.2|14981.1|14979.1|0
1627010790000|2021-07-23 03:26:30|14981.2|14979.2|14981.2|14979.2|14981.2|14979.2|14981.2|14979.2|0
1627010800000|2021-07-23 03:26:40|14981.1|14979.1|14981.1|14979.1|14981.2|14979.2|14981.1|14979.1|0
1627010810000|2021-07-23 03:26:50|14980.7|14978.7|14981|14979|14981|14979|14980.6|14978.6|14
1627010820000|2021-07-23 03:27:00|14980.8|14978.8|14980.7|14978.7|14981.1|14979.1|14980.6|14978.6|2
1627010830000|2021-07-23 03:27:10|14980.6|14978.6|14981.2|14979.2|14981.2|14979.2|14980.6|14978.6|2
1627010840000|2021-07-23 03:27:20|14981.1|14979.1|14980.7|14978.7|14981.1|14979.1|14980.7|14978.7|4
1627010850000|2021-07-23 03:27:30|14980.8|14978.8|14981.6|14979.6|14981.7|14979.7|14980.7|14978.7|4
1627010860000|2021-07-23 03:27:40|14981.7|14979.7|14982.6|14980.6|14982.6|14980.6|14981.7|14979.7|8
1627010870000|2021-07-23 03:27:50|14982.5|14980.5|14982.8|14980.8|14982.8|14980.8|14982.5|14980.5|2
1627010880000|2021-07-23 03:28:00|14982.7|14980.7|14983.1|14981.1|14983.1|14981.1|14982.3|14980.3|7
1627010890000|2021-07-23 03:28:10|14983.2|14981.2|14983.1|14981.1|14983.2|14981.2|14983|14981|4
1627010900000|2021-07-23 03:28:20|14983.2|14981.2|14983.2|14981.2|14983.5|14981.5|14983.2|14981.2|17
1627010910000|2021-07-23 03:28:30|14983.3|14981.3|14983.8|14981.8|14983.8|14981.8|14983.3|14981.3|1
1627010920000|2021-07-23 03:28:40|14983.7|14981.7|14983.8|14981.8|14983.8|14981.8|14983.6|14981.6|1
1627010930000|2021-07-23 03:28:50|14984|14982|14983.8|14981.8|14984|14982|14983.7|14981.7|2
1627010940000|2021-07-23 03:29:00|14983.7|14981.7|14983.7|14981.7|14984|14982|14983.7|14981.7|1
1627010950000|2021-07-23 03:29:10|14983.6|14981.6|14983.2|14981.2|14983.6|14981.6|14983.2|14981.2|1
1627010960000|2021-07-23 03:29:20|14983.3|14981.3|14983.6|14981.6|14984.1|14982.1|14983.3|14981.3|3
1627010970000|2021-07-23 03:29:30|14983.5|14981.5|14983.3|14981.3|14983.5|14981.5|14983.2|14981.2|3
1627010980000|2021-07-23 03:29:40|14983.2|14981.2|14982.6|14980.6|14983.2|14981.2|14982.5|14980.5|4
1627010990000|2021-07-23 03:29:50|14982.7|14980.7|14983.1|14981.1|14983.1|14981.1|14982.6|14980.6|4
1627011000000|2021-07-23 03:30:00|14983.2|14981.2|14983.2|14981.2|14983.2|14981.2|14983.2|14981.2|2
1627011010000|2021-07-23 03:30:10|14983.1|14981.1|14981.7|14979.7|14983.1|14981.1|14981.5|14979.5|15
1627011020000|2021-07-23 03:30:20|14981.8|14979.8|14982.1|14980.1|14982.1|14980.1|14981.7|14979.7|6
1627011030000|2021-07-23 03:30:30|14982.2|14980.2|14983.2|14981.2|14983.3|14981.3|14982.2|14980.2|5
1627011040000|2021-07-23 03:30:40|14983.3|14981.3|14983.3|14981.3|14983.3|14981.3|14983.2|14981.2|0
1627011050000|2021-07-23 03:30:50|14983.6|14981.6|14983.3|14981.3|14983.6|14981.6|14983.3|14981.3|5
1627011070000|2021-07-23 03:31:10|||||||||2
1627011090000|2021-07-23 03:31:30|14983.5|14981.5|14983.6|14981.6|14983.6|14981.6|14983.3|14981.3|5
1627011100000|2021-07-23 03:31:40|14983.7|14981.7|14983.8|14981.8|14983.8|14981.8|14983.7|14981.7|1
1627011110000|2021-07-23 03:31:50|14984|14982|14984.2|14982.2|14984.2|14982.2|14984|14982|4
1627011120000|2021-07-23 03:32:00|14984.1|14982.1|14983.6|14981.6|14984.1|14982.1|14983.5|14981.5|1
1627011130000|2021-07-23 03:32:10|14983.5|14981.5|14983.6|14981.6|14983.6|14981.6|14983.5|14981.5|3
1627011140000|2021-07-23 03:32:20|14983.7|14981.7|14983.5|14981.5|14984|14982|14983.5|14981.5|1
1627011150000|2021-07-23 03:32:30|14983.6|14981.6|14983.2|14981.2|14983.6|14981.6|14983.2|14981.2|2
1627011160000|2021-07-23 03:32:40|14983.1|14981.1|14983|14981|14983.2|14981.2|14983|14981|3
1627011170000|2021-07-23 03:32:50|14983.1|14981.1|14983.6|14981.6|14983.6|14981.6|14983.1|14981.1|0
1627011180000|2021-07-23 03:33:00|14983.8|14981.8|14983.6|14981.6|14984.2|14982.2|14983.2|14981.2|5
1627011190000|2021-07-23 03:33:10|14983.5|14981.5|14983|14981|14983.5|14981.5|14983|14981|0
1627011200000|2021-07-23 03:33:20|14982.8|14980.8|14982.3|14980.3|14982.8|14980.8|14982.3|14980.3|0
1627011210000|2021-07-23 03:33:30|14982.5|14980.5|14982.3|14980.3|14982.6|14980.6|14982.3|14980.3|2
1627011220000|2021-07-23 03:33:40|14982.5|14980.5|14982|14980|14982.5|14980.5|14981.8|14979.8|2
1627011230000|2021-07-23 03:33:50|14982.1|14980.1|14982.3|14980.3|14982.5|14980.5|14982.1|14980.1|4
1627011240000|2021-07-23 03:34:00|14982.5|14980.5|14981.6|14979.6|14982.5|14980.5|14981.6|14979.6|6
1627011250000|2021-07-23 03:34:10|14981.5|14979.5|14981.5|14979.5|14981.5|14979.5|14981.5|14979.5|3
1627011260000|2021-07-23 03:34:20|14981.6|14979.6|14981.3|14979.3|14981.6|14979.6|14981.3|14979.3|1
1627011270000|2021-07-23 03:34:30|14981.2|14979.2|14981.8|14979.8|14982|14980|14981.2|14979.2|4
1627011280000|2021-07-23 03:34:40|14982|14980|14982.2|14980.2|14982.2|14980.2|14982|14980|0
1627011290000|2021-07-23 03:34:50|14982.1|14980.1|14982.6|14980.6|14982.6|14980.6|14982.1|14980.1|2
1627011300000|2021-07-23 03:35:00|14982.5|14980.5|14982.3|14980.3|14982.6|14980.6|14982.3|14980.3|2
1627011310000|2021-07-23 03:35:10|14982.2|14980.2|14982.2|14980.2|14982.5|14980.5|14982.2|14980.2|1
1627011320000|2021-07-23 03:35:20|14982.1|14980.1|14981.8|14979.8|14982.1|14980.1|14981.6|14979.6|4
1627011330000|2021-07-23 03:35:30|14981.7|14979.7|14982.2|14980.2|14982.2|14980.2|14981.7|14979.7|3
1627011340000|2021-07-23 03:35:40|14982.1|14980.1|14982.2|14980.2|14982.2|14980.2|14982.1|14980.1|0
1627011350000|2021-07-23 03:35:50|14982.3|14980.3|14982.1|14980.1|14982.3|14980.3|14982.1|14980.1|0
1627011360000|2021-07-23 03:36:00|14982.2|14980.2|14982.1|14980.1|14982.2|14980.2|14982|14980|2
1627011370000|2021-07-23 03:36:10|14982|14980|14982.1|14980.1|14982.1|14980.1|14981.7|14979.7|2
1627011380000|2021-07-23 03:36:20|14982|14980|14982.1|14980.1|14982.1|14980.1|14981.7|14979.7|1
1627011390000|2021-07-23 03:36:30|14982|14980|14981.8|14979.8|14982|14980|14981.7|14979.7|0
1627011400000|2021-07-23 03:36:40|14981.7|14979.7|14982|14980|14982|14980|14981.7|14979.7|0
1627011410000|2021-07-23 03:36:50|14982.1|14980.1|14982|14980|14982.1|14980.1|14982|14980|1
1627011420000|2021-07-23 03:37:00|14981.8|14979.8|14982|14980|14982|14980|14981.6|14979.6|2
1627011430000|2021-07-23 03:37:10|14982.1|14980.1|14982.1|14980.1|14982.1|14980.1|14982|14980|0
1627011440000|2021-07-23 03:37:20|14982.2|14980.2|14982.3|14980.3|14982.7|14980.7|14982.2|14980.2|4
1627011450000|2021-07-23 03:37:30|14982.5|14980.5|14982.7|14980.7|14983|14981|14982.5|14980.5|0
1627011460000|2021-07-23 03:37:40|14982.6|14980.6|14983|14981|14983|14981|14982.6|14980.6|0
1627011470000|2021-07-23 03:37:50|14983.2|14981.2|14983.5|14981.5|14983.5|14981.5|14983.2|14981.2|1
1627011480000|2021-07-23 03:38:00|14983.3|14981.3|14982.5|14980.5|14983.5|14981.5|14982.5|14980.5|8
1627011490000|2021-07-23 03:38:10|14982.6|14980.6|14982|14980|14982.6|14980.6|14982|14980|11
1627011500000|2021-07-23 03:38:20|14981.7|14979.7|14982|14980|14982|14980|14981.7|14979.7|1
1627011510000|2021-07-23 03:38:30|14981.8|14979.8|14981.6|14979.6|14981.8|14979.8|14981.6|14979.6|1
1627011520000|2021-07-23 03:38:40|14981.5|14979.5|14982|14980|14982|14980|14981.5|14979.5|3
1627011530000|2021-07-23 03:38:50|14981.8|14979.8|14981.3|14979.3|14981.8|14979.8|14981.3|14979.3|2
1627011540000|2021-07-23 03:39:00|14981.2|14979.2|14981.1|14979.1|14981.2|14979.2|14981.1|14979.1|3
1627011550000|2021-07-23 03:39:10|14980.7|14978.7|14980.8|14978.8|14981.2|14979.2|14980.3|14978.3|12
1627011560000|2021-07-23 03:39:20|14980.7|14978.7|14981.7|14979.7|14981.7|14979.7|14980.7|14978.7|3
1627011570000|2021-07-23 03:39:30|14981.6|14979.6|14982.2|14980.2|14982.3|14980.3|14981.5|14979.5|0
1627011580000|2021-07-23 03:39:40|14982.3|14980.3|14982.2|14980.2|14982.3|14980.3|14982.2|14980.2|0
1627011590000|2021-07-23 03:39:50|14982.3|14980.3|14982.2|14980.2|14982.5|14980.5|14982.2|14980.2|0
1627011600000|2021-07-23 03:40:00|14982.1|14980.1|14981.6|14979.6|14982.1|14980.1|14981.6|14979.6|0
1627011610000|2021-07-23 03:40:10|14981.5|14979.5|14981|14979|14981.5|14979.5|14980.8|14978.8|0
1627011620000|2021-07-23 03:40:20|14980.8|14978.8|14980.7|14978.7|14981|14979|14980.7|14978.7|0
1627011630000|2021-07-23 03:40:30|14980.8|14978.8|14981.1|14979.1|14981.2|14979.2|14980.7|14978.7|4
1627011640000|2021-07-23 03:40:40|14981.2|14979.2|14981.1|14979.1|14981.2|14979.2|14981.1|14979.1|0
1627011650000|2021-07-23 03:40:50|14981|14979|14981.1|14979.1|14981.1|14979.1|14981|14979|1
1627011660000|2021-07-23 03:41:00|14981.2|14979.2|14981.2|14979.2|14981.2|14979.2|14981.2|14979.2|1
1627011670000|2021-07-23 03:41:10|||||||||1
1627011680000|2021-07-23 03:41:20|14981.3|14979.3|14981.6|14979.6|14981.6|14979.6|14981.3|14979.3|3
1627011690000|2021-07-23 03:41:30|14981.5|14979.5|14981.6|14979.6|14981.7|14979.7|14981.3|14979.3|0
1627011700000|2021-07-23 03:41:40|14981.5|14979.5|14981.6|14979.6|14981.6|14979.6|14981.5|14979.5|1
1627011710000|2021-07-23 03:41:50|14981.5|14979.5|14981.3|14979.3|14981.6|14979.6|14981.3|14979.3|1
1627011720000|2021-07-23 03:42:00|14981.5|14979.5|14981.1|14979.1|14981.5|14979.5|14981.1|14979.1|0
1627011730000|2021-07-23 03:42:10|14981.2|14979.2|14981.3|14979.3|14981.5|14979.5|14981.2|14979.2|0
1627011740000|2021-07-23 03:42:20|14981.6|14979.6|14981.6|14979.6|14981.7|14979.7|14981.6|14979.6|0
1627011750000|2021-07-23 03:42:30|14981.2|14979.2|14981.6|14979.6|14981.6|14979.6|14981.1|14979.1|4
1627011760000|2021-07-23 03:42:40|14981.3|14979.3|14981.6|14979.6|14981.6|14979.6|14981.3|14979.3|2
1627011770000|2021-07-23 03:42:50|14981.5|14979.5|14981.5|14979.5|14981.5|14979.5|14981.5|14979.5|0
1627011780000|2021-07-23 03:43:00|14981.3|14979.3|14981.6|14979.6|14981.6|14979.6|14981.3|14979.3|1
1627011790000|2021-07-23 03:43:10|14981.7|14979.7|14981.7|14979.7|14981.8|14979.8|14981.6|14979.6|3
1627011800000|2021-07-23 03:43:20|14981.8|14979.8|14981.8|14979.8|14982|14980|14981.8|14979.8|3
1627011810000|2021-07-23 03:43:30|14982|14980|14982.2|14980.2|14982.2|14980.2|14982|14980|5
1627011820000|2021-07-23 03:43:40|14982.3|14980.3|14982.2|14980.2|14982.3|14980.3|14982.1|14980.1|1
1627011830000|2021-07-23 03:43:50|14982.1|14980.1|14982|14980|14982.2|14980.2|14982|14980|2
1627011840000|2021-07-23 03:44:00|14982.1|14980.1|14982|14980|14982.2|14980.2|14981.6|14979.6|2
1627011850000|2021-07-23 03:44:10|14981.8|14979.8|14982.1|14980.1|14982.2|14980.2|14981.8|14979.8|0
1627011860000|2021-07-23 03:44:20|14981.8|14979.8|14982.1|14980.1|14982.1|14980.1|14981.8|14979.8|4
1627011870000|2021-07-23 03:44:30|14982|14980|14982.1|14980.1|14982.1|14980.1|14981.7|14979.7|1
1627011880000|2021-07-23 03:44:40|14982.3|14980.3|14982.3|14980.3|14982.5|14980.5|14982.3|14980.3|3
1627011890000|2021-07-23 03:44:50|14982.2|14980.2|14982.1|14980.1|14982.2|14980.2|14982.1|14980.1|0
1627011900000|2021-07-23 03:45:00|14982|14980|14981.3|14979.3|14982|14980|14980.6|14978.6|17
1627011910000|2021-07-23 03:45:10|14981.2|14979.2|14981.6|14979.6|14981.6|14979.6|14980.7|14978.7|5
1627011920000|2021-07-23 03:45:20|14981.7|14979.7|14981.3|14979.3|14981.7|14979.7|14981.2|14979.2|3
1627011930000|2021-07-23 03:45:30|14981.2|14979.2|14981.5|14979.5|14981.5|14979.5|14981|14979|3
1627011940000|2021-07-23 03:45:40|14981.2|14979.2|14981.1|14979.1|14981.2|14979.2|14981.1|14979.1|0
1627011950000|2021-07-23 03:45:50|14980.8|14978.8|14980.8|14978.8|14981|14979|14980.7|14978.7|1
1627011960000|2021-07-23 03:46:00|14981|14979|14980.7|14978.7|14981|14979|14980.7|14978.7|0
1627011970000|2021-07-23 03:46:10|14980.6|14978.6|14981.1|14979.1|14981.1|14979.1|14980.6|14978.6|3
1627011980000|2021-07-23 03:46:20|14981|14979|14981.6|14979.6|14981.7|14979.7|14981|14979|9
1627011990000|2021-07-23 03:46:30|14981.5|14979.5|14981.6|14979.6|14981.6|14979.6|14981.5|14979.5|0
1627012000000|2021-07-23 03:46:40|14981.7|14979.7|14982|14980|14982.2|14980.2|14981.7|14979.7|3
1627012010000|2021-07-23 03:46:50|14981.8|14979.8|14981.5|14979.5|14981.8|14979.8|14981.3|14979.3|2
1627012020000|2021-07-23 03:47:00|14981.3|14979.3|14982|14980|14982|14980|14981.3|14979.3|4
1627012030000|2021-07-23 03:47:10|14981.8|14979.8|14981.5|14979.5|14982|14980|14981.5|14979.5|2
1627012040000|2021-07-23 03:47:20|14981.6|14979.6|14981.6|14979.6|14981.6|14979.6|14981.6|14979.6|0
1627012050000|2021-07-23 03:47:30|14981.5|14979.5|14981.6|14979.6|14981.6|14979.6|14981.5|14979.5|0
1627012060000|2021-07-23 03:47:40|14981.5|14979.5|14982.6|14980.6|14982.6|14980.6|14981.5|14979.5|7
1627012070000|2021-07-23 03:47:50|14982.5|14980.5|14982.6|14980.6|14982.6|14980.6|14982.3|14980.3|1
1627012080000|2021-07-23 03:48:00|14982.7|14980.7|14982|14980|14982.8|14980.8|14982|14980|5
1627012100000|2021-07-23 03:48:20|14982.1|14980.1|14982|14980|14982.3|14980.3|14982|14980|1
1627012110000|2021-07-23 03:48:30|14982.1|14980.1|14982.1|14980.1|14982.2|14980.2|14982.1|14980.1|0
1627012130000|2021-07-23 03:48:50|14982.2|14980.2|14982.6|14980.6|14982.7|14980.7|14982.2|14980.2|0
1627012140000|2021-07-23 03:49:00|14982.7|14980.7|14983.6|14981.6|14983.6|14981.6|14982.5|14980.5|5
1627012150000|2021-07-23 03:49:10|14983.5|14981.5|14983.6|14981.6|14983.6|14981.6|14983.2|14981.2|2
1627012160000|2021-07-23 03:49:20|14983.5|14981.5|14983.5|14981.5|14983.6|14981.6|14983.3|14981.3|0
1627012170000|2021-07-23 03:49:30|14983.6|14981.6|14983.8|14981.8|14983.8|14981.8|14983.5|14981.5|5
1627012180000|2021-07-23 03:49:40|14984|14982|14983.8|14981.8|14984.2|14982.2|14983.8|14981.8|4
1627012190000|2021-07-23 03:49:50|14984|14982|14983.8|14981.8|14984|14982|14983.8|14981.8|3
1627012210000|2021-07-23 03:50:10|14984|14982|14983.8|14981.8|14984.1|14982.1|14983.8|14981.8|3
1627012220000|2021-07-23 03:50:20|14983.7|14981.7|14983.7|14981.7|14983.8|14981.8|14983.7|14981.7|5
1627012230000|2021-07-23 03:50:30|14983.8|14981.8|14983.6|14981.6|14983.8|14981.8|14983.6|14981.6|1
1627012240000|2021-07-23 03:50:40|14983.7|14981.7|14983|14981|14983.7|14981.7|14983|14981|8
1627012250000|2021-07-23 03:50:50|14982.8|14980.8|14982.7|14980.7|14982.8|14980.8|14982.5|14980.5|1
1627012260000|2021-07-23 03:51:00|14982.6|14980.6|14982.6|14980.6|14982.6|14980.6|14982.6|14980.6|1
1627012270000|2021-07-23 03:51:10|14982.7|14980.7|14982.6|14980.6|14982.7|14980.7|14982.6|14980.6|2
1627012280000|2021-07-23 03:51:20|14982.7|14980.7|14982.6|14980.6|14982.8|14980.8|14982.6|14980.6|0
1627012290000|2021-07-23 03:51:30|14982.7|14980.7|14983.2|14981.2|14983.2|14981.2|14982.7|14980.7|2
1627012300000|2021-07-23 03:51:40|14983.1|14981.1|14983.3|14981.3|14983.3|14981.3|14983|14981|1
1627012310000|2021-07-23 03:51:50|14983.2|14981.2|14983.2|14981.2|14983.2|14981.2|14983.2|14981.2|0
1627012320000|2021-07-23 03:52:00|14983.3|14981.3|14983.2|14981.2|14983.3|14981.3|14983.2|14981.2|1
1627012330000|2021-07-23 03:52:10|14983.3|14981.3|14983.3|14981.3|14983.5|14981.5|14983.3|14981.3|2
1627012340000|2021-07-23 03:52:20|14983.5|14981.5|14983.6|14981.6|14983.6|14981.6|14983.5|14981.5|1
1627012350000|2021-07-23 03:52:30|14983.8|14981.8|14983.7|14981.7|14983.8|14981.8|14983.7|14981.7|8
1627012360000|2021-07-23 03:52:40|14983.8|14981.8|14983.6|14981.6|14984|14982|14983.6|14981.6|1
1627012370000|2021-07-23 03:52:50|14983.7|14981.7|14983.7|14981.7|14983.7|14981.7|14983.6|14981.6|1
1627012380000|2021-07-23 03:53:00|14983.6|14981.6|14983.6|14981.6|14983.7|14981.7|14983.6|14981.6|1
1627012390000|2021-07-23 03:53:10|14983.7|14981.7|14983.6|14981.6|14983.7|14981.7|14983.6|14981.6|0
1627012400000|2021-07-23 03:53:20|14983.7|14981.7|14983.8|14981.8|14984|14982|14983.7|14981.7|1
1627012410000|2021-07-23 03:53:30|14984|14982|14983.8|14981.8|14984|14982|14983.8|14981.8|3
1627012420000|2021-07-23 03:53:40|||||||||1
1627012430000|2021-07-23 03:53:50|14984|14982|14984.3|14982.3|14984.3|14982.3|14983.8|14981.8|6
1627012440000|2021-07-23 03:54:00|14984.5|14982.5|14984.2|14982.2|14984.5|14982.5|14984.2|14982.2|11
1627012450000|2021-07-23 03:54:10|14984.3|14982.3|14984.1|14982.1|14984.3|14982.3|14984|14982|3
1627012460000|2021-07-23 03:54:20|14984|14982|14985.1|14983.1|14985.1|14983.1|14983.8|14981.8|35
1627012470000|2021-07-23 03:54:30|14985|14983|14984.8|14982.8|14985.2|14983.2|14984.5|14982.5|9
1627012480000|2021-07-23 03:54:40|14984.7|14982.7|14983.6|14981.6|14984.7|14982.7|14983.6|14981.6|13
1627012490000|2021-07-23 03:54:50|14983.2|14981.2|14983.2|14981.2|14983.2|14981.2|14983|14981|8
1627012500000|2021-07-23 03:55:00|14983.3|14981.3|14983.2|14981.2|14983.3|14981.3|14983.1|14981.1|4
1627012510000|2021-07-23 03:55:10|14983.3|14981.3|14983.6|14981.6|14983.7|14981.7|14983.2|14981.2|1
1627012520000|2021-07-23 03:55:20|14983.5|14981.5|14984|14982|14984|14982|14983.2|14981.2|5
1627012530000|2021-07-23 03:55:30|14983.8|14981.8|14984.1|14982.1|14984.2|14982.2|14983.6|14981.6|3
1627012540000|2021-07-23 03:55:40|14984|14982|14983.8|14981.8|14984|14982|14983.8|14981.8|1
1627012550000|2021-07-23 03:55:50|14984.1|14982.1|14983.3|14981.3|14984.1|14982.1|14983.2|14981.2|7
1627012560000|2021-07-23 03:56:00|14983.5|14981.5|14983.6|14981.6|14983.7|14981.7|14983.5|14981.5|0
1627012570000|2021-07-23 03:56:10|14983.7|14981.7|14984.1|14982.1|14984.1|14982.1|14983.7|14981.7|1
1627012580000|2021-07-23 03:56:20|14984|14982|14984.2|14982.2|14984.2|14982.2|14984|14982|2
1627012590000|2021-07-23 03:56:30|14984.3|14982.3|14984.3|14982.3|14984.5|14982.5|14984.3|14982.3|0
1627012600000|2021-07-23 03:56:40|14984.2|14982.2|14984|14982|14984.2|14982.2|14984|14982|0
1627012610000|2021-07-23 03:56:50|14984.1|14982.1|14984.1|14982.1|14984.1|14982.1|14984|14982|0
1627012620000|2021-07-23 03:57:00|14984.2|14982.2|14984.3|14982.3|14984.3|14982.3|14984|14982|2
1627012630000|2021-07-23 03:57:10|14984.5|14982.5|14984.8|14982.8|14984.8|14982.8|14984.5|14982.5|6
1627012640000|2021-07-23 03:57:20|14985|14983|14985|14983|14985|14983|14984.7|14982.7|7
1627012650000|2021-07-23 03:57:30|14984.8|14982.8|14984.7|14982.7|14984.8|14982.8|14984.7|14982.7|2
1627012660000|2021-07-23 03:57:40|14984.8|14982.8|14984.8|14982.8|14985|14983|14984.8|14982.8|4
1627012670000|2021-07-23 03:57:50|14985|14983|14985.1|14983.1|14985.2|14983.2|14984.8|14982.8|2
1627012680000|2021-07-23 03:58:00|14985|14983|14985.3|14983.3|14985.3|14983.3|14985|14983|11
1627012690000|2021-07-23 03:58:10|14985.5|14983.5|14985.3|14983.3|14985.5|14983.5|14985.2|14983.2|3
1627012700000|2021-07-23 03:58:20|14985.2|14983.2|14985.2|14983.2|14985.2|14983.2|14985.2|14983.2|1
1627012710000|2021-07-23 03:58:30|14985.5|14983.5|14985.2|14983.2|14985.5|14983.5|14985.1|14983.1|2
1627012720000|2021-07-23 03:58:40|14985.3|14983.3|14985.1|14983.1|14985.5|14983.5|14985.1|14983.1|2
1627012730000|2021-07-23 03:58:50|14985.2|14983.2|14985.2|14983.2|14985.5|14983.5|14985.1|14983.1|2
1627012740000|2021-07-23 03:59:00|14985.3|14983.3|14984.8|14982.8|14985.3|14983.3|14984.6|14982.6|7
1627012750000|2021-07-23 03:59:10|14985|14983|14985.2|14983.2|14985.2|14983.2|14984.7|14982.7|7
1627012760000|2021-07-23 03:59:20|14985.3|14983.3|14985.8|14983.8|14985.8|14983.8|14985.3|14983.3|4
1627012770000|2021-07-23 03:59:30|14985.7|14983.7|14985.8|14983.8|14985.8|14983.8|14985.6|14983.6|0
1627012780000|2021-07-23 03:59:40|14986|14984|14985.6|14983.6|14986|14984|14985.6|14983.6|0
1627012790000|2021-07-23 03:59:50|14985.5|14983.5|14985.6|14983.6|14985.6|14983.6|14985.5|14983.5|0
1627012800000|2021-07-23 04:00:00|14985.2|14983.2|14985.2|14983.2|14985.3|14983.3|14985.1|14983.1|11
1627012820000|2021-07-23 04:00:20|14985.3|14983.3|14985.2|14983.2|14985.6|14983.6|14985.1|14983.1|7
1627012830000|2021-07-23 04:00:30|14985.3|14983.3|14985.1|14983.1|14985.8|14983.8|14985.1|14983.1|10
1627012840000|2021-07-23 04:00:40|14985.2|14983.2|14985.2|14983.2|14985.2|14983.2|14985.2|14983.2|0
1627012850000|2021-07-23 04:00:50|14985.5|14983.5|14984.2|14982.2|14985.5|14983.5|14984.2|14982.2|17
1627012860000|2021-07-23 04:01:00|14984.3|14982.3|14984.3|14982.3|14984.7|14982.7|14984.2|14982.2|10
1627012870000|2021-07-23 04:01:10|14984.2|14982.2|14984.6|14982.6|14984.6|14982.6|14984.2|14982.2|1
1627012880000|2021-07-23 04:01:20|14984.5|14982.5|14984.6|14982.6|14984.6|14982.6|14984.3|14982.3|0
1627012890000|2021-07-23 04:01:30|14984.7|14982.7|14984.8|14982.8|14985|14983|14984.7|14982.7|4
1627012920000|2021-07-23 04:02:00|14985|14983|14985.1|14983.1|14985.1|14983.1|14984.8|14982.8|8
1627012930000|2021-07-23 04:02:10|14984.8|14982.8|14984.8|14982.8|14984.8|14982.8|14984.8|14982.8|3
1627012940000|2021-07-23 04:02:20|14984.7|14982.7|14984.7|14982.7|14984.7|14982.7|14984.7|14982.7|0
1627012950000|2021-07-23 04:02:30|14984.6|14982.6|14984.1|14982.1|14984.6|14982.6|14984.1|14982.1|5
1627012960000|2021-07-23 04:02:40|14984|14982|14983.5|14981.5|14984.2|14982.2|14983.5|14981.5|9
1627012970000|2021-07-23 04:02:50|14983.3|14981.3|14983.2|14981.2|14983.3|14981.3|14983.2|14981.2|2
1627012980000|2021-07-23 04:03:00|14983.3|14981.3|14983.1|14981.1|14983.3|14981.3|14983.1|14981.1|2
1627012990000|2021-07-23 04:03:10|14983.2|14981.2|14983.6|14981.6|14983.7|14981.7|14983.2|14981.2|11
1627013000000|2021-07-23 04:03:20|14983.7|14981.7|14984|14982|14984|14982|14983.6|14981.6|3
1627013010000|2021-07-23 04:03:30|14983.8|14981.8|14984|14982|14984|14982|14983.6|14981.6|0
1627013020000|2021-07-23 04:03:40|14983.8|14981.8|14983.8|14981.8|14984|14982|14983.8|14981.8|0
1627013030000|2021-07-23 04:03:50|14983.7|14981.7|14983.8|14981.8|14984|14982|14983.7|14981.7|1
1627013040000|2021-07-23 04:04:00|14983.7|14981.7|14983.6|14981.6|14983.8|14981.8|14983.2|14981.2|11
1627013050000|2021-07-23 04:04:10|14983.7|14981.7|14983.6|14981.6|14983.8|14981.8|14983.3|14981.3|4
1627013060000|2021-07-23 04:04:20|14983.7|14981.7|14984|14982|14984|14982|14983.7|14981.7|2
1627013070000|2021-07-23 04:04:30|14984.2|14982.2|14984.2|14982.2|14984.3|14982.3|14984.2|14982.2|1
1627013080000|2021-07-23 04:04:40|14984.3|14982.3|14983.3|14981.3|14984.3|14982.3|14983.2|14981.2|5
1627013090000|2021-07-23 04:04:50|14983.2|14981.2|14983.2|14981.2|14983.2|14981.2|14983.2|14981.2|2
1627013100000|2021-07-23 04:05:00|14983.1|14981.1|14983.2|14981.2|14983.3|14981.3|14983.1|14981.1|5
1627013110000|2021-07-23 04:05:10|14983.1|14981.1|14983.1|14981.1|14983.2|14981.2|14983.1|14981.1|1
1627013120000|2021-07-23 04:05:20|14983.2|14981.2|14983.1|14981.1|14983.2|14981.2|14983.1|14981.1|1
1627013130000|2021-07-23 04:05:30|14983|14981|14983.2|14981.2|14983.2|14981.2|14982.8|14980.8|2
1627013140000|2021-07-23 04:05:40|14983.1|14981.1|14983.3|14981.3|14983.3|14981.3|14982.8|14980.8|3
1627013150000|2021-07-23 04:05:50|14983.2|14981.2|14983.1|14981.1|14983.2|14981.2|14983.1|14981.1|2
1627013160000|2021-07-23 04:06:00|14983.2|14981.2|14983.3|14981.3|14983.3|14981.3|14983.2|14981.2|3
1627013180000|2021-07-23 04:06:20|14983.2|14981.2|14983|14981|14983.2|14981.2|14983|14981|3
1627013190000|2021-07-23 04:06:30|14982.8|14980.8|14982.8|14980.8|14982.8|14980.8|14982.7|14980.7|5
1627013200000|2021-07-23 04:06:40|14983|14981|14982.8|14980.8|14983|14981|14982.8|14980.8|0
1627013210000|2021-07-23 04:06:50|14983|14981|14983.2|14981.2|14983.2|14981.2|14982.5|14980.5|15
1627013220000|2021-07-23 04:07:00|14983.3|14981.3|14983.3|14981.3|14983.3|14981.3|14983|14981|5
1627013230000|2021-07-23 04:07:10|14983.5|14981.5|14983.1|14981.1|14983.6|14981.6|14983.1|14981.1|8
1627013240000|2021-07-23 04:07:20|14983|14981|14983|14981|14983.2|14981.2|14982.8|14980.8|0
1627013250000|2021-07-23 04:07:30|14983.1|14981.1|14982.6|14980.6|14983.1|14981.1|14982.6|14980.6|1
1627013260000|2021-07-23 04:07:40|14982.5|14980.5|14982.6|14980.6|14982.6|14980.6|14982.5|14980.5|1
1627013280000|2021-07-23 04:08:00|14982.5|14980.5|14982.3|14980.3|14982.6|14980.6|14982.2|14980.2|1
1627013290000|2021-07-23 04:08:10|14982.2|14980.2|14981.2|14979.2|14982.2|14980.2|14981|14979|37
1627013300000|2021-07-23 04:08:20|14981.1|14979.1|14981.2|14979.2|14981.3|14979.3|14980.7|14978.7|10
1627013310000|2021-07-23 04:08:30|14981.3|14979.3|14981|14979|14981.3|14979.3|14981|14979|4
1627013320000|2021-07-23 04:08:40|14981.1|14979.1|14981.2|14979.2|14981.3|14979.3|14981|14979|5
1627013330000|2021-07-23 04:08:50|14981.1|14979.1|14981.1|14979.1|14981.3|14979.3|14981.1|14979.1|6
1627013340000|2021-07-23 04:09:00|14980.8|14978.8|14979.7|14977.7|14980.8|14978.8|14979.5|14977.5|38
1627013350000|2021-07-23 04:09:10|14979.8|14977.8|14979.7|14977.7|14979.8|14977.8|14979.3|14977.3|10
1627013360000|2021-07-23 04:09:20|14979.5|14977.5|14979.7|14977.7|14979.7|14977.7|14979.5|14977.5|2
1627013370000|2021-07-23 04:09:30|14979.8|14977.8|14979.6|14977.6|14980.1|14978.1|14979.6|14977.6|11
1627013380000|2021-07-23 04:09:40|14979.5|14977.5|14979.5|14977.5|14979.6|14977.6|14979.3|14977.3|5
1627013390000|2021-07-23 04:09:50|14979.6|14977.6|14979.7|14977.7|14979.7|14977.7|14979.5|14977.5|2
1627013400000|2021-07-23 04:10:00|14979.6|14977.6|14980.6|14978.6|14980.6|14978.6|14979.6|14977.6|14
1627013410000|2021-07-23 04:10:10|14980.7|14978.7|14980.8|14978.8|14981|14979|14980.7|14978.7|7
1627013420000|2021-07-23 04:10:20|14981|14979|14980.8|14978.8|14981|14979|14980.7|14978.7|4
1627013430000|2021-07-23 04:10:30|14981|14979|14981.2|14979.2|14981.3|14979.3|14980.8|14978.8|5
1627013440000|2021-07-23 04:10:40|14981.1|14979.1|14980.6|14978.6|14981.2|14979.2|14980.6|14978.6|3
1627013450000|2021-07-23 04:10:50|14980.3|14978.3|14979.5|14977.5|14980.3|14978.3|14979.3|14977.3|10
1627013460000|2021-07-23 04:11:00|14979.6|14977.6|14979.2|14977.2|14979.7|14977.7|14978.8|14976.8|30
1627013470000|2021-07-23 04:11:10|14979.1|14977.1|14979|14977|14979.2|14977.2|14978.7|14976.7|6
1627013480000|2021-07-23 04:11:20|14978.8|14976.8|14979.3|14977.3|14979.3|14977.3|14978.8|14976.8|5
1627013490000|2021-07-23 04:11:30|14979.6|14977.6|14980|14978|14980|14978|14979.6|14977.6|3
1627013500000|2021-07-23 04:11:40|14980.5|14978.5|14980.3|14978.3|14980.5|14978.5|14980.2|14978.2|4
1627013510000|2021-07-23 04:11:50|14980.5|14978.5|14980.3|14978.3|14980.6|14978.6|14980.3|14978.3|1
1627013520000|2021-07-23 04:12:00|14980.2|14978.2|14980.6|14978.6|14980.6|14978.6|14980.2|14978.2|3
1627013530000|2021-07-23 04:12:10|14980.5|14978.5|14980.6|14978.6|14980.6|14978.6|14980.2|14978.2|1
1627013540000|2021-07-23 04:12:20|14980.7|14978.7|14980.5|14978.5|14980.7|14978.7|14980.3|14978.3|6
1627013550000|2021-07-23 04:12:30|14980.6|14978.6|14980.6|14978.6|14980.7|14978.7|14980.6|14978.6|1
1627013570000|2021-07-23 04:12:50|14980.5|14978.5|14980.5|14978.5|14980.5|14978.5|14980.5|14978.5|3
1627013580000|2021-07-23 04:13:00|14980.3|14978.3|14979.1|14977.1|14980.6|14978.6|14979.1|14977.1|9
1627013590000|2021-07-23 04:13:10|14979.2|14977.2|14979.7|14977.7|14979.7|14977.7|14979.2|14977.2|6
1627013600000|2021-07-23 04:13:20|14979.8|14977.8|14980.3|14978.3|14980.3|14978.3|14979.8|14977.8|1
1627013610000|2021-07-23 04:13:30|14980.5|14978.5|14980|14978|14980.5|14978.5|14980|14978|1
1627013620000|2021-07-23 04:13:40|14979.8|14977.8|14980.5|14978.5|14980.6|14978.6|14979.8|14977.8|4
1627013630000|2021-07-23 04:13:50|14980.3|14978.3|14979.8|14977.8|14980.3|14978.3|14979.8|14977.8|3
1627013640000|2021-07-23 04:14:00|14980|14978|14980.3|14978.3|14980.7|14978.7|14980|14978|4
1627013650000|2021-07-23 04:14:10|14980.5|14978.5|14980.2|14978.2|14980.6|14978.6|14980.2|14978.2|5
1627013660000|2021-07-23 04:14:20|14980.1|14978.1|14980.3|14978.3|14980.5|14978.5|14980.1|14978.1|1
1627013670000|2021-07-23 04:14:30|14980.1|14978.1|14980.1|14978.1|14980.1|14978.1|14980.1|14978.1|1
1627013690000|2021-07-23 04:14:50|14979.8|14977.8|14979.7|14977.7|14979.8|14977.8|14979.7|14977.7|3
1627013700000|2021-07-23 04:15:00|14979.6|14977.6|14979.8|14977.8|14980|14978|14979.6|14977.6|6
1627013710000|2021-07-23 04:15:10|14979.6|14977.6|14980|14978|14980|14978|14979.6|14977.6|5
1627013720000|2021-07-23 04:15:20|14979.8|14977.8|14980.3|14978.3|14980.3|14978.3|14979.8|14977.8|0
1627013730000|2021-07-23 04:15:30|14980.5|14978.5|14981|14979|14981|14979|14980.2|14978.2|7
1627013740000|2021-07-23 04:15:40|14980.7|14978.7|14980.3|14978.3|14980.7|14978.7|14980.1|14978.1|5
1627013750000|2021-07-23 04:15:50|14980.2|14978.2|14979.6|14977.6|14980.2|14978.2|14979.6|14977.6|3
1627013760000|2021-07-23 04:16:00|14979.7|14977.7|14980|14978|14980|14978|14979.7|14977.7|1
1627013770000|2021-07-23 04:16:10|14979.7|14977.7|14979.7|14977.7|14979.7|14977.7|14979.3|14977.3|14
1627013780000|2021-07-23 04:16:20|14979.8|14977.8|14979.7|14977.7|14979.8|14977.8|14979.5|14977.5|2
1627013790000|2021-07-23 04:16:30|14979.6|14977.6|14979.7|14977.7|14979.7|14977.7|14979.3|14977.3|2
1627013800000|2021-07-23 04:16:40|14979.8|14977.8|14979.6|14977.6|14979.8|14977.8|14979.5|14977.5|2
1627013810000|2021-07-23 04:16:50|14979.7|14977.7|14979.8|14977.8|14979.8|14977.8|14979.7|14977.7|4
1627013820000|2021-07-23 04:17:00|14980|14978|14980|14978|14980|14978|14979.7|14977.7|2
1627013830000|2021-07-23 04:17:10|14979.8|14977.8|14979.8|14977.8|14980|14978|14979.6|14977.6|9
1627013840000|2021-07-23 04:17:20|14979.7|14977.7|14979.8|14977.8|14979.8|14977.8|14979.7|14977.7|0
1627013850000|2021-07-23 04:17:30|14979.7|14977.7|14979.7|14977.7|14979.7|14977.7|14979.7|14977.7|0
1627013860000|2021-07-23 04:17:40|14980|14978|14979.8|14977.8|14980|14978|14979.8|14977.8|7
1627013870000|2021-07-23 04:17:50|14979.6|14977.6|14978.7|14976.7|14979.6|14977.6|14978.3|14976.3|34
1627013880000|2021-07-23 04:18:00|14978.6|14976.6|14978.6|14976.6|14978.7|14976.7|14978.2|14976.2|9
1627013890000|2021-07-23 04:18:10|14978.5|14976.5|14978.6|14976.6|14978.6|14976.6|14978.3|14976.3|2
1627013900000|2021-07-23 04:18:20|14978.5|14976.5|14978.7|14976.7|14978.7|14976.7|14978.3|14976.3|5
1627013910000|2021-07-23 04:18:30|14978.6|14976.6|14978.8|14976.8|14978.8|14976.8|14978.6|14976.6|1
1627013920000|2021-07-23 04:18:40|14979.3|14977.3|14979.8|14977.8|14980|14978|14979.3|14977.3|5
1627013930000|2021-07-23 04:18:50|14979.7|14977.7|14979.8|14977.8|14979.8|14977.8|14979.7|14977.7|2
1627013940000|2021-07-23 04:19:00|14979.7|14977.7|14979.5|14977.5|14979.8|14977.8|14979.3|14977.3|10
1627013950000|2021-07-23 04:19:10|14979.6|14977.6|14979.8|14977.8|14979.8|14977.8|14979.6|14977.6|3
1627013960000|2021-07-23 04:19:20|14979.7|14977.7|14979.8|14977.8|14979.8|14977.8|14979.7|14977.7|1
1627013970000|2021-07-23 04:19:30|14980|14978|14980.2|14978.2|14980.3|14978.3|14980|14978|2
1627013980000|2021-07-23 04:19:40|14980.3|14978.3|14980.6|14978.6|14980.6|14978.6|14980.2|14978.2|1
1627013990000|2021-07-23 04:19:50|14980.7|14978.7|14980.7|14978.7|14980.7|14978.7|14980.5|14978.5|0
1627014000000|2021-07-23 04:20:00|14980.6|14978.6|14981.1|14979.1|14981.1|14979.1|14980.5|14978.5|5
1627014010000|2021-07-23 04:20:10|14981|14979|14980.8|14978.8|14981|14979|14980.8|14978.8|1
1627014020000|2021-07-23 04:20:20|14981|14979|14980.7|14978.7|14981|14979|14980.3|14978.3|18
1627014030000|2021-07-23 04:20:30|14980.8|14978.8|14980.7|14978.7|14981|14979|14980.7|14978.7|1
1627014040000|2021-07-23 04:20:40|14980.8|14978.8|14981.1|14979.1|14981.1|14979.1|14980.3|14978.3|2
1627014050000|2021-07-23 04:20:50|14981.2|14979.2|14982.1|14980.1|14982.2|14980.2|14981.2|14979.2|12
1627014060000|2021-07-23 04:21:00|14982|14980|14982.2|14980.2|14982.3|14980.3|14982|14980|16
1627014070000|2021-07-23 04:21:10|14982.5|14980.5|14982|14980|14982.5|14980.5|14981.8|14979.8|20
1627014080000|2021-07-23 04:21:20|14982.1|14980.1|14982.1|14980.1|14982.5|14980.5|14982|14980|2
1627014090000|2021-07-23 04:21:30|14982|14980|14982.3|14980.3|14982.3|14980.3|14981.8|14979.8|6
1627014100000|2021-07-23 04:21:40|14982.5|14980.5|14982.5|14980.5|14982.6|14980.6|14982.3|14980.3|6
1627014110000|2021-07-23 04:21:50|14982.3|14980.3|14982.7|14980.7|14982.8|14980.8|14982.3|14980.3|6
1627014120000|2021-07-23 04:22:00|14982.6|14980.6|14982.3|14980.3|14982.6|14980.6|14982.2|14980.2|0
1627014130000|2021-07-23 04:22:10|14982.5|14980.5|14982.2|14980.2|14982.7|14980.7|14982.2|14980.2|4
1627014140000|2021-07-23 04:22:20|14982.1|14980.1|14981.7|14979.7|14982.1|14980.1|14981.2|14979.2|9
1627014150000|2021-07-23 04:22:30|14981.6|14979.6|14982|14980|14982|14980|14981.6|14979.6|1
1627014180000|2021-07-23 04:23:00|14982.1|14980.1|14982.1|14980.1|14982.1|14980.1|14982.1|14980.1|0
1627014220000|2021-07-23 04:23:40|14981.8|14979.8|14982.1|14980.1|14982.1|14980.1|14981.8|14979.8|2
1627014230000|2021-07-23 04:23:50|14982|14980|14982.1|14980.1|14982.1|14980.1|14982|14980|0
1627014240000|2021-07-23 04:24:00|14982|14980|14982.1|14980.1|14982.1|14980.1|14982|14980|0
1627014250000|2021-07-23 04:24:10|14982.2|14980.2|14982.2|14980.2|14982.2|14980.2|14982.2|14980.2|1
1627014260000|2021-07-23 04:24:20|14982.1|14980.1|14982|14980|14982.1|14980.1|14982|14980|0
1627014270000|2021-07-23 04:24:30|14981.8|14979.8|14981.8|14979.8|14981.8|14979.8|14981.6|14979.6|1
1627014280000|2021-07-23 04:24:40|14982|14980|14982.1|14980.1|14982.1|14980.1|14982|14980|1
1627014290000|2021-07-23 04:24:50|14982.2|14980.2|14982.1|14980.1|14982.3|14980.3|14982|14980|2
1627014300000|2021-07-23 04:25:00|14982|14980|14982.1|14980.1|14982.1|14980.1|14982|14980|0
1627014310000|2021-07-23 04:25:10|14982|14980|14982.1|14980.1|14982.1|14980.1|14982|14980|2
1627014320000|2021-07-23 04:25:20|14982.2|14980.2|14982.1|14980.1|14982.2|14980.2|14982.1|14980.1|0
1627014330000|2021-07-23 04:25:30|14982.3|14980.3|14982.2|14980.2|14982.3|14980.3|14982.2|14980.2|2
1627014340000|2021-07-23 04:25:40|14982.1|14980.1|14982|14980|14982.1|14980.1|14982|14980|0
1627014350000|2021-07-23 04:25:50|14982.1|14980.1|14982.1|14980.1|14982.1|14980.1|14982.1|14980.1|2
1627014360000|2021-07-23 04:26:00|14982.2|14980.2|14982.1|14980.1|14982.2|14980.2|14982.1|14980.1|1
1627014370000|2021-07-23 04:26:10|14982.5|14980.5|14982.6|14980.6|14982.6|14980.6|14982.1|14980.1|3
1627014380000|2021-07-23 04:26:20|14982.5|14980.5|14982.2|14980.2|14982.5|14980.5|14982.2|14980.2|4
1627014390000|2021-07-23 04:26:30|14982.1|14980.1|14982.1|14980.1|14982.1|14980.1|14982.1|14980.1|1
1627014420000|2021-07-23 04:27:00|14982.3|14980.3|14982.1|14980.1|14982.3|14980.3|14982.1|14980.1|4
1627014430000|2021-07-23 04:27:10|14982|14980|14982.1|14980.1|14982.1|14980.1|14982|14980|1
1627014440000|2021-07-23 04:27:20|14982|14980|14982|14980|14982.1|14980.1|14982|14980|0
1627014460000|2021-07-23 04:27:40|14982.1|14980.1|14982.8|14980.8|14982.8|14980.8|14982.1|14980.1|13
1627014470000|2021-07-23 04:27:50|14983.2|14981.2|14982.8|14980.8|14983.2|14981.2|14982.8|14980.8|15
1627014480000|2021-07-23 04:28:00|14983|14981|14982.7|14980.7|14983|14981|14982.7|14980.7|4
1627014490000|2021-07-23 04:28:10|14982.8|14980.8|14982.8|14980.8|14982.8|14980.8|14982.8|14980.8|1
1627014500000|2021-07-23 04:28:20|14982.7|14980.7|14982.8|14980.8|14982.8|14980.8|14982.7|14980.7|2
1627014510000|2021-07-23 04:28:30|14982.7|14980.7|14982.8|14980.8|14982.8|14980.8|14982.7|14980.7|3
1627014520000|2021-07-23 04:28:40|14982.7|14980.7|14982.8|14980.8|14982.8|14980.8|14982.7|14980.7|0
1627014530000|2021-07-23 04:28:50|14983|14981|14983|14981|14983.2|14981.2|14982.8|14980.8|5
1627014540000|2021-07-23 04:29:00|14982.8|14980.8|14982.8|14980.8|14983|14981|14982.7|14980.7|4
1627014550000|2021-07-23 04:29:10|14983|14981|14983|14981|14983.1|14981.1|14982.8|14980.8|2
1627014560000|2021-07-23 04:29:20|14983.1|14981.1|14982.8|14980.8|14983.3|14981.3|14982.8|14980.8|2
1627014570000|2021-07-23 04:29:30|14983|14981|14983.6|14981.6|14983.6|14981.6|14982.8|14980.8|18
1627014580000|2021-07-23 04:29:40|14983.5|14981.5|14983.3|14981.3|14983.6|14981.6|14983.3|14981.3|0
1627014590000|2021-07-23 04:29:50|14983.5|14981.5|14983.3|14981.3|14983.6|14981.6|14983.2|14981.2|8
1627014600000|2021-07-23 04:30:00|14983.2|14981.2|14983.2|14981.2|14983.3|14981.3|14983.2|14981.2|2
1627014620000|2021-07-23 04:30:20|14983.3|14981.3|14983.7|14981.7|14983.8|14981.8|14983.3|14981.3|2
1627014630000|2021-07-23 04:30:30|14983.8|14981.8|14984|14982|14984|14982|14983.8|14981.8|1
1627014640000|2021-07-23 04:30:40|14984.1|14982.1|14984.1|14982.1|14984.5|14982.5|14983.8|14981.8|8
1627014650000|2021-07-23 04:30:50|14984.2|14982.2|14984.5|14982.5|14984.5|14982.5|14984.2|14982.2|1
1627014660000|2021-07-23 04:31:00|14984.3|14982.3|14984.5|14982.5|14984.6|14982.6|14984.3|14982.3|4
1627014670000|2021-07-23 04:31:10|14984.3|14982.3|14985.1|14983.1|14985.1|14983.1|14984.3|14982.3|10
1627014680000|2021-07-23 04:31:20|14984.8|14982.8|14985.5|14983.5|14985.6|14983.6|14984.8|14982.8|20
1627014690000|2021-07-23 04:31:30|14985.6|14983.6|14985.3|14983.3|14985.6|14983.6|14985.3|14983.3|3
1627014700000|2021-07-23 04:31:40|14985.2|14983.2|14985.3|14983.3|14985.3|14983.3|14985.2|14983.2|3
1627014710000|2021-07-23 04:31:50|14985.2|14983.2|14985.1|14983.1|14985.2|14983.2|14985.1|14983.1|1
1627014720000|2021-07-23 04:32:00|14985|14983|14985.8|14983.8|14985.8|14983.8|14985|14983|11
1627014730000|2021-07-23 04:32:10|14986|14984|14985.8|14983.8|14986|14984|14985.6|14983.6|1
1627014740000|2021-07-23 04:32:20|14986|14984|14986.3|14984.3|14986.3|14984.3|14986|14984|5
1627014750000|2021-07-23 04:32:30|14986.2|14984.2|14985.5|14983.5|14986.3|14984.3|14985.3|14983.3|18
1627014760000|2021-07-23 04:32:40|14985.3|14983.3|14985.5|14983.5|14985.5|14983.5|14985.3|14983.3|0
1627014770000|2021-07-23 04:32:50|14985.6|14983.6|14985.7|14983.7|14985.7|14983.7|14985.5|14983.5|6
1627014780000|2021-07-23 04:33:00|14985.8|14983.8|14985.8|14983.8|14985.8|14983.8|14985.8|14983.8|1
1627014790000|2021-07-23 04:33:10|14986.3|14984.3|14986.1|14984.1|14986.3|14984.3|14986|14984|12
1627014800000|2021-07-23 04:33:20|14986.2|14984.2|14986.2|14984.2|14986.2|14984.2|14986|14984|10
1627014810000|2021-07-23 04:33:30|14986.3|14984.3|14986|14984|14986.3|14984.3|14986|14984|3
1627014820000|2021-07-23 04:33:40|14986.1|14984.1|14985.8|14983.8|14986.1|14984.1|14985.8|14983.8|2
1627014830000|2021-07-23 04:33:50|14985.7|14983.7|14985.3|14983.3|14985.7|14983.7|14985.3|14983.3|3
1627014850000|2021-07-23 04:34:10|||||||||3
1627014860000|2021-07-23 04:34:20|14985.6|14983.6|14985.3|14983.3|14985.7|14983.7|14985.3|14983.3|5
1627014890000|2021-07-23 04:34:50|14985.5|14983.5|14986.1|14984.1|14986.2|14984.2|14985.3|14983.3|12
1627014900000|2021-07-23 04:35:00|14986.2|14984.2|14986.3|14984.3|14986.5|14984.5|14986.2|14984.2|5
1627014910000|2021-07-23 04:35:10|14986.2|14984.2|14986.2|14984.2|14986.2|14984.2|14986.2|14984.2|5
1627014920000|2021-07-23 04:35:20|14986.3|14984.3|14986.3|14984.3|14986.3|14984.3|14986.2|14984.2|0
1627014930000|2021-07-23 04:35:30|14986.2|14984.2|14986.3|14984.3|14986.3|14984.3|14986.2|14984.2|2
1627014940000|2021-07-23 04:35:40|14986.2|14984.2|14986.1|14984.1|14986.3|14984.3|14986.1|14984.1|2
1627014950000|2021-07-23 04:35:50|14986.2|14984.2|14986.3|14984.3|14986.5|14984.5|14986.2|14984.2|5
1627014960000|2021-07-23 04:36:00|14986.2|14984.2|14986.7|14984.7|14986.7|14984.7|14986.2|14984.2|4
1627014970000|2021-07-23 04:36:10|14987|14985|14987.1|14985.1|14987.2|14985.2|14986.8|14984.8|20
1627014980000|2021-07-23 04:36:20|14987.2|14985.2|14987.2|14985.2|14987.2|14985.2|14987|14985|3
1627014990000|2021-07-23 04:36:30|14987.3|14985.3|14987.3|14985.3|14987.5|14985.5|14987.3|14985.3|9
1627015000000|2021-07-23 04:36:40|14987.1|14985.1|14987.3|14985.3|14987.3|14985.3|14987.1|14985.1|6
1627015010000|2021-07-23 04:36:50|14987.2|14985.2|14986.8|14984.8|14987.3|14985.3|14986.8|14984.8|6
1627015020000|2021-07-23 04:37:00|14987|14985|14986.8|14984.8|14987.2|14985.2|14986.7|14984.7|12
1627015030000|2021-07-23 04:37:10|14986.7|14984.7|14986.8|14984.8|14987.1|14985.1|14986.7|14984.7|6
1627015040000|2021-07-23 04:37:20|14987|14985|14986.8|14984.8|14987|14985|14986.7|14984.7|3
1627015050000|2021-07-23 04:37:30|14986.7|14984.7|14986.7|14984.7|14986.8|14984.8|14986.7|14984.7|0
1627015060000|2021-07-23 04:37:40|14986.8|14984.8|14986.7|14984.7|14986.8|14984.8|14986.7|14984.7|4
1627015070000|2021-07-23 04:37:50|14986.6|14984.6|14986.2|14984.2|14986.6|14984.6|14986.2|14984.2|2
1627015080000|2021-07-23 04:38:00|14986.3|14984.3|14986.1|14984.1|14986.3|14984.3|14986.1|14984.1|5
1627015090000|2021-07-23 04:38:10|14986.2|14984.2|14986.2|14984.2|14986.2|14984.2|14986.2|14984.2|5
1627015100000|2021-07-23 04:38:20|14986.1|14984.1|14986.1|14984.1|14986.1|14984.1|14986.1|14984.1|0
1627015110000|2021-07-23 04:38:30|14986.2|14984.2|14986.2|14984.2|14986.2|14984.2|14986.2|14984.2|1
1627015120000|2021-07-23 04:38:40|14986.1|14984.1|14986.2|14984.2|14986.2|14984.2|14986.1|14984.1|0
1627015130000|2021-07-23 04:38:50|14986.1|14984.1|14986.1|14984.1|14986.1|14984.1|14986.1|14984.1|0
1627015140000|2021-07-23 04:39:00|14986.2|14984.2|14986.1|14984.1|14986.2|14984.2|14986.1|14984.1|1
1627015150000|2021-07-23 04:39:10|14986|14984|14985.6|14983.6|14986|14984|14985.6|14983.6|2
1627015160000|2021-07-23 04:39:20|14985.7|14983.7|14985.8|14983.8|14985.8|14983.8|14985.6|14983.6|3
1627015170000|2021-07-23 04:39:30|14985.7|14983.7|14985.8|14983.8|14985.8|14983.8|14985.7|14983.7|0
1627015180000|2021-07-23 04:39:40|14985.7|14983.7|14985.8|14983.8|14985.8|14983.8|14985.6|14983.6|2
1627015190000|2021-07-23 04:39:50|14986|14984|14985.3|14983.3|14986|14984|14985.3|14983.3|5
1627015200000|2021-07-23 04:40:00|14985.2|14983.2|14985.3|14983.3|14985.3|14983.3|14985.2|14983.2|8
1627015210000|2021-07-23 04:40:10|14985.5|14983.5|14985.6|14983.6|14985.8|14983.8|14985.5|14983.5|7
1627015220000|2021-07-23 04:40:20|14985.5|14983.5|14985.5|14983.5|14985.6|14983.6|14985.5|14983.5|1
1627015230000|2021-07-23 04:40:30|14985.3|14983.3|14985.5|14983.5|14985.5|14983.5|14985.3|14983.3|1
1627015240000|2021-07-23 04:40:40|14985.3|14983.3|14986|14984|14986|14984|14985.3|14983.3|5
1627015250000|2021-07-23 04:40:50|14985.8|14983.8|14986.3|14984.3|14986.3|14984.3|14985.8|14983.8|8
1627015260000|2021-07-23 04:41:00|14986.5|14984.5|14986.3|14984.3|14986.5|14984.5|14986.3|14984.3|2
1627015270000|2021-07-23 04:41:10|14986.5|14984.5|14986.5|14984.5|14986.5|14984.5|14986.5|14984.5|0
1627015280000|2021-07-23 04:41:20|14986.3|14984.3|14986.3|14984.3|14986.3|14984.3|14986.3|14984.3|1
1627015290000|2021-07-23 04:41:30|14986.2|14984.2|14986.2|14984.2|14986.2|14984.2|14986.2|14984.2|0
1627015300000|2021-07-23 04:41:40|14986.3|14984.3|14986.5|14984.5|14986.5|14984.5|14986.3|14984.3|2
1627015310000|2021-07-23 04:41:50|14986.3|14984.3|14986.3|14984.3|14986.5|14984.5|14986.3|14984.3|2
1627015320000|2021-07-23 04:42:00|14986.7|14984.7|14986.3|14984.3|14987.1|14985.1|14986.3|14984.3|8
1627015330000|2021-07-23 04:42:10|14986.5|14984.5|14986.5|14984.5|14986.6|14984.6|14986.3|14984.3|2
1627015350000|2021-07-23 04:42:30|14986.7|14984.7|14986.3|14984.3|14986.8|14984.8|14986.2|14984.2|13
1627015360000|2021-07-23 04:42:40|14986.2|14984.2|14986.3|14984.3|14986.3|14984.3|14986.2|14984.2|0
1627015370000|2021-07-23 04:42:50|14986.2|14984.2|14986.2|14984.2|14986.2|14984.2|14986.2|14984.2|0
1627015380000|2021-07-23 04:43:00|14986.3|14984.3|14986.3|14984.3|14986.3|14984.3|14986.3|14984.3|0
1627015390000|2021-07-23 04:43:10|14986|14984|14985.6|14983.6|14986|14984|14985.6|14983.6|6
1627015400000|2021-07-23 04:43:20|14985.5|14983.5|14985.6|14983.6|14985.6|14983.6|14985.5|14983.5|1
1627015410000|2021-07-23 04:43:30|14985.5|14983.5|14985.3|14983.3|14985.6|14983.6|14985.3|14983.3|10
1627015420000|2021-07-23 04:43:40|14985.5|14983.5|14986.2|14984.2|14986.2|14984.2|14985.5|14983.5|21
1627015430000|2021-07-23 04:43:50|14985.7|14983.7|14985.7|14983.7|14985.8|14983.8|14985.5|14983.5|12
1627015440000|2021-07-23 04:44:00|14985.8|14983.8|14985.6|14983.6|14985.8|14983.8|14985.6|14983.6|0
1627015450000|2021-07-23 04:44:10|14985.5|14983.5|14985.5|14983.5|14985.5|14983.5|14985.3|14983.3|2
1627015460000|2021-07-23 04:44:20|14985.3|14983.3|14985.5|14983.5|14985.5|14983.5|14985.3|14983.3|1
1627015470000|2021-07-23 04:44:30|14985.3|14983.3|14985.5|14983.5|14985.5|14983.5|14985.3|14983.3|5
1627015480000|2021-07-23 04:44:40|14985.6|14983.6|14985.6|14983.6|14985.7|14983.7|14985.6|14983.6|0
1627015490000|2021-07-23 04:44:50|14985.7|14983.7|14985.5|14983.5|14985.8|14983.8|14985.5|14983.5|1
1627015500000|2021-07-23 04:45:00|14985.3|14983.3|14985.3|14983.3|14985.3|14983.3|14985.2|14983.2|1
1627015510000|2021-07-23 04:45:10|14985.2|14983.2|14985.3|14983.3|14985.5|14983.5|14985.2|14983.2|8
1627015520000|2021-07-23 04:45:20|14985.5|14983.5|14985.6|14983.6|14985.6|14983.6|14985.5|14983.5|3
1627015530000|2021-07-23 04:45:30|14985.5|14983.5|14985.5|14983.5|14985.5|14983.5|14985.5|14983.5|1
1627015540000|2021-07-23 04:45:40|14985.7|14983.7|14985.3|14983.3|14985.7|14983.7|14985.3|14983.3|4
1627015550000|2021-07-23 04:45:50|14985.5|14983.5|14984.8|14982.8|14985.7|14983.7|14984.8|14982.8|15
1627015560000|2021-07-23 04:46:00|14985|14983|14985.1|14983.1|14985.1|14983.1|14985|14983|4
1627015570000|2021-07-23 04:46:10|14985.2|14983.2|14985.5|14983.5|14985.5|14983.5|14985.2|14983.2|2
1627015580000|2021-07-23 04:46:20|14985.7|14983.7|14985.6|14983.6|14985.8|14983.8|14985.5|14983.5|4
1627015590000|2021-07-23 04:46:30|14985.7|14983.7|14985.5|14983.5|14985.7|14983.7|14985.5|14983.5|2
1627015600000|2021-07-23 04:46:40|14985.3|14983.3|14985.3|14983.3|14985.3|14983.3|14985.3|14983.3|0
1627015610000|2021-07-23 04:46:50|14985.5|14983.5|14985.5|14983.5|14985.5|14983.5|14985.5|14983.5|0
1627015620000|2021-07-23 04:47:00|14985.6|14983.6|14986.2|14984.2|14986.2|14984.2|14985.6|14983.6|17
1627015630000|2021-07-23 04:47:10|14986.1|14984.1|14986.3|14984.3|14986.3|14984.3|14985.8|14983.8|1
1627015640000|2021-07-23 04:47:20|14986.2|14984.2|14986.2|14984.2|14986.2|14984.2|14986.1|14984.1|0
1627015650000|2021-07-23 04:47:30|14986.3|14984.3|14986.3|14984.3|14986.3|14984.3|14986.3|14984.3|4
1627015660000|2021-07-23 04:47:40|||||||||8
1627015670000|2021-07-23 04:47:50|14986.5|14984.5|14986.5|14984.5|14986.6|14984.6|14986.5|14984.5|0
1627015690000|2021-07-23 04:48:10|14986.6|14984.6|14986.6|14984.6|14986.6|14984.6|14986.5|14984.5|1
1627015700000|2021-07-23 04:48:20|14987|14985|14986.8|14984.8|14987|14985|14986.7|14984.7|7
1627015720000|2021-07-23 04:48:40|14987|14985|14987.1|14985.1|14987.1|14985.1|14987|14985|4
1627015730000|2021-07-23 04:48:50|14987.2|14985.2|14987.1|14985.1|14987.2|14985.2|14987.1|14985.1|2
1627015750000|2021-07-23 04:49:10|14987|14985|14987.3|14985.3|14987.5|14985.5|14987|14985|5
1627015760000|2021-07-23 04:49:20|14987.5|14985.5|14987.6|14985.6|14987.6|14985.6|14987.5|14985.5|3
1627015770000|2021-07-23 04:49:30|14987.3|14985.3|14987.3|14985.3|14987.5|14985.5|14987.3|14985.3|11
1627015780000|2021-07-23 04:49:40|14987.5|14985.5|14987.5|14985.5|14987.5|14985.5|14987.3|14985.3|1
1627015790000|2021-07-23 04:49:50|14987.3|14985.3|14987.1|14985.1|14987.5|14985.5|14987.1|14985.1|3
1627015800000|2021-07-23 04:50:00|14987.2|14985.2|14987.3|14985.3|14987.3|14985.3|14987.1|14985.1|4
1627015810000|2021-07-23 04:50:10|14987.5|14985.5|14987.5|14985.5|14987.5|14985.5|14987.2|14985.2|3
1627015820000|2021-07-23 04:50:20|14987.6|14985.6|14987.7|14985.7|14987.7|14985.7|14987.6|14985.6|3
1627015830000|2021-07-23 04:50:30|14987.6|14985.6|14987.3|14985.3|14987.6|14985.6|14987.3|14985.3|17
1627015840000|2021-07-23 04:50:40|14987.2|14985.2|14987|14985|14987.2|14985.2|14987|14985|9
1627015850000|2021-07-23 04:50:50|14987.1|14985.1|14987.3|14985.3|14987.3|14985.3|14987.1|14985.1|7
1627015860000|2021-07-23 04:51:00|14987.2|14985.2|14987.3|14985.3|14987.3|14985.3|14986.8|14984.8|10
1627015870000|2021-07-23 04:51:10|14987.2|14985.2|14987.2|14985.2|14987.3|14985.3|14987.1|14985.1|5
1627015880000|2021-07-23 04:51:20|14987.3|14985.3|14987.3|14985.3|14987.3|14985.3|14987.3|14985.3|0
1627015890000|2021-07-23 04:51:30|14987.5|14985.5|14987.3|14985.3|14987.5|14985.5|14987.3|14985.3|3
1627015900000|2021-07-23 04:51:40|14987.2|14985.2|14987.3|14985.3|14987.3|14985.3|14987.2|14985.2|1
1627015910000|2021-07-23 04:51:50|14987.2|14985.2|14987.3|14985.3|14987.3|14985.3|14987.2|14985.2|0
1627015920000|2021-07-23 04:52:00|14987.5|14985.5|14987.8|14985.8|14988|14986|14987.5|14985.5|34
1627015930000|2021-07-23 04:52:10|14987.7|14985.7|14987.1|14985.1|14987.7|14985.7|14987|14985|11
1627015940000|2021-07-23 04:52:20|14987|14985|14986.7|14984.7|14987|14985|14986.7|14984.7|0
1627015950000|2021-07-23 04:52:30|14986.8|14984.8|14986.7|14984.7|14987.5|14985.5|14986.7|14984.7|5
1627015960000|2021-07-23 04:52:40|14986.8|14984.8|14986.8|14984.8|14986.8|14984.8|14986.5|14984.5|3
1627015970000|2021-07-23 04:52:50|14986.7|14984.7|14986.6|14984.6|14986.8|14984.8|14986.6|14984.6|1
1627015980000|2021-07-23 04:53:00|14986.7|14984.7|14986.6|14984.6|14986.7|14984.7|14986.5|14984.5|2
1627015990000|2021-07-23 04:53:10|14986.5|14984.5|14986.7|14984.7|14986.7|14984.7|14986.5|14984.5|3
1627016000000|2021-07-23 04:53:20|14986.6|14984.6|14986.6|14984.6|14986.6|14984.6|14986.6|14984.6|3
1627016010000|2021-07-23 04:53:30|14986.7|14984.7|14986.8|14984.8|14987.3|14985.3|14986.7|14984.7|11
1627016020000|2021-07-23 04:53:40|14987|14985|14987.6|14985.6|14987.7|14985.7|14987|14985|4
1627016030000|2021-07-23 04:53:50|14987.5|14985.5|14987.6|14985.6|14987.6|14985.6|14987.5|14985.5|1
1627016050000|2021-07-23 04:54:10|14987.7|14985.7|14987.6|14985.6|14987.7|14985.7|14987.6|14985.6|1
1627016060000|2021-07-23 04:54:20|14987.5|14985.5|14987.6|14985.6|14987.6|14985.6|14987.5|14985.5|2
1627016070000|2021-07-23 04:54:30|14987.7|14985.7|14987.8|14985.8|14988.1|14986.1|14987.7|14985.7|7
1627016080000|2021-07-23 04:54:40|14988|14986|14987.6|14985.6|14988|14986|14987.6|14985.6|3
1627016090000|2021-07-23 04:54:50|14987.7|14985.7|14988.2|14986.2|14988.2|14986.2|14987.7|14985.7|4
1627016100000|2021-07-23 04:55:00|14988.1|14986.1|14987.6|14985.6|14988.5|14986.5|14987.3|14985.3|29
1627016110000|2021-07-23 04:55:10|14987.7|14985.7|14987.8|14985.8|14988|14986|14987.7|14985.7|3
1627016120000|2021-07-23 04:55:20|14987.7|14985.7|14987.7|14985.7|14987.7|14985.7|14987.6|14985.6|2
1627016140000|2021-07-23 04:55:40|14987.6|14985.6|14987.7|14985.7|14987.7|14985.7|14987.6|14985.6|2
1627016150000|2021-07-23 04:55:50|14987.6|14985.6|14987.7|14985.7|14987.7|14985.7|14987.5|14985.5|1
1627016160000|2021-07-23 04:56:00|14987.8|14985.8|14987.8|14985.8|14987.8|14985.8|14987.8|14985.8|0
1627016170000|2021-07-23 04:56:10|14987.7|14985.7|14987.7|14985.7|14987.7|14985.7|14987.7|14985.7|1
1627016180000|2021-07-23 04:56:20|14987.8|14985.8|14987.8|14985.8|14987.8|14985.8|14987.7|14985.7|7
1627016190000|2021-07-23 04:56:30|14987.7|14985.7|14987.7|14985.7|14987.7|14985.7|14987.6|14985.6|8
1627016200000|2021-07-23 04:56:40|14987.8|14985.8|14987.8|14985.8|14987.8|14985.8|14987.6|14985.6|7
1627016210000|2021-07-23 04:56:50|14987.7|14985.7|14987.6|14985.6|14987.7|14985.7|14987.6|14985.6|1
1627016220000|2021-07-23 04:57:00|14987.5|14985.5|14987.6|14985.6|14987.6|14985.6|14987.2|14985.2|3
1627016230000|2021-07-23 04:57:10|14986.8|14984.8|14986.8|14984.8|14987.1|14985.1|14986.8|14984.8|6
1627016240000|2021-07-23 04:57:20|14987|14985|14987.3|14985.3|14987.3|14985.3|14987|14985|10
1627016250000|2021-07-23 04:57:30|14987.6|14985.6|14987.5|14985.5|14987.6|14985.6|14987.3|14985.3|6
1627016260000|2021-07-23 04:57:40|14987.3|14985.3|14986.8|14984.8|14987.3|14985.3|14986.7|14984.7|9
1627016270000|2021-07-23 04:57:50|14987|14985|14986.8|14984.8|14987.1|14985.1|14986.7|14984.7|1
1627016280000|2021-07-23 04:58:00|14986.7|14984.7|14986.8|14984.8|14986.8|14984.8|14986.7|14984.7|1
1627016290000|2021-07-23 04:58:10|14986.7|14984.7|14986.3|14984.3|14986.7|14984.7|14986.3|14984.3|9
1627016310000|2021-07-23 04:58:30|14986.1|14984.1|14986.6|14984.6|14986.6|14984.6|14986|14984|13
1627016320000|2021-07-23 04:58:40|14986.5|14984.5|14986.5|14984.5|14986.5|14984.5|14986.5|14984.5|0
1627016330000|2021-07-23 04:58:50|14986.3|14984.3|14986.3|14984.3|14986.3|14984.3|14986.3|14984.3|0
1627016340000|2021-07-23 04:59:00|14986.5|14984.5|14986.5|14984.5|14986.5|14984.5|14986.3|14984.3|3
1627016350000|2021-07-23 04:59:10|14986.3|14984.3|14986.1|14984.1|14986.3|14984.3|14985.8|14983.8|6
1627016360000|2021-07-23 04:59:20|14986|14984|14985.8|14983.8|14986|14984|14985.8|14983.8|0
1627016370000|2021-07-23 04:59:30|14986|14984|14985.8|14983.8|14986|14984|14985.8|14983.8|0
1627016380000|2021-07-23 04:59:40|14985.7|14983.7|14985.8|14983.8|14985.8|14983.8|14985.7|14983.7|0
1627016390000|2021-07-23 04:59:50|14986|14984|14985.8|14983.8|14986|14984|14985.7|14983.7|4
1627016400000|2021-07-23 05:00:00|14986.3|14984.3|14985.8|14983.8|14986.6|14984.6|14985.3|14983.3|23
1627016410000|2021-07-23 05:00:10|14985.7|14983.7|14985.8|14983.8|14986.2|14984.2|14985.5|14983.5|11
1627016420000|2021-07-23 05:00:20|14985.7|14983.7|14986.1|14984.1|14986.3|14984.3|14985.7|14983.7|11
1627016430000|2021-07-23 05:00:30|14985.8|14983.8|14985.6|14983.6|14985.8|14983.8|14985.3|14983.3|3
1627016440000|2021-07-23 05:00:40|14985.5|14983.5|14984.6|14982.6|14985.5|14983.5|14984.6|14982.6|17
1627016450000|2021-07-23 05:00:50|14984.7|14982.7|14985|14983|14985.1|14983.1|14984.7|14982.7|4
1627016460000|2021-07-23 05:01:00|14984.8|14982.8|14983.1|14981.1|14984.8|14982.8|14983.1|14981.1|37
1627016470000|2021-07-23 05:01:10|14983.2|14981.2|14981.8|14979.8|14983.2|14981.2|14981.5|14979.5|57
1627016480000|2021-07-23 05:01:20|14981.5|14979.5|14982|14980|14982.6|14980.6|14981.1|14979.1|54
1627016490000|2021-07-23 05:01:30|14981.8|14979.8|14981.3|14979.3|14981.8|14979.8|14981.1|14979.1|13
1627016500000|2021-07-23 05:01:40|14981.2|14979.2|14981.6|14979.6|14981.7|14979.7|14981.2|14979.2|25
1627016510000|2021-07-23 05:01:50|14981.7|14979.7|14981.8|14979.8|14981.8|14979.8|14981.3|14979.3|14
1627016520000|2021-07-23 05:02:00|14981.7|14979.7|14981.2|14979.2|14981.7|14979.7|14980.8|14978.8|16
1627016530000|2021-07-23 05:02:10|14981.3|14979.3|14982.1|14980.1|14982.1|14980.1|14981.3|14979.3|9
1627016540000|2021-07-23 05:02:20|14982.2|14980.2|14982.2|14980.2|14982.3|14980.3|14982.1|14980.1|4
1627016550000|2021-07-23 05:02:30|14982.1|14980.1|14982.2|14980.2|14982.3|14980.3|14982.1|14980.1|2
1627016560000|2021-07-23 05:02:40|14982.3|14980.3|14981.6|14979.6|14982.3|14980.3|14981.5|14979.5|6
1627016570000|2021-07-23 05:02:50|14981.5|14979.5|14981.2|14979.2|14981.5|14979.5|14981|14979|3
1627016580000|2021-07-23 05:03:00|14981.1|14979.1|14979.8|14977.8|14981.2|14979.2|14979.6|14977.6|36
1627016590000|2021-07-23 05:03:10|14980|14978|14980.6|14978.6|14981.1|14979.1|14979.2|14977.2|24
1627016600000|2021-07-23 05:03:20|14980.5|14978.5|14981.3|14979.3|14981.5|14979.5|14980.5|14978.5|11
1627016610000|2021-07-23 05:03:30|14981.5|14979.5|14981.1|14979.1|14981.6|14979.6|14981|14979|2
1627016620000|2021-07-23 05:03:40|14981|14979|14980.6|14978.6|14981|14979|14980.5|14978.5|4
1627016630000|2021-07-23 05:03:50|14981|14979|14981.2|14979.2|14981.2|14979.2|14981|14979|2
1627016640000|2021-07-23 05:04:00|14981.1|14979.1|14980.3|14978.3|14981.2|14979.2|14980.3|14978.3|8
1627016650000|2021-07-23 05:04:10|14980.5|14978.5|14980.3|14978.3|14980.7|14978.7|14980|14978|8
1627016660000|2021-07-23 05:04:20|14980.5|14978.5|14980|14978|14980.5|14978.5|14980|14978|1
1627016670000|2021-07-23 05:04:30|14980.1|14978.1|14980.6|14978.6|14980.6|14978.6|14979.8|14977.8|2
1627016680000|2021-07-23 05:04:40|14980.5|14978.5|14980.6|14978.6|14980.7|14978.7|14980.5|14978.5|1
1627016690000|2021-07-23 05:04:50|14980.7|14978.7|14981|14979|14981|14979|14980.6|14978.6|4
1627016700000|2021-07-23 05:05:00|14980.8|14978.8|14980|14978|14980.8|14978.8|14980|14978|9
1627016710000|2021-07-23 05:05:10|14980.1|14978.1|14980.7|14978.7|14980.8|14978.8|14980.1|14978.1|4
1627016720000|2021-07-23 05:05:20|14980.8|14978.8|14981.8|14979.8|14981.8|14979.8|14980.7|14978.7|3
1627016730000|2021-07-23 05:05:30|14982|14980|14981.2|14979.2|14982|14980|14981.2|14979.2|3
1627016740000|2021-07-23 05:05:40|14981.5|14979.5|14981.6|14979.6|14981.6|14979.6|14981.3|14979.3|3
1627016750000|2021-07-23 05:05:50|14981.7|14979.7|14981.8|14979.8|14982.1|14980.1|14981.6|14979.6|7
1627016760000|2021-07-23 05:06:00|14982|14980|14982.1|14980.1|14982.1|14980.1|14981.8|14979.8|9
1627016770000|2021-07-23 05:06:10|14982.2|14980.2|14982.2|14980.2|14982.3|14980.3|14982.1|14980.1|2
1627016780000|2021-07-23 05:06:20|14982.3|14980.3|14983.1|14981.1|14983.2|14981.2|14982.3|14980.3|14
1627016790000|2021-07-23 05:06:30|14983|14981|14982.5|14980.5|14983.1|14981.1|14982.3|14980.3|1
1627016800000|2021-07-23 05:06:40|14982.3|14980.3|14982|14980|14982.3|14980.3|14982|14980|13
1627016810000|2021-07-23 05:06:50|14982.1|14980.1|14981.3|14979.3|14982.1|14980.1|14981.1|14979.1|10
1627016820000|2021-07-23 05:07:00|14981.2|14979.2|14981.2|14979.2|14981.5|14979.5|14981.2|14979.2|0
1627016830000|2021-07-23 05:07:10|14981.1|14979.1|14981.1|14979.1|14981.2|14979.2|14981.1|14979.1|1
1627016840000|2021-07-23 05:07:20|14981.5|14979.5|14981.5|14979.5|14981.5|14979.5|14981.3|14979.3|3
1627016850000|2021-07-23 05:07:30|14981.3|14979.3|14980.1|14978.1|14981.3|14979.3|14980.1|14978.1|10
1627016860000|2021-07-23 05:07:40|14980.2|14978.2|14980|14978|14980.2|14978.2|14979.6|14977.6|2
1627016870000|2021-07-23 05:07:50|14979.8|14977.8|14980|14978|14980|14978|14979.8|14977.8|1
1627016880000|2021-07-23 05:08:00|14979.8|14977.8|14980|14978|14980|14978|14979.8|14977.8|2
1627016890000|2021-07-23 05:08:10|14980.1|14978.1|14980.5|14978.5|14980.7|14978.7|14980|14978|5
1627016900000|2021-07-23 05:08:20|14980.6|14978.6|14980.7|14978.7|14981.1|14979.1|14980.3|14978.3|11
1627016910000|2021-07-23 05:08:30|14980.6|14978.6|14981|14979|14981|14979|14980.3|14978.3|6
1627016920000|2021-07-23 05:08:40|14980.8|14978.8|14980.7|14978.7|14981|14979|14980.6|14978.6|0
1627016930000|2021-07-23 05:08:50|14980.6|14978.6|14980.5|14978.5|14980.8|14978.8|14980.3|14978.3|2
1627016940000|2021-07-23 05:09:00|14980.6|14978.6|14980.3|14978.3|14981|14979|14980|14978|14
1627016950000|2021-07-23 05:09:10|14980.5|14978.5|14980.5|14978.5|14980.5|14978.5|14980.3|14978.3|0
1627016960000|2021-07-23 05:09:20|14980.3|14978.3|14980.2|14978.2|14980.3|14978.3|14980|14978|1
1627016970000|2021-07-23 05:09:30|14980.3|14978.3|14980.1|14978.1|14980.5|14978.5|14980|14978|0
1627016980000|2021-07-23 05:09:40|14980|14978|14980.1|14978.1|14980.3|14978.3|14979.7|14977.7|4
1627016990000|2021-07-23 05:09:50|14980|14978|14980.6|14978.6|14980.6|14978.6|14980|14978|1
1627017000000|2021-07-23 05:10:00|14980.3|14978.3|14980.1|14978.1|14980.6|14978.6|14980|14978|2
1627017010000|2021-07-23 05:10:10|14980|14978|14980.1|14978.1|14980.1|14978.1|14979.6|14977.6|12
1627017020000|2021-07-23 05:10:20|14980.2|14978.2|14980.3|14978.3|14980.3|14978.3|14980.1|14978.1|5
1627017030000|2021-07-23 05:10:30|14980.5|14978.5|14980.6|14978.6|14980.8|14978.8|14980.5|14978.5|4
1627017040000|2021-07-23 05:10:40|14980.7|14978.7|14981.2|14979.2|14981.2|14979.2|14980.7|14978.7|0
1627017050000|2021-07-23 05:10:50|14981.1|14979.1|14981.1|14979.1|14981.1|14979.1|14981.1|14979.1|0
1627017060000|2021-07-23 05:11:00|14981|14979|14981|14979|14981.2|14979.2|14980.8|14978.8|4
1627017070000|2021-07-23 05:11:10|14981.1|14979.1|14981|14979|14981.2|14979.2|14981|14979|7
1627017080000|2021-07-23 05:11:20|14981.1|14979.1|14981|14979|14981.2|14979.2|14981|14979|7
1627017090000|2021-07-23 05:11:30|14981.1|14979.1|14981.2|14979.2|14981.7|14979.7|14981.1|14979.1|6
1627017100000|2021-07-23 05:11:40|14981.3|14979.3|14982.1|14980.1|14982.1|14980.1|14981.2|14979.2|3
1627017110000|2021-07-23 05:11:50|14982|14980|14982.2|14980.2|14982.3|14980.3|14982|14980|3
1627017120000|2021-07-23 05:12:00|14982.1|14980.1|14982|14980|14982.2|14980.2|14982|14980|7
1627017130000|2021-07-23 05:12:10|14981.7|14979.7|14981.5|14979.5|14981.7|14979.7|14981.5|14979.5|2
1627017140000|2021-07-23 05:12:20|14981.6|14979.6|14981.7|14979.7|14981.8|14979.8|14981.5|14979.5|1
1627017150000|2021-07-23 05:12:30|14981.6|14979.6|14980.6|14978.6|14981.6|14979.6|14980.6|14978.6|8
1627017160000|2021-07-23 05:12:40|14980.5|14978.5|14980.5|14978.5|14980.7|14978.7|14980.5|14978.5|2
1627017170000|2021-07-23 05:12:50|14980.6|14978.6|14980.5|14978.5|14980.6|14978.6|14980.3|14978.3|2
1627017180000|2021-07-23 05:13:00|14980.6|14978.6|14980.8|14978.8|14981.2|14979.2|14980.6|14978.6|5
1627017190000|2021-07-23 05:13:10|14980.7|14978.7|14980.6|14978.6|14980.7|14978.7|14980.6|14978.6|0
1627017200000|2021-07-23 05:13:20|14980.7|14978.7|14981|14979|14981|14979|14980.7|14978.7|0
1627017210000|2021-07-23 05:13:30|14981.1|14979.1|14981.1|14979.1|14981.3|14979.3|14981.1|14979.1|3
1627017230000|2021-07-23 05:13:50|14981.6|14979.6|14981.7|14979.7|14981.8|14979.8|14981.6|14979.6|5
1627017240000|2021-07-23 05:14:00|14981.5|14979.5|14981.5|14979.5|14981.7|14979.7|14981.5|14979.5|5
1627017250000|2021-07-23 05:14:10|14981.3|14979.3|14981.2|14979.2|14981.3|14979.3|14981.2|14979.2|0
1627017260000|2021-07-23 05:14:20|14981.1|14979.1|14980.1|14978.1|14981.1|14979.1|14980.1|14978.1|6
1627017270000|2021-07-23 05:14:30|14980|14978|14980|14978|14980.1|14978.1|14980|14978|2
1627017280000|2021-07-23 05:14:40|14979.8|14977.8|14980.5|14978.5|14980.6|14978.6|14979.8|14977.8|15
1627017290000|2021-07-23 05:14:50|14980.6|14978.6|14980.5|14978.5|14980.7|14978.7|14980.2|14978.2|14
1627017300000|2021-07-23 05:15:00|14980.3|14978.3|14979.8|14977.8|14980.5|14978.5|14979.5|14977.5|7
1627017310000|2021-07-23 05:15:10|14980.1|14978.1|14980.6|14978.6|14980.7|14978.7|14980|14978|5
1627017320000|2021-07-23 05:15:20|14980.7|14978.7|14980.7|14978.7|14981.1|14979.1|14980.7|14978.7|2
1627017330000|2021-07-23 05:15:30|14980.6|14978.6|14980.7|14978.7|14980.7|14978.7|14980|14978|3
1627017340000|2021-07-23 05:15:40|14980.8|14978.8|14980.8|14978.8|14981|14979|14980.6|14978.6|2
1627017350000|2021-07-23 05:15:50|14981|14979|14980.7|14978.7|14981|14979|14980.6|14978.6|0
1627017360000|2021-07-23 05:16:00|14980.8|14978.8|14981.2|14979.2|14981.2|14979.2|14980.7|14978.7|2
1627017370000|2021-07-23 05:16:10|14981.1|14979.1|14981.1|14979.1|14981.1|14979.1|14981.1|14979.1|0
1627017380000|2021-07-23 05:16:20|14980.8|14978.8|14980.7|14978.7|14980.8|14978.8|14980.6|14978.6|3
1627017390000|2021-07-23 05:16:30|14980.8|14978.8|14981.7|14979.7|14981.8|14979.8|14980.8|14978.8|0
1627017400000|2021-07-23 05:16:40|14981.8|14979.8|14982.1|14980.1|14982.1|14980.1|14981.8|14979.8|2
1627017410000|2021-07-23 05:16:50|14982|14980|14981.8|14979.8|14982.1|14980.1|14981.7|14979.7|5
1627017420000|2021-07-23 05:17:00|14981.7|14979.7|14982.1|14980.1|14982.1|14980.1|14981.7|14979.7|4
1627017430000|2021-07-23 05:17:10|14982|14980|14983.1|14981.1|14983.1|14981.1|14982|14980|4
1627017440000|2021-07-23 05:17:20|14983.2|14981.2|14983.1|14981.1|14983.2|14981.2|14982.3|14980.3|5
1627017450000|2021-07-23 05:17:30|14983|14981|14983.1|14981.1|14983.3|14981.3|14982.6|14980.6|12
1627017460000|2021-07-23 05:17:40|14983|14981|14983.2|14981.2|14983.2|14981.2|14982.6|14980.6|3
1627017470000|2021-07-23 05:17:50|14983|14981|14983.2|14981.2|14983.3|14981.3|14982.6|14980.6|7
1627017480000|2021-07-23 05:18:00|14983.3|14981.3|14983.2|14981.2|14983.3|14981.3|14982.6|14980.6|2
1627017490000|2021-07-23 05:18:10|14983.1|14981.1|14983.1|14981.1|14983.2|14981.2|14982.6|14980.6|3
1627017500000|2021-07-23 05:18:20|14983|14981|14983.1|14981.1|14983.1|14981.1|14982.6|14980.6|0
1627017510000|2021-07-23 05:18:30|14983|14981|14983.1|14981.1|14983.1|14981.1|14982.6|14980.6|1
1627017520000|2021-07-23 05:18:40|14983|14981|14982.7|14980.7|14983|14981|14982.2|14980.2|1
1627017530000|2021-07-23 05:18:50|14982.8|14980.8|14982.6|14980.6|14982.8|14980.8|14981.8|14979.8|1
1627017540000|2021-07-23 05:19:00|14982.5|14980.5|14982.7|14980.7|14982.7|14980.7|14981.5|14979.5|3
1627017550000|2021-07-23 05:19:10|14982.8|14980.8|14983|14981|14983|14981|14982.5|14980.5|4
1627017560000|2021-07-23 05:19:20|14982.8|14980.8|14982.1|14980.1|14982.8|14980.8|14982|14980|23
1627017570000|2021-07-23 05:19:30|14981.6|14979.6|14981.6|14979.6|14981.8|14979.8|14981.6|14979.6|4
1627017580000|2021-07-23 05:19:40|14981.7|14979.7|14980.6|14978.6|14981.7|14979.7|14980.6|14978.6|4
1627017590000|2021-07-23 05:19:50|14980.5|14978.5|14979.7|14977.7|14980.6|14978.6|14979.7|14977.7|19
1627017600000|2021-07-23 05:20:00|14980|14978|14979.8|14977.8|14980|14978|14979.6|14977.6|9
1627017610000|2021-07-23 05:20:10|14979.7|14977.7|14980.1|14978.1|14980.1|14978.1|14979.7|14977.7|6
1627017620000|2021-07-23 05:20:20|14980.2|14978.2|14980|14978|14980.2|14978.2|14980|14978|6
1627017630000|2021-07-23 05:20:30|14979.8|14977.8|14979.6|14977.6|14979.8|14977.8|14979.6|14977.6|1
1627017640000|2021-07-23 05:20:40|14979.5|14977.5|14980.1|14978.1|14980.1|14978.1|14979.5|14977.5|2
1627017650000|2021-07-23 05:20:50|14980.5|14978.5|14980.1|14978.1|14980.5|14978.5|14980.1|14978.1|2
1627017660000|2021-07-23 05:21:00|14980.2|14978.2|14981.1|14979.1|14981.2|14979.2|14980.2|14978.2|4
1627017670000|2021-07-23 05:21:10|14980.5|14978.5|14980.5|14978.5|14980.5|14978.5|14980.2|14978.2|1
1627017680000|2021-07-23 05:21:20|14980.6|14978.6|14980.5|14978.5|14980.7|14978.7|14980.2|14978.2|1
1627017690000|2021-07-23 05:21:30|14980.3|14978.3|14980.1|14978.1|14980.5|14978.5|14980.1|14978.1|4
1627017700000|2021-07-23 05:21:40|||||||||1
1627017710000|2021-07-23 05:21:50|14980.2|14978.2|14980.5|14978.5|14980.5|14978.5|14980.2|14978.2|2
1627017720000|2021-07-23 05:22:00|14980.3|14978.3|14980.6|14978.6|14980.6|14978.6|14980.3|14978.3|0
1627017730000|2021-07-23 05:22:10|14980.7|14978.7|14980.7|14978.7|14980.7|14978.7|14980.7|14978.7|0
1627017740000|2021-07-23 05:22:20|14980.6|14978.6|14980.3|14978.3|14980.7|14978.7|14980.3|14978.3|2
1627017750000|2021-07-23 05:22:30|14980.2|14978.2|14980.3|14978.3|14980.3|14978.3|14980|14978|0
1627017760000|2021-07-23 05:22:40|14980.2|14978.2|14980.7|14978.7|14980.7|14978.7|14980.2|14978.2|7
1627017770000|2021-07-23 05:22:50|14980.8|14978.8|14981.6|14979.6|14981.7|14979.7|14980.7|14978.7|5
1627017780000|2021-07-23 05:23:00|14981.7|14979.7|14981.8|14979.8|14982|14980|14981.5|14979.5|1
1627017790000|2021-07-23 05:23:10|14981.7|14979.7|14981.7|14979.7|14982.1|14980.1|14981.6|14979.6|7
1627017800000|2021-07-23 05:23:20|14981.6|14979.6|14981.6|14979.6|14981.8|14979.8|14981.3|14979.3|0
1627017810000|2021-07-23 05:23:30|14981.7|14979.7|14982|14980|14982.1|14980.1|14981.7|14979.7|4
1627017820000|2021-07-23 05:23:40|14981.8|14979.8|14981.6|14979.6|14981.8|14979.8|14981.6|14979.6|0
1627017830000|2021-07-23 05:23:50|14981.7|14979.7|14981.7|14979.7|14981.7|14979.7|14981.6|14979.6|0
1627017840000|2021-07-23 05:24:00|14981.8|14979.8|14982.1|14980.1|14982.3|14980.3|14981.8|14979.8|5
1627017850000|2021-07-23 05:24:10|14982|14980|14981.3|14979.3|14982.1|14980.1|14981.2|14979.2|2
1627017860000|2021-07-23 05:24:20|14981.5|14979.5|14981.3|14979.3|14981.5|14979.5|14981.2|14979.2|1
1627017870000|2021-07-23 05:24:30|14981.5|14979.5|14981.8|14979.8|14982|14980|14981.5|14979.5|3
1627017880000|2021-07-23 05:24:40|14982|14980|14981.6|14979.6|14982|14980|14981.5|14979.5|2
1627017890000|2021-07-23 05:24:50|14981.5|14979.5|14981.8|14979.8|14981.8|14979.8|14981.5|14979.5|1
1627017900000|2021-07-23 05:25:00|14982|14980|14981.8|14979.8|14982.1|14980.1|14981.8|14979.8|8
1627017910000|2021-07-23 05:25:10|14982|14980|14982|14980|14982.1|14980.1|14981.8|14979.8|6
1627017920000|2021-07-23 05:25:20|14981.8|14979.8|14982|14980|14982|14980|14981.7|14979.7|0
1627017930000|2021-07-23 05:25:30|14981.8|14979.8|14982|14980|14982|14980|14981.7|14979.7|1
1627017940000|2021-07-23 05:25:40|14982.1|14980.1|14982.1|14980.1|14982.1|14980.1|14982|14980|0
1627017950000|2021-07-23 05:25:50|14982|14980|14981.6|14979.6|14982|14980|14981.6|14979.6|2
1627017960000|2021-07-23 05:26:00|14981.7|14979.7|14981.8|14979.8|14981.8|14979.8|14981.6|14979.6|0
1627017970000|2021-07-23 05:26:10|14982|14980|14981.7|14979.7|14982|14980|14981.6|14979.6|1
1627017980000|2021-07-23 05:26:20|14981.8|14979.8|14982.1|14980.1|14982.1|14980.1|14981.7|14979.7|1
1627017990000|2021-07-23 05:26:30|14982|14980|14982.1|14980.1|14982.1|14980.1|14981.8|14979.8|0
1627018000000|2021-07-23 05:26:40|14982.2|14980.2|14982.2|14980.2|14982.2|14980.2|14982.2|14980.2|2
1627018010000|2021-07-23 05:26:50|14982.1|14980.1|14981.7|14979.7|14982.1|14980.1|14981.7|14979.7|1
1627018020000|2021-07-23 05:27:00|14981.6|14979.6|14981.8|14979.8|14982.1|14980.1|14981.6|14979.6|2
1627018030000|2021-07-23 05:27:10|14981.7|14979.7|14981.5|14979.5|14982|14980|14981.5|14979.5|7
1627018040000|2021-07-23 05:27:20|14981.6|14979.6|14981.6|14979.6|14981.8|14979.8|14981.6|14979.6|0
1627018050000|2021-07-23 05:27:30|14981.7|14979.7|14982.3|14980.3|14982.3|14980.3|14981.6|14979.6|3
1627018060000|2021-07-23 05:27:40|14982.5|14980.5|14983.8|14981.8|14983.8|14981.8|14982.5|14980.5|29
1627018070000|2021-07-23 05:27:50|14984|14982|14984.5|14982.5|14984.5|14982.5|14983.8|14981.8|12
1627018080000|2021-07-23 05:28:00|14984.3|14982.3|14983.2|14981.2|14984.3|14982.3|14983.2|14981.2|17
1627018090000|2021-07-23 05:28:10|14983|14981|14983.5|14981.5|14983.5|14981.5|14983|14981|4
1627018100000|2021-07-23 05:28:20|||||||||1
1627018110000|2021-07-23 05:28:30|14983.3|14981.3|14983.2|14981.2|14983.5|14981.5|14983.2|14981.2|4
1627018120000|2021-07-23 05:28:40|14982.7|14980.7|14982.8|14980.8|14983.2|14981.2|14982.7|14980.7|6
1627018130000|2021-07-23 05:28:50|14982.7|14980.7|14982.5|14980.5|14982.7|14980.7|14982.5|14980.5|3
1627018140000|2021-07-23 05:29:00|14982.6|14980.6|14982.6|14980.6|14982.7|14980.7|14982.6|14980.6|1
1627018150000|2021-07-23 05:29:10|14982.5|14980.5|14982|14980|14982.5|14980.5|14981.7|14979.7|4
1627018160000|2021-07-23 05:29:20|14982.1|14980.1|14982.6|14980.6|14982.6|14980.6|14982|14980|7
1627018170000|2021-07-23 05:29:30|14982.5|14980.5|14982.3|14980.3|14983|14981|14982.3|14980.3|7
1627018180000|2021-07-23 05:29:40|14982.2|14980.2|14982.1|14980.1|14982.2|14980.2|14982.1|14980.1|0
1627018190000|2021-07-23 05:29:50|14982.3|14980.3|14982.7|14980.7|14982.7|14980.7|14982.3|14980.3|4
1627018200000|2021-07-23 05:30:00|14982.8|14980.8|14982.1|14980.1|14983|14981|14982.1|14980.1|4
1627018210000|2021-07-23 05:30:10|14982.2|14980.2|14982.3|14980.3|14982.6|14980.6|14982.1|14980.1|3
1627018220000|2021-07-23 05:30:20|14982.5|14980.5|14981.5|14979.5|14982.7|14980.7|14981.5|14979.5|15
1627018230000|2021-07-23 05:30:30|14981.6|14979.6|14981.3|14979.3|14981.6|14979.6|14981.3|14979.3|2
1627018240000|2021-07-23 05:30:40|14981.5|14979.5|14981.3|14979.3|14981.5|14979.5|14981.3|14979.3|1
1627018250000|2021-07-23 05:30:50|14981.1|14979.1|14981|14979|14981.1|14979.1|14980.7|14978.7|14
1627018260000|2021-07-23 05:31:00|14981.1|14979.1|14981.8|14979.8|14981.8|14979.8|14981|14979|7
1627018270000|2021-07-23 05:31:10|14981.7|14979.7|14982.5|14980.5|14982.5|14980.5|14981.7|14979.7|4
1627018280000|2021-07-23 05:31:20|14982.2|14980.2|14981.3|14979.3|14982.2|14980.2|14981.3|14979.3|6
1627018290000|2021-07-23 05:31:30|14981.2|14979.2|14981.3|14979.3|14981.5|14979.5|14981.1|14979.1|2
1627018300000|2021-07-23 05:31:40|14981.5|14979.5|14981.6|14979.6|14981.6|14979.6|14981.5|14979.5|2
1627018310000|2021-07-23 05:31:50|14981.5|14979.5|14981.2|14979.2|14981.6|14979.6|14981.2|14979.2|1
1627018320000|2021-07-23 05:32:00|14981.1|14979.1|14981.3|14979.3|14981.5|14979.5|14981|14979|1
1627018330000|2021-07-23 05:32:10|14981.2|14979.2|14980.8|14978.8|14981.2|14979.2|14980.7|14978.7|1
1627018340000|2021-07-23 05:32:20|14981|14979|14981|14979|14981.2|14979.2|14980.6|14978.6|7
1627018350000|2021-07-23 05:32:30|14980.8|14978.8|14980.8|14978.8|14980.8|14978.8|14980.6|14978.6|2
1627018360000|2021-07-23 05:32:40|14980.7|14978.7|14980|14978|14980.7|14978.7|14979.8|14977.8|6
1627018370000|2021-07-23 05:32:50|14979.8|14977.8|14979.8|14977.8|14980.1|14978.1|14979.7|14977.7|1
1627018380000|2021-07-23 05:33:00|14980|14978|14980.1|14978.1|14980.1|14978.1|14980|14978|0
1627018390000|2021-07-23 05:33:10|14980|14978|14979.8|14977.8|14980|14978|14979.8|14977.8|1
1627018400000|2021-07-23 05:33:20|14980.5|14978.5|14980.6|14978.6|14981|14979|14980.5|14978.5|7
1627018410000|2021-07-23 05:33:30|14980.5|14978.5|14980.3|14978.3|14980.6|14978.6|14980.1|14978.1|4
1627018420000|2021-07-23 05:33:40|14980.2|14978.2|14980|14978|14980.2|14978.2|14980|14978|3
1627018430000|2021-07-23 05:33:50|14980.1|14978.1|14980.6|14978.6|14980.6|14978.6|14980.1|14978.1|3
1627018440000|2021-07-23 05:34:00|14980.7|14978.7|14980.6|14978.6|14980.7|14978.7|14980|14978|4
1627018450000|2021-07-23 05:34:10|14980.7|14978.7|14982.1|14980.1|14982.3|14980.3|14980.7|14978.7|60
1627018460000|2021-07-23 05:34:20|14982.2|14980.2|14982.6|14980.6|14982.6|14980.6|14982.1|14980.1|9
1627018470000|2021-07-23 05:34:30|14982.5|14980.5|14982.8|14980.8|14982.8|14980.8|14982.5|14980.5|8
1627018480000|2021-07-23 05:34:40|14982.7|14980.7|14983.1|14981.1|14983.1|14981.1|14982.7|14980.7|7
1627018490000|2021-07-23 05:34:50|14983.2|14981.2|14983.1|14981.1|14983.3|14981.3|14983.1|14981.1|7
1627018500000|2021-07-23 05:35:00|14983.2|14981.2|14983.6|14981.6|14983.6|14981.6|14983.1|14981.1|4
1627018510000|2021-07-23 05:35:10|14983.7|14981.7|14984.1|14982.1|14984.5|14982.5|14983.7|14981.7|7
1627018520000|2021-07-23 05:35:20|14984.2|14982.2|14984.5|14982.5|14984.5|14982.5|14984.1|14982.1|7
1627018530000|2021-07-23 05:35:30|14984.3|14982.3|14984.5|14982.5|14984.5|14982.5|14984.3|14982.3|1
1627018540000|2021-07-23 05:35:40|14984.6|14982.6|14985.6|14983.6|14985.6|14983.6|14984.6|14982.6|13
1627018550000|2021-07-23 05:35:50|14985.7|14983.7|14985.6|14983.6|14985.7|14983.7|14985.6|14983.6|4
1627018560000|2021-07-23 05:36:00|14985.7|14983.7|14985.1|14983.1|14985.8|14983.8|14985.1|14983.1|12
1627018570000|2021-07-23 05:36:10|14985.6|14983.6|14984.3|14982.3|14985.6|14983.6|14984.3|14982.3|26
1627018580000|2021-07-23 05:36:20|14984.5|14982.5|14984.6|14982.6|14984.6|14982.6|14984.2|14982.2|3
1627018590000|2021-07-23 05:36:30|14984.7|14982.7|14984.6|14982.6|14985|14983|14984.6|14982.6|3
1627018600000|2021-07-23 05:36:40|14984.7|14982.7|14984.8|14982.8|14984.8|14982.8|14984.7|14982.7|1
1627018610000|2021-07-23 05:36:50|14984.7|14982.7|14984.5|14982.5|14984.7|14982.7|14984.5|14982.5|1
1627018620000|2021-07-23 05:37:00|14984.6|14982.6|14985.2|14983.2|14985.2|14983.2|14984.5|14982.5|4
1627018630000|2021-07-23 05:37:10|14985.3|14983.3|14985.7|14983.7|14985.8|14983.8|14985.2|14983.2|9
1627018640000|2021-07-23 05:37:20|14985.2|14983.2|14984.6|14982.6|14985.2|14983.2|14984.6|14982.6|6
1627018650000|2021-07-23 05:37:30|14984.7|14982.7|14984.7|14982.7|14985.3|14983.3|14984.7|14982.7|5
1627018660000|2021-07-23 05:37:40|14984.8|14982.8|14984.6|14982.6|14984.8|14982.8|14984.6|14982.6|8
1627018670000|2021-07-23 05:37:50|14984.5|14982.5|14984.3|14982.3|14984.8|14982.8|14984.3|14982.3|3
1627018680000|2021-07-23 05:38:00|14984.5|14982.5|14984.3|14982.3|14984.5|14982.5|14984.3|14982.3|2
1627018690000|2021-07-23 05:38:10|14983.8|14981.8|14983.6|14981.6|14983.8|14981.8|14983.6|14981.6|10
1627018700000|2021-07-23 05:38:20|14983.7|14981.7|14983.8|14981.8|14983.8|14981.8|14983.7|14981.7|2
1627018710000|2021-07-23 05:38:30|14984|14982|14984.2|14982.2|14984.2|14982.2|14984|14982|1
1627018720000|2021-07-23 05:38:40|14984.1|14982.1|14984.1|14982.1|14984.1|14982.1|14984.1|14982.1|0
1627018730000|2021-07-23 05:38:50|14984|14982|14984|14982|14984|14982|14983.6|14981.6|1
1627018740000|2021-07-23 05:39:00|14983.8|14981.8|14983.7|14981.7|14984.3|14982.3|14983.7|14981.7|2
1627018750000|2021-07-23 05:39:10|14983.8|14981.8|14983.8|14981.8|14984.1|14982.1|14983.8|14981.8|3
1627018760000|2021-07-23 05:39:20|14984|14982|14984.5|14982.5|14984.5|14982.5|14983.8|14981.8|1
1627018770000|2021-07-23 05:39:30|14984.3|14982.3|14983.8|14981.8|14984.3|14982.3|14983.6|14981.6|4
1627018780000|2021-07-23 05:39:40|14983.7|14981.7|14983.7|14981.7|14983.7|14981.7|14983.6|14981.6|0
1627018790000|2021-07-23 05:39:50|14983.6|14981.6|14983.7|14981.7|14983.7|14981.7|14983.6|14981.6|0
1627018800000|2021-07-23 05:40:00|14983.6|14981.6|14984.6|14982.6|14984.7|14982.7|14983.6|14981.6|18
1627018810000|2021-07-23 05:40:10|14984.5|14982.5|14984.5|14982.5|14984.5|14982.5|14984.5|14982.5|2
1627018820000|2021-07-23 05:40:20|14984.3|14982.3|14984.2|14982.2|14984.3|14982.3|14984.2|14982.2|2
1627018830000|2021-07-23 05:40:30|14984.3|14982.3|14984.3|14982.3|14984.5|14982.5|14984.3|14982.3|1
1627018840000|2021-07-23 05:40:40|14984.2|14982.2|14984.1|14982.1|14984.2|14982.2|14984.1|14982.1|0
1627018860000|2021-07-23 05:41:00|14983.8|14981.8|14983.7|14981.7|14983.8|14981.8|14983.7|14981.7|1
1627018880000|2021-07-23 05:41:20|14983.6|14981.6|14982.8|14980.8|14983.6|14981.6|14982.8|14980.8|14
1627018890000|2021-07-23 05:41:30|14982.7|14980.7|14982.5|14980.5|14982.8|14980.8|14982.5|14980.5|13
1627018900000|2021-07-23 05:41:40|14982.3|14980.3|14981.8|14979.8|14982.5|14980.5|14981.8|14979.8|8
1627018910000|2021-07-23 05:41:50|14982|14980|14982.1|14980.1|14982.1|14980.1|14982|14980|5
1627018920000|2021-07-23 05:42:00|14982.3|14980.3|14982.6|14980.6|14982.6|14980.6|14982.2|14980.2|2
1627018930000|2021-07-23 05:42:10|14982.3|14980.3|14982.1|14980.1|14982.5|14980.5|14982.1|14980.1|0
1627018940000|2021-07-23 05:42:20|14982.2|14980.2|14982.2|14980.2|14982.2|14980.2|14982.2|14980.2|1
1627018950000|2021-07-23 05:42:30|14982.1|14980.1|14982.2|14980.2|14982.2|14980.2|14982.1|14980.1|4
1627018960000|2021-07-23 05:42:40|14982.1|14980.1|14982.1|14980.1|14982.2|14980.2|14982.1|14980.1|2
1627018970000|2021-07-23 05:42:50|14982|14980|14982.5|14980.5|14982.8|14980.8|14982|14980|4
1627018980000|2021-07-23 05:43:00|14982.3|14980.3|14982.2|14980.2|14982.5|14980.5|14982.2|14980.2|0
1627018990000|2021-07-23 05:43:10|14982.3|14980.3|14982.2|14980.2|14982.6|14980.6|14982.2|14980.2|2
1627019000000|2021-07-23 05:43:20|||||||||1
1627019010000|2021-07-23 05:43:30|14982.1|14980.1|14982|14980|14982.1|14980.1|14982|14980|1
1627019020000|2021-07-23 05:43:40|14981.8|14979.8|14982|14980|14982|14980|14981.7|14979.7|0
1627019030000|2021-07-23 05:43:50|14982.1|14980.1|14981.8|14979.8|14982.1|14980.1|14981.7|14979.7|2
1627019040000|2021-07-23 05:44:00|14981.7|14979.7|14981.8|14979.8|14981.8|14979.8|14981.6|14979.6|2
1627019050000|2021-07-23 05:44:10|14982|14980|14981.3|14979.3|14982|14980|14981.3|14979.3|9
1627019060000|2021-07-23 05:44:20|14981.8|14979.8|14981.6|14979.6|14981.8|14979.8|14981.6|14979.6|11
1627019070000|2021-07-23 05:44:30|14981.7|14979.7|14981.8|14979.8|14981.8|14979.8|14981.6|14979.6|2
1627019080000|2021-07-23 05:44:40|14982.2|14980.2|14982.6|14980.6|14982.6|14980.6|14982.2|14980.2|2
1627019090000|2021-07-23 05:44:50|14982.5|14980.5|14983.1|14981.1|14983.1|14981.1|14982.5|14980.5|4
1627019100000|2021-07-23 05:45:00|14983.2|14981.2|14982.8|14980.8|14983.3|14981.3|14982.6|14980.6|6
1627019110000|2021-07-23 05:45:10|14982.7|14980.7|14982.7|14980.7|14983.2|14981.2|14982.6|14980.6|2
1627019120000|2021-07-23 05:45:20|14982.6|14980.6|14982.8|14980.8|14983.1|14981.1|14982.6|14980.6|3
1627019130000|2021-07-23 05:45:30|14983|14981|14982.8|14980.8|14983|14981|14982.6|14980.6|1
1627019140000|2021-07-23 05:45:40|14982.7|14980.7|14982.6|14980.6|14982.7|14980.7|14982.5|14980.5|10
1627019150000|2021-07-23 05:45:50|14982.5|14980.5|14982.6|14980.6|14982.6|14980.6|14982.3|14980.3|1
1627019160000|2021-07-23 05:46:00|14982.5|14980.5|14982.1|14980.1|14982.6|14980.6|14982.1|14980.1|5
1627019170000|2021-07-23 05:46:10|14982|14980|14982|14980|14982|14980|14981.6|14979.6|4
1627019180000|2021-07-23 05:46:20|14981.8|14979.8|14983.3|14981.3|14983.5|14981.5|14981.7|14979.7|25
1627019190000|2021-07-23 05:46:30|14983.1|14981.1|14983.3|14981.3|14983.3|14981.3|14982.5|14980.5|8
1627019200000|2021-07-23 05:46:40|14983.2|14981.2|14982.7|14980.7|14983.2|14981.2|14982.6|14980.6|2
1627019210000|2021-07-23 05:46:50|14982.8|14980.8|14982.8|14980.8|14982.8|14980.8|14982.8|14980.8|0
1627019220000|2021-07-23 05:47:00|14983.1|14981.1|14983.6|14981.6|14984.1|14982.1|14983.1|14981.1|15
1627019230000|2021-07-23 05:47:10|14983.3|14981.3|14983.6|14981.6|14983.6|14981.6|14983.3|14981.3|3
1627019240000|2021-07-23 05:47:20|14983.8|14981.8|14983.8|14981.8|14984|14982|14983.8|14981.8|2
1627019250000|2021-07-23 05:47:30|14983.7|14981.7|14984|14982|14984|14982|14983.7|14981.7|4
1627019260000|2021-07-23 05:47:40|14983.8|14981.8|14984.3|14982.3|14984.7|14982.7|14983.8|14981.8|14
1627019270000|2021-07-23 05:47:50|14984.5|14982.5|14984.6|14982.6|14984.6|14982.6|14984.2|14982.2|3
1627019280000|2021-07-23 05:48:00|14984.5|14982.5|14984.5|14982.5|14984.6|14982.6|14984.3|14982.3|2
1627019290000|2021-07-23 05:48:10|14984.3|14982.3|14984.3|14982.3|14984.3|14982.3|14984.3|14982.3|0
1627019300000|2021-07-23 05:48:20|14984.5|14982.5|14985.1|14983.1|14985.1|14983.1|14984.5|14982.5|3
1627019310000|2021-07-23 05:48:30|14985|14983|14984.8|14982.8|14985.2|14983.2|14984.8|14982.8|4
1627019320000|2021-07-23 05:48:40|14984.7|14982.7|14984.8|14982.8|14984.8|14982.8|14984.6|14982.6|0
1627019340000|2021-07-23 05:49:00|14984.7|14982.7|14984.3|14982.3|14984.7|14982.7|14984.2|14982.2|8
1627019350000|2021-07-23 05:49:10|14984.2|14982.2|14985.6|14983.6|14985.8|14983.8|14984.2|14982.2|8
1627019360000|2021-07-23 05:49:20|14985.5|14983.5|14985.6|14983.6|14985.7|14983.7|14985.3|14983.3|2
1627019370000|2021-07-23 05:49:30|14985.8|14983.8|14985.3|14983.3|14985.8|14983.8|14985.3|14983.3|3
1627019380000|2021-07-23 05:49:40|14985.5|14983.5|14985.6|14983.6|14985.6|14983.6|14985.5|14983.5|1
1627019390000|2021-07-23 05:49:50|14985.7|14983.7|14986.1|14984.1|14986.1|14984.1|14985.7|14983.7|4
1627019400000|2021-07-23 05:50:00|14985.6|14983.6|14985.8|14983.8|14986.6|14984.6|14985.5|14983.5|91
1627019410000|2021-07-23 05:50:10|14985.5|14983.5|14985.2|14983.2|14985.5|14983.5|14985.2|14983.2|6
1627019420000|2021-07-23 05:50:20|14985.1|14983.1|14984.7|14982.7|14985.5|14983.5|14984.7|14982.7|3
1627019430000|2021-07-23 05:50:30|14984.6|14982.6|14984.8|14982.8|14984.8|14982.8|14984.6|14982.6|1
1627019440000|2021-07-23 05:50:40|14984.7|14982.7|14984.2|14982.2|14984.7|14982.7|14984.1|14982.1|4
1627019450000|2021-07-23 05:50:50|14984.1|14982.1|14983.3|14981.3|14984.1|14982.1|14983.1|14981.1|14
1627019460000|2021-07-23 05:51:00|14983.5|14981.5|14984.3|14982.3|14984.5|14982.5|14983.5|14981.5|18
1627019470000|2021-07-23 05:51:10|14984.5|14982.5|14985|14983|14985.1|14983.1|14984.3|14982.3|2
1627019480000|2021-07-23 05:51:20|14984.8|14982.8|14984.7|14982.7|14985|14983|14984.6|14982.6|0
1627019490000|2021-07-23 05:51:30|14984.8|14982.8|14984.6|14982.6|14984.8|14982.8|14984.6|14982.6|1
1627019500000|2021-07-23 05:51:40|14984.7|14982.7|14984.3|14982.3|14984.7|14982.7|14984.1|14982.1|1
1627019510000|2021-07-23 05:51:50|14984.2|14982.2|14984.5|14982.5|14984.5|14982.5|14984.2|14982.2|3
1627019520000|2021-07-23 05:52:00|14984.6|14982.6|14984.8|14982.8|14985|14983|14984.6|14982.6|0
1627019530000|2021-07-23 05:52:10|14984.5|14982.5|14985.1|14983.1|14985.1|14983.1|14984.3|14982.3|14
1627019540000|2021-07-23 05:52:20|14985.2|14983.2|14985.6|14983.6|14985.8|14983.8|14985|14983|9
1627019550000|2021-07-23 05:52:30|14985.7|14983.7|14986.2|14984.2|14986.3|14984.3|14985.5|14983.5|15
1627019560000|2021-07-23 05:52:40|14986.3|14984.3|14986.8|14984.8|14987|14985|14986.3|14984.3|22
1627019570000|2021-07-23 05:52:50|14986.7|14984.7|14986.1|14984.1|14986.7|14984.7|14986.1|14984.1|12
1627019580000|2021-07-23 05:53:00|14986|14984|14986.3|14984.3|14986.3|14984.3|14985.8|14983.8|6
1627019590000|2021-07-23 05:53:10|14986.2|14984.2|14986.5|14984.5|14987|14985|14986.2|14984.2|14
1627019600000|2021-07-23 05:53:20|14986.3|14984.3|14986.5|14984.5|14986.5|14984.5|14986.1|14984.1|4
1627019610000|2021-07-23 05:53:30|14986.3|14984.3|14986.2|14984.2|14986.5|14984.5|14986.1|14984.1|0
1627019620000|2021-07-23 05:53:40|14986.5|14984.5|14986.3|14984.3|14986.5|14984.5|14986.3|14984.3|2
1627019640000|2021-07-23 05:54:00|14986.5|14984.5|14985.5|14983.5|14986.5|14984.5|14985.3|14983.3|12
1627019650000|2021-07-23 05:54:10|14985.3|14983.3|14985.6|14983.6|14985.6|14983.6|14985.3|14983.3|4
1627019660000|2021-07-23 05:54:20|14985.7|14983.7|14985.8|14983.8|14985.8|14983.8|14985.6|14983.6|4
1627019670000|2021-07-23 05:54:30|14985.7|14983.7|14985.8|14983.8|14986.1|14984.1|14985.7|14983.7|3
1627019680000|2021-07-23 05:54:40|14986|14984|14986.2|14984.2|14986.3|14984.3|14986|14984|0
1627019690000|2021-07-23 05:54:50|14986.1|14984.1|14985.2|14983.2|14986.1|14984.1|14985.2|14983.2|2
1627019700000|2021-07-23 05:55:00|14985.1|14983.1|14985.2|14983.2|14985.5|14983.5|14985.1|14983.1|5
1627019710000|2021-07-23 05:55:10|14985.3|14983.3|14985.3|14983.3|14985.3|14983.3|14985.3|14983.3|0
1627019720000|2021-07-23 05:55:20|14985.2|14983.2|14985.7|14983.7|14985.7|14983.7|14985.2|14983.2|2
1627019730000|2021-07-23 05:55:30|14985.5|14983.5|14985.5|14983.5|14985.5|14983.5|14985.5|14983.5|1
1627019740000|2021-07-23 05:55:40|14985.6|14983.6|14986.5|14984.5|14986.5|14984.5|14985.6|14983.6|9
1627019760000|2021-07-23 05:56:00|14986.6|14984.6|14986.5|14984.5|14986.6|14984.6|14986.3|14984.3|1
1627019780000|2021-07-23 05:56:20|||||||||1
1627019790000|2021-07-23 05:56:30|14986.6|14984.6|14985.8|14983.8|14986.6|14984.6|14985.8|14983.8|2
1627019800000|2021-07-23 05:56:40|14985.7|14983.7|14985.6|14983.6|14985.7|14983.7|14985.6|14983.6|1
1627019810000|2021-07-23 05:56:50|14985.7|14983.7|14985.6|14983.6|14985.7|14983.7|14985.6|14983.6|1
1627019820000|2021-07-23 05:57:00|14985.3|14983.3|14985.5|14983.5|14985.7|14983.7|14985.3|14983.3|3
1627019830000|2021-07-23 05:57:10|14986|14984|14985.7|14983.7|14986.3|14984.3|14985.7|14983.7|4
1627019840000|2021-07-23 05:57:20|14985.6|14983.6|14985.6|14983.6|14985.8|14983.8|14985.5|14983.5|0
1627019850000|2021-07-23 05:57:30|14985.5|14983.5|14985.2|14983.2|14985.5|14983.5|14985.2|14983.2|2
1627019860000|2021-07-23 05:57:40|14985.3|14983.3|14985.2|14983.2|14985.5|14983.5|14985.2|14983.2|1
1627019870000|2021-07-23 05:57:50|14985.3|14983.3|14984.8|14982.8|14985.5|14983.5|14984.8|14982.8|1
1627019880000|2021-07-23 05:58:00|14985|14983|14984.8|14982.8|14985.2|14983.2|14984.6|14982.6|3
1627019890000|2021-07-23 05:58:10|14985|14983|14984.7|14982.7|14985|14983|14984.3|14982.3|8
1627019900000|2021-07-23 05:58:20|14984.8|14982.8|14985.1|14983.1|14985.5|14983.5|14984.5|14982.5|52
1627019910000|2021-07-23 05:58:30|14985|14983|14984.5|14982.5|14985|14983|14984.1|14982.1|7
1627019920000|2021-07-23 05:58:40|14984.3|14982.3|14983.6|14981.6|14984.5|14982.5|14983.5|14981.5|3
1627019930000|2021-07-23 05:58:50|14983.7|14981.7|14983.6|14981.6|14984.1|14982.1|14983.6|14981.6|1
1627019940000|2021-07-23 05:59:00|14983.5|14981.5|14984.3|14982.3|14984.3|14982.3|14983.5|14981.5|12
1627019950000|2021-07-23 05:59:10|14984.5|14982.5|14984.8|14982.8|14985|14983|14984.5|14982.5|10
1627019960000|2021-07-23 05:59:20|14985|14983|14984.7|14982.7|14985.2|14983.2|14984.7|14982.7|4
1627019970000|2021-07-23 05:59:30|14984.8|14982.8|14985.2|14983.2|14985.5|14983.5|14984.8|14982.8|2
1627019980000|2021-07-23 05:59:40|14985.1|14983.1|14985.2|14983.2|14985.6|14983.6|14985.1|14983.1|4
1627019990000|2021-07-23 05:59:50|14985.3|14983.3|14985.3|14983.3|14985.5|14983.5|14985.1|14983.1|3
1627020000000|2021-07-23 06:00:00|14985.2|14983.2|14983.5|14981.5|14985.7|14983.7|14983.3|14981.3|21
1627020010000|2021-07-23 06:00:10|14983.3|14981.3|14984.2|14982.2|14984.3|14982.3|14983.3|14981.3|15
1627020020000|2021-07-23 06:00:20|14984.3|14982.3|14984.3|14982.3|14984.3|14982.3|14983.8|14981.8|3
1627020030000|2021-07-23 06:00:30|14984.2|14982.2|14984.2|14982.2|14984.2|14982.2|14984.1|14982.1|1
1627020040000|2021-07-23 06:00:40|14984.1|14982.1|14984.2|14982.2|14984.3|14982.3|14983.8|14981.8|4
1627020050000|2021-07-23 06:00:50|14984.3|14982.3|14984.8|14982.8|14985|14983|14984.1|14982.1|7
1627020060000|2021-07-23 06:01:00|14984.7|14982.7|14985.5|14983.5|14985.7|14983.7|14984.5|14982.5|7
1627020070000|2021-07-23 06:01:10|14985.3|14983.3|14986.5|14984.5|14986.8|14984.8|14985.3|14983.3|17
1627020080000|2021-07-23 06:01:20|14986.3|14984.3|14986.6|14984.6|14986.8|14984.8|14985.8|14983.8|10
1627020090000|2021-07-23 06:01:30|14987.1|14985.1|14987.1|14985.1|14987.3|14985.3|14987|14985|12
1627020100000|2021-07-23 06:01:40|14987.2|14985.2|14987.1|14985.1|14987.3|14985.3|14986.8|14984.8|16
1627020110000|2021-07-23 06:01:50|14987.2|14985.2|14987|14985|14987.5|14985.5|14986.8|14984.8|15
1627020120000|2021-07-23 06:02:00|14986.8|14984.8|14987.2|14985.2|14987.5|14985.5|14986.6|14984.6|15
1627020130000|2021-07-23 06:02:10|14987.5|14985.5|14986.7|14984.7|14987.5|14985.5|14986.5|14984.5|3
1627020140000|2021-07-23 06:02:20|14987.3|14985.3|14988.2|14986.2|14988.5|14986.5|14987.3|14985.3|44
1627020150000|2021-07-23 06:02:30|14988.6|14986.6|14989.6|14987.6|14989.8|14987.8|14988.6|14986.6|39
1627020160000|2021-07-23 06:02:40|14989.8|14987.8|14990.1|14988.1|14990.5|14988.5|14989.6|14987.6|31
1627020170000|2021-07-23 06:02:50|14990.2|14988.2|14990.2|14988.2|14991.3|14989.3|14990|14988|46
1627020180000|2021-07-23 06:03:00|14990.1|14988.1|14991|14989|14991|14989|14989.8|14987.8|15
1627020190000|2021-07-23 06:03:10|14991.1|14989.1|14990.6|14988.6|14991.1|14989.1|14990.6|14988.6|6
1627020200000|2021-07-23 06:03:20|14990.5|14988.5|14990.8|14988.8|14991|14989|14990.2|14988.2|12
1627020210000|2021-07-23 06:03:30|14991|14989|14991.1|14989.1|14991.3|14989.3|14991|14989|7
1627020220000|2021-07-23 06:03:40|14991.2|14989.2|14992.7|14990.7|14993.3|14991.3|14991.2|14989.2|51
1627020230000|2021-07-23 06:03:50|14992.6|14990.6|14991.6|14989.6|14993.3|14991.3|14991.6|14989.6|28
1627020240000|2021-07-23 06:04:00|14991.7|14989.7|14992|14990|14992|14990|14991.1|14989.1|21
1627020250000|2021-07-23 06:04:10|14992.1|14990.1|14992.6|14990.6|14993.1|14991.1|14992.1|14990.1|22
1627020260000|2021-07-23 06:04:20|14993|14991|14993|14991|14993.1|14991.1|14992.3|14990.3|18
1627020270000|2021-07-23 06:04:30|14993.1|14991.1|14992.6|14990.6|14993.1|14991.1|14992.5|14990.5|7
1627020280000|2021-07-23 06:04:40|14992.5|14990.5|14993.2|14991.2|14993.3|14991.3|14992.5|14990.5|8
1627020290000|2021-07-23 06:04:50|14993.1|14991.1|14994.1|14992.1|14994.5|14992.5|14992.7|14990.7|31
1627020300000|2021-07-23 06:05:00|14994|14992|14994|14992|14995.2|14993.2|14993.8|14991.8|45
1627020310000|2021-07-23 06:05:10|14994.1|14992.1|14993.3|14991.3|14994.1|14992.1|14993.1|14991.1|12
1627020320000|2021-07-23 06:05:20|14993.2|14991.2|14993.1|14991.1|14993.2|14991.2|14992.7|14990.7|9
1627020330000|2021-07-23 06:05:30|14992.8|14990.8|14991.6|14989.6|14992.8|14990.8|14991.5|14989.5|18
1627020340000|2021-07-23 06:05:40|14991.5|14989.5|14992|14990|14992.1|14990.1|14991.1|14989.1|17
1627020350000|2021-07-23 06:05:50|14992.1|14990.1|14992.3|14990.3|14992.3|14990.3|14991.8|14989.8|3
1627020360000|2021-07-23 06:06:00|14992.5|14990.5|14993.2|14991.2|14993.3|14991.3|14992.5|14990.5|21
1627020370000|2021-07-23 06:06:10|14993.1|14991.1|14993|14991|14993.2|14991.2|14992.2|14990.2|1
1627020380000|2021-07-23 06:06:20|14992.8|14990.8|14993.7|14991.7|14993.7|14991.7|14992.8|14990.8|14
1627020390000|2021-07-23 06:06:30|14993.6|14991.6|14992.5|14990.5|14993.6|14991.6|14992.2|14990.2|11
1627020400000|2021-07-23 06:06:40|14992.7|14990.7|14992.8|14990.8|14993|14991|14992.5|14990.5|1
1627020410000|2021-07-23 06:06:50|14993|14991|14992.8|14990.8|14993.2|14991.2|14992.8|14990.8|0
1627020420000|2021-07-23 06:07:00|14993|14991|14993.2|14991.2|14993.3|14991.3|14992.7|14990.7|5
1627020430000|2021-07-23 06:07:10|14993.3|14991.3|14993.1|14991.1|14993.3|14991.3|14992.8|14990.8|1
1627020440000|2021-07-23 06:07:20|14993|14991|14993.1|14991.1|14993.2|14991.2|14992.8|14990.8|5
1627020450000|2021-07-23 06:07:30|14993|14991|14992.8|14990.8|14993.1|14991.1|14992.2|14990.2|17
1627020460000|2021-07-23 06:07:40|14993|14991|14993.5|14991.5|14993.6|14991.6|14993|14991|9
1627020470000|2021-07-23 06:07:50|14993.6|14991.6|14993.3|14991.3|14993.6|14991.6|14993.2|14991.2|5
1627020480000|2021-07-23 06:08:00|14993.5|14991.5|14994.1|14992.1|14994.1|14992.1|14993.2|14991.2|14
1627020490000|2021-07-23 06:08:10|14994.2|14992.2|14993.7|14991.7|14994.3|14992.3|14993.6|14991.6|7
1627020500000|2021-07-23 06:08:20|14993.8|14991.8|14994.2|14992.2|14994.2|14992.2|14993.7|14991.7|6
1627020510000|2021-07-23 06:08:30|14994.3|14992.3|14993.8|14991.8|14994.7|14992.7|14993.7|14991.7|4
1627020520000|2021-07-23 06:08:40|14993.3|14991.3|14994.1|14992.1|14994.1|14992.1|14993.3|14991.3|8
1627020530000|2021-07-23 06:08:50|14994|14992|14993.3|14991.3|14994|14992|14993.2|14991.2|5
1627020540000|2021-07-23 06:09:00|14992.7|14990.7|14992|14990|14992.7|14990.7|14991.8|14989.8|16
1627020550000|2021-07-23 06:09:10|14992.1|14990.1|14992.7|14990.7|14993.2|14991.2|14992|14990|10
1627020560000|2021-07-23 06:09:20|14992.6|14990.6|14993.5|14991.5|14993.7|14991.7|14992.2|14990.2|18
1627020570000|2021-07-23 06:09:30|14993|14991|14993.1|14991.1|14993.2|14991.2|14993|14991|7
1627020580000|2021-07-23 06:09:40|14993|14991|14992|14990|14993.1|14991.1|14992|14990|12
1627020590000|2021-07-23 06:09:50|14991.8|14989.8|14992|14990|14992.2|14990.2|14991.3|14989.3|5
1627020600000|2021-07-23 06:10:00|14992.5|14990.5|14992|14990|14992.5|14990.5|14991.3|14989.3|16
1627020610000|2021-07-23 06:10:10|14992.1|14990.1|14990.7|14988.7|14992.2|14990.2|14990.6|14988.6|9
1627020620000|2021-07-23 06:10:20|14990.8|14988.8|14990|14988|14991|14989|14990|14988|21
1627020630000|2021-07-23 06:10:30|14989.8|14987.8|14989.6|14987.6|14990.1|14988.1|14989.5|14987.5|12
1627020640000|2021-07-23 06:10:40|14989.5|14987.5|14989|14987|14989.5|14987.5|14988.7|14986.7|10
1627020650000|2021-07-23 06:10:50|14988.8|14986.8|14990|14988|14990|14988|14988.8|14986.8|9
1627020660000|2021-07-23 06:11:00|14990.3|14988.3|14990.7|14988.7|14990.8|14988.8|14990.1|14988.1|7
1627020670000|2021-07-23 06:11:10|14991|14989|14990.8|14988.8|14991|14989|14990.3|14988.3|6
1627020680000|2021-07-23 06:11:20|14990.7|14988.7|14990.1|14988.1|14990.8|14988.8|14989.8|14987.8|4
1627020690000|2021-07-23 06:11:30|14990|14988|14990.2|14988.2|14990.2|14988.2|14990|14988|2
1627020700000|2021-07-23 06:11:40|14990.3|14988.3|14991.5|14989.5|14991.6|14989.6|14990.2|14988.2|15
1627020710000|2021-07-23 06:11:50|14991.3|14989.3|14992.5|14990.5|14992.6|14990.6|14991.3|14989.3|14
1627020720000|2021-07-23 06:12:00|14992.6|14990.6|14992.3|14990.3|14992.6|14990.6|14992|14990|11
1627020730000|2021-07-23 06:12:10|14992.2|14990.2|14992.1|14990.1|14992.2|14990.2|14992.1|14990.1|2
1627020740000|2021-07-23 06:12:20|14992|14990|14991.8|14989.8|14992.2|14990.2|14991.8|14989.8|1
1627020750000|2021-07-23 06:12:30|14992|14990|14992.3|14990.3|14992.5|14990.5|14992|14990|4
1627020760000|2021-07-23 06:12:40|14992.1|14990.1|14991.7|14989.7|14992.1|14990.1|14991.6|14989.6|3
1627020770000|2021-07-23 06:12:50|14991.6|14989.6|14992|14990|14992.1|14990.1|14991.6|14989.6|3
1627020780000|2021-07-23 06:13:00|14992.1|14990.1|14991.8|14989.8|14992.2|14990.2|14991.8|14989.8|1
1627020790000|2021-07-23 06:13:10|14991.6|14989.6|14991.8|14989.8|14992|14990|14991.6|14989.6|3
1627020800000|2021-07-23 06:13:20|14992|14990|14992.6|14990.6|14993.3|14991.3|14992|14990|15
1627020810000|2021-07-23 06:13:30|14992.5|14990.5|14993.1|14991.1|14993.1|14991.1|14992.3|14990.3|26
1627020820000|2021-07-23 06:13:40|14993.2|14991.2|14993.1|14991.1|14993.2|14991.2|14993.1|14991.1|2
1627020830000|2021-07-23 06:13:50|14993|14991|14993.1|14991.1|14993.3|14991.3|14993|14991|1
1627020840000|2021-07-23 06:14:00|14993.2|14991.2|14993.1|14991.1|14993.5|14991.5|14992.8|14990.8|5
1627020850000|2021-07-23 06:14:10|14993|14991|14993.5|14991.5|14994.1|14992.1|14993|14991|24
1627020860000|2021-07-23 06:14:20|14993.3|14991.3|14993.2|14991.2|14993.6|14991.6|14993.2|14991.2|4
1627020870000|2021-07-23 06:14:30|14993.1|14991.1|14992.5|14990.5|14993.2|14991.2|14992.5|14990.5|8
1627020880000|2021-07-23 06:14:40|14992.6|14990.6|14993.3|14991.3|14993.3|14991.3|14992.5|14990.5|3
1627020890000|2021-07-23 06:14:50|14993.2|14991.2|14994.1|14992.1|14994.2|14992.2|14993.1|14991.1|3
1627020900000|2021-07-23 06:15:00|14994.2|14992.2|14992.5|14990.5|14994.2|14992.2|14992.2|14990.2|9
1627020910000|2021-07-23 06:15:10|14992.6|14990.6|14992.6|14990.6|14993|14991|14992.5|14990.5|3
1627020920000|2021-07-23 06:15:20|14992.7|14990.7|14992.5|14990.5|14993.2|14991.2|14992.5|14990.5|1
1627020940000|2021-07-23 06:15:40|14992.3|14990.3|14992|14990|14992.3|14990.3|14991.7|14989.7|4
1627020950000|2021-07-23 06:15:50|14992.1|14990.1|14991.7|14989.7|14992.1|14990.1|14991.3|14989.3|13
1627020960000|2021-07-23 06:16:00|14991.8|14989.8|14992.7|14990.7|14992.7|14990.7|14991.8|14989.8|6
1627020970000|2021-07-23 06:16:10|14993.2|14991.2|14993.3|14991.3|14993.5|14991.5|14993.1|14991.1|12
1627020980000|2021-07-23 06:16:20|14993.2|14991.2|14993.3|14991.3|14993.5|14991.5|14992.7|14990.7|10
1627020990000|2021-07-23 06:16:30|14993.5|14991.5|14994|14992|14994|14992|14993.2|14991.2|7
1627021000000|2021-07-23 06:16:40|14993.8|14991.8|14994.1|14992.1|14994.1|14992.1|14993.7|14991.7|2
1627021010000|2021-07-23 06:16:50|14994.5|14992.5|14995.1|14993.1|14995.1|14993.1|14994.5|14992.5|9
1627021020000|2021-07-23 06:17:00|14995.2|14993.2|14994.7|14992.7|14995.2|14993.2|14994.3|14992.3|16
1627021030000|2021-07-23 06:17:10|14994.6|14992.6|14994|14992|14994.8|14992.8|14994|14992|10
1627021040000|2021-07-23 06:17:20|14993.8|14991.8|14993.7|14991.7|14994|14992|14993.6|14991.6|3
1627021050000|2021-07-23 06:17:30|14993.6|14991.6|14993.8|14991.8|14993.8|14991.8|14993.5|14991.5|3
1627021060000|2021-07-23 06:17:40|14994|14992|14994.1|14992.1|14994.1|14992.1|14993.6|14991.6|4
1627021070000|2021-07-23 06:17:50|14994|14992|14994.1|14992.1|14994.1|14992.1|14994|14992|0
1627021080000|2021-07-23 06:18:00|14994.2|14992.2|14993.7|14991.7|14994.2|14992.2|14993.7|14991.7|3
1627021090000|2021-07-23 06:18:10|14993.8|14991.8|14994|14992|14994.3|14992.3|14993.8|14991.8|7
1627021100000|2021-07-23 06:18:20|14994.1|14992.1|14994.1|14992.1|14994.1|14992.1|14993.7|14991.7|0
1627021110000|2021-07-23 06:18:30|14994|14992|14993.3|14991.3|14994.1|14992.1|14993.3|14991.3|4
1627021120000|2021-07-23 06:18:40|14993.2|14991.2|14993.2|14991.2|14993.5|14991.5|14993.2|14991.2|6
1627021130000|2021-07-23 06:18:50|14993.3|14991.3|14994.3|14992.3|14994.3|14992.3|14993.3|14991.3|10
1627021140000|2021-07-23 06:19:00|14994.5|14992.5|14995|14993|14995.3|14993.3|14994.3|14992.3|7
1627021150000|2021-07-23 06:19:10|14995.1|14993.1|14995.2|14993.2|14995.3|14993.3|14995|14993|4
1627021160000|2021-07-23 06:19:20|14996|14994|14996.1|14994.1|14996.2|14994.2|14996|14994|18
1627021170000|2021-07-23 06:19:30|14996.2|14994.2|14996.6|14994.6|14996.7|14994.7|14996.2|14994.2|15
1627021180000|2021-07-23 06:19:40|14996.7|14994.7|14997.1|14995.1|14997.1|14995.1|14996.5|14994.5|11
1627021190000|2021-07-23 06:19:50|14997.2|14995.2|14997.3|14995.3|14997.5|14995.5|14997.2|14995.2|17
1627021200000|2021-07-23 06:20:00|14997.1|14995.1|14997.1|14995.1|14997.6|14995.6|14996.8|14994.8|17
1627021210000|2021-07-23 06:20:10|14997|14995|14995.6|14993.6|14997.1|14995.1|14995.5|14993.5|16
1627021220000|2021-07-23 06:20:20|14995.5|14993.5|14995.8|14993.8|14996.2|14994.2|14995.2|14993.2|8
1627021230000|2021-07-23 06:20:30|14995.5|14993.5|14995.2|14993.2|14995.5|14993.5|14995.1|14993.1|4
1627021240000|2021-07-23 06:20:40|14995.3|14993.3|14994.5|14992.5|14995.3|14993.3|14994.5|14992.5|9
1627021250000|2021-07-23 06:20:50|14994.6|14992.6|14994.2|14992.2|14994.7|14992.7|14994.2|14992.2|3
1627021260000|2021-07-23 06:21:00|14994.3|14992.3|14994.5|14992.5|14994.5|14992.5|14994.1|14992.1|6
1627021270000|2021-07-23 06:21:10|14994.6|14992.6|14995.6|14993.6|14995.6|14993.6|14994.5|14992.5|8
1627021280000|2021-07-23 06:21:20|14995.7|14993.7|14995.7|14993.7|14995.8|14993.8|14995.6|14993.6|1
1627021290000|2021-07-23 06:21:30|14995.6|14993.6|14995.8|14993.8|14995.8|14993.8|14995.3|14993.3|5
1627021300000|2021-07-23 06:21:40|14996|14994|14996.3|14994.3|14996.5|14994.5|14995.8|14993.8|6
1627021310000|2021-07-23 06:21:50|14996.6|14994.6|14996.7|14994.7|14996.8|14994.8|14996.5|14994.5|14
1627021320000|2021-07-23 06:22:00|14996.8|14994.8|14997.5|14995.5|14997.7|14995.7|14996.6|14994.6|19
1627021330000|2021-07-23 06:22:10|14997.3|14995.3|14997.1|14995.1|14997.5|14995.5|14997.1|14995.1|3
1627021340000|2021-07-23 06:22:20|14997|14995|14996.8|14994.8|14997.1|14995.1|14996.7|14994.7|11
1627021350000|2021-07-23 06:22:30|14996.7|14994.7|14996.6|14994.6|14996.7|14994.7|14996.6|14994.6|0
1627021360000|2021-07-23 06:22:40|14996.3|14994.3|14996.3|14994.3|14996.3|14994.3|14996.3|14994.3|2
1627021370000|2021-07-23 06:22:50|14996.1|14994.1|14996.1|14994.1|14996.2|14994.2|14995.8|14993.8|3
1627021380000|2021-07-23 06:23:00|14995.8|14993.8|14995|14993|14996|14994|14994.8|14992.8|25
1627021390000|2021-07-23 06:23:10|14995.2|14993.2|14996.3|14994.3|14996.8|14994.8|14995.2|14993.2|28
1627021400000|2021-07-23 06:23:20|14996.5|14994.5|14996.6|14994.6|14996.6|14994.6|14996.5|14994.5|0
1627021410000|2021-07-23 06:23:30|14996.5|14994.5|14996.5|14994.5|14996.5|14994.5|14996.3|14994.3|0
1627021420000|2021-07-23 06:23:40|14996.2|14994.2|14996.5|14994.5|14996.7|14994.7|14996.2|14994.2|7
1627021430000|2021-07-23 06:23:50|14996.3|14994.3|14997|14995|14997.5|14995.5|14995.8|14993.8|12
1627021440000|2021-07-23 06:24:00|14996.8|14994.8|14998|14996|14998.5|14996.5|14996.7|14994.7|43
1627021450000|2021-07-23 06:24:10|14998.1|14996.1|14996.7|14994.7|14998.2|14996.2|14996.7|14994.7|4
1627021460000|2021-07-23 06:24:20|14996.8|14994.8|14996.1|14994.1|14996.8|14994.8|14995.8|14993.8|14
1627021470000|2021-07-23 06:24:30|14996.2|14994.2|14995.1|14993.1|14996.5|14994.5|14995.1|14993.1|4
1627021480000|2021-07-23 06:24:40|14995.2|14993.2|14995.5|14993.5|14995.6|14993.6|14995.2|14993.2|3
1627021490000|2021-07-23 06:24:50|14995.3|14993.3|14994.6|14992.6|14995.7|14993.7|14994.6|14992.6|7
1627021500000|2021-07-23 06:25:00|14994.5|14992.5|14995.2|14993.2|14995.5|14993.5|14994.5|14992.5|8
1627021510000|2021-07-23 06:25:10|14995.1|14993.1|14994.7|14992.7|14995.1|14993.1|14994.6|14992.6|0
1627021520000|2021-07-23 06:25:20|14994.6|14992.6|14994.3|14992.3|14994.6|14992.6|14994.3|14992.3|5
1627021530000|2021-07-23 06:25:30|14994.2|14992.2|14994.3|14992.3|14994.3|14992.3|14994|14992|7
1627021540000|2021-07-23 06:25:40|14994.2|14992.2|14994.2|14992.2|14994.2|14992.2|14994|14992|6
1627021550000|2021-07-23 06:25:50|14994.5|14992.5|14994.1|14992.1|14994.7|14992.7|14994.1|14992.1|9
1627021560000|2021-07-23 06:26:00|14994.2|14992.2|14995|14993|14995|14993|14994.2|14992.2|7
1627021570000|2021-07-23 06:26:10|14994.6|14992.6|14994.6|14992.6|14994.7|14992.7|14994.6|14992.6|4
1627021580000|2021-07-23 06:26:20|14994.7|14992.7|14995|14993|14995.1|14993.1|14994.7|14992.7|0
1627021590000|2021-07-23 06:26:30|14995.1|14993.1|14994.8|14992.8|14995.1|14993.1|14994.5|14992.5|2
1627021600000|2021-07-23 06:26:40|14994.7|14992.7|14995.2|14993.2|14995.2|14993.2|14994.7|14992.7|7
1627021610000|2021-07-23 06:26:50|14995.3|14993.3|14996|14994|14996|14994|14995.3|14993.3|6
1627021620000|2021-07-23 06:27:00|14995.8|14993.8|14995.8|14993.8|14996|14994|14995.3|14993.3|3
1627021630000|2021-07-23 06:27:10|14996|14994|14995.3|14993.3|14996.1|14994.1|14995.2|14993.2|5
1627021640000|2021-07-23 06:27:20|14995.5|14993.5|14995.8|14993.8|14996|14994|14995.3|14993.3|0
1627021650000|2021-07-23 06:27:30|14995.7|14993.7|14994.1|14992.1|14995.7|14993.7|14994.1|14992.1|2
1627021660000|2021-07-23 06:27:40|14994.2|14992.2|14993.2|14991.2|14994.2|14992.2|14993.2|14991.2|23
1627021670000|2021-07-23 06:27:50|14993.3|14991.3|14993.8|14991.8|14994|14992|14993.2|14991.2|9
1627021680000|2021-07-23 06:28:00|14993.5|14991.5|14994|14992|14994|14992|14993.5|14991.5|7
1627021690000|2021-07-23 06:28:10|14994.1|14992.1|14995.1|14993.1|14995.1|14993.1|14994.1|14992.1|8
1627021700000|2021-07-23 06:28:20|14995.3|14993.3|14995.2|14993.2|14995.6|14993.6|14995.2|14993.2|2
1627021710000|2021-07-23 06:28:30|14995.1|14993.1|14994.5|14992.5|14995.1|14993.1|14994.5|14992.5|2
1627021720000|2021-07-23 06:28:40|14994.3|14992.3|14994.6|14992.6|14995|14993|14994.2|14992.2|10
1627021730000|2021-07-23 06:28:50|14994.5|14992.5|14994.3|14992.3|14994.6|14992.6|14994|14992|3
1627021740000|2021-07-23 06:29:00|14994.2|14992.2|14994.3|14992.3|14994.3|14992.3|14994.1|14992.1|2
1627021750000|2021-07-23 06:29:10|14994.8|14992.8|14994.7|14992.7|14994.8|14992.8|14994.6|14992.6|6
1627021760000|2021-07-23 06:29:20|14994.6|14992.6|14994.6|14992.6|14994.8|14992.8|14994.5|14992.5|0
1627021770000|2021-07-23 06:29:30|14994.7|14992.7|14994.2|14992.2|14994.7|14992.7|14994.2|14992.2|3
1627021780000|2021-07-23 06:29:40|14994.3|14992.3|14994.8|14992.8|14994.8|14992.8|14994.3|14992.3|2
1627021790000|2021-07-23 06:29:50|14995.1|14993.1|14995.2|14993.2|14995.6|14993.6|14995.1|14993.1|3
1627021800000|2021-07-23 06:30:00|14995.3|14993.3|14996.8|14994.8|14997|14995|14995.3|14993.3|11
1627021810000|2021-07-23 06:30:10|14997|14995|14997.1|14995.1|14997.7|14995.7|14997|14995|6
1627021820000|2021-07-23 06:30:20|14996.7|14994.7|14996.7|14994.7|14996.8|14994.8|14996.2|14994.2|3
1627021830000|2021-07-23 06:30:30|14996.8|14994.8|14997|14995|14997.2|14995.2|14996.8|14994.8|6
1627021840000|2021-07-23 06:30:40|14997.1|14995.1|14996.3|14994.3|14997.6|14995.6|14996.1|14994.1|8
1627021850000|2021-07-23 06:30:50|14996.2|14994.2|14996.1|14994.1|14996.7|14994.7|14996|14994|17
1627021860000|2021-07-23 06:31:00|14996.2|14994.2|14995.6|14993.6|14996.5|14994.5|14995.6|14993.6|10
1627021870000|2021-07-23 06:31:10|14996.1|14994.1|14995.7|14993.7|14996.1|14994.1|14995.5|14993.5|20
1627021880000|2021-07-23 06:31:20|14995.6|14993.6|14995|14993|14995.6|14993.6|14994.6|14992.6|11
1627021890000|2021-07-23 06:31:30|14994.8|14992.8|14994.6|14992.6|14995.2|14993.2|14994.6|14992.6|12
1627021900000|2021-07-23 06:31:40|14994.2|14992.2|14994.3|14992.3|14994.3|14992.3|14994.2|14992.2|1
1627021910000|2021-07-23 06:31:50|14994.5|14992.5|14995.2|14993.2|14995.2|14993.2|14993.8|14991.8|46
1627021920000|2021-07-23 06:32:00|14995.3|14993.3|14995.1|14993.1|14995.3|14993.3|14995.1|14993.1|0
1627021930000|2021-07-23 06:32:10|14995.2|14993.2|14995.2|14993.2|14995.8|14993.8|14995.2|14993.2|0
1627021940000|2021-07-23 06:32:20|14995.1|14993.1|14994.6|14992.6|14995.1|14993.1|14994.6|14992.6|3
1627021950000|2021-07-23 06:32:30|14994.2|14992.2|14993.5|14991.5|14994.3|14992.3|14993.5|14991.5|9
1627021960000|2021-07-23 06:32:40|14993.6|14991.6|14994|14992|14994.1|14992.1|14993.5|14991.5|1
1627021970000|2021-07-23 06:32:50|14994.1|14992.1|14994.2|14992.2|14994.3|14992.3|14994.1|14992.1|0
1627021980000|2021-07-23 06:33:00|14994.3|14992.3|14995.2|14993.2|14995.2|14993.2|14994.2|14992.2|3
1627021990000|2021-07-23 06:33:10|14995.3|14993.3|14995.2|14993.2|14995.5|14993.5|14994.8|14992.8|2
1627022000000|2021-07-23 06:33:20|14995.1|14993.1|14994.8|14992.8|14995.2|14993.2|14994.8|14992.8|0
1627022010000|2021-07-23 06:33:30|14994.6|14992.6|14994.1|14992.1|14994.6|14992.6|14994|14992|5
1627022020000|2021-07-23 06:33:40|14994.3|14992.3|14994.6|14992.6|14994.8|14992.8|14994.2|14992.2|13
1627022030000|2021-07-23 06:33:50|14994.7|14992.7|14995.7|14993.7|14996.2|14994.2|14994.5|14992.5|9
1627022040000|2021-07-23 06:34:00|14995.8|14993.8|14995.2|14993.2|14996.5|14994.5|14995.2|14993.2|5
1627022050000|2021-07-23 06:34:10|14995.3|14993.3|14995.8|14993.8|14995.8|14993.8|14995.3|14993.3|0
1627022060000|2021-07-23 06:34:20|14995.7|14993.7|14996|14994|14996|14994|14995.6|14993.6|4
1627022070000|2021-07-23 06:34:30|14995.8|14993.8|14995.3|14993.3|14996.2|14994.2|14995.3|14993.3|14
1627022080000|2021-07-23 06:34:40|14995.5|14993.5|14995.8|14993.8|14996.2|14994.2|14995.5|14993.5|5
1627022090000|2021-07-23 06:34:50|14995.7|14993.7|14995.2|14993.2|14995.7|14993.7|14994.7|14992.7|5
1627022100000|2021-07-23 06:35:00|14996|14994|14996.5|14994.5|14996.5|14994.5|14995.3|14993.3|91
1627022110000|2021-07-23 06:35:10|14996.6|14994.6|14996|14994|14996.7|14994.7|14995.7|14993.7|3
1627022120000|2021-07-23 06:35:20|14995.8|14993.8|14995.2|14993.2|14995.8|14993.8|14995.2|14993.2|6
1627022130000|2021-07-23 06:35:30|14995.3|14993.3|14995.7|14993.7|14996.1|14994.1|14995.3|14993.3|1
1627022140000|2021-07-23 06:35:40|14995.8|14993.8|14995.8|14993.8|14995.8|14993.8|14995.6|14993.6|2
1627022150000|2021-07-23 06:35:50|14995.7|14993.7|14995.6|14993.6|14995.7|14993.7|14995.5|14993.5|0
1627022160000|2021-07-23 06:36:00|14995.5|14993.5|14995.3|14993.3|14995.6|14993.6|14995.2|14993.2|3
1627022170000|2021-07-23 06:36:10|14995.2|14993.2|14995.2|14993.2|14995.2|14993.2|14995.2|14993.2|0
1627022180000|2021-07-23 06:36:20|14995|14993|14994.3|14992.3|14995|14993|14994.3|14992.3|11
1627022190000|2021-07-23 06:36:30|14994.2|14992.2|14995.2|14993.2|14995.2|14993.2|14993.8|14991.8|15
1627022200000|2021-07-23 06:36:40|14994.7|14992.7|14994.3|14992.3|14994.8|14992.8|14994.2|14992.2|5
1627022210000|2021-07-23 06:36:50|14994.1|14992.1|14993.8|14991.8|14994.1|14992.1|14993.1|14991.1|25
1627022220000|2021-07-23 06:37:00|14993.7|14991.7|14993.2|14991.2|14993.7|14991.7|14993.2|14991.2|2
1627022230000|2021-07-23 06:37:10|14993.1|14991.1|14992.8|14990.8|14993.2|14991.2|14992.1|14990.1|24
1627022240000|2021-07-23 06:37:20|14993|14991|14992.8|14990.8|14993.1|14991.1|14992.5|14990.5|13
1627022250000|2021-07-23 06:37:30|14993|14991|14993.3|14991.3|14993.3|14991.3|14992.8|14990.8|4
1627022260000|2021-07-23 06:37:40|14993.2|14991.2|14993.1|14991.1|14993.5|14991.5|14993|14991|2
1627022270000|2021-07-23 06:37:50|14993.2|14991.2|14993.7|14991.7|14993.7|14991.7|14993.2|14991.2|2
1627022280000|2021-07-23 06:38:00|14993.6|14991.6|14995.1|14993.1|14995.2|14993.2|14993.5|14991.5|13
1627022290000|2021-07-23 06:38:10|14995.2|14993.2|14995.8|14993.8|14996.1|14994.1|14995.1|14993.1|6
1627022300000|2021-07-23 06:38:20|14996|14994|14996.3|14994.3|14996.6|14994.6|14995.6|14993.6|13
1627022310000|2021-07-23 06:38:30|14996.5|14994.5|14997|14995|14997|14995|14996.3|14994.3|17
1627022320000|2021-07-23 06:38:40|14997.1|14995.1|14996.5|14994.5|14997.1|14995.1|14996.3|14994.3|6
1627022330000|2021-07-23 06:38:50|14996.3|14994.3|14995.2|14993.2|14996.5|14994.5|14995.2|14993.2|11
1627022340000|2021-07-23 06:39:00|14995.1|14993.1|14995.2|14993.2|14995.2|14993.2|14994.7|14992.7|3
1627022350000|2021-07-23 06:39:10|14995.1|14993.1|14995.1|14993.1|14995.2|14993.2|14995|14993|6
1627022360000|2021-07-23 06:39:20|14995.2|14993.2|14996.2|14994.2|14996.3|14994.3|14995.2|14993.2|6
1627022370000|2021-07-23 06:39:30|14996.1|14994.1|14996.2|14994.2|14996.2|14994.2|14995.5|14993.5|1
1627022380000|2021-07-23 06:39:40|14996.1|14994.1|14995.5|14993.5|14996.2|14994.2|14995.5|14993.5|1
1627022390000|2021-07-23 06:39:50|14995.7|14993.7|14995.5|14993.5|14995.7|14993.7|14995.3|14993.3|2
1627022400000|2021-07-23 06:40:00|14995.6|14993.6|14995.8|14993.8|14995.8|14993.8|14995.3|14993.3|5
1627022410000|2021-07-23 06:40:10|14995.7|14993.7|14995.1|14993.1|14995.7|14993.7|14994.8|14992.8|14
1627022420000|2021-07-23 06:40:20|14995.2|14993.2|14995.2|14993.2|14995.3|14993.3|14994.8|14992.8|0
1627022430000|2021-07-23 06:40:30|14995.5|14993.5|14995.5|14993.5|14995.5|14993.5|14995.5|14993.5|1
1627022440000|2021-07-23 06:40:40|14995.3|14993.3|14995.2|14993.2|14995.3|14993.3|14995.1|14993.1|0
1627022450000|2021-07-23 06:40:50|14995.3|14993.3|14995.2|14993.2|14995.6|14993.6|14995.2|14993.2|0
1627022460000|2021-07-23 06:41:00|14995.3|14993.3|14995.8|14993.8|14995.8|14993.8|14995.3|14993.3|2
1627022470000|2021-07-23 06:41:10|14995.7|14993.7|14996|14994|14996.2|14994.2|14995.7|14993.7|6
1627022480000|2021-07-23 06:41:20|14995.8|14993.8|14996|14994|14996.1|14994.1|14995.8|14993.8|0
1627022490000|2021-07-23 06:41:30|14996.1|14994.1|14996.1|14994.1|14996.1|14994.1|14995.7|14993.7|2
1627022500000|2021-07-23 06:41:40|14996|14994|14996.3|14994.3|14996.3|14994.3|14995.6|14993.6|7
1627022510000|2021-07-23 06:41:50|14996.2|14994.2|14996.6|14994.6|14996.6|14994.6|14996|14994|14
1627022520000|2021-07-23 06:42:00|14996.5|14994.5|14997.1|14995.1|14997.1|14995.1|14996.3|14994.3|15
1627022530000|2021-07-23 06:42:10|14997.2|14995.2|14996.7|14994.7|14997.3|14995.3|14996.7|14994.7|3
1627022540000|2021-07-23 06:42:20|14996.8|14994.8|14997.2|14995.2|14997.2|14995.2|14996.5|14994.5|0
1627022550000|2021-07-23 06:42:30|14997.1|14995.1|14998.1|14996.1|14998.2|14996.2|14997.1|14995.1|7
1627022560000|2021-07-23 06:42:40|14998|14996|14997.7|14995.7|14998.1|14996.1|14997.7|14995.7|2
1627022570000|2021-07-23 06:42:50|14997.6|14995.6|14997.3|14995.3|14997.6|14995.6|14997.1|14995.1|5
1627022580000|2021-07-23 06:43:00|14997.5|14995.5|14997.5|14995.5|14997.6|14995.6|14997.1|14995.1|4
1627022590000|2021-07-23 06:43:10|14997.6|14995.6|14997.3|14995.3|14997.6|14995.6|14997.2|14995.2|4
1627022600000|2021-07-23 06:43:20|14997.2|14995.2|14996.7|14994.7|14997.3|14995.3|14996.7|14994.7|6
1627022610000|2021-07-23 06:43:30|14996.6|14994.6|14996|14994|14996.6|14994.6|14996|14994|5
1627022620000|2021-07-23 06:43:40|14996.1|14994.1|14995.6|14993.6|14996.1|14994.1|14995.6|14993.6|7
1627022630000|2021-07-23 06:43:50|14995.5|14993.5|14995.7|14993.7|14995.7|14993.7|14995.3|14993.3|6
1627022640000|2021-07-23 06:44:00|14995.8|14993.8|14996.5|14994.5|14996.5|14994.5|14995.8|14993.8|6
1627022650000|2021-07-23 06:44:10|14996.6|14994.6|14997.1|14995.1|14997.3|14995.3|14996.3|14994.3|2
1627022660000|2021-07-23 06:44:20|14997|14995|14997.1|14995.1|14997.1|14995.1|14996.8|14994.8|2
1627022670000|2021-07-23 06:44:30|14997.2|14995.2|14997.1|14995.1|14997.2|14995.2|14997.1|14995.1|1
1627022680000|2021-07-23 06:44:40|14997.2|14995.2|14997.1|14995.1|14997.2|14995.2|14997.1|14995.1|0
1627022690000|2021-07-23 06:44:50|14997.5|14995.5|14997.5|14995.5|14997.5|14995.5|14997.1|14995.1|6
1627022700000|2021-07-23 06:45:00|14997.3|14995.3|14998.2|14996.2|14998.2|14996.2|14997.3|14995.3|16
1627022710000|2021-07-23 06:45:10|14998.1|14996.1|14998.3|14996.3|14999|14997|14998|14996|11
1627022720000|2021-07-23 06:45:20|14998.5|14996.5|14998.1|14996.1|14998.6|14996.6|14998.1|14996.1|13
1627022730000|2021-07-23 06:45:30|14998|14996|14998.3|14996.3|14998.3|14996.3|14997.7|14995.7|8
1627022740000|2021-07-23 06:45:40|14998.5|14996.5|14998.1|14996.1|14998.7|14996.7|14998.1|14996.1|7
1627022750000|2021-07-23 06:45:50|14998|14996|14997.8|14995.8|14998.5|14996.5|14997.7|14995.7|4
1627022760000|2021-07-23 06:46:00|14997.7|14995.7|14997.1|14995.1|14998|14996|14997.1|14995.1|11
1627022770000|2021-07-23 06:46:10|14997.3|14995.3|14997.5|14995.5|14997.8|14995.8|14997.2|14995.2|9
1627022780000|2021-07-23 06:46:20|14997.3|14995.3|14997.3|14995.3|14997.6|14995.6|14997.2|14995.2|2
1627022790000|2021-07-23 06:46:30|14997.5|14995.5|14997.6|14995.6|14998.1|14996.1|14997.3|14995.3|4
1627022800000|2021-07-23 06:46:40|14997.5|14995.5|14998.3|14996.3|14998.3|14996.3|14997.5|14995.5|19
1627022810000|2021-07-23 06:46:50|14998.6|14996.6|14998.3|14996.3|14998.6|14996.6|14998.2|14996.2|4
1627022820000|2021-07-23 06:47:00|14998.1|14996.1|14997.5|14995.5|14998.2|14996.2|14997.5|14995.5|4
1627022830000|2021-07-23 06:47:10|14997.2|14995.2|14997.3|14995.3|14997.3|14995.3|14997.1|14995.1|9
1627022840000|2021-07-23 06:47:20|14997.2|14995.2|14998.1|14996.1|14998.2|14996.2|14997.2|14995.2|12
1627022850000|2021-07-23 06:47:30|14998.2|14996.2|14997.7|14995.7|14998.3|14996.3|14997.7|14995.7|1
1627022860000|2021-07-23 06:47:40|14997.6|14995.6|14998.3|14996.3|14998.3|14996.3|14997.6|14995.6|7
1627022870000|2021-07-23 06:47:50|14998.5|14996.5|14999.6|14997.6|14999.6|14997.6|14998.3|14996.3|26
1627022880000|2021-07-23 06:48:00|14999.7|14997.7|14999.1|14997.1|15000|14998|14999|14997|34
1627022890000|2021-07-23 06:48:10|14999|14997|14998.3|14996.3|14999.1|14997.1|14998.1|14996.1|7
1627022900000|2021-07-23 06:48:20|14998.5|14996.5|14998.2|14996.2|14998.7|14996.7|14998.1|14996.1|6
1627022910000|2021-07-23 06:48:30|14998.1|14996.1|14997.1|14995.1|14998.2|14996.2|14996.8|14994.8|18
1627022920000|2021-07-23 06:48:40|14997.2|14995.2|14996.7|14994.7|14997.3|14995.3|14996.6|14994.6|11
1627022930000|2021-07-23 06:48:50|14996.8|14994.8|14996.2|14994.2|14996.8|14994.8|14996.2|14994.2|4
1627022940000|2021-07-23 06:49:00|14996|14994|14996.2|14994.2|14996.5|14994.5|14996|14994|8
1627022950000|2021-07-23 06:49:10|14996.3|14994.3|14996.3|14994.3|14996.5|14994.5|14996.3|14994.3|6
1627022960000|2021-07-23 06:49:20|14996.1|14994.1|14996.2|14994.2|14996.2|14994.2|14995.8|14993.8|8
1627022970000|2021-07-23 06:49:30|14996.3|14994.3|14996.2|14994.2|14996.3|14994.3|14996.1|14994.1|1
1627022980000|2021-07-23 06:49:40|14996.1|14994.1|14996|14994|14996.1|14994.1|14995.7|14993.7|5
1627022990000|2021-07-23 06:49:50|14995.8|14993.8|14995.2|14993.2|14995.8|14993.8|14995.2|14993.2|10
1627023000000|2021-07-23 06:50:00|14995.1|14993.1|14994.8|14992.8|14995.1|14993.1|14994.1|14992.1|17
1627023010000|2021-07-23 06:50:10|14995|14993|14995|14993|14995.3|14993.3|14994.8|14992.8|4
1627023020000|2021-07-23 06:50:20|14994.8|14992.8|14995.2|14993.2|14995.7|14993.7|14994.8|14992.8|6
1627023030000|2021-07-23 06:50:30|14995.1|14993.1|14995.2|14993.2|14995.2|14993.2|14994.8|14992.8|2
1627023040000|2021-07-23 06:50:40|14995.3|14993.3|14995.7|14993.7|14995.7|14993.7|14995.2|14993.2|0
1627023050000|2021-07-23 06:50:50|14995.8|14993.8|14996.5|14994.5|14996.5|14994.5|14995.8|14993.8|5
1627023060000|2021-07-23 06:51:00|14996.3|14994.3|14996.2|14994.2|14996.5|14994.5|14996.2|14994.2|1
1627023070000|2021-07-23 06:51:10|14996.1|14994.1|14996|14994|14996.1|14994.1|14995.8|14993.8|1
1627023080000|2021-07-23 06:51:20|14996.1|14994.1|14995.6|14993.6|14996.1|14994.1|14995.6|14993.6|1
1627023090000|2021-07-23 06:51:30|14995.3|14993.3|14995.3|14993.3|14995.7|14993.7|14995.3|14993.3|1
1627023100000|2021-07-23 06:51:40|14995.2|14993.2|14994.7|14992.7|14995.2|14993.2|14994.7|14992.7|7
1627023110000|2021-07-23 06:51:50|14994.6|14992.6|14995.2|14993.2|14995.2|14993.2|14994.6|14992.6|5
1627023120000|2021-07-23 06:52:00|14995.1|14993.1|14994.5|14992.5|14995.1|14993.1|14994.3|14992.3|6
1627023130000|2021-07-23 06:52:10|14994.3|14992.3|14994.2|14992.2|14994.5|14992.5|14994.2|14992.2|3
1627023140000|2021-07-23 06:52:20|14994.3|14992.3|14994.2|14992.2|14994.3|14992.3|14994.2|14992.2|5
1627023160000|2021-07-23 06:52:40|14994.3|14992.3|14993.6|14991.6|14994.3|14992.3|14993.6|14991.6|6
1627023170000|2021-07-23 06:52:50|14993.3|14991.3|14993.2|14991.2|14993.8|14991.8|14993.2|14991.2|20
1627023180000|2021-07-23 06:53:00|14993.1|14991.1|14992.8|14990.8|14993.1|14991.1|14992.6|14990.6|19
1627023190000|2021-07-23 06:53:10|14993.1|14991.1|14992.8|14990.8|14993.1|14991.1|14992.8|14990.8|4
1627023200000|2021-07-23 06:53:20|14992.7|14990.7|14993.5|14991.5|14993.5|14991.5|14992.7|14990.7|5
1627023210000|2021-07-23 06:53:30|14993.3|14991.3|14993.2|14991.2|14994.1|14992.1|14993.2|14991.2|4
1627023220000|2021-07-23 06:53:40|14993.3|14991.3|14993.2|14991.2|14993.3|14991.3|14993.2|14991.2|0
1627023230000|2021-07-23 06:53:50|14993.1|14991.1|14994|14992|14994|14992|14993.1|14991.1|8
1627023240000|2021-07-23 06:54:00|14993.7|14991.7|14993.8|14991.8|14994.2|14992.2|14993.7|14991.7|6
1627023250000|2021-07-23 06:54:10|14993.7|14991.7|14993.6|14991.6|14994|14992|14993.6|14991.6|3
1627023260000|2021-07-23 06:54:20|14993.7|14991.7|14993.3|14991.3|14994|14992|14993.3|14991.3|0
1627023270000|2021-07-23 06:54:30|14993.5|14991.5|14994.3|14992.3|14994.3|14992.3|14993.5|14991.5|3
1627023280000|2021-07-23 06:54:40|14994.5|14992.5|14995.2|14993.2|14995.2|14993.2|14994.5|14992.5|1
1627023290000|2021-07-23 06:54:50|14995|14993|14995.2|14993.2|14995.3|14993.3|14995|14993|2
1627023300000|2021-07-23 06:55:00|14995.1|14993.1|14996.5|14994.5|14996.5|14994.5|14995|14993|23
1627023310000|2021-07-23 06:55:10|14996.3|14994.3|14996.3|14994.3|14996.5|14994.5|14996.2|14994.2|5
1627023320000|2021-07-23 06:55:20|14996.5|14994.5|14995.2|14993.2|14996.7|14994.7|14995.2|14993.2|14
1627023330000|2021-07-23 06:55:30|14995.3|14993.3|14995.3|14993.3|14995.3|14993.3|14995.3|14993.3|1
1627023340000|2021-07-23 06:55:40|14995.2|14993.2|14994.3|14992.3|14995.2|14993.2|14994.2|14992.2|34
1627023350000|2021-07-23 06:55:50|14994.5|14992.5|14995.2|14993.2|14995.2|14993.2|14994.5|14992.5|1
1627023360000|2021-07-23 06:56:00|14995.1|14993.1|14995.1|14993.1|14995.6|14993.6|14994.6|14992.6|10
1627023370000|2021-07-23 06:56:10|14995.2|14993.2|14995.6|14993.6|14995.6|14993.6|14995.1|14993.1|3
1627023380000|2021-07-23 06:56:20|14995.7|14993.7|14996|14994|14996|14994|14995.7|14993.7|2
1627023390000|2021-07-23 06:56:30|14996.1|14994.1|14996.3|14994.3|14996.5|14994.5|14996.1|14994.1|2
1627023400000|2021-07-23 06:56:40|14996.2|14994.2|14995.2|14993.2|14996.2|14994.2|14995.1|14993.1|5
1627023410000|2021-07-23 06:56:50|14995.6|14993.6|14995.7|14993.7|14995.7|14993.7|14995.6|14993.6|2
1627023420000|2021-07-23 06:57:00|14995.6|14993.6|14996.1|14994.1|14996.3|14994.3|14995.2|14993.2|6
1627023430000|2021-07-23 06:57:10|14996.2|14994.2|14994.7|14992.7|14996.2|14994.2|14994.7|14992.7|1
1627023440000|2021-07-23 06:57:20|14994.8|14992.8|14994.7|14992.7|14995.2|14993.2|14994.7|14992.7|0
1627023450000|2021-07-23 06:57:30|14994.8|14992.8|14994.6|14992.6|14994.8|14992.8|14994.5|14992.5|9
1627023460000|2021-07-23 06:57:40|14994.7|14992.7|14994.8|14992.8|14995.2|14993.2|14994.7|14992.7|3
1627023470000|2021-07-23 06:57:50|14995.1|14993.1|14994.5|14992.5|14995.1|14993.1|14994.3|14992.3|1
1627023480000|2021-07-23 06:58:00|14994.6|14992.6|14995.2|14993.2|14995.2|14993.2|14994.6|14992.6|4
1627023490000|2021-07-23 06:58:10|14995.3|14993.3|14995.3|14993.3|14995.6|14993.6|14995.3|14993.3|2
1627023500000|2021-07-23 06:58:20|14995.5|14993.5|14995.6|14993.6|14995.7|14993.7|14995.2|14993.2|5
1627023510000|2021-07-23 06:58:30|14995.7|14993.7|14995.2|14993.2|14995.7|14993.7|14994.8|14992.8|9
1627023530000|2021-07-23 06:58:50|14995.1|14993.1|14994.8|14992.8|14995.1|14993.1|14994.8|14992.8|1
1627023540000|2021-07-23 06:59:00|14994.3|14992.3|14994.6|14992.6|14994.7|14992.7|14994.3|14992.3|11
1627023550000|2021-07-23 06:59:10|14994.5|14992.5|14994.6|14992.6|14994.6|14992.6|14994.3|14992.3|5
1627023560000|2021-07-23 06:59:20|14994.2|14992.2|14993.3|14991.3|14994.2|14992.2|14993.3|14991.3|11
1627023570000|2021-07-23 06:59:30|14993.5|14991.5|14994.6|14992.6|14994.6|14992.6|14993.3|14991.3|6
1627023580000|2021-07-23 06:59:40|14994.3|14992.3|14995.1|14993.1|14995.6|14993.6|14994.3|14992.3|42
1627023590000|2021-07-23 06:59:50|14995|14993|14995.2|14993.2|14995.2|14993.2|14994.6|14992.6|13
1627023600000|2021-07-23 07:00:00|14995.3|14993.3|14995.8|14993.8|14997.8|14995.8|14994.8|14992.8|84
1627023610000|2021-07-23 07:00:10|14995.5|14993.5|14995.7|14993.7|14996.8|14994.8|14994.8|14992.8|22
1627023620000|2021-07-23 07:00:20|14995.6|14993.6|14994.3|14992.3|14996.5|14994.5|14994|14992|16
1627023630000|2021-07-23 07:00:30|14994.2|14992.2|14996.5|14994.5|14997|14995|14994.2|14992.2|18
1627023640000|2021-07-23 07:00:40|14996.3|14994.3|14995.1|14993.1|14996.5|14994.5|14994.8|14992.8|5
1627023650000|2021-07-23 07:00:50|14995.2|14993.2|14996.5|14994.5|14996.5|14994.5|14995.1|14993.1|9
1627023660000|2021-07-23 07:01:00|14997|14995|14997.6|14995.6|14997.8|14995.8|14996.3|14994.3|38
1627023670000|2021-07-23 07:01:10|14997.5|14995.5|14995.8|14993.8|14997.8|14995.8|14995.7|14993.7|11
1627023680000|2021-07-23 07:01:20|14996|14994|14994.6|14992.6|14996|14994|14994.5|14992.5|11
1627023690000|2021-07-23 07:01:30|14994.8|14992.8|14993.8|14991.8|14995.1|14993.1|14993.5|14991.5|17
1627023700000|2021-07-23 07:01:40|14993.7|14991.7|14992.8|14990.8|14994|14992|14992.7|14990.7|26
1627023710000|2021-07-23 07:01:50|14993.1|14991.1|14993.2|14991.2|14993.3|14991.3|14992|14990|34
1627023720000|2021-07-23 07:02:00|14993.1|14991.1|14993.2|14991.2|14993.3|14991.3|14992.7|14990.7|5
1627023730000|2021-07-23 07:02:10|14993.3|14991.3|14993.7|14991.7|14994.7|14992.7|14993.2|14991.2|5
1627023740000|2021-07-23 07:02:20|14994.1|14992.1|14995.2|14993.2|14995.2|14993.2|14993.8|14991.8|5
1627023750000|2021-07-23 07:02:30|14995.1|14993.1|14995.2|14993.2|14996.3|14994.3|14994.5|14992.5|23
1627023760000|2021-07-23 07:02:40|14995.1|14993.1|14995.1|14993.1|14995.7|14993.7|14994.3|14992.3|29
1627023770000|2021-07-23 07:02:50|14995|14993|14994.2|14992.2|14996.2|14994.2|14993.8|14991.8|13
1627023780000|2021-07-23 07:03:00|14993.8|14991.8|14992.5|14990.5|14994.2|14992.2|14992.5|14990.5|17
1627023790000|2021-07-23 07:03:10|14992.3|14990.3|14991.6|14989.6|14992.6|14990.6|14991.1|14989.1|21
1627023800000|2021-07-23 07:03:20|14991.7|14989.7|14992|14990|14992.2|14990.2|14991.5|14989.5|4
1627023810000|2021-07-23 07:03:30|14991.8|14989.8|14990.5|14988.5|14991.8|14989.8|14988.7|14986.7|66
1627023820000|2021-07-23 07:03:40|14990.6|14988.6|14988.7|14986.7|14990.6|14988.6|14988.2|14986.2|17
1627023830000|2021-07-23 07:03:50|14988.5|14986.5|14989.1|14987.1|14989.1|14987.1|14988|14986|36
1627023840000|2021-07-23 07:04:00|14989|14987|14987.7|14985.7|14989.5|14987.5|14987.6|14985.6|9
1627023850000|2021-07-23 07:04:10|14987.8|14985.8|14988.6|14986.6|14988.7|14986.7|14987.8|14985.8|12
1627023860000|2021-07-23 07:04:20|14988.7|14986.7|14990.3|14988.3|14990.6|14988.6|14988.6|14986.6|16
1627023870000|2021-07-23 07:04:30|14990.5|14988.5|14991.3|14989.3|14991.6|14989.6|14989.7|14987.7|14
1627023880000|2021-07-23 07:04:40|14991|14989|14991|14989|14992|14990|14990.8|14988.8|22
1627023890000|2021-07-23 07:04:50|14991.3|14989.3|14992|14990|14992.3|14990.3|14991.3|14989.3|15
1627023900000|2021-07-23 07:05:00|14991.8|14989.8|14994.6|14992.6|14994.6|14992.6|14991|14989|31
1627023910000|2021-07-23 07:05:10|14994.8|14992.8|14992.7|14990.7|14994.8|14992.8|14992.5|14990.5|35
1627023920000|2021-07-23 07:05:20|14992.8|14990.8|14991.8|14989.8|14992.8|14990.8|14991.6|14989.6|19
1627023930000|2021-07-23 07:05:30|14992|14990|14992.1|14990.1|14992.1|14990.1|14991.3|14989.3|21
1627023940000|2021-07-23 07:05:40|14992|14990|14992.3|14990.3|14992.6|14990.6|14992|14990|9
1627023950000|2021-07-23 07:05:50|14992|14990|14991|14989|14992.1|14990.1|14989.8|14987.8|15
1627023960000|2021-07-23 07:06:00|14991.1|14989.1|14990|14988|14991.5|14989.5|14989.7|14987.7|10
1627023970000|2021-07-23 07:06:10|14989.8|14987.8|14988.1|14986.1|14990.1|14988.1|14988.1|14986.1|16
1627023980000|2021-07-23 07:06:20|14988.2|14986.2|14987.3|14985.3|14988.3|14986.3|14987.3|14985.3|18
1627023990000|2021-07-23 07:06:30|14987.2|14985.2|14987|14985|14988.1|14986.1|14986.6|14984.6|43
1627024000000|2021-07-23 07:06:40|14987.1|14985.1|14986.3|14984.3|14987.1|14985.1|14985.6|14983.6|25
1627024010000|2021-07-23 07:06:50|14985.8|14983.8|14984.8|14982.8|14985.8|14983.8|14984.7|14982.7|21
1627024020000|2021-07-23 07:07:00|14984.7|14982.7|14986|14984|14986.5|14984.5|14984.3|14982.3|21
1627024030000|2021-07-23 07:07:10|14986.1|14984.1|14985.2|14983.2|14986.1|14984.1|14984.7|14982.7|15
1627024040000|2021-07-23 07:07:20|14985.3|14983.3|14985.5|14983.5|14986.2|14984.2|14984.2|14982.2|19
1627024050000|2021-07-23 07:07:30|14985.6|14983.6|14984.5|14982.5|14985.6|14983.6|14984.2|14982.2|15
1627024060000|2021-07-23 07:07:40|14984.3|14982.3|14983.2|14981.2|14984.6|14982.6|14983.1|14981.1|32
1627024070000|2021-07-23 07:07:50|14983.1|14981.1|14981.6|14979.6|14983.3|14981.3|14981.5|14979.5|52
1627024080000|2021-07-23 07:08:00|14981.7|14979.7|14982.1|14980.1|14982.3|14980.3|14981.5|14979.5|29
1627024090000|2021-07-23 07:08:10|14982|14980|14982.1|14980.1|14982.5|14980.5|14981.3|14979.3|26
1627024100000|2021-07-23 07:08:20|14982|14980|14981.3|14979.3|14982|14980|14979.3|14977.3|60
1627024110000|2021-07-23 07:08:30|14981.5|14979.5|14980|14978|14981.5|14979.5|14979.8|14977.8|20
1627024120000|2021-07-23 07:08:40|14980.1|14978.1|14980.6|14978.6|14980.8|14978.8|14978.6|14976.6|63
1627024130000|2021-07-23 07:08:50|14980.7|14978.7|14980.1|14978.1|14981.1|14979.1|14979.8|14977.8|20
1627024140000|2021-07-23 07:09:00|14980|14978|14980|14978|14980.3|14978.3|14979.3|14977.3|13
1627024150000|2021-07-23 07:09:10|14980.1|14978.1|14980|14978|14981.1|14979.1|14980|14978|7
1627024160000|2021-07-23 07:09:20|14979.3|14977.3|14979.5|14977.5|14980|14978|14979.1|14977.1|21
1627024170000|2021-07-23 07:09:30|14979.6|14977.6|14980.5|14978.5|14981.1|14979.1|14979.3|14977.3|13
1627024180000|2021-07-23 07:09:40|14980.6|14978.6|14980.8|14978.8|14981.3|14979.3|14980.3|14978.3|5
1627024190000|2021-07-23 07:09:50|14980.5|14978.5|14980.7|14978.7|14981.2|14979.2|14979.6|14977.6|13
1627024200000|2021-07-23 07:10:00|14980.8|14978.8|14982.2|14980.2|14982.6|14980.6|14980.8|14978.8|28
1627024210000|2021-07-23 07:10:10|14982.3|14980.3|14985.3|14983.3|14985.7|14983.7|14982|14980|42
1627024220000|2021-07-23 07:10:20|14985.2|14983.2|14982.7|14980.7|14986|14984|14982.6|14980.6|74
1627024230000|2021-07-23 07:10:30|14982.6|14980.6|14981.6|14979.6|14982.7|14980.7|14981.5|14979.5|18
1627024240000|2021-07-23 07:10:40|14981.5|14979.5|14980|14978|14981.5|14979.5|14979.6|14977.6|61
1627024250000|2021-07-23 07:10:50|14980.1|14978.1|14980.2|14978.2|14980.3|14978.3|14979.6|14977.6|13
1627024260000|2021-07-23 07:11:00|14980.1|14978.1|14979.5|14977.5|14980.2|14978.2|14979.2|14977.2|22
1627024270000|2021-07-23 07:11:10|14979.7|14977.7|14980.3|14978.3|14980.8|14978.8|14979.7|14977.7|12
1627024280000|2021-07-23 07:11:20|14980.2|14978.2|14980|14978|14981|14979|14979.8|14977.8|11
1627024290000|2021-07-23 07:11:30|14979.8|14977.8|14979.6|14977.6|14980.2|14978.2|14979.1|14977.1|23
1627024300000|2021-07-23 07:11:40|14979.5|14977.5|14979.3|14977.3|14980|14978|14978.3|14976.3|20
1627024310000|2021-07-23 07:11:50|14979.5|14977.5|14980.7|14978.7|14980.7|14978.7|14979.5|14977.5|8
1627024320000|2021-07-23 07:12:00|14980.6|14978.6|14981.1|14979.1|14981.1|14979.1|14980.3|14978.3|8
1627024330000|2021-07-23 07:12:10|14981|14979|14980.7|14978.7|14981.3|14979.3|14980.5|14978.5|8
1627024340000|2021-07-23 07:12:20|14980.8|14978.8|14981.7|14979.7|14982|14980|14980.7|14978.7|20
1627024350000|2021-07-23 07:12:30|14981.8|14979.8|14982|14980|14982.1|14980.1|14981.5|14979.5|4
1627024360000|2021-07-23 07:12:40|14982.1|14980.1|14980.7|14978.7|14982.1|14980.1|14980.7|14978.7|3
1627024370000|2021-07-23 07:12:50|14980.8|14978.8|14981|14979|14981.5|14979.5|14980.7|14978.7|3
1627024380000|2021-07-23 07:13:00|14980.8|14978.8|14979|14977|14980.8|14978.8|14978.8|14976.8|26
1627024390000|2021-07-23 07:13:10|14979.1|14977.1|14979|14977|14979.5|14977.5|14978.5|14976.5|11
1627024400000|2021-07-23 07:13:20|14978.8|14976.8|14979.6|14977.6|14979.6|14977.6|14978.5|14976.5|12
1627024410000|2021-07-23 07:13:30|14979.5|14977.5|14982.8|14980.8|14982.8|14980.8|14979.5|14977.5|49
1627024420000|2021-07-23 07:13:40|14982.7|14980.7|14985.3|14983.3|14985.5|14983.5|14982.7|14980.7|38
1627024430000|2021-07-23 07:13:50|14985.2|14983.2|14985|14983|14985.3|14983.3|14984.5|14982.5|37
1627024440000|2021-07-23 07:14:00|14985.1|14983.1|14986.7|14984.7|14988.2|14986.2|14985.1|14983.1|66
1627024450000|2021-07-23 07:14:10|14986.8|14984.8|14985.5|14983.5|14986.8|14984.8|14985.2|14983.2|22
1627024460000|2021-07-23 07:14:20|14985.3|14983.3|14985.7|14983.7|14985.7|14983.7|14984.8|14982.8|15
1627024470000|2021-07-23 07:14:30|14985.6|14983.6|14986.1|14984.1|14986.1|14984.1|14985.2|14983.2|3
1627024480000|2021-07-23 07:14:40|14986|14984|14985.3|14983.3|14986|14984|14985.3|14983.3|11
1627024490000|2021-07-23 07:14:50|14985.5|14983.5|14985.5|14983.5|14986.1|14984.1|14985.3|14983.3|1
1627024500000|2021-07-23 07:15:00|14985.3|14983.3|14983.6|14981.6|14987.5|14985.5|14982.8|14980.8|95
1627024510000|2021-07-23 07:15:10|14983.7|14981.7|14983|14981|14984|14982|14982.7|14980.7|24
1627024520000|2021-07-23 07:15:20|14982.8|14980.8|14982.3|14980.3|14983.2|14981.2|14982.1|14980.1|9
1627024530000|2021-07-23 07:15:30|14982.2|14980.2|14982.8|14980.8|14983.2|14981.2|14982.1|14980.1|5
1627024540000|2021-07-23 07:15:40|14983|14981|14982.6|14980.6|14984.2|14982.2|14982.3|14980.3|20
1627024550000|2021-07-23 07:15:50|14982.5|14980.5|14984.1|14982.1|14984.1|14982.1|14982.3|14980.3|3
1627024560000|2021-07-23 07:16:00|14984|14982|14983.3|14981.3|14984.5|14982.5|14983.3|14981.3|10
1627024570000|2021-07-23 07:16:10|14983.2|14981.2|14983|14981|14983.6|14981.6|14982.3|14980.3|10
1627024580000|2021-07-23 07:16:20|14982.8|14980.8|14983|14981|14983.2|14981.2|14982.6|14980.6|2
1627024590000|2021-07-23 07:16:30|14983.1|14981.1|14983.2|14981.2|14984|14982|14983.1|14981.1|7
1627024600000|2021-07-23 07:16:40|14983.1|14981.1|14982.7|14980.7|14983.1|14981.1|14981.7|14979.7|7
1627024610000|2021-07-23 07:16:50|14982.6|14980.6|14981.5|14979.5|14982.8|14980.8|14981.5|14979.5|3
1627024620000|2021-07-23 07:17:00|14982|14980|14982.1|14980.1|14982.2|14980.2|14981.5|14979.5|24
1627024630000|2021-07-23 07:17:10|14982|14980|14982.8|14980.8|14983.2|14981.2|14981.7|14979.7|11
1627024640000|2021-07-23 07:17:20|14983|14981|14983.3|14981.3|14983.3|14981.3|14982.6|14980.6|4
1627024650000|2021-07-23 07:17:30|14983.2|14981.2|14981.7|14979.7|14983.3|14981.3|14981.3|14979.3|10
1627024660000|2021-07-23 07:17:40|14981.8|14979.8|14982|14980|14982.8|14980.8|14981.8|14979.8|7
1627024670000|2021-07-23 07:17:50|14982.1|14980.1|14982.2|14980.2|14982.2|14980.2|14981.1|14979.1|14
1627024680000|2021-07-23 07:18:00|14982.3|14980.3|14982.2|14980.2|14982.6|14980.6|14981.1|14979.1|30
1627024690000|2021-07-23 07:18:10|14982.1|14980.1|14983|14981|14983.3|14981.3|14982.1|14980.1|13
1627024700000|2021-07-23 07:18:20|14982.8|14980.8|14980.2|14978.2|14983|14981|14980.1|14978.1|13
1627024710000|2021-07-23 07:18:30|14980.1|14978.1|14979.3|14977.3|14980.2|14978.2|14978.5|14976.5|40
1627024720000|2021-07-23 07:18:40|14979.2|14977.2|14981|14979|14981|14979|14978.7|14976.7|14
1627024730000|2021-07-23 07:18:50|14980.8|14978.8|14982.2|14980.2|14982.2|14980.2|14980.7|14978.7|17
1627024740000|2021-07-23 07:19:00|14982.1|14980.1|14981.6|14979.6|14982.2|14980.2|14981|14979|17
1627024750000|2021-07-23 07:19:10|14981.7|14979.7|14981.2|14979.2|14981.8|14979.8|14980.5|14978.5|65
1627024760000|2021-07-23 07:19:20|14981.1|14979.1|14981.2|14979.2|14981.3|14979.3|14981|14979|6
1627024770000|2021-07-23 07:19:30|14981.1|14979.1|14981.8|14979.8|14981.8|14979.8|14981|14979|6
1627024780000|2021-07-23 07:19:40|14981.7|14979.7|14982.2|14980.2|14982.2|14980.2|14981.5|14979.5|7
1627024790000|2021-07-23 07:19:50|14982.1|14980.1|14981.7|14979.7|14982.8|14980.8|14981.7|14979.7|6
1627024800000|2021-07-23 07:20:00|14981.8|14979.8|14981.3|14979.3|14981.8|14979.8|14980.7|14978.7|6
1627024810000|2021-07-23 07:20:10|14981.7|14979.7|14981.5|14979.5|14981.7|14979.7|14981|14979|5
1627024820000|2021-07-23 07:20:20|14981.3|14979.3|14982.2|14980.2|14982.5|14980.5|14980.7|14978.7|38
1627024830000|2021-07-23 07:20:30|14982.1|14980.1|14982.7|14980.7|14983.2|14981.2|14982.1|14980.1|12
1627024840000|2021-07-23 07:20:40|14982.8|14980.8|14981.1|14979.1|14983.1|14981.1|14981|14979|26
1627024850000|2021-07-23 07:20:50|14981|14979|14982.2|14980.2|14982.2|14980.2|14981|14979|4
1627024860000|2021-07-23 07:21:00|14982.1|14980.1|14983.6|14981.6|14983.6|14981.6|14981.7|14979.7|32
1627024870000|2021-07-23 07:21:10|14983.5|14981.5|14983.2|14981.2|14983.6|14981.6|14983.1|14981.1|6
1627024880000|2021-07-23 07:21:20|14983.1|14981.1|14983.1|14981.1|14983.6|14981.6|14982.8|14980.8|19
1627024890000|2021-07-23 07:21:30|14983.2|14981.2|14983.6|14981.6|14983.6|14981.6|14983|14981|7
1627024900000|2021-07-23 07:21:40|14983.1|14981.1|14982|14980|14983.1|14981.1|14982|14980|16
1627024910000|2021-07-23 07:21:50|14982.1|14980.1|14982.2|14980.2|14982.2|14980.2|14980.7|14978.7|19
1627024920000|2021-07-23 07:22:00|14982.1|14980.1|14982.8|14980.8|14982.8|14980.8|14982|14980|10
1627024930000|2021-07-23 07:22:10|14983|14981|14983.5|14981.5|14983.8|14981.8|14982.8|14980.8|28
1627024940000|2021-07-23 07:22:20|14983.3|14981.3|14983.3|14981.3|14984.5|14982.5|14983.3|14981.3|11
1627024950000|2021-07-23 07:22:30|14983.5|14981.5|14984.1|14982.1|14984.5|14982.5|14983.2|14981.2|4
1627024960000|2021-07-23 07:22:40|14984.3|14982.3|14985.5|14983.5|14985.5|14983.5|14984.3|14982.3|33
1627024970000|2021-07-23 07:22:50|14985.3|14983.3|14985.7|14983.7|14986.2|14984.2|14985.2|14983.2|12
1627024980000|2021-07-23 07:23:00|14985.8|14983.8|14985.5|14983.5|14985.8|14983.8|14984.5|14982.5|22
1627024990000|2021-07-23 07:23:10|14985.3|14983.3|14985.2|14983.2|14985.7|14983.7|14985.2|14983.2|4
1627025000000|2021-07-23 07:23:20|14985.1|14983.1|14984.5|14982.5|14985.1|14983.1|14984.3|14982.3|2
1627025010000|2021-07-23 07:23:30|14984.3|14982.3|14982.3|14980.3|14984.6|14982.6|14982.3|14980.3|16
1627025020000|2021-07-23 07:23:40|14982.5|14980.5|14982.5|14980.5|14983|14981|14982|14980|4
1627025030000|2021-07-23 07:23:50|14982.3|14980.3|14982.7|14980.7|14983.2|14981.2|14982.1|14980.1|2
1627025040000|2021-07-23 07:24:00|14982.8|14980.8|14982.3|14980.3|14984|14982|14982.2|14980.2|33
1627025050000|2021-07-23 07:24:10|14982.5|14980.5|14982.2|14980.2|14983.2|14981.2|14982.1|14980.1|6
1627025060000|2021-07-23 07:24:20|14982.1|14980.1|14982.2|14980.2|14983.2|14981.2|14982.1|14980.1|11
1627025070000|2021-07-23 07:24:30|14982.3|14980.3|14982.7|14980.7|14983.6|14981.6|14982.3|14980.3|2
1627025080000|2021-07-23 07:24:40|14982.6|14980.6|14982.2|14980.2|14982.8|14980.8|14982.1|14980.1|3
1627025090000|2021-07-23 07:24:50|14982.3|14980.3|14983.2|14981.2|14983.5|14981.5|14981.7|14979.7|11
1627025100000|2021-07-23 07:25:00|14983.1|14981.1|14984.2|14982.2|14984.6|14982.6|14982.7|14980.7|22
1627025110000|2021-07-23 07:25:10|14984.1|14982.1|14983.2|14981.2|14984.2|14982.2|14983|14981|4
1627025120000|2021-07-23 07:25:20|14983.1|14981.1|14983.8|14981.8|14984.1|14982.1|14983.1|14981.1|4
1627025130000|2021-07-23 07:25:30|14984|14982|14984.3|14982.3|14984.3|14982.3|14983.5|14981.5|6
1627025140000|2021-07-23 07:25:40|14984.5|14982.5|14984.5|14982.5|14984.5|14982.5|14984|14982|6
1627025150000|2021-07-23 07:25:50|14984.3|14982.3|14984|14982|14984.8|14982.8|14983.7|14981.7|9
1627025160000|2021-07-23 07:26:00|14983.7|14981.7|14983.5|14981.5|14983.7|14981.7|14982.6|14980.6|4
1627025170000|2021-07-23 07:26:10|14983.6|14981.6|14984.6|14982.6|14984.6|14982.6|14983.5|14981.5|1
1627025180000|2021-07-23 07:26:20|14984.5|14982.5|14986.2|14984.2|14986.2|14984.2|14984.5|14982.5|15
1627025190000|2021-07-23 07:26:30|14986.1|14984.1|14985.3|14983.3|14986.3|14984.3|14985.2|14983.2|20
1627025200000|2021-07-23 07:26:40|14985.5|14983.5|14985|14983|14985.5|14983.5|14984.8|14982.8|9
1627025210000|2021-07-23 07:26:50|14984.8|14982.8|14984.6|14982.6|14985|14983|14983.8|14981.8|13
1627025220000|2021-07-23 07:27:00|14984.3|14982.3|14985.3|14983.3|14985.3|14983.3|14984.3|14982.3|11
1627025230000|2021-07-23 07:27:10|14985.5|14983.5|14985.1|14983.1|14985.5|14983.5|14985|14983|8
1627025240000|2021-07-23 07:27:20|14985.3|14983.3|14985.2|14983.2|14985.8|14983.8|14984.8|14982.8|9
1627025250000|2021-07-23 07:27:30|14985|14983|14985|14983|14985.3|14983.3|14984.6|14982.6|15
1627025260000|2021-07-23 07:27:40|14984.7|14982.7|14984.6|14982.6|14985.1|14983.1|14984.6|14982.6|3
1627025270000|2021-07-23 07:27:50|14984.7|14982.7|14984|14982|14985|14983|14984|14982|5
1627025280000|2021-07-23 07:28:00|14983.8|14981.8|14983.2|14981.2|14984.2|14982.2|14983.2|14981.2|5
1627025290000|2021-07-23 07:28:10|14983.1|14981.1|14983.2|14981.2|14983.5|14981.5|14983.1|14981.1|6
1627025300000|2021-07-23 07:28:20|14983.3|14981.3|14984.5|14982.5|14984.6|14982.6|14983.3|14981.3|3
1627025310000|2021-07-23 07:28:30|14984.6|14982.6|14984.8|14982.8|14984.8|14982.8|14984.5|14982.5|0
1627025320000|2021-07-23 07:28:40|14985|14983|14985.7|14983.7|14986|14984|14985|14983|11
1627025330000|2021-07-23 07:28:50|14985.8|14983.8|14986.3|14984.3|14986.3|14984.3|14985.7|14983.7|5
1627025340000|2021-07-23 07:29:00|14986.5|14984.5|14985.7|14983.7|14987|14985|14985.7|14983.7|23
1627025350000|2021-07-23 07:29:10|14985.8|14983.8|14985.5|14983.5|14986|14984|14985.5|14983.5|3
1627025360000|2021-07-23 07:29:20|14985.6|14983.6|14985.6|14983.6|14985.7|14983.7|14985.3|14983.3|2
1627025370000|2021-07-23 07:29:30|14985.7|14983.7|14987|14985|14987.2|14985.2|14985.7|14983.7|8
1627025380000|2021-07-23 07:29:40|14986.7|14984.7|14986|14984|14987|14985|14985.5|14983.5|4
1627025390000|2021-07-23 07:29:50|14985.8|14983.8|14985.1|14983.1|14986|14984|14985.1|14983.1|2
1627025400000|2021-07-23 07:30:00|14987.2|14985.2|14984.6|14982.6|14987.2|14985.2|14984.5|14982.5|113
1627025410000|2021-07-23 07:30:10|14984.7|14982.7|14985.1|14983.1|14987|14985|14984.6|14982.6|31
1627025420000|2021-07-23 07:30:20|14985|14983|14985.1|14983.1|14985.5|14983.5|14985|14983|10
1627025430000|2021-07-23 07:30:30|14985.2|14983.2|14985.6|14983.6|14985.8|14983.8|14985.1|14983.1|5
1627025440000|2021-07-23 07:30:40|14985.7|14983.7|14986.7|14984.7|14987.1|14985.1|14985.6|14983.6|10
1627025450000|2021-07-23 07:30:50|14986.8|14984.8|14985.7|14983.7|14987.1|14985.1|14985.7|14983.7|12
1627025460000|2021-07-23 07:31:00|14985.6|14983.6|14984.7|14982.7|14985.6|14983.6|14984.1|14982.1|28
1627025470000|2021-07-23 07:31:10|14984.8|14982.8|14985.3|14983.3|14985.6|14983.6|14984.6|14982.6|12
1627025480000|2021-07-23 07:31:20|14985.5|14983.5|14986.5|14984.5|14986.7|14984.7|14985.3|14983.3|9
1627025490000|2021-07-23 07:31:30|14986.6|14984.6|14986.7|14984.7|14986.8|14984.8|14986.3|14984.3|18
1627025500000|2021-07-23 07:31:40|14986.8|14984.8|14985.1|14983.1|14987|14985|14985.1|14983.1|6
1627025510000|2021-07-23 07:31:50|14985.2|14983.2|14985.3|14983.3|14985.5|14983.5|14985|14983|10
1627025520000|2021-07-23 07:32:00|14985.5|14983.5|14984.3|14982.3|14985.5|14983.5|14984.3|14982.3|8
1627025530000|2021-07-23 07:32:10|14984.5|14982.5|14983.8|14981.8|14984.6|14982.6|14983.7|14981.7|4
1627025540000|2021-07-23 07:32:20|14984.3|14982.3|14983.8|14981.8|14984.3|14982.3|14983.6|14981.6|5
1627025550000|2021-07-23 07:32:30|14984|14982|14984.1|14982.1|14984.2|14982.2|14983.7|14981.7|3
1627025560000|2021-07-23 07:32:40|14984.2|14982.2|14984.5|14982.5|14984.8|14982.8|14984.2|14982.2|5
1627025570000|2021-07-23 07:32:50|14984.6|14982.6|14983.6|14981.6|14984.7|14982.7|14983.6|14981.6|7
1627025580000|2021-07-23 07:33:00|14983.2|14981.2|14983.8|14981.8|14984|14982|14983.2|14981.2|13
1627025590000|2021-07-23 07:33:10|14983.7|14981.7|14983.7|14981.7|14984|14982|14983.1|14981.1|6
1627025600000|2021-07-23 07:33:20|14983.6|14981.6|14984.1|14982.1|14984.1|14982.1|14983.2|14981.2|4
1627025610000|2021-07-23 07:33:30|14984.3|14982.3|14984.5|14982.5|14985.3|14983.3|14984.2|14982.2|13
1627025620000|2021-07-23 07:33:40|14984|14982|14985|14983|14985.6|14983.6|14984|14982|19
1627025630000|2021-07-23 07:33:50|14985.1|14983.1|14985.2|14983.2|14985.2|14983.2|14984.6|14982.6|2
1627025640000|2021-07-23 07:34:00|14985.3|14983.3|14984.2|14982.2|14985.5|14983.5|14983.7|14981.7|12
1627025650000|2021-07-23 07:34:10|14984.3|14982.3|14984.8|14982.8|14985.1|14983.1|14984.2|14982.2|6
1627025660000|2021-07-23 07:34:20|14985|14983|14984.2|14982.2|14985.1|14983.1|14984.2|14982.2|1
1627025670000|2021-07-23 07:34:30|14984.3|14982.3|14984.7|14982.7|14985.5|14983.5|14984.2|14982.2|2
1627025680000|2021-07-23 07:34:40|14984.8|14982.8|14985.8|14983.8|14985.8|14983.8|14984.6|14982.6|11
1627025690000|2021-07-23 07:34:50|14985.7|14983.7|14987.2|14985.2|14987.6|14985.6|14985.7|14983.7|10
1627025700000|2021-07-23 07:35:00|14987.3|14985.3|14987.5|14985.5|14987.7|14985.7|14987|14985|42
1627025710000|2021-07-23 07:35:10|14987.3|14985.3|14986.6|14984.6|14987.5|14985.5|14986.6|14984.6|7
1627025720000|2021-07-23 07:35:20|14986.7|14984.7|14987|14985|14987|14985|14986.3|14984.3|4
1627025730000|2021-07-23 07:35:30|14987.1|14985.1|14987.5|14985.5|14987.7|14985.7|14986.8|14984.8|5
1627025740000|2021-07-23 07:35:40|14987.6|14985.6|14987.7|14985.7|14987.7|14985.7|14987|14985|4
1627025750000|2021-07-23 07:35:50|14987.6|14985.6|14986.5|14984.5|14987.7|14985.7|14986.5|14984.5|3
1627025760000|2021-07-23 07:36:00|14986.3|14984.3|14987.5|14985.5|14987.5|14985.5|14985.7|14983.7|3
1627025770000|2021-07-23 07:36:10|14987.3|14985.3|14987.3|14985.3|14987.7|14985.7|14987.1|14985.1|2
1627025780000|2021-07-23 07:36:20|14987.2|14985.2|14987.3|14985.3|14987.5|14985.5|14987.2|14985.2|5
1627025790000|2021-07-23 07:36:30|14987.2|14985.2|14986.5|14984.5|14987.2|14985.2|14986.2|14984.2|5
1627025800000|2021-07-23 07:36:40|14986.3|14984.3|14986.2|14984.2|14986.6|14984.6|14986.2|14984.2|0
1627025810000|2021-07-23 07:36:50|14986.1|14984.1|14985.5|14983.5|14986.3|14984.3|14985.2|14983.2|11
1627025820000|2021-07-23 07:37:00|14985.3|14983.3|14985|14983|14985.6|14983.6|14984.6|14982.6|8
1627025830000|2021-07-23 07:37:10|14985.1|14983.1|14985.1|14983.1|14985.5|14983.5|14984.5|14982.5|8
1627025840000|2021-07-23 07:37:20|14985.2|14983.2|14986|14984|14986.1|14984.1|14984.8|14982.8|14
1627025850000|2021-07-23 07:37:30|14985.8|14983.8|14985.7|14983.7|14986.3|14984.3|14985.6|14983.6|2
1627025860000|2021-07-23 07:37:40|14985.6|14983.6|14986.6|14984.6|14987|14985|14985.5|14983.5|10
1627025870000|2021-07-23 07:37:50|14986.5|14984.5|14986.8|14984.8|14986.8|14984.8|14986.2|14984.2|8
1627025880000|2021-07-23 07:38:00|14986.7|14984.7|14986.5|14984.5|14986.8|14984.8|14986.3|14984.3|2
1627025890000|2021-07-23 07:38:10|14986.3|14984.3|14986.5|14984.5|14986.8|14984.8|14986|14984|5
1627025900000|2021-07-23 07:38:20|14986.6|14984.6|14987.1|14985.1|14987.1|14985.1|14985.8|14983.8|5
1627025910000|2021-07-23 07:38:30|14987.2|14985.2|14987|14985|14987.8|14985.8|14986.8|14984.8|17
1627025920000|2021-07-23 07:38:40|14986.8|14984.8|14986.5|14984.5|14987.2|14985.2|14986.5|14984.5|7
1627025930000|2021-07-23 07:38:50|14986.3|14984.3|14986.8|14984.8|14987.2|14985.2|14986.3|14984.3|6
1627025940000|2021-07-23 07:39:00|14986.7|14984.7|14986|14984|14987|14985|14985.8|14983.8|9
1627025950000|2021-07-23 07:39:10|14986.1|14984.1|14985.3|14983.3|14986.1|14984.1|14985.3|14983.3|5
1627025960000|2021-07-23 07:39:20|14985.5|14983.5|14985.8|14983.8|14986.1|14984.1|14985.5|14983.5|3
1627025970000|2021-07-23 07:39:30|14986|14984|14985.3|14983.3|14986|14984|14985.1|14983.1|2
1627025980000|2021-07-23 07:39:40|14985.2|14983.2|14985.8|14983.8|14985.8|14983.8|14985.2|14983.2|2
1627025990000|2021-07-23 07:39:50|14985.7|14983.7|14985.1|14983.1|14985.8|14983.8|14985.1|14983.1|2
1627026000000|2021-07-23 07:40:00|14985.5|14983.5|14984.6|14982.6|14985.5|14983.5|14984.6|14982.6|12
1627026010000|2021-07-23 07:40:10|14984.7|14982.7|14983.2|14981.2|14984.7|14982.7|14982.8|14980.8|23
1627026020000|2021-07-23 07:40:20|14983.3|14981.3|14983.1|14981.1|14983.6|14981.6|14983.1|14981.1|6
1627026030000|2021-07-23 07:40:30|14983.2|14981.2|14983.2|14981.2|14983.3|14981.3|14982.3|14980.3|23
1627026040000|2021-07-23 07:40:40|14983.3|14981.3|14983.2|14981.2|14983.3|14981.3|14982.8|14980.8|5
1627026050000|2021-07-23 07:40:50|14983.3|14981.3|14985.1|14983.1|14985.1|14983.1|14983.3|14981.3|8
1627026060000|2021-07-23 07:41:00|14985|14983|14984.3|14982.3|14985|14983|14984|14982|5
1627026070000|2021-07-23 07:41:10|14984.5|14982.5|14984.1|14982.1|14984.8|14982.8|14984.1|14982.1|2
1627026080000|2021-07-23 07:41:20|14984|14982|14984.1|14982.1|14984.2|14982.2|14983.7|14981.7|3
1627026090000|2021-07-23 07:41:30|14984|14982|14985.2|14983.2|14985.3|14983.3|14984|14982|4
1627026100000|2021-07-23 07:41:40|14985.3|14983.3|14985.5|14983.5|14985.8|14983.8|14985.2|14983.2|8
1627026110000|2021-07-23 07:41:50|14985.6|14983.6|14986.5|14984.5|14986.7|14984.7|14985.6|14983.6|12
1627026120000|2021-07-23 07:42:00|14986.6|14984.6|14986.2|14984.2|14987.2|14985.2|14986.1|14984.1|12
1627026130000|2021-07-23 07:42:10|14986.1|14984.1|14986.3|14984.3|14986.5|14984.5|14986.1|14984.1|1
1627026140000|2021-07-23 07:42:20|14986.5|14984.5|14986.5|14984.5|14986.6|14984.6|14986.2|14984.2|3
1627026150000|2021-07-23 07:42:30|14986.6|14984.6|14987.6|14985.6|14987.6|14985.6|14986.6|14984.6|10
1627026160000|2021-07-23 07:42:40|14987.5|14985.5|14987.1|14985.1|14987.6|14985.6|14986.7|14984.7|2
1627026170000|2021-07-23 07:42:50|14987|14985|14988.1|14986.1|14988.1|14986.1|14986.6|14984.6|10
1627026180000|2021-07-23 07:43:00|14988|14986|14988.6|14986.6|14989|14987|14987.6|14985.6|37
1627026190000|2021-07-23 07:43:10|14988.7|14986.7|14989.1|14987.1|14989.1|14987.1|14988.2|14986.2|21
1627026200000|2021-07-23 07:43:20|14989.2|14987.2|14988.6|14986.6|14989.2|14987.2|14988.6|14986.6|6
1627026210000|2021-07-23 07:43:30|14988.7|14986.7|14989.6|14987.6|14989.8|14987.8|14988.7|14986.7|19
1627026220000|2021-07-23 07:43:40|14989.5|14987.5|14989.5|14987.5|14989.5|14987.5|14988.3|14986.3|16
1627026230000|2021-07-23 07:43:50|14989.6|14987.6|14990|14988|14990.1|14988.1|14989.1|14987.1|22
1627026240000|2021-07-23 07:44:00|14989.8|14987.8|14989.1|14987.1|14990.3|14988.3|14988.8|14986.8|12
1627026250000|2021-07-23 07:44:10|14988.8|14986.8|14989|14987|14989|14987|14988.2|14986.2|19
1627026260000|2021-07-23 07:44:20|14988.8|14986.8|14991|14989|14991.1|14989.1|14988.8|14986.8|30
1627026270000|2021-07-23 07:44:30|14990.8|14988.8|14990.5|14988.5|14991.1|14989.1|14990.5|14988.5|7
1627026280000|2021-07-23 07:44:40|14990.3|14988.3|14992|14990|14992.6|14990.6|14990.3|14988.3|31
1627026290000|2021-07-23 07:44:50|14991.8|14989.8|14991.8|14989.8|14992|14990|14991.3|14989.3|5
1627026300000|2021-07-23 07:45:00|14991.7|14989.7|14992.5|14990.5|14992.7|14990.7|14991.7|14989.7|47
1627026310000|2021-07-23 07:45:10|14992.3|14990.3|14993.1|14991.1|14993.5|14991.5|14992.3|14990.3|30
1627026320000|2021-07-23 07:45:20|14993|14991|14991.6|14989.6|14993.1|14991.1|14991|14989|13
1627026330000|2021-07-23 07:45:30|14991.5|14989.5|14991.5|14989.5|14991.6|14989.6|14991.1|14989.1|10
1627026340000|2021-07-23 07:45:40|14991.3|14989.3|14991.3|14989.3|14991.7|14989.7|14991.1|14989.1|21
1627026350000|2021-07-23 07:45:50|14991.2|14989.2|14992.5|14990.5|14992.8|14990.8|14991.2|14989.2|14
1627026360000|2021-07-23 07:46:00|14992.6|14990.6|14993|14991|14993.3|14991.3|14992.2|14990.2|7
1627026370000|2021-07-23 07:46:10|14992.8|14990.8|14992.1|14990.1|14992.8|14990.8|14991.7|14989.7|3
1627026380000|2021-07-23 07:46:20|14992.2|14990.2|14992.3|14990.3|14992.6|14990.6|14992.1|14990.1|2
1627026390000|2021-07-23 07:46:30|14992.5|14990.5|14992.5|14990.5|14992.8|14990.8|14992|14990|6
1627026400000|2021-07-23 07:46:40|14992.6|14990.6|14993|14991|14993.1|14991.1|14992.5|14990.5|0
1627026410000|2021-07-23 07:46:50|14992.8|14990.8|14993.6|14991.6|14993.6|14991.6|14992.7|14990.7|4
1627026420000|2021-07-23 07:47:00|14993.7|14991.7|14993.7|14991.7|14994.7|14992.7|14993.6|14991.6|28
1627026430000|2021-07-23 07:47:10|14993.6|14991.6|14994.1|14992.1|14994.5|14992.5|14993.5|14991.5|9
1627026440000|2021-07-23 07:47:20|14994|14992|14994.1|14992.1|14994.3|14992.3|14993.5|14991.5|10
1627026450000|2021-07-23 07:47:30|14994.2|14992.2|14994.1|14992.1|14995.7|14993.7|14994.1|14992.1|21
1627026460000|2021-07-23 07:47:40|14994|14992|14995.2|14993.2|14995.5|14993.5|14993.8|14991.8|38
1627026470000|2021-07-23 07:47:50|14995.3|14993.3|14995.1|14993.1|14995.5|14993.5|14994.8|14992.8|14
1627026480000|2021-07-23 07:48:00|14995|14993|14994.1|14992.1|14995.1|14993.1|14994.1|14992.1|7
1627026490000|2021-07-23 07:48:10|14994.2|14992.2|14994.3|14992.3|14994.5|14992.5|14994.1|14992.1|4
1627026500000|2021-07-23 07:48:20|14994.5|14992.5|14995.3|14993.3|14995.5|14993.5|14994.5|14992.5|8
1627026510000|2021-07-23 07:48:30|14995.5|14993.5|14995.7|14993.7|14995.7|14993.7|14995.2|14993.2|10
1627026520000|2021-07-23 07:48:40|14995.8|14993.8|14995.2|14993.2|14996.1|14994.1|14995|14993|7
1627026530000|2021-07-23 07:48:50|14995.1|14993.1|14995|14993|14995.2|14993.2|14994.8|14992.8|4
1627026540000|2021-07-23 07:49:00|14995.1|14993.1|14996.5|14994.5|14996.5|14994.5|14995.1|14993.1|20
1627026550000|2021-07-23 07:49:10|14996.3|14994.3|14997.3|14995.3|14997.3|14995.3|14996|14994|29
1627026560000|2021-07-23 07:49:20|14997.5|14995.5|14997|14995|14997.8|14995.8|14997|14995|29
1627026570000|2021-07-23 07:49:30|14997.1|14995.1|14996.8|14994.8|14997.1|14995.1|14996.7|14994.7|3
1627026580000|2021-07-23 07:49:40|14997|14995|14997.5|14995.5|14997.6|14995.6|14996.7|14994.7|8
1627026590000|2021-07-23 07:49:50|14997.3|14995.3|14997.5|14995.5|14997.5|14995.5|14997.2|14995.2|5
1627026600000|2021-07-23 07:50:00|14997.3|14995.3|14997.3|14995.3|14997.3|14995.3|14997.1|14995.1|6
1627026610000|2021-07-23 07:50:10|14997.1|14995.1|14997.2|14995.2|14997.2|14995.2|14996.7|14994.7|8
1627026620000|2021-07-23 07:50:20|14997.3|14995.3|14998.3|14996.3|14998.7|14996.7|14997.3|14995.3|43
1627026630000|2021-07-23 07:50:30|14998.2|14996.2|14999.7|14997.7|15000|14998|14998.2|14996.2|45
1627026640000|2021-07-23 07:50:40|14999.8|14997.8|15000.7|14998.7|15000.7|14998.7|14999.5|14997.5|52
1627026650000|2021-07-23 07:50:50|15001|14999|15000.6|14998.6|15001|14999|15000.2|14998.2|12
1627026660000|2021-07-23 07:51:00|15000.5|14998.5|15000.1|14998.1|15000.5|14998.5|14999.2|14997.2|43
1627026670000|2021-07-23 07:51:10|15000|14998|15000.5|14998.5|15000.7|14998.7|14999.6|14997.6|22
1627026680000|2021-07-23 07:51:20|15000.6|14998.6|15001.8|14999.8|15001.8|14999.8|15000.3|14998.3|18
1627026690000|2021-07-23 07:51:30|15002|15000|15001.8|14999.8|15002.7|15000.7|15001.7|14999.7|46
1627026700000|2021-07-23 07:51:40|15002|15000|15003|15001|15003.3|15001.3|15001.8|14999.8|37
1627026710000|2021-07-23 07:51:50|15002.8|15000.8|15002.1|15000.1|15003|15001|15001.8|14999.8|16
1627026720000|2021-07-23 07:52:00|15002|15000|15002|15000|15002.1|15000.1|15001|14999|20
1627026730000|2021-07-23 07:52:10|15002.6|15000.6|15002.5|15000.5|15002.6|15000.6|15002.3|15000.3|35
1627026740000|2021-07-23 07:52:20|15002.3|15000.3|15002.3|15000.3|15002.8|15000.8|15001.8|14999.8|21
1627026750000|2021-07-23 07:52:30|15002.5|15000.5|15001.5|14999.5|15002.5|15000.5|15001.2|14999.2|21
1627026760000|2021-07-23 07:52:40|15001.2|14999.2|15001.6|14999.6|15001.8|14999.8|15001.1|14999.1|4
1627026770000|2021-07-23 07:52:50|15001.3|14999.3|15001.2|14999.2|15001.6|14999.6|15001.2|14999.2|8
1627026780000|2021-07-23 07:53:00|15001.3|14999.3|15000.7|14998.7|15001.3|14999.3|15000|14998|18
1627026790000|2021-07-23 07:53:10|15000.6|14998.6|15001.6|14999.6|15002.5|15000.5|15000.5|14998.5|36
1627026800000|2021-07-23 07:53:20|15001.5|14999.5|15002|15000|15002.2|15000.2|15001.2|14999.2|12
1627026810000|2021-07-23 07:53:30|15001.8|14999.8|15001|14999|15001.8|14999.8|15001|14999|7
1627026820000|2021-07-23 07:53:40|15001.1|14999.1|15001.8|14999.8|15002|15000|15001.1|14999.1|5
1627026830000|2021-07-23 07:53:50|15002|15000|15002.7|15000.7|15002.7|15000.7|15001.7|14999.7|24
1627026840000|2021-07-23 07:54:00|15002.8|15000.8|15004.1|15002.1|15004.3|15002.3|15002.7|15000.7|66
1627026850000|2021-07-23 07:54:10|15004|15002|15003.6|15001.6|15004.1|15002.1|15002.7|15000.7|22
1627026860000|2021-07-23 07:54:20|15003.7|15001.7|15006.1|15004.1|15006.7|15004.7|15003.6|15001.6|68
1627026870000|2021-07-23 07:54:30|15006|15004|15005.8|15003.8|15006.8|15004.8|15005.8|15003.8|48
1627026880000|2021-07-23 07:54:40|15006.1|15004.1|15004.8|15002.8|15006.2|15004.2|15004.8|15002.8|15
1627026890000|2021-07-23 07:54:50|15005|15003|15005|15003|15005.1|15003.1|15004.6|15002.6|10
1627026900000|2021-07-23 07:55:00|15005.1|15003.1|15004.8|15002.8|15005.6|15003.6|15004|15002|14
1627026910000|2021-07-23 07:55:10|15005|15003|15004.7|15002.7|15005|15003|15004.6|15002.6|5
1627026920000|2021-07-23 07:55:20|15004.6|15002.6|15004.6|15002.6|15004.7|15002.7|15004|15002|15
1627026930000|2021-07-23 07:55:30|15004.5|15002.5|15004|15002|15004.5|15002.5|15003.7|15001.7|6
1627026940000|2021-07-23 07:55:40|15004.1|15002.1|15004.2|15002.2|15004.3|15002.3|15004|15002|6
1627026950000|2021-07-23 07:55:50|15004.1|15002.1|15005|15003|15006.1|15004.1|15004|15002|25
1627026960000|2021-07-23 07:56:00|15005.1|15003.1|15005.3|15003.3|15005.7|15003.7|15005.1|15003.1|10
1627026970000|2021-07-23 07:56:10|15005.2|15003.2|15004.3|15002.3|15005.2|15003.2|15004.2|15002.2|9
1627026980000|2021-07-23 07:56:20|15004.5|15002.5|15003.8|15001.8|15004.6|15002.6|15003.8|15001.8|6
1627026990000|2021-07-23 07:56:30|15003.7|15001.7|15003.7|15001.7|15004.1|15002.1|15003.6|15001.6|5
1627027000000|2021-07-23 07:56:40|15003.8|15001.8|15004.1|15002.1|15004.1|15002.1|15003.8|15001.8|4
1627027010000|2021-07-23 07:56:50|15004|15002|15003.8|15001.8|15004.1|15002.1|15003.8|15001.8|1
1627027020000|2021-07-23 07:57:00|15003.7|15001.7|15003.8|15001.8|15004|15002|15003.7|15001.7|8
1627027030000|2021-07-23 07:57:10|15004|15002|15003.8|15001.8|15004.3|15002.3|15003.8|15001.8|4
1627027040000|2021-07-23 07:57:20|15003.7|15001.7|15003.7|15001.7|15003.8|15001.8|15003|15001|6
1627027050000|2021-07-23 07:57:30|15003.8|15001.8|15005|15003|15005|15003|15003.6|15001.6|12
1627027060000|2021-07-23 07:57:40|15004.8|15002.8|15005.2|15003.2|15005.7|15003.7|15004.8|15002.8|23
1627027070000|2021-07-23 07:57:50|15004.6|15002.6|15003.7|15001.7|15004.6|15002.6|15003.7|15001.7|13
1627027080000|2021-07-23 07:58:00|15003.6|15001.6|15003.6|15001.6|15003.7|15001.7|15003|15001|10
1627027090000|2021-07-23 07:58:10|15003.5|15001.5|15004|15002|15004|15002|15003.1|15001.1|7
1627027100000|2021-07-23 07:58:20|15004.1|15002.1|15004|15002|15004.3|15002.3|15003.5|15001.5|8
1627027110000|2021-07-23 07:58:30|15003.8|15001.8|15002.8|15000.8|15004|15002|15002.8|15000.8|12
1627027120000|2021-07-23 07:58:40|15003|15001|15004|15002|15004.1|15002.1|15003|15001|9
1627027130000|2021-07-23 07:58:50|15003.8|15001.8|15002.8|15000.8|15004|15002|15002.8|15000.8|9
1627027140000|2021-07-23 07:59:00|15002.7|15000.7|15002.6|15000.6|15002.8|15000.8|15002.2|15000.2|12
1627027150000|2021-07-23 07:59:10|15002.5|15000.5|15003.3|15001.3|15003.5|15001.5|15002.3|15000.3|23
1627027160000|2021-07-23 07:59:20|15003.5|15001.5|15004.2|15002.2|15004.2|15002.2|15003.3|15001.3|6
1627027170000|2021-07-23 07:59:30|15004.3|15002.3|15004.1|15002.1|15004.3|15002.3|15003.5|15001.5|7
1627027180000|2021-07-23 07:59:40|15004|15002|15004.3|15002.3|15004.6|15002.6|15003.6|15001.6|14
1627027190000|2021-07-23 07:59:50|15004.2|15002.2|15004.8|15002.8|15005|15003|15004.2|15002.2|9
1627027200000|2021-07-23 08:00:00|15005.3|15003.3|15005.2|15003.2|15006.1|15004.1|15005.1|15003.1|45
1627027210000|2021-07-23 08:00:10|15005.5|15003.5|15005.6|15003.6|15006|15004|15005.2|15003.2|11
1627027220000|2021-07-23 08:00:20|15005.5|15003.5|15005.3|15003.3|15005.8|15003.8|15005.3|15003.3|6
1627027230000|2021-07-23 08:00:30|15004.8|15002.8|15005.6|15003.6|15005.6|15003.6|15004.6|15002.6|13
1627027240000|2021-07-23 08:00:40|15005.5|15003.5|15005.3|15003.3|15005.6|15003.6|15005|15003|20
1627027250000|2021-07-23 08:00:50|15005.2|15003.2|15005.3|15003.3|15005.7|15003.7|15004.8|15002.8|15
1627027260000|2021-07-23 08:01:00|15005.2|15003.2|15005.7|15003.7|15005.8|15003.8|15004.5|15002.5|24
1627027270000|2021-07-23 08:01:10|15005.6|15003.6|15006.8|15004.8|15007.5|15005.5|15005.6|15003.6|63
1627027280000|2021-07-23 08:01:20|15007|15005|15006.7|15004.7|15007.5|15005.5|15006.7|15004.7|5
1627027290000|2021-07-23 08:01:30|15006.8|15004.8|15007.1|15005.1|15007.6|15005.6|15006.7|15004.7|22
1627027300000|2021-07-23 08:01:40|15007|15005|15006.5|15004.5|15007|15005|15005.8|15003.8|8
1627027310000|2021-07-23 08:01:50|15006.3|15004.3|15007.1|15005.1|15007.1|15005.1|15006.3|15004.3|6
1627027320000|2021-07-23 08:02:00|15007|15005|15004.7|15002.7|15007|15005|15004.6|15002.6|31
1627027330000|2021-07-23 08:02:10|15004.8|15002.8|15004|15002|15004.8|15002.8|15003.8|15001.8|94
1627027340000|2021-07-23 08:02:20|15003.8|15001.8|15003.8|15001.8|15004|15002|15003.3|15001.3|24
1627027350000|2021-07-23 08:02:30|15003.7|15001.7|15004.8|15002.8|15004.8|15002.8|15003.3|15001.3|44
1627027360000|2021-07-23 08:02:40|15005|15003|15007.1|15005.1|15007.5|15005.5|15004.8|15002.8|38
1627027370000|2021-07-23 08:02:50|15007|15005|15007.1|15005.1|15007.3|15005.3|15006.8|15004.8|10
1627027380000|2021-07-23 08:03:00|15007.2|15005.2|15007.6|15005.6|15007.6|15005.6|15005.7|15003.7|42
1627027390000|2021-07-23 08:03:10|15007.5|15005.5|15008.1|15006.1|15008.1|15006.1|15007|15005|45
1627027400000|2021-07-23 08:03:20|15008.2|15006.2|15008.6|15006.6|15009.7|15007.7|15008.2|15006.2|116
1627027410000|2021-07-23 08:03:30|15008.8|15006.8|15006.6|15004.6|15008.8|15006.8|15006.6|15004.6|57
1627027420000|2021-07-23 08:03:40|15006.5|15004.5|15007.3|15005.3|15007.5|15005.5|15006.1|15004.1|48
1627027430000|2021-07-23 08:03:50|15007.5|15005.5|15006.8|15004.8|15007.5|15005.5|15006.7|15004.7|9
1627027440000|2021-07-23 08:04:00|15007|15005|15007.3|15005.3|15007.6|15005.6|15006.8|15004.8|27
1627027450000|2021-07-23 08:04:10|15006.8|15004.8|15007.1|15005.1|15007.2|15005.2|15006.5|15004.5|29
1627027460000|2021-07-23 08:04:20|15007|15005|15006.3|15004.3|15007.5|15005.5|15006|15004|36
1627027470000|2021-07-23 08:04:30|15006.1|15004.1|15007.7|15005.7|15007.7|15005.7|15005.7|15003.7|55
1627027480000|2021-07-23 08:04:40|15007.8|15005.8|15007.6|15005.6|15008.3|15006.3|15007.6|15005.6|20
1627027490000|2021-07-23 08:04:50|15007.7|15005.7|15007.8|15005.8|15008|15006|15007|15005|28
1627027500000|2021-07-23 08:05:00|15008|15006|15007.1|15005.1|15008.6|15006.6|15006.8|15004.8|30
1627027510000|2021-07-23 08:05:10|15007.2|15005.2|15007.8|15005.8|15008|15006|15006.3|15004.3|47
1627027520000|2021-07-23 08:05:20|15008|15006|15007.8|15005.8|15008.3|15006.3|15007.6|15005.6|40
1627027530000|2021-07-23 08:05:30|15008|15006|15007.3|15005.3|15008|15006|15007.2|15005.2|48
1627027540000|2021-07-23 08:05:40|15007.2|15005.2|15006.8|15004.8|15007.3|15005.3|15006.3|15004.3|8
1627027550000|2021-07-23 08:05:50|15007|15005|15006.2|15004.2|15007.1|15005.1|15006|15004|17
1627027560000|2021-07-23 08:06:00|15006.1|15004.1|15006.1|15004.1|15006.5|15004.5|15005.1|15003.1|64
1627027570000|2021-07-23 08:06:10|15006|15004|15005.6|15003.6|15006|15004|15005.3|15003.3|38
1627027580000|2021-07-23 08:06:20|15005.7|15003.7|15005.3|15003.3|15006.3|15004.3|15005.3|15003.3|27
1627027590000|2021-07-23 08:06:30|15005.5|15003.5|15005.3|15003.3|15005.7|15003.7|15005|15003|37
1627027600000|2021-07-23 08:06:40|15005.2|15003.2|15008.2|15006.2|15008.5|15006.5|15005.1|15003.1|51
1627027610000|2021-07-23 08:06:50|15007.8|15005.8|15008.3|15006.3|15008.5|15006.5|15006.7|15004.7|36
1627027620000|2021-07-23 08:07:00|15008.5|15006.5|15010|15008|15010.1|15008.1|15008.1|15006.1|62
1627027630000|2021-07-23 08:07:10|15010.1|15008.1|15010.3|15008.3|15010.3|15008.3|15009.6|15007.6|33
1627027640000|2021-07-23 08:07:20|15010.1|15008.1|15010.7|15008.7|15011.8|15009.8|15009.8|15007.8|255
1627027650000|2021-07-23 08:07:30|15011|15009|15011.6|15009.6|15011.6|15009.6|15010.5|15008.5|41
1627027660000|2021-07-23 08:07:40|15011.7|15009.7|15011.2|15009.2|15011.7|15009.7|15011.1|15009.1|27
1627027670000|2021-07-23 08:07:50|15011|15009|15011.8|15009.8|15012|15010|15010.7|15008.7|26
1627027680000|2021-07-23 08:08:00|15012|15010|15011.6|15009.6|15012.1|15010.1|15011.1|15009.1|44
1627027690000|2021-07-23 08:08:10|15011.3|15009.3|15010.3|15008.3|15011.3|15009.3|15010|15008|29
1627027700000|2021-07-23 08:08:20|15010.2|15008.2|15009.7|15007.7|15010.6|15008.6|15009.7|15007.7|22
1627027710000|2021-07-23 08:08:30|15009.8|15007.8|15009.8|15007.8|15010.2|15008.2|15009|15007|43
1627027720000|2021-07-23 08:08:40|15009.7|15007.7|15009.3|15007.3|15010|15008|15008.8|15006.8|45
1627027730000|2021-07-23 08:08:50|15009.2|15007.2|15010.8|15008.8|15011|15009|15009.1|15007.1|52
1627027740000|2021-07-23 08:09:00|15010.6|15008.6|15010|15008|15011.3|15009.3|15009.8|15007.8|28
1627027750000|2021-07-23 08:09:10|15010.1|15008.1|15011.6|15009.6|15011.6|15009.6|15010|15008|22
1627027760000|2021-07-23 08:09:20|15011.2|15009.2|15013.8|15011.8|15014.6|15012.6|15011|15009|290
1627027770000|2021-07-23 08:09:30|15013.7|15011.7|15014.7|15012.7|15014.7|15012.7|15013.7|15011.7|92
1627027780000|2021-07-23 08:09:40|15014.8|15012.8|15012|15010|15014.8|15012.8|15012|15010|96
1627027790000|2021-07-23 08:09:50|15011.6|15009.6|15011.7|15009.7|15012.5|15010.5|15011.5|15009.5|25
1627027800000|2021-07-23 08:10:00|15011.8|15009.8|15012.6|15010.6|15013.2|15011.2|15011.8|15009.8|42
1627027810000|2021-07-23 08:10:10|15012.8|15010.8|15011.6|15009.6|15012.8|15010.8|15011.6|15009.6|21
1627027820000|2021-07-23 08:10:20|15011.7|15009.7|15012.1|15010.1|15012.2|15010.2|15011.7|15009.7|11
1627027830000|2021-07-23 08:10:30|15011.8|15009.8|15011.6|15009.6|15012.1|15010.1|15011.6|15009.6|17
1627027840000|2021-07-23 08:10:40|15011.7|15009.7|15011.3|15009.3|15011.8|15009.8|15011.3|15009.3|6
1627027850000|2021-07-23 08:10:50|15011.5|15009.5|15011.8|15009.8|15012|15010|15011.1|15009.1|16
1627027860000|2021-07-23 08:11:00|15012|15010|15011.6|15009.6|15012.3|15010.3|15011.6|15009.6|16
1627027870000|2021-07-23 08:11:10|15011.7|15009.7|15012.6|15010.6|15012.7|15010.7|15011.7|15009.7|14
1627027880000|2021-07-23 08:11:20|15012.7|15010.7|15014|15012|15014.1|15012.1|15012.7|15010.7|56
1627027890000|2021-07-23 08:11:30|15013.8|15011.8|15014.8|15012.8|15015|15013|15013.8|15011.8|36
1627027900000|2021-07-23 08:11:40|15014.7|15012.7|15013.3|15011.3|15015|15013|15013.3|15011.3|34
1627027910000|2021-07-23 08:11:50|15013.7|15011.7|15014.7|15012.7|15014.7|15012.7|15013.6|15011.6|14
1627027920000|2021-07-23 08:12:00|15014.8|15012.8|15013.3|15011.3|15014.8|15012.8|15013.1|15011.1|15
1627027930000|2021-07-23 08:12:10|15013.5|15011.5|15012.8|15010.8|15013.6|15011.6|15012.6|15010.6|7
1627027940000|2021-07-23 08:12:20|15013|15011|15014.2|15012.2|15014.3|15012.3|15012.8|15010.8|21
1627027950000|2021-07-23 08:12:30|15014.3|15012.3|15013.8|15011.8|15014.6|15012.6|15013.5|15011.5|16
1627027960000|2021-07-23 08:12:40|15014|15012|15012.8|15010.8|15014|15012|15012.6|15010.6|13
1627027970000|2021-07-23 08:12:50|15013|15011|15012.6|15010.6|15013.1|15011.1|15012.3|15010.3|12
1627027980000|2021-07-23 08:13:00|15012.7|15010.7|15012.3|15010.3|15012.7|15010.7|15011.8|15009.8|26
1627027990000|2021-07-23 08:13:10|15012.2|15010.2|15012.3|15010.3|15012.6|15010.6|15012|15010|13
1627028000000|2021-07-23 08:13:20|15012.2|15010.2|15014.8|15012.8|15014.8|15012.8|15012.1|15010.1|66
1627028010000|2021-07-23 08:13:30|15014.6|15012.6|15015|15013|15015|15013|15014.5|15012.5|26
1627028020000|2021-07-23 08:13:40|15014.8|15012.8|15016.1|15014.1|15016.3|15014.3|15014.8|15012.8|34
1627028030000|2021-07-23 08:13:50|15016|15014|15016.1|15014.1|15016.6|15014.6|15015.8|15013.8|16
1627028040000|2021-07-23 08:14:00|15016|15014|15015.2|15013.2|15016|15014|15015|15013|9
1627028050000|2021-07-23 08:14:10|15015.1|15013.1|15014.6|15012.6|15015.7|15013.7|15014.6|15012.6|18
1627028060000|2021-07-23 08:14:20|15014.7|15012.7|15014.6|15012.6|15014.7|15012.7|15014.6|15012.6|3
1627028070000|2021-07-23 08:14:30|15014.7|15012.7|15015.8|15013.8|15015.8|15013.8|15014.5|15012.5|34
1627028080000|2021-07-23 08:14:40|15016|15014|15015.1|15013.1|15017.1|15015.1|15014.8|15012.8|67
1627028090000|2021-07-23 08:14:50|15015|15013|15017.1|15015.1|15017.1|15015.1|15015|15013|27
1627028100000|2021-07-23 08:15:00|15017.2|15015.2|15019|15017|15019.1|15017.1|15017.2|15015.2|100
1627028110000|2021-07-23 08:15:10|15018.3|15016.3|15018.6|15016.6|15018.7|15016.7|15017.8|15015.8|25
1627028120000|2021-07-23 08:15:20|15018.5|15016.5|15019.3|15017.3|15019.3|15017.3|15018.3|15016.3|33
1627028130000|2021-07-23 08:15:30|15019.5|15017.5|15019.6|15017.6|15020.5|15018.5|15019.5|15017.5|41
1627028140000|2021-07-23 08:15:40|15019.7|15017.7|15019.3|15017.3|15019.7|15017.7|15018.6|15016.6|26
1627028150000|2021-07-23 08:15:50|15019.5|15017.5|15018.7|15016.7|15019.5|15017.5|15018.6|15016.6|15
1627028160000|2021-07-23 08:16:00|15018.8|15016.8|15017.1|15015.1|15018.8|15016.8|15016.6|15014.6|52
1627028170000|2021-07-23 08:16:10|15017.2|15015.2|15018.7|15016.7|15018.8|15016.8|15017.2|15015.2|30
1627028180000|2021-07-23 08:16:20|15018.8|15016.8|15017|15015|15019.1|15017.1|15017|15015|29
1627028190000|2021-07-23 08:16:30|15016.7|15014.7|15017.3|15015.3|15017.6|15015.6|15016.7|15014.7|17
1627028200000|2021-07-23 08:16:40|15017|15015|15017.1|15015.1|15017.1|15015.1|15016.7|15014.7|13
1627028210000|2021-07-23 08:16:50|15017.2|15015.2|15016.6|15014.6|15017.5|15015.5|15016.6|15014.6|13
1627028220000|2021-07-23 08:17:00|15016.7|15014.7|15016.8|15014.8|15017|15015|15016.6|15014.6|18
1627028230000|2021-07-23 08:17:10|15016.7|15014.7|15016.3|15014.3|15016.7|15014.7|15016|15014|22
1627028240000|2021-07-23 08:17:20|15016.2|15014.2|15016|15014|15016.2|15014.2|15015.3|15013.3|57
1627028250000|2021-07-23 08:17:30|15015.8|15013.8|15017.8|15015.8|15017.8|15015.8|15015.3|15013.3|50
1627028260000|2021-07-23 08:17:40|15018|15016|15017.8|15015.8|15018.2|15016.2|15017.7|15015.7|33
1627028270000|2021-07-23 08:17:50|15017.7|15015.7|15019|15017|15019.1|15017.1|15017.7|15015.7|52
1627028280000|2021-07-23 08:18:00|15018.8|15016.8|15019.5|15017.5|15019.5|15017.5|15018.5|15016.5|28
1627028290000|2021-07-23 08:18:10|15019.8|15017.8|15020|15018|15020.2|15018.2|15019.1|15017.1|64
1627028300000|2021-07-23 08:18:20|15020.1|15018.1|15018|15016|15020.2|15018.2|15017.8|15015.8|44
1627028310000|2021-07-23 08:18:30|15017.8|15015.8|15018.8|15016.8|15019.2|15017.2|15017.7|15015.7|12
1627028320000|2021-07-23 08:18:40|15018.7|15016.7|15017.7|15015.7|15018.7|15016.7|15017.2|15015.2|27
1627028330000|2021-07-23 08:18:50|15017.6|15015.6|15016.6|15014.6|15017.6|15015.6|15016.6|15014.6|11
1627028340000|2021-07-23 08:19:00|15016.8|15014.8|15016.8|15014.8|15017.3|15015.3|15016.6|15014.6|48
1627028350000|2021-07-23 08:19:10|15016.7|15014.7|15016.3|15014.3|15017|15015|15015.8|15013.8|42
1627028360000|2021-07-23 08:19:20|15016.2|15014.2|15016.1|15014.1|15016.3|15014.3|15015.6|15013.6|22
1627028370000|2021-07-23 08:19:30|15016.2|15014.2|15018|15016|15018.1|15016.1|15016.2|15014.2|49
1627028380000|2021-07-23 08:19:40|15017.8|15015.8|15017.8|15015.8|15018.6|15016.6|15017.7|15015.7|181
1627028390000|2021-07-23 08:19:50|15018|15016|15017.1|15015.1|15018|15016|15016.8|15014.8|22
1627028400000|2021-07-23 08:20:00|15017|15015|15016.3|15014.3|15017|15015|15015.3|15013.3|49
1627028410000|2021-07-23 08:20:10|15016.2|15014.2|15017.1|15015.1|15017.1|15015.1|15015.6|15013.6|32
1627028420000|2021-07-23 08:20:20|15017.3|15015.3|15017.2|15015.2|15017.3|15015.3|15016.6|15014.6|21
1627028430000|2021-07-23 08:20:30|15017.1|15015.1|15017.5|15015.5|15017.7|15015.7|15017|15015|12
1627028440000|2021-07-23 08:20:40|15017.3|15015.3|15017.6|15015.6|15017.8|15015.8|15016.8|15014.8|44
1627028450000|2021-07-23 08:20:50|15017.5|15015.5|15015.8|15013.8|15017.5|15015.5|15015.3|15013.3|43
1627028460000|2021-07-23 08:21:00|15016|15014|15016.3|15014.3|15017.3|15015.3|15015.8|15013.8|50
1627028470000|2021-07-23 08:21:10|15016.2|15014.2|15015.2|15013.2|15016.2|15014.2|15015|15013|23
1627028480000|2021-07-23 08:21:20|15015.1|15013.1|15014.6|15012.6|15015.1|15013.1|15013.8|15011.8|81
1627028490000|2021-07-23 08:21:30|15014.5|15012.5|15014.1|15012.1|15014.6|15012.6|15013.3|15011.3|31
1627028500000|2021-07-23 08:21:40|15014|15012|15013.5|15011.5|15014.2|15012.2|15013.3|15011.3|22
1627028510000|2021-07-23 08:21:50|15013.3|15011.3|15015|15013|15015|15013|15013.3|15011.3|53
1627028520000|2021-07-23 08:22:00|15014.8|15012.8|15014.3|15012.3|15015.1|15013.1|15013.5|15011.5|37
1627028530000|2021-07-23 08:22:10|15014.2|15012.2|15014.6|15012.6|15015.1|15013.1|15014.1|15012.1|35
1627028540000|2021-07-23 08:22:20|15014.7|15012.7|15015.3|15013.3|15015.5|15013.5|15014.7|15012.7|33
1627028550000|2021-07-23 08:22:30|15015.5|15013.5|15013.1|15011.1|15015.5|15013.5|15013|15011|57
1627028560000|2021-07-23 08:22:40|15013|15011|15013.6|15011.6|15013.6|15011.6|15013|15011|149
1627028570000|2021-07-23 08:22:50|15013.8|15011.8|15012.7|15010.7|15014.7|15012.7|15012.7|15010.7|127
1627028580000|2021-07-23 08:23:00|15012.8|15010.8|15012.6|15010.6|15013.3|15011.3|15012.3|15010.3|33
1627028590000|2021-07-23 08:23:10|15012.3|15010.3|15013.3|15011.3|15013.3|15011.3|15012.2|15010.2|47
1627028600000|2021-07-23 08:23:20|15013.5|15011.5|15014.7|15012.7|15014.7|15012.7|15013.3|15011.3|54
1627028610000|2021-07-23 08:23:30|15014.8|15012.8|15014.7|15012.7|15015.1|15013.1|15014.2|15012.2|28
1627028620000|2021-07-23 08:23:40|15014.8|15012.8|15015.3|15013.3|15015.5|15013.5|15014.6|15012.6|14
1627028630000|2021-07-23 08:23:50|15015.5|15013.5|15015.8|15013.8|15016.1|15014.1|15015.3|15013.3|27
1627028640000|2021-07-23 08:24:00|15016|15014|15014.5|15012.5|15016|15014|15014.5|15012.5|31
1627028650000|2021-07-23 08:24:10|15014.6|15012.6|15013.8|15011.8|15014.6|15012.6|15013.5|15011.5|14
1627028660000|2021-07-23 08:24:20|15013.7|15011.7|15014.3|15012.3|15014.3|15012.3|15013.5|15011.5|5
1627028670000|2021-07-23 08:24:30|15014.2|15012.2|15014.6|15012.6|15014.6|15012.6|15014|15012|8
1627028680000|2021-07-23 08:24:40|15014.7|15012.7|15014.6|15012.6|15014.8|15012.8|15014.1|15012.1|7
1627028690000|2021-07-23 08:24:50|15014.7|15012.7|15015|15013|15015.1|15013.1|15014.5|15012.5|3
1627028700000|2021-07-23 08:25:00|15014.8|15012.8|15014.3|15012.3|15015|15013|15013.8|15011.8|11
1627028710000|2021-07-23 08:25:10|15014.5|15012.5|15014.8|15012.8|15015.2|15013.2|15014.1|15012.1|8
1627028720000|2021-07-23 08:25:20|15014.7|15012.7|15015.3|15013.3|15015.3|15013.3|15014.7|15012.7|8
1627028730000|2021-07-23 08:25:30|15015.2|15013.2|15014.6|15012.6|15015.3|15013.3|15014.6|15012.6|9
1627028740000|2021-07-23 08:25:40|15014.5|15012.5|15015.1|15013.1|15015.1|15013.1|15014.2|15012.2|4
1627028750000|2021-07-23 08:25:50|15015|15013|15014.3|15012.3|15015.1|15013.1|15014.3|15012.3|6
1627028760000|2021-07-23 08:26:00|15014.5|15012.5|15013.6|15011.6|15014.8|15012.8|15013.2|15011.2|19
1627028770000|2021-07-23 08:26:10|15013.5|15011.5|15013.3|15011.3|15013.8|15011.8|15013.3|15011.3|12
1627028780000|2021-07-23 08:26:20|15013.2|15011.2|15013.8|15011.8|15014|15012|15013.2|15011.2|8
1627028790000|2021-07-23 08:26:30|15013.7|15011.7|15013.6|15011.6|15013.8|15011.8|15013.1|15011.1|5
1627028800000|2021-07-23 08:26:40|15013.7|15011.7|15014.3|15012.3|15014.8|15012.8|15013.7|15011.7|10
1627028810000|2021-07-23 08:26:50|15014.5|15012.5|15013.8|15011.8|15014.6|15012.6|15013.7|15011.7|5
1627028820000|2021-07-23 08:27:00|15014|15012|15013.3|15011.3|15014|15012|15013.1|15011.1|11
1627028830000|2021-07-23 08:27:10|15013.2|15011.2|15013.5|15011.5|15013.7|15011.7|15013.2|15011.2|10
1627028840000|2021-07-23 08:27:20|15013.6|15011.6|15013.6|15011.6|15014|15012|15013.2|15011.2|10
1627028850000|2021-07-23 08:27:30|15013.5|15011.5|15013.8|15011.8|15014|15012|15013.2|15011.2|19
1627028860000|2021-07-23 08:27:40|15013.7|15011.7|15013.1|15011.1|15013.8|15011.8|15012.8|15010.8|55
1627028870000|2021-07-23 08:27:50|15013.2|15011.2|15014.1|15012.1|15014.1|15012.1|15012.8|15010.8|12
1627028880000|2021-07-23 08:28:00|15014|15012|15013|15011|15014|15012|15013|15011|56
1627028890000|2021-07-23 08:28:10|15012.8|15010.8|15013.5|15011.5|15013.6|15011.6|15012.3|15010.3|24
1627028900000|2021-07-23 08:28:20|15013.6|15011.6|15013.8|15011.8|15014|15012|15013.1|15011.1|13
1627028910000|2021-07-23 08:28:30|15014|15012|15013.8|15011.8|15014.2|15012.2|15013.6|15011.6|10
1627028920000|2021-07-23 08:28:40|15013.7|15011.7|15014.1|15012.1|15014.5|15012.5|15013.7|15011.7|7
1627028930000|2021-07-23 08:28:50|15014|15012|15014.8|15012.8|15014.8|15012.8|15013.8|15011.8|25
1627028940000|2021-07-23 08:29:00|15015|15013|15014.3|15012.3|15015|15013|15014.3|15012.3|26
1627028950000|2021-07-23 08:29:10|15014.5|15012.5|15014.5|15012.5|15014.6|15012.6|15013.8|15011.8|7
1627028960000|2021-07-23 08:29:20|15014.6|15012.6|15014.6|15012.6|15015|15013|15014.1|15012.1|5
1627028970000|2021-07-23 08:29:30|15014.7|15012.7|15013.6|15011.6|15014.7|15012.7|15013.5|15011.5|13
1627028980000|2021-07-23 08:29:40|15013.7|15011.7|15013.8|15011.8|15014|15012|15013.7|15011.7|1
1627028990000|2021-07-23 08:29:50|15014|15012|15014.1|15012.1|15014.1|15012.1|15013.8|15011.8|6
1627029000000|2021-07-23 08:30:00|15014|15012|15014.8|15012.8|15015|15013|15014|15012|19
1627029010000|2021-07-23 08:30:10|15014.6|15012.6|15014.8|15012.8|15015|15013|15014.6|15012.6|6
1627029020000|2021-07-23 08:30:20|15015|15013|15015.3|15013.3|15015.3|15013.3|15014.8|15012.8|4
1627029030000|2021-07-23 08:30:30|15015.5|15013.5|15014.8|15012.8|15015.7|15013.7|15014.7|15012.7|16
1627029040000|2021-07-23 08:30:40|15014.6|15012.6|15014.1|15012.1|15014.6|15012.6|15014.1|15012.1|8
1627029050000|2021-07-23 08:30:50|15014.2|15012.2|15014.3|15012.3|15014.3|15012.3|15014.1|15012.1|2
1627029060000|2021-07-23 08:31:00|15014.5|15012.5|15014.3|15012.3|15014.8|15012.8|15014.1|15012.1|4
1627029070000|2021-07-23 08:31:10|15014.5|15012.5|15015.1|15013.1|15015.2|15013.2|15014.3|15012.3|1
1627029080000|2021-07-23 08:31:20|15015.2|15013.2|15015.6|15013.6|15015.8|15013.8|15015|15013|19
1627029090000|2021-07-23 08:31:30|15015.5|15013.5|15015.7|15013.7|15015.7|15013.7|15015.5|15013.5|3
1627029100000|2021-07-23 08:31:40|15015.6|15013.6|15016.3|15014.3|15016.5|15014.5|15015.6|15013.6|16
1627029110000|2021-07-23 08:31:50|15016.5|15014.5|15016|15014|15016.6|15014.6|15015.8|15013.8|16
1627029120000|2021-07-23 08:32:00|15015.8|15013.8|15016.3|15014.3|15016.8|15014.8|15015.7|15013.7|21
1627029130000|2021-07-23 08:32:10|15016.2|15014.2|15015.6|15013.6|15016.2|15014.2|15015.5|15013.5|10
1627029140000|2021-07-23 08:32:20|15015.5|15013.5|15014.8|15012.8|15015.6|15013.6|15014.8|15012.8|19
1627029150000|2021-07-23 08:32:30|15014.7|15012.7|15015.6|15013.6|15015.6|15013.6|15014.6|15012.6|8
1627029160000|2021-07-23 08:32:40|15015.7|15013.7|15015.3|15013.3|15015.7|15013.7|15015.3|15013.3|3
1627029170000|2021-07-23 08:32:50|15015.5|15013.5|15015.2|15013.2|15015.5|15013.5|15015.1|15013.1|2
1627029180000|2021-07-23 08:33:00|15015.1|15013.1|15014.8|15012.8|15015.3|15013.3|15014.8|15012.8|8
1627029190000|2021-07-23 08:33:10|15014.6|15012.6|15014.6|15012.6|15014.7|15012.7|15014|15012|13
1627029200000|2021-07-23 08:33:20|15014.5|15012.5|15014.8|15012.8|15015.1|15013.1|15014.3|15012.3|4
1627029210000|2021-07-23 08:33:30|15014.7|15012.7|15014.8|15012.8|15015|15013|15014.7|15012.7|9
1627029220000|2021-07-23 08:33:40|15015|15013|15016.6|15014.6|15016.6|15014.6|15015|15013|7
1627029230000|2021-07-23 08:33:50|15016.5|15014.5|15015.8|15013.8|15016.6|15014.6|15015.8|15013.8|16
1627029240000|2021-07-23 08:34:00|15016.1|15014.1|15016.7|15014.7|15017|15015|15016|15014|19
1627029250000|2021-07-23 08:34:10|15017|15015|15017|15015|15017.1|15015.1|15016.1|15014.1|18
1627029260000|2021-07-23 08:34:20|15017.1|15015.1|15017.8|15015.8|15018.1|15016.1|15017|15015|25
1627029270000|2021-07-23 08:34:30|15017.7|15015.7|15018.1|15016.1|15018.1|15016.1|15017.5|15015.5|11
1627029280000|2021-07-23 08:34:40|15018.2|15016.2|15018.6|15016.6|15019|15017|15018.1|15016.1|18
1627029290000|2021-07-23 08:34:50|15018.5|15016.5|15017.6|15015.6|15018.6|15016.6|15017.6|15015.6|11
1627029300000|2021-07-23 08:35:00|15017.7|15015.7|15017|15015|15018|15016|15016.6|15014.6|13
1627029310000|2021-07-23 08:35:10|15016.6|15014.6|15016.6|15014.6|15017.1|15015.1|15016.5|15014.5|4
1627029320000|2021-07-23 08:35:20|15016.7|15014.7|15016.3|15014.3|15016.7|15014.7|15016.2|15014.2|8
1627029330000|2021-07-23 08:35:30|15016.5|15014.5|15015.2|15013.2|15016.7|15014.7|15015.1|15013.1|15
1627029340000|2021-07-23 08:35:40|15015.1|15013.1|15014.8|15012.8|15015.2|15013.2|15014.8|15012.8|8
1627029350000|2021-07-23 08:35:50|15015|15013|15015.1|15013.1|15015.3|15013.3|15015|15013|8
1627029360000|2021-07-23 08:36:00|15015|15013|15015.6|15013.6|15015.8|15013.8|15015|15013|27
1627029370000|2021-07-23 08:36:10|15015.7|15013.7|15015.8|15013.8|15016|15014|15015.5|15013.5|23
1627029380000|2021-07-23 08:36:20|15016|15014|15014.8|15012.8|15016|15014|15014.3|15012.3|39
1627029390000|2021-07-23 08:36:30|15015|15013|15015.1|15013.1|15015.1|15013.1|15014.7|15012.7|6
1627029400000|2021-07-23 08:36:40|15015|15013|15014.8|15012.8|15015.1|15013.1|15014.8|15012.8|3
1627029410000|2021-07-23 08:36:50|15015.1|15013.1|15015.2|15013.2|15015.6|15013.6|15015.1|15013.1|21
1627029420000|2021-07-23 08:37:00|15015.1|15013.1|15014.8|15012.8|15015.3|15013.3|15014.7|15012.7|16
1627029430000|2021-07-23 08:37:10|15014.7|15012.7|15016.3|15014.3|15016.7|15014.7|15014.7|15012.7|138
1627029440000|2021-07-23 08:37:20|15016.5|15014.5|15016.3|15014.3|15017.3|15015.3|15016.3|15014.3|32
1627029450000|2021-07-23 08:37:30|15017|15015|15017.2|15015.2|15017.3|15015.3|15016.8|15014.8|21
1627029460000|2021-07-23 08:37:40|15017.1|15015.1|15015.7|15013.7|15017.5|15015.5|15015.7|15013.7|47
1627029470000|2021-07-23 08:37:50|15015.8|15013.8|15015.8|15013.8|15016.2|15014.2|15015.3|15013.3|45
1627029480000|2021-07-23 08:38:00|15016.1|15014.1|15017.6|15015.6|15017.6|15015.6|15016.1|15014.1|18
1627029490000|2021-07-23 08:38:10|15017.2|15015.2|15018.1|15016.1|15018.2|15016.2|15017.2|15015.2|26
1627029500000|2021-07-23 08:38:20|15018|15016|15018.6|15016.6|15018.8|15016.8|15018|15016|22
1627029510000|2021-07-23 08:38:30|15018.5|15016.5|15018.7|15016.7|15018.8|15016.8|15018.2|15016.2|4
1627029520000|2021-07-23 08:38:40|15018.6|15016.6|15020.1|15018.1|15020.1|15018.1|15018.6|15016.6|78
1627029530000|2021-07-23 08:38:50|15020.2|15018.2|15019.3|15017.3|15020.5|15018.5|15018.6|15016.6|29
1627029540000|2021-07-23 08:39:00|15019.2|15017.2|15018.8|15016.8|15020.1|15018.1|15018.1|15016.1|63
1627029550000|2021-07-23 08:39:10|15019|15017|15019.5|15017.5|15019.5|15017.5|15019|15017|10
1627029560000|2021-07-23 08:39:20|15019.3|15017.3|15019.3|15017.3|15019.6|15017.6|15019.2|15017.2|4
1627029570000|2021-07-23 08:39:30|15019.5|15017.5|15019.3|15017.3|15019.5|15017.5|15019.3|15017.3|1
1627029580000|2021-07-23 08:39:40|15019.5|15017.5|15019.3|15017.3|15019.5|15017.5|15019.3|15017.3|3
1627029590000|2021-07-23 08:39:50|15019.2|15017.2|15018.3|15016.3|15019.3|15017.3|15017.8|15015.8|22
1627029600000|2021-07-23 08:40:00|15018.2|15016.2|15017.1|15015.1|15018.3|15016.3|15017|15015|16
1627029610000|2021-07-23 08:40:10|15017.3|15015.3|15017.8|15015.8|15017.8|15015.8|15017.1|15015.1|13
1627029620000|2021-07-23 08:40:20|15017.7|15015.7|15017.3|15015.3|15017.7|15015.7|15017.3|15015.3|4
1627029630000|2021-07-23 08:40:30|15017.2|15015.2|15017.1|15015.1|15018.2|15016.2|15017.1|15015.1|7
1627029640000|2021-07-23 08:40:40|15017.2|15015.2|15017.6|15015.6|15017.6|15015.6|15017.2|15015.2|2
1627029650000|2021-07-23 08:40:50|15017.5|15015.5|15017.1|15015.1|15017.7|15015.7|15017|15015|18
1627029660000|2021-07-23 08:41:00|15017|15015|15016.6|15014.6|15017.1|15015.1|15015.7|15013.7|23
1627029670000|2021-07-23 08:41:10|15016.5|15014.5|15016|15014|15016.6|15014.6|15016|15014|5
1627029680000|2021-07-23 08:41:20|15016.1|15014.1|15015.1|15013.1|15016.1|15014.1|15015.1|15013.1|12
1627029690000|2021-07-23 08:41:30|15015|15013|15014.7|15012.7|15015.1|15013.1|15014.6|15012.6|10
1627029700000|2021-07-23 08:41:40|15014.6|15012.6|15015.1|15013.1|15015.1|15013.1|15014.6|15012.6|2
1627029710000|2021-07-23 08:41:50|15015|15013|15015.1|15013.1|15015.6|15013.6|15014.8|15012.8|5
1627029720000|2021-07-23 08:42:00|15015.2|15013.2|15015.5|15013.5|15015.8|15013.8|15015.2|15013.2|7
1627029730000|2021-07-23 08:42:10|15015.7|15013.7|15015.6|15013.6|15015.8|15013.8|15015.6|15013.6|2
1627029740000|2021-07-23 08:42:20|15015.5|15013.5|15016|15014|15016|15014|15015.1|15013.1|9
1627029750000|2021-07-23 08:42:30|15016.3|15014.3|15016|15014|15016.3|15014.3|15015.8|15013.8|9
1627029760000|2021-07-23 08:42:40|15016.1|15014.1|15015.6|15013.6|15016.1|15014.1|15015.6|15013.6|4
1627029770000|2021-07-23 08:42:50|15015.7|15013.7|15014.5|15012.5|15015.7|15013.7|15014.2|15012.2|22
1627029780000|2021-07-23 08:43:00|15014.3|15012.3|15014.3|15012.3|15015.1|15013.1|15013.8|15011.8|24
1627029790000|2021-07-23 08:43:10|15014.6|15012.6|15014.2|15012.2|15014.6|15012.6|15014.2|15012.2|8
1627029800000|2021-07-23 08:43:20|15014.3|15012.3|15014.3|15012.3|15014.6|15012.6|15014.1|15012.1|14
1627029810000|2021-07-23 08:43:30|15015|15013|15015|15013|15015.3|15013.3|15014.7|15012.7|12
1627029820000|2021-07-23 08:43:40|15015.1|15013.1|15014.8|15012.8|15015.5|15013.5|15014.8|15012.8|5
1627029830000|2021-07-23 08:43:50|15015|15013|15015.6|15013.6|15015.6|15013.6|15014.6|15012.6|9
1627029840000|2021-07-23 08:44:00|15015.7|15013.7|15015.8|15013.8|15016.1|15014.1|15015.6|15013.6|6
1627029850000|2021-07-23 08:44:10|15016|15014|15015.6|15013.6|15016.1|15014.1|15015.5|15013.5|3
1627029860000|2021-07-23 08:44:20|15015.5|15013.5|15015.1|15013.1|15015.6|15013.6|15015|15013|7
1627029870000|2021-07-23 08:44:30|15015.2|15013.2|15015.8|15013.8|15016.1|15014.1|15015.2|15013.2|6
1627029880000|2021-07-23 08:44:40|15016|15014|15016.1|15014.1|15016.3|15014.3|15016|15014|2
1627029890000|2021-07-23 08:44:50|15016|15014|15016.1|15014.1|15016.1|15014.1|15015.8|15013.8|3
1627029900000|2021-07-23 08:45:00|15015.8|15013.8|15015.3|15013.3|15016.1|15014.1|15015.1|15013.1|16
1627029910000|2021-07-23 08:45:10|15015.8|15013.8|15016.3|15014.3|15016.3|15014.3|15015.8|15013.8|5
1627029920000|2021-07-23 08:45:20|15016.5|15014.5|15016.7|15014.7|15017.1|15015.1|15016.5|15014.5|15
1627029930000|2021-07-23 08:45:30|15016.8|15014.8|15017.1|15015.1|15017.2|15015.2|15016.5|15014.5|39
1627029940000|2021-07-23 08:45:40|15017.2|15015.2|15017.1|15015.1|15017.3|15015.3|15017|15015|6
1627029950000|2021-07-23 08:45:50|15017|15015|15017.1|15015.1|15017.1|15015.1|15017|15015|0
1627029960000|2021-07-23 08:46:00|15017|15015|15016.7|15014.7|15017.1|15015.1|15016.7|15014.7|1
1627029970000|2021-07-23 08:46:10|15017|15015|15016.8|15014.8|15017|15015|15016.6|15014.6|11
1627029980000|2021-07-23 08:46:20|15017|15015|15017.2|15015.2|15017.5|15015.5|15017|15015|11
1627029990000|2021-07-23 08:46:30|15017.3|15015.3|15017.3|15015.3|15017.7|15015.7|15017.3|15015.3|10
1627030000000|2021-07-23 08:46:40|15017.2|15015.2|15016.6|15014.6|15017.3|15015.3|15016.5|15014.5|9
1627030010000|2021-07-23 08:46:50|15016.5|15014.5|15016.6|15014.6|15016.6|15014.6|15016.3|15014.3|0
1627030020000|2021-07-23 08:47:00|15016.8|15014.8|15016.6|15014.6|15016.8|15014.8|15016.3|15014.3|7
1627030030000|2021-07-23 08:47:10|15016.5|15014.5|15017.1|15015.1|15017.1|15015.1|15016.5|15014.5|4
1627030040000|2021-07-23 08:47:20|15017.2|15015.2|15017.1|15015.1|15017.6|15015.6|15016.8|15014.8|7
1627030050000|2021-07-23 08:47:30|15017|15015|15017.1|15015.1|15017.2|15015.2|15017|15015|2
1627030060000|2021-07-23 08:47:40|15017|15015|15016.6|15014.6|15017.1|15015.1|15016.5|15014.5|19
1627030070000|2021-07-23 08:47:50|15016.5|15014.5|15016|15014|15016.5|15014.5|15016|15014|3
1627030080000|2021-07-23 08:48:00|15016.1|15014.1|15015.8|15013.8|15016.1|15014.1|15015.7|15013.7|14
1627030090000|2021-07-23 08:48:10|15015.7|15013.7|15015.6|15013.6|15015.8|15013.8|15015.5|15013.5|5
1627030100000|2021-07-23 08:48:20|15015.5|15013.5|15015.6|15013.6|15015.7|15013.7|15015.5|15013.5|4
1627030110000|2021-07-23 08:48:30|15015.5|15013.5|15015.6|15013.6|15015.6|15013.6|15015.2|15013.2|4
1627030120000|2021-07-23 08:48:40|15015.5|15013.5|15014.8|15012.8|15015.6|15013.6|15014.8|15012.8|10
1627030130000|2021-07-23 08:48:50|15014.7|15012.7|15014.7|15012.7|15014.7|15012.7|15014.6|15012.6|6
1627030140000|2021-07-23 08:49:00|15014.8|15012.8|15015.3|15013.3|15015.3|15013.3|15014.6|15012.6|16
1627030150000|2021-07-23 08:49:10|15015.5|15013.5|15014.8|15012.8|15015.8|15013.8|15014.8|15012.8|17
1627030160000|2021-07-23 08:49:20|15014.7|15012.7|15014.6|15012.6|15014.8|15012.8|15014.5|15012.5|5
1627030170000|2021-07-23 08:49:30|15014.7|15012.7|15014.1|15012.1|15014.7|15012.7|15014.1|15012.1|13
1627030180000|2021-07-23 08:49:40|15014.2|15012.2|15014.7|15012.7|15014.7|15012.7|15014.1|15012.1|4
1627030190000|2021-07-23 08:49:50|15014.6|15012.6|15014.6|15012.6|15014.8|15012.8|15014.6|15012.6|0
1627030200000|2021-07-23 08:50:00|15014.5|15012.5|15014.3|15012.3|15014.8|15012.8|15014.2|15012.2|14
1627030210000|2021-07-23 08:50:10|15014.2|15012.2|15015.1|15013.1|15015.1|15013.1|15014.2|15012.2|17
1627030220000|2021-07-23 08:50:20|15015|15013|15014.8|15012.8|15015|15013|15014.7|15012.7|5
1627030230000|2021-07-23 08:50:30|15015|15013|15015.2|15013.2|15015.2|15013.2|15015|15013|7
1627030240000|2021-07-23 08:50:40|15015.1|15013.1|15015.3|15013.3|15015.3|15013.3|15015.1|15013.1|3
1627030250000|2021-07-23 08:50:50|15015.2|15013.2|15015.1|15013.1|15015.3|15013.3|15015.1|15013.1|2
1627030260000|2021-07-23 08:51:00|15015.2|15013.2|15015.2|15013.2|15015.3|15013.3|15014.8|15012.8|12
1627030270000|2021-07-23 08:51:10|15015.1|15013.1|15015.8|15013.8|15015.8|15013.8|15015|15013|6
1627030280000|2021-07-23 08:51:20|15016|15014|15016.6|15014.6|15016.6|15014.6|15015.8|15013.8|10
1627030290000|2021-07-23 08:51:30|15016.5|15014.5|15016.6|15014.6|15016.6|15014.6|15016.5|15014.5|1
1627030300000|2021-07-23 08:51:40|15016.7|15014.7|15017.3|15015.3|15017.3|15015.3|15016.6|15014.6|10
1627030310000|2021-07-23 08:51:50|15017.1|15015.1|15017.6|15015.6|15017.6|15015.6|15017|15015|17
1627030320000|2021-07-23 08:52:00|15017.5|15015.5|15017.2|15015.2|15017.6|15015.6|15017.1|15015.1|9
1627030330000|2021-07-23 08:52:10|15017.1|15015.1|15017.6|15015.6|15017.7|15015.7|15017.1|15015.1|2
1627030340000|2021-07-23 08:52:20|15018.1|15016.1|15017.8|15015.8|15018.1|15016.1|15017.7|15015.7|10
1627030350000|2021-07-23 08:52:30|15017.7|15015.7|15017.8|15015.8|15018|15016|15017.7|15015.7|2
1627030360000|2021-07-23 08:52:40|15017.7|15015.7|15018.3|15016.3|15018.3|15016.3|15017.6|15015.6|16
1627030370000|2021-07-23 08:52:50|15018.5|15016.5|15018.3|15016.3|15018.7|15016.7|15018.3|15016.3|2
1627030380000|2021-07-23 08:53:00|15018.2|15016.2|15018|15016|15018.3|15016.3|15018|15016|3
1627030390000|2021-07-23 08:53:10|15018.1|15016.1|15017.2|15015.2|15018.2|15016.2|15017|15015|66
1627030400000|2021-07-23 08:53:20|15017.1|15015.1|15016.6|15014.6|15017.2|15015.2|15016.2|15014.2|39
1627030410000|2021-07-23 08:53:30|15016.1|15014.1|15016.1|15014.1|15016.1|15014.1|15016.1|15014.1|32
1627030430000|2021-07-23 08:53:50|15015.6|15013.6|15015|15013|15015.6|15013.6|15015|15013|9
1627030440000|2021-07-23 08:54:00|15015.1|15013.1|15015.1|15013.1|15015.1|15013.1|15014.8|15012.8|4
1627030450000|2021-07-23 08:54:10|15015|15013|15014|15012|15015.1|15013.1|15013.8|15011.8|19
1627030460000|2021-07-23 08:54:20|15013.8|15011.8|15013.2|15011.2|15014|15012|15013.1|15011.1|32
1627030470000|2021-07-23 08:54:30|15013.3|15011.3|15013.5|15011.5|15013.7|15011.7|15013.3|15011.3|13
1627030480000|2021-07-23 08:54:40|15013.6|15011.6|15014.3|15012.3|15014.8|15012.8|15013.5|15011.5|19
1627030490000|2021-07-23 08:54:50|15014.5|15012.5|15014.7|15012.7|15014.8|15012.8|15014.2|15012.2|9
1627030500000|2021-07-23 08:55:00|15014.5|15012.5|15014.6|15012.6|15014.7|15012.7|15014.3|15012.3|8
1627030510000|2021-07-23 08:55:10|15014.5|15012.5|15014.3|15012.3|15014.6|15012.6|15013.7|15011.7|15
1627030520000|2021-07-23 08:55:20|15014.2|15012.2|15014.6|15012.6|15014.7|15012.7|15014.2|15012.2|2
1627030530000|2021-07-23 08:55:30|15014.7|15012.7|15014.3|15012.3|15014.8|15012.8|15014.3|15012.3|3
1627030540000|2021-07-23 08:55:40|15014.1|15012.1|15014.3|15012.3|15014.5|15012.5|15013.8|15011.8|7
1627030550000|2021-07-23 08:55:50|15014.5|15012.5|15014.1|15012.1|15014.5|15012.5|15014.1|15012.1|1
1627030560000|2021-07-23 08:56:00|15014|15012|15012.8|15010.8|15014|15012|15012.8|15010.8|27
1627030570000|2021-07-23 08:56:10|15012.7|15010.7|15012.6|15010.6|15012.8|15010.8|15012.2|15010.2|17
1627030580000|2021-07-23 08:56:20|15012.5|15010.5|15012.8|15010.8|15013.1|15011.1|15012.5|15010.5|7
1627030590000|2021-07-23 08:56:30|15013|15011|15012.7|15010.7|15013.1|15011.1|15012.6|15010.6|8
1627030600000|2021-07-23 08:56:40|15012.8|15010.8|15012.7|15010.7|15012.8|15010.8|15012.5|15010.5|8
1627030610000|2021-07-23 08:56:50|15012.6|15010.6|15013.1|15011.1|15013.3|15011.3|15012.6|15010.6|5
1627030620000|2021-07-23 08:57:00|15013.2|15011.2|15012.8|15010.8|15013.6|15011.6|15012.8|15010.8|12
1627030630000|2021-07-23 08:57:10|15013.1|15011.1|15012.8|15010.8|15013.2|15011.2|15012.8|15010.8|2
1627030640000|2021-07-23 08:57:20|15013|15011|15012.6|15010.6|15013|15011|15012.5|15010.5|3
1627030650000|2021-07-23 08:57:30|15012.7|15010.7|15012.3|15010.3|15012.7|15010.7|15012.2|15010.2|6
1627030660000|2021-07-23 08:57:40|15012.5|15010.5|15012.6|15010.6|15012.6|15010.6|15012.2|15010.2|9
1627030670000|2021-07-23 08:57:50|15012.5|15010.5|15011.1|15009.1|15012.5|15010.5|15011.1|15009.1|46
1627030680000|2021-07-23 08:58:00|15011.2|15009.2|15009.5|15007.5|15011.2|15009.2|15009.5|15007.5|71
1627030690000|2021-07-23 08:58:10|15009.3|15007.3|15009.3|15007.3|15009.5|15007.5|15009.2|15007.2|22
1627030700000|2021-07-23 08:58:20|15009.2|15007.2|15009.3|15007.3|15009.7|15007.7|15009.2|15007.2|22
1627030710000|2021-07-23 08:58:30|15009.2|15007.2|15011.6|15009.6|15011.6|15009.6|15009.2|15007.2|32
1627030720000|2021-07-23 08:58:40|15011.8|15009.8|15011.3|15009.3|15012|15010|15011.2|15009.2|16
1627030730000|2021-07-23 08:58:50|15011.5|15009.5|15011.3|15009.3|15011.7|15009.7|15011.2|15009.2|2
1627030740000|2021-07-23 08:59:00|15011.2|15009.2|15011.1|15009.1|15011.5|15009.5|15011.1|15009.1|4
1627030750000|2021-07-23 08:59:10|15011.2|15009.2|15011.6|15009.6|15011.6|15009.6|15011.1|15009.1|1
1627030760000|2021-07-23 08:59:20|15011.7|15009.7|15011.6|15009.6|15011.8|15009.8|15011.5|15009.5|8
1627030770000|2021-07-23 08:59:30|15011.5|15009.5|15011.1|15009.1|15011.6|15009.6|15010.8|15008.8|0
1627030780000|2021-07-23 08:59:40|15010.8|15008.8|15010.8|15008.8|15011.1|15009.1|15010.6|15008.6|7
1627030790000|2021-07-23 08:59:50|15010.7|15008.7|15010.6|15008.6|15011|15009|15010.6|15008.6|2
1627030800000|2021-07-23 09:00:00|15010.7|15008.7|15009.3|15007.3|15010.7|15008.7|15009.3|15007.3|27
1627030810000|2021-07-23 09:00:10|15009.5|15007.5|15009.8|15007.8|15010.1|15008.1|15009.3|15007.3|10
1627030820000|2021-07-23 09:00:20|15010|15008|15010.6|15008.6|15010.7|15008.7|15010|15008|11
1627030830000|2021-07-23 09:00:30|15010.3|15008.3|15009.7|15007.7|15010.3|15008.3|15009.7|15007.7|9
1627030840000|2021-07-23 09:00:40|15010|15008|15009.8|15007.8|15010.2|15008.2|15009.7|15007.7|16
1627030850000|2021-07-23 09:00:50|15010|15008|15010|15008|15010|15008|15009.8|15007.8|1
1627030860000|2021-07-23 09:01:00|15009.8|15007.8|15009.6|15007.6|15009.8|15007.8|15009.6|15007.6|13
1627030870000|2021-07-23 09:01:10|15009.5|15007.5|15010.8|15008.8|15010.8|15008.8|15009.3|15007.3|13
1627030880000|2021-07-23 09:01:20|15011|15009|15011.6|15009.6|15012.1|15010.1|15011|15009|19
1627030890000|2021-07-23 09:01:30|15011.7|15009.7|15011.7|15009.7|15011.7|15009.7|15011.6|15009.6|0
1627030900000|2021-07-23 09:01:40|15011.8|15009.8|15011.6|15009.6|15011.8|15009.8|15011.6|15009.6|4
1627030910000|2021-07-23 09:01:50|15011.7|15009.7|15012.6|15010.6|15012.6|15010.6|15011.7|15009.7|18
1627030920000|2021-07-23 09:02:00|15012.5|15010.5|15012.6|15010.6|15012.6|15010.6|15012.3|15010.3|11
1627030930000|2021-07-23 09:02:10|15012.5|15010.5|15011.7|15009.7|15012.6|15010.6|15011.6|15009.6|13
1627030940000|2021-07-23 09:02:20|15011.8|15009.8|15012|15010|15012|15010|15011.6|15009.6|4
1627030950000|2021-07-23 09:02:30|15011.8|15009.8|15011.6|15009.6|15012|15010|15011.6|15009.6|3
1627030960000|2021-07-23 09:02:40|15011.5|15009.5|15011.8|15009.8|15012.1|15010.1|15011.5|15009.5|3
1627030970000|2021-07-23 09:02:50|15012|15010|15012.6|15010.6|15012.7|15010.7|15011.6|15009.6|6
1627030980000|2021-07-23 09:03:00|15012.5|15010.5|15012.1|15010.1|15012.5|15010.5|15012.1|15010.1|4
1627030990000|2021-07-23 09:03:10|15012|15010|15011.7|15009.7|15012.1|15010.1|15011.6|15009.6|3
1627031000000|2021-07-23 09:03:20|15011.8|15009.8|15011.5|15009.5|15012.1|15010.1|15011.3|15009.3|7
1627031010000|2021-07-23 09:03:30|15011.3|15009.3|15011.5|15009.5|15011.5|15009.5|15011.2|15009.2|1
1627031020000|2021-07-23 09:03:40|15011.3|15009.3|15011.8|15009.8|15012|15010|15011.3|15009.3|7
1627031030000|2021-07-23 09:03:50|15011.7|15009.7|15012|15010|15012|15010|15011.6|15009.6|1
1627031040000|2021-07-23 09:04:00|15011.8|15009.8|15011.8|15009.8|15011.8|15009.8|15010.8|15008.8|13
1627031050000|2021-07-23 09:04:10|15012|15010|15012.3|15010.3|15012.3|15010.3|15012|15010|2
1627031060000|2021-07-23 09:04:20|15012.5|15010.5|15012.6|15010.6|15012.6|15010.6|15012.2|15010.2|4
1627031070000|2021-07-23 09:04:30|15012.8|15010.8|15013|15011|15013.2|15011.2|15012.6|15010.6|18
1627031080000|2021-07-23 09:04:40|15012.8|15010.8|15012.6|15010.6|15013|15011|15012.6|15010.6|4
1627031090000|2021-07-23 09:04:50|15012.8|15010.8|15012.7|15010.7|15012.8|15010.8|15012.7|15010.7|2
1627031100000|2021-07-23 09:05:00|15012.8|15010.8|15012.6|15010.6|15012.8|15010.8|15012.5|15010.5|10
1627031110000|2021-07-23 09:05:10|15012.5|15010.5|15012.6|15010.6|15012.6|15010.6|15012.2|15010.2|4
1627031120000|2021-07-23 09:05:20|15012.5|15010.5|15012.6|15010.6|15012.6|15010.6|15012.5|15010.5|2
1627031130000|2021-07-23 09:05:30|15012.5|15010.5|15012.6|15010.6|15012.6|15010.6|15012.5|15010.5|1
1627031140000|2021-07-23 09:05:40|15012.5|15010.5|15012.6|15010.6|15012.6|15010.6|15012.2|15010.2|1
1627031150000|2021-07-23 09:05:50|15012.5|15010.5|15012.6|15010.6|15012.6|15010.6|15012.3|15010.3|6
1627031160000|2021-07-23 09:06:00|15012.5|15010.5|15012.5|15010.5|15012.6|15010.6|15012.5|15010.5|1
1627031170000|2021-07-23 09:06:10|15012.6|15010.6|15012.3|15010.3|15012.6|15010.6|15012.3|15010.3|0
1627031180000|2021-07-23 09:06:20|15012.5|15010.5|15012.6|15010.6|15012.6|15010.6|15012.5|15010.5|2
1627031190000|2021-07-23 09:06:30|15012.5|15010.5|15011.8|15009.8|15012.6|15010.6|15011.6|15009.6|6
1627031200000|2021-07-23 09:06:40|15011.7|15009.7|15012.1|15010.1|15012.5|15010.5|15011.7|15009.7|1
1627031210000|2021-07-23 09:06:50|15012|15010|15012.3|15010.3|15012.5|15010.5|15012|15010|3
1627031220000|2021-07-23 09:07:00|15012.5|15010.5|15012.6|15010.6|15012.6|15010.6|15012.3|15010.3|6
1627031230000|2021-07-23 09:07:10|15012.5|15010.5|15012.6|15010.6|15012.8|15010.8|15012.3|15010.3|10
1627031240000|2021-07-23 09:07:20|15012.7|15010.7|15012.6|15010.6|15012.7|15010.7|15012.6|15010.6|0
1627031250000|2021-07-23 09:07:30|15012.5|15010.5|15011.8|15009.8|15012.5|15010.5|15011.6|15009.6|7
1627031260000|2021-07-23 09:07:40|15011.7|15009.7|15012.1|15010.1|15012.2|15010.2|15011.7|15009.7|2
1627031270000|2021-07-23 09:07:50|15012.2|15010.2|15012.6|15010.6|15012.8|15010.8|15012.1|15010.1|4
1627031280000|2021-07-23 09:08:00|15012.7|15010.7|15012.6|15010.6|15012.7|15010.7|15012.6|15010.6|10
1627031290000|2021-07-23 09:08:10|15012.7|15010.7|15012.1|15010.1|15012.7|15010.7|15012.1|15010.1|4
1627031300000|2021-07-23 09:08:20|15012.2|15010.2|15012.6|15010.6|15012.8|15010.8|15012.2|15010.2|3
1627031320000|2021-07-23 09:08:40|15012.8|15010.8|15013.3|15011.3|15013.6|15011.6|15012.8|15010.8|13
1627031330000|2021-07-23 09:08:50|15013.5|15011.5|15013.5|15011.5|15013.6|15011.6|15013.3|15011.3|5
1627031340000|2021-07-23 09:09:00|15013.6|15011.6|15013.5|15011.5|15013.7|15011.7|15013.3|15011.3|3
1627031350000|2021-07-23 09:09:10|15013.3|15011.3|15013.1|15011.1|15013.6|15011.6|15013.1|15011.1|6
1627031360000|2021-07-23 09:09:20|15013.2|15011.2|15013.1|15011.1|15013.6|15011.6|15012.8|15010.8|5
1627031370000|2021-07-23 09:09:30|15013.2|15011.2|15012.5|15010.5|15013.6|15011.6|15012.5|15010.5|3
1627031380000|2021-07-23 09:09:40|15012.6|15010.6|15012.6|15010.6|15012.7|15010.7|15012.6|15010.6|0
1627031390000|2021-07-23 09:09:50|15012.7|15010.7|15013.6|15011.6|15013.6|15011.6|15012.5|15010.5|6
1627031400000|2021-07-23 09:10:00|15013.5|15011.5|15012.6|15010.6|15013.6|15011.6|15012.5|15010.5|5
1627031410000|2021-07-23 09:10:10|15012.7|15010.7|15013.2|15011.2|15013.2|15011.2|15012.7|15010.7|9
1627031420000|2021-07-23 09:10:20|15013.1|15011.1|15012.8|15010.8|15013.2|15011.2|15012.7|15010.7|9
1627031430000|2021-07-23 09:10:30|15013|15011|15013.6|15011.6|15014|15012|15013|15011|80
1627031440000|2021-07-23 09:10:40|15013.3|15011.3|15013|15011|15013.8|15011.8|15012.8|15010.8|11
1627031450000|2021-07-23 09:10:50|15013.1|15011.1|15013.8|15011.8|15014|15012|15013|15011|3
1627031460000|2021-07-23 09:11:00|15013.7|15011.7|15014.3|15012.3|15014.8|15012.8|15013.6|15011.6|24
1627031470000|2021-07-23 09:11:10|15014.5|15012.5|15015|15013|15015.1|15013.1|15014.1|15012.1|13
1627031480000|2021-07-23 09:11:20|15014.8|15012.8|15014.8|15012.8|15015.6|15013.6|15014.8|15012.8|14
1627031490000|2021-07-23 09:11:30|15015.2|15013.2|15016|15014|15016.2|15014.2|15014.8|15012.8|24
1627031500000|2021-07-23 09:11:40|15016.1|15014.1|15015|15013|15016.1|15014.1|15015|15013|11
1627031510000|2021-07-23 09:11:50|15015.1|15013.1|15015|15013|15015.7|15013.7|15015|15013|19
1627031520000|2021-07-23 09:12:00|15014.8|15012.8|15014.5|15012.5|15014.8|15012.8|15014.5|15012.5|0
1627031530000|2021-07-23 09:12:10|15014.6|15012.6|15014.6|15012.6|15015.2|15013.2|15014.6|15012.6|13
1627031540000|2021-07-23 09:12:20|15014.7|15012.7|15014.7|15012.7|15014.8|15012.8|15014.3|15012.3|3
1627031550000|2021-07-23 09:12:30|15014.6|15012.6|15014.7|15012.7|15015|15013|15014.1|15012.1|14
1627031560000|2021-07-23 09:12:40|15014.8|15012.8|15014.5|15012.5|15015|15013|15014.3|15012.3|3
1627031570000|2021-07-23 09:12:50|15014.6|15012.6|15014.8|15012.8|15015.1|15013.1|15014.6|15012.6|2
1627031580000|2021-07-23 09:13:00|15014.7|15012.7|15013.8|15011.8|15014.7|15012.7|15013.8|15011.8|5
1627031590000|2021-07-23 09:13:10|15013.7|15011.7|15015.2|15013.2|15015.3|15013.3|15013.5|15011.5|75
1627031600000|2021-07-23 09:13:20|15015.3|15013.3|15015.8|15013.8|15016.5|15014.5|15015.2|15013.2|20
1627031610000|2021-07-23 09:13:30|15016|15014|15015.6|15013.6|15016.1|15014.1|15015.6|15013.6|7
1627031620000|2021-07-23 09:13:40|15015.3|15013.3|15015|15013|15015.6|15013.6|15014.7|15012.7|8
1627031630000|2021-07-23 09:13:50|15015.1|15013.1|15014.8|15012.8|15015.3|15013.3|15014.7|15012.7|10
1627031640000|2021-07-23 09:14:00|15014.7|15012.7|15013.8|15011.8|15014.7|15012.7|15013.7|15011.7|5
1627031650000|2021-07-23 09:14:10|15014|15012|15014.6|15012.6|15014.7|15012.7|15014|15012|8
1627031660000|2021-07-23 09:14:20|15014.7|15012.7|15015.3|15013.3|15015.8|15013.8|15014.7|15012.7|12
1627031670000|2021-07-23 09:14:30|15015.1|15013.1|15015|15013|15015.1|15013.1|15015|15013|7
1627031680000|2021-07-23 09:14:40|15015.1|15013.1|15014.8|15012.8|15015.5|15013.5|15014.7|15012.7|16
1627031690000|2021-07-23 09:14:50|15015|15013|15015.1|15013.1|15015.2|15013.2|15015|15013|1
1627031700000|2021-07-23 09:15:00|15015|15013|15015.3|15013.3|15015.3|15013.3|15014.8|15012.8|7
1627031710000|2021-07-23 09:15:10|15015.2|15013.2|15015|15013|15015.3|15013.3|15014.6|15012.6|13
1627031720000|2021-07-23 09:15:20|15014.8|15012.8|15015|15013|15015.1|15013.1|15014.8|15012.8|3
1627031730000|2021-07-23 09:15:30|15014.8|15012.8|15014.8|15012.8|15015.1|15013.1|15014.5|15012.5|6
1627031740000|2021-07-23 09:15:40|15015.1|15013.1|15015.1|15013.1|15015.5|15013.5|15015.1|15013.1|10
1627031750000|2021-07-23 09:15:50|15015.2|15013.2|15015.1|15013.1|15015.6|15013.6|15015|15013|7
1627031760000|2021-07-23 09:16:00|15014.8|15012.8|15015.3|15013.3|15015.3|15013.3|15014.6|15012.6|13
1627031770000|2021-07-23 09:16:10|15015.2|15013.2|15015.5|15013.5|15015.5|15013.5|15015.1|15013.1|4
1627031780000|2021-07-23 09:16:20|15015.3|15013.3|15015.2|15013.2|15015.3|15013.3|15015.1|15013.1|0
1627031790000|2021-07-23 09:16:30|15015.3|15013.3|15016|15014|15016.2|15014.2|15015.3|15013.3|9
1627031800000|2021-07-23 09:16:40|15016.1|15014.1|15016|15014|15016.2|15014.2|15015.8|15013.8|7
1627031810000|2021-07-23 09:16:50|15016.1|15014.1|15016.8|15014.8|15016.8|15014.8|15015.8|15013.8|13
1627031820000|2021-07-23 09:17:00|15016.7|15014.7|15016.6|15014.6|15016.7|15014.7|15016.2|15014.2|20
1627031830000|2021-07-23 09:17:10|15016.7|15014.7|15016.8|15014.8|15017.1|15015.1|15016.5|15014.5|11
1627031840000|2021-07-23 09:17:20|15016.7|15014.7|15017|15015|15017.1|15015.1|15016.6|15014.6|8
1627031850000|2021-07-23 09:17:30|15016.8|15014.8|15017.1|15015.1|15017.1|15015.1|15016.6|15014.6|3
1627031860000|2021-07-23 09:17:40|15017|15015|15016.8|15014.8|15017|15015|15016.7|15014.7|3
1627031870000|2021-07-23 09:17:50|15016.7|15014.7|15016.3|15014.3|15017|15015|15016.3|15014.3|10
1627031880000|2021-07-23 09:18:00|15016.5|15014.5|15016.5|15014.5|15016.6|15014.6|15016.3|15014.3|5
1627031890000|2021-07-23 09:18:10|15016.3|15014.3|15016.5|15014.5|15017.1|15015.1|15016.3|15014.3|9
1627031900000|2021-07-23 09:18:20|15016.6|15014.6|15016.5|15014.5|15016.6|15014.6|15016.3|15014.3|8
1627031910000|2021-07-23 09:18:30|15016.2|15014.2|15016.1|15014.1|15016.3|15014.3|15016.1|15014.1|5
1627031920000|2021-07-23 09:18:40|15016.2|15014.2|15016.6|15014.6|15016.6|15014.6|15016.2|15014.2|0
1627031930000|2021-07-23 09:18:50|15016.3|15014.3|15016.3|15014.3|15016.5|15014.5|15016.3|15014.3|2
1627031940000|2021-07-23 09:19:00|15016.5|15014.5|15016.3|15014.3|15016.6|15014.6|15016.2|15014.2|2
1627031950000|2021-07-23 09:19:10|15016.2|15014.2|15016.2|15014.2|15016.3|15014.3|15016.2|15014.2|1
1627031960000|2021-07-23 09:19:20|15016.1|15014.1|15017.1|15015.1|15017.1|15015.1|15016.1|15014.1|6
1627031970000|2021-07-23 09:19:30|15017.5|15015.5|15017.1|15015.1|15017.8|15015.8|15016.8|15014.8|39
1627031980000|2021-07-23 09:19:40|15017|15015|15017.1|15015.1|15017.1|15015.1|15016.6|15014.6|7
1627031990000|2021-07-23 09:19:50|15017.2|15015.2|15017.2|15015.2|15017.7|15015.7|15017.1|15015.1|6
1627032000000|2021-07-23 09:20:00|15017.3|15015.3|15017.6|15015.6|15018|15016|15017.3|15015.3|7
1627032010000|2021-07-23 09:20:10|15017.7|15015.7|15017.8|15015.8|15017.8|15015.8|15017.6|15015.6|9
1627032020000|2021-07-23 09:20:20|15017.7|15015.7|15018|15016|15018.1|15016.1|15017.7|15015.7|10
1627032030000|2021-07-23 09:20:30|15018.1|15016.1|15018.1|15016.1|15018.2|15016.2|15018|15016|1
1627032040000|2021-07-23 09:20:40|15018|15016|15018|15016|15018.1|15016.1|15018|15016|0
1627032050000|2021-07-23 09:20:50|15018.1|15016.1|15017.7|15015.7|15018.1|15016.1|15017.3|15015.3|6
1627032060000|2021-07-23 09:21:00|15018|15016|15018.1|15016.1|15018.1|15016.1|15017.3|15015.3|9
1627032070000|2021-07-23 09:21:10|15018.2|15016.2|15018.3|15016.3|15018.3|15016.3|15018.2|15016.2|5
1627032080000|2021-07-23 09:21:20|15018.5|15016.5|15018.8|15016.8|15019.1|15017.1|15018.3|15016.3|25
1627032090000|2021-07-23 09:21:30|15019|15017|15019|15017|15019.1|15017.1|15018.7|15016.7|5
1627032100000|2021-07-23 09:21:40|15018.8|15016.8|15018.6|15016.6|15019.1|15017.1|15018.6|15016.6|2
1627032110000|2021-07-23 09:21:50|15018.7|15016.7|15018.6|15016.6|15018.8|15016.8|15018.5|15016.5|11
1627032120000|2021-07-23 09:22:00|15018.3|15016.3|15018.3|15016.3|15018.5|15016.5|15018.2|15016.2|4
1627032130000|2021-07-23 09:22:10|15018.5|15016.5|15018.1|15016.1|15018.5|15016.5|15018.1|15016.1|4
1627032140000|2021-07-23 09:22:20|15018.3|15016.3|15018.2|15016.2|15018.3|15016.3|15018.1|15016.1|3
1627032150000|2021-07-23 09:22:30|15018.1|15016.1|15018.6|15016.6|15018.7|15016.7|15017.8|15015.8|20
1627032160000|2021-07-23 09:22:40|15018.7|15016.7|15018.8|15016.8|15019.1|15017.1|15018.5|15016.5|18
1627032170000|2021-07-23 09:22:50|15018.7|15016.7|15018.8|15016.8|15019|15017|15018.5|15016.5|9
1627032180000|2021-07-23 09:23:00|15019|15017|15018.8|15016.8|15019.2|15017.2|15018.8|15016.8|3
1627032190000|2021-07-23 09:23:10|15019|15017|15019.1|15017.1|15019.2|15017.2|15018.8|15016.8|12
1627032200000|2021-07-23 09:23:20|15019.3|15017.3|15019.6|15017.6|15019.6|15017.6|15019.2|15017.2|14
1627032210000|2021-07-23 09:23:30|15019.7|15017.7|15019.8|15017.8|15020.1|15018.1|15019.6|15017.6|43
1627032220000|2021-07-23 09:23:40|15019.7|15017.7|15018.8|15016.8|15019.7|15017.7|15018.6|15016.6|13
1627032230000|2021-07-23 09:23:50|15018.7|15016.7|15017.3|15015.3|15018.7|15016.7|15017.3|15015.3|57
1627032240000|2021-07-23 09:24:00|15017.2|15015.2|15017|15015|15017.7|15015.7|15017|15015|16
1627032250000|2021-07-23 09:24:10|15016.8|15014.8|15016.7|15014.7|15017.1|15015.1|15016.6|15014.6|9
1627032260000|2021-07-23 09:24:20|15016.8|15014.8|15016.6|15014.6|15016.8|15014.8|15016.5|15014.5|4
1627032270000|2021-07-23 09:24:30|15016.7|15014.7|15016.8|15014.8|15017|15015|15016.5|15014.5|2
1627032280000|2021-07-23 09:24:40|15016.7|15014.7|15016.8|15014.8|15017.1|15015.1|15016.5|15014.5|3
1627032290000|2021-07-23 09:24:50|15017|15015|15016.1|15014.1|15017|15015|15016.1|15014.1|17
1627032300000|2021-07-23 09:25:00|15016|15014|15016|15014|15016|15014|15015.5|15013.5|20
1627032310000|2021-07-23 09:25:10|15016.1|15014.1|15015.7|15013.7|15016.3|15014.3|15015.7|15013.7|6
1627032320000|2021-07-23 09:25:20|15015.8|15013.8|15017.1|15015.1|15017.7|15015.7|15015.8|15013.8|44
1627032330000|2021-07-23 09:25:30|15017|15015|15017.1|15015.1|15017.2|15015.2|15016.5|15014.5|18
1627032340000|2021-07-23 09:25:40|15017|15015|15017.1|15015.1|15017.3|15015.3|15017|15015|4
1627032350000|2021-07-23 09:25:50|15017|15015|15017.1|15015.1|15017.1|15015.1|15016.8|15014.8|5
1627032360000|2021-07-23 09:26:00|15017.2|15015.2|15018.1|15016.1|15018.1|15016.1|15017.1|15015.1|11
1627032370000|2021-07-23 09:26:10|15018|15016|15017.8|15015.8|15018|15016|15017.3|15015.3|7
1627032380000|2021-07-23 09:26:20|15017.6|15015.6|15017.2|15015.2|15018|15016|15017.1|15015.1|10
1627032390000|2021-07-23 09:26:30|15017.1|15015.1|15016.6|15014.6|15017.1|15015.1|15016.5|15014.5|9
1627032400000|2021-07-23 09:26:40|15016.7|15014.7|15015.8|15013.8|15016.8|15014.8|15015.8|15013.8|6
1627032410000|2021-07-23 09:26:50|15015.7|15013.7|15016|15014|15016.1|15014.1|15015.6|15013.6|12
1627032420000|2021-07-23 09:27:00|15016.1|15014.1|15016.1|15014.1|15016.2|15014.2|15015.5|15013.5|2
1627032430000|2021-07-23 09:27:10|15016|15014|15016|15014|15016.3|15014.3|15015.8|15013.8|1
1627032440000|2021-07-23 09:27:20|15015.8|15013.8|15016.6|15014.6|15016.6|15014.6|15015.8|15013.8|1
1627032450000|2021-07-23 09:27:30|15016.5|15014.5|15016|15014|15016.6|15014.6|15016|15014|0
1627032460000|2021-07-23 09:27:40|15015.8|15013.8|15015.7|15013.7|15016|15014|15015.6|15013.6|6
1627032470000|2021-07-23 09:27:50|15015.8|15013.8|15015.8|15013.8|15015.8|15013.8|15015.5|15013.5|3
1627032480000|2021-07-23 09:28:00|15015.7|15013.7|15015.2|15013.2|15015.7|15013.7|15015.1|15013.1|10
1627032490000|2021-07-23 09:28:10|15015.1|15013.1|15015.1|15013.1|15015.6|15013.6|15015.1|15013.1|10
1627032500000|2021-07-23 09:28:20|15015.2|15013.2|15015.1|15013.1|15015.3|15013.3|15015|15013|25
1627032510000|2021-07-23 09:28:30|15015|15013|15015.3|15013.3|15015.5|15013.5|15015|15013|18
1627032520000|2021-07-23 09:28:40|15015.5|15013.5|15015.6|15013.6|15015.7|15013.7|15015.3|15013.3|3
1627032530000|2021-07-23 09:28:50|15015.5|15013.5|15016.3|15014.3|15016.3|15014.3|15015.5|15013.5|5
1627032540000|2021-07-23 09:29:00|15016.6|15014.6|15016.1|15014.1|15016.6|15014.6|15015.8|15013.8|5
1627032550000|2021-07-23 09:29:10|15016.2|15014.2|15016.1|15014.1|15016.3|15014.3|15016|15014|1
1627032560000|2021-07-23 09:29:20|15016.2|15014.2|15016|15014|15016.2|15014.2|15015.8|15013.8|0
1627032570000|2021-07-23 09:29:30|15016.1|15014.1|15016.3|15014.3|15016.3|15014.3|15016|15014|3
1627032580000|2021-07-23 09:29:40|15016.5|15014.5|15016.3|15014.3|15016.5|15014.5|15016.3|15014.3|1
1627032590000|2021-07-23 09:29:50|15016.5|15014.5|15016.8|15014.8|15016.8|15014.8|15016.1|15014.1|11
1627032600000|2021-07-23 09:30:00|15017|15015|15017.1|15015.1|15017.1|15015.1|15016.8|15014.8|5
1627032610000|2021-07-23 09:30:10|15017.3|15015.3|15017.7|15015.7|15017.7|15015.7|15017.1|15015.1|7
1627032620000|2021-07-23 09:30:20|15017.5|15015.5|15017.3|15015.3|15017.7|15015.7|15017.2|15015.2|7
1627032630000|2021-07-23 09:30:30|15017.5|15015.5|15017.5|15015.5|15017.8|15015.8|15017.5|15015.5|2
1627032640000|2021-07-23 09:30:40|15017.6|15015.6|15018|15016|15018.1|15016.1|15017.5|15015.5|17
1627032650000|2021-07-23 09:30:50|15017.8|15015.8|15017.8|15015.8|15018.1|15016.1|15017.7|15015.7|3
1627032660000|2021-07-23 09:31:00|15018|15016|15017.2|15015.2|15018|15016|15017.1|15015.1|2
1627032670000|2021-07-23 09:31:10|15017.1|15015.1|15017.1|15015.1|15017.3|15015.3|15017|15015|3
1627032680000|2021-07-23 09:31:20|15017|15015|15017.8|15015.8|15017.8|15015.8|15017|15015|1
1627032690000|2021-07-23 09:31:30|15017.7|15015.7|15017|15015|15017.7|15015.7|15017|15015|4
1627032700000|2021-07-23 09:31:40|15016.8|15014.8|15017.1|15015.1|15017.1|15015.1|15016.8|15014.8|0
1627032710000|2021-07-23 09:31:50|15017.2|15015.2|15017.3|15015.3|15017.8|15015.8|15017.2|15015.2|3
1627032720000|2021-07-23 09:32:00|15017.5|15015.5|15016.3|15014.3|15017.6|15015.6|15016.3|15014.3|2
1627032730000|2021-07-23 09:32:10|15016.1|15014.1|15016.1|15014.1|15016.3|15014.3|15016|15014|3
1627032740000|2021-07-23 09:32:20|15016.2|15014.2|15016.6|15014.6|15016.6|15014.6|15016.1|15014.1|5
1627032750000|2021-07-23 09:32:30|15016.3|15014.3|15016.3|15014.3|15016.5|15014.5|15016.1|15014.1|3
1627032760000|2021-07-23 09:32:40|15016.2|15014.2|15016.3|15014.3|15016.3|15014.3|15016.1|15014.1|0
1627032770000|2021-07-23 09:32:50|15016.2|15014.2|15016.1|15014.1|15016.2|15014.2|15016.1|15014.1|0
1627032780000|2021-07-23 09:33:00|15016.2|15014.2|15016.1|15014.1|15016.3|15014.3|15016.1|15014.1|0
1627032790000|2021-07-23 09:33:10|15016.3|15014.3|15016.3|15014.3|15016.5|15014.5|15016.1|15014.1|9
1627032800000|2021-07-23 09:33:20|15016.6|15014.6|15016.7|15014.7|15016.7|15014.7|15016.6|15014.6|3
1627032810000|2021-07-23 09:33:30|15016.8|15014.8|15017.1|15015.1|15017.1|15015.1|15016.8|15014.8|3
1627032820000|2021-07-23 09:33:40|15017|15015|15017.1|15015.1|15017.1|15015.1|15017|15015|2
1627032830000|2021-07-23 09:33:50|15016.8|15014.8|15017.3|15015.3|15017.3|15015.3|15016.7|15014.7|7
1627032840000|2021-07-23 09:34:00|15017.5|15015.5|15017.8|15015.8|15018|15016|15017.5|15015.5|2
1627032850000|2021-07-23 09:34:10|15017.7|15015.7|15018.1|15016.1|15018.2|15016.2|15017.6|15015.6|4
1627032860000|2021-07-23 09:34:20|15017.6|15015.6|15017|15015|15017.8|15015.8|15016.8|15014.8|7
1627032870000|2021-07-23 09:34:30|15017.1|15015.1|15017.1|15015.1|15017.2|15015.2|15016.8|15014.8|8
1627032880000|2021-07-23 09:34:40|15017.2|15015.2|15017.1|15015.1|15017.2|15015.2|15017.1|15015.1|0
1627032890000|2021-07-23 09:34:50|15017.2|15015.2|15017.1|15015.1|15017.5|15015.5|15017.1|15015.1|2
1627032900000|2021-07-23 09:35:00|15017.5|15015.5|15017|15015|15017.5|15015.5|15017|15015|1
1627032910000|2021-07-23 09:35:10|15016.8|15014.8|15017.2|15015.2|15017.3|15015.3|15016.8|15014.8|7
1627032920000|2021-07-23 09:35:20|15017.3|15015.3|15018.2|15016.2|15018.2|15016.2|15017.3|15015.3|8
1627032930000|2021-07-23 09:35:30|15018.1|15016.1|15017.6|15015.6|15018.1|15016.1|15017.6|15015.6|3
1627032940000|2021-07-23 09:35:40|15017.5|15015.5|15018.2|15016.2|15018.2|15016.2|15017.5|15015.5|4
1627032950000|2021-07-23 09:35:50|15018.3|15016.3|15018.1|15016.1|15018.5|15016.5|15018.1|15016.1|1
1627032960000|2021-07-23 09:36:00|15018|15016|15018.6|15016.6|15018.7|15016.7|15017.7|15015.7|6
1627032970000|2021-07-23 09:36:10|15018.5|15016.5|15019.2|15017.2|15019.5|15017.5|15018.5|15016.5|10
1627032980000|2021-07-23 09:36:20|15019.1|15017.1|15019.1|15017.1|15019.3|15017.3|15018.8|15016.8|7
1627032990000|2021-07-23 09:36:30|15019.2|15017.2|15019.7|15017.7|15020.3|15018.3|15019.2|15017.2|30
1627033000000|2021-07-23 09:36:40|15019.6|15017.6|15020.2|15018.2|15020.2|15018.2|15019.6|15017.6|2
1627033010000|2021-07-23 09:36:50|15020.1|15018.1|15020.3|15018.3|15020.6|15018.6|15019.8|15017.8|11
1627033020000|2021-07-23 09:37:00|15020.5|15018.5|15020.1|15018.1|15020.5|15018.5|15019.8|15017.8|5
1627033030000|2021-07-23 09:37:10|15020|15018|15019.1|15017.1|15020|15018|15019.1|15017.1|17
1627033040000|2021-07-23 09:37:20|15019|15017|15018.8|15016.8|15019.2|15017.2|15018.8|15016.8|1
1627033050000|2021-07-23 09:37:30|15019|15017|15019.1|15017.1|15019.1|15017.1|15018.8|15016.8|5
1627033060000|2021-07-23 09:37:40|15019.2|15017.2|15019.5|15017.5|15019.6|15017.6|15019.1|15017.1|2
1627033070000|2021-07-23 09:37:50|15019.2|15017.2|15019.3|15017.3|15019.5|15017.5|15019.2|15017.2|2
1627033080000|2021-07-23 09:38:00|15019.2|15017.2|15019.5|15017.5|15019.6|15017.6|15019.1|15017.1|7
1627033090000|2021-07-23 09:38:10|15019.6|15017.6|15020.3|15018.3|15020.5|15018.5|15019.6|15017.6|13
1627033100000|2021-07-23 09:38:20|15020.5|15018.5|15020.3|15018.3|15020.5|15018.5|15020.3|15018.3|6
1627033110000|2021-07-23 09:38:30|15020.2|15018.2|15020.3|15018.3|15020.5|15018.5|15020.1|15018.1|20
1627033120000|2021-07-23 09:38:40|15020.5|15018.5|15020.5|15018.5|15020.7|15018.7|15020.2|15018.2|4
1627033130000|2021-07-23 09:38:50|15020.6|15018.6|15020.3|15018.3|15020.6|15018.6|15020.1|15018.1|3
1627033140000|2021-07-23 09:39:00|15020.2|15018.2|15020.1|15018.1|15020.2|15018.2|15019.7|15017.7|9
1627033150000|2021-07-23 09:39:10|15020.2|15018.2|15020.5|15018.5|15020.5|15018.5|15020.1|15018.1|3
1627033160000|2021-07-23 09:39:20|15020.6|15018.6|15020.5|15018.5|15020.6|15018.6|15020.3|15018.3|4
1627033170000|2021-07-23 09:39:30|15020.3|15018.3|15020.6|15018.6|15020.6|15018.6|15020.2|15018.2|4
1627033180000|2021-07-23 09:39:40|15020.7|15018.7|15021.8|15019.8|15021.8|15019.8|15020.6|15018.6|53
1627033190000|2021-07-23 09:39:50|15022|15020|15023.6|15021.6|15024.2|15022.2|15021.7|15019.7|218
1627033200000|2021-07-23 09:40:00|15023.1|15021.1|15024.5|15022.5|15024.8|15022.8|15022.8|15020.8|150
1627033210000|2021-07-23 09:40:10|15024.6|15022.6|15022.8|15020.8|15024.6|15022.6|15022.8|15020.8|36
1627033220000|2021-07-23 09:40:20|15022.6|15020.6|15022.1|15020.1|15023.7|15021.7|15022.1|15020.1|62
1627033230000|2021-07-23 09:40:30|15022.2|15020.2|15022.5|15020.5|15022.8|15020.8|15022.1|15020.1|8
1627033240000|2021-07-23 09:40:40|15022.6|15020.6|15022.8|15020.8|15023|15021|15022.6|15020.6|5
1627033250000|2021-07-23 09:40:50|15023|15021|15023.6|15021.6|15024|15022|15023|15021|9
1627033260000|2021-07-23 09:41:00|15023.7|15021.7|15022.8|15020.8|15023.7|15021.7|15022.8|15020.8|11
1627033270000|2021-07-23 09:41:10|15023|15021|15022.5|15020.5|15023.6|15021.6|15022.5|15020.5|33
1627033280000|2021-07-23 09:41:20|15022.6|15020.6|15023.6|15021.6|15023.8|15021.8|15022.5|15020.5|13
1627033290000|2021-07-23 09:41:30|15023.7|15021.7|15023.7|15021.7|15023.7|15021.7|15023.6|15021.6|3
1627033300000|2021-07-23 09:41:40|15023.6|15021.6|15023.6|15021.6|15024|15022|15023.6|15021.6|4
1627033310000|2021-07-23 09:41:50|15023.7|15021.7|15024|15022|15024|15022|15023.7|15021.7|6
1627033320000|2021-07-23 09:42:00|15024.1|15022.1|15024.8|15022.8|15025.1|15023.1|15024|15022|43
1627033330000|2021-07-23 09:42:10|15025|15023|15025.3|15023.3|15025.6|15023.6|15024.8|15022.8|17
1627033340000|2021-07-23 09:42:20|15025.5|15023.5|15025.8|15023.8|15026.2|15024.2|15025.5|15023.5|41
1627033350000|2021-07-23 09:42:30|15026|15024|15025|15023|15026|15024|15025|15023|85
1627033360000|2021-07-23 09:42:40|15024.8|15022.8|15026.1|15024.1|15026.1|15024.1|15024.8|15022.8|13
1627033370000|2021-07-23 09:42:50|15025.8|15023.8|15025.2|15023.2|15026|15024|15025.2|15023.2|16
1627033380000|2021-07-23 09:43:00|15025.1|15023.1|15025.7|15023.7|15025.8|15023.8|15025.1|15023.1|8
1627033390000|2021-07-23 09:43:10|15025.6|15023.6|15025.7|15023.7|15025.7|15023.7|15025.5|15023.5|0
1627033400000|2021-07-23 09:43:20|15025.8|15023.8|15025.8|15023.8|15025.8|15023.8|15025.6|15023.6|2
1627033410000|2021-07-23 09:43:30|15025.7|15023.7|15025.7|15023.7|15025.8|15023.8|15025.6|15023.6|4
1627033420000|2021-07-23 09:43:40|15025.6|15023.6|15025.5|15023.5|15025.8|15023.8|15025.3|15023.3|10
1627033430000|2021-07-23 09:43:50|15025.3|15023.3|15024.6|15022.6|15025.3|15023.3|15024.6|15022.6|14
1627033440000|2021-07-23 09:44:00|15024.7|15022.7|15025.3|15023.3|15025.3|15023.3|15024.5|15022.5|14
1627033450000|2021-07-23 09:44:10|15025.5|15023.5|15025.7|15023.7|15025.7|15023.7|15025.2|15023.2|3
1627033460000|2021-07-23 09:44:20|15025.6|15023.6|15025.7|15023.7|15025.7|15023.7|15025.6|15023.6|1
1627033470000|2021-07-23 09:44:30|15025.8|15023.8|15025.3|15023.3|15026|15024|15025.2|15023.2|12
1627033480000|2021-07-23 09:44:40|15025.5|15023.5|15025.5|15023.5|15025.6|15023.6|15025.1|15023.1|9
1627033490000|2021-07-23 09:44:50|15025.6|15023.6|15025.3|15023.3|15025.8|15023.8|15025.3|15023.3|3
1627033500000|2021-07-23 09:45:00|15025.5|15023.5|15024.8|15022.8|15025.5|15023.5|15024.3|15022.3|16
1627033510000|2021-07-23 09:45:10|15025|15023|15025.3|15023.3|15025.3|15023.3|15024.8|15022.8|2
1627033520000|2021-07-23 09:45:20|15025.5|15023.5|15024.6|15022.6|15025.6|15023.6|15024.6|15022.6|4
1627033530000|2021-07-23 09:45:30|15024.5|15022.5|15023.7|15021.7|15024.6|15022.6|15023.6|15021.6|7
1627033540000|2021-07-23 09:45:40|15023.6|15021.6|15023.2|15021.2|15023.6|15021.6|15023|15021|7
1627033550000|2021-07-23 09:45:50|15023.1|15021.1|15023.6|15021.6|15023.6|15021.6|15022.7|15020.7|23
1627033560000|2021-07-23 09:46:00|15023.5|15021.5|15023.5|15021.5|15023.6|15021.6|15023.1|15021.1|6
1627033570000|2021-07-23 09:46:10|15023.6|15021.6|15023.6|15021.6|15023.7|15021.7|15023.6|15021.6|21
1627033580000|2021-07-23 09:46:20|15023.8|15021.8|15023.7|15021.7|15024.6|15022.6|15023.7|15021.7|7
1627033590000|2021-07-23 09:46:30|15023.6|15021.6|15023.2|15021.2|15023.8|15021.8|15022.8|15020.8|5
1627033600000|2021-07-23 09:46:40|15023.3|15021.3|15023|15021|15023.6|15021.6|15022.8|15020.8|5
1627033610000|2021-07-23 09:46:50|15023.1|15021.1|15023.6|15021.6|15023.7|15021.7|15023.1|15021.1|1
1627033620000|2021-07-23 09:47:00|15023.5|15021.5|15023.5|15021.5|15023.6|15021.6|15023.5|15021.5|4
1627033630000|2021-07-23 09:47:10|15023.6|15021.6|15023.3|15021.3|15023.6|15021.6|15023.3|15021.3|1
1627033640000|2021-07-23 09:47:20|15023.6|15021.6|15023.3|15021.3|15023.6|15021.6|15023.2|15021.2|9
1627033650000|2021-07-23 09:47:30|15023.5|15021.5|15022.3|15020.3|15023.5|15021.5|15022.1|15020.1|23
1627033660000|2021-07-23 09:47:40|15022.5|15020.5|15022.8|15020.8|15023.3|15021.3|15022.5|15020.5|54
1627033670000|2021-07-23 09:47:50|15023|15021|15022.6|15020.6|15023|15021|15022.5|15020.5|8
1627033680000|2021-07-23 09:48:00|15022.5|15020.5|15023.1|15021.1|15023.2|15021.2|15022.5|15020.5|4
1627033690000|2021-07-23 09:48:10|15023.2|15021.2|15023.1|15021.1|15023.2|15021.2|15022.8|15020.8|4
1627033700000|2021-07-23 09:48:20|15023|15021|15022.6|15020.6|15023.2|15021.2|15022.6|15020.6|9
1627033710000|2021-07-23 09:48:30|15022.7|15020.7|15023.1|15021.1|15023.1|15021.1|15022.6|15020.6|21
1627033720000|2021-07-23 09:48:40|15023|15021|15022.6|15020.6|15023.1|15021.1|15022.5|15020.5|6
1627033730000|2021-07-23 09:48:50|15022.5|15020.5|15022.6|15020.6|15022.7|15020.7|15022.3|15020.3|2
1627033740000|2021-07-23 09:49:00|15022.7|15020.7|15022.8|15020.8|15023.1|15021.1|15022.6|15020.6|8
1627033750000|2021-07-23 09:49:10|15023.1|15021.1|15023.1|15021.1|15023.2|15021.2|15022.8|15020.8|6
1627033760000|2021-07-23 09:49:20|15023|15021|15023|15021|15023.1|15021.1|15022.8|15020.8|1
1627033770000|2021-07-23 09:49:30|15023.1|15021.1|15025.1|15023.1|15025.3|15023.3|15023|15021|64
1627033780000|2021-07-23 09:49:40|15025.6|15023.6|15025.8|15023.8|15026.2|15024.2|15025.3|15023.3|25
1627033790000|2021-07-23 09:49:50|15026|15024|15026.8|15024.8|15026.8|15024.8|15025.3|15023.3|65
1627033800000|2021-07-23 09:50:00|15026.7|15024.7|15026|15024|15026.8|15024.8|15025.6|15023.6|31
1627033810000|2021-07-23 09:50:10|15026.1|15024.1|15027.1|15025.1|15027.2|15025.2|15025.8|15023.8|19
1627033820000|2021-07-23 09:50:20|15027.2|15025.2|15026.8|15024.8|15027.8|15025.8|15026.8|15024.8|44
1627033830000|2021-07-23 09:50:30|15026.7|15024.7|15027.3|15025.3|15027.6|15025.6|15026.6|15024.6|14
1627033840000|2021-07-23 09:50:40|15027.5|15025.5|15027.6|15025.6|15027.8|15025.8|15027.3|15025.3|20
1627033850000|2021-07-23 09:50:50|15027.5|15025.5|15028.1|15026.1|15028.1|15026.1|15027.5|15025.5|19
1627033860000|2021-07-23 09:51:00|15028|15026|15028.1|15026.1|15028.1|15026.1|15027.5|15025.5|43
1627033870000|2021-07-23 09:51:10|15028|15026|15028.2|15026.2|15028.3|15026.3|15027.7|15025.7|17
1627033880000|2021-07-23 09:51:20|15028.1|15026.1|15028.2|15026.2|15028.2|15026.2|15027.6|15025.6|20
1627033890000|2021-07-23 09:51:30|15028.1|15026.1|15027.3|15025.3|15028.2|15026.2|15027.3|15025.3|14
1627033900000|2021-07-23 09:51:40|15027.2|15025.2|15027.2|15025.2|15027.3|15025.3|15027.1|15025.1|9
1627033910000|2021-07-23 09:51:50|15027.1|15025.1|15026.7|15024.7|15027.2|15025.2|15026.5|15024.5|10
1627033920000|2021-07-23 09:52:00|15026.8|15024.8|15026.3|15024.3|15027.1|15025.1|15026.3|15024.3|13
1627033930000|2021-07-23 09:52:10|15026.5|15024.5|15026.3|15024.3|15026.6|15024.6|15026.1|15024.1|9
1627033940000|2021-07-23 09:52:20|15026.2|15024.2|15025.8|15023.8|15026.2|15024.2|15025.7|15023.7|15
1627033950000|2021-07-23 09:52:30|15026|15024|15025.2|15023.2|15026|15024|15025.2|15023.2|11
1627033960000|2021-07-23 09:52:40|15025.3|15023.3|15025.1|15023.1|15025.5|15023.5|15024.8|15022.8|17
1627033970000|2021-07-23 09:52:50|15025|15023|15024.3|15022.3|15025|15023|15024|15022|12
1627033980000|2021-07-23 09:53:00|15024.2|15022.2|15023.3|15021.3|15024.3|15022.3|15023.3|15021.3|50
1627033990000|2021-07-23 09:53:10|15023.2|15021.2|15022.7|15020.7|15023.3|15021.3|15022.6|15020.6|35
1627034000000|2021-07-23 09:53:20|15022.6|15020.6|15022.6|15020.6|15022.6|15020.6|15022.2|15020.2|20
1627034010000|2021-07-23 09:53:30|15022.5|15020.5|15022.6|15020.6|15022.6|15020.6|15022|15020|14
1627034020000|2021-07-23 09:53:40|15022.5|15020.5|15021.8|15019.8|15022.6|15020.6|15021.5|15019.5|23
1627034030000|2021-07-23 09:53:50|15022|15020|15021.8|15019.8|15022.2|15020.2|15021.7|15019.7|5
1627034040000|2021-07-23 09:54:00|15022|15020|15021.6|15019.6|15022|15020|15021.3|15019.3|26
1627034050000|2021-07-23 09:54:10|15021.5|15019.5|15021.5|15019.5|15021.8|15019.8|15021.2|15019.2|22
1627034060000|2021-07-23 09:54:20|15021.6|15019.6|15021.5|15019.5|15022|15020|15021.3|15019.3|3
1627034070000|2021-07-23 09:54:30|15021.6|15019.6|15022.1|15020.1|15022.6|15020.6|15021.5|15019.5|10
1627034080000|2021-07-23 09:54:40|15022.2|15020.2|15021.7|15019.7|15022.2|15020.2|15021.5|15019.5|1
1627034090000|2021-07-23 09:54:50|15021.6|15019.6|15021.8|15019.8|15021.8|15019.8|15021.6|15019.6|1
1627034100000|2021-07-23 09:55:00|15022|15020|15022.1|15020.1|15022.2|15020.2|15021.8|15019.8|9
1627034110000|2021-07-23 09:55:10|15022|15020|15021.6|15019.6|15022|15020|15021.6|15019.6|13
1627034120000|2021-07-23 09:55:20|15021.5|15019.5|15021.3|15019.3|15022|15020|15021.2|15019.2|1
1627034130000|2021-07-23 09:55:30|15021.2|15019.2|15021.5|15019.5|15021.5|15019.5|15021.2|15019.2|4
1627034140000|2021-07-23 09:55:40|15021.3|15019.3|15021.5|15019.5|15021.6|15019.6|15021.3|15019.3|7
1627034150000|2021-07-23 09:55:50|15021.6|15019.6|15022|15020|15022|15020|15021.6|15019.6|4
1627034160000|2021-07-23 09:56:00|15021.8|15019.8|15021.6|15019.6|15022|15020|15021.6|15019.6|3
1627034170000|2021-07-23 09:56:10|15021.5|15019.5|15021.8|15019.8|15022|15020|15021.5|15019.5|13
1627034180000|2021-07-23 09:56:20|15021.7|15019.7|15022.1|15020.1|15022.3|15020.3|15021.5|15019.5|4
1627034190000|2021-07-23 09:56:30|15022|15020|15021.8|15019.8|15022.2|15020.2|15021.6|15019.6|3
1627034200000|2021-07-23 09:56:40|15021.7|15019.7|15021.6|15019.6|15021.7|15019.7|15021.6|15019.6|1
1627034210000|2021-07-23 09:56:50|15021.7|15019.7|15021.2|15019.2|15021.7|15019.7|15021|15019|19
1627034220000|2021-07-23 09:57:00|15021.3|15019.3|15020.8|15018.8|15021.3|15019.3|15020.7|15018.7|8
1627034230000|2021-07-23 09:57:10|15020.7|15018.7|15020.7|15018.7|15020.8|15018.8|15020.5|15018.5|8
1627034240000|2021-07-23 09:57:20|15020.6|15018.6|15019.5|15017.5|15020.6|15018.6|15019.3|15017.3|17
1627034250000|2021-07-23 09:57:30|15019.6|15017.6|15019.7|15017.7|15019.8|15017.8|15019.5|15017.5|7
1627034260000|2021-07-23 09:57:40|15019.6|15017.6|15019.6|15017.6|15020|15018|15019.6|15017.6|3
1627034270000|2021-07-23 09:57:50|15019.5|15017.5|15019.5|15017.5|15019.7|15017.7|15019.3|15017.3|10
1627034280000|2021-07-23 09:58:00|15019.3|15017.3|15019.1|15017.1|15019.6|15017.6|15019|15017|13
1627034290000|2021-07-23 09:58:10|15019|15017|15018.8|15016.8|15019.3|15017.3|15018.8|15016.8|21
1627034300000|2021-07-23 09:58:20|15018.7|15016.7|15018.6|15016.6|15019.1|15017.1|15018.3|15016.3|14
1627034310000|2021-07-23 09:58:30|15018.7|15016.7|15018.1|15016.1|15018.7|15016.7|15017.7|15015.7|25
1627034320000|2021-07-23 09:58:40|15018.2|15016.2|15017.7|15015.7|15018.2|15016.2|15017.6|15015.6|8
1627034330000|2021-07-23 09:58:50|15017.6|15015.6|15017.6|15015.6|15017.7|15015.7|15017.5|15015.5|6
1627034340000|2021-07-23 09:59:00|15017.5|15015.5|15017|15015|15017.5|15015.5|15016.7|15014.7|22
1627034350000|2021-07-23 09:59:10|15016.8|15014.8|15018.1|15016.1|15018.2|15016.2|15016.8|15014.8|28
1627034360000|2021-07-23 09:59:20|15018|15016|15018.1|15016.1|15018.1|15016.1|15017.7|15015.7|6
1627034370000|2021-07-23 09:59:30|15018|15016|15017.6|15015.6|15018.1|15016.1|15017.3|15015.3|4
1627034380000|2021-07-23 09:59:40|15017.5|15015.5|15017.5|15015.5|15017.6|15015.6|15017.1|15015.1|6
1627034390000|2021-07-23 09:59:50|15017.3|15015.3|15018.1|15016.1|15018.1|15016.1|15017.2|15015.2|4
1627034400000|2021-07-23 10:00:00|15018|15016|15017.8|15015.8|15018|15016|15016.3|15014.3|35
1627034410000|2021-07-23 10:00:10|15018|15016|15018.2|15016.2|15018.5|15016.5|15017.8|15015.8|9
1627034420000|2021-07-23 10:00:20|15018.3|15016.3|15018.3|15016.3|15018.5|15016.5|15018.1|15016.1|3
1627034430000|2021-07-23 10:00:30|15018.5|15016.5|15018.2|15016.2|15018.6|15016.6|15018.1|15016.1|8
1627034440000|2021-07-23 10:00:40|15018.3|15016.3|15017.7|15015.7|15018.3|15016.3|15017.7|15015.7|12
1627034450000|2021-07-23 10:00:50|15017.8|15015.8|15017.6|15015.6|15017.8|15015.8|15017.1|15015.1|13
1627034460000|2021-07-23 10:01:00|15017.5|15015.5|15017.6|15015.6|15017.8|15015.8|15017.1|15015.1|16
1627034470000|2021-07-23 10:01:10|15017.5|15015.5|15018.3|15016.3|15018.6|15016.6|15017.3|15015.3|6
1627034480000|2021-07-23 10:01:20|15018.2|15016.2|15018.1|15016.1|15018.6|15016.6|15018.1|15016.1|3
1627034490000|2021-07-23 10:01:30|15018.2|15016.2|15018.6|15016.6|15018.6|15016.6|15018.1|15016.1|2
1627034500000|2021-07-23 10:01:40|15018.5|15016.5|15018.3|15016.3|15018.5|15016.5|15018.1|15016.1|0
1627034510000|2021-07-23 10:01:50|15018.2|15016.2|15018.2|15016.2|15018.2|15016.2|15018.2|15016.2|0
1627034520000|2021-07-23 10:02:00|15018.3|15016.3|15018.2|15016.2|15018.3|15016.3|15018|15016|10
1627034530000|2021-07-23 10:02:10|15018.1|15016.1|15017.6|15015.6|15018.3|15016.3|15017.6|15015.6|3
1627034540000|2021-07-23 10:02:20|15017.7|15015.7|15017.3|15015.3|15017.7|15015.7|15017.3|15015.3|1
1627034550000|2021-07-23 10:02:30|15017.1|15015.1|15017.6|15015.6|15017.7|15015.7|15017.1|15015.1|18
1627034560000|2021-07-23 10:02:40|15017.5|15015.5|15017.8|15015.8|15018|15016|15017.5|15015.5|8
1627034570000|2021-07-23 10:02:50|15018|15016|15018.2|15016.2|15018.3|15016.3|15017.6|15015.6|8
1627034580000|2021-07-23 10:03:00|15018.3|15016.3|15017.8|15015.8|15018.3|15016.3|15017.5|15015.5|3
1627034590000|2021-07-23 10:03:10|15018|15016|15018.3|15016.3|15018.3|15016.3|15017.8|15015.8|5
1627034600000|2021-07-23 10:03:20|15018.2|15016.2|15017.6|15015.6|15018.2|15016.2|15017.6|15015.6|7
1627034610000|2021-07-23 10:03:30|15017.5|15015.5|15017.7|15015.7|15018.1|15016.1|15017.3|15015.3|15
1627034620000|2021-07-23 10:03:40|15017.6|15015.6|15018|15016|15018.5|15016.5|15017.6|15015.6|12
1627034630000|2021-07-23 10:03:50|15018.3|15016.3|15019.3|15017.3|15019.3|15017.3|15018.3|15016.3|32
1627034640000|2021-07-23 10:04:00|15019.2|15017.2|15018.5|15016.5|15019.2|15017.2|15018.5|15016.5|13
1627034650000|2021-07-23 10:04:10|15018.6|15016.6|15018.3|15016.3|15019|15017|15018.3|15016.3|10
1627034660000|2021-07-23 10:04:20|15018.5|15016.5|15018.1|15016.1|15018.5|15016.5|15018|15016|5
1627034670000|2021-07-23 10:04:30|15018.2|15016.2|15018.8|15016.8|15019.1|15017.1|15018.1|15016.1|11
1627034680000|2021-07-23 10:04:40|15019|15017|15018.8|15016.8|15019|15017|15018.6|15016.6|0
1627034690000|2021-07-23 10:04:50|15018.7|15016.7|15018.7|15016.7|15018.8|15016.8|15018.6|15016.6|1
1627034700000|2021-07-23 10:05:00|15018.8|15016.8|15018.2|15016.2|15019.2|15017.2|15018.2|15016.2|9
1627034710000|2021-07-23 10:05:10|15018.1|15016.1|15018.2|15016.2|15018.3|15016.3|15018.1|15016.1|2
1627034720000|2021-07-23 10:05:20|15018.3|15016.3|15018.2|15016.2|15018.5|15016.5|15018|15016|5
1627034730000|2021-07-23 10:05:30|15017.8|15015.8|15017.7|15015.7|15018|15016|15017.5|15015.5|9
1627034740000|2021-07-23 10:05:40|15017.6|15015.6|15018.2|15016.2|15018.2|15016.2|15017.6|15015.6|11
1627034750000|2021-07-23 10:05:50|15018.3|15016.3|15018.1|15016.1|15018.5|15016.5|15018.1|15016.1|0
1627034760000|2021-07-23 10:06:00|15018|15016|15018.1|15016.1|15018.1|15016.1|15017.1|15015.1|29
1627034770000|2021-07-23 10:06:10|15018.2|15016.2|15018.1|15016.1|15018.2|15016.2|15018.1|15016.1|0
1627034780000|2021-07-23 10:06:20|15018|15016|15017.6|15015.6|15018.1|15016.1|15017.6|15015.6|8
1627034790000|2021-07-23 10:06:30|15017.7|15015.7|15017.2|15015.2|15017.7|15015.7|15017.1|15015.1|3
1627034800000|2021-07-23 10:06:40|15017.1|15015.1|15017.3|15015.3|15017.6|15015.6|15017.1|15015.1|4
1627034810000|2021-07-23 10:06:50|15017.5|15015.5|15018|15016|15018|15016|15017.2|15015.2|4
1627034820000|2021-07-23 10:07:00|15017.7|15015.7|15018.1|15016.1|15018.1|15016.1|15017.6|15015.6|4
1627034830000|2021-07-23 10:07:10|15018|15016|15018.2|15016.2|15018.2|15016.2|15018|15016|0
1627034840000|2021-07-23 10:07:20|15018.3|15016.3|15018.1|15016.1|15018.6|15016.6|15017.8|15015.8|4
1627034850000|2021-07-23 10:07:30|15018|15016|15018.2|15016.2|15018.3|15016.3|15018|15016|2
1627034860000|2021-07-23 10:07:40|15018.3|15016.3|15018.8|15016.8|15018.8|15016.8|15018.2|15016.2|3
1627034870000|2021-07-23 10:07:50|15019|15017|15019.2|15017.2|15019.2|15017.2|15018.6|15016.6|7
1627034880000|2021-07-23 10:08:00|15019.3|15017.3|15019.3|15017.3|15019.5|15017.5|15019|15017|20
1627034890000|2021-07-23 10:08:10|15019.2|15017.2|15018.3|15016.3|15019.6|15017.6|15018.3|15016.3|17
1627034900000|2021-07-23 10:08:20|15018.6|15016.6|15018.1|15016.1|15018.6|15016.6|15017.6|15015.6|26
1627034910000|2021-07-23 10:08:30|15018.2|15016.2|15017.2|15015.2|15018.2|15016.2|15017.2|15015.2|5
1627034920000|2021-07-23 10:08:40|15017.1|15015.1|15017.1|15015.1|15017.2|15015.2|15017|15015|9
1627034930000|2021-07-23 10:08:50|15017|15015|15018.3|15016.3|15018.3|15016.3|15017|15015|7
1627034940000|2021-07-23 10:09:00|15018.2|15016.2|15018.2|15016.2|15018.3|15016.3|15018|15016|5
1627034950000|2021-07-23 10:09:10|15018.1|15016.1|15017.1|15015.1|15018.1|15016.1|15017|15015|13
1627034960000|2021-07-23 10:09:20|15017|15015|15016.6|15014.6|15017.1|15015.1|15016.5|15014.5|12
1627034970000|2021-07-23 10:09:30|15016.7|15014.7|15015.3|15013.3|15016.7|15014.7|15015.1|15013.1|54
1627034980000|2021-07-23 10:09:40|15015.2|15013.2|15015.6|15013.6|15015.8|15013.8|15015.2|15013.2|8
1627034990000|2021-07-23 10:09:50|15015.7|15013.7|15015.8|15013.8|15016.2|15014.2|15015.6|15013.6|12
1627035000000|2021-07-23 10:10:00|15015.7|15013.7|15015.1|15013.1|15015.7|15013.7|15015.1|15013.1|12
1627035010000|2021-07-23 10:10:10|15015.2|15013.2|15016.1|15014.1|15016.3|15014.3|15015.1|15013.1|11
1627035020000|2021-07-23 10:10:20|15015.8|15013.8|15016.1|15014.1|15016.2|15014.2|15015.8|15013.8|6
1627035030000|2021-07-23 10:10:30|15016.2|15014.2|15016.2|15014.2|15016.5|15014.5|15016|15014|5
1627035040000|2021-07-23 10:10:40|15016.1|15014.1|15016.3|15014.3|15016.8|15014.8|15016|15014|5
1627035050000|2021-07-23 10:10:50|15016.5|15014.5|15016.1|15014.1|15016.5|15014.5|15015.8|15013.8|6
1627035060000|2021-07-23 10:11:00|15016|15014|15015.1|15013.1|15016.2|15014.2|15015.1|15013.1|34
1627035070000|2021-07-23 10:11:10|15015|15013|15015.8|15013.8|15016|15014|15014.8|15012.8|14
1627035080000|2021-07-23 10:11:20|15015.7|15013.7|15016.6|15014.6|15016.6|15014.6|15015.1|15013.1|23
1627035090000|2021-07-23 10:11:30|15016.7|15014.7|15018.3|15016.3|15018.6|15016.6|15016.3|15014.3|39
1627035100000|2021-07-23 10:11:40|15018.5|15016.5|15019.1|15017.1|15019.3|15017.3|15018.5|15016.5|26
1627035110000|2021-07-23 10:11:50|15019.3|15017.3|15019.2|15017.2|15019.3|15017.3|15018.7|15016.7|16
1627035120000|2021-07-23 10:12:00|15019.3|15017.3|15018.8|15016.8|15019.3|15017.3|15018.7|15016.7|9
1627035130000|2021-07-23 10:12:10|15018.7|15016.7|15018.5|15016.5|15018.7|15016.7|15018.3|15016.3|6
1627035140000|2021-07-23 10:12:20|15018.3|15016.3|15019.6|15017.6|15019.6|15017.6|15018.3|15016.3|15
1627035150000|2021-07-23 10:12:30|15019.7|15017.7|15019|15017|15019.8|15017.8|15018.8|15016.8|4
1627035160000|2021-07-23 10:12:40|15019.1|15017.1|15018.8|15016.8|15019.1|15017.1|15018.8|15016.8|3
1627035170000|2021-07-23 10:12:50|15019|15017|15018.7|15016.7|15019.1|15017.1|15018.5|15016.5|9
1627035180000|2021-07-23 10:13:00|15019|15017|15018|15016|15019|15017|15017.7|15015.7|15
1627035190000|2021-07-23 10:13:10|15018.2|15016.2|15018.1|15016.1|15018.2|15016.2|15018|15016|9
1627035200000|2021-07-23 10:13:20|15018.2|15016.2|15018.1|15016.1|15018.2|15016.2|15018|15016|2
1627035210000|2021-07-23 10:13:30|15018|15016|15018|15016|15018|15016|15017.8|15015.8|2
1627035220000|2021-07-23 10:13:40|15018.2|15016.2|15018.2|15016.2|15018.2|15016.2|15018.1|15016.1|4
1627035230000|2021-07-23 10:13:50|15018.1|15016.1|15017.2|15015.2|15018.1|15016.1|15017.2|15015.2|10
1627035240000|2021-07-23 10:14:00|15017.1|15015.1|15017.1|15015.1|15017.6|15015.6|15016.8|15014.8|15
1627035250000|2021-07-23 10:14:10|15017|15015|15017.6|15015.6|15017.6|15015.6|15017|15015|9
1627035260000|2021-07-23 10:14:20|15017.5|15015.5|15017.5|15015.5|15018|15016|15017.3|15015.3|14
1627035270000|2021-07-23 10:14:30|15017.3|15015.3|15017.1|15015.1|15017.7|15015.7|15017|15015|6
1627035280000|2021-07-23 10:14:40|15017.2|15015.2|15016.8|15014.8|15017.6|15015.6|15016.8|15014.8|14
1627035290000|2021-07-23 10:14:50|15016.7|15014.7|15016|15014|15016.7|15014.7|15015.8|15013.8|21
1627035300000|2021-07-23 10:15:00|15016.1|15014.1|15016.1|15014.1|15016.2|15014.2|15015.6|15013.6|18
1627035310000|2021-07-23 10:15:10|15016.2|15014.2|15016.2|15014.2|15016.8|15014.8|15015.8|15013.8|31
1627035320000|2021-07-23 10:15:20|15016.3|15014.3|15016.5|15014.5|15016.7|15014.7|15016.3|15014.3|16
1627035330000|2021-07-23 10:15:30|15016.6|15014.6|15015.7|15013.7|15016.8|15014.8|15015.7|15013.7|9
1627035340000|2021-07-23 10:15:40|15015.8|15013.8|15015.1|15013.1|15015.8|15013.8|15015|15013|31
1627035350000|2021-07-23 10:15:50|15015.2|15013.2|15015|15013|15015.8|15013.8|15015|15013|8
1627035360000|2021-07-23 10:16:00|15014.8|15012.8|15014.7|15012.7|15015.2|15013.2|15014.7|15012.7|59
1627035370000|2021-07-23 10:16:10|15014.8|15012.8|15015|15013|15015|15013|15014.2|15012.2|14
1627035380000|2021-07-23 10:16:20|15014.8|15012.8|15014.6|15012.6|15014.8|15012.8|15014.6|15012.6|10
1627035390000|2021-07-23 10:16:30|15014.7|15012.7|15015.3|15013.3|15015.3|15013.3|15014.6|15012.6|17
1627035400000|2021-07-23 10:16:40|15015.5|15013.5|15015.1|15013.1|15015.7|15013.7|15015.1|15013.1|9
1627035410000|2021-07-23 10:16:50|15015|15013|15014.6|15012.6|15015.1|15013.1|15014.6|15012.6|3
1627035420000|2021-07-23 10:17:00|15014.7|15012.7|15014.8|15012.8|15015|15013|15014.7|15012.7|1
1627035430000|2021-07-23 10:17:10|15014.6|15012.6|15014.8|15012.8|15014.8|15012.8|15014.6|15012.6|11
1627035440000|2021-07-23 10:17:20|15014.7|15012.7|15015.6|15013.6|15015.6|15013.6|15014.3|15012.3|57
1627035450000|2021-07-23 10:17:30|15015.3|15013.3|15015.1|15013.1|15015.8|15013.8|15014.8|15012.8|13
1627035460000|2021-07-23 10:17:40|15015|15013|15016.1|15014.1|15016.1|15014.1|15015|15013|3
1627035470000|2021-07-23 10:17:50|||||||||3
1627035480000|2021-07-23 10:18:00|15016.6|15014.6|15017.2|15015.2|15017.2|15015.2|15016.5|15014.5|23
1627035490000|2021-07-23 10:18:10|15017.1|15015.1|15016.6|15014.6|15017.1|15015.1|15016.6|15014.6|10
1627035500000|2021-07-23 10:18:20|15016.5|15014.5|15016.1|15014.1|15016.6|15014.6|15016|15014|3
1627035510000|2021-07-23 10:18:30|15016.2|15014.2|15016.5|15014.5|15016.5|15014.5|15016.2|15014.2|2
1627035520000|2021-07-23 10:18:40|15016.3|15014.3|15016.6|15014.6|15016.8|15014.8|15016.3|15014.3|6
1627035530000|2021-07-23 10:18:50|15017.1|15015.1|15017.1|15015.1|15017.1|15015.1|15017.1|15015.1|2
1627035540000|2021-07-23 10:19:00|15017|15015|15017.5|15015.5|15018.1|15016.1|15017|15015|33
1627035550000|2021-07-23 10:19:10|15017.6|15015.6|15017.8|15015.8|15018.1|15016.1|15017.6|15015.6|13
1627035560000|2021-07-23 10:19:20|15017.7|15015.7|15017.7|15015.7|15017.8|15015.8|15017.6|15015.6|2
1627035570000|2021-07-23 10:19:30|15017.8|15015.8|15017.3|15015.3|15018|15016|15017.2|15015.2|2
1627035580000|2021-07-23 10:19:40|15017.5|15015.5|15017.7|15015.7|15017.7|15015.7|15017.3|15015.3|1
1627035590000|2021-07-23 10:19:50|15017.6|15015.6|15017.6|15015.6|15017.7|15015.7|15017.3|15015.3|1
1627035600000|2021-07-23 10:20:00|15017.5|15015.5|15017|15015|15017.5|15015.5|15016.7|15014.7|8
1627035610000|2021-07-23 10:20:10|15017.1|15015.1|15016.6|15014.6|15017.1|15015.1|15016.6|15014.6|1
1627035620000|2021-07-23 10:20:20|15016.7|15014.7|15016.8|15014.8|15016.8|15014.8|15016.6|15014.6|3
1627035630000|2021-07-23 10:20:30|15017|15015|15017|15015|15017.1|15015.1|15016.8|15014.8|1
1627035640000|2021-07-23 10:20:40|15017.1|15015.1|15016.8|15014.8|15017.1|15015.1|15016.5|15014.5|4
1627035650000|2021-07-23 10:20:50|15016.7|15014.7|15016.3|15014.3|15016.8|15014.8|15016.3|15014.3|2
1627035660000|2021-07-23 10:21:00|15016.5|15014.5|15016.1|15014.1|15016.5|15014.5|15016.1|15014.1|8
1627035670000|2021-07-23 10:21:10|15016.2|15014.2|15016.2|15014.2|15016.3|15014.3|15016.2|15014.2|0
1627035680000|2021-07-23 10:21:20|15016.1|15014.1|15016.8|15014.8|15016.8|15014.8|15016.1|15014.1|1
1627035690000|2021-07-23 10:21:30|15017.1|15015.1|15017.1|15015.1|15017.1|15015.1|15017.1|15015.1|0
1627035700000|2021-07-23 10:21:40|15017|15015|15017.1|15015.1|15017.2|15015.2|15017|15015|21
1627035710000|2021-07-23 10:21:50|15017.6|15015.6|15017.5|15015.5|15017.7|15015.7|15017.5|15015.5|6
1627035720000|2021-07-23 10:22:00|15017.6|15015.6|15017.3|15015.3|15017.6|15015.6|15016.8|15014.8|11
1627035730000|2021-07-23 10:22:10|15017.2|15015.2|15017.3|15015.3|15017.5|15015.5|15017.2|15015.2|0
1627035740000|2021-07-23 10:22:20|15017.5|15015.5|15017.3|15015.3|15018.1|15016.1|15017.3|15015.3|13
1627035750000|2021-07-23 10:22:30|15017.5|15015.5|15017.1|15015.1|15017.5|15015.5|15017.1|15015.1|3
1627035760000|2021-07-23 10:22:40|15017|15015|15016.8|15014.8|15017.1|15015.1|15016.8|15014.8|11
1627035770000|2021-07-23 10:22:50|15016.7|15014.7|15016.6|15014.6|15016.7|15014.7|15016.5|15014.5|2
1627035780000|2021-07-23 10:23:00|15016.8|15014.8|15016.3|15014.3|15016.8|15014.8|15016.2|15014.2|9
1627035790000|2021-07-23 10:23:10|15016.5|15014.5|15017|15015|15017.1|15015.1|15016.3|15014.3|6
1627035800000|2021-07-23 10:23:20|15017.1|15015.1|15017|15015|15017.1|15015.1|15016.8|15014.8|2
1627035810000|2021-07-23 10:23:30|15016.6|15014.6|15016.2|15014.2|15016.6|15014.6|15016.2|15014.2|2
1627035820000|2021-07-23 10:23:40|15016.1|15014.1|15015.7|15013.7|15016.5|15014.5|15015.5|15013.5|9
1627035830000|2021-07-23 10:23:50|15015.6|15013.6|15016.1|15014.1|15016.3|15014.3|15015.6|15013.6|2
1627035840000|2021-07-23 10:24:00|15015.6|15013.6|15016|15014|15016.1|15014.1|15015.2|15013.2|14
1627035850000|2021-07-23 10:24:10|15016.1|15014.1|15015.6|15013.6|15016.1|15014.1|15015.3|15013.3|14
1627035860000|2021-07-23 10:24:20|15015.7|15013.7|15016.1|15014.1|15016.1|15014.1|15015.6|15013.6|2
1627035880000|2021-07-23 10:24:40|15016.2|15014.2|15016.1|15014.1|15016.2|15014.2|15015.8|15013.8|8
1627035890000|2021-07-23 10:24:50|15015.8|15013.8|15015.5|15013.5|15016.2|15014.2|15015.2|15013.2|55
1627035900000|2021-07-23 10:25:00|15015.2|15013.2|15014.8|15012.8|15015.3|15013.3|15014.7|15012.7|15
1627035910000|2021-07-23 10:25:10|15014.7|15012.7|15015.3|15013.3|15015.5|15013.5|15014.7|15012.7|8
1627035920000|2021-07-23 10:25:20|15015.5|15013.5|15015.7|15013.7|15015.7|15013.7|15015.3|15013.3|4
1627035930000|2021-07-23 10:25:30|15015.8|15013.8|15015.6|15013.6|15016.1|15014.1|15015.6|15013.6|8
1627035940000|2021-07-23 10:25:40|15015.7|15013.7|15013.8|15011.8|15016.2|15014.2|15013.7|15011.7|66
1627035950000|2021-07-23 10:25:50|15014|15012|15014.8|15012.8|15015|15013|15013.8|15011.8|19
1627035960000|2021-07-23 10:26:00|15013.8|15011.8|15012.5|15010.5|15014|15012|15012.5|15010.5|61
1627035970000|2021-07-23 10:26:10|15012.6|15010.6|15013.3|15011.3|15013.8|15011.8|15012.5|15010.5|69
1627035980000|2021-07-23 10:26:20|15013.2|15011.2|15016|15014|15016.1|15014.1|15013.2|15011.2|42
1627035990000|2021-07-23 10:26:30|15016.1|15014.1|15016.3|15014.3|15016.7|15014.7|15015.7|15013.7|27
1627036000000|2021-07-23 10:26:40|15016.5|15014.5|15015.8|15013.8|15016.6|15014.6|15015.8|15013.8|8
1627036010000|2021-07-23 10:26:50|15016.1|15014.1|15015.2|15013.2|15016.3|15014.3|15014.7|15012.7|21
1627036020000|2021-07-23 10:27:00|15015.3|15013.3|15015|15013|15015.7|15013.7|15014.7|15012.7|11
1627036030000|2021-07-23 10:27:10|15015.1|15013.1|15016.3|15014.3|15016.3|15014.3|15015.1|15013.1|14
1627036040000|2021-07-23 10:27:20|15016.5|15014.5|15017.1|15015.1|15017.1|15015.1|15016.5|15014.5|19
1627036050000|2021-07-23 10:27:30|15017|15015|15017.8|15015.8|15018|15016|15017|15015|24
1627036060000|2021-07-23 10:27:40|15018|15016|15016.7|15014.7|15018|15016|15016.6|15014.6|24
1627036070000|2021-07-23 10:27:50|15016.3|15014.3|15017.1|15015.1|15017.3|15015.3|15016.3|15014.3|17
1627036080000|2021-07-23 10:28:00|15017.2|15015.2|15016.6|15014.6|15017.2|15015.2|15016.6|15014.6|9
1627036090000|2021-07-23 10:28:10|15016.7|15014.7|15016.6|15014.6|15016.7|15014.7|15016.6|15014.6|3
1627036100000|2021-07-23 10:28:20|15016.5|15014.5|15016|15014|15016.5|15014.5|15016|15014|6
1627036110000|2021-07-23 10:28:30|15016.1|15014.1|15016.1|15014.1|15016.1|15014.1|15016.1|15014.1|0
1627036120000|2021-07-23 10:28:40|15016|15014|15016.6|15014.6|15016.6|15014.6|15015.8|15013.8|10
1627036130000|2021-07-23 10:28:50|15016.5|15014.5|15016.3|15014.3|15016.7|15014.7|15016.3|15014.3|2
1627036140000|2021-07-23 10:29:00|15015.8|15013.8|15014.7|15012.7|15015.8|15013.8|15014.7|15012.7|22
1627036150000|2021-07-23 10:29:10|15014.8|15012.8|15015.1|15013.1|15015.1|15013.1|15014.7|15012.7|5
1627036160000|2021-07-23 10:29:20|15015|15013|15014.5|15012.5|15015.1|15013.1|15014.1|15012.1|16
1627036170000|2021-07-23 10:29:30|15014.3|15012.3|15013.7|15011.7|15014.3|15012.3|15013.7|15011.7|18
1627036180000|2021-07-23 10:29:40|15013.8|15011.8|15013.8|15011.8|15013.8|15011.8|15012.6|15010.6|44
1627036190000|2021-07-23 10:29:50|15014|15012|15013.7|15011.7|15014.3|15012.3|15013.7|15011.7|14
1627036200000|2021-07-23 10:30:00|15013.8|15011.8|15013.7|15011.7|15013.8|15011.8|15012.5|15010.5|13
1627036210000|2021-07-23 10:30:10|15014.2|15012.2|15014.8|15012.8|15015|15013|15014.1|15012.1|9
1627036220000|2021-07-23 10:30:20|15015.1|15013.1|15015.3|15013.3|15015.3|15013.3|15014.7|15012.7|8
1627036230000|2021-07-23 10:30:30|15015.2|15013.2|15015.3|15013.3|15015.3|15013.3|15014.8|15012.8|7
1627036240000|2021-07-23 10:30:40|15015.5|15013.5|15015.1|15013.1|15016|15014|15015.1|15013.1|11
1627036250000|2021-07-23 10:30:50|15015.2|15013.2|15014.3|15012.3|15015.3|15013.3|15014.1|15012.1|5
1627036260000|2021-07-23 10:31:00|15014.5|15012.5|15014.1|15012.1|15014.5|15012.5|15013.8|15011.8|7
1627036270000|2021-07-23 10:31:10|15014.2|15012.2|15014.1|15012.1|15014.6|15012.6|15014|15012|6
1627036280000|2021-07-23 10:31:20|15014|15012|15013.8|15011.8|15014|15012|15013.8|15011.8|0
1627036290000|2021-07-23 10:31:30|15013.6|15011.6|15013|15011|15013.6|15011.6|15012.7|15010.7|13
1627036300000|2021-07-23 10:31:40|15013.1|15011.1|15012.6|15010.6|15013.1|15011.1|15012.3|15010.3|3
1627036310000|2021-07-23 10:31:50|15012.5|15010.5|15013.1|15011.1|15013.1|15011.1|15012.5|15010.5|10
1627036320000|2021-07-23 10:32:00|15013.2|15011.2|15012.1|15010.1|15013.2|15011.2|15011.6|15009.6|36
1627036330000|2021-07-23 10:32:10|15012|15010|15011.8|15009.8|15012|15010|15011.5|15009.5|19
1627036340000|2021-07-23 10:32:20|15011.7|15009.7|15012.1|15010.1|15012.1|15010.1|15011.6|15009.6|8
1627036350000|2021-07-23 10:32:30|15011.8|15009.8|15011.7|15009.7|15012.1|15010.1|15011.5|15009.5|12
1627036360000|2021-07-23 10:32:40|15011.8|15009.8|15011.5|15009.5|15012|15010|15011.1|15009.1|14
1627036370000|2021-07-23 10:32:50|15011.3|15009.3|15011.3|15009.3|15011.5|15009.5|15011|15009|25
1627036380000|2021-07-23 10:33:00|15011.2|15009.2|15011.8|15009.8|15011.8|15009.8|15011.1|15009.1|5
1627036390000|2021-07-23 10:33:10|15012|15010|15012.3|15010.3|15012.3|15010.3|15011.8|15009.8|7
1627036400000|2021-07-23 10:33:20|15012.2|15010.2|15011.5|15009.5|15012.3|15010.3|15011.3|15009.3|10
1627036410000|2021-07-23 10:33:30|15011.6|15009.6|15012.1|15010.1|15012.1|15010.1|15011.6|15009.6|9
1627036420000|2021-07-23 10:33:40|15012|15010|15011.6|15009.6|15012.1|15010.1|15011.6|15009.6|6
1627036430000|2021-07-23 10:33:50|15011.5|15009.5|15011.3|15009.3|15011.6|15009.6|15011.2|15009.2|10
1627036440000|2021-07-23 10:34:00|15011.6|15009.6|15011.6|15009.6|15011.6|15009.6|15011.1|15009.1|13
1627036450000|2021-07-23 10:34:10|15012.1|15010.1|15012.1|15010.1|15012.8|15010.8|15012.1|15010.1|27
1627036460000|2021-07-23 10:34:20|15012.2|15010.2|15012.7|15010.7|15012.8|15010.8|15012|15010|10
1627036470000|2021-07-23 10:34:30|15012.6|15010.6|15012.7|15010.7|15012.7|15010.7|15012.2|15010.2|5
1627036480000|2021-07-23 10:34:40|15012.8|15010.8|15013.1|15011.1|15013.1|15011.1|15012.8|15010.8|1
1627036490000|2021-07-23 10:34:50|15013|15011|15012.5|15010.5|15013.1|15011.1|15012.3|15010.3|9
1627036500000|2021-07-23 10:35:00|15012.6|15010.6|15012.1|15010.1|15012.7|15010.7|15012.1|15010.1|5
1627036510000|2021-07-23 10:35:10|15012|15010|15012.1|15010.1|15012.1|15010.1|15011.3|15009.3|12
1627036520000|2021-07-23 10:35:20|15012.2|15010.2|15011.5|15009.5|15012.6|15010.6|15011.1|15009.1|8
1627036530000|2021-07-23 10:35:30|15011.3|15009.3|15011.6|15009.6|15011.8|15009.8|15010.8|15008.8|43
1627036540000|2021-07-23 10:35:40|||||||||1
1627036550000|2021-07-23 10:35:50|15011.1|15009.1|15011.1|15009.1|15011.3|15009.3|15011|15009|10
1627036560000|2021-07-23 10:36:00|15011.2|15009.2|15011.1|15009.1|15011.6|15009.6|15011|15009|6
1627036570000|2021-07-23 10:36:10|15011.2|15009.2|15011.3|15009.3|15011.6|15009.6|15011.1|15009.1|11
1627036580000|2021-07-23 10:36:20|15011.5|15009.5|15011.6|15009.6|15012|15010|15011.5|15009.5|10
1627036590000|2021-07-23 10:36:30|15011.7|15009.7|15012.6|15010.6|15012.7|15010.7|15011.6|15009.6|12
1627036600000|2021-07-23 10:36:40|15012.2|15010.2|15012.3|15010.3|15012.3|15010.3|15012|15010|5
1627036610000|2021-07-23 10:36:50|15012.2|15010.2|15012.5|15010.5|15012.5|15010.5|15011.8|15009.8|7
1627036620000|2021-07-23 10:37:00|15012.6|15010.6|15012.6|15010.6|15012.6|15010.6|15012.2|15010.2|6
1627036630000|2021-07-23 10:37:10|15012.5|15010.5|15012.5|15010.5|15012.6|15010.6|15012.5|15010.5|2
1627036640000|2021-07-23 10:37:20|15012.3|15010.3|15012.5|15010.5|15012.6|15010.6|15011.6|15009.6|4
1627036650000|2021-07-23 10:37:30|15012.6|15010.6|15011.8|15009.8|15012.6|15010.6|15011.8|15009.8|0
1627036660000|2021-07-23 10:37:40|15012|15010|15011.6|15009.6|15012|15010|15011.5|15009.5|3
1627036670000|2021-07-23 10:37:50|15011.5|15009.5|15012.1|15010.1|15012.1|15010.1|15011.5|15009.5|7
1627036680000|2021-07-23 10:38:00|15012.2|15010.2|15012.5|15010.5|15012.5|15010.5|15012.1|15010.1|9
1627036690000|2021-07-23 10:38:10|15012.3|15010.3|15012.3|15010.3|15012.6|15010.6|15012.2|15010.2|14
1627036700000|2021-07-23 10:38:20|15012.5|15010.5|15013.1|15011.1|15013.6|15011.6|15012.5|15010.5|15
1627036710000|2021-07-23 10:38:30|15013.2|15011.2|15013.3|15011.3|15013.5|15011.5|15013.1|15011.1|6
1627036720000|2021-07-23 10:38:40|15013.5|15011.5|15014|15012|15014|15012|15013.5|15011.5|10
1627036730000|2021-07-23 10:38:50|15013.8|15011.8|15014.6|15012.6|15014.6|15012.6|15013.8|15011.8|10
1627036740000|2021-07-23 10:39:00|15014.5|15012.5|15013.8|15011.8|15014.5|15012.5|15013.8|15011.8|24
1627036750000|2021-07-23 10:39:10|15014.1|15012.1|15013.7|15011.7|15014.2|15012.2|15013.6|15011.6|5
1627036760000|2021-07-23 10:39:20|15013.8|15011.8|15014.8|15012.8|15014.8|15012.8|15013.8|15011.8|3
1627036770000|2021-07-23 10:39:30|15014.7|15012.7|15014.6|15012.6|15015|15013|15014.2|15012.2|11
1627036780000|2021-07-23 10:39:40|15014.7|15012.7|15014.8|15012.8|15015.2|15013.2|15014.7|15012.7|8
1627036790000|2021-07-23 10:39:50|15015|15013|15014.2|15012.2|15015.2|15013.2|15014.2|15012.2|11
1627036800000|2021-07-23 10:40:00|15014.3|15012.3|15014.7|15012.7|15014.8|15012.8|15014.1|15012.1|6
1627036810000|2021-07-23 10:40:10|15015|15013|15015.1|15013.1|15015.2|15013.2|15014.8|15012.8|4
1627036820000|2021-07-23 10:40:20|15015|15013|15015.3|15013.3|15015.5|15013.5|15015|15013|6
1627036830000|2021-07-23 10:40:30|15015.2|15013.2|15015|15013|15015.6|15013.6|15014.6|15012.6|17
1627036840000|2021-07-23 10:40:40|15015.1|15013.1|15015|15013|15015.1|15013.1|15014.6|15012.6|15
1627036850000|2021-07-23 10:40:50|15015.1|15013.1|15014.8|15012.8|15015.6|15013.6|15014.8|15012.8|3
1627036860000|2021-07-23 10:41:00|15015|15013|15015.1|15013.1|15015.1|15013.1|15014.7|15012.7|3
1627036870000|2021-07-23 10:41:10|15015.2|15013.2|15015.3|15013.3|15015.3|15013.3|15015.1|15013.1|3
1627036880000|2021-07-23 10:41:20|15015.2|15013.2|15016|15014|15016.1|15014.1|15015.1|15013.1|13
1627036890000|2021-07-23 10:41:30|15015.8|15013.8|15015.6|15013.6|15016|15014|15015.6|15013.6|2
1627036900000|2021-07-23 10:41:40|15015.7|15013.7|15016.3|15014.3|15016.5|15014.5|15015.7|15013.7|33
1627036910000|2021-07-23 10:41:50|15016.2|15014.2|15015.3|15013.3|15016.2|15014.2|15015.3|15013.3|6
1627036920000|2021-07-23 10:42:00|15015.2|15013.2|15014.8|15012.8|15015.3|15013.3|15014.8|15012.8|6
1627036930000|2021-07-23 10:42:10|15015.2|15013.2|15015.1|15013.1|15015.3|15013.3|15015|15013|8
1627036940000|2021-07-23 10:42:20|15015.2|15013.2|15014.6|15012.6|15015.5|15013.5|15014.6|15012.6|9
1627036950000|2021-07-23 10:42:30|15014.5|15012.5|15015.3|15013.3|15015.8|15013.8|15014.5|15012.5|9
1627036960000|2021-07-23 10:42:40|15015.5|15013.5|15015.5|15013.5|15015.8|15013.8|15015.1|15013.1|9
1627036970000|2021-07-23 10:42:50|15015.3|15013.3|15015.6|15013.6|15015.6|15013.6|15015.2|15013.2|3
1627036980000|2021-07-23 10:43:00|15015.5|15013.5|15015.6|15013.6|15015.6|15013.6|15015.2|15013.2|3
1627036990000|2021-07-23 10:43:10|15015.5|15013.5|15015.7|15013.7|15015.7|15013.7|15015.3|15013.3|4
1627037000000|2021-07-23 10:43:20|15015.6|15013.6|15015.6|15013.6|15015.6|15013.6|15015.6|15013.6|3
1627037010000|2021-07-23 10:43:30|15015.7|15013.7|15016.3|15014.3|15016.5|15014.5|15015.7|15013.7|11
1627037020000|2021-07-23 10:43:40|15016.5|15014.5|15016.6|15014.6|15016.6|15014.6|15016.2|15014.2|3
1627037030000|2021-07-23 10:43:50|15016.7|15014.7|15017.1|15015.1|15017.1|15015.1|15016.6|15014.6|24
1627037040000|2021-07-23 10:44:00|15017|15015|15017.6|15015.6|15017.7|15015.7|15017|15015|35
1627037050000|2021-07-23 10:44:10|15017.7|15015.7|15017.1|15015.1|15017.7|15015.7|15017|15015|11
1627037060000|2021-07-23 10:44:20|15017.2|15015.2|15017.1|15015.1|15017.2|15015.2|15016.8|15014.8|3
1627037070000|2021-07-23 10:44:30|15017.2|15015.2|15017.6|15015.6|15017.7|15015.7|15017.2|15015.2|21
1627037080000|2021-07-23 10:44:40|15017.7|15015.7|15017.5|15015.5|15017.7|15015.7|15017.1|15015.1|15
1627037090000|2021-07-23 10:44:50|15017.3|15015.3|15016.8|15014.8|15017.6|15015.6|15016.7|15014.7|22
1627037100000|2021-07-23 10:45:00|15016.7|15014.7|15015.1|15013.1|15017|15015|15015.1|15013.1|38
1627037110000|2021-07-23 10:45:10|15015|15013|15015.1|15013.1|15015.2|15013.2|15014.7|15012.7|11
1627037120000|2021-07-23 10:45:20|15015|15013|15014.8|15012.8|15015.2|15013.2|15014.5|15012.5|7
1627037130000|2021-07-23 10:45:30|15015|15013|15015.1|15013.1|15015.3|15013.3|15015|15013|3
1627037140000|2021-07-23 10:45:40|15015|15013|15014.8|15012.8|15015.1|15013.1|15014.8|15012.8|3
1627037150000|2021-07-23 10:45:50|15014.7|15012.7|15015.6|15013.6|15015.6|15013.6|15014.7|15012.7|3
1627037160000|2021-07-23 10:46:00|15015.5|15013.5|15016|15014|15016.1|15014.1|15015.3|15013.3|7
1627037170000|2021-07-23 10:46:10|15015.8|15013.8|15016.5|15014.5|15016.6|15014.6|15015.8|15013.8|4
1627037180000|2021-07-23 10:46:20|15016.8|15014.8|15016.6|15014.6|15017.1|15015.1|15016.6|15014.6|5
1627037190000|2021-07-23 10:46:30|15016.5|15014.5|15016.6|15014.6|15016.7|15014.7|15016.3|15014.3|14
1627037200000|2021-07-23 10:46:40|15016.5|15014.5|15016.3|15014.3|15016.6|15014.6|15016.2|15014.2|2
1627037210000|2021-07-23 10:46:50|15016.1|15014.1|15016.1|15014.1|15016.6|15014.6|15016|15014|35
1627037220000|2021-07-23 10:47:00|15016.2|15014.2|15016.1|15014.1|15016.8|15014.8|15016|15014|9
1627037230000|2021-07-23 10:47:10|15016|15014|15015.6|15013.6|15016.1|15014.1|15015.3|15013.3|8
1627037240000|2021-07-23 10:47:20|15015.7|15013.7|15015.3|15013.3|15015.7|15013.7|15015|15013|4
1627037250000|2021-07-23 10:47:30|15015.2|15013.2|15015.1|15013.1|15015.6|15013.6|15015.1|15013.1|1
1627037260000|2021-07-23 10:47:40|15015.2|15013.2|15014.1|15012.1|15015.2|15013.2|15014.1|15012.1|15
1627037270000|2021-07-23 10:47:50|15014|15012|15013.2|15011.2|15014.1|15012.1|15013.2|15011.2|18
1627037280000|2021-07-23 10:48:00|15013.3|15011.3|15013|15011|15013.3|15011.3|15012.7|15010.7|35
1627037290000|2021-07-23 10:48:10|15013.2|15011.2|15013.3|15011.3|15013.5|15011.5|15013.2|15011.2|4
1627037300000|2021-07-23 10:48:20|15013.5|15011.5|15013.3|15011.3|15013.6|15011.6|15013.1|15011.1|11
1627037310000|2021-07-23 10:48:30|15013.5|15011.5|15013.3|15011.3|15013.7|15011.7|15013.2|15011.2|4
1627037320000|2021-07-23 10:48:40|15013.1|15011.1|15013.3|15011.3|15013.6|15011.6|15013.1|15011.1|1
1627037330000|2021-07-23 10:48:50|15013.5|15011.5|15013.5|15011.5|15013.6|15011.6|15013.3|15011.3|0
1627037340000|2021-07-23 10:49:00|15013.3|15011.3|15014.3|15012.3|15014.3|15012.3|15013.3|15011.3|9
1627037350000|2021-07-23 10:49:10|15014.5|15012.5|15014.2|15012.2|15014.6|15012.6|15014.2|15012.2|3
1627037360000|2021-07-23 10:49:20|15014.1|15012.1|15014.8|15012.8|15015|15013|15014.1|15012.1|7
1627037370000|2021-07-23 10:49:30|15015|15013|15014.7|15012.7|15015|15013|15014.7|15012.7|2
1627037380000|2021-07-23 10:49:40|15014.8|15012.8|15013.8|15011.8|15014.8|15012.8|15013.8|15011.8|5
1627037390000|2021-07-23 10:49:50|15014|15012|15014.2|15012.2|15014.3|15012.3|15013.7|15011.7|1
1627037400000|2021-07-23 10:50:00|15014.1|15012.1|15014.1|15012.1|15014.5|15012.5|15013.8|15011.8|4
1627037410000|2021-07-23 10:50:10|15014.2|15012.2|15013.5|15011.5|15014.3|15012.3|15013.3|15011.3|2
1627037420000|2021-07-23 10:50:20|15013.3|15011.3|15013.7|15011.7|15013.7|15011.7|15013.3|15011.3|1
1627037430000|2021-07-23 10:50:30|15013.6|15011.6|15014|15012|15014|15012|15013.6|15011.6|0
1627037440000|2021-07-23 10:50:40|15014.3|15012.3|15015|15013|15015.1|15013.1|15014.3|15012.3|6
1627037450000|2021-07-23 10:50:50|15014.8|15012.8|15014.8|15012.8|15015|15013|15014.7|15012.7|1
1627037460000|2021-07-23 10:51:00|15014.7|15012.7|15013.8|15011.8|15014.7|15012.7|15013.8|15011.8|3
1627037470000|2021-07-23 10:51:10|15013.7|15011.7|15014.2|15012.2|15014.5|15012.5|15013.7|15011.7|24
1627037480000|2021-07-23 10:51:20|15014.3|15012.3|15014.5|15012.5|15014.5|15012.5|15014.3|15012.3|7
1627037490000|2021-07-23 10:51:30|15014.7|15012.7|15014.7|15012.7|15014.8|15012.8|15014.7|15012.7|7
1627037500000|2021-07-23 10:51:40|15014.8|15012.8|15014.8|15012.8|15014.8|15012.8|15014.8|15012.8|0
1627037510000|2021-07-23 10:51:50|15015|15013|15014.8|15012.8|15015|15013|15014.7|15012.7|4
1627037520000|2021-07-23 10:52:00|||||||||5
1627037530000|2021-07-23 10:52:10|15015|15013|15015.5|15013.5|15015.5|15013.5|15014.8|15012.8|5
1627037540000|2021-07-23 10:52:20|15015.3|15013.3|15016.3|15014.3|15016.3|15014.3|15015.3|15013.3|12
1627037550000|2021-07-23 10:52:30|15016.2|15014.2|15015.8|15013.8|15016.2|15014.2|15015.3|15013.3|14
1627037560000|2021-07-23 10:52:40|15015.7|15013.7|15014.3|15012.3|15015.8|15013.8|15014.2|15012.2|9
1627037570000|2021-07-23 10:52:50|15014.5|15012.5|15014.8|15012.8|15014.8|15012.8|15014.3|15012.3|3
1627037580000|2021-07-23 10:53:00|15014.7|15012.7|15013.7|15011.7|15014.8|15012.8|15013.5|15011.5|14
1627037590000|2021-07-23 10:53:10|15013.6|15011.6|15013.6|15011.6|15014.1|15012.1|15013.5|15011.5|5
1627037600000|2021-07-23 10:53:20|15013.7|15011.7|15013.7|15011.7|15014|15012|15013.7|15011.7|1
1627037610000|2021-07-23 10:53:30|15013.6|15011.6|15013.3|15011.3|15013.6|15011.6|15012.8|15010.8|12
1627037620000|2021-07-23 10:53:40|15013.2|15011.2|15013.3|15011.3|15013.6|15011.6|15013.1|15011.1|5
1627037630000|2021-07-23 10:53:50|15013.1|15011.1|15013.6|15011.6|15013.6|15011.6|15013|15011|5
1627037640000|2021-07-23 10:54:00|15013.7|15011.7|15013.8|15011.8|15014.1|15012.1|15013.7|15011.7|5
1627037650000|2021-07-23 10:54:10|15014|15012|15013.8|15011.8|15014.2|15012.2|15013.7|15011.7|0
1627037660000|2021-07-23 10:54:20|15013.7|15011.7|15013.8|15011.8|15013.8|15011.8|15013.7|15011.7|5
1627037670000|2021-07-23 10:54:30|15014|15012|15014.8|15012.8|15015|15013|15013.8|15011.8|8
1627037680000|2021-07-23 10:54:40|15015|15013|15015.1|15013.1|15015.1|15013.1|15014.8|15012.8|0
1627037690000|2021-07-23 10:54:50|15015|15013|15014.3|15012.3|15015.1|15013.1|15014.1|15012.1|12
1627037700000|2021-07-23 10:55:00|15014.5|15012.5|15013.3|15011.3|15014.5|15012.5|15013.2|15011.2|11
1627037710000|2021-07-23 10:55:10|15013.1|15011.1|15013.1|15011.1|15013.6|15011.6|15013.1|15011.1|9
1627037720000|2021-07-23 10:55:20|15013|15011|15013.8|15011.8|15013.8|15011.8|15013|15011|9
1627037730000|2021-07-23 10:55:30|15014|15012|15014.1|15012.1|15014.3|15012.3|15013.8|15011.8|3
1627037740000|2021-07-23 10:55:40|15014|15012|15013.1|15011.1|15014|15012|15013.1|15011.1|5
1627037750000|2021-07-23 10:55:50|15013|15011|15012.3|15010.3|15013.1|15011.1|15012.1|15010.1|21
1627037760000|2021-07-23 10:56:00|15012.5|15010.5|15012.3|15010.3|15012.7|15010.7|15012.3|15010.3|6
1627037770000|2021-07-23 10:56:10|15012.2|15010.2|15011.8|15009.8|15012.5|15010.5|15011.6|15009.6|11
1627037780000|2021-07-23 10:56:20|15011.7|15009.7|15011.6|15009.6|15011.7|15009.7|15011.6|15009.6|0
1627037790000|2021-07-23 10:56:30|15011.5|15009.5|15011.8|15009.8|15011.8|15009.8|15011.2|15009.2|14
1627037800000|2021-07-23 10:56:40|15011.7|15009.7|15011.3|15009.3|15011.7|15009.7|15011.3|15009.3|6
1627037810000|2021-07-23 10:56:50|15011.5|15009.5|15010.7|15008.7|15011.6|15009.6|15010.5|15008.5|18
1627037820000|2021-07-23 10:57:00|15010.8|15008.8|15010.6|15008.6|15010.8|15008.8|15010.5|15008.5|11
1627037830000|2021-07-23 10:57:10|15010.7|15008.7|15010.7|15008.7|15011|15009|15010.3|15008.3|22
1627037840000|2021-07-23 10:57:20|15010.6|15008.6|15011|15009|15011.1|15009.1|15010.5|15008.5|17
1627037850000|2021-07-23 10:57:30|15011.1|15009.1|15011.2|15009.2|15011.2|15009.2|15010.6|15008.6|16
1627037860000|2021-07-23 10:57:40|15011.3|15009.3|15011.8|15009.8|15012|15010|15011.3|15009.3|11
1627037870000|2021-07-23 10:57:50|15012|15010|15012.6|15010.6|15012.7|15010.7|15011.7|15009.7|6
1627037880000|2021-07-23 10:58:00|15012.7|15010.7|15014.6|15012.6|15014.7|15012.7|15012.3|15010.3|19
1627037890000|2021-07-23 10:58:10|15014.8|15012.8|15014.7|15012.7|15014.8|15012.8|15014.7|15012.7|7
1627037900000|2021-07-23 10:58:20|15014.8|15012.8|15014.7|15012.7|15014.8|15012.8|15013.8|15011.8|9
1627037910000|2021-07-23 10:58:30|15014.8|15012.8|15014.2|15012.2|15014.8|15012.8|15014.2|15012.2|8
1627037920000|2021-07-23 10:58:40|15014|15012|15014.8|15012.8|15015.1|15013.1|15014|15012|8
1627037930000|2021-07-23 10:58:50|15014.7|15012.7|15014.7|15012.7|15014.8|15012.8|15014.7|15012.7|1
1627037940000|2021-07-23 10:59:00|15014.6|15012.6|15014.8|15012.8|15014.8|15012.8|15014.1|15012.1|6
1627037950000|2021-07-23 10:59:10|15014.7|15012.7|15014.3|15012.3|15014.8|15012.8|15014.2|15012.2|2
1627037960000|2021-07-23 10:59:20|15014.5|15012.5|15014.6|15012.6|15014.6|15012.6|15014.3|15012.3|1
1627037970000|2021-07-23 10:59:30|15014.7|15012.7|15014.7|15012.7|15014.8|15012.8|15014.7|15012.7|1
1627037980000|2021-07-23 10:59:40|15014.8|15012.8|15014.7|15012.7|15014.8|15012.8|15014.7|15012.7|0
1627037990000|2021-07-23 10:59:50|15014.6|15012.6|15014.2|15012.2|15014.7|15012.7|15014.2|15012.2|5
1627038000000|2021-07-23 11:00:00|15014.3|15012.3|15013.8|15011.8|15014.5|15012.5|15013.1|15011.1|70
1627038010000|2021-07-23 11:00:10|15014|15012|15014.6|15012.6|15014.8|15012.8|15013.8|15011.8|18
1627038020000|2021-07-23 11:00:20|15014.7|15012.7|15014.8|15012.8|15015.1|15013.1|15014.6|15012.6|14
1627038030000|2021-07-23 11:00:30|15015|15013|15013.8|15011.8|15015.1|15013.1|15013.8|15011.8|11
1627038040000|2021-07-23 11:00:40|15014|15012|15015.1|15013.1|15015.1|15013.1|15014|15012|19
1627038050000|2021-07-23 11:00:50|15015|15013|15015.1|15013.1|15015.2|15013.2|15014.7|15012.7|12
1627038060000|2021-07-23 11:01:00|15015.2|15013.2|15014.8|15012.8|15015.2|15013.2|15014|15012|26
1627038070000|2021-07-23 11:01:10|15015|15013|15015.1|15013.1|15015.5|15013.5|15015|15013|21
1627038080000|2021-07-23 11:01:20|15015|15013|15014.8|15012.8|15015.3|15013.3|15014.8|15012.8|2
1627038090000|2021-07-23 11:01:30|15014.7|15012.7|15014.5|15012.5|15014.7|15012.7|15014.1|15012.1|10
1627038100000|2021-07-23 11:01:40|15014.8|15012.8|15014.3|15012.3|15014.8|15012.8|15014.3|15012.3|12
1627038110000|2021-07-23 11:01:50|15014.1|15012.1|15014.8|15012.8|15014.8|15012.8|15014|15012|15
1627038120000|2021-07-23 11:02:00|15015|15013|15014.3|15012.3|15015.2|15013.2|15014.1|15012.1|10
1627038130000|2021-07-23 11:02:10|15014.5|15012.5|15014.1|15012.1|15014.6|15012.6|15014|15012|4
1627038140000|2021-07-23 11:02:20|15014|15012|15014.8|15012.8|15015.1|15013.1|15014|15012|33
1627038150000|2021-07-23 11:02:30|15015|15013|15014.7|15012.7|15015.3|15013.3|15014.7|15012.7|12
1627038160000|2021-07-23 11:02:40|15014.8|15012.8|15014.8|15012.8|15015.1|15013.1|15014.7|15012.7|4
1627038170000|2021-07-23 11:02:50|15014.7|15012.7|15014.7|15012.7|15014.8|15012.8|15013.8|15011.8|10
1627038180000|2021-07-23 11:03:00|15014.6|15012.6|15013.1|15011.1|15014.6|15012.6|15013|15011|6
1627038190000|2021-07-23 11:03:10|15013|15011|15012.6|15010.6|15013|15011|15012.5|15010.5|6
1627038200000|2021-07-23 11:03:20|15012.5|15010.5|15012.3|15010.3|15012.6|15010.6|15012.2|15010.2|3
1627038210000|2021-07-23 11:03:30|15012.5|15010.5|15013.6|15011.6|15013.6|15011.6|15012.5|15010.5|5
1627038220000|2021-07-23 11:03:40|15013.5|15011.5|15012.3|15010.3|15013.5|15011.5|15012.1|15010.1|14
1627038230000|2021-07-23 11:03:50|15012.5|15010.5|15012.1|15010.1|15012.5|15010.5|15012|15010|6
1627038240000|2021-07-23 11:04:00|15012|15010|15010.5|15008.5|15012|15010|15010|15008|58
1627038250000|2021-07-23 11:04:10|15010.3|15008.3|15010.1|15008.1|15010.3|15008.3|15010|15008|15
1627038260000|2021-07-23 11:04:20|15010.2|15008.2|15010.3|15008.3|15011.1|15009.1|15010.1|15008.1|10
1627038270000|2021-07-23 11:04:30|15010.2|15008.2|15010.2|15008.2|15010.5|15008.5|15010.1|15008.1|3
1627038280000|2021-07-23 11:04:40|15010.3|15008.3|15010.3|15008.3|15010.3|15008.3|15009.5|15007.5|26
1627038290000|2021-07-23 11:04:50|15010.5|15008.5|15010.6|15008.6|15010.8|15008.8|15010.5|15008.5|5
1627038300000|2021-07-23 11:05:00|15010.7|15008.7|15009.5|15007.5|15010.7|15008.7|15009.3|15007.3|19
1627038310000|2021-07-23 11:05:10|15009.3|15007.3|15008.2|15006.2|15009.3|15007.3|15007.3|15005.3|115
1627038320000|2021-07-23 11:05:20|15008.3|15006.3|15009.3|15007.3|15009.3|15007.3|15008.2|15006.2|13
1627038330000|2021-07-23 11:05:30|15009.5|15007.5|15009.3|15007.3|15009.8|15007.8|15009.1|15007.1|15
1627038340000|2021-07-23 11:05:40|15009.7|15007.7|15009.3|15007.3|15009.7|15007.7|15009.2|15007.2|6
1627038350000|2021-07-23 11:05:50|15009.5|15007.5|15009.6|15007.6|15009.6|15007.6|15009.3|15007.3|6
1627038360000|2021-07-23 11:06:00|15009.5|15007.5|15008.5|15006.5|15009.5|15007.5|15008.5|15006.5|13
1627038370000|2021-07-23 11:06:10|15008.6|15006.6|15008.7|15006.7|15008.7|15006.7|15008.2|15006.2|1
1627038380000|2021-07-23 11:06:20|15008.8|15006.8|15008.7|15006.7|15009|15007|15008.6|15006.6|3
1627038390000|2021-07-23 11:06:30|15008.8|15006.8|15007.6|15005.6|15008.8|15006.8|15007.6|15005.6|15
1627038400000|2021-07-23 11:06:40|15007.7|15005.7|15007.6|15005.6|15008.1|15006.1|15007.2|15005.2|12
1627038410000|2021-07-23 11:06:50|15007.7|15005.7|15007.3|15005.3|15007.8|15005.8|15007.2|15005.2|25
1627038420000|2021-07-23 11:07:00|15007.2|15005.2|15006.3|15004.3|15007.2|15005.2|15006.2|15004.2|69
1627038430000|2021-07-23 11:07:10|15006.2|15004.2|15006.8|15004.8|15006.8|15004.8|15005.8|15003.8|29
1627038440000|2021-07-23 11:07:20|15007|15005|15006.3|15004.3|15007.5|15005.5|15006.3|15004.3|12
1627038450000|2021-07-23 11:07:30|15006.2|15004.2|15006.2|15004.2|15006.3|15004.3|15006|15004|14
1627038460000|2021-07-23 11:07:40|15006.1|15004.1|15006.7|15004.7|15006.7|15004.7|15006|15004|13
1627038470000|2021-07-23 11:07:50|15006.6|15004.6|15007|15005|15007|15005|15006|15004|12
1627038480000|2021-07-23 11:08:00|15007.1|15005.1|15005.3|15003.3|15007.1|15005.1|15005.3|15003.3|22
1627038490000|2021-07-23 11:08:10|15005.2|15003.2|15004.2|15002.2|15005.3|15003.3|15004.2|15002.2|39
1627038500000|2021-07-23 11:08:20|15004.3|15002.3|15002.7|15000.7|15004.5|15002.5|15002.5|15000.5|86
1627038510000|2021-07-23 11:08:30|15002.6|15000.6|15002.5|15000.5|15003.6|15001.6|15002.5|15000.5|43
1627038520000|2021-07-23 11:08:40|15002.6|15000.6|15004.1|15002.1|15004.1|15002.1|15002.5|15000.5|38
1627038530000|2021-07-23 11:08:50|15004.2|15002.2|15004.6|15002.6|15004.7|15002.7|15004.2|15002.2|15
1627038540000|2021-07-23 11:09:00|15004.5|15002.5|15004.3|15002.3|15005|15003|15004.3|15002.3|16
1627038550000|2021-07-23 11:09:10|15004.5|15002.5|15004.6|15002.6|15004.7|15002.7|15004|15002|9
1627038560000|2021-07-23 11:09:20|15004.5|15002.5|15005.5|15003.5|15005.7|15003.7|15004.5|15002.5|24
1627038570000|2021-07-23 11:09:30|15005.6|15003.6|15006.5|15004.5|15006.6|15004.6|15005.6|15003.6|18
1627038580000|2021-07-23 11:09:40|15006.6|15004.6|15006.5|15004.5|15006.6|15004.6|15005.7|15003.7|25
1627038590000|2021-07-23 11:09:50|15006.6|15004.6|15006.8|15004.8|15007.1|15005.1|15006.5|15004.5|40
1627038600000|2021-07-23 11:10:00|15007|15005|15006.3|15004.3|15007.1|15005.1|15006.3|15004.3|6
1627038610000|2021-07-23 11:10:10|15006.1|15004.1|15004.6|15002.6|15006.1|15004.1|15004.6|15002.6|18
1627038620000|2021-07-23 11:10:20|15004.5|15002.5|15003.6|15001.6|15004.6|15002.6|15003.1|15001.1|50
1627038630000|2021-07-23 11:10:30|15003.5|15001.5|15004|15002|15004|15002|15003.3|15001.3|15
1627038640000|2021-07-23 11:10:40|15004.1|15002.1|15004.6|15002.6|15004.6|15002.6|15004.1|15002.1|12
1627038650000|2021-07-23 11:10:50|15004.5|15002.5|15005.1|15003.1|15005.1|15003.1|15004.2|15002.2|8
1627038660000|2021-07-23 11:11:00|15004.8|15002.8|15004.3|15002.3|15005|15003|15003.8|15001.8|28
1627038670000|2021-07-23 11:11:10|15004.2|15002.2|15004.6|15002.6|15004.7|15002.7|15004.2|15002.2|5
1627038680000|2021-07-23 11:11:20|15004.7|15002.7|15004.7|15002.7|15005.1|15003.1|15004.7|15002.7|5
1627038690000|2021-07-23 11:11:30|15004.8|15002.8|15004.3|15002.3|15004.8|15002.8|15003.8|15001.8|20
1627038700000|2021-07-23 11:11:40|15004.5|15002.5|15003.6|15001.6|15004.6|15002.6|15003.5|15001.5|22
1627038710000|2021-07-23 11:11:50|15003.7|15001.7|15005.1|15003.1|15005.1|15003.1|15003.7|15001.7|16
1627038720000|2021-07-23 11:12:00|15004.6|15002.6|15003.1|15001.1|15004.6|15002.6|15003.1|15001.1|8
1627038730000|2021-07-23 11:12:10|15003|15001|15003.6|15001.6|15003.6|15001.6|15002.8|15000.8|7
1627038740000|2021-07-23 11:12:20|15003.8|15001.8|15004.6|15002.6|15004.6|15002.6|15003.8|15001.8|6
1627038750000|2021-07-23 11:12:30|15004.7|15002.7|15005.6|15003.6|15005.6|15003.6|15004.5|15002.5|6
1627038760000|2021-07-23 11:12:40|15005.5|15003.5|15005.1|15003.1|15005.5|15003.5|15004.7|15002.7|7
1627038770000|2021-07-23 11:12:50|15005.2|15003.2|15005.1|15003.1|15005.3|15003.3|15004.8|15002.8|18
1627038780000|2021-07-23 11:13:00|15005.3|15003.3|15005.3|15003.3|15005.8|15003.8|15005.1|15003.1|6
1627038790000|2021-07-23 11:13:10|15005.5|15003.5|15005.6|15003.6|15005.7|15003.7|15005.3|15003.3|6
1627038800000|2021-07-23 11:13:20|15005.7|15003.7|15006.1|15004.1|15006.5|15004.5|15005.6|15003.6|6
1627038810000|2021-07-23 11:13:30|15006|15004|15005.7|15003.7|15006.2|15004.2|15005.6|15003.6|10
1627038820000|2021-07-23 11:13:40|15005.6|15003.6|15005.6|15003.6|15005.7|15003.7|15005.6|15003.6|2
1627038830000|2021-07-23 11:13:50|15005.5|15003.5|15005.6|15003.6|15005.6|15003.6|15005.3|15003.3|11
1627038840000|2021-07-23 11:14:00|15005.7|15003.7|15005|15003|15005.8|15003.8|15004.8|15002.8|16
1627038850000|2021-07-23 11:14:10|15004.8|15002.8|15005.3|15003.3|15005.7|15003.7|15004.8|15002.8|5
1627038860000|2021-07-23 11:14:20|15005.5|15003.5|15005.7|15003.7|15005.7|15003.7|15005.5|15003.5|2
1627038870000|2021-07-23 11:14:30|15005.6|15003.6|15005.6|15003.6|15005.6|15003.6|15005.1|15003.1|8
1627038880000|2021-07-23 11:14:40|15005.5|15003.5|15005.8|15003.8|15006|15004|15005.3|15003.3|39
1627038890000|2021-07-23 11:14:50|15005.6|15003.6|15004.8|15002.8|15005.8|15003.8|15004.6|15002.6|24
1627038900000|2021-07-23 11:15:00|15004.7|15002.7|15003.8|15001.8|15005|15003|15003.7|15001.7|18
1627038910000|2021-07-23 11:15:10|15003.7|15001.7|15002.8|15000.8|15003.8|15001.8|15002.8|15000.8|40
1627038920000|2021-07-23 11:15:20|15002.7|15000.7|15001.6|14999.6|15003.1|15001.1|15001.6|14999.6|47
1627038930000|2021-07-23 11:15:30|15001.7|14999.7|15001.6|14999.6|15002.1|15000.1|15001.5|14999.5|37
1627038940000|2021-07-23 11:15:40|15001.5|14999.5|15001.1|14999.1|15001.7|14999.7|15001|14999|22
1627038950000|2021-07-23 11:15:50|15001.2|14999.2|15003|15001|15003.1|15001.1|15001.2|14999.2|27
1627038960000|2021-07-23 11:16:00|15003.1|15001.1|15002.8|15000.8|15003.3|15001.3|15002.7|15000.7|8
1627038970000|2021-07-23 11:16:10|15003.1|15001.1|15003.3|15001.3|15003.5|15001.5|15003|15001|10
1627038980000|2021-07-23 11:16:20|15003.5|15001.5|15004.2|15002.2|15004.2|15002.2|15003.5|15001.5|11
1627038990000|2021-07-23 11:16:30|15004.3|15002.3|15004.5|15002.5|15005|15003|15004.3|15002.3|17
1627039000000|2021-07-23 11:16:40|15004.6|15002.6|15004.3|15002.3|15004.6|15002.6|15004.2|15002.2|5
1627039010000|2021-07-23 11:16:50|15004.2|15002.2|15002.8|15000.8|15004.2|15002.2|15002.8|15000.8|15
1627039020000|2021-07-23 11:17:00|15003.1|15001.1|15002.6|15000.6|15003.1|15001.1|15002.6|15000.6|10
1627039030000|2021-07-23 11:17:10|15002.5|15000.5|15001.8|14999.8|15002.5|15000.5|15001.8|14999.8|18
1627039040000|2021-07-23 11:17:20|15002|15000|15002.1|15000.1|15002.3|15000.3|15001.8|14999.8|14
1627039050000|2021-07-23 11:17:30|15002|15000|15001.1|14999.1|15002|15000|15000|14998|67
1627039060000|2021-07-23 11:17:40|15001|14999|15000.6|14998.6|15001.1|14999.1|15000.5|14998.5|11
1627039070000|2021-07-23 11:17:50|15000.1|14998.1|15000.1|14998.1|15000.1|14998.1|14999.3|14997.3|47
1627039080000|2021-07-23 11:18:00|15000|14998|15000.2|14998.2|15000.3|14998.3|14999.8|14997.8|15
1627039090000|2021-07-23 11:18:10|15000.3|14998.3|15001.8|14999.8|15002.1|15000.1|15000.3|14998.3|19
1627039100000|2021-07-23 11:18:20|15001.6|14999.6|15001.8|14999.8|15002|15000|15001.6|14999.6|14
1627039110000|2021-07-23 11:18:30|15001.7|14999.7|15001.8|14999.8|15002.1|15000.1|15001.7|14999.7|2
1627039120000|2021-07-23 11:18:40|15002|15000|15002.7|15000.7|15002.8|15000.8|15002|15000|17
1627039130000|2021-07-23 11:18:50|15002.6|15000.6|15002.5|15000.5|15002.6|15000.6|15002|15000|15
1627039140000|2021-07-23 11:19:00|15002.6|15000.6|15003.6|15001.6|15003.6|15001.6|15002.6|15000.6|37
1627039150000|2021-07-23 11:19:10|15003.5|15001.5|15003.8|15001.8|15003.8|15001.8|15003.2|15001.2|9
1627039160000|2021-07-23 11:19:20|15003.7|15001.7|15004.1|15002.1|15004.1|15002.1|15003.5|15001.5|9
1627039170000|2021-07-23 11:19:30|15004.2|15002.2|15002.8|15000.8|15004.3|15002.3|15002.8|15000.8|23
1627039180000|2021-07-23 11:19:40|15002.7|15000.7|15001.7|14999.7|15002.7|15000.7|15001.5|14999.5|20
1627039190000|2021-07-23 11:19:50|15001.6|14999.6|15002.6|15000.6|15002.6|15000.6|15001.6|14999.6|3
1627039200000|2021-07-23 11:20:00|15002.5|15000.5|15001.8|14999.8|15002.8|15000.8|15000.8|14998.8|42
1627039220000|2021-07-23 11:20:20|15001.7|14999.7|15001.8|14999.8|15002.2|15000.2|15001.6|14999.6|10
1627039230000|2021-07-23 11:20:30|15002|15000|15001.3|14999.3|15002|15000|15000.8|14998.8|11
1627039240000|2021-07-23 11:20:40|15001.2|14999.2|15001.3|14999.3|15001.3|14999.3|15000.5|14998.5|11
1627039250000|2021-07-23 11:20:50|15001.2|14999.2|15001|14999|15001.2|14999.2|15000.5|14998.5|11
1627039260000|2021-07-23 11:21:00|15001.1|14999.1|15001.8|14999.8|15001.8|14999.8|15001.1|14999.1|2
1627039270000|2021-07-23 11:21:10|15002|15000|15002.8|15000.8|15003.1|15001.1|15002|15000|16
1627039280000|2021-07-23 11:21:20|15002.7|15000.7|15003.3|15001.3|15003.3|15001.3|15002.7|15000.7|5
1627039290000|2021-07-23 11:21:30|15003.5|15001.5|15003.3|15001.3|15003.5|15001.5|15002.7|15000.7|12
1627039300000|2021-07-23 11:21:40|15003.5|15001.5|15003.8|15001.8|15004|15002|15003.3|15001.3|7
1627039310000|2021-07-23 11:21:50|15003.7|15001.7|15003.1|15001.1|15004|15002|15003.1|15001.1|26
1627039320000|2021-07-23 11:22:00|15003.2|15001.2|15002.6|15000.6|15003.2|15001.2|15001.8|14999.8|8
1627039330000|2021-07-23 11:22:10|15002.5|15000.5|15002.3|15000.3|15003.1|15001.1|15002.3|15000.3|8
1627039340000|2021-07-23 11:22:20|15002.5|15000.5|15001.2|14999.2|15002.6|15000.6|15000.7|14998.7|55
1627039350000|2021-07-23 11:22:30|15001.3|14999.3|15000.6|14998.6|15001.3|14999.3|15000.5|14998.5|10
1627039360000|2021-07-23 11:22:40|15000.5|14998.5|15000.7|14998.7|15000.8|14998.8|14999.3|14997.3|39
1627039370000|2021-07-23 11:22:50|15001.1|14999.1|15001.1|14999.1|15001.5|14999.5|15000.8|14998.8|13
1627039380000|2021-07-23 11:23:00|15001|14999|14999.3|14997.3|15001|14999|14999.3|14997.3|21
1627039390000|2021-07-23 11:23:10|14999.5|14997.5|14999.3|14997.3|14999.8|14997.8|14999.3|14997.3|16
1627039400000|2021-07-23 11:23:20|14999.5|14997.5|14999.1|14997.1|14999.6|14997.6|14998.6|14996.6|35
1627039410000|2021-07-23 11:23:30|14999.2|14997.2|14999|14997|14999.3|14997.3|14998.8|14996.8|7
1627039420000|2021-07-23 11:23:40|14999.1|14997.1|14998.8|14996.8|14999.1|14997.1|14998.8|14996.8|5
1627039430000|2021-07-23 11:23:50|14999.1|14997.1|14999.5|14997.5|14999.5|14997.5|14999|14997|8
1627039440000|2021-07-23 11:24:00|14999.8|14997.8|14999.1|14997.1|15000|14998|14998.8|14996.8|25
1627039450000|2021-07-23 11:24:10|14999.3|14997.3|14999.2|14997.2|14999.3|14997.3|14998.7|14996.7|17
1627039460000|2021-07-23 11:24:20|14999.1|14997.1|14998.5|14996.5|14999.1|14997.1|14998.5|14996.5|15
1627039470000|2021-07-23 11:24:30|14998.6|14996.6|14998.2|14996.2|14998.6|14996.6|14997.5|14995.5|75
1627039480000|2021-07-23 11:24:40|14998.3|14996.3|14998.3|14996.3|14998.5|14996.5|14998.1|14996.1|15
1627039490000|2021-07-23 11:24:50|14998.5|14996.5|14998.8|14996.8|14998.8|14996.8|14997.6|14995.6|73
1627039500000|2021-07-23 11:25:00|14999|14997|14999|14997|14999.2|14997.2|14998.6|14996.6|13
1627039510000|2021-07-23 11:25:10|14998.8|14996.8|14997.1|14995.1|14998.8|14996.8|14996.6|14994.6|54
1627039520000|2021-07-23 11:25:20|14997|14995|14997.2|14995.2|14997.2|14995.2|14996.6|14994.6|11
1627039530000|2021-07-23 11:25:30|14997.3|14995.3|14997.3|14995.3|14997.3|14995.3|14997|14995|5
1627039540000|2021-07-23 11:25:40|14997.2|14995.2|14997.2|14995.2|14997.5|14995.5|14996.5|14994.5|21
1627039550000|2021-07-23 11:25:50|14997.3|14995.3|14995|14993|14997.5|14995.5|14994.7|14992.7|68
1627039560000|2021-07-23 11:26:00|14995.1|14993.1|14995.6|14993.6|14996|14994|14995|14993|35
1627039570000|2021-07-23 11:26:10|14995.5|14993.5|14997.7|14995.7|14997.7|14995.7|14995.5|14993.5|32
1627039580000|2021-07-23 11:26:20|14997.6|14995.6|14998.1|14996.1|14998.3|14996.3|14997.5|14995.5|46
1627039590000|2021-07-23 11:26:30|14998.2|14996.2|14998.3|14996.3|14998.6|14996.6|14998.1|14996.1|9
1627039600000|2021-07-23 11:26:40|14998.5|14996.5|14998.1|14996.1|14998.5|14996.5|14998|14996|11
1627039610000|2021-07-23 11:26:50|14998.2|14996.2|14999.1|14997.1|14999.1|14997.1|14998.2|14996.2|14
1627039620000|2021-07-23 11:27:00|14999.2|14997.2|14999.6|14997.6|14999.7|14997.7|14999.1|14997.1|23
1627039630000|2021-07-23 11:27:10|14999.5|14997.5|14999.6|14997.6|14999.7|14997.7|14999.3|14997.3|11
1627039640000|2021-07-23 11:27:20|14999.7|14997.7|15000.1|14998.1|15000.1|14998.1|14999.6|14997.6|11
1627039650000|2021-07-23 11:27:30|15000|14998|15000.8|14998.8|15000.8|14998.8|15000|14998|21
1627039660000|2021-07-23 11:27:40|15000.7|14998.7|15000.5|14998.5|15001|14999|15000.2|14998.2|17
1627039670000|2021-07-23 11:27:50|15000.3|14998.3|15000.1|14998.1|15000.5|14998.5|15000.1|14998.1|8
1627039680000|2021-07-23 11:28:00|15000|14998|15000.1|14998.1|15000.1|14998.1|14999.6|14997.6|9
1627039690000|2021-07-23 11:28:10|15000.2|14998.2|15000.3|14998.3|15000.6|14998.6|15000.2|14998.2|8
1627039700000|2021-07-23 11:28:20|15000.2|14998.2|15000.3|14998.3|15000.3|14998.3|14999.8|14997.8|11
1627039710000|2021-07-23 11:28:30|15000.2|14998.2|14999.1|14997.1|15000.2|14998.2|14999.1|14997.1|12
1627039720000|2021-07-23 11:28:40|14999|14997|14999|14997|14999|14997|14998.5|14996.5|34
1627039730000|2021-07-23 11:28:50|14998.8|14996.8|14995.8|14993.8|14999.3|14997.3|14995.7|14993.7|63
1627039740000|2021-07-23 11:29:00|14995.7|14993.7|14994.5|14992.5|14995.8|14993.8|14994.2|14992.2|44
1627039750000|2021-07-23 11:29:10|14994.3|14992.3|14996.1|14994.1|14996.2|14994.2|14994.3|14992.3|22
1627039760000|2021-07-23 11:29:20|14996.2|14994.2|14996.6|14994.6|14996.8|14994.8|14996.1|14994.1|11
1627039770000|2021-07-23 11:29:30|14996.5|14994.5|14996.8|14994.8|14997.2|14995.2|14996.5|14994.5|20
1627039780000|2021-07-23 11:29:40|14996.7|14994.7|14997.3|14995.3|14997.3|14995.3|14996.5|14994.5|19
1627039790000|2021-07-23 11:29:50|14997.2|14995.2|14996.7|14994.7|14997.3|14995.3|14996.7|14994.7|11
1627039800000|2021-07-23 11:30:00|14996.6|14994.6|14997.2|14995.2|14997.5|14995.5|14996.6|14994.6|16
1627039810000|2021-07-23 11:30:10|14997.3|14995.3|14997.1|14995.1|14997.6|14995.6|14997|14995|17
1627039820000|2021-07-23 11:30:20|14997.2|14995.2|14995|14993|14997.3|14995.3|14994.8|14992.8|161
1627039830000|2021-07-23 11:30:30|14994.8|14992.8|14994.3|14992.3|14995.3|14993.3|14994.3|14992.3|40
1627039840000|2021-07-23 11:30:40|14994.5|14992.5|14995.5|14993.5|14995.6|14993.6|14994.3|14992.3|14
1627039850000|2021-07-23 11:30:50|14995.6|14993.6|14995.3|14993.3|14995.6|14993.6|14995.1|14993.1|18
1627039860000|2021-07-23 11:31:00|14995.2|14993.2|14994.8|14992.8|14995.3|14993.3|14993.6|14991.6|46
1627039870000|2021-07-23 11:31:10|14994.7|14992.7|14994.1|14992.1|14995.1|14993.1|14994.1|14992.1|7
1627039880000|2021-07-23 11:31:20|14994|14992|14993.3|14991.3|14994|14992|14992.7|14990.7|49
1627039890000|2021-07-23 11:31:30|14993.5|14991.5|14994.1|14992.1|14994.2|14992.2|14993.3|14991.3|7
1627039900000|2021-07-23 11:31:40|14994.2|14992.2|14994.1|14992.1|14994.6|14992.6|14994.1|14992.1|11
1627039910000|2021-07-23 11:31:50|14994.2|14992.2|14994.8|14992.8|14995.8|14993.8|14994.2|14992.2|20
1627039920000|2021-07-23 11:32:00|14995|14993|14994.3|14992.3|14995.3|14993.3|14994.1|14992.1|24
1627039930000|2021-07-23 11:32:10|14994.2|14992.2|14994.8|14992.8|14995.3|14993.3|14994.2|14992.2|10
1627039940000|2021-07-23 11:32:20|14994.3|14992.3|14993.8|14991.8|14994.6|14992.6|14993.6|14991.6|40
1627039950000|2021-07-23 11:32:30|14993.7|14991.7|14993.3|14991.3|14993.7|14991.7|14993.3|14991.3|6
1627039960000|2021-07-23 11:32:40|14993.2|14991.2|14993.2|14991.2|14993.3|14991.3|14992.5|14990.5|29
1627039970000|2021-07-23 11:32:50|14993.1|14991.1|14994.1|14992.1|14994.1|14992.1|14993.1|14991.1|18
1627039980000|2021-07-23 11:33:00|14994|14992|14993.3|14991.3|14994.1|14992.1|14993.1|14991.1|15
1627039990000|2021-07-23 11:33:10|14993.8|14991.8|14994|14992|14994.1|14992.1|14993.7|14991.7|4
1627040000000|2021-07-23 11:33:20|14994.1|14992.1|14993.3|14991.3|14994.1|14992.1|14993.3|14991.3|11
1627040010000|2021-07-23 11:33:30|14993.5|14991.5|14993.3|14991.3|14994.3|14992.3|14993.3|14991.3|13
1627040020000|2021-07-23 11:33:40|14993.5|14991.5|14992.2|14990.2|14993.5|14991.5|14992.1|14990.1|51
1627040030000|2021-07-23 11:33:50|14992.1|14990.1|14993.3|14991.3|14993.5|14991.5|14992|14990|19
1627040040000|2021-07-23 11:34:00|14993.5|14991.5|14992.8|14990.8|14993.8|14991.8|14992.8|14990.8|13
1627040050000|2021-07-23 11:34:10|14993|14991|14992.6|14990.6|14993.1|14991.1|14992.3|14990.3|1
1627040060000|2021-07-23 11:34:20|14992.7|14990.7|14993.3|14991.3|14993.5|14991.5|14992.7|14990.7|7
1627040070000|2021-07-23 11:34:30|14993.2|14991.2|14993.1|14991.1|14993.2|14991.2|14993|14991|1
1627040080000|2021-07-23 11:34:40|14993.2|14991.2|14994.6|14992.6|14994.8|14992.8|14993.2|14991.2|18
1627040090000|2021-07-23 11:34:50|14994.3|14992.3|14995.1|14993.1|14995.2|14993.2|14994.3|14992.3|9
1627040100000|2021-07-23 11:35:00|14995|14993|14995.3|14993.3|14995.6|14993.6|14994.8|14992.8|5
1627040110000|2021-07-23 11:35:10|14995.2|14993.2|14995.3|14993.3|14995.6|14993.6|14995.2|14993.2|9
1627040120000|2021-07-23 11:35:20|14995.5|14993.5|14994.8|14992.8|14995.5|14993.5|14994.7|14992.7|12
1627040130000|2021-07-23 11:35:30|14994.7|14992.7|14995.1|14993.1|14995.3|14993.3|14994.7|14992.7|5
1627040140000|2021-07-23 11:35:40|14995|14993|14994.2|14992.2|14995.2|14993.2|14994.2|14992.2|9
1627040150000|2021-07-23 11:35:50|14994.3|14992.3|14993.6|14991.6|14994.3|14992.3|14993.2|14991.2|20
1627040160000|2021-07-23 11:36:00|14993.5|14991.5|14993.2|14991.2|14993.6|14991.6|14993|14991|15
1627040170000|2021-07-23 11:36:10|14993.3|14991.3|14993.3|14991.3|14994|14992|14993.2|14991.2|24
1627040180000|2021-07-23 11:36:20|14993.5|14991.5|14993.7|14991.7|14993.8|14991.8|14993.2|14991.2|16
1627040190000|2021-07-23 11:36:30|14993.8|14991.8|14993.3|14991.3|14994.1|14992.1|14993.3|14991.3|8
1627040200000|2021-07-23 11:36:40|14993.2|14991.2|14993.3|14991.3|14993.3|14991.3|14993|14991|9
1627040210000|2021-07-23 11:36:50|14993.5|14991.5|14993.6|14991.6|14994.1|14992.1|14993.3|14991.3|13
1627040220000|2021-07-23 11:37:00|14993.5|14991.5|14994|14992|14994|14992|14993.2|14991.2|36
1627040230000|2021-07-23 11:37:10|14994.1|14992.1|14994.8|14992.8|14995.1|14993.1|14994.1|14992.1|28
1627040240000|2021-07-23 11:37:20|14994.6|14992.6|14994.8|14992.8|14995|14993|14994.3|14992.3|13
1627040250000|2021-07-23 11:37:30|14994.7|14992.7|14994.8|14992.8|14995.2|14993.2|14994.3|14992.3|11
1627040260000|2021-07-23 11:37:40|14994.6|14992.6|14996.1|14994.1|14996.1|14994.1|14994.6|14992.6|26
1627040270000|2021-07-23 11:37:50|14996|14994|14995|14993|14996.1|14994.1|14994.7|14992.7|15
1627040280000|2021-07-23 11:38:00|14994.8|14992.8|14993.8|14991.8|14994.8|14992.8|14993.8|14991.8|6
1627040290000|2021-07-23 11:38:10|14993.7|14991.7|14994.3|14992.3|14994.3|14992.3|14993.3|14991.3|16
1627040300000|2021-07-23 11:38:20|14994.2|14992.2|14992.5|14990.5|14994.3|14992.3|14992.2|14990.2|38
1627040310000|2021-07-23 11:38:30|14992.3|14990.3|14991.3|14989.3|14992.7|14990.7|14991.1|14989.1|53
1627040320000|2021-07-23 11:38:40|14991.5|14989.5|14991.8|14989.8|14992.2|14990.2|14991.1|14989.1|24
1627040330000|2021-07-23 11:38:50|14991.7|14989.7|14991.3|14989.3|14991.8|14989.8|14991.2|14989.2|7
1627040340000|2021-07-23 11:39:00|14991.5|14989.5|14990.3|14988.3|14991.8|14989.8|14990.1|14988.1|43
1627040350000|2021-07-23 11:39:10|14990.5|14988.5|14990.6|14988.6|14990.8|14988.8|14990.5|14988.5|7
1627040360000|2021-07-23 11:39:20|14990.1|14988.1|14991.3|14989.3|14991.5|14989.5|14990.1|14988.1|31
1627040370000|2021-07-23 11:39:30|14991.2|14989.2|14993.2|14991.2|14993.7|14991.7|14991.2|14989.2|36
1627040380000|2021-07-23 11:39:40|14993.1|14991.1|14993.1|14991.1|14993.2|14991.2|14992.6|14990.6|10
1627040390000|2021-07-23 11:39:50|14993.2|14991.2|14993.8|14991.8|14993.8|14991.8|14993.1|14991.1|8
1627040400000|2021-07-23 11:40:00|14993.5|14991.5|14992.6|14990.6|14993.8|14991.8|14992.6|14990.6|10
1627040410000|2021-07-23 11:40:10|14992.7|14990.7|14992.3|14990.3|14993|14991|14992.2|14990.2|15
1627040420000|2021-07-23 11:40:20|14992.5|14990.5|14992.8|14990.8|14993.1|14991.1|14992.3|14990.3|9
1627040430000|2021-07-23 11:40:30|14992.7|14990.7|14993.1|14991.1|14993.1|14991.1|14992.6|14990.6|2
1627040440000|2021-07-23 11:40:40|14993.6|14991.6|14993.3|14991.3|14993.8|14991.8|14993.3|14991.3|15
1627040450000|2021-07-23 11:40:50|14993.5|14991.5|14992.1|14990.1|14993.6|14991.6|14992.1|14990.1|27
1627040460000|2021-07-23 11:41:00|14991.8|14989.8|14991.2|14989.2|14991.8|14989.8|14990.7|14988.7|35
1627040470000|2021-07-23 11:41:10|14991.1|14989.1|14990.8|14988.8|14991.6|14989.6|14990.7|14988.7|32
1627040480000|2021-07-23 11:41:20|14990.7|14988.7|14991.3|14989.3|14991.6|14989.6|14990.5|14988.5|22
1627040490000|2021-07-23 11:41:30|14991.5|14989.5|14991.1|14989.1|14991.5|14989.5|14990.7|14988.7|18
1627040500000|2021-07-23 11:41:40|14991|14989|14992|14990|14992.2|14990.2|14991|14989|6
1627040510000|2021-07-23 11:41:50|14992.1|14990.1|14991.8|14989.8|14993.1|14991.1|14991.8|14989.8|36
1627040520000|2021-07-23 11:42:00|14991.7|14989.7|14991.3|14989.3|14991.7|14989.7|14990.7|14988.7|20
1627040530000|2021-07-23 11:42:10|14991.5|14989.5|14990.8|14988.8|14991.5|14989.5|14990.6|14988.6|10
1627040540000|2021-07-23 11:42:20|14990.7|14988.7|14991.1|14989.1|14991.1|14989.1|14990.7|14988.7|5
1627040550000|2021-07-23 11:42:30|14991.2|14989.2|14991.5|14989.5|14991.8|14989.8|14991.2|14989.2|10
1627040560000|2021-07-23 11:42:40|14991.6|14989.6|14991.8|14989.8|14991.8|14989.8|14991.5|14989.5|0
1627040570000|2021-07-23 11:42:50|14992|14990|14990.8|14988.8|14992|14990|14990.8|14988.8|10
1627040580000|2021-07-23 11:43:00|14991|14989|14991.8|14989.8|14991.8|14989.8|14990.7|14988.7|18
1627040590000|2021-07-23 11:43:10|14992|14990|14992.1|14990.1|14992.7|14990.7|14992|14990|9
1627040600000|2021-07-23 11:43:20|14992.2|14990.2|14991.1|14989.1|14992.3|14990.3|14991.1|14989.1|17
1627040610000|2021-07-23 11:43:30|14991.3|14989.3|14991.8|14989.8|14991.8|14989.8|14991.2|14989.2|4
1627040620000|2021-07-23 11:43:40|14992|14990|14992.3|14990.3|14992.6|14990.6|14992|14990|11
1627040630000|2021-07-23 11:43:50|14992.5|14990.5|14992.1|14990.1|14992.5|14990.5|14992.1|14990.1|1
1627040640000|2021-07-23 11:44:00|14992|14990|14990.8|14988.8|14992|14990|14990.8|14988.8|9
1627040650000|2021-07-23 11:44:10|14991|14989|14990.7|14988.7|14991|14989|14990.6|14988.6|12
1627040660000|2021-07-23 11:44:20|14990.6|14988.6|14991.2|14989.2|14991.3|14989.3|14990.6|14988.6|12
1627040670000|2021-07-23 11:44:30|14991.3|14989.3|14991.1|14989.1|14991.3|14989.3|14990.2|14988.2|25
1627040680000|2021-07-23 11:44:40|14991|14989|14990.8|14988.8|14991|14989|14990.6|14988.6|5
1627040690000|2021-07-23 11:44:50|14990.6|14988.6|14990.8|14988.8|14990.8|14988.8|14990.6|14988.6|4
1627040700000|2021-07-23 11:45:00|14990.7|14988.7|14989.8|14987.8|14991.3|14989.3|14989.5|14987.5|26
1627040710000|2021-07-23 11:45:10|14990|14988|14990.3|14988.3|14990.3|14988.3|14989.6|14987.6|16
1627040720000|2021-07-23 11:45:20|14990.5|14988.5|14991.8|14989.8|14992|14990|14990.3|14988.3|8
1627040730000|2021-07-23 11:45:30|14991.6|14989.6|14991.6|14989.6|14992|14990|14991.6|14989.6|13
1627040740000|2021-07-23 11:45:40|14991.8|14989.8|14990.8|14988.8|14991.8|14989.8|14990.8|14988.8|15
1627040750000|2021-07-23 11:45:50|14990.7|14988.7|14990.6|14988.6|14990.7|14988.7|14990.1|14988.1|15
1627040760000|2021-07-23 11:46:00|14990.5|14988.5|14990.6|14988.6|14990.7|14988.7|14990.1|14988.1|17
1627040770000|2021-07-23 11:46:10|14990.5|14988.5|14991|14989|14991.3|14989.3|14990.2|14988.2|24
1627040780000|2021-07-23 11:46:20|14990.8|14988.8|14990.8|14988.8|14990.8|14988.8|14990.6|14988.6|11
1627040790000|2021-07-23 11:46:30|14990.7|14988.7|14989.1|14987.1|14990.8|14988.8|14988.6|14986.6|43
1627040800000|2021-07-23 11:46:40|14989.5|14987.5|14989.3|14987.3|14989.5|14987.5|14988.8|14986.8|11
1627040810000|2021-07-23 11:46:50|14989.5|14987.5|14989.7|14987.7|14989.7|14987.7|14989.1|14987.1|24
1627040820000|2021-07-23 11:47:00|14989.8|14987.8|14990.7|14988.7|14991|14989|14989.7|14987.7|16
1627040830000|2021-07-23 11:47:10|14990.5|14988.5|14990.1|14988.1|14990.8|14988.8|14990.1|14988.1|8
1627040840000|2021-07-23 11:47:20|14990.3|14988.3|14990.8|14988.8|14991.3|14989.3|14990.1|14988.1|29
1627040850000|2021-07-23 11:47:30|14990.6|14988.6|14988.8|14986.8|14990.6|14988.6|14988.7|14986.7|27
1627040860000|2021-07-23 11:47:40|14989.1|14987.1|14989|14987|14989.1|14987.1|14988.8|14986.8|11
1627040870000|2021-07-23 11:47:50|14988.8|14986.8|14989.3|14987.3|14989.3|14987.3|14988.8|14986.8|5
1627040880000|2021-07-23 11:48:00|14989.6|14987.6|14990.3|14988.3|14990.6|14988.6|14989.5|14987.5|22
1627040890000|2021-07-23 11:48:10|14990.5|14988.5|14990.3|14988.3|14990.7|14988.7|14990.3|14988.3|9
1627040900000|2021-07-23 11:48:20|14990.5|14988.5|14989.6|14987.6|14990.6|14988.6|14989.6|14987.6|16
1627040910000|2021-07-23 11:48:30|14989.5|14987.5|14987.6|14985.6|14989.5|14987.5|14987.6|14985.6|59
1627040920000|2021-07-23 11:48:40|14987.7|14985.7|14988.1|14986.1|14988.1|14986.1|14987.3|14985.3|22
1627040930000|2021-07-23 11:48:50|14988.2|14986.2|14988.8|14986.8|14988.8|14986.8|14988.2|14986.2|10
1627040940000|2021-07-23 11:49:00|14989|14987|14988.6|14986.6|14989|14987|14988.2|14986.2|26
1627040950000|2021-07-23 11:49:10|14988.7|14986.7|14988.8|14986.8|14989|14987|14988.5|14986.5|3
1627040960000|2021-07-23 11:49:20|14988.7|14986.7|14987.8|14985.8|14988.8|14986.8|14987.8|14985.8|42
1627040970000|2021-07-23 11:49:30|14988|14986|14989.7|14987.7|14989.7|14987.7|14987.8|14985.8|18
1627040980000|2021-07-23 11:49:40|14989.8|14987.8|14990.6|14988.6|14990.6|14988.6|14989.7|14987.7|29
1627040990000|2021-07-23 11:49:50|14990.7|14988.7|14991.3|14989.3|14991.5|14989.5|14990.7|14988.7|15
1627041000000|2021-07-23 11:50:00|14991.5|14989.5|14991.5|14989.5|14991.7|14989.7|14991.2|14989.2|14
1627041010000|2021-07-23 11:50:10|14991.6|14989.6|14990.8|14988.8|14991.7|14989.7|14990.5|14988.5|107
1627041020000|2021-07-23 11:50:20|14991|14989|14990.6|14988.6|14991.1|14989.1|14990.5|14988.5|12
1627041030000|2021-07-23 11:50:30|14990.3|14988.3|14989.5|14987.5|14990.3|14988.3|14988.7|14986.7|25
1627041040000|2021-07-23 11:50:40|14989.3|14987.3|14990.3|14988.3|14990.6|14988.6|14989.3|14987.3|14
1627041050000|2021-07-23 11:50:50|14989.8|14987.8|14990.6|14988.6|14990.6|14988.6|14989.6|14987.6|21
1627041060000|2021-07-23 11:51:00|14990.5|14988.5|14990.3|14988.3|14990.8|14988.8|14989.7|14987.7|10
1627041070000|2021-07-23 11:51:10|14990.6|14988.6|14991.8|14989.8|14991.8|14989.8|14990.6|14988.6|23
1627041080000|2021-07-23 11:51:20|14991.7|14989.7|14991|14989|14991.8|14989.8|14990.6|14988.6|18
1627041090000|2021-07-23 11:51:30|14991.1|14989.1|14991.3|14989.3|14991.7|14989.7|14990.8|14988.8|12
1627041100000|2021-07-23 11:51:40|14991.2|14989.2|14991.6|14989.6|14991.8|14989.8|14991.1|14989.1|12
1627041110000|2021-07-23 11:51:50|14991.7|14989.7|14991.8|14989.8|14991.8|14989.8|14991.5|14989.5|13
1627041120000|2021-07-23 11:52:00|14992|14990|14991.8|14989.8|14992.3|14990.3|14991.1|14989.1|26
1627041130000|2021-07-23 11:52:10|14991.7|14989.7|14991.8|14989.8|14991.8|14989.8|14991|14989|15
1627041140000|2021-07-23 11:52:20|14992|14990|14991.8|14989.8|14992.3|14990.3|14991.6|14989.6|9
1627041150000|2021-07-23 11:52:30|14992|14990|14993.6|14991.6|14993.7|14991.7|14991.8|14989.8|42
1627041160000|2021-07-23 11:52:40|14993.5|14991.5|14994|14992|14994.5|14992.5|14993.3|14991.3|60
1627041170000|2021-07-23 11:52:50|14994.1|14992.1|14994.6|14992.6|14994.8|14992.8|14994.1|14992.1|40
1627041180000|2021-07-23 11:53:00|14994.7|14992.7|14994.2|14992.2|14995|14993|14994.1|14992.1|26
1627041190000|2021-07-23 11:53:10|14994.3|14992.3|14994.6|14992.6|14994.8|14992.8|14994.1|14992.1|13
1627041200000|2021-07-23 11:53:20|14994.7|14992.7|14994.7|14992.7|14995.2|14993.2|14994.2|14992.2|35
1627041210000|2021-07-23 11:53:30|14995|14993|14994.5|14992.5|14995|14993|14994.3|14992.3|12
1627041220000|2021-07-23 11:53:40|14994.3|14992.3|14993.2|14991.2|14994.3|14992.3|14992.7|14990.7|50
1627041230000|2021-07-23 11:53:50|14993.1|14991.1|14993.3|14991.3|14994.1|14992.1|14993.1|14991.1|16
1627041240000|2021-07-23 11:54:00|14993.2|14991.2|14993.6|14991.6|14993.6|14991.6|14993.1|14991.1|15
1627041250000|2021-07-23 11:54:10|14993.7|14991.7|14995|14993|14995.1|14993.1|14993.7|14991.7|23
1627041260000|2021-07-23 11:54:20|14994.8|14992.8|14995|14993|14995.3|14993.3|14994.8|14992.8|25
1627041270000|2021-07-23 11:54:30|14995.1|14993.1|14995.8|14993.8|14996.2|14994.2|14995.1|14993.1|62
1627041280000|2021-07-23 11:54:40|14996.1|14994.1|14996.3|14994.3|14996.7|14994.7|14996|14994|24
1627041290000|2021-07-23 11:54:50|14996.5|14994.5|14995.8|14993.8|14996.5|14994.5|14995.7|14993.7|13
1627041300000|2021-07-23 11:55:00|14995.7|14993.7|14995.1|14993.1|14995.8|14993.8|14994.5|14992.5|32
1627041310000|2021-07-23 11:55:10|14995.2|14993.2|14995.6|14993.6|14995.7|14993.7|14995.2|14993.2|6
1627041320000|2021-07-23 11:55:20|14995.7|14993.7|14996.1|14994.1|14996.3|14994.3|14995.7|14993.7|13
1627041330000|2021-07-23 11:55:30|14996.2|14994.2|14996.3|14994.3|14996.8|14994.8|14996.1|14994.1|22
1627041340000|2021-07-23 11:55:40|14996.5|14994.5|14995.1|14993.1|14996.5|14994.5|14995.1|14993.1|32
1627041350000|2021-07-23 11:55:50|14995.2|14993.2|14995.3|14993.3|14996|14994|14995.2|14993.2|14
1627041360000|2021-07-23 11:56:00|14995.2|14993.2|14996.1|14994.1|14996.1|14994.1|14995.1|14993.1|17
1627041370000|2021-07-23 11:56:10|14996|14994|14996.2|14994.2|14996.3|14994.3|14995.8|14993.8|13
1627041380000|2021-07-23 11:56:20|14996.3|14994.3|14995.2|14993.2|14996.3|14994.3|14995.2|14993.2|16
1627041390000|2021-07-23 11:56:30|14995.3|14993.3|14995|14993|14995.7|14993.7|14995|14993|15
1627041400000|2021-07-23 11:56:40|14995.1|14993.1|14994.2|14992.2|14995.1|14993.1|14994.2|14992.2|20
1627041410000|2021-07-23 11:56:50|14994.1|14992.1|14994.5|14992.5|14994.8|14992.8|14994.1|14992.1|11
1627041420000|2021-07-23 11:57:00|14994.2|14992.2|14995|14993|14995.1|14993.1|14994.1|14992.1|14
1627041430000|2021-07-23 11:57:10|14995.1|14993.1|14995.6|14993.6|14995.6|14993.6|14995|14993|11
1627041440000|2021-07-23 11:57:20|14995.7|14993.7|14996.6|14994.6|14996.7|14994.7|14995.6|14993.6|13
1627041450000|2021-07-23 11:57:30|14996.5|14994.5|14996.3|14994.3|14996.7|14994.7|14996.3|14994.3|11
1627041460000|2021-07-23 11:57:40|14996.2|14994.2|14995.3|14993.3|14996.2|14994.2|14995.3|14993.3|13
1627041470000|2021-07-23 11:57:50|14995.2|14993.2|14995.1|14993.1|14995.5|14993.5|14995.1|14993.1|4
1627041480000|2021-07-23 11:58:00|14995.2|14993.2|14995.2|14993.2|14995.3|14993.3|14994.6|14992.6|12
1627041490000|2021-07-23 11:58:10|14995.1|14993.1|14995.1|14993.1|14995.2|14993.2|14995.1|14993.1|1
1627041500000|2021-07-23 11:58:20|14995.2|14993.2|14996.8|14994.8|14997|14995|14995.2|14993.2|15
1627041510000|2021-07-23 11:58:30|14997|14995|14996.3|14994.3|14997|14995|14996.3|14994.3|8
1627041520000|2021-07-23 11:58:40|14996.2|14994.2|14996.3|14994.3|14996.3|14994.3|14996.2|14994.2|2
1627041530000|2021-07-23 11:58:50|14996.2|14994.2|14996.8|14994.8|14996.8|14994.8|14995.8|14993.8|17
1627041540000|2021-07-23 11:59:00|14996.7|14994.7|14995.7|14993.7|14996.8|14994.8|14995.6|14993.6|16
1627041550000|2021-07-23 11:59:10|14996.1|14994.1|14996.3|14994.3|14996.3|14994.3|14996|14994|19
1627041560000|2021-07-23 11:59:20|14996.2|14994.2|14995.7|14993.7|14996.7|14994.7|14995.7|14993.7|15
1627041570000|2021-07-23 11:59:30|14995.8|14993.8|14995.8|14993.8|14995.8|14993.8|14995.7|14993.7|10
1627041580000|2021-07-23 11:59:40|14996|14994|14996.1|14994.1|14996.2|14994.2|14995.8|14993.8|6
1627041590000|2021-07-23 11:59:50|14996|14994|14996.1|14994.1|14996.2|14994.2|14996|14994|3
1627041600000|2021-07-23 12:00:00|14996|14994|14994.2|14992.2|14996.2|14994.2|14994.2|14992.2|49
1627041610000|2021-07-23 12:00:10|14994.3|14992.3|14994.3|14992.3|14994.3|14992.3|14994|14992|28
1627041620000|2021-07-23 12:00:20|14994.6|14992.6|14994.1|14992.1|14995.1|14993.1|14993.8|14991.8|39
1627041630000|2021-07-23 12:00:30|14994.2|14992.2|14994.6|14992.6|14994.7|14992.7|14994.1|14992.1|10
1627041640000|2021-07-23 12:00:40|14994.5|14992.5|14994.2|14992.2|14994.6|14992.6|14994.1|14992.1|7
1627041650000|2021-07-23 12:00:50|14994.3|14992.3|14993.7|14991.7|14994.3|14992.3|14993.7|14991.7|8
1627041660000|2021-07-23 12:01:00|14993.6|14991.6|14991.8|14989.8|14993.6|14991.6|14991.8|14989.8|62
1627041670000|2021-07-23 12:01:10|14992|14990|14992.8|14990.8|14993|14991|14992|14990|24
1627041680000|2021-07-23 12:01:20|14992.7|14990.7|14992.3|14990.3|14992.8|14990.8|14992.2|14990.2|28
1627041690000|2021-07-23 12:01:30|14992.5|14990.5|14992.6|14990.6|14993.1|14991.1|14992.3|14990.3|15
1627041700000|2021-07-23 12:01:40|14992.5|14990.5|14991.1|14989.1|14992.6|14990.6|14991|14989|43
1627041710000|2021-07-23 12:01:50|14991|14989|14990.8|14988.8|14991.1|14989.1|14989.8|14987.8|48
1627041720000|2021-07-23 12:02:00|14990.7|14988.7|14991.3|14989.3|14991.5|14989.5|14990|14988|26
1627041730000|2021-07-23 12:02:10|14991.5|14989.5|14992.1|14990.1|14992.1|14990.1|14990.7|14988.7|29
1627041740000|2021-07-23 12:02:20|14992|14990|14992.6|14990.6|14993|14991|14992|14990|39
1627041750000|2021-07-23 12:02:30|14992.7|14990.7|14993.8|14991.8|14994|14992|14992.7|14990.7|30
1627041760000|2021-07-23 12:02:40|14994|14992|14994|14992|14994.1|14992.1|14993.5|14991.5|56
1627041770000|2021-07-23 12:02:50|14994.1|14992.1|14994.6|14992.6|14995.1|14993.1|14994.1|14992.1|23
1627041780000|2021-07-23 12:03:00|14994.5|14992.5|14995.1|14993.1|14995.2|14993.2|14994.5|14992.5|44
1627041790000|2021-07-23 12:03:10|14995.2|14993.2|14993.6|14991.6|14995.5|14993.5|14993.6|14991.6|21
1627041800000|2021-07-23 12:03:20|14993.5|14991.5|14992.5|14990.5|14993.5|14991.5|14992.2|14990.2|21
1627041810000|2021-07-23 12:03:30|14992.6|14990.6|14992.6|14990.6|14992.6|14990.6|14992.3|14990.3|7
1627041820000|2021-07-23 12:03:40|14992.5|14990.5|14994|14992|14994|14992|14992.5|14990.5|9
1627041830000|2021-07-23 12:03:50|14994.1|14992.1|14993.2|14991.2|14994.2|14992.2|14992.6|14990.6|18
1627041840000|2021-07-23 12:04:00|14993.1|14991.1|14992|14990|14993.1|14991.1|14991.8|14989.8|31
1627041850000|2021-07-23 12:04:10|14992.1|14990.1|14992.3|14990.3|14992.3|14990.3|14991.8|14989.8|5
1627041860000|2021-07-23 12:04:20|14992.2|14990.2|14992.5|14990.5|14992.6|14990.6|14991.8|14989.8|15
1627041870000|2021-07-23 12:04:30|14992.3|14990.3|14992.3|14990.3|14992.5|14990.5|14992.1|14990.1|10
1627041880000|2021-07-23 12:04:40|14992.5|14990.5|14992.6|14990.6|14992.7|14990.7|14992.2|14990.2|8
1627041890000|2021-07-23 12:04:50|14992.5|14990.5|14993.1|14991.1|14993.2|14991.2|14992.3|14990.3|16
1627041900000|2021-07-23 12:05:00|14993.2|14991.2|14992.6|14990.6|14993.6|14991.6|14992.6|14990.6|33
1627041910000|2021-07-23 12:05:10|14992.7|14990.7|14993|14991|14993.1|14991.1|14992.6|14990.6|25
1627041920000|2021-07-23 12:05:20|14993.1|14991.1|14992.1|14990.1|14993.1|14991.1|14991.8|14989.8|42
1627041930000|2021-07-23 12:05:30|14992|14990|14991.3|14989.3|14992.1|14990.1|14991|14989|20
1627041940000|2021-07-23 12:05:40|14991.2|14989.2|14989.6|14987.6|14991.8|14989.8|14989.6|14987.6|58
1627041950000|2021-07-23 12:05:50|14989.8|14987.8|14989.6|14987.6|14990.1|14988.1|14989.2|14987.2|44
1627041960000|2021-07-23 12:06:00|14989.7|14987.7|14991.1|14989.1|14991.1|14989.1|14989.2|14987.2|52
1627041970000|2021-07-23 12:06:10|14991.2|14989.2|14990.6|14988.6|14991.5|14989.5|14990.6|14988.6|5
1627041980000|2021-07-23 12:06:20|14990.5|14988.5|14990.5|14988.5|14990.8|14988.8|14989.3|14987.3|54
1627041990000|2021-07-23 12:06:30|14990.3|14988.3|14990.5|14988.5|14990.7|14988.7|14990.2|14988.2|6
1627042000000|2021-07-23 12:06:40|14990.8|14988.8|14991.3|14989.3|14991.8|14989.8|14990.6|14988.6|38
1627042010000|2021-07-23 12:06:50|14991.2|14989.2|14991.6|14989.6|14991.6|14989.6|14990.6|14988.6|18
1627042020000|2021-07-23 12:07:00|14991.7|14989.7|14989.8|14987.8|14992.1|14990.1|14989.5|14987.5|37
1627042030000|2021-07-23 12:07:10|14989.7|14987.7|14989.6|14987.6|14989.8|14987.8|14989.2|14987.2|53
1627042040000|2021-07-23 12:07:20|14989.5|14987.5|14989.6|14987.6|14989.7|14987.7|14989.2|14987.2|25
1627042050000|2021-07-23 12:07:30|14989.5|14987.5|14989.8|14987.8|14990.6|14988.6|14989.2|14987.2|55
1627042060000|2021-07-23 12:07:40|14990.1|14988.1|14990.8|14988.8|14990.8|14988.8|14989.8|14987.8|14
1627042070000|2021-07-23 12:07:50|14990.6|14988.6|14990.3|14988.3|14990.8|14988.8|14989.6|14987.6|16
1627042080000|2021-07-23 12:08:00|14990.5|14988.5|14991.7|14989.7|14991.8|14989.8|14990.5|14988.5|24
1627042090000|2021-07-23 12:08:10|14992|14990|14991.5|14989.5|14992.1|14990.1|14991.3|14989.3|19
1627042100000|2021-07-23 12:08:20|14991.6|14989.6|14991.8|14989.8|14992|14990|14991.5|14989.5|6
1627042110000|2021-07-23 12:08:30|14991.7|14989.7|14992.1|14990.1|14992.2|14990.2|14991.7|14989.7|13
1627042120000|2021-07-23 12:08:40|14992.2|14990.2|14992.1|14990.1|14992.3|14990.3|14991.8|14989.8|12
1627042130000|2021-07-23 12:08:50|14992.2|14990.2|14991.8|14989.8|14992.2|14990.2|14991.3|14989.3|16
1627042140000|2021-07-23 12:09:00|14991.7|14989.7|14991.1|14989.1|14991.8|14989.8|14990.8|14988.8|35
1627042150000|2021-07-23 12:09:10|14991.2|14989.2|14991.1|14989.1|14991.3|14989.3|14991.1|14989.1|3
1627042160000|2021-07-23 12:09:20|14991.2|14989.2|14991.8|14989.8|14991.8|14989.8|14991.2|14989.2|7
1627042170000|2021-07-23 12:09:30|14992|14990|14991.1|14989.1|14992|14990|14990.8|14988.8|9
1627042180000|2021-07-23 12:09:40|14991.2|14989.2|14991.1|14989.1|14991.3|14989.3|14990.5|14988.5|11
1627042190000|2021-07-23 12:09:50|14991.2|14989.2|14990.3|14988.3|14991.2|14989.2|14990.3|14988.3|6
1627042200000|2021-07-23 12:10:00|14990.2|14988.2|14990.1|14988.1|14990.3|14988.3|14989.5|14987.5|15
1627042210000|2021-07-23 12:10:10|14989.8|14987.8|14989.8|14987.8|14990.1|14988.1|14989.6|14987.6|7
1627042220000|2021-07-23 12:10:20|14989.7|14987.7|14990.6|14988.6|14990.6|14988.6|14989.5|14987.5|27
1627042230000|2021-07-23 12:10:30|14990.7|14988.7|14989.7|14987.7|14990.7|14988.7|14989.2|14987.2|38
1627042240000|2021-07-23 12:10:40|14989.6|14987.6|14990.7|14988.7|14990.7|14988.7|14989.3|14987.3|16
1627042250000|2021-07-23 12:10:50|14990.6|14988.6|14990.7|14988.7|14991|14989|14990.1|14988.1|6
1627042260000|2021-07-23 12:11:00|14990.8|14988.8|14989.8|14987.8|14990.8|14988.8|14989.6|14987.6|10
1627042270000|2021-07-23 12:11:10|14990|14988|14991|14989|14991|14989|14989.8|14987.8|5
1627042280000|2021-07-23 12:11:20|14991.1|14989.1|14989.8|14987.8|14991.3|14989.3|14989.3|14987.3|22
1627042290000|2021-07-23 12:11:30|14990|14988|14990.6|14988.6|14990.7|14988.7|14989.8|14987.8|1
1627042300000|2021-07-23 12:11:40|14990.5|14988.5|14990.6|14988.6|14990.7|14988.7|14989.6|14987.6|15
1627042310000|2021-07-23 12:11:50|14990.8|14988.8|14991.6|14989.6|14991.6|14989.6|14990.8|14988.8|16
1627042320000|2021-07-23 12:12:00|14991.7|14989.7|14992|14990|14992.5|14990.5|14991.5|14989.5|13
1627042330000|2021-07-23 12:12:10|14991.8|14989.8|14992.3|14990.3|14992.3|14990.3|14991.7|14989.7|3
1627042340000|2021-07-23 12:12:20|14992.2|14990.2|14992.3|14990.3|14992.6|14990.6|14992.2|14990.2|17
1627042350000|2021-07-23 12:12:30|14992.5|14990.5|14992.3|14990.3|14992.6|14990.6|14992.3|14990.3|2
1627042360000|2021-07-23 12:12:40|14992.5|14990.5|14992.3|14990.3|14992.6|14990.6|14992.3|14990.3|13
1627042370000|2021-07-23 12:12:50|14992.5|14990.5|14992.3|14990.3|14992.8|14990.8|14992.3|14990.3|9
1627042380000|2021-07-23 12:13:00|14992.5|14990.5|14993.1|14991.1|14993.1|14991.1|14992.2|14990.2|43
1627042390000|2021-07-23 12:13:10|14993|14991|14993.6|14991.6|14993.8|14991.8|14993|14991|11
1627042400000|2021-07-23 12:13:20|14993.7|14991.7|14994.1|14992.1|14994.2|14992.2|14993.6|14991.6|17
1627042410000|2021-07-23 12:13:30|14994|14992|14993.6|14991.6|14994|14992|14993.3|14991.3|17
1627042420000|2021-07-23 12:13:40|14993.7|14991.7|14994.3|14992.3|14994.6|14992.6|14993.6|14991.6|9
1627042430000|2021-07-23 12:13:50|14994.5|14992.5|14994.1|14992.1|14994.7|14992.7|14993.6|14991.6|23
1627042440000|2021-07-23 12:14:00|14993.8|14991.8|14994.3|14992.3|14994.5|14992.5|14993.6|14991.6|16
1627042450000|2021-07-23 12:14:10|14994.2|14992.2|14994.2|14992.2|14994.7|14992.7|14994.2|14992.2|6
1627042460000|2021-07-23 12:14:20|14994.3|14992.3|14994.6|14992.6|14994.6|14992.6|14994.1|14992.1|4
1627042470000|2021-07-23 12:14:30|14994.7|14992.7|14993.6|14991.6|14994.7|14992.7|14993.6|14991.6|18
1627042480000|2021-07-23 12:14:40|14993.5|14991.5|14994.3|14992.3|14994.3|14992.3|14993.1|14991.1|17
1627042490000|2021-07-23 12:14:50|14994.5|14992.5|14994.6|14992.6|14994.7|14992.7|14994.2|14992.2|8
1627042500000|2021-07-23 12:15:00|14994.7|14992.7|14994.1|14992.1|14994.8|14992.8|14994.1|14992.1|9
1627042510000|2021-07-23 12:15:10|14994.2|14992.2|14994.1|14992.1|14994.3|14992.3|14994.1|14992.1|4
1627042520000|2021-07-23 12:15:20|14994|14992|14993|14991|14994|14992|14993|14991|18
1627042530000|2021-07-23 12:15:30|14992.7|14990.7|14991.8|14989.8|14993.1|14991.1|14991.7|14989.7|46
1627042540000|2021-07-23 12:15:40|14991.7|14989.7|14990.5|14988.5|14992|14990|14990.5|14988.5|57
1627042550000|2021-07-23 12:15:50|14990.6|14988.6|14991.3|14989.3|14991.7|14989.7|14990.5|14988.5|17
1627042560000|2021-07-23 12:16:00|14991.2|14989.2|14990.7|14988.7|14991.2|14989.2|14989.7|14987.7|31
1627042570000|2021-07-23 12:16:10|14990.5|14988.5|14990.3|14988.3|14991|14989|14990.3|14988.3|11
1627042580000|2021-07-23 12:16:20|14990.2|14988.2|14991.1|14989.1|14991.2|14989.2|14990.2|14988.2|10
1627042590000|2021-07-23 12:16:30|14991|14989|14990.8|14988.8|14991|14989|14990.6|14988.6|8
1627042600000|2021-07-23 12:16:40|14990.3|14988.3|14990.8|14988.8|14991.1|14989.1|14990.3|14988.3|8
1627042610000|2021-07-23 12:16:50|14990.7|14988.7|14990.8|14988.8|14990.8|14988.8|14990.6|14988.6|7
1627042620000|2021-07-23 12:17:00|14991|14989|14990.7|14988.7|14991.1|14989.1|14990.2|14988.2|9
1627042630000|2021-07-23 12:17:10|14990.6|14988.6|14990.8|14988.8|14991.1|14989.1|14990.6|14988.6|12
1627042640000|2021-07-23 12:17:20|14990.7|14988.7|14991.3|14989.3|14991.3|14989.3|14990.6|14988.6|12
1627042650000|2021-07-23 12:17:30|14991.5|14989.5|14991.7|14989.7|14991.7|14989.7|14991.2|14989.2|12
1627042660000|2021-07-23 12:17:40|14991.8|14989.8|14992|14990|14992.2|14990.2|14991.7|14989.7|8
1627042670000|2021-07-23 12:17:50|14991.8|14989.8|14992.3|14990.3|14992.6|14990.6|14991.8|14989.8|13
1627042680000|2021-07-23 12:18:00|14991.8|14989.8|14991.3|14989.3|14991.8|14989.8|14991.3|14989.3|10
1627042690000|2021-07-23 12:18:10|14991.2|14989.2|14991.3|14989.3|14991.3|14989.3|14991.1|14989.1|2
1627042700000|2021-07-23 12:18:20|14991.2|14989.2|14991.8|14989.8|14991.8|14989.8|14991.1|14989.1|13
1627042710000|2021-07-23 12:18:30|14991.7|14989.7|14992.2|14990.2|14992.2|14990.2|14991.6|14989.6|11
1627042720000|2021-07-23 12:18:40|14992.5|14990.5|14992.3|14990.3|14992.6|14990.6|14992.3|14990.3|13
1627042730000|2021-07-23 12:18:50|14992.5|14990.5|14992.6|14990.6|14993.1|14991.1|14992.2|14990.2|7
1627042740000|2021-07-23 12:19:00|14992.5|14990.5|14992.8|14990.8|14992.8|14990.8|14992.1|14990.1|10
1627042750000|2021-07-23 12:19:10|14992.7|14990.7|14993|14991|14993.3|14991.3|14992.3|14990.3|58
1627042760000|2021-07-23 12:19:20|14992.8|14990.8|14993.8|14991.8|14994|14992|14992.8|14990.8|16
1627042770000|2021-07-23 12:19:30|14994|14992|14994.1|14992.1|14994.2|14992.2|14994|14992|9
1627042780000|2021-07-23 12:19:40|14994|14992|14994.1|14992.1|14994.2|14992.2|14993.7|14991.7|24
1627042790000|2021-07-23 12:19:50|14993.8|14991.8|14993.6|14991.6|14994|14992|14993.3|14991.3|23
1627042800000|2021-07-23 12:20:00|14993.7|14991.7|14992.6|14990.6|14993.7|14991.7|14992.3|14990.3|40
1627042810000|2021-07-23 12:20:10|14992.7|14990.7|14991.8|14989.8|14992.8|14990.8|14991.7|14989.7|19
1627042820000|2021-07-23 12:20:20|14992|14990|14992.3|14990.3|14992.7|14990.7|14991.8|14989.8|17
1627042830000|2021-07-23 12:20:30|14992.5|14990.5|14992.2|14990.2|14992.6|14990.6|14992|14990|13
1627042840000|2021-07-23 12:20:40|14992.1|14990.1|14990|14988|14992.1|14990.1|14989.7|14987.7|57
1627042850000|2021-07-23 12:20:50|14990.1|14988.1|14989.8|14987.8|14990.3|14988.3|14989.6|14987.6|23
1627042860000|2021-07-23 12:21:00|14989.7|14987.7|14990.1|14988.1|14991.1|14989.1|14989.5|14987.5|55
1627042870000|2021-07-23 12:21:10|14990|14988|14990.1|14988.1|14990.3|14988.3|14989.7|14987.7|10
1627042880000|2021-07-23 12:21:20|14990.2|14988.2|14990.7|14988.7|14990.8|14988.8|14990.1|14988.1|35
1627042890000|2021-07-23 12:21:30|14990.6|14988.6|14990.8|14988.8|14990.8|14988.8|14990.3|14988.3|8
1627042900000|2021-07-23 12:21:40|14991|14989|14991.8|14989.8|14991.8|14989.8|14991|14989|7
1627042910000|2021-07-23 12:21:50|14991.7|14989.7|14990.8|14988.8|14991.7|14989.7|14990.6|14988.6|17
1627042920000|2021-07-23 12:22:00|14991|14989|14991.1|14989.1|14991.5|14989.5|14990.7|14988.7|8
1627042930000|2021-07-23 12:22:10|14991|14989|14992.6|14990.6|14992.6|14990.6|14991|14989|26
1627042940000|2021-07-23 12:22:20|14992.7|14990.7|14992.6|14990.6|14992.8|14990.8|14992.3|14990.3|4
1627042950000|2021-07-23 12:22:30|14992.7|14990.7|14992.8|14990.8|14993|14991|14992.5|14990.5|13
1627042960000|2021-07-23 12:22:40|14993|14991|14993.1|14991.1|14993.2|14991.2|14992.8|14990.8|12
1627042970000|2021-07-23 12:22:50|14993|14991|14993.3|14991.3|14993.3|14991.3|14992.7|14990.7|7
1627042980000|2021-07-23 12:23:00|14993.2|14991.2|14993.2|14991.2|14994.1|14992.1|14992.8|14990.8|26
1627042990000|2021-07-23 12:23:10|14993.3|14991.3|14993.6|14991.6|14994.1|14992.1|14993.1|14991.1|49
1627043000000|2021-07-23 12:23:20|14993.7|14991.7|14993.6|14991.6|14993.8|14991.8|14993.2|14991.2|8
1627043010000|2021-07-23 12:23:30|14993.8|14991.8|14992.3|14990.3|14993.8|14991.8|14992.2|14990.2|18
1627043020000|2021-07-23 12:23:40|14992.5|14990.5|14992.8|14990.8|14993.2|14991.2|14992.3|14990.3|21
1627043030000|2021-07-23 12:23:50|14993|14991|14993.2|14991.2|14993.5|14991.5|14992.5|14990.5|6
1627043040000|2021-07-23 12:24:00|14993.1|14991.1|14992.6|14990.6|14993.1|14991.1|14992|14990|19
1627043050000|2021-07-23 12:24:10|14992.5|14990.5|14993.1|14991.1|14993.1|14991.1|14992.3|14990.3|2
1627043060000|2021-07-23 12:24:20|14993|14991|14992.8|14990.8|14993.3|14991.3|14992.6|14990.6|8
1627043070000|2021-07-23 12:24:30|14992.7|14990.7|14992.2|14990.2|14992.7|14990.7|14992.1|14990.1|9
1627043080000|2021-07-23 12:24:40|14992.3|14990.3|14991.7|14989.7|14992.3|14990.3|14991.2|14989.2|10
1627043090000|2021-07-23 12:24:50|14991.6|14989.6|14991.8|14989.8|14992|14990|14991.6|14989.6|13
1627043100000|2021-07-23 12:25:00|14991.7|14989.7|14992.3|14990.3|14992.6|14990.6|14991.6|14989.6|10
1627043110000|2021-07-23 12:25:10|14992.5|14990.5|14992.8|14990.8|14993.1|14991.1|14991.8|14989.8|9
1627043120000|2021-07-23 12:25:20|14993|14991|14992.3|14990.3|14993|14991|14992.3|14990.3|2
1627043130000|2021-07-23 12:25:30|14992.6|14990.6|14992.8|14990.8|14992.8|14990.8|14992.3|14990.3|4
1627043140000|2021-07-23 12:25:40|14993|14991|14992.1|14990.1|14993|14991|14991.8|14989.8|25
1627043150000|2021-07-23 12:25:50|14992|14990|14991.3|14989.3|14992.1|14990.1|14991.3|14989.3|26
1627043160000|2021-07-23 12:26:00|14991.5|14989.5|14991.3|14989.3|14991.5|14989.5|14991.3|14989.3|11
1627043170000|2021-07-23 12:26:10|14991|14989|14990.8|14988.8|14991|14989|14990.3|14988.3|25
1627043180000|2021-07-23 12:26:20|14990.7|14988.7|14990.8|14988.8|14991|14989|14990.6|14988.6|7
1627043190000|2021-07-23 12:26:30|14991|14989|14992|14990|14992.1|14990.1|14991|14989|16
1627043200000|2021-07-23 12:26:40|14992.1|14990.1|14992.6|14990.6|14992.6|14990.6|14991.8|14989.8|14
1627043210000|2021-07-23 12:26:50|14992.5|14990.5|14993.6|14991.6|14993.6|14991.6|14992.3|14990.3|24
1627043220000|2021-07-23 12:27:00|14993.7|14991.7|14993.3|14991.3|14993.7|14991.7|14993.2|14991.2|9
1627043230000|2021-07-23 12:27:10|14993.5|14991.5|14993.6|14991.6|14994.2|14992.2|14993.3|14991.3|28
1627043240000|2021-07-23 12:27:20|14993.7|14991.7|14994.3|14992.3|14994.5|14992.5|14993.7|14991.7|12
1627043250000|2021-07-23 12:27:30|14994.5|14992.5|14994.1|14992.1|14994.5|14992.5|14994|14992|9
1627043260000|2021-07-23 12:27:40|14994.2|14992.2|14994.3|14992.3|14994.6|14992.6|14994|14992|6
1627043270000|2021-07-23 12:27:50|14994.2|14992.2|14995.1|14993.1|14995.5|14993.5|14994.2|14992.2|20
1627043280000|2021-07-23 12:28:00|14995|14993|14994.1|14992.1|14995|14993|14994.1|14992.1|22
1627043290000|2021-07-23 12:28:10|14994.2|14992.2|14994.1|14992.1|14994.7|14992.7|14994.1|14992.1|9
1627043300000|2021-07-23 12:28:20|14994.3|14992.3|14994.6|14992.6|14994.7|14992.7|14994.2|14992.2|5
1627043310000|2021-07-23 12:28:30|14994.5|14992.5|14994.7|14992.7|14995.1|14993.1|14994.3|14992.3|27
1627043320000|2021-07-23 12:28:40|14994.8|14992.8|14994.8|14992.8|14995|14993|14994.2|14992.2|10
1627043330000|2021-07-23 12:28:50|14994.7|14992.7|14995|14993|14995|14993|14994.6|14992.6|4
1627043340000|2021-07-23 12:29:00|14994.8|14992.8|14994.6|14992.6|14995.1|14993.1|14994.3|14992.3|35
1627043350000|2021-07-23 12:29:10|14994.5|14992.5|14994.6|14992.6|14994.7|14992.7|14994|14992|11
1627043360000|2021-07-23 12:29:20|14994.7|14992.7|14994.6|14992.6|14994.8|14992.8|14994.6|14992.6|1
1627043370000|2021-07-23 12:29:30|14994.7|14992.7|14994.1|14992.1|14994.8|14992.8|14993.6|14991.6|38
1627043380000|2021-07-23 12:29:40|14994|14992|14994.1|14992.1|14994.5|14992.5|14993.5|14991.5|21
1627043390000|2021-07-23 12:29:50|14994|14992|14994.1|14992.1|14994.2|14992.2|14993.6|14991.6|28
1627043400000|2021-07-23 12:30:00|14994|14992|14994.1|14992.1|14994.2|14992.2|14993.6|14991.6|18
1627043410000|2021-07-23 12:30:10|14994|14992|14994.5|14992.5|14994.6|14992.6|14993.6|14991.6|11
1627043420000|2021-07-23 12:30:20|14994.6|14992.6|14994.8|14992.8|14995.2|14993.2|14994.5|14992.5|24
1627043430000|2021-07-23 12:30:30|14995|14993|14996.5|14994.5|14996.5|14994.5|14994.8|14992.8|54
1627043440000|2021-07-23 12:30:40|14996.3|14994.3|14997.5|14995.5|14997.5|14995.5|14996.3|14994.3|47
1627043450000|2021-07-23 12:30:50|14997.3|14995.3|14997.3|14995.3|14998.2|14996.2|14997|14995|62
1627043460000|2021-07-23 12:31:00|14997.1|14995.1|14997.5|14995.5|14997.6|14995.6|14996.8|14994.8|19
1627043470000|2021-07-23 12:31:10|14997.6|14995.6|14999.3|14997.3|14999.5|14997.5|14997.6|14995.6|98
1627043480000|2021-07-23 12:31:20|14999.5|14997.5|14999.3|14997.3|14999.5|14997.5|14998.8|14996.8|62
1627043490000|2021-07-23 12:31:30|14999.1|14997.1|14998.7|14996.7|14999.1|14997.1|14998.6|14996.6|35
1627043500000|2021-07-23 12:31:40|14998.8|14996.8|14998.8|14996.8|14999.1|14997.1|14998|14996|89
1627043510000|2021-07-23 12:31:50|14998.7|14996.7|14999.6|14997.6|15000|14998|14998.7|14996.7|29
1627043520000|2021-07-23 12:32:00|14999.7|14997.7|14999.5|14997.5|14999.7|14997.7|14998.8|14996.8|27
1627043530000|2021-07-23 12:32:10|14999.3|14997.3|14999.5|14997.5|14999.6|14997.6|14998.8|14996.8|37
1627043540000|2021-07-23 12:32:20|14999.6|14997.6|14999.3|14997.3|14999.7|14997.7|14999.2|14997.2|24
1627043550000|2021-07-23 12:32:30|14999.2|14997.2|14999.6|14997.6|14999.7|14997.7|14999.2|14997.2|16
1627043560000|2021-07-23 12:32:40|14999.7|14997.7|15000.1|14998.1|15000.5|14998.5|14999.5|14997.5|49
1627043570000|2021-07-23 12:32:50|15000|14998|14999.8|14997.8|15000|14998|14999.7|14997.7|26
1627043580000|2021-07-23 12:33:00|14999.7|14997.7|14998.5|14996.5|14999.8|14997.8|14998.5|14996.5|51
1627043590000|2021-07-23 12:33:10|14998.6|14996.6|14998.3|14996.3|14999.1|14997.1|14998.3|14996.3|19
1627043600000|2021-07-23 12:33:20|14998.5|14996.5|14998.6|14996.6|14998.8|14996.8|14998.2|14996.2|38
1627043610000|2021-07-23 12:33:30|14998.5|14996.5|14999|14997|14999.1|14997.1|14998.2|14996.2|15
1627043620000|2021-07-23 12:33:40|14999.1|14997.1|14998.8|14996.8|14999.3|14997.3|14998.7|14996.7|19
1627043630000|2021-07-23 12:33:50|14998.7|14996.7|14998|14996|14998.7|14996.7|14998|14996|41
1627043640000|2021-07-23 12:34:00|14997.8|14995.8|14997.8|14995.8|14998.1|14996.1|14997.3|14995.3|39
1627043650000|2021-07-23 12:34:10|14997.7|14995.7|14998.1|14996.1|14998.1|14996.1|14997.6|14995.6|35
1627043660000|2021-07-23 12:34:20|14998|14996|14997.3|14995.3|14998.2|14996.2|14997.3|14995.3|16
1627043670000|2021-07-23 12:34:30|14997.5|14995.5|14997.6|14995.6|14997.8|14995.8|14997.1|14995.1|18
1627043680000|2021-07-23 12:34:40|14997.7|14995.7|14996.8|14994.8|14997.8|14995.8|14996.6|14994.6|21
1627043690000|2021-07-23 12:34:50|14996.7|14994.7|14996.6|14994.6|14996.8|14994.8|14996.1|14994.1|24
1627043700000|2021-07-23 12:35:00|14996.7|14994.7|14996.5|14994.5|14996.8|14994.8|14996.2|14994.2|23
1627043710000|2021-07-23 12:35:10|14996.3|14994.3|14996.7|14994.7|14997.1|14995.1|14996.3|14994.3|35
1627043720000|2021-07-23 12:35:20|14997|14995|14996.8|14994.8|14997|14995|14996.8|14994.8|7
1627043730000|2021-07-23 12:35:30|14997|14995|14995.6|14993.6|14997.1|14995.1|14995.5|14993.5|44
1627043740000|2021-07-23 12:35:40|14995.3|14993.3|14996|14994|14996.2|14994.2|14995.3|14993.3|16
1627043750000|2021-07-23 12:35:50|14996.1|14994.1|14995.1|14993.1|14996.3|14994.3|14995.1|14993.1|10
1627043760000|2021-07-23 12:36:00|14995.2|14993.2|14995.2|14993.2|14996|14994|14995|14993|28
1627043770000|2021-07-23 12:36:10|14995.1|14993.1|14994.5|14992.5|14995.2|14993.2|14994.5|14992.5|15
1627043780000|2021-07-23 12:36:20|14994.6|14992.6|14993.1|14991.1|14994.6|14992.6|14993.1|14991.1|62
1627043790000|2021-07-23 12:36:30|14993.2|14991.2|14994.1|14992.1|14994.1|14992.1|14993.1|14991.1|42
1627043800000|2021-07-23 12:36:40|14994.2|14992.2|14994.1|14992.1|14994.5|14992.5|14993.8|14991.8|25
1627043810000|2021-07-23 12:36:50|14994.2|14992.2|14994.8|14992.8|14995|14993|14993.7|14991.7|39
1627043820000|2021-07-23 12:37:00|14995|14993|14996.2|14994.2|14996.2|14994.2|14995|14993|33
1627043830000|2021-07-23 12:37:10|14996.1|14994.1|14997|14995|14997.2|14995.2|14996|14994|50
1627043840000|2021-07-23 12:37:20|14996.8|14994.8|14997.1|14995.1|14997.6|14995.6|14996.6|14994.6|32
1627043850000|2021-07-23 12:37:30|14997.5|14995.5|14997.8|14995.8|14998|14996|14997.3|14995.3|16
1627043860000|2021-07-23 12:37:40|14998|14996|14999.3|14997.3|14999.5|14997.5|14998|14996|49
1627043870000|2021-07-23 12:37:50|14999.5|14997.5|14998.5|14996.5|14999.5|14997.5|14998.5|14996.5|29
1627043880000|2021-07-23 12:38:00|14998.6|14996.6|14998.1|14996.1|14998.7|14996.7|14998.1|14996.1|15
1627043890000|2021-07-23 12:38:10|14998.2|14996.2|14998.2|14996.2|14998.6|14996.6|14998.1|14996.1|6
1627043900000|2021-07-23 12:38:20|14998.1|14996.1|14998.3|14996.3|14998.3|14996.3|14998.1|14996.1|0
1627043910000|2021-07-23 12:38:30|14998.2|14996.2|14997.1|14995.1|14998.2|14996.2|14996.8|14994.8|32
1627043920000|2021-07-23 12:38:40|14997.2|14995.2|14997.2|14995.2|14997.3|14995.3|14997.2|14995.2|11
1627043930000|2021-07-23 12:38:50|14997.1|14995.1|14997.1|14995.1|14997.3|14995.3|14997.1|14995.1|6
1627043940000|2021-07-23 12:39:00|14997|14995|14996.5|14994.5|14997.1|14995.1|14996.3|14994.3|11
1627043950000|2021-07-23 12:39:10|14996.6|14994.6|14996.6|14994.6|14996.8|14994.8|14996.3|14994.3|4
1627043960000|2021-07-23 12:39:20|14996.7|14994.7|14996.2|14994.2|14996.8|14994.8|14996.2|14994.2|7
1627043970000|2021-07-23 12:39:30|14996.1|14994.1|14996.1|14994.1|14996.2|14994.2|14995.6|14993.6|16
1627043980000|2021-07-23 12:39:40|14996.2|14994.2|14996.5|14994.5|14996.5|14994.5|14996.1|14994.1|5
1627043990000|2021-07-23 12:39:50|14996.3|14994.3|14996.6|14994.6|14996.6|14994.6|14996.3|14994.3|0
1627044000000|2021-07-23 12:40:00|14996.5|14994.5|14996.3|14994.3|14997.1|14995.1|14996.3|14994.3|27
1627044010000|2021-07-23 12:40:10|14996.5|14994.5|14995.8|14993.8|14996.6|14994.6|14995.8|14993.8|7
1627044020000|2021-07-23 12:40:20|14995.7|14993.7|14995.8|14993.8|14995.8|14993.8|14995.6|14993.6|8
1627044030000|2021-07-23 12:40:30|14996.1|14994.1|14996.3|14994.3|14996.6|14994.6|14996|14994|4
1627044040000|2021-07-23 12:40:40|14996.5|14994.5|14997.2|14995.2|14997.2|14995.2|14996.3|14994.3|10
1627044050000|2021-07-23 12:40:50|14997.1|14995.1|14996.8|14994.8|14997.8|14995.8|14996.7|14994.7|18
1627044060000|2021-07-23 12:41:00|14997|14995|14997.6|14995.6|14997.8|14995.8|14997|14995|17
1627044070000|2021-07-23 12:41:10|14997.7|14995.7|14998.1|14996.1|14998.2|14996.2|14997.7|14995.7|4
1627044080000|2021-07-23 12:41:20|14998|14996|14997.3|14995.3|14998|14996|14997.2|14995.2|13
1627044090000|2021-07-23 12:41:30|14997.5|14995.5|14998.1|14996.1|14998.5|14996.5|14997.5|14995.5|19
1627044100000|2021-07-23 12:41:40|14998|14996|14997.2|14995.2|14998|14996|14997.1|14995.1|4
1627044110000|2021-07-23 12:41:50|14997.3|14995.3|14996.8|14994.8|14997.3|14995.3|14996.7|14994.7|11
1627044120000|2021-07-23 12:42:00|14997|14995|14996.2|14994.2|14997.3|14995.3|14996.2|14994.2|14
1627044130000|2021-07-23 12:42:10|14996.3|14994.3|14996.3|14994.3|14996.5|14994.5|14996.1|14994.1|7
1627044140000|2021-07-23 12:42:20|14996.5|14994.5|14995.8|14993.8|14996.5|14994.5|14995.6|14993.6|22
1627044150000|2021-07-23 12:42:30|14996|14994|14996.1|14994.1|14996.5|14994.5|14995.8|14993.8|5
1627044160000|2021-07-23 12:42:40|14996.2|14994.2|14995.5|14993.5|14996.2|14994.2|14995.2|14993.2|12
1627044170000|2021-07-23 12:42:50|14995.6|14993.6|14995.8|14993.8|14996.1|14994.1|14995.5|14993.5|11
1627044180000|2021-07-23 12:43:00|14996|14994|14995.5|14993.5|14996.1|14994.1|14995.3|14993.3|18
1627044190000|2021-07-23 12:43:10|14995.3|14993.3|14995.8|14993.8|14995.8|14993.8|14995.3|14993.3|4
1627044200000|2021-07-23 12:43:20|14995.7|14993.7|14994.6|14992.6|14995.7|14993.7|14994.3|14992.3|44
1627044210000|2021-07-23 12:43:30|14994.5|14992.5|14995.1|14993.1|14995.1|14993.1|14994.3|14992.3|8
1627044220000|2021-07-23 12:43:40|14995|14993|14995.1|14993.1|14995.1|14993.1|14994.7|14992.7|11
1627044230000|2021-07-23 12:43:50|14994.7|14992.7|14994.2|14992.2|14994.8|14992.8|14994.1|14992.1|22
1627044240000|2021-07-23 12:44:00|14994.1|14992.1|14993.8|14991.8|14994.3|14992.3|14993.8|14991.8|17
1627044250000|2021-07-23 12:44:10|14993.7|14991.7|14993.2|14991.2|14993.8|14991.8|14993|14991|23
1627044260000|2021-07-23 12:44:20|14993.1|14991.1|14992.8|14990.8|14993.6|14991.6|14992.7|14990.7|93
1627044270000|2021-07-23 12:44:30|14993|14991|14993.1|14991.1|14993.2|14991.2|14992.6|14990.6|20
1627044280000|2021-07-23 12:44:40|14993.2|14991.2|14994.2|14992.2|14994.2|14992.2|14993.2|14991.2|18
1627044290000|2021-07-23 12:44:50|14994.1|14992.1|14994.1|14992.1|14994.2|14992.2|14993.8|14991.8|12
1627044300000|2021-07-23 12:45:00|14994.2|14992.2|14995.1|14993.1|14995.1|14993.1|14993.7|14991.7|18
1627044310000|2021-07-23 12:45:10|14994.8|14992.8|14994.6|14992.6|14995|14993|14994.5|14992.5|17
1627044320000|2021-07-23 12:45:20|14994.7|14992.7|14995.2|14993.2|14995.2|14993.2|14994.6|14992.6|6
1627044330000|2021-07-23 12:45:30|14995.1|14993.1|14995.1|14993.1|14995.1|14993.1|14994.7|14992.7|14
1627044340000|2021-07-23 12:45:40|14995.2|14993.2|14995.7|14993.7|14995.7|14993.7|14995.2|14993.2|14
1627044350000|2021-07-23 12:45:50|14995.8|14993.8|14995.7|14993.7|14996.7|14994.7|14995.7|14993.7|24
1627044360000|2021-07-23 12:46:00|14996|14994|14996.1|14994.1|14996.3|14994.3|14995.8|14993.8|27
1627044370000|2021-07-23 12:46:10|14996|14994|14995.2|14993.2|14996|14994|14995.2|14993.2|31
1627044380000|2021-07-23 12:46:20|14995.1|14993.1|14995.1|14993.1|14995.1|14993.1|14995|14993|18
1627044390000|2021-07-23 12:46:30|14995|14993|14994.2|14992.2|14995.1|14993.1|14994.2|14992.2|15
1627044400000|2021-07-23 12:46:40|14994.3|14992.3|14994.1|14992.1|14994.5|14992.5|14994.1|14992.1|5
1627044410000|2021-07-23 12:46:50|14993.8|14991.8|14993.6|14991.6|14994.1|14992.1|14993.6|14991.6|18
1627044420000|2021-07-23 12:47:00|14993.5|14991.5|14993.8|14991.8|14994|14992|14992.7|14990.7|48
1627044430000|2021-07-23 12:47:10|14994|14992|14992.8|14990.8|14994|14992|14992.7|14990.7|22
1627044440000|2021-07-23 12:47:20|14993|14991|14993|14991|14993.3|14991.3|14992.6|14990.6|16
1627044450000|2021-07-23 12:47:30|14993.1|14991.1|14992.1|14990.1|14993.1|14991.1|14992.1|14990.1|21
1627044460000|2021-07-23 12:47:40|14992|14990|14993|14991|14993.8|14991.8|14992|14990|89
1627044470000|2021-07-23 12:47:50|14992.8|14990.8|14993.1|14991.1|14993.1|14991.1|14992.7|14990.7|19
1627044480000|2021-07-23 12:48:00|14993|14991|14992.3|14990.3|14993.6|14991.6|14992.2|14990.2|36
1627044490000|2021-07-23 12:48:10|14992.2|14990.2|14991.1|14989.1|14992.3|14990.3|14991.1|14989.1|39
1627044500000|2021-07-23 12:48:20|14991|14989|14992.8|14990.8|14993.1|14991.1|14990.8|14988.8|45
1627044510000|2021-07-23 12:48:30|14993|14991|14991.8|14989.8|14993.1|14991.1|14991.6|14989.6|11
1627044520000|2021-07-23 12:48:40|14992|14990|14992.2|14990.2|14992.3|14990.3|14992|14990|8
1627044530000|2021-07-23 12:48:50|14992.3|14990.3|14991.5|14989.5|14992.3|14990.3|14991.2|14989.2|12
1627044540000|2021-07-23 12:49:00|14991.3|14989.3|14989.7|14987.7|14991.3|14989.3|14989.5|14987.5|62
1627044550000|2021-07-23 12:49:10|14989.5|14987.5|14991.1|14989.1|14991.1|14989.1|14989.5|14987.5|43
1627044560000|2021-07-23 12:49:20|14991|14989|14989.8|14987.8|14991|14989|14989.8|14987.8|26
1627044570000|2021-07-23 12:49:30|14990|14988|14989.2|14987.2|14990.5|14988.5|14989.2|14987.2|54
1627044580000|2021-07-23 12:49:40|14989.3|14987.3|14988.6|14986.6|14989.5|14987.5|14988.3|14986.3|88
1627044590000|2021-07-23 12:49:50|14988.5|14986.5|14988.1|14986.1|14988.5|14986.5|14987.3|14985.3|140
1627044600000|2021-07-23 12:50:00|14988|14986|14987.7|14985.7|14988|14986|14987.2|14985.2|64
1627044610000|2021-07-23 12:50:10|14987.6|14985.6|14988.7|14986.7|14988.8|14986.8|14987.5|14985.5|45
1627044620000|2021-07-23 12:50:20|14988.8|14986.8|14989.6|14987.6|14989.7|14987.7|14988.7|14986.7|46
1627044630000|2021-07-23 12:50:30|14990.1|14988.1|14989.5|14987.5|14990.3|14988.3|14989.5|14987.5|61
1627044640000|2021-07-23 12:50:40|14989.6|14987.6|14989.5|14987.5|14989.7|14987.7|14989.1|14987.1|26
1627044650000|2021-07-23 12:50:50|14989.3|14987.3|14990.8|14988.8|14991|14989|14989.3|14987.3|31
1627044660000|2021-07-23 12:51:00|14990.7|14988.7|14990.3|14988.3|14991.2|14989.2|14989.6|14987.6|45
1627044670000|2021-07-23 12:51:10|14990.2|14988.2|14990.7|14988.7|14990.7|14988.7|14989.3|14987.3|18
1627044680000|2021-07-23 12:51:20|14990.8|14988.8|14990.3|14988.3|14990.8|14988.8|14989.8|14987.8|22
1627044690000|2021-07-23 12:51:30|14990.2|14988.2|14989.1|14987.1|14990.3|14988.3|14988.8|14986.8|37
1627044700000|2021-07-23 12:51:40|14989|14987|14988.7|14986.7|14989.5|14987.5|14987.7|14985.7|45
1627044710000|2021-07-23 12:51:50|14988.8|14986.8|14988.1|14986.1|14988.8|14986.8|14988.1|14986.1|9
1627044720000|2021-07-23 12:52:00|14988.2|14986.2|14989.6|14987.6|14990.1|14988.1|14988.2|14986.2|33
1627044730000|2021-07-23 12:52:10|14989.3|14987.3|14988.1|14986.1|14989.5|14987.5|14987.7|14985.7|30
1627044740000|2021-07-23 12:52:20|14988.2|14986.2|14987|14985|14988.2|14986.2|14986.7|14984.7|45
1627044750000|2021-07-23 12:52:30|14987.1|14985.1|14987.1|14985.1|14987.2|14985.2|14986.8|14984.8|32
1627044760000|2021-07-23 12:52:40|14987.2|14985.2|14986|14984|14987.2|14985.2|14986|14984|53
1627044770000|2021-07-23 12:52:50|14985.8|14983.8|14986.5|14984.5|14986.6|14984.6|14985.1|14983.1|173
1627044780000|2021-07-23 12:53:00|14986.7|14984.7|14985.6|14983.6|14986.7|14984.7|14985.6|14983.6|46
1627044790000|2021-07-23 12:53:10|14985.5|14983.5|14985.8|14983.8|14985.8|14983.8|14985.3|14983.3|22
1627044800000|2021-07-23 12:53:20|14986|14984|14984.6|14982.6|14986|14984|14984.3|14982.3|38
1627044810000|2021-07-23 12:53:30|14984.5|14982.5|14984.3|14982.3|14985|14983|14984.1|14982.1|54
1627044820000|2021-07-23 12:53:40|14984.2|14982.2|14984|14982|14984.3|14982.3|14982.8|14980.8|111
1627044830000|2021-07-23 12:53:50|14983.8|14981.8|14984.3|14982.3|14985.1|14983.1|14983.6|14981.6|62
1627044840000|2021-07-23 12:54:00|14983.8|14981.8|14984.5|14982.5|14984.7|14982.7|14983.6|14981.6|25
1627044850000|2021-07-23 12:54:10|14984.6|14982.6|14984.5|14982.5|14984.7|14982.7|14984.3|14982.3|7
1627044860000|2021-07-23 12:54:20|14984.6|14982.6|14985.1|14983.1|14985.2|14983.2|14984.6|14982.6|14
1627044870000|2021-07-23 12:54:30|14985|14983|14986.2|14984.2|14986.2|14984.2|14985|14983|31
1627044880000|2021-07-23 12:54:40|14986|14984|14985.5|14983.5|14986.6|14984.6|14985.1|14983.1|46
1627044890000|2021-07-23 12:54:50|14985.3|14983.3|14985.6|14983.6|14986|14984|14985.2|14983.2|23
1627044900000|2021-07-23 12:55:00|14985.7|14983.7|14986|14984|14986.2|14984.2|14985.7|14983.7|20
1627044910000|2021-07-23 12:55:10|14985.8|14983.8|14986.2|14984.2|14986.3|14984.3|14985.7|14983.7|15
1627044920000|2021-07-23 12:55:20|14986|14984|14986.3|14984.3|14986.5|14984.5|14986|14984|14
1627044930000|2021-07-23 12:55:30|14986.2|14984.2|14985.8|14983.8|14986.8|14984.8|14985.8|14983.8|39
1627044940000|2021-07-23 12:55:40|14985.7|14983.7|14985.8|14983.8|14985.8|14983.8|14985.6|14983.6|12
1627044950000|2021-07-23 12:55:50|14985.7|14983.7|14986.5|14984.5|14986.6|14984.6|14985.7|14983.7|17
1627044960000|2021-07-23 12:56:00|14986.3|14984.3|14988|14986|14988|14986|14986.1|14984.1|61
1627044970000|2021-07-23 12:56:10|14988.1|14986.1|14988.3|14986.3|14988.3|14986.3|14987.8|14985.8|16
1627044980000|2021-07-23 12:56:20|14988.5|14986.5|14988.7|14986.7|14988.7|14986.7|14988.1|14986.1|25
1627044990000|2021-07-23 12:56:30|14988.6|14986.6|14988.1|14986.1|14988.7|14986.7|14988|14986|21
1627045000000|2021-07-23 12:56:40|14988.2|14986.2|14988.6|14986.6|14988.7|14986.7|14988.2|14986.2|2
1627045010000|2021-07-23 12:56:50|14988.5|14986.5|14988.3|14986.3|14988.6|14986.6|14988|14986|20
1627045020000|2021-07-23 12:57:00|14988.2|14986.2|14988.6|14986.6|14988.7|14986.7|14988.2|14986.2|13
1627045030000|2021-07-23 12:57:10|14988.5|14986.5|14987.6|14985.6|14988.7|14986.7|14987.6|14985.6|40
1627045040000|2021-07-23 12:57:20|14987.7|14985.7|14987.8|14985.8|14987.8|14985.8|14987.2|14985.2|60
1627045050000|2021-07-23 12:57:30|14987.7|14985.7|14987.8|14985.8|14988.1|14986.1|14987.6|14985.6|9
1627045060000|2021-07-23 12:57:40|14988|14986|14987.6|14985.6|14988|14986|14987.6|14985.6|7
1627045070000|2021-07-23 12:57:50|14987.7|14985.7|14986.8|14984.8|14987.7|14985.7|14986.8|14984.8|42
1627045080000|2021-07-23 12:58:00|14987|14985|14986.8|14984.8|14987.5|14985.5|14986.6|14984.6|19
1627045090000|2021-07-23 12:58:10|14987|14985|14987.3|14985.3|14987.5|14985.5|14986.8|14984.8|20
1627045100000|2021-07-23 12:58:20|14987.2|14985.2|14986.5|14984.5|14987.2|14985.2|14986.3|14984.3|31
1627045110000|2021-07-23 12:58:30|14986.3|14984.3|14986.3|14984.3|14986.8|14984.8|14986|14984|27
1627045120000|2021-07-23 12:58:40|14986.2|14984.2|14986.5|14984.5|14986.6|14984.6|14985.8|14983.8|25
1627045130000|2021-07-23 12:58:50|14986.6|14984.6|14986.3|14984.3|14987|14985|14986.3|14984.3|37
1627045140000|2021-07-23 12:59:00|14986.2|14984.2|14986.2|14984.2|14986.3|14984.3|14986|14984|15
1627045150000|2021-07-23 12:59:10|14986.1|14984.1|14985.3|14983.3|14986.3|14984.3|14985.3|14983.3|8
1627045160000|2021-07-23 12:59:20|14985.2|14983.2|14985.6|14983.6|14985.7|14983.7|14985.1|14983.1|27
1627045170000|2021-07-23 12:59:30|14985.8|14983.8|14985.8|14983.8|14986.1|14984.1|14985.8|14983.8|7
1627045180000|2021-07-23 12:59:40|14985.7|14983.7|14986.3|14984.3|14986.3|14984.3|14985.7|14983.7|14
1627045190000|2021-07-23 12:59:50|14986.2|14984.2|14985.8|14983.8|14986.2|14984.2|14985.7|14983.7|7
1627045200000|2021-07-23 13:00:00|14985.7|14983.7|14985.6|14983.6|14985.8|14983.8|14984.5|14982.5|52
1627045210000|2021-07-23 13:00:10|14985.7|14983.7|14984.6|14982.6|14985.8|14983.8|14984.5|14982.5|34
1627045220000|2021-07-23 13:00:20|14984.7|14982.7|14984.5|14982.5|14984.7|14982.7|14984.3|14982.3|31
1627045230000|2021-07-23 13:00:30|14984.6|14982.6|14984.1|14982.1|14984.7|14982.7|14983.7|14981.7|45
1627045240000|2021-07-23 13:00:40|14983.8|14981.8|14984.5|14982.5|14984.6|14982.6|14983.8|14981.8|7
1627045250000|2021-07-23 13:00:50|14984.6|14982.6|14984.1|14982.1|14985.2|14983.2|14984.1|14982.1|22
1627045260000|2021-07-23 13:01:00|14984|14982|14982.6|14980.6|14984.1|14982.1|14982.5|14980.5|56
1627045270000|2021-07-23 13:01:10|14982.5|14980.5|14981.5|14979.5|14982.5|14980.5|14981|14979|89
1627045280000|2021-07-23 13:01:20|14981.3|14979.3|14980.8|14978.8|14981.8|14979.8|14980.5|14978.5|41
1627045290000|2021-07-23 13:01:30|14981|14979|14980.8|14978.8|14981|14979|14980.2|14978.2|82
1627045300000|2021-07-23 13:01:40|14981|14979|14981.1|14979.1|14981.3|14979.3|14980.5|14978.5|44
1627045310000|2021-07-23 13:01:50|14981.2|14979.2|14979.6|14977.6|14981.2|14979.2|14979.6|14977.6|105
1627045320000|2021-07-23 13:02:00|14979.7|14977.7|14980.8|14978.8|14980.8|14978.8|14979.2|14977.2|84
1627045330000|2021-07-23 13:02:10|14981|14979|14981.3|14979.3|14981.5|14979.5|14980.7|14978.7|40
1627045340000|2021-07-23 13:02:20|14981.7|14979.7|14983.1|14981.1|14983.1|14981.1|14981.5|14979.5|63
1627045350000|2021-07-23 13:02:30|14983.2|14981.2|14982.6|14980.6|14983.5|14981.5|14982.3|14980.3|40
1627045360000|2021-07-23 13:02:40|14982.7|14980.7|14982.8|14980.8|14983.5|14981.5|14982.6|14980.6|65
1627045370000|2021-07-23 13:02:50|14983|14981|14981.8|14979.8|14983|14981|14981.8|14979.8|19
1627045380000|2021-07-23 13:03:00|14982|14980|14982.6|14980.6|14982.7|14980.7|14981.3|14979.3|65
1627045390000|2021-07-23 13:03:10|14982.7|14980.7|14984|14982|14984.1|14982.1|14982.6|14980.6|73
1627045400000|2021-07-23 13:03:20|14984.1|14982.1|14983.6|14981.6|14984.2|14982.2|14983.3|14981.3|24
1627045410000|2021-07-23 13:03:30|14983.7|14981.7|14983.3|14981.3|14984.1|14982.1|14983.3|14981.3|15
1627045420000|2021-07-23 13:03:40|14983.5|14981.5|14983.6|14981.6|14984.1|14982.1|14983.1|14981.1|19
1627045430000|2021-07-23 13:03:50|14983.7|14981.7|14983.1|14981.1|14984|14982|14982.7|14980.7|27
1627045440000|2021-07-23 13:04:00|14983.2|14981.2|14984.6|14982.6|14984.8|14982.8|14983.1|14981.1|28
1627045450000|2021-07-23 13:04:10|14984.5|14982.5|14984.1|14982.1|14984.8|14982.8|14983.8|14981.8|22
1627045460000|2021-07-23 13:04:20|14983.8|14981.8|14983.8|14981.8|14984.1|14982.1|14983.8|14981.8|4
1627045470000|2021-07-23 13:04:30|14984|14982|14983.1|14981.1|14984.1|14982.1|14983|14981|19
1627045480000|2021-07-23 13:04:40|14983.2|14981.2|14985.1|14983.1|14985.3|14983.3|14983.2|14981.2|61
1627045490000|2021-07-23 13:04:50|14985.2|14983.2|14986.5|14984.5|14986.7|14984.7|14985.2|14983.2|95
1627045500000|2021-07-23 13:05:00|14986.7|14984.7|14985.3|14983.3|14986.7|14984.7|14985.2|14983.2|46
1627045510000|2021-07-23 13:05:10|14985.5|14983.5|14986.3|14984.3|14986.7|14984.7|14985.5|14983.5|18
1627045520000|2021-07-23 13:05:20|14986.5|14984.5|14987.1|14985.1|14987.1|14985.1|14986.2|14984.2|15
1627045530000|2021-07-23 13:05:30|14987|14985|14987.3|14985.3|14987.3|14985.3|14986.8|14984.8|30
1627045540000|2021-07-23 13:05:40|14987.5|14985.5|14986.7|14984.7|14987.5|14985.5|14986.7|14984.7|41
1627045550000|2021-07-23 13:05:50|14986.8|14984.8|14986.8|14984.8|14987.5|14985.5|14986.7|14984.7|14
1627045560000|2021-07-23 13:06:00|14986.7|14984.7|14986.1|14984.1|14986.7|14984.7|14986|14984|17
1627045570000|2021-07-23 13:06:10|14986|14984|14986.1|14984.1|14986.1|14984.1|14985.6|14983.6|7
1627045580000|2021-07-23 13:06:20|14986|14984|14986.1|14984.1|14986.3|14984.3|14985.8|14983.8|14
1627045590000|2021-07-23 13:06:30|14986|14984|14984.8|14982.8|14986|14984|14984.7|14982.7|97
1627045600000|2021-07-23 13:06:40|14984.7|14982.7|14984.7|14982.7|14985.2|14983.2|14984.6|14982.6|19
1627045610000|2021-07-23 13:06:50|14984.6|14982.6|14985.1|14983.1|14985.2|14983.2|14984.5|14982.5|19
1627045620000|2021-07-23 13:07:00|14985.2|14983.2|14985.6|14983.6|14986|14984|14985.2|14983.2|17
1627045630000|2021-07-23 13:07:10|14985.7|14983.7|14984.6|14982.6|14985.8|14983.8|14984.5|14982.5|14
1627045640000|2021-07-23 13:07:20|14984.8|14982.8|14985.6|14983.6|14985.6|14983.6|14984.6|14982.6|8
1627045650000|2021-07-23 13:07:30|14985.7|14983.7|14986.2|14984.2|14986.3|14984.3|14985.5|14983.5|12
1627045660000|2021-07-23 13:07:40|14986.3|14984.3|14986.1|14984.1|14986.5|14984.5|14986.1|14984.1|11
1627045670000|2021-07-23 13:07:50|14986.2|14984.2|14986.6|14984.6|14986.6|14984.6|14986.2|14984.2|4
1627045680000|2021-07-23 13:08:00|14986.7|14984.7|14986.6|14984.6|14986.8|14984.8|14986.2|14984.2|31
1627045690000|2021-07-23 13:08:10|14986.7|14984.7|14986.6|14984.6|14987.1|14985.1|14986.6|14984.6|10
1627045700000|2021-07-23 13:08:20|14986.5|14984.5|14986.7|14984.7|14986.8|14984.8|14986.3|14984.3|15
1627045710000|2021-07-23 13:08:30|14986.8|14984.8|14987.1|14985.1|14987.1|14985.1|14986.6|14984.6|4
1627045720000|2021-07-23 13:08:40|14987.2|14985.2|14988.8|14986.8|14989.2|14987.2|14987.1|14985.1|125
1627045730000|2021-07-23 13:08:50|14988.7|14986.7|14989.3|14987.3|14989.5|14987.5|14988.5|14986.5|19
1627045740000|2021-07-23 13:09:00|14989.2|14987.2|14989.6|14987.6|14989.8|14987.8|14989.2|14987.2|46
1627045750000|2021-07-23 13:09:10|14989.7|14987.7|14989.1|14987.1|14989.8|14987.8|14989.1|14987.1|34
1627045760000|2021-07-23 13:09:20|14989.2|14987.2|14989.1|14987.1|14989.3|14987.3|14988.8|14986.8|20
1627045770000|2021-07-23 13:09:30|14989.2|14987.2|14989.6|14987.6|14989.6|14987.6|14988.6|14986.6|29
1627045780000|2021-07-23 13:09:40|14989.5|14987.5|14990.6|14988.6|14990.6|14988.6|14989.3|14987.3|37
1627045790000|2021-07-23 13:09:50|14990.7|14988.7|14989.8|14987.8|14990.7|14988.7|14989.3|14987.3|22
1627045800000|2021-07-23 13:10:00|14989.7|14987.7|14990.1|14988.1|14990.2|14988.2|14989.6|14987.6|21
1627045810000|2021-07-23 13:10:10|14990.2|14988.2|14990.1|14988.1|14990.5|14988.5|14989.8|14987.8|27
1627045820000|2021-07-23 13:10:20|14990.2|14988.2|14989.7|14987.7|14990.5|14988.5|14989.5|14987.5|39
1627045830000|2021-07-23 13:10:30|14990|14988|14988.7|14986.7|14990|14988|14988.5|14986.5|32
1627045840000|2021-07-23 13:10:40|14988.6|14986.6|14988.8|14986.8|14989.1|14987.1|14988.5|14986.5|25
1627045850000|2021-07-23 13:10:50|14989|14987|14988.1|14986.1|14989|14987|14987.8|14985.8|21
1627045860000|2021-07-23 13:11:00|14988.5|14986.5|14988.8|14986.8|14989|14987|14988.3|14986.3|17
1627045870000|2021-07-23 13:11:10|14988.7|14986.7|14988.5|14986.5|14989|14987|14988.5|14986.5|9
1627045880000|2021-07-23 13:11:20|14988.6|14986.6|14988.6|14986.6|14988.6|14986.6|14988.2|14986.2|6
1627045890000|2021-07-23 13:11:30|14988.5|14986.5|14987.6|14985.6|14988.5|14986.5|14987.5|14985.5|16
1627045900000|2021-07-23 13:11:40|14987.5|14985.5|14987.6|14985.6|14987.6|14985.6|14986.5|14984.5|45
1627045910000|2021-07-23 13:11:50|14987.7|14985.7|14987.1|14985.1|14988|14986|14987.1|14985.1|22
1627045920000|2021-07-23 13:12:00|14987.2|14985.2|14988.1|14986.1|14988.1|14986.1|14987|14985|16
1627045930000|2021-07-23 13:12:10|14987.8|14985.8|14987.1|14985.1|14987.8|14985.8|14987.1|14985.1|7
1627045940000|2021-07-23 13:12:20|14987.2|14985.2|14987.1|14985.1|14987.3|14985.3|14987.1|14985.1|9
1627045950000|2021-07-23 13:12:30|14987.2|14985.2|14988.6|14986.6|14988.7|14986.7|14987.1|14985.1|146
1627045960000|2021-07-23 13:12:40|14988.7|14986.7|14988.6|14986.6|14989|14987|14988.6|14986.6|20
1627045970000|2021-07-23 13:12:50|14988.7|14986.7|14989.8|14987.8|14989.8|14987.8|14988.6|14986.6|39
1627045980000|2021-07-23 13:13:00|14990|14988|14990.3|14988.3|14990.5|14988.5|14989.5|14987.5|42
1627045990000|2021-07-23 13:13:10|14990.2|14988.2|14989.6|14987.6|14990.3|14988.3|14989.5|14987.5|23
1627046000000|2021-07-23 13:13:20|14989.7|14987.7|14989.7|14987.7|14990.1|14988.1|14989.7|14987.7|7
1627046010000|2021-07-23 13:13:30|14989.8|14987.8|14990.3|14988.3|14990.3|14988.3|14989.7|14987.7|16
1627046020000|2021-07-23 13:13:40|14990.2|14988.2|14990.5|14988.5|14990.7|14988.7|14989.8|14987.8|28
1627046030000|2021-07-23 13:13:50|14990.6|14988.6|14990.7|14988.7|14991|14989|14990.6|14988.6|13
1627046040000|2021-07-23 13:14:00|14990.6|14988.6|14990.2|14988.2|14990.6|14988.6|14990.2|14988.2|21
1627046050000|2021-07-23 13:14:10|14990.3|14988.3|14990.1|14988.1|14990.3|14988.3|14989.8|14987.8|17
1627046060000|2021-07-23 13:14:20|14990|14988|14989.8|14987.8|14990.1|14988.1|14989.8|14987.8|4
1627046070000|2021-07-23 13:14:30|14989.7|14987.7|14990.1|14988.1|14990.1|14988.1|14989.5|14987.5|13
1627046080000|2021-07-23 13:14:40|14990.2|14988.2|14990.6|14988.6|14990.6|14988.6|14990|14988|19
1627046090000|2021-07-23 13:14:50|14990.5|14988.5|14990.6|14988.6|14990.6|14988.6|14990.2|14988.2|10
1627046100000|2021-07-23 13:15:00|14990.5|14988.5|14990.3|14988.3|14990.5|14988.5|14990.1|14988.1|43
1627046110000|2021-07-23 13:15:10|14990.1|14988.1|14989.8|14987.8|14990.8|14988.8|14989.8|14987.8|41
1627046120000|2021-07-23 13:15:20|14990|14988|14989.6|14987.6|14990|14988|14989.5|14987.5|10
1627046130000|2021-07-23 13:15:30|14989.7|14987.7|14988.6|14986.6|14989.8|14987.8|14988.5|14986.5|34
1627046140000|2021-07-23 13:15:40|14988.7|14986.7|14989.3|14987.3|14989.3|14987.3|14988.6|14986.6|9
1627046150000|2021-07-23 13:15:50|14989.2|14987.2|14989.3|14987.3|14989.5|14987.5|14988.6|14986.6|25
1627046160000|2021-07-23 13:16:00|14989.2|14987.2|14991|14989|14991.1|14989.1|14989.1|14987.1|19
1627046170000|2021-07-23 13:16:10|14991.1|14989.1|14990.8|14988.8|14991.5|14989.5|14990.8|14988.8|31
1627046180000|2021-07-23 13:16:20|14991|14989|14991.2|14989.2|14991.6|14989.6|14990.8|14988.8|52
1627046190000|2021-07-23 13:16:30|14991.3|14989.3|14989.8|14987.8|14991.3|14989.3|14989.7|14987.7|24
1627046200000|2021-07-23 13:16:40|14989.7|14987.7|14989.7|14987.7|14990.1|14988.1|14989.6|14987.6|15
1627046210000|2021-07-23 13:16:50|14989.6|14987.6|14989.6|14987.6|14989.8|14987.8|14989.1|14987.1|34
1627046220000|2021-07-23 13:17:00|14989.5|14987.5|14989.5|14987.5|14989.6|14987.6|14989.3|14987.3|3
1627046230000|2021-07-23 13:17:10|14989.6|14987.6|14989.6|14987.6|14989.7|14987.7|14989.5|14987.5|8
1627046240000|2021-07-23 13:17:20|14989.7|14987.7|14990.7|14988.7|14990.8|14988.8|14989.6|14987.6|14
1627046250000|2021-07-23 13:17:30|14990.8|14988.8|14991.3|14989.3|14991.5|14989.5|14990.8|14988.8|24
1627046260000|2021-07-23 13:17:40|14991.2|14989.2|14991.2|14989.2|14991.5|14989.5|14991.1|14989.1|15
1627046270000|2021-07-23 13:17:50|14991.1|14989.1|14991.1|14989.1|14991.3|14989.3|14990.8|14988.8|18
1627046280000|2021-07-23 13:18:00|14990.8|14988.8|14991.1|14989.1|14991.1|14989.1|14990.8|14988.8|4
1627046290000|2021-07-23 13:18:10|14991|14989|14990.8|14988.8|14991.1|14989.1|14990.8|14988.8|9
1627046300000|2021-07-23 13:18:20|14990.7|14988.7|14991.1|14989.1|14991.1|14989.1|14990.5|14988.5|31
1627046310000|2021-07-23 13:18:30|14991|14989|14991|14989|14991.1|14989.1|14990.7|14988.7|19
1627046320000|2021-07-23 13:18:40|14990.8|14988.8|14991.1|14989.1|14991.3|14989.3|14990.7|14988.7|12
1627046330000|2021-07-23 13:18:50|14991|14989|14990.6|14988.6|14991|14989|14990.5|14988.5|17
1627046340000|2021-07-23 13:19:00|14990.7|14988.7|14989.5|14987.5|14990.7|14988.7|14989.3|14987.3|62
1627046350000|2021-07-23 13:19:10|14989.6|14987.6|14989.3|14987.3|14989.7|14987.7|14989.3|14987.3|21
1627046360000|2021-07-23 13:19:20|14989.2|14987.2|14988.5|14986.5|14989.2|14987.2|14988.5|14986.5|28
1627046370000|2021-07-23 13:19:30|14988.6|14986.6|14987.8|14985.8|14988.8|14986.8|14987|14985|56
1627046380000|2021-07-23 13:19:40|14987.7|14985.7|14987.6|14985.6|14987.8|14985.8|14987.3|14985.3|12
1627046390000|2021-07-23 13:19:50|14987.5|14985.5|14987.8|14985.8|14987.8|14985.8|14987.1|14985.1|30
1627046400000|2021-07-23 13:20:00|14988|14986|14987|14985|14988.1|14986.1|14987|14985|51
1627046410000|2021-07-23 13:20:10|14986.8|14984.8|14986.8|14984.8|14987.1|14985.1|14986.6|14984.6|27
1627046420000|2021-07-23 13:20:20|14986.7|14984.7|14985.7|14983.7|14987|14985|14985.3|14983.3|78
1627046430000|2021-07-23 13:20:30|14985.5|14983.5|14985.6|14983.6|14985.6|14983.6|14985.3|14983.3|26
1627046440000|2021-07-23 13:20:40|14985.5|14983.5|14985.5|14983.5|14985.8|14983.8|14985.3|14983.3|21
1627046450000|2021-07-23 13:20:50|14985.3|14983.3|14985.8|14983.8|14986.1|14984.1|14985|14983|65
1627046460000|2021-07-23 13:21:00|14986|14984|14986.6|14984.6|14986.6|14984.6|14986|14984|15
1627046470000|2021-07-23 13:21:10|14986.5|14984.5|14986.7|14984.7|14987|14985|14986.3|14984.3|17
1627046480000|2021-07-23 13:21:20|14986.8|14984.8|14987.1|14985.1|14987.3|14985.3|14986.6|14984.6|26
1627046490000|2021-07-23 13:21:30|14987.2|14985.2|14987.6|14985.6|14987.7|14985.7|14987.1|14985.1|10
1627046500000|2021-07-23 13:21:40|14987.7|14985.7|14987.6|14985.6|14987.7|14985.7|14986.8|14984.8|29
1627046510000|2021-07-23 13:21:50|14987.5|14985.5|14987.5|14985.5|14987.7|14985.7|14987.3|14985.3|7
1627046520000|2021-07-23 13:22:00|14987.6|14985.6|14987.1|14985.1|14987.7|14985.7|14987.1|14985.1|38
1627046530000|2021-07-23 13:22:10|14987.2|14985.2|14987.7|14985.7|14987.7|14985.7|14986.8|14984.8|9
1627046540000|2021-07-23 13:22:20|14987.8|14985.8|14987.5|14985.5|14987.8|14985.8|14987.1|14985.1|14
1627046550000|2021-07-23 13:22:30|14987.3|14985.3|14987.8|14985.8|14988.1|14986.1|14987.3|14985.3|9
1627046560000|2021-07-23 13:22:40|14988.1|14986.1|14987.6|14985.6|14988.3|14986.3|14987.6|14985.6|13
1627046570000|2021-07-23 13:22:50|14987.7|14985.7|14986.5|14984.5|14988|14986|14986.1|14984.1|28
1627046580000|2021-07-23 13:23:00|14986.6|14984.6|14986.3|14984.3|14986.7|14984.7|14986.3|14984.3|26
1627046590000|2021-07-23 13:23:10|14986.6|14984.6|14986.2|14984.2|14986.7|14984.7|14986.2|14984.2|10
1627046600000|2021-07-23 13:23:20|14986.1|14984.1|14986.2|14984.2|14986.2|14984.2|14985.6|14983.6|31
1627046610000|2021-07-23 13:23:30|14986.1|14984.1|14986.6|14984.6|14986.6|14984.6|14986|14984|10
1627046620000|2021-07-23 13:23:40|14986.7|14984.7|14986.1|14984.1|14986.8|14984.8|14985.8|14983.8|35
1627046630000|2021-07-23 13:23:50|14986.3|14984.3|14985.7|14983.7|14986.3|14984.3|14985.7|14983.7|27
1627046640000|2021-07-23 13:24:00|14985.8|14983.8|14987.1|14985.1|14987.1|14985.1|14985.7|14983.7|17
1627046650000|2021-07-23 13:24:10|14987.2|14985.2|14987.8|14985.8|14988|14986|14987.2|14985.2|11
1627046660000|2021-07-23 13:24:20|14988|14986|14988.3|14986.3|14988.6|14986.6|14988|14986|36
1627046670000|2021-07-23 13:24:30|14988.2|14986.2|14989.6|14987.6|14989.8|14987.8|14988.2|14986.2|33
1627046680000|2021-07-23 13:24:40|14989.5|14987.5|14989.2|14987.2|14989.6|14987.6|14989.1|14987.1|11
1627046690000|2021-07-23 13:24:50|14989.1|14987.1|14989.3|14987.3|14989.5|14987.5|14989.1|14987.1|9
1627046700000|2021-07-23 13:25:00|14989.5|14987.5|14990.8|14988.8|14990.8|14988.8|14989.5|14987.5|171
1627046710000|2021-07-23 13:25:10|14991.1|14989.1|14992.3|14990.3|14992.8|14990.8|14990.8|14988.8|170
1627046720000|2021-07-23 13:25:20|14992.5|14990.5|14991.6|14989.6|14992.5|14990.5|14991.5|14989.5|65
1627046730000|2021-07-23 13:25:30|14991.8|14989.8|14992.6|14990.6|14993|14991|14991.8|14989.8|82
1627046740000|2021-07-23 13:25:40|14992.7|14990.7|14993.1|14991.1|14993.3|14991.3|14992.7|14990.7|45
1627046750000|2021-07-23 13:25:50|14993|14991|14993.5|14991.5|14993.5|14991.5|14992.6|14990.6|44
1627046760000|2021-07-23 13:26:00|14993.3|14991.3|14993.8|14991.8|14993.8|14991.8|14993.3|14991.3|27
1627046770000|2021-07-23 13:26:10|14994|14992|14994.6|14992.6|14995|14993|14994|14992|72
1627046780000|2021-07-23 13:26:20|14994.5|14992.5|14994.1|14992.1|14994.5|14992.5|14993.3|14991.3|73
1627046790000|2021-07-23 13:26:30|14994|14992|14993.1|14991.1|14994|14992|14993.1|14991.1|23
1627046800000|2021-07-23 13:26:40|14993.6|14991.6|14994.3|14992.3|14994.5|14992.5|14993.3|14991.3|25
1627046810000|2021-07-23 13:26:50|14994.1|14992.1|14994.1|14992.1|14994.2|14992.2|14993.6|14991.6|32
1627046820000|2021-07-23 13:27:00|14994|14992|14994.1|14992.1|14994.2|14992.2|14993.7|14991.7|40
1627046830000|2021-07-23 13:27:10|14994|14992|14994.1|14992.1|14994.2|14992.2|14993.7|14991.7|17
1627046840000|2021-07-23 13:27:20|14994|14992|14993.8|14991.8|14994.2|14992.2|14993.5|14991.5|45
1627046850000|2021-07-23 13:27:30|14994|14992|14993.6|14991.6|14994.1|14992.1|14993.3|14991.3|35
1627046860000|2021-07-23 13:27:40|14994|14992|14995.5|14993.5|14995.6|14993.6|14994|14992|125
1627046870000|2021-07-23 13:27:50|14995.3|14993.3|14996.3|14994.3|14996.5|14994.5|14995.1|14993.1|95
1627046880000|2021-07-23 13:28:00|14996.1|14994.1|14996.2|14994.2|14996.8|14994.8|14995.3|14993.3|237
1627046890000|2021-07-23 13:28:10|14996.3|14994.3|14995.6|14993.6|14996.3|14994.3|14995.3|14993.3|50
1627046900000|2021-07-23 13:28:20|14995.7|14993.7|14997|14995|14997.1|14995.1|14994.8|14992.8|92
1627046910000|2021-07-23 13:28:30|14997.1|14995.1|14995.8|14993.8|14997.1|14995.1|14995.2|14993.2|74
1627046920000|2021-07-23 13:28:40|14996|14994|14995.6|14993.6|14996.1|14994.1|14995.5|14993.5|32
1627046930000|2021-07-23 13:28:50|14995.5|14993.5|14995.8|14993.8|14995.8|14993.8|14995.2|14993.2|13
1627046940000|2021-07-23 13:29:00|14995.7|14993.7|14996.5|14994.5|14996.5|14994.5|14995.7|14993.7|22
1627046950000|2021-07-23 13:29:10|14996.6|14994.6|14996.8|14994.8|14997.2|14995.2|14996.3|14994.3|85
1627046960000|2021-07-23 13:29:20|14997|14995|14997.1|14995.1|14997.8|14995.8|14997|14995|62
1627046970000|2021-07-23 13:29:30|14997|14995|14996.3|14994.3|14997|14995|14996|14994|65
1627046980000|2021-07-23 13:29:40|14996.2|14994.2|14996.6|14994.6|14996.8|14994.8|14996.1|14994.1|22
1627046990000|2021-07-23 13:29:50|14997|14995|14998.6|14996.6|14999|14997|14997|14995|245
1627047000000|2021-07-23 13:30:00|14998.1|14997.1|15004.6|15003.6|15006.1|15005.1|14997.1|14996.1|1472
1627047010000|2021-07-23 13:30:10|15004.3|15003.3|14993.8|14992.8|15005|15004|14993.8|14992.8|741
1627047020000|2021-07-23 13:30:20|14993.5|14992.5|14995.1|14994.1|14995.6|14994.6|14990.5|14989.5|664
1627047030000|2021-07-23 13:30:30|14995.6|14994.6|14991.5|14990.5|14995.8|14994.8|14988.3|14987.3|669
1627047040000|2021-07-23 13:30:40|14991.3|14990.3|14983.8|14982.8|14991.6|14990.6|14983.6|14982.6|703
1627047050000|2021-07-23 13:30:50|14984.1|14983.1|14980.2|14979.2|14984.1|14983.1|14976.1|14975.1|1084
1627047060000|2021-07-23 13:31:00|14980.6|14979.6|14977.1|14976.1|14980.6|14979.6|14968.8|14967.8|1310
1627047070000|2021-07-23 13:31:10|14976.3|14975.3|14977.6|14976.6|14980.1|14979.1|14974.3|14973.3|540
1627047080000|2021-07-23 13:31:20|14977.8|14976.8|14975.6|14974.6|14979.5|14978.5|14974.7|14973.7|475
1627047090000|2021-07-23 13:31:30|14975.1|14974.1|14973.1|14972.1|14976.5|14975.5|14971.5|14970.5|406
1627047100000|2021-07-23 13:31:40|14972.7|14971.7|14976.3|14975.3|14978|14977|14972.6|14971.6|419
1627047110000|2021-07-23 13:31:50|14976.5|14975.5|14977.7|14976.7|14979.7|14978.7|14975.7|14974.7|432
1627047120000|2021-07-23 13:32:00|14977.3|14976.3|14975.3|14974.3|14977.3|14976.3|14973.2|14972.2|341
1627047130000|2021-07-23 13:32:10|14976|14975|14979.7|14978.7|14979.7|14978.7|14974.7|14973.7|458
1627047140000|2021-07-23 13:32:20|14979.8|14978.8|14976.7|14975.7|14981.1|14980.1|14976.7|14975.7|463
1627047150000|2021-07-23 13:32:30|14976.2|14975.2|14975|14974|14976.8|14975.8|14974.6|14973.6|357
1627047160000|2021-07-23 13:32:40|14975.1|14974.1|14965.5|14964.5|14976.1|14975.1|14964.1|14963.1|1060
1627047170000|2021-07-23 13:32:50|14966.1|14965.1|14969.2|14968.2|14970.8|14969.8|14965.2|14964.2|623
1627047180000|2021-07-23 13:33:00|14969.3|14968.3|14965.5|14964.5|14970.3|14969.3|14964.5|14963.5|670
1627047190000|2021-07-23 13:33:10|14965.7|14964.7|14968.8|14967.8|14969.7|14968.7|14964.1|14963.1|434
1627047200000|2021-07-23 13:33:20|14969.1|14968.1|14970.7|14969.7|14974.7|14973.7|14968.8|14967.8|540
1627047210000|2021-07-23 13:33:30|14970.8|14969.8|14970.7|14969.7|14973|14972|14969.5|14968.5|280
1627047220000|2021-07-23 13:33:40|14970.1|14969.1|14968.8|14967.8|14973|14972|14967.8|14966.8|356
1627047230000|2021-07-23 13:33:50|14968.6|14967.6|14970.6|14969.6|14971.8|14970.8|14967.3|14966.3|271
1627047240000|2021-07-23 13:34:00|14970.7|14969.7|14968.3|14967.3|14972.1|14971.1|14963.8|14962.8|568
1627047250000|2021-07-23 13:34:10|14968.7|14967.7|14968.6|14967.6|14968.8|14967.8|14964.5|14963.5|424
1627047260000|2021-07-23 13:34:20|14968.3|14967.3|14966.3|14965.3|14968.6|14967.6|14963.1|14962.1|531
1627047270000|2021-07-23 13:34:30|14965.8|14964.8|14963.6|14962.6|14965.8|14964.8|14959.8|14958.8|644
1627047280000|2021-07-23 13:34:40|14963.3|14962.3|14966.7|14965.7|14966.8|14965.8|14962.8|14961.8|370
1627047290000|2021-07-23 13:34:50|14966.5|14965.5|14962.6|14961.6|14966.7|14965.7|14961.3|14960.3|364
1627047300000|2021-07-23 13:35:00|14962.8|14961.8|14958.6|14957.6|14962.8|14961.8|14956.5|14955.5|942
1627047310000|2021-07-23 13:35:10|14958.3|14957.3|14956.1|14955.1|14958.3|14957.3|14953.3|14952.3|637
1627047320000|2021-07-23 13:35:20|14956|14955|14953.8|14952.8|14959|14958|14953.8|14952.8|578
1627047330000|2021-07-23 13:35:30|14953.6|14952.6|14953.1|14952.1|14954.8|14953.8|14950.5|14949.5|670
1627047340000|2021-07-23 13:35:40|14953|14952|14949.7|14948.7|14954.7|14953.7|14949.3|14948.3|465
1627047350000|2021-07-23 13:35:50|14949.8|14948.8|14946.8|14945.8|14950|14949|14946.8|14945.8|579
1627047360000|2021-07-23 13:36:00|14947.6|14946.6|14951.2|14950.2|14951.8|14950.8|14947.2|14946.2|723
1627047370000|2021-07-23 13:36:10|14950.8|14949.8|14953.2|14952.2|14953.3|14952.3|14949.3|14948.3|453
1627047380000|2021-07-23 13:36:20|14953.5|14952.5|14955.3|14954.3|14955.8|14954.8|14952.8|14951.8|530
1627047390000|2021-07-23 13:36:30|14955.2|14954.2|14954.7|14953.7|14957.3|14956.3|14953.2|14952.2|611
1627047400000|2021-07-23 13:36:40|14954.8|14953.8|14957.3|14956.3|14958.8|14957.8|14954.8|14953.8|577
1627047410000|2021-07-23 13:36:50|14957.5|14956.5|14961.6|14960.6|14961.8|14960.8|14956.6|14955.6|492
1627047420000|2021-07-23 13:37:00|14961.5|14960.5|14960.6|14959.6|14962.2|14961.2|14957.1|14956.1|649
1627047430000|2021-07-23 13:37:10|14960.8|14959.8|14961.2|14960.2|14962|14961|14958.8|14957.8|343
1627047440000|2021-07-23 13:37:20|14961.5|14960.5|14963.7|14962.7|14964.3|14963.3|14959.5|14958.5|441
1627047450000|2021-07-23 13:37:30|14963.8|14962.8|14969.1|14968.1|14969.2|14968.2|14963.7|14962.7|670
1627047460000|2021-07-23 13:37:40|14969.2|14968.2|14963.1|14962.1|14969.2|14968.2|14962.3|14961.3|412
1627047470000|2021-07-23 13:37:50|14963.2|14962.2|14962.7|14961.7|14966.1|14965.1|14962.1|14961.1|277
1627047480000|2021-07-23 13:38:00|14962.8|14961.8|14965.2|14964.2|14965.5|14964.5|14962.8|14961.8|430
1627047490000|2021-07-23 13:38:10|14965.3|14964.3|14964.7|14963.7|14967.2|14966.2|14964|14963|179
1627047500000|2021-07-23 13:38:20|14964.8|14963.8|14967.3|14966.3|14967.7|14966.7|14963.6|14962.6|282
1627047510000|2021-07-23 13:38:30|14967.5|14966.5|14967.3|14966.3|14969|14968|14965.1|14964.1|321
1627047520000|2021-07-23 13:38:40|14967.5|14966.5|14961.5|14960.5|14967.5|14966.5|14960|14959|431
1627047530000|2021-07-23 13:38:50|14961.6|14960.6|14961.6|14960.6|14961.8|14960.8|14958.5|14957.5|310
1627047540000|2021-07-23 13:39:00|14961.3|14960.3|14959.1|14958.1|14961.3|14960.3|14957.2|14956.2|389
1627047550000|2021-07-23 13:39:10|14959|14958|14954.8|14953.8|14959.6|14958.6|14954.6|14953.6|316
1627047560000|2021-07-23 13:39:20|14954.7|14953.7|14956.8|14955.8|14957.2|14956.2|14954.2|14953.2|337
1627047570000|2021-07-23 13:39:30|14957|14956|14955.1|14954.1|14957.1|14956.1|14953.6|14952.6|271
1627047580000|2021-07-23 13:39:40|14955.2|14954.2|14958.2|14957.2|14959.1|14958.1|14955.1|14954.1|273
1627047590000|2021-07-23 13:39:50|14958.1|14957.1|14960.8|14959.8|14961|14960|14956.2|14955.2|277
1627047600000|2021-07-23 13:40:00|14961.7|14960.7|14957|14956|14962.6|14961.6|14956.6|14955.6|778
1627047610000|2021-07-23 13:40:10|14956.2|14955.2|14955.1|14954.1|14956.7|14955.7|14953.1|14952.1|623
1627047620000|2021-07-23 13:40:20|14955.3|14954.3|14959.7|14958.7|14959.7|14958.7|14955.1|14954.1|339
1627047630000|2021-07-23 13:40:30|14959.8|14958.8|14956.8|14955.8|14960.2|14959.2|14954.1|14953.1|413
1627047640000|2021-07-23 13:40:40|14957.1|14956.1|14954.5|14953.5|14957.1|14956.1|14954.1|14953.1|194
1627047650000|2021-07-23 13:40:50|14954.7|14953.7|14951|14950|14956|14955|14950.8|14949.8|400
1627047660000|2021-07-23 13:41:00|14950.8|14949.8|14953.1|14952.1|14954.2|14953.2|14950|14949|399
1627047670000|2021-07-23 13:41:10|14953.2|14952.2|14950.8|14949.8|14954|14953|14949.5|14948.5|230
1627047680000|2021-07-23 13:41:20|14951.3|14950.3|14956.8|14955.8|14957|14956|14951.1|14950.1|326
1627047690000|2021-07-23 13:41:30|14956.5|14955.5|14956.7|14955.7|14956.8|14955.8|14954.3|14953.3|239
1627047700000|2021-07-23 13:41:40|14957.2|14956.2|14956.1|14955.1|14959.8|14958.8|14955.5|14954.5|377
1627047710000|2021-07-23 13:41:50|14956|14955|14956|14955|14957.6|14956.6|14954.8|14953.8|195
1627047720000|2021-07-23 13:42:00|14956.3|14955.3|14960.2|14959.2|14960.2|14959.2|14954.7|14953.7|303
1627047730000|2021-07-23 13:42:10|14960.3|14959.3|14964|14963|14964.2|14963.2|14959.8|14958.8|548
1627047740000|2021-07-23 13:42:20|14963.8|14962.8|14961.8|14960.8|14963.8|14962.8|14959.8|14958.8|313
1627047750000|2021-07-23 13:42:30|14962|14961|14959.7|14958.7|14962|14961|14959.3|14958.3|383
1627047760000|2021-07-23 13:42:40|14959.6|14958.6|14960.5|14959.5|14961.1|14960.1|14959.3|14958.3|154
1627047770000|2021-07-23 13:42:50|14960.1|14959.1|14958.2|14957.2|14960.1|14959.1|14957.5|14956.5|218
1627047780000|2021-07-23 13:43:00|14958.1|14957.1|14954.8|14953.8|14958.3|14957.3|14954.6|14953.6|294
1627047790000|2021-07-23 13:43:10|14955.5|14954.5|14956.3|14955.3|14956.8|14955.8|14953.5|14952.5|329
1627047800000|2021-07-23 13:43:20|14956.5|14955.5|14955|14954|14957.8|14956.8|14954.2|14953.2|571
1627047810000|2021-07-23 13:43:30|14955.1|14954.1|14959.7|14958.7|14960.1|14959.1|14954.8|14953.8|190
1627047820000|2021-07-23 13:43:40|14959.8|14958.8|14962.5|14961.5|14963.3|14962.3|14959.8|14958.8|274
1627047830000|2021-07-23 13:43:50|14962.2|14961.2|14961.7|14960.7|14963|14962|14960.6|14959.6|147
1627047840000|2021-07-23 13:44:00|14961.8|14960.8|14965.5|14964.5|14965.6|14964.6|14961.7|14960.7|226
1627047850000|2021-07-23 13:44:10|14965.3|14964.3|14963.6|14962.6|14965.7|14964.7|14962.6|14961.6|275
1627047860000|2021-07-23 13:44:20|14963.7|14962.7|14960.6|14959.6|14964.3|14963.3|14960.6|14959.6|167
1627047870000|2021-07-23 13:44:30|14960.5|14959.5|14961.8|14960.8|14961.8|14960.8|14958.5|14957.5|145
1627047880000|2021-07-23 13:44:40|14962|14961|14964.5|14963.5|14964.6|14963.6|14961.8|14960.8|124
1627047890000|2021-07-23 13:44:50|14964.3|14963.3|14964.6|14963.6|14965.2|14964.2|14963.8|14962.8|127
1627047900000|2021-07-23 13:45:00|14965.2|14964.2|14969.3|14968.3|14969.3|14968.3|14963|14962|725
1627047910000|2021-07-23 13:45:10|14969.5|14968.5|14968.1|14967.1|14970.8|14969.8|14966.5|14965.5|440
1627047920000|2021-07-23 13:45:20|14968.3|14967.3|14971.3|14970.3|14971.3|14970.3|14967.2|14966.2|307
1627047930000|2021-07-23 13:45:30|14971.6|14970.6|14972.2|14971.2|14973.2|14972.2|14970.6|14969.6|429
1627047940000|2021-07-23 13:45:40|14972.3|14971.3|14969.5|14968.5|14973|14972|14968.3|14967.3|277
1627047950000|2021-07-23 13:45:50|14969.8|14968.8|14972|14971|14973.8|14972.8|14969.7|14968.7|260
1627047960000|2021-07-23 13:46:00|14971.8|14970.8|14976.3|14975.3|14976.5|14975.5|14971.8|14970.8|456
1627047970000|2021-07-23 13:46:10|14976.2|14975.2|14976|14975|14976.6|14975.6|14973.3|14972.3|392
1627047980000|2021-07-23 13:46:20|14976.1|14975.1|14976.7|14975.7|14977.5|14976.5|14975.5|14974.5|378
1627047990000|2021-07-23 13:46:30|14976.8|14975.8|14975.3|14974.3|14977|14976|14973.7|14972.7|341
1627048000000|2021-07-23 13:46:40|14975.2|14974.2|14976.8|14975.8|14977.7|14976.7|14974.7|14973.7|377
1627048010000|2021-07-23 13:46:50|14976.6|14975.6|14979.6|14978.6|14979.6|14978.6|14975.7|14974.7|416
1627048020000|2021-07-23 13:47:00|14979.5|14978.5|14980.6|14979.6|14983.2|14982.2|14979.5|14978.5|660
1627048030000|2021-07-23 13:47:10|14980.5|14979.5|14982.8|14981.8|14983.2|14982.2|14980|14979|323
1627048040000|2021-07-23 13:47:20|14982.3|14981.3|14982.3|14981.3|14982.8|14981.8|14981|14980|311
1627048050000|2021-07-23 13:47:30|14982.2|14981.2|14984.1|14983.1|14985.8|14984.8|14982.1|14981.1|476
1627048060000|2021-07-23 13:47:40|14984|14983|14984.5|14983.5|14985.8|14984.8|14983.2|14982.2|446
1627048070000|2021-07-23 13:47:50|14984.6|14983.6|14984.2|14983.2|14985.6|14984.6|14983.7|14982.7|232
1627048080000|2021-07-23 13:48:00|14983.5|14982.5|14987.7|14986.7|14988.5|14987.5|14983.2|14982.2|685
1627048090000|2021-07-23 13:48:10|14988.1|14987.1|14987.5|14986.5|14989.7|14988.7|14987.1|14986.1|396
1627048100000|2021-07-23 13:48:20|14987.3|14986.3|14988.6|14987.6|14989.7|14988.7|14986.7|14985.7|256
1627048110000|2021-07-23 13:48:30|14988.7|14987.7|14990|14989|14990.1|14989.1|14988.2|14987.2|264
1627048120000|2021-07-23 13:48:40|14989.8|14988.8|14991.5|14990.5|14991.6|14990.6|14989.8|14988.8|303
1627048130000|2021-07-23 13:48:50|14991.6|14990.6|14993.7|14992.7|14994|14993|14991.6|14990.6|432
1627048140000|2021-07-23 13:49:00|14993.6|14992.6|14994.3|14993.3|14997|14996|14993.6|14992.6|503
1627048150000|2021-07-23 13:49:10|14994.6|14993.6|14993.2|14992.2|14995.7|14994.7|14991.2|14990.2|447
1627048160000|2021-07-23 13:49:20|14993.1|14992.1|14992.1|14991.1|14994.5|14993.5|14991.6|14990.6|333
1627048170000|2021-07-23 13:49:30|14992.2|14991.2|14991.1|14990.1|14992.2|14991.2|14988.5|14987.5|347
1627048180000|2021-07-23 13:49:40|14991.2|14990.2|14994|14993|14994.1|14993.1|14990.7|14989.7|210
1627048190000|2021-07-23 13:49:50|14993.6|14992.6|14990.3|14989.3|14994|14993|14990|14989|334
1627048200000|2021-07-23 13:50:00|14990.1|14989.1|14990.6|14989.6|14991.7|14990.7|14986.6|14985.6|775
1627048210000|2021-07-23 13:50:10|14990.7|14989.7|14988.8|14987.8|14991.2|14990.2|14987.8|14986.8|249
1627048220000|2021-07-23 13:50:20|14988.7|14987.7|14988.3|14987.3|14989.6|14988.6|14987.3|14986.3|281
1627048230000|2021-07-23 13:50:30|14988.5|14987.5|14987.3|14986.3|14990.3|14989.3|14987.1|14986.1|246
1627048240000|2021-07-23 13:50:40|14987.5|14986.5|14987.5|14986.5|14989.5|14988.5|14986.5|14985.5|246
1627048250000|2021-07-23 13:50:50|14987.7|14986.7|14988.3|14987.3|14988.8|14987.8|14986.5|14985.5|147
1627048260000|2021-07-23 13:51:00|14988.5|14987.5|14987.5|14986.5|14988.7|14987.7|14985.1|14984.1|383
1627048270000|2021-07-23 13:51:10|14987.7|14986.7|14987.7|14986.7|14991.1|14990.1|14987.1|14986.1|343
1627048280000|2021-07-23 13:51:20|14987.8|14986.8|14988.7|14987.7|14989.7|14988.7|14987.7|14986.7|156
1627048290000|2021-07-23 13:51:30|14988.8|14987.8|14986.6|14985.6|14989.3|14988.3|14986.6|14985.6|118
1627048300000|2021-07-23 13:51:40|14986.5|14985.5|14985.5|14984.5|14986.5|14985.5|14984.1|14983.1|244
1627048310000|2021-07-23 13:51:50|14986|14985|14984.6|14983.6|14987.6|14986.6|14984.2|14983.2|232
1627048320000|2021-07-23 13:52:00|14984.7|14983.7|14984.7|14983.7|14986.2|14985.2|14983.3|14982.3|287
1627048330000|2021-07-23 13:52:10|14984.8|14983.8|14984.1|14983.1|14985.2|14984.2|14980.8|14979.8|403
1627048340000|2021-07-23 13:52:20|14984.2|14983.2|14986|14985|14986.3|14985.3|14983.6|14982.6|178
1627048350000|2021-07-23 13:52:30|14986.1|14985.1|14986.8|14985.8|14987.8|14986.8|14985.7|14984.7|215
1627048360000|2021-07-23 13:52:40|14987|14986|14989|14988|14989.7|14988.7|14986.7|14985.7|214
1627048370000|2021-07-23 13:52:50|14988.8|14987.8|14992.8|14991.8|14992.8|14991.8|14988.8|14987.8|401
1627048380000|2021-07-23 13:53:00|14993|14992|14996.8|14995.8|14997.7|14996.7|14992.7|14991.7|659
1627048390000|2021-07-23 13:53:10|14996.7|14995.7|14998.8|14997.8|14999|14998|14996.5|14995.5|395
1627048400000|2021-07-23 13:53:20|14999|14998|14998.7|14997.7|15000.1|14999.1|14998.3|14997.3|353
1627048410000|2021-07-23 13:53:30|14998.8|14997.8|14993.1|14992.1|14999.8|14998.8|14993.1|14992.1|412
1627048420000|2021-07-23 13:53:40|14993.3|14992.3|14992|14991|14993.5|14992.5|14991.3|14990.3|195
1627048430000|2021-07-23 13:53:50|14991.8|14990.8|14993|14992|14993.1|14992.1|14991.5|14990.5|177
1627048440000|2021-07-23 13:54:00|14992.7|14991.7|14996.3|14995.3|14996.7|14995.7|14992.7|14991.7|409
1627048450000|2021-07-23 13:54:10|14996.5|14995.5|14995.8|14994.8|14997.1|14996.1|14994.7|14993.7|191
1627048460000|2021-07-23 13:54:20|14996|14995|14994.7|14993.7|14996.6|14995.6|14994.1|14993.1|374
1627048470000|2021-07-23 13:54:30|14994.8|14993.8|14992.3|14991.3|14995.7|14994.7|14992.1|14991.1|194
1627048480000|2021-07-23 13:54:40|14992.2|14991.2|14991|14990|14992.3|14991.3|14990.8|14989.8|188
1627048490000|2021-07-23 13:54:50|14991.1|14990.1|14991.1|14990.1|14992.7|14991.7|14990.1|14989.1|175
1627048500000|2021-07-23 13:55:00|14991.6|14990.6|14993.2|14992.2|14993.5|14992.5|14990.3|14989.3|244
1627048510000|2021-07-23 13:55:10|14993.1|14992.1|14991.1|14990.1|14993.2|14992.2|14989.7|14988.7|165
1627048520000|2021-07-23 13:55:20|14991.2|14990.2|14991.3|14990.3|14992.8|14991.8|14990|14989|174
1627048530000|2021-07-23 13:55:30|14991.2|14990.2|14993.3|14992.3|14993.5|14992.5|14988.7|14987.7|233
1627048540000|2021-07-23 13:55:40|14993.5|14992.5|14993.6|14992.6|14994.3|14993.3|14992.1|14991.1|158
1627048550000|2021-07-23 13:55:50|14993.7|14992.7|14994.6|14993.6|14995|14994|14992.2|14991.2|203
1627048560000|2021-07-23 13:56:00|14994.7|14993.7|14990.7|14989.7|14996|14995|14990.7|14989.7|262
1627048570000|2021-07-23 13:56:10|14990.8|14989.8|14988.3|14987.3|14991|14990|14987.3|14986.3|330
1627048580000|2021-07-23 13:56:20|14988.2|14987.2|14988.5|14987.5|14989.2|14988.2|14986.5|14985.5|200
1627048590000|2021-07-23 13:56:30|14988.2|14987.2|14986.6|14985.6|14989.2|14988.2|14986.6|14985.6|245
1627048600000|2021-07-23 13:56:40|14986.7|14985.7|14984.2|14983.2|14987.6|14986.6|14984|14983|337
1627048610000|2021-07-23 13:56:50|14984.3|14983.3|14987.8|14986.8|14987.8|14986.8|14984.3|14983.3|323
1627048620000|2021-07-23 13:57:00|14987.7|14986.7|14987.6|14986.6|14989.3|14988.3|14985.5|14984.5|255
1627048630000|2021-07-23 13:57:10|14987.7|14986.7|14988.2|14987.2|14989.1|14988.1|14986.3|14985.3|174
1627048640000|2021-07-23 13:57:20|14988.3|14987.3|14987.6|14986.6|14989|14988|14984.8|14983.8|199
1627048650000|2021-07-23 13:57:30|14987.7|14986.7|14990|14989|14991.1|14990.1|14987.1|14986.1|206
1627048660000|2021-07-23 13:57:40|14990.2|14989.2|14985.5|14984.5|14990.2|14989.2|14985.2|14984.2|181
1627048670000|2021-07-23 13:57:50|14985.6|14984.6|14984|14983|14986|14985|14984|14983|197
1627048680000|2021-07-23 13:58:00|14984.1|14983.1|14987.7|14986.7|14987.8|14986.8|14983.5|14982.5|349
1627048690000|2021-07-23 13:58:10|14987.6|14986.6|14983.8|14982.8|14987.6|14986.6|14983.8|14982.8|263
1627048700000|2021-07-23 13:58:20|14983.7|14982.7|14984|14983|14985.8|14984.8|14983.1|14982.1|204
1627048710000|2021-07-23 13:58:30|14983.8|14982.8|14983.1|14982.1|14984.8|14983.8|14982.3|14981.3|209
1627048720000|2021-07-23 13:58:40|14983.2|14982.2|14984.3|14983.3|14985.7|14984.7|14980.7|14979.7|408
1627048730000|2021-07-23 13:58:50|14984.5|14983.5|14985.3|14984.3|14987.6|14986.6|14984.3|14983.3|293
1627048740000|2021-07-23 13:59:00|14985.5|14984.5|14991.2|14990.2|14991.7|14990.7|14985.3|14984.3|368
1627048750000|2021-07-23 13:59:10|14991.3|14990.3|14990.8|14989.8|14991.7|14990.7|14990.2|14989.2|179
1627048760000|2021-07-23 13:59:20|14991|14990|14988.7|14987.7|14991.1|14990.1|14988|14987|186
1627048770000|2021-07-23 13:59:30|14988.6|14987.6|14987.3|14986.3|14988.6|14987.6|14985.7|14984.7|163
1627048780000|2021-07-23 13:59:40|14987.5|14986.5|14990.5|14989.5|14990.8|14989.8|14986.8|14985.8|305
1627048790000|2021-07-23 13:59:50|14990.6|14989.6|14988.8|14987.8|14991.5|14990.5|14988.2|14987.2|217
1627048800000|2021-07-23 14:00:00|14989.2|14988.2|14991.6|14990.6|14992.2|14991.2|14988|14987|224
1627048810000|2021-07-23 14:00:10|14992.1|14991.1|14991.5|14990.5|14992.3|14991.3|14990.3|14989.3|275
1627048820000|2021-07-23 14:00:20|14991.3|14990.3|14990.1|14989.1|14991.8|14990.8|14989.5|14988.5|246
1627048830000|2021-07-23 14:00:30|14990.2|14989.2|14992.2|14991.2|14992.6|14991.6|14990.1|14989.1|215
1627048840000|2021-07-23 14:00:40|14992.5|14991.5|14992|14991|14993|14992|14990.7|14989.7|169
1627048850000|2021-07-23 14:00:50|14992.1|14991.1|14993.5|14992.5|14994.2|14993.2|14992.1|14991.1|254
1627048860000|2021-07-23 14:01:00|14993.6|14992.6|14993.2|14992.2|14994.3|14993.3|14992.7|14991.7|200
1627048870000|2021-07-23 14:01:10|14993.3|14992.3|14994.3|14993.3|14994.5|14993.5|14990.8|14989.8|185
1627048880000|2021-07-23 14:01:20|14994.2|14993.2|14991.8|14990.8|14994.2|14993.2|14991.5|14990.5|152
1627048890000|2021-07-23 14:01:30|14992|14991|14990.2|14989.2|14993.5|14992.5|14990.2|14989.2|168
1627048900000|2021-07-23 14:01:40|14990.7|14989.7|14996|14995|14996|14995|14990.5|14989.5|294
1627048910000|2021-07-23 14:01:50|14995.8|14994.8|14990.5|14989.5|14996.3|14995.3|14990|14989|365
1627048920000|2021-07-23 14:02:00|14990.7|14989.7|14989|14988|14991.7|14990.7|14988.1|14987.1|297
1627048930000|2021-07-23 14:02:10|14989.1|14988.1|14990.8|14989.8|14991.3|14990.3|14987.1|14986.1|285
1627048940000|2021-07-23 14:02:20|14991.1|14990.1|14991.7|14990.7|14992.7|14991.7|14990.5|14989.5|226
1627048950000|2021-07-23 14:02:30|14991.6|14990.6|14994|14993|14994.7|14993.7|14990.8|14989.8|215
1627048960000|2021-07-23 14:02:40|14994.5|14993.5|14996.1|14995.1|14996.2|14995.2|14994.3|14993.3|179
1627048970000|2021-07-23 14:02:50|14996|14995|14998.6|14997.6|14999.6|14998.6|14995.6|14994.6|504
1627048980000|2021-07-23 14:03:00|14998.7|14997.7|15000.2|14999.2|15001.7|15000.7|14998.3|14997.3|482
1627048990000|2021-07-23 14:03:10|15000.3|14999.3|14998.3|14997.3|15001.5|15000.5|14997.7|14996.7|367
1627049000000|2021-07-23 14:03:20|14998.5|14997.5|14996.8|14995.8|14999.2|14998.2|14996.8|14995.8|202
1627049010000|2021-07-23 14:03:30|14997|14996|14995.1|14994.1|14997|14996|14994.5|14993.5|216
1627049020000|2021-07-23 14:03:40|14995.2|14994.2|14995.3|14994.3|14996.5|14995.5|14993.7|14992.7|190
1627049030000|2021-07-23 14:03:50|14995.2|14994.2|14993.2|14992.2|14995.6|14994.6|14992.7|14991.7|210
1627049040000|2021-07-23 14:04:00|14993.1|14992.1|14997.2|14996.2|14997.7|14996.7|14993.1|14992.1|256
1627049050000|2021-07-23 14:04:10|14997.3|14996.3|14999.7|14998.7|15000.2|14999.2|14996.8|14995.8|321
1627049060000|2021-07-23 14:04:20|14999.8|14998.8|14999.2|14998.2|15000.7|14999.7|14999.2|14998.2|218
1627049070000|2021-07-23 14:04:30|14999.5|14998.5|15002.2|15001.2|15003.5|15002.5|14999.3|14998.3|422
1627049080000|2021-07-23 14:04:40|15002.3|15001.3|15002|15001|15002.5|15001.5|15001.1|15000.1|194
1627049090000|2021-07-23 14:04:50|15002.1|15001.1|15001|15000|15002.1|15001.1|15000|14999|276
1627049100000|2021-07-23 14:05:00|15001.2|15000.2|14997.8|14996.8|15002.5|15001.5|14997.7|14996.7|287
1627049110000|2021-07-23 14:05:10|14998|14997|15000|14999|15001|15000|14998|14997|167
1627049120000|2021-07-23 14:05:20|14999.8|14998.8|15001.3|15000.3|15001.7|15000.7|14997.7|14996.7|169
1627049130000|2021-07-23 14:05:30|15001.5|15000.5|15001.5|15000.5|15001.8|15000.8|15000.2|14999.2|126
1627049140000|2021-07-23 14:05:40|15001.6|15000.6|14999.1|14998.1|15002.2|15001.2|14999|14998|179
1627049150000|2021-07-23 14:05:50|14999|14998|15004.6|15003.6|15004.6|15003.6|14998.8|14997.8|361
1627049160000|2021-07-23 14:06:00|15004.7|15003.7|15003.8|15002.8|15006|15005|15002.6|15001.6|341
1627049170000|2021-07-23 14:06:10|15004|15003|15004.8|15003.8|15005|15004|15003.1|15002.1|201
1627049180000|2021-07-23 14:06:20|15005|15004|15004.5|15003.5|15005|15004|15003.7|15002.7|116
1627049190000|2021-07-23 14:06:30|15004.2|15003.2|15002.1|15001.1|15004.6|15003.6|15001.5|15000.5|220
1627049200000|2021-07-23 14:06:40|15002|15001|15001.5|15000.5|15002.1|15001.1|15000|14999|204
1627049210000|2021-07-23 14:06:50|15001.6|15000.6|14999.2|14998.2|15002.5|15001.5|14999.1|14998.1|180
1627049220000|2021-07-23 14:07:00|14999.3|14998.3|14997|14996|14999.6|14998.6|14996.7|14995.7|307
1627049230000|2021-07-23 14:07:10|14997.1|14996.1|14997|14996|14998|14997|14996|14995|224
1627049240000|2021-07-23 14:07:20|14996.8|14995.8|14997.1|14996.1|14998|14997|14996.5|14995.5|116
1627049250000|2021-07-23 14:07:30|14997|14996|14993.7|14992.7|14997.2|14996.2|14993.7|14992.7|380
1627049260000|2021-07-23 14:07:40|14993.8|14992.8|14994.3|14993.3|14995.3|14994.3|14993.2|14992.2|163
1627049270000|2021-07-23 14:07:50|14994.5|14993.5|14993.8|14992.8|14995.6|14994.6|14993.5|14992.5|170
1627049280000|2021-07-23 14:08:00|14993.7|14992.7|14997.7|14996.7|14997.7|14996.7|14992.8|14991.8|264
1627049290000|2021-07-23 14:08:10|14998|14997|14996.3|14995.3|14998|14997|14996|14995|170
1627049300000|2021-07-23 14:08:20|14996.6|14995.6|14994.5|14993.5|14997.5|14996.5|14994.2|14993.2|222
1627049310000|2021-07-23 14:08:30|14994.3|14993.3|14992|14991|14995.2|14994.2|14992|14991|223
1627049320000|2021-07-23 14:08:40|14992.1|14991.1|14990.2|14989.2|14992.5|14991.5|14990.2|14989.2|245
1627049330000|2021-07-23 14:08:50|14990.3|14989.3|14990.1|14989.1|14991.2|14990.2|14989.6|14988.6|194
1627049340000|2021-07-23 14:09:00|14990|14989|14986.3|14985.3|14990.1|14989.1|14986|14985|413
1627049350000|2021-07-23 14:09:10|14986.5|14985.5|14987.8|14986.8|14989|14988|14986.3|14985.3|239
1627049360000|2021-07-23 14:09:20|14987.7|14986.7|14987.6|14986.6|14988.1|14987.1|14986.2|14985.2|225
1627049370000|2021-07-23 14:09:30|14987.7|14986.7|14990.7|14989.7|14991|14990|14987.6|14986.6|191
1627049380000|2021-07-23 14:09:40|14990.8|14989.8|14992.8|14991.8|14992.8|14991.8|14990.2|14989.2|160
1627049390000|2021-07-23 14:09:50|14993|14992|14995.2|14994.2|14996.1|14995.1|14991.8|14990.8|253
1627049400000|2021-07-23 14:10:00|14995.4|14994.4|14994.5|14993.5|14997.6|14996.6|14994.5|14993.5|306
1627049410000|2021-07-23 14:10:10|14994.6|14993.6|14990.6|14989.6|14994.9|14993.9|14990.4|14989.4|288
1627049420000|2021-07-23 14:10:20|14990.9|14989.9|14987.4|14986.4|14992.2|14991.2|14987.2|14986.2|230
1627049430000|2021-07-23 14:10:30|14987.2|14986.2|14987.6|14986.6|14988.6|14987.6|14986.7|14985.7|210
1627049440000|2021-07-23 14:10:40|14987.5|14986.5|14990.1|14989.1|14990.6|14989.6|14986.2|14985.2|154
1627049450000|2021-07-23 14:10:50|14990|14989|14988.6|14987.6|14991.5|14990.5|14988.1|14987.1|248
1627049460000|2021-07-23 14:11:00|14988.5|14987.5|14987.6|14986.6|14988.6|14987.6|14986.6|14985.6|181
1627049470000|2021-07-23 14:11:10|14987.7|14986.7|14985.7|14984.7|14988.6|14987.6|14985.2|14984.2|157
1627049480000|2021-07-23 14:11:20|14985.6|14984.6|14985.6|14984.6|14986.4|14985.4|14984.6|14983.6|140
1627049490000|2021-07-23 14:11:30|14985.5|14984.5|14987.4|14986.4|14988|14987|14985.2|14984.2|230
1627049500000|2021-07-23 14:11:40|14987.5|14986.5|14988.2|14987.2|14989.2|14988.2|14987.4|14986.4|140
1627049510000|2021-07-23 14:11:50|14988.1|14987.1|14986.6|14985.6|14988.7|14987.7|14986.6|14985.6|106
1627049520000|2021-07-23 14:12:00|14986.7|14985.7|14989.1|14988.1|14989.2|14988.2|14986.7|14985.7|153
1627049530000|2021-07-23 14:12:10|14989.2|14988.2|14990|14989|14991.1|14990.1|14989|14988|134
1627049540000|2021-07-23 14:12:20|14989.7|14988.7|14990.4|14989.4|14991.1|14990.1|14988.9|14987.9|116
1627049550000|2021-07-23 14:12:30|14990.2|14989.2|14989.5|14988.5|14990.2|14989.2|14988|14987|117
1627049560000|2021-07-23 14:12:40|14989.6|14988.6|14988.9|14987.9|14990.2|14989.2|14987.5|14986.5|90
1627049570000|2021-07-23 14:12:50|14988.6|14987.6|14986.2|14985.2|14989.6|14988.6|14985.5|14984.5|145
1627049580000|2021-07-23 14:13:00|14986.1|14985.1|14984.4|14983.4|14987.2|14986.2|14984.1|14983.1|260
1627049590000|2021-07-23 14:13:10|14984.5|14983.5|14984.4|14983.4|14985.6|14984.6|14983.5|14982.5|259
1627049600000|2021-07-23 14:13:20|14984.5|14983.5|14987.6|14986.6|14988.1|14987.1|14983.6|14982.6|214
1627049610000|2021-07-23 14:13:30|14987.9|14986.9|14988.4|14987.4|14989.4|14988.4|14987.1|14986.1|256
1627049620000|2021-07-23 14:13:40|14988.2|14987.2|14989.2|14988.2|14990|14989|14987.2|14986.2|166
1627049630000|2021-07-23 14:13:50|14989.5|14988.5|14991.9|14990.9|14992.1|14991.1|14988|14987|317
1627049640000|2021-07-23 14:14:00|14992|14991|14993.4|14992.4|14994.5|14993.5|14991.9|14990.9|509
1627049650000|2021-07-23 14:14:10|14993.1|14992.1|14990.5|14989.5|14994|14993|14990.5|14989.5|151
1627049660000|2021-07-23 14:14:20|14990.2|14989.2|14990.6|14989.6|14991.4|14990.4|14989.7|14988.7|149
1627049670000|2021-07-23 14:14:30|14990.4|14989.4|14993.4|14992.4|14993.5|14992.5|14989.9|14988.9|137
1627049680000|2021-07-23 14:14:40|14993.5|14992.5|14994.6|14993.6|14995.2|14994.2|14992.6|14991.6|190
1627049690000|2021-07-23 14:14:50|14994.4|14993.4|14995.4|14994.4|14995.7|14994.7|14993.9|14992.9|144
1627049700000|2021-07-23 14:15:00|14995.2|14994.2|14996.5|14995.5|14997|14996|14994.2|14993.2|296
1627049710000|2021-07-23 14:15:10|14996.4|14995.4|14997.9|14996.9|14998.1|14997.1|14995.7|14994.7|336
1627049720000|2021-07-23 14:15:20|14998.1|14997.1|14999.6|14998.6|15001|15000|14998|14997|397
1627049730000|2021-07-23 14:15:30|14999.5|14998.5|15000.7|14999.7|15001.2|15000.2|14999.5|14998.5|236
1627049740000|2021-07-23 14:15:40|15000.9|14999.9|15002|15001|15002.5|15001.5|15000.2|14999.2|385
1627049750000|2021-07-23 14:15:50|15001.7|15000.7|15002.9|15001.9|15003.9|15002.9|15001.7|15000.7|238
1627049760000|2021-07-23 14:16:00|15003|15002|15005|15004|15005|15004|15002.7|15001.7|253
1627049770000|2021-07-23 14:16:10|15004.9|15003.9|15008|15007|15008|15007|15004.2|15003.2|546
1627049780000|2021-07-23 14:16:20|15007.9|15006.9|15008.4|15007.4|15009|15008|15006.6|15005.6|424
1627049790000|2021-07-23 14:16:30|15008.5|15007.5|15006.6|15005.6|15008.6|15007.6|15006.5|15005.5|219
1627049800000|2021-07-23 14:16:40|15006.5|15005.5|15007.9|15006.9|15008.1|15007.1|15006.2|15005.2|255
1627049810000|2021-07-23 14:16:50|15007.7|15006.7|15004.9|15003.9|15008|15007|15002.6|15001.6|1019
1627049820000|2021-07-23 14:17:00|15005|15004|15008|15007|15008.2|15007.2|15003.6|15002.6|366
1627049830000|2021-07-23 14:17:10|15008.1|15007.1|15010.2|15009.2|15010.2|15009.2|15007.2|15006.2|265
1627049840000|2021-07-23 14:17:20|15010.1|15009.1|15010.9|15009.9|15010.9|15009.9|15008.5|15007.5|321
1627049850000|2021-07-23 14:17:30|15011|15010|15012.7|15011.7|15013.5|15012.5|15010.7|15009.7|496
1627049860000|2021-07-23 14:17:40|15012.9|15011.9|15010.2|15009.2|15013.2|15012.2|15010.2|15009.2|266
1627049870000|2021-07-23 14:17:50|15010.4|15009.4|15011.4|15010.4|15012.1|15011.1|15009.9|15008.9|187
1627049880000|2021-07-23 14:18:00|15011.2|15010.2|15013.2|15012.2|15013.5|15012.5|15011.2|15010.2|177
1627049890000|2021-07-23 14:18:10|15013.1|15012.1|15014|15013|15014.5|15013.5|15012.7|15011.7|301
1627049900000|2021-07-23 14:18:20|15014.1|15013.1|15014|15013|15015|15014|15013.2|15012.2|320
1627049910000|2021-07-23 14:18:30|15014.1|15013.1|15011.2|15010.2|15014.9|15013.9|15011.1|15010.1|240
1627049920000|2021-07-23 14:18:40|15011.1|15010.1|15009.2|15008.2|15011.7|15010.7|15008.9|15007.9|328
1627049930000|2021-07-23 14:18:50|15009.1|15008.1|15008.4|15007.4|15009.4|15008.4|15007.7|15006.7|159
1627049940000|2021-07-23 14:19:00|15007.9|15006.9|15007.7|15006.7|15009.2|15008.2|15007.6|15006.6|169
1627049950000|2021-07-23 14:19:10|15008.1|15007.1|15007.1|15006.1|15008.4|15007.4|15006.1|15005.1|242
1627049960000|2021-07-23 14:19:20|15007.2|15006.2|15006.4|15005.4|15007.7|15006.7|15006|15005|151
1627049970000|2021-07-23 14:19:30|15006.5|15005.5|15006.4|15005.4|15007|15006|15005.6|15004.6|226
1627049980000|2021-07-23 14:19:40|15006.5|15005.5|15006.1|15005.1|15008.4|15007.4|15005.6|15004.6|313
1627049990000|2021-07-23 14:19:50|15006.4|15005.4|15009.4|15008.4|15009.4|15008.4|15006.4|15005.4|173
1627050000000|2021-07-23 14:20:00|15009.6|15008.6|15012.1|15011.1|15012.4|15011.4|15009.4|15008.4|317
1627050010000|2021-07-23 14:20:10|15011.9|15010.9|15014.5|15013.5|15014.7|15013.7|15011.7|15010.7|319
1627050020000|2021-07-23 14:20:20|15014.4|15013.4|15016.4|15015.4|15017|15016|15014.2|15013.2|301
1627050030000|2021-07-23 14:20:30|15016.2|15015.2|15013.6|15012.6|15016.5|15015.5|15013.6|15012.6|252
1627050040000|2021-07-23 14:20:40|15013.4|15012.4|15012.1|15011.1|15014.6|15013.6|15010.6|15009.6|248
1627050050000|2021-07-23 14:20:50|15012.2|15011.2|15012.7|15011.7|15013.5|15012.5|15012.2|15011.2|165
1627050060000|2021-07-23 14:21:00|15012.9|15011.9|15010.1|15009.1|15013.2|15012.2|15009.7|15008.7|204
1627050070000|2021-07-23 14:21:10|15010.2|15009.2|15008.7|15007.7|15010.5|15009.5|15008.1|15007.1|214
1627050080000|2021-07-23 14:21:20|15008.6|15007.6|15008.2|15007.2|15008.9|15007.9|15006.6|15005.6|144
1627050090000|2021-07-23 14:21:30|15008|15007|15006.9|15005.9|15008.2|15007.2|15006|15005|310
1627050100000|2021-07-23 14:21:40|15006.6|15005.6|15003.7|15002.7|15006.6|15005.6|15003|15002|254
1627050110000|2021-07-23 14:21:50|15003.9|15002.9|14998.7|14997.7|15003.9|15002.9|14998.5|14997.5|366
1627050120000|2021-07-23 14:22:00|14998.9|14997.9|15001.7|15000.7|15002.1|15001.1|14996.5|14995.5|448
1627050130000|2021-07-23 14:22:10|15001.5|15000.5|15003.1|15002.1|15003.2|15002.2|15000|14999|219
1627050140000|2021-07-23 14:22:20|15003|15002|15002.4|15001.4|15003.4|15002.4|15000.1|14999.1|152
1627050150000|2021-07-23 14:22:30|15002.2|15001.2|15001.1|15000.1|15003.2|15002.2|15001.1|15000.1|115
1627050160000|2021-07-23 14:22:40|15001.4|15000.4|15000.7|14999.7|15001.6|15000.6|15000.1|14999.1|86
1627050170000|2021-07-23 14:22:50|15001|15000|15000.6|14999.6|15001.6|15000.6|15000|14999|80
1627050180000|2021-07-23 14:23:00|15000.7|14999.7|15002.6|15001.6|15003.2|15002.2|14999|14998|196
1627050190000|2021-07-23 14:23:10|15002.5|15001.5|15004.1|15003.1|15004.4|15003.4|15002.5|15001.5|171
1627050200000|2021-07-23 14:23:20|15004.4|15003.4|15002.6|15001.6|15004.4|15003.4|15002.2|15001.2|119
1627050210000|2021-07-23 14:23:30|15002.5|15001.5|15001.2|15000.2|15003.5|15002.5|15000.2|14999.2|137
1627050220000|2021-07-23 14:23:40|15001.4|15000.4|15003.9|15002.9|15004.4|15003.4|15001.4|15000.4|135
1627050230000|2021-07-23 14:23:50|15004|15003|15000.2|14999.2|15004|15003|15000|14999|110
1627050240000|2021-07-23 14:24:00|15000.1|14999.1|14998.7|14997.7|15000.1|14999.1|14998.5|14997.5|185
1627050250000|2021-07-23 14:24:10|14998.9|14997.9|14999.4|14998.4|14999.9|14998.9|14998.4|14997.4|159
1627050260000|2021-07-23 14:24:20|14999.2|14998.2|15001.9|15000.9|15002|15001|14997.7|14996.7|135
1627050270000|2021-07-23 14:24:30|15001.7|15000.7|15002.1|15001.1|15002.4|15001.4|15000.9|14999.9|89
1627050280000|2021-07-23 14:24:40|15002.2|15001.2|15002.1|15001.1|15002.5|15001.5|15000.7|14999.7|64
1627050290000|2021-07-23 14:24:50|15002.2|15001.2|15003.4|15002.4|15004|15003|15002.1|15001.1|160
1627050300000|2021-07-23 14:25:00|15003.5|15002.5|15005.7|15004.7|15006.9|15005.9|15003.4|15002.4|299
1627050310000|2021-07-23 14:25:10|15006|15005|15005.9|15004.9|15007.7|15006.7|15005.4|15004.4|271
1627050320000|2021-07-23 14:25:20|15005.7|15004.7|15003.9|15002.9|15006|15005|15003|15002|174
1627050330000|2021-07-23 14:25:30|15004|15003|15002.9|15001.9|15004.5|15003.5|15001.7|15000.7|163
1627050340000|2021-07-23 14:25:40|15003|15002|15004.2|15003.2|15004.7|15003.7|15002.4|15001.4|73
1627050350000|2021-07-23 14:25:50|15003.9|15002.9|15002.6|15001.6|15003.9|15002.9|15001.6|15000.6|133
1627050360000|2021-07-23 14:26:00|15002.9|15001.9|15001.4|15000.4|15005.2|15004.2|15001.2|15000.2|140
1627050370000|2021-07-23 14:26:10|15001.5|15000.5|15001.5|15000.5|15002.2|15001.2|15000.2|14999.2|114
1627050380000|2021-07-23 14:26:20|15001.7|15000.7|15000.7|14999.7|15001.7|15000.7|15000.4|14999.4|123
1627050390000|2021-07-23 14:26:30|15000.6|14999.6|15001.4|15000.4|15002.6|15001.6|15000.6|14999.6|101
1627050400000|2021-07-23 14:26:40|15001.5|15000.5|15002.1|15001.1|15002.2|15001.2|15000.1|14999.1|96
1627050410000|2021-07-23 14:26:50|15002.2|15001.2|15002.4|15001.4|15003.4|15002.4|15001.6|15000.6|95
1627050420000|2021-07-23 14:27:00|15002.2|15001.2|15003.4|15002.4|15003.6|15002.6|15002.2|15001.2|187
1627050430000|2021-07-23 14:27:10|15003.5|15002.5|15003|15002|15004.6|15003.6|15002.5|15001.5|127
1627050440000|2021-07-23 14:27:20|15002.9|15001.9|15002.6|15001.6|15003.6|15002.6|15002.1|15001.1|74
1627050450000|2021-07-23 14:27:30|15002.7|15001.7|15004|15003|15005.2|15004.2|15002.5|15001.5|155
1627050460000|2021-07-23 14:27:40|15004.4|15003.4|15002.7|15001.7|15004.9|15003.9|15002.7|15001.7|70
1627050470000|2021-07-23 14:27:50|15002.9|15001.9|15005.9|15004.9|15006.1|15005.1|15002.7|15001.7|117
1627050480000|2021-07-23 14:28:00|15005.7|15004.7|15007.5|15006.5|15008.1|15007.1|15005.7|15004.7|238
1627050490000|2021-07-23 14:28:10|15007.6|15006.6|15007|15006|15008.7|15007.7|15006.5|15005.5|177
1627050500000|2021-07-23 14:28:20|15007.1|15006.1|15006.7|15005.7|15008.2|15007.2|15005.4|15004.4|142
1627050510000|2021-07-23 14:28:30|15006.9|15005.9|15008.9|15007.9|15008.9|15007.9|15006.6|15005.6|122
1627050520000|2021-07-23 14:28:40|15008.7|15007.7|15009.6|15008.6|15009.7|15008.7|15007.9|15006.9|178
1627050530000|2021-07-23 14:28:50|15009.5|15008.5|15010|15009|15010.2|15009.2|15008.6|15007.6|170
1627050540000|2021-07-23 14:29:00|15009.9|15008.9|15007.9|15006.9|15010|15009|15006.2|15005.2|254
1627050550000|2021-07-23 14:29:10|15008.1|15007.1|15009.9|15008.9|15011|15010|15008|15007|153
1627050560000|2021-07-23 14:29:20|15010|15009|15011.9|15010.9|15012.1|15011.1|15010|15009|215
1627050570000|2021-07-23 14:29:30|15011.7|15010.7|15012.6|15011.6|15013.1|15012.1|15010.9|15009.9|257
1627050580000|2021-07-23 14:29:40|15012.5|15011.5|15012.1|15011.1|15012.7|15011.7|15011.6|15010.6|102
1627050590000|2021-07-23 14:29:50|15012.2|15011.2|15008.9|15007.9|15012.2|15011.2|15008.2|15007.2|233
1627050600000|2021-07-23 14:30:00|15009.2|15008.2|15010.9|15009.9|15011.6|15010.6|15008.5|15007.5|251
1627050610000|2021-07-23 14:30:10|15010.7|15009.7|15012.2|15011.2|15012.6|15011.6|15009.7|15008.7|163
1627050620000|2021-07-23 14:30:20|15012.5|15011.5|15014.2|15013.2|15015.2|15014.2|15012|15011|217
1627050630000|2021-07-23 14:30:30|15014.5|15013.5|15015.5|15014.5|15016.1|15015.1|15014|15013|215
1627050640000|2021-07-23 14:30:40|15015.6|15014.6|15012.6|15011.6|15015.7|15014.7|15012.2|15011.2|213
1627050650000|2021-07-23 14:30:50|15012.7|15011.7|15015.6|15014.6|15015.6|15014.6|15012.7|15011.7|150
1627050660000|2021-07-23 14:31:00|15015.5|15014.5|15018|15017|15019|15018|15015.5|15014.5|583
1627050670000|2021-07-23 14:31:10|15018.1|15017.1|15014.1|15013.1|15018.4|15017.4|15014|15013|254
1627050680000|2021-07-23 14:31:20|15014.2|15013.2|15014.7|15013.7|15015|15014|15013.7|15012.7|115
1627050690000|2021-07-23 14:31:30|15014.6|15013.6|15014.9|15013.9|15015.7|15014.7|15013.5|15012.5|275
1627050700000|2021-07-23 14:31:40|15014.7|15013.7|15016.5|15015.5|15017|15016|15014.5|15013.5|150
1627050710000|2021-07-23 14:31:50|15016.4|15015.4|15014.9|15013.9|15016.4|15015.4|15014.5|15013.5|151
1627050720000|2021-07-23 14:32:00|15014.7|15013.7|15018.2|15017.2|15018.2|15017.2|15013.5|15012.5|231
1627050730000|2021-07-23 14:32:10|15018.4|15017.4|15018|15017|15019|15018|15017.5|15016.5|215
1627050740000|2021-07-23 14:32:20|15017.9|15016.9|15017|15016|15018.5|15017.5|15015.7|15014.7|183
1627050750000|2021-07-23 14:32:30|15016.9|15015.9|15017|15016|15018.4|15017.4|15016.9|15015.9|125
1627050760000|2021-07-23 14:32:40|15017.1|15016.1|15017.5|15016.5|15017.6|15016.6|15015.5|15014.5|127
1627050770000|2021-07-23 14:32:50|15017.4|15016.4|15017.4|15016.4|15017.9|15016.9|15016.2|15015.2|114
1627050780000|2021-07-23 14:33:00|15017.1|15016.1|15015.6|15014.6|15017.4|15016.4|15015.2|15014.2|128
1627050790000|2021-07-23 14:33:10|15015.5|15014.5|15016.6|15015.6|15016.7|15015.7|15014.6|15013.6|137
1627050800000|2021-07-23 14:33:20|15016.5|15015.5|15016.1|15015.1|15017.2|15016.2|15015.6|15014.6|90
1627050810000|2021-07-23 14:33:30|15016.2|15015.2|15013.9|15012.9|15016.2|15015.2|15013.9|15012.9|101
1627050820000|2021-07-23 14:33:40|15013.7|15012.7|15012.6|15011.6|15014|15013|15011.7|15010.7|254
1627050830000|2021-07-23 14:33:50|15012.5|15011.5|15013.6|15012.6|15013.9|15012.9|15011.6|15010.6|199
1627050840000|2021-07-23 14:34:00|15013.5|15012.5|15010.2|15009.2|15014|15013|15009.9|15008.9|257
1627050850000|2021-07-23 14:34:10|15010.4|15009.4|15007.9|15006.9|15010.7|15009.7|15007.9|15006.9|205
1627050860000|2021-07-23 14:34:20|15008|15007|15008.1|15007.1|15011.7|15010.7|15007.9|15006.9|269
1627050870000|2021-07-23 14:34:30|15008|15007|15007.7|15006.7|15009.5|15008.5|15006.7|15005.7|191
1627050880000|2021-07-23 14:34:40|15007.6|15006.6|15008.9|15007.9|15008.9|15007.9|15005.4|15004.4|232
1627050890000|2021-07-23 14:34:50|15009|15008|15009.6|15008.6|15010.9|15009.9|15008.6|15007.6|204
1627050900000|2021-07-23 14:35:00|15009.5|15008.5|15011|15010|15011.9|15010.9|15009.5|15008.5|253
1627050910000|2021-07-23 14:35:10|15011.1|15010.1|15008.9|15007.9|15011.1|15010.1|15007.4|15006.4|187
1627050920000|2021-07-23 14:35:20|15009|15008|15009|15008|15009.4|15008.4|15007.7|15006.7|64
1627050930000|2021-07-23 14:35:30|15009.1|15008.1|15008.9|15007.9|15009.2|15008.2|15006.6|15005.6|112
1627050940000|2021-07-23 14:35:40|15009.4|15008.4|15008.6|15007.6|15009.9|15008.9|15008.1|15007.1|149
1627050950000|2021-07-23 14:35:50|15008.7|15007.7|15011.2|15010.2|15011.2|15010.2|15008.6|15007.6|163
1627050960000|2021-07-23 14:36:00|15011.4|15010.4|15008.6|15007.6|15011.7|15010.7|15008|15007|146
1627050970000|2021-07-23 14:36:10|15008.4|15007.4|15008.6|15007.6|15009.1|15008.1|15007.6|15006.6|118
1627050980000|2021-07-23 14:36:20|15008.1|15007.1|15009.2|15008.2|15009.7|15008.7|15005.9|15004.9|172
1627050990000|2021-07-23 14:36:30|15009.4|15008.4|15009|15008|15010|15009|15007.9|15006.9|76
1627051000000|2021-07-23 14:36:40|15009.1|15008.1|15012.1|15011.1|15012.1|15011.1|15009|15008|129
1627051010000|2021-07-23 14:36:50|15012.2|15011.2|15014.7|15013.7|15014.7|15013.7|15012.1|15011.1|184
1627051020000|2021-07-23 14:37:00|15014.6|15013.6|15014.6|15013.6|15015.1|15014.1|15012.6|15011.6|145
1627051030000|2021-07-23 14:37:10|15014.7|15013.7|15015.9|15014.9|15016.2|15015.2|15014.5|15013.5|101
1627051040000|2021-07-23 14:37:20|15016|15015|15016.6|15015.6|15016.9|15015.9|15015.5|15014.5|101
1627051050000|2021-07-23 14:37:30|15016.5|15015.5|15014.2|15013.2|15016.6|15015.6|15014.2|15013.2|111
1627051060000|2021-07-23 14:37:40|15014.4|15013.4|15017.2|15016.2|15017.7|15016.7|15014.2|15013.2|116
1627051070000|2021-07-23 14:37:50|15017.4|15016.4|15017.9|15016.9|15018.2|15017.2|15016.2|15015.2|133
1627051080000|2021-07-23 14:38:00|15017.7|15016.7|15020.9|15019.9|15020.9|15019.9|15017.7|15016.7|335
1627051090000|2021-07-23 14:38:10|15020.7|15019.7|15021.1|15020.1|15022.5|15021.5|15020|15019|545
1627051100000|2021-07-23 14:38:20|15021|15020|15021.6|15020.6|15021.6|15020.6|15019.7|15018.7|195
1627051110000|2021-07-23 14:38:30|15021.5|15020.5|15022.7|15021.7|15022.9|15021.9|15021.5|15020.5|197
1627051120000|2021-07-23 14:38:40|15022.6|15021.6|15025|15024|15025.2|15024.2|15022.5|15021.5|578
1627051130000|2021-07-23 14:38:50|15025.1|15024.1|15027.5|15026.5|15029.1|15028.1|15025.1|15024.1|785
1627051140000|2021-07-23 14:39:00|15027.2|15026.2|15027.7|15026.7|15030|15029|15027.2|15026.2|471
1627051150000|2021-07-23 14:39:10|15027.9|15026.9|15024.2|15023.2|15028.4|15027.4|15024|15023|426
1627051160000|2021-07-23 14:39:20|15024.1|15023.1|15025|15024|15025.7|15024.7|15023.6|15022.6|396
1627051170000|2021-07-23 14:39:30|15025.1|15024.1|15022.4|15021.4|15025.4|15024.4|15020.9|15019.9|601
1627051180000|2021-07-23 14:39:40|15022.5|15021.5|15023|15022|15024|15023|15021.6|15020.6|204
1627051190000|2021-07-23 14:39:50|15022.9|15021.9|15022.9|15021.9|15023.5|15022.5|15022|15021|146
1627051200000|2021-07-23 14:40:00|15022.6|15021.6|15022.5|15021.5|15023|15022|15021.9|15020.9|192
1627051210000|2021-07-23 14:40:10|15022.6|15021.6|15020.9|15019.9|15024.4|15023.4|15020.4|15019.4|304
1627051220000|2021-07-23 14:40:20|15020.7|15019.7|15019.1|15018.1|15021.1|15020.1|15018.7|15017.7|265
1627051230000|2021-07-23 14:40:30|15019.2|15018.2|15018.6|15017.6|15020|15019|15017.7|15016.7|310
1627051240000|2021-07-23 14:40:40|15018.5|15017.5|15021.5|15020.5|15021.7|15020.7|15018|15017|214
1627051250000|2021-07-23 14:40:50|15021.6|15020.6|15021.2|15020.2|15022.5|15021.5|15021.2|15020.2|164
1627051260000|2021-07-23 14:41:00|15020.5|15019.5|15020.2|15019.2|15021.1|15020.1|15019.6|15018.6|171
1627051270000|2021-07-23 14:41:10|15020|15019|15020.4|15019.4|15020.7|15019.7|15018.7|15017.7|114
1627051280000|2021-07-23 14:41:20|15020.1|15019.1|15021.6|15020.6|15021.7|15020.7|15019.9|15018.9|144
1627051290000|2021-07-23 14:41:30|15021.9|15020.9|15020.4|15019.4|15023.5|15022.5|15020.4|15019.4|255
1627051300000|2021-07-23 14:41:40|15020.5|15019.5|15016|15015|15020.5|15019.5|15016|15015|222
1627051310000|2021-07-23 14:41:50|15016.1|15015.1|15017.4|15016.4|15017.6|15016.6|15015.6|15014.6|167
1627051320000|2021-07-23 14:42:00|15017.5|15016.5|15019.2|15018.2|15019.2|15018.2|15016.7|15015.7|292
1627051330000|2021-07-23 14:42:10|15019.1|15018.1|15018.6|15017.6|15020.1|15019.1|15018.2|15017.2|145
1627051340000|2021-07-23 14:42:20|15018.4|15017.4|15020.6|15019.6|15020.6|15019.6|15017.2|15016.2|146
1627051350000|2021-07-23 14:42:30|15020.7|15019.7|15020.6|15019.6|15021.6|15020.6|15020.2|15019.2|86
1627051360000|2021-07-23 14:42:40|15020.7|15019.7|15019.4|15018.4|15021.1|15020.1|15018.7|15017.7|81
1627051370000|2021-07-23 14:42:50|15019.5|15018.5|15017.5|15016.5|15019.5|15018.5|15016.2|15015.2|157
1627051380000|2021-07-23 14:43:00|15017.4|15016.4|15014.2|15013.2|15017.4|15016.4|15013.7|15012.7|222
1627051390000|2021-07-23 14:43:10|15014.4|15013.4|15016.2|15015.2|15017.1|15016.1|15013.5|15012.5|137
1627051400000|2021-07-23 14:43:20|15016.4|15015.4|15014.9|15013.9|15016.7|15015.7|15014.9|15013.9|84
1627051410000|2021-07-23 14:43:30|15015|15014|15014.7|15013.7|15015.7|15014.7|15013.7|15012.7|137
1627051420000|2021-07-23 14:43:40|15014.9|15013.9|15016.9|15015.9|15017.4|15016.4|15014.9|15013.9|147
1627051430000|2021-07-23 14:43:50|15016.7|15015.7|15017.5|15016.5|15019|15018|15016.7|15015.7|117
1627051440000|2021-07-23 14:44:00|15017.6|15016.6|15016.9|15015.9|15019.2|15018.2|15016.9|15015.9|113
1627051450000|2021-07-23 14:44:10|15016.7|15015.7|15017.2|15016.2|15017.9|15016.9|15016.1|15015.1|60
1627051460000|2021-07-23 14:44:20|15017.1|15016.1|15017|15016|15018|15017|15016|15015|67
1627051470000|2021-07-23 14:44:30|15016.9|15015.9|15017.1|15016.1|15018.1|15017.1|15016.9|15015.9|67
1627051480000|2021-07-23 14:44:40|15017.2|15016.2|15015.4|15014.4|15017.7|15016.7|15015.4|15014.4|104
1627051490000|2021-07-23 14:44:50|15015.2|15014.2|15015.1|15014.1|15016|15015|15014.2|15013.2|104
1627051500000|2021-07-23 14:45:00|15015.4|15014.4|15014.9|15013.9|15017.5|15016.5|15014|15013|180
1627051510000|2021-07-23 14:45:10|15015.1|15014.1|15013.9|15012.9|15015.4|15014.4|15013.5|15012.5|120
1627051520000|2021-07-23 14:45:20|15013.7|15012.7|15012.6|15011.6|15014.4|15013.4|15012.5|15011.5|182
1627051530000|2021-07-23 14:45:30|15012.7|15011.7|15011.2|15010.2|15012.7|15011.7|15010.9|15009.9|348
1627051540000|2021-07-23 14:45:40|15010.9|15009.9|15012|15011|15013.2|15012.2|15010.2|15009.2|341
1627051550000|2021-07-23 14:45:50|15012.1|15011.1|15012.4|15011.4|15013.7|15012.7|15011.6|15010.6|123
1627051560000|2021-07-23 14:46:00|15012.5|15011.5|15010.9|15009.9|15012.5|15011.5|15010|15009|188
1627051570000|2021-07-23 14:46:10|15010.5|15009.5|15006.4|15005.4|15010.5|15009.5|15005.7|15004.7|495
1627051580000|2021-07-23 14:46:20|15006.5|15005.5|15007.1|15006.1|15008|15007|15006.2|15005.2|165
1627051590000|2021-07-23 14:46:30|15007.2|15006.2|15007.5|15006.5|15009|15008|15006.5|15005.5|136
1627051600000|2021-07-23 14:46:40|15007.9|15006.9|15008.1|15007.1|15008.7|15007.7|15007.2|15006.2|73
1627051610000|2021-07-23 14:46:50|15008|15007|15009.4|15008.4|15010.2|15009.2|15007.7|15006.7|152
1627051620000|2021-07-23 14:47:00|15009.2|15008.2|15010.6|15009.6|15011.2|15010.2|15009.1|15008.1|127
1627051630000|2021-07-23 14:47:10|15010.5|15009.5|15010.9|15009.9|15011.2|15010.2|15009.7|15008.7|91
1627051640000|2021-07-23 14:47:20|15011|15010|15011.5|15010.5|15012.1|15011.1|15011|15010|132
1627051650000|2021-07-23 14:47:30|15011.4|15010.4|15010.2|15009.2|15011.9|15010.9|15010.2|15009.2|98
1627051660000|2021-07-23 14:47:40|15010.1|15009.1|15012.4|15011.4|15012.4|15011.4|15010|15009|261
1627051670000|2021-07-23 14:47:50|15012.2|15011.2|15015.4|15014.4|15015.6|15014.6|15011.9|15010.9|196
1627051680000|2021-07-23 14:48:00|15015.2|15014.2|15013.6|15012.6|15016.1|15015.1|15012.7|15011.7|169
1627051690000|2021-07-23 14:48:10|15013.7|15012.7|15011.7|15010.7|15014|15013|15011.7|15010.7|101
1627051700000|2021-07-23 14:48:20|15011.9|15010.9|15011.5|15010.5|15012.9|15011.9|15011.1|15010.1|91
1627051710000|2021-07-23 14:48:30|15011.4|15010.4|15010.4|15009.4|15011.4|15010.4|15009.2|15008.2|155
1627051720000|2021-07-23 14:48:40|15010.5|15009.5|15010.5|15009.5|15012.6|15011.6|15010.1|15009.1|117
1627051730000|2021-07-23 14:48:50|15010.6|15009.6|15014.5|15013.5|15014.5|15013.5|15010.2|15009.2|164
1627051740000|2021-07-23 14:49:00|15014.4|15013.4|15012.5|15011.5|15015.6|15014.6|15012|15011|128
1627051750000|2021-07-23 14:49:10|15012.4|15011.4|15012.5|15011.5|15013.5|15012.5|15011.2|15010.2|116
1627051760000|2021-07-23 14:49:20|15012.7|15011.7|15011.2|15010.2|15012.7|15011.7|15009.7|15008.7|122
1627051770000|2021-07-23 14:49:30|15011.1|15010.1|15011.9|15010.9|15012.1|15011.1|15010.7|15009.7|122
1627051780000|2021-07-23 14:49:40|15011.7|15010.7|15010.6|15009.6|15012.2|15011.2|15010.2|15009.2|72
1627051790000|2021-07-23 14:49:50|15010.5|15009.5|15011.2|15010.2|15011.6|15010.6|15009.5|15008.5|124
1627051800000|2021-07-23 14:50:00|15011.4|15010.4|15008.7|15007.7|15011.7|15010.7|15008.2|15007.2|161
1627051810000|2021-07-23 14:50:10|15008.6|15007.6|15011|15010|15011|15010|15007.4|15006.4|192
1627051820000|2021-07-23 14:50:20|15011.6|15010.6|15013.4|15012.4|15014.4|15013.4|15011.5|15010.5|252
1627051830000|2021-07-23 14:50:30|15013.2|15012.2|15015.5|15014.5|15015.7|15014.7|15012.1|15011.1|201
1627051840000|2021-07-23 14:50:40|15015.4|15014.4|15015.5|15014.5|15016.9|15015.9|15014.6|15013.6|168
1627051850000|2021-07-23 14:50:50|15015.6|15014.6|15015.9|15014.9|15016.2|15015.2|15013.7|15012.7|171
1627051860000|2021-07-23 14:51:00|15016|15015|15013.7|15012.7|15017|15016|15013.7|15012.7|149
1627051870000|2021-07-23 14:51:10|15013.9|15012.9|15013.6|15012.6|15014.6|15013.6|15012.5|15011.5|140
1627051880000|2021-07-23 14:51:20|15013.7|15012.7|15016.4|15015.4|15016.5|15015.5|15013.7|15012.7|154
1627051890000|2021-07-23 14:51:30|15016.5|15015.5|15017.9|15016.9|15018.1|15017.1|15016.5|15015.5|221
1627051900000|2021-07-23 14:51:40|15017.7|15016.7|15018.6|15017.6|15018.9|15017.9|15017.5|15016.5|118
1627051910000|2021-07-23 14:51:50|15018.5|15017.5|15020.2|15019.2|15020.2|15019.2|15017.9|15016.9|200
1627051920000|2021-07-23 14:52:00|15020.5|15019.5|15018.1|15017.1|15021|15020|15018|15017|261
1627051930000|2021-07-23 14:52:10|15018.2|15017.2|15018.9|15017.9|15020|15019|15017.6|15016.6|77
1627051940000|2021-07-23 14:52:20|15018.4|15017.4|15020.5|15019.5|15020.6|15019.6|15018.2|15017.2|122
1627051950000|2021-07-23 14:52:30|15020.7|15019.7|15021.4|15020.4|15021.7|15020.7|15020.7|15019.7|162
1627051960000|2021-07-23 14:52:40|15021.2|15020.2|15023.5|15022.5|15023.7|15022.7|15021.2|15020.2|309
1627051970000|2021-07-23 14:52:50|15023.4|15022.4|15026.5|15025.5|15027|15026|15023.2|15022.2|476
1627051980000|2021-07-23 14:53:00|15027|15026|15026|15025|15027.4|15026.4|15024.7|15023.7|208
1627051990000|2021-07-23 14:53:10|15026.4|15025.4|15025.4|15024.4|15027.6|15026.6|15025.4|15024.4|182
1627052000000|2021-07-23 14:53:20|15025.6|15024.6|15024|15023|15026.2|15025.2|15023.7|15022.7|153
1627052010000|2021-07-23 14:53:30|15024.2|15023.2|15025.7|15024.7|15026|15025|15023.5|15022.5|104
1627052020000|2021-07-23 14:53:40|15026|15025|15025.7|15024.7|15027.2|15026.2|15025.6|15024.6|171
1627052030000|2021-07-23 14:53:50|15026.1|15025.1|15026.7|15025.7|15027.4|15026.4|15025.9|15024.9|107
1627052040000|2021-07-23 14:54:00|15026.9|15025.9|15027.9|15026.9|15028|15027|15026.5|15025.5|93
1627052050000|2021-07-23 14:54:10|15028|15027|15028.6|15027.6|15029.2|15028.2|15027.5|15026.5|189
1627052060000|2021-07-23 14:54:20|15028.7|15027.7|15029.5|15028.5|15029.7|15028.7|15028.5|15027.5|135
1627052070000|2021-07-23 14:54:30|15029.2|15028.2|15028|15027|15029.7|15028.7|15028|15027|133
1627052080000|2021-07-23 14:54:40|15027.9|15026.9|15027.7|15026.7|15028.4|15027.4|15027.2|15026.2|176
1627052090000|2021-07-23 14:54:50|15027.6|15026.6|15031|15030|15031|15030|15027.4|15026.4|239
1627052100000|2021-07-23 14:55:00|15030.9|15029.9|15030.2|15029.2|15031.1|15030.1|15028.9|15027.9|280
1627052110000|2021-07-23 14:55:10|15030.1|15029.1|15028.1|15027.1|15030.4|15029.4|15027.5|15026.5|337
1627052120000|2021-07-23 14:55:20|15028.4|15027.4|15027.5|15026.5|15028.7|15027.7|15026.7|15025.7|157
1627052130000|2021-07-23 14:55:30|15027.6|15026.6|15027.7|15026.7|15028.2|15027.2|15027.1|15026.1|104
1627052140000|2021-07-23 14:55:40|15027.6|15026.6|15028.2|15027.2|15029|15028|15027.5|15026.5|107
1627052150000|2021-07-23 14:55:50|15027.7|15026.7|15028.6|15027.6|15028.7|15027.7|15027.4|15026.4|176
1627052160000|2021-07-23 14:56:00|15028.7|15027.7|15028.1|15027.1|15029|15028|15027.2|15026.2|158
1627052170000|2021-07-23 14:56:10|15028|15027|15029.4|15028.4|15029.6|15028.6|15027.4|15026.4|119
1627052180000|2021-07-23 14:56:20|15029.2|15028.2|15028.5|15027.5|15029.5|15028.5|15027.6|15026.6|99
1627052190000|2021-07-23 14:56:30|15028.4|15027.4|15031.1|15030.1|15031.7|15030.7|15028.4|15027.4|235
1627052200000|2021-07-23 14:56:40|15031|15030|15031.7|15030.7|15032.2|15031.2|15030.6|15029.6|304
1627052210000|2021-07-23 14:56:50|15031.9|15030.9|15030|15029|15032.1|15031.1|15030|15029|202
1627052220000|2021-07-23 14:57:00|15030.2|15029.2|15027.7|15026.7|15030.7|15029.7|15027.4|15026.4|284
1627052230000|2021-07-23 14:57:10|15027.6|15026.6|15028.7|15027.7|15029.2|15028.2|15027.2|15026.2|165
1627052240000|2021-07-23 14:57:20|15028.6|15027.6|15027.7|15026.7|15028.9|15027.9|15027.7|15026.7|79
1627052250000|2021-07-23 14:57:30|15028|15027|15027|15026|15028.1|15027.1|15026.7|15025.7|194
1627052260000|2021-07-23 14:57:40|15027.2|15026.2|15028.5|15027.5|15028.7|15027.7|15027.2|15026.2|137
1627052270000|2021-07-23 14:57:50|15028.6|15027.6|15027.5|15026.5|15029.6|15028.6|15027.4|15026.4|81
1627052280000|2021-07-23 14:58:00|15027.6|15026.6|15027.1|15026.1|15028.6|15027.6|15026.6|15025.6|160
1627052290000|2021-07-23 14:58:10|15027|15026|15023.5|15022.5|15027|15026|15023.5|15022.5|307
1627052300000|2021-07-23 14:58:20|15023.7|15022.7|15025.9|15024.9|15025.9|15024.9|15023.2|15022.2|218
1627052310000|2021-07-23 14:58:30|15026|15025|15027.7|15026.7|15028.4|15027.4|15026|15025|151
1627052320000|2021-07-23 14:58:40|15027.9|15026.9|15027.2|15026.2|15028|15027|15026.9|15025.9|72
1627052330000|2021-07-23 14:58:50|15026.9|15025.9|15028.4|15027.4|15028.7|15027.7|15026.6|15025.6|58
1627052340000|2021-07-23 14:59:00|15028.2|15027.2|15029|15028|15029.1|15028.1|15027.2|15026.2|91
1627052350000|2021-07-23 14:59:10|15028.9|15027.9|15027.1|15026.1|15028.9|15027.9|15027|15026|98
1627052360000|2021-07-23 14:59:20|15027.2|15026.2|15027.6|15026.6|15027.7|15026.7|15026.9|15025.9|102
1627052370000|2021-07-23 14:59:30|15027.5|15026.5|15027|15026|15027.7|15026.7|15026.6|15025.6|45
1627052380000|2021-07-23 14:59:40|15026.9|15025.9|15027.2|15026.2|15027.7|15026.7|15026.2|15025.2|98
1627052390000|2021-07-23 14:59:50|15027|15026|15027.9|15026.9|15027.9|15026.9|15026.5|15025.5|88
1627052400000|2021-07-23 15:00:00|15028.1|15027.1|15026.1|15025.1|15029|15028|15025.4|15024.4|202
1627052410000|2021-07-23 15:00:10|15025.9|15024.9|15028.2|15027.2|15028.7|15027.7|15025.9|15024.9|140
1627052420000|2021-07-23 15:00:20|15028.5|15027.5|15031|15030|15031|15030|15028.5|15027.5|144
1627052430000|2021-07-23 15:00:30|15030.9|15029.9|15030.6|15029.6|15031.9|15030.9|15030.2|15029.2|193
1627052440000|2021-07-23 15:00:40|15030.7|15029.7|15028.7|15027.7|15031.6|15030.6|15028.4|15027.4|253
1627052450000|2021-07-23 15:00:50|15029.2|15028.2|15028.5|15027.5|15029.7|15028.7|15028.2|15027.2|154
1627052460000|2021-07-23 15:01:00|15028.4|15027.4|15024|15023|15028.7|15027.7|15023.2|15022.2|829
1627052470000|2021-07-23 15:01:10|15024.2|15023.2|15024.4|15023.4|15024.9|15023.9|15022.7|15021.7|236
1627052480000|2021-07-23 15:01:20|15024.5|15023.5|15027.4|15026.4|15027.7|15026.7|15024.1|15023.1|152
1627052490000|2021-07-23 15:01:30|15027.5|15026.5|15029.4|15028.4|15030.4|15029.4|15027|15026|239
1627052500000|2021-07-23 15:01:40|15029.6|15028.6|15030.2|15029.2|15030.2|15029.2|15029.5|15028.5|72
1627052510000|2021-07-23 15:01:50|15030.1|15029.1|15031.7|15030.7|15031.7|15030.7|15029.9|15028.9|71
1627052520000|2021-07-23 15:02:00|15032|15031|15032.9|15031.9|15033.5|15032.5|15032|15031|478
1627052530000|2021-07-23 15:02:10|15032.7|15031.7|15034.6|15033.6|15035.2|15034.2|15032.5|15031.5|378
1627052540000|2021-07-23 15:02:20|15034.7|15033.7|15034|15033|15035|15034|15032.7|15031.7|211
1627052550000|2021-07-23 15:02:30|15033.9|15032.9|15031.9|15030.9|15034|15033|15031.6|15030.6|137
1627052560000|2021-07-23 15:02:40|15032|15031|15033.9|15032.9|15034.7|15033.7|15031.9|15030.9|134
1627052570000|2021-07-23 15:02:50|15033.6|15032.6|15032.9|15031.9|15033.9|15032.9|15032.5|15031.5|70
1627052580000|2021-07-23 15:03:00|15032.7|15031.7|15032.1|15031.1|15032.7|15031.7|15030.1|15029.1|203
1627052590000|2021-07-23 15:03:10|15032|15031|15030.5|15029.5|15032.9|15031.9|15030|15029|87
1627052600000|2021-07-23 15:03:20|15030.6|15029.6|15030.6|15029.6|15031.2|15030.2|15030|15029|137
1627052610000|2021-07-23 15:03:30|15030.7|15029.7|15031.7|15030.7|15031.9|15030.9|15030|15029|76
1627052620000|2021-07-23 15:03:40|15031.9|15030.9|15031.5|15030.5|15032|15031|15030|15029|80
1627052630000|2021-07-23 15:03:50|15031.4|15030.4|15032.5|15031.5|15032.6|15031.6|15030.9|15029.9|68
1627052640000|2021-07-23 15:04:00|15032.1|15031.1|15033|15032|15033.4|15032.4|15031.9|15030.9|140
1627052650000|2021-07-23 15:04:10|15032.9|15031.9|15033.1|15032.1|15033.5|15032.5|15032.5|15031.5|86
1627052660000|2021-07-23 15:04:20|15033|15032|15033.6|15032.6|15033.6|15032.6|15032.4|15031.4|45
1627052670000|2021-07-23 15:04:30|15033.5|15032.5|15034|15033|15034.5|15033.5|15033.4|15032.4|145
1627052680000|2021-07-23 15:04:40|15033.9|15032.9|15032.5|15031.5|15034|15033|15032|15031|84
1627052690000|2021-07-23 15:04:50|15032.4|15031.4|15032.7|15031.7|15033|15032|15032.1|15031.1|138
1627052700000|2021-07-23 15:05:00|15032.9|15031.9|15032|15031|15033|15032|15030.4|15029.4|157
1627052710000|2021-07-23 15:05:10|15031.2|15030.2|15032.2|15031.2|15033.1|15032.1|15031.2|15030.2|160
1627052720000|2021-07-23 15:05:20|15032.1|15031.1|15031.7|15030.7|15033.2|15032.2|15031.6|15030.6|82
1627052730000|2021-07-23 15:05:30|15031.9|15030.9|15032.7|15031.7|15032.7|15031.7|15031.7|15030.7|47
1627052740000|2021-07-23 15:05:40|15032.9|15031.9|15030|15029|15033|15032|15030|15029|161
1627052750000|2021-07-23 15:05:50|15030.1|15029.1|15029.7|15028.7|15030.2|15029.2|15028.9|15027.9|183
1627052760000|2021-07-23 15:06:00|15029.9|15028.9|15028.4|15027.4|15030.2|15029.2|15027.7|15026.7|115
1627052770000|2021-07-23 15:06:10|15028.5|15027.5|15027.5|15026.5|15028.9|15027.9|15027|15026|129
1627052780000|2021-07-23 15:06:20|15027.4|15026.4|15027.5|15026.5|15028.9|15027.9|15027.1|15026.1|81
1627052790000|2021-07-23 15:06:30|15027.6|15026.6|15027.7|15026.7|15028.7|15027.7|15027.6|15026.6|73
1627052800000|2021-07-23 15:06:40|15027.9|15026.9|15027.1|15026.1|15028.2|15027.2|15026.7|15025.7|80
1627052810000|2021-07-23 15:06:50|15027|15026|15028|15027|15028|15027|15026|15025|102
1627052820000|2021-07-23 15:07:00|15028.1|15027.1|15028.9|15027.9|15029.1|15028.1|15027.7|15026.7|78
1627052830000|2021-07-23 15:07:10|15028.7|15027.7|15028|15027|15029.4|15028.4|15027.9|15026.9|84
1627052840000|2021-07-23 15:07:20|15027.9|15026.9|15026.4|15025.4|15028|15027|15026.4|15025.4|86
1627052850000|2021-07-23 15:07:30|15026.5|15025.5|15028.7|15027.7|15028.9|15027.9|15026.2|15025.2|107
1627052860000|2021-07-23 15:07:40|15028.9|15027.9|15026.9|15025.9|15029.2|15028.2|15026.7|15025.7|100
1627052870000|2021-07-23 15:07:50|15027|15026|15025.1|15024.1|15027.1|15026.1|15025.1|15024.1|122
1627052880000|2021-07-23 15:08:00|15025|15024|15026.1|15025.1|15026.2|15025.2|15024.5|15023.5|222
1627052890000|2021-07-23 15:08:10|15026.2|15025.2|15028.1|15027.1|15028.6|15027.6|15026.2|15025.2|110
1627052900000|2021-07-23 15:08:20|15028.4|15027.4|15029.4|15028.4|15030|15029|15027.6|15026.6|119
1627052910000|2021-07-23 15:08:30|15029.2|15028.2|15029.7|15028.7|15029.7|15028.7|15028.4|15027.4|55
1627052920000|2021-07-23 15:08:40|15030|15029|15030.5|15029.5|15030.9|15029.9|15030|15029|148
1627052930000|2021-07-23 15:08:50|15030.6|15029.6|15030|15029|15030.7|15029.7|15029|15028|106
1627052940000|2021-07-23 15:09:00|15030.1|15029.1|15030.7|15029.7|15031|15030|15029.7|15028.7|87
1627052950000|2021-07-23 15:09:10|15030.9|15029.9|15030.9|15029.9|15031.6|15030.6|15030.6|15029.6|93
1627052960000|2021-07-23 15:09:20|15031|15030|15029.2|15028.2|15031|15030|15029.2|15028.2|74
1627052970000|2021-07-23 15:09:30|15029.1|15028.1|15029.1|15028.1|15029.5|15028.5|15027.7|15026.7|134
1627052980000|2021-07-23 15:09:40|15029.2|15028.2|15029.1|15028.1|15030|15029|15029|15028|34
1627052990000|2021-07-23 15:09:50|15029.2|15028.2|15027.9|15026.9|15029.9|15028.9|15026.9|15025.9|76
1627053000000|2021-07-23 15:10:00|15027.7|15026.7|15028.6|15027.6|15029.4|15028.4|15026.9|15025.9|92
1627053010000|2021-07-23 15:10:10|15028.5|15027.5|15030.7|15029.7|15030.7|15029.7|15028.4|15027.4|76
1627053020000|2021-07-23 15:10:20|15030.6|15029.6|15028.4|15027.4|15030.7|15029.7|15028.2|15027.2|69
1627053030000|2021-07-23 15:10:30|15028.5|15027.5|15028.1|15027.1|15028.7|15027.7|15027.1|15026.1|48
1627053040000|2021-07-23 15:10:40|15028.2|15027.2|15028|15027|15029|15028|15027.7|15026.7|55
1627053050000|2021-07-23 15:10:50|15028.1|15027.1|15028.9|15027.9|15029|15028|15027|15026|55
1627053060000|2021-07-23 15:11:00|15028.7|15027.7|15029.7|15028.7|15030.9|15029.9|15028.6|15027.6|86
1627053070000|2021-07-23 15:11:10|15029.6|15028.6|15027.2|15026.2|15030.1|15029.1|15027.2|15026.2|69
1627053080000|2021-07-23 15:11:20|15027.4|15026.4|15027.1|15026.1|15028.7|15027.7|15026.5|15025.5|75
1627053090000|2021-07-23 15:11:30|15027.2|15026.2|15026.2|15025.2|15027.9|15026.9|15025.7|15024.7|132
1627053100000|2021-07-23 15:11:40|15026.4|15025.4|15025.9|15024.9|15026.9|15025.9|15025.2|15024.2|105
1627053110000|2021-07-23 15:11:50|15025.5|15024.5|15025|15024|15025.5|15024.5|15024.5|15023.5|75
1627053120000|2021-07-23 15:12:00|15025.2|15024.2|15025.2|15024.2|15026|15025|15024.6|15023.6|100
1627053130000|2021-07-23 15:12:10|15025.1|15024.1|15026.9|15025.9|15026.9|15025.9|15025|15024|57
1627053140000|2021-07-23 15:12:20|15027|15026|15026.5|15025.5|15027.1|15026.1|15026.2|15025.2|75
1627053150000|2021-07-23 15:12:30|15026.2|15025.2|15026.7|15025.7|15027|15026|15025.6|15024.6|54
1627053160000|2021-07-23 15:12:40|15026.6|15025.6|15027.7|15026.7|15028.2|15027.2|15026.5|15025.5|61
1627053170000|2021-07-23 15:12:50|15027.9|15026.9|15028.6|15027.6|15030|15029|15027.6|15026.6|102
1627053180000|2021-07-23 15:13:00|15028.7|15027.7|15029.2|15028.2|15030|15029|15028.4|15027.4|68
1627053190000|2021-07-23 15:13:10|15029.1|15028.1|15029.4|15028.4|15029.6|15028.6|15027.7|15026.7|45
1627053200000|2021-07-23 15:13:20|15029.5|15028.5|15031.5|15030.5|15031.5|15030.5|15029.5|15028.5|104
1627053210000|2021-07-23 15:13:30|15031.6|15030.6|15031.5|15030.5|15031.7|15030.7|15030.5|15029.5|129
1627053220000|2021-07-23 15:13:40|15031.4|15030.4|15033.5|15032.5|15033.5|15032.5|15031.2|15030.2|121
1627053230000|2021-07-23 15:13:50|15033.4|15032.4|15034.5|15033.5|15035|15034|15033.4|15032.4|235
1627053240000|2021-07-23 15:14:00|15034.4|15033.4|15038.6|15037.6|15038.9|15037.9|15033.9|15032.9|555
1627053250000|2021-07-23 15:14:10|15038.5|15037.5|15038.5|15037.5|15039|15038|15038.2|15037.2|178
1627053260000|2021-07-23 15:14:20|15038.4|15037.4|15037|15036|15038.6|15037.6|15036.7|15035.7|177
1627053270000|2021-07-23 15:14:30|15036.9|15035.9|15034.5|15033.5|15036.9|15035.9|15034.2|15033.2|232
1627053280000|2021-07-23 15:14:40|15034.6|15033.6|15035|15034|15035.7|15034.7|15034.6|15033.6|75
1627053290000|2021-07-23 15:14:50|15035.1|15034.1|15036.6|15035.6|15036.7|15035.7|15035|15034|96
1627053300000|2021-07-23 15:15:00|15036.7|15035.7|15039.5|15038.5|15040.4|15039.4|15036.6|15035.6|378
1627053310000|2021-07-23 15:15:10|15039.6|15038.6|15039.5|15038.5|15041.2|15040.2|15038.5|15037.5|318
1627053320000|2021-07-23 15:15:20|15039.6|15038.6|15040|15039|15040.9|15039.9|15039.1|15038.1|156
1627053330000|2021-07-23 15:15:30|15040.1|15039.1|15040.5|15039.5|15041.1|15040.1|15039.2|15038.2|123
1627053340000|2021-07-23 15:15:40|15040.6|15039.6|15040.4|15039.4|15040.7|15039.7|15039.5|15038.5|81
1627053350000|2021-07-23 15:15:50|15040.2|15039.2|15041.7|15040.7|15041.7|15040.7|15040.2|15039.2|64
1627053360000|2021-07-23 15:16:00|15041.6|15040.6|15042.2|15041.2|15042.6|15041.6|15040.7|15039.7|269
1627053370000|2021-07-23 15:16:10|15042.4|15041.4|15043.4|15042.4|15044.2|15043.2|15042.1|15041.1|249
1627053380000|2021-07-23 15:16:20|15043.2|15042.2|15043|15042|15043.7|15042.7|15042.6|15041.6|148
1627053390000|2021-07-23 15:16:30|15043.5|15042.5|15044.1|15043.1|15044.2|15043.2|15043.2|15042.2|159
1627053400000|2021-07-23 15:16:40|15044.2|15043.2|15044.4|15043.4|15044.5|15043.5|15043.6|15042.6|136
1627053410000|2021-07-23 15:16:50|15044.2|15043.2|15043.7|15042.7|15044.5|15043.5|15042.6|15041.6|232
1627053420000|2021-07-23 15:17:00|15043.9|15042.9|15044.7|15043.7|15045.2|15044.2|15043.7|15042.7|205
1627053430000|2021-07-23 15:17:10|15044.6|15043.6|15046.5|15045.5|15046.7|15045.7|15044.2|15043.2|311
1627053440000|2021-07-23 15:17:20|15046.6|15045.6|15046.5|15045.5|15047|15046|15046.2|15045.2|129
1627053450000|2021-07-23 15:17:30|15046.6|15045.6|15049|15048|15049.5|15048.5|15046.5|15045.5|462
1627053460000|2021-07-23 15:17:40|15049.2|15048.2|15048.7|15047.7|15050|15049|15048.7|15047.7|248
1627053470000|2021-07-23 15:17:50|15048.9|15047.9|15051.7|15050.7|15052|15051|15048.9|15047.9|223
1627053480000|2021-07-23 15:18:00|15051.9|15050.9|15051.9|15050.9|15053.4|15052.4|15051.1|15050.1|543
1627053490000|2021-07-23 15:18:10|15052|15051|15053.2|15052.2|15054|15053|15051.9|15050.9|238
1627053500000|2021-07-23 15:18:20|15053.4|15052.4|15052.2|15051.2|15054|15053|15051.5|15050.5|415
1627053510000|2021-07-23 15:18:30|15052.4|15051.4|15051.5|15050.5|15053.1|15052.1|15050.5|15049.5|461
1627053520000|2021-07-23 15:18:40|15052|15051|15049.7|15048.7|15052.2|15051.2|15049.4|15048.4|404
1627053530000|2021-07-23 15:18:50|15049.6|15048.6|15049.4|15048.4|15050|15049|15048.9|15047.9|186
1627053540000|2021-07-23 15:19:00|15049.5|15048.5|15051.9|15050.9|15052.4|15051.4|15049.4|15048.4|276
1627053550000|2021-07-23 15:19:10|15051.7|15050.7|15053|15052|15053|15052|15051.7|15050.7|159
1627053560000|2021-07-23 15:19:20|15053.1|15052.1|15055.4|15054.4|15055.5|15054.5|15053|15052|400
1627053570000|2021-07-23 15:19:30|15055.5|15054.5|15055.6|15054.6|15056.7|15055.7|15055.5|15054.5|404
1627053580000|2021-07-23 15:19:40|15055.5|15054.5|15053.2|15052.2|15055.5|15054.5|15052.7|15051.7|197
1627053590000|2021-07-23 15:19:50|15052.9|15051.9|15053.1|15052.1|15053.2|15052.2|15051.7|15050.7|156
1627053600000|2021-07-23 15:20:00|15053.2|15052.2|15054.7|15053.7|15056.2|15055.2|15052.9|15051.9|205
1627053610000|2021-07-23 15:20:10|15054.9|15053.9|15054.4|15053.4|15054.9|15053.9|15053.1|15052.1|159
1627053620000|2021-07-23 15:20:20|15054.5|15053.5|15053|15052|15055|15054|15053|15052|114
1627053630000|2021-07-23 15:20:30|15053.1|15052.1|15052.7|15051.7|15053.2|15052.2|15052.2|15051.2|124
1627053640000|2021-07-23 15:20:40|15052.6|15051.6|15053.4|15052.4|15053.5|15052.5|15052.5|15051.5|74
1627053650000|2021-07-23 15:20:50|15053.5|15052.5|15053.4|15052.4|15054|15053|15052.6|15051.6|95
1627053660000|2021-07-23 15:21:00|15053.5|15052.5|15054.5|15053.5|15055.1|15054.1|15053.4|15052.4|105
1627053670000|2021-07-23 15:21:10|15054.6|15053.6|15054.7|15053.7|15055.4|15054.4|15053.9|15052.9|117
1627053680000|2021-07-23 15:21:20|15054.6|15053.6|15057.2|15056.2|15057.5|15056.5|15054.5|15053.5|215
1627053690000|2021-07-23 15:21:30|15057.6|15056.6|15056.1|15055.1|15057.9|15056.9|15056.1|15055.1|340
1627053700000|2021-07-23 15:21:40|15056.4|15055.4|15056|15055|15056.6|15055.6|15055.7|15054.7|86
1627053710000|2021-07-23 15:21:50|15056.1|15055.1|15056.1|15055.1|15056.2|15055.2|15055.2|15054.2|82
1627053720000|2021-07-23 15:22:00|15056.2|15055.2|15054.6|15053.6|15056.5|15055.5|15054.6|15053.6|124
1627053730000|2021-07-23 15:22:10|15054.5|15053.5|15053.4|15052.4|15055.2|15054.2|15053.4|15052.4|142
1627053740000|2021-07-23 15:22:20|15053.5|15052.5|15052.1|15051.1|15053.5|15052.5|15052.1|15051.1|235
1627053750000|2021-07-23 15:22:30|15052.2|15051.2|15051.7|15050.7|15052.6|15051.6|15051.2|15050.2|171
1627053760000|2021-07-23 15:22:40|15051.9|15050.9|15053|15052|15053.7|15052.7|15051.9|15050.9|155
1627053770000|2021-07-23 15:22:50|15053.1|15052.1|15053.2|15052.2|15053.5|15052.5|15052.2|15051.2|139
1627053780000|2021-07-23 15:23:00|15053.1|15052.1|15053.4|15052.4|15053.9|15052.9|15052.2|15051.2|115
1627053790000|2021-07-23 15:23:10|15053.2|15052.2|15053.1|15052.1|15054.2|15053.2|15052.7|15051.7|86
1627053800000|2021-07-23 15:23:20|15053.2|15052.2|15053.1|15052.1|15053.2|15052.2|15052|15051|49
1627053810000|2021-07-23 15:23:30|15053.2|15052.2|15053.6|15052.6|15054.2|15053.2|15052.7|15051.7|77
1627053820000|2021-07-23 15:23:40|15053.5|15052.5|15052.4|15051.4|15054.4|15053.4|15052.2|15051.2|59
1627053830000|2021-07-23 15:23:50|15052.5|15051.5|15052.5|15051.5|15053.6|15052.6|15052|15051|63
1627053840000|2021-07-23 15:24:00|15052.4|15051.4|15052.9|15051.9|15053.9|15052.9|15052.4|15051.4|74
1627053850000|2021-07-23 15:24:10|15053|15052|15054.2|15053.2|15054.5|15053.5|15053|15052|59
1627053860000|2021-07-23 15:24:20|15054.5|15053.5|15054.5|15053.5|15055.2|15054.2|15053.9|15052.9|62
1627053870000|2021-07-23 15:24:30|15054.6|15053.6|15055.4|15054.4|15055.5|15054.5|15053.9|15052.9|147
1627053880000|2021-07-23 15:24:40|15055.2|15054.2|15055.5|15054.5|15056.4|15055.4|15055.1|15054.1|82
1627053890000|2021-07-23 15:24:50|15055.2|15054.2|15058.5|15057.5|15058.6|15057.6|15055.2|15054.2|258
1627053900000|2021-07-23 15:25:00|15058.4|15057.4|15059.4|15058.4|15060.2|15059.2|15058.4|15057.4|503
1627053910000|2021-07-23 15:25:10|15059.5|15058.5|15059.4|15058.4|15060.7|15059.7|15059.2|15058.2|256
1627053920000|2021-07-23 15:25:20|15059.2|15058.2|15060.7|15059.7|15060.7|15059.7|15059.1|15058.1|276
1627053930000|2021-07-23 15:25:30|15060.9|15059.9|15060.6|15059.6|15061.1|15060.1|15060.2|15059.2|150
1627053940000|2021-07-23 15:25:40|15061|15060|15061.2|15060.2|15062.5|15061.5|15061|15060|316
1627053950000|2021-07-23 15:25:50|15061.4|15060.4|15060.5|15059.5|15061.5|15060.5|15060.2|15059.2|254
1627053960000|2021-07-23 15:26:00|15060.4|15059.4|15058.9|15057.9|15060.7|15059.7|15058.7|15057.7|134
1627053970000|2021-07-23 15:26:10|15059|15058|15059.7|15058.7|15059.9|15058.9|15058.1|15057.1|147
1627053980000|2021-07-23 15:26:20|15059.6|15058.6|15060.1|15059.1|15060.2|15059.2|15059|15058|99
1627053990000|2021-07-23 15:26:30|15060.2|15059.2|15061.1|15060.1|15061.2|15060.2|15059.5|15058.5|152
1627054000000|2021-07-23 15:26:40|15061|15060|15061.4|15060.4|15062|15061|15060.7|15059.7|99
1627054010000|2021-07-23 15:26:50|15061.5|15060.5|15063.5|15062.5|15063.6|15062.6|15061.4|15060.4|148
1627054020000|2021-07-23 15:27:00|15063.4|15062.4|15065.6|15064.6|15066.5|15065.5|15063.2|15062.2|401
1627054030000|2021-07-23 15:27:10|15065.7|15064.7|15067|15066|15067|15066|15065.5|15064.5|362
1627054040000|2021-07-23 15:27:20|15067.2|15066.2|15067.6|15066.6|15067.7|15066.7|15066.9|15065.9|344
1627054050000|2021-07-23 15:27:30|15067.5|15066.5|15069.1|15068.1|15069.5|15068.5|15067.2|15066.2|294
1627054060000|2021-07-23 15:27:40|15069.2|15068.2|15067.6|15066.6|15069.5|15068.5|15067.5|15066.5|212
1627054070000|2021-07-23 15:27:50|15068|15067|15066.7|15065.7|15068.1|15067.1|15066.7|15065.7|297
1627054080000|2021-07-23 15:28:00|15067|15066|15067.2|15066.2|15067.7|15066.7|15066.4|15065.4|192
1627054090000|2021-07-23 15:28:10|15067.1|15066.1|15066.4|15065.4|15067.5|15066.5|15066.4|15065.4|136
1627054100000|2021-07-23 15:28:20|15066.5|15065.5|15065.2|15064.2|15067.1|15066.1|15064.9|15063.9|199
1627054110000|2021-07-23 15:28:30|15065.4|15064.4|15066.6|15065.6|15067.5|15066.5|15065.1|15064.1|228
1627054120000|2021-07-23 15:28:40|15066.5|15065.5|15069|15068|15069.1|15068.1|15066.5|15065.5|291
1627054130000|2021-07-23 15:28:50|15069.1|15068.1|15069.7|15068.7|15071.5|15070.5|15069.1|15068.1|342
1627054140000|2021-07-23 15:29:00|15069.6|15068.6|15070.7|15069.7|15071.4|15070.4|15069.6|15068.6|248
1627054150000|2021-07-23 15:29:10|15070.9|15069.9|15070.6|15069.6|15071.1|15070.1|15070|15069|138
1627054160000|2021-07-23 15:29:20|15070.7|15069.7|15070.4|15069.4|15071.4|15070.4|15070.2|15069.2|190
1627054170000|2021-07-23 15:29:30|15070.5|15069.5|15070.5|15069.5|15071|15070|15070.1|15069.1|151
1627054180000|2021-07-23 15:29:40|15070.1|15069.1|15068.6|15067.6|15070.1|15069.1|15068.5|15067.5|138
1627054190000|2021-07-23 15:29:50|15068.7|15067.7|15070.2|15069.2|15070.2|15069.2|15068.7|15067.7|92
1627054200000|2021-07-23 15:30:00|15070.1|15069.1|15070.5|15069.5|15071.6|15070.6|15069.2|15068.2|261
1627054210000|2021-07-23 15:30:10|15070.2|15069.2|15072.1|15071.1|15072.1|15071.1|15069.7|15068.7|181
1627054220000|2021-07-23 15:30:20|15072|15071|15074.1|15073.1|15074.4|15073.4|15072|15071|341
1627054230000|2021-07-23 15:30:30|15074|15073|15074.7|15073.7|15075|15074|15073.4|15072.4|262
1627054240000|2021-07-23 15:30:40|15074.9|15073.9|15075.5|15074.5|15075.7|15074.7|15074.4|15073.4|236
1627054250000|2021-07-23 15:30:50|15075.6|15074.6|15076.4|15075.4|15077.2|15076.2|15075.4|15074.4|379
1627054260000|2021-07-23 15:31:00|15076.5|15075.5|15077.6|15076.6|15078.1|15077.1|15076.1|15075.1|355
1627054270000|2021-07-23 15:31:10|15077.5|15076.5|15078|15077|15078.4|15077.4|15077.5|15076.5|223
1627054280000|2021-07-23 15:31:20|15077.9|15076.9|15077.1|15076.1|15078.7|15077.7|15076.7|15075.7|218
1627054290000|2021-07-23 15:31:30|15077.2|15076.2|15076.6|15075.6|15078.1|15077.1|15076.4|15075.4|247
1627054300000|2021-07-23 15:31:40|15076.5|15075.5|15076.6|15075.6|15076.7|15075.7|15075.7|15074.7|232
1627054310000|2021-07-23 15:31:50|15076.7|15075.7|15076.1|15075.1|15077.5|15076.5|15075.1|15074.1|182
1627054320000|2021-07-23 15:32:00|15076.2|15075.2|15075.1|15074.1|15076.5|15075.5|15074.4|15073.4|287
1627054330000|2021-07-23 15:32:10|15075.2|15074.2|15076|15075|15076.5|15075.5|15075.1|15074.1|180
1627054340000|2021-07-23 15:32:20|15076.2|15075.2|15077|15076|15077.5|15076.5|15076.2|15075.2|171
1627054350000|2021-07-23 15:32:30|15076.9|15075.9|15076.5|15075.5|15077.1|15076.1|15076.2|15075.2|101
1627054360000|2021-07-23 15:32:40|15076.6|15075.6|15078.5|15077.5|15079|15078|15076.6|15075.6|225
1627054370000|2021-07-23 15:32:50|15078.7|15077.7|15080.7|15079.7|15080.7|15079.7|15078.5|15077.5|367
1627054380000|2021-07-23 15:33:00|15080.6|15079.6|15081|15080|15081.4|15080.4|15079.7|15078.7|260
1627054390000|2021-07-23 15:33:10|15080.9|15079.9|15080.6|15079.6|15081.1|15080.1|15080.1|15079.1|162
1627054400000|2021-07-23 15:33:20|15080.5|15079.5|15082|15081|15082.4|15081.4|15080.2|15079.2|195
1627054410000|2021-07-23 15:33:30|15081.7|15080.7|15081.4|15080.4|15082|15081|15080.5|15079.5|297
1627054420000|2021-07-23 15:33:40|15081.5|15080.5|15081.9|15080.9|15082.4|15081.4|15081.4|15080.4|327
1627054430000|2021-07-23 15:33:50|15082|15081|15081|15080|15082|15081|15080.5|15079.5|215
1627054440000|2021-07-23 15:34:00|15081.1|15080.1|15080|15079|15082|15081|15080|15079|185
1627054450000|2021-07-23 15:34:10|15080.1|15079.1|15080.6|15079.6|15080.7|15079.7|15079.7|15078.7|156
1627054460000|2021-07-23 15:34:20|15080.5|15079.5|15080.6|15079.6|15081.7|15080.7|15080.5|15079.5|104
1627054470000|2021-07-23 15:34:30|15080.5|15079.5|15079.2|15078.2|15081.9|15080.9|15079|15078|177
1627054480000|2021-07-23 15:34:40|15079|15078|15075.9|15074.9|15079.2|15078.2|15075.5|15074.5|419
1627054490000|2021-07-23 15:34:50|15076|15075|15070.4|15069.4|15076|15075|15069.7|15068.7|934
1627054500000|2021-07-23 15:35:00|15070.6|15069.6|15072.9|15071.9|15074.5|15073.5|15070.6|15069.6|337
1627054510000|2021-07-23 15:35:10|15073|15072|15071.2|15070.2|15073.7|15072.7|15071.2|15070.2|243
1627054520000|2021-07-23 15:35:20|15071|15070|15071.5|15070.5|15071.9|15070.9|15070.2|15069.2|194
1627054530000|2021-07-23 15:35:30|15071.4|15070.4|15071.5|15070.5|15073.2|15072.2|15070.2|15069.2|158
1627054540000|2021-07-23 15:35:40|15071.7|15070.7|15073.1|15072.1|15074.2|15073.2|15071.6|15070.6|172
1627054550000|2021-07-23 15:35:50|15073|15072|15074.6|15073.6|15074.6|15073.6|15072.2|15071.2|132
1627054560000|2021-07-23 15:36:00|15074.7|15073.7|15076.7|15075.7|15077|15076|15074.7|15073.7|174
1627054570000|2021-07-23 15:36:10|15077|15076|15077.6|15076.6|15078|15077|15076.6|15075.6|110
1627054580000|2021-07-23 15:36:20|15077.5|15076.5|15078.7|15077.7|15078.9|15077.9|15077.2|15076.2|89
1627054590000|2021-07-23 15:36:30|15078.9|15077.9|15078.6|15077.6|15079.9|15078.9|15078.6|15077.6|163
1627054600000|2021-07-23 15:36:40|15078.7|15077.7|15078|15077|15079.7|15078.7|15078|15077|230
1627054610000|2021-07-23 15:36:50|15077.9|15076.9|15077.6|15076.6|15078.2|15077.2|15076.4|15075.4|328
1627054620000|2021-07-23 15:37:00|15077.9|15076.9|15076|15075|15079|15078|15075.5|15074.5|327
1627054630000|2021-07-23 15:37:10|15075.7|15074.7|15075.1|15074.1|15076.5|15075.5|15074.7|15073.7|116
1627054640000|2021-07-23 15:37:20|15075.2|15074.2|15075.2|15074.2|15075.4|15074.4|15074.5|15073.5|106
1627054650000|2021-07-23 15:37:30|15075.4|15074.4|15073.9|15072.9|15075.5|15074.5|15073.4|15072.4|113
1627054660000|2021-07-23 15:37:40|15073.7|15072.7|15074.1|15073.1|15075.2|15074.2|15073.7|15072.7|70
1627054670000|2021-07-23 15:37:50|15074|15073|15076|15075|15076.1|15075.1|15073.7|15072.7|94
1627054680000|2021-07-23 15:38:00|15075.9|15074.9|15077.9|15076.9|15078.6|15077.6|15075.7|15074.7|176
1627054690000|2021-07-23 15:38:10|15077.7|15076.7|15077.4|15076.4|15078.2|15077.2|15077|15076|103
1627054700000|2021-07-23 15:38:20|15077.5|15076.5|15077.7|15076.7|15077.7|15076.7|15076.5|15075.5|45
1627054710000|2021-07-23 15:38:30|15078|15077|15075.9|15074.9|15078|15077|15075.4|15074.4|122
1627054720000|2021-07-23 15:38:40|15076.1|15075.1|15077.2|15076.2|15077.2|15076.2|15075.6|15074.6|43
1627054730000|2021-07-23 15:38:50|15077.5|15076.5|15077.5|15076.5|15077.5|15076.5|15076.1|15075.1|109
1627054740000|2021-07-23 15:39:00|15077.7|15076.7|15076.2|15075.2|15078.2|15077.2|15076.1|15075.1|121
1627054750000|2021-07-23 15:39:10|15076|15075|15076.5|15075.5|15076.6|15075.6|15075.2|15074.2|112
1627054760000|2021-07-23 15:39:20|15076.6|15075.6|15076.1|15075.1|15077.2|15076.2|15076|15075|51
1627054770000|2021-07-23 15:39:30|15076|15075|15074.1|15073.1|15076.4|15075.4|15074.1|15073.1|99
1627054780000|2021-07-23 15:39:40|15074|15073|15074.5|15073.5|15074.6|15073.6|15073.4|15072.4|107
1627054790000|2021-07-23 15:39:50|15074.4|15073.4|15076.2|15075.2|15076.2|15075.2|15074.4|15073.4|103
1627054800000|2021-07-23 15:40:00|15076.1|15075.1|15076.4|15075.4|15076.4|15075.4|15074.7|15073.7|90
1627054810000|2021-07-23 15:40:10|15076.2|15075.2|15076.7|15075.7|15077.7|15076.7|15074.5|15073.5|150
1627054820000|2021-07-23 15:40:20|15076.6|15075.6|15076.5|15075.5|15078|15077|15075.6|15074.6|107
1627054830000|2021-07-23 15:40:30|15076.4|15075.4|15074.7|15073.7|15076.7|15075.7|15074|15073|101
1627054840000|2021-07-23 15:40:40|15074.5|15073.5|15074.4|15073.4|15075.2|15074.2|15073.7|15072.7|71
1627054850000|2021-07-23 15:40:50|15074.2|15073.2|15073.9|15072.9|15074.4|15073.4|15072.7|15071.7|111
1627054860000|2021-07-23 15:41:00|15074|15073|15073.9|15072.9|15074.9|15073.9|15073.4|15072.4|107
1627054870000|2021-07-23 15:41:10|15073.7|15072.7|15073.6|15072.6|15074.5|15073.5|15073.4|15072.4|72
1627054880000|2021-07-23 15:41:20|15073.5|15072.5|15074.2|15073.2|15074.2|15073.2|15073|15072|111
1627054890000|2021-07-23 15:41:30|15074.1|15073.1|15073.4|15072.4|15075|15074|15073.2|15072.2|86
1627054900000|2021-07-23 15:41:40|15073.2|15072.2|15071.9|15070.9|15073.7|15072.7|15071.9|15070.9|89
1627054910000|2021-07-23 15:41:50|15072|15071|15073|15072|15073.2|15072.2|15071.6|15070.6|106
1627054920000|2021-07-23 15:42:00|15073.1|15072.1|15074.6|15073.6|15074.9|15073.9|15071.9|15070.9|180
1627054930000|2021-07-23 15:42:10|15074.9|15073.9|15075|15074|15075.2|15074.2|15073.7|15072.7|116
1627054940000|2021-07-23 15:42:20|15075.1|15074.1|15073.6|15072.6|15075.2|15074.2|15072.7|15071.7|59
1627054950000|2021-07-23 15:42:30|15073.5|15072.5|15074|15073|15074.2|15073.2|15073.2|15072.2|43
1627054960000|2021-07-23 15:42:40|15073.7|15072.7|15075.1|15074.1|15075.1|15074.1|15073.5|15072.5|89
1627054970000|2021-07-23 15:42:50|15075.2|15074.2|15075.6|15074.6|15076.1|15075.1|15074.5|15073.5|106
1627054980000|2021-07-23 15:43:00|15075.5|15074.5|15076.7|15075.7|15077.1|15076.1|15075.5|15074.5|92
1627054990000|2021-07-23 15:43:10|15076.5|15075.5|15073.6|15072.6|15076.5|15075.5|15073.2|15072.2|158
1627055000000|2021-07-23 15:43:20|15073.7|15072.7|15075.4|15074.4|15075.6|15074.6|15073.6|15072.6|109
1627055010000|2021-07-23 15:43:30|15075.2|15074.2|15075.7|15074.7|15076.2|15075.2|15075|15074|91
1627055020000|2021-07-23 15:43:40|15075.9|15074.9|15074.6|15073.6|15076.1|15075.1|15074|15073|99
1627055030000|2021-07-23 15:43:50|15074.7|15073.7|15074.9|15073.9|15075.5|15074.5|15074.1|15073.1|96
1627055040000|2021-07-23 15:44:00|15074.7|15073.7|15074.6|15073.6|15076|15075|15074.4|15073.4|118
1627055050000|2021-07-23 15:44:10|15074.5|15073.5|15074.1|15073.1|15074.6|15073.6|15072.6|15071.6|338
1627055060000|2021-07-23 15:44:20|15074|15073|15074.2|15073.2|15074.9|15073.9|15073.4|15072.4|117
1627055070000|2021-07-23 15:44:30|15074.4|15073.4|15073|15072|15074.7|15073.7|15072.1|15071.1|165
1627055080000|2021-07-23 15:44:40|15072.9|15071.9|15074|15073|15074.2|15073.2|15072.7|15071.7|100
1627055090000|2021-07-23 15:44:50|15073.7|15072.7|15073.6|15072.6|15074.2|15073.2|15073.1|15072.1|97
1627055100000|2021-07-23 15:45:00|15073.5|15072.5|15074.6|15073.6|15075.5|15074.5|15073|15072|184
1627055110000|2021-07-23 15:45:10|15074.7|15073.7|15072.2|15071.2|15075|15074|15071.2|15070.2|105
1627055120000|2021-07-23 15:45:20|15072.1|15071.1|15070|15069|15072.7|15071.7|15069.7|15068.7|315
1627055130000|2021-07-23 15:45:30|15069.9|15068.9|15070.2|15069.2|15070.5|15069.5|15069.7|15068.7|101
1627055140000|2021-07-23 15:45:40|15070.5|15069.5|15070|15069|15071.2|15070.2|15070|15069|78
1627055150000|2021-07-23 15:45:50|15070.1|15069.1|15071.1|15070.1|15071.1|15070.1|15069.5|15068.5|104
1627055160000|2021-07-23 15:46:00|15071.5|15070.5|15071.6|15070.6|15072.6|15071.6|15071.4|15070.4|157
1627055170000|2021-07-23 15:46:10|15071.5|15070.5|15072.1|15071.1|15072.2|15071.2|15071.2|15070.2|54
1627055180000|2021-07-23 15:46:20|15072|15071|15073.5|15072.5|15073.5|15072.5|15071|15070|129
1627055190000|2021-07-23 15:46:30|15073.4|15072.4|15072.5|15071.5|15073.5|15072.5|15072|15071|88
1627055200000|2021-07-23 15:46:40|15072.6|15071.6|15075|15074|15075|15074|15072.5|15071.5|154
1627055210000|2021-07-23 15:46:50|15075.2|15074.2|15077.1|15076.1|15077.1|15076.1|15075.1|15074.1|209
1627055220000|2021-07-23 15:47:00|15077.2|15076.2|15074.4|15073.4|15077.2|15076.2|15073.1|15072.1|269
1627055230000|2021-07-23 15:47:10|15074.5|15073.5|15078.4|15077.4|15079|15078|15074.5|15073.5|204
1627055240000|2021-07-23 15:47:20|15078.2|15077.2|15078.5|15077.5|15078.7|15077.7|15077.5|15076.5|222
1627055250000|2021-07-23 15:47:30|15078.4|15077.4|15078.4|15077.4|15078.6|15077.6|15077.5|15076.5|164
1627055260000|2021-07-23 15:47:40|15078.1|15077.1|15078.5|15077.5|15079|15078|15077.7|15076.7|192
1627055270000|2021-07-23 15:47:50|15078.7|15077.7|15078.4|15077.4|15079|15078|15077.7|15076.7|158
1627055280000|2021-07-23 15:48:00|15078.5|15077.5|15078.2|15077.2|15078.6|15077.6|15077.4|15076.4|123
1627055290000|2021-07-23 15:48:10|15078.1|15077.1|15080.7|15079.7|15080.7|15079.7|15078|15077|246
1627055300000|2021-07-23 15:48:20|15080.6|15079.6|15081.2|15080.2|15082.2|15081.2|15080.6|15079.6|374
1627055310000|2021-07-23 15:48:30|15081.1|15080.1|15082.7|15081.7|15082.7|15081.7|15081|15080|175
1627055320000|2021-07-23 15:48:40|15082.5|15081.5|15084.7|15083.7|15085|15084|15081.7|15080.7|298
1627055330000|2021-07-23 15:48:50|15084.9|15083.9|15085.9|15084.9|15086.6|15085.6|15084.5|15083.5|308
1627055340000|2021-07-23 15:49:00|15086|15085|15086|15085|15086.9|15085.9|15085.6|15084.6|170
1627055350000|2021-07-23 15:49:10|15085.9|15084.9|15086.4|15085.4|15087|15086|15085.7|15084.7|129
1627055360000|2021-07-23 15:49:20|15086.5|15085.5|15087.1|15086.1|15087.5|15086.5|15086.2|15085.2|221
1627055370000|2021-07-23 15:49:30|15087|15086|15088.2|15087.2|15088.7|15087.7|15087|15086|339
1627055380000|2021-07-23 15:49:40|15088.5|15087.5|15086.9|15085.9|15088.5|15087.5|15086.2|15085.2|263
1627055390000|2021-07-23 15:49:50|15086.7|15085.7|15087.2|15086.2|15087.5|15086.5|15086.5|15085.5|154
1627055400000|2021-07-23 15:50:00|15087.4|15086.4|15087.6|15086.6|15088.2|15087.2|15086.5|15085.5|167
1627055410000|2021-07-23 15:50:10|15087.7|15086.7|15088.1|15087.1|15088.7|15087.7|15087.6|15086.6|101
1627055420000|2021-07-23 15:50:20|15088|15087|15088|15087|15089.2|15088.2|15087.7|15086.7|145
1627055430000|2021-07-23 15:50:30|15088.4|15087.4|15090.1|15089.1|15090.4|15089.4|15088.2|15087.2|284
1627055440000|2021-07-23 15:50:40|15090.2|15089.2|15088.9|15087.9|15090.7|15089.7|15088.5|15087.5|237
1627055450000|2021-07-23 15:50:50|15088.7|15087.7|15087.6|15086.6|15089.1|15088.1|15087.4|15086.4|198
1627055460000|2021-07-23 15:51:00|15087.7|15086.7|15088.4|15087.4|15090.5|15089.5|15087.7|15086.7|244
1627055470000|2021-07-23 15:51:10|15088.5|15087.5|15088.5|15087.5|15089|15088|15087.9|15086.9|69
1627055480000|2021-07-23 15:51:20|15088.4|15087.4|15087.4|15086.4|15088.5|15087.5|15087.2|15086.2|100
1627055490000|2021-07-23 15:51:30|15087.2|15086.2|15088.2|15087.2|15088.7|15087.7|15087|15086|98
1627055500000|2021-07-23 15:51:40|15088.6|15087.6|15088|15087|15088.6|15087.6|15087.7|15086.7|60
1627055510000|2021-07-23 15:51:50|15088.1|15087.1|15087|15086|15088.1|15087.1|15086.9|15085.9|104
1627055520000|2021-07-23 15:52:00|15086.9|15085.9|15086.4|15085.4|15087|15086|15086|15085|142
1627055530000|2021-07-23 15:52:10|15086.1|15085.1|15086|15085|15087|15086|15085.7|15084.7|92
1627055540000|2021-07-23 15:52:20|15085.6|15084.6|15083.9|15082.9|15085.6|15084.6|15083.7|15082.7|196
1627055550000|2021-07-23 15:52:30|15084|15083|15084|15083|15084.5|15083.5|15083|15082|107
1627055560000|2021-07-23 15:52:40|15084.1|15083.1|15083|15082|15084.2|15083.2|15082.5|15081.5|214
1627055570000|2021-07-23 15:52:50|15082.9|15081.9|15084.7|15083.7|15085|15084|15082.4|15081.4|176
1627055580000|2021-07-23 15:53:00|15084.9|15083.9|15086.7|15085.7|15086.9|15085.9|15084.7|15083.7|156
1627055590000|2021-07-23 15:53:10|15086.9|15085.9|15084.7|15083.7|15087|15086|15084.7|15083.7|122
1627055600000|2021-07-23 15:53:20|15084.5|15083.5|15084.9|15083.9|15085.7|15084.7|15084.4|15083.4|103
1627055610000|2021-07-23 15:53:30|15085|15084|15081.1|15080.1|15085.5|15084.5|15081|15080|497
1627055620000|2021-07-23 15:53:40|15081.2|15080.2|15081.6|15080.6|15081.6|15080.6|15080.5|15079.5|119
1627055630000|2021-07-23 15:53:50|15081.7|15080.7|15079.9|15078.9|15081.7|15080.7|15079.5|15078.5|131
1627055640000|2021-07-23 15:54:00|15079.7|15078.7|15080.7|15079.7|15081.7|15080.7|15079.2|15078.2|217
1627055650000|2021-07-23 15:54:10|15080.6|15079.6|15082.2|15081.2|15082.2|15081.2|15079.2|15078.2|185
1627055660000|2021-07-23 15:54:20|15082.4|15081.4|15082|15081|15082.7|15081.7|15081.5|15080.5|95
1627055670000|2021-07-23 15:54:30|15082.2|15081.2|15081.9|15080.9|15082.9|15081.9|15081.9|15080.9|109
1627055680000|2021-07-23 15:54:40|15081.6|15080.6|15081.7|15080.7|15082.2|15081.2|15081.2|15080.2|82
1627055690000|2021-07-23 15:54:50|15081.4|15080.4|15081.6|15080.6|15081.7|15080.7|15080.7|15079.7|73
1627055700000|2021-07-23 15:55:00|15081.7|15080.7|15081.2|15080.2|15082.5|15081.5|15080.7|15079.7|92
1627055710000|2021-07-23 15:55:10|15081.1|15080.1|15081.6|15080.6|15082.4|15081.4|15080.7|15079.7|71
1627055720000|2021-07-23 15:55:20|15081.7|15080.7|15084.1|15083.1|15084.5|15083.5|15081.7|15080.7|138
1627055730000|2021-07-23 15:55:30|15084|15083|15084.6|15083.6|15086|15085|15084|15083|226
1627055740000|2021-07-23 15:55:40|15084.7|15083.7|15084.2|15083.2|15085|15084|15084.2|15083.2|95
1627055750000|2021-07-23 15:55:50|15084.4|15083.4|15086.5|15085.5|15086.6|15085.6|15084.2|15083.2|199
1627055760000|2021-07-23 15:56:00|15086.6|15085.6|15089.6|15088.6|15089.9|15088.9|15086.5|15085.5|418
1627055770000|2021-07-23 15:56:10|15089.5|15088.5|15088.9|15087.9|15089.9|15088.9|15088.5|15087.5|269
1627055780000|2021-07-23 15:56:20|15088.7|15087.7|15092.5|15091.5|15092.7|15091.7|15088.4|15087.4|585
1627055790000|2021-07-23 15:56:30|15092.4|15091.4|15089.4|15088.4|15092.9|15091.9|15089.1|15088.1|200
1627055800000|2021-07-23 15:56:40|15089.2|15088.2|15088.4|15087.4|15089.9|15088.9|15088|15087|147
1627055810000|2021-07-23 15:56:50|15088|15087|15088.5|15087.5|15088.5|15087.5|15087.2|15086.2|81
1627055820000|2021-07-23 15:57:00|15088.4|15087.4|15087|15086|15089.4|15088.4|15086.6|15085.6|196
1627055830000|2021-07-23 15:57:10|15086.9|15085.9|15086.2|15085.2|15087.2|15086.2|15085.6|15084.6|181
1627055840000|2021-07-23 15:57:20|15086.5|15085.5|15086.2|15085.2|15086.7|15085.7|15085.7|15084.7|148
1627055850000|2021-07-23 15:57:30|15086.1|15085.1|15086.2|15085.2|15087.2|15086.2|15085.6|15084.6|105
1627055860000|2021-07-23 15:57:40|15086.1|15085.1|15088.5|15087.5|15088.5|15087.5|15085.6|15084.6|186
1627055870000|2021-07-23 15:57:50|15088.4|15087.4|15086.6|15085.6|15088.4|15087.4|15086.5|15085.5|66
1627055880000|2021-07-23 15:58:00|15086.7|15085.7|15086.4|15085.4|15087.7|15086.7|15085.7|15084.7|85
1627055890000|2021-07-23 15:58:10|15086.5|15085.5|15087.4|15086.4|15087.7|15086.7|15086.2|15085.2|61
1627055900000|2021-07-23 15:58:20|15087.5|15086.5|15090|15089|15090|15089|15087|15086|153
1627055910000|2021-07-23 15:58:30|15090.2|15089.2|15089.7|15088.7|15090.2|15089.2|15089.1|15088.1|130
1627055920000|2021-07-23 15:58:40|15089.6|15088.6|15086.4|15085.4|15089.7|15088.7|15086.2|15085.2|137
1627055930000|2021-07-23 15:58:50|15086.5|15085.5|15085.9|15084.9|15087.1|15086.1|15085.7|15084.7|147
1627055940000|2021-07-23 15:59:00|15086|15085|15085|15084|15086.6|15085.6|15084.5|15083.5|285
1627055950000|2021-07-23 15:59:10|15084.9|15083.9|15081.6|15080.6|15085.1|15084.1|15081.6|15080.6|302
1627055960000|2021-07-23 15:59:20|15081.7|15080.7|15084.6|15083.6|15086.6|15085.6|15081.5|15080.5|280
1627055970000|2021-07-23 15:59:30|15084.7|15083.7|15084.6|15083.6|15085.6|15084.6|15083.5|15082.5|152
1627055980000|2021-07-23 15:59:40|15084.9|15083.9|15083.5|15082.5|15084.9|15083.9|15083|15082|57
1627055990000|2021-07-23 15:59:50|15083.4|15082.4|15081.7|15080.7|15084.1|15083.1|15081.2|15080.2|94
1627056000000|2021-07-23 16:00:00|15082.4|15081.4|15083.4|15082.4|15085.5|15084.5|15082.2|15081.2|203
1627056010000|2021-07-23 16:00:10|15083.6|15082.6|15085.2|15084.2|15086|15085|15082.5|15081.5|212
1627056020000|2021-07-23 16:00:20|15085.4|15084.4|15084.6|15083.6|15086|15085|15084.2|15083.2|119
1627056030000|2021-07-23 16:00:30|15084.7|15083.7|15085.7|15084.7|15086.6|15085.6|15084.7|15083.7|193
1627056040000|2021-07-23 16:00:40|15085.6|15084.6|15081.6|15080.6|15085.6|15084.6|15081.6|15080.6|143
1627056050000|2021-07-23 16:00:50|15082.4|15081.4|15082|15081|15082.6|15081.6|15080.5|15079.5|300
1627056060000|2021-07-23 16:01:00|15081.9|15080.9|15079.7|15078.7|15082.4|15081.4|15079.4|15078.4|294
1627056070000|2021-07-23 16:01:10|15080|15079|15079.9|15078.9|15081|15080|15079.2|15078.2|200
1627056080000|2021-07-23 16:01:20|15079.7|15078.7|15078.6|15077.6|15080.1|15079.1|15077.5|15076.5|316
1627056090000|2021-07-23 16:01:30|15078.7|15077.7|15077.4|15076.4|15079.6|15078.6|15077.4|15076.4|219
1627056100000|2021-07-23 16:01:40|15077.2|15076.2|15078.1|15077.1|15078.1|15077.1|15076.4|15075.4|194
1627056110000|2021-07-23 16:01:50|15078.6|15077.6|15081|15080|15081.6|15080.6|15078.2|15077.2|269
1627056120000|2021-07-23 16:02:00|15081.1|15080.1|15079.7|15078.7|15082.7|15081.7|15079.7|15078.7|172
1627056130000|2021-07-23 16:02:10|15079.9|15078.9|15081.9|15080.9|15082.1|15081.1|15079.7|15078.7|125
1627056140000|2021-07-23 16:02:20|15082|15081|15083|15082|15083.6|15082.6|15081.9|15080.9|134
1627056150000|2021-07-23 16:02:30|15083.2|15082.2|15080.9|15079.9|15083.7|15082.7|15080.7|15079.7|145
1627056160000|2021-07-23 16:02:40|15080.7|15079.7|15080.1|15079.1|15081.1|15080.1|15079.7|15078.7|115
1627056170000|2021-07-23 16:02:50|15080|15079|15079.2|15078.2|15080.1|15079.1|15077.9|15076.9|276
1627056180000|2021-07-23 16:03:00|15079.1|15078.1|15078.5|15077.5|15079.5|15078.5|15077.2|15076.2|241
1627056190000|2021-07-23 16:03:10|15078.6|15077.6|15080.5|15079.5|15080.6|15079.6|15078.4|15077.4|217
1627056200000|2021-07-23 16:03:20|15080.4|15079.4|15080.7|15079.7|15081.4|15080.4|15079.5|15078.5|151
1627056210000|2021-07-23 16:03:30|15080.9|15079.9|15082.4|15081.4|15082.5|15081.5|15079.7|15078.7|153
1627056220000|2021-07-23 16:03:40|15082.7|15081.7|15081.5|15080.5|15084.5|15083.5|15081.2|15080.2|299
1627056230000|2021-07-23 16:03:50|15081.6|15080.6|15081|15080|15081.6|15080.6|15080|15079|66
1627056240000|2021-07-23 16:04:00|15080.6|15079.6|15080.7|15079.7|15081.2|15080.2|15079.7|15078.7|175
1627056250000|2021-07-23 16:04:10|15080.9|15079.9|15080.1|15079.1|15082.2|15081.2|15080|15079|104
1627056260000|2021-07-23 16:04:20|15080.2|15079.2|15080.5|15079.5|15080.5|15079.5|15079.4|15078.4|84
1627056270000|2021-07-23 16:04:30|15080.4|15079.4|15080.7|15079.7|15081.5|15080.5|15080.2|15079.2|63
1627056280000|2021-07-23 16:04:40|15080.6|15079.6|15079.9|15078.9|15081|15080|15079.5|15078.5|91
1627056290000|2021-07-23 16:04:50|15080|15079|15079.4|15078.4|15080.5|15079.5|15078.7|15077.7|101
1627056300000|2021-07-23 16:05:00|15079.2|15078.2|15077.4|15076.4|15079.4|15078.4|15077.1|15076.1|223
1627056310000|2021-07-23 16:05:10|15077.5|15076.5|15077.1|15076.1|15077.9|15076.9|15075.6|15074.6|204
1627056320000|2021-07-23 16:05:20|15076.9|15075.9|15077.2|15076.2|15077.9|15076.9|15076.4|15075.4|75
1627056330000|2021-07-23 16:05:30|15077.1|15076.1|15077.1|15076.1|15077.7|15076.7|15076.5|15075.5|48
1627056340000|2021-07-23 16:05:40|15077.2|15076.2|15075.1|15074.1|15077.2|15076.2|15074.4|15073.4|278
1627056350000|2021-07-23 16:05:50|15075|15074|15074.4|15073.4|15075.1|15074.1|15074|15073|150
1627056360000|2021-07-23 16:06:00|15074.5|15073.5|15074.2|15073.2|15075.4|15074.4|15074.2|15073.2|110
1627056370000|2021-07-23 16:06:10|15074.4|15073.4|15075.5|15074.5|15076.2|15075.2|15073.9|15072.9|125
1627056380000|2021-07-23 16:06:20|15075.6|15074.6|15075.5|15074.5|15076.2|15075.2|15074.9|15073.9|157
1627056390000|2021-07-23 16:06:30|15075.4|15074.4|15074|15073|15075.4|15074.4|15073.7|15072.7|87
1627056400000|2021-07-23 16:06:40|15073.7|15072.7|15073.1|15072.1|15074.4|15073.4|15072.9|15071.9|174
1627056410000|2021-07-23 16:06:50|15073|15072|15075.9|15074.9|15076.1|15075.1|15072.7|15071.7|184
1627056420000|2021-07-23 16:07:00|15076|15075|15077.6|15076.6|15078.7|15077.7|15075.5|15074.5|208
1627056430000|2021-07-23 16:07:10|15077.5|15076.5|15078.7|15077.7|15078.9|15077.9|15077.4|15076.4|74
1627056440000|2021-07-23 16:07:20|15078.6|15077.6|15076.1|15075.1|15078.7|15077.7|15076|15075|151
1627056450000|2021-07-23 16:07:30|15076.2|15075.2|15076.5|15075.5|15077.1|15076.1|15075.6|15074.6|85
1627056460000|2021-07-23 16:07:40|15076.4|15075.4|15077|15076|15077|15076|15076|15075|33
1627056470000|2021-07-23 16:07:50|15076.9|15075.9|15075.6|15074.6|15076.9|15075.9|15075.2|15074.2|77
1627056480000|2021-07-23 16:08:00|15075.5|15074.5|15075.6|15074.6|15076.2|15075.2|15075|15074|81
1627056490000|2021-07-23 16:08:10|15075.7|15074.7|15075.1|15074.1|15076.5|15075.5|15075|15074|72
1627056500000|2021-07-23 16:08:20|15075|15074|15074|15073|15075.1|15074.1|15073.6|15072.6|92
1627056510000|2021-07-23 16:08:30|15073.9|15072.9|15073.1|15072.1|15074.1|15073.1|15072.9|15071.9|90
1627056520000|2021-07-23 16:08:40|15073|15072|15073.4|15072.4|15073.5|15072.5|15072.5|15071.5|187
1627056530000|2021-07-23 16:08:50|15073.2|15072.2|15072.5|15071.5|15073.4|15072.4|15072.4|15071.4|76
1627056540000|2021-07-23 16:09:00|15072.6|15071.6|15072.4|15071.4|15073.4|15072.4|15071.9|15070.9|134
1627056550000|2021-07-23 16:09:10|15072.5|15071.5|15071.7|15070.7|15072.6|15071.6|15071.6|15070.6|95
1627056560000|2021-07-23 16:09:20|15071.5|15070.5|15072.9|15071.9|15072.9|15071.9|15071.1|15070.1|207
1627056570000|2021-07-23 16:09:30|15072.7|15071.7|15073.7|15072.7|15074|15073|15072.4|15071.4|197
1627056580000|2021-07-23 16:09:40|15073.6|15072.6|15074.4|15073.4|15075.6|15074.6|15073.5|15072.5|159
1627056590000|2021-07-23 16:09:50|15074.2|15073.2|15072.7|15071.7|15075.1|15074.1|15072.7|15071.7|135
1627056600000|2021-07-23 16:10:00|15072.9|15071.9|15076.7|15075.7|15077|15076|15072.7|15071.7|242
1627056610000|2021-07-23 16:10:10|15077|15076|15074.5|15073.5|15077.7|15076.7|15073.4|15072.4|134
1627056620000|2021-07-23 16:10:20|15074.6|15073.6|15075.4|15074.4|15076.2|15075.2|15073.5|15072.5|101
1627056630000|2021-07-23 16:10:30|15075.2|15074.2|15075.2|15074.2|15075.5|15074.5|15074.7|15073.7|84
1627056640000|2021-07-23 16:10:40|15075.1|15074.1|15078|15077|15078.1|15077.1|15075|15074|145
1627056650000|2021-07-23 16:10:50|15078.1|15077.1|15078.7|15077.7|15078.9|15077.9|15077.2|15076.2|109
1627056660000|2021-07-23 16:11:00|15078.9|15077.9|15078.7|15077.7|15079.7|15078.7|15078.2|15077.2|129
1627056670000|2021-07-23 16:11:10|15078.6|15077.6|15078.2|15077.2|15079.5|15078.5|15077.6|15076.6|96
1627056680000|2021-07-23 16:11:20|15078.5|15077.5|15079.1|15078.1|15079.7|15078.7|15078|15077|82
1627056690000|2021-07-23 16:11:30|15079|15078|15077.6|15076.6|15079.1|15078.1|15077.2|15076.2|54
1627056700000|2021-07-23 16:11:40|15077.5|15076.5|15078.5|15077.5|15078.6|15077.6|15077.5|15076.5|53
1627056710000|2021-07-23 16:11:50|15078.4|15077.4|15078.1|15077.1|15078.4|15077.4|15077.2|15076.2|47
1627056720000|2021-07-23 16:12:00|15078|15077|15076.6|15075.6|15078.1|15077.1|15075.9|15074.9|119
1627056730000|2021-07-23 16:12:10|15076.9|15075.9|15077.9|15076.9|15078|15077|15076.5|15075.5|69
1627056740000|2021-07-23 16:12:20|15077.7|15076.7|15077.6|15076.6|15079.4|15078.4|15077.2|15076.2|96
1627056750000|2021-07-23 16:12:30|15077.7|15076.7|15079.9|15078.9|15079.9|15078.9|15076.7|15075.7|133
1627056760000|2021-07-23 16:12:40|15079.7|15078.7|15080|15079|15080.7|15079.7|15079.5|15078.5|124
1627056770000|2021-07-23 16:12:50|15080.1|15079.1|15081.7|15080.7|15081.7|15080.7|15080.1|15079.1|155
1627056780000|2021-07-23 16:13:00|15081.2|15080.2|15080.6|15079.6|15081.5|15080.5|15079.9|15078.9|100
1627056790000|2021-07-23 16:13:10|15080.5|15079.5|15081.1|15080.1|15081.1|15080.1|15079.1|15078.1|68
1627056800000|2021-07-23 16:13:20|15081.2|15080.2|15079.6|15078.6|15081.5|15080.5|15079.4|15078.4|95
1627056810000|2021-07-23 16:13:30|15079.7|15078.7|15080.2|15079.2|15080.4|15079.4|15079|15078|45
1627056820000|2021-07-23 16:13:40|15080.1|15079.1|15079.5|15078.5|15080.5|15079.5|15079.2|15078.2|59
1627056830000|2021-07-23 16:13:50|15079.6|15078.6|15079.4|15078.4|15080|15079|15078.5|15077.5|67
1627056840000|2021-07-23 16:14:00|15079.2|15078.2|15076.7|15075.7|15079.2|15078.2|15076.5|15075.5|195
1627056850000|2021-07-23 16:14:10|15076.5|15075.5|15077|15076|15078.2|15077.2|15076.5|15075.5|75
1627056860000|2021-07-23 16:14:20|15077.1|15076.1|15077.2|15076.2|15077.7|15076.7|15076.6|15075.6|43
1627056870000|2021-07-23 16:14:30|15077.1|15076.1|15078|15077|15078.1|15077.1|15076|15075|92
1627056880000|2021-07-23 16:14:40|15078.1|15077.1|15078.2|15077.2|15078.5|15077.5|15077.2|15076.2|71
1627056890000|2021-07-23 16:14:50|15078.5|15077.5|15080|15079|15080.1|15079.1|15078.5|15077.5|100
1627056900000|2021-07-23 16:15:00|15080.1|15079.1|15078.4|15077.4|15081.1|15080.1|15078.1|15077.1|233
1627056910000|2021-07-23 16:15:10|15078.5|15077.5|15077.7|15076.7|15079|15078|15076.7|15075.7|70
1627056920000|2021-07-23 16:15:20|15077.5|15076.5|15077|15076|15077.9|15076.9|15076.7|15075.7|33
1627056930000|2021-07-23 16:15:30|15076.9|15075.9|15077.5|15076.5|15078|15077|15076.7|15075.7|39
1627056940000|2021-07-23 16:15:40|15077.9|15076.9|15078.9|15077.9|15079.1|15078.1|15077.7|15076.7|50
1627056950000|2021-07-23 16:15:50|15079|15078|15078.1|15077.1|15079.4|15078.4|15078|15077|59
1627056960000|2021-07-23 16:16:00|15078.2|15077.2|15080|15079|15080.5|15079.5|15078.2|15077.2|91
1627056970000|2021-07-23 16:16:10|15080.1|15079.1|15080|15079|15080.5|15079.5|15080|15079|78
1627056980000|2021-07-23 16:16:20|15080.1|15079.1|15081|15080|15081.7|15080.7|15080.1|15079.1|105
1627056990000|2021-07-23 16:16:30|15081.1|15080.1|15081.1|15080.1|15081.7|15080.7|15080.9|15079.9|54
1627057000000|2021-07-23 16:16:40|15081|15080|15080.6|15079.6|15081.5|15080.5|15080.6|15079.6|87
1627057010000|2021-07-23 16:16:50|15080.7|15079.7|15081.4|15080.4|15081.7|15080.7|15080.5|15079.5|54
1627057020000|2021-07-23 16:17:00|15081.2|15080.2|15082.6|15081.6|15083|15082|15081.2|15080.2|161
1627057030000|2021-07-23 16:17:10|15082.5|15081.5|15083.6|15082.6|15084.4|15083.4|15082.4|15081.4|180
1627057040000|2021-07-23 16:17:20|15083.7|15082.7|15083.4|15082.4|15084.1|15083.1|15083.4|15082.4|63
1627057050000|2021-07-23 16:17:30|15083.5|15082.5|15084|15083|15084.4|15083.4|15083.2|15082.2|67
1627057060000|2021-07-23 16:17:40|15084.1|15083.1|15085.2|15084.2|15085.7|15084.7|15084.1|15083.1|100
1627057070000|2021-07-23 16:17:50|15085.4|15084.4|15086|15085|15086.2|15085.2|15085.1|15084.1|115
1627057080000|2021-07-23 16:18:00|15085.9|15084.9|15085.4|15084.4|15086.6|15085.6|15085|15084|176
1627057090000|2021-07-23 16:18:10|15085.2|15084.2|15085.6|15084.6|15086|15085|15084.9|15083.9|84
1627057100000|2021-07-23 16:18:20|15085.5|15084.5|15086.9|15085.9|15087|15086|15085.4|15084.4|120
1627057110000|2021-07-23 16:18:30|15086.7|15085.7|15085.7|15084.7|15087|15086|15085.5|15084.5|86
1627057120000|2021-07-23 16:18:40|15086|15085|15087|15086|15087|15086|15086|15085|79
1627057130000|2021-07-23 16:18:50|15087.7|15086.7|15087.9|15086.9|15088.2|15087.2|15087.5|15086.5|164
1627057140000|2021-07-23 16:19:00|15087.7|15086.7|15087.6|15086.6|15088.2|15087.2|15087.5|15086.5|83
1627057150000|2021-07-23 16:19:10|15087.9|15086.9|15088.2|15087.2|15088.7|15087.7|15087.6|15086.6|122
1627057160000|2021-07-23 16:19:20|15088.4|15087.4|15089.1|15088.1|15089.4|15088.4|15088.2|15087.2|89
1627057170000|2021-07-23 16:19:30|15088.7|15087.7|15088.5|15087.5|15089|15088|15088.2|15087.2|84
1627057180000|2021-07-23 16:19:40|15088.6|15087.6|15089.4|15088.4|15089.5|15088.5|15088.5|15087.5|55
1627057190000|2021-07-23 16:19:50|15089.2|15088.2|15088.5|15087.5|15089.5|15088.5|15088|15087|100
1627057200000|2021-07-23 16:20:00|15088.6|15087.6|15088.4|15087.4|15089|15088|15088|15087|93
1627057210000|2021-07-23 16:20:10|15089.2|15088.2|15088.2|15087.2|15089.7|15088.7|15088.1|15087.1|154
1627057220000|2021-07-23 16:20:20|15088.4|15087.4|15087.4|15086.4|15088.4|15087.4|15087.4|15086.4|103
1627057230000|2021-07-23 16:20:30|15087.5|15086.5|15089.4|15088.4|15089.5|15088.5|15087.4|15086.4|138
1627057240000|2021-07-23 16:20:40|15089.5|15088.5|15088.2|15087.2|15089.5|15088.5|15087.7|15086.7|55
1627057250000|2021-07-23 16:20:50|15088|15087|15089.2|15088.2|15089.4|15088.4|15087.6|15086.6|54
1627057260000|2021-07-23 16:21:00|15089.4|15088.4|15089|15088|15090|15089|15088.5|15087.5|65
1627057270000|2021-07-23 16:21:10|15088.9|15087.9|15088.5|15087.5|15089.5|15088.5|15088|15087|96
1627057280000|2021-07-23 16:21:20|15088.6|15087.6|15089.4|15088.4|15089.5|15088.5|15088|15087|78
1627057290000|2021-07-23 16:21:30|15089.5|15088.5|15091.7|15090.7|15092.6|15091.6|15089.5|15088.5|289
1627057300000|2021-07-23 16:21:40|15091.5|15090.5|15090.2|15089.2|15091.7|15090.7|15090.2|15089.2|104
1627057310000|2021-07-23 16:21:50|15090.4|15089.4|15091.4|15090.4|15091.6|15090.6|15090.2|15089.2|62
1627057320000|2021-07-23 16:22:00|15091.2|15090.2|15091.7|15090.7|15092|15091|15091|15090|100
1627057330000|2021-07-23 16:22:10|15091.9|15090.9|15093|15092|15093.6|15092.6|15091.5|15090.5|204
1627057340000|2021-07-23 16:22:20|15092.7|15091.7|15092.7|15091.7|15093.5|15092.5|15092.6|15091.6|183
1627057350000|2021-07-23 16:22:30|15092.9|15091.9|15092.6|15091.6|15093.4|15092.4|15092.1|15091.1|81
1627057360000|2021-07-23 16:22:40|15092.5|15091.5|15093.4|15092.4|15093.9|15092.9|15092|15091|142
1627057370000|2021-07-23 16:22:50|15093.2|15092.2|15092.7|15091.7|15093.6|15092.6|15092.4|15091.4|74
1627057380000|2021-07-23 16:23:00|15092.5|15091.5|15090.2|15089.2|15092.6|15091.6|15090.1|15089.1|184
1627057390000|2021-07-23 16:23:10|15090.4|15089.4|15091.1|15090.1|15091.1|15090.1|15089.9|15088.9|114
1627057400000|2021-07-23 16:23:20|15091.2|15090.2|15091|15090|15091.5|15090.5|15090.6|15089.6|48
1627057410000|2021-07-23 16:23:30|15091.1|15090.1|15089|15088|15091.1|15090.1|15089|15088|80
1627057420000|2021-07-23 16:23:40|15088.9|15087.9|15089.2|15088.2|15089.7|15088.7|15088.5|15087.5|92
1627057430000|2021-07-23 16:23:50|15089.4|15088.4|15088.2|15087.2|15089.4|15088.4|15087.7|15086.7|90
1627057440000|2021-07-23 16:24:00|15088|15087|15088.1|15087.1|15088.9|15087.9|15087|15086|139
1627057450000|2021-07-23 16:24:10|15088|15087|15088.1|15087.1|15088.2|15087.2|15087.1|15086.1|88
1627057460000|2021-07-23 16:24:20|15088|15087|15089.4|15088.4|15089.4|15088.4|15087.9|15086.9|150
1627057470000|2021-07-23 16:24:30|15089.5|15088.5|15089.9|15088.9|15090.2|15089.2|15088.2|15087.2|123
1627057480000|2021-07-23 16:24:40|15090|15089|15090.1|15089.1|15090.6|15089.6|15089.5|15088.5|88
1627057490000|2021-07-23 16:24:50|15090|15089|15090.2|15089.2|15091|15090|15089.2|15088.2|78
1627057500000|2021-07-23 16:25:00|15090.5|15089.5|15092.1|15091.1|15092.4|15091.4|15090.5|15089.5|93
1627057510000|2021-07-23 16:25:10|15092|15091|15090.4|15089.4|15093|15092|15090.2|15089.2|107
1627057520000|2021-07-23 16:25:20|15090.2|15089.2|15088.2|15087.2|15090.2|15089.2|15088.1|15087.1|117
1627057530000|2021-07-23 16:25:30|15088.5|15087.5|15086.9|15085.9|15089|15088|15086.5|15085.5|123
1627057540000|2021-07-23 16:25:40|15087|15086|15085.4|15084.4|15087.2|15086.2|15085.4|15084.4|105
1627057550000|2021-07-23 16:25:50|15085.5|15084.5|15087.2|15086.2|15087.4|15086.4|15085.2|15084.2|129
1627057560000|2021-07-23 16:26:00|15087.4|15086.4|15087.2|15086.2|15088.5|15087.5|15087|15086|97
1627057570000|2021-07-23 16:26:10|15087.1|15086.1|15087.1|15086.1|15087.1|15086.1|15085.7|15084.7|66
1627057580000|2021-07-23 16:26:20|15087.2|15086.2|15084.9|15083.9|15087.4|15086.4|15084.7|15083.7|92
1627057590000|2021-07-23 16:26:30|15084.7|15083.7|15084.4|15083.4|15084.9|15083.9|15083|15082|230
1627057600000|2021-07-23 16:26:40|15084.5|15083.5|15083.5|15082.5|15084.7|15083.7|15083.1|15082.1|62
1627057610000|2021-07-23 16:26:50|15083.6|15082.6|15085.6|15084.6|15085.7|15084.7|15083.6|15082.6|71
1627057620000|2021-07-23 16:27:00|15085.7|15084.7|15083.5|15082.5|15086.2|15085.2|15083.5|15082.5|137
1627057630000|2021-07-23 16:27:10|15083.4|15082.4|15083.9|15082.9|15084.7|15083.7|15082.5|15081.5|71
1627057640000|2021-07-23 16:27:20|15083.7|15082.7|15084.9|15083.9|15085.4|15084.4|15083.4|15082.4|92
1627057650000|2021-07-23 16:27:30|15084.7|15083.7|15084.1|15083.1|15085.5|15084.5|15083.4|15082.4|81
1627057660000|2021-07-23 16:27:40|15084.2|15083.2|15084|15083|15085.1|15084.1|15084|15083|41
1627057670000|2021-07-23 16:27:50|15084.1|15083.1|15084.4|15083.4|15084.5|15083.5|15083.2|15082.2|45
1627057680000|2021-07-23 16:28:00|15084.5|15083.5|15083.7|15082.7|15085.5|15084.5|15083.7|15082.7|49
1627057690000|2021-07-23 16:28:10|15083.9|15082.9|15086|15085|15086.1|15085.1|15083.7|15082.7|76
1627057700000|2021-07-23 16:28:20|15085.9|15084.9|15085.4|15084.4|15086|15085|15085|15084|55
1627057710000|2021-07-23 16:28:30|15084.5|15083.5|15084.4|15083.4|15084.7|15083.7|15084|15083|40
1627057720000|2021-07-23 16:28:40|15084.5|15083.5|15085.2|15084.2|15085.2|15084.2|15084.2|15083.2|51
1627057730000|2021-07-23 16:28:50|15085.1|15084.1|15085.9|15084.9|15086.2|15085.2|15085.1|15084.1|88
1627057740000|2021-07-23 16:29:00|15085.7|15084.7|15085.4|15084.4|15086.2|15085.2|15085|15084|110
1627057750000|2021-07-23 16:29:10|15085.5|15084.5|15082.5|15081.5|15085.7|15084.7|15082.5|15081.5|100
1627057760000|2021-07-23 16:29:20|15082.4|15081.4|15081.7|15080.7|15082.9|15081.9|15081.5|15080.5|128
1627057770000|2021-07-23 16:29:30|15081.9|15080.9|15081|15080|15081.9|15080.9|15080.2|15079.2|120
1627057780000|2021-07-23 16:29:40|15080.7|15079.7|15080.6|15079.6|15081|15080|15080.4|15079.4|105
1627057790000|2021-07-23 16:29:50|15080.7|15079.7|15081|15080|15081.4|15080.4|15080.5|15079.5|127
1627057800000|2021-07-23 16:30:00|15081.1|15080.1|15082|15081|15084.2|15083.2|15081.1|15080.1|230
1627057810000|2021-07-23 16:30:10|15082.1|15081.1|15081.4|15080.4|15082.2|15081.2|15080.6|15079.6|76
1627057820000|2021-07-23 16:30:20|15081.2|15080.2|15081.4|15080.4|15082.2|15081.2|15080.7|15079.7|50
1627057830000|2021-07-23 16:30:30|15081.5|15080.5|15081.5|15080.5|15081.9|15080.9|15080.1|15079.1|60
1627057840000|2021-07-23 16:30:40|15081.6|15080.6|15083.1|15082.1|15083.4|15082.4|15081.4|15080.4|54
1627057850000|2021-07-23 16:30:50|15083.2|15082.2|15084.5|15083.5|15085|15084|15083.1|15082.1|97
1627057860000|2021-07-23 16:31:00|15084.7|15083.7|15085.2|15084.2|15085.9|15084.9|15084.7|15083.7|65
1627057870000|2021-07-23 16:31:10|15085.4|15084.4|15085.1|15084.1|15085.7|15084.7|15084.9|15083.9|43
1627057880000|2021-07-23 16:31:20|15085.2|15084.2|15084.6|15083.6|15085.5|15084.5|15084.5|15083.5|37
1627057890000|2021-07-23 16:31:30|15084.1|15083.1|15084|15083|15084.7|15083.7|15083.7|15082.7|25
1627057900000|2021-07-23 16:31:40|15084.1|15083.1|15084.1|15083.1|15084.7|15083.7|15083.2|15082.2|47
1627057910000|2021-07-23 16:31:50|15084|15083|15084.2|15083.2|15084.2|15083.2|15083.5|15082.5|42
1627057920000|2021-07-23 16:32:00|15084.5|15083.5|15085.2|15084.2|15085.5|15084.5|15084|15083|82
1627057930000|2021-07-23 16:32:10|15085.4|15084.4|15085|15084|15085.9|15084.9|15084.7|15083.7|56
1627057940000|2021-07-23 16:32:20|15084.9|15083.9|15084.2|15083.2|15085|15084|15083.9|15082.9|68
1627057950000|2021-07-23 16:32:30|15084.1|15083.1|15083.5|15082.5|15084.4|15083.4|15083|15082|105
1627057960000|2021-07-23 16:32:40|15083.4|15082.4|15083.9|15082.9|15084.2|15083.2|15083.2|15082.2|47
1627057970000|2021-07-23 16:32:50|15084|15083|15083.1|15082.1|15084.1|15083.1|15082.6|15081.6|60
1627057980000|2021-07-23 16:33:00|15083.4|15082.4|15085|15084|15085.2|15084.2|15083.1|15082.1|41
1627057990000|2021-07-23 16:33:10|15084.9|15083.9|15084.6|15083.6|15084.9|15083.9|15084|15083|23
1627058000000|2021-07-23 16:33:20|15083.7|15082.7|15082.7|15081.7|15083.9|15082.9|15082.7|15081.7|72
1627058010000|2021-07-23 16:33:30|15082.9|15081.9|15083.6|15082.6|15083.7|15082.7|15082.2|15081.2|98
1627058020000|2021-07-23 16:33:40|15083.5|15082.5|15083.4|15082.4|15084.2|15083.2|15083|15082|47
1627058030000|2021-07-23 16:33:50|15083.5|15082.5|15081.4|15080.4|15083.7|15082.7|15081.2|15080.2|60
1627058040000|2021-07-23 16:34:00|15081.1|15080.1|15080.9|15079.9|15081.7|15080.7|15080.4|15079.4|102
1627058050000|2021-07-23 16:34:10|15080.7|15079.7|15082|15081|15082.6|15081.6|15080.4|15079.4|45
1627058060000|2021-07-23 16:34:20|15081.6|15080.6|15081.7|15080.7|15082|15081|15080.5|15079.5|113
1627058070000|2021-07-23 16:34:30|15081.6|15080.6|15081.5|15080.5|15081.7|15080.7|15081|15080|45
1627058080000|2021-07-23 16:34:40|15081.4|15080.4|15082.1|15081.1|15082.1|15081.1|15081.1|15080.1|28
1627058090000|2021-07-23 16:34:50|15082|15081|15083.6|15082.6|15083.7|15082.7|15082|15081|70
1627058100000|2021-07-23 16:35:00|15083.7|15082.7|15083.9|15082.9|15084.6|15083.6|15083.2|15082.2|120
1627058110000|2021-07-23 16:35:10|15084|15083|15082.2|15081.2|15084|15083|15082.1|15081.1|80
1627058120000|2021-07-23 16:35:20|15082.5|15081.5|15081.7|15080.7|15083.6|15082.6|15081.7|15080.7|60
1627058130000|2021-07-23 16:35:30|15081.9|15080.9|15082.2|15081.2|15082.7|15081.7|15081.6|15080.6|52
1627058140000|2021-07-23 16:35:40|15082.4|15081.4|15083.2|15082.2|15083.7|15082.7|15082|15081|65
1627058150000|2021-07-23 16:35:50|15083.4|15082.4|15082.5|15081.5|15083.6|15082.6|15082.1|15081.1|48
1627058160000|2021-07-23 16:36:00|15082.6|15081.6|15082.6|15081.6|15082.7|15081.7|15081.6|15080.6|107
1627058170000|2021-07-23 16:36:10|15082.5|15081.5|15082|15081|15083.4|15082.4|15081.9|15080.9|57
1627058180000|2021-07-23 16:36:20|15082.1|15081.1|15081.2|15080.2|15082.1|15081.1|15081|15080|107
1627058190000|2021-07-23 16:36:30|15081.4|15080.4|15081|15080|15081.4|15080.4|15080.4|15079.4|67
1627058200000|2021-07-23 16:36:40|15081.1|15080.1|15081.2|15080.2|15082.2|15081.2|15081.1|15080.1|80
1627058210000|2021-07-23 16:36:50|15081.5|15080.5|15081.1|15080.1|15081.7|15080.7|15080.7|15079.7|69
1627058220000|2021-07-23 16:37:00|15081.2|15080.2|15079.9|15078.9|15081.6|15080.6|15079.7|15078.7|161
1627058230000|2021-07-23 16:37:10|15080|15079|15077.9|15076.9|15080|15079|15077.7|15076.7|173
1627058240000|2021-07-23 16:37:20|15077.7|15076.7|15076.5|15075.5|15077.9|15076.9|15076.4|15075.4|134
1627058250000|2021-07-23 16:37:30|15076.2|15075.2|15076.4|15075.4|15076.7|15075.7|15076|15075|60
1627058260000|2021-07-23 16:37:40|15076.5|15075.5|15077.9|15076.9|15078.4|15077.4|15076|15075|120
1627058270000|2021-07-23 16:37:50|15078.1|15077.1|15078.7|15077.7|15079.2|15078.2|15078|15077|126
1627058280000|2021-07-23 16:38:00|15079|15078|15080.7|15079.7|15081.9|15080.9|15079|15078|211
1627058290000|2021-07-23 16:38:10|15080.4|15079.4|15080.4|15079.4|15080.7|15079.7|15080|15079|51
1627058300000|2021-07-23 16:38:20|15080.2|15079.2|15080.4|15079.4|15080.7|15079.7|15079.9|15078.9|56
1627058310000|2021-07-23 16:38:30|15080.5|15079.5|15080.7|15079.7|15081|15080|15080|15079|87
1627058320000|2021-07-23 16:38:40|15080.9|15079.9|15082.1|15081.1|15082.4|15081.4|15080.6|15079.6|99
1627058330000|2021-07-23 16:38:50|15082|15081|15082.1|15081.1|15082.7|15081.7|15081.7|15080.7|60
1627058340000|2021-07-23 16:39:00|15082.2|15081.2|15081.2|15080.2|15082.5|15081.5|15081|15080|57
1627058350000|2021-07-23 16:39:10|15081.1|15080.1|15080.4|15079.4|15081.2|15080.2|15080|15079|56
1627058360000|2021-07-23 16:39:20|15080.2|15079.2|15080.6|15079.6|15080.7|15079.7|15079.5|15078.5|71
1627058370000|2021-07-23 16:39:30|15080.5|15079.5|15081.1|15080.1|15081.5|15080.5|15080|15079|83
1627058380000|2021-07-23 16:39:40|15081.2|15080.2|15082.6|15081.6|15082.6|15081.6|15081|15080|36
1627058390000|2021-07-23 16:39:50|15082.7|15081.7|15083.5|15082.5|15083.5|15082.5|15082.5|15081.5|134
1627058400000|2021-07-23 16:40:00|15083.4|15082.4|15084.2|15083.2|15084.7|15083.7|15083.4|15082.4|167
1627058410000|2021-07-23 16:40:10|15084.4|15083.4|15085.7|15084.7|15085.7|15084.7|15083.5|15082.5|166
1627058420000|2021-07-23 16:40:20|15086|15085|15085.4|15084.4|15087|15086|15085.1|15084.1|305
1627058430000|2021-07-23 16:40:30|15085.5|15084.5|15085.2|15084.2|15085.9|15084.9|15084.6|15083.6|43
1627058440000|2021-07-23 16:40:40|15085.4|15084.4|15085.1|15084.1|15085.4|15084.4|15084|15083|82
1627058450000|2021-07-23 16:40:50|15085.2|15084.2|15085.9|15084.9|15087|15086|15085|15084|67
1627058460000|2021-07-23 16:41:00|15085.7|15084.7|15086.4|15085.4|15086.5|15085.5|15085.6|15084.6|88
1627058470000|2021-07-23 16:41:10|15086.2|15085.2|15086.2|15085.2|15086.7|15085.7|15085.7|15084.7|136
1627058480000|2021-07-23 16:41:20|15086.1|15085.1|15086|15085|15086.2|15085.2|15084.2|15083.2|151
1627058490000|2021-07-23 16:41:30|15086.1|15085.1|15087.5|15086.5|15087.7|15086.7|15086.1|15085.1|110
1627058500000|2021-07-23 16:41:40|15087.6|15086.6|15089|15088|15089|15088|15087.4|15086.4|122
1627058510000|2021-07-23 16:41:50|15088.9|15087.9|15089.1|15088.1|15089.2|15088.2|15087.9|15086.9|98
1627058520000|2021-07-23 16:42:00|15089.2|15088.2|15089.6|15088.6|15090|15089|15088.5|15087.5|103
1627058530000|2021-07-23 16:42:10|15089.5|15088.5|15089.9|15088.9|15090|15089|15089|15088|75
1627058540000|2021-07-23 16:42:20|15090|15089|15088.7|15087.7|15090.5|15089.5|15088.2|15087.2|96
1627058550000|2021-07-23 16:42:30|15088.6|15087.6|15088.6|15087.6|15089|15088|15088|15087|80
1627058560000|2021-07-23 16:42:40|15088.7|15087.7|15090.5|15089.5|15090.6|15089.6|15088.6|15087.6|51
1627058570000|2021-07-23 16:42:50|15090.2|15089.2|15091.1|15090.1|15091.2|15090.2|15090.2|15089.2|151
1627058580000|2021-07-23 16:43:00|15091|15090|15091.5|15090.5|15091.7|15090.7|15089.9|15088.9|182
1627058590000|2021-07-23 16:43:10|15091.6|15090.6|15091.5|15090.5|15092|15091|15091.2|15090.2|156
1627058600000|2021-07-23 16:43:20|15091.6|15090.6|15092.4|15091.4|15092.6|15091.6|15091.2|15090.2|193
1627058610000|2021-07-23 16:43:30|15092.5|15091.5|15091.6|15090.6|15092.6|15091.6|15091|15090|77
1627058620000|2021-07-23 16:43:40|15091.9|15090.9|15091.7|15090.7|15092.1|15091.1|15091.4|15090.4|42
1627058630000|2021-07-23 16:43:50|15091.5|15090.5|15092.4|15091.4|15092.5|15091.5|15091|15090|124
1627058640000|2021-07-23 16:44:00|15092.2|15091.2|15091.1|15090.1|15092.2|15091.2|15090.7|15089.7|112
1627058650000|2021-07-23 16:44:10|15091.2|15090.2|15092|15091|15092.5|15091.5|15091.2|15090.2|85
1627058660000|2021-07-23 16:44:20|15092.1|15091.1|15092.1|15091.1|15092.7|15091.7|15091.7|15090.7|68
1627058670000|2021-07-23 16:44:30|15092.2|15091.2|15092.4|15091.4|15093|15092|15091.9|15090.9|62
1627058680000|2021-07-23 16:44:40|15092.2|15091.2|15092.6|15091.6|15092.6|15091.6|15092|15091|44
1627058690000|2021-07-23 16:44:50|15092.5|15091.5|15092.7|15091.7|15092.9|15091.9|15092.2|15091.2|62
1627058700000|2021-07-23 16:45:00|15092.6|15091.6|15093.5|15092.5|15094|15093|15092.5|15091.5|127
1627058710000|2021-07-23 16:45:10|15093.7|15092.7|15091.9|15090.9|15093.9|15092.9|15091.6|15090.6|107
1627058720000|2021-07-23 16:45:20|15091.7|15090.7|15093.5|15092.5|15093.7|15092.7|15091.7|15090.7|82
1627058730000|2021-07-23 16:45:30|15093.4|15092.4|15093|15092|15093.9|15092.9|15092.5|15091.5|83
1627058740000|2021-07-23 16:45:40|15092.7|15091.7|15093.6|15092.6|15093.9|15092.9|15092.7|15091.7|65
1627058750000|2021-07-23 16:45:50|15093.5|15092.5|15092.4|15091.4|15094.1|15093.1|15092.4|15091.4|103
1627058760000|2021-07-23 16:46:00|15092.5|15091.5|15093.4|15092.4|15093.5|15092.5|15092|15091|87
1627058770000|2021-07-23 16:46:10|15093.2|15092.2|15092.2|15091.2|15093.4|15092.4|15092|15091|94
1627058780000|2021-07-23 16:46:20|15092.1|15091.1|15090|15089|15092.1|15091.1|15089.9|15088.9|135
1627058790000|2021-07-23 16:46:30|15090.1|15089.1|15090.2|15089.2|15090.7|15089.7|15090|15089|132
1627058800000|2021-07-23 16:46:40|15090.4|15089.4|15090.6|15089.6|15091.7|15090.7|15090.2|15089.2|69
1627058810000|2021-07-23 16:46:50|15090.7|15089.7|15090.2|15089.2|15091.2|15090.2|15090|15089|79
1627058820000|2021-07-23 16:47:00|15090.4|15089.4|15088.6|15087.6|15090.6|15089.6|15088.1|15087.1|183
1627058830000|2021-07-23 16:47:10|15089.5|15088.5|15089.9|15088.9|15090.2|15089.2|15089.1|15088.1|93
1627058840000|2021-07-23 16:47:20|15090|15089|15089.6|15088.6|15090.5|15089.5|15089.2|15088.2|88
1627058850000|2021-07-23 16:47:30|15089.7|15088.7|15090.4|15089.4|15090.4|15089.4|15089.7|15088.7|57
1627058860000|2021-07-23 16:47:40|15090.2|15089.2|15090.5|15089.5|15090.5|15089.5|15089.9|15088.9|97
1627058870000|2021-07-23 16:47:50|15090.7|15089.7|15090.7|15089.7|15091.1|15090.1|15090|15089|83
1627058880000|2021-07-23 16:48:00|15091.2|15090.2|15091|15090|15091.4|15090.4|15090.7|15089.7|43
1627058890000|2021-07-23 16:48:10|15090.9|15089.9|15091.7|15090.7|15092|15091|15090.9|15089.9|99
1627058900000|2021-07-23 16:48:20|15091.9|15090.9|15091.2|15090.2|15092|15091|15091|15090|64
1627058910000|2021-07-23 16:48:30|15091.5|15090.5|15092|15091|15092|15091|15091.2|15090.2|33
1627058920000|2021-07-23 16:48:40|15091.9|15090.9|15092.5|15091.5|15092.5|15091.5|15091.2|15090.2|133
1627058930000|2021-07-23 16:48:50|15092.7|15091.7|15094|15093|15094|15093|15092.4|15091.4|134
1627058940000|2021-07-23 16:49:00|15093.9|15092.9|15096|15095|15096.5|15095.5|15093.9|15092.9|307
1627058950000|2021-07-23 16:49:10|15096.1|15095.1|15095.7|15094.7|15096.7|15095.7|15095.5|15094.5|174
1627058960000|2021-07-23 16:49:20|15095.6|15094.6|15095.7|15094.7|15096|15095|15095.4|15094.4|71
1627058970000|2021-07-23 16:49:30|15095.5|15094.5|15094.8|15093.8|15095.7|15094.7|15094.4|15093.4|52
1627058980000|2021-07-23 16:49:40|15094.7|15093.7|15093.3|15092.3|15094.9|15093.9|15092.9|15091.9|76
1627058990000|2021-07-23 16:49:50|15093.2|15092.2|15091.5|15090.5|15093.3|15092.3|15091.5|15090.5|151
1627059000000|2021-07-23 16:50:00|15091.4|15090.4|15091.1|15090.1|15092|15091|15091.1|15090.1|85
1627059010000|2021-07-23 16:50:10|15090.9|15089.9|15089.3|15088.3|15090.9|15089.9|15089.3|15088.3|141
1627059020000|2021-07-23 16:50:20|15089.1|15088.1|15089.9|15088.9|15090.4|15089.4|15088.9|15087.9|141
1627059030000|2021-07-23 16:50:30|15090|15089|15090|15089|15090.3|15089.3|15089.4|15088.4|37
1627059040000|2021-07-23 16:50:40|15089.9|15088.9|15089.5|15088.5|15089.9|15088.9|15089.1|15088.1|60
1627059050000|2021-07-23 16:50:50|15089.4|15088.4|15089|15088|15090|15089|15089|15088|100
1627059060000|2021-07-23 16:51:00|15088|15087|15087.6|15086.6|15088.3|15087.3|15087.3|15086.3|227
1627059070000|2021-07-23 16:51:10|15087.8|15086.8|15087.5|15086.5|15087.8|15086.8|15086.3|15085.3|155
1627059080000|2021-07-23 16:51:20|15087.4|15086.4|15087|15086|15088.5|15087.5|15086.3|15085.3|147
1627059090000|2021-07-23 16:51:30|15087.1|15086.1|15085.9|15084.9|15087.3|15086.3|15085.8|15084.8|65
1627059100000|2021-07-23 16:51:40|15086|15085|15085.4|15084.4|15086.3|15085.3|15085.1|15084.1|128
1627059110000|2021-07-23 16:51:50|15085.6|15084.6|15086.4|15085.4|15086.4|15085.4|15085.3|15084.3|81
1627059120000|2021-07-23 16:52:00|15086.5|15085.5|15087.1|15086.1|15087.4|15086.4|15086.3|15085.3|73
1627059130000|2021-07-23 16:52:10|15087|15086|15087.1|15086.1|15087.9|15086.9|15086.8|15085.8|57
1627059140000|2021-07-23 16:52:20|15087|15086|15087.4|15086.4|15088|15087|15086.8|15085.8|66
1627059150000|2021-07-23 16:52:30|15087.5|15086.5|15087.5|15086.5|15087.5|15086.5|15087|15086|25
1627059160000|2021-07-23 16:52:40|15087.6|15086.6|15087.1|15086.1|15088.3|15087.3|15086.8|15085.8|92
1627059170000|2021-07-23 16:52:50|15087.3|15086.3|15087.9|15086.9|15088|15087|15086.5|15085.5|31
1627059180000|2021-07-23 16:53:00|15088|15087|15088.3|15087.3|15089|15088|15087.8|15086.8|88
1627059190000|2021-07-23 16:53:10|15088.4|15087.4|15087.4|15086.4|15088.4|15087.4|15087.1|15086.1|125
1627059200000|2021-07-23 16:53:20|15087.5|15086.5|15087.9|15086.9|15088.3|15087.3|15086.8|15085.8|38
1627059210000|2021-07-23 16:53:30|15088|15087|15088|15087|15088.8|15087.8|15087.8|15086.8|31
1627059220000|2021-07-23 16:53:40|15088.1|15087.1|15088.6|15087.6|15089|15088|15087.8|15086.8|57
1627059230000|2021-07-23 16:53:50|15088.5|15087.5|15087.3|15086.3|15088.5|15087.5|15087|15086|47
1627059240000|2021-07-23 16:54:00|15087.1|15086.1|15087.1|15086.1|15088.1|15087.1|15087|15086|59
1627059250000|2021-07-23 16:54:10|15087|15086|15086.8|15085.8|15087.3|15086.3|15086.3|15085.3|67
1627059260000|2021-07-23 16:54:20|15086.6|15085.6|15087.9|15086.9|15088.1|15087.1|15086.5|15085.5|59
1627059270000|2021-07-23 16:54:30|15088|15087|15086.6|15085.6|15088|15087|15086|15085|57
1627059280000|2021-07-23 16:54:40|15086.5|15085.5|15087.6|15086.6|15087.8|15086.8|15086.4|15085.4|28
1627059290000|2021-07-23 16:54:50|15087.5|15086.5|15086.8|15085.8|15087.6|15086.6|15086.8|15085.8|61
1627059300000|2021-07-23 16:55:00|15086.9|15085.9|15088.1|15087.1|15088.3|15087.3|15086.8|15085.8|49
1627059310000|2021-07-23 16:55:10|15088|15087|15087|15086|15088.1|15087.1|15086.5|15085.5|39
1627059320000|2021-07-23 16:55:20|15087.1|15086.1|15088|15087|15088|15087|15086.5|15085.5|46
1627059330000|2021-07-23 16:55:30|15087.9|15086.9|15086.5|15085.5|15087.9|15086.9|15085.8|15084.8|66
1627059340000|2021-07-23 16:55:40|15086.3|15085.3|15086.1|15085.1|15087.1|15086.1|15085.8|15084.8|31
1627059350000|2021-07-23 16:55:50|15086|15085|15087.8|15086.8|15087.8|15086.8|15086|15085|67
1627059360000|2021-07-23 16:56:00|15088.5|15087.5|15088.8|15087.8|15088.8|15087.8|15087.4|15086.4|99
1627059370000|2021-07-23 16:56:10|15088.6|15087.6|15088.6|15087.6|15089.1|15088.1|15088|15087|88
1627059380000|2021-07-23 16:56:20|15088.8|15087.8|15091.6|15090.6|15091.8|15090.8|15088.6|15087.6|138
1627059390000|2021-07-23 16:56:30|15091.8|15090.8|15091.1|15090.1|15091.8|15090.8|15090.6|15089.6|68
1627059400000|2021-07-23 16:56:40|15091.3|15090.3|15091.1|15090.1|15091.6|15090.6|15090.8|15089.8|71
1627059410000|2021-07-23 16:56:50|15091.3|15090.3|15092.5|15091.5|15092.5|15091.5|15091.3|15090.3|45
1627059420000|2021-07-23 16:57:00|15092.1|15091.1|15091.9|15090.9|15093.3|15092.3|15091.4|15090.4|111
1627059430000|2021-07-23 16:57:10|15092|15091|15092.9|15091.9|15093.4|15092.4|15091.9|15090.9|35
1627059440000|2021-07-23 16:57:20|15093|15092|15093.5|15092.5|15093.8|15092.8|15092.9|15091.9|71
1627059450000|2021-07-23 16:57:30|15093.6|15092.6|15092.8|15091.8|15093.8|15092.8|15092.8|15091.8|141
1627059460000|2021-07-23 16:57:40|15092.9|15091.9|15092.9|15091.9|15093.1|15092.1|15092.6|15091.6|63
1627059470000|2021-07-23 16:57:50|15092.8|15091.8|15092.6|15091.6|15093|15092|15092|15091|40
1627059480000|2021-07-23 16:58:00|15092.9|15091.9|15092.4|15091.4|15093.4|15092.4|15092|15091|93
1627059490000|2021-07-23 16:58:10|15092.3|15091.3|15091.9|15090.9|15092.3|15091.3|15090.9|15089.9|69
1627059500000|2021-07-23 16:58:20|15091.6|15090.6|15090.9|15089.9|15091.8|15090.8|15090.5|15089.5|81
1627059510000|2021-07-23 16:58:30|15090.8|15089.8|15091.3|15090.3|15091.5|15090.5|15090.3|15089.3|47
1627059520000|2021-07-23 16:58:40|15091.4|15090.4|15092.9|15091.9|15093.1|15092.1|15091.3|15090.3|52
1627059530000|2021-07-23 16:58:50|15092.8|15091.8|15093.4|15092.4|15094.1|15093.1|15092.8|15091.8|62
1627059540000|2021-07-23 16:59:00|15093.5|15092.5|15092.5|15091.5|15093.5|15092.5|15092|15091|75
1627059550000|2021-07-23 16:59:10|15092.6|15091.6|15093.1|15092.1|15093.5|15092.5|15092.3|15091.3|26
1627059560000|2021-07-23 16:59:20|15093|15092|15092.8|15091.8|15093|15092|15092.3|15091.3|41
1627059570000|2021-07-23 16:59:30|15092.9|15091.9|15092.9|15091.9|15093.5|15092.5|15092.3|15091.3|56
1627059580000|2021-07-23 16:59:40|15093|15092|15093.4|15092.4|15093.6|15092.6|15093|15092|52
1627059590000|2021-07-23 16:59:50|15093.5|15092.5|15092.9|15091.9|15093.5|15092.5|15092.8|15091.8|58
1627059600000|2021-07-23 17:00:00|15093|15092|15093.8|15092.8|15094.1|15093.1|15093|15092|91
1627059610000|2021-07-23 17:00:10|15093.6|15092.6|15096.5|15095.5|15096.6|15095.6|15093.3|15092.3|299
1627059620000|2021-07-23 17:00:20|15096.3|15095.3|15096|15095|15096.4|15095.4|15095.3|15094.3|161
1627059630000|2021-07-23 17:00:30|15095.9|15094.9|15095.3|15094.3|15096.3|15095.3|15095|15094|100
1627059640000|2021-07-23 17:00:40|15095.4|15094.4|15093.6|15092.6|15095.5|15094.5|15093.3|15092.3|106
1627059650000|2021-07-23 17:00:50|15093.5|15092.5|15093|15092|15094|15093|15093|15092|91
1627059660000|2021-07-23 17:01:00|15093.1|15092.1|15094|15093|15094|15093|15092.8|15091.8|99
1627059670000|2021-07-23 17:01:10|15093.9|15092.9|15092.4|15091.4|15094.1|15093.1|15092.4|15091.4|94
1627059680000|2021-07-23 17:01:20|15092.3|15091.3|15090|15089|15092.3|15091.3|15089.6|15088.6|227
1627059690000|2021-07-23 17:01:30|15090.1|15089.1|15090.4|15089.4|15090.4|15089.4|15089.3|15088.3|55
1627059700000|2021-07-23 17:01:40|15090.5|15089.5|15090.6|15089.6|15090.9|15089.9|15089.5|15088.5|81
1627059710000|2021-07-23 17:01:50|15090.5|15089.5|15090.8|15089.8|15091|15090|15089.6|15088.6|80
1627059720000|2021-07-23 17:02:00|15090.9|15089.9|15090.3|15089.3|15091.5|15090.5|15090.3|15089.3|102
1627059730000|2021-07-23 17:02:10|15090.4|15089.4|15091|15090|15091|15090|15090.3|15089.3|65
1627059740000|2021-07-23 17:02:20|15091.3|15090.3|15091.6|15090.6|15091.6|15090.6|15090.1|15089.1|131
1627059750000|2021-07-23 17:02:30|15091.5|15090.5|15091.1|15090.1|15091.6|15090.6|15090.6|15089.6|69
1627059760000|2021-07-23 17:02:40|15091.3|15090.3|15091.1|15090.1|15092|15091|15091|15090|50
1627059770000|2021-07-23 17:02:50|15091.3|15090.3|15091.6|15090.6|15091.8|15090.8|15091.1|15090.1|55
1627059780000|2021-07-23 17:03:00|15091.9|15090.9|15091|15090|15092.4|15091.4|15091|15090|103
1627059790000|2021-07-23 17:03:10|15091.1|15090.1|15092|15091|15092.6|15091.6|15091|15090|69
1627059800000|2021-07-23 17:03:20|15091.8|15090.8|15091.5|15090.5|15092|15091|15091.1|15090.1|39
1627059810000|2021-07-23 17:03:30|15091.6|15090.6|15091|15090|15091.8|15090.8|15090.9|15089.9|74
1627059820000|2021-07-23 17:03:40|15090.9|15089.9|15091.8|15090.8|15092|15091|15090.8|15089.8|42
1627059830000|2021-07-23 17:03:50|15091.6|15090.6|15091.1|15090.1|15092|15091|15091|15090|35
1627059840000|2021-07-23 17:04:00|15091.3|15090.3|15091|15090|15091.5|15090.5|15090.5|15089.5|96
1627059850000|2021-07-23 17:04:10|15091.1|15090.1|15090|15089|15091.3|15090.3|15089.9|15088.9|58
1627059860000|2021-07-23 17:04:20|15089.9|15088.9|15089.6|15088.6|15090.9|15089.9|15089.6|15088.6|61
1627059870000|2021-07-23 17:04:30|15089.9|15088.9|15089.5|15088.5|15090|15089|15089|15088|99
1627059880000|2021-07-23 17:04:40|15089.3|15088.3|15089|15088|15089.4|15088.4|15088.3|15087.3|76
1627059890000|2021-07-23 17:04:50|15088.9|15087.9|15088.5|15087.5|15089.1|15088.1|15087.6|15086.6|138
1627059900000|2021-07-23 17:05:00|15089|15088|15088.9|15087.9|15089.5|15088.5|15088.5|15087.5|121
1627059910000|2021-07-23 17:05:10|15089|15088|15090|15089|15090|15089|15088.3|15087.3|63
1627059920000|2021-07-23 17:05:20|15089.9|15088.9|15091.5|15090.5|15091.8|15090.8|15089.3|15088.3|96
1627059930000|2021-07-23 17:05:30|15091.3|15090.3|15091.4|15090.4|15091.6|15090.6|15090.6|15089.6|65
1627059940000|2021-07-23 17:05:40|15091.3|15090.3|15091.1|15090.1|15091.6|15090.6|15090.8|15089.8|43
1627059950000|2021-07-23 17:05:50|15091.3|15090.3|15090.8|15089.8|15091.5|15090.5|15090.3|15089.3|47
1627059960000|2021-07-23 17:06:00|15090.9|15089.9|15090.6|15089.6|15092.3|15091.3|15090.4|15089.4|138
1627059970000|2021-07-23 17:06:10|15090.5|15089.5|15090.3|15089.3|15091.3|15090.3|15090.3|15089.3|55
1627059980000|2021-07-23 17:06:20|15090.4|15089.4|15090.9|15089.9|15091.4|15090.4|15090.3|15089.3|19
1627059990000|2021-07-23 17:06:30|15090.8|15089.8|15091.3|15090.3|15091.8|15090.8|15090.5|15089.5|13
1627060000000|2021-07-23 17:06:40|15091.4|15090.4|15091|15090|15091.5|15090.5|15090.8|15089.8|33
1627060010000|2021-07-23 17:06:50|15091.1|15090.1|15093.8|15092.8|15094|15093|15091|15090|180
1627060020000|2021-07-23 17:07:00|15093.6|15092.6|15095.6|15094.6|15096|15095|15093.5|15092.5|286
1627060030000|2021-07-23 17:07:10|15095.5|15094.5|15096.8|15095.8|15097.8|15096.8|15095.5|15094.5|214
1627060040000|2021-07-23 17:07:20|15097|15096|15095.8|15094.8|15097.1|15096.1|15095.6|15094.6|107
1627060050000|2021-07-23 17:07:30|15095.9|15094.9|15098|15097|15098.1|15097.1|15095.9|15094.9|224
1627060060000|2021-07-23 17:07:40|15098.1|15097.1|15098.4|15097.4|15098.5|15097.5|15097.5|15096.5|170
1627060070000|2021-07-23 17:07:50|15098.5|15097.5|15099.4|15098.4|15099.5|15098.5|15098|15097|229
1627060080000|2021-07-23 17:08:00|15099.3|15098.3|15100.1|15099.1|15100.4|15099.4|15099.3|15098.3|311
1627060090000|2021-07-23 17:08:10|15100.3|15099.3|15100.4|15099.4|15100.5|15099.5|15099.8|15098.8|130
1627060100000|2021-07-23 17:08:20|15100.5|15099.5|15100.1|15099.1|15101.9|15100.9|15100.1|15099.1|219
1627060110000|2021-07-23 17:08:30|15100|15099|15099.3|15098.3|15100.1|15099.1|15098.8|15097.8|254
1627060120000|2021-07-23 17:08:40|15099.4|15098.4|15098.3|15097.3|15099.9|15098.9|15098|15097|145
1627060130000|2021-07-23 17:08:50|15098.4|15097.4|15097.4|15096.4|15098.8|15097.8|15097.3|15096.3|124
1627060140000|2021-07-23 17:09:00|15097.1|15096.1|15098.8|15097.8|15098.8|15097.8|15096.6|15095.6|93
1627060150000|2021-07-23 17:09:10|15098.9|15097.9|15097.5|15096.5|15098.9|15097.9|15097.3|15096.3|46
1627060160000|2021-07-23 17:09:20|15097.4|15096.4|15098|15097|15098|15097|15097.4|15096.4|37
1627060170000|2021-07-23 17:09:30|15097.9|15096.9|15097.9|15096.9|15098|15097|15097.4|15096.4|66
1627060180000|2021-07-23 17:09:40|15097.8|15096.8|15098.4|15097.4|15098.5|15097.5|15097.8|15096.8|50
1627060190000|2021-07-23 17:09:50|15098.5|15097.5|15099|15098|15099|15098|15097.9|15096.9|53
1627060200000|2021-07-23 17:10:00|15098.9|15097.9|15100.6|15099.6|15101.5|15100.5|15098.9|15097.9|209
1627060210000|2021-07-23 17:10:10|15100.8|15099.8|15102.5|15101.5|15102.6|15101.6|15100.8|15099.8|154
1627060220000|2021-07-23 17:10:20|15102.6|15101.6|15100.3|15099.3|15102.8|15101.8|15100.3|15099.3|259
1627060230000|2021-07-23 17:10:30|15100.1|15099.1|15101.8|15100.8|15102.3|15101.3|15100|15099|103
1627060240000|2021-07-23 17:10:40|15101.9|15100.9|15102.4|15101.4|15102.4|15101.4|15101.4|15100.4|85
1627060250000|2021-07-23 17:10:50|15102.3|15101.3|15102.3|15101.3|15102.5|15101.5|15101.6|15100.6|99
1627060260000|2021-07-23 17:11:00|15102.1|15101.1|15102.4|15101.4|15102.8|15101.8|15101.5|15100.5|68
1627060270000|2021-07-23 17:11:10|15102.5|15101.5|15103.8|15102.8|15103.8|15102.8|15102.5|15101.5|210
1627060280000|2021-07-23 17:11:20|15103.6|15102.6|15104|15103|15104.3|15103.3|15103.4|15102.4|118
1627060290000|2021-07-23 17:11:30|15104.1|15103.1|15104.1|15103.1|15104.3|15103.3|15102.4|15101.4|150
1627060300000|2021-07-23 17:11:40|15104|15103|15104.3|15103.3|15105|15104|15103.8|15102.8|164
1627060310000|2021-07-23 17:11:50|15104.4|15103.4|15104.9|15103.9|15105.6|15104.6|15104.3|15103.3|114
1627060320000|2021-07-23 17:12:00|15105|15104|15104.6|15103.6|15105.8|15104.8|15104.4|15103.4|180
1627060330000|2021-07-23 17:12:10|15104.8|15103.8|15104.8|15103.8|15105|15104|15104.1|15103.1|125
1627060340000|2021-07-23 17:12:20|15104.9|15103.9|15105.1|15104.1|15105.3|15104.3|15104.6|15103.6|53
1627060350000|2021-07-23 17:12:30|15105|15104|15105.5|15104.5|15105.8|15104.8|15104.9|15103.9|58
1627060360000|2021-07-23 17:12:40|15105.4|15104.4|15105.5|15104.5|15106.3|15105.3|15104.9|15103.9|140
1627060370000|2021-07-23 17:12:50|15105.6|15104.6|15104.9|15103.9|15105.9|15104.9|15104.8|15103.8|48
1627060380000|2021-07-23 17:13:00|15104.8|15103.8|15104.6|15103.6|15105.3|15104.3|15104.3|15103.3|75
1627060390000|2021-07-23 17:13:10|15104.5|15103.5|15104.3|15103.3|15104.6|15103.6|15104.1|15103.1|38
1627060400000|2021-07-23 17:13:20|15104.4|15103.4|15104.4|15103.4|15105|15104|15104.4|15103.4|59
1627060410000|2021-07-23 17:13:30|15104.5|15103.5|15105.1|15104.1|15105.5|15104.5|15104.3|15103.3|79
1627060420000|2021-07-23 17:13:40|15105.3|15104.3|15105.5|15104.5|15105.8|15104.8|15104.8|15103.8|100
1627060430000|2021-07-23 17:13:50|15105.6|15104.6|15104.9|15103.9|15105.6|15104.6|15104.5|15103.5|46
1627060440000|2021-07-23 17:14:00|15104.8|15103.8|15106.9|15105.9|15106.9|15105.9|15104.8|15103.8|105
1627060450000|2021-07-23 17:14:10|15106.8|15105.8|15107.5|15106.5|15108|15107|15106.4|15105.4|181
1627060460000|2021-07-23 17:14:20|15107.6|15106.6|15108|15107|15108.3|15107.3|15107.4|15106.4|123
1627060470000|2021-07-23 17:14:30|15107.9|15106.9|15108.1|15107.1|15108.3|15107.3|15107.3|15106.3|126
1627060480000|2021-07-23 17:14:40|15108|15107|15107.1|15106.1|15108|15107|15107.1|15106.1|126
1627060490000|2021-07-23 17:14:50|15107.5|15106.5|15107.6|15106.6|15108.1|15107.1|15107.5|15106.5|114
1627060500000|2021-07-23 17:15:00|15107.8|15106.8|15108.9|15107.9|15109.1|15108.1|15107.3|15106.3|150
1627060510000|2021-07-23 17:15:10|15109|15108|15109.3|15108.3|15109.3|15108.3|15108.5|15107.5|97
1627060520000|2021-07-23 17:15:20|15109.4|15108.4|15110.1|15109.1|15110.3|15109.3|15109.3|15108.3|313
1627060530000|2021-07-23 17:15:30|15110.3|15109.3|15110.8|15109.8|15111.3|15110.3|15110|15109|165
1627060540000|2021-07-23 17:15:40|15110.9|15109.9|15110.6|15109.6|15111.1|15110.1|15110.1|15109.1|176
1627060550000|2021-07-23 17:15:50|15110.5|15109.5|15109.5|15108.5|15110.6|15109.6|15109.4|15108.4|121
1627060560000|2021-07-23 17:16:00|15109.4|15108.4|15109.3|15108.3|15110.3|15109.3|15109|15108|119
1627060570000|2021-07-23 17:16:10|15109.4|15108.4|15110.3|15109.3|15111|15110|15109.1|15108.1|91
1627060580000|2021-07-23 17:16:20|15110.1|15109.1|15108.4|15107.4|15110.3|15109.3|15108.4|15107.4|99
1627060590000|2021-07-23 17:16:30|15108.3|15107.3|15108.8|15107.8|15109.6|15108.6|15108.3|15107.3|81
1627060600000|2021-07-23 17:16:40|15109|15108|15108.6|15107.6|15109.1|15108.1|15107.8|15106.8|80
1627060610000|2021-07-23 17:16:50|15108.5|15107.5|15108.3|15107.3|15108.8|15107.8|15107.8|15106.8|79
1627060620000|2021-07-23 17:17:00|15108.1|15107.1|15106.5|15105.5|15108.3|15107.3|15106.4|15105.4|147
1627060630000|2021-07-23 17:17:10|15106.4|15105.4|15107|15106|15107|15106|15106|15105|165
1627060640000|2021-07-23 17:17:20|15107.1|15106.1|15107.3|15106.3|15107.8|15106.8|15106.8|15105.8|55
1627060650000|2021-07-23 17:17:30|15107|15106|15106|15105|15107|15106|15105.8|15104.8|88
1627060660000|2021-07-23 17:17:40|15105.9|15104.9|15105.5|15104.5|15106.6|15105.6|15105.4|15104.4|54
1627060670000|2021-07-23 17:17:50|15105.4|15104.4|15106.3|15105.3|15106.6|15105.6|15105.3|15104.3|93
1627060680000|2021-07-23 17:18:00|15106|15105|15105|15104|15106.3|15105.3|15105|15104|116
1627060690000|2021-07-23 17:18:10|15105.1|15104.1|15104.9|15103.9|15105.3|15104.3|15104|15103|185
1627060700000|2021-07-23 17:18:20|15105|15104|15107.8|15106.8|15107.8|15106.8|15104.4|15103.4|293
1627060710000|2021-07-23 17:18:30|15107.6|15106.6|15107.5|15106.5|15107.8|15106.8|15107|15106|57
1627060720000|2021-07-23 17:18:40|15107.8|15106.8|15109.6|15108.6|15109.8|15108.8|15107.6|15106.6|232
1627060730000|2021-07-23 17:18:50|15109.5|15108.5|15109.8|15108.8|15109.8|15108.8|15108.5|15107.5|60
1627060740000|2021-07-23 17:19:00|15109.6|15108.6|15109.6|15108.6|15110.1|15109.1|15109|15108|59
1627060750000|2021-07-23 17:19:10|15109.5|15108.5|15110.8|15109.8|15110.8|15109.8|15109.5|15108.5|72
1627060760000|2021-07-23 17:19:20|15110.9|15109.9|15110.9|15109.9|15112.4|15111.4|15110.9|15109.9|326
1627060770000|2021-07-23 17:19:30|15110.8|15109.8|15111|15110|15111.1|15110.1|15110.3|15109.3|53
1627060780000|2021-07-23 17:19:40|15111.1|15110.1|15111.6|15110.6|15112.1|15111.1|15111|15110|57
1627060790000|2021-07-23 17:19:50|15111.8|15110.8|15112.1|15111.1|15112.5|15111.5|15111.3|15110.3|105
1627060800000|2021-07-23 17:20:00|15112.3|15111.3|15112.6|15111.6|15113.5|15112.5|15112.1|15111.1|151
1627060810000|2021-07-23 17:20:10|15112.8|15111.8|15112.3|15111.3|15112.9|15111.9|15111.6|15110.6|116
1627060820000|2021-07-23 17:20:20|15112.8|15111.8|15111.5|15110.5|15112.8|15111.8|15111.3|15110.3|102
1627060830000|2021-07-23 17:20:30|15111.4|15110.4|15111.6|15110.6|15112.3|15111.3|15111.3|15110.3|75
1627060840000|2021-07-23 17:20:40|15111.8|15110.8|15114.3|15113.3|15114.6|15113.6|15111.8|15110.8|134
1627060850000|2021-07-23 17:20:50|15114|15113|15115.3|15114.3|15115.5|15114.5|15113.8|15112.8|219
1627060860000|2021-07-23 17:21:00|15115.1|15114.1|15115.6|15114.6|15116.5|15115.5|15115.1|15114.1|141
1627060870000|2021-07-23 17:21:10|15115.5|15114.5|15113.9|15112.9|15115.5|15114.5|15113.8|15112.8|122
1627060880000|2021-07-23 17:21:20|15113.8|15112.8|15114|15113|15114.9|15113.9|15113.5|15112.5|126
1627060890000|2021-07-23 17:21:30|15114.1|15113.1|15114.3|15113.3|15114.5|15113.5|15113.6|15112.6|117
1627060900000|2021-07-23 17:21:40|15114.4|15113.4|15113.1|15112.1|15114.5|15113.5|15113|15112|68
1627060910000|2021-07-23 17:21:50|15113.3|15112.3|15112.3|15111.3|15113.5|15112.5|15112|15111|120
1627060920000|2021-07-23 17:22:00|15112.4|15111.4|15113.1|15112.1|15113.1|15112.1|15112|15111|76
1627060930000|2021-07-23 17:22:10|15113.3|15112.3|15113.5|15112.5|15114.1|15113.1|15112.3|15111.3|102
1627060940000|2021-07-23 17:22:20|15113.6|15112.6|15115|15114|15115.3|15114.3|15113.6|15112.6|58
1627060950000|2021-07-23 17:22:30|15115.1|15114.1|15116.1|15115.1|15116.6|15115.6|15114.8|15113.8|116
1627060960000|2021-07-23 17:22:40|15116.3|15115.3|15118|15117|15118.3|15117.3|15116.1|15115.1|289
1627060970000|2021-07-23 17:22:50|15118.1|15117.1|15117.6|15116.6|15118.5|15117.5|15117.1|15116.1|173
1627060980000|2021-07-23 17:23:00|15117.8|15116.8|15118|15117|15118.3|15117.3|15117.5|15116.5|53
1627060990000|2021-07-23 17:23:10|15117.9|15116.9|15117.8|15116.8|15118.8|15117.8|15117.5|15116.5|135
1627061000000|2021-07-23 17:23:20|15117.9|15116.9|15117.4|15116.4|15117.9|15116.9|15117.3|15116.3|48
1627061010000|2021-07-23 17:23:30|15117.3|15116.3|15118.1|15117.1|15118.3|15117.3|15117.3|15116.3|91
1627061020000|2021-07-23 17:23:40|15118.3|15117.3|15118.8|15117.8|15119|15118|15118.1|15117.1|126
1627061030000|2021-07-23 17:23:50|15118.6|15117.6|15118.4|15117.4|15119|15118|15118.3|15117.3|79
1627061040000|2021-07-23 17:24:00|15118.5|15117.5|15118|15117|15118.5|15117.5|15117.4|15116.4|86
1627061050000|2021-07-23 17:24:10|15118.1|15117.1|15118.4|15117.4|15118.4|15117.4|15117.6|15116.6|66
1627061060000|2021-07-23 17:24:20|15118.5|15117.5|15119.6|15118.6|15119.6|15118.6|15118.1|15117.1|116
1627061070000|2021-07-23 17:24:30|15119.5|15118.5|15118.5|15117.5|15119.9|15118.9|15118.5|15117.5|133
1627061080000|2021-07-23 17:24:40|15118.6|15117.6|15118.3|15117.3|15118.9|15117.9|15118|15117|92
1627061090000|2021-07-23 17:24:50|15118.4|15117.4|15118.8|15117.8|15118.8|15117.8|15117.3|15116.3|136
1627061100000|2021-07-23 17:25:00|15118.6|15117.6|15119|15118|15119|15118|15118.4|15117.4|76
1627061110000|2021-07-23 17:25:10|15118.9|15117.9|15120|15119|15120.1|15119.1|15118.6|15117.6|145
1627061120000|2021-07-23 17:25:20|15120.1|15119.1|15119.9|15118.9|15120.3|15119.3|15118.8|15117.8|126
1627061130000|2021-07-23 17:25:30|15120|15119|15120|15119|15120.5|15119.5|15119.8|15118.8|130
1627061140000|2021-07-23 17:25:40|15119.9|15118.9|15120|15119|15120.3|15119.3|15119.6|15118.6|56
1627061150000|2021-07-23 17:25:50|15120.1|15119.1|15123|15122|15123|15122|15120|15119|226
1627061160000|2021-07-23 17:26:00|15123.1|15122.1|15122.3|15121.3|15123.6|15122.6|15121.8|15120.8|227
1627061170000|2021-07-23 17:26:10|15122.4|15121.4|15121.3|15120.3|15122.5|15121.5|15121.1|15120.1|209
1627061180000|2021-07-23 17:26:20|15121.4|15120.4|15121.6|15120.6|15123|15122|15121.4|15120.4|286
1627061190000|2021-07-23 17:26:30|15121.5|15120.5|15120.8|15119.8|15121.8|15120.8|15120.5|15119.5|76
1627061200000|2021-07-23 17:26:40|15120.6|15119.6|15120.3|15119.3|15120.8|15119.8|15120|15119|103
1627061210000|2021-07-23 17:26:50|15120.4|15119.4|15120|15119|15120.5|15119.5|15119.5|15118.5|108
1627061220000|2021-07-23 17:27:00|15120.1|15119.1|15119.1|15118.1|15120.1|15119.1|15118.8|15117.8|154
1627061230000|2021-07-23 17:27:10|15119|15118|15119.3|15118.3|15119.5|15118.5|15118.3|15117.3|104
1627061240000|2021-07-23 17:27:20|15119.1|15118.1|15119.4|15118.4|15120|15119|15119.1|15118.1|156
1627061250000|2021-07-23 17:27:30|15119.3|15118.3|15119.9|15118.9|15120.3|15119.3|15119.1|15118.1|87
1627061260000|2021-07-23 17:27:40|15120|15119|15119.6|15118.6|15120.3|15119.3|15119.5|15118.5|73
1627061270000|2021-07-23 17:27:50|15119.5|15118.5|15119.1|15118.1|15119.8|15118.8|15118.9|15117.9|73
1627061280000|2021-07-23 17:28:00|15119.3|15118.3|15118.8|15117.8|15119.6|15118.6|15118.4|15117.4|93
1627061290000|2021-07-23 17:28:10|15118.9|15117.9|15119|15118|15119.5|15118.5|15118.8|15117.8|85
1627061300000|2021-07-23 17:28:20|15118.9|15117.9|15119.9|15118.9|15120|15119|15118.9|15117.9|36
1627061310000|2021-07-23 17:28:30|15119.8|15118.8|15119.6|15118.6|15120.5|15119.5|15119.5|15118.5|78
1627061320000|2021-07-23 17:28:40|15119.8|15118.8|15119.6|15118.6|15120.8|15119.8|15119.5|15118.5|62
1627061330000|2021-07-23 17:28:50|15119.8|15118.8|15120.3|15119.3|15120.3|15119.3|15119.4|15118.4|61
1627061340000|2021-07-23 17:29:00|15120.1|15119.1|15119.3|15118.3|15120.4|15119.4|15119.1|15118.1|58
1627061350000|2021-07-23 17:29:10|15119.1|15118.1|15118.8|15117.8|15119.8|15118.8|15118.8|15117.8|60
1627061360000|2021-07-23 17:29:20|15118.9|15117.9|15117.9|15116.9|15119|15118|15117.9|15116.9|87
1627061370000|2021-07-23 17:29:30|15117.8|15116.8|15115.9|15114.9|15117.8|15116.8|15115.9|15114.9|193
1627061380000|2021-07-23 17:29:40|15115.8|15114.8|15114.8|15113.8|15116|15115|15114.6|15113.6|186
1627061390000|2021-07-23 17:29:50|15114.6|15113.6|15113|15112|15114.9|15113.9|15113|15112|365
1627061400000|2021-07-23 17:30:00|15113.1|15112.1|15114.3|15113.3|15115.1|15114.1|15113.1|15112.1|154
1627061410000|2021-07-23 17:30:10|15114.1|15113.1|15110.9|15109.9|15114.6|15113.6|15110.5|15109.5|321
1627061420000|2021-07-23 17:30:20|15111|15110|15111.8|15110.8|15112.5|15111.5|15110.9|15109.9|139
1627061430000|2021-07-23 17:30:30|15111.4|15110.4|15112.5|15111.5|15112.5|15111.5|15111.3|15110.3|129
1627061440000|2021-07-23 17:30:40|15112.8|15111.8|15111.1|15110.1|15113|15112|15111.1|15110.1|119
1627061450000|2021-07-23 17:30:50|15111.3|15110.3|15111.8|15110.8|15112.4|15111.4|15111.1|15110.1|59
1627061460000|2021-07-23 17:31:00|15111.6|15110.6|15111.5|15110.5|15112.5|15111.5|15111.3|15110.3|83
1627061470000|2021-07-23 17:31:10|15111.4|15110.4|15110|15109|15111.6|15110.6|15109.8|15108.8|177
1627061480000|2021-07-23 17:31:20|15110.1|15109.1|15110.8|15109.8|15111.6|15110.6|15109.8|15108.8|177
1627061490000|2021-07-23 17:31:30|15110.6|15109.6|15110.3|15109.3|15111|15110|15110.3|15109.3|67
1627061500000|2021-07-23 17:31:40|15110.4|15109.4|15110.3|15109.3|15110.8|15109.8|15110.3|15109.3|24
1627061510000|2021-07-23 17:31:50|15110.1|15109.1|15109.8|15108.8|15110.8|15109.8|15109.6|15108.6|39
1627061520000|2021-07-23 17:32:00|15110|15109|15109.5|15108.5|15110|15109|15109.3|15108.3|104
1627061530000|2021-07-23 17:32:10|15109.6|15108.6|15109|15108|15109.8|15108.8|15109|15108|60
1627061540000|2021-07-23 17:32:20|15108.8|15107.8|15107.4|15106.4|15108.8|15107.8|15107.4|15106.4|101
1627061550000|2021-07-23 17:32:30|15107.5|15106.5|15108.4|15107.4|15108.4|15107.4|15107|15106|72
1627061560000|2021-07-23 17:32:40|15108.9|15107.9|15109.6|15108.6|15109.9|15108.9|15108.8|15107.8|149
1627061570000|2021-07-23 17:32:50|15109.8|15108.8|15107.3|15106.3|15109.8|15108.8|15107|15106|84
1627061580000|2021-07-23 17:33:00|15107.1|15106.1|15108.1|15107.1|15108.1|15107.1|15106.8|15105.8|68
1627061590000|2021-07-23 17:33:10|15108|15107|15108.4|15107.4|15108.8|15107.8|15107.8|15106.8|55
1627061600000|2021-07-23 17:33:20|15108.3|15107.3|15108|15107|15108.8|15107.8|15108|15107|22
1627061610000|2021-07-23 17:33:30|15108.1|15107.1|15108.4|15107.4|15108.8|15107.8|15108|15107|34
1627061620000|2021-07-23 17:33:40|15108.3|15107.3|15107.5|15106.5|15108.3|15107.3|15107|15106|61
1627061630000|2021-07-23 17:33:50|15107.6|15106.6|15107.4|15106.4|15107.9|15106.9|15107.4|15106.4|48
1627061640000|2021-07-23 17:34:00|15107.3|15106.3|15108.5|15107.5|15108.9|15107.9|15107|15106|68
1627061650000|2021-07-23 17:34:10|15108.6|15107.6|15107.9|15106.9|15108.8|15107.8|15107.5|15106.5|102
1627061660000|2021-07-23 17:34:20|15108|15107|15107.6|15106.6|15108.3|15107.3|15107.4|15106.4|59
1627061670000|2021-07-23 17:34:30|15107.8|15106.8|15107.3|15106.3|15107.8|15106.8|15107|15106|45
1627061680000|2021-07-23 17:34:40|15107.1|15106.1|15106.8|15105.8|15107.8|15106.8|15106.8|15105.8|28
1627061690000|2021-07-23 17:34:50|15106.9|15105.9|15107|15106|15107.3|15106.3|15106.3|15105.3|68
1627061700000|2021-07-23 17:35:00|15107.4|15106.4|15107.5|15106.5|15107.8|15106.8|15107|15106|69
1627061710000|2021-07-23 17:35:10|15107.8|15106.8|15107|15106|15108|15107|15106.8|15105.8|99
1627061720000|2021-07-23 17:35:20|15107.1|15106.1|15103.8|15102.8|15107.1|15106.1|15103.3|15102.3|447
1627061730000|2021-07-23 17:35:30|15103.6|15102.6|15102.5|15101.5|15103.8|15102.8|15102.5|15101.5|114
1627061740000|2021-07-23 17:35:40|15102.4|15101.4|15102.6|15101.6|15102.9|15101.9|15102.4|15101.4|68
1627061750000|2021-07-23 17:35:50|15102.5|15101.5|15102|15101|15102.6|15101.6|15101.8|15100.8|118
1627061760000|2021-07-23 17:36:00|15102.1|15101.1|15103|15102|15103.5|15102.5|15102|15101|111
1627061770000|2021-07-23 17:36:10|15103.1|15102.1|15102.3|15101.3|15103.3|15102.3|15102.3|15101.3|83
1627061780000|2021-07-23 17:36:20|15102.1|15101.1|15101.5|15100.5|15102.4|15101.4|15101.5|15100.5|44
1627061790000|2021-07-23 17:36:30|15101.6|15100.6|15102.8|15101.8|15103|15102|15101.3|15100.3|54
1627061800000|2021-07-23 17:36:40|15102.6|15101.6|15102.1|15101.1|15103|15102|15101.8|15100.8|64
1627061810000|2021-07-23 17:36:50|15102|15101|15102.5|15101.5|15103|15102|15101.9|15100.9|54
1627061820000|2021-07-23 17:37:00|15102.4|15101.4|15102|15101|15102.8|15101.8|15102|15101|70
1627061830000|2021-07-23 17:37:10|15101.8|15100.8|15102.1|15101.1|15102.8|15101.8|15101.8|15100.8|54
1627061840000|2021-07-23 17:37:20|15102|15101|15102.1|15101.1|15102.5|15101.5|15101.5|15100.5|40
1627061850000|2021-07-23 17:37:30|15102.3|15101.3|15100.1|15099.1|15102.5|15101.5|15100|15099|142
1627061860000|2021-07-23 17:37:40|15100.3|15099.3|15099.3|15098.3|15100.4|15099.4|15099.3|15098.3|116
1627061870000|2021-07-23 17:37:50|15099.4|15098.4|15098|15097|15099.5|15098.5|15098|15097|144
1627061880000|2021-07-23 17:38:00|15098.1|15097.1|15099.5|15098.5|15099.5|15098.5|15097.1|15096.1|214
1627061890000|2021-07-23 17:38:10|15099.6|15098.6|15101.4|15100.4|15102|15101|15099.6|15098.6|165
1627061900000|2021-07-23 17:38:20|15101.5|15100.5|15102.1|15101.1|15102.8|15101.8|15101.5|15100.5|124
1627061910000|2021-07-23 17:38:30|15102|15101|15101.9|15100.9|15102.4|15101.4|15101.4|15100.4|70
1627061920000|2021-07-23 17:38:40|15101.8|15100.8|15101.4|15100.4|15102.1|15101.1|15101|15100|47
1627061930000|2021-07-23 17:38:50|15101.5|15100.5|15103.3|15102.3|15103.5|15102.5|15101.5|15100.5|108
1627061940000|2021-07-23 17:39:00|15103.4|15102.4|15103.6|15102.6|15104.3|15103.3|15103.4|15102.4|124
1627061950000|2021-07-23 17:39:10|15103.3|15102.3|15103.5|15102.5|15104.1|15103.1|15102.8|15101.8|74
1627061960000|2021-07-23 17:39:20|15103.6|15102.6|15103.6|15102.6|15104.1|15103.1|15102.9|15101.9|112
1627061970000|2021-07-23 17:39:30|15103.8|15102.8|15103.9|15102.9|15104.3|15103.3|15103.5|15102.5|76
1627061980000|2021-07-23 17:39:40|15104|15103|15103.5|15102.5|15104|15103|15103.3|15102.3|86
1627061990000|2021-07-23 17:39:50|15103.8|15102.8|15103.4|15102.4|15104.1|15103.1|15103.4|15102.4|43
1627062000000|2021-07-23 17:40:00|15103.5|15102.5|15103.3|15102.3|15103.5|15102.5|15102.5|15101.5|104
1627062010000|2021-07-23 17:40:10|15103.1|15102.1|15103.6|15102.6|15104|15103|15103|15102|61
1627062020000|2021-07-23 17:40:20|15103.8|15102.8|15103.3|15102.3|15103.8|15102.8|15103|15102|67
1627062030000|2021-07-23 17:40:30|15103.4|15102.4|15104.1|15103.1|15104.5|15103.5|15103.4|15102.4|70
1627062040000|2021-07-23 17:40:40|15104|15103|15105.4|15104.4|15105.4|15104.4|15104|15103|103
1627062050000|2021-07-23 17:40:50|15105.3|15104.3|15104.8|15103.8|15105.3|15104.3|15104.5|15103.5|70
1627062060000|2021-07-23 17:41:00|15104.9|15103.9|15104.3|15103.3|15104.9|15103.9|15104.3|15103.3|113
1627062070000|2021-07-23 17:41:10|15104.1|15103.1|15103.6|15102.6|15104.5|15103.5|15103.6|15102.6|31
1627062080000|2021-07-23 17:41:20|15103.5|15102.5|15103.6|15102.6|15104|15103|15103.5|15102.5|44
1627062090000|2021-07-23 17:41:30|15103.5|15102.5|15102.5|15101.5|15103.5|15102.5|15102|15101|117
1627062100000|2021-07-23 17:41:40|15102.8|15101.8|15103.3|15102.3|15103.8|15102.8|15102.5|15101.5|76
1627062110000|2021-07-23 17:41:50|15102.8|15101.8|15101.8|15100.8|15102.9|15101.9|15101|15100|230
1627062120000|2021-07-23 17:42:00|15101.9|15100.9|15101.3|15100.3|15102.1|15101.1|15101.1|15100.1|56
1627062130000|2021-07-23 17:42:10|15101|15100|15100.3|15099.3|15101.1|15100.1|15100|15099|56
1627062140000|2021-07-23 17:42:20|15100.1|15099.1|15101.4|15100.4|15101.5|15100.5|15099.8|15098.8|92
1627062150000|2021-07-23 17:42:30|15101.3|15100.3|15103.6|15102.6|15103.6|15102.6|15101.3|15100.3|128
1627062160000|2021-07-23 17:42:40|15103.8|15102.8|15103.5|15102.5|15104|15103|15103.4|15102.4|39
1627062170000|2021-07-23 17:42:50|15103.4|15102.4|15103.4|15102.4|15103.5|15102.5|15102.9|15101.9|39
1627062180000|2021-07-23 17:43:00|15103.5|15102.5|15103.4|15102.4|15103.8|15102.8|15102.8|15101.8|53
1627062190000|2021-07-23 17:43:10|15103.5|15102.5|15103|15102|15104.1|15103.1|15102.4|15101.4|68
1627062200000|2021-07-23 17:43:20|15103.1|15102.1|15104.3|15103.3|15104.3|15103.3|15103|15102|51
1627062210000|2021-07-23 17:43:30|15104.4|15103.4|15104.6|15103.6|15105|15104|15104|15103|73
1627062220000|2021-07-23 17:43:40|15104.8|15103.8|15104.4|15103.4|15105|15104|15104.1|15103.1|79
1627062230000|2021-07-23 17:43:50|15104.3|15103.3|15104.8|15103.8|15104.8|15103.8|15103.6|15102.6|26
1627062240000|2021-07-23 17:44:00|15104.9|15103.9|15105.4|15104.4|15105.8|15104.8|15104.8|15103.8|78
1627062250000|2021-07-23 17:44:10|15105.5|15104.5|15104.5|15103.5|15105.5|15104.5|15104.3|15103.3|57
1627062260000|2021-07-23 17:44:20|15104.4|15103.4|15104.5|15103.5|15105|15104|15104|15103|45
1627062270000|2021-07-23 17:44:30|15104.4|15103.4|15105.4|15104.4|15105.4|15104.4|15103.9|15102.9|97
1627062280000|2021-07-23 17:44:40|15105.5|15104.5|15105.8|15104.8|15106.5|15105.5|15105.5|15104.5|133
1627062290000|2021-07-23 17:44:50|15105.9|15104.9|15107.1|15106.1|15107.8|15106.8|15105.8|15104.8|151
1627062300000|2021-07-23 17:45:00|15107|15106|15106.5|15105.5|15107.8|15106.8|15106.1|15105.1|94
1627062310000|2021-07-23 17:45:10|15106.4|15105.4|15105.8|15104.8|15106.8|15105.8|15105.3|15104.3|82
1627062320000|2021-07-23 17:45:20|15105.6|15104.6|15104.6|15103.6|15105.9|15104.9|15104.6|15103.6|69
1627062330000|2021-07-23 17:45:30|15104.8|15103.8|15105.6|15104.6|15105.6|15104.6|15104.8|15103.8|67
1627062340000|2021-07-23 17:45:40|15105.5|15104.5|15105.1|15104.1|15106.3|15105.3|15105|15104|47
1627062350000|2021-07-23 17:45:50|15105|15104|15105.6|15104.6|15106|15105|15104.5|15103.5|39
1627062360000|2021-07-23 17:46:00|15105.5|15104.5|15107.3|15106.3|15107.3|15106.3|15105.4|15104.4|97
1627062370000|2021-07-23 17:46:10|15107.1|15106.1|15109.1|15108.1|15109.8|15108.8|15107.1|15106.1|279
1627062380000|2021-07-23 17:46:20|15109|15108|15107.9|15106.9|15109.5|15108.5|15107.8|15106.8|188
1627062390000|2021-07-23 17:46:30|15107.8|15106.8|15108.9|15107.9|15108.9|15107.9|15107.5|15106.5|46
1627062400000|2021-07-23 17:46:40|15109|15108|15109.9|15108.9|15109.9|15108.9|15108.9|15107.9|67
1627062410000|2021-07-23 17:46:50|15110|15109|15110.8|15109.8|15111.3|15110.3|15110|15109|179
1627062420000|2021-07-23 17:47:00|15110.9|15109.9|15112.4|15111.4|15112.5|15111.5|15110.8|15109.8|169
1627062430000|2021-07-23 17:47:10|15112.5|15111.5|15110.6|15109.6|15112.5|15111.5|15110.3|15109.3|135
1627062440000|2021-07-23 17:47:20|15110.5|15109.5|15110.8|15109.8|15111.5|15110.5|15110.3|15109.3|70
1627062450000|2021-07-23 17:47:30|15110.9|15109.9|15110.3|15109.3|15111.3|15110.3|15110|15109|132
1627062460000|2021-07-23 17:47:40|15110.4|15109.4|15110.6|15109.6|15110.9|15109.9|15110|15109|47
1627062470000|2021-07-23 17:47:50|15110.8|15109.8|15110.4|15109.4|15111|15110|15110|15109|36
1627062480000|2021-07-23 17:48:00|15110.5|15109.5|15110|15109|15110.6|15109.6|15109.8|15108.8|113
1627062490000|2021-07-23 17:48:10|15110.1|15109.1|15110.1|15109.1|15110.5|15109.5|15109.5|15108.5|64
1627062500000|2021-07-23 17:48:20|15110|15109|15110.3|15109.3|15110.5|15109.5|15109.8|15108.8|34
1627062510000|2021-07-23 17:48:30|15110.1|15109.1|15111.3|15110.3|15111.8|15110.8|15110|15109|40
1627062520000|2021-07-23 17:48:40|15111|15110|15111.5|15110.5|15111.8|15110.8|15110.9|15109.9|84
1627062530000|2021-07-23 17:48:50|15111.8|15110.8|15111.6|15110.6|15111.8|15110.8|15111|15110|43
1627062540000|2021-07-23 17:49:00|15111.8|15110.8|15111.9|15110.9|15112.3|15111.3|15111.1|15110.1|60
1627062550000|2021-07-23 17:49:10|15111.8|15110.8|15112.8|15111.8|15112.9|15111.9|15111.5|15110.5|146
1627062560000|2021-07-23 17:49:20|15112.6|15111.6|15112.8|15111.8|15112.9|15111.9|15112|15111|66
1627062570000|2021-07-23 17:49:30|15112.9|15111.9|15113.3|15112.3|15113.8|15112.8|15112.8|15111.8|74
1627062580000|2021-07-23 17:49:40|15113.4|15112.4|15113.3|15112.3|15114.3|15113.3|15113.1|15112.1|94
1627062590000|2021-07-23 17:49:50|15113.4|15112.4|15112.8|15111.8|15113.5|15112.5|15112.5|15111.5|84
1627062600000|2021-07-23 17:50:00|15113|15112|15112.8|15111.8|15113.8|15112.8|15112.4|15111.4|97
1627062610000|2021-07-23 17:50:10|15112.9|15111.9|15114|15113|15114.5|15113.5|15112.9|15111.9|89
1627062620000|2021-07-23 17:50:20|15113.9|15112.9|15114.8|15113.8|15114.8|15113.8|15113.6|15112.6|46
1627062630000|2021-07-23 17:50:30|15114.9|15113.9|15115.4|15114.4|15115.5|15114.5|15114.8|15113.8|92
1627062640000|2021-07-23 17:50:40|15115.3|15114.3|15114.9|15113.9|15115.3|15114.3|15114.8|15113.8|73
1627062650000|2021-07-23 17:50:50|15114.8|15113.8|15113.8|15112.8|15115.8|15114.8|15113.5|15112.5|176
1627062660000|2021-07-23 17:51:00|15113.6|15112.6|15113|15112|15114.1|15113.1|15111.8|15110.8|150
1627062670000|2021-07-23 17:51:10|15112.9|15111.9|15112.1|15111.1|15112.9|15111.9|15111.8|15110.8|75
1627062680000|2021-07-23 17:51:20|15112.3|15111.3|15110.8|15109.8|15112.5|15111.5|15110.8|15109.8|64
1627062690000|2021-07-23 17:51:30|15110.9|15109.9|15112.9|15111.9|15112.9|15111.9|15110.8|15109.8|126
1627062700000|2021-07-23 17:51:40|15112.8|15111.8|15112.3|15111.3|15113.1|15112.1|15112|15111|52
1627062710000|2021-07-23 17:51:50|15112.4|15111.4|15111.4|15110.4|15112.4|15111.4|15111.3|15110.3|39
1627062720000|2021-07-23 17:52:00|15111.3|15110.3|15109.6|15108.6|15111.3|15110.3|15109.5|15108.5|98
1627062730000|2021-07-23 17:52:10|15109.8|15108.8|15109.3|15108.3|15109.8|15108.8|15108.3|15107.3|117
1627062740000|2021-07-23 17:52:20|15109.1|15108.1|15110.9|15109.9|15111|15110|15108.8|15107.8|60
1627062750000|2021-07-23 17:52:30|15111|15110|15109.5|15108.5|15111.1|15110.1|15109|15108|61
1627062760000|2021-07-23 17:52:40|15109.6|15108.6|15108.9|15107.9|15110.1|15109.1|15108.8|15107.8|37
1627062770000|2021-07-23 17:52:50|15109|15108|15107.5|15106.5|15109.1|15108.1|15107.5|15106.5|73
1627062780000|2021-07-23 17:53:00|15107.3|15106.3|15108|15107|15108.1|15107.1|15106.3|15105.3|118
1627062790000|2021-07-23 17:53:10|15107.9|15106.9|15108.5|15107.5|15109|15108|15107.9|15106.9|92
1627062800000|2021-07-23 17:53:20|15108.4|15107.4|15108.8|15107.8|15109.6|15108.6|15108.1|15107.1|56
1627062810000|2021-07-23 17:53:30|15108.6|15107.6|15109.1|15108.1|15109.3|15108.3|15108.1|15107.1|28
1627062820000|2021-07-23 17:53:40|15109|15108|15108.4|15107.4|15109|15108|15107.8|15106.8|41
1627062830000|2021-07-23 17:53:50|15108.5|15107.5|15108.4|15107.4|15108.9|15107.9|15108.1|15107.1|16
1627062840000|2021-07-23 17:54:00|15108.3|15107.3|15109.8|15108.8|15109.8|15108.8|15108.3|15107.3|42
1627062850000|2021-07-23 17:54:10|15109.6|15108.6|15109.1|15108.1|15110.1|15109.1|15108.8|15107.8|52
1627062860000|2021-07-23 17:54:20|15109.3|15108.3|15109.4|15108.4|15109.8|15108.8|15108.9|15107.9|17
1627062870000|2021-07-23 17:54:30|15109.5|15108.5|15111|15110|15111|15110|15109.3|15108.3|58
1627062880000|2021-07-23 17:54:40|15110.9|15109.9|15110.3|15109.3|15111|15110|15109.8|15108.8|47
1627062890000|2021-07-23 17:54:50|15110.4|15109.4|15110.9|15109.9|15111|15110|15110|15109|55
1627062900000|2021-07-23 17:55:00|15111|15110|15111.6|15110.6|15111.6|15110.6|15110.9|15109.9|74
1627062910000|2021-07-23 17:55:10|15111.9|15110.9|15111.8|15110.8|15112.1|15111.1|15111.5|15110.5|89
1627062920000|2021-07-23 17:55:20|15111.6|15110.6|15112.3|15111.3|15112.4|15111.4|15111.3|15110.3|73
1627062930000|2021-07-23 17:55:30|15112.4|15111.4|15111.9|15110.9|15113|15112|15111.4|15110.4|69
1627062940000|2021-07-23 17:55:40|15111.8|15110.8|15111|15110|15112|15111|15111|15110|58
1627062950000|2021-07-23 17:55:50|15111.1|15110.1|15112.4|15111.4|15112.5|15111.5|15110.8|15109.8|85
1627062960000|2021-07-23 17:56:00|15112.3|15111.3|15111.8|15110.8|15112.6|15111.6|15111.5|15110.5|76
1627062970000|2021-07-23 17:56:10|15111.9|15110.9|15110.5|15109.5|15111.9|15110.9|15110.5|15109.5|71
1627062980000|2021-07-23 17:56:20|15110.6|15109.6|15110.9|15109.9|15111.6|15110.6|15110.5|15109.5|43
1627062990000|2021-07-23 17:56:30|15110.8|15109.8|15111|15110|15111.1|15110.1|15110.3|15109.3|30
1627063000000|2021-07-23 17:56:40|15111.1|15110.1|15111.1|15110.1|15111.5|15110.5|15111|15110|41
1627063010000|2021-07-23 17:56:50|15111.3|15110.3|15112.3|15111.3|15112.5|15111.5|15111.3|15110.3|36
1627063020000|2021-07-23 17:57:00|15112.4|15111.4|15112.6|15111.6|15112.9|15111.9|15111.6|15110.6|55
1627063030000|2021-07-23 17:57:10|15112.5|15111.5|15112.8|15111.8|15113.1|15112.1|15112|15111|63
1627063040000|2021-07-23 17:57:20|15112.6|15111.6|15113|15112|15113.5|15112.5|15112.5|15111.5|61
1627063050000|2021-07-23 17:57:30|15112.9|15111.9|15112.5|15111.5|15113|15112|15111.9|15110.9|33
1627063060000|2021-07-23 17:57:40|15112.4|15111.4|15111.5|15110.5|15112.6|15111.6|15111.4|15110.4|34
1627063070000|2021-07-23 17:57:50|15111.4|15110.4|15111.6|15110.6|15112.1|15111.1|15111.1|15110.1|40
1627063080000|2021-07-23 17:58:00|15111.8|15110.8|15112|15111|15112.8|15111.8|15111.8|15110.8|36
1627063090000|2021-07-23 17:58:10|15112.1|15111.1|15110.3|15109.3|15112.4|15111.4|15109.8|15108.8|59
1627063100000|2021-07-23 17:58:20|15110.4|15109.4|15110.3|15109.3|15111.6|15110.6|15110.1|15109.1|92
1627063110000|2021-07-23 17:58:30|15110.4|15109.4|15110|15109|15110.5|15109.5|15109.3|15108.3|79
1627063120000|2021-07-23 17:58:40|15110.3|15109.3|15108.5|15107.5|15110.3|15109.3|15108.5|15107.5|59
1627063130000|2021-07-23 17:58:50|15108.3|15107.3|15108.3|15107.3|15109.1|15108.1|15108.3|15107.3|94
1627063140000|2021-07-23 17:59:00|15108.4|15107.4|15108.1|15107.1|15108.6|15107.6|15107.4|15106.4|54
1627063150000|2021-07-23 17:59:10|15108|15107|15108.9|15107.9|15109|15108|15107.6|15106.6|50
1627063160000|2021-07-23 17:59:20|15109|15108|15111|15110|15111.3|15110.3|15108.3|15107.3|212
1627063170000|2021-07-23 17:59:30|15111.1|15110.1|15108.9|15107.9|15111.3|15110.3|15108.8|15107.8|29
1627063180000|2021-07-23 17:59:40|15109|15108|15108.5|15107.5|15109.3|15108.3|15108.1|15107.1|44
1627063190000|2021-07-23 17:59:50|15108.8|15107.8|15107.5|15106.5|15109|15108|15107.5|15106.5|69
1627063200000|2021-07-23 18:00:00|15107.8|15106.8|15109.5|15108.5|15110|15109|15107.8|15106.8|93
1627063210000|2021-07-23 18:00:10|15109.4|15108.4|15109.5|15108.5|15109.6|15108.6|15108.5|15107.5|59
1627063220000|2021-07-23 18:00:20|15109.6|15108.6|15108.3|15107.3|15109.8|15108.8|15107.8|15106.8|132
1627063230000|2021-07-23 18:00:30|15108.1|15107.1|15108.1|15107.1|15108.8|15107.8|15107.9|15106.9|47
1627063240000|2021-07-23 18:00:40|15108.3|15107.3|15108.9|15107.9|15109.4|15108.4|15108|15107|20
1627063250000|2021-07-23 18:00:50|15108.8|15107.8|15107.4|15106.4|15108.8|15107.8|15106.4|15105.4|159
1627063260000|2021-07-23 18:01:00|15107.5|15106.5|15106.8|15105.8|15107.5|15106.5|15106.3|15105.3|61
1627063270000|2021-07-23 18:01:10|15106.6|15105.6|15106.6|15105.6|15108.4|15107.4|15106.5|15105.5|74
1627063280000|2021-07-23 18:01:20|15106.5|15105.5|15107.6|15106.6|15107.9|15106.9|15106.5|15105.5|48
1627063290000|2021-07-23 18:01:30|15107.5|15106.5|15108.6|15107.6|15108.8|15107.8|15107.5|15106.5|42
1627063300000|2021-07-23 18:01:40|15108.5|15107.5|15109.3|15108.3|15109.5|15108.5|15108.4|15107.4|64
1627063310000|2021-07-23 18:01:50|15109.4|15108.4|15109.4|15108.4|15109.8|15108.8|15109|15108|56
1627063320000|2021-07-23 18:02:00|15109.6|15108.6|15109.5|15108.5|15110.4|15109.4|15109.5|15108.5|102
1627063330000|2021-07-23 18:02:10|15109.6|15108.6|15108.5|15107.5|15109.9|15108.9|15108.5|15107.5|63
1627063340000|2021-07-23 18:02:20|15108.4|15107.4|15107.6|15106.6|15108.6|15107.6|15107.6|15106.6|56
1627063350000|2021-07-23 18:02:30|15107.5|15106.5|15107|15106|15107.8|15106.8|15106.5|15105.5|81
1627063360000|2021-07-23 18:02:40|15106.9|15105.9|15108|15107|15108.9|15107.9|15106.9|15105.9|73
1627063370000|2021-07-23 18:02:50|15108.1|15107.1|15109.5|15108.5|15109.5|15108.5|15107.8|15106.8|50
1627063380000|2021-07-23 18:03:00|15109.6|15108.6|15109.8|15108.8|15110.6|15109.6|15109.3|15108.3|86
1627063390000|2021-07-23 18:03:10|15110|15109|15109.6|15108.6|15110|15109|15109|15108|48
1627063400000|2021-07-23 18:03:20|15109.8|15108.8|15109.8|15108.8|15110.6|15109.6|15109.3|15108.3|42
1627063410000|2021-07-23 18:03:30|15109.6|15108.6|15108.9|15107.9|15110.5|15109.5|15108.8|15107.8|62
1627063420000|2021-07-23 18:03:40|15109|15108|15109.1|15108.1|15109.8|15108.8|15108.8|15107.8|22
1627063430000|2021-07-23 18:03:50|15109|15108|15109.5|15108.5|15109.5|15108.5|15108.5|15107.5|39
1627063440000|2021-07-23 18:04:00|15109.8|15108.8|15111.3|15110.3|15111.4|15110.4|15109.8|15108.8|99
1627063450000|2021-07-23 18:04:10|15111.1|15110.1|15112|15111|15112.5|15111.5|15111.1|15110.1|73
1627063460000|2021-07-23 18:04:20|15112.1|15111.1|15110.9|15109.9|15112.1|15111.1|15110.8|15109.8|74
1627063470000|2021-07-23 18:04:30|15111|15110|15110.6|15109.6|15111.5|15110.5|15110.4|15109.4|46
1627063480000|2021-07-23 18:04:40|15110.8|15109.8|15110.8|15109.8|15110.8|15109.8|15110|15109|40
1627063490000|2021-07-23 18:04:50|15110.9|15109.9|15111.3|15110.3|15112|15111|15110.9|15109.9|73
1627063500000|2021-07-23 18:05:00|15111.4|15110.4|15112.6|15111.6|15112.8|15111.8|15111.1|15110.1|92
1627063510000|2021-07-23 18:05:10|15112.8|15111.8|15111.8|15110.8|15113|15112|15111.5|15110.5|72
1627063520000|2021-07-23 18:05:20|15111.4|15110.4|15110.6|15109.6|15111.8|15110.8|15110.6|15109.6|110
1627063530000|2021-07-23 18:05:30|15110.8|15109.8|15110.5|15109.5|15111.5|15110.5|15110.3|15109.3|42
1627063540000|2021-07-23 18:05:40|15110.4|15109.4|15109.6|15108.6|15110.4|15109.4|15109.1|15108.1|68
1627063550000|2021-07-23 18:05:50|15109.5|15108.5|15108.6|15107.6|15109.5|15108.5|15107.8|15106.8|66
1627063560000|2021-07-23 18:06:00|15108.8|15107.8|15105.3|15104.3|15108.8|15107.8|15104.8|15103.8|191
1627063570000|2021-07-23 18:06:10|15105.4|15104.4|15106|15105|15106.6|15105.6|15105.3|15104.3|108
1627063580000|2021-07-23 18:06:20|15106.1|15105.1|15105.3|15104.3|15106.4|15105.4|15105.3|15104.3|39
1627063590000|2021-07-23 18:06:30|15105.4|15104.4|15106.9|15105.9|15106.9|15105.9|15105.4|15104.4|67
1627063600000|2021-07-23 18:06:40|15106.8|15105.8|15107.4|15106.4|15107.8|15106.8|15106.8|15105.8|59
1627063610000|2021-07-23 18:06:50|15107.5|15106.5|15108.8|15107.8|15108.8|15107.8|15107.5|15106.5|52
1627063620000|2021-07-23 18:07:00|15109|15108|15110|15109|15110.5|15109.5|15109|15108|125
1627063630000|2021-07-23 18:07:10|15110.1|15109.1|15111.1|15110.1|15111.1|15110.1|15110.1|15109.1|95
1627063640000|2021-07-23 18:07:20|15111.3|15110.3|15110.4|15109.4|15111.3|15110.3|15110.3|15109.3|56
1627063650000|2021-07-23 18:07:30|15110.5|15109.5|15110.4|15109.4|15111|15110|15109.8|15108.8|36
1627063660000|2021-07-23 18:07:40|15110.5|15109.5|15111.4|15110.4|15112|15111|15110.4|15109.4|67
1627063670000|2021-07-23 18:07:50|15111.3|15110.3|15111.5|15110.5|15111.9|15110.9|15111.1|15110.1|36
1627063680000|2021-07-23 18:08:00|15111.6|15110.6|15112.3|15111.3|15112.4|15111.4|15111.4|15110.4|62
1627063690000|2021-07-23 18:08:10|15112.4|15111.4|15114.3|15113.3|15114.6|15113.6|15112.3|15111.3|252
1627063700000|2021-07-23 18:08:20|15114.1|15113.1|15114.5|15113.5|15114.8|15113.8|15113.8|15112.8|99
1627063710000|2021-07-23 18:08:30|15114.6|15113.6|15115.5|15114.5|15115.5|15114.5|15114.6|15113.6|63
1627063720000|2021-07-23 18:08:40|15115.6|15114.6|15115.9|15114.9|15115.9|15114.9|15115|15114|74
1627063730000|2021-07-23 18:08:50|15115.8|15114.8|15116.5|15115.5|15117.1|15116.1|15115.8|15114.8|234
1627063740000|2021-07-23 18:09:00|15116.6|15115.6|15116.9|15115.9|15117.4|15116.4|15116.5|15115.5|50
1627063750000|2021-07-23 18:09:10|15116.8|15115.8|15117.1|15116.1|15117.8|15116.8|15116.8|15115.8|83
1627063760000|2021-07-23 18:09:20|15117|15116|15118|15117|15118|15117|15116.5|15115.5|136
1627063770000|2021-07-23 18:09:30|15118.1|15117.1|15121.6|15120.6|15121.6|15120.6|15118.1|15117.1|223
1627063780000|2021-07-23 18:09:40|15121.5|15120.5|15120.6|15119.6|15122|15121|15120.4|15119.4|176
1627063790000|2021-07-23 18:09:50|15120.5|15119.5|15121.3|15120.3|15121.5|15120.5|15120.3|15119.3|126
1627063800000|2021-07-23 18:10:00|15121.1|15120.1|15121.5|15120.5|15121.8|15120.8|15120.8|15119.8|94
1627063810000|2021-07-23 18:10:10|15121.4|15120.4|15120|15119|15121.4|15120.4|15118.8|15117.8|178
1627063820000|2021-07-23 18:10:20|15120.1|15119.1|15117.9|15116.9|15120.4|15119.4|15117.8|15116.8|125
1627063830000|2021-07-23 18:10:30|15117.8|15116.8|15118|15117|15119.1|15118.1|15117.8|15116.8|74
1627063840000|2021-07-23 18:10:40|15117.8|15116.8|15117.5|15116.5|15118.1|15117.1|15116.8|15115.8|87
1627063850000|2021-07-23 18:10:50|15117.4|15116.4|15119.5|15118.5|15119.5|15118.5|15117.4|15116.4|115
1627063860000|2021-07-23 18:11:00|15119.6|15118.6|15118.8|15117.8|15119.6|15118.6|15117.6|15116.6|101
1627063870000|2021-07-23 18:11:10|15118.4|15117.4|15117.9|15116.9|15119.3|15118.3|15117.8|15116.8|37
1627063880000|2021-07-23 18:11:20|15117.8|15116.8|15119.3|15118.3|15119.5|15118.5|15117.8|15116.8|103
1627063890000|2021-07-23 18:11:30|15119.5|15118.5|15120.5|15119.5|15120.5|15119.5|15119.3|15118.3|161
1627063900000|2021-07-23 18:11:40|15120.4|15119.4|15120.5|15119.5|15120.8|15119.8|15119.9|15118.9|51
1627063910000|2021-07-23 18:11:50|15120.6|15119.6|15121|15120|15121|15120|15120.3|15119.3|33
1627063920000|2021-07-23 18:12:00|15121.3|15120.3|15120.6|15119.6|15122|15121|15119.9|15118.9|201
1627063930000|2021-07-23 18:12:10|15120.5|15119.5|15121.8|15120.8|15121.9|15120.9|15120.3|15119.3|79
1627063940000|2021-07-23 18:12:20|15122|15121|15121.9|15120.9|15123|15122|15121.9|15120.9|249
1627063950000|2021-07-23 18:12:30|15121.8|15120.8|15120.8|15119.8|15122.1|15121.1|15120.6|15119.6|118
1627063960000|2021-07-23 18:12:40|15120.9|15119.9|15120.4|15119.4|15121.1|15120.1|15119.9|15118.9|107
1627063970000|2021-07-23 18:12:50|15120.5|15119.5|15120.8|15119.8|15120.8|15119.8|15119.8|15118.8|66
1627063980000|2021-07-23 18:13:00|15121.3|15120.3|15119|15118|15121.3|15120.3|15118.9|15117.9|161
1627063990000|2021-07-23 18:13:10|15118.9|15117.9|15119|15118|15119.3|15118.3|15118.3|15117.3|122
1627064000000|2021-07-23 18:13:20|15119.1|15118.1|15118.3|15117.3|15119.3|15118.3|15118.3|15117.3|48
1627064010000|2021-07-23 18:13:30|15118.4|15117.4|15118.6|15117.6|15119.1|15118.1|15118.3|15117.3|21
1627064020000|2021-07-23 18:13:40|15118.8|15117.8|15118.9|15117.9|15119.3|15118.3|15118.3|15117.3|34
1627064030000|2021-07-23 18:13:50|15118.8|15117.8|15120.1|15119.1|15120.4|15119.4|15118.4|15117.4|37
1627064040000|2021-07-23 18:14:00|15120.3|15119.3|15119|15118|15120.6|15119.6|15118.5|15117.5|80
1627064050000|2021-07-23 18:14:10|15119.1|15118.1|15118.5|15117.5|15119.4|15118.4|15118.4|15117.4|42
1627064060000|2021-07-23 18:14:20|15118.6|15117.6|15119.6|15118.6|15120|15119|15118.6|15117.6|40
1627064070000|2021-07-23 18:14:30|15119.8|15118.8|15118.5|15117.5|15120.4|15119.4|15118.1|15117.1|96
1627064080000|2021-07-23 18:14:40|15118.6|15117.6|15118|15117|15118.8|15117.8|15117.8|15116.8|83
1627064090000|2021-07-23 18:14:50|15117.9|15116.9|15117.6|15116.6|15118|15117|15117.5|15116.5|91
1627064100000|2021-07-23 18:15:00|15117.9|15116.9|15117.6|15116.6|15118.3|15117.3|15117.3|15116.3|120
1627064110000|2021-07-23 18:15:10|15117.8|15116.8|15117.4|15116.4|15117.8|15116.8|15117.3|15116.3|81
1627064120000|2021-07-23 18:15:20|15117.5|15116.5|15116.1|15115.1|15117.9|15116.9|15116.1|15115.1|166
1627064130000|2021-07-23 18:15:30|15116|15115|15115|15114|15116.3|15115.3|15114.6|15113.6|111
1627064140000|2021-07-23 18:15:40|15115.1|15114.1|15114.3|15113.3|15115.6|15114.6|15114.3|15113.3|110
1627064150000|2021-07-23 18:15:50|15114.4|15113.4|15113.3|15112.3|15114.6|15113.6|15113|15112|121
1627064160000|2021-07-23 18:16:00|15113.1|15112.1|15114.3|15113.3|15114.5|15113.5|15113|15112|81
1627064170000|2021-07-23 18:16:10|15114|15113|15115|15114|15115|15114|15114|15113|62
1627064180000|2021-07-23 18:16:20|15114.9|15113.9|15116.3|15115.3|15116.4|15115.4|15114.9|15113.9|53
1627064190000|2021-07-23 18:16:30|15116.4|15115.4|15115.3|15114.3|15116.4|15115.4|15115|15114|35
1627064200000|2021-07-23 18:16:40|15115.1|15114.1|15116.3|15115.3|15116.3|15115.3|15115.1|15114.1|42
1627064210000|2021-07-23 18:16:50|15116|15115|15115.9|15114.9|15116.1|15115.1|15114.9|15113.9|27
1627064220000|2021-07-23 18:17:00|15115.8|15114.8|15117.3|15116.3|15117.5|15116.5|15115.8|15114.8|109
1627064230000|2021-07-23 18:17:10|15117.4|15116.4|15116.6|15115.6|15117.5|15116.5|15116.3|15115.3|64
1627064240000|2021-07-23 18:17:20|15116.5|15115.5|15116.8|15115.8|15117.3|15116.3|15116.5|15115.5|30
1627064250000|2021-07-23 18:17:30|15116.6|15115.6|15116.3|15115.3|15116.9|15115.9|15116.3|15115.3|17
1627064260000|2021-07-23 18:17:40|15116.5|15115.5|15116.4|15115.4|15117|15116|15116.1|15115.1|49
1627064270000|2021-07-23 18:17:50|15116.5|15115.5|15117.1|15116.1|15117.5|15116.5|15116.3|15115.3|99
1627064280000|2021-07-23 18:18:00|15117|15116|15117.9|15116.9|15118.5|15117.5|15117|15116|49
1627064290000|2021-07-23 18:18:10|15118|15117|15117.6|15116.6|15118.3|15117.3|15117.5|15116.5|54
1627064300000|2021-07-23 18:18:20|15117.8|15116.8|15119.8|15118.8|15120|15119|15117.6|15116.6|47
1627064310000|2021-07-23 18:18:30|15119.9|15118.9|15120.3|15119.3|15120.6|15119.6|15119.8|15118.8|81
1627064320000|2021-07-23 18:18:40|15120.1|15119.1|15118.5|15117.5|15120.1|15119.1|15118|15117|80
1627064330000|2021-07-23 18:18:50|15118.4|15117.4|15119.8|15118.8|15119.8|15118.8|15118|15117|110
1627064340000|2021-07-23 18:19:00|15119.6|15118.6|15119|15118|15120|15119|15119|15118|34
1627064350000|2021-07-23 18:19:10|15118.9|15117.9|15119.6|15118.6|15119.8|15118.8|15118.5|15117.5|24
1627064360000|2021-07-23 18:19:20|15119.8|15118.8|15119|15118|15120.5|15119.5|15119|15118|36
1627064370000|2021-07-23 18:19:30|15119.1|15118.1|15119.3|15118.3|15119.4|15118.4|15118.8|15117.8|22
1627064380000|2021-07-23 18:19:40|15118.9|15117.9|15117.8|15116.8|15119|15118|15117.8|15116.8|87
1627064390000|2021-07-23 18:19:50|15117.9|15116.9|15117.3|15116.3|15118.8|15117.8|15117.1|15116.1|36
1627064400000|2021-07-23 18:20:00|15117.4|15116.4|15117|15116|15117.6|15116.6|15116|15115|69
1627064410000|2021-07-23 18:20:10|15116.8|15115.8|15117|15116|15117.3|15116.3|15116|15115|53
1627064420000|2021-07-23 18:20:20|15116.9|15115.9|15116.9|15115.9|15117.5|15116.5|15116.4|15115.4|34
1627064430000|2021-07-23 18:20:30|15116.8|15115.8|15117.3|15116.3|15117.5|15116.5|15116.5|15115.5|34
1627064440000|2021-07-23 18:20:40|15117.4|15116.4|15117.5|15116.5|15117.8|15116.8|15116.9|15115.9|21
1627064450000|2021-07-23 18:20:50|15117.3|15116.3|15116.3|15115.3|15117.5|15116.5|15116|15115|54
1627064460000|2021-07-23 18:21:00|15116.4|15115.4|15117|15116|15117|15116|15115.5|15114.5|35
1627064470000|2021-07-23 18:21:10|15116.9|15115.9|15117.6|15116.6|15118.3|15117.3|15116.9|15115.9|24
1627064480000|2021-07-23 18:21:20|15117.5|15116.5|15118|15117|15118.3|15117.3|15117.3|15116.3|23
1627064490000|2021-07-23 18:21:30|15118.1|15117.1|15117.8|15116.8|15118.3|15117.3|15117.5|15116.5|34
1627064500000|2021-07-23 18:21:40|15117.6|15116.6|15117.1|15116.1|15118.3|15117.3|15117|15116|32
1627064510000|2021-07-23 18:21:50|15117|15116|15117.5|15116.5|15117.8|15116.8|15116.5|15115.5|80
1627064520000|2021-07-23 18:22:00|15117.8|15116.8|15117.5|15116.5|15118.4|15117.4|15117.3|15116.3|61
1627064530000|2021-07-23 18:22:10|15117.4|15116.4|15117.9|15116.9|15118.3|15117.3|15117.3|15116.3|31
1627064540000|2021-07-23 18:22:20|15117.8|15116.8|15118|15117|15118.8|15117.8|15117.8|15116.8|37
1627064550000|2021-07-23 18:22:30|15117.9|15116.9|15117.9|15116.9|15118|15117|15116.4|15115.4|41
1627064560000|2021-07-23 18:22:40|15118|15117|15118.1|15117.1|15118.6|15117.6|15117.3|15116.3|34
1627064570000|2021-07-23 18:22:50|15118.3|15117.3|15118.9|15117.9|15119|15118|15118.1|15117.1|95
1627064580000|2021-07-23 18:23:00|15118.8|15117.8|15119.1|15118.1|15119.4|15118.4|15118.3|15117.3|54
1627064590000|2021-07-23 18:23:10|15119|15118|15120.8|15119.8|15120.9|15119.9|15118.8|15117.8|139
1627064600000|2021-07-23 18:23:20|15120.9|15119.9|15120.9|15119.9|15121|15120|15120.5|15119.5|65
1627064610000|2021-07-23 18:23:30|15120.8|15119.8|15121|15120|15121|15120|15120.3|15119.3|50
1627064620000|2021-07-23 18:23:40|15120.9|15119.9|15120.8|15119.8|15120.9|15119.9|15120.1|15119.1|38
1627064630000|2021-07-23 18:23:50|15120.6|15119.6|15121|15120|15121.3|15120.3|15120.3|15119.3|45
1627064640000|2021-07-23 18:24:00|15121.1|15120.1|15120.6|15119.6|15121.8|15120.8|15120.4|15119.4|132
1627064650000|2021-07-23 18:24:10|15120.8|15119.8|15120.3|15119.3|15121.5|15120.5|15120|15119|38
1627064660000|2021-07-23 18:24:20|15120.1|15119.1|15119.4|15118.4|15120.3|15119.3|15119.4|15118.4|59
1627064670000|2021-07-23 18:24:30|15119.5|15118.5|15120.3|15119.3|15120.3|15119.3|15119.1|15118.1|52
1627064680000|2021-07-23 18:24:40|15120.4|15119.4|15120.3|15119.3|15120.5|15119.5|15119.4|15118.4|54
1627064690000|2021-07-23 18:24:50|15120.4|15119.4|15120.5|15119.5|15120.8|15119.8|15120.1|15119.1|51
1627064700000|2021-07-23 18:25:00|15120.4|15119.4|15121.1|15120.1|15121.6|15120.6|15120.3|15119.3|41
1627064710000|2021-07-23 18:25:10|15121.3|15120.3|15121.6|15120.6|15121.9|15120.9|15121.3|15120.3|39
1627064720000|2021-07-23 18:25:20|15121.5|15120.5|15121.3|15120.3|15122|15121|15121.3|15120.3|37
1627064730000|2021-07-23 18:25:30|15121.4|15120.4|15121.4|15120.4|15121.8|15120.8|15121.1|15120.1|24
1627064740000|2021-07-23 18:25:40|15121.5|15120.5|15121.3|15120.3|15121.8|15120.8|15121|15120|32
1627064750000|2021-07-23 18:25:50|15121.5|15120.5|15121.5|15120.5|15122|15121|15121.3|15120.3|48
1627064760000|2021-07-23 18:26:00|15121.4|15120.4|15121.5|15120.5|15122|15121|15121|15120|67
1627064770000|2021-07-23 18:26:10|15121.3|15120.3|15121.5|15120.5|15121.9|15120.9|15120.9|15119.9|96
1627064780000|2021-07-23 18:26:20|15121.6|15120.6|15121.5|15120.5|15122|15121|15121.3|15120.3|24
1627064790000|2021-07-23 18:26:30|15121.6|15120.6|15121.4|15120.4|15121.8|15120.8|15121|15120|19
1627064800000|2021-07-23 18:26:40|15121.5|15120.5|15121.8|15120.8|15121.8|15120.8|15120.8|15119.8|47
1627064810000|2021-07-23 18:26:50|15121.9|15120.9|15121.4|15120.4|15122|15121|15121.3|15120.3|41
1627064820000|2021-07-23 18:27:00|15121.5|15120.5|15122|15121|15122.5|15121.5|15121.5|15120.5|52
1627064830000|2021-07-23 18:27:10|15121.8|15120.8|15121.4|15120.4|15122|15121|15120.4|15119.4|42
1627064840000|2021-07-23 18:27:20|15121.3|15120.3|15121.8|15120.8|15122|15121|15120.8|15119.8|32
1627064850000|2021-07-23 18:27:30|15121.9|15120.9|15121.3|15120.3|15122|15121|15121.1|15120.1|40
1627064860000|2021-07-23 18:27:40|15121.1|15120.1|15121|15120|15121.6|15120.6|15120.5|15119.5|33
1627064870000|2021-07-23 18:27:50|15120.9|15119.9|15120.8|15119.8|15121.5|15120.5|15120.8|15119.8|45
1627064880000|2021-07-23 18:28:00|15120.6|15119.6|15121.5|15120.5|15121.5|15120.5|15120.6|15119.6|45
1627064890000|2021-07-23 18:28:10|15121.3|15120.3|15121.3|15120.3|15121.5|15120.5|15121|15120|96
1627064900000|2021-07-23 18:28:20|15121.1|15120.1|15118.8|15117.8|15121.3|15120.3|15118.8|15117.8|114
1627064910000|2021-07-23 18:28:30|15119.3|15118.3|15119.5|15118.5|15119.8|15118.8|15119|15118|78
1627064920000|2021-07-23 18:28:40|15119.4|15118.4|15119.3|15118.3|15119.5|15118.5|15118.5|15117.5|75
1627064930000|2021-07-23 18:28:50|15119.4|15118.4|15118.5|15117.5|15119.5|15118.5|15118.1|15117.1|73
1627064940000|2021-07-23 18:29:00|15118.6|15117.6|15119.1|15118.1|15119.8|15118.8|15118.5|15117.5|103
1627064950000|2021-07-23 18:29:10|15119|15118|15117.9|15116.9|15119|15118|15117.3|15116.3|112
1627064960000|2021-07-23 18:29:20|15118|15117|15118.4|15117.4|15118.5|15117.5|15116.8|15115.8|76
1627064970000|2021-07-23 18:29:30|15118.5|15117.5|15117.8|15116.8|15119.3|15118.3|15117.5|15116.5|54
1627064980000|2021-07-23 18:29:40|15117.6|15116.6|15117.9|15116.9|15118.5|15117.5|15117.6|15116.6|115
1627064990000|2021-07-23 18:29:50|15117.8|15116.8|15118.3|15117.3|15118.3|15117.3|15117.6|15116.6|32
1627065000000|2021-07-23 18:30:00|15118.6|15117.6|15118|15117|15119.8|15118.8|15117.9|15116.9|147
1627065010000|2021-07-23 18:30:10|15118.3|15117.3|15120.3|15119.3|15120.3|15119.3|15118.1|15117.1|106
1627065020000|2021-07-23 18:30:20|15120.5|15119.5|15119.5|15118.5|15120.5|15119.5|15119.5|15118.5|73
1627065030000|2021-07-23 18:30:30|15119.3|15118.3|15118|15117|15119.6|15118.6|15117.8|15116.8|127
1627065040000|2021-07-23 18:30:40|15118.1|15117.1|15118.5|15117.5|15118.8|15117.8|15117.4|15116.4|86
1627065050000|2021-07-23 18:30:50|15118.8|15117.8|15116.8|15115.8|15119|15118|15116.5|15115.5|95
1627065060000|2021-07-23 18:31:00|15116.6|15115.6|15119.1|15118.1|15119.1|15118.1|15116.4|15115.4|63
1627065070000|2021-07-23 18:31:10|15119.3|15118.3|15119.3|15118.3|15119.5|15118.5|15119|15118|44
1627065080000|2021-07-23 18:31:20|15119.1|15118.1|15118.8|15117.8|15119.3|15118.3|15118.4|15117.4|27
1627065090000|2021-07-23 18:31:30|15118.9|15117.9|15118.6|15117.6|15119.1|15118.1|15118.4|15117.4|34
1627065100000|2021-07-23 18:31:40|15118.5|15117.5|15117.1|15116.1|15118.5|15117.5|15117.1|15116.1|46
1627065110000|2021-07-23 18:31:50|15117.3|15116.3|15116.6|15115.6|15118|15117|15116.4|15115.4|48
1627065120000|2021-07-23 18:32:00|15116.8|15115.8|15116.9|15115.9|15117|15116|15115.9|15114.9|90
1627065130000|2021-07-23 18:32:10|15117|15116|15113.9|15112.9|15117.3|15116.3|15113.9|15112.9|236
1627065140000|2021-07-23 18:32:20|15113.5|15112.5|15113.8|15112.8|15114.4|15113.4|15113.1|15112.1|202
1627065150000|2021-07-23 18:32:30|15113.6|15112.6|15113.5|15112.5|15114.8|15113.8|15113.3|15112.3|105
1627065160000|2021-07-23 18:32:40|15113.6|15112.6|15113.3|15112.3|15114|15113|15112.8|15111.8|94
1627065170000|2021-07-23 18:32:50|15113.1|15112.1|15113.9|15112.9|15114|15113|15113|15112|44
1627065180000|2021-07-23 18:33:00|15114|15113|15113.8|15112.8|15114.8|15113.8|15113.3|15112.3|50
1627065190000|2021-07-23 18:33:10|15113.6|15112.6|15113.8|15112.8|15113.8|15112.8|15113.3|15112.3|27
1627065200000|2021-07-23 18:33:20|15113.6|15112.6|15113.6|15112.6|15113.8|15112.8|15113.3|15112.3|41
1627065210000|2021-07-23 18:33:30|15114|15113|15114.8|15113.8|15114.8|15113.8|15113.8|15112.8|41
1627065220000|2021-07-23 18:33:40|15114.9|15113.9|15115|15114|15115.3|15114.3|15114.3|15113.3|78
1627065230000|2021-07-23 18:33:50|15114.8|15113.8|15114.6|15113.6|15114.9|15113.9|15114.4|15113.4|23
1627065240000|2021-07-23 18:34:00|15114.8|15113.8|15113.8|15112.8|15115|15114|15113.3|15112.3|100
1627065250000|2021-07-23 18:34:10|15113.6|15112.6|15114.3|15113.3|15114.4|15113.4|15113.5|15112.5|42
1627065260000|2021-07-23 18:34:20|15114.1|15113.1|15113.4|15112.4|15114.6|15113.6|15113.3|15112.3|51
1627065270000|2021-07-23 18:34:30|15113.3|15112.3|15114|15113|15114|15113|15113.1|15112.1|60
1627065280000|2021-07-23 18:34:40|15113.9|15112.9|15113.6|15112.6|15114|15113|15112.6|15111.6|57
1627065290000|2021-07-23 18:34:50|15113.8|15112.8|15113.6|15112.6|15114.5|15113.5|15113.4|15112.4|48
1627065300000|2021-07-23 18:35:00|15113.8|15112.8|15113.6|15112.6|15114.5|15113.5|15113.5|15112.5|65
1627065310000|2021-07-23 18:35:10|15113.5|15112.5|15114.4|15113.4|15114.6|15113.6|15113.1|15112.1|65
1627065320000|2021-07-23 18:35:20|15114.3|15113.3|15113.9|15112.9|15114.6|15113.6|15113.6|15112.6|74
1627065330000|2021-07-23 18:35:30|15114|15113|15114.3|15113.3|15114.4|15113.4|15113.8|15112.8|37
1627065340000|2021-07-23 18:35:40|15114.4|15113.4|15115.9|15114.9|15116|15115|15114.3|15113.3|82
1627065350000|2021-07-23 18:35:50|15116|15115|15115.4|15114.4|15116|15115|15115.1|15114.1|49
1627065360000|2021-07-23 18:36:00|15115.5|15114.5|15114.8|15113.8|15116|15115|15114.4|15113.4|65
1627065370000|2021-07-23 18:36:10|15114.9|15113.9|15115|15114|15115.3|15114.3|15114.3|15113.3|35
1627065380000|2021-07-23 18:36:20|15115.1|15114.1|15115.3|15114.3|15115.6|15114.6|15114.9|15113.9|45
1627065390000|2021-07-23 18:36:30|15115.1|15114.1|15113.3|15112.3|15115.3|15114.3|15113|15112|69
1627065400000|2021-07-23 18:36:40|15113.1|15112.1|15113.5|15112.5|15113.5|15112.5|15112.5|15111.5|109
1627065410000|2021-07-23 18:36:50|15113.6|15112.6|15113.9|15112.9|15114|15113|15113.4|15112.4|39
1627065420000|2021-07-23 18:37:00|15114|15113|15114.3|15113.3|15115.3|15114.3|15113.9|15112.9|61
1627065430000|2021-07-23 18:37:10|15114.4|15113.4|15115.5|15114.5|15115.6|15114.6|15114.3|15113.3|50
1627065440000|2021-07-23 18:37:20|15115.4|15114.4|15115.6|15114.6|15116|15115|15115.1|15114.1|72
1627065450000|2021-07-23 18:37:30|15115.8|15114.8|15115.8|15114.8|15116.3|15115.3|15115.4|15114.4|113
1627065460000|2021-07-23 18:37:40|15115.9|15114.9|15116.8|15115.8|15116.8|15115.8|15115.8|15114.8|81
1627065470000|2021-07-23 18:37:50|15117|15116|15116.9|15115.9|15117.5|15116.5|15116.5|15115.5|116
1627065480000|2021-07-23 18:38:00|15117|15116|15117.8|15116.8|15118.3|15117.3|15116.9|15115.9|101
1627065490000|2021-07-23 18:38:10|15117.9|15116.9|15118.5|15117.5|15118.9|15117.9|15117.6|15116.6|69
1627065500000|2021-07-23 18:38:20|15118.8|15117.8|15119.5|15118.5|15119.6|15118.6|15118.3|15117.3|251
1627065510000|2021-07-23 18:38:30|15119.4|15118.4|15119.6|15118.6|15120|15119|15119.3|15118.3|63
1627065520000|2021-07-23 18:38:40|15119.8|15118.8|15120.3|15119.3|15120.9|15119.9|15119.1|15118.1|142
1627065530000|2021-07-23 18:38:50|15120.4|15119.4|15120.6|15119.6|15120.8|15119.8|15119.9|15118.9|70
1627065540000|2021-07-23 18:39:00|15120.9|15119.9|15121.6|15120.6|15121.6|15120.6|15120.8|15119.8|138
1627065550000|2021-07-23 18:39:10|15121.8|15120.8|15121.8|15120.8|15122|15121|15121.3|15120.3|59
1627065560000|2021-07-23 18:39:20|15121.6|15120.6|15121.9|15120.9|15122|15121|15120.9|15119.9|69
1627065570000|2021-07-23 18:39:30|15121.8|15120.8|15121|15120|15122.4|15121.4|15120.8|15119.8|99
1627065580000|2021-07-23 18:39:40|15120.9|15119.9|15120.4|15119.4|15121|15120|15120.3|15119.3|84
1627065590000|2021-07-23 18:39:50|15120.5|15119.5|15120.1|15119.1|15120.8|15119.8|15120|15119|44
1627065600000|2021-07-23 18:40:00|15120|15119|15117.4|15116.4|15120|15119|15117.1|15116.1|163
1627065610000|2021-07-23 18:40:10|15117.3|15116.3|15116|15115|15117.5|15116.5|15116|15115|111
1627065620000|2021-07-23 18:40:20|15116.1|15115.1|15115.6|15114.6|15116.1|15115.1|15114.8|15113.8|124
1627065630000|2021-07-23 18:40:30|15115.5|15114.5|15114|15113|15115.6|15114.6|15113.9|15112.9|94
1627065640000|2021-07-23 18:40:40|15113.9|15112.9|15114.9|15113.9|15114.9|15113.9|15113.1|15112.1|141
1627065650000|2021-07-23 18:40:50|15115|15114|15114.9|15113.9|15115.5|15114.5|15114.1|15113.1|83
1627065660000|2021-07-23 18:41:00|15115|15114|15115|15114|15115.5|15114.5|15114.6|15113.6|71
1627065670000|2021-07-23 18:41:10|15114.8|15113.8|15115.6|15114.6|15116.6|15115.6|15114.5|15113.5|56
1627065680000|2021-07-23 18:41:20|15115.5|15114.5|15114.1|15113.1|15115.5|15114.5|15114|15113|47
1627065690000|2021-07-23 18:41:30|15114.3|15113.3|15115.5|15114.5|15115.9|15114.9|15114.3|15113.3|34
1627065700000|2021-07-23 18:41:40|15115.6|15114.6|15115.4|15114.4|15115.8|15114.8|15115|15114|43
1627065710000|2021-07-23 18:41:50|15115.3|15114.3|15114.9|15113.9|15115.6|15114.6|15114.9|15113.9|46
1627065720000|2021-07-23 18:42:00|15115.1|15114.1|15112.8|15111.8|15115.4|15114.4|15112.8|15111.8|77
1627065730000|2021-07-23 18:42:10|15112.9|15111.9|15111.5|15110.5|15112.9|15111.9|15111.4|15110.4|162
1627065740000|2021-07-23 18:42:20|15111.4|15110.4|15110.9|15109.9|15111.6|15110.6|15110.8|15109.8|106
1627065750000|2021-07-23 18:42:30|15111|15110|15112.5|15111.5|15113|15112|15111|15110|66
1627065760000|2021-07-23 18:42:40|15112.4|15111.4|15112.8|15111.8|15113.3|15112.3|15112.1|15111.1|114
1627065770000|2021-07-23 18:42:50|15112.6|15111.6|15112.6|15111.6|15113|15112|15112.5|15111.5|25
1627065780000|2021-07-23 18:43:00|15112.5|15111.5|15113.9|15112.9|15114.5|15113.5|15112.3|15111.3|101
1627065790000|2021-07-23 18:43:10|15114|15113|15114.5|15113.5|15114.5|15113.5|15113.4|15112.4|36
1627065800000|2021-07-23 18:43:20|15114.4|15113.4|15113.8|15112.8|15114.5|15113.5|15113.5|15112.5|36
1627065810000|2021-07-23 18:43:30|15113.9|15112.9|15113.5|15112.5|15114|15113|15113|15112|33
1627065820000|2021-07-23 18:43:40|15113.4|15112.4|15111.4|15110.4|15113.5|15112.5|15110.9|15109.9|72
1627065830000|2021-07-23 18:43:50|15111.5|15110.5|15110.8|15109.8|15111.5|15110.5|15110.5|15109.5|121
1627065840000|2021-07-23 18:44:00|15110.6|15109.6|15110.6|15109.6|15111.3|15110.3|15109.6|15108.6|152
1627065850000|2021-07-23 18:44:10|15110.5|15109.5|15112|15111|15112.1|15111.1|15110.5|15109.5|57
1627065860000|2021-07-23 18:44:20|15111.9|15110.9|15113.8|15112.8|15114.1|15113.1|15111.9|15110.9|77
1627065870000|2021-07-23 18:44:30|15113.6|15112.6|15113.1|15112.1|15113.8|15112.8|15113.1|15112.1|22
1627065880000|2021-07-23 18:44:40|15113.3|15112.3|15112.9|15111.9|15113.3|15112.3|15112.6|15111.6|18
1627065890000|2021-07-23 18:44:50|15112.8|15111.8|15114.5|15113.5|15114.5|15113.5|15112.6|15111.6|54
1627065900000|2021-07-23 18:45:00|15114.4|15113.4|15115.6|15114.6|15116|15115|15114|15113|155
1627065910000|2021-07-23 18:45:10|15115.5|15114.5|15115.6|15114.6|15116|15115|15115.3|15114.3|61
1627065920000|2021-07-23 18:45:20|15115.5|15114.5|15114.3|15113.3|15115.5|15114.5|15113.9|15112.9|50
1627065930000|2021-07-23 18:45:30|15114.1|15113.1|15113.1|15112.1|15114.1|15113.1|15112.9|15111.9|54
1627065940000|2021-07-23 18:45:40|15113.3|15112.3|15113.1|15112.1|15113.5|15112.5|15112.9|15111.9|41
1627065950000|2021-07-23 18:45:50|15113|15112|15110.3|15109.3|15113|15112|15110.3|15109.3|102
1627065960000|2021-07-23 18:46:00|15110.1|15109.1|15109.1|15108.1|15110.8|15109.8|15109.1|15108.1|111
1627065970000|2021-07-23 18:46:10|15109|15108|15110|15109|15110|15109|15108.1|15107.1|163
1627065980000|2021-07-23 18:46:20|15110.1|15109.1|15110.4|15109.4|15110.5|15109.5|15109|15108|87
1627065990000|2021-07-23 18:46:30|15110.5|15109.5|15111.4|15110.4|15111.5|15110.5|15110|15109|56
1627066000000|2021-07-23 18:46:40|15111.6|15110.6|15112.4|15111.4|15112.6|15111.6|15111.5|15110.5|77
1627066010000|2021-07-23 18:46:50|15112.3|15111.3|15109.8|15108.8|15112.3|15111.3|15109.4|15108.4|62
1627066020000|2021-07-23 18:47:00|15109.9|15108.9|15108.6|15107.6|15109.9|15108.9|15107.8|15106.8|96
1627066030000|2021-07-23 18:47:10|15108.8|15107.8|15109.6|15108.6|15109.6|15108.6|15108.5|15107.5|40
1627066040000|2021-07-23 18:47:20|15109.8|15108.8|15109.4|15108.4|15110|15109|15109.3|15108.3|85
1627066050000|2021-07-23 18:47:30|15109.5|15108.5|15110|15109|15110|15109|15108.6|15107.6|73
1627066060000|2021-07-23 18:47:40|15109.9|15108.9|15110.1|15109.1|15110.3|15109.3|15109|15108|49
1627066070000|2021-07-23 18:47:50|15110|15109|15110.8|15109.8|15111.1|15110.1|15110|15109|57
1627066080000|2021-07-23 18:48:00|15110.9|15109.9|15112.8|15111.8|15112.8|15111.8|15110.9|15109.9|63
1627066090000|2021-07-23 18:48:10|15112.6|15111.6|15111.6|15110.6|15112.8|15111.8|15111.1|15110.1|74
1627066100000|2021-07-23 18:48:20|15111.5|15110.5|15110.9|15109.9|15112|15111|15110.8|15109.8|51
1627066110000|2021-07-23 18:48:30|15111|15110|15111.4|15110.4|15112.4|15111.4|15111|15110|42
1627066120000|2021-07-23 18:48:40|15111.3|15110.3|15110.4|15109.4|15111.3|15110.3|15110.1|15109.1|31
1627066130000|2021-07-23 18:48:50|15110.3|15109.3|15109.6|15108.6|15110.4|15109.4|15108.8|15107.8|54
1627066140000|2021-07-23 18:49:00|15109.8|15108.8|15110.9|15109.9|15111.5|15110.5|15109.8|15108.8|88
1627066150000|2021-07-23 18:49:10|15110.8|15109.8|15111.6|15110.6|15111.6|15110.6|15110.5|15109.5|50
1627066160000|2021-07-23 18:49:20|15111.5|15110.5|15112.4|15111.4|15112.5|15111.5|15111.4|15110.4|60
1627066170000|2021-07-23 18:49:30|15112.5|15111.5|15112.1|15111.1|15112.5|15111.5|15112|15111|49
1627066180000|2021-07-23 18:49:40|15112.3|15111.3|15111.9|15110.9|15112.9|15111.9|15111.8|15110.8|45
1627066190000|2021-07-23 18:49:50|15111.8|15110.8|15112.8|15111.8|15113|15112|15111.8|15110.8|63
1627066200000|2021-07-23 18:50:00|15112.9|15111.9|15112.4|15111.4|15113.8|15112.8|15112|15111|97
1627066210000|2021-07-23 18:50:10|15112.3|15111.3|15113.6|15112.6|15113.6|15112.6|15111.6|15110.6|78
1627066220000|2021-07-23 18:50:20|15113.8|15112.8|15113.6|15112.6|15114.4|15113.4|15113.3|15112.3|144
1627066230000|2021-07-23 18:50:30|15113.8|15112.8|15113.4|15112.4|15113.8|15112.8|15112.6|15111.6|68
1627066240000|2021-07-23 18:50:40|15113.5|15112.5|15112.1|15111.1|15113.5|15112.5|15112|15111|40
1627066250000|2021-07-23 18:50:50|15112.3|15111.3|15113.3|15112.3|15113.4|15112.4|15112|15111|66
1627066260000|2021-07-23 18:51:00|15113.4|15112.4|15112.8|15111.8|15113.4|15112.4|15112|15111|62
1627066270000|2021-07-23 18:51:10|15112.6|15111.6|15113.6|15112.6|15113.6|15112.6|15112.3|15111.3|39
1627066280000|2021-07-23 18:51:20|15113.8|15112.8|15113.6|15112.6|15114.1|15113.1|15113.5|15112.5|45
1627066290000|2021-07-23 18:51:30|15113.8|15112.8|15114.3|15113.3|15115|15114|15113.8|15112.8|95
1627066300000|2021-07-23 18:51:40|15114.4|15113.4|15114.9|15113.9|15114.9|15113.9|15113.6|15112.6|57
1627066310000|2021-07-23 18:51:50|15114.8|15113.8|15113.6|15112.6|15115|15114|15113.4|15112.4|40
1627066320000|2021-07-23 18:52:00|15113.5|15112.5|15113.1|15112.1|15113.5|15112.5|15112.1|15111.1|61
1627066330000|2021-07-23 18:52:10|15113.3|15112.3|15113.1|15112.1|15113.5|15112.5|15112.9|15111.9|27
1627066340000|2021-07-23 18:52:20|15113|15112|15113|15112|15114.5|15113.5|15113|15112|77
1627066350000|2021-07-23 18:52:30|15113.1|15112.1|15112.8|15111.8|15113.5|15112.5|15112.4|15111.4|49
1627066360000|2021-07-23 18:52:40|15112.9|15111.9|15112.1|15111.1|15113.4|15112.4|15112.1|15111.1|55
1627066370000|2021-07-23 18:52:50|15112.3|15111.3|15111.8|15110.8|15112.5|15111.5|15111.8|15110.8|57
1627066380000|2021-07-23 18:53:00|15111.6|15110.6|15112.4|15111.4|15112.8|15111.8|15111.6|15110.6|39
1627066390000|2021-07-23 18:53:10|15112.3|15111.3|15112.6|15111.6|15113.4|15112.4|15112.3|15111.3|51
1627066400000|2021-07-23 18:53:20|15112.5|15111.5|15113.1|15112.1|15113.3|15112.3|15111.9|15110.9|36
1627066410000|2021-07-23 18:53:30|15112.5|15111.5|15112.3|15111.3|15113.3|15112.3|15112|15111|46
1627066420000|2021-07-23 18:53:40|15112.4|15111.4|15110.5|15109.5|15112.4|15111.4|15110.1|15109.1|105
1627066430000|2021-07-23 18:53:50|15110.4|15109.4|15108.8|15107.8|15110.5|15109.5|15108.5|15107.5|101
1627066440000|2021-07-23 18:54:00|15108.6|15107.6|15109.6|15108.6|15109.8|15108.8|15108.3|15107.3|63
1627066450000|2021-07-23 18:54:10|15109.5|15108.5|15109.3|15108.3|15110|15109|15109.1|15108.1|53
1627066460000|2021-07-23 18:54:20|15109.1|15108.1|15108.9|15107.9|15109.6|15108.6|15108.5|15107.5|52
1627066470000|2021-07-23 18:54:30|15108.8|15107.8|15109.4|15108.4|15109.5|15108.5|15108.5|15107.5|32
1627066480000|2021-07-23 18:54:40|15109.3|15108.3|15109.5|15108.5|15110.3|15109.3|15108.9|15107.9|59
1627066490000|2021-07-23 18:54:50|15109.6|15108.6|15108.8|15107.8|15110|15109|15108.8|15107.8|23
1627066500000|2021-07-23 18:55:00|15108.9|15107.9|15108.9|15107.9|15110.4|15109.4|15108.5|15107.5|65
1627066510000|2021-07-23 18:55:10|15108.8|15107.8|15109|15108|15109.4|15108.4|15108.8|15107.8|17
1627066520000|2021-07-23 18:55:20|15109.5|15108.5|15109.3|15108.3|15109.6|15108.6|15109|15108|33
1627066530000|2021-07-23 18:55:30|15109.4|15108.4|15110|15109|15110.9|15109.9|15109.3|15108.3|55
1627066540000|2021-07-23 18:55:40|15109.9|15108.9|15109.9|15108.9|15111|15110|15109.8|15108.8|24
1627066550000|2021-07-23 18:55:50|15109.6|15108.6|15109.1|15108.1|15110|15109|15109|15108|44
1627066560000|2021-07-23 18:56:00|15109.3|15108.3|15108.4|15107.4|15109.3|15108.3|15107.8|15106.8|175
1627066570000|2021-07-23 18:56:10|15108.5|15107.5|15110.4|15109.4|15110.8|15109.8|15108.5|15107.5|71
1627066580000|2021-07-23 18:56:20|15110.5|15109.5|15109.6|15108.6|15110.5|15109.5|15109.1|15108.1|69
1627066590000|2021-07-23 18:56:30|15109.8|15108.8|15108.3|15107.3|15110.8|15109.8|15108.3|15107.3|37
1627066600000|2021-07-23 18:56:40|15108.4|15107.4|15109.4|15108.4|15109.6|15108.6|15108.3|15107.3|33
1627066610000|2021-07-23 18:56:50|15109.5|15108.5|15108.8|15107.8|15109.9|15108.9|15108.8|15107.8|43
1627066620000|2021-07-23 18:57:00|15108.9|15107.9|15109.5|15108.5|15110|15109|15108.9|15107.9|49
1627066630000|2021-07-23 18:57:10|15109.6|15108.6|15110.5|15109.5|15110.8|15109.8|15109.6|15108.6|49
1627066640000|2021-07-23 18:57:20|15110.4|15109.4|15111.8|15110.8|15111.8|15110.8|15110.3|15109.3|110
1627066650000|2021-07-23 18:57:30|15111.9|15110.9|15112.4|15111.4|15112.5|15111.5|15111.3|15110.3|78
1627066660000|2021-07-23 18:57:40|15112.5|15111.5|15112.3|15111.3|15112.8|15111.8|15111.5|15110.5|119
1627066670000|2021-07-23 18:57:50|15112.4|15111.4|15112.1|15111.1|15112.8|15111.8|15112|15111|45
1627066680000|2021-07-23 18:58:00|15112.3|15111.3|15112.6|15111.6|15112.8|15111.8|15111.3|15110.3|49
1627066690000|2021-07-23 18:58:10|15112.8|15111.8|15113.9|15112.9|15113.9|15112.9|15112.8|15111.8|73
1627066700000|2021-07-23 18:58:20|15113.8|15112.8|15113.6|15112.6|15114.1|15113.1|15113.5|15112.5|33
1627066710000|2021-07-23 18:58:30|15113.5|15112.5|15112.6|15111.6|15113.5|15112.5|15112|15111|65
1627066720000|2021-07-23 18:58:40|15112.5|15111.5|15113.3|15112.3|15113.4|15112.4|15112.1|15111.1|67
1627066730000|2021-07-23 18:58:50|15113.1|15112.1|15110.9|15109.9|15113.1|15112.1|15110.5|15109.5|70
1627066740000|2021-07-23 18:59:00|15111|15110|15112.8|15111.8|15112.8|15111.8|15110.1|15109.1|55
1627066750000|2021-07-23 18:59:10|15112.6|15111.6|15110.9|15109.9|15112.6|15111.6|15110.5|15109.5|46
1627066760000|2021-07-23 18:59:20|15111|15110|15111.4|15110.4|15111.4|15110.4|15110.3|15109.3|23
1627066770000|2021-07-23 18:59:30|15111.1|15110.1|15111.5|15110.5|15112.3|15111.3|15111|15110|37
1627066780000|2021-07-23 18:59:40|15111.6|15110.6|15111.6|15110.6|15112|15111|15111|15110|42
1627066790000|2021-07-23 18:59:50|15111.5|15110.5|15111.3|15110.3|15111.6|15110.6|15110.5|15109.5|43
1627066800000|2021-07-23 19:00:00|15111.1|15110.1|15112|15111|15112.4|15111.4|15110.9|15109.9|93
1627066810000|2021-07-23 19:00:10|15112.5|15111.5|15113|15112|15113|15112|15111.8|15110.8|45
1627066820000|2021-07-23 19:00:20|15112.9|15111.9|15111.5|15110.5|15112.9|15111.9|15111|15110|57
1627066830000|2021-07-23 19:00:30|15111.4|15110.4|15112.4|15111.4|15112.4|15111.4|15110.8|15109.8|68
1627066840000|2021-07-23 19:00:40|15112.5|15111.5|15111.8|15110.8|15113.3|15112.3|15111.6|15110.6|54
1627066850000|2021-07-23 19:00:50|15111.9|15110.9|15110.4|15109.4|15112.1|15111.1|15110.3|15109.3|92
1627066860000|2021-07-23 19:01:00|15110.3|15109.3|15109.9|15108.9|15110.3|15109.3|15108.4|15107.4|100
1627066870000|2021-07-23 19:01:10|15110|15109|15110.3|15109.3|15110.9|15109.9|15109.9|15108.9|49
1627066880000|2021-07-23 19:01:20|15110.4|15109.4|15111.1|15110.1|15111.3|15110.3|15110.3|15109.3|36
1627066890000|2021-07-23 19:01:30|15111.3|15110.3|15109.9|15108.9|15111.3|15110.3|15109.8|15108.8|65
1627066900000|2021-07-23 19:01:40|15109.8|15108.8|15107.4|15106.4|15109.8|15108.8|15106.9|15105.9|147
1627066910000|2021-07-23 19:01:50|15107.5|15106.5|15106.9|15105.9|15108.3|15107.3|15106.5|15105.5|122
1627066920000|2021-07-23 19:02:00|15106.8|15105.8|15107.4|15106.4|15108|15107|15105.5|15104.5|245
1627066930000|2021-07-23 19:02:10|15107.3|15106.3|15106.1|15105.1|15107.8|15106.8|15105.8|15104.8|89
1627066940000|2021-07-23 19:02:20|15106.3|15105.3|15104.3|15103.3|15106.3|15105.3|15104.3|15103.3|237
1627066950000|2021-07-23 19:02:30|15104.4|15103.4|15104|15103|15104.6|15103.6|15103.5|15102.5|160
1627066960000|2021-07-23 19:02:40|15103.9|15102.9|15103.5|15102.5|15105.3|15104.3|15103.5|15102.5|109
1627066970000|2021-07-23 19:02:50|15103.4|15102.4|15103.3|15102.3|15103.8|15102.8|15102.8|15101.8|168
1627066980000|2021-07-23 19:03:00|15103.1|15102.1|15102|15101|15104|15103|15102|15101|146
1627066990000|2021-07-23 19:03:10|15101.9|15100.9|15102.5|15101.5|15102.8|15101.8|15101.8|15100.8|90
1627067000000|2021-07-23 19:03:20|15102.4|15101.4|15103.3|15102.3|15103.5|15102.5|15102.4|15101.4|99
1627067010000|2021-07-23 19:03:30|15103.1|15102.1|15104.5|15103.5|15105|15104|15103.1|15102.1|155
1627067020000|2021-07-23 19:03:40|15104.4|15103.4|15104.8|15103.8|15105.4|15104.4|15104.4|15103.4|78
1627067030000|2021-07-23 19:03:50|15104.5|15103.5|15103.4|15102.4|15105|15104|15103.1|15102.1|83
1627067040000|2021-07-23 19:04:00|15103.3|15102.3|15103.8|15102.8|15104|15103|15103|15102|36
1627067050000|2021-07-23 19:04:10|15103.4|15102.4|15103|15102|15103.9|15102.9|15102.8|15101.8|78
1627067060000|2021-07-23 19:04:20|15102.9|15101.9|15103.8|15102.8|15104|15103|15102.8|15101.8|53
1627067070000|2021-07-23 19:04:30|15103.9|15102.9|15102|15101|15104.3|15103.3|15101.9|15100.9|158
1627067080000|2021-07-23 19:04:40|15101.9|15100.9|15103.1|15102.1|15103.5|15102.5|15101.6|15100.6|93
1627067090000|2021-07-23 19:04:50|15103|15102|15101.9|15100.9|15103.4|15102.4|15101.9|15100.9|69
1627067100000|2021-07-23 19:05:00|15101.8|15100.8|15102.6|15101.6|15103.3|15102.3|15101.5|15100.5|135
1627067110000|2021-07-23 19:05:10|15102.8|15101.8|15103.5|15102.5|15103.5|15102.5|15102.4|15101.4|75
1627067120000|2021-07-23 19:05:20|15103.4|15102.4|15103.5|15102.5|15103.6|15102.6|15102.8|15101.8|62
1627067130000|2021-07-23 19:05:30|15103.4|15102.4|15104.6|15103.6|15105|15104|15103.4|15102.4|265
1627067140000|2021-07-23 19:05:40|15104.5|15103.5|15105.5|15104.5|15105.6|15104.6|15103.9|15102.9|136
1627067150000|2021-07-23 19:05:50|15105.4|15104.4|15105.1|15104.1|15105.8|15104.8|15104.8|15103.8|52
1627067160000|2021-07-23 19:06:00|15105.3|15104.3|15105|15104|15106.3|15105.3|15105|15104|89
1627067170000|2021-07-23 19:06:10|15105.1|15104.1|15105.3|15104.3|15105.9|15104.9|15105|15104|36
1627067180000|2021-07-23 19:06:20|15105.1|15104.1|15104.8|15103.8|15105.6|15104.6|15104.8|15103.8|58
1627067190000|2021-07-23 19:06:30|15104.9|15103.9|15104.6|15103.6|15105|15104|15104.3|15103.3|64
1627067200000|2021-07-23 19:06:40|15104.8|15103.8|15104|15103|15104.9|15103.9|15103.8|15102.8|68
1627067210000|2021-07-23 19:06:50|15104.1|15103.1|15102.6|15101.6|15104.3|15103.3|15102.4|15101.4|94
1627067220000|2021-07-23 19:07:00|15102.8|15101.8|15103|15102|15103|15102|15102|15101|100
1627067230000|2021-07-23 19:07:10|15103.1|15102.1|15104.3|15103.3|15104.5|15103.5|15103.1|15102.1|67
1627067240000|2021-07-23 19:07:20|15104.1|15103.1|15103|15102|15104.3|15103.3|15103|15102|23
1627067250000|2021-07-23 19:07:30|15103.1|15102.1|15103|15102|15103.1|15102.1|15102|15101|65
1627067260000|2021-07-23 19:07:40|15103.1|15102.1|15103.3|15102.3|15103.9|15102.9|15102.8|15101.8|50
1627067270000|2021-07-23 19:07:50|15103.5|15102.5|15103|15102|15104.4|15103.4|15103|15102|48
1627067280000|2021-07-23 19:08:00|15103.1|15102.1|15102.3|15101.3|15103.1|15102.1|15101.8|15100.8|80
1627067290000|2021-07-23 19:08:10|15102.1|15101.1|15102.6|15101.6|15103|15102|15102|15101|56
1627067300000|2021-07-23 19:08:20|15102.8|15101.8|15103.8|15102.8|15104|15103|15102.6|15101.6|63
1627067310000|2021-07-23 19:08:30|15103.9|15102.9|15105.3|15104.3|15105.3|15104.3|15103.5|15102.5|71
1627067320000|2021-07-23 19:08:40|15105|15104|15105.1|15104.1|15105.5|15104.5|15104.9|15103.9|79
1627067330000|2021-07-23 19:08:50|15105|15104|15104.5|15103.5|15105.3|15104.3|15104.5|15103.5|39
1627067340000|2021-07-23 19:09:00|15104.6|15103.6|15103.8|15102.8|15105.5|15104.5|15103.8|15102.8|79
1627067350000|2021-07-23 19:09:10|15103.9|15102.9|15103.3|15102.3|15103.9|15102.9|15102.5|15101.5|150
1627067360000|2021-07-23 19:09:20|15103.1|15102.1|15102.3|15101.3|15103.5|15102.5|15101.5|15100.5|395
1627067370000|2021-07-23 19:09:30|15102.4|15101.4|15103.5|15102.5|15103.8|15102.8|15101.9|15100.9|78
1627067380000|2021-07-23 19:09:40|15103.8|15102.8|15105.3|15104.3|15106.1|15105.1|15103.5|15102.5|255
1627067390000|2021-07-23 19:09:50|15105.4|15104.4|15106.6|15105.6|15107|15106|15104.5|15103.5|137
1627067400000|2021-07-23 19:10:00|15106.5|15105.5|15107.1|15106.1|15108.1|15107.1|15106.5|15105.5|205
1627067410000|2021-07-23 19:10:10|15107.3|15106.3|15107.5|15106.5|15107.9|15106.9|15106.9|15105.9|110
1627067420000|2021-07-23 19:10:20|15107.6|15106.6|15105.9|15104.9|15107.6|15106.6|15105|15104|123
1627067430000|2021-07-23 19:10:30|15105.8|15104.8|15105.4|15104.4|15106|15105|15105.3|15104.3|61
1627067440000|2021-07-23 19:10:40|15105.3|15104.3|15105.1|15104.1|15105.4|15104.4|15104.5|15103.5|41
1627067450000|2021-07-23 19:10:50|15105|15104|15105.3|15104.3|15105.3|15104.3|15105|15104|13
1627067460000|2021-07-23 19:11:00|15105.1|15104.1|15101.5|15100.5|15105.5|15104.5|15101.3|15100.3|284
1627067470000|2021-07-23 19:11:10|15102|15101|15102|15101|15102.8|15101.8|15102|15101|99
1627067480000|2021-07-23 19:11:20|15101.9|15100.9|15102.1|15101.1|15102.5|15101.5|15101.6|15100.6|77
1627067490000|2021-07-23 19:11:30|15102.3|15101.3|15100.9|15099.9|15102.5|15101.5|15100.9|15099.9|98
1627067500000|2021-07-23 19:11:40|15100.8|15099.8|15098.8|15097.8|15100.8|15099.8|15098.6|15097.6|251
1627067510000|2021-07-23 19:11:50|15098.5|15097.5|15098|15097|15099.8|15098.8|15098|15097|177
1627067520000|2021-07-23 19:12:00|15098.1|15097.1|15100|15099|15100.8|15099.8|15098.1|15097.1|184
1627067530000|2021-07-23 19:12:10|15100.1|15099.1|15097.5|15096.5|15100.5|15099.5|15097.5|15096.5|106
1627067540000|2021-07-23 19:12:20|15097.6|15096.6|15097.9|15096.9|15099.3|15098.3|15097.5|15096.5|82
1627067550000|2021-07-23 19:12:30|15097.8|15096.8|15096.9|15095.9|15098|15097|15096|15095|145
1627067560000|2021-07-23 19:12:40|15096.8|15095.8|15096.5|15095.5|15097.3|15096.3|15095.8|15094.8|126
1627067570000|2021-07-23 19:12:50|15096.6|15095.6|15098.6|15097.6|15098.8|15097.8|15096.3|15095.3|194
1627067580000|2021-07-23 19:13:00|15098.8|15097.8|15099.1|15098.1|15099.1|15098.1|15097.4|15096.4|120
1627067590000|2021-07-23 19:13:10|15099.3|15098.3|15099.3|15098.3|15100.1|15099.1|15099|15098|116
1627067600000|2021-07-23 19:13:20|15099.1|15098.1|15097|15096|15099.4|15098.4|15096.9|15095.9|85
1627067610000|2021-07-23 19:13:30|15097.1|15096.1|15096.6|15095.6|15097.5|15096.5|15096.6|15095.6|42
1627067620000|2021-07-23 19:13:40|15096.8|15095.8|15097.6|15096.6|15097.9|15096.9|15096.4|15095.4|57
1627067630000|2021-07-23 19:13:50|15097.5|15096.5|15097.5|15096.5|15098|15097|15096.9|15095.9|81
1627067640000|2021-07-23 19:14:00|15097.4|15096.4|15097.8|15096.8|15098.9|15097.9|15096.9|15095.9|122
1627067650000|2021-07-23 19:14:10|15097.9|15096.9|15097.8|15096.8|15097.9|15096.9|15096.5|15095.5|67
1627067660000|2021-07-23 19:14:20|15097.5|15096.5|15096.6|15095.6|15097.5|15096.5|15096|15095|117
1627067670000|2021-07-23 19:14:30|15096.5|15095.5|15096.3|15095.3|15096.9|15095.9|15095.9|15094.9|102
1627067680000|2021-07-23 19:14:40|15096.4|15095.4|15097.5|15096.5|15097.6|15096.6|15096|15095|71
1627067690000|2021-07-23 19:14:50|15097.8|15096.8|15098.3|15097.3|15098.5|15097.5|15097.1|15096.1|119
1627067700000|2021-07-23 19:15:00|15098.4|15097.4|15097.1|15096.1|15099.3|15098.3|15096.9|15095.9|162
1627067710000|2021-07-23 19:15:10|15097.3|15096.3|15097.5|15096.5|15098|15097|15096.4|15095.4|79
1627067720000|2021-07-23 19:15:20|15097.4|15096.4|15096.8|15095.8|15097.8|15096.8|15096.3|15095.3|62
1627067730000|2021-07-23 19:15:30|15096.4|15095.4|15096|15095|15096.8|15095.8|15095.6|15094.6|125
1627067740000|2021-07-23 19:15:40|15095.9|15094.9|15097|15096|15097.3|15096.3|15095.8|15094.8|80
1627067750000|2021-07-23 19:15:50|15096.4|15095.4|15097|15096|15097|15096|15095.8|15094.8|96
1627067760000|2021-07-23 19:16:00|15096.9|15095.9|15096.5|15095.5|15097|15096|15096.3|15095.3|77
1627067770000|2021-07-23 19:16:10|15096.6|15095.6|15097.3|15096.3|15097.3|15096.3|15096.3|15095.3|50
1627067780000|2021-07-23 19:16:20|15097.1|15096.1|15096.8|15095.8|15098.3|15097.3|15096.4|15095.4|109
1627067790000|2021-07-23 19:16:30|15096.9|15095.9|15096.9|15095.9|15098.5|15097.5|15096.3|15095.3|125
1627067800000|2021-07-23 19:16:40|15096.8|15095.8|15096.1|15095.1|15097.3|15096.3|15096|15095|94
1627067810000|2021-07-23 19:16:50|15096.3|15095.3|15096.4|15095.4|15096.8|15095.8|15095.9|15094.9|48
1627067820000|2021-07-23 19:17:00|15096.3|15095.3|15096.8|15095.8|15096.8|15095.8|15095.6|15094.6|43
1627067830000|2021-07-23 19:17:10|15097|15096|15095.6|15094.6|15097|15096|15095.6|15094.6|43
1627067840000|2021-07-23 19:17:20|15095.8|15094.8|15096.6|15095.6|15096.6|15095.6|15095.8|15094.8|51
1627067850000|2021-07-23 19:17:30|15097|15096|15096|15095|15097|15096|15096|15095|69
1627067860000|2021-07-23 19:17:40|15096.1|15095.1|15094.9|15093.9|15096.4|15095.4|15094.5|15093.5|268
1627067870000|2021-07-23 19:17:50|15095|15094|15096.1|15095.1|15096.1|15095.1|15094.8|15093.8|71
1627067880000|2021-07-23 19:18:00|15095.8|15094.8|15094.8|15093.8|15095.9|15094.9|15094.5|15093.5|70
1627067890000|2021-07-23 19:18:10|15094.9|15093.9|15095.4|15094.4|15096|15095|15094.9|15093.9|146
1627067900000|2021-07-23 19:18:20|15095.5|15094.5|15095|15094|15095.5|15094.5|15095|15094|48
1627067910000|2021-07-23 19:18:30|15094.5|15093.5|15093.5|15092.5|15094.5|15093.5|15093|15092|159
1627067920000|2021-07-23 19:18:40|15093.8|15092.8|15093.9|15092.9|15094.1|15093.1|15093.1|15092.1|87
1627067930000|2021-07-23 19:18:50|15094|15093|15096|15095|15096.4|15095.4|15093.9|15092.9|116
1627067940000|2021-07-23 19:19:00|15096.1|15095.1|15096.4|15095.4|15096.5|15095.5|15094.9|15093.9|117
1627067950000|2021-07-23 19:19:10|15096.3|15095.3|15099.4|15098.4|15099.8|15098.8|15096.3|15095.3|226
1627067960000|2021-07-23 19:19:20|15099.3|15098.3|15099.8|15098.8|15100.4|15099.4|15099.3|15098.3|188
1627067970000|2021-07-23 19:19:30|15099.9|15098.9|15099.8|15098.8|15100.3|15099.3|15099.4|15098.4|56
1627067980000|2021-07-23 19:19:40|15099.9|15098.9|15101.4|15100.4|15101.6|15100.6|15099.8|15098.8|206
1627067990000|2021-07-23 19:19:50|15101.3|15100.3|15101.1|15100.1|15101.5|15100.5|15100.6|15099.6|92
1627068000000|2021-07-23 19:20:00|15101.2|15100.2|15101.7|15100.7|15101.7|15100.7|15100.4|15099.4|214
1627068010000|2021-07-23 19:20:10|15101.6|15100.6|15100.3|15099.3|15102.1|15101.1|15100.3|15099.3|160
1627068020000|2021-07-23 19:20:20|15100.2|15099.2|15100.6|15099.6|15101.4|15100.4|15100.1|15099.1|81
1627068030000|2021-07-23 19:20:30|15100.3|15099.3|15100.6|15099.6|15100.8|15099.8|15099.7|15098.7|92
1627068040000|2021-07-23 19:20:40|15100.7|15099.7|15101.2|15100.2|15101.3|15100.3|15100.2|15099.2|87
1627068050000|2021-07-23 19:20:50|15101.3|15100.3|15101.1|15100.1|15102.2|15101.2|15100.8|15099.8|158
1627068060000|2021-07-23 19:21:00|15101.2|15100.2|15101.6|15100.6|15102.1|15101.1|15100.4|15099.4|95
1627068070000|2021-07-23 19:21:10|15101.4|15100.4|15099.3|15098.3|15101.7|15100.7|15098.9|15097.9|132
1627068080000|2021-07-23 19:21:20|15099.2|15098.2|15099.3|15098.3|15099.4|15098.4|15098.4|15097.4|92
1627068090000|2021-07-23 19:21:30|15099.2|15098.2|15100.4|15099.4|15100.7|15099.7|15099.1|15098.1|87
1627068100000|2021-07-23 19:21:40|15100.6|15099.6|15098.9|15097.9|15100.6|15099.6|15098.9|15097.9|74
1627068110000|2021-07-23 19:21:50|15099.1|15098.1|15098.6|15097.6|15099.2|15098.2|15098.2|15097.2|153
1627068120000|2021-07-23 19:22:00|15098.4|15097.4|15097.4|15096.4|15098.7|15097.7|15097.2|15096.2|86
1627068130000|2021-07-23 19:22:10|15097.6|15096.6|15097.4|15096.4|15097.6|15096.6|15096.8|15095.8|63
1627068140000|2021-07-23 19:22:20|15097.3|15096.3|15095.4|15094.4|15097.4|15096.4|15095.3|15094.3|199
1627068150000|2021-07-23 19:22:30|15095.6|15094.6|15096.9|15095.9|15096.9|15095.9|15095.1|15094.1|117
1627068160000|2021-07-23 19:22:40|15096.8|15095.8|15096.3|15095.3|15096.9|15095.9|15095.9|15094.9|46
1627068170000|2021-07-23 19:22:50|15096.2|15095.2|15095.3|15094.3|15096.2|15095.2|15094.8|15093.8|84
1627068180000|2021-07-23 19:23:00|15095.4|15094.4|15096.3|15095.3|15096.4|15095.4|15094.4|15093.4|95
1627068190000|2021-07-23 19:23:10|15096.4|15095.4|15096.4|15095.4|15096.9|15095.9|15096.2|15095.2|62
1627068200000|2021-07-23 19:23:20|15096.6|15095.6|15096.4|15095.4|15097.6|15096.6|15096.3|15095.3|71
1627068210000|2021-07-23 19:23:30|15096.3|15095.3|15096.4|15095.4|15096.8|15095.8|15095.9|15094.9|37
1627068220000|2021-07-23 19:23:40|15096.2|15095.2|15096.3|15095.3|15096.8|15095.8|15095.9|15094.9|43
1627068230000|2021-07-23 19:23:50|15096.4|15095.4|15095.7|15094.7|15096.7|15095.7|15095.4|15094.4|46
1627068240000|2021-07-23 19:24:00|15095.8|15094.8|15095.7|15094.7|15095.8|15094.8|15095.3|15094.3|51
1627068250000|2021-07-23 19:24:10|15095.8|15094.8|15096.4|15095.4|15096.4|15095.4|15095.3|15094.3|40
1627068260000|2021-07-23 19:24:20|15096.3|15095.3|15097.3|15096.3|15097.4|15096.4|15096.3|15095.3|105
1627068270000|2021-07-23 19:24:30|15097.4|15096.4|15099.4|15098.4|15099.6|15098.6|15097.3|15096.3|87
1627068280000|2021-07-23 19:24:40|15099.3|15098.3|15099.2|15098.2|15099.3|15098.3|15098.4|15097.4|57
1627068290000|2021-07-23 19:24:50|15099.3|15098.3|15099.2|15098.2|15099.7|15098.7|15098.6|15097.6|147
1627068300000|2021-07-23 19:25:00|15099.3|15098.3|15098.3|15097.3|15099.7|15098.7|15097.8|15096.8|106
1627068310000|2021-07-23 19:25:10|15098.4|15097.4|15096.9|15095.9|15098.7|15097.7|15096.9|15095.9|90
1627068320000|2021-07-23 19:25:20|15096.8|15095.8|15097.6|15096.6|15098.2|15097.2|15096.7|15095.7|78
1627068330000|2021-07-23 19:25:30|15097.4|15096.4|15096.6|15095.6|15097.7|15096.7|15095.7|15094.7|41
1627068340000|2021-07-23 19:25:40|15096.4|15095.4|15096.4|15095.4|15096.7|15095.7|15095.9|15094.9|27
1627068350000|2021-07-23 19:25:50|15096.6|15095.6|15096.1|15095.1|15096.6|15095.6|15095.1|15094.1|103
1627068360000|2021-07-23 19:26:00|15096.2|15095.2|15097.4|15096.4|15097.4|15096.4|15096.1|15095.1|75
1627068370000|2021-07-23 19:26:10|15097.6|15096.6|15097.4|15096.4|15098.2|15097.2|15096.9|15095.9|70
1627068380000|2021-07-23 19:26:20|15097.3|15096.3|15097.6|15096.6|15097.9|15096.9|15096.4|15095.4|62
1627068390000|2021-07-23 19:26:30|15097.4|15096.4|15096.3|15095.3|15098.2|15097.2|15096.3|15095.3|38
1627068400000|2021-07-23 19:26:40|15096.4|15095.4|15096.3|15095.3|15096.9|15095.9|15096.1|15095.1|39
1627068410000|2021-07-23 19:26:50|15096.2|15095.2|15096.4|15095.4|15096.7|15095.7|15095.7|15094.7|46
1627068420000|2021-07-23 19:27:00|15096.7|15095.7|15097.6|15096.6|15097.9|15096.9|15095.2|15094.2|80
1627068430000|2021-07-23 19:27:10|15097.4|15096.4|15097.4|15096.4|15097.9|15096.9|15096.7|15095.7|41
1627068440000|2021-07-23 19:27:20|15097.3|15096.3|15098.3|15097.3|15098.4|15097.4|15096.9|15095.9|30
1627068450000|2021-07-23 19:27:30|15098.4|15097.4|15096.1|15095.1|15099.1|15098.1|15096.1|15095.1|76
1627068460000|2021-07-23 19:27:40|15095.9|15094.9|15095.9|15094.9|15097.6|15096.6|15095.9|15094.9|47
1627068470000|2021-07-23 19:27:50|15096.1|15095.1|15097.3|15096.3|15097.7|15096.7|15095.8|15094.8|38
1627068480000|2021-07-23 19:28:00|15097.2|15096.2|15098.4|15097.4|15098.6|15097.6|15096.7|15095.7|98
1627068490000|2021-07-23 19:28:10|15098.3|15097.3|15096.8|15095.8|15098.3|15097.3|15096.2|15095.2|64
1627068500000|2021-07-23 19:28:20|15096.7|15095.7|15099.2|15098.2|15099.2|15098.2|15096.6|15095.6|47
1627068510000|2021-07-23 19:28:30|15099.3|15098.3|15099.4|15098.4|15099.9|15098.9|15098.9|15097.9|95
1627068520000|2021-07-23 19:28:40|15099.6|15098.6|15099.4|15098.4|15099.7|15098.7|15098.8|15097.8|60
1627068530000|2021-07-23 19:28:50|15099.6|15098.6|15100.8|15099.8|15100.8|15099.8|15099.1|15098.1|34
1627068540000|2021-07-23 19:29:00|15100.9|15099.9|15102.1|15101.1|15102.3|15101.3|15100.2|15099.2|214
1627068550000|2021-07-23 19:29:10|15102.3|15101.3|15102.3|15101.3|15103.2|15102.2|15101.8|15100.8|278
1627068560000|2021-07-23 19:29:20|15102.2|15101.2|15103.4|15102.4|15103.8|15102.8|15102.2|15101.2|181
1627068570000|2021-07-23 19:29:30|15103.6|15102.6|15103.9|15102.9|15103.9|15102.9|15102.7|15101.7|118
1627068580000|2021-07-23 19:29:40|15104.2|15103.2|15105.1|15104.1|15105.2|15104.2|15104.2|15103.2|147
1627068590000|2021-07-23 19:29:50|15105.2|15104.2|15104.6|15103.6|15105.2|15104.2|15103.9|15102.9|148
1627068600000|2021-07-23 19:30:00|15104.7|15103.7|15104.3|15103.3|15104.8|15103.8|15102.6|15101.6|309
1627068610000|2021-07-23 19:30:10|15104.1|15103.1|15106.9|15105.9|15106.9|15105.9|15103.9|15102.9|244
1627068620000|2021-07-23 19:30:20|15107.4|15106.4|15105.7|15104.7|15107.7|15106.7|15105.6|15104.6|361
1627068630000|2021-07-23 19:30:30|15106.1|15105.1|15106.2|15105.2|15107.3|15106.3|15105.7|15104.7|280
1627068640000|2021-07-23 19:30:40|15106.1|15105.1|15105.3|15104.3|15106.3|15105.3|15104.4|15103.4|141
1627068650000|2021-07-23 19:30:50|15105.4|15104.4|15105.2|15104.2|15106.1|15105.1|15104.9|15103.9|100
1627068660000|2021-07-23 19:31:00|15105.1|15104.1|15104.9|15103.9|15105.6|15104.6|15103.2|15102.2|142
1627068670000|2021-07-23 19:31:10|15104.8|15103.8|15103.7|15102.7|15105.7|15104.7|15103.3|15102.3|111
1627068680000|2021-07-23 19:31:20|15103.8|15102.8|15103.8|15102.8|15104.8|15103.8|15103.3|15102.3|77
1627068690000|2021-07-23 19:31:30|15103.7|15102.7|15104.9|15103.9|15104.9|15103.9|15103.2|15102.2|107
1627068700000|2021-07-23 19:31:40|15104.8|15103.8|15104.6|15103.6|15105.4|15104.4|15103.6|15102.6|145
1627068710000|2021-07-23 19:31:50|15104.7|15103.7|15106.4|15105.4|15106.8|15105.8|15104.7|15103.7|194
1627068720000|2021-07-23 19:32:00|15106.3|15105.3|15106.2|15105.2|15106.9|15105.9|15105.4|15104.4|141
1627068730000|2021-07-23 19:32:10|15106.1|15105.1|15105.4|15104.4|15106.3|15105.3|15105.4|15104.4|128
1627068740000|2021-07-23 19:32:20|15105.6|15104.6|15105.7|15104.7|15106.1|15105.1|15105.3|15104.3|78
1627068750000|2021-07-23 19:32:30|15105.8|15104.8|15104.8|15103.8|15105.9|15104.9|15104.8|15103.8|107
1627068760000|2021-07-23 19:32:40|15104.9|15103.9|15103.7|15102.7|15105.3|15104.3|15103.7|15102.7|103
1627068770000|2021-07-23 19:32:50|15103.8|15102.8|15104.3|15103.3|15105.1|15104.1|15103.6|15102.6|148
1627068780000|2021-07-23 19:33:00|15104.2|15103.2|15103.8|15102.8|15104.2|15103.2|15102.6|15101.6|138
1627068790000|2021-07-23 19:33:10|15103.9|15102.9|15105.2|15104.2|15105.6|15104.6|15103.7|15102.7|114
1627068800000|2021-07-23 19:33:20|15105.3|15104.3|15105.8|15104.8|15105.9|15104.9|15104.4|15103.4|83
1627068810000|2021-07-23 19:33:30|15105.7|15104.7|15106.1|15105.1|15106.4|15105.4|15105.4|15104.4|111
1627068820000|2021-07-23 19:33:40|15105.9|15104.9|15104.9|15103.9|15106.4|15105.4|15104.9|15103.9|63
1627068830000|2021-07-23 19:33:50|15105.1|15104.1|15105.8|15104.8|15106.2|15105.2|15104.8|15103.8|107
1627068840000|2021-07-23 19:34:00|15105.7|15104.7|15105.8|15104.8|15105.9|15104.9|15104.9|15103.9|115
1627068850000|2021-07-23 19:34:10|15105.7|15104.7|15106.4|15105.4|15106.4|15105.4|15105.4|15104.4|44
1627068860000|2021-07-23 19:34:20|15106.3|15105.3|15107.1|15106.1|15107.7|15106.7|15106.3|15105.3|187
1627068870000|2021-07-23 19:34:30|15107.2|15106.2|15109.2|15108.2|15109.2|15108.2|15107.1|15106.1|251
1627068880000|2021-07-23 19:34:40|15109.4|15108.4|15110.2|15109.2|15110.7|15109.7|15108.8|15107.8|248
1627068890000|2021-07-23 19:34:50|15109.9|15108.9|15109.8|15108.8|15110.4|15109.4|15109.4|15108.4|112
1627068900000|2021-07-23 19:35:00|15109.9|15108.9|15110.4|15109.4|15111.2|15110.2|15108.9|15107.9|281
1627068910000|2021-07-23 19:35:10|15110.6|15109.6|15109.8|15108.8|15110.9|15109.9|15109.7|15108.7|123
1627068920000|2021-07-23 19:35:20|15109.9|15108.9|15109.4|15108.4|15109.9|15108.9|15109.1|15108.1|156
1627068930000|2021-07-23 19:35:30|15109.6|15108.6|15110.1|15109.1|15110.3|15109.3|15109.4|15108.4|68
1627068940000|2021-07-23 19:35:40|15109.9|15108.9|15111.2|15110.2|15111.4|15110.4|15109.8|15108.8|132
1627068950000|2021-07-23 19:35:50|15111.1|15110.1|15111.4|15110.4|15111.7|15110.7|15110.9|15109.9|88
1627068960000|2021-07-23 19:36:00|15111.6|15110.6|15112.4|15111.4|15112.6|15111.6|15111.2|15110.2|163
1627068970000|2021-07-23 19:36:10|15112.3|15111.3|15112.8|15111.8|15112.8|15111.8|15111.7|15110.7|112
1627068980000|2021-07-23 19:36:20|15112.9|15111.9|15113.3|15112.3|15114.2|15113.2|15112.6|15111.6|293
1627068990000|2021-07-23 19:36:30|15113.4|15112.4|15113.8|15112.8|15114.2|15113.2|15112.7|15111.7|110
1627069000000|2021-07-23 19:36:40|15113.7|15112.7|15114.2|15113.2|15114.3|15113.3|15113.4|15112.4|122
1627069010000|2021-07-23 19:36:50|15114.1|15113.1|15114.4|15113.4|15114.4|15113.4|15113.9|15112.9|84
1627069020000|2021-07-23 19:37:00|15114.2|15113.2|15113.9|15112.9|15114.4|15113.4|15113.6|15112.6|100
1627069030000|2021-07-23 19:37:10|15114.1|15113.1|15114.1|15113.1|15114.4|15113.4|15113.4|15112.4|74
1627069040000|2021-07-23 19:37:20|15114.2|15113.2|15116.2|15115.2|15116.7|15115.7|15113.9|15112.9|327
1627069050000|2021-07-23 19:37:30|15116.1|15115.1|15117.4|15116.4|15117.4|15116.4|15115.9|15114.9|300
1627069060000|2021-07-23 19:37:40|15117.6|15116.6|15118.9|15117.9|15119.1|15118.1|15117.4|15116.4|198
1627069070000|2021-07-23 19:37:50|15119.1|15118.1|15118.9|15117.9|15119.4|15118.4|15118.7|15117.7|250
1627069080000|2021-07-23 19:38:00|15119.2|15118.2|15121.2|15120.2|15121.2|15120.2|15118.9|15117.9|474
1627069090000|2021-07-23 19:38:10|15121.1|15120.1|15121.6|15120.6|15121.7|15120.7|15120.4|15119.4|167
1627069100000|2021-07-23 19:38:20|15121.7|15120.7|15122.1|15121.1|15122.2|15121.2|15121.3|15120.3|247
1627069110000|2021-07-23 19:38:30|15122.2|15121.2|15121.4|15120.4|15122.6|15121.6|15121.2|15120.2|356
1627069120000|2021-07-23 19:38:40|15121.3|15120.3|15121.8|15120.8|15122.4|15121.4|15121.2|15120.2|132
1627069130000|2021-07-23 19:38:50|15121.7|15120.7|15121.9|15120.9|15122.2|15121.2|15121.1|15120.1|109
1627069140000|2021-07-23 19:39:00|15121.8|15120.8|15122.6|15121.6|15123.2|15122.2|15121.4|15120.4|252
1627069150000|2021-07-23 19:39:10|15122.7|15121.7|15123.4|15122.4|15123.4|15122.4|15122.4|15121.4|210
1627069160000|2021-07-23 19:39:20|15123.3|15122.3|15123.6|15122.6|15123.7|15122.7|15122.7|15121.7|187
1627069170000|2021-07-23 19:39:30|15123.4|15122.4|15122.7|15121.7|15123.4|15122.4|15122.7|15121.7|136
1627069180000|2021-07-23 19:39:40|15122.8|15121.8|15122.6|15121.6|15122.8|15121.8|15121.8|15120.8|184
1627069190000|2021-07-23 19:39:50|15122.7|15121.7|15121.9|15120.9|15122.7|15121.7|15121.7|15120.7|161
1627069200000|2021-07-23 19:40:00|15122.2|15121.2|15119.3|15118.3|15122.2|15121.2|15118.8|15117.8|321
1627069210000|2021-07-23 19:40:10|15119.6|15118.6|15120.9|15119.9|15121.2|15120.2|15118.9|15117.9|202
1627069220000|2021-07-23 19:40:20|15121.1|15120.1|15122.4|15121.4|15123.3|15122.3|15120.9|15119.9|364
1627069230000|2021-07-23 19:40:30|15122.6|15121.6|15123.6|15122.6|15123.6|15122.6|15122.3|15121.3|243
1627069240000|2021-07-23 19:40:40|15123.4|15122.4|15121.1|15120.1|15123.4|15122.4|15121.1|15120.1|180
1627069250000|2021-07-23 19:40:50|15121.2|15120.2|15121.6|15120.6|15121.6|15120.6|15120.7|15119.7|146
1627069260000|2021-07-23 19:41:00|15121.8|15120.8|15123.6|15122.6|15123.6|15122.6|15121.2|15120.2|275
1627069270000|2021-07-23 19:41:10|15123.4|15122.4|15124.9|15123.9|15125.2|15124.2|15123.2|15122.2|365
1627069280000|2021-07-23 19:41:20|15125.2|15124.2|15124.9|15123.9|15125.7|15124.7|15124.4|15123.4|231
1627069290000|2021-07-23 19:41:30|15125.1|15124.1|15124.4|15123.4|15125.6|15124.6|15124.2|15123.2|320
1627069300000|2021-07-23 19:41:40|15124.6|15123.6|15124.1|15123.1|15125.1|15124.1|15123.7|15122.7|179
1627069310000|2021-07-23 19:41:50|15123.9|15122.9|15124.2|15123.2|15124.4|15123.4|15123.4|15122.4|132
1627069320000|2021-07-23 19:42:00|15124.1|15123.1|15123.9|15122.9|15124.4|15123.4|15122.6|15121.6|274
1627069330000|2021-07-23 19:42:10|15123.8|15122.8|15126.7|15125.7|15127.3|15126.3|15123.6|15122.6|457
1627069340000|2021-07-23 19:42:20|15126.9|15125.9|15124.6|15123.6|15127.1|15126.1|15123.9|15122.9|202
1627069350000|2021-07-23 19:42:30|15124.4|15123.4|15122.3|15121.3|15124.9|15123.9|15122.2|15121.2|259
1627069360000|2021-07-23 19:42:40|15122.2|15121.2|15121.7|15120.7|15122.9|15121.9|15121.1|15120.1|228
1627069370000|2021-07-23 19:42:50|15121.8|15120.8|15121.1|15120.1|15121.9|15120.9|15120.4|15119.4|311
1627069380000|2021-07-23 19:43:00|15120.9|15119.9|15121.2|15120.2|15122.1|15121.1|15120.2|15119.2|267
1627069390000|2021-07-23 19:43:10|15121.3|15120.3|15122.4|15121.4|15122.7|15121.7|15121.3|15120.3|153
1627069400000|2021-07-23 19:43:20|15122.6|15121.6|15122.8|15121.8|15123.2|15122.2|15122.2|15121.2|163
1627069410000|2021-07-23 19:43:30|15122.7|15121.7|15123.6|15122.6|15123.7|15122.7|15122.7|15121.7|168
1627069420000|2021-07-23 19:43:40|15123.4|15122.4|15123.4|15122.4|15123.7|15122.7|15122.2|15121.2|104
1627069430000|2021-07-23 19:43:50|15123.3|15122.3|15123.7|15122.7|15124.3|15123.3|15122.8|15121.8|120
1627069440000|2021-07-23 19:44:00|15123.6|15122.6|15124.6|15123.6|15124.8|15123.8|15123.6|15122.6|153
1627069450000|2021-07-23 19:44:10|15124.7|15123.7|15123.3|15122.3|15124.7|15123.7|15123.2|15122.2|125
1627069460000|2021-07-23 19:44:20|15123.6|15122.6|15120.4|15119.4|15124.2|15123.2|15120.2|15119.2|264
1627069470000|2021-07-23 19:44:30|15120.2|15119.2|15119.1|15118.1|15120.2|15119.2|15118.3|15117.3|210
1627069480000|2021-07-23 19:44:40|15118.9|15117.9|15118.2|15117.2|15119.2|15118.2|15118.2|15117.2|109
1627069490000|2021-07-23 19:44:50|15118.4|15117.4|15116.6|15115.6|15119.9|15118.9|15116.4|15115.4|223
1627069500000|2021-07-23 19:45:00|15116.4|15115.4|15117.7|15116.7|15117.7|15116.7|15115.6|15114.6|293
1627069510000|2021-07-23 19:45:10|15117.9|15116.9|15117.6|15116.6|15118.8|15117.8|15117.4|15116.4|137
1627069520000|2021-07-23 19:45:20|15117.4|15116.4|15119.3|15118.3|15119.3|15118.3|15116.8|15115.8|93
1627069530000|2021-07-23 19:45:30|15119.4|15118.4|15120.1|15119.1|15120.2|15119.2|15119.2|15118.2|91
1627069540000|2021-07-23 19:45:40|15120.2|15119.2|15119.1|15118.1|15120.2|15119.2|15118.6|15117.6|87
1627069550000|2021-07-23 19:45:50|15118.9|15117.9|15117.6|15116.6|15119.2|15118.2|15117.4|15116.4|75
1627069560000|2021-07-23 19:46:00|15117.4|15116.4|15118.1|15117.1|15118.4|15117.4|15116.4|15115.4|100
1627069570000|2021-07-23 19:46:10|15117.9|15116.9|15115.6|15114.6|15117.9|15116.9|15115.3|15114.3|139
1627069580000|2021-07-23 19:46:20|15115.4|15114.4|15116.4|15115.4|15116.8|15115.8|15115.2|15114.2|116
1627069590000|2021-07-23 19:46:30|15116.6|15115.6|15115.7|15114.7|15116.7|15115.7|15115.4|15114.4|110
1627069600000|2021-07-23 19:46:40|15115.8|15114.8|15115.6|15114.6|15116.2|15115.2|15115.4|15114.4|70
1627069610000|2021-07-23 19:46:50|15115.4|15114.4|15116.9|15115.9|15117.1|15116.1|15115.4|15114.4|100
1627069620000|2021-07-23 19:47:00|15117.1|15116.1|15117.4|15116.4|15117.7|15116.7|15116.7|15115.7|99
1627069630000|2021-07-23 19:47:10|15117.6|15116.6|15116.1|15115.1|15118.1|15117.1|15115.8|15114.8|133
1627069640000|2021-07-23 19:47:20|15115.9|15114.9|15116.8|15115.8|15118.2|15117.2|15115.8|15114.8|92
1627069650000|2021-07-23 19:47:30|15116.9|15115.9|15116.1|15115.1|15117.2|15116.2|15115.7|15114.7|66
1627069660000|2021-07-23 19:47:40|15116.2|15115.2|15116.4|15115.4|15117.8|15116.8|15116.1|15115.1|149
1627069670000|2021-07-23 19:47:50|15116.3|15115.3|15115.3|15114.3|15116.3|15115.3|15114.9|15113.9|96
1627069680000|2021-07-23 19:48:00|15115.2|15114.2|15114.3|15113.3|15115.2|15114.2|15113.8|15112.8|118
1627069690000|2021-07-23 19:48:10|15114.4|15113.4|15115.7|15114.7|15115.7|15114.7|15114.3|15113.3|72
1627069700000|2021-07-23 19:48:20|15115.6|15114.6|15115.7|15114.7|15116.1|15115.1|15115.3|15114.3|45
1627069710000|2021-07-23 19:48:30|15115.6|15114.6|15116.1|15115.1|15116.4|15115.4|15115.3|15114.3|70
1627069720000|2021-07-23 19:48:40|15115.9|15114.9|15116.6|15115.6|15117.1|15116.1|15115.9|15114.9|109
1627069730000|2021-07-23 19:48:50|15116.4|15115.4|15116.1|15115.1|15116.6|15115.6|15115.6|15114.6|28
1627069740000|2021-07-23 19:49:00|15115.9|15114.9|15114.9|15113.9|15115.9|15114.9|15114.8|15113.8|110
1627069750000|2021-07-23 19:49:10|15114.8|15113.8|15116.1|15115.1|15116.4|15115.4|15114.8|15113.8|64
1627069760000|2021-07-23 19:49:20|15115.9|15114.9|15116.1|15115.1|15117.6|15116.6|15115.9|15114.9|96
1627069770000|2021-07-23 19:49:30|15115.9|15114.9|15116.9|15115.9|15117.3|15116.3|15115.9|15114.9|58
1627069780000|2021-07-23 19:49:40|15117.1|15116.1|15118.3|15117.3|15118.4|15117.4|15116.8|15115.8|63
1627069790000|2021-07-23 19:49:50|15118.6|15117.6|15119.1|15118.1|15119.8|15118.8|15117.8|15116.8|117
1627069800000|2021-07-23 19:50:00|15119.2|15118.2|15120.3|15119.3|15125.7|15124.7|15117.9|15116.9|997
1627069810000|2021-07-23 19:50:10|15120.2|15119.2|15117.6|15116.6|15120.6|15119.6|15117.6|15116.6|252
1627069820000|2021-07-23 19:50:20|15117.7|15116.7|15118.7|15117.7|15120.6|15119.6|15117.1|15116.1|384
1627069830000|2021-07-23 19:50:30|15118.8|15117.8|15117.1|15116.1|15119.1|15118.1|15116.7|15115.7|228
1627069840000|2021-07-23 19:50:40|15116.9|15115.9|15117.8|15116.8|15118.3|15117.3|15115.2|15114.2|357
1627069850000|2021-07-23 19:50:50|15117.9|15116.9|15121.6|15120.6|15121.6|15120.6|15117.3|15116.3|245
1627069860000|2021-07-23 19:51:00|15121.4|15120.4|15121.2|15120.2|15121.6|15120.6|15120.1|15119.1|175
1627069870000|2021-07-23 19:51:10|15121.1|15120.1|15121.4|15120.4|15122.2|15121.2|15120.3|15119.3|108
1627069880000|2021-07-23 19:51:20|15121.3|15120.3|15122.4|15121.4|15122.9|15121.9|15121.2|15120.2|219
1627069890000|2021-07-23 19:51:30|15122.3|15121.3|15121.9|15120.9|15123.2|15122.2|15121.4|15120.4|342
1627069900000|2021-07-23 19:51:40|15121.8|15120.8|15122.7|15121.7|15122.9|15121.9|15121.7|15120.7|135
1627069910000|2021-07-23 19:51:50|15122.6|15121.6|15121.6|15120.6|15122.6|15121.6|15120.8|15119.8|225
1627069920000|2021-07-23 19:52:00|15121.4|15120.4|15122.4|15121.4|15122.7|15121.7|15120.2|15119.2|242
1627069930000|2021-07-23 19:52:10|15122.7|15121.7|15122.2|15121.2|15122.7|15121.7|15120.4|15119.4|295
1627069940000|2021-07-23 19:52:20|15122.4|15121.4|15120.8|15119.8|15122.4|15121.4|15120.6|15119.6|147
1627069950000|2021-07-23 19:52:30|15121.1|15120.1|15119.4|15118.4|15121.4|15120.4|15119.2|15118.2|282
1627069960000|2021-07-23 19:52:40|15119.3|15118.3|15117.1|15116.1|15119.3|15118.3|15116.7|15115.7|248
1627069970000|2021-07-23 19:52:50|15117.2|15116.2|15116.8|15115.8|15117.7|15116.7|15115.2|15114.2|216
1627069980000|2021-07-23 19:53:00|15116.7|15115.7|15115.2|15114.2|15116.7|15115.7|15113.9|15112.9|297
1627069990000|2021-07-23 19:53:10|15115.1|15114.1|15115.3|15114.3|15115.4|15114.4|15114.1|15113.1|216
1627070000000|2021-07-23 19:53:20|15115.2|15114.2|15113.3|15112.3|15115.6|15114.6|15112.9|15111.9|232
1627070010000|2021-07-23 19:53:30|15113.4|15112.4|15112.8|15111.8|15113.7|15112.7|15112.4|15111.4|183
1627070020000|2021-07-23 19:53:40|15112.9|15111.9|15115.2|15114.2|15115.6|15114.6|15112.7|15111.7|154
1627070030000|2021-07-23 19:53:50|15115.1|15114.1|15114.1|15113.1|15115.9|15114.9|15113.9|15112.9|154
1627070040000|2021-07-23 19:54:00|15113.9|15112.9|15114.1|15113.1|15114.3|15113.3|15112.7|15111.7|195
1627070050000|2021-07-23 19:54:10|15113.9|15112.9|15120.3|15119.3|15120.3|15119.3|15112.8|15111.8|327
1627070060000|2021-07-23 19:54:20|15120.6|15119.6|15115.1|15114.1|15121.7|15120.7|15114.6|15113.6|250
1627070070000|2021-07-23 19:54:30|15115.2|15114.2|15114.8|15113.8|15115.7|15114.7|15113.9|15112.9|176
1627070080000|2021-07-23 19:54:40|15114.7|15113.7|15114.2|15113.2|15116.4|15115.4|15113.6|15112.6|482
1627070090000|2021-07-23 19:54:50|15114.1|15113.1|15114.4|15113.4|15117.3|15116.3|15113.8|15112.8|550
1627070100000|2021-07-23 19:55:00|15114.7|15113.7|15113.4|15112.4|15115.8|15114.8|15112.9|15111.9|608
1627070110000|2021-07-23 19:55:10|15113.6|15112.6|15112.4|15111.4|15113.6|15112.6|15112.1|15111.1|390
1627070120000|2021-07-23 19:55:20|15112.3|15111.3|15112.4|15111.4|15113.9|15112.9|15109.8|15108.8|592
1627070130000|2021-07-23 19:55:30|15112.3|15111.3|15111.4|15110.4|15112.7|15111.7|15110.9|15109.9|245
1627070140000|2021-07-23 19:55:40|15111.1|15110.1|15110.2|15109.2|15111.2|15110.2|15109.4|15108.4|284
1627070150000|2021-07-23 19:55:50|15110.1|15109.1|15110.7|15109.7|15111.2|15110.2|15109.4|15108.4|232
1627070160000|2021-07-23 19:56:00|15110.8|15109.8|15111.1|15110.1|15113.3|15112.3|15110.4|15109.4|312
1627070170000|2021-07-23 19:56:10|15111.2|15110.2|15109.1|15108.1|15112.2|15111.2|15108.7|15107.7|234
1627070180000|2021-07-23 19:56:20|15108.9|15107.9|15108.9|15107.9|15109.7|15108.7|15108.3|15107.3|262
1627070190000|2021-07-23 19:56:30|15108.7|15107.7|15111.3|15110.3|15111.7|15110.7|15108.2|15107.2|323
1627070200000|2021-07-23 19:56:40|15111.2|15110.2|15111.7|15110.7|15112.4|15111.4|15111.1|15110.1|221
1627070210000|2021-07-23 19:56:50|15111.8|15110.8|15107.8|15106.8|15112.3|15111.3|15107.8|15106.8|239
1627070220000|2021-07-23 19:57:00|15107.6|15106.6|15105.4|15104.4|15107.8|15106.8|15105.2|15104.2|766
1627070230000|2021-07-23 19:57:10|15105.6|15104.6|15108.6|15107.6|15109.6|15108.6|15105.6|15104.6|338
1627070240000|2021-07-23 19:57:20|15108.7|15107.7|15109.1|15108.1|15110.8|15109.8|15107.9|15106.9|262
1627070250000|2021-07-23 19:57:30|15108.8|15107.8|15109.7|15108.7|15110.4|15109.4|15108.4|15107.4|349
1627070260000|2021-07-23 19:57:40|15109.6|15108.6|15110.6|15109.6|15110.8|15109.8|15108.9|15107.9|190
1627070270000|2021-07-23 19:57:50|15110.4|15109.4|15110.1|15109.1|15110.7|15109.7|15107.4|15106.4|302
1627070280000|2021-07-23 19:58:00|15109.8|15108.8|15110.8|15109.8|15111.2|15110.2|15109.6|15108.6|237
1627070290000|2021-07-23 19:58:10|15110.9|15109.9|15111.7|15110.7|15112.6|15111.6|15110.4|15109.4|194
1627070300000|2021-07-23 19:58:20|15111.6|15110.6|15109.6|15108.6|15112.1|15111.1|15109.3|15108.3|228
1627070310000|2021-07-23 19:58:30|15109.4|15108.4|15111.6|15110.6|15112.4|15111.4|15109.4|15108.4|247
1627070320000|2021-07-23 19:58:40|15111.4|15110.4|15109.8|15108.8|15112.3|15111.3|15109.8|15108.8|211
1627070330000|2021-07-23 19:58:50|15109.4|15108.4|15110.3|15109.3|15110.6|15109.6|15109.2|15108.2|319
1627070340000|2021-07-23 19:59:00|15110.4|15109.4|15110.4|15109.4|15113.4|15112.4|15110.1|15109.1|883
1627070350000|2021-07-23 19:59:10|15110.6|15109.6|15108.6|15107.6|15110.9|15109.9|15107.8|15106.8|407
1627070360000|2021-07-23 19:59:20|15108.1|15107.1|15108.3|15107.3|15109.2|15108.2|15107.9|15106.9|467
1627070370000|2021-07-23 19:59:30|15108.2|15107.2|15110.7|15109.7|15112.6|15111.6|15108.2|15107.2|669
1627070380000|2021-07-23 19:59:40|15112.1|15111.1|15110.6|15109.6|15112.1|15111.1|15109.7|15108.7|773
1627070390000|2021-07-23 19:59:50|15110.3|15109.3|15109.4|15108.4|15110.3|15109.3|15102.2|15101.2|2371
1627070400000|2021-07-23 20:00:00|15109.1|15108.1|15106.1|15104.1|15109.4|15108.1|15104.3|15102.3|786
1627070410000|2021-07-23 20:00:10|15106.3|15104.3|15106|15104|15108.5|15106.5|15105.1|15103.1|356
1627070420000|2021-07-23 20:00:20|15105.9|15103.9|15107.3|15105.3|15107.9|15105.9|15105.4|15103.4|246
1627070430000|2021-07-23 20:00:30|15107.1|15105.1|15109.4|15107.4|15109.4|15107.4|15106.3|15104.3|215
1627070440000|2021-07-23 20:00:40|15109.6|15107.6|15108.6|15106.6|15110.1|15108.1|15108|15106|215
1627070450000|2021-07-23 20:00:50|15108.4|15106.4|15108.4|15106.4|15109.5|15107.5|15107.1|15105.1|249
1627070460000|2021-07-23 20:01:00|15108.1|15106.1|15106.6|15104.6|15108.9|15106.9|15105.9|15103.9|291
1627070470000|2021-07-23 20:01:10|15107.1|15105.1|15106.9|15104.9|15107.9|15105.9|15104.4|15102.4|379
1627070480000|2021-07-23 20:01:20|15106.6|15104.6|15104.9|15102.9|15106.6|15104.6|15104.6|15102.6|173
1627070490000|2021-07-23 20:01:30|15104.8|15102.8|15105.8|15103.8|15107|15105|15104.6|15102.6|186
1627070500000|2021-07-23 20:01:40|15105.6|15103.6|15106.8|15104.8|15107|15105|15105.1|15103.1|153
1627070510000|2021-07-23 20:01:50|15107|15105|15107.1|15105.1|15108.4|15106.4|15106.6|15104.6|133
1627070520000|2021-07-23 20:02:00|15106.9|15104.9|15106.3|15104.3|15107.1|15105.1|15105.9|15103.9|96
1627070530000|2021-07-23 20:02:10|15106|15104|15105|15103|15106.3|15104.3|15105|15103|100
1627070540000|2021-07-23 20:02:20|15104.9|15102.9|15104.6|15102.6|15105.4|15103.4|15104.5|15102.5|70
1627070550000|2021-07-23 20:02:30|15104.5|15102.5|15104.3|15102.3|15105.4|15103.4|15104|15102|108
1627070560000|2021-07-23 20:02:40|15104.1|15102.1|15105.5|15103.5|15105.6|15103.6|15104.1|15102.1|116
1627070570000|2021-07-23 20:02:50|15105.6|15103.6|15105.4|15103.4|15107.5|15105.5|15105.1|15103.1|77
1627070580000|2021-07-23 20:03:00|15105.3|15103.3|15105.9|15103.9|15106.1|15104.1|15104.9|15102.9|64
1627070590000|2021-07-23 20:03:10|15106|15104|15104.4|15102.4|15106|15104|15104.4|15102.4|82
1627070600000|2021-07-23 20:03:20|15104.3|15102.3|15104.3|15102.3|15104.3|15102.3|15103|15101|75
1627070610000|2021-07-23 20:03:30|15104.4|15102.4|15104.1|15102.1|15105|15103|15104|15102|79
1627070620000|2021-07-23 20:03:40|15104|15102|15103.1|15101.1|15104|15102|15103|15101|81
1627070630000|2021-07-23 20:03:50|15103|15101|15101.9|15099.9|15103|15101|15101.8|15099.8|90
1627070640000|2021-07-23 20:04:00|15101.8|15099.8|15100.9|15098.9|15102|15100|15100.8|15098.8|167
1627070650000|2021-07-23 20:04:10|15101.3|15099.3|15099.5|15097.5|15101.3|15099.3|15099.5|15097.5|160
1627070660000|2021-07-23 20:04:20|15099.4|15097.4|15100.4|15098.4|15100.5|15098.5|15099.3|15097.3|65
1627070670000|2021-07-23 20:04:30|15100.1|15098.1|15099|15097|15100.5|15098.5|15098.9|15096.9|90
1627070680000|2021-07-23 20:04:40|15098.9|15096.9|15098|15096|15099.3|15097.3|15098|15096|96
1627070690000|2021-07-23 20:04:50|15097.9|15095.9|15099.1|15097.1|15099.1|15097.1|15097.8|15095.8|106
1627070700000|2021-07-23 20:05:00|15099.3|15097.3|15100.9|15098.9|15101|15099|15099.1|15097.1|179
1627070710000|2021-07-23 20:05:10|15101|15099|15103.1|15101.1|15103.1|15101.1|15100.4|15098.4|110
1627070720000|2021-07-23 20:05:20|15102.9|15100.9|15105.5|15103.5|15105.6|15103.6|15102.6|15100.6|125
1627070730000|2021-07-23 20:05:30|15105.4|15103.4|15105.1|15103.1|15105.6|15103.6|15103.9|15101.9|70
1627070740000|2021-07-23 20:05:40|15105.3|15103.3|15105.9|15103.9|15105.9|15103.9|15105.1|15103.1|39
1627070750000|2021-07-23 20:05:50|15106.1|15104.1|15105.6|15103.6|15106.4|15104.4|15105.3|15103.3|107
1627070760000|2021-07-23 20:06:00|15106|15104|15105.5|15103.5|15106.4|15104.4|15105.3|15103.3|105
1627070770000|2021-07-23 20:06:10|15105.6|15103.6|15105.9|15103.9|15106|15104|15105.4|15103.4|31
1627070780000|2021-07-23 20:06:20|15105.6|15103.6|15105.6|15103.6|15105.8|15103.8|15105.5|15103.5|22
1627070790000|2021-07-23 20:06:30|15105.8|15103.8|15105.9|15103.9|15106.8|15104.8|15105.3|15103.3|65
1627070800000|2021-07-23 20:06:40|15106|15104|15105.6|15103.6|15106.6|15104.6|15105.6|15103.6|30
1627070810000|2021-07-23 20:06:50|15105.8|15103.8|15106.8|15104.8|15106.8|15104.8|15105.3|15103.3|65
1627070820000|2021-07-23 20:07:00|15106.6|15104.6|15105.9|15103.9|15106.6|15104.6|15105.4|15103.4|66
1627070830000|2021-07-23 20:07:10|15106|15104|15105.9|15103.9|15106|15104|15105.5|15103.5|28
1627070840000|2021-07-23 20:07:20|15105.8|15103.8|15105.8|15103.8|15106.3|15104.3|15105.6|15103.6|24
1627070850000|2021-07-23 20:07:30|15105.9|15103.9|15105.8|15103.8|15105.9|15103.9|15105.5|15103.5|12
1627070860000|2021-07-23 20:07:40|15105.5|15103.5|15104.1|15102.1|15105.5|15103.5|15103.6|15101.6|64
1627070870000|2021-07-23 20:07:50|15104|15102|15104.9|15102.9|15104.9|15102.9|15103.9|15101.9|26
1627070880000|2021-07-23 20:08:00|15104.8|15102.8|15104.4|15102.4|15104.8|15102.8|15104.3|15102.3|17
1627070890000|2021-07-23 20:08:10|15104.8|15102.8|15104.4|15102.4|15104.9|15102.9|15104|15102|39
1627070900000|2021-07-23 20:08:20|15104.5|15102.5|15105.9|15103.9|15106|15104|15104.5|15102.5|36
1627070910000|2021-07-23 20:08:30|15106|15104|15106.3|15104.3|15106.3|15104.3|15105.6|15103.6|25
1627070920000|2021-07-23 20:08:40|15106.1|15104.1|15106.8|15104.8|15106.8|15104.8|15106.1|15104.1|45
1627070930000|2021-07-23 20:08:50|15106.9|15104.9|15106|15104|15106.9|15104.9|15105.9|15103.9|35
1627070940000|2021-07-23 20:09:00|15106.1|15104.1|15105.1|15103.1|15106.1|15104.1|15105.1|15103.1|33
1627070950000|2021-07-23 20:09:10|15104.9|15102.9|15103.1|15101.1|15105|15103|15103.1|15101.1|45
1627070960000|2021-07-23 20:09:20|15103.3|15101.3|15104.1|15102.1|15104.4|15102.4|15103.1|15101.1|26
1627070970000|2021-07-23 20:09:30|15104.3|15102.3|15103.1|15101.1|15104.5|15102.5|15103|15101|51
1627070980000|2021-07-23 20:09:40|15103.3|15101.3|15103.1|15101.1|15103.6|15101.6|15102.8|15100.8|34
1627070990000|2021-07-23 20:09:50|15103.3|15101.3|15102.9|15100.9|15103.3|15101.3|15102.9|15100.9|10
1627071000000|2021-07-23 20:10:00|15102.8|15100.8|15100.3|15098.3|15102.8|15100.8|15099.8|15097.8|195
1627071010000|2021-07-23 20:10:10|15100.1|15098.1|15098.4|15096.4|15100.6|15098.6|15098.4|15096.4|155
1627071020000|2021-07-23 20:10:20|15098.3|15096.3|15100.6|15098.6|15100.6|15098.6|15098|15096|58
1627071030000|2021-07-23 20:10:30|15100.8|15098.8|15099.9|15097.9|15100.9|15098.9|15099.4|15097.4|28
1627071040000|2021-07-23 20:10:40|15100.1|15098.1|15100.5|15098.5|15100.9|15098.9|15099.9|15097.9|12
1627071050000|2021-07-23 20:10:50|15100.6|15098.6|15102|15100|15102|15100|15100.6|15098.6|15
1627071060000|2021-07-23 20:11:00|15101.9|15099.9|15101.8|15099.8|15102.9|15100.9|15101.6|15099.6|54
1627071070000|2021-07-23 20:11:10|15101.6|15099.6|15101.8|15099.8|15102|15100|15101.6|15099.6|17
1627071080000|2021-07-23 20:11:20|15101.6|15099.6|15102.4|15100.4|15102.4|15100.4|15101.6|15099.6|11
1627071090000|2021-07-23 20:11:30|15102.5|15100.5|15101.8|15099.8|15102.5|15100.5|15101.8|15099.8|5
1627071100000|2021-07-23 20:11:40|15101.9|15099.9|15103.1|15101.1|15103.3|15101.3|15101.9|15099.9|26
1627071110000|2021-07-23 20:11:50|15103|15101|15103.8|15101.8|15103.8|15101.8|15102.8|15100.8|15
1627071120000|2021-07-23 20:12:00|15103.6|15101.6|15103.1|15101.1|15104|15102|15103|15101|16
1627071130000|2021-07-23 20:12:10|15102.8|15100.8|15102.5|15100.5|15103.5|15101.5|15102.5|15100.5|20
1627071140000|2021-07-23 20:12:20|15102.6|15100.6|15103|15101|15103.1|15101.1|15102.4|15100.4|11
1627071150000|2021-07-23 20:12:30|15102.8|15100.8|15102.6|15100.6|15102.8|15100.8|15102.4|15100.4|13
1627071160000|2021-07-23 20:12:40|15102.5|15100.5|15103.3|15101.3|15103.3|15101.3|15102.1|15100.1|18
1627071170000|2021-07-23 20:12:50|15103.1|15101.1|15102.9|15100.9|15103.4|15101.4|15102.8|15100.8|12
1627071180000|2021-07-23 20:13:00|15103.1|15101.1|15104.1|15102.1|15104.1|15102.1|15102.4|15100.4|44
1627071190000|2021-07-23 20:13:10|15104.3|15102.3|15104.6|15102.6|15105.1|15103.1|15103.6|15101.6|88
1627071200000|2021-07-23 20:13:20|15104.5|15102.5|15104.6|15102.6|15105.3|15103.3|15104.4|15102.4|33
1627071210000|2021-07-23 20:13:30|15104.8|15102.8|15105.3|15103.3|15105.5|15103.5|15104.8|15102.8|30
1627071220000|2021-07-23 20:13:40|15105.1|15103.1|15106.4|15104.4|15106.6|15104.6|15105.1|15103.1|63
1627071230000|2021-07-23 20:13:50|15106.3|15104.3|15106.1|15104.1|15106.8|15104.8|15106|15104|42
1627071240000|2021-07-23 20:14:00|15106|15104|15105.9|15103.9|15106.3|15104.3|15105.6|15103.6|84
1627071250000|2021-07-23 20:14:10|15106.1|15104.1|15105.4|15103.4|15106.1|15104.1|15105.3|15103.3|102
1627071260000|2021-07-23 20:14:20|15105.5|15103.5|15105.6|15103.6|15106.1|15104.1|15104|15102|90
1627071270000|2021-07-23 20:14:30|15105.8|15103.8|15106.8|15104.8|15107.9|15105.9|15105.8|15103.8|108
1627071280000|2021-07-23 20:14:40|15106.6|15104.6|15105|15103|15107.4|15105.4|15105|15103|100
1627071290000|2021-07-23 20:14:50|15105.1|15103.1|15106|15104|15106.6|15104.6|15105|15103|116
1627071300000|2021-07-23 20:15:00|15106.4|15104.4|15106|15104|15106.8|15104.8|15105.8|15103.8|39
1627071310000|2021-07-23 20:15:10|15105.8|15103.8|15105.4|15103.4|15105.9|15103.9|15104.4|15102.4|37
1627071320000|2021-07-23 20:15:20|15105.3|15103.3|15105.1|15103.1|15105.3|15103.3|15104.9|15102.9|29
1627071330000|2021-07-23 20:15:30|15105|15103|15105|15103|15105|15103|15104.6|15102.6|16
1627071340000|2021-07-23 20:15:40|15104.9|15102.9|15105.3|15103.3|15105.5|15103.5|15104.6|15102.6|27
1627071350000|2021-07-23 20:15:50|15105.4|15103.4|15106.1|15104.1|15106.5|15104.5|15105.4|15103.4|31
1627071360000|2021-07-23 20:16:00|15105.8|15103.8|15106.1|15104.1|15106.8|15104.8|15105.8|15103.8|36
1627071370000|2021-07-23 20:16:10|15106.3|15104.3|15106|15104|15106.3|15104.3|15105.5|15103.5|14
1627071380000|2021-07-23 20:16:20|15106.1|15104.1|15106.4|15104.4|15106.4|15104.4|15106.1|15104.1|4
1627071390000|2021-07-23 20:16:30|15106.3|15104.3|15106.1|15104.1|15106.4|15104.4|15106.1|15104.1|3
1627071400000|2021-07-23 20:16:40|15106|15104|15106.1|15104.1|15106.1|15104.1|15106|15104|2
1627071410000|2021-07-23 20:16:50|15106|15104|15106.1|15104.1|15106.1|15104.1|15106|15104|2
1627071420000|2021-07-23 20:17:00|15106.3|15104.3|15105.6|15103.6|15106.3|15104.3|15105.6|15103.6|12
1627071430000|2021-07-23 20:17:10|15105.8|15103.8|15106.3|15104.3|15106.3|15104.3|15105.8|15103.8|3
1627071440000|2021-07-23 20:17:20|15106.1|15104.1|15107|15105|15107|15105|15105.9|15103.9|33
1627071450000|2021-07-23 20:17:30|15106.8|15104.8|15106.6|15104.6|15106.8|15104.8|15106.6|15104.6|8
1627071460000|2021-07-23 20:17:40|15107|15105|15107.1|15105.1|15107.1|15105.1|15106.8|15104.8|11
1627071470000|2021-07-23 20:17:50|||||||||3
1627071480000|2021-07-23 20:18:00|15107.3|15105.3|15107.4|15105.4|15107.4|15105.4|15107|15105|13
1627071490000|2021-07-23 20:18:10|15107.3|15105.3|15107|15105|15107.5|15105.5|15107|15105|4
1627071500000|2021-07-23 20:18:20|15107.1|15105.1|15107.3|15105.3|15107.3|15105.3|15107|15105|4
1627071510000|2021-07-23 20:18:30|15107.4|15105.4|15107.3|15105.3|15107.5|15105.5|15107.3|15105.3|4
1627071520000|2021-07-23 20:18:40|15107.4|15105.4|15107|15105|15107.5|15105.5|15107|15105|5
1627071530000|2021-07-23 20:18:50|15106.9|15104.9|15106.9|15104.9|15106.9|15104.9|15106.9|15104.9|21
1627071540000|2021-07-23 20:19:00|15107|15105|15106.6|15104.6|15107|15105|15106.6|15104.6|6
1627071550000|2021-07-23 20:19:10|15106.5|15104.5|15106.6|15104.6|15106.6|15104.6|15106.5|15104.5|6
1627071560000|2021-07-23 20:19:20|15106.5|15104.5|15106.6|15104.6|15106.6|15104.6|15106.5|15104.5|13
1627071570000|2021-07-23 20:19:30|15106.8|15104.8|15106.9|15104.9|15106.9|15104.9|15106.8|15104.8|17
1627071580000|2021-07-23 20:19:40|15107|15105|15107.1|15105.1|15107.3|15105.3|15107|15105|2
1627071590000|2021-07-23 20:19:50|15107.3|15105.3|15107.4|15105.4|15107.4|15105.4|15107.3|15105.3|2
1627071600000|2021-07-23 20:20:00|15107.3|15105.3|15107|15105|15107.3|15105.3|15106.8|15104.8|12
1627071610000|2021-07-23 20:20:10|15106.9|15104.9|15106.9|15104.9|15107|15105|15106.9|15104.9|2
1627071620000|2021-07-23 20:20:20|15107|15105|15106.6|15104.6|15107|15105|15106.6|15104.6|15
1627071630000|2021-07-23 20:20:30|15106.9|15104.9|15106.9|15104.9|15107.1|15105.1|15106.9|15104.9|8
1627071640000|2021-07-23 20:20:40|15107|15105|15106.6|15104.6|15107|15105|15106.6|15104.6|5
1627071660000|2021-07-23 20:21:00|15106.8|15104.8|15106.9|15104.9|15106.9|15104.9|15106.6|15104.6|3
1627071670000|2021-07-23 20:21:10|15107.1|15105.1|15107.1|15105.1|15107.1|15105.1|15107|15105|4
1627071680000|2021-07-23 20:21:20|15107.3|15105.3|15107.1|15105.1|15107.3|15105.3|15107.1|15105.1|1
1627071690000|2021-07-23 20:21:30|15107|15105|15107|15105|15107|15105|15107|15105|4
1627071700000|2021-07-23 20:21:40|15107.1|15105.1|15107.3|15105.3|15107.3|15105.3|15107.1|15105.1|1
1627071710000|2021-07-23 20:21:50|15107.1|15105.1|15107.1|15105.1|15107.1|15105.1|15107.1|15105.1|2
1627071720000|2021-07-23 20:22:00|15107.3|15105.3|15107.1|15105.1|15107.3|15105.3|15107.1|15105.1|3
1627071730000|2021-07-23 20:22:10|15107.3|15105.3|15107.1|15105.1|15107.3|15105.3|15107.1|15105.1|2
1627071740000|2021-07-23 20:22:20|15107.5|15105.5|15107.5|15105.5|15107.5|15105.5|15107.5|15105.5|6
1627071750000|2021-07-23 20:22:30|15107.8|15105.8|15108.3|15106.3|15108.3|15106.3|15107.8|15105.8|11
1627071760000|2021-07-23 20:22:40|15108.5|15106.5|15108.9|15106.9|15109|15107|15108.5|15106.5|18
1627071770000|2021-07-23 20:22:50|15109|15107|15108.9|15106.9|15109|15107|15108.8|15106.8|2
1627071780000|2021-07-23 20:23:00|15108.8|15106.8|15108.5|15106.5|15108.8|15106.8|15108.5|15106.5|3
1627071790000|2021-07-23 20:23:10|15108.4|15106.4|15108.3|15106.3|15108.5|15106.5|15108.3|15106.3|2
1627071800000|2021-07-23 20:23:20|15108|15106|15108|15106|15108|15106|15108|15106|4
1627071820000|2021-07-23 20:23:40|15107.8|15105.8|15107.9|15105.9|15107.9|15105.9|15107.8|15105.8|1
1627071830000|2021-07-23 20:23:50|15108|15106|15107.8|15105.8|15108|15106|15107.6|15105.6|13
1627071840000|2021-07-23 20:24:00|15107.6|15105.6|15107.6|15105.6|15107.6|15105.6|15107.5|15105.5|11
1627071850000|2021-07-23 20:24:10|15107.5|15105.5|15107.9|15105.9|15107.9|15105.9|15107.5|15105.5|3
1627071860000|2021-07-23 20:24:20|15108.5|15106.5|15109|15107|15109|15107|15108.5|15106.5|7
1627071870000|2021-07-23 20:24:30|15109.1|15107.1|15108.9|15106.9|15109.1|15107.1|15108.6|15106.6|6
1627071880000|2021-07-23 20:24:40|15108.8|15106.8|15108.5|15106.5|15108.9|15106.9|15108.3|15106.3|7
1627071890000|2021-07-23 20:24:50|15108.6|15106.6|15108.9|15106.9|15108.9|15106.9|15108.6|15106.6|2
1627071900000|2021-07-23 20:25:00|15109|15107|15109.1|15107.1|15109.1|15107.1|15109|15107|4
1627071920000|2021-07-23 20:25:20|15109.3|15107.3|15108.9|15106.9|15109.3|15107.3|15108.9|15106.9|10
1627071930000|2021-07-23 20:25:30|||||||||3
1627071940000|2021-07-23 20:25:40|15108.8|15106.8|15108.6|15106.6|15108.8|15106.8|15108.6|15106.6|7
1627071950000|2021-07-23 20:25:50|15109.1|15107.1|15109.5|15107.5|15109.5|15107.5|15109.1|15107.1|11
1627071960000|2021-07-23 20:26:00|15109.8|15107.8|15109.8|15107.8|15109.9|15107.9|15109.5|15107.5|20
1627071970000|2021-07-23 20:26:10|15110|15108|15110.4|15108.4|15110.6|15108.6|15110|15108|95
1627071980000|2021-07-23 20:26:20|15110.5|15108.5|15109.6|15107.6|15110.5|15108.5|15109.6|15107.6|10
1627071990000|2021-07-23 20:26:30|15109.8|15107.8|15111|15109|15111|15109|15109.6|15107.6|16
1627072000000|2021-07-23 20:26:40|15111.1|15109.1|15110.9|15108.9|15111.1|15109.1|15110.9|15108.9|14
1627072010000|2021-07-23 20:26:50|15111|15109|15111.3|15109.3|15111.5|15109.5|15111|15109|8
1627072020000|2021-07-23 20:27:00|15110.8|15108.8|15111|15109|15111|15109|15110.8|15108.8|5
1627072030000|2021-07-23 20:27:10|15110.9|15108.9|15110.8|15108.8|15111.1|15109.1|15110.8|15108.8|3
1627072040000|2021-07-23 20:27:20|15110.6|15108.6|15111|15109|15111|15109|15110.3|15108.3|13
1627072050000|2021-07-23 20:27:30|15110.8|15108.8|15110.8|15108.8|15110.8|15108.8|15110.8|15108.8|5
1627072060000|2021-07-23 20:27:40|15110.9|15108.9|15109.9|15107.9|15110.9|15108.9|15109.1|15107.1|51
1627072070000|2021-07-23 20:27:50|15109.8|15107.8|15109.8|15107.8|15109.8|15107.8|15109.8|15107.8|3
1627072080000|2021-07-23 20:28:00|15109.9|15107.9|15109.4|15107.4|15109.9|15107.9|15109.4|15107.4|3
1627072090000|2021-07-23 20:28:10|15109.6|15107.6|15109.4|15107.4|15109.6|15107.6|15109.4|15107.4|6
1627072100000|2021-07-23 20:28:20|15109.3|15107.3|15108.6|15106.6|15109.3|15107.3|15108.6|15106.6|22
1627072110000|2021-07-23 20:28:30|15108.8|15106.8|15108.9|15106.9|15108.9|15106.9|15108.8|15106.8|1
1627072120000|2021-07-23 20:28:40|||||||||1
1627072130000|2021-07-23 20:28:50|15109|15107|15108.6|15106.6|15109|15107|15108.6|15106.6|4
1627072140000|2021-07-23 20:29:00|15108.8|15106.8|15108.8|15106.8|15109|15107|15108.8|15106.8|4
1627072150000|2021-07-23 20:29:10|15108.6|15106.6|15108.8|15106.8|15108.9|15106.9|15108.6|15106.6|5
1627072160000|2021-07-23 20:29:20|15109|15107|15108.8|15106.8|15109|15107|15108.8|15106.8|1
1627072170000|2021-07-23 20:29:30|15109|15107|15107.8|15105.8|15109.1|15107.1|15107.8|15105.8|61
1627072180000|2021-07-23 20:29:40|15107.6|15105.6|15107.6|15105.6|15107.6|15105.6|15107.6|15105.6|7
1627072190000|2021-07-23 20:29:50|15108.3|15106.3|15108|15106|15108.3|15106.3|15108|15106|20
1627072200000|2021-07-23 20:30:00|15107.9|15105.9|15108.8|15106.8|15108.9|15106.9|15107.4|15105.4|30
1627072220000|2021-07-23 20:30:20|15108.9|15106.9|15108.6|15106.6|15108.9|15106.9|15108.1|15106.1|18
1627072230000|2021-07-23 20:30:30|15108.8|15106.8|15108.6|15106.6|15108.8|15106.8|15108.6|15106.6|8
1627072240000|2021-07-23 20:30:40|15108.8|15106.8|15108.8|15106.8|15109|15107|15108.3|15106.3|12
1627072250000|2021-07-23 20:30:50|15108.9|15106.9|15108.8|15106.8|15109|15107|15108.5|15106.5|10
1627072260000|2021-07-23 20:31:00|15109|15107|15108.5|15106.5|15109.1|15107.1|15108.5|15106.5|17
1627072270000|2021-07-23 20:31:10|15108.4|15106.4|15109.6|15107.6|15109.6|15107.6|15108.4|15106.4|23
1627072280000|2021-07-23 20:31:20|15109.5|15107.5|15109.3|15107.3|15109.6|15107.6|15109.3|15107.3|14
1627072290000|2021-07-23 20:31:30|15109.1|15107.1|15109.4|15107.4|15109.4|15107.4|15109.1|15107.1|20
1627072300000|2021-07-23 20:31:40|15109.1|15107.1|15109.1|15107.1|15109.1|15107.1|15109.1|15107.1|5
1627072310000|2021-07-23 20:31:50|15109.3|15107.3|15109.1|15107.1|15109.3|15107.3|15109.1|15107.1|2
1627072320000|2021-07-23 20:32:00|15109.3|15107.3|15109.3|15107.3|15109.3|15107.3|15109.3|15107.3|4
1627072330000|2021-07-23 20:32:10|15109.4|15107.4|15109.3|15107.3|15109.4|15107.4|15109.3|15107.3|8
1627072340000|2021-07-23 20:32:20|15109.4|15107.4|15108.8|15106.8|15109.4|15107.4|15108.8|15106.8|12
1627072350000|2021-07-23 20:32:30|15108.6|15106.6|15106.9|15104.9|15108.6|15106.6|15106.9|15104.9|32
1627072360000|2021-07-23 20:32:40|15106.6|15104.6|15106.6|15104.6|15106.8|15104.8|15106.6|15104.6|4
1627072370000|2021-07-23 20:32:50|15106.8|15104.8|15107.5|15105.5|15107.6|15105.6|15106.8|15104.8|14
1627072380000|2021-07-23 20:33:00|15107.4|15105.4|15108|15106|15108|15106|15107.3|15105.3|27
1627072390000|2021-07-23 20:33:10|15108.5|15106.5|15109.9|15107.9|15109.9|15107.9|15108.5|15106.5|76
1627072400000|2021-07-23 20:33:20|15110|15108|15110.5|15108.5|15110.5|15108.5|15109.5|15107.5|55
1627072410000|2021-07-23 20:33:30|15110.6|15108.6|15109|15107|15110.6|15108.6|15109|15107|29
1627072420000|2021-07-23 20:33:40|15108.9|15106.9|15108.6|15106.6|15108.9|15106.9|15108.6|15106.6|6
1627072430000|2021-07-23 20:33:50|15108.8|15106.8|15108.9|15106.9|15108.9|15106.9|15108.6|15106.6|1
1627072440000|2021-07-23 20:34:00|15108.8|15106.8|15107.9|15105.9|15108.8|15106.8|15107.6|15105.6|25
1627072450000|2021-07-23 20:34:10|15107.8|15105.8|15107|15105|15107.8|15105.8|15107|15105|6
1627072460000|2021-07-23 20:34:20|15106.8|15104.8|15106.5|15104.5|15106.8|15104.8|15106.1|15104.1|13
1627072470000|2021-07-23 20:34:30|15106.6|15104.6|15106.1|15104.1|15106.6|15104.6|15106.1|15104.1|7
1627072480000|2021-07-23 20:34:40|15106|15104|15106.4|15104.4|15106.6|15104.6|15105.8|15103.8|18
1627072490000|2021-07-23 20:34:50|15106.5|15104.5|15106|15104|15106.5|15104.5|15106|15104|12
1627072500000|2021-07-23 20:35:00|15105.6|15103.6|15106.3|15104.3|15106.3|15104.3|15105.5|15103.5|20
1627072510000|2021-07-23 20:35:10|15106.1|15104.1|15105.8|15103.8|15106.1|15104.1|15105.6|15103.6|8
1627072520000|2021-07-23 20:35:20|15105.6|15103.6|15105.9|15103.9|15105.9|15103.9|15105.5|15103.5|9
1627072530000|2021-07-23 20:35:30|15106.3|15104.3|15106.3|15104.3|15106.4|15104.4|15106.3|15104.3|8
1627072540000|2021-07-23 20:35:40|15106.4|15104.4|15106.3|15104.3|15106.4|15104.4|15106.3|15104.3|6
1627072550000|2021-07-23 20:35:50|15106.1|15104.1|15106.5|15104.5|15106.6|15104.6|15106|15104|6
1627072560000|2021-07-23 20:36:00|15105.8|15103.8|15105.8|15103.8|15105.8|15103.8|15105.8|15103.8|16
1627072570000|2021-07-23 20:36:10|15105.9|15103.9|15105.4|15103.4|15106|15104|15105.4|15103.4|12
1627072580000|2021-07-23 20:36:20|15105|15103|15105|15103|15105|15103|15104.9|15102.9|6
1627072600000|2021-07-23 20:36:40|15104.9|15102.9|15105.1|15103.1|15105.1|15103.1|15104.8|15102.8|2
1627072610000|2021-07-23 20:36:50|||||||||1
1627072620000|2021-07-23 20:37:00|15105|15103|15105|15103|15105|15103|15105|15103|15
1627072630000|2021-07-23 20:37:10|15104.9|15102.9|15104.9|15102.9|15104.9|15102.9|15104.5|15102.5|22
1627072640000|2021-07-23 20:37:20|15104.8|15102.8|15105.5|15103.5|15105.5|15103.5|15104.8|15102.8|11
1627072650000|2021-07-23 20:37:30|15105.6|15103.6|15105.5|15103.5|15105.6|15103.6|15105.5|15103.5|0
1627072660000|2021-07-23 20:37:40|15105.4|15103.4|15105.3|15103.3|15105.4|15103.4|15105.3|15103.3|10
1627072670000|2021-07-23 20:37:50|15105.5|15103.5|15105.8|15103.8|15105.8|15103.8|15105.5|15103.5|3
1627072680000|2021-07-23 20:38:00|15105.6|15103.6|15105.9|15103.9|15105.9|15103.9|15105.6|15103.6|8
1627072690000|2021-07-23 20:38:10|15105.8|15103.8|15105.5|15103.5|15105.8|15103.8|15105.5|15103.5|10
1627072700000|2021-07-23 20:38:20|15105.3|15103.3|15105.3|15103.3|15105.3|15103.3|15105.3|15103.3|7
1627072710000|2021-07-23 20:38:30|15105.4|15103.4|15105.4|15103.4|15105.4|15103.4|15105.4|15103.4|1
1627072720000|2021-07-23 20:38:40|15105.3|15103.3|15105.6|15103.6|15105.6|15103.6|15105.3|15103.3|5
1627072730000|2021-07-23 20:38:50|15105.8|15103.8|15105.4|15103.4|15105.8|15103.8|15105.4|15103.4|2
1627072740000|2021-07-23 20:39:00|15105.6|15103.6|15105.1|15103.1|15106|15104|15105.1|15103.1|11
1627072750000|2021-07-23 20:39:10|15105|15103|15104.8|15102.8|15105|15103|15104.8|15102.8|9
1627072760000|2021-07-23 20:39:20|15105|15103|15105|15103|15105.1|15103.1|15104.9|15102.9|15
1627072770000|2021-07-23 20:39:30|15105.1|15103.1|15104.9|15102.9|15105.1|15103.1|15104.8|15102.8|5
1627072780000|2021-07-23 20:39:40|15104.8|15102.8|15104.9|15102.9|15105|15103|15104.8|15102.8|4
1627072790000|2021-07-23 20:39:50|15105|15103|15104.9|15102.9|15105|15103|15104.9|15102.9|6
1627072800000|2021-07-23 20:40:00|15104.8|15102.8|15105.1|15103.1|15105.3|15103.3|15104.8|15102.8|24
1627072810000|2021-07-23 20:40:10|15105|15103|15104.9|15102.9|15105.1|15103.1|15104.9|15102.9|6
1627072820000|2021-07-23 20:40:20|15105.1|15103.1|15104.5|15102.5|15105.1|15103.1|15104.5|15102.5|13
1627072830000|2021-07-23 20:40:30|15104.6|15102.6|15104.5|15102.5|15104.6|15102.6|15104.4|15102.4|35
1627072840000|2021-07-23 20:40:40|15104.4|15102.4|15104.5|15102.5|15104.6|15102.6|15104.3|15102.3|5
1627072850000|2021-07-23 20:40:50|15104.6|15102.6|15104.8|15102.8|15104.8|15102.8|15104.6|15102.6|0
1627072860000|2021-07-23 20:41:00|15104.6|15102.6|15104.8|15102.8|15105|15103|15104.5|15102.5|11
1627072870000|2021-07-23 20:41:10|15105|15103|15105.5|15103.5|15105.5|15103.5|15105|15103|13
1627072880000|2021-07-23 20:41:20|15105.4|15103.4|15105|15103|15105.4|15103.4|15105|15103|8
1627072890000|2021-07-23 20:41:30|15104.8|15102.8|15104.8|15102.8|15104.8|15102.8|15104.5|15102.5|2
1627072900000|2021-07-23 20:41:40|15104.5|15102.5|15104.5|15102.5|15104.5|15102.5|15104.1|15102.1|16
1627072920000|2021-07-23 20:42:00|15104.3|15102.3|15104.1|15102.1|15104.3|15102.3|15104.1|15102.1|7
1627072930000|2021-07-23 20:42:10|15104.3|15102.3|15104.3|15102.3|15104.3|15102.3|15104.3|15102.3|5
1627072940000|2021-07-23 20:42:20|15104.1|15102.1|15104|15102|15104.5|15102.5|15104|15102|16
1627072950000|2021-07-23 20:42:30|15104.1|15102.1|15104.5|15102.5|15104.5|15102.5|15104.1|15102.1|5
1627072960000|2021-07-23 20:42:40|15104.6|15102.6|15105|15103|15105|15103|15104.6|15102.6|2
1627072970000|2021-07-23 20:42:50|15105.3|15103.3|15105.5|15103.5|15105.5|15103.5|15105.3|15103.3|3
1627072980000|2021-07-23 20:43:00|15105.4|15103.4|15105.5|15103.5|15105.5|15103.5|15105|15103|14
1627072990000|2021-07-23 20:43:10|15105.3|15103.3|15105.8|15103.8|15105.8|15103.8|15105.3|15103.3|14
1627073000000|2021-07-23 20:43:20|15106|15104|15105.3|15103.3|15106|15104|15105.3|15103.3|13
1627073010000|2021-07-23 20:43:30|15105.4|15103.4|15105.5|15103.5|15105.5|15103.5|15105.3|15103.3|5
1627073020000|2021-07-23 20:43:40|15105.6|15103.6|15105.4|15103.4|15105.8|15103.8|15105.4|15103.4|2
1627073030000|2021-07-23 20:43:50|15105.3|15103.3|15105|15103|15105.5|15103.5|15105|15103|13
1627073040000|2021-07-23 20:44:00|15104.9|15102.9|15104|15102|15104.9|15102.9|15104|15102|19
1627073050000|2021-07-23 20:44:10|15103.9|15101.9|15104|15102|15104.1|15102.1|15103.8|15101.8|21
1627073060000|2021-07-23 20:44:20|15104.3|15102.3|15103.3|15101.3|15104.3|15102.3|15103.3|15101.3|18
1627073070000|2021-07-23 20:44:30|15103.1|15101.1|15103.1|15101.1|15103.1|15101.1|15103.1|15101.1|10
1627073080000|2021-07-23 20:44:40|15103|15101|15102.1|15100.1|15103|15101|15102.1|15100.1|23
1627073090000|2021-07-23 20:44:50|||||||||2
1627073100000|2021-07-23 20:45:00|15102.6|15100.6|15102.5|15100.5|15102.9|15100.9|15102.1|15100.1|41
1627073110000|2021-07-23 20:45:10|15102.6|15100.6|15102.5|15100.5|15102.8|15100.8|15102.5|15100.5|2
1627073120000|2021-07-23 20:45:20|15102.6|15100.6|15102.3|15100.3|15102.8|15100.8|15102.3|15100.3|21
1627073130000|2021-07-23 20:45:30|15102.4|15100.4|15102|15100|15102.4|15100.4|15102|15100|5
1627073140000|2021-07-23 20:45:40|15101.9|15099.9|15101.8|15099.8|15102.3|15100.3|15100.9|15098.9|61
1627073150000|2021-07-23 20:45:50|15101.6|15099.6|15102.5|15100.5|15102.5|15100.5|15101.5|15099.5|8
1627073160000|2021-07-23 20:46:00|15102.6|15100.6|15103|15101|15103|15101|15102.5|15100.5|14
1627073170000|2021-07-23 20:46:10|15102.8|15100.8|15102.3|15100.3|15102.8|15100.8|15102.3|15100.3|2
1627073180000|2021-07-23 20:46:20|15101.9|15099.9|15100.5|15098.5|15101.9|15099.9|15100.1|15098.1|47
1627073190000|2021-07-23 20:46:30|15100.4|15098.4|15100.5|15098.5|15100.5|15098.5|15100.1|15098.1|7
1627073200000|2021-07-23 20:46:40|15100.8|15098.8|15100.3|15098.3|15100.8|15098.8|15100.3|15098.3|8
1627073210000|2021-07-23 20:46:50|15100.1|15098.1|15100.1|15098.1|15100.1|15098.1|15100.1|15098.1|3
1627073220000|2021-07-23 20:47:00|15100.3|15098.3|15100.4|15098.4|15100.4|15098.4|15100.3|15098.3|31
1627073230000|2021-07-23 20:47:10|||||||||8
1627073240000|2021-07-23 20:47:20|15100.5|15098.5|15100.3|15098.3|15100.5|15098.5|15100.3|15098.3|12
1627073250000|2021-07-23 20:47:30|15100.1|15098.1|15100.1|15098.1|15100.1|15098.1|15100.1|15098.1|25
1627073260000|2021-07-23 20:47:40|||||||||4
1627073270000|2021-07-23 20:47:50|||||||||5
1627073280000|2021-07-23 20:48:00|15100.3|15098.3|15100.4|15098.4|15100.5|15098.5|15100.1|15098.1|12
1627073290000|2021-07-23 20:48:10|15102.3|15100.3|15101.6|15099.6|15102.8|15100.8|15101.6|15099.6|65
1627073300000|2021-07-23 20:48:20|15101.8|15099.8|15101|15099|15101.8|15099.8|15100.9|15098.9|15
1627073310000|2021-07-23 20:48:30|15101.1|15099.1|15101.1|15099.1|15101.1|15099.1|15101.1|15099.1|0
1627073320000|2021-07-23 20:48:40|15101.3|15099.3|15101.8|15099.8|15101.8|15099.8|15101.1|15099.1|3
1627073330000|2021-07-23 20:48:50|15101.6|15099.6|15101.6|15099.6|15101.6|15099.6|15101.6|15099.6|1
1627073340000|2021-07-23 20:49:00|15101.5|15099.5|15100|15098|15101.5|15099.5|15099.6|15097.6|32
1627073350000|2021-07-23 20:49:10|15099.9|15097.9|15098.9|15096.9|15099.9|15097.9|15098.9|15096.9|17
1627073360000|2021-07-23 20:49:20|15098.8|15096.8|15098.5|15096.5|15099|15097|15098.4|15096.4|15
1627073370000|2021-07-23 20:49:30|15098.9|15096.9|15098.4|15096.4|15098.9|15096.9|15098.3|15096.3|8
1627073380000|2021-07-23 20:49:40|15098.5|15096.5|15098.3|15096.3|15098.5|15096.5|15097.6|15095.6|40
1627073390000|2021-07-23 20:49:50|15098.1|15096.1|15097.6|15095.6|15098.1|15096.1|15097.6|15095.6|3
1627073400000|2021-07-23 20:50:00|15097.9|15095.9|15098.5|15096.5|15098.8|15096.8|15097.5|15095.5|50
1627073410000|2021-07-23 20:50:10|15098.6|15096.6|15099|15097|15099|15097|15098.5|15096.5|17
1627073420000|2021-07-23 20:50:20|15098.9|15096.9|15098|15096|15098.9|15096.9|15098|15096|11
1627073430000|2021-07-23 20:50:30|15097.9|15095.9|15098.9|15096.9|15098.9|15096.9|15097.5|15095.5|16
1627073440000|2021-07-23 20:50:40|15098.8|15096.8|15100|15098|15100|15098|15098.8|15096.8|15
1627073450000|2021-07-23 20:50:50|15100.1|15098.1|15100.8|15098.8|15100.8|15098.8|15099.8|15097.8|17
1627073460000|2021-07-23 20:51:00|15100.6|15098.6|15101.1|15099.1|15101.3|15099.3|15100.4|15098.4|12
1627073480000|2021-07-23 20:51:20|15100.8|15098.8|15100.5|15098.5|15100.8|15098.8|15100.5|15098.5|4
1627073500000|2021-07-23 20:51:40|15100.8|15098.8|15100.8|15098.8|15100.8|15098.8|15100.8|15098.8|9
1627073510000|2021-07-23 20:51:50|15100.4|15098.4|15100.8|15098.8|15101.1|15099.1|15100|15098|17
1627073520000|2021-07-23 20:52:00|15100.6|15098.6|15100.1|15098.1|15101|15099|15100.1|15098.1|3
1627073530000|2021-07-23 20:52:10|15100|15098|15100.1|15098.1|15100.3|15098.3|15100|15098|2
1627073540000|2021-07-23 20:52:20|15100.3|15098.3|15100.5|15098.5|15100.9|15098.9|15100.3|15098.3|7
1627073550000|2021-07-23 20:52:30|15100.4|15098.4|15100.4|15098.4|15100.5|15098.5|15100.3|15098.3|1
1627073560000|2021-07-23 20:52:40|15100.5|15098.5|15100.4|15098.4|15100.6|15098.6|15100.4|15098.4|2
1627073570000|2021-07-23 20:52:50|15100.3|15098.3|15100.3|15098.3|15100.5|15098.5|15100.3|15098.3|4
1627073580000|2021-07-23 20:53:00|15100.4|15098.4|15100.5|15098.5|15100.6|15098.6|15100.4|15098.4|5
1627073590000|2021-07-23 20:53:10|15100.6|15098.6|15100.8|15098.8|15100.8|15098.8|15100.5|15098.5|6
1627073600000|2021-07-23 20:53:20|15100.9|15098.9|15101.5|15099.5|15101.5|15099.5|15100.8|15098.8|10
1627073610000|2021-07-23 20:53:30|15101.4|15099.4|15101.3|15099.3|15101.4|15099.4|15100.6|15098.6|8
1627073620000|2021-07-23 20:53:40|15101.1|15099.1|15101.5|15099.5|15101.5|15099.5|15101.1|15099.1|6
1627073630000|2021-07-23 20:53:50|15101.8|15099.8|15101|15099|15101.8|15099.8|15101|15099|9
1627073640000|2021-07-23 20:54:00|15101.1|15099.1|15101.4|15099.4|15101.5|15099.5|15101.1|15099.1|6
1627073650000|2021-07-23 20:54:10|15101.5|15099.5|15101.6|15099.6|15101.6|15099.6|15101.5|15099.5|5
1627073660000|2021-07-23 20:54:20|15101.5|15099.5|15101.6|15099.6|15101.8|15099.8|15101.5|15099.5|5
1627073670000|2021-07-23 20:54:30|15101.8|15099.8|15101.9|15099.9|15102|15100|15101.1|15099.1|16
1627073680000|2021-07-23 20:54:40|15101.6|15099.6|15101.6|15099.6|15101.6|15099.6|15101.6|15099.6|6
1627073690000|2021-07-23 20:54:50|15101.5|15099.5|15102.1|15100.1|15102.1|15100.1|15101.5|15099.5|7
1627073700000|2021-07-23 20:55:00|15101.8|15099.8|15101.5|15099.5|15102.6|15100.6|15100.9|15098.9|36
1627073710000|2021-07-23 20:55:10|15101.1|15099.1|15100.8|15098.8|15101.3|15099.3|15100.8|15098.8|6
1627073720000|2021-07-23 20:55:20|15100.9|15098.9|15101.3|15099.3|15101.3|15099.3|15100.8|15098.8|9
1627073730000|2021-07-23 20:55:30|||||||||2
1627073740000|2021-07-23 20:55:40|15101.4|15099.4|15102.5|15100.5|15102.6|15100.6|15101.3|15099.3|11
1627073750000|2021-07-23 20:55:50|15102.1|15100.1|15102|15100|15102.1|15100.1|15102|15100|13
1627073760000|2021-07-23 20:56:00|15101.9|15099.9|15101.3|15099.3|15102|15100|15100.5|15098.5|22
1627073770000|2021-07-23 20:56:10|15101.6|15099.6|15101.6|15099.6|15101.6|15099.6|15101.6|15099.6|3
1627073780000|2021-07-23 20:56:20|15101.5|15099.5|15102.6|15100.6|15102.6|15100.6|15101.5|15099.5|9
1627073790000|2021-07-23 20:56:30|15102.9|15100.9|15102.9|15100.9|15103|15101|15102.9|15100.9|3
1627073800000|2021-07-23 20:56:40|15102.8|15100.8|15102.5|15100.5|15102.8|15100.8|15102.5|15100.5|2
1627073810000|2021-07-23 20:56:50|||||||||1
1627073820000|2021-07-23 20:57:00|15102.4|15100.4|15101|15099|15102.4|15100.4|15101|15099|6
1627073830000|2021-07-23 20:57:10|15100.9|15098.9|15100.9|15098.9|15100.9|15098.9|15100.9|15098.9|7
1627073840000|2021-07-23 20:57:20|15101.1|15099.1|15101.3|15099.3|15101.6|15099.6|15101.1|15099.1|8
1627073850000|2021-07-23 20:57:30|15101.1|15099.1|15101.4|15099.4|15101.4|15099.4|15100.8|15098.8|9
1627073860000|2021-07-23 20:57:40|||||||||1
1627073870000|2021-07-23 20:57:50|15101.3|15099.3|15101.3|15099.3|15101.3|15099.3|15101.3|15099.3|1
1627073880000|2021-07-23 20:58:00|15101.4|15099.4|15101.4|15099.4|15101.5|15099.5|15101.3|15099.3|14
1627073890000|2021-07-23 20:58:10|15101|15099|15101.1|15099.1|15101.4|15099.4|15101|15099|5
1627073900000|2021-07-23 20:58:20|||||||||3
1627073910000|2021-07-23 20:58:30|15100.8|15098.8|15100.5|15098.5|15100.8|15098.8|15100.5|15098.5|4
1627073920000|2021-07-23 20:58:40|||||||||5
1627073930000|2021-07-23 20:58:50|15100.8|15098.8|15100.6|15098.6|15100.8|15098.8|15100.6|15098.6|5
1627073940000|2021-07-23 20:59:00|15100.8|15098.8|15100.6|15098.6|15101|15099|15100.4|15098.4|19
1627073950000|2021-07-23 20:59:10|15100.8|15098.8|15100.8|15098.8|15100.8|15098.8|15100.8|15098.8|2
1627073960000|2021-07-23 20:59:20|15100.6|15098.6|15101.4|15099.4|15101.4|15099.4|15100.6|15098.6|25
1627073970000|2021-07-23 20:59:30|15100.4|15098.4|15101.5|15099.5|15103|15101|15100.1|15098.1|42
1627073980000|2021-07-23 20:59:40|15101.8|15099.8|15102.1|15100.1|15103|15101|15101.3|15099.3|13
1627073990000|2021-07-23 20:59:50|15101.1|15099.1|15104.1|15099.1|15104.2|15100.1|15101.1|15099.1|8
1627250410000|2021-07-25 22:00:10|15108.4|15106.4|15108.9|15106.9|15109.5|15107.5|15107.8|15105.8|48
1627250420000|2021-07-25 22:00:20|15108.8|15106.8|15109.5|15107.5|15110.3|15108.3|15108.3|15106.3|46
1627250430000|2021-07-25 22:00:30|15109.6|15107.6|15114.4|15112.4|15114.4|15112.4|15109.6|15107.6|133
1627250440000|2021-07-25 22:00:40|15114.3|15112.3|15108.9|15106.9|15114.3|15112.3|15108.8|15106.8|87
1627250450000|2021-07-25 22:00:50|15108.6|15106.6|15107.8|15105.8|15109.3|15107.3|15107.8|15105.8|29
1627250460000|2021-07-25 22:01:00|15108.3|15106.3|15109.4|15107.4|15112.1|15110.1|15108.1|15106.1|45
1627250470000|2021-07-25 22:01:10|15109.3|15107.3|15110.3|15108.3|15110.6|15108.6|15108.1|15106.1|19
1627250480000|2021-07-25 22:01:20|15109.9|15107.9|15107.6|15105.6|15110.1|15108.1|15107.6|15105.6|35
1627250490000|2021-07-25 22:01:30|15107.5|15105.5|15107|15105|15107.8|15105.8|15107|15105|11
1627250500000|2021-07-25 22:01:40|15107.1|15105.1|15108.1|15106.1|15108.4|15106.4|15107|15105|6
1627250510000|2021-07-25 22:01:50|15108.5|15106.5|15109|15107|15109.3|15107.3|15108.5|15106.5|7
1627250520000|2021-07-25 22:02:00|15109.1|15107.1|15108|15106|15109.3|15107.3|15107.8|15105.8|6
1627250530000|2021-07-25 22:02:10|15107.9|15105.9|15106.5|15104.5|15107.9|15105.9|15106.3|15104.3|32
1627250540000|2021-07-25 22:02:20|15106.3|15104.3|15106.5|15104.5|15106.6|15104.6|15106|15104|14
1627250550000|2021-07-25 22:02:30|15106.4|15104.4|15106.3|15104.3|15106.9|15104.9|15106.1|15104.1|6
1627250560000|2021-07-25 22:02:40|15106.1|15104.1|15105.5|15103.5|15106.3|15104.3|15105.4|15103.4|20
1627250570000|2021-07-25 22:02:50|15105.4|15103.4|15104.9|15102.9|15105.4|15103.4|15104.1|15102.1|23
1627250580000|2021-07-25 22:03:00|15106.5|15104.5|15105|15103|15106.6|15104.6|15104.5|15102.5|26
1627250590000|2021-07-25 22:03:10|15105.1|15103.1|15106.6|15104.6|15106.6|15104.6|15105.1|15103.1|7
1627250600000|2021-07-25 22:03:20|15106.8|15104.8|15106.9|15104.9|15107|15105|15106.3|15104.3|4
1627250610000|2021-07-25 22:03:30|15106.8|15104.8|15107|15105|15107.3|15105.3|15106.6|15104.6|5
1627250620000|2021-07-25 22:03:40|15106.9|15104.9|15106.6|15104.6|15107|15105|15106.5|15104.5|1
1627250630000|2021-07-25 22:03:50|15106.5|15104.5|15106.3|15104.3|15106.5|15104.5|15106.3|15104.3|2
1627250640000|2021-07-25 22:04:00|15106.4|15104.4|15106.4|15104.4|15106.5|15104.5|15106.4|15104.4|2
1627250650000|2021-07-25 22:04:10|15106.5|15104.5|15107|15105|15107|15105|15106.5|15104.5|6
1627250660000|2021-07-25 22:04:20|15106.9|15104.9|15106.9|15104.9|15107|15105|15106.9|15104.9|1
1627250670000|2021-07-25 22:04:30|15107|15105|15106.1|15104.1|15107|15105|15106.1|15104.1|1
1627250680000|2021-07-25 22:04:40|15105.8|15103.8|15105.5|15103.5|15105.8|15103.8|15105.4|15103.4|7
1627250690000|2021-07-25 22:04:50|15105.4|15103.4|15104.8|15102.8|15105.4|15103.4|15104.8|15102.8|3
1627250700000|2021-07-25 22:05:00|15105.1|15103.1|15105.4|15103.4|15105.4|15103.4|15105.1|15103.1|9
1627250710000|2021-07-25 22:05:10|15105.8|15103.8|15107.6|15105.6|15107.6|15105.6|15105.8|15103.8|15
1627250720000|2021-07-25 22:05:20|15107.5|15105.5|15105.3|15103.3|15107.8|15105.8|15105.3|15103.3|47
1627250730000|2021-07-25 22:05:30|15104.8|15102.8|15105.1|15103.1|15105.4|15103.4|15104.6|15102.6|14
1627250740000|2021-07-25 22:05:40|15105|15103|15105.6|15103.6|15105.6|15103.6|15105|15103|7
1627250750000|2021-07-25 22:05:50|15105.8|15103.8|15105.8|15103.8|15106.5|15104.5|15105.3|15103.3|9
1627250760000|2021-07-25 22:06:00|15105.5|15103.5|15105.5|15103.5|15105.5|15103.5|15105.4|15103.4|4
1627250770000|2021-07-25 22:06:10|15105.6|15103.6|15105.8|15103.8|15105.9|15103.9|15105.6|15103.6|2
1627250780000|2021-07-25 22:06:20|15105.6|15103.6|15106|15104|15106.1|15104.1|15105.6|15103.6|3
1627250790000|2021-07-25 22:06:30|15106.5|15104.5|15106.6|15104.6|15107.1|15105.1|15106.5|15104.5|11
1627250800000|2021-07-25 22:06:40|15106.8|15104.8|15106.9|15104.9|15107|15105|15106.8|15104.8|1
1627250810000|2021-07-25 22:06:50|15107|15105|15107.4|15105.4|15107.8|15105.8|15107|15105|3
1627250820000|2021-07-25 22:07:00|15107.5|15105.5|15108.5|15106.5|15108.5|15106.5|15107.5|15105.5|12
1627250830000|2021-07-25 22:07:10|15108.6|15106.6|15108.3|15106.3|15108.8|15106.8|15108.3|15106.3|4
1627250840000|2021-07-25 22:07:20|15108.4|15106.4|15108.9|15106.9|15109.1|15107.1|15108.4|15106.4|8
1627250850000|2021-07-25 22:07:30|15109.1|15107.1|15109.4|15107.4|15109.5|15107.5|15109.1|15107.1|2
1627250860000|2021-07-25 22:07:40|15109.5|15107.5|15109.3|15107.3|15109.5|15107.5|15108.9|15106.9|8
1627250870000|2021-07-25 22:07:50|15109.1|15107.1|15108.8|15106.8|15109.4|15107.4|15108.8|15106.8|5
1627250880000|2021-07-25 22:08:00|15108.9|15106.9|15109.3|15107.3|15109.3|15107.3|15108.9|15106.9|5
1627250890000|2021-07-25 22:08:10|15109.4|15107.4|15109|15107|15109.4|15107.4|15109|15107|3
1627250900000|2021-07-25 22:08:20|15109.1|15107.1|15108.8|15106.8|15109.3|15107.3|15108.8|15106.8|1
1627250910000|2021-07-25 22:08:30|15109.3|15107.3|15109.5|15107.5|15109.6|15107.6|15109|15107|3
1627250920000|2021-07-25 22:08:40|15109.4|15107.4|15112|15110|15112|15110|15109.3|15107.3|36
1627250930000|2021-07-25 22:08:50|15112.1|15110.1|15112|15110|15112.5|15110.5|15111.9|15109.9|36
1627250940000|2021-07-25 22:09:00|15111.9|15109.9|15114.3|15112.3|15114.3|15112.3|15111.8|15109.8|32
1627250950000|2021-07-25 22:09:10|15113.4|15111.4|15111.9|15109.9|15113.5|15111.5|15110.9|15108.9|45
1627250960000|2021-07-25 22:09:20|15112|15110|15111.8|15109.8|15112.5|15110.5|15111.8|15109.8|2
1627250970000|2021-07-25 22:09:30|15112.3|15110.3|15110.8|15108.8|15112.4|15110.4|15110.8|15108.8|4
1627250980000|2021-07-25 22:09:40|15110.9|15108.9|15110.4|15108.4|15110.9|15108.9|15110.1|15108.1|4
1627250990000|2021-07-25 22:09:50|15110.5|15108.5|15110|15108|15110.9|15108.9|15110|15108|1
1627251000000|2021-07-25 22:10:00|15110.1|15108.1|15111|15109|15111.8|15109.8|15110.1|15108.1|10
1627251010000|2021-07-25 22:10:10|15111.1|15109.1|15111|15109|15111.6|15109.6|15111|15109|3
1627251020000|2021-07-25 22:10:20|15111.1|15109.1|15111.6|15109.6|15111.6|15109.6|15110.9|15108.9|2
1627251030000|2021-07-25 22:10:30|15111.8|15109.8|15111.9|15109.9|15112.1|15110.1|15111.3|15109.3|13
1627251040000|2021-07-25 22:10:40|15111.8|15109.8|15111|15109|15112|15110|15111|15109|6
1627251050000|2021-07-25 22:10:50|15110.9|15108.9|15110.6|15108.6|15110.9|15108.9|15110.6|15108.6|3
1627251060000|2021-07-25 22:11:00|15110.4|15108.4|15110.4|15108.4|15110.4|15108.4|15110|15108|7
1627251070000|2021-07-25 22:11:10|15110.3|15108.3|15109.9|15107.9|15110.4|15108.4|15109.9|15107.9|4
1627251080000|2021-07-25 22:11:20|15109.8|15107.8|15110.1|15108.1|15110.4|15108.4|15109.8|15107.8|10
1627251090000|2021-07-25 22:11:30|15110.3|15108.3|15111.4|15109.4|15111.4|15109.4|15110.3|15108.3|3
1627251100000|2021-07-25 22:11:40|15111.3|15109.3|15110.1|15108.1|15111.3|15109.3|15110.1|15108.1|2
1627251110000|2021-07-25 22:11:50|15110.5|15108.5|15110.5|15108.5|15110.5|15108.5|15110.1|15108.1|2
1627251120000|2021-07-25 22:12:00|15110.6|15108.6|15110.8|15108.8|15111|15109|15110.6|15108.6|1
1627251130000|2021-07-25 22:12:10|15110.9|15108.9|15110.8|15108.8|15111|15109|15110.8|15108.8|1
1627251140000|2021-07-25 22:12:20|15110.9|15108.9|15110.9|15108.9|15111.4|15109.4|15110.9|15108.9|4
1627251150000|2021-07-25 22:12:30|15110.8|15108.8|15111.5|15109.5|15113.1|15111.1|15110.8|15108.8|26
1627251160000|2021-07-25 22:12:40|15111.6|15109.6|15111.9|15109.9|15112.1|15110.1|15111.6|15109.6|3
1627251170000|2021-07-25 22:12:50|15112|15110|15111.1|15109.1|15112|15110|15111.1|15109.1|11
1627251180000|2021-07-25 22:13:00|15111.3|15109.3|15111.3|15109.3|15111.3|15109.3|15111|15109|1
1627251190000|2021-07-25 22:13:10|15111.1|15109.1|15111.3|15109.3|15111.3|15109.3|15111|15109|2
1627251200000|2021-07-25 22:13:20|15111.1|15109.1|15112|15110|15112.6|15110.6|15110.6|15108.6|4
1627251210000|2021-07-25 22:13:30|15111.9|15109.9|15110.8|15108.8|15111.9|15109.9|15110.6|15108.6|4
1627251220000|2021-07-25 22:13:40|15110.6|15108.6|15110.6|15108.6|15110.9|15108.9|15110.1|15108.1|2
1627251230000|2021-07-25 22:13:50|15110.5|15108.5|15110.4|15108.4|15110.9|15108.9|15110.4|15108.4|1
1627251240000|2021-07-25 22:14:00|15110.1|15108.1|15110.1|15108.1|15110.1|15108.1|15110.1|15108.1|5
1627251250000|2021-07-25 22:14:10|15110.3|15108.3|15111.6|15109.6|15111.6|15109.6|15110.3|15108.3|4
1627251260000|2021-07-25 22:14:20|15111.5|15109.5|15111|15109|15112|15110|15111|15109|1
1627251270000|2021-07-25 22:14:30|15110.9|15108.9|15110.5|15108.5|15110.9|15108.9|15110.4|15108.4|4
1627251280000|2021-07-25 22:14:40|15110.6|15108.6|15110.8|15108.8|15110.8|15108.8|15110.6|15108.6|1
1627251290000|2021-07-25 22:14:50|15110.9|15108.9|15111.5|15109.5|15111.5|15109.5|15110.9|15108.9|4
1627251300000|2021-07-25 22:15:00|15111.6|15109.6|15110.3|15108.3|15111.6|15109.6|15110|15108|13
1627251310000|2021-07-25 22:15:10|15110.1|15108.1|15109.4|15107.4|15110.1|15108.1|15109.1|15107.1|4
1627251320000|2021-07-25 22:15:20|15109.8|15107.8|15110.1|15108.1|15110.9|15108.9|15109.8|15107.8|4
1627251330000|2021-07-25 22:15:30|15110|15108|15110|15108|15110.1|15108.1|15110|15108|0
1627251340000|2021-07-25 22:15:40|15108.8|15106.8|15109.5|15107.5|15109.5|15107.5|15108.8|15106.8|7
1627251350000|2021-07-25 22:15:50|15109.6|15107.6|15109|15107|15109.8|15107.8|15108.9|15106.9|1
1627251360000|2021-07-25 22:16:00|15108.9|15106.9|15108.9|15106.9|15108.9|15106.9|15108.8|15106.8|0
1627251370000|2021-07-25 22:16:10|15109|15107|15109|15107|15109.1|15107.1|15109|15107|1
1627251380000|2021-07-25 22:16:20|15109.1|15107.1|15109.1|15107.1|15109.1|15107.1|15109.1|15107.1|2
1627251390000|2021-07-25 22:16:30|15108.9|15106.9|15108.6|15106.6|15108.9|15106.9|15108.6|15106.6|12
1627251400000|2021-07-25 22:16:40|15108.5|15106.5|15108.5|15106.5|15108.6|15106.6|15108.3|15106.3|1
1627251410000|2021-07-25 22:16:50|15108.6|15106.6|15109.4|15107.4|15109.4|15107.4|15108.5|15106.5|6
1627251420000|2021-07-25 22:17:00|15109.5|15107.5|15109.3|15107.3|15109.8|15107.8|15109.3|15107.3|2
1627251430000|2021-07-25 22:17:10|15109.4|15107.4|15109.3|15107.3|15109.4|15107.4|15109.3|15107.3|0
1627251440000|2021-07-25 22:17:20|15109.4|15107.4|15109.5|15107.5|15109.5|15107.5|15109.4|15107.4|0
1627251450000|2021-07-25 22:17:30|15109.4|15107.4|15109.4|15107.4|15109.4|15107.4|15109.3|15107.3|0
1627251460000|2021-07-25 22:17:40|15109.5|15107.5|15108.5|15106.5|15109.5|15107.5|15108.5|15106.5|4
1627251470000|2021-07-25 22:17:50|15109.3|15107.3|15109|15107|15109.3|15107.3|15109|15107|2
1627251490000|2021-07-25 22:18:10|15108.9|15106.9|15109.3|15107.3|15109.3|15107.3|15108.9|15106.9|2
1627251500000|2021-07-25 22:18:20|15109.1|15107.1|15109.1|15107.1|15109.1|15107.1|15109.1|15107.1|1
1627251510000|2021-07-25 22:18:30|15109.3|15107.3|15109.8|15107.8|15109.8|15107.8|15109|15107|4
1627251520000|2021-07-25 22:18:40|15109.6|15107.6|15109.3|15107.3|15109.9|15107.9|15108.9|15106.9|19
1627251530000|2021-07-25 22:18:50|15109.4|15107.4|15110.4|15108.4|15110.4|15108.4|15109.4|15107.4|8
1627251540000|2021-07-25 22:19:00|15110.8|15108.8|15111.8|15109.8|15111.8|15109.8|15110.5|15108.5|34
1627251550000|2021-07-25 22:19:10|15111.6|15109.6|15111.4|15109.4|15111.6|15109.6|15111|15109|20
1627251560000|2021-07-25 22:19:20|15111.8|15109.8|15112|15110|15112.1|15110.1|15111.6|15109.6|12
1627251570000|2021-07-25 22:19:30|15112.4|15110.4|15112.9|15110.9|15112.9|15110.9|15112.4|15110.4|14
1627251580000|2021-07-25 22:19:40|15113|15111|15113.1|15111.1|15113.1|15111.1|15112.9|15110.9|3
1627251590000|2021-07-25 22:19:50|15113.3|15111.3|15113.3|15111.3|15113.5|15111.5|15113|15111|21
1627251600000|2021-07-25 22:20:00|15113.4|15111.4|15112.5|15110.5|15113.4|15111.4|15112.1|15110.1|15
1627251610000|2021-07-25 22:20:10|15112.4|15110.4|15112.1|15110.1|15112.4|15110.4|15111.5|15109.5|9
1627251620000|2021-07-25 22:20:20|15112.3|15110.3|15112.4|15110.4|15112.6|15110.6|15112.3|15110.3|3
1627251630000|2021-07-25 22:20:30|15112.3|15110.3|15112.1|15110.1|15112.3|15110.3|15112.1|15110.1|2
1627251640000|2021-07-25 22:20:40|15111.8|15109.8|15112.5|15110.5|15112.5|15110.5|15111.8|15109.8|4
1627251650000|2021-07-25 22:20:50|15112.4|15110.4|15112.3|15110.3|15112.4|15110.4|15112.3|15110.3|3
1627251660000|2021-07-25 22:21:00|15113.4|15111.4|15112.4|15110.4|15113.4|15111.4|15112.4|15110.4|9
1627251670000|2021-07-25 22:21:10|15112.5|15110.5|15112|15110|15112.6|15110.6|15111.9|15109.9|5
1627251680000|2021-07-25 22:21:20|15112.1|15110.1|15112.4|15110.4|15112.5|15110.5|15112.1|15110.1|0
1627251690000|2021-07-25 22:21:30|15112.3|15110.3|15112.4|15110.4|15112.4|15110.4|15112.1|15110.1|0
1627251700000|2021-07-25 22:21:40|15112.3|15110.3|15112.4|15110.4|15112.5|15110.5|15112|15110|14
1627251710000|2021-07-25 22:21:50|15112.3|15110.3|15112.3|15110.3|15112.3|15110.3|15112.3|15110.3|2
1627251720000|2021-07-25 22:22:00|15112.4|15110.4|15112.8|15110.8|15113.1|15111.1|15112.4|15110.4|19
1627251730000|2021-07-25 22:22:10|15112.9|15110.9|15113.5|15111.5|15113.6|15111.6|15112.9|15110.9|25
1627251740000|2021-07-25 22:22:20|15113.6|15111.6|15113.4|15111.4|15114|15112|15113.4|15111.4|11
1627251750000|2021-07-25 22:22:30|15113.5|15111.5|15113.9|15111.9|15114|15112|15113.4|15111.4|17
1627251760000|2021-07-25 22:22:40|15113.8|15111.8|15113.8|15111.8|15113.9|15111.9|15113.6|15111.6|10
1627251770000|2021-07-25 22:22:50|15113.9|15111.9|15113.9|15111.9|15113.9|15111.9|15113.6|15111.6|13
1627251780000|2021-07-25 22:23:00|15113.8|15111.8|15114.1|15112.1|15114.1|15112.1|15113.6|15111.6|4
1627251790000|2021-07-25 22:23:10|15114.3|15112.3|15113.8|15111.8|15114.3|15112.3|15113.5|15111.5|12
1627251800000|2021-07-25 22:23:20|15113.9|15111.9|15114|15112|15114.1|15112.1|15113.8|15111.8|5
1627251810000|2021-07-25 22:23:30|15113.9|15111.9|15113.9|15111.9|15114.1|15112.1|15113.8|15111.8|7
1627251820000|2021-07-25 22:23:40|15113.8|15111.8|15114|15112|15114.1|15112.1|15113.8|15111.8|3
1627251830000|2021-07-25 22:23:50|15114.1|15112.1|15114.6|15112.6|15114.6|15112.6|15114.1|15112.1|18
1627251840000|2021-07-25 22:24:00|15114.5|15112.5|15114|15112|15114.5|15112.5|15114|15112|18
1627251850000|2021-07-25 22:24:10|15114.1|15112.1|15113|15111|15114.1|15112.1|15113|15111|22
1627251860000|2021-07-25 22:24:20|15113.1|15111.1|15113|15111|15113.3|15111.3|15113|15111|2
1627251870000|2021-07-25 22:24:30|15113.5|15111.5|15113|15111|15113.5|15111.5|15113|15111|7
1627251880000|2021-07-25 22:24:40|15113.1|15111.1|15113|15111|15113.1|15111.1|15113|15111|1
1627251890000|2021-07-25 22:24:50|15113.1|15111.1|15113|15111|15113.1|15111.1|15113|15111|0
1627251900000|2021-07-25 22:25:00|15113.1|15111.1|15112.8|15110.8|15113.1|15111.1|15112.8|15110.8|1
1627251910000|2021-07-25 22:25:10|15112.9|15110.9|15113.1|15111.1|15113.1|15111.1|15112.5|15110.5|5
1627251920000|2021-07-25 22:25:20|15113|15111|15113.1|15111.1|15113.1|15111.1|15112.9|15110.9|0
1627251930000|2021-07-25 22:25:30|15113|15111|15113.1|15111.1|15113.5|15111.5|15113|15111|5
1627251940000|2021-07-25 22:25:40|15113|15111|15113.1|15111.1|15113.1|15111.1|15113|15111|1
1627251950000|2021-07-25 22:25:50|15113|15111|15113.1|15111.1|15113.1|15111.1|15113|15111|1
1627251970000|2021-07-25 22:26:10|15113.3|15111.3|15113.3|15111.3|15113.3|15111.3|15113.3|15111.3|1
1627251980000|2021-07-25 22:26:20|15113.1|15111.1|15113|15111|15113.3|15111.3|15113|15111|3
1627251990000|2021-07-25 22:26:30|||||||||1
1627252000000|2021-07-25 22:26:40|15113.1|15111.1|15113|15111|15113.1|15111.1|15113|15111|2
1627252020000|2021-07-25 22:27:00|15112.9|15110.9|15112.9|15110.9|15113|15111|15112.9|15110.9|0
1627252030000|2021-07-25 22:27:10|15113|15111|15112.9|15110.9|15113.3|15111.3|15112.9|15110.9|4
1627252040000|2021-07-25 22:27:20|15112.8|15110.8|15112.6|15110.6|15112.9|15110.9|15112.6|15110.6|2
1627252050000|2021-07-25 22:27:30|15112.9|15110.9|15112.9|15110.9|15112.9|15110.9|15112.9|15110.9|2
1627252060000|2021-07-25 22:27:40|15112.8|15110.8|15112.9|15110.9|15112.9|15110.9|15112.8|15110.8|0
1627252070000|2021-07-25 22:27:50|15113|15111|15113.5|15111.5|15113.8|15111.8|15113|15111|4
1627252080000|2021-07-25 22:28:00|15113.6|15111.6|15113.1|15111.1|15113.6|15111.6|15113.1|15111.1|2
1627252090000|2021-07-25 22:28:10|15112.6|15110.6|15112.5|15110.5|15112.8|15110.8|15112.4|15110.4|6
1627252100000|2021-07-25 22:28:20|15112.4|15110.4|15113|15111|15113.1|15111.1|15112.3|15110.3|14
1627252110000|2021-07-25 22:28:30|15112.9|15110.9|15112.6|15110.6|15112.9|15110.9|15112.6|15110.6|7
1627252120000|2021-07-25 22:28:40|15112.5|15110.5|15112.8|15110.8|15112.9|15110.9|15112.5|15110.5|0
1627252130000|2021-07-25 22:28:50|15112.9|15110.9|15112.8|15110.8|15112.9|15110.9|15112.8|15110.8|0
1627252140000|2021-07-25 22:29:00|15112.6|15110.6|15112.4|15110.4|15112.6|15110.6|15112.3|15110.3|4
1627252150000|2021-07-25 22:29:10|15112.3|15110.3|15112|15110|15112.3|15110.3|15111.9|15109.9|3
1627252160000|2021-07-25 22:29:20|15112.3|15110.3|15112.3|15110.3|15112.6|15110.6|15112.3|15110.3|5
1627252170000|2021-07-25 22:29:30|15112.1|15110.1|15111.4|15109.4|15112.1|15110.1|15111.4|15109.4|20
1627252180000|2021-07-25 22:29:40|15111.3|15109.3|15111.4|15109.4|15111.5|15109.5|15111|15109|2
1627252190000|2021-07-25 22:29:50|15111.3|15109.3|15111.4|15109.4|15111.4|15109.4|15111.3|15109.3|0
1627252200000|2021-07-25 22:30:00|15111.3|15109.3|15111.9|15109.9|15111.9|15109.9|15111|15109|4
1627252210000|2021-07-25 22:30:10|15111.8|15109.8|15111.8|15109.8|15111.8|15109.8|15111.8|15109.8|0
1627252220000|2021-07-25 22:30:20|||||||||3
1627252240000|2021-07-25 22:30:40|15111.9|15109.9|15111.8|15109.8|15111.9|15109.9|15111.8|15109.8|1
1627252260000|2021-07-25 22:31:00|15111.9|15109.9|15111.1|15109.1|15111.9|15109.9|15111.1|15109.1|1
1627252270000|2021-07-25 22:31:10|15111|15109|15111.3|15109.3|15111.4|15109.4|15110.9|15108.9|1
1627252280000|2021-07-25 22:31:20|15111.1|15109.1|15111.1|15109.1|15111.1|15109.1|15111.1|15109.1|0
1627252290000|2021-07-25 22:31:30|15111|15109|15110.9|15108.9|15111|15109|15110.9|15108.9|2
1627252300000|2021-07-25 22:31:40|15110.5|15108.5|15110.1|15108.1|15110.5|15108.5|15109.9|15107.9|24
1627252310000|2021-07-25 22:31:50|15110|15108|15110.1|15108.1|15110.3|15108.3|15109.9|15107.9|9
1627252320000|2021-07-25 22:32:00|15110|15108|15109.6|15107.6|15110.3|15108.3|15109.5|15107.5|10
1627252330000|2021-07-25 22:32:10|15109.5|15107.5|15109.4|15107.4|15109.5|15107.5|15109|15107|8
1627252340000|2021-07-25 22:32:20|15109.3|15107.3|15109|15107|15109.3|15107.3|15108.9|15106.9|6
1627252350000|2021-07-25 22:32:30|15108.9|15106.9|15109|15107|15109.1|15107.1|15108.9|15106.9|3
1627252360000|2021-07-25 22:32:40|15108.9|15106.9|15109.9|15107.9|15109.9|15107.9|15108.9|15106.9|6
1627252370000|2021-07-25 22:32:50|15110|15108|15109.5|15107.5|15110|15108|15109.4|15107.4|2
1627252380000|2021-07-25 22:33:00|15109.4|15107.4|15109.5|15107.5|15109.5|15107.5|15109.1|15107.1|2
1627252390000|2021-07-25 22:33:10|15109.8|15107.8|15110|15108|15110|15108|15109.8|15107.8|1
1627252400000|2021-07-25 22:33:20|15110.1|15108.1|15110|15108|15110.1|15108.1|15110|15108|0
1627252410000|2021-07-25 22:33:30|15110.1|15108.1|15110.1|15108.1|15110.1|15108.1|15110.1|15108.1|2
1627252420000|2021-07-25 22:33:40|15110|15108|15110.1|15108.1|15110.1|15108.1|15110|15108|1
1627252430000|2021-07-25 22:33:50|15109.6|15107.6|15109.5|15107.5|15109.6|15107.6|15109.4|15107.4|1
1627252440000|2021-07-25 22:34:00|15109.4|15107.4|15109.4|15107.4|15109.6|15107.6|15109.3|15107.3|4
1627252450000|2021-07-25 22:34:10|15109.9|15107.9|15109.1|15107.1|15109.9|15107.9|15109.1|15107.1|10
1627252460000|2021-07-25 22:34:20|15109|15107|15109.4|15107.4|15109.4|15107.4|15109|15107|2
1627252470000|2021-07-25 22:34:30|15109.5|15107.5|15109.4|15107.4|15109.6|15107.6|15109.3|15107.3|0
1627252480000|2021-07-25 22:34:40|15109.6|15107.6|15109.9|15107.9|15109.9|15107.9|15109.6|15107.6|4
1627252490000|2021-07-25 22:34:50|15110|15108|15109.9|15107.9|15110.1|15108.1|15109.8|15107.8|1
1627252500000|2021-07-25 22:35:00|15110|15108|15109.9|15107.9|15110|15108|15109.9|15107.9|0
1627252510000|2021-07-25 22:35:10|15110|15108|15109.6|15107.6|15110|15108|15109.6|15107.6|4
1627252520000|2021-07-25 22:35:20|15109.5|15107.5|15109.3|15107.3|15109.5|15107.5|15109.3|15107.3|1
1627252540000|2021-07-25 22:35:40|15109.4|15107.4|15109.8|15107.8|15110|15108|15109.4|15107.4|10
1627252550000|2021-07-25 22:35:50|15109.9|15107.9|15110.3|15108.3|15110.3|15108.3|15109.9|15107.9|5
1627252560000|2021-07-25 22:36:00|15110.1|15108.1|15110|15108|15110.1|15108.1|15109.8|15107.8|2
1627252570000|2021-07-25 22:36:10|15109.9|15107.9|15110|15108|15110.1|15108.1|15109.9|15107.9|2
1627252580000|2021-07-25 22:36:20|15109.9|15107.9|15110|15108|15110|15108|15109.9|15107.9|0
1627252590000|2021-07-25 22:36:30|15110.1|15108.1|15110.5|15108.5|15110.8|15108.8|15110.1|15108.1|5
1627252600000|2021-07-25 22:36:40|15110.6|15108.6|15110.8|15108.8|15110.8|15108.8|15110.6|15108.6|0
1627252610000|2021-07-25 22:36:50|15110.9|15108.9|15110.8|15108.8|15110.9|15108.9|15110.8|15108.8|1
1627252620000|2021-07-25 22:37:00|15110.9|15108.9|15110.9|15108.9|15110.9|15108.9|15110.9|15108.9|0
1627252630000|2021-07-25 22:37:10|15111|15109|15110.8|15108.8|15111|15109|15110.5|15108.5|5
1627252640000|2021-07-25 22:37:20|15110.6|15108.6|15110.6|15108.6|15110.9|15108.9|15110.5|15108.5|9
1627252650000|2021-07-25 22:37:30|15110.5|15108.5|15110.1|15108.1|15110.5|15108.5|15110|15108|6
1627252660000|2021-07-25 22:37:40|15110.3|15108.3|15110.3|15108.3|15110.3|15108.3|15110.3|15108.3|0
1627252670000|2021-07-25 22:37:50|15110.1|15108.1|15110.1|15108.1|15110.1|15108.1|15110.1|15108.1|0
1627252680000|2021-07-25 22:38:00|15110|15108|15110.1|15108.1|15110.1|15108.1|15110|15108|1
1627252690000|2021-07-25 22:38:10|15110|15108|15109.9|15107.9|15110|15108|15109.9|15107.9|3
1627252700000|2021-07-25 22:38:20|15109.8|15107.8|15109.6|15107.6|15109.8|15107.8|15109.4|15107.4|8
1627252710000|2021-07-25 22:38:30|15110|15108|15110|15108|15110|15108|15110|15108|1
1627252720000|2021-07-25 22:38:40|15110.1|15108.1|15110.1|15108.1|15110.1|15108.1|15110.1|15108.1|0
1627252730000|2021-07-25 22:38:50|15110.9|15108.9|15110.9|15108.9|15110.9|15108.9|15110.9|15108.9|4
1627252740000|2021-07-25 22:39:00|15110.4|15108.4|15110.5|15108.5|15110.6|15108.6|15110.4|15108.4|4
1627252750000|2021-07-25 22:39:10|15110.6|15108.6|15110.9|15108.9|15111|15109|15110.6|15108.6|1
1627252760000|2021-07-25 22:39:20|15111|15109|15111|15109|15111|15109|15110.9|15108.9|2
1627252770000|2021-07-25 22:39:30|15111.1|15109.1|15111|15109|15111.1|15109.1|15111|15109|2
1627252780000|2021-07-25 22:39:40|15111.1|15109.1|15110.9|15108.9|15111.3|15109.3|15110.8|15108.8|4
1627252790000|2021-07-25 22:39:50|15111|15109|15110.6|15108.6|15111|15109|15110.6|15108.6|5
1627252800000|2021-07-25 22:40:00|15110.5|15108.5|15110.9|15108.9|15110.9|15108.9|15110.3|15108.3|4
1627252830000|2021-07-25 22:40:30|15111|15109|15111|15109|15111|15109|15111|15109|0
1627252850000|2021-07-25 22:40:50|||||||||1
1627252860000|2021-07-25 22:41:00|15111.1|15109.1|15111.1|15109.1|15111.1|15109.1|15111.1|15109.1|2
1627252870000|2021-07-25 22:41:10|15111|15109|15111|15109|15111.5|15109.5|15111|15109|2
1627252890000|2021-07-25 22:41:30|15111.4|15109.4|15111.6|15109.6|15111.6|15109.6|15111|15109|7
1627252900000|2021-07-25 22:41:40|15111.5|15109.5|15111.9|15109.9|15111.9|15109.9|15111.5|15109.5|6
1627252910000|2021-07-25 22:41:50|15112|15110|15112|15110|15112|15110|15112|15110|2
1627252920000|2021-07-25 22:42:00|15112.1|15110.1|15112.6|15110.6|15112.6|15110.6|15112.1|15110.1|14
1627252930000|2021-07-25 22:42:10|15112.5|15110.5|15112.5|15110.5|15112.6|15110.6|15112.5|15110.5|0
1627252940000|2021-07-25 22:42:20|15112.6|15110.6|15112.5|15110.5|15112.8|15110.8|15112.4|15110.4|5
1627252950000|2021-07-25 22:42:30|15112.8|15110.8|15112.8|15110.8|15112.8|15110.8|15112.5|15110.5|2
1627252960000|2021-07-25 22:42:40|15112.5|15110.5|15112.5|15110.5|15112.6|15110.6|15112.5|15110.5|1
1627252970000|2021-07-25 22:42:50|15112.6|15110.6|15113|15111|15113.5|15111.5|15112.6|15110.6|8
1627252980000|2021-07-25 22:43:00|15113.1|15111.1|15112.9|15110.9|15113.3|15111.3|15112.4|15110.4|7
1627252990000|2021-07-25 22:43:10|15112.8|15110.8|15112.4|15110.4|15112.9|15110.9|15112.3|15110.3|8
1627253000000|2021-07-25 22:43:20|15112.5|15110.5|15112.5|15110.5|15112.8|15110.8|15112.4|15110.4|3
1627253010000|2021-07-25 22:43:30|15112.4|15110.4|15112.6|15110.6|15112.6|15110.6|15112.4|15110.4|0
1627253020000|2021-07-25 22:43:40|15112.8|15110.8|15113|15111|15113|15111|15112.6|15110.6|2
1627253030000|2021-07-25 22:43:50|15113.1|15111.1|15113.3|15111.3|15113.3|15111.3|15113.1|15111.1|2
1627253040000|2021-07-25 22:44:00|15113.4|15111.4|15114.1|15112.1|15114.1|15112.1|15113.4|15111.4|4
1627253050000|2021-07-25 22:44:10|15114.4|15112.4|15114.4|15112.4|15114.4|15112.4|15114.4|15112.4|1
1627253060000|2021-07-25 22:44:20|15114.1|15112.1|15114.4|15112.4|15114.4|15112.4|15114|15112|3
1627253070000|2021-07-25 22:44:30|15114.6|15112.6|15114.4|15112.4|15114.6|15112.6|15114.4|15112.4|8
1627253080000|2021-07-25 22:44:40|15114.5|15112.5|15115.4|15113.4|15116|15114|15114.5|15112.5|65
1627253090000|2021-07-25 22:44:50|15115.5|15113.5|15115.6|15113.6|15116.1|15114.1|15115.4|15113.4|13
1627253100000|2021-07-25 22:45:00|15115|15113|15115.3|15113.3|15115.4|15113.4|15114.4|15112.4|17
1627253110000|2021-07-25 22:45:10|15115|15113|15114.6|15112.6|15115.1|15113.1|15114.4|15112.4|22
1627253120000|2021-07-25 22:45:20|15115.3|15113.3|15115.3|15113.3|15115.3|15113.3|15115|15113|12
1627253130000|2021-07-25 22:45:30|15115.1|15113.1|15115.3|15113.3|15115.3|15113.3|15115|15113|3
1627253140000|2021-07-25 22:45:40|15115.4|15113.4|15115.3|15113.3|15115.4|15113.4|15115.1|15113.1|7
1627253150000|2021-07-25 22:45:50|15115.4|15113.4|15115.4|15113.4|15115.5|15113.5|15115.4|15113.4|3
1627253160000|2021-07-25 22:46:00|15115.1|15113.1|15114.6|15112.6|15115.1|15113.1|15114.5|15112.5|8
1627253170000|2021-07-25 22:46:10|15114.5|15112.5|15114.6|15112.6|15114.9|15112.9|15114.5|15112.5|4
1627253180000|2021-07-25 22:46:20|15115|15113|15115|15113|15115|15113|15115|15113|8
1627253190000|2021-07-25 22:46:30|15115.1|15113.1|15114.9|15112.9|15115.1|15113.1|15114.9|15112.9|2
1627253200000|2021-07-25 22:46:40|15115|15113|15115.1|15113.1|15115.1|15113.1|15115|15113|2
1627253210000|2021-07-25 22:46:50|15115|15113|15115.1|15113.1|15115.1|15113.1|15114.9|15112.9|2
1627253220000|2021-07-25 22:47:00|15115.3|15113.3|15115.1|15113.1|15115.3|15113.3|15115.1|15113.1|0
1627253230000|2021-07-25 22:47:10|15115.3|15113.3|15115.1|15113.1|15115.3|15113.3|15115.1|15113.1|1
1627253250000|2021-07-25 22:47:30|15115|15113|15115.1|15113.1|15115.1|15113.1|15115|15113|5
1627253260000|2021-07-25 22:47:40|15115.3|15113.3|15115.1|15113.1|15115.3|15113.3|15115.1|15113.1|1
1627253270000|2021-07-25 22:47:50|15115|15113|15115|15113|15115|15113|15115|15113|2
1627253280000|2021-07-25 22:48:00|15115.1|15113.1|15115.1|15113.1|15115.1|15113.1|15115.1|15113.1|0
1627253290000|2021-07-25 22:48:10|15115|15113|15115.5|15113.5|15115.5|15113.5|15114.9|15112.9|5
1627253300000|2021-07-25 22:48:20|15115.6|15113.6|15117.6|15115.6|15117.6|15115.6|15115.5|15113.5|65
1627253310000|2021-07-25 22:48:30|15117.8|15115.8|15117.3|15115.3|15117.8|15115.8|15117.3|15115.3|12
1627253320000|2021-07-25 22:48:40|15117.1|15115.1|15117.9|15115.9|15117.9|15115.9|15117.1|15115.1|14
1627253330000|2021-07-25 22:48:50|15118|15116|15118|15116|15118.1|15116.1|15117.4|15115.4|12
1627253340000|2021-07-25 22:49:00|15117.9|15115.9|15118.4|15116.4|15118.6|15116.6|15117.9|15115.9|21
1627253350000|2021-07-25 22:49:10|15118.5|15116.5|15118.8|15116.8|15118.8|15116.8|15118.4|15116.4|4
1627253360000|2021-07-25 22:49:20|15118.9|15116.9|15118.4|15116.4|15119|15117|15118.3|15116.3|22
1627253370000|2021-07-25 22:49:30|15118.3|15116.3|15118.5|15116.5|15118.6|15116.6|15118.3|15116.3|4
1627253380000|2021-07-25 22:49:40|15118.6|15116.6|15118.5|15116.5|15118.6|15116.6|15118.5|15116.5|2
1627253390000|2021-07-25 22:49:50|15118.6|15116.6|15118.5|15116.5|15118.9|15116.9|15118.4|15116.4|6
1627253400000|2021-07-25 22:50:00|15118.8|15116.8|15118.9|15116.9|15119.3|15117.3|15118.8|15116.8|12
1627253410000|2021-07-25 22:50:10|15119|15117|15119.3|15117.3|15119.3|15117.3|15118.5|15116.5|21
1627253420000|2021-07-25 22:50:20|15119.1|15117.1|15119.6|15117.6|15119.8|15117.8|15118.9|15116.9|22
1627253430000|2021-07-25 22:50:30|15119.5|15117.5|15119.8|15117.8|15120.1|15118.1|15119.5|15117.5|8
1627253440000|2021-07-25 22:50:40|15119.6|15117.6|15119.6|15117.6|15119.6|15117.6|15119.6|15117.6|8
1627253450000|2021-07-25 22:50:50|15120|15118|15120|15118|15120|15118|15120|15118|1
1627253460000|2021-07-25 22:51:00|15120.1|15118.1|15120.1|15118.1|15120.3|15118.3|15119.9|15117.9|8
1627253470000|2021-07-25 22:51:10|15120.3|15118.3|15120.1|15118.1|15120.3|15118.3|15120.1|15118.1|2
1627253480000|2021-07-25 22:51:20|15120.3|15118.3|15120.3|15118.3|15120.5|15118.5|15120.3|15118.3|16
1627253490000|2021-07-25 22:51:30|15120.5|15118.5|15121|15119|15121.1|15119.1|15120.5|15118.5|36
1627253500000|2021-07-25 22:51:40|15120.4|15118.4|15120.5|15118.5|15120.6|15118.6|15120.3|15118.3|17
1627253510000|2021-07-25 22:51:50|15120.6|15118.6|15120.1|15118.1|15120.8|15118.8|15120.1|15118.1|4
1627253520000|2021-07-25 22:52:00|15120|15118|15118.8|15116.8|15120|15118|15118.8|15116.8|15
1627253530000|2021-07-25 22:52:10|15118.9|15116.9|15118.6|15116.6|15118.9|15116.9|15118.1|15116.1|18
1627253540000|2021-07-25 22:52:20|15118.5|15116.5|15118.1|15116.1|15118.5|15116.5|15118.1|15116.1|5
1627253550000|2021-07-25 22:52:30|15118.8|15116.8|15118.5|15116.5|15118.9|15116.9|15118.5|15116.5|5
1627253560000|2021-07-25 22:52:40|15118.6|15116.6|15119.9|15117.9|15120.5|15118.5|15118.6|15116.6|39
1627253570000|2021-07-25 22:52:50|15120|15118|15120.1|15118.1|15120.1|15118.1|15119.9|15117.9|4
1627253580000|2021-07-25 22:53:00|15120.3|15118.3|15120.5|15118.5|15121|15119|15120.3|15118.3|11
1627253590000|2021-07-25 22:53:10|15120.6|15118.6|15120.5|15118.5|15120.8|15118.8|15120.3|15118.3|5
1627253600000|2021-07-25 22:53:20|15120.4|15118.4|15120.1|15118.1|15120.5|15118.5|15120|15118|6
1627253610000|2021-07-25 22:53:30|15120.3|15118.3|15120.6|15118.6|15120.8|15118.8|15120.3|15118.3|6
1627253620000|2021-07-25 22:53:40|15120.8|15118.8|15121.1|15119.1|15121.3|15119.3|15120.8|15118.8|4
1627253630000|2021-07-25 22:53:50|15121|15119|15120.8|15118.8|15121|15119|15120.8|15118.8|2
1627253640000|2021-07-25 22:54:00|15120.6|15118.6|15120.6|15118.6|15120.8|15118.8|15120.4|15118.4|5
1627253650000|2021-07-25 22:54:10|15120.8|15118.8|15120.9|15118.9|15121|15119|15120.8|15118.8|2
1627253660000|2021-07-25 22:54:20|15121|15119|15121.1|15119.1|15121.3|15119.3|15121|15119|3
1627253670000|2021-07-25 22:54:30|15121|15119|15121.1|15119.1|15121.1|15119.1|15121|15119|2
1627253680000|2021-07-25 22:54:40|15121.3|15119.3|15121.4|15119.4|15121.4|15119.4|15121.1|15119.1|9
1627253700000|2021-07-25 22:55:00|15121.3|15119.3|15121.1|15119.1|15121.3|15119.3|15121|15119|3
1627253710000|2021-07-25 22:55:10|15121|15119|15120.8|15118.8|15121.3|15119.3|15120.8|15118.8|6
1627253720000|2021-07-25 22:55:20|15120.6|15118.6|15120.9|15118.9|15120.9|15118.9|15120.6|15118.6|2
1627253730000|2021-07-25 22:55:30|15120.8|15118.8|15120.1|15118.1|15120.8|15118.8|15120.1|15118.1|7
1627253740000|2021-07-25 22:55:40|15119.9|15117.9|15118.8|15116.8|15120|15118|15118.8|15116.8|32
1627253750000|2021-07-25 22:55:50|15118.9|15116.9|15119.1|15117.1|15119.4|15117.4|15118.9|15116.9|5
1627253760000|2021-07-25 22:56:00|15119|15117|15118.8|15116.8|15119.3|15117.3|15118.6|15116.6|12
1627253770000|2021-07-25 22:56:10|15118.9|15116.9|15118.8|15116.8|15119.1|15117.1|15118.5|15116.5|3
1627253780000|2021-07-25 22:56:20|15118.9|15116.9|15118.8|15116.8|15118.9|15116.9|15118.8|15116.8|1
1627253790000|2021-07-25 22:56:30|15118.9|15116.9|15119.3|15117.3|15119.5|15117.5|15118.6|15116.6|2
1627253800000|2021-07-25 22:56:40|15119.1|15117.1|15119.1|15117.1|15119.1|15117.1|15119.1|15117.1|1
1627253810000|2021-07-25 22:56:50|15119.3|15117.3|15119.3|15117.3|15119.3|15117.3|15119.3|15117.3|1
1627253820000|2021-07-25 22:57:00|15119|15117|15119.3|15117.3|15119.3|15117.3|15118.9|15116.9|4
1627253830000|2021-07-25 22:57:10|15119.1|15117.1|15119.8|15117.8|15119.8|15117.8|15119.1|15117.1|3
1627253840000|2021-07-25 22:57:20|15119.9|15117.9|15119.8|15117.8|15120.1|15118.1|15119.8|15117.8|9
1627253850000|2021-07-25 22:57:30|15119.9|15117.9|15119.9|15117.9|15119.9|15117.9|15119.9|15117.9|0
1627253860000|2021-07-25 22:57:40|15119.8|15117.8|15119.6|15117.6|15119.8|15117.8|15119.6|15117.6|1
1627253870000|2021-07-25 22:57:50|15119.8|15117.8|15120.1|15118.1|15120.1|15118.1|15119.8|15117.8|0
1627253880000|2021-07-25 22:58:00|15120|15118|15118.9|15116.9|15120|15118|15118.9|15116.9|7
1627253890000|2021-07-25 22:58:10|15119|15117|15119.1|15117.1|15119.1|15117.1|15118.9|15116.9|1
1627253900000|2021-07-25 22:58:20|15119.3|15117.3|15118.9|15116.9|15119.4|15117.4|15118.9|15116.9|2
1627253910000|2021-07-25 22:58:30|15118.8|15116.8|15118.9|15116.9|15118.9|15116.9|15118.6|15116.6|2
1627253920000|2021-07-25 22:58:40|15118.8|15116.8|15118.9|15116.9|15118.9|15116.9|15118.8|15116.8|1
1627253930000|2021-07-25 22:58:50|15119|15117|15118.9|15116.9|15119|15117|15118.9|15116.9|0
1627253940000|2021-07-25 22:59:00|15118.8|15116.8|15118.6|15116.6|15118.9|15116.9|15118.6|15116.6|3
1627253970000|2021-07-25 22:59:30|15118.9|15116.9|15119|15117|15119.1|15117.1|15118.9|15116.9|6
1627253980000|2021-07-25 22:59:40|15119.1|15117.1|15119.1|15117.1|15119.1|15117.1|15119.1|15117.1|0
1627254000000|2021-07-25 23:00:00|15119.4|15117.4|15118.9|15116.9|15119.8|15117.8|15118.9|15116.9|16
1627254010000|2021-07-25 23:00:10|15119|15117|15119|15117|15119|15117|15119|15117|2
1627254020000|2021-07-25 23:00:20|15119.1|15117.1|15118.6|15116.6|15119.1|15117.1|15118.6|15116.6|4
1627254030000|2021-07-25 23:00:30|15118.5|15116.5|15118.4|15116.4|15118.5|15116.5|15118.1|15116.1|6
1627254040000|2021-07-25 23:00:40|15118.5|15116.5|15118.9|15116.9|15119|15117|15118.5|15116.5|5
1627254050000|2021-07-25 23:00:50|15118.8|15116.8|15118.5|15116.5|15118.8|15116.8|15118.4|15116.4|2
1627254060000|2021-07-25 23:01:00|15118.4|15116.4|15117.6|15115.6|15118.4|15116.4|15117.5|15115.5|13
1627254070000|2021-07-25 23:01:10|15117.9|15115.9|15117.5|15115.5|15117.9|15115.9|15117.3|15115.3|18
1627254080000|2021-07-25 23:01:20|15117.4|15115.4|15117.8|15115.8|15117.9|15115.9|15117.4|15115.4|3
1627254090000|2021-07-25 23:01:30|15117.9|15115.9|15118|15116|15118.1|15116.1|15117.8|15115.8|2
1627254100000|2021-07-25 23:01:40|15117.9|15115.9|15118|15116|15118|15116|15117.6|15115.6|3
1627254110000|2021-07-25 23:01:50|15117.9|15115.9|15117.6|15115.6|15118|15116|15117.6|15115.6|0
1627254120000|2021-07-25 23:02:00|15117.5|15115.5|15117.3|15115.3|15117.5|15115.5|15117.3|15115.3|3
1627254130000|2021-07-25 23:02:10|15117.4|15115.4|15117.3|15115.3|15117.4|15115.4|15117|15115|4
1627254140000|2021-07-25 23:02:20|15117.4|15115.4|15117.1|15115.1|15117.4|15115.4|15117|15115|3
1627254150000|2021-07-25 23:02:30|15117.3|15115.3|15117.3|15115.3|15117.4|15115.4|15117|15115|4
1627254160000|2021-07-25 23:02:40|15117.1|15115.1|15117.4|15115.4|15117.4|15115.4|15117.1|15115.1|5
1627254170000|2021-07-25 23:02:50|15118.3|15116.3|15118.6|15116.6|15118.6|15116.6|15118.3|15116.3|2
1627254180000|2021-07-25 23:03:00|15118.5|15116.5|15118.8|15116.8|15118.8|15116.8|15117.9|15115.9|9
1627254190000|2021-07-25 23:03:10|15118.6|15116.6|15118.6|15116.6|15118.6|15116.6|15118.6|15116.6|0
1627254200000|2021-07-25 23:03:20|||||||||1
1627254210000|2021-07-25 23:03:30|15118.5|15116.5|15119.3|15117.3|15119.3|15117.3|15118.5|15116.5|15
1627254220000|2021-07-25 23:03:40|15119.1|15117.1|15119|15117|15119.1|15117.1|15119|15117|1
1627254230000|2021-07-25 23:03:50|15118.9|15116.9|15118.8|15116.8|15119|15117|15118.6|15116.6|5
1627254240000|2021-07-25 23:04:00|15118.4|15116.4|15118.6|15116.6|15118.8|15116.8|15118.4|15116.4|19
1627254250000|2021-07-25 23:04:10|15118.5|15116.5|15118.8|15116.8|15118.9|15116.9|15118.5|15116.5|5
1627254270000|2021-07-25 23:04:30|15118.9|15116.9|15119.1|15117.1|15119.1|15117.1|15118.9|15116.9|1
1627254280000|2021-07-25 23:04:40|15119.3|15117.3|15119.6|15117.6|15119.8|15117.8|15119.3|15117.3|8
1627254290000|2021-07-25 23:04:50|15119.4|15117.4|15119.5|15117.5|15119.5|15117.5|15119.3|15117.3|8
1627254300000|2021-07-25 23:05:00|15119.4|15117.4|15118.6|15116.6|15119.4|15117.4|15118.6|15116.6|4
1627254310000|2021-07-25 23:05:10|15118.5|15116.5|15119|15117|15119.1|15117.1|15118.5|15116.5|4
1627254320000|2021-07-25 23:05:20|15119.1|15117.1|15119.1|15117.1|15119.1|15117.1|15119|15117|0
1627254330000|2021-07-25 23:05:30|15119.3|15117.3|15119.1|15117.1|15119.3|15117.3|15119.1|15117.1|0
1627254340000|2021-07-25 23:05:40|||||||||1
1627254350000|2021-07-25 23:05:50|15119.3|15117.3|15119.3|15117.3|15119.3|15117.3|15119.1|15117.1|1
1627254360000|2021-07-25 23:06:00|15119.1|15117.1|15119.4|15117.4|15119.4|15117.4|15119.1|15117.1|1
1627254370000|2021-07-25 23:06:10|15119.3|15117.3|15120.4|15118.4|15120.4|15118.4|15119.1|15117.1|21
1627254380000|2021-07-25 23:06:20|15120.3|15118.3|15120.5|15118.5|15120.6|15118.6|15120.3|15118.3|5
1627254390000|2021-07-25 23:06:30|15120.6|15118.6|15120.1|15118.1|15120.6|15118.6|15120|15118|2
1627254400000|2021-07-25 23:06:40|15120|15118|15120.4|15118.4|15120.4|15118.4|15120|15118|0
1627254410000|2021-07-25 23:06:50|15120.3|15118.3|15120.9|15118.9|15120.9|15118.9|15120.1|15118.1|8
1627254420000|2021-07-25 23:07:00|15120.8|15118.8|15121.8|15119.8|15121.8|15119.8|15120.8|15118.8|16
1627254430000|2021-07-25 23:07:10|15121.9|15119.9|15122.4|15120.4|15122.4|15120.4|15121.9|15119.9|19
1627254440000|2021-07-25 23:07:20|15122.5|15120.5|15122.4|15120.4|15122.6|15120.6|15122.3|15120.3|7
1627254450000|2021-07-25 23:07:30|15122.5|15120.5|15122.4|15120.4|15122.5|15120.5|15122.3|15120.3|6
1627254460000|2021-07-25 23:07:40|15122.1|15120.1|15122.9|15120.9|15122.9|15120.9|15122.1|15120.1|24
1627254470000|2021-07-25 23:07:50|15122.8|15120.8|15122.9|15120.9|15122.9|15120.9|15122.6|15120.6|6
1627254480000|2021-07-25 23:08:00|||||||||2
1627254490000|2021-07-25 23:08:10|15123.6|15121.6|15122.6|15120.6|15123.6|15121.6|15122.6|15120.6|44
1627254500000|2021-07-25 23:08:20|15122.8|15120.8|15122.6|15120.6|15122.9|15120.9|15122.6|15120.6|2
1627254510000|2021-07-25 23:08:30|15122.5|15120.5|15122.1|15120.1|15122.5|15120.5|15122.1|15120.1|6
1627254520000|2021-07-25 23:08:40|15122|15120|15121.8|15119.8|15122|15120|15121.6|15119.6|2
1627254530000|2021-07-25 23:08:50|15121.9|15119.9|15121.6|15119.6|15121.9|15119.9|15121.6|15119.6|1
1627254540000|2021-07-25 23:09:00|15121.8|15119.8|15121.8|15119.8|15121.8|15119.8|15121.8|15119.8|0
1627254550000|2021-07-25 23:09:10|15121.6|15119.6|15121.6|15119.6|15121.8|15119.8|15121.5|15119.5|19
1627254560000|2021-07-25 23:09:20|15121.8|15119.8|15121.4|15119.4|15121.8|15119.8|15121.1|15119.1|5
1627254570000|2021-07-25 23:09:30|15121.3|15119.3|15121.4|15119.4|15121.5|15119.5|15121.3|15119.3|8
1627254590000|2021-07-25 23:09:50|15120.8|15118.8|15120.9|15118.9|15120.9|15118.9|15120.8|15118.8|7
1627254600000|2021-07-25 23:10:00|15120.8|15118.8|15121|15119|15121.1|15119.1|15120.8|15118.8|0
1627254610000|2021-07-25 23:10:10|15121.1|15119.1|15121.1|15119.1|15121.1|15119.1|15121|15119|0
1627254620000|2021-07-25 23:10:20|15121.3|15119.3|15121|15119|15121.3|15119.3|15120.9|15118.9|4
1627254630000|2021-07-25 23:10:30|15120.9|15118.9|15121|15119|15121.1|15119.1|15120.8|15118.8|1
1627254640000|2021-07-25 23:10:40|15120.9|15118.9|15121|15119|15121|15119|15120.5|15118.5|1
1627254660000|2021-07-25 23:11:00|15120.9|15118.9|15120.6|15118.6|15120.9|15118.9|15120.6|15118.6|2
1627254670000|2021-07-25 23:11:10|15120.8|15118.8|15120.9|15118.9|15120.9|15118.9|15120.8|15118.8|2
1627254680000|2021-07-25 23:11:20|15121|15119|15121|15119|15121|15119|15121|15119|1
1627254690000|2021-07-25 23:11:30|15120.9|15118.9|15121.1|15119.1|15121.1|15119.1|15120.9|15118.9|1
1627254710000|2021-07-25 23:11:50|15121|15119|15120.8|15118.8|15121|15119|15120.8|15118.8|3
1627254720000|2021-07-25 23:12:00|15120.6|15118.6|15118.8|15116.8|15120.6|15118.6|15118.6|15116.6|43
1627254730000|2021-07-25 23:12:10|15118.6|15116.6|15119.4|15117.4|15119.4|15117.4|15118.6|15116.6|10
1627254740000|2021-07-25 23:12:20|15119.3|15117.3|15119.1|15117.1|15119.4|15117.4|15119.1|15117.1|1
1627254750000|2021-07-25 23:12:30|15119.3|15117.3|15119.4|15117.4|15119.4|15117.4|15118.9|15116.9|0
1627254760000|2021-07-25 23:12:40|15119.3|15117.3|15119.4|15117.4|15119.4|15117.4|15119.3|15117.3|2
1627254770000|2021-07-25 23:12:50|15119.3|15117.3|15119.1|15117.1|15119.4|15117.4|15119.1|15117.1|0
1627254780000|2021-07-25 23:13:00|15119.3|15117.3|15119.3|15117.3|15119.4|15117.4|15118.6|15116.6|12
1627254790000|2021-07-25 23:13:10|15119.4|15117.4|15119.1|15117.1|15119.4|15117.4|15119.1|15117.1|4
1627254800000|2021-07-25 23:13:20|15119.3|15117.3|15119.4|15117.4|15119.4|15117.4|15119|15117|1
1627254810000|2021-07-25 23:13:30|15119.5|15117.5|15119.8|15117.8|15119.8|15117.8|15119.5|15117.5|6
1627254820000|2021-07-25 23:13:40|15119.9|15117.9|15119.8|15117.8|15120|15118|15119.8|15117.8|3
1627254830000|2021-07-25 23:13:50|||||||||1
1627254840000|2021-07-25 23:14:00|15119.6|15117.6|15119.8|15117.8|15119.9|15117.9|15119.6|15117.6|0
1627254850000|2021-07-25 23:14:10|15119.9|15117.9|15120|15118|15120.1|15118.1|15119.6|15117.6|7
1627254860000|2021-07-25 23:14:20|15120.1|15118.1|15120.3|15118.3|15120.3|15118.3|15120|15118|2
1627254870000|2021-07-25 23:14:30|15120.1|15118.1|15120.1|15118.1|15120.1|15118.1|15120.1|15118.1|0
1627254890000|2021-07-25 23:14:50|15120.3|15118.3|15120.8|15118.8|15120.8|15118.8|15120.3|15118.3|2
1627254910000|2021-07-25 23:15:10|15120.9|15118.9|15121.1|15119.1|15121.3|15119.3|15120.8|15118.8|14
1627254920000|2021-07-25 23:15:20|15121.3|15119.3|15121.1|15119.1|15121.4|15119.4|15121.1|15119.1|7
1627254930000|2021-07-25 23:15:30|15121.3|15119.3|15121.5|15119.5|15121.5|15119.5|15121.3|15119.3|5
1627254940000|2021-07-25 23:15:40|15121.4|15119.4|15121.6|15119.6|15121.6|15119.6|15121.4|15119.4|7
1627254950000|2021-07-25 23:15:50|15121.8|15119.8|15122.1|15120.1|15122.1|15120.1|15121.8|15119.8|6
1627254960000|2021-07-25 23:16:00|15122.3|15120.3|15123.5|15121.5|15123.5|15121.5|15122.3|15120.3|28
1627254970000|2021-07-25 23:16:10|15123.8|15121.8|15124.4|15122.4|15124.5|15122.5|15123.8|15121.8|44
1627254980000|2021-07-25 23:16:20|15124.5|15122.5|15123.6|15121.6|15124.5|15122.5|15123.6|15121.6|10
1627254990000|2021-07-25 23:16:30|15123.8|15121.8|15123.6|15121.6|15123.8|15121.8|15123.6|15121.6|3
1627255000000|2021-07-25 23:16:40|15123.8|15121.8|15123.6|15121.6|15123.8|15121.8|15123.5|15121.5|2
1627255010000|2021-07-25 23:16:50|15123.5|15121.5|15123.4|15121.4|15123.6|15121.6|15123.4|15121.4|1
1627255020000|2021-07-25 23:17:00|15123.5|15121.5|15123|15121|15123.5|15121.5|15122.6|15120.6|6
1627255030000|2021-07-25 23:17:10|15123.1|15121.1|15123.6|15121.6|15123.8|15121.8|15123.1|15121.1|10
1627255040000|2021-07-25 23:17:20|15123.8|15121.8|15123.6|15121.6|15123.8|15121.8|15123.6|15121.6|2
1627255060000|2021-07-25 23:17:40|15123.8|15121.8|15123.6|15121.6|15123.9|15121.9|15123.6|15121.6|2
1627255070000|2021-07-25 23:17:50|15123.8|15121.8|15123.9|15121.9|15123.9|15121.9|15123.8|15121.8|1
1627255080000|2021-07-25 23:18:00|15124|15122|15124.1|15122.1|15124.3|15122.3|15124|15122|7
1627255090000|2021-07-25 23:18:10|15124|15122|15123.9|15121.9|15124|15122|15123.9|15121.9|5
1627255110000|2021-07-25 23:18:30|15124|15122|15124.6|15122.6|15124.9|15122.9|15124|15122|15
1627255120000|2021-07-25 23:18:40|15124.8|15122.8|15125.1|15123.1|15125.1|15123.1|15124.4|15122.4|3
1627255130000|2021-07-25 23:18:50|15125.3|15123.3|15125.4|15123.4|15125.6|15123.6|15124.9|15122.9|32
1627255140000|2021-07-25 23:19:00|15125.5|15123.5|15125.5|15123.5|15125.8|15123.8|15125.1|15123.1|15
1627255150000|2021-07-25 23:19:10|15125.6|15123.6|15125.6|15123.6|15125.9|15123.9|15125.6|15123.6|5
1627255160000|2021-07-25 23:19:20|15125.8|15123.8|15126|15124|15126|15124|15125.6|15123.6|1
1627255170000|2021-07-25 23:19:30|15126.1|15124.1|15129.3|15127.3|15129.9|15127.9|15126|15124|193
1627255180000|2021-07-25 23:19:40|15129.1|15127.1|15128.1|15126.1|15129.1|15127.1|15128|15126|14
1627255190000|2021-07-25 23:19:50|15128.3|15126.3|15128.8|15126.8|15128.8|15126.8|15128.1|15126.1|12
1627255200000|2021-07-25 23:20:00|15128.9|15126.9|15128.3|15126.3|15128.9|15126.9|15128.3|15126.3|14
1627255210000|2021-07-25 23:20:10|15128.4|15126.4|15128.4|15126.4|15128.5|15126.5|15127.9|15125.9|17
1627255220000|2021-07-25 23:20:20|15128.5|15126.5|15128.1|15126.1|15128.6|15126.6|15128.1|15126.1|10
1627255230000|2021-07-25 23:20:30|15128|15126|15128.1|15126.1|15128.8|15126.8|15128|15126|12
1627255240000|2021-07-25 23:20:40|15128|15126|15128.4|15126.4|15128.4|15126.4|15127.5|15125.5|15
1627255250000|2021-07-25 23:20:50|15128.5|15126.5|15128.6|15126.6|15128.9|15126.9|15128.4|15126.4|7
1627255260000|2021-07-25 23:21:00|15128.8|15126.8|15129.9|15127.9|15129.9|15127.9|15128.8|15126.8|16
1627255270000|2021-07-25 23:21:10|15130|15128|15130.9|15128.9|15132.5|15130.5|15130|15128|149
1627255280000|2021-07-25 23:21:20|15130.8|15128.8|15129.9|15127.9|15130.9|15128.9|15129.9|15127.9|26
1627255290000|2021-07-25 23:21:30|15130.4|15128.4|15131.4|15129.4|15131.4|15129.4|15130.4|15128.4|39
1627255300000|2021-07-25 23:21:40|15131.3|15129.3|15131.3|15129.3|15131.9|15129.9|15131.1|15129.1|21
1627255310000|2021-07-25 23:21:50|15131|15129|15131.8|15129.8|15131.8|15129.8|15130.9|15128.9|8
1627255320000|2021-07-25 23:22:00|15131.6|15129.6|15132|15130|15132|15130|15131.4|15129.4|3
1627255330000|2021-07-25 23:22:10|15131.5|15129.5|15131.9|15129.9|15131.9|15129.9|15131.5|15129.5|22
1627255340000|2021-07-25 23:22:20|15131.8|15129.8|15131.8|15129.8|15132.8|15130.8|15131.5|15129.5|17
1627255350000|2021-07-25 23:22:30|15131.6|15129.6|15131.6|15129.6|15131.6|15129.6|15131.6|15129.6|3
1627255360000|2021-07-25 23:22:40|15131.5|15129.5|15131.1|15129.1|15131.5|15129.5|15131.1|15129.1|24
1627255370000|2021-07-25 23:22:50|15131|15129|15130.6|15128.6|15131|15129|15130.5|15128.5|37
1627255380000|2021-07-25 23:23:00|15130.5|15128.5|15129.8|15127.8|15130.5|15128.5|15129.1|15127.1|52
1627255390000|2021-07-25 23:23:10|15130|15128|15129.3|15127.3|15130|15128|15129.1|15127.1|21
1627255400000|2021-07-25 23:23:20|15129.4|15127.4|15129.5|15127.5|15129.5|15127.5|15128.8|15126.8|9
1627255410000|2021-07-25 23:23:30|15129.6|15127.6|15129.6|15127.6|15129.8|15127.8|15129.5|15127.5|6
1627255420000|2021-07-25 23:23:40|15129.5|15127.5|15128.6|15126.6|15129.5|15127.5|15128.6|15126.6|6
1627255430000|2021-07-25 23:23:50|15128.4|15126.4|15128.4|15126.4|15128.4|15126.4|15128.4|15126.4|3
1627255440000|2021-07-25 23:24:00|15128.5|15126.5|15128.5|15126.5|15128.5|15126.5|15128.4|15126.4|3
1627255450000|2021-07-25 23:24:10|15128.3|15126.3|15128.5|15126.5|15128.5|15126.5|15128.3|15126.3|10
1627255470000|2021-07-25 23:24:30|15128.4|15126.4|15128.1|15126.1|15128.5|15126.5|15128.1|15126.1|5
1627255480000|2021-07-25 23:24:40|15128.3|15126.3|15128.4|15126.4|15128.6|15126.6|15128.3|15126.3|6
1627255490000|2021-07-25 23:24:50|15128.3|15126.3|15129.5|15127.5|15129.8|15127.8|15128.3|15126.3|8
1627255500000|2021-07-25 23:25:00|15129.6|15127.6|15129.3|15127.3|15129.6|15127.6|15129.1|15127.1|17
1627255510000|2021-07-25 23:25:10|15129.4|15127.4|15128.9|15126.9|15129.4|15127.4|15128.9|15126.9|7
1627255520000|2021-07-25 23:25:20|15128.8|15126.8|15128.5|15126.5|15128.8|15126.8|15128|15126|19
1627255530000|2021-07-25 23:25:30|15128.6|15126.6|15129|15127|15129.1|15127.1|15128.3|15126.3|7
1627255540000|2021-07-25 23:25:40|15128.9|15126.9|15128.6|15126.6|15128.9|15126.9|15128.5|15126.5|0
1627255550000|2021-07-25 23:25:50|15128.8|15126.8|15129.1|15127.1|15129.3|15127.3|15128.4|15126.4|12
1627255560000|2021-07-25 23:26:00|15129.3|15127.3|15130.1|15128.1|15130.1|15128.1|15129.1|15127.1|17
1627255570000|2021-07-25 23:26:10|15130|15128|15130.1|15128.1|15130.3|15128.3|15129.8|15127.8|6
1627255580000|2021-07-25 23:26:20|15130|15128|15130.1|15128.1|15130.3|15128.3|15129.9|15127.9|6
1627255590000|2021-07-25 23:26:30|15130.3|15128.3|15130.6|15128.6|15130.6|15128.6|15130.3|15128.3|14
1627255600000|2021-07-25 23:26:40|15130.5|15128.5|15130.6|15128.6|15130.6|15128.6|15130.5|15128.5|5
1627255610000|2021-07-25 23:26:50|15130.8|15128.8|15131.6|15129.6|15131.8|15129.8|15130.8|15128.8|18
1627255620000|2021-07-25 23:27:00|15131.1|15129.1|15130.8|15128.8|15131.4|15129.4|15130.6|15128.6|15
1627255630000|2021-07-25 23:27:10|15130.5|15128.5|15130.3|15128.3|15130.8|15128.8|15130.1|15128.1|7
1627255640000|2021-07-25 23:27:20|15130.1|15128.1|15130.9|15128.9|15130.9|15128.9|15130|15128|10
1627255650000|2021-07-25 23:27:30|15130.8|15128.8|15130.9|15128.9|15131|15129|15130.6|15128.6|2
1627255660000|2021-07-25 23:27:40|15130.8|15128.8|15130.5|15128.5|15130.9|15128.9|15130.5|15128.5|5
1627255670000|2021-07-25 23:27:50|15130.6|15128.6|15130.3|15128.3|15130.8|15128.8|15130.3|15128.3|6
1627255680000|2021-07-25 23:28:00|15130.4|15128.4|15130.4|15128.4|15130.8|15128.8|15130.4|15128.4|2
1627255690000|2021-07-25 23:28:10|15130.5|15128.5|15130.4|15128.4|15130.8|15128.8|15130.3|15128.3|2
1627255700000|2021-07-25 23:28:20|15130.3|15128.3|15131.1|15129.1|15131.1|15129.1|15130.3|15128.3|9
1627255710000|2021-07-25 23:28:30|15130.9|15128.9|15131.6|15129.6|15131.6|15129.6|15130.9|15128.9|8
1627255720000|2021-07-25 23:28:40|15131.8|15129.8|15131.6|15129.6|15131.8|15129.8|15131.3|15129.3|8
1627255730000|2021-07-25 23:28:50|15131.9|15129.9|15132.1|15130.1|15132.1|15130.1|15131.8|15129.8|4
1627255740000|2021-07-25 23:29:00|15132.3|15130.3|15132.4|15130.4|15132.4|15130.4|15132.1|15130.1|12
1627255750000|2021-07-25 23:29:10|15132.3|15130.3|15131.9|15129.9|15132.3|15130.3|15131.9|15129.9|3
1627255760000|2021-07-25 23:29:20|15131.6|15129.6|15131.6|15129.6|15131.6|15129.6|15131.5|15129.5|3
1627255770000|2021-07-25 23:29:30|15131.1|15129.1|15131.5|15129.5|15131.5|15129.5|15131.1|15129.1|13
1627255780000|2021-07-25 23:29:40|15131.6|15129.6|15131.6|15129.6|15132|15130|15131.5|15129.5|4
1627255790000|2021-07-25 23:29:50|15131.5|15129.5|15131.8|15129.8|15131.8|15129.8|15131.4|15129.4|5
1627255800000|2021-07-25 23:30:00|15131.6|15129.6|15131.5|15129.5|15131.8|15129.8|15131.4|15129.4|7
1627255810000|2021-07-25 23:30:10|15131.6|15129.6|15130.4|15128.4|15131.6|15129.6|15130.3|15128.3|9
1627255820000|2021-07-25 23:30:20|15130.5|15128.5|15130.4|15128.4|15130.6|15128.6|15130.4|15128.4|3
1627255830000|2021-07-25 23:30:30|15130.5|15128.5|15129.6|15127.6|15130.5|15128.5|15129.5|15127.5|23
1627255840000|2021-07-25 23:30:40|15129.5|15127.5|15129.6|15127.6|15129.9|15127.9|15129.4|15127.4|16
1627255850000|2021-07-25 23:30:50|15129.8|15127.8|15130.1|15128.1|15130.3|15128.3|15129.8|15127.8|3
1627255860000|2021-07-25 23:31:00|15130|15128|15129.3|15127.3|15130|15128|15129.1|15127.1|7
1627255870000|2021-07-25 23:31:10|15129.4|15127.4|15129.5|15127.5|15129.5|15127.5|15129.3|15127.3|2
1627255880000|2021-07-25 23:31:20|15129.4|15127.4|15129.1|15127.1|15129.5|15127.5|15129.1|15127.1|6
1627255890000|2021-07-25 23:31:30|15129.3|15127.3|15129.5|15127.5|15129.8|15127.8|15129.3|15127.3|2
1627255900000|2021-07-25 23:31:40|15129.8|15127.8|15130.1|15128.1|15130.3|15128.3|15129.8|15127.8|15
1627255910000|2021-07-25 23:31:50|15130.3|15128.3|15130.1|15128.1|15130.3|15128.3|15130.1|15128.1|4
1627255920000|2021-07-25 23:32:00|15130.3|15128.3|15129.4|15127.4|15130.4|15128.4|15129.1|15127.1|29
1627255930000|2021-07-25 23:32:10|15129.3|15127.3|15129.5|15127.5|15129.6|15127.6|15129.3|15127.3|1
1627255940000|2021-07-25 23:32:20|15129.4|15127.4|15129.3|15127.3|15129.4|15127.4|15129|15127|1
1627255950000|2021-07-25 23:32:30|15129.4|15127.4|15129|15127|15129.5|15127.5|15128.9|15126.9|1
1627255960000|2021-07-25 23:32:40|15129.1|15127.1|15129.5|15127.5|15129.5|15127.5|15129.1|15127.1|2
1627255970000|2021-07-25 23:32:50|15129.6|15127.6|15130.5|15128.5|15130.6|15128.6|15129.6|15127.6|10
1627255980000|2021-07-25 23:33:00|15130.6|15128.6|15130.6|15128.6|15130.6|15128.6|15130.4|15128.4|0
1627255990000|2021-07-25 23:33:10|15130.5|15128.5|15130|15128|15130.5|15128.5|15129.9|15127.9|2
1627256000000|2021-07-25 23:33:20|15130.1|15128.1|15130|15128|15130.3|15128.3|15130|15128|1
1627256010000|2021-07-25 23:33:30|15129.9|15127.9|15130.1|15128.1|15130.3|15128.3|15129.9|15127.9|1
1627256020000|2021-07-25 23:33:40|15130.3|15128.3|15130.5|15128.5|15130.5|15128.5|15130.1|15128.1|2
1627256030000|2021-07-25 23:33:50|15130.8|15128.8|15131.8|15129.8|15132|15130|15130.8|15128.8|23
1627256040000|2021-07-25 23:34:00|15131.6|15129.6|15130.8|15128.8|15131.6|15129.6|15130.8|15128.8|7
1627256050000|2021-07-25 23:34:10|15130.6|15128.6|15130.6|15128.6|15130.6|15128.6|15130.6|15128.6|0
1627256060000|2021-07-25 23:34:20|15130.5|15128.5|15131|15129|15131|15129|15130.5|15128.5|2
1627256070000|2021-07-25 23:34:30|15131.1|15129.1|15130.5|15128.5|15131.1|15129.1|15130.5|15128.5|6
1627256090000|2021-07-25 23:34:50|15130.6|15128.6|15130.6|15128.6|15130.6|15128.6|15130.6|15128.6|0
1627256100000|2021-07-25 23:35:00|15130.3|15128.3|15130.5|15128.5|15130.6|15128.6|15130.3|15128.3|5
1627256110000|2021-07-25 23:35:10|15130.4|15128.4|15130.6|15128.6|15130.6|15128.6|15130.4|15128.4|2
1627256120000|2021-07-25 23:35:20|15130.5|15128.5|15130.6|15128.6|15130.6|15128.6|15130.5|15128.5|4
1627256130000|2021-07-25 23:35:30|15130.5|15128.5|15130.6|15128.6|15130.6|15128.6|15130.5|15128.5|2
1627256140000|2021-07-25 23:35:40|15130.5|15128.5|15130.6|15128.6|15130.6|15128.6|15130.5|15128.5|3
1627256150000|2021-07-25 23:35:50|15130.8|15128.8|15131.4|15129.4|15131.4|15129.4|15130.8|15128.8|4
1627256160000|2021-07-25 23:36:00|15131.6|15129.6|15131.9|15129.9|15132.1|15130.1|15131.6|15129.6|10
1627256170000|2021-07-25 23:36:10|15131.8|15129.8|15131.8|15129.8|15132.1|15130.1|15131.4|15129.4|5
1627256180000|2021-07-25 23:36:20|15131.9|15129.9|15131.9|15129.9|15131.9|15129.9|15131.8|15129.8|2
1627256190000|2021-07-25 23:36:30|15132|15130|15133|15131|15133|15131|15131.8|15129.8|15
1627256200000|2021-07-25 23:36:40|15132.8|15130.8|15132.8|15130.8|15133.1|15131.1|15132.6|15130.6|8
1627256210000|2021-07-25 23:36:50|15133.1|15131.1|15134.9|15132.9|15136.1|15134.1|15133.1|15131.1|146
1627256220000|2021-07-25 23:37:00|15134.8|15132.8|15134.6|15132.6|15134.9|15132.9|15134|15132|23
1627256230000|2021-07-25 23:37:10|15134.8|15132.8|15135.1|15133.1|15135.1|15133.1|15134.8|15132.8|4
1627256240000|2021-07-25 23:37:20|15135|15133|15134.5|15132.5|15135|15133|15134|15132|20
1627256250000|2021-07-25 23:37:30|15134.6|15132.6|15134.9|15132.9|15135|15133|15134.4|15132.4|14
1627256260000|2021-07-25 23:37:40|15134.8|15132.8|15134.5|15132.5|15134.8|15132.8|15134.4|15132.4|2
1627256270000|2021-07-25 23:37:50|15134.6|15132.6|15134.6|15132.6|15134.8|15132.8|15134.5|15132.5|5
1627256280000|2021-07-25 23:38:00|15134.5|15132.5|15133.1|15131.1|15134.5|15132.5|15133.1|15131.1|9
1627256290000|2021-07-25 23:38:10|15133.3|15131.3|15133.9|15131.9|15133.9|15131.9|15133.3|15131.3|4
1627256300000|2021-07-25 23:38:20|15133.8|15131.8|15134|15132|15134.1|15132.1|15133.8|15131.8|1
1627256310000|2021-07-25 23:38:30|15134.1|15132.1|15134.8|15132.8|15134.8|15132.8|15134.1|15132.1|6
1627256320000|2021-07-25 23:38:40|15134.6|15132.6|15134|15132|15134.6|15132.6|15134|15132|0
1627256330000|2021-07-25 23:38:50|15134.1|15132.1|15133.5|15131.5|15134.3|15132.3|15133.5|15131.5|2
1627256340000|2021-07-25 23:39:00|15133.4|15131.4|15133.9|15131.9|15134|15132|15133.4|15131.4|4
1627256350000|2021-07-25 23:39:10|15134|15132|15134.6|15132.6|15134.6|15132.6|15134|15132|4
1627256360000|2021-07-25 23:39:20|15134.5|15132.5|15135|15133|15135.1|15133.1|15134.4|15132.4|13
1627256370000|2021-07-25 23:39:30|15135.1|15133.1|15135.3|15133.3|15135.3|15133.3|15135|15133|4
1627256380000|2021-07-25 23:39:40|15135.1|15133.1|15134.5|15132.5|15135.1|15133.1|15134.5|15132.5|8
1627256390000|2021-07-25 23:39:50|15134.4|15132.4|15134.3|15132.3|15134.9|15132.9|15134|15132|10
1627256400000|2021-07-25 23:40:00|15134.1|15132.1|15133.6|15131.6|15134.4|15132.4|15133.6|15131.6|7
1627256410000|2021-07-25 23:40:10|15133.5|15131.5|15133.1|15131.1|15133.6|15131.6|15133|15131|12
1627256420000|2021-07-25 23:40:20|15133|15131|15132.6|15130.6|15133|15131|15132.4|15130.4|13
1627256430000|2021-07-25 23:40:30|15132.5|15130.5|15132.3|15130.3|15132.8|15130.8|15132|15130|17
1627256440000|2021-07-25 23:40:40|15132.1|15130.1|15132.6|15130.6|15132.6|15130.6|15132.1|15130.1|4
1627256450000|2021-07-25 23:40:50|15132.5|15130.5|15132.8|15130.8|15132.8|15130.8|15132.4|15130.4|1
1627256460000|2021-07-25 23:41:00|15132.5|15130.5|15132.6|15130.6|15132.9|15130.9|15132.4|15130.4|8
1627256470000|2021-07-25 23:41:10|15132.5|15130.5|15132.6|15130.6|15132.6|15130.6|15132.4|15130.4|1
1627256480000|2021-07-25 23:41:20|15132.8|15130.8|15132.8|15130.8|15132.8|15130.8|15132.8|15130.8|0
1627256490000|2021-07-25 23:41:30|15132.6|15130.6|15131.9|15129.9|15132.8|15130.8|15131.8|15129.8|21
1627256500000|2021-07-25 23:41:40|15131.6|15129.6|15131.9|15129.9|15132|15130|15131.6|15129.6|8
1627256510000|2021-07-25 23:41:50|15131.8|15129.8|15131.9|15129.9|15132.1|15130.1|15131.6|15129.6|8
1627256520000|2021-07-25 23:42:00|15131.8|15129.8|15131.6|15129.6|15132|15130|15131.3|15129.3|13
1627256530000|2021-07-25 23:42:10|15131.8|15129.8|15132.1|15130.1|15132.1|15130.1|15131.8|15129.8|2
1627256540000|2021-07-25 23:42:20|15132|15130|15132.6|15130.6|15132.6|15130.6|15132|15130|2
1627256550000|2021-07-25 23:42:30|15132.5|15130.5|15132.9|15130.9|15133.1|15131.1|15132.5|15130.5|7
1627256560000|2021-07-25 23:42:40|15133|15131|15132.9|15130.9|15133.3|15131.3|15132.9|15130.9|1
1627256570000|2021-07-25 23:42:50|15132.8|15130.8|15132.9|15130.9|15132.9|15130.9|15132.6|15130.6|1
1627256580000|2021-07-25 23:43:00|15132.8|15130.8|15132.8|15130.8|15132.8|15130.8|15132.4|15130.4|15
1627256590000|2021-07-25 23:43:10|15132.6|15130.6|15132.6|15130.6|15132.9|15130.9|15132.6|15130.6|4
1627256600000|2021-07-25 23:43:20|15132.5|15130.5|15133.3|15131.3|15133.4|15131.4|15132.5|15130.5|4
1627256610000|2021-07-25 23:43:30|15133.4|15131.4|15132.9|15130.9|15133.4|15131.4|15132.9|15130.9|7
1627256620000|2021-07-25 23:43:40|15133|15131|15133|15131|15133|15131|15132.8|15130.8|7
1627256630000|2021-07-25 23:43:50|15133.1|15131.1|15133.6|15131.6|15134|15132|15133.1|15131.1|13
1627256640000|2021-07-25 23:44:00|15133.8|15131.8|15133.5|15131.5|15133.8|15131.8|15133.4|15131.4|9
1627256650000|2021-07-25 23:44:10|15133.4|15131.4|15132.9|15130.9|15133.6|15131.6|15132.8|15130.8|6
1627256660000|2021-07-25 23:44:20|15133.1|15131.1|15132.6|15130.6|15133.1|15131.1|15132.6|15130.6|2
1627256670000|2021-07-25 23:44:30|15132|15130|15131.3|15129.3|15132.3|15130.3|15130.9|15128.9|24
1627256680000|2021-07-25 23:44:40|15131.1|15129.1|15131|15129|15131.5|15129.5|15131|15129|17
1627256690000|2021-07-25 23:44:50|15130.9|15128.9|15129.6|15127.6|15131.3|15129.3|15129.6|15127.6|39
1627256700000|2021-07-25 23:45:00|15129.8|15127.8|15130.4|15128.4|15130.8|15128.8|15129.4|15127.4|31
1627256710000|2021-07-25 23:45:10|15130.3|15128.3|15130.8|15128.8|15131|15129|15130.1|15128.1|6
1627256720000|2021-07-25 23:45:20|15130.6|15128.6|15130.8|15128.8|15130.8|15128.8|15130|15128|8
1627256730000|2021-07-25 23:45:30|15130.6|15128.6|15129.3|15127.3|15130.9|15128.9|15129|15127|31
1627256740000|2021-07-25 23:45:40|15129.5|15127.5|15130.3|15128.3|15130.3|15128.3|15129.1|15127.1|9
1627256750000|2021-07-25 23:45:50|15130.4|15128.4|15130.3|15128.3|15130.6|15128.6|15129.5|15127.5|8
1627256760000|2021-07-25 23:46:00|15130.4|15128.4|15130|15128|15130.4|15128.4|15129.6|15127.6|12
1627256770000|2021-07-25 23:46:10|15129.9|15127.9|15129.1|15127.1|15130|15128|15129.1|15127.1|5
1627256780000|2021-07-25 23:46:20|15129.3|15127.3|15129.9|15127.9|15129.9|15127.9|15129.1|15127.1|5
1627256790000|2021-07-25 23:46:30|15129.8|15127.8|15129.3|15127.3|15130.4|15128.4|15129.3|15127.3|11
1627256800000|2021-07-25 23:46:40|15129.1|15127.1|15130|15128|15130.5|15128.5|15129.1|15127.1|5
1627256810000|2021-07-25 23:46:50|15129.9|15127.9|15129.9|15127.9|15130.6|15128.6|15129.8|15127.8|5
1627256820000|2021-07-25 23:47:00|15130.1|15128.1|15130.5|15128.5|15130.5|15128.5|15129.8|15127.8|5
1627256830000|2021-07-25 23:47:10|15130.6|15128.6|15130.6|15128.6|15130.6|15128.6|15129.6|15127.6|8
1627256840000|2021-07-25 23:47:20|15130.8|15128.8|15130.6|15128.6|15130.8|15128.8|15130.1|15128.1|4
1627256850000|2021-07-25 23:47:30|15130.5|15128.5|15130.4|15128.4|15130.6|15128.6|15129.8|15127.8|4
1627256860000|2021-07-25 23:47:40|15130.3|15128.3|15129.6|15127.6|15130.4|15128.4|15129.6|15127.6|2
1627256870000|2021-07-25 23:47:50|15129.8|15127.8|15129.9|15127.9|15129.9|15127.9|15129.6|15127.6|0
1627256880000|2021-07-25 23:48:00|15129.8|15127.8|15130.5|15128.5|15130.8|15128.8|15129.8|15127.8|8
1627256890000|2021-07-25 23:48:10|15130.6|15128.6|15130.6|15128.6|15130.8|15128.8|15130.5|15128.5|2
1627256900000|2021-07-25 23:48:20|15130.5|15128.5|15128.6|15126.6|15130.5|15128.5|15128.6|15126.6|18
1627256910000|2021-07-25 23:48:30|15128.8|15126.8|15128.4|15126.4|15129.1|15127.1|15128.4|15126.4|12
1627256920000|2021-07-25 23:48:40|15128.5|15126.5|15127.1|15125.1|15129|15127|15126.9|15124.9|30
1627256930000|2021-07-25 23:48:50|15127|15125|15127.4|15125.4|15127.5|15125.5|15126.6|15124.6|11
1627256940000|2021-07-25 23:49:00|15127.5|15125.5|15127.8|15125.8|15128.1|15126.1|15127.4|15125.4|14
1627256950000|2021-07-25 23:49:10|15127.9|15125.9|15127.6|15125.6|15128.1|15126.1|15127.4|15125.4|6
1627256960000|2021-07-25 23:49:20|15127.5|15125.5|15126.6|15124.6|15127.9|15125.9|15126.6|15124.6|5
1627256970000|2021-07-25 23:49:30|15126.8|15124.8|15127.4|15125.4|15127.5|15125.5|15126.8|15124.8|11
1627256980000|2021-07-25 23:49:40|15127.5|15125.5|15127.5|15125.5|15127.8|15125.8|15127.1|15125.1|11
1627256990000|2021-07-25 23:49:50|15127.6|15125.6|15127|15125|15127.8|15125.8|15126.9|15124.9|8
1627257000000|2021-07-25 23:50:00|15126.9|15124.9|15128.4|15126.4|15128.4|15126.4|15126.9|15124.9|15
1627257010000|2021-07-25 23:50:10|15128.6|15126.6|15128.5|15126.5|15128.9|15126.9|15128|15126|5
1627257020000|2021-07-25 23:50:20|15128.4|15126.4|15128.3|15126.3|15128.8|15126.8|15128.3|15126.3|23
1627257030000|2021-07-25 23:50:30|15128.5|15126.5|15128.5|15126.5|15128.9|15126.9|15128.5|15126.5|1
1627257040000|2021-07-25 23:50:40|15128.4|15126.4|15127.3|15125.3|15128.4|15126.4|15127.3|15125.3|15
1627257050000|2021-07-25 23:50:50|15127.1|15125.1|15127.4|15125.4|15127.5|15125.5|15127.1|15125.1|7
1627257060000|2021-07-25 23:51:00|15127.8|15125.8|15127.3|15125.3|15128.4|15126.4|15127.3|15125.3|13
1627257070000|2021-07-25 23:51:10|15127.4|15125.4|15127.9|15125.9|15128|15126|15127.4|15125.4|3
1627257080000|2021-07-25 23:51:20|15127.8|15125.8|15128.1|15126.1|15128.3|15126.3|15127.6|15125.6|3
1627257090000|2021-07-25 23:51:30|15128|15126|15128.6|15126.6|15128.6|15126.6|15127.8|15125.8|4
1627257100000|2021-07-25 23:51:40|15128.5|15126.5|15128|15126|15128.5|15126.5|15127.9|15125.9|2
1627257110000|2021-07-25 23:51:50|15127.9|15125.9|15128.4|15126.4|15128.4|15126.4|15127.6|15125.6|4
1627257120000|2021-07-25 23:52:00|15128.3|15126.3|15128.3|15126.3|15128.5|15126.5|15127.4|15125.4|11
1627257130000|2021-07-25 23:52:10|15128.1|15126.1|15128.5|15126.5|15128.6|15126.6|15128|15126|7
1627257140000|2021-07-25 23:52:20|15128.6|15126.6|15128.9|15126.9|15128.9|15126.9|15128.4|15126.4|4
1627257150000|2021-07-25 23:52:30|15129|15127|15129.5|15127.5|15129.6|15127.6|15129|15127|16
1627257160000|2021-07-25 23:52:40|15129.4|15127.4|15128.6|15126.6|15129.4|15127.4|15128.6|15126.6|9
1627257170000|2021-07-25 23:52:50|15128.8|15126.8|15128.9|15126.9|15129.1|15127.1|15128.6|15126.6|5
1627257180000|2021-07-25 23:53:00|15129|15127|15129.9|15127.9|15129.9|15127.9|15128.8|15126.8|8
1627257190000|2021-07-25 23:53:10|15130.1|15128.1|15130.6|15128.6|15130.6|15128.6|15129.9|15127.9|11
1627257200000|2021-07-25 23:53:20|15130.5|15128.5|15131.1|15129.1|15131.1|15129.1|15130|15128|4
1627257210000|2021-07-25 23:53:30|15131.3|15129.3|15130.9|15128.9|15131.3|15129.3|15130.8|15128.8|10
1627257220000|2021-07-25 23:53:40|15131|15129|15132.1|15130.1|15132.1|15130.1|15130.4|15128.4|18
1627257230000|2021-07-25 23:53:50|15131.9|15129.9|15132.6|15130.6|15132.6|15130.6|15131.9|15129.9|13
1627257240000|2021-07-25 23:54:00|15132.5|15130.5|15132.4|15130.4|15132.9|15130.9|15131.9|15129.9|17
1627257250000|2021-07-25 23:54:10|15132.5|15130.5|15132|15130|15132.8|15130.8|15132|15130|19
1627257260000|2021-07-25 23:54:20|15131.9|15129.9|15131.8|15129.8|15132.3|15130.3|15131.5|15129.5|14
1627257270000|2021-07-25 23:54:30|15132|15130|15130.8|15128.8|15132|15130|15130.8|15128.8|12
1627257280000|2021-07-25 23:54:40|15130.9|15128.9|15131.1|15129.1|15131.1|15129.1|15130.8|15128.8|3
1627257290000|2021-07-25 23:54:50|15131|15129|15131.8|15129.8|15132.3|15130.3|15131|15129|19
1627257300000|2021-07-25 23:55:00|15131.6|15129.6|15131.8|15129.8|15131.8|15129.8|15131.1|15129.1|8
1627257310000|2021-07-25 23:55:10|15131.9|15129.9|15132.1|15130.1|15132.3|15130.3|15131.6|15129.6|5
1627257320000|2021-07-25 23:55:20|15132.3|15130.3|15132.8|15130.8|15133.1|15131.1|15132.1|15130.1|24
1627257330000|2021-07-25 23:55:30|15132.6|15130.6|15132.4|15130.4|15133.1|15131.1|15132.3|15130.3|7
1627257340000|2021-07-25 23:55:40|15132.5|15130.5|15132.8|15130.8|15133|15131|15132.3|15130.3|3
1627257350000|2021-07-25 23:55:50|||||||||1
1627257360000|2021-07-25 23:56:00|15132.9|15130.9|15133.1|15131.1|15133.3|15131.3|15132.9|15130.9|1
1627257370000|2021-07-25 23:56:10|15133|15131|15133|15131|15133|15131|15132.1|15130.1|14
1627257380000|2021-07-25 23:56:20|15133.1|15131.1|15133.5|15131.5|15133.9|15131.9|15133|15131|13
1627257390000|2021-07-25 23:56:30|15133.4|15131.4|15133.9|15131.9|15133.9|15131.9|15132.8|15130.8|12
1627257400000|2021-07-25 23:56:40|15133.8|15131.8|15133.9|15131.9|15133.9|15131.9|15133.4|15131.4|12
1627257410000|2021-07-25 23:56:50|15133.8|15131.8|15133.9|15131.9|15133.9|15131.9|15133.6|15131.6|4
1627257420000|2021-07-25 23:57:00|15134|15132|15133.9|15131.9|15134|15132|15133.8|15131.8|8
1627257430000|2021-07-25 23:57:10|15134|15132|15133.9|15131.9|15134.1|15132.1|15133.8|15131.8|8
1627257440000|2021-07-25 23:57:20|15133.8|15131.8|15136.1|15134.1|15136.1|15134.1|15133.5|15131.5|54
1627257450000|2021-07-25 23:57:30|15136.3|15134.3|15135.8|15133.8|15136.3|15134.3|15135.8|15133.8|18
1627257460000|2021-07-25 23:57:40|15135.9|15133.9|15135.5|15133.5|15136.3|15134.3|15135.4|15133.4|10
1627257470000|2021-07-25 23:57:50|15135.3|15133.3|15136.3|15134.3|15136.3|15134.3|15135.1|15133.1|15
1627257480000|2021-07-25 23:58:00|15136.1|15134.1|15136|15134|15136.1|15134.1|15135.8|15133.8|6
1627257490000|2021-07-25 23:58:10|15136.1|15134.1|15135.3|15133.3|15136.1|15134.1|15135.3|15133.3|19
1627257500000|2021-07-25 23:58:20|15135.4|15133.4|15135.6|15133.6|15135.6|15133.6|15135|15133|11
1627257510000|2021-07-25 23:58:30|15135.8|15133.8|15135.3|15133.3|15136.1|15134.1|15135.3|15133.3|41
1627257520000|2021-07-25 23:58:40|15135.4|15133.4|15135.8|15133.8|15136|15134|15135.4|15133.4|2
1627257530000|2021-07-25 23:58:50|15135.6|15133.6|15135.6|15133.6|15135.8|15133.8|15135.6|15133.6|2
1627257540000|2021-07-25 23:59:00|15135.4|15133.4|15134.5|15132.5|15135.4|15133.4|15134.5|15132.5|18
1627257550000|2021-07-25 23:59:10|15134.4|15132.4|15134.6|15132.6|15135.4|15133.4|15134.4|15132.4|26
1627257560000|2021-07-25 23:59:20|15134.8|15132.8|15134.9|15132.9|15135.1|15133.1|15134.6|15132.6|4
1627257570000|2021-07-25 23:59:30|15135|15133|15135|15133|15135.3|15133.3|15134.9|15132.9|3
1627257580000|2021-07-25 23:59:40|15134.6|15132.6|15134.6|15132.6|15134.9|15132.9|15134.6|15132.6|13
1627257590000|2021-07-25 23:59:50|15132.9|15130.9|15132.4|15130.4|15133.1|15131.1|15132.4|15130.4|41
1627257600000|2021-07-26 00:00:00|15132.3|15130.3|15132.9|15130.9|15133.4|15131.4|15130.4|15128.4|87
1627257610000|2021-07-26 00:00:10|15133.5|15131.5|15131.6|15129.6|15133.8|15131.8|15131|15129|36
1627257620000|2021-07-26 00:00:20|15131.8|15129.8|15131|15129|15131.8|15129.8|15130.4|15128.4|21
1627257630000|2021-07-26 00:00:30|15131.1|15129.1|15132.1|15130.1|15132.1|15130.1|15131|15129|19
1627257640000|2021-07-26 00:00:40|15132.3|15130.3|15132.3|15130.3|15132.3|15130.3|15131.6|15129.6|10
1627257650000|2021-07-26 00:00:50|15132.4|15130.4|15133.1|15131.1|15133.3|15131.3|15132.1|15130.1|7
1627257660000|2021-07-26 00:01:00|15133|15131|15130.8|15128.8|15133|15131|15130.8|15128.8|16
1627257670000|2021-07-26 00:01:10|15130.6|15128.6|15129.6|15127.6|15131.3|15129.3|15128.9|15126.9|51
1627257680000|2021-07-26 00:01:20|15129.5|15127.5|15129|15127|15130.3|15128.3|15127|15125|172
1627257690000|2021-07-26 00:01:30|15128.9|15126.9|15126.5|15124.5|15128.9|15126.9|15126.4|15124.4|33
1627257700000|2021-07-26 00:01:40|15126.8|15124.8|15126.3|15124.3|15126.9|15124.9|15124.9|15122.9|57
1627257710000|2021-07-26 00:01:50|15126.4|15124.4|15126.5|15124.5|15126.9|15124.9|15125.3|15123.3|25
1627257720000|2021-07-26 00:02:00|15126.4|15124.4|15125.5|15123.5|15126.8|15124.8|15125|15123|28
1627257730000|2021-07-26 00:02:10|15125.6|15123.6|15124.8|15122.8|15125.6|15123.6|15124.6|15122.6|25
1627257740000|2021-07-26 00:02:20|15124.9|15122.9|15123.9|15121.9|15125|15123|15123.4|15121.4|45
1627257750000|2021-07-26 00:02:30|15123.8|15121.8|15123.3|15121.3|15123.8|15121.8|15122.8|15120.8|22
1627257760000|2021-07-26 00:02:40|15123.4|15121.4|15125|15123|15125.1|15123.1|15123.4|15121.4|13
1627257770000|2021-07-26 00:02:50|15125.1|15123.1|15123.4|15121.4|15125.1|15123.1|15123.3|15121.3|27
1627257780000|2021-07-26 00:03:00|15123.3|15121.3|15123.4|15121.4|15124|15122|15122.1|15120.1|56
1627257790000|2021-07-26 00:03:10|15123.5|15121.5|15123.5|15121.5|15124.3|15122.3|15122.9|15120.9|11
1627257800000|2021-07-26 00:03:20|15123.4|15121.4|15124.1|15122.1|15124.3|15122.3|15123.3|15121.3|10
1627257810000|2021-07-26 00:03:30|15124.3|15122.3|15125.3|15123.3|15125.6|15123.6|15124.1|15122.1|37
1627257820000|2021-07-26 00:03:40|15125.4|15123.4|15125.6|15123.6|15125.9|15123.9|15124.6|15122.6|15
1627257830000|2021-07-26 00:03:50|15125.5|15123.5|15125.9|15123.9|15126.4|15124.4|15125.3|15123.3|10
1627257840000|2021-07-26 00:04:00|15125.8|15123.8|15126.3|15124.3|15126.4|15124.4|15125.3|15123.3|24
1627257850000|2021-07-26 00:04:10|15126.4|15124.4|15124.4|15122.4|15126.5|15124.5|15124.3|15122.3|26
1627257860000|2021-07-26 00:04:20|15124.5|15122.5|15125.4|15123.4|15126|15124|15124.3|15122.3|9
1627257870000|2021-07-26 00:04:30|15125.3|15123.3|15124.9|15122.9|15125.4|15123.4|15124.1|15122.1|10
1627257880000|2021-07-26 00:04:40|15124.8|15122.8|15125.5|15123.5|15125.5|15123.5|15124.3|15122.3|12
1627257890000|2021-07-26 00:04:50|15125.4|15123.4|15124.6|15122.6|15125.5|15123.5|15124.3|15122.3|9
1627257900000|2021-07-26 00:05:00|15124.5|15122.5|15124|15122|15124.6|15122.6|15123.3|15121.3|17
1627257910000|2021-07-26 00:05:10|15124.3|15122.3|15125.3|15123.3|15125.6|15123.6|15124|15122|20
1627257920000|2021-07-26 00:05:20|15125.1|15123.1|15123.6|15121.6|15125.3|15123.3|15123.5|15121.5|13
1627257930000|2021-07-26 00:05:30|15123.5|15121.5|15123.6|15121.6|15123.9|15121.9|15123|15121|10
1627257940000|2021-07-26 00:05:40|15123.8|15121.8|15123.4|15121.4|15124|15122|15122.6|15120.6|8
1627257950000|2021-07-26 00:05:50|15123.5|15121.5|15124.4|15122.4|15125|15123|15123.5|15121.5|9
1627257960000|2021-07-26 00:06:00|15124.3|15122.3|15125|15123|15125.3|15123.3|15123.6|15121.6|18
1627257970000|2021-07-26 00:06:10|15124.9|15122.9|15124|15122|15125.3|15123.3|15124|15122|8
1627257980000|2021-07-26 00:06:20|15123.9|15121.9|15123.8|15121.8|15124|15122|15122.9|15120.9|9
1627257990000|2021-07-26 00:06:30|15123.3|15121.3|15123.9|15121.9|15123.9|15121.9|15122.6|15120.6|13
1627258000000|2021-07-26 00:06:40|15124|15122|15125.1|15123.1|15125.1|15123.1|15124|15122|6
1627258010000|2021-07-26 00:06:50|15125.3|15123.3|15125.3|15123.3|15125.9|15123.9|15125.1|15123.1|14
1627258020000|2021-07-26 00:07:00|15125.9|15123.9|15127|15125|15127.4|15125.4|15125.5|15123.5|25
1627258030000|2021-07-26 00:07:10|15126.9|15124.9|15125.5|15123.5|15127|15125|15125.3|15123.3|19
1627258040000|2021-07-26 00:07:20|15125.6|15123.6|15124.3|15122.3|15126|15124|15124.3|15122.3|36
1627258050000|2021-07-26 00:07:30|15124.5|15122.5|15124.5|15122.5|15124.8|15122.8|15124.1|15122.1|12
1627258060000|2021-07-26 00:07:40|15124.6|15122.6|15125.3|15123.3|15125.4|15123.4|15124.5|15122.5|1
1627258070000|2021-07-26 00:07:50|15125.4|15123.4|15125.8|15123.8|15126.3|15124.3|15124.5|15122.5|13
1627258080000|2021-07-26 00:08:00|15125.6|15123.6|15125.3|15123.3|15125.6|15123.6|15124.4|15122.4|5
1627258090000|2021-07-26 00:08:10|15125.1|15123.1|15124.6|15122.6|15125.3|15123.3|15124.6|15122.6|2
1627258100000|2021-07-26 00:08:20|15124.8|15122.8|15124|15122|15124.9|15122.9|15123.9|15121.9|15
1627258110000|2021-07-26 00:08:30|15123.9|15121.9|15124|15122|15124.4|15122.4|15123.8|15121.8|6
1627258120000|2021-07-26 00:08:40|15124.1|15122.1|15122.6|15120.6|15124.4|15122.4|15122.5|15120.5|14
1627258130000|2021-07-26 00:08:50|15123.1|15121.1|15124|15122|15124|15122|15122.6|15120.6|33
1627258140000|2021-07-26 00:09:00|15124.1|15122.1|15124|15122|15124.6|15122.6|15122.9|15120.9|13
1627258150000|2021-07-26 00:09:10|15124.1|15122.1|15124|15122|15124.6|15122.6|15123.8|15121.8|4
1627258160000|2021-07-26 00:09:20|15124.1|15122.1|15125.8|15123.8|15126.1|15124.1|15123.9|15121.9|12
1627258170000|2021-07-26 00:09:30|15125.9|15123.9|15126.3|15124.3|15126.3|15124.3|15125.6|15123.6|13
1627258180000|2021-07-26 00:09:40|15126.1|15124.1|15124.4|15122.4|15126.1|15124.1|15124.4|15122.4|19
1627258190000|2021-07-26 00:09:50|15124.5|15122.5|15125.8|15123.8|15126.4|15124.4|15124.4|15122.4|9
1627258200000|2021-07-26 00:10:00|15125.6|15123.6|15125.6|15123.6|15127|15125|15125.6|15123.6|13
1627258210000|2021-07-26 00:10:10|15125.8|15123.8|15127.3|15125.3|15127.3|15125.3|15125.8|15123.8|6
1627258220000|2021-07-26 00:10:20|15127.4|15125.4|15127.5|15125.5|15127.8|15125.8|15127.1|15125.1|11
1627258230000|2021-07-26 00:10:30|15127.4|15125.4|15127.6|15125.6|15127.9|15125.9|15126.8|15124.8|16
1627258240000|2021-07-26 00:10:40|15127.9|15125.9|15127.8|15125.8|15128.3|15126.3|15127.6|15125.6|16
1627258250000|2021-07-26 00:10:50|15127.6|15125.6|15127.9|15125.9|15128.1|15126.1|15127|15125|16
1627258260000|2021-07-26 00:11:00|15127.8|15125.8|15127.6|15125.6|15127.8|15125.8|15127|15125|4
1627258270000|2021-07-26 00:11:10|15127.5|15125.5|15126|15124|15127.5|15125.5|15126|15124|11
1627258280000|2021-07-26 00:11:20|15125.9|15123.9|15126.5|15124.5|15126.9|15124.9|15125.8|15123.8|9
1627258290000|2021-07-26 00:11:30|15126.6|15124.6|15127.4|15125.4|15127.4|15125.4|15126.5|15124.5|1
1627258300000|2021-07-26 00:11:40|15127.5|15125.5|15128.3|15126.3|15128.5|15126.5|15127.5|15125.5|9
1627258310000|2021-07-26 00:11:50|15128.1|15126.1|15128.1|15126.1|15128.6|15126.6|15127.6|15125.6|9
1627258320000|2021-07-26 00:12:00|15128.3|15126.3|15128.6|15126.6|15129.1|15127.1|15128|15126|16
1627258330000|2021-07-26 00:12:10|15128.8|15126.8|15128.9|15126.9|15129.4|15127.4|15128.6|15126.6|18
1627258340000|2021-07-26 00:12:20|15128.8|15126.8|15129.6|15127.6|15129.6|15127.6|15128.8|15126.8|11
1627258350000|2021-07-26 00:12:30|15129.5|15127.5|15129.3|15127.3|15129.5|15127.5|15128.9|15126.9|9
1627258360000|2021-07-26 00:12:40|15129.5|15127.5|15129.8|15127.8|15129.8|15127.8|15129.4|15127.4|5
1627258370000|2021-07-26 00:12:50|15129.6|15127.6|15129.5|15127.5|15130.4|15128.4|15129.4|15127.4|29
1627258380000|2021-07-26 00:13:00|15129.8|15127.8|15129.1|15127.1|15129.8|15127.8|15128.6|15126.6|6
1627258390000|2021-07-26 00:13:10|15129|15127|15128.5|15126.5|15129|15127|15127.9|15125.9|7
1627258400000|2021-07-26 00:13:20|15128.6|15126.6|15129.8|15127.8|15129.8|15127.8|15128.6|15126.6|4
1627258410000|2021-07-26 00:13:30|15129.6|15127.6|15129.4|15127.4|15129.6|15127.6|15128.8|15126.8|10
1627258420000|2021-07-26 00:13:40|15129.3|15127.3|15129.5|15127.5|15129.5|15127.5|15128.8|15126.8|4
1627258430000|2021-07-26 00:13:50|15129.6|15127.6|15130|15128|15130.3|15128.3|15129.4|15127.4|5
1627258440000|2021-07-26 00:14:00|15130.1|15128.1|15129.9|15127.9|15130.5|15128.5|15129.9|15127.9|3
1627258450000|2021-07-26 00:14:10|15130|15128|15129.5|15127.5|15130|15128|15129.4|15127.4|9
1627258460000|2021-07-26 00:14:20|15129.8|15127.8|15130.1|15128.1|15130.1|15128.1|15129.4|15127.4|13
1627258470000|2021-07-26 00:14:30|15130.3|15128.3|15130.6|15128.6|15130.6|15128.6|15129.8|15127.8|5
1627258480000|2021-07-26 00:14:40|15130.5|15128.5|15129.8|15127.8|15130.6|15128.6|15129.5|15127.5|6
1627258490000|2021-07-26 00:14:50|15129.9|15127.9|15129.5|15127.5|15129.9|15127.9|15129.4|15127.4|1
1627258500000|2021-07-26 00:15:00|15129.8|15127.8|15131.5|15129.5|15131.8|15129.8|15129.5|15127.5|36
1627258510000|2021-07-26 00:15:10|15131.6|15129.6|15131.8|15129.8|15132.5|15130.5|15131.6|15129.6|44
1627258520000|2021-07-26 00:15:20|15131.6|15129.6|15130.8|15128.8|15131.6|15129.6|15130.4|15128.4|53
1627258530000|2021-07-26 00:15:30|15130.9|15128.9|15129.6|15127.6|15130.9|15128.9|15129.6|15127.6|4
1627258540000|2021-07-26 00:15:40|15129.5|15127.5|15129.3|15127.3|15130.4|15128.4|15129.3|15127.3|9
1627258550000|2021-07-26 00:15:50|15129.1|15127.1|15126.8|15124.8|15129.4|15127.4|15126.5|15124.5|59
1627258560000|2021-07-26 00:16:00|15126.9|15124.9|15124.8|15122.8|15126.9|15124.9|15123.6|15121.6|55
1627258570000|2021-07-26 00:16:10|15124.9|15122.9|15126|15124|15126.9|15124.9|15124.9|15122.9|9
1627258580000|2021-07-26 00:16:20|15126.1|15124.1|15125.5|15123.5|15126.3|15124.3|15124.6|15122.6|13
1627258590000|2021-07-26 00:16:30|15125.6|15123.6|15125.5|15123.5|15125.8|15123.8|15125.1|15123.1|8
1627258600000|2021-07-26 00:16:40|15125.3|15123.3|15123.3|15121.3|15125.3|15123.3|15123|15121|27
1627258610000|2021-07-26 00:16:50|15123.4|15121.4|15124.3|15122.3|15124.8|15122.8|15123.4|15121.4|62
1627258620000|2021-07-26 00:17:00|15124.4|15122.4|15124.6|15122.6|15124.8|15122.8|15123.5|15121.5|13
1627258630000|2021-07-26 00:17:10|15124.8|15122.8|15123.4|15121.4|15125.1|15123.1|15123.3|15121.3|24
1627258640000|2021-07-26 00:17:20|15123.3|15121.3|15123|15121|15123.8|15121.8|15122.8|15120.8|1
1627258650000|2021-07-26 00:17:30|15123.1|15121.1|15124|15122|15124.4|15122.4|15122.9|15120.9|16
1627258660000|2021-07-26 00:17:40|15123.9|15121.9|15124.6|15122.6|15124.6|15122.6|15123.3|15121.3|23
1627258670000|2021-07-26 00:17:50|15124.8|15122.8|15124.4|15122.4|15124.8|15122.8|15124.1|15122.1|10
1627258680000|2021-07-26 00:18:00|15124.3|15122.3|15123.5|15121.5|15124.4|15122.4|15123.5|15121.5|4
1627258690000|2021-07-26 00:18:10|15123.4|15121.4|15122.1|15120.1|15123.4|15121.4|15121.5|15119.5|68
1627258700000|2021-07-26 00:18:20|15122|15120|15121.5|15119.5|15122|15120|15121.5|15119.5|22
1627258710000|2021-07-26 00:18:30|15121.6|15119.6|15119.8|15117.8|15121.6|15119.6|15119.5|15117.5|78
1627258720000|2021-07-26 00:18:40|15119.9|15117.9|15119.3|15117.3|15120.4|15118.4|15119.1|15117.1|26
1627258730000|2021-07-26 00:18:50|15119.4|15117.4|15119.8|15117.8|15120.4|15118.4|15119.4|15117.4|29
1627258740000|2021-07-26 00:19:00|15119.6|15117.6|15120|15118|15120.5|15118.5|15119.4|15117.4|15
1627258750000|2021-07-26 00:19:10|15120.1|15118.1|15120.6|15118.6|15120.8|15118.8|15119.5|15117.5|21
1627258760000|2021-07-26 00:19:20|15120.8|15118.8|15120.9|15118.9|15121.1|15119.1|15120.5|15118.5|13
1627258770000|2021-07-26 00:19:30|15120.8|15118.8|15120.8|15118.8|15121.6|15119.6|15120.8|15118.8|5
1627258780000|2021-07-26 00:19:40|15121|15119|15120.6|15118.6|15121.5|15119.5|15120.6|15118.6|3
1627258790000|2021-07-26 00:19:50|15120.5|15118.5|15119.8|15117.8|15120.5|15118.5|15119.3|15117.3|19
1627258800000|2021-07-26 00:20:00|15119.6|15117.6|15119.3|15117.3|15119.8|15117.8|15118.3|15116.3|42
1627258810000|2021-07-26 00:20:10|15119.4|15117.4|15119.5|15117.5|15119.8|15117.8|15119|15117|7
1627258820000|2021-07-26 00:20:20|15119.6|15117.6|15119.9|15117.9|15120|15118|15119.5|15117.5|5
1627258830000|2021-07-26 00:20:30|15120|15118|15118.5|15116.5|15120|15118|15118.1|15116.1|21
1627258840000|2021-07-26 00:20:40|15118.1|15116.1|15117.5|15115.5|15118.1|15116.1|15117.1|15115.1|38
1627258850000|2021-07-26 00:20:50|15117.6|15115.6|15116.4|15114.4|15118.3|15116.3|15116.4|15114.4|37
1627258860000|2021-07-26 00:21:00|15116.5|15114.5|15117.8|15115.8|15117.8|15115.8|15115.9|15113.9|47
1627258870000|2021-07-26 00:21:10|15117.9|15115.9|15118.8|15116.8|15119|15117|15117.5|15115.5|34
1627258880000|2021-07-26 00:21:20|15118.9|15116.9|15117.4|15115.4|15119.1|15117.1|15117|15115|9
1627258890000|2021-07-26 00:21:30|15117.5|15115.5|15117|15115|15117.5|15115.5|15116.1|15114.1|13
1627258900000|2021-07-26 00:21:40|15117.1|15115.1|15117.1|15115.1|15117.3|15115.3|15116.3|15114.3|20
1627258910000|2021-07-26 00:21:50|15117.3|15115.3|15115.8|15113.8|15117.5|15115.5|15115.6|15113.6|15
1627258920000|2021-07-26 00:22:00|15115.9|15113.9|15117.4|15115.4|15117.4|15115.4|15115.4|15113.4|32
1627258930000|2021-07-26 00:22:10|15117|15115|15118.4|15116.4|15118.6|15116.6|15116.5|15114.5|17
1627258940000|2021-07-26 00:22:20|15118.5|15116.5|15118.4|15116.4|15118.8|15116.8|15118.1|15116.1|10
1627258950000|2021-07-26 00:22:30|15118.5|15116.5|15118.3|15116.3|15118.9|15116.9|15117.9|15115.9|17
1627258960000|2021-07-26 00:22:40|15118.1|15116.1|15117.5|15115.5|15118.1|15116.1|15117.5|15115.5|5
1627258970000|2021-07-26 00:22:50|15117.6|15115.6|15119.5|15117.5|15119.6|15117.6|15117.6|15115.6|17
1627258980000|2021-07-26 00:23:00|15119.4|15117.4|15119.8|15117.8|15119.8|15117.8|15118.1|15116.1|12
1627258990000|2021-07-26 00:23:10|15119|15117|15118|15116|15119.5|15117.5|15117.8|15115.8|9
1627259000000|2021-07-26 00:23:20|15117.9|15115.9|15117.5|15115.5|15118.3|15116.3|15117.3|15115.3|3
1627259010000|2021-07-26 00:23:30|15117.6|15115.6|15118.1|15116.1|15118.9|15116.9|15117.5|15115.5|13
1627259020000|2021-07-26 00:23:40|15118|15116|15117.5|15115.5|15118|15116|15116.3|15114.3|48
1627259030000|2021-07-26 00:23:50|15117.4|15115.4|15117.9|15115.9|15117.9|15115.9|15117.1|15115.1|6
1627259040000|2021-07-26 00:24:00|15118|15116|15115.8|15113.8|15118.1|15116.1|15115.3|15113.3|56
1627259050000|2021-07-26 00:24:10|15115.5|15113.5|15116.6|15114.6|15116.9|15114.9|15115.5|15113.5|10
1627259060000|2021-07-26 00:24:20|15116.5|15114.5|15118.3|15116.3|15118.3|15116.3|15116.5|15114.5|20
1627259070000|2021-07-26 00:24:30|15118.4|15116.4|15117.6|15115.6|15118.8|15116.8|15117.6|15115.6|25
1627259080000|2021-07-26 00:24:40|15117.3|15115.3|15118.3|15116.3|15118.8|15116.8|15117|15115|31
1627259090000|2021-07-26 00:24:50|15118.4|15116.4|15117.5|15115.5|15119|15117|15117.4|15115.4|23
1627259100000|2021-07-26 00:25:00|15117.6|15115.6|15119|15117|15119.9|15117.9|15117.6|15115.6|40
1627259110000|2021-07-26 00:25:10|15119.1|15117.1|15117.9|15115.9|15119.3|15117.3|15117.9|15115.9|13
1627259120000|2021-07-26 00:25:20|15118|15116|15117.1|15115.1|15118.4|15116.4|15117|15115|85
1627259130000|2021-07-26 00:25:30|15117.3|15115.3|15118|15116|15118|15116|15116.3|15114.3|25
1627259140000|2021-07-26 00:25:40|15117.9|15115.9|15117.5|15115.5|15117.9|15115.9|15117.3|15115.3|2
1627259150000|2021-07-26 00:25:50|15117.6|15115.6|15118.3|15116.3|15118.3|15116.3|15117.5|15115.5|3
1627259160000|2021-07-26 00:26:00|15118.1|15116.1|15117|15115|15118.1|15116.1|15117|15115|14
1627259170000|2021-07-26 00:26:10|15117.5|15115.5|15117.5|15115.5|15117.5|15115.5|15117.1|15115.1|9
1627259180000|2021-07-26 00:26:20|15117.6|15115.6|15118.3|15116.3|15118.3|15116.3|15117.6|15115.6|2
1627259190000|2021-07-26 00:26:30|15118.1|15116.1|15118.4|15116.4|15119|15117|15118.1|15116.1|6
1627259200000|2021-07-26 00:26:40|15118.3|15116.3|15117.5|15115.5|15118.3|15116.3|15117.4|15115.4|4
1627259210000|2021-07-26 00:26:50|15117.6|15115.6|15116.9|15114.9|15117.8|15115.8|15116.5|15114.5|21
1627259220000|2021-07-26 00:27:00|15116.8|15114.8|15116.4|15114.4|15116.9|15114.9|15115.9|15113.9|12
1627259230000|2021-07-26 00:27:10|15116.5|15114.5|15117.3|15115.3|15117.3|15115.3|15116.3|15114.3|13
1627259240000|2021-07-26 00:27:20|15117.4|15115.4|15117.5|15115.5|15117.9|15115.9|15117.1|15115.1|4
1627259250000|2021-07-26 00:27:30|15117.6|15115.6|15117.8|15115.8|15117.9|15115.9|15117.3|15115.3|4
1627259260000|2021-07-26 00:27:40|15117.9|15115.9|15117.1|15115.1|15118|15116|15117.1|15115.1|4
1627259270000|2021-07-26 00:27:50|15117.3|15115.3|15116.5|15114.5|15117.9|15115.9|15116.5|15114.5|7
1627259280000|2021-07-26 00:28:00|15116.4|15114.4|15116.5|15114.5|15116.5|15114.5|15116|15114|4
1627259290000|2021-07-26 00:28:10|15116.6|15114.6|15117.6|15115.6|15117.9|15115.9|15116.5|15114.5|8
1627259300000|2021-07-26 00:28:20|15117.8|15115.8|15116.6|15114.6|15118.3|15116.3|15116.1|15114.1|39
1627259310000|2021-07-26 00:28:30|15116.5|15114.5|15116.9|15114.9|15116.9|15114.9|15116.5|15114.5|8
1627259320000|2021-07-26 00:28:40|15116.8|15114.8|15117.1|15115.1|15117.1|15115.1|15116.5|15114.5|9
1627259330000|2021-07-26 00:28:50|15116.8|15114.8|15117.4|15115.4|15117.6|15115.6|15116.5|15114.5|10
1627259340000|2021-07-26 00:29:00|15117.5|15115.5|15117.9|15115.9|15118|15116|15117.5|15115.5|16
1627259350000|2021-07-26 00:29:10|15117.8|15115.8|15117.9|15115.9|15118.1|15116.1|15117.6|15115.6|4
1627259360000|2021-07-26 00:29:20|15117.8|15115.8|15118.8|15116.8|15118.8|15116.8|15117.8|15115.8|8
1627259370000|2021-07-26 00:29:30|15118.9|15116.9|15118.5|15116.5|15119|15117|15118|15116|7
1627259380000|2021-07-26 00:29:40|15118.4|15116.4|15118.4|15116.4|15118.6|15116.6|15117.8|15115.8|16
1627259390000|2021-07-26 00:29:50|15118.5|15116.5|15117.5|15115.5|15118.5|15116.5|15117.3|15115.3|6
1627259400000|2021-07-26 00:30:00|15117.6|15115.6|15117.1|15115.1|15118.4|15116.4|15117|15115|24
1627259410000|2021-07-26 00:30:10|15117|15115|15117.1|15115.1|15117.1|15115.1|15116.8|15114.8|11
1627259420000|2021-07-26 00:30:20|15117.5|15115.5|15117.5|15115.5|15118|15116|15117.3|15115.3|9
1627259430000|2021-07-26 00:30:30|15117.9|15115.9|15118.5|15116.5|15118.9|15116.9|15117.9|15115.9|21
1627259440000|2021-07-26 00:30:40|15118.4|15116.4|15119.5|15117.5|15120.1|15118.1|15118.3|15116.3|19
1627259450000|2021-07-26 00:30:50|15119.4|15117.4|15120.1|15118.1|15120.1|15118.1|15119.4|15117.4|8
1627259460000|2021-07-26 00:31:00|15120.3|15118.3|15118.8|15116.8|15120.3|15118.3|15118.5|15116.5|17
1627259470000|2021-07-26 00:31:10|15118.6|15116.6|15118.6|15116.6|15119.3|15117.3|15118.4|15116.4|5
1627259480000|2021-07-26 00:31:20|15118.8|15116.8|15118.8|15116.8|15119.3|15117.3|15118.6|15116.6|6
1627259490000|2021-07-26 00:31:30|15118.6|15116.6|15118.9|15116.9|15119.1|15117.1|15118.5|15116.5|1
1627259500000|2021-07-26 00:31:40|15118.8|15116.8|15118.9|15116.9|15119.4|15117.4|15118.5|15116.5|8
1627259510000|2021-07-26 00:31:50|15118.8|15116.8|15119.4|15117.4|15119.4|15117.4|15118.6|15116.6|6
1627259520000|2021-07-26 00:32:00|15119.1|15117.1|15119.6|15117.6|15119.9|15117.9|15118.9|15116.9|12
1627259530000|2021-07-26 00:32:10|15119.5|15117.5|15119.8|15117.8|15119.8|15117.8|15118.9|15116.9|6
1627259540000|2021-07-26 00:32:20|15119.6|15117.6|15119.6|15117.6|15120.3|15118.3|15119.5|15117.5|4
1627259550000|2021-07-26 00:32:30|15119.4|15117.4|15119.9|15117.9|15120.1|15118.1|15119.4|15117.4|5
1627259560000|2021-07-26 00:32:40|15119.8|15117.8|15120.4|15118.4|15120.5|15118.5|15119.8|15117.8|4
1627259570000|2021-07-26 00:32:50|15120.3|15118.3|15120.3|15118.3|15120.4|15118.4|15119.9|15117.9|12
1627259580000|2021-07-26 00:33:00|15120.4|15118.4|15119.5|15117.5|15120.4|15118.4|15118.8|15116.8|22
1627259590000|2021-07-26 00:33:10|15119.4|15117.4|15119.4|15117.4|15119.4|15117.4|15118.6|15116.6|2
1627259600000|2021-07-26 00:33:20|15119.5|15117.5|15119.3|15117.3|15119.5|15117.5|15118.5|15116.5|1
1627259610000|2021-07-26 00:33:30|15119.1|15117.1|15119.5|15117.5|15119.5|15117.5|15118.6|15116.6|8
1627259620000|2021-07-26 00:33:40|15119.4|15117.4|15119.6|15117.6|15119.6|15117.6|15119.4|15117.4|1
1627259630000|2021-07-26 00:33:50|15119.9|15117.9|15119.3|15117.3|15119.9|15117.9|15119|15117|5
1627259640000|2021-07-26 00:34:00|15119.4|15117.4|15117.9|15115.9|15119.4|15117.4|15117.9|15115.9|3
1627259650000|2021-07-26 00:34:10|15117.8|15115.8|15118.1|15116.1|15118.1|15116.1|15116.3|15114.3|24
1627259660000|2021-07-26 00:34:20|15118|15116|15118.6|15116.6|15118.6|15116.6|15117.6|15115.6|9
1627259670000|2021-07-26 00:34:30|15118.8|15116.8|15118.8|15116.8|15119.1|15117.1|15118.4|15116.4|7
1627259680000|2021-07-26 00:34:40|15118.6|15116.6|15118.8|15116.8|15118.9|15116.9|15117.9|15115.9|26
1627259690000|2021-07-26 00:34:50|15118.9|15116.9|15119.1|15117.1|15119.6|15117.6|15118.9|15116.9|7
1627259700000|2021-07-26 00:35:00|15119.6|15117.6|15119.3|15117.3|15120|15118|15119.3|15117.3|12
1627259710000|2021-07-26 00:35:10|15119.4|15117.4|15119.1|15117.1|15120.6|15118.6|15118.6|15116.6|32
1627259720000|2021-07-26 00:35:20|15119.3|15117.3|15119.8|15117.8|15119.8|15117.8|15119|15117|4
1627259730000|2021-07-26 00:35:30|15119.5|15117.5|15119.8|15117.8|15120.3|15118.3|15119.3|15117.3|19
1627259740000|2021-07-26 00:35:40|15119.6|15117.6|15118.6|15116.6|15119.6|15117.6|15118.5|15116.5|21
1627259750000|2021-07-26 00:35:50|15118.8|15116.8|15119.1|15117.1|15119.4|15117.4|15118.8|15116.8|2
1627259760000|2021-07-26 00:36:00|15119|15117|15118.8|15116.8|15119|15117|15118.4|15116.4|25
1627259770000|2021-07-26 00:36:10|15118.9|15116.9|15118|15116|15118.9|15116.9|15118|15116|6
1627259780000|2021-07-26 00:36:20|15117.8|15115.8|15117|15115|15117.8|15115.8|15116.6|15114.6|25
1627259790000|2021-07-26 00:36:30|15116.8|15114.8|15117|15115|15117.3|15115.3|15116.6|15114.6|6
1627259800000|2021-07-26 00:36:40|15116.8|15114.8|15116.8|15114.8|15116.8|15114.8|15116|15114|26
1627259810000|2021-07-26 00:36:50|15116.9|15114.9|15115.1|15113.1|15117|15115|15115.1|15113.1|83
1627259820000|2021-07-26 00:37:00|15115.3|15113.3|15114.3|15112.3|15115.5|15113.5|15114.3|15112.3|42
1627259830000|2021-07-26 00:37:10|15114.5|15112.5|15114.9|15112.9|15115.1|15113.1|15114|15112|12
1627259840000|2021-07-26 00:37:20|15114.8|15112.8|15114.6|15112.6|15115|15113|15114.6|15112.6|3
1627259850000|2021-07-26 00:37:30|15114.8|15112.8|15115.3|15113.3|15115.3|15113.3|15114.6|15112.6|3
1627259860000|2021-07-26 00:37:40|15115.5|15113.5|15115.3|15113.3|15115.6|15113.6|15115.1|15113.1|3
1627259870000|2021-07-26 00:37:50|15115.4|15113.4|15115.1|15113.1|15115.4|15113.4|15115.1|15113.1|4
1627259880000|2021-07-26 00:38:00|15114.9|15112.9|15114.8|15112.8|15114.9|15112.9|15114.3|15112.3|24
1627259890000|2021-07-26 00:38:10|15114.6|15112.6|15114.6|15112.6|15114.6|15112.6|15114|15112|10
1627259900000|2021-07-26 00:38:20|15114.5|15112.5|15114.3|15112.3|15114.6|15112.6|15114.1|15112.1|6
1627259910000|2021-07-26 00:38:30|15114.1|15112.1|15114.1|15112.1|15114.4|15112.4|15113.9|15111.9|8
1627259920000|2021-07-26 00:38:40|15114|15112|15112.6|15110.6|15114|15112|15112.5|15110.5|38
1627259930000|2021-07-26 00:38:50|15112.9|15110.9|15114.1|15112.1|15114.3|15112.3|15112.6|15110.6|22
1627259940000|2021-07-26 00:39:00|15114.3|15112.3|15114.1|15112.1|15114.3|15112.3|15113|15111|64
1627259950000|2021-07-26 00:39:10|15113.6|15111.6|15112.6|15110.6|15113.9|15111.9|15112.6|15110.6|23
1627259960000|2021-07-26 00:39:20|15112.8|15110.8|15113.3|15111.3|15113.3|15111.3|15112.5|15110.5|11
1627259970000|2021-07-26 00:39:30|15113.4|15111.4|15113.5|15111.5|15113.6|15111.6|15113.3|15111.3|9
1627259980000|2021-07-26 00:39:40|15113.6|15111.6|15113.9|15111.9|15113.9|15111.9|15113.5|15111.5|0
1627259990000|2021-07-26 00:39:50|15114|15112|15115|15113|15115.3|15113.3|15114|15112|15
1627260000000|2021-07-26 00:40:00|15114.9|15112.9|15114.5|15112.5|15115.3|15113.3|15114.4|15112.4|11
1627260010000|2021-07-26 00:40:10|15114.3|15112.3|15113.5|15111.5|15114.6|15112.6|15113.5|15111.5|8
1627260020000|2021-07-26 00:40:20|15113.4|15111.4|15113.9|15111.9|15114|15112|15113.1|15111.1|9
1627260030000|2021-07-26 00:40:30|15113.8|15111.8|15113.4|15111.4|15113.9|15111.9|15113.3|15111.3|7
1627260040000|2021-07-26 00:40:40|15113.3|15111.3|15113.9|15111.9|15114.1|15112.1|15113.3|15111.3|4
1627260050000|2021-07-26 00:40:50|15113.8|15111.8|15113.9|15111.9|15114|15112|15113.3|15111.3|2
1627260060000|2021-07-26 00:41:00|15114|15112|15113.4|15111.4|15114.1|15112.1|15113.3|15111.3|10
1627260070000|2021-07-26 00:41:10|15113.5|15111.5|15114.1|15112.1|15114.1|15112.1|15113.5|15111.5|1
1627260080000|2021-07-26 00:41:20|15114.3|15112.3|15113.9|15111.9|15114.3|15112.3|15113.8|15111.8|13
1627260090000|2021-07-26 00:41:30|15113.8|15111.8|15113.9|15111.9|15113.9|15111.9|15113.3|15111.3|2
1627260100000|2021-07-26 00:41:40|15113.5|15111.5|15114.1|15112.1|15114.3|15112.3|15113.5|15111.5|5
1627260110000|2021-07-26 00:41:50|15114.5|15112.5|15114.3|15112.3|15114.6|15112.6|15114.3|15112.3|11
1627260120000|2021-07-26 00:42:00|15114.1|15112.1|15113.5|15111.5|15114.9|15112.9|15113.5|15111.5|13
1627260130000|2021-07-26 00:42:10|15113.4|15111.4|15112.8|15110.8|15113.4|15111.4|15112.8|15110.8|4
1627260140000|2021-07-26 00:42:20|15113.5|15111.5|15112.5|15110.5|15114.1|15112.1|15112.5|15110.5|23
1627260150000|2021-07-26 00:42:30|15112.6|15110.6|15112|15110|15112.6|15110.6|15111.8|15109.8|9
1627260160000|2021-07-26 00:42:40|15111.9|15109.9|15112|15110|15112.1|15110.1|15111.5|15109.5|11
1627260170000|2021-07-26 00:42:50|15111.9|15109.9|15109.4|15107.4|15112|15110|15108.1|15106.1|170
1627260180000|2021-07-26 00:43:00|15109.5|15107.5|15110.4|15108.4|15110.8|15108.8|15109.5|15107.5|50
1627260190000|2021-07-26 00:43:10|15110.5|15108.5|15111|15109|15111.4|15109.4|15110.3|15108.3|49
1627260200000|2021-07-26 00:43:20|15110.9|15108.9|15111.6|15109.6|15111.6|15109.6|15110.9|15108.9|6
1627260210000|2021-07-26 00:43:30|15111.8|15109.8|15113|15111|15113.3|15111.3|15111.8|15109.8|19
1627260220000|2021-07-26 00:43:40|15112.8|15110.8|15113.1|15111.1|15113.1|15111.1|15112.4|15110.4|4
1627260230000|2021-07-26 00:43:50|15113.3|15111.3|15113.3|15111.3|15113.9|15111.9|15113|15111|11
1627260240000|2021-07-26 00:44:00|15113.1|15111.1|15113.1|15111.1|15113.6|15111.6|15112.9|15110.9|6
1627260250000|2021-07-26 00:44:10|15113.4|15111.4|15114.8|15112.8|15114.9|15112.9|15113.4|15111.4|20
1627260260000|2021-07-26 00:44:20|15114.9|15112.9|15115.8|15113.8|15115.8|15113.8|15114.5|15112.5|15
1627260270000|2021-07-26 00:44:30|15115.6|15113.6|15114.8|15112.8|15115.8|15113.8|15114.5|15112.5|10
1627260280000|2021-07-26 00:44:40|15114.9|15112.9|15114.4|15112.4|15115|15113|15114.4|15112.4|1
1627260290000|2021-07-26 00:44:50|15114.1|15112.1|15114.1|15112.1|15114.5|15112.5|15114.1|15112.1|4
1627260300000|2021-07-26 00:45:00|15114.4|15112.4|15113.3|15111.3|15115|15113|15113.3|15111.3|13
1627260310000|2021-07-26 00:45:10|15113.4|15111.4|15113.4|15111.4|15113.8|15111.8|15112.8|15110.8|13
1627260320000|2021-07-26 00:45:20|15113.5|15111.5|15112.5|15110.5|15114.3|15112.3|15112|15110|38
1627260330000|2021-07-26 00:45:30|15112.1|15110.1|15112.9|15110.9|15112.9|15110.9|15112|15110|8
1627260340000|2021-07-26 00:45:40|15113|15111|15112.9|15110.9|15113|15111|15112.4|15110.4|3
1627260350000|2021-07-26 00:45:50|15113|15111|15113.9|15111.9|15114.5|15112.5|15113|15111|6
1627260360000|2021-07-26 00:46:00|15113.8|15111.8|15112.3|15110.3|15113.8|15111.8|15111.8|15109.8|33
1627260370000|2021-07-26 00:46:10|15112.1|15110.1|15111.3|15109.3|15112.4|15110.4|15111.1|15109.1|8
1627260380000|2021-07-26 00:46:20|15111.1|15109.1|15110.9|15108.9|15111.4|15109.4|15110.3|15108.3|14
1627260390000|2021-07-26 00:46:30|15110.8|15108.8|15109.6|15107.6|15110.9|15108.9|15109.3|15107.3|24
1627260400000|2021-07-26 00:46:40|15109.5|15107.5|15109.5|15107.5|15109.9|15107.9|15109.3|15107.3|13
1627260410000|2021-07-26 00:46:50|15109.4|15107.4|15109.1|15107.1|15110|15108|15109.1|15107.1|10
1627260420000|2021-07-26 00:47:00|15109.3|15107.3|15108.5|15106.5|15109.4|15107.4|15108.5|15106.5|16
1627260430000|2021-07-26 00:47:10|15108.1|15106.1|15106.3|15104.3|15108.3|15106.3|15106.3|15104.3|167
1627260440000|2021-07-26 00:47:20|15106.4|15104.4|15104.4|15102.4|15106.5|15104.5|15103.6|15101.6|143
1627260450000|2021-07-26 00:47:30|15104.5|15102.5|15104.4|15102.4|15104.8|15102.8|15104.1|15102.1|33
1627260460000|2021-07-26 00:47:40|15104.3|15102.3|15103.6|15101.6|15104.4|15102.4|15103.6|15101.6|73
1627260470000|2021-07-26 00:47:50|15103.4|15101.4|15102.3|15100.3|15103.5|15101.5|15102.3|15100.3|68
1627260480000|2021-07-26 00:48:00|15102.4|15100.4|15101.6|15099.6|15102.8|15100.8|15101|15099|90
1627260490000|2021-07-26 00:48:10|15101.5|15099.5|15105.1|15103.1|15105.1|15103.1|15101.4|15099.4|52
1627260500000|2021-07-26 00:48:20|15105.3|15103.3|15105.9|15103.9|15106.4|15104.4|15105.3|15103.3|24
1627260510000|2021-07-26 00:48:30|15106|15104|15106.1|15104.1|15106.4|15104.4|15105.8|15103.8|12
1627260520000|2021-07-26 00:48:40|15106|15104|15106.8|15104.8|15106.8|15104.8|15105.9|15103.9|15
1627260530000|2021-07-26 00:48:50|15106.9|15104.9|15108.5|15106.5|15108.6|15106.6|15106.5|15104.5|23
1627260540000|2021-07-26 00:49:00|15108.4|15106.4|15108.6|15106.6|15108.6|15106.6|15108.1|15106.1|10
1627260550000|2021-07-26 00:49:10|15108.5|15106.5|15109|15107|15109.4|15107.4|15108.5|15106.5|28
1627260560000|2021-07-26 00:49:20|15109.1|15107.1|15108.5|15106.5|15109.4|15107.4|15108.5|15106.5|9
1627260570000|2021-07-26 00:49:30|15108.8|15106.8|15108.6|15106.6|15109|15107|15108.4|15106.4|9
1627260580000|2021-07-26 00:49:40|15108.5|15106.5|15108.6|15106.6|15108.6|15106.6|15108.5|15106.5|0
1627260590000|2021-07-26 00:49:50|15108.8|15106.8|15109.1|15107.1|15109.3|15107.3|15108.8|15106.8|5
1627260600000|2021-07-26 00:50:00|15109|15107|15109|15107|15109|15107|15108.8|15106.8|13
1627260610000|2021-07-26 00:50:10|15108.9|15106.9|15109.1|15107.1|15109.4|15107.4|15108.9|15106.9|10
1627260620000|2021-07-26 00:50:20|15109.3|15107.3|15109|15107|15109.4|15107.4|15109|15107|15
1627260630000|2021-07-26 00:50:30|15108.9|15106.9|15109.6|15107.6|15109.6|15107.6|15108.8|15106.8|8
1627260640000|2021-07-26 00:50:40|15109.5|15107.5|15110|15108|15110.1|15108.1|15109.5|15107.5|26
1627260650000|2021-07-26 00:50:50|15109.9|15107.9|15109.6|15107.6|15110.4|15108.4|15109.5|15107.5|29
1627260660000|2021-07-26 00:51:00|15109|15107|15109.3|15107.3|15109.3|15107.3|15108.9|15106.9|19
1627260670000|2021-07-26 00:51:10|15109.4|15107.4|15109.8|15107.8|15109.8|15107.8|15109.1|15107.1|12
1627260680000|2021-07-26 00:51:20|15109.9|15107.9|15109.5|15107.5|15110.3|15108.3|15109.5|15107.5|21
1627260690000|2021-07-26 00:51:30|15109.4|15107.4|15109.9|15107.9|15109.9|15107.9|15109.4|15107.4|2
1627260700000|2021-07-26 00:51:40|15110|15108|15110|15108|15110.4|15108.4|15110|15108|14
1627260710000|2021-07-26 00:51:50|15110.1|15108.1|15109.3|15107.3|15110.1|15108.1|15108.8|15106.8|11
1627260720000|2021-07-26 00:52:00|15109.1|15107.1|15110|15108|15110.4|15108.4|15109|15107|6
1627260730000|2021-07-26 00:52:10|15109.9|15107.9|15109.8|15107.8|15110.3|15108.3|15109.8|15107.8|7
1627260740000|2021-07-26 00:52:20|15109.9|15107.9|15109.5|15107.5|15110.5|15108.5|15109.5|15107.5|7
1627260750000|2021-07-26 00:52:30|15109.6|15107.6|15109.8|15107.8|15110|15108|15109.6|15107.6|1
1627260760000|2021-07-26 00:52:40|15109.9|15107.9|15109.9|15107.9|15110.3|15108.3|15109.5|15107.5|9
1627260770000|2021-07-26 00:52:50|15109.6|15107.6|15109.5|15107.5|15109.9|15107.9|15109.5|15107.5|2
1627260780000|2021-07-26 00:53:00|15109.6|15107.6|15109.1|15107.1|15109.6|15107.6|15109|15107|3
1627260790000|2021-07-26 00:53:10|15109.3|15107.3|15109.4|15107.4|15109.8|15107.8|15109.1|15107.1|3
1627260800000|2021-07-26 00:53:20|15109.5|15107.5|15109.5|15107.5|15110|15108|15109.4|15107.4|3
1627260810000|2021-07-26 00:53:30|15109.6|15107.6|15110.5|15108.5|15110.5|15108.5|15109.6|15107.6|7
1627260820000|2021-07-26 00:53:40|15110.4|15108.4|15109.9|15107.9|15110.4|15108.4|15109.9|15107.9|3
1627260830000|2021-07-26 00:53:50|15110|15108|15110.5|15108.5|15110.5|15108.5|15109.5|15107.5|9
1627260840000|2021-07-26 00:54:00|15110.4|15108.4|15110|15108|15110.9|15108.9|15109.9|15107.9|7
1627260850000|2021-07-26 00:54:10|15109.9|15107.9|15110.4|15108.4|15110.4|15108.4|15109.5|15107.5|3
1627260860000|2021-07-26 00:54:20|15110.1|15108.1|15109.9|15107.9|15110.4|15108.4|15109.9|15107.9|2
1627260870000|2021-07-26 00:54:30|15110.3|15108.3|15110.3|15108.3|15110.4|15108.4|15110.3|15108.3|2
1627260880000|2021-07-26 00:54:40|15110.4|15108.4|15110.3|15108.3|15110.5|15108.5|15110.1|15108.1|6
1627260890000|2021-07-26 00:54:50|15110|15108|15109.9|15107.9|15110.4|15108.4|15109.9|15107.9|9
1627260900000|2021-07-26 00:55:00|15110|15108|15109.3|15107.3|15110|15108|15109.1|15107.1|19
1627260910000|2021-07-26 00:55:10|15109.1|15107.1|15109.8|15107.8|15110|15108|15109.1|15107.1|1
1627260920000|2021-07-26 00:55:20|15109.9|15107.9|15109.5|15107.5|15110|15108|15109.5|15107.5|5
1627260930000|2021-07-26 00:55:30|15109.3|15107.3|15108.9|15106.9|15109.5|15107.5|15108.9|15106.9|11
1627260940000|2021-07-26 00:55:40|15109|15107|15108.6|15106.6|15109|15107|15108.6|15106.6|2
1627260950000|2021-07-26 00:55:50|15108.8|15106.8|15108.8|15106.8|15108.8|15106.8|15108.8|15106.8|2
1627260960000|2021-07-26 00:56:00|15108.9|15106.9|15108.8|15106.8|15108.9|15106.9|15108.8|15106.8|0
1627260970000|2021-07-26 00:56:10|15108.9|15106.9|15109.5|15107.5|15109.6|15107.6|15108.8|15106.8|5
1627260980000|2021-07-26 00:56:20|15109.6|15107.6|15109.9|15107.9|15110|15108|15108.9|15106.9|7
1627260990000|2021-07-26 00:56:30|15110|15108|15109.4|15107.4|15110|15108|15109.1|15107.1|19
1627261000000|2021-07-26 00:56:40|15109.8|15107.8|15108.8|15106.8|15109.8|15107.8|15108.8|15106.8|8
1627261010000|2021-07-26 00:56:50|15108.9|15106.9|15108.4|15106.4|15109.1|15107.1|15108.3|15106.3|15
1627261020000|2021-07-26 00:57:00|15108.3|15106.3|15107.5|15105.5|15108.4|15106.4|15107.5|15105.5|15
1627261030000|2021-07-26 00:57:10|15107.6|15105.6|15106.8|15104.8|15107.6|15105.6|15106|15104|19
1627261040000|2021-07-26 00:57:20|15106.9|15104.9|15107.8|15105.8|15107.9|15105.9|15106.4|15104.4|17
1627261050000|2021-07-26 00:57:30|15107.9|15105.9|15108.3|15106.3|15108.5|15106.5|15107.8|15105.8|6
1627261060000|2021-07-26 00:57:40|15108.4|15106.4|15109.1|15107.1|15109.3|15107.3|15108.3|15106.3|18
1627261070000|2021-07-26 00:57:50|15109.5|15107.5|15109.1|15107.1|15109.6|15107.6|15109.1|15107.1|5
1627261080000|2021-07-26 00:58:00|15109.3|15107.3|15110|15108|15110|15108|15109.3|15107.3|11
1627261090000|2021-07-26 00:58:10|15109.9|15107.9|15110.6|15108.6|15110.8|15108.8|15109.9|15107.9|10
1627261100000|2021-07-26 00:58:20|15110.8|15108.8|15110.9|15108.9|15111|15109|15110.6|15108.6|30
1627261110000|2021-07-26 00:58:30|15110.8|15108.8|15111.3|15109.3|15111.4|15109.4|15110.8|15108.8|24
1627261120000|2021-07-26 00:58:40|15111.4|15109.4|15111.1|15109.1|15111.6|15109.6|15111.1|15109.1|17
1627261130000|2021-07-26 00:58:50|15111|15109|15111|15109|15111.1|15109.1|15110.9|15108.9|6
1627261140000|2021-07-26 00:59:00|15110.9|15108.9|15109.9|15107.9|15111.1|15109.1|15109.9|15107.9|25
1627261150000|2021-07-26 00:59:10|15110.1|15108.1|15109.8|15107.8|15110.1|15108.1|15109.5|15107.5|10
1627261160000|2021-07-26 00:59:20|15109.5|15107.5|15110.6|15108.6|15110.8|15108.8|15109.5|15107.5|24
1627261170000|2021-07-26 00:59:30|15110.8|15108.8|15110|15108|15110.8|15108.8|15109.9|15107.9|4
1627261180000|2021-07-26 00:59:40|15109.9|15107.9|15109.1|15107.1|15110|15108|15109.1|15107.1|8
1627261190000|2021-07-26 00:59:50|15109.3|15107.3|15107|15105|15109.3|15107.3|15106.8|15104.8|14
1627261200000|2021-07-26 01:00:00|15107.1|15105.1|15105.8|15103.8|15107.5|15105.5|15105.8|15103.8|63
1627261210000|2021-07-26 01:00:10|15105.9|15103.9|15107.6|15105.6|15107.6|15105.6|15105.9|15103.9|28
1627261220000|2021-07-26 01:00:20|15107.5|15105.5|15107.9|15105.9|15108|15106|15107.4|15105.4|7
1627261230000|2021-07-26 01:00:30|15107.8|15105.8|15108.3|15106.3|15108.4|15106.4|15107.8|15105.8|3
1627261240000|2021-07-26 01:00:40|15108.4|15106.4|15108.4|15106.4|15109.1|15107.1|15108|15106|11
1627261250000|2021-07-26 01:00:50|15108.3|15106.3|15108.4|15106.4|15108.9|15106.9|15108.3|15106.3|10
1627261260000|2021-07-26 01:01:00|15108.5|15106.5|15108.1|15106.1|15108.8|15106.8|15108.1|15106.1|8
1627261270000|2021-07-26 01:01:10|15108.4|15106.4|15108.4|15106.4|15108.8|15106.8|15108.4|15106.4|8
1627261280000|2021-07-26 01:01:20|15108.5|15106.5|15109|15107|15109|15107|15108.1|15106.1|7
1627261290000|2021-07-26 01:01:30|15109.1|15107.1|15110|15108|15110.5|15108.5|15109|15107|17
1627261300000|2021-07-26 01:01:40|15110.1|15108.1|15109.4|15107.4|15110.3|15108.3|15109.4|15107.4|12
1627261310000|2021-07-26 01:01:50|15109.5|15107.5|15110.1|15108.1|15110.5|15108.5|15109.5|15107.5|6
1627261320000|2021-07-26 01:02:00|15109.8|15107.8|15109.4|15107.4|15109.9|15107.9|15109.4|15107.4|7
1627261330000|2021-07-26 01:02:10|15109.5|15107.5|15109.9|15107.9|15109.9|15107.9|15109.4|15107.4|1
1627261340000|2021-07-26 01:02:20|15109.8|15107.8|15109.4|15107.4|15110|15108|15109.4|15107.4|6
1627261350000|2021-07-26 01:02:30|15109.1|15107.1|15108.1|15106.1|15109.1|15107.1|15108.1|15106.1|7
1627261360000|2021-07-26 01:02:40|15108|15106|15108.3|15106.3|15108.3|15106.3|15108|15106|2
1627261370000|2021-07-26 01:02:50|15108.1|15106.1|15108.5|15106.5|15108.5|15106.5|15107.9|15105.9|2
1627261380000|2021-07-26 01:03:00|15108.6|15106.6|15108.1|15106.1|15109.1|15107.1|15108|15106|4
1627261390000|2021-07-26 01:03:10|15108|15106|15108.3|15106.3|15108.4|15106.4|15107.9|15105.9|1
1627261400000|2021-07-26 01:03:20|15108.1|15106.1|15107.4|15105.4|15108.4|15106.4|15107.4|15105.4|6
1627261410000|2021-07-26 01:03:30|15107.5|15105.5|15107.9|15105.9|15108.5|15106.5|15107.5|15105.5|3
1627261420000|2021-07-26 01:03:40|15107.8|15105.8|15108.1|15106.1|15108.3|15106.3|15107.8|15105.8|3
1627261430000|2021-07-26 01:03:50|15108|15106|15107.9|15105.9|15108|15106|15107.9|15105.9|0
1627261440000|2021-07-26 01:04:00|15108|15106|15107.9|15105.9|15108.3|15106.3|15107.9|15105.9|2
1627261450000|2021-07-26 01:04:10|15107.8|15105.8|15106.1|15104.1|15107.8|15105.8|15106.1|15104.1|13
1627261460000|2021-07-26 01:04:20|15106.3|15104.3|15106.5|15104.5|15107|15105|15106.3|15104.3|24
1627261470000|2021-07-26 01:04:30|15106.3|15104.3|15106.5|15104.5|15106.8|15104.8|15106.3|15104.3|3
1627261480000|2021-07-26 01:04:40|15106.6|15104.6|15105.9|15103.9|15106.9|15104.9|15105.9|15103.9|11
1627261490000|2021-07-26 01:04:50|15105.8|15103.8|15105.6|15103.6|15105.9|15103.9|15105.6|15103.6|4
1627261500000|2021-07-26 01:05:00|15105.8|15103.8|15104.9|15102.9|15105.9|15103.9|15104.9|15102.9|30
1627261510000|2021-07-26 01:05:10|15104.8|15102.8|15104.5|15102.5|15105|15103|15104.4|15102.4|22
1627261520000|2021-07-26 01:05:20|15104.4|15102.4|15104.1|15102.1|15104.8|15102.8|15103.4|15101.4|43
1627261530000|2021-07-26 01:05:30|15104.4|15102.4|15104.8|15102.8|15105|15103|15104.4|15102.4|20
1627261540000|2021-07-26 01:05:40|15104.6|15102.6|15104.6|15102.6|15104.8|15102.8|15104.1|15102.1|9
1627261550000|2021-07-26 01:05:50|15104.5|15102.5|15105.5|15103.5|15105.9|15103.9|15104.3|15102.3|24
1627261560000|2021-07-26 01:06:00|15105.4|15103.4|15105.1|15103.1|15105.5|15103.5|15105.1|15103.1|2
1627261570000|2021-07-26 01:06:10|15105|15103|15105|15103|15105.4|15103.4|15104.6|15102.6|11
1627261580000|2021-07-26 01:06:20|15105.1|15103.1|15105.4|15103.4|15105.4|15103.4|15104.9|15102.9|4
1627261590000|2021-07-26 01:06:30|15105.3|15103.3|15104.5|15102.5|15105.3|15103.3|15104.4|15102.4|11
1627261600000|2021-07-26 01:06:40|15104.4|15102.4|15103.3|15101.3|15104.4|15102.4|15103.3|15101.3|26
1627261610000|2021-07-26 01:06:50|15103.1|15101.1|15103.5|15101.5|15103.9|15101.9|15102.8|15100.8|11
1627261620000|2021-07-26 01:07:00|15103.6|15101.6|15103.6|15101.6|15103.8|15101.8|15103.4|15101.4|8
1627261630000|2021-07-26 01:07:10|15103.5|15101.5|15103.1|15101.1|15103.5|15101.5|15103.1|15101.1|4
1627261640000|2021-07-26 01:07:20|15103|15101|15103|15101|15103.1|15101.1|15102.9|15100.9|1
1627261650000|2021-07-26 01:07:30|15102.9|15100.9|15103.1|15101.1|15103.1|15101.1|15102.9|15100.9|7
1627261660000|2021-07-26 01:07:40|15103.4|15101.4|15102.9|15100.9|15103.4|15101.4|15102.9|15100.9|4
1627261670000|2021-07-26 01:07:50|15102.8|15100.8|15102.4|15100.4|15103|15101|15102.3|15100.3|18
1627261680000|2021-07-26 01:08:00|15102.3|15100.3|15101.1|15099.1|15102.4|15100.4|15099.9|15097.9|154
1627261690000|2021-07-26 01:08:10|15100.8|15098.8|15101.4|15099.4|15101.6|15099.6|15100.8|15098.8|18
1627261700000|2021-07-26 01:08:20|15101.6|15099.6|15101.1|15099.1|15101.6|15099.6|15101.1|15099.1|5
1627261710000|2021-07-26 01:08:30|15100.6|15098.6|15100.1|15098.1|15101.4|15099.4|15100.1|15098.1|25
1627261720000|2021-07-26 01:08:40|15100|15098|15098.6|15096.6|15100|15098|15098.6|15096.6|31
1627261730000|2021-07-26 01:08:50|15098.8|15096.8|15098.9|15096.9|15099|15097|15098.1|15096.1|47
1627261740000|2021-07-26 01:09:00|15099|15097|15098.8|15096.8|15099.1|15097.1|15098.8|15096.8|9
1627261750000|2021-07-26 01:09:10|15098.9|15096.9|15099.9|15097.9|15099.9|15097.9|15098.6|15096.6|17
1627261760000|2021-07-26 01:09:20|15100|15098|15101.1|15099.1|15101.3|15099.3|15099.8|15097.8|21
1627261770000|2021-07-26 01:09:30|15101|15099|15102.3|15100.3|15102.3|15100.3|15101|15099|13
1627261780000|2021-07-26 01:09:40|15102.4|15100.4|15101.9|15099.9|15102.4|15100.4|15101.9|15099.9|11
1627261790000|2021-07-26 01:09:50|15102|15100|15102.3|15100.3|15102.3|15100.3|15101.3|15099.3|11
1627261800000|2021-07-26 01:10:00|15102|15100|15101|15099|15102|15100|15100.8|15098.8|12
1627261810000|2021-07-26 01:10:10|15100.9|15098.9|15100.9|15098.9|15100.9|15098.9|15100.4|15098.4|18
1627261820000|2021-07-26 01:10:20|15100.8|15098.8|15099.9|15097.9|15100.9|15098.9|15099.5|15097.5|11
1627261830000|2021-07-26 01:10:30|15100|15098|15100.3|15098.3|15100.4|15098.4|15099.8|15097.8|2
1627261840000|2021-07-26 01:10:40|15100.1|15098.1|15100.3|15098.3|15100.3|15098.3|15099.6|15097.6|5
1627261850000|2021-07-26 01:10:50|15100.1|15098.1|15099.6|15097.6|15100.5|15098.5|15099.6|15097.6|6
1627261860000|2021-07-26 01:11:00|15099.5|15097.5|15098.5|15096.5|15099.8|15097.8|15098.5|15096.5|17
1627261870000|2021-07-26 01:11:10|15098.4|15096.4|15098.3|15096.3|15098.5|15096.5|15097.8|15095.8|24
1627261880000|2021-07-26 01:11:20|15098.4|15096.4|15098.5|15096.5|15098.9|15096.9|15098.1|15096.1|12
1627261890000|2021-07-26 01:11:30|15098.9|15096.9|15098.9|15096.9|15099.1|15097.1|15098.6|15096.6|14
1627261900000|2021-07-26 01:11:40|15099|15097|15100.3|15098.3|15100.3|15098.3|15098.9|15096.9|13
1627261910000|2021-07-26 01:11:50|15100.4|15098.4|15100.8|15098.8|15100.9|15098.9|15100.4|15098.4|4
1627261920000|2021-07-26 01:12:00|15100.9|15098.9|15100.5|15098.5|15101|15099|15100.5|15098.5|6
1627261930000|2021-07-26 01:12:10|15100.4|15098.4|15099.4|15097.4|15100.4|15098.4|15098.6|15096.6|17
1627261940000|2021-07-26 01:12:20|15099.5|15097.5|15100|15098|15100.1|15098.1|15099.5|15097.5|49
1627261950000|2021-07-26 01:12:30|15100.1|15098.1|15099.8|15097.8|15100.3|15098.3|15099.8|15097.8|4
1627261960000|2021-07-26 01:12:40|15099.9|15097.9|15099.8|15097.8|15100|15098|15099.8|15097.8|2
1627261970000|2021-07-26 01:12:50|15100|15098|15099.4|15097.4|15100|15098|15099.4|15097.4|1
1627261980000|2021-07-26 01:13:00|15099.9|15097.9|15099.4|15097.4|15100|15098|15099.4|15097.4|4
1627261990000|2021-07-26 01:13:10|15099.1|15097.1|15098.9|15096.9|15099.3|15097.3|15098.9|15096.9|3
1627262000000|2021-07-26 01:13:20|15098.8|15096.8|15099.5|15097.5|15099.5|15097.5|15098.8|15096.8|11
1627262010000|2021-07-26 01:13:30|15099.6|15097.6|15098.8|15096.8|15099.6|15097.6|15098.5|15096.5|7
1627262020000|2021-07-26 01:13:40|15098.5|15096.5|15097.3|15095.3|15098.9|15096.9|15097.3|15095.3|34
1627262030000|2021-07-26 01:13:50|15097.4|15095.4|15095.1|15093.1|15097.5|15095.5|15095|15093|94
1627262040000|2021-07-26 01:14:00|15095.3|15093.3|15094.5|15092.5|15096|15094|15093.6|15091.6|73
1627262050000|2021-07-26 01:14:10|15094.3|15092.3|15093.9|15091.9|15094.5|15092.5|15093.6|15091.6|20
1627262060000|2021-07-26 01:14:20|15094|15092|15093.8|15091.8|15094|15092|15093.4|15091.4|38
1627262070000|2021-07-26 01:14:30|15093.6|15091.6|15092.5|15090.5|15094|15092|15092.3|15090.3|61
1627262080000|2021-07-26 01:14:40|15092.4|15090.4|15090.9|15088.9|15093|15091|15090.9|15088.9|51
1627262090000|2021-07-26 01:14:50|15088.9|15086.9|15085.8|15083.8|15089.3|15087.3|15085|15083|266
1627262100000|2021-07-26 01:15:00|15086.4|15084.4|15087.4|15085.4|15087.4|15085.4|15085.3|15083.3|94
1627262110000|2021-07-26 01:15:10|15087.1|15085.1|15087.3|15085.3|15088.8|15086.8|15086.4|15084.4|77
1627262120000|2021-07-26 01:15:20|15087.4|15085.4|15088.3|15086.3|15088.4|15086.4|15087|15085|29
1627262130000|2021-07-26 01:15:30|15087.8|15085.8|15088|15086|15088.4|15086.4|15087.1|15085.1|18
1627262140000|2021-07-26 01:15:40|15088.1|15086.1|15088|15086|15088.3|15086.3|15087.3|15085.3|13
1627262150000|2021-07-26 01:15:50|15088.1|15086.1|15089|15087|15089|15087|15088|15086|21
1627262160000|2021-07-26 01:16:00|15089.1|15087.1|15089|15087|15090.1|15088.1|15088.8|15086.8|38
1627262170000|2021-07-26 01:16:10|15089.1|15087.1|15089|15087|15089.3|15087.3|15088.8|15086.8|9
1627262180000|2021-07-26 01:16:20|15089.1|15087.1|15090.4|15088.4|15090.5|15088.5|15088.8|15086.8|15
1627262190000|2021-07-26 01:16:30|15090.6|15088.6|15091.3|15089.3|15091.8|15089.8|15090.3|15088.3|43
1627262200000|2021-07-26 01:16:40|15091.4|15089.4|15093.3|15091.3|15093.4|15091.4|15091|15089|63
1627262210000|2021-07-26 01:16:50|15093.1|15091.1|15092.8|15090.8|15093.6|15091.6|15092.8|15090.8|23
1627262220000|2021-07-26 01:17:00|15092.9|15090.9|15093.9|15091.9|15093.9|15091.9|15092.6|15090.6|16
1627262230000|2021-07-26 01:17:10|15093.8|15091.8|15093.5|15091.5|15094|15092|15093.4|15091.4|11
1627262240000|2021-07-26 01:17:20|15093.6|15091.6|15093.4|15091.4|15094.3|15092.3|15093.4|15091.4|27
1627262250000|2021-07-26 01:17:30|15093.5|15091.5|15093.6|15091.6|15094|15092|15093.4|15091.4|2
1627262260000|2021-07-26 01:17:40|15093.5|15091.5|15094|15092|15094.4|15092.4|15093.5|15091.5|15
1627262270000|2021-07-26 01:17:50|15094.1|15092.1|15093.8|15091.8|15094.3|15092.3|15093.8|15091.8|1
1627262280000|2021-07-26 01:18:00|15093.9|15091.9|15093.8|15091.8|15094.3|15092.3|15093.4|15091.4|4
1627262290000|2021-07-26 01:18:10|15093.6|15091.6|15093.5|15091.5|15094|15092|15093.5|15091.5|5
1627262300000|2021-07-26 01:18:20|15093.6|15091.6|15093.9|15091.9|15094.3|15092.3|15093.4|15091.4|7
1627262310000|2021-07-26 01:18:30|15093.8|15091.8|15093.4|15091.4|15094.1|15092.1|15093.3|15091.3|4
1627262320000|2021-07-26 01:18:40|15093.5|15091.5|15092.8|15090.8|15093.5|15091.5|15092.8|15090.8|11
1627262330000|2021-07-26 01:18:50|15092.5|15090.5|15094|15092|15094|15092|15092.5|15090.5|5
1627262340000|2021-07-26 01:19:00|15093.9|15091.9|15094.9|15092.9|15096|15094|15093.9|15091.9|45
1627262350000|2021-07-26 01:19:10|15095|15093|15094.5|15092.5|15095.6|15093.6|15094.5|15092.5|8
1627262360000|2021-07-26 01:19:20|15094.6|15092.6|15095.8|15093.8|15095.8|15093.8|15094.6|15092.6|15
1627262370000|2021-07-26 01:19:30|15095.9|15093.9|15095.5|15093.5|15096.4|15094.4|15094.9|15092.9|45
1627262380000|2021-07-26 01:19:40|15095.4|15093.4|15095|15093|15096|15094|15094.9|15092.9|6
1627262390000|2021-07-26 01:19:50|15094.8|15092.8|15094.5|15092.5|15095.6|15093.6|15094.5|15092.5|1
1627262400000|2021-07-26 01:20:00|15094.4|15092.4|15096|15094|15096.5|15094.5|15094.3|15092.3|21
1627262410000|2021-07-26 01:20:10|15096.1|15094.1|15097.8|15095.8|15097.8|15095.8|15095|15093|72
1627262420000|2021-07-26 01:20:20|15097.9|15095.9|15098|15096|15098.1|15096.1|15097|15095|74
1627262430000|2021-07-26 01:20:30|15097.9|15095.9|15098.6|15096.6|15099.1|15097.1|15097.8|15095.8|104
1627262440000|2021-07-26 01:20:40|15098.1|15096.1|15098.6|15096.6|15099.3|15097.3|15098|15096|40
1627262450000|2021-07-26 01:20:50|15098.4|15096.4|15099.4|15097.4|15099.5|15097.5|15098.3|15096.3|18
1627262460000|2021-07-26 01:21:00|15099.3|15097.3|15098.9|15096.9|15099.5|15097.5|15098.9|15096.9|13
1627262470000|2021-07-26 01:21:10|15098.8|15096.8|15098.3|15096.3|15098.9|15096.9|15097.8|15095.8|61
1627262480000|2021-07-26 01:21:20|15098.4|15096.4|15098.4|15096.4|15098.6|15096.6|15098.1|15096.1|5
1627262490000|2021-07-26 01:21:30|15098.3|15096.3|15097.8|15095.8|15098.5|15096.5|15097.5|15095.5|8
1627262500000|2021-07-26 01:21:40|15097.9|15095.9|15098.5|15096.5|15099.1|15097.1|15097.9|15095.9|8
1627262510000|2021-07-26 01:21:50|15098.6|15096.6|15098.6|15096.6|15099|15097|15098.4|15096.4|4
1627262520000|2021-07-26 01:22:00|15098.5|15096.5|15098.4|15096.4|15098.8|15096.8|15097.9|15095.9|10
1627262530000|2021-07-26 01:22:10|15098.3|15096.3|15097.8|15095.8|15098.4|15096.4|15097.8|15095.8|1
1627262540000|2021-07-26 01:22:20|15097.6|15095.6|15097.3|15095.3|15097.8|15095.8|15096.9|15094.9|8
1627262550000|2021-07-26 01:22:30|15097.4|15095.4|15095.9|15093.9|15097.8|15095.8|15095.9|15093.9|55
1627262560000|2021-07-26 01:22:40|15095.8|15093.8|15096.5|15094.5|15096.9|15094.9|15095.6|15093.6|18
1627262570000|2021-07-26 01:22:50|15096.4|15094.4|15095.9|15093.9|15096.8|15094.8|15095.9|15093.9|8
1627262580000|2021-07-26 01:23:00|15096|15094|15096.5|15094.5|15097|15095|15095.9|15093.9|15
1627262590000|2021-07-26 01:23:10|15096.6|15094.6|15097|15095|15097.1|15095.1|15096.5|15094.5|4
1627262600000|2021-07-26 01:23:20|15096.9|15094.9|15095.1|15093.1|15097|15095|15095.1|15093.1|4
1627262610000|2021-07-26 01:23:30|15095.3|15093.3|15097|15095|15097.1|15095.1|15095.3|15093.3|6
1627262620000|2021-07-26 01:23:40|15096.9|15094.9|15096.6|15094.6|15097|15095|15096.5|15094.5|7
1627262630000|2021-07-26 01:23:50|15096.8|15094.8|15097|15095|15097.3|15095.3|15096|15094|11
1627262640000|2021-07-26 01:24:00|15097.1|15095.1|15099.3|15097.3|15099.4|15097.4|15096.8|15094.8|22
1627262650000|2021-07-26 01:24:10|15099.4|15097.4|15099.3|15097.3|15100|15098|15098.4|15096.4|58
1627262660000|2021-07-26 01:24:20|15099.4|15097.4|15098.3|15096.3|15100|15098|15098.1|15096.1|29
1627262670000|2021-07-26 01:24:30|15098.5|15096.5|15097.4|15095.4|15098.5|15096.5|15097.4|15095.4|8
1627262680000|2021-07-26 01:24:40|15097.3|15095.3|15096.8|15094.8|15097.6|15095.6|15096.5|15094.5|13
1627262690000|2021-07-26 01:24:50|15096.9|15094.9|15098.8|15096.8|15098.9|15096.9|15096.8|15094.8|12
1627262700000|2021-07-26 01:25:00|15098.5|15096.5|15096.9|15094.9|15098.5|15096.5|15096.9|15094.9|10
1627262710000|2021-07-26 01:25:10|15097|15095|15097.9|15095.9|15098.1|15096.1|15097|15095|8
1627262720000|2021-07-26 01:25:20|15097.8|15095.8|15097.6|15095.6|15097.9|15095.9|15097.4|15095.4|6
1627262730000|2021-07-26 01:25:30|15097.5|15095.5|15097.6|15095.6|15097.6|15095.6|15097.1|15095.1|6
1627262740000|2021-07-26 01:25:40|15097.5|15095.5|15098.5|15096.5|15098.5|15096.5|15097.3|15095.3|11
1627262750000|2021-07-26 01:25:50|15098.6|15096.6|15099|15097|15099|15097|15098.6|15096.6|4
1627262760000|2021-07-26 01:26:00|15099.1|15097.1|15099.1|15097.1|15099.8|15097.8|15099.1|15097.1|19
1627262770000|2021-07-26 01:26:10|15099|15097|15097.4|15095.4|15099.1|15097.1|15097|15095|14
1627262780000|2021-07-26 01:26:20|15097.3|15095.3|15097.5|15095.5|15098.3|15096.3|15097.3|15095.3|4
1627262790000|2021-07-26 01:26:30|15097.4|15095.4|15098.1|15096.1|15098.3|15096.3|15097.4|15095.4|1
1627262800000|2021-07-26 01:26:40|15098.3|15096.3|15097.6|15095.6|15098.5|15096.5|15097.6|15095.6|2
1627262810000|2021-07-26 01:26:50|15097.5|15095.5|15097.4|15095.4|15098|15096|15097|15095|5
1627262820000|2021-07-26 01:27:00|15097.3|15095.3|15097.6|15095.6|15098|15096|15097|15095|7
1627262830000|2021-07-26 01:27:10|15097.8|15095.8|15098.5|15096.5|15098.6|15096.6|15097.8|15095.8|9
1627262840000|2021-07-26 01:27:20|15098.4|15096.4|15098|15096|15098.8|15096.8|15097.9|15095.9|13
1627262850000|2021-07-26 01:27:30|15098.1|15096.1|15096.8|15094.8|15098.1|15096.1|15096.6|15094.6|18
1627262860000|2021-07-26 01:27:40|15096.6|15094.6|15097.5|15095.5|15097.5|15095.5|15096.6|15094.6|15
1627262870000|2021-07-26 01:27:50|15097.4|15095.4|15097.6|15095.6|15098.6|15096.6|15097.3|15095.3|7
1627262880000|2021-07-26 01:28:00|15097.8|15095.8|15097.4|15095.4|15097.8|15095.8|15097.4|15095.4|1
1627262890000|2021-07-26 01:28:10|15097.3|15095.3|15097.8|15095.8|15097.8|15095.8|15097.3|15095.3|1
1627262900000|2021-07-26 01:28:20|15097.6|15095.6|15097.5|15095.5|15098|15096|15097.4|15095.4|0
1627262910000|2021-07-26 01:28:30|15097.6|15095.6|15098.3|15096.3|15098.6|15096.6|15097.6|15095.6|6
1627262920000|2021-07-26 01:28:40|15098.4|15096.4|15098.5|15096.5|15099|15097|15098.3|15096.3|13
1627262930000|2021-07-26 01:28:50|15098.6|15096.6|15098.5|15096.5|15099|15097|15098.3|15096.3|2
1627262940000|2021-07-26 01:29:00|15098.4|15096.4|15097.5|15095.5|15099|15097|15097.3|15095.3|6
1627262950000|2021-07-26 01:29:10|15097.6|15095.6|15097.3|15095.3|15098.5|15096.5|15096.4|15094.4|24
1627262960000|2021-07-26 01:29:20|15097.4|15095.4|15097.4|15095.4|15097.8|15095.8|15097.1|15095.1|5
1627262970000|2021-07-26 01:29:30|15097.3|15095.3|15099.1|15097.1|15099.1|15097.1|15096.9|15094.9|30
1627262980000|2021-07-26 01:29:40|15099|15097|15100|15098|15100.3|15098.3|15099|15097|12
1627262990000|2021-07-26 01:29:50|15099.9|15097.9|15099.4|15097.4|15099.9|15097.9|15099.3|15097.3|9
1627263000000|2021-07-26 01:30:00|15099.5|15097.5|15097.4|15095.4|15099.5|15097.5|15097.4|15095.4|18
1627263010000|2021-07-26 01:30:10|15097.1|15095.1|15096.4|15094.4|15097.1|15095.1|15096.4|15094.4|19
1627263020000|2021-07-26 01:30:20|15096.8|15094.8|15095.5|15093.5|15096.9|15094.9|15095.5|15093.5|31
1627263030000|2021-07-26 01:30:30|15095.4|15093.4|15096.9|15094.9|15096.9|15094.9|15095.4|15093.4|14
1627263040000|2021-07-26 01:30:40|15097|15095|15097.9|15095.9|15098.4|15096.4|15097|15095|19
1627263050000|2021-07-26 01:30:50|15097.8|15095.8|15098.3|15096.3|15099|15097|15097.8|15095.8|11
1627263060000|2021-07-26 01:31:00|15098.1|15096.1|15096.3|15094.3|15098.1|15096.1|15095.9|15093.9|17
1627263070000|2021-07-26 01:31:10|15096.1|15094.1|15095.4|15093.4|15096.3|15094.3|15094.8|15092.8|20
1627263080000|2021-07-26 01:31:20|15095.3|15093.3|15094.9|15092.9|15095.6|15093.6|15094.6|15092.6|21
1627263090000|2021-07-26 01:31:30|15095|15093|15094.1|15092.1|15095|15093|15093.6|15091.6|30
1627263100000|2021-07-26 01:31:40|15094.3|15092.3|15094.5|15092.5|15095.1|15093.1|15094.1|15092.1|15
1627263110000|2021-07-26 01:31:50|15094.4|15092.4|15095.1|15093.1|15095.4|15093.4|15094.1|15092.1|8
1627263120000|2021-07-26 01:32:00|15095|15093|15096.3|15094.3|15096.3|15094.3|15094.4|15092.4|11
1627263130000|2021-07-26 01:32:10|15096.1|15094.1|15095.8|15093.8|15096.4|15094.4|15095.3|15093.3|11
1627263140000|2021-07-26 01:32:20|15095.9|15093.9|15095.1|15093.1|15096|15094|15095.1|15093.1|2
1627263150000|2021-07-26 01:32:30|15095.4|15093.4|15096.8|15094.8|15097.4|15095.4|15095.4|15093.4|10
1627263160000|2021-07-26 01:32:40|15096.9|15094.9|15097|15095|15097.4|15095.4|15096.6|15094.6|4
1627263170000|2021-07-26 01:32:50|15096.9|15094.9|15096.9|15094.9|15097.4|15095.4|15096.6|15094.6|12
1627263180000|2021-07-26 01:33:00|15097|15095|15097.4|15095.4|15097.8|15095.8|15096|15094|12
1627263190000|2021-07-26 01:33:10|15097.6|15095.6|15097.8|15095.8|15097.8|15095.8|15097.1|15095.1|6
1627263200000|2021-07-26 01:33:20|15097.6|15095.6|15099|15097|15099.4|15097.4|15097.6|15095.6|24
1627263210000|2021-07-26 01:33:30|15098.9|15096.9|15098.9|15096.9|15099.3|15097.3|15098.8|15096.8|7
1627263220000|2021-07-26 01:33:40|15098.8|15096.8|15099.4|15097.4|15099.4|15097.4|15097.9|15095.9|16
1627263230000|2021-07-26 01:33:50|15099.1|15097.1|15098.6|15096.6|15099.1|15097.1|15098.5|15096.5|2
1627263240000|2021-07-26 01:34:00|15098.4|15096.4|15097.9|15095.9|15098.4|15096.4|15097.5|15095.5|6
1627263250000|2021-07-26 01:34:10|15097.8|15095.8|15099.3|15097.3|15099.9|15097.9|15097.8|15095.8|19
1627263260000|2021-07-26 01:34:20|15099.1|15097.1|15099.8|15097.8|15099.8|15097.8|15098.8|15096.8|21
1627263270000|2021-07-26 01:34:30|15099.6|15097.6|15100|15098|15100|15098|15099.4|15097.4|16
1627263280000|2021-07-26 01:34:40|15100.8|15098.8|15100.4|15098.4|15101.5|15099.5|15100.4|15098.4|54
1627263290000|2021-07-26 01:34:50|15100.6|15098.6|15100.3|15098.3|15100.9|15098.9|15100.3|15098.3|17
1627263300000|2021-07-26 01:35:00|15100.4|15098.4|15099|15097|15100.5|15098.5|15098.4|15096.4|12
1627263310000|2021-07-26 01:35:10|15098.9|15096.9|15097.8|15095.8|15099.3|15097.3|15097.8|15095.8|7
1627263320000|2021-07-26 01:35:20|15097.6|15095.6|15096.1|15094.1|15097.8|15095.8|15096.1|15094.1|22
1627263330000|2021-07-26 01:35:30|15096|15094|15095.8|15093.8|15096.3|15094.3|15095.3|15093.3|13
1627263340000|2021-07-26 01:35:40|15095.9|15093.9|15097.8|15095.8|15097.9|15095.9|15095.9|15093.9|17
1627263350000|2021-07-26 01:35:50|15097.6|15095.6|15097.1|15095.1|15097.9|15095.9|15096.5|15094.5|1
1627263360000|2021-07-26 01:36:00|15097.3|15095.3|15098|15096|15098.3|15096.3|15096.6|15094.6|8
1627263370000|2021-07-26 01:36:10|15098.1|15096.1|15097.3|15095.3|15099|15097|15097.1|15095.1|15
1627263380000|2021-07-26 01:36:20|15097.1|15095.1|15097.9|15095.9|15098.3|15096.3|15097.1|15095.1|1
1627263390000|2021-07-26 01:36:30|15098|15096|15097.3|15095.3|15098.3|15096.3|15097.3|15095.3|3
1627263400000|2021-07-26 01:36:40|15097.4|15095.4|15096.9|15094.9|15098|15096|15096.9|15094.9|7
1627263410000|2021-07-26 01:36:50|15097|15095|15096.3|15094.3|15097.3|15095.3|15095.9|15093.9|19
1627263420000|2021-07-26 01:37:00|15096.1|15094.1|15095|15093|15096.3|15094.3|15094.5|15092.5|29
1627263430000|2021-07-26 01:37:10|15094.9|15092.9|15094|15092|15095.5|15093.5|15093.8|15091.8|12
1627263440000|2021-07-26 01:37:20|15094.1|15092.1|15094.8|15092.8|15095|15093|15094.1|15092.1|12
1627263450000|2021-07-26 01:37:30|15094.6|15092.6|15093.8|15091.8|15095|15093|15093.8|15091.8|6
1627263460000|2021-07-26 01:37:40|15093.9|15091.9|15094|15092|15094.8|15092.8|15093.9|15091.9|8
1627263470000|2021-07-26 01:37:50|15094.1|15092.1|15094.4|15092.4|15094.6|15092.6|15094|15092|3
1627263480000|2021-07-26 01:38:00|15094.5|15092.5|15093.6|15091.6|15094.6|15092.6|15093.1|15091.1|11
1627263490000|2021-07-26 01:38:10|15093.5|15091.5|15092.3|15090.3|15093.6|15091.6|15092.3|15090.3|34
1627263500000|2021-07-26 01:38:20|15092.1|15090.1|15090.5|15088.5|15092.3|15090.3|15090.1|15088.1|74
1627263510000|2021-07-26 01:38:30|15090.6|15088.6|15091.8|15089.8|15091.9|15089.9|15089.5|15087.5|28
1627263520000|2021-07-26 01:38:40|15091.9|15089.9|15091.6|15089.6|15091.9|15089.9|15090.6|15088.6|9
1627263530000|2021-07-26 01:38:50|15091.4|15089.4|15091|15089|15091.6|15089.6|15090.8|15088.8|8
1627263540000|2021-07-26 01:39:00|15091.3|15089.3|15092.4|15090.4|15092.4|15090.4|15090.9|15088.9|9
1627263550000|2021-07-26 01:39:10|15092.3|15090.3|15092.3|15090.3|15092.4|15090.4|15091.5|15089.5|4
1627263560000|2021-07-26 01:39:20|15092.4|15090.4|15092.3|15090.3|15092.5|15090.5|15091.9|15089.9|6
1627263570000|2021-07-26 01:39:30|15092.1|15090.1|15092.4|15090.4|15092.4|15090.4|15091.5|15089.5|13
1627263580000|2021-07-26 01:39:40|15092.5|15090.5|15092.8|15090.8|15092.9|15090.9|15092.5|15090.5|6
1627263590000|2021-07-26 01:39:50|15092.9|15090.9|15092.1|15090.1|15092.9|15090.9|15092.1|15090.1|9
1627263600000|2021-07-26 01:40:00|15092.3|15090.3|15092.3|15090.3|15092.5|15090.5|15091.5|15089.5|21
1627263610000|2021-07-26 01:40:10|15092.1|15090.1|15091.6|15089.6|15092.4|15090.4|15091.4|15089.4|1
1627263620000|2021-07-26 01:40:20|15091.5|15089.5|15092.3|15090.3|15092.4|15090.4|15091.4|15089.4|2
1627263630000|2021-07-26 01:40:30|15092.4|15090.4|15093|15091|15093|15091|15092.3|15090.3|3
1627263640000|2021-07-26 01:40:40|15092.8|15090.8|15093.9|15091.9|15093.9|15091.9|15092.8|15090.8|13
1627263650000|2021-07-26 01:40:50|15094|15092|15095|15093|15095.4|15093.4|15093.6|15091.6|21
1627263660000|2021-07-26 01:41:00|15094.9|15092.9|15095.4|15093.4|15095.4|15093.4|15094|15092|8
1627263670000|2021-07-26 01:41:10|15095.3|15093.3|15096.1|15094.1|15096.1|15094.1|15094.8|15092.8|24
1627263680000|2021-07-26 01:41:20|15096|15094|15096.1|15094.1|15096.5|15094.5|15095.3|15093.3|11
1627263690000|2021-07-26 01:41:30|15096|15094|15096.1|15094.1|15096.6|15094.6|15095.8|15093.8|11
1627263700000|2021-07-26 01:41:40|15096.3|15094.3|15096.9|15094.9|15097.6|15095.6|15096.1|15094.1|39
1627263710000|2021-07-26 01:41:50|15097|15095|15095.3|15093.3|15097.3|15095.3|15095.3|15093.3|17
1627263720000|2021-07-26 01:42:00|15095.4|15093.4|15094.3|15092.3|15095.5|15093.5|15094|15092|11
1627263730000|2021-07-26 01:42:10|15094.1|15092.1|15094.4|15092.4|15095|15093|15094|15092|4
1627263740000|2021-07-26 01:42:20|15094.3|15092.3|15094.3|15092.3|15094.5|15092.5|15093.6|15091.6|5
1627263750000|2021-07-26 01:42:30|15094.4|15092.4|15094.9|15092.9|15095|15093|15094|15092|4
1627263760000|2021-07-26 01:42:40|15095|15093|15095.1|15093.1|15096|15094|15094.5|15092.5|6
1627263770000|2021-07-26 01:42:50|15095|15093|15094.9|15092.9|15095.1|15093.1|15094.4|15092.4|0
1627263780000|2021-07-26 01:43:00|15094.8|15092.8|15093.8|15091.8|15094.8|15092.8|15093|15091|8
1627263790000|2021-07-26 01:43:10|15093.6|15091.6|15094.5|15092.5|15095.1|15093.1|15093.5|15091.5|34
1627263800000|2021-07-26 01:43:20|15094.3|15092.3|15094.6|15092.6|15094.8|15092.8|15093.8|15091.8|19
1627263810000|2021-07-26 01:43:30|15094.8|15092.8|15095.6|15093.6|15095.6|15093.6|15094.8|15092.8|3
1627263820000|2021-07-26 01:43:40|15095.5|15093.5|15095.8|15093.8|15096|15094|15095.3|15093.3|14
1627263830000|2021-07-26 01:43:50|15095.6|15093.6|15095.8|15093.8|15095.9|15093.9|15095.4|15093.4|9
1627263840000|2021-07-26 01:44:00|15095.6|15093.6|15097.4|15095.4|15097.4|15095.4|15095.5|15093.5|21
1627263850000|2021-07-26 01:44:10|15097.3|15095.3|15095.5|15093.5|15097.3|15095.3|15095.5|15093.5|14
1627263860000|2021-07-26 01:44:20|15095.3|15093.3|15096.1|15094.1|15096.1|15094.1|15095.1|15093.1|4
1627263870000|2021-07-26 01:44:30|15096|15094|15096.6|15094.6|15096.8|15094.8|15095.5|15093.5|10
1627263880000|2021-07-26 01:44:40|15096.8|15094.8|15095.9|15093.9|15096.8|15094.8|15095.8|15093.8|4
1627263890000|2021-07-26 01:44:50|15095.8|15093.8|15095.8|15093.8|15095.9|15093.9|15095.5|15093.5|1
1627263900000|2021-07-26 01:45:00|15095.6|15093.6|15095.9|15093.9|15096.9|15094.9|15095.5|15093.5|12
1627263910000|2021-07-26 01:45:10|15095.8|15093.8|15096.3|15094.3|15096.6|15094.6|15095.8|15093.8|4
1627263920000|2021-07-26 01:45:20|15096.6|15094.6|15097.3|15095.3|15097.5|15095.5|15096|15094|7
1627263930000|2021-07-26 01:45:30|15097.4|15095.4|15098|15096|15098.1|15096.1|15097.4|15095.4|11
1627263940000|2021-07-26 01:45:40|15097.8|15095.8|15099.3|15097.3|15099.8|15097.8|15097.5|15095.5|38
1627263950000|2021-07-26 01:45:50|15099.5|15097.5|15098.8|15096.8|15099.5|15097.5|15098.6|15096.6|4
1627263960000|2021-07-26 01:46:00|15098.9|15096.9|15099|15097|15099|15097|15098.3|15096.3|10
1627263970000|2021-07-26 01:46:10|15098.9|15096.9|15098.8|15096.8|15099.1|15097.1|15098.5|15096.5|9
1627263980000|2021-07-26 01:46:20|15098.9|15096.9|15099.4|15097.4|15099.8|15097.8|15098.8|15096.8|13
1627263990000|2021-07-26 01:46:30|15099.1|15097.1|15098.9|15096.9|15099.5|15097.5|15098.9|15096.9|11
1627264000000|2021-07-26 01:46:40|15098.1|15096.1|15098.3|15096.3|15098.9|15096.9|15097.5|15095.5|43
1627264010000|2021-07-26 01:46:50|15098.1|15096.1|15097.8|15095.8|15098.6|15096.6|15097.8|15095.8|0
1627264020000|2021-07-26 01:47:00|15098.1|15096.1|15098.3|15096.3|15098.8|15096.8|15097.3|15095.3|8
1627264030000|2021-07-26 01:47:10|15098|15096|15098.4|15096.4|15099|15097|15097.6|15095.6|16
1627264040000|2021-07-26 01:47:20|15098.3|15096.3|15098.3|15096.3|15099|15097|15097.8|15095.8|12
1627264050000|2021-07-26 01:47:30|15098.4|15096.4|15097.8|15095.8|15098.9|15096.9|15097.5|15095.5|12
1627264060000|2021-07-26 01:47:40|15097.3|15095.3|15097.8|15095.8|15097.9|15095.9|15097.3|15095.3|6
1627264070000|2021-07-26 01:47:50|15097.6|15095.6|15097.6|15095.6|15098.5|15096.5|15097.1|15095.1|10
1627264080000|2021-07-26 01:48:00|15097.5|15095.5|15097.3|15095.3|15099|15097|15097.1|15095.1|39
1627264090000|2021-07-26 01:48:10|15097.1|15095.1|15096.5|15094.5|15097.6|15095.6|15096.5|15094.5|11
1627264100000|2021-07-26 01:48:20|15096.6|15094.6|15096.9|15094.9|15097.8|15095.8|15096.4|15094.4|13
1627264110000|2021-07-26 01:48:30|15097|15095|15096.9|15094.9|15097.3|15095.3|15096.3|15094.3|2
1627264120000|2021-07-26 01:48:40|15096.8|15094.8|15098.1|15096.1|15098.1|15096.1|15096.8|15094.8|4
1627264130000|2021-07-26 01:48:50|15098|15096|15098|15096|15098.1|15096.1|15097.8|15095.8|2
1627264140000|2021-07-26 01:49:00|15098.1|15096.1|15098.1|15096.1|15098.9|15096.9|15097.6|15095.6|7
1627264150000|2021-07-26 01:49:10|15098|15096|15098.1|15096.1|15098.5|15096.5|15097.8|15095.8|3
1627264160000|2021-07-26 01:49:20|15098.3|15096.3|15098.8|15096.8|15098.8|15096.8|15098|15096|2
1627264170000|2021-07-26 01:49:30|15098.9|15096.9|15099.8|15097.8|15099.9|15097.9|15098.5|15096.5|7
1627264180000|2021-07-26 01:49:40|15098.9|15096.9|15099|15097|15099.1|15097.1|15098.8|15096.8|4
1627264190000|2021-07-26 01:49:50|15098.9|15096.9|15098.9|15096.9|15099|15097|15098.8|15096.8|2
1627264200000|2021-07-26 01:50:00|15098.8|15096.8|15097.9|15095.9|15098.9|15096.9|15097.8|15095.8|2
1627264210000|2021-07-26 01:50:10|15098.4|15096.4|15099.3|15097.3|15099.6|15097.6|15098.4|15096.4|14
1627264220000|2021-07-26 01:50:20|15099.1|15097.1|15098.6|15096.6|15099.9|15097.9|15098.5|15096.5|9
1627264230000|2021-07-26 01:50:30|15098.8|15096.8|15098|15096|15098.9|15096.9|15097.9|15095.9|16
1627264240000|2021-07-26 01:50:40|15098.1|15096.1|15098.8|15096.8|15099|15097|15097.9|15095.9|6
1627264250000|2021-07-26 01:50:50|15098.6|15096.6|15098.4|15096.4|15098.6|15096.6|15097.9|15095.9|3
1627264260000|2021-07-26 01:51:00|15098.5|15096.5|15098.5|15096.5|15098.9|15096.9|15097.8|15095.8|41
1627264270000|2021-07-26 01:51:10|15098.6|15096.6|15099|15097|15099.3|15097.3|15098.1|15096.1|10
1627264280000|2021-07-26 01:51:20|15098.9|15096.9|15099.3|15097.3|15099.5|15097.5|15098.1|15096.1|4
1627264290000|2021-07-26 01:51:30|15099.4|15097.4|15100|15098|15100.1|15098.1|15099.3|15097.3|7
1627264300000|2021-07-26 01:51:40|15099.9|15097.9|15100.9|15098.9|15101|15099|15099.6|15097.6|35
1627264310000|2021-07-26 01:51:50|15100.8|15098.8|15100.6|15098.6|15101.1|15099.1|15100|15098|48
1627264320000|2021-07-26 01:52:00|15100.5|15098.5|15100.8|15098.8|15101.1|15099.1|15100|15098|13
1627264330000|2021-07-26 01:52:10|15100.6|15098.6|15101.4|15099.4|15101.4|15099.4|15100.5|15098.5|17
1627264340000|2021-07-26 01:52:20|15101.3|15099.3|15102.6|15100.6|15103.4|15101.4|15101.3|15099.3|132
1627264350000|2021-07-26 01:52:30|15102.5|15100.5|15104.1|15102.1|15104.1|15102.1|15102.5|15100.5|37
1627264360000|2021-07-26 01:52:40|15104.3|15102.3|15103.8|15101.8|15104.3|15102.3|15103.3|15101.3|39
1627264370000|2021-07-26 01:52:50|15103.9|15101.9|15103.3|15101.3|15103.9|15101.9|15102.8|15100.8|36
1627264380000|2021-07-26 01:53:00|15103.1|15101.1|15102.8|15100.8|15103.3|15101.3|15102.5|15100.5|24
1627264390000|2021-07-26 01:53:10|15102.9|15100.9|15103.1|15101.1|15103.4|15101.4|15102.6|15100.6|27
1627264400000|2021-07-26 01:53:20|15103|15101|15103.4|15101.4|15103.5|15101.5|15102.1|15100.1|29
1627264410000|2021-07-26 01:53:30|15103.3|15101.3|15103.3|15101.3|15103.4|15101.4|15102.6|15100.6|5
1627264420000|2021-07-26 01:53:40|15103.1|15101.1|15103.9|15101.9|15104.1|15102.1|15103.1|15101.1|31
1627264430000|2021-07-26 01:53:50|15103.8|15101.8|15102.8|15100.8|15104|15102|15102.5|15100.5|5
1627264440000|2021-07-26 01:54:00|15102.6|15100.6|15102.9|15100.9|15103.5|15101.5|15102.4|15100.4|10
1627264450000|2021-07-26 01:54:10|15102.8|15100.8|15102.6|15100.6|15102.8|15100.8|15102.3|15100.3|3
1627264460000|2021-07-26 01:54:20|15102.8|15100.8|15103.1|15101.1|15103.3|15101.3|15102.5|15100.5|1
1627264470000|2021-07-26 01:54:30|15102.8|15100.8|15103.4|15101.4|15103.6|15101.6|15102.6|15100.6|8
1627264480000|2021-07-26 01:54:40|15103.3|15101.3|15102.6|15100.6|15103.4|15101.4|15102.6|15100.6|5
1627264490000|2021-07-26 01:54:50|15102.8|15100.8|15103.1|15101.1|15103.1|15101.1|15102.8|15100.8|7
1627264500000|2021-07-26 01:55:00|15103.4|15101.4|15103.1|15101.1|15103.4|15101.4|15102.9|15100.9|12
1627264510000|2021-07-26 01:55:10|15103|15101|15103.6|15101.6|15103.6|15101.6|15102.5|15100.5|13
1627264520000|2021-07-26 01:55:20|15103.5|15101.5|15104.5|15102.5|15104.5|15102.5|15103.4|15101.4|46
1627264530000|2021-07-26 01:55:30|15104.8|15102.8|15104.4|15102.4|15105.1|15103.1|15104.3|15102.3|27
1627264540000|2021-07-26 01:55:40|15104.6|15102.6|15105.1|15103.1|15105.4|15103.4|15104.6|15102.6|44
1627264550000|2021-07-26 01:55:50|15105.3|15103.3|15105.6|15103.6|15105.6|15103.6|15105.1|15103.1|6
1627264560000|2021-07-26 01:56:00|15105.4|15103.4|15104.3|15102.3|15105.5|15103.5|15104|15102|35
1627264570000|2021-07-26 01:56:10|15104.1|15102.1|15104.1|15102.1|15104.6|15102.6|15104.1|15102.1|10
1627264580000|2021-07-26 01:56:20|15104.5|15102.5|15105.1|15103.1|15105.1|15103.1|15104.3|15102.3|12
1627264590000|2021-07-26 01:56:30|15105|15103|15105.3|15103.3|15105.4|15103.4|15104.1|15102.1|10
1627264600000|2021-07-26 01:56:40|15105.1|15103.1|15106.6|15104.6|15106.8|15104.8|15105|15103|66
1627264610000|2021-07-26 01:56:50|15106.8|15104.8|15107|15105|15107.1|15105.1|15106.3|15104.3|63
1627264620000|2021-07-26 01:57:00|15107.1|15105.1|15107.9|15105.9|15107.9|15105.9|15106.6|15104.6|41
1627264630000|2021-07-26 01:57:10|15108.3|15106.3|15107.6|15105.6|15108.8|15106.8|15107.6|15105.6|48
1627264640000|2021-07-26 01:57:20|15107.8|15105.8|15107.6|15105.6|15107.8|15105.8|15107.4|15105.4|12
1627264650000|2021-07-26 01:57:30|15107.5|15105.5|15106.5|15104.5|15107.6|15105.6|15106|15104|26
1627264660000|2021-07-26 01:57:40|15106.4|15104.4|15105.5|15103.5|15106.5|15104.5|15105.5|15103.5|4
1627264670000|2021-07-26 01:57:50|15105.4|15103.4|15106|15104|15106.8|15104.8|15105.4|15103.4|18
1627264680000|2021-07-26 01:58:00|15106.1|15104.1|15105.8|15103.8|15106.8|15104.8|15105.8|15103.8|76
1627264690000|2021-07-26 01:58:10|15105.6|15103.6|15105.6|15103.6|15106.4|15104.4|15105.3|15103.3|16
1627264700000|2021-07-26 01:58:20|15105.8|15103.8|15105|15103|15106|15104|15104.6|15102.6|15
1627264710000|2021-07-26 01:58:30|15104.9|15102.9|15103.9|15101.9|15104.9|15102.9|15103.5|15101.5|18
1627264720000|2021-07-26 01:58:40|15104|15102|15102.4|15100.4|15104.8|15102.8|15102.4|15100.4|16
1627264730000|2021-07-26 01:58:50|15102.3|15100.3|15102.4|15100.4|15103|15101|15101.6|15099.6|15
1627264740000|2021-07-26 01:59:00|15102.3|15100.3|15102.4|15100.4|15103.5|15101.5|15100.9|15098.9|21
1627264750000|2021-07-26 01:59:10|15102.3|15100.3|15102.8|15100.8|15103.1|15101.1|15101.3|15099.3|10
1627264760000|2021-07-26 01:59:20|15102.6|15100.6|15102.1|15100.1|15103.1|15101.1|15101.3|15099.3|8
1627264770000|2021-07-26 01:59:30|15102.3|15100.3|15101.4|15099.4|15102.3|15100.3|15101.1|15099.1|10
1627264780000|2021-07-26 01:59:40|15101.5|15099.5|15100.9|15098.9|15101.9|15099.9|15100.6|15098.6|17
1627264790000|2021-07-26 01:59:50|15100.8|15098.8|15100.4|15098.4|15101|15099|15100.4|15098.4|10
1627264800000|2021-07-26 02:00:00|15100.5|15098.5|15101|15099|15102.1|15100.1|15100|15098|27
1627264810000|2021-07-26 02:00:10|15100.9|15098.9|15100.9|15098.9|15101.1|15099.1|15100.4|15098.4|10
1627264820000|2021-07-26 02:00:20|15101|15099|15100.5|15098.5|15101|15099|15099.8|15097.8|16
1627264830000|2021-07-26 02:00:30|15100.8|15098.8|15100.5|15098.5|15100.8|15098.8|15099.3|15097.3|24
1627264840000|2021-07-26 02:00:40|15100.6|15098.6|15102.8|15100.8|15103.1|15101.1|15100.6|15098.6|56
1627264850000|2021-07-26 02:00:50|15103|15101|15103.6|15101.6|15103.8|15101.8|15102.3|15100.3|41
1627264860000|2021-07-26 02:01:00|15103.5|15101.5|15102.1|15100.1|15103.6|15101.6|15101.4|15099.4|22
1627264870000|2021-07-26 02:01:10|15102.3|15100.3|15102.5|15100.5|15102.5|15100.5|15101.4|15099.4|4
1627264880000|2021-07-26 02:01:20|15102.4|15100.4|15103.4|15101.4|15103.9|15101.9|15102.1|15100.1|4
1627264890000|2021-07-26 02:01:30|15103.1|15101.1|15103.8|15101.8|15103.8|15101.8|15102.9|15100.9|7
1627264900000|2021-07-26 02:01:40|15103.6|15101.6|15103.4|15101.4|15103.9|15101.9|15102.9|15100.9|3
1627264910000|2021-07-26 02:01:50|15103.3|15101.3|15101.9|15099.9|15104.1|15102.1|15101.8|15099.8|22
1627264920000|2021-07-26 02:02:00|15101.8|15099.8|15102|15100|15102.6|15100.6|15101.6|15099.6|10
1627264930000|2021-07-26 02:02:10|15102.1|15100.1|15101.3|15099.3|15102.3|15100.3|15101.1|15099.1|31
1627264940000|2021-07-26 02:02:20|15101.4|15099.4|15100.9|15098.9|15101.4|15099.4|15100.5|15098.5|1
1627264950000|2021-07-26 02:02:30|15101|15099|15100|15098|15101.1|15099.1|15099.9|15097.9|15
1627264960000|2021-07-26 02:02:40|15100.1|15098.1|15101|15099|15101.1|15099.1|15100|15098|6
1627264970000|2021-07-26 02:02:50|15100.9|15098.9|15101.3|15099.3|15101.4|15099.4|15100.3|15098.3|2
1627264980000|2021-07-26 02:03:00|15101.1|15099.1|15101.5|15099.5|15101.9|15099.9|15100.5|15098.5|13
1627264990000|2021-07-26 02:03:10|15101.6|15099.6|15101.9|15099.9|15102.1|15100.1|15101.5|15099.5|1
1627265000000|2021-07-26 02:03:20|15102|15100|15102|15100|15102.1|15100.1|15101.5|15099.5|3
1627265010000|2021-07-26 02:03:30|15101.9|15099.9|15102.1|15100.1|15102.3|15100.3|15101.9|15099.9|3
1627265020000|2021-07-26 02:03:40|15102.3|15100.3|15102.8|15100.8|15102.8|15100.8|15101.9|15099.9|13
1627265030000|2021-07-26 02:03:50|15102.9|15100.9|15103.6|15101.6|15103.6|15101.6|15102.9|15100.9|5
1627265040000|2021-07-26 02:04:00|15104|15102|15103.4|15101.4|15104.3|15102.3|15103.1|15101.1|30
1627265050000|2021-07-26 02:04:10|15103.5|15101.5|15103.3|15101.3|15103.8|15101.8|15103|15101|2
1627265060000|2021-07-26 02:04:20|15103.1|15101.1|15102.6|15100.6|15103.5|15101.5|15102.6|15100.6|7
1627265070000|2021-07-26 02:04:30|15102.8|15100.8|15103.9|15101.9|15104|15102|15102.8|15100.8|13
1627265080000|2021-07-26 02:04:40|15103.8|15101.8|15103.5|15101.5|15104|15102|15103.5|15101.5|2
1627265090000|2021-07-26 02:04:50|15103.4|15101.4|15103|15101|15103.6|15101.6|15102.6|15100.6|4
1627265100000|2021-07-26 02:05:00|15103.1|15101.1|15104.4|15102.4|15104.5|15102.5|15102.8|15100.8|26
1627265110000|2021-07-26 02:05:10|15104.3|15102.3|15103.8|15101.8|15104.3|15102.3|15103.5|15101.5|1
1627265120000|2021-07-26 02:05:20|15103.6|15101.6|15104.6|15102.6|15104.6|15102.6|15103.6|15101.6|5
1627265130000|2021-07-26 02:05:30|15104.8|15102.8|15105.5|15103.5|15105.6|15103.6|15104.3|15102.3|17
1627265140000|2021-07-26 02:05:40|15105.6|15103.6|15105.3|15103.3|15105.6|15103.6|15104.8|15102.8|10
1627265150000|2021-07-26 02:05:50|15105.1|15103.1|15105.1|15103.1|15105.6|15103.6|15104.9|15102.9|17
1627265160000|2021-07-26 02:06:00|15105|15103|15105.4|15103.4|15105.6|15103.6|15104.8|15102.8|16
1627265170000|2021-07-26 02:06:10|15105.3|15103.3|15104.9|15102.9|15105.6|15103.6|15104.9|15102.9|6
1627265180000|2021-07-26 02:06:20|15105|15103|15105.1|15103.1|15105.3|15103.3|15104.1|15102.1|11
1627265190000|2021-07-26 02:06:30|15105|15103|15104.3|15102.3|15105.1|15103.1|15104.3|15102.3|3
1627265200000|2021-07-26 02:06:40|15104.4|15102.4|15104.5|15102.5|15104.9|15102.9|15104.4|15102.4|11
1627265210000|2021-07-26 02:06:50|15104.4|15102.4|15105|15103|15105.3|15103.3|15104.3|15102.3|9
1627265220000|2021-07-26 02:07:00|15105.1|15103.1|15105.4|15103.4|15105.8|15103.8|15105.1|15103.1|34
1627265230000|2021-07-26 02:07:10|15105.3|15103.3|15105.4|15103.4|15105.4|15103.4|15104.9|15102.9|10
1627265240000|2021-07-26 02:07:20|15105.5|15103.5|15105.3|15103.3|15105.5|15103.5|15104.8|15102.8|1
1627265250000|2021-07-26 02:07:30|15105.4|15103.4|15105.9|15103.9|15106.1|15104.1|15105.3|15103.3|10
1627265260000|2021-07-26 02:07:40|15106.1|15104.1|15106.3|15104.3|15106.4|15104.4|15105.8|15103.8|50
1627265270000|2021-07-26 02:07:50|15106.1|15104.1|15105.4|15103.4|15106.6|15104.6|15105.4|15103.4|24
1627265280000|2021-07-26 02:08:00|15105.5|15103.5|15104.8|15102.8|15105.9|15103.9|15104.8|15102.8|4
1627265290000|2021-07-26 02:08:10|15104.6|15102.6|15104.4|15102.4|15104.9|15102.9|15104.3|15102.3|12
1627265300000|2021-07-26 02:08:20|15104.5|15102.5|15104.5|15102.5|15104.9|15102.9|15104.4|15102.4|1
1627265310000|2021-07-26 02:08:30|15104.6|15102.6|15104.1|15102.1|15104.8|15102.8|15104.1|15102.1|13
1627265320000|2021-07-26 02:08:40|15104.3|15102.3|15103.4|15101.4|15104.3|15102.3|15103.4|15101.4|7
1627265330000|2021-07-26 02:08:50|15103.3|15101.3|15105.1|15103.1|15105.4|15103.4|15103.3|15101.3|68
1627265340000|2021-07-26 02:09:00|15105|15103|15104.4|15102.4|15105.1|15103.1|15104.3|15102.3|6
1627265350000|2021-07-26 02:09:10|15104.3|15102.3|15104.4|15102.4|15104.6|15102.6|15103.8|15101.8|6
1627265360000|2021-07-26 02:09:20|15104.5|15102.5|15104.5|15102.5|15104.5|15102.5|15104.3|15102.3|0
1627265370000|2021-07-26 02:09:30|15104.4|15102.4|15104.5|15102.5|15104.5|15102.5|15102.9|15100.9|15
1627265380000|2021-07-26 02:09:40|15104.4|15102.4|15104.5|15102.5|15104.6|15102.6|15104|15102|10
1627265390000|2021-07-26 02:09:50|15104.6|15102.6|15104.5|15102.5|15104.6|15102.6|15104.5|15102.5|0
1627265400000|2021-07-26 02:10:00|15104|15102|15104.9|15102.9|15105|15103|15103.5|15101.5|20
1627265410000|2021-07-26 02:10:10|15105|15103|15104.5|15102.5|15105.6|15103.6|15104.4|15102.4|12
1627265420000|2021-07-26 02:10:20|15104.3|15102.3|15105.3|15103.3|15105.3|15103.3|15103.9|15101.9|30
1627265430000|2021-07-26 02:10:30|15105.4|15103.4|15105.5|15103.5|15105.5|15103.5|15105.3|15103.3|5
1627265440000|2021-07-26 02:10:40|15105.6|15103.6|15104.9|15102.9|15106|15104|15104.8|15102.8|4
1627265450000|2021-07-26 02:10:50|15104.8|15102.8|15103.5|15101.5|15104.8|15102.8|15103.5|15101.5|1
1627265460000|2021-07-26 02:11:00|15103.4|15101.4|15103|15101|15103.6|15101.6|15102.9|15100.9|5
1627265470000|2021-07-26 02:11:10|15102.8|15100.8|15102.5|15100.5|15102.8|15100.8|15101.5|15099.5|25
1627265480000|2021-07-26 02:11:20|15102.6|15100.6|15102.9|15100.9|15103.3|15101.3|15102.3|15100.3|16
1627265490000|2021-07-26 02:11:30|15102.8|15100.8|15103.3|15101.3|15103.3|15101.3|15102.8|15100.8|0
1627265500000|2021-07-26 02:11:40|15103.1|15101.1|15103.3|15101.3|15103.4|15101.4|15103.1|15101.1|2
1627265510000|2021-07-26 02:11:50|15103.1|15101.1|15103.5|15101.5|15103.8|15101.8|15102.8|15100.8|9
1627265520000|2021-07-26 02:12:00|15102.9|15100.9|15101.8|15099.8|15102.9|15100.9|15101.6|15099.6|17
1627265530000|2021-07-26 02:12:10|15101.6|15099.6|15101|15099|15102.4|15100.4|15100.9|15098.9|6
1627265540000|2021-07-26 02:12:20|15100.5|15098.5|15099|15097|15100.5|15098.5|15099|15097|24
1627265550000|2021-07-26 02:12:30|15098.9|15096.9|15099.6|15097.6|15099.6|15097.6|15098.1|15096.1|27
1627265560000|2021-07-26 02:12:40|15099.5|15097.5|15098.6|15096.6|15099.5|15097.5|15098.4|15096.4|18
1627265570000|2021-07-26 02:12:50|15098.5|15096.5|15098|15096|15098.6|15096.6|15097.4|15095.4|32
1627265580000|2021-07-26 02:13:00|15098.1|15096.1|15099.1|15097.1|15099.3|15097.3|15098|15096|17
1627265590000|2021-07-26 02:13:10|15099.3|15097.3|15098.5|15096.5|15099.4|15097.4|15098.3|15096.3|12
1627265600000|2021-07-26 02:13:20|15098.6|15096.6|15098.9|15096.9|15099.3|15097.3|15098.3|15096.3|20
1627265610000|2021-07-26 02:13:30|15099.1|15097.1|15098.9|15096.9|15099.4|15097.4|15098.8|15096.8|8
1627265620000|2021-07-26 02:13:40|15099.4|15097.4|15098.6|15096.6|15099.4|15097.4|15098.6|15096.6|11
1627265630000|2021-07-26 02:13:50|15098.5|15096.5|15099|15097|15099|15097|15098.1|15096.1|14
1627265640000|2021-07-26 02:14:00|15098.9|15096.9|15099|15097|15099.6|15097.6|15098.9|15096.9|13
1627265650000|2021-07-26 02:14:10|15098.8|15096.8|15097.6|15095.6|15098.8|15096.8|15097.4|15095.4|17
1627265660000|2021-07-26 02:14:20|15097.5|15095.5|15098|15096|15098.3|15096.3|15097.4|15095.4|10
1627265670000|2021-07-26 02:14:30|15097.8|15095.8|15097.8|15095.8|15097.8|15095.8|15097|15095|22
1627265680000|2021-07-26 02:14:40|15097.4|15095.4|15097.1|15095.1|15097.8|15095.8|15097|15095|11
1627265690000|2021-07-26 02:14:50|15097.3|15095.3|15096.8|15094.8|15097.5|15095.5|15096.5|15094.5|17
1627265700000|2021-07-26 02:15:00|15096.6|15094.6|15096.9|15094.9|15097.3|15095.3|15096.1|15094.1|31
1627265710000|2021-07-26 02:15:10|15096.8|15094.8|15096.9|15094.9|15097.1|15095.1|15096|15094|12
1627265720000|2021-07-26 02:15:20|15097.1|15095.1|15096.1|15094.1|15097.1|15095.1|15095.8|15093.8|14
1627265730000|2021-07-26 02:15:30|15096.5|15094.5|15096.8|15094.8|15096.9|15094.9|15096.1|15094.1|7
1627265740000|2021-07-26 02:15:40|15097|15095|15096.6|15094.6|15097.1|15095.1|15096.5|15094.5|4
1627265750000|2021-07-26 02:15:50|15096.5|15094.5|15096.4|15094.4|15096.8|15094.8|15095.5|15093.5|36
1627265760000|2021-07-26 02:16:00|15096.3|15094.3|15096.3|15094.3|15096.6|15094.6|15096.1|15094.1|4
1627265770000|2021-07-26 02:16:10|15096.4|15094.4|15096|15094|15097.1|15095.1|15095.6|15093.6|17
1627265780000|2021-07-26 02:16:20|15096.1|15094.1|15096|15094|15096.5|15094.5|15096|15094|2
1627265790000|2021-07-26 02:16:30|15096.1|15094.1|15096|15094|15096.6|15094.6|15096|15094|3
1627265800000|2021-07-26 02:16:40|15095.9|15093.9|15096|15094|15096.3|15094.3|15095.8|15093.8|4
1627265810000|2021-07-26 02:16:50|15095.9|15093.9|15096|15094|15096.1|15094.1|15095.6|15093.6|7
1627265820000|2021-07-26 02:17:00|15096.1|15094.1|15096.8|15094.8|15097|15095|15095.6|15093.6|15
1627265830000|2021-07-26 02:17:10|15096.6|15094.6|15097.1|15095.1|15097.5|15095.5|15096.6|15094.6|6
1627265840000|2021-07-26 02:17:20|15097|15095|15098.6|15096.6|15098.6|15096.6|15096.9|15094.9|20
1627265850000|2021-07-26 02:17:30|15098.3|15096.3|15097.8|15095.8|15098.6|15096.6|15097.5|15095.5|9
1627265860000|2021-07-26 02:17:40|15097.9|15095.9|15098.4|15096.4|15098.6|15096.6|15097.9|15095.9|7
1627265870000|2021-07-26 02:17:50|15098.1|15096.1|15098.5|15096.5|15099.1|15097.1|15097.8|15095.8|26
1627265880000|2021-07-26 02:18:00|15098.6|15096.6|15097.9|15095.9|15098.6|15096.6|15097.9|15095.9|5
1627265890000|2021-07-26 02:18:10|15098|15096|15098.8|15096.8|15099.1|15097.1|15098|15096|7
1627265900000|2021-07-26 02:18:20|15098.6|15096.6|15097.9|15095.9|15098.8|15096.8|15097.9|15095.9|6
1627265910000|2021-07-26 02:18:30|15098|15096|15099|15097|15099.3|15097.3|15097.9|15095.9|8
1627265920000|2021-07-26 02:18:40|15099.1|15097.1|15098.8|15096.8|15099.4|15097.4|15098.6|15096.6|5
1627265930000|2021-07-26 02:18:50|15098.6|15096.6|15097.8|15095.8|15099|15097|15097.8|15095.8|5
1627265940000|2021-07-26 02:19:00|15097.6|15095.6|15098.5|15096.5|15098.6|15096.6|15097.1|15095.1|5
1627265950000|2021-07-26 02:19:10|15098.4|15096.4|15099|15097|15099|15097|15098.4|15096.4|4
1627265960000|2021-07-26 02:19:20|15099.3|15097.3|15099.3|15097.3|15099.8|15097.8|15099|15097|10
1627265970000|2021-07-26 02:19:30|15099.1|15097.1|15099.9|15097.9|15100.3|15098.3|15099|15097|12
1627265980000|2021-07-26 02:19:40|15100.1|15098.1|15099.8|15097.8|15100.4|15098.4|15099.8|15097.8|18
1627265990000|2021-07-26 02:19:50|15099.5|15097.5|15099.4|15097.4|15099.8|15097.8|15099|15097|7
1627266000000|2021-07-26 02:20:00|15099.5|15097.5|15099.9|15097.9|15100.4|15098.4|15099.5|15097.5|7
1627266010000|2021-07-26 02:20:10|15099.8|15097.8|15100.5|15098.5|15100.5|15098.5|15099.8|15097.8|5
1627266020000|2021-07-26 02:20:20|15100.6|15098.6|15102|15100|15102.3|15100.3|15100.6|15098.6|26
1627266030000|2021-07-26 02:20:30|15101.9|15099.9|15101.8|15099.8|15103.1|15101.1|15101.8|15099.8|53
1627266040000|2021-07-26 02:20:40|15101.6|15099.6|15100.1|15098.1|15102|15100|15100.1|15098.1|16
1627266050000|2021-07-26 02:20:50|15099.9|15097.9|15100.5|15098.5|15100.5|15098.5|15099|15097|16
1627266060000|2021-07-26 02:21:00|15100.3|15098.3|15100.5|15098.5|15101.3|15099.3|15099.8|15097.8|6
1627266070000|2021-07-26 02:21:10|15100.6|15098.6|15100.9|15098.9|15101.6|15099.6|15100.5|15098.5|20
1627266080000|2021-07-26 02:21:20|15100.8|15098.8|15101.3|15099.3|15101.4|15099.4|15100.8|15098.8|6
1627266090000|2021-07-26 02:21:30|15101.1|15099.1|15102|15100|15102|15100|15100.6|15098.6|7
1627266100000|2021-07-26 02:21:40|15101.9|15099.9|15101.4|15099.4|15101.9|15099.9|15101|15099|4
1627266110000|2021-07-26 02:21:50|15101.3|15099.3|15101.1|15099.1|15101.9|15099.9|15100.9|15098.9|3
1627266120000|2021-07-26 02:22:00|15101.3|15099.3|15101|15099|15101.3|15099.3|15100.6|15098.6|0
1627266130000|2021-07-26 02:22:10|15101.1|15099.1|15101.4|15099.4|15101.4|15099.4|15101.1|15099.1|1
1627266140000|2021-07-26 02:22:20|15101.5|15099.5|15101.5|15099.5|15101.9|15099.9|15101.4|15099.4|7
1627266150000|2021-07-26 02:22:30|15101.6|15099.6|15101.5|15099.5|15102.3|15100.3|15101.4|15099.4|8
1627266160000|2021-07-26 02:22:40|15101|15099|15100.5|15098.5|15101.3|15099.3|15100.5|15098.5|5
1627266170000|2021-07-26 02:22:50|15100.6|15098.6|15101|15099|15101|15099|15100.5|15098.5|6
1627266180000|2021-07-26 02:23:00|15100.9|15098.9|15099.3|15097.3|15101|15099|15099.3|15097.3|10
1627266190000|2021-07-26 02:23:10|15099|15097|15098.8|15096.8|15099.4|15097.4|15098.4|15096.4|8
1627266200000|2021-07-26 02:23:20|15099|15097|15098.8|15096.8|15099|15097|15098.3|15096.3|17
1627266210000|2021-07-26 02:23:30|15098.6|15096.6|15099.3|15097.3|15099.5|15097.5|15098.6|15096.6|17
1627266220000|2021-07-26 02:23:40|15099.4|15097.4|15099.1|15097.1|15099.4|15097.4|15099.1|15097.1|4
1627266230000|2021-07-26 02:23:50|15099.3|15097.3|15099.1|15097.1|15099.4|15097.4|15099|15097|3
1627266240000|2021-07-26 02:24:00|15099|15097|15098.4|15096.4|15099|15097|15097.9|15095.9|9
1627266250000|2021-07-26 02:24:10|15098.3|15096.3|15099.5|15097.5|15099.6|15097.6|15098.3|15096.3|10
1627266260000|2021-07-26 02:24:20|15099.4|15097.4|15099|15097|15099.5|15097.5|15099|15097|0
1627266270000|2021-07-26 02:24:30|15099.1|15097.1|15099.1|15097.1|15099.4|15097.4|15098.9|15096.9|5
1627266280000|2021-07-26 02:24:40|15099|15097|15099.4|15097.4|15099.6|15097.6|15099|15097|9
1627266290000|2021-07-26 02:24:50|15099.3|15097.3|15099.5|15097.5|15100.1|15098.1|15099.1|15097.1|5
1627266300000|2021-07-26 02:25:00|15099.6|15097.6|15100|15098|15100|15098|15099.5|15097.5|0
1627266310000|2021-07-26 02:25:10|15099.9|15097.9|15100.6|15098.6|15100.9|15098.9|15099.9|15097.9|8
1627266320000|2021-07-26 02:25:20|15100.8|15098.8|15100.6|15098.6|15100.9|15098.9|15099.8|15097.8|7
1627266330000|2021-07-26 02:25:30|15100.5|15098.5|15100.5|15098.5|15100.8|15098.8|15100|15098|1
1627266340000|2021-07-26 02:25:40|15100.6|15098.6|15102.1|15100.1|15102.5|15100.5|15100.6|15098.6|17
1627266350000|2021-07-26 02:25:50|15102|15100|15100.9|15098.9|15102|15100|15100.6|15098.6|14
1627266360000|2021-07-26 02:26:00|15101|15099|15101|15099|15101.3|15099.3|15101|15099|9
1627266370000|2021-07-26 02:26:10|15100.9|15098.9|15101.9|15099.9|15101.9|15099.9|15100.9|15098.9|3
1627266380000|2021-07-26 02:26:20|15102|15100|15102.3|15100.3|15102.9|15100.9|15101.9|15099.9|12
1627266390000|2021-07-26 02:26:30|15102.4|15100.4|15102.5|15100.5|15103.1|15101.1|15102.1|15100.1|14
1627266400000|2021-07-26 02:26:40|15102.6|15100.6|15103.8|15101.8|15103.8|15101.8|15102.6|15100.6|23
1627266410000|2021-07-26 02:26:50|15103.6|15101.6|15103.8|15101.8|15104.1|15102.1|15103.4|15101.4|17
1627266420000|2021-07-26 02:27:00|15103.6|15101.6|15104|15102|15104.5|15102.5|15103.5|15101.5|20
1627266430000|2021-07-26 02:27:10|15104.1|15102.1|15104.1|15102.1|15104.1|15102.1|15103.8|15101.8|6
1627266440000|2021-07-26 02:27:20|15104.3|15102.3|15103.3|15101.3|15104.8|15102.8|15103.3|15101.3|21
1627266450000|2021-07-26 02:27:30|15103.5|15101.5|15103.5|15101.5|15103.8|15101.8|15103|15101|15
1627266460000|2021-07-26 02:27:40|15103.4|15101.4|15103.1|15101.1|15103.4|15101.4|15102.6|15100.6|18
1627266470000|2021-07-26 02:27:50|15103|15101|15102.8|15100.8|15103.1|15101.1|15102.4|15100.4|7
1627266480000|2021-07-26 02:28:00|15102.9|15100.9|15103|15101|15103.1|15101.1|15102.8|15100.8|1
1627266490000|2021-07-26 02:28:10|15102.9|15100.9|15102.6|15100.6|15103.1|15101.1|15102.5|15100.5|1
1627266500000|2021-07-26 02:28:20|15102.8|15100.8|15102.9|15100.9|15103.1|15101.1|15102.8|15100.8|7
1627266510000|2021-07-26 02:28:30|15102.8|15100.8|15103.1|15101.1|15103.1|15101.1|15102.3|15100.3|10
1627266520000|2021-07-26 02:28:40|15103|15101|15104.4|15102.4|15104.4|15102.4|15102.9|15100.9|16
1627266530000|2021-07-26 02:28:50|15104.3|15102.3|15104.4|15102.4|15104.4|15102.4|15104.3|15102.3|2
1627266540000|2021-07-26 02:29:00|15104.3|15102.3|15104.3|15102.3|15104.9|15102.9|15104.1|15102.1|10
1627266550000|2021-07-26 02:29:10|15104.4|15102.4|15104.1|15102.1|15104.5|15102.5|15104.1|15102.1|3
1627266560000|2021-07-26 02:29:20|15104|15102|15103.3|15101.3|15104|15102|15103.3|15101.3|5
1627266570000|2021-07-26 02:29:30|15103.1|15101.1|15103.4|15101.4|15103.5|15101.5|15103|15101|1
1627266580000|2021-07-26 02:29:40|15103.5|15101.5|15103.3|15101.3|15103.5|15101.5|15103.3|15101.3|3
1627266590000|2021-07-26 02:29:50|15103.4|15101.4|15103.3|15101.3|15103.4|15101.4|15102.9|15100.9|1
1627266600000|2021-07-26 02:30:00|15103.1|15101.1|15101.1|15099.1|15103.1|15101.1|15101.1|15099.1|20
1627266610000|2021-07-26 02:30:10|15101|15099|15101.3|15099.3|15101.5|15099.5|15101|15099|7
1627266620000|2021-07-26 02:30:20|15101.5|15099.5|15101.4|15099.4|15101.5|15099.5|15100.5|15098.5|9
1627266630000|2021-07-26 02:30:30|15101|15099|15100.8|15098.8|15101.6|15099.6|15100.8|15098.8|3
1627266640000|2021-07-26 02:30:40|15101|15099|15099.6|15097.6|15101.4|15099.4|15099.6|15097.6|28
1627266650000|2021-07-26 02:30:50|15099.8|15097.8|15099.5|15097.5|15100.1|15098.1|15099.5|15097.5|3
1627266660000|2021-07-26 02:31:00|15099.3|15097.3|15098.9|15096.9|15099.4|15097.4|15098.9|15096.9|12
1627266670000|2021-07-26 02:31:10|15099|15097|15099.4|15097.4|15099.8|15097.8|15098.6|15096.6|9
1627266680000|2021-07-26 02:31:20|15099.5|15097.5|15100|15098|15100.1|15098.1|15099.5|15097.5|5
1627266690000|2021-07-26 02:31:30|15099.9|15097.9|15100.5|15098.5|15101.3|15099.3|15099.8|15097.8|3
1627266700000|2021-07-26 02:31:40|15100.6|15098.6|15100.5|15098.5|15100.8|15098.8|15100.5|15098.5|2
1627266710000|2021-07-26 02:31:50|15100.6|15098.6|15099.1|15097.1|15100.6|15098.6|15099.1|15097.1|8
1627266720000|2021-07-26 02:32:00|15099|15097|15099.6|15097.6|15100|15098|15098.8|15096.8|6
1627266730000|2021-07-26 02:32:10|15099.5|15097.5|15099.6|15097.6|15099.8|15097.8|15098.8|15096.8|10
1627266740000|2021-07-26 02:32:20|15099.8|15097.8|15098.8|15096.8|15099.8|15097.8|15098.6|15096.6|6
1627266750000|2021-07-26 02:32:30|15098.9|15096.9|15099.1|15097.1|15099.5|15097.5|15098.6|15096.6|5
1627266760000|2021-07-26 02:32:40|15099.3|15097.3|15100.8|15098.8|15100.8|15098.8|15099.1|15097.1|10
1627266770000|2021-07-26 02:32:50|15100.9|15098.9|15101.4|15099.4|15101.6|15099.6|15100.1|15098.1|7
1627266780000|2021-07-26 02:33:00|15101.5|15099.5|15101.5|15099.5|15101.8|15099.8|15100.8|15098.8|29
1627266790000|2021-07-26 02:33:10|15101.4|15099.4|15100.8|15098.8|15102|15100|15100.8|15098.8|9
1627266800000|2021-07-26 02:33:20|15100.6|15098.6|15101|15099|15101.3|15099.3|15100.5|15098.5|2
1627266810000|2021-07-26 02:33:30|15100.9|15098.9|15099.9|15097.9|15100.9|15098.9|15099.8|15097.8|3
1627266820000|2021-07-26 02:33:40|15100|15098|15099.5|15097.5|15100.3|15098.3|15099|15097|8
1627266830000|2021-07-26 02:33:50|15099.4|15097.4|15099.1|15097.1|15099.5|15097.5|15098.6|15096.6|5
1627266840000|2021-07-26 02:34:00|15099.3|15097.3|15099|15097|15099.4|15097.4|15098.5|15096.5|9
1627266850000|2021-07-26 02:34:10|15098.9|15096.9|15099.6|15097.6|15099.6|15097.6|15098.8|15096.8|5
1627266860000|2021-07-26 02:34:20|15099.8|15097.8|15099.6|15097.6|15100.1|15098.1|15099.4|15097.4|2
1627266870000|2021-07-26 02:34:30|15099.5|15097.5|15099|15097|15099.5|15097.5|15098.8|15096.8|8
1627266880000|2021-07-26 02:34:40|15098.9|15096.9|15098.1|15096.1|15099|15097|15098|15096|15
1627266890000|2021-07-26 02:34:50|15098|15096|15098.1|15096.1|15098.8|15096.8|15097.6|15095.6|9
1627266900000|2021-07-26 02:35:00|15098.3|15096.3|15098.1|15096.1|15098.5|15096.5|15097.6|15095.6|9
1627266910000|2021-07-26 02:35:10|15098|15096|15098.9|15096.9|15098.9|15096.9|15097.8|15095.8|5
1627266920000|2021-07-26 02:35:20|15098.8|15096.8|15099.6|15097.6|15099.8|15097.8|15098.8|15096.8|7
1627266930000|2021-07-26 02:35:30|15099.5|15097.5|15099.9|15097.9|15099.9|15097.9|15099.3|15097.3|3
1627266940000|2021-07-26 02:35:40|15100|15098|15099.9|15097.9|15100|15098|15099.3|15097.3|3
1627266950000|2021-07-26 02:35:50|15100|15098|15099.9|15097.9|15100.8|15098.8|15099.9|15097.9|6
1627266960000|2021-07-26 02:36:00|15099.8|15097.8|15100.3|15098.3|15100.3|15098.3|15098.5|15096.5|12
1627266970000|2021-07-26 02:36:10|15100.1|15098.1|15099.5|15097.5|15100.1|15098.1|15099.5|15097.5|2
1627266980000|2021-07-26 02:36:20|15099.6|15097.6|15100.1|15098.1|15100.1|15098.1|15099.4|15097.4|0
1627266990000|2021-07-26 02:36:30|15100|15098|15100.1|15098.1|15100.1|15098.1|15099.4|15097.4|0
1627267000000|2021-07-26 02:36:40|15099.9|15097.9|15100.4|15098.4|15100.4|15098.4|15099.8|15097.8|8
1627267010000|2021-07-26 02:36:50|15100.3|15098.3|15100.4|15098.4|15101.3|15099.3|15100.3|15098.3|13
1627267020000|2021-07-26 02:37:00|15100.5|15098.5|15101|15099|15101.4|15099.4|15100.3|15098.3|2
1627267030000|2021-07-26 02:37:10|15100.9|15098.9|15100.8|15098.8|15101.3|15099.3|15100.6|15098.6|0
1627267040000|2021-07-26 02:37:20|15100.6|15098.6|15100.5|15098.5|15100.8|15098.8|15100.3|15098.3|4
1627267050000|2021-07-26 02:37:30|15100.4|15098.4|15099.5|15097.5|15100.4|15098.4|15099|15097|2
1627267060000|2021-07-26 02:37:40|15099.6|15097.6|15099.4|15097.4|15099.8|15097.8|15099.3|15097.3|1
1627267070000|2021-07-26 02:37:50|15099.5|15097.5|15100|15098|15100.1|15098.1|15099.3|15097.3|3
1627267080000|2021-07-26 02:38:00|15099.9|15097.9|15099.9|15097.9|15100.3|15098.3|15099.6|15097.6|2
1627267090000|2021-07-26 02:38:10|15100.1|15098.1|15100.1|15098.1|15100.1|15098.1|15100|15098|3
1627267100000|2021-07-26 02:38:20|15100|15098|15100.9|15098.9|15101|15099|15100|15098|14
1627267110000|2021-07-26 02:38:30|15101|15099|15101.9|15099.9|15101.9|15099.9|15100.9|15098.9|4
1627267120000|2021-07-26 02:38:40|15101.8|15099.8|15101.8|15099.8|15102.3|15100.3|15101.4|15099.4|14
1627267130000|2021-07-26 02:38:50|15101.6|15099.6|15101.4|15099.4|15101.8|15099.8|15101.3|15099.3|2
1627267140000|2021-07-26 02:39:00|15101.3|15099.3|15100.8|15098.8|15101.3|15099.3|15100.5|15098.5|5
1627267150000|2021-07-26 02:39:10|15100.6|15098.6|15100.8|15098.8|15101|15099|15100.1|15098.1|2
1627267160000|2021-07-26 02:39:20|15100.6|15098.6|15101.9|15099.9|15101.9|15099.9|15100.5|15098.5|3
1627267170000|2021-07-26 02:39:30|15102.1|15100.1|15102.4|15100.4|15102.8|15100.8|15102|15100|5
1627267180000|2021-07-26 02:39:40|15102.5|15100.5|15102.4|15100.4|15102.6|15100.6|15102.1|15100.1|4
1627267190000|2021-07-26 02:39:50|15102.5|15100.5|15101.9|15099.9|15102.6|15100.6|15101.9|15099.9|3
1627267200000|2021-07-26 02:40:00|15102|15100|15103.4|15101.4|15103.6|15101.6|15101.1|15099.1|23
1627267210000|2021-07-26 02:40:10|15103.5|15101.5|15103.6|15101.6|15103.8|15101.8|15103.5|15101.5|4
1627267220000|2021-07-26 02:40:20|15103.5|15101.5|15103.8|15101.8|15103.9|15101.9|15103.4|15101.4|10
1627267230000|2021-07-26 02:40:30|15103.9|15101.9|15103.9|15101.9|15104|15102|15103.6|15101.6|4
1627267240000|2021-07-26 02:40:40|15104|15102|15103.8|15101.8|15104.3|15102.3|15103.8|15101.8|4
1627267250000|2021-07-26 02:40:50|15103.6|15101.6|15103.5|15101.5|15103.8|15101.8|15103.3|15101.3|14
1627267260000|2021-07-26 02:41:00|15103.6|15101.6|15103.1|15101.1|15103.8|15101.8|15103.1|15101.1|2
1627267270000|2021-07-26 02:41:10|15103.3|15101.3|15102|15100|15103.5|15101.5|15102|15100|4
1627267280000|2021-07-26 02:41:20|15102.3|15100.3|15102.6|15100.6|15102.6|15100.6|15101.9|15099.9|2
1627267290000|2021-07-26 02:41:30|15102.5|15100.5|15104|15102|15104|15102|15102.5|15100.5|11
1627267300000|2021-07-26 02:41:40|15103.9|15101.9|15104.5|15102.5|15105.1|15103.1|15103.8|15101.8|34
1627267310000|2021-07-26 02:41:50|15104.4|15102.4|15104.6|15102.6|15105|15103|15103.8|15101.8|19
1627267320000|2021-07-26 02:42:00|15104.8|15102.8|15104.9|15102.9|15105.1|15103.1|15104.6|15102.6|6
1627267330000|2021-07-26 02:42:10|15104.8|15102.8|15104.5|15102.5|15105.1|15103.1|15104.5|15102.5|3
1627267340000|2021-07-26 02:42:20|15104.6|15102.6|15104.5|15102.5|15104.6|15102.6|15104.5|15102.5|0
1627267350000|2021-07-26 02:42:30|15104.4|15102.4|15104.3|15102.3|15104.5|15102.5|15104.3|15102.3|6
1627267360000|2021-07-26 02:42:40|15104.1|15102.1|15103.5|15101.5|15104.1|15102.1|15103.3|15101.3|5
1627267370000|2021-07-26 02:42:50|15103.4|15101.4|15103.3|15101.3|15103.5|15101.5|15103.1|15101.1|0
1627267380000|2021-07-26 02:43:00|15103.1|15101.1|15102.4|15100.4|15103.1|15101.1|15102.1|15100.1|3
1627267390000|2021-07-26 02:43:10|15102.3|15100.3|15102.4|15100.4|15102.4|15100.4|15102.1|15100.1|2
1627267400000|2021-07-26 02:43:20|15102.3|15100.3|15102.3|15100.3|15102.5|15100.5|15102.1|15100.1|2
1627267410000|2021-07-26 02:43:30|15102.1|15100.1|15101.1|15099.1|15102.3|15100.3|15100.9|15098.9|13
1627267420000|2021-07-26 02:43:40|15101.3|15099.3|15101|15099|15101.3|15099.3|15100.9|15098.9|5
1627267430000|2021-07-26 02:43:50|15101.1|15099.1|15101.8|15099.8|15102|15100|15101.1|15099.1|3
1627267440000|2021-07-26 02:44:00|15101.9|15099.9|15100.9|15098.9|15102|15100|15100.9|15098.9|1
1627267450000|2021-07-26 02:44:10|15100.8|15098.8|15101.4|15099.4|15101.4|15099.4|15100.6|15098.6|4
1627267460000|2021-07-26 02:44:20|15101.3|15099.3|15101|15099|15101.3|15099.3|15101|15099|3
1627267470000|2021-07-26 02:44:30|15101.1|15099.1|15101|15099|15101.3|15099.3|15101|15099|0
1627267480000|2021-07-26 02:44:40|15101.1|15099.1|15100.9|15098.9|15101.4|15099.4|15100.6|15098.6|4
1627267490000|2021-07-26 02:44:50|15100.8|15098.8|15099.3|15097.3|15100.8|15098.8|15099.3|15097.3|14
1627267500000|2021-07-26 02:45:00|15099.1|15097.1|15100.1|15098.1|15100.1|15098.1|15098.8|15096.8|12
1627267510000|2021-07-26 02:45:10|15100.5|15098.5|15100.3|15098.3|15101|15099|15100.3|15098.3|3
1627267520000|2021-07-26 02:45:20|15100.1|15098.1|15100.3|15098.3|15100.3|15098.3|15100|15098|1
1627267530000|2021-07-26 02:45:30|15100.4|15098.4|15101|15099|15101|15099|15100.4|15098.4|0
1627267540000|2021-07-26 02:45:40|15100.9|15098.9|15101|15099|15101|15099|15100.6|15098.6|0
1627267550000|2021-07-26 02:45:50|15100.9|15098.9|15100.9|15098.9|15101.5|15099.5|15100.6|15098.6|11
1627267560000|2021-07-26 02:46:00|15101|15099|15101.3|15099.3|15101.6|15099.6|15100.9|15098.9|10
1627267570000|2021-07-26 02:46:10|15101.1|15099.1|15100.3|15098.3|15101.3|15099.3|15100.3|15098.3|2
1627267580000|2021-07-26 02:46:20|15100.4|15098.4|15099.3|15097.3|15100.4|15098.4|15098.8|15096.8|4
1627267590000|2021-07-26 02:46:30|15099.1|15097.1|15098.9|15096.9|15099.1|15097.1|15098.6|15096.6|2
1627267600000|2021-07-26 02:46:40|15099.1|15097.1|15098.9|15096.9|15099.1|15097.1|15098.8|15096.8|10
1627267610000|2021-07-26 02:46:50|15099|15097|15098.9|15096.9|15099.3|15097.3|15098.8|15096.8|8
1627267620000|2021-07-26 02:47:00|15099|15097|15099.3|15097.3|15099.4|15097.4|15098.6|15096.6|6
1627267630000|2021-07-26 02:47:10|15099.1|15097.1|15099.1|15097.1|15099.4|15097.4|15099.1|15097.1|0
1627267640000|2021-07-26 02:47:20|15099|15097|15099.1|15097.1|15099.1|15097.1|15098.9|15096.9|3
1627267650000|2021-07-26 02:47:30|15099.4|15097.4|15099.5|15097.5|15099.8|15097.8|15099.3|15097.3|4
1627267660000|2021-07-26 02:47:40|15099.6|15097.6|15100|15098|15100|15098|15099.6|15097.6|1
1627267670000|2021-07-26 02:47:50|15099.9|15097.9|15099.5|15097.5|15099.9|15097.9|15099.1|15097.1|3
1627267680000|2021-07-26 02:48:00|15099.4|15097.4|15099.6|15097.6|15100|15098|15099.4|15097.4|4
1627267690000|2021-07-26 02:48:10|15099.5|15097.5|15098.6|15096.6|15099.5|15097.5|15098.3|15096.3|5
1627267700000|2021-07-26 02:48:20|15098.5|15096.5|15099.3|15097.3|15099.3|15097.3|15098.5|15096.5|0
1627267710000|2021-07-26 02:48:30|15099.1|15097.1|15098.8|15096.8|15099.5|15097.5|15098.8|15096.8|0
1627267720000|2021-07-26 02:48:40|15098.9|15096.9|15098.9|15096.9|15099.3|15097.3|15098.9|15096.9|0
1627267730000|2021-07-26 02:48:50|15099|15097|15098.5|15096.5|15099|15097|15098|15096|7
1627267740000|2021-07-26 02:49:00|15098.4|15096.4|15098.4|15096.4|15098.5|15096.5|15097.5|15095.5|9
1627267750000|2021-07-26 02:49:10|15098.3|15096.3|15099|15097|15099|15097|15098|15096|3
1627267760000|2021-07-26 02:49:20|15098.9|15096.9|15098.3|15096.3|15098.9|15096.9|15098.3|15096.3|4
1627267770000|2021-07-26 02:49:30|15098.4|15096.4|15098.6|15096.6|15098.6|15096.6|15097.5|15095.5|24
1627267780000|2021-07-26 02:49:40|15098.5|15096.5|15099.1|15097.1|15099.3|15097.3|15098.5|15096.5|14
1627267790000|2021-07-26 02:49:50|15099.3|15097.3|15100.3|15098.3|15101.1|15099.1|15099.3|15097.3|14
1627267800000|2021-07-26 02:50:00|15100.4|15098.4|15099.6|15097.6|15100.6|15098.6|15098.9|15096.9|7
1627267810000|2021-07-26 02:50:10|15100|15098|15100.6|15098.6|15100.6|15098.6|15099.8|15097.8|5
1627267820000|2021-07-26 02:50:20|15100.8|15098.8|15099.4|15097.4|15101.1|15099.1|15099.4|15097.4|19
1627267830000|2021-07-26 02:50:30|15099.3|15097.3|15099.1|15097.1|15099.4|15097.4|15099|15097|10
1627267840000|2021-07-26 02:50:40|15098.9|15096.9|15098.3|15096.3|15098.9|15096.9|15098|15096|11
1627267850000|2021-07-26 02:50:50|15098|15096|15098.3|15096.3|15098.5|15096.5|15098|15096|7
1627267860000|2021-07-26 02:51:00|15098.1|15096.1|15098.3|15096.3|15098.3|15096.3|15097.1|15095.1|14
1627267870000|2021-07-26 02:51:10|15098.1|15096.1|15098.1|15096.1|15098.5|15096.5|15098|15096|2
1627267880000|2021-07-26 02:51:20|15098.3|15096.3|15097.8|15095.8|15098.4|15096.4|15097.6|15095.6|4
1627267890000|2021-07-26 02:51:30|15097.9|15095.9|15097.8|15095.8|15098.5|15096.5|15097.8|15095.8|14
1627267900000|2021-07-26 02:51:40|15098|15096|15098.4|15096.4|15098.5|15096.5|15098|15096|1
1627267910000|2021-07-26 02:51:50|15098.3|15096.3|15097.6|15095.6|15098.3|15096.3|15097.6|15095.6|2
1627267920000|2021-07-26 02:52:00|15097.8|15095.8|15097.6|15095.6|15097.8|15095.8|15097.1|15095.1|11
1627267930000|2021-07-26 02:52:10|15097.9|15095.9|15098.3|15096.3|15098.8|15096.8|15097.9|15095.9|5
1627267940000|2021-07-26 02:52:20|15098.1|15096.1|15097.8|15095.8|15098.3|15096.3|15097.8|15095.8|2
1627267950000|2021-07-26 02:52:30|15097.6|15095.6|15096.8|15094.8|15097.8|15095.8|15096.6|15094.6|22
1627267960000|2021-07-26 02:52:40|15096.9|15094.9|15097.4|15095.4|15097.6|15095.6|15096.8|15094.8|4
1627267970000|2021-07-26 02:52:50|15097.3|15095.3|15096.9|15094.9|15097.3|15095.3|15096.9|15094.9|0
1627267980000|2021-07-26 02:53:00|15096.6|15094.6|15096.9|15094.9|15097.1|15095.1|15096.5|15094.5|7
1627267990000|2021-07-26 02:53:10|15097|15095|15097|15095|15097.3|15095.3|15097|15095|1
1627268000000|2021-07-26 02:53:20|15096.9|15094.9|15096.9|15094.9|15097.1|15095.1|15096.8|15094.8|4
1627268010000|2021-07-26 02:53:30|15096.8|15094.8|15095.9|15093.9|15096.8|15094.8|15095.8|15093.8|31
1627268020000|2021-07-26 02:53:40|15096|15094|15095.1|15093.1|15096.1|15094.1|15095.1|15093.1|21
1627268030000|2021-07-26 02:53:50|15095.3|15093.3|15094.1|15092.1|15095.4|15093.4|15093.6|15091.6|49
1627268040000|2021-07-26 02:54:00|15094.3|15092.3|15094.3|15092.3|15094.5|15092.5|15093.5|15091.5|33
1627268050000|2021-07-26 02:54:10|15094.1|15092.1|15095.1|15093.1|15095.3|15093.3|15094.1|15092.1|10
1627268060000|2021-07-26 02:54:20|15094.9|15092.9|15095|15093|15095|15093|15094.8|15092.8|9
1627268070000|2021-07-26 02:54:30|15095.1|15093.1|15094.8|15092.8|15096.1|15094.1|15094.8|15092.8|17
1627268080000|2021-07-26 02:54:40|15094.6|15092.6|15094.1|15092.1|15094.6|15092.6|15094|15092|10
1627268090000|2021-07-26 02:54:50|15094|15092|15092.6|15090.6|15094.1|15092.1|15092|15090|59
1627268100000|2021-07-26 02:55:00|15092.8|15090.8|15092.3|15090.3|15093.1|15091.1|15092|15090|28
1627268110000|2021-07-26 02:55:10|15092.1|15090.1|15092.8|15090.8|15092.9|15090.9|15091.6|15089.6|36
1627268120000|2021-07-26 02:55:20|15093|15091|15094|15092|15094.1|15092.1|15093|15091|9
1627268130000|2021-07-26 02:55:30|15094.1|15092.1|15093.9|15091.9|15094.3|15092.3|15093.6|15091.6|3
1627268140000|2021-07-26 02:55:40|15093.8|15091.8|15094.1|15092.1|15094.5|15092.5|15093.5|15091.5|4
1627268150000|2021-07-26 02:55:50|15094|15092|15094.1|15092.1|15094.1|15092.1|15093.4|15091.4|9
1627268160000|2021-07-26 02:56:00|15094.4|15092.4|15094.8|15092.8|15095.4|15093.4|15094.4|15092.4|18
1627268170000|2021-07-26 02:56:10|15094.9|15092.9|15095.6|15093.6|15095.6|15093.6|15094.9|15092.9|2
1627268180000|2021-07-26 02:56:20|15095.8|15093.8|15095.8|15093.8|15096.1|15094.1|15095.3|15093.3|5
1627268190000|2021-07-26 02:56:30|15095.9|15093.9|15095.8|15093.8|15095.9|15093.9|15095.6|15093.6|1
1627268200000|2021-07-26 02:56:40|15095.9|15093.9|15096.1|15094.1|15096.1|15094.1|15095.6|15093.6|8
1627268210000|2021-07-26 02:56:50|15096|15094|15096.3|15094.3|15096.3|15094.3|15095.9|15093.9|1
1627268220000|2021-07-26 02:57:00|15096.4|15094.4|15096.5|15094.5|15096.8|15094.8|15096|15094|1
1627268230000|2021-07-26 02:57:10|15096.4|15094.4|15095.6|15093.6|15096.4|15094.4|15095.5|15093.5|5
1627268240000|2021-07-26 02:57:20|15095.8|15093.8|15095.5|15093.5|15095.8|15093.8|15095.3|15093.3|2
1627268250000|2021-07-26 02:57:30|15095.4|15093.4|15095.6|15093.6|15095.6|15093.6|15095.1|15093.1|6
1627268260000|2021-07-26 02:57:40|15095.8|15093.8|15095.8|15093.8|15095.9|15093.9|15095.8|15093.8|0
1627268270000|2021-07-26 02:57:50|15095.6|15093.6|15095.8|15093.8|15096|15094|15095.1|15093.1|2
1627268280000|2021-07-26 02:58:00|15095.6|15093.6|15095.8|15093.8|15095.9|15093.9|15095.4|15093.4|2
1627268290000|2021-07-26 02:58:10|15095.6|15093.6|15095.6|15093.6|15096.1|15094.1|15095.3|15093.3|9
1627268300000|2021-07-26 02:58:20|15095.8|15093.8|15096.6|15094.6|15096.8|15094.8|15095.8|15093.8|8
1627268310000|2021-07-26 02:58:30|15096.8|15094.8|15095.9|15093.9|15096.8|15094.8|15095.9|15093.9|0
1627268320000|2021-07-26 02:58:40|15095.8|15093.8|15095.5|15093.5|15096.3|15094.3|15095.5|15093.5|2
1627268330000|2021-07-26 02:58:50|15095.3|15093.3|15094.9|15092.9|15095.5|15093.5|15094.8|15092.8|4
1627268340000|2021-07-26 02:59:00|15095|15093|15095.5|15093.5|15095.9|15093.9|15095|15093|6
1627268350000|2021-07-26 02:59:10|15095.6|15093.6|15094.9|15092.9|15095.8|15093.8|15094.8|15092.8|7
1627268360000|2021-07-26 02:59:20|15095|15093|15094.5|15092.5|15095.1|15093.1|15094.3|15092.3|7
1627268370000|2021-07-26 02:59:30|15094.4|15092.4|15094.3|15092.3|15094.5|15092.5|15094.3|15092.3|0
1627268380000|2021-07-26 02:59:40|15094.4|15092.4|15094.3|15092.3|15094.6|15092.6|15094.1|15092.1|2
1627268390000|2021-07-26 02:59:50|15094.5|15092.5|15094.6|15092.6|15095.8|15093.8|15094.3|15092.3|4
1627268400000|2021-07-26 03:00:00|15094.5|15092.5|15093.3|15091.3|15094.5|15092.5|15093.3|15091.3|9
1627268410000|2021-07-26 03:00:10|15093.4|15091.4|15093.5|15091.5|15093.6|15091.6|15093.1|15091.1|5
1627268420000|2021-07-26 03:00:20|15093.4|15091.4|15094.8|15092.8|15095|15093|15093.4|15091.4|12
1627268430000|2021-07-26 03:00:30|15094.6|15092.6|15094.5|15092.5|15094.9|15092.9|15094.1|15092.1|4
1627268440000|2021-07-26 03:00:40|15094.6|15092.6|15094.5|15092.5|15094.6|15092.6|15094.5|15092.5|2
1627268450000|2021-07-26 03:00:50|15094.6|15092.6|15095|15093|15095.5|15093.5|15094.5|15092.5|16
1627268460000|2021-07-26 03:01:00|15094.9|15092.9|15095|15093|15095.4|15093.4|15094.8|15092.8|8
1627268470000|2021-07-26 03:01:10|15095.1|15093.1|15096.3|15094.3|15096.3|15094.3|15095.1|15093.1|3
1627268480000|2021-07-26 03:01:20|15096.1|15094.1|15095.5|15093.5|15096.3|15094.3|15095.1|15093.1|16
1627268490000|2021-07-26 03:01:30|15095.6|15093.6|15095.1|15093.1|15095.6|15093.6|15095.1|15093.1|5
1627268500000|2021-07-26 03:01:40|15095|15093|15095.1|15093.1|15095.3|15093.3|15094.5|15092.5|6
1627268510000|2021-07-26 03:01:50|15095|15093|15094.5|15092.5|15095.1|15093.1|15094.5|15092.5|0
1627268520000|2021-07-26 03:02:00|15094.3|15092.3|15094.5|15092.5|15094.8|15092.8|15094.3|15092.3|6
1627268530000|2021-07-26 03:02:10|15094.6|15092.6|15094.6|15092.6|15095|15093|15094.5|15092.5|5
1627268540000|2021-07-26 03:02:20|15094.8|15092.8|15094.5|15092.5|15095|15093|15094.5|15092.5|1
1627268550000|2021-07-26 03:02:30|15094.6|15092.6|15094.6|15092.6|15095.1|15093.1|15094.6|15092.6|4
1627268560000|2021-07-26 03:02:40|15094.8|15092.8|15094.6|15092.6|15094.9|15092.9|15094.6|15092.6|2
1627268570000|2021-07-26 03:02:50|15094.8|15092.8|15095.8|15093.8|15095.8|15093.8|15094.8|15092.8|3
1627268580000|2021-07-26 03:03:00|15095.6|15093.6|15095|15093|15095.6|15093.6|15094.8|15092.8|1
1627268590000|2021-07-26 03:03:10|15095.1|15093.1|15094.6|15092.6|15095.1|15093.1|15094.6|15092.6|1
1627268600000|2021-07-26 03:03:20|15094.8|15092.8|15094.4|15092.4|15094.8|15092.8|15094.4|15092.4|2
1627268610000|2021-07-26 03:03:30|15094.3|15092.3|15094.6|15092.6|15094.6|15092.6|15093.5|15091.5|8
1627268620000|2021-07-26 03:03:40|15094.5|15092.5|15094.3|15092.3|15094.5|15092.5|15094.1|15092.1|9
1627268630000|2021-07-26 03:03:50|15094.1|15092.1|15094|15092|15094.1|15092.1|15093.5|15091.5|1
1627268640000|2021-07-26 03:04:00|15093.9|15091.9|15094|15092|15094|15092|15093.3|15091.3|3
1627268650000|2021-07-26 03:04:10|15093.9|15091.9|15093.8|15091.8|15094|15092|15093.8|15091.8|2
1627268660000|2021-07-26 03:04:20|15093.9|15091.9|15094.1|15092.1|15094.1|15092.1|15093.3|15091.3|3
1627268670000|2021-07-26 03:04:30|15094.5|15092.5|15094.5|15092.5|15094.6|15092.6|15094.5|15092.5|1
1627268680000|2021-07-26 03:04:40|15095|15093|15095.8|15093.8|15095.9|15093.9|15095|15093|1
1627268690000|2021-07-26 03:04:50|15095.9|15093.9|15097.1|15095.1|15097.1|15095.1|15095.9|15093.9|17
1627268700000|2021-07-26 03:05:00|15097.3|15095.3|15097.3|15095.3|15098|15096|15096.8|15094.8|10
1627268710000|2021-07-26 03:05:10|15097.1|15095.1|15096.3|15094.3|15097.1|15095.1|15096|15094|3
1627268720000|2021-07-26 03:05:20|15096.4|15094.4|15095|15093|15096.6|15094.6|15095|15093|5
1627268730000|2021-07-26 03:05:30|15094.9|15092.9|15094.3|15092.3|15095|15093|15094.3|15092.3|1
1627268740000|2021-07-26 03:05:40|15094.4|15092.4|15095|15093|15095|15093|15094.3|15092.3|10
1627268750000|2021-07-26 03:05:50|15094.9|15092.9|15095.5|15093.5|15095.6|15093.6|15094.9|15092.9|6
1627268760000|2021-07-26 03:06:00|15095.6|15093.6|15096|15094|15096.5|15094.5|15095.3|15093.3|9
1627268770000|2021-07-26 03:06:10|15096.1|15094.1|15095.6|15093.6|15096.3|15094.3|15095.6|15093.6|2
1627268780000|2021-07-26 03:06:20|15095.5|15093.5|15095.8|15093.8|15096.1|15094.1|15095.4|15093.4|2
1627268790000|2021-07-26 03:06:30|15095.6|15093.6|15095.6|15093.6|15096|15094|15095.6|15093.6|2
1627268800000|2021-07-26 03:06:40|15095.4|15093.4|15094.9|15092.9|15096|15094|15094.9|15092.9|1
1627268810000|2021-07-26 03:06:50|15094.5|15092.5|15094.3|15092.3|15094.5|15092.5|15094.3|15092.3|2
1627268820000|2021-07-26 03:07:00|15093.9|15091.9|15094.5|15092.5|15094.5|15092.5|15093.8|15091.8|16
1627268830000|2021-07-26 03:07:10|15094.6|15092.6|15094.4|15092.4|15094.8|15092.8|15094.4|15092.4|0
1627268840000|2021-07-26 03:07:20|15094.3|15092.3|15094.4|15092.4|15094.5|15092.5|15094|15092|6
1627268850000|2021-07-26 03:07:30|15094.8|15092.8|15094.6|15092.6|15094.8|15092.8|15094.3|15092.3|7
1627268860000|2021-07-26 03:07:40|15094.5|15092.5|15094.1|15092.1|15094.5|15092.5|15094.1|15092.1|3
1627268870000|2021-07-26 03:07:50|15094|15092|15094.8|15092.8|15094.8|15092.8|15094|15092|12
1627268880000|2021-07-26 03:08:00|15094.6|15092.6|15094.5|15092.5|15094.6|15092.6|15094.3|15092.3|3
1627268890000|2021-07-26 03:08:10|15094.6|15092.6|15095.5|15093.5|15095.5|15093.5|15094.6|15092.6|7
1627268900000|2021-07-26 03:08:20|15095.4|15093.4|15095|15093|15095.5|15093.5|15095|15093|2
1627268910000|2021-07-26 03:08:30|15095.1|15093.1|15095.4|15093.4|15095.6|15093.6|15095.1|15093.1|7
1627268920000|2021-07-26 03:08:40|15095.5|15093.5|15095.6|15093.6|15095.6|15093.6|15095|15093|2
1627268930000|2021-07-26 03:08:50|15095.5|15093.5|15095.3|15093.3|15095.6|15093.6|15094.8|15092.8|4
1627268940000|2021-07-26 03:09:00|15095.4|15093.4|15095|15093|15095.5|15093.5|15094.9|15092.9|0
1627268950000|2021-07-26 03:09:10|15095.1|15093.1|15096.1|15094.1|15096.1|15094.1|15095.1|15093.1|6
1627268960000|2021-07-26 03:09:20|15096|15094|15095.6|15093.6|15096|15094|15095.6|15093.6|2
1627268970000|2021-07-26 03:09:30|15095.8|15093.8|15095.6|15093.6|15095.8|15093.8|15095.6|15093.6|1
1627268980000|2021-07-26 03:09:40|15095.8|15093.8|15095.6|15093.6|15095.8|15093.8|15095.6|15093.6|0
1627268990000|2021-07-26 03:09:50|15095.8|15093.8|15095.9|15093.9|15096|15094|15095.8|15093.8|3
1627269000000|2021-07-26 03:10:00|15096|15094|15095.8|15093.8|15096.1|15094.1|15095.8|15093.8|3
1627269010000|2021-07-26 03:10:10|15095.6|15093.6|15095.4|15093.4|15095.6|15093.6|15095.4|15093.4|1
1627269020000|2021-07-26 03:10:20|15095.3|15093.3|15094.6|15092.6|15095.3|15093.3|15094.5|15092.5|1
1627269030000|2021-07-26 03:10:30|15094.8|15092.8|15095.3|15093.3|15095.3|15093.3|15094.5|15092.5|7
1627269040000|2021-07-26 03:10:40|15095.1|15093.1|15094|15092|15095.1|15093.1|15094|15092|3
1627269050000|2021-07-26 03:10:50|15093.9|15091.9|15094.5|15092.5|15094.5|15092.5|15093.8|15091.8|6
1627269060000|2021-07-26 03:11:00|15094.4|15092.4|15095.5|15093.5|15095.5|15093.5|15094.4|15092.4|3
1627269070000|2021-07-26 03:11:10|15095.6|15093.6|15095.5|15093.5|15096|15094|15095.5|15093.5|2
1627269080000|2021-07-26 03:11:20|15095.6|15093.6|15095.4|15093.4|15095.8|15093.8|15095|15093|4
1627269090000|2021-07-26 03:11:30|15095.5|15093.5|15096|15094|15096.5|15094.5|15095.3|15093.3|6
1627269100000|2021-07-26 03:11:40|15096.1|15094.1|15096.4|15094.4|15096.8|15094.8|15096.1|15094.1|8
1627269110000|2021-07-26 03:11:50|15096.3|15094.3|15094.8|15092.8|15096.3|15094.3|15094.8|15092.8|8
1627269120000|2021-07-26 03:12:00|15094.6|15092.6|15094.5|15092.5|15094.8|15092.8|15094.1|15092.1|7
1627269130000|2021-07-26 03:12:10|15094.6|15092.6|15095.8|15093.8|15095.8|15093.8|15094.5|15092.5|5
1627269140000|2021-07-26 03:12:20|15095.6|15093.6|15094.9|15092.9|15095.6|15093.6|15094.9|15092.9|1
1627269150000|2021-07-26 03:12:30|15094.5|15092.5|15094.6|15092.6|15094.6|15092.6|15094.1|15092.1|6
1627269160000|2021-07-26 03:12:40|15094.5|15092.5|15094.1|15092.1|15094.8|15092.8|15094.1|15092.1|3
1627269170000|2021-07-26 03:12:50|15094|15092|15094.1|15092.1|15094.3|15092.3|15093.8|15091.8|6
1627269180000|2021-07-26 03:13:00|15094|15092|15093.8|15091.8|15094.4|15092.4|15093.6|15091.6|5
1627269190000|2021-07-26 03:13:10|15093.6|15091.6|15093.9|15091.9|15094|15092|15093.4|15091.4|8
1627269200000|2021-07-26 03:13:20|15093.8|15091.8|15093.9|15091.9|15094.1|15092.1|15093.8|15091.8|6
1627269210000|2021-07-26 03:13:30|15093.5|15091.5|15093.5|15091.5|15094|15092|15093.3|15091.3|6
1627269220000|2021-07-26 03:13:40|15093|15091|15093.8|15091.8|15094.1|15092.1|15093|15091|7
1627269230000|2021-07-26 03:13:50|15093.9|15091.9|15093.6|15091.6|15093.9|15091.9|15093.6|15091.6|0
1627269240000|2021-07-26 03:14:00|15094|15092|15093.9|15091.9|15094.1|15092.1|15093.8|15091.8|5
1627269250000|2021-07-26 03:14:10|15093.8|15091.8|15094|15092|15094|15092|15093.3|15091.3|7
1627269260000|2021-07-26 03:14:20|15094.1|15092.1|15093.4|15091.4|15094.1|15092.1|15093.1|15091.1|3
1627269270000|2021-07-26 03:14:30|15093.5|15091.5|15093.9|15091.9|15094|15092|15093.3|15091.3|3
1627269280000|2021-07-26 03:14:40|15093.8|15091.8|15094|15092|15094.4|15092.4|15093.6|15091.6|5
1627269290000|2021-07-26 03:14:50|15093.9|15091.9|15093.8|15091.8|15094.5|15092.5|15093.5|15091.5|2
1627269300000|2021-07-26 03:15:00|15093.9|15091.9|15093.5|15091.5|15094|15092|15093.5|15091.5|5
1627269310000|2021-07-26 03:15:10|15093.4|15091.4|15092.6|15090.6|15093.4|15091.4|15092.6|15090.6|11
1627269320000|2021-07-26 03:15:20|15092.8|15090.8|15092.3|15090.3|15092.8|15090.8|15091.6|15089.6|17
1627269330000|2021-07-26 03:15:30|15092.1|15090.1|15092.3|15090.3|15092.3|15090.3|15091.9|15089.9|0
1627269340000|2021-07-26 03:15:40|15092.4|15090.4|15092.4|15090.4|15092.4|15090.4|15092.3|15090.3|1
1627269350000|2021-07-26 03:15:50|15092.5|15090.5|15092.4|15090.4|15092.5|15090.5|15092|15090|3
1627269360000|2021-07-26 03:16:00|15092.3|15090.3|15093.9|15091.9|15094.5|15092.5|15092.1|15090.1|10
1627269370000|2021-07-26 03:16:10|15093.8|15091.8|15095|15093|15095|15093|15093.8|15091.8|2
1627269380000|2021-07-26 03:16:20|15095.1|15093.1|15094.9|15092.9|15095.1|15093.1|15094.6|15092.6|14
1627269390000|2021-07-26 03:16:30|15094.8|15092.8|15094.4|15092.4|15095|15093|15094.3|15092.3|7
1627269400000|2021-07-26 03:16:40|15094.5|15092.5|15094.5|15092.5|15094.6|15092.6|15094.3|15092.3|1
1627269410000|2021-07-26 03:16:50|15094.6|15092.6|15096.3|15094.3|15096.5|15094.5|15094.6|15092.6|20
1627269420000|2021-07-26 03:17:00|15096.4|15094.4|15096.1|15094.1|15096.6|15094.6|15095.8|15093.8|17
1627269430000|2021-07-26 03:17:10|15096.3|15094.3|15095.8|15093.8|15096.5|15094.5|15095.8|15093.8|7
1627269440000|2021-07-26 03:17:20|15095.6|15093.6|15097.1|15095.1|15097.1|15095.1|15095.6|15093.6|12
1627269450000|2021-07-26 03:17:30|15097|15095|15097.1|15095.1|15097.4|15095.4|15097|15095|4
1627269460000|2021-07-26 03:17:40|15097|15095|15097.1|15095.1|15097.3|15095.3|15096.4|15094.4|11
1627269470000|2021-07-26 03:17:50|15097|15095|15097.8|15095.8|15098.4|15096.4|15097|15095|24
1627269480000|2021-07-26 03:18:00|15097.9|15095.9|15098.1|15096.1|15098.5|15096.5|15097.8|15095.8|6
1627269490000|2021-07-26 03:18:10|15098.3|15096.3|15098.1|15096.1|15098.4|15096.4|15097.8|15095.8|7
1627269500000|2021-07-26 03:18:20|15098|15096|15098.1|15096.1|15098.6|15096.6|15098|15096|7
1627269510000|2021-07-26 03:18:30|15098.3|15096.3|15098.5|15096.5|15098.6|15096.6|15098.3|15096.3|2
1627269520000|2021-07-26 03:18:40|15098.6|15096.6|15098.9|15096.9|15098.9|15096.9|15098.4|15096.4|10
1627269530000|2021-07-26 03:18:50|15098.8|15096.8|15098.9|15096.9|15099.3|15097.3|15098.8|15096.8|22
1627269540000|2021-07-26 03:19:00|15098.8|15096.8|15099|15097|15099.4|15097.4|15098.8|15096.8|5
1627269550000|2021-07-26 03:19:10|15099.1|15097.1|15099.6|15097.6|15099.6|15097.6|15099|15097|4
1627269560000|2021-07-26 03:19:20|15099.8|15097.8|15099.6|15097.6|15099.9|15097.9|15099.6|15097.6|4
1627269570000|2021-07-26 03:19:30|15099.4|15097.4|15099|15097|15099.4|15097.4|15099|15097|5
1627269580000|2021-07-26 03:19:40|15098.9|15096.9|15098.4|15096.4|15098.9|15096.9|15098.1|15096.1|6
1627269590000|2021-07-26 03:19:50|15098.3|15096.3|15098.5|15096.5|15098.8|15096.8|15098.3|15096.3|0
1627269600000|2021-07-26 03:20:00|15098.6|15096.6|15099.4|15097.4|15099.4|15097.4|15098.5|15096.5|3
1627269610000|2021-07-26 03:20:10|15099.5|15097.5|15099.6|15097.6|15099.6|15097.6|15099|15097|7
1627269620000|2021-07-26 03:20:20|15099.8|15097.8|15099.4|15097.4|15099.9|15097.9|15099.3|15097.3|6
1627269630000|2021-07-26 03:20:30|15099.5|15097.5|15099.6|15097.6|15099.6|15097.6|15099.3|15097.3|0
1627269640000|2021-07-26 03:20:40|15099.8|15097.8|15099.1|15097.1|15099.9|15097.9|15099.1|15097.1|16
1627269650000|2021-07-26 03:20:50|15099|15097|15099.6|15097.6|15099.8|15097.8|15098.9|15096.9|3
1627269660000|2021-07-26 03:21:00|15099.5|15097.5|15099.1|15097.1|15099.6|15097.6|15099.1|15097.1|1
1627269670000|2021-07-26 03:21:10|15099.3|15097.3|15099.5|15097.5|15100.1|15098.1|15099.3|15097.3|8
1627269680000|2021-07-26 03:21:20|15099.4|15097.4|15099.5|15097.5|15100.5|15098.5|15099.4|15097.4|38
1627269690000|2021-07-26 03:21:30|15099.4|15097.4|15099.1|15097.1|15099.4|15097.4|15099|15097|2
1627269700000|2021-07-26 03:21:40|15099|15097|15098.9|15096.9|15099.3|15097.3|15098.9|15096.9|1
1627269710000|2021-07-26 03:21:50|15098.8|15096.8|15099.5|15097.5|15099.5|15097.5|15098.1|15096.1|6
1627269720000|2021-07-26 03:22:00|15099.3|15097.3|15099.3|15097.3|15099.6|15097.6|15099|15097|7
1627269730000|2021-07-26 03:22:10|15099.1|15097.1|15099.1|15097.1|15099.1|15097.1|15098.8|15096.8|0
1627269740000|2021-07-26 03:22:20|15098.9|15096.9|15099|15097|15099|15097|15098.9|15096.9|1
1627269750000|2021-07-26 03:22:30|15098.9|15096.9|15099.1|15097.1|15099.1|15097.1|15098.8|15096.8|0
1627269760000|2021-07-26 03:22:40|15099.3|15097.3|15099.1|15097.1|15099.5|15097.5|15099.1|15097.1|5
1627269770000|2021-07-26 03:22:50|15099.3|15097.3|15099|15097|15099.3|15097.3|15098.9|15096.9|0
1627269780000|2021-07-26 03:23:00|15099.1|15097.1|15099|15097|15099.1|15097.1|15098.9|15096.9|1
1627269790000|2021-07-26 03:23:10|15099.1|15097.1|15099.4|15097.4|15099.5|15097.5|15099.1|15097.1|0
1627269800000|2021-07-26 03:23:20|15099.5|15097.5|15099.6|15097.6|15100|15098|15099.3|15097.3|7
1627269810000|2021-07-26 03:23:30|15099.5|15097.5|15099.1|15097.1|15099.5|15097.5|15099|15097|0
1627269820000|2021-07-26 03:23:40|15099.3|15097.3|15100|15098|15100|15098|15099.3|15097.3|1
1627269830000|2021-07-26 03:23:50|15099.9|15097.9|15099|15097|15099.9|15097.9|15099|15097|1
1627269840000|2021-07-26 03:24:00|15099.1|15097.1|15099|15097|15099.4|15097.4|15098.6|15096.6|5
1627269850000|2021-07-26 03:24:10|15099.1|15097.1|15099.5|15097.5|15100|15098|15099.1|15097.1|8
1627269860000|2021-07-26 03:24:20|15099.6|15097.6|15099.9|15097.9|15100|15098|15099.6|15097.6|2
1627269870000|2021-07-26 03:24:30|15100|15098|15100.1|15098.1|15100.6|15098.6|15099.9|15097.9|8
1627269880000|2021-07-26 03:24:40|15100|15098|15101.1|15099.1|15101.3|15099.3|15100|15098|17
1627269890000|2021-07-26 03:24:50|15100.8|15098.8|15101.3|15099.3|15101.3|15099.3|15100.6|15098.6|9
1627269900000|2021-07-26 03:25:00|15101.1|15099.1|15101.1|15099.1|15101.4|15099.4|15100.9|15098.9|5
1627269910000|2021-07-26 03:25:10|15101|15099|15101.4|15099.4|15101.4|15099.4|15101|15099|1
1627269920000|2021-07-26 03:25:20|15101.6|15099.6|15101.1|15099.1|15101.6|15099.6|15100.5|15098.5|13
1627269930000|2021-07-26 03:25:30|15101|15099|15100.6|15098.6|15101.1|15099.1|15100|15098|4
1627269940000|2021-07-26 03:25:40|15100.8|15098.8|15100.6|15098.6|15101|15099|15100.5|15098.5|9
1627269950000|2021-07-26 03:25:50|15100.8|15098.8|15100.6|15098.6|15101.1|15099.1|15100.6|15098.6|4
1627269960000|2021-07-26 03:26:00|15100.8|15098.8|15100.9|15098.9|15101.1|15099.1|15100.6|15098.6|3
1627269970000|2021-07-26 03:26:10|15100.8|15098.8|15100.9|15098.9|15101|15099|15100.5|15098.5|2
1627269980000|2021-07-26 03:26:20|15100.8|15098.8|15100.1|15098.1|15100.9|15098.9|15100.1|15098.1|13
1627269990000|2021-07-26 03:26:30|15100.3|15098.3|15100.6|15098.6|15100.6|15098.6|15100.3|15098.3|6
1627270000000|2021-07-26 03:26:40|15100.4|15098.4|15099.8|15097.8|15100.4|15098.4|15099.8|15097.8|5
1627270010000|2021-07-26 03:26:50|15099.9|15097.9|15099.6|15097.6|15100|15098|15099.6|15097.6|0
1627270020000|2021-07-26 03:27:00|15099.3|15097.3|15098.3|15096.3|15099.3|15097.3|15098.1|15096.1|19
1627270030000|2021-07-26 03:27:10|15098.1|15096.1|15098.3|15096.3|15098.3|15096.3|15097.9|15095.9|16
1627270040000|2021-07-26 03:27:20|15098.1|15096.1|15097.9|15095.9|15098.1|15096.1|15097.6|15095.6|4
1627270050000|2021-07-26 03:27:30|15097.8|15095.8|15098.6|15096.6|15098.8|15096.8|15097.5|15095.5|5
1627270060000|2021-07-26 03:27:40|15098.5|15096.5|15098.5|15096.5|15098.5|15096.5|15098|15096|1
1627270070000|2021-07-26 03:27:50|15098.4|15096.4|15098.5|15096.5|15098.9|15096.9|15098.4|15096.4|2
1627270080000|2021-07-26 03:28:00|15098.6|15096.6|15098.8|15096.8|15098.8|15096.8|15098.3|15096.3|1
1627270090000|2021-07-26 03:28:10|15098.5|15096.5|15098|15096|15098.9|15096.9|15098|15096|7
1627270100000|2021-07-26 03:28:20|15098.1|15096.1|15098.3|15096.3|15098.5|15096.5|15098.1|15096.1|0
1627270110000|2021-07-26 03:28:30|15098.4|15096.4|15098.5|15096.5|15099.5|15097.5|15098.3|15096.3|7
1627270120000|2021-07-26 03:28:40|15098.6|15096.6|15099|15097|15099|15097|15098.5|15096.5|2
1627270130000|2021-07-26 03:28:50|15099.1|15097.1|15098.8|15096.8|15099.5|15097.5|15098.8|15096.8|0
1627270140000|2021-07-26 03:29:00|15098.9|15096.9|15099|15097|15099.1|15097.1|15098.9|15096.9|1
1627270150000|2021-07-26 03:29:10|15099.1|15097.1|15099|15097|15099.1|15097.1|15099|15097|2
1627270160000|2021-07-26 03:29:20|15098.9|15096.9|15098.1|15096.1|15098.9|15096.9|15098.1|15096.1|2
1627270170000|2021-07-26 03:29:30|15098.3|15096.3|15097.8|15095.8|15098.3|15096.3|15097.3|15095.3|9
1627270180000|2021-07-26 03:29:40|15097.6|15095.6|15097.9|15095.9|15097.9|15095.9|15097.6|15095.6|1
1627270190000|2021-07-26 03:29:50|15097.8|15095.8|15097.3|15095.3|15097.8|15095.8|15097.3|15095.3|1
1627270200000|2021-07-26 03:30:00|15097.1|15095.1|15097.1|15095.1|15097.1|15095.1|15096.8|15094.8|11
1627270210000|2021-07-26 03:30:10|15097.3|15095.3|15096.6|15094.6|15097.4|15095.4|15096.6|15094.6|5
1627270220000|2021-07-26 03:30:20|15096.8|15094.8|15096.6|15094.6|15096.8|15094.8|15096.6|15094.6|8
1627270230000|2021-07-26 03:30:30|15096.5|15094.5|15097.4|15095.4|15097.6|15095.6|15096.5|15094.5|5
1627270240000|2021-07-26 03:30:40|15097.3|15095.3|15096.8|15094.8|15097.3|15095.3|15096.6|15094.6|7
1627270250000|2021-07-26 03:30:50|15096.6|15094.6|15096.1|15094.1|15096.8|15094.8|15096.1|15094.1|8
1627270260000|2021-07-26 03:31:00|15096.3|15094.3|15097.5|15095.5|15097.6|15095.6|15096.3|15094.3|8
1627270270000|2021-07-26 03:31:10|15097.4|15095.4|15097|15095|15097.5|15095.5|15096.8|15094.8|0
1627270280000|2021-07-26 03:31:20|15096.9|15094.9|15096.8|15094.8|15097.4|15095.4|15096.4|15094.4|2
1627270290000|2021-07-26 03:31:30|15096.6|15094.6|15096.9|15094.9|15096.9|15094.9|15096.6|15094.6|3
1627270300000|2021-07-26 03:31:40|15097|15095|15097.3|15095.3|15097.5|15095.5|15097|15095|2
1627270310000|2021-07-26 03:31:50|15097.4|15095.4|15097.6|15095.6|15097.8|15095.8|15097.3|15095.3|9
1627270320000|2021-07-26 03:32:00|15097.8|15095.8|15097|15095|15097.8|15095.8|15097|15095|3
1627270330000|2021-07-26 03:32:10|15097.1|15095.1|15096.4|15094.4|15097.5|15095.5|15096.4|15094.4|3
1627270340000|2021-07-26 03:32:20|15096.6|15094.6|15097.5|15095.5|15097.5|15095.5|15096.6|15094.6|7
1627270350000|2021-07-26 03:32:30|15097.6|15095.6|15096.9|15094.9|15097.8|15095.8|15096.8|15094.8|7
1627270360000|2021-07-26 03:32:40|15096.8|15094.8|15096.5|15094.5|15096.8|15094.8|15096.4|15094.4|1
1627270370000|2021-07-26 03:32:50|15096.6|15094.6|15097.1|15095.1|15097.1|15095.1|15096.4|15094.4|1
1627270380000|2021-07-26 03:33:00|15097.4|15095.4|15097.8|15095.8|15097.8|15095.8|15096.9|15094.9|4
1627270390000|2021-07-26 03:33:10|15098.1|15096.1|15097.6|15095.6|15098.3|15096.3|15097.5|15095.5|9
1627270400000|2021-07-26 03:33:20|15097.5|15095.5|15097.6|15095.6|15097.6|15095.6|15097.1|15095.1|1
1627270410000|2021-07-26 03:33:30|15097.5|15095.5|15097.6|15095.6|15097.6|15095.6|15097.4|15095.4|1
1627270420000|2021-07-26 03:33:40|15097.8|15095.8|15098.4|15096.4|15098.5|15096.5|15097.8|15095.8|7
1627270430000|2021-07-26 03:33:50|15098.5|15096.5|15098.4|15096.4|15098.8|15096.8|15098.3|15096.3|3
1627270440000|2021-07-26 03:34:00|15098.5|15096.5|15098.8|15096.8|15099.4|15097.4|15098.5|15096.5|10
1627270450000|2021-07-26 03:34:10|15098.9|15096.9|15098.9|15096.9|15099.4|15097.4|15098.5|15096.5|1
1627270460000|2021-07-26 03:34:20|15099|15097|15099.9|15097.9|15099.9|15097.9|15099|15097|11
1627270470000|2021-07-26 03:34:30|15100|15098|15101.1|15099.1|15101.1|15099.1|15100|15098|13
1627270480000|2021-07-26 03:34:40|15101|15099|15100.3|15098.3|15101|15099|15100.3|15098.3|10
1627270490000|2021-07-26 03:34:50|15100.4|15098.4|15100.1|15098.1|15100.4|15098.4|15100.1|15098.1|3
1627270500000|2021-07-26 03:35:00|15100|15098|15099.5|15097.5|15100|15098|15099.4|15097.4|4
1627270510000|2021-07-26 03:35:10|15099.6|15097.6|15099.5|15097.5|15099.6|15097.6|15099.3|15097.3|1
1627270520000|2021-07-26 03:35:20|15099.6|15097.6|15099.1|15097.1|15099.6|15097.6|15098.6|15096.6|6
1627270530000|2021-07-26 03:35:30|15099.3|15097.3|15098.9|15096.9|15099.4|15097.4|15098.9|15096.9|0
1627270540000|2021-07-26 03:35:40|15099|15097|15099|15097|15099|15097|15098.8|15096.8|1
1627270550000|2021-07-26 03:35:50|15098.8|15096.8|15099|15097|15099|15097|15098.8|15096.8|1
1627270560000|2021-07-26 03:36:00|15098.9|15096.9|15098.8|15096.8|15099|15097|15098.8|15096.8|2
1627270570000|2021-07-26 03:36:10|15098.9|15096.9|15098.9|15096.9|15098.9|15096.9|15098.8|15096.8|0
1627270580000|2021-07-26 03:36:20|15098.8|15096.8|15097.6|15095.6|15099.1|15097.1|15097.6|15095.6|24
1627270590000|2021-07-26 03:36:30|15097.8|15095.8|15097.8|15095.8|15097.8|15095.8|15097.6|15095.6|1
1627270600000|2021-07-26 03:36:40|15097.9|15095.9|15098.1|15096.1|15098.3|15096.3|15097.8|15095.8|2
1627270610000|2021-07-26 03:36:50|15097.8|15095.8|15098.1|15096.1|15098.1|15096.1|15097.8|15095.8|1
1627270620000|2021-07-26 03:37:00|15098|15096|15097.9|15095.9|15098|15096|15097.9|15095.9|1
1627270630000|2021-07-26 03:37:10|15098|15096|15097.8|15095.8|15098.5|15096.5|15097.8|15095.8|6
1627270640000|2021-07-26 03:37:20|15097.9|15095.9|15097.8|15095.8|15097.9|15095.9|15097.6|15095.6|0
1627270650000|2021-07-26 03:37:30|15097.6|15095.6|15097.8|15095.8|15097.8|15095.8|15097.6|15095.6|0
1627270660000|2021-07-26 03:37:40|15097.6|15095.6|15097.8|15095.8|15097.8|15095.8|15097.6|15095.6|4
1627270670000|2021-07-26 03:37:50|15097.6|15095.6|15097.8|15095.8|15097.8|15095.8|15097.5|15095.5|4
1627270680000|2021-07-26 03:38:00|15097.3|15095.3|15096.9|15094.9|15097.3|15095.3|15096.9|15094.9|3
1627270690000|2021-07-26 03:38:10|15097|15095|15097|15095|15097.3|15095.3|15097|15095|0
1627270700000|2021-07-26 03:38:20|15097.1|15095.1|15096.9|15094.9|15097.1|15095.1|15096.9|15094.9|1
1627270710000|2021-07-26 03:38:30|15096.4|15094.4|15095.9|15093.9|15096.4|15094.4|15095.9|15093.9|14
1627270720000|2021-07-26 03:38:40|15095.8|15093.8|15095.5|15093.5|15095.9|15093.9|15095.5|15093.5|18
1627270730000|2021-07-26 03:38:50|15095.4|15093.4|15095.5|15093.5|15096.1|15094.1|15095.4|15093.4|6
1627270740000|2021-07-26 03:39:00|15095.6|15093.6|15094.9|15092.9|15095.8|15093.8|15094.4|15092.4|8
1627270750000|2021-07-26 03:39:10|15094.8|15092.8|15094.9|15092.9|15095|15093|15094.5|15092.5|24
1627270760000|2021-07-26 03:39:20|15095|15093|15095.4|15093.4|15095.4|15093.4|15094.9|15092.9|13
1627270770000|2021-07-26 03:39:30|15095.5|15093.5|15095.6|15093.6|15095.6|15093.6|15095.5|15093.5|3
1627270780000|2021-07-26 03:39:40|||||||||3
1627270790000|2021-07-26 03:39:50|15095.5|15093.5|15095.8|15093.8|15095.8|15093.8|15095.5|15093.5|6
1627270800000|2021-07-26 03:40:00|15095.6|15093.6|15095.1|15093.1|15095.6|15093.6|15095|15093|7
1627270810000|2021-07-26 03:40:10|15095.3|15093.3|15096.1|15094.1|15096.1|15094.1|15095.3|15093.3|4
1627270830000|2021-07-26 03:40:30|15096|15094|15096.1|15094.1|15096.1|15094.1|15095.8|15093.8|1
1627270840000|2021-07-26 03:40:40|15096|15094|15095.9|15093.9|15096.1|15094.1|15095.6|15093.6|10
1627270850000|2021-07-26 03:40:50|15096|15094|15096|15094|15096.1|15094.1|15095.8|15093.8|6
1627270860000|2021-07-26 03:41:00|15095.9|15093.9|15095.9|15093.9|15096|15094|15095.6|15093.6|9
1627270870000|2021-07-26 03:41:10|15095.8|15093.8|15095.5|15093.5|15095.9|15093.9|15095.5|15093.5|17
1627270880000|2021-07-26 03:41:20|15095.6|15093.6|15096|15094|15096|15094|15095.6|15093.6|7
1627270890000|2021-07-26 03:41:30|15095.8|15093.8|15095.8|15093.8|15095.9|15093.9|15095.8|15093.8|1
1627270900000|2021-07-26 03:41:40|15095.9|15093.9|15095.6|15093.6|15095.9|15093.9|15095.5|15093.5|2
1627270910000|2021-07-26 03:41:50|15095.5|15093.5|15095.4|15093.4|15095.5|15093.5|15095.1|15093.1|3
1627270920000|2021-07-26 03:42:00|15095.5|15093.5|15095.1|15093.1|15095.6|15093.6|15095.1|15093.1|2
1627270930000|2021-07-26 03:42:10|15095|15093|15094.9|15092.9|15095|15093|15094.8|15092.8|5
1627270940000|2021-07-26 03:42:20|15095|15093|15094.9|15092.9|15095|15093|15094.9|15092.9|1
1627270950000|2021-07-26 03:42:30|15094.8|15092.8|15094.6|15092.6|15095|15093|15094.6|15092.6|4
1627270960000|2021-07-26 03:42:40|15094.4|15092.4|15094.1|15092.1|15094.5|15092.5|15094.1|15092.1|9
1627270970000|2021-07-26 03:42:50|15094.3|15092.3|15094.4|15092.4|15094.4|15092.4|15094.3|15092.3|2
1627270980000|2021-07-26 03:43:00|15094.3|15092.3|15093.5|15091.5|15094.3|15092.3|15093.4|15091.4|19
1627270990000|2021-07-26 03:43:10|15093.8|15091.8|15094.4|15092.4|15094.4|15092.4|15093.5|15091.5|9
1627271000000|2021-07-26 03:43:20|15094.3|15092.3|15094.5|15092.5|15094.5|15092.5|15094.1|15092.1|3
1627271010000|2021-07-26 03:43:30|15094.4|15092.4|15096.1|15094.1|15096.4|15094.4|15094.4|15092.4|18
1627271020000|2021-07-26 03:43:40|15096.3|15094.3|15094.9|15092.9|15096.6|15094.6|15094.5|15092.5|16
1627271030000|2021-07-26 03:43:50|15094.8|15092.8|15094.5|15092.5|15094.9|15092.9|15094.3|15092.3|2
1627271040000|2021-07-26 03:44:00|15094.4|15092.4|15094.5|15092.5|15094.5|15092.5|15094|15092|3
1627271050000|2021-07-26 03:44:10|15094.6|15092.6|15094|15092|15094.8|15092.8|15093.9|15091.9|3
1627271060000|2021-07-26 03:44:20|15093.9|15091.9|15094.5|15092.5|15094.5|15092.5|15093.4|15091.4|15
1627271070000|2021-07-26 03:44:30|15094.4|15092.4|15094.4|15092.4|15094.5|15092.5|15094.3|15092.3|2
1627271080000|2021-07-26 03:44:40|15094.3|15092.3|15094.1|15092.1|15094.4|15092.4|15094|15092|3
1627271090000|2021-07-26 03:44:50|15094|15092|15094|15092|15094.1|15092.1|15093.5|15091.5|3
1627271100000|2021-07-26 03:45:00|15094.1|15092.1|15094.4|15092.4|15094.4|15092.4|15093.8|15091.8|11
1627271110000|2021-07-26 03:45:10|15094.3|15092.3|15094.9|15092.9|15095|15093|15094.3|15092.3|8
1627271120000|2021-07-26 03:45:20|15095|15093|15094.9|15092.9|15095|15093|15094.8|15092.8|1
1627271140000|2021-07-26 03:45:40|15094.8|15092.8|15095.6|15093.6|15095.6|15093.6|15094.6|15092.6|8
1627271150000|2021-07-26 03:45:50|15095.5|15093.5|15094.8|15092.8|15095.5|15093.5|15094.8|15092.8|3
1627271160000|2021-07-26 03:46:00|15094.6|15092.6|15095|15093|15095|15093|15094.3|15092.3|7
1627271170000|2021-07-26 03:46:10|15094.9|15092.9|15095|15093|15095|15093|15094.9|15092.9|0
1627271180000|2021-07-26 03:46:20|15094.9|15092.9|15095|15093|15095.1|15093.1|15094.4|15092.4|4
1627271190000|2021-07-26 03:46:30|15095.1|15093.1|15095|15093|15095.6|15093.6|15095|15093|1
1627271200000|2021-07-26 03:46:40|15094.9|15092.9|15095.5|15093.5|15095.5|15093.5|15094.8|15092.8|0
1627271210000|2021-07-26 03:46:50|15095.4|15093.4|15095.5|15093.5|15095.6|15093.6|15095.3|15093.3|1
1627271220000|2021-07-26 03:47:00|15095.4|15093.4|15094.9|15092.9|15095.5|15093.5|15094.6|15092.6|1
1627271230000|2021-07-26 03:47:10|15095|15093|15095.5|15093.5|15095.5|15093.5|15095|15093|3
1627271240000|2021-07-26 03:47:20|15095.4|15093.4|15095|15093|15095.5|15093.5|15094.8|15092.8|1
1627271250000|2021-07-26 03:47:30|15094.9|15092.9|15094.8|15092.8|15094.9|15092.9|15094.8|15092.8|0
1627271260000|2021-07-26 03:47:40|15094.6|15092.6|15094.9|15092.9|15094.9|15092.9|15094.6|15092.6|0
1627271270000|2021-07-26 03:47:50|15095|15093|15095|15093|15095.3|15093.3|15095|15093|1
1627271280000|2021-07-26 03:48:00|15094.9|15092.9|15095.5|15093.5|15095.5|15093.5|15094.6|15092.6|5
1627271290000|2021-07-26 03:48:10|15095.4|15093.4|15095.1|15093.1|15095.5|15093.5|15095|15093|0
1627271310000|2021-07-26 03:48:30|15095.3|15093.3|15095.3|15093.3|15095.4|15093.4|15095|15093|4
1627271320000|2021-07-26 03:48:40|15095.4|15093.4|15094.9|15092.9|15095.4|15093.4|15094.9|15092.9|1
1627271330000|2021-07-26 03:48:50|15094.8|15092.8|15094.8|15092.8|15095|15093|15094.6|15092.6|2
1627271340000|2021-07-26 03:49:00|15094.9|15092.9|15094.9|15092.9|15094.9|15092.9|15094.5|15092.5|1
1627271350000|2021-07-26 03:49:10|15094.8|15092.8|15095.3|15093.3|15095.3|15093.3|15094.6|15092.6|4
1627271360000|2021-07-26 03:49:20|15095.1|15093.1|15095|15093|15095.5|15093.5|15094.8|15092.8|0
1627271370000|2021-07-26 03:49:30|15094.9|15092.9|15094.6|15092.6|15095.3|15093.3|15094.6|15092.6|1
1627271380000|2021-07-26 03:49:40|15094.5|15092.5|15094.1|15092.1|15094.5|15092.5|15094.1|15092.1|6
1627271390000|2021-07-26 03:49:50|15094.3|15092.3|15093.6|15091.6|15094.3|15092.3|15093.6|15091.6|2
1627271400000|2021-07-26 03:50:00|15093.8|15091.8|15094|15092|15094.3|15092.3|15093.5|15091.5|17
1627271410000|2021-07-26 03:50:10|15093.9|15091.9|15093.6|15091.6|15094|15092|15093.6|15091.6|0
1627271420000|2021-07-26 03:50:20|15093.8|15091.8|15094.1|15092.1|15094.3|15092.3|15093.5|15091.5|6
1627271430000|2021-07-26 03:50:30|15094|15092|15093.9|15091.9|15094.3|15092.3|15093.9|15091.9|2
1627271440000|2021-07-26 03:50:40|15093.8|15091.8|15093.6|15091.6|15093.9|15091.9|15093.6|15091.6|2
1627271450000|2021-07-26 03:50:50|15093.5|15091.5|15093.6|15091.6|15093.8|15091.8|15093.5|15091.5|4
1627271460000|2021-07-26 03:51:00|15093.8|15091.8|15093.6|15091.6|15094|15092|15093.4|15091.4|2
1627271470000|2021-07-26 03:51:10|15093.8|15091.8|15094|15092|15094|15092|15093.8|15091.8|1
1627271480000|2021-07-26 03:51:20|15093.9|15091.9|15094|15092|15094.3|15092.3|15093.5|15091.5|1
1627271490000|2021-07-26 03:51:30|15093.9|15091.9|15094.3|15092.3|15094.4|15092.4|15093.9|15091.9|7
1627271500000|2021-07-26 03:51:40|15094.4|15092.4|15095|15093|15095|15093|15094.3|15092.3|3
1627271510000|2021-07-26 03:51:50|15094.9|15092.9|15094.8|15092.8|15095.1|15093.1|15094.6|15092.6|9
1627271520000|2021-07-26 03:52:00|15094.9|15092.9|15094.3|15092.3|15095.1|15093.1|15094.1|15092.1|2
1627271530000|2021-07-26 03:52:10|15094.1|15092.1|15093.9|15091.9|15094.4|15092.4|15093.6|15091.6|4
1627271540000|2021-07-26 03:52:20|15094|15092|15094.1|15092.1|15094.3|15092.3|15093.9|15091.9|1
1627271550000|2021-07-26 03:52:30|15094|15092|15093.6|15091.6|15094|15092|15093.6|15091.6|2
1627271560000|2021-07-26 03:52:40|15093.4|15091.4|15093.9|15091.9|15094.1|15092.1|15093.4|15091.4|13
1627271570000|2021-07-26 03:52:50|15093.8|15091.8|15094|15092|15094|15092|15093.6|15091.6|0
1627271580000|2021-07-26 03:53:00|15093.5|15091.5|15093.6|15091.6|15093.6|15091.6|15093.1|15091.1|5
1627271590000|2021-07-26 03:53:10|15093.5|15091.5|15093.5|15091.5|15093.5|15091.5|15093|15091|10
1627271600000|2021-07-26 03:53:20|15093.1|15091.1|15092.9|15090.9|15093.1|15091.1|15092.6|15090.6|3
1627271610000|2021-07-26 03:53:30|15092.6|15090.6|15092.6|15090.6|15093|15091|15092.5|15090.5|6
1627271620000|2021-07-26 03:53:40|15092.5|15090.5|15092.5|15090.5|15092.6|15090.6|15092.4|15090.4|17
1627271630000|2021-07-26 03:53:50|15092.4|15090.4|15091.5|15089.5|15092.4|15090.4|15091|15089|58
1627271640000|2021-07-26 03:54:00|15091.4|15089.4|15090.3|15088.3|15091.4|15089.4|15090.3|15088.3|25
1627271650000|2021-07-26 03:54:10|15090.1|15088.1|15089.6|15087.6|15090.4|15088.4|15089.1|15087.1|36
1627271660000|2021-07-26 03:54:20|15089.9|15087.9|15090.1|15088.1|15090.1|15088.1|15089.4|15087.4|27
1627271670000|2021-07-26 03:54:30|15090|15088|15089.8|15087.8|15090.9|15088.9|15089.8|15087.8|25
1627271680000|2021-07-26 03:54:40|15090|15088|15090.3|15088.3|15090.4|15088.4|15089.4|15087.4|8
1627271690000|2021-07-26 03:54:50|15090.6|15088.6|15091.4|15089.4|15091.4|15089.4|15090.4|15088.4|13
1627271700000|2021-07-26 03:55:00|15091.3|15089.3|15090.6|15088.6|15091.5|15089.5|15090.5|15088.5|24
1627271710000|2021-07-26 03:55:10|15090.8|15088.8|15091.3|15089.3|15091.3|15089.3|15090.5|15088.5|2
1627271720000|2021-07-26 03:55:20|15091.1|15089.1|15091.8|15089.8|15091.8|15089.8|15091|15089|4
1627271730000|2021-07-26 03:55:30|15091.9|15089.9|15091.5|15089.5|15092.1|15090.1|15091.5|15089.5|1
1627271740000|2021-07-26 03:55:40|15091.4|15089.4|15090.4|15088.4|15091.4|15089.4|15090.3|15088.3|5
1627271750000|2021-07-26 03:55:50|15090.1|15088.1|15089.3|15087.3|15090.1|15088.1|15089.3|15087.3|3
1627271760000|2021-07-26 03:56:00|15089|15087|15090.9|15088.9|15090.9|15088.9|15089|15087|13
1627271770000|2021-07-26 03:56:10|15090.8|15088.8|15091|15089|15091.4|15089.4|15090.8|15088.8|4
1627271780000|2021-07-26 03:56:20|15090.8|15088.8|15091.5|15089.5|15091.6|15089.6|15090.8|15088.8|5
1627271790000|2021-07-26 03:56:30|15091.4|15089.4|15092.3|15090.3|15092.3|15090.3|15091.3|15089.3|3
1627271800000|2021-07-26 03:56:40|15092|15090|15091.6|15089.6|15092|15090|15091.6|15089.6|2
1627271810000|2021-07-26 03:56:50|15091.5|15089.5|15091.5|15089.5|15092|15090|15091.5|15089.5|3
1627271820000|2021-07-26 03:57:00|15091.6|15089.6|15091.9|15089.9|15091.9|15089.9|15091.6|15089.6|1
1627271830000|2021-07-26 03:57:10|15092|15090|15092.5|15090.5|15093.5|15091.5|15092|15090|22
1627271840000|2021-07-26 03:57:20|15092.9|15090.9|15093.5|15091.5|15093.6|15091.6|15092.3|15090.3|16
1627271850000|2021-07-26 03:57:30|15093.4|15091.4|15094.4|15092.4|15094.4|15092.4|15093.4|15091.4|5
1627271860000|2021-07-26 03:57:40|15094.3|15092.3|15093.5|15091.5|15094.3|15092.3|15093.5|15091.5|4
1627271870000|2021-07-26 03:57:50|15093.6|15091.6|15094.1|15092.1|15094.3|15092.3|15093.5|15091.5|7
1627271880000|2021-07-26 03:58:00|15094|15092|15093.4|15091.4|15094|15092|15093.4|15091.4|13
1627271890000|2021-07-26 03:58:10|15094|15092|15093.8|15091.8|15094.1|15092.1|15093.6|15091.6|3
1627271900000|2021-07-26 03:58:20|15093.9|15091.9|15093.9|15091.9|15094|15092|15093.8|15091.8|4
1627271910000|2021-07-26 03:58:30|15093.8|15091.8|15093.5|15091.5|15093.8|15091.8|15092.8|15090.8|13
1627271920000|2021-07-26 03:58:40|15093.6|15091.6|15093.5|15091.5|15093.8|15091.8|15093|15091|4
1627271930000|2021-07-26 03:58:50|15093.6|15091.6|15094|15092|15094.1|15092.1|15093.5|15091.5|8
1627271940000|2021-07-26 03:59:00|15093.9|15091.9|15094.4|15092.4|15094.4|15092.4|15093.8|15091.8|1
1627271950000|2021-07-26 03:59:10|15094.5|15092.5|15094.6|15092.6|15094.6|15092.6|15094.5|15092.5|2
1627271960000|2021-07-26 03:59:20|15094.3|15092.3|15093.9|15091.9|15094.3|15092.3|15093.9|15091.9|3
1627271970000|2021-07-26 03:59:30|15094|15092|15095.4|15093.4|15095.4|15093.4|15094|15092|19
1627271980000|2021-07-26 03:59:40|15095.1|15093.1|15095.1|15093.1|15095.4|15093.4|15095.1|15093.1|4
1627271990000|2021-07-26 03:59:50|15095.4|15093.4|15095.6|15093.6|15095.8|15093.8|15095.4|15093.4|14
1627272000000|2021-07-26 04:00:00|15096.6|15094.6|15096.9|15094.9|15097.1|15095.1|15096.3|15094.3|56
1627272010000|2021-07-26 04:00:10|15097|15095|15096.5|15094.5|15097|15095|15096.4|15094.4|5
1627272020000|2021-07-26 04:00:20|15096.6|15094.6|15096.9|15094.9|15096.9|15094.9|15096.4|15094.4|8
1627272030000|2021-07-26 04:00:30|15097|15095|15096.9|15094.9|15097|15095|15096.9|15094.9|2
1627272040000|2021-07-26 04:00:40|15097|15095|15096.6|15094.6|15097|15095|15096.6|15094.6|5
1627272050000|2021-07-26 04:00:50|15096.8|15094.8|15098.1|15096.1|15098.1|15096.1|15096.8|15094.8|27
1627272060000|2021-07-26 04:01:00|15098|15096|15097.5|15095.5|15098.3|15096.3|15097.5|15095.5|22
1627272070000|2021-07-26 04:01:10|15097.4|15095.4|15097.4|15095.4|15097.4|15095.4|15097|15095|5
1627272080000|2021-07-26 04:01:20|15097.3|15095.3|15097.4|15095.4|15097.5|15095.5|15097.3|15095.3|4
1627272090000|2021-07-26 04:01:30|15097.5|15095.5|15097.6|15095.6|15097.8|15095.8|15097.4|15095.4|4
1627272100000|2021-07-26 04:01:40|15097.5|15095.5|15097.6|15095.6|15097.6|15095.6|15097.4|15095.4|1
1627272110000|2021-07-26 04:01:50|||||||||1
1627272120000|2021-07-26 04:02:00|15097.4|15095.4|15096.5|15094.5|15097.4|15095.4|15096.4|15094.4|12
1627272130000|2021-07-26 04:02:10|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|15096|15094|4
1627272140000|2021-07-26 04:02:20|15096.5|15094.5|15096.4|15094.4|15096.5|15094.5|15096.4|15094.4|0
1627272150000|2021-07-26 04:02:30|15096.1|15094.1|15095.6|15093.6|15096.1|15094.1|15095.6|15093.6|5
1627272160000|2021-07-26 04:02:40|15095.8|15093.8|15095.8|15093.8|15095.9|15093.9|15095.6|15093.6|9
1627272170000|2021-07-26 04:02:50|15095.9|15093.9|15095.9|15093.9|15096.1|15094.1|15095.9|15093.9|2
1627272180000|2021-07-26 04:03:00|15095.8|15093.8|15095.8|15093.8|15095.8|15093.8|15095.6|15093.6|1
1627272190000|2021-07-26 04:03:10|15095.9|15093.9|15096.5|15094.5|15096.5|15094.5|15095.9|15093.9|3
1627272200000|2021-07-26 04:03:20|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|5
1627272210000|2021-07-26 04:03:30|15096.3|15094.3|15096.4|15094.4|15096.4|15094.4|15096.3|15094.3|1
1627272220000|2021-07-26 04:03:40|15096.3|15094.3|15096.1|15094.1|15096.4|15094.4|15095.9|15093.9|0
1627272230000|2021-07-26 04:03:50|15096|15094|15095.6|15093.6|15096.1|15094.1|15095.4|15093.4|3
1627272240000|2021-07-26 04:04:00|15096|15094|15096.1|15094.1|15096.1|15094.1|15096|15094|2
1627272250000|2021-07-26 04:04:10|15096|15094|15095.5|15093.5|15096.1|15094.1|15095.5|15093.5|3
1627272260000|2021-07-26 04:04:20|15095.6|15093.6|15096.3|15094.3|15096.4|15094.4|15095.6|15093.6|0
1627272270000|2021-07-26 04:04:30|15096.4|15094.4|15096.5|15094.5|15096.8|15094.8|15096.1|15094.1|8
1627272280000|2021-07-26 04:04:40|15096.6|15094.6|15096.6|15094.6|15096.6|15094.6|15096.5|15094.5|1
1627272290000|2021-07-26 04:04:50|15096.4|15094.4|15096.6|15094.6|15096.6|15094.6|15096.4|15094.4|1
1627272300000|2021-07-26 04:05:00|15096.5|15094.5|15096.6|15094.6|15096.6|15094.6|15096.4|15094.4|1
1627272310000|2021-07-26 04:05:10|15096.5|15094.5|15096.9|15094.9|15096.9|15094.9|15096.5|15094.5|6
1627272320000|2021-07-26 04:05:20|15096.8|15094.8|15096.5|15094.5|15096.9|15094.9|15096.5|15094.5|1
1627272330000|2021-07-26 04:05:30|15096.6|15094.6|15096.8|15094.8|15096.8|15094.8|15096.6|15094.6|1
1627272340000|2021-07-26 04:05:40|15096.9|15094.9|15096.9|15094.9|15096.9|15094.9|15096.8|15094.8|1
1627272350000|2021-07-26 04:05:50|15097|15095|15096.6|15094.6|15097|15095|15096.6|15094.6|3
1627272360000|2021-07-26 04:06:00|15096.8|15094.8|15096.5|15094.5|15096.8|15094.8|15096.5|15094.5|0
1627272370000|2021-07-26 04:06:10|15096.4|15094.4|15096.6|15094.6|15096.6|15094.6|15096.4|15094.4|3
1627272380000|2021-07-26 04:06:20|15096.5|15094.5|15095.8|15093.8|15096.5|15094.5|15095.6|15093.6|2
1627272390000|2021-07-26 04:06:30|15095.9|15093.9|15096.3|15094.3|15096.3|15094.3|15095.8|15093.8|2
1627272400000|2021-07-26 04:06:40|15096.1|15094.1|15095.8|15093.8|15096.1|15094.1|15095.8|15093.8|0
1627272410000|2021-07-26 04:06:50|15095.6|15093.6|15095.8|15093.8|15095.8|15093.8|15095.6|15093.6|0
1627272420000|2021-07-26 04:07:00|15095.6|15093.6|15096.5|15094.5|15096.5|15094.5|15095.6|15093.6|16
1627272430000|2021-07-26 04:07:10|15096.4|15094.4|15096.5|15094.5|15096.9|15094.9|15096.4|15094.4|2
1627272440000|2021-07-26 04:07:20|15096.6|15094.6|15096.4|15094.4|15096.8|15094.8|15096.1|15094.1|6
1627272450000|2021-07-26 04:07:30|15096.5|15094.5|15096.9|15094.9|15096.9|15094.9|15096.3|15094.3|0
1627272460000|2021-07-26 04:07:40|15097|15095|15097|15095|15097.1|15095.1|15096.9|15094.9|0
1627272470000|2021-07-26 04:07:50|15096.9|15094.9|15096.9|15094.9|15097|15095|15096.9|15094.9|0
1627272480000|2021-07-26 04:08:00|15097|15095|15097.1|15095.1|15097.1|15095.1|15097|15095|1
1627272490000|2021-07-26 04:08:10|15097|15095|15096.9|15094.9|15097.1|15095.1|15096.8|15094.8|8
1627272500000|2021-07-26 04:08:20|15097|15095|15097.6|15095.6|15098|15096|15096.9|15094.9|12
1627272510000|2021-07-26 04:08:30|15097.5|15095.5|15097.6|15095.6|15097.9|15095.9|15097.5|15095.5|6
1627272520000|2021-07-26 04:08:40|15097.5|15095.5|15096.9|15094.9|15097.6|15095.6|15096.5|15094.5|12
1627272530000|2021-07-26 04:08:50|15097|15095|15096.6|15094.6|15097|15095|15096.6|15094.6|1
1627272540000|2021-07-26 04:09:00|15096.8|15094.8|15096.9|15094.9|15096.9|15094.9|15096.6|15094.6|0
1627272550000|2021-07-26 04:09:10|15097|15095|15096.9|15094.9|15097.3|15095.3|15096.9|15094.9|5
1627272560000|2021-07-26 04:09:20|15097|15095|15096.8|15094.8|15097|15095|15096.8|15094.8|2
1627272570000|2021-07-26 04:09:30|15096.9|15094.9|15096.9|15094.9|15097.1|15095.1|15096.9|15094.9|1
1627272580000|2021-07-26 04:09:40|15096.8|15094.8|15096.6|15094.6|15097|15095|15096.6|15094.6|0
1627272590000|2021-07-26 04:09:50|15096.5|15094.5|15096.5|15094.5|15096.8|15094.8|15096.5|15094.5|0
1627272600000|2021-07-26 04:10:00|15096.4|15094.4|15096.6|15094.6|15096.8|15094.8|15096.3|15094.3|1
1627272610000|2021-07-26 04:10:10|15096.8|15094.8|15097.1|15095.1|15097.1|15095.1|15096.6|15094.6|0
1627272620000|2021-07-26 04:10:20|15097.3|15095.3|15097.1|15095.1|15097.4|15095.4|15096.8|15094.8|5
1627272630000|2021-07-26 04:10:30|15097|15095|15097.1|15095.1|15097.1|15095.1|15096.8|15094.8|3
1627272640000|2021-07-26 04:10:40|15097|15095|15096.9|15094.9|15097|15095|15096.9|15094.9|0
1627272660000|2021-07-26 04:11:00|15097|15095|15097.6|15095.6|15097.6|15095.6|15097|15095|6
1627272680000|2021-07-26 04:11:20|15097.9|15095.9|15097.8|15095.8|15097.9|15095.9|15097.8|15095.8|4
1627272690000|2021-07-26 04:11:30|15097.9|15095.9|15097.8|15095.8|15098.6|15096.6|15097.8|15095.8|15
1627272700000|2021-07-26 04:11:40|15097.9|15095.9|15097.4|15095.4|15097.9|15095.9|15097.3|15095.3|5
1627272710000|2021-07-26 04:11:50|15097.5|15095.5|15097.6|15095.6|15097.6|15095.6|15097.3|15095.3|5
1627272720000|2021-07-26 04:12:00|15097.5|15095.5|15097.8|15095.8|15097.9|15095.9|15097.5|15095.5|4
1627272730000|2021-07-26 04:12:10|15097.4|15095.4|15097.8|15095.8|15097.9|15095.9|15097.4|15095.4|14
1627272740000|2021-07-26 04:12:20|15097.6|15095.6|15097.5|15095.5|15097.6|15095.6|15097.4|15095.4|4
1627272750000|2021-07-26 04:12:30|15097.6|15095.6|15097.6|15095.6|15097.6|15095.6|15097.5|15095.5|1
1627272760000|2021-07-26 04:12:40|15097.5|15095.5|15097.6|15095.6|15097.6|15095.6|15097.5|15095.5|4
1627272780000|2021-07-26 04:13:00|15097.4|15095.4|15097.6|15095.6|15097.6|15095.6|15097.4|15095.4|9
1627272790000|2021-07-26 04:13:10|15097.5|15095.5|15097.6|15095.6|15097.6|15095.6|15097.4|15095.4|1
1627272800000|2021-07-26 04:13:20|15097.5|15095.5|15097.5|15095.5|15097.6|15095.6|15097.4|15095.4|0
1627272810000|2021-07-26 04:13:30|15097.6|15095.6|15097.6|15095.6|15097.6|15095.6|15097.5|15095.5|0
1627272820000|2021-07-26 04:13:40|15097.5|15095.5|15097.5|15095.5|15097.5|15095.5|15097.3|15095.3|3
1627272830000|2021-07-26 04:13:50|15097.6|15095.6|15097.6|15095.6|15097.6|15095.6|15097.4|15095.4|0
1627272840000|2021-07-26 04:14:00|15097.8|15095.8|15097.4|15095.4|15097.8|15095.8|15097.4|15095.4|2
1627272850000|2021-07-26 04:14:10|15097.8|15095.8|15097.8|15095.8|15097.8|15095.8|15097.8|15095.8|3
1627272860000|2021-07-26 04:14:20|15097.9|15095.9|15098.1|15096.1|15098.1|15096.1|15097.9|15095.9|1
1627272870000|2021-07-26 04:14:30|15098|15096|15098|15096|15098|15096|15097.9|15095.9|0
1627272880000|2021-07-26 04:14:40|15097.9|15095.9|15098|15096|15098.5|15096.5|15097.9|15095.9|6
1627272890000|2021-07-26 04:14:50|15097.9|15095.9|15097.8|15095.8|15098|15096|15097.8|15095.8|1
1627272900000|2021-07-26 04:15:00|15097.6|15095.6|15097|15095|15097.6|15095.6|15096.8|15094.8|13
1627272910000|2021-07-26 04:15:10|15096.8|15094.8|15097.4|15095.4|15097.4|15095.4|15096.8|15094.8|4
1627272920000|2021-07-26 04:15:20|15097.3|15095.3|15097|15095|15097.3|15095.3|15097|15095|3
1627272930000|2021-07-26 04:15:30|15096.9|15094.9|15096.8|15094.8|15096.9|15094.9|15096.5|15094.5|10
1627272940000|2021-07-26 04:15:40|15096.6|15094.6|15096.8|15094.8|15096.8|15094.8|15096.6|15094.6|1
1627272950000|2021-07-26 04:15:50|15096.6|15094.6|15096.6|15094.6|15096.8|15094.8|15096.6|15094.6|0
1627272960000|2021-07-26 04:16:00|15096.8|15094.8|15096.9|15094.9|15096.9|15094.9|15096.6|15094.6|6
1627272970000|2021-07-26 04:16:10|||||||||1
1627272980000|2021-07-26 04:16:20|15096.8|15094.8|15096.9|15094.9|15096.9|15094.9|15096.8|15094.8|1
1627272990000|2021-07-26 04:16:30|15097|15095|15096.5|15094.5|15097|15095|15096.5|15094.5|3
1627273000000|2021-07-26 04:16:40|15096.6|15094.6|15096.9|15094.9|15096.9|15094.9|15096.6|15094.6|1
1627273020000|2021-07-26 04:17:00|15096.6|15094.6|15095.6|15093.6|15096.6|15094.6|15095.6|15093.6|13
1627273030000|2021-07-26 04:17:10|15095.5|15093.5|15095.1|15093.1|15095.6|15093.6|15095.1|15093.1|8
1627273040000|2021-07-26 04:17:20|15095|15093|15096|15094|15096.1|15094.1|15094.9|15092.9|9
1627273050000|2021-07-26 04:17:30|15096.1|15094.1|15095.9|15093.9|15096.1|15094.1|15095.9|15093.9|4
1627273060000|2021-07-26 04:17:40|15095.8|15093.8|15095.6|15093.6|15095.8|15093.8|15095.5|15093.5|4
1627273070000|2021-07-26 04:17:50|15095.8|15093.8|15096.1|15094.1|15096.1|15094.1|15095.6|15093.6|3
1627273080000|2021-07-26 04:18:00|15096.3|15094.3|15095.1|15093.1|15096.3|15094.3|15095.1|15093.1|4
1627273100000|2021-07-26 04:18:20|15095.5|15093.5|15095.6|15093.6|15095.6|15093.6|15095.5|15093.5|7
1627273120000|2021-07-26 04:18:40|15095.5|15093.5|15095.5|15093.5|15095.6|15093.6|15095.5|15093.5|1
1627273130000|2021-07-26 04:18:50|15095.6|15093.6|15095.5|15093.5|15095.6|15093.6|15095.3|15093.3|2
1627273140000|2021-07-26 04:19:00|15095.4|15093.4|15096.3|15094.3|15096.3|15094.3|15095.3|15093.3|6
1627273150000|2021-07-26 04:19:10|15096.1|15094.1|15096.4|15094.4|15096.4|15094.4|15096.1|15094.1|0
1627273160000|2021-07-26 04:19:20|15096.3|15094.3|15096.8|15094.8|15096.8|15094.8|15096.3|15094.3|0
1627273170000|2021-07-26 04:19:30|15096.9|15094.9|15096.8|15094.8|15096.9|15094.9|15096.5|15094.5|1
1627273180000|2021-07-26 04:19:40|15096.6|15094.6|15096.8|15094.8|15096.8|15094.8|15096.5|15094.5|2
1627273200000|2021-07-26 04:20:00|15096.9|15094.9|15097.3|15095.3|15097.3|15095.3|15096.9|15094.9|4
1627273210000|2021-07-26 04:20:10|15097.5|15095.5|15097.3|15095.3|15098|15096|15097.3|15095.3|13
1627273220000|2021-07-26 04:20:20|15097.4|15095.4|15097.8|15095.8|15097.8|15095.8|15097.3|15095.3|1
1627273230000|2021-07-26 04:20:30|15097.6|15095.6|15097.8|15095.8|15097.8|15095.8|15097.6|15095.6|1
1627273240000|2021-07-26 04:20:40|15097.6|15095.6|15097.4|15095.4|15097.8|15095.8|15097.4|15095.4|0
1627273250000|2021-07-26 04:20:50|15097.5|15095.5|15097.9|15095.9|15098|15096|15097.5|15095.5|1
1627273260000|2021-07-26 04:21:00|15098|15096|15098.1|15096.1|15098.1|15096.1|15098|15096|3
1627273270000|2021-07-26 04:21:10|15098.3|15096.3|15098.1|15096.1|15098.5|15096.5|15097.8|15095.8|14
1627273290000|2021-07-26 04:21:30|15098|15096|15098.1|15096.1|15098.1|15096.1|15098|15096|0
1627273300000|2021-07-26 04:21:40|15098.3|15096.3|15097.8|15095.8|15098.3|15096.3|15097.8|15095.8|8
1627273310000|2021-07-26 04:21:50|15097.9|15095.9|15098.8|15096.8|15098.8|15096.8|15097.9|15095.9|6
1627273320000|2021-07-26 04:22:00|15098.6|15096.6|15098.9|15096.9|15098.9|15096.9|15098.6|15096.6|4
1627273330000|2021-07-26 04:22:10|15099|15097|15099|15097|15099.1|15097.1|15099|15097|2
1627273340000|2021-07-26 04:22:20|15099.1|15097.1|15098.9|15096.9|15099.1|15097.1|15098.9|15096.9|13
1627273350000|2021-07-26 04:22:30|15099|15097|15098.1|15096.1|15099|15097|15098.1|15096.1|11
1627273360000|2021-07-26 04:22:40|15098|15096|15097.4|15095.4|15098|15096|15097|15095|2
1627273370000|2021-07-26 04:22:50|15097.5|15095.5|15097.3|15095.3|15098|15096|15097.3|15095.3|1
1627273380000|2021-07-26 04:23:00|15097.8|15095.8|15097.1|15095.1|15097.8|15095.8|15097.1|15095.1|8
1627273390000|2021-07-26 04:23:10|15097|15095|15096.6|15094.6|15097|15095|15096.6|15094.6|2
1627273400000|2021-07-26 04:23:20|15096.5|15094.5|15096.5|15094.5|15096.6|15094.6|15096.5|15094.5|1
1627273410000|2021-07-26 04:23:30|15096.4|15094.4|15096.1|15094.1|15096.4|15094.4|15096.1|15094.1|2
1627273420000|2021-07-26 04:23:40|15096|15094|15095.9|15093.9|15096|15094|15095.9|15093.9|1
1627273430000|2021-07-26 04:23:50|15096|15094|15096.1|15094.1|15096.1|15094.1|15096|15094|2
1627273440000|2021-07-26 04:24:00|15096.3|15094.3|15097.3|15095.3|15097.3|15095.3|15096.1|15094.1|4
1627273450000|2021-07-26 04:24:10|15097.4|15095.4|15097.1|15095.1|15097.5|15095.5|15097.1|15095.1|0
1627273460000|2021-07-26 04:24:20|15097.4|15095.4|15097.6|15095.6|15097.8|15095.8|15097.4|15095.4|2
1627273470000|2021-07-26 04:24:30|15097.8|15095.8|15098|15096|15098|15096|15097.8|15095.8|1
1627273480000|2021-07-26 04:24:40|15097.9|15095.9|15097.6|15095.6|15098.4|15096.4|15097.4|15095.4|1
1627273490000|2021-07-26 04:24:50|15097.8|15095.8|15097.6|15095.6|15097.9|15095.9|15097.4|15095.4|2
1627273500000|2021-07-26 04:25:00|15097.3|15095.3|15097.1|15095.1|15097.4|15095.4|15097.1|15095.1|1
1627273510000|2021-07-26 04:25:10|15097.3|15095.3|15097.6|15095.6|15097.6|15095.6|15097.3|15095.3|1
1627273520000|2021-07-26 04:25:20|15097.8|15095.8|15097.8|15095.8|15097.8|15095.8|15097.8|15095.8|0
1627273530000|2021-07-26 04:25:30|15097.6|15095.6|15097.1|15095.1|15097.6|15095.6|15097.1|15095.1|2
1627273540000|2021-07-26 04:25:40|15097.3|15095.3|15097.3|15095.3|15097.3|15095.3|15097.3|15095.3|1
1627273550000|2021-07-26 04:25:50|15097.1|15095.1|15097|15095|15097.4|15095.4|15096.6|15094.6|4
1627273560000|2021-07-26 04:26:00|15097.1|15095.1|15097|15095|15097.1|15095.1|15096.6|15094.6|2
1627273570000|2021-07-26 04:26:10|15097.1|15095.1|15096.9|15094.9|15097.1|15095.1|15096.8|15094.8|0
1627273580000|2021-07-26 04:26:20|15097|15095|15097|15095|15097.5|15095.5|15097|15095|8
1627273590000|2021-07-26 04:26:30|15096.9|15094.9|15096.9|15094.9|15096.9|15094.9|15096.9|15094.9|1
1627273600000|2021-07-26 04:26:40|15097|15095|15097.1|15095.1|15097.1|15095.1|15096.9|15094.9|0
1627273610000|2021-07-26 04:26:50|15097.3|15095.3|15096.9|15094.9|15097.3|15095.3|15096.8|15094.8|0
1627273620000|2021-07-26 04:27:00|15097|15095|15096.6|15094.6|15097.1|15095.1|15096.5|15094.5|6
1627273630000|2021-07-26 04:27:10|15096.4|15094.4|15095.9|15093.9|15096.4|15094.4|15095.9|15093.9|4
1627273640000|2021-07-26 04:27:20|15096|15094|15095.9|15093.9|15096.4|15094.4|15095.8|15093.8|5
1627273650000|2021-07-26 04:27:30|15096|15094|15096.3|15094.3|15096.3|15094.3|15096|15094|1
1627273660000|2021-07-26 04:27:40|15096.1|15094.1|15095.9|15093.9|15096.3|15094.3|15095.9|15093.9|0
1627273670000|2021-07-26 04:27:50|15095.8|15093.8|15095.8|15093.8|15095.9|15093.9|15095.8|15093.8|0
1627273680000|2021-07-26 04:28:00|15095.9|15093.9|15096|15094|15096.5|15094.5|15095.9|15093.9|7
1627273690000|2021-07-26 04:28:10|15096.1|15094.1|15096.5|15094.5|15096.8|15094.8|15096|15094|0
1627273700000|2021-07-26 04:28:20|15096.6|15094.6|15096.6|15094.6|15096.8|15094.8|15096.5|15094.5|1
1627273710000|2021-07-26 04:28:30|15096.8|15094.8|15096.3|15094.3|15096.8|15094.8|15096.1|15094.1|3
1627273720000|2021-07-26 04:28:40|15096.4|15094.4|15096.9|15094.9|15096.9|15094.9|15096.4|15094.4|1
1627273730000|2021-07-26 04:28:50|15096.8|15094.8|15096.5|15094.5|15096.8|15094.8|15096.5|15094.5|1
1627273740000|2021-07-26 04:29:00|15096.6|15094.6|15096.4|15094.4|15096.6|15094.6|15096.4|15094.4|2
1627273750000|2021-07-26 04:29:10|15096.3|15094.3|15096.1|15094.1|15096.3|15094.3|15096.1|15094.1|0
1627273760000|2021-07-26 04:29:20|15096.3|15094.3|15096.3|15094.3|15096.5|15094.5|15096.1|15094.1|4
1627273770000|2021-07-26 04:29:30|15096.4|15094.4|15096.1|15094.1|15096.4|15094.4|15096|15094|1
1627273780000|2021-07-26 04:29:40|15096|15094|15096|15094|15096|15094|15095.8|15093.8|0
1627273790000|2021-07-26 04:29:50|15095.9|15093.9|15096.1|15094.1|15096.3|15094.3|15095.9|15093.9|1
1627273800000|2021-07-26 04:30:00|15096.3|15094.3|15096.6|15094.6|15096.6|15094.6|15096.3|15094.3|1
1627273810000|2021-07-26 04:30:10|15096.9|15094.9|15097.1|15095.1|15097.1|15095.1|15096.9|15094.9|5
1627273820000|2021-07-26 04:30:20|15097.3|15095.3|15097.3|15095.3|15097.8|15095.8|15097.3|15095.3|3
1627273830000|2021-07-26 04:30:30|15097.4|15095.4|15096.9|15094.9|15097.5|15095.5|15096.9|15094.9|17
1627273840000|2021-07-26 04:30:40|15096.8|15094.8|15096.9|15094.9|15097|15095|15096.6|15094.6|7
1627273850000|2021-07-26 04:30:50|15097|15095|15097.3|15095.3|15097.3|15095.3|15097|15095|0
1627273860000|2021-07-26 04:31:00|15097.1|15095.1|15096.5|15094.5|15097.1|15095.1|15096.5|15094.5|8
1627273870000|2021-07-26 04:31:10|15096.6|15094.6|15096.1|15094.1|15096.6|15094.6|15096.1|15094.1|0
1627273880000|2021-07-26 04:31:20|15096|15094|15096|15094|15096.1|15094.1|15096|15094|3
1627273890000|2021-07-26 04:31:30|15096.1|15094.1|15095.6|15093.6|15096.1|15094.1|15095.6|15093.6|9
1627273900000|2021-07-26 04:31:40|15095.5|15093.5|15095.8|15093.8|15095.9|15093.9|15095.5|15093.5|11
1627273910000|2021-07-26 04:31:50|15095.9|15093.9|15095.6|15093.6|15096|15094|15095.6|15093.6|0
1627273920000|2021-07-26 04:32:00|15095.5|15093.5|15096.4|15094.4|15096.8|15094.8|15095.5|15093.5|13
1627273930000|2021-07-26 04:32:10|15096.3|15094.3|15096.1|15094.1|15096.6|15094.6|15096.1|15094.1|2
1627273940000|2021-07-26 04:32:20|15096|15094|15096|15094|15096.1|15094.1|15095.9|15093.9|1
1627273950000|2021-07-26 04:32:30|15096.1|15094.1|15096|15094|15096.1|15094.1|15096|15094|0
1627273960000|2021-07-26 04:32:40|15096.1|15094.1|15096.8|15094.8|15096.8|15094.8|15096.1|15094.1|4
1627273970000|2021-07-26 04:32:50|15096.6|15094.6|15096.8|15094.8|15096.8|15094.8|15096.6|15094.6|1
1627273980000|2021-07-26 04:33:00|15096.6|15094.6|15096.6|15094.6|15096.8|15094.8|15096.6|15094.6|0
1627273990000|2021-07-26 04:33:10|||||||||1
1627274000000|2021-07-26 04:33:20|15096.5|15094.5|15096.1|15094.1|15096.5|15094.5|15096.1|15094.1|2
1627274010000|2021-07-26 04:33:30|15096.3|15094.3|15096.3|15094.3|15096.5|15094.5|15096.3|15094.3|2
1627274020000|2021-07-26 04:33:40|15096.4|15094.4|15096.1|15094.1|15096.4|15094.4|15096.1|15094.1|1
1627274030000|2021-07-26 04:33:50|15096.3|15094.3|15097.1|15095.1|15097.3|15095.3|15096.1|15094.1|4
1627274040000|2021-07-26 04:34:00|15097.3|15095.3|15097|15095|15097.3|15095.3|15097|15095|0
1627274050000|2021-07-26 04:34:10|15097.1|15095.1|15096.3|15094.3|15097.1|15095.1|15096|15094|18
1627274060000|2021-07-26 04:34:20|15096.1|15094.1|15095.8|15093.8|15096.1|15094.1|15095.8|15093.8|1
1627274070000|2021-07-26 04:34:30|15096.1|15094.1|15095.8|15093.8|15096.1|15094.1|15095.8|15093.8|4
1627274080000|2021-07-26 04:34:40|15095.6|15093.6|15095.6|15093.6|15095.6|15093.6|15095.6|15093.6|1
1627274090000|2021-07-26 04:34:50|||||||||6
1627274100000|2021-07-26 04:35:00|15095.5|15093.5|15095.6|15093.6|15096|15094|15095.3|15093.3|8
1627274110000|2021-07-26 04:35:10|15095.8|15093.8|15096.1|15094.1|15096.1|15094.1|15095.8|15093.8|5
1627274120000|2021-07-26 04:35:20|15096|15094|15095.6|15093.6|15096.1|15094.1|15095.6|15093.6|1
1627274130000|2021-07-26 04:35:30|15095.4|15093.4|15094.9|15092.9|15095.4|15093.4|15094.8|15092.8|5
1627274140000|2021-07-26 04:35:40|||||||||6
1627274150000|2021-07-26 04:35:50|15094.6|15092.6|15095.4|15093.4|15095.4|15093.4|15094.6|15092.6|14
1627274160000|2021-07-26 04:36:00|15095.3|15093.3|15094.6|15092.6|15095.3|15093.3|15094.6|15092.6|3
1627274170000|2021-07-26 04:36:10|15094.8|15092.8|15094.6|15092.6|15094.8|15092.8|15094.3|15092.3|8
1627274180000|2021-07-26 04:36:20|15094.8|15092.8|15094.9|15092.9|15094.9|15092.9|15094.6|15092.6|4
1627274190000|2021-07-26 04:36:30|15095|15093|15095.1|15093.1|15095.1|15093.1|15095|15093|2
1627274200000|2021-07-26 04:36:40|15095.3|15093.3|15094.9|15092.9|15095.3|15093.3|15094.9|15092.9|2
1627274210000|2021-07-26 04:36:50|15095|15093|15095|15093|15095|15093|15095|15093|0
1627274220000|2021-07-26 04:37:00|15095.1|15093.1|15095.6|15093.6|15095.9|15093.9|15095.1|15093.1|5
1627274230000|2021-07-26 04:37:10|15095.8|15093.8|15095.9|15093.9|15095.9|15093.9|15095.8|15093.8|1
1627274250000|2021-07-26 04:37:30|15096|15094|15096.1|15094.1|15096.1|15094.1|15096|15094|1
1627274260000|2021-07-26 04:37:40|15096.3|15094.3|15096.1|15094.1|15096.3|15094.3|15096.1|15094.1|2
1627274270000|2021-07-26 04:37:50|15096.3|15094.3|15096.1|15094.1|15096.3|15094.3|15096.1|15094.1|0
1627274280000|2021-07-26 04:38:00|15096.3|15094.3|15097|15095|15097|15095|15096.1|15094.1|2
1627274290000|2021-07-26 04:38:10|15097.1|15095.1|15096.9|15094.9|15097.1|15095.1|15096.9|15094.9|0
1627274300000|2021-07-26 04:38:20|15097|15095|15097.1|15095.1|15097.3|15095.3|15097|15095|2
1627274310000|2021-07-26 04:38:30|15096.6|15094.6|15096.6|15094.6|15096.6|15094.6|15096.6|15094.6|4
1627274320000|2021-07-26 04:38:40|15096.5|15094.5|15096.5|15094.5|15096.5|15094.5|15096.5|15094.5|1
1627274330000|2021-07-26 04:38:50|15096.4|15094.4|15096.1|15094.1|15096.4|15094.4|15096.1|15094.1|1
1627274340000|2021-07-26 04:39:00|15096.3|15094.3|15096.1|15094.1|15096.5|15094.5|15095.6|15093.6|3
1627274350000|2021-07-26 04:39:10|15096|15094|15096.5|15094.5|15096.5|15094.5|15095.9|15093.9|3
1627274360000|2021-07-26 04:39:20|15096.4|15094.4|15096.5|15094.5|15096.5|15094.5|15096.4|15094.4|1
1627274370000|2021-07-26 04:39:30|15096.4|15094.4|15096.3|15094.3|15096.4|15094.4|15096.3|15094.3|0
1627274380000|2021-07-26 04:39:40|15096.1|15094.1|15096.4|15094.4|15096.5|15094.5|15096.1|15094.1|5
1627274390000|2021-07-26 04:39:50|15096.3|15094.3|15095.9|15093.9|15096.3|15094.3|15095.9|15093.9|0
1627274400000|2021-07-26 04:40:00|15096|15094|15095.1|15093.1|15096.1|15094.1|15095|15093|4
1627274410000|2021-07-26 04:40:10|15095|15093|15094.8|15092.8|15095|15093|15094.8|15092.8|0
1627274420000|2021-07-26 04:40:20|15094.6|15092.6|15094.6|15092.6|15094.6|15092.6|15094.6|15092.6|4
1627274430000|2021-07-26 04:40:30|15094.5|15092.5|15094.5|15092.5|15094.6|15092.6|15094.5|15092.5|3
1627274440000|2021-07-26 04:40:40|15094.6|15092.6|15094.6|15092.6|15094.6|15092.6|15094.5|15092.5|1
1627274450000|2021-07-26 04:40:50|15094.5|15092.5|15094.5|15092.5|15094.6|15092.6|15094.3|15092.3|3
1627274470000|2021-07-26 04:41:10|15094.4|15092.4|15094.4|15092.4|15094.4|15092.4|15094.4|15092.4|2
1627274480000|2021-07-26 04:41:20|15094.3|15092.3|15093.6|15091.6|15094.3|15092.3|15093.6|15091.6|6
1627274490000|2021-07-26 04:41:30|15093.3|15091.3|15093.9|15091.9|15093.9|15091.9|15093.1|15091.1|10
1627274500000|2021-07-26 04:41:40|15094|15092|15094.5|15092.5|15094.5|15092.5|15094|15092|2
1627274510000|2021-07-26 04:41:50|15094.4|15092.4|15094.3|15092.3|15094.4|15092.4|15094.1|15092.1|0
1627274520000|2021-07-26 04:42:00|15094.1|15092.1|15094.6|15092.6|15094.6|15092.6|15094.1|15092.1|4
1627274530000|2021-07-26 04:42:10|15094.8|15092.8|15095|15093|15095|15093|15094.4|15092.4|3
1627274540000|2021-07-26 04:42:20|15095.1|15093.1|15095|15093|15095.1|15093.1|15094.6|15092.6|10
1627274550000|2021-07-26 04:42:30|15094.9|15092.9|15095.4|15093.4|15095.4|15093.4|15094.9|15092.9|0
1627274560000|2021-07-26 04:42:40|15095.5|15093.5|15095.4|15093.4|15095.6|15093.6|15095.4|15093.4|0
1627274570000|2021-07-26 04:42:50|15095.3|15093.3|15095.1|15093.1|15095.3|15093.3|15095.1|15093.1|2
1627274580000|2021-07-26 04:43:00|15095.3|15093.3|15095.5|15093.5|15095.5|15093.5|15095.1|15093.1|0
1627274590000|2021-07-26 04:43:10|15095.8|15093.8|15096.6|15094.6|15096.8|15094.8|15095.8|15093.8|8
1627274600000|2021-07-26 04:43:20|15096.4|15094.4|15096.5|15094.5|15096.5|15094.5|15096.4|15094.4|5
1627274610000|2021-07-26 04:43:30|15096.4|15094.4|15096|15094|15096.4|15094.4|15096|15094|0
1627274620000|2021-07-26 04:43:40|15095.9|15093.9|15095.9|15093.9|15095.9|15093.9|15095.9|15093.9|6
1627274630000|2021-07-26 04:43:50|15096|15094|15096.3|15094.3|15096.3|15094.3|15096|15094|2
1627274640000|2021-07-26 04:44:00|15096.6|15094.6|15096.6|15094.6|15096.6|15094.6|15096.6|15094.6|3
1627274650000|2021-07-26 04:44:10|15096.3|15094.3|15095.8|15093.8|15096.3|15094.3|15095.8|15093.8|5
1627274660000|2021-07-26 04:44:20|||||||||1
1627274670000|2021-07-26 04:44:30|15095.9|15093.9|15096.1|15094.1|15096.3|15094.3|15095.9|15093.9|3
1627274680000|2021-07-26 04:44:40|15096.4|15094.4|15096.6|15094.6|15096.6|15094.6|15096.4|15094.4|6
1627274690000|2021-07-26 04:44:50|15096.8|15094.8|15096.8|15094.8|15096.8|15094.8|15096.8|15094.8|1
1627274700000|2021-07-26 04:45:00|15097|15095|15096.1|15094.1|15097|15095|15095.8|15093.8|9
1627274710000|2021-07-26 04:45:10|15096|15094|15095.8|15093.8|15096|15094|15095.6|15093.6|2
1627274720000|2021-07-26 04:45:20|15095.6|15093.6|15096.1|15094.1|15096.1|15094.1|15095.5|15093.5|4
1627274730000|2021-07-26 04:45:30|15095.9|15093.9|15095.6|15093.6|15095.9|15093.9|15095.6|15093.6|1
1627274740000|2021-07-26 04:45:40|15095.8|15093.8|15095.8|15093.8|15095.8|15093.8|15095.6|15093.6|0
1627274750000|2021-07-26 04:45:50|15095.6|15093.6|15095.6|15093.6|15095.8|15093.8|15095.3|15093.3|17
1627274760000|2021-07-26 04:46:00|15095.5|15093.5|15094.5|15092.5|15095.5|15093.5|15094.5|15092.5|2
1627274770000|2021-07-26 04:46:10|15094.4|15092.4|15093.9|15091.9|15094.5|15092.5|15093.9|15091.9|3
1627274780000|2021-07-26 04:46:20|15094|15092|15093.9|15091.9|15094|15092|15093.9|15091.9|0
1627274790000|2021-07-26 04:46:30|15093.5|15091.5|15094|15092|15094.5|15092.5|15093.1|15091.1|12
1627274800000|2021-07-26 04:46:40|15094.3|15092.3|15095.8|15093.8|15095.8|15093.8|15094.3|15092.3|10
1627274810000|2021-07-26 04:46:50|15095.5|15093.5|15095.6|15093.6|15095.6|15093.6|15095.3|15093.3|8
1627274820000|2021-07-26 04:47:00|15095.5|15093.5|15095.4|15093.4|15095.5|15093.5|15095.3|15093.3|5
1627274830000|2021-07-26 04:47:10|15095.5|15093.5|15095.8|15093.8|15095.8|15093.8|15095.4|15093.4|4
1627274840000|2021-07-26 04:47:20|15096.1|15094.1|15096.1|15094.1|15096.4|15094.4|15096.1|15094.1|5
1627274850000|2021-07-26 04:47:30|15096.3|15094.3|15096.1|15094.1|15096.3|15094.3|15096.1|15094.1|0
1627274860000|2021-07-26 04:47:40|15096.3|15094.3|15096.3|15094.3|15096.4|15094.4|15096.1|15094.1|0
1627274870000|2021-07-26 04:47:50|15096.6|15094.6|15096.8|15094.8|15096.8|15094.8|15096.6|15094.6|7
1627274880000|2021-07-26 04:48:00|15096.6|15094.6|15096.5|15094.5|15096.6|15094.6|15096.5|15094.5|4
1627274890000|2021-07-26 04:48:10|15096.6|15094.6|15097.6|15095.6|15097.6|15095.6|15096.6|15094.6|8
1627274900000|2021-07-26 04:48:20|15097.5|15095.5|15097.8|15095.8|15097.9|15095.9|15097.5|15095.5|6
1627274910000|2021-07-26 04:48:30|15097.9|15095.9|15098.1|15096.1|15098.1|15096.1|15097.8|15095.8|12
1627274920000|2021-07-26 04:48:40|15098.3|15096.3|15098.1|15096.1|15098.3|15096.3|15097.9|15095.9|8
1627274930000|2021-07-26 04:48:50|15098|15096|15097.9|15095.9|15098.3|15096.3|15097.9|15095.9|17
1627274940000|2021-07-26 04:49:00|15097.8|15095.8|15097.8|15095.8|15097.8|15095.8|15097.4|15095.4|10
1627274950000|2021-07-26 04:49:10|15097.9|15095.9|15097.8|15095.8|15098|15096|15097.8|15095.8|6
1627274980000|2021-07-26 04:49:40|15098.1|15096.1|15098.3|15096.3|15098.3|15096.3|15098.1|15096.1|6
1627274990000|2021-07-26 04:49:50|15098.5|15096.5|15098|15096|15098.5|15096.5|15098|15096|2
1627275000000|2021-07-26 04:50:00|15097.9|15095.9|15096.8|15094.8|15097.9|15095.9|15096.6|15094.6|11
1627275010000|2021-07-26 04:50:10|15096.6|15094.6|15096.8|15094.8|15096.8|15094.8|15096.6|15094.6|2
1627275020000|2021-07-26 04:50:20|15096.9|15094.9|15096.8|15094.8|15097|15095|15096.8|15094.8|1
1627275030000|2021-07-26 04:50:30|15096.9|15094.9|15097.1|15095.1|15097.1|15095.1|15096.9|15094.9|1
1627275040000|2021-07-26 04:50:40|15097.4|15095.4|15096.8|15094.8|15097.4|15095.4|15096.8|15094.8|0
1627275050000|2021-07-26 04:50:50|15096.6|15094.6|15097.3|15095.3|15097.3|15095.3|15096.6|15094.6|1
1627275060000|2021-07-26 04:51:00|15097.1|15095.1|15096.6|15094.6|15097.3|15095.3|15096.6|15094.6|0
1627275070000|2021-07-26 04:51:10|15096.8|15094.8|15096.8|15094.8|15096.9|15094.9|15096.8|15094.8|0
1627275080000|2021-07-26 04:51:20|15096.6|15094.6|15096.5|15094.5|15096.8|15094.8|15096.5|15094.5|0
1627275090000|2021-07-26 04:51:30|15096.4|15094.4|15095.8|15093.8|15096.4|15094.4|15095.6|15093.6|2
1627275100000|2021-07-26 04:51:40|15095.9|15093.9|15095.8|15093.8|15095.9|15093.9|15095.8|15093.8|2
1627275120000|2021-07-26 04:52:00|15095.9|15093.9|15096.1|15094.1|15096.1|15094.1|15095.9|15093.9|2
1627275130000|2021-07-26 04:52:10|15096.3|15094.3|15096.3|15094.3|15096.4|15094.4|15096.3|15094.3|1
1627275140000|2021-07-26 04:52:20|15096.4|15094.4|15096.6|15094.6|15096.6|15094.6|15096.4|15094.4|0
1627275150000|2021-07-26 04:52:30|15096.5|15094.5|15096.4|15094.4|15096.6|15094.6|15096.4|15094.4|1
1627275160000|2021-07-26 04:52:40|15096.3|15094.3|15095.6|15093.6|15096.3|15094.3|15095.6|15093.6|2
1627275180000|2021-07-26 04:53:00|15095.4|15093.4|15095|15093|15095.6|15093.6|15095|15093|7
1627275190000|2021-07-26 04:53:10|15094.9|15092.9|15095.8|15093.8|15095.8|15093.8|15094.6|15092.6|3
1627275200000|2021-07-26 04:53:20|15095.9|15093.9|15096.8|15094.8|15096.8|15094.8|15095.9|15093.9|7
1627275210000|2021-07-26 04:53:30|15096.9|15094.9|15097.3|15095.3|15097.3|15095.3|15096.8|15094.8|1
1627275220000|2021-07-26 04:53:40|15097.1|15095.1|15097.1|15095.1|15097.3|15095.3|15097.1|15095.1|1
1627275230000|2021-07-26 04:53:50|15097.3|15095.3|15097.3|15095.3|15097.3|15095.3|15097.1|15095.1|0
1627275240000|2021-07-26 04:54:00|15097.1|15095.1|15096.9|15094.9|15097.1|15095.1|15096.9|15094.9|2
1627275250000|2021-07-26 04:54:10|15096.6|15094.6|15097|15095|15097.3|15095.3|15096.6|15094.6|4
1627275260000|2021-07-26 04:54:20|15096.9|15094.9|15096.9|15094.9|15096.9|15094.9|15096.6|15094.6|0
1627275270000|2021-07-26 04:54:30|15096.8|15094.8|15096.4|15094.4|15096.8|15094.8|15096.4|15094.4|4
1627275280000|2021-07-26 04:54:40|15096.3|15094.3|15096.4|15094.4|15096.4|15094.4|15096.3|15094.3|0
1627275300000|2021-07-26 04:55:00|15096.3|15094.3|15095.8|15093.8|15096.3|15094.3|15095.8|15093.8|1
1627275310000|2021-07-26 04:55:10|15095.6|15093.6|15095.5|15093.5|15095.8|15093.8|15095.4|15093.4|4
1627275320000|2021-07-26 04:55:20|15095.6|15093.6|15095|15093|15095.6|15093.6|15095|15093|15
1627275340000|2021-07-26 04:55:40|15095.1|15093.1|15095|15093|15095.3|15093.3|15095|15093|6
1627275360000|2021-07-26 04:56:00|15094.9|15092.9|15095.5|15093.5|15095.5|15093.5|15094.6|15092.6|3
1627275370000|2021-07-26 04:56:10|15095.4|15093.4|15095.4|15093.4|15095.4|15093.4|15095.4|15093.4|0
1627275380000|2021-07-26 04:56:20|15095.3|15093.3|15095|15093|15095.5|15093.5|15095|15093|20
1627275390000|2021-07-26 04:56:30|15094.9|15092.9|15095|15093|15095.1|15093.1|15094.6|15092.6|3
1627275400000|2021-07-26 04:56:40|15094.9|15092.9|15095.1|15093.1|15095.1|15093.1|15094.9|15092.9|0
1627275410000|2021-07-26 04:56:50|15094.8|15092.8|15094.9|15092.9|15094.9|15092.9|15094.6|15092.6|4
1627275420000|2021-07-26 04:57:00|15094.5|15092.5|15095|15093|15095|15093|15094.4|15092.4|1
1627275430000|2021-07-26 04:57:10|15094.8|15092.8|15094.8|15092.8|15094.8|15092.8|15094.8|15092.8|0
1627275440000|2021-07-26 04:57:20|15094.4|15092.4|15094.4|15092.4|15094.4|15092.4|15094.1|15092.1|5
1627275450000|2021-07-26 04:57:30|15094.6|15092.6|15093.9|15091.9|15094.6|15092.6|15093.9|15091.9|7
1627275460000|2021-07-26 04:57:40|15094|15092|15094.4|15092.4|15094.8|15092.8|15093.5|15091.5|7
1627275470000|2021-07-26 04:57:50|15094.5|15092.5|15094.8|15092.8|15094.8|15092.8|15094.5|15092.5|0
1627275480000|2021-07-26 04:58:00|15094.9|15092.9|15094.4|15092.4|15094.9|15092.9|15094.4|15092.4|0
1627275490000|2021-07-26 04:58:10|15094.3|15092.3|15095|15093|15095|15093|15094.3|15092.3|2
1627275500000|2021-07-26 04:58:20|15095.1|15093.1|15095|15093|15095.1|15093.1|15095|15093|0
1627275510000|2021-07-26 04:58:30|15095.1|15093.1|15095.5|15093.5|15095.8|15093.8|15095.1|15093.1|6
1627275520000|2021-07-26 04:58:40|15095.6|15093.6|15095.5|15093.5|15095.6|15093.6|15095.5|15093.5|0
1627275530000|2021-07-26 04:58:50|15095.6|15093.6|15095.4|15093.4|15095.6|15093.6|15095.3|15093.3|6
1627275540000|2021-07-26 04:59:00|15095.5|15093.5|15094.8|15092.8|15095.5|15093.5|15094.8|15092.8|7
1627275560000|2021-07-26 04:59:20|15094.6|15092.6|15095.1|15093.1|15095.1|15093.1|15094.6|15092.6|3
1627275570000|2021-07-26 04:59:30|15095.3|15093.3|15095|15093|15095.3|15093.3|15094.8|15092.8|0
1627275580000|2021-07-26 04:59:40|15094.9|15092.9|15095.1|15093.1|15095.1|15093.1|15094.9|15092.9|0
1627275590000|2021-07-26 04:59:50|15095|15093|15095|15093|15095.1|15093.1|15095|15093|0
1627275600000|2021-07-26 05:00:00|15095.1|15093.1|15095.6|15093.6|15095.8|15093.8|15093.9|15091.9|8
1627275610000|2021-07-26 05:00:10|15095.8|15093.8|15095.5|15093.5|15095.8|15093.8|15094.8|15092.8|3
1627275620000|2021-07-26 05:00:20|15095.4|15093.4|15095.5|15093.5|15095.8|15093.8|15095|15093|8
1627275630000|2021-07-26 05:00:30|15095.6|15093.6|15095.5|15093.5|15095.6|15093.6|15095.5|15093.5|9
1627275640000|2021-07-26 05:00:40|15095.6|15093.6|15094.5|15092.5|15095.6|15093.6|15094.5|15092.5|16
1627275650000|2021-07-26 05:00:50|15094.4|15092.4|15095.1|15093.1|15095.1|15093.1|15094|15092|4
1627275660000|2021-07-26 05:01:00|15095.3|15093.3|15094.4|15092.4|15095.6|15093.6|15093.5|15091.5|10
1627275670000|2021-07-26 05:01:10|15094.3|15092.3|15095|15093|15095.6|15093.6|15093.9|15091.9|3
1627275680000|2021-07-26 05:01:20|15094.9|15092.9|15095|15093|15095.6|15093.6|15094.4|15092.4|6
1627275690000|2021-07-26 05:01:30|15094.9|15092.9|15094.9|15092.9|15095.1|15093.1|15094.4|15092.4|11
1627275700000|2021-07-26 05:01:40|15094.8|15092.8|15093.3|15091.3|15094.8|15092.8|15093|15091|8
1627275710000|2021-07-26 05:01:50|15093.1|15091.1|15093.3|15091.3|15093.8|15091.8|15093|15091|5
1627275720000|2021-07-26 05:02:00|15093.1|15091.1|15094.9|15092.9|15094.9|15092.9|15093|15091|7
1627275730000|2021-07-26 05:02:10|15094.8|15092.8|15095.5|15093.5|15095.6|15093.6|15094.8|15092.8|3
1627275740000|2021-07-26 05:02:20|15095.6|15093.6|15095.5|15093.5|15095.6|15093.6|15095|15093|16
1627275750000|2021-07-26 05:02:30|15095.3|15093.3|15095.1|15093.1|15095.6|15093.6|15094.8|15092.8|17
1627275760000|2021-07-26 05:02:40|15094.8|15092.8|15095|15093|15095.3|15093.3|15094.8|15092.8|4
1627275770000|2021-07-26 05:02:50|15094.9|15092.9|15095.5|15093.5|15095.8|15093.8|15094.5|15092.5|8
1627275780000|2021-07-26 05:03:00|15095.6|15093.6|15095|15093|15095.8|15093.8|15095|15093|12
1627275790000|2021-07-26 05:03:10|15095.1|15093.1|15094.3|15092.3|15095.1|15093.1|15093.6|15091.6|5
1627275800000|2021-07-26 05:03:20|15094.4|15092.4|15094|15092|15094.4|15092.4|15093.9|15091.9|0
1627275810000|2021-07-26 05:03:30|15094.1|15092.1|15094.3|15092.3|15094.6|15092.6|15094.1|15092.1|2
1627275820000|2021-07-26 05:03:40|15094.4|15092.4|15094.3|15092.3|15094.4|15092.4|15094|15092|1
1627275830000|2021-07-26 05:03:50|15094.4|15092.4|15094.8|15092.8|15095.1|15093.1|15094.4|15092.4|0
1627275840000|2021-07-26 05:04:00|15094.5|15092.5|15095|15093|15095|15093|15094.3|15092.3|6
1627275850000|2021-07-26 05:04:10|15094.9|15092.9|15093.8|15091.8|15095|15093|15093.6|15091.6|3
1627275860000|2021-07-26 05:04:20|15093.9|15091.9|15093.6|15091.6|15094.1|15092.1|15093.6|15091.6|2
1627275870000|2021-07-26 05:04:30|15093.9|15091.9|15095|15093|15095|15093|15093.9|15091.9|3
1627275880000|2021-07-26 05:04:40|15094.9|15092.9|15093.6|15091.6|15094.9|15092.9|15093.6|15091.6|3
1627275890000|2021-07-26 05:04:50|15093.8|15091.8|15094.1|15092.1|15094.8|15092.8|15093.6|15091.6|8
1627275900000|2021-07-26 05:05:00|15094|15092|15094.5|15092.5|15094.5|15092.5|15093.9|15091.9|4
1627275910000|2021-07-26 05:05:10|15094.4|15092.4|15094|15092|15094.4|15092.4|15093.9|15091.9|0
1627275920000|2021-07-26 05:05:20|15093.9|15091.9|15094.3|15092.3|15094.4|15092.4|15093.9|15091.9|4
1627275930000|2021-07-26 05:05:30|15094.1|15092.1|15094.5|15092.5|15094.6|15092.6|15094|15092|2
1627275940000|2021-07-26 05:05:40|15094.4|15092.4|15094|15092|15094.4|15092.4|15093.8|15091.8|0
1627275950000|2021-07-26 05:05:50|15093.9|15091.9|15094.5|15092.5|15094.5|15092.5|15093.6|15091.6|1
1627275960000|2021-07-26 05:06:00|15094.3|15092.3|15093.5|15091.5|15094.3|15092.3|15093.3|15091.3|8
1627275970000|2021-07-26 05:06:10|15093.6|15091.6|15092.8|15090.8|15093.6|15091.6|15092|15090|32
1627275980000|2021-07-26 05:06:20|15092.6|15090.6|15093.4|15091.4|15093.5|15091.5|15092.4|15090.4|10
1627275990000|2021-07-26 05:06:30|15093.3|15091.3|15092.5|15090.5|15093.4|15091.4|15092.5|15090.5|3
1627276000000|2021-07-26 05:06:40|15092.4|15090.4|15091.6|15089.6|15092.4|15090.4|15091.6|15089.6|9
1627276010000|2021-07-26 05:06:50|15091.5|15089.5|15092|15090|15092|15090|15091.4|15089.4|10
1627276020000|2021-07-26 05:07:00|15092.1|15090.1|15091.6|15089.6|15092.4|15090.4|15091.5|15089.5|9
1627276030000|2021-07-26 05:07:10|15091.8|15089.8|15091.9|15089.9|15092.1|15090.1|15091.8|15089.8|4
1627276040000|2021-07-26 05:07:20|15091.8|15089.8|15091.9|15089.9|15092|15090|15091.5|15089.5|1
1627276050000|2021-07-26 05:07:30|15092|15090|15092.8|15090.8|15092.8|15090.8|15092|15090|8
1627276060000|2021-07-26 05:07:40|15092.9|15090.9|15093.5|15091.5|15093.6|15091.6|15092.9|15090.9|2
1627276070000|2021-07-26 05:07:50|15093.4|15091.4|15093.3|15091.3|15093.5|15091.5|15093.3|15091.3|17
1627276080000|2021-07-26 05:08:00|15093.1|15091.1|15092.6|15090.6|15093.1|15091.1|15092.3|15090.3|2
1627276090000|2021-07-26 05:08:10|15092.8|15090.8|15092.5|15090.5|15093.1|15091.1|15092.5|15090.5|2
1627276100000|2021-07-26 05:08:20|15092.9|15090.9|15093.9|15091.9|15094|15092|15092.9|15090.9|6
1627276110000|2021-07-26 05:08:30|15094|15092|15094.6|15092.6|15094.6|15092.6|15093.6|15091.6|3
1627276120000|2021-07-26 05:08:40|15094.5|15092.5|15094|15092|15094.5|15092.5|15093.9|15091.9|2
1627276130000|2021-07-26 05:08:50|15093.9|15091.9|15092.6|15090.6|15093.9|15091.9|15092.5|15090.5|5
1627276140000|2021-07-26 05:09:00|15092.5|15090.5|15092.6|15090.6|15092.6|15090.6|15091.6|15089.6|7
1627276150000|2021-07-26 05:09:10|15092.5|15090.5|15091.9|15089.9|15092.6|15090.6|15091.6|15089.6|5
1627276160000|2021-07-26 05:09:20|15091.8|15089.8|15092|15090|15092.4|15090.4|15091.8|15089.8|1
1627276170000|2021-07-26 05:09:30|15091.9|15089.9|15091.6|15089.6|15092.5|15090.5|15091.5|15089.5|3
1627276180000|2021-07-26 05:09:40|15091.4|15089.4|15092.3|15090.3|15092.4|15090.4|15091.4|15089.4|3
1627276190000|2021-07-26 05:09:50|15092.1|15090.1|15092.3|15090.3|15092.4|15090.4|15091.8|15089.8|3
1627276200000|2021-07-26 05:10:00|15092.4|15090.4|15091.3|15089.3|15092.6|15090.6|15091.3|15089.3|6
1627276210000|2021-07-26 05:10:10|||||||||4
1627276220000|2021-07-26 05:10:20|15091.8|15089.8|15090.6|15088.6|15092|15090|15090.6|15088.6|15
1627276230000|2021-07-26 05:10:30|15090.4|15088.4|15091.1|15089.1|15091.1|15089.1|15090.4|15088.4|17
1627276240000|2021-07-26 05:10:40|15091.8|15089.8|15092.4|15090.4|15092.4|15090.4|15091.6|15089.6|16
1627276250000|2021-07-26 05:10:50|15092.3|15090.3|15091.4|15089.4|15092.3|15090.3|15091.4|15089.4|4
1627276260000|2021-07-26 05:11:00|15091.1|15089.1|15091.1|15089.1|15091.5|15089.5|15091|15089|4
1627276270000|2021-07-26 05:11:10|15091|15089|15090.6|15088.6|15091.3|15089.3|15090.6|15088.6|8
1627276280000|2021-07-26 05:11:20|15090.3|15088.3|15090.1|15088.1|15090.5|15088.5|15090.1|15088.1|5
1627276300000|2021-07-26 05:11:40|15089.8|15087.8|15089.4|15087.4|15089.9|15087.9|15089.4|15087.4|15
1627276310000|2021-07-26 05:11:50|15089.3|15087.3|15089.1|15087.1|15089.8|15087.8|15089.1|15087.1|8
1627276320000|2021-07-26 05:12:00|15089.3|15087.3|15089.6|15087.6|15090.3|15088.3|15089.1|15087.1|14
1627276330000|2021-07-26 05:12:10|15089.5|15087.5|15090|15088|15090.3|15088.3|15089.3|15087.3|11
1627276340000|2021-07-26 05:12:20|15090.1|15088.1|15089.8|15087.8|15090.3|15088.3|15089.6|15087.6|3
1627276350000|2021-07-26 05:12:30|15089.6|15087.6|15089.4|15087.4|15089.6|15087.6|15089.3|15087.3|3
1627276360000|2021-07-26 05:12:40|15089.3|15087.3|15089.3|15087.3|15089.6|15087.6|15089.3|15087.3|6
1627276370000|2021-07-26 05:12:50|15089.4|15087.4|15089.4|15087.4|15089.6|15087.6|15089.3|15087.3|3
1627276380000|2021-07-26 05:13:00|15089.1|15087.1|15089.5|15087.5|15089.6|15087.6|15089.1|15087.1|8
1627276390000|2021-07-26 05:13:10|15089.4|15087.4|15088.1|15086.1|15089.6|15087.6|15087.6|15085.6|38
1627276400000|2021-07-26 05:13:20|15087.8|15085.8|15088|15086|15088|15086|15087.5|15085.5|15
1627276410000|2021-07-26 05:13:30|15088.1|15086.1|15088.9|15086.9|15089.3|15087.3|15087.8|15085.8|14
1627276420000|2021-07-26 05:13:40|15089|15087|15089.8|15087.8|15089.8|15087.8|15089|15087|10
1627276430000|2021-07-26 05:13:50|15089.9|15087.9|15088.6|15086.6|15089.9|15087.9|15088.6|15086.6|2
1627276440000|2021-07-26 05:14:00|15088.8|15086.8|15088.8|15086.8|15089.3|15087.3|15088|15086|12
1627276450000|2021-07-26 05:14:10|15088.9|15086.9|15088.6|15086.6|15089.3|15087.3|15088.5|15086.5|4
1627276460000|2021-07-26 05:14:20|15088.5|15086.5|15090.3|15088.3|15090.3|15088.3|15088.5|15086.5|6
1627276470000|2021-07-26 05:14:30|15090.4|15088.4|15091.3|15089.3|15091.5|15089.5|15090.1|15088.1|8
1627276480000|2021-07-26 05:14:40|15091.4|15089.4|15091.3|15089.3|15091.6|15089.6|15091|15089|3
1627276490000|2021-07-26 05:14:50|15091.1|15089.1|15091|15089|15091.1|15089.1|15090.8|15088.8|5
1627276500000|2021-07-26 05:15:00|15091.1|15089.1|15092.4|15090.4|15092.4|15090.4|15091.1|15089.1|19
1627276510000|2021-07-26 05:15:10|15092.5|15090.5|15093|15091|15093.1|15091.1|15092.3|15090.3|18
1627276520000|2021-07-26 05:15:20|15093.1|15091.1|15093.3|15091.3|15093.3|15091.3|15092.5|15090.5|5
1627276530000|2021-07-26 05:15:30|15093.4|15091.4|15092.1|15090.1|15093.4|15091.4|15092|15090|3
1627276540000|2021-07-26 05:15:40|15092.3|15090.3|15092.8|15090.8|15093.3|15091.3|15092|15090|3
1627276550000|2021-07-26 05:15:50|15092.6|15090.6|15092.5|15090.5|15093|15091|15092.1|15090.1|4
1627276560000|2021-07-26 05:16:00|15092.4|15090.4|15093.1|15091.1|15093.1|15091.1|15092.3|15090.3|4
1627276570000|2021-07-26 05:16:10|15093.6|15091.6|15093.8|15091.8|15093.8|15091.8|15093.6|15091.6|6
1627276580000|2021-07-26 05:16:20|15093.6|15091.6|15093.4|15091.4|15093.6|15091.6|15093.1|15091.1|1
1627276590000|2021-07-26 05:16:30|15093.6|15091.6|15093.6|15091.6|15093.9|15091.9|15093.5|15091.5|4
1627276600000|2021-07-26 05:16:40|15093.5|15091.5|15093|15091|15093.6|15091.6|15092.6|15090.6|3
1627276610000|2021-07-26 05:16:50|15092.9|15090.9|15093.4|15091.4|15094|15092|15092.8|15090.8|9
1627276620000|2021-07-26 05:17:00|15093.5|15091.5|15093.3|15091.3|15093.5|15091.5|15093|15091|1
1627276630000|2021-07-26 05:17:10|15093.1|15091.1|15091.9|15089.9|15093.1|15091.1|15091.4|15089.4|8
1627276640000|2021-07-26 05:17:20|15091.8|15089.8|15092.5|15090.5|15092.6|15090.6|15091.6|15089.6|4
1627276650000|2021-07-26 05:17:30|15092.4|15090.4|15091.8|15089.8|15092.4|15090.4|15091.8|15089.8|0
1627276660000|2021-07-26 05:17:40|15091.5|15089.5|15091.4|15089.4|15091.5|15089.5|15091.3|15089.3|6
1627276670000|2021-07-26 05:17:50|15091.5|15089.5|15091.4|15089.4|15091.8|15089.8|15091|15089|3
1627276680000|2021-07-26 05:18:00|15091.5|15089.5|15091.4|15089.4|15091.6|15089.6|15091.4|15089.4|1
1627276690000|2021-07-26 05:18:10|15091.5|15089.5|15092|15090|15092.3|15090.3|15091.5|15089.5|1
1627276700000|2021-07-26 05:18:20|15091.9|15089.9|15092.1|15090.1|15092.3|15090.3|15091.8|15089.8|0
1627276710000|2021-07-26 05:18:30|15092|15090|15091.8|15089.8|15092|15090|15091.4|15089.4|1
1627276720000|2021-07-26 05:18:40|15091.6|15089.6|15091.4|15089.4|15091.6|15089.6|15091|15089|3
1627276730000|2021-07-26 05:18:50|15091.3|15089.3|15091.5|15089.5|15091.5|15089.5|15091|15089|0
1627276740000|2021-07-26 05:19:00|15091.4|15089.4|15091.8|15089.8|15091.8|15089.8|15091.3|15089.3|2
1627276750000|2021-07-26 05:19:10|15092.5|15090.5|15093.3|15091.3|15093.3|15091.3|15092.5|15090.5|5
1627276760000|2021-07-26 05:19:20|15093.1|15091.1|15092.8|15090.8|15093.3|15091.3|15092.8|15090.8|0
1627276770000|2021-07-26 05:19:30|15092.6|15090.6|15092.3|15090.3|15092.6|15090.6|15092.1|15090.1|0
1627276780000|2021-07-26 05:19:40|15092.4|15090.4|15092.3|15090.3|15092.5|15090.5|15092|15090|0
1627276790000|2021-07-26 05:19:50|15092.4|15090.4|15093.1|15091.1|15093.1|15091.1|15092.3|15090.3|7
1627276800000|2021-07-26 05:20:00|15093|15091|15092.9|15090.9|15093.3|15091.3|15092.5|15090.5|1
1627276810000|2021-07-26 05:20:10|15092.8|15090.8|15092.5|15090.5|15092.8|15090.8|15091.6|15089.6|6
1627276820000|2021-07-26 05:20:20|15092.4|15090.4|15091.5|15089.5|15092.4|15090.4|15091.4|15089.4|1
1627276830000|2021-07-26 05:20:30|15091.6|15089.6|15092.1|15090.1|15093|15091|15091.5|15089.5|9
1627276840000|2021-07-26 05:20:40|15092.3|15090.3|15091.3|15089.3|15092.3|15090.3|15091.3|15089.3|0
1627276850000|2021-07-26 05:20:50|15091.1|15089.1|15091.3|15089.3|15091.6|15089.6|15091|15089|4
1627276860000|2021-07-26 05:21:00|15091.1|15089.1|15091.5|15089.5|15091.5|15089.5|15091|15089|4
1627276870000|2021-07-26 05:21:10|15091.4|15089.4|15091.5|15089.5|15092|15090|15091|15089|15
1627276880000|2021-07-26 05:21:20|15091.6|15089.6|15091|15089|15091.9|15089.9|15091|15089|5
1627276890000|2021-07-26 05:21:30|15090.9|15088.9|15091.4|15089.4|15091.4|15089.4|15090.4|15088.4|7
1627276900000|2021-07-26 05:21:40|15091.5|15089.5|15091|15089|15091.6|15089.6|15091|15089|1
1627276910000|2021-07-26 05:21:50|15090.9|15088.9|15091.6|15089.6|15091.6|15089.6|15090.9|15088.9|1
1627276920000|2021-07-26 05:22:00|15091.5|15089.5|15091.6|15089.6|15091.6|15089.6|15091.4|15089.4|5
1627276930000|2021-07-26 05:22:10|15091.9|15089.9|15092.9|15090.9|15093|15091|15091.9|15089.9|4
1627276940000|2021-07-26 05:22:20|15092.6|15090.6|15092.5|15090.5|15092.8|15090.8|15092.4|15090.4|5
1627276950000|2021-07-26 05:22:30|15092.6|15090.6|15092.5|15090.5|15093|15091|15092.5|15090.5|13
1627276960000|2021-07-26 05:22:40|15092.4|15090.4|15091.5|15089.5|15092.5|15090.5|15091.5|15089.5|1
1627276970000|2021-07-26 05:22:50|15091.4|15089.4|15092.1|15090.1|15092.3|15090.3|15090.9|15088.9|5
1627276980000|2021-07-26 05:23:00|15092.3|15090.3|15091.6|15089.6|15092.5|15090.5|15091.5|15089.5|2
1627276990000|2021-07-26 05:23:10|15091.8|15089.8|15092.5|15090.5|15092.6|15090.6|15091.8|15089.8|5
1627277000000|2021-07-26 05:23:20|15092.4|15090.4|15092.3|15090.3|15092.6|15090.6|15092.1|15090.1|1
1627277010000|2021-07-26 05:23:30|15092.1|15090.1|15092.5|15090.5|15092.5|15090.5|15092.1|15090.1|1
1627277020000|2021-07-26 05:23:40|15092.6|15090.6|15092.5|15090.5|15092.6|15090.6|15092.4|15090.4|0
1627277030000|2021-07-26 05:23:50|15092.6|15090.6|15093.5|15091.5|15093.6|15091.6|15092.6|15090.6|2
1627277040000|2021-07-26 05:24:00|15093.6|15091.6|15092.3|15090.3|15094.1|15092.1|15092.3|15090.3|9
1627277050000|2021-07-26 05:24:10|15092.1|15090.1|15092.4|15090.4|15092.8|15090.8|15092.1|15090.1|4
1627277060000|2021-07-26 05:24:20|15092.5|15090.5|15092.9|15090.9|15093|15091|15092.4|15090.4|0
1627277070000|2021-07-26 05:24:30|15092.8|15090.8|15092.3|15090.3|15092.9|15090.9|15092.1|15090.1|2
1627277080000|2021-07-26 05:24:40|15092.1|15090.1|15091.3|15089.3|15092.1|15090.1|15091.3|15089.3|1
1627277090000|2021-07-26 05:24:50|15091.4|15089.4|15091.8|15089.8|15091.9|15089.9|15091.4|15089.4|0
1627277100000|2021-07-26 05:25:00|15091.6|15089.6|15092.3|15090.3|15092.3|15090.3|15091.4|15089.4|3
1627277110000|2021-07-26 05:25:10|15092.4|15090.4|15092.9|15090.9|15093|15091|15092.3|15090.3|7
1627277120000|2021-07-26 05:25:20|15093|15091|15092.9|15090.9|15093|15091|15092.4|15090.4|0
1627277130000|2021-07-26 05:25:30|15092.8|15090.8|15092.5|15090.5|15092.9|15090.9|15092.4|15090.4|2
1627277140000|2021-07-26 05:25:40|15092.4|15090.4|15091.5|15089.5|15092.4|15090.4|15091.1|15089.1|5
1627277150000|2021-07-26 05:25:50|15091.4|15089.4|15091.1|15089.1|15092.1|15090.1|15091.1|15089.1|2
1627277160000|2021-07-26 05:26:00|15090.9|15088.9|15092.3|15090.3|15092.3|15090.3|15090.8|15088.8|9
1627277170000|2021-07-26 05:26:10|15092.1|15090.1|15091.5|15089.5|15092.1|15090.1|15091.3|15089.3|3
1627277180000|2021-07-26 05:26:20|15091.4|15089.4|15091.5|15089.5|15091.9|15089.9|15091.4|15089.4|1
1627277190000|2021-07-26 05:26:30|15091.4|15089.4|15091|15089|15091.5|15089.5|15091|15089|3
1627277200000|2021-07-26 05:26:40|15091.1|15089.1|15090.6|15088.6|15091.3|15089.3|15090.1|15088.1|4
1627277210000|2021-07-26 05:26:50|15090.8|15088.8|15090.3|15088.3|15090.8|15088.8|15090|15088|7
1627277220000|2021-07-26 05:27:00|15090.4|15088.4|15091.1|15089.1|15091.1|15089.1|15090.1|15088.1|5
1627277230000|2021-07-26 05:27:10|15091|15089|15090.9|15088.9|15091.1|15089.1|15090.5|15088.5|4
1627277240000|2021-07-26 05:27:20|15091|15089|15091.3|15089.3|15091.9|15089.9|15090.3|15088.3|5
1627277250000|2021-07-26 05:27:30|15091.4|15089.4|15091.8|15089.8|15091.8|15089.8|15091.4|15089.4|2
1627277260000|2021-07-26 05:27:40|15091.9|15089.9|15092.1|15090.1|15092.8|15090.8|15091.6|15089.6|14
1627277270000|2021-07-26 05:27:50|15092.3|15090.3|15092.3|15090.3|15092.8|15090.8|15092.3|15090.3|7
1627277280000|2021-07-26 05:28:00|15092.1|15090.1|15092|15090|15092.1|15090.1|15091.3|15089.3|8
1627277290000|2021-07-26 05:28:10|15091.9|15089.9|15091.4|15089.4|15092.1|15090.1|15091.3|15089.3|1
1627277300000|2021-07-26 05:28:20|15091.1|15089.1|15091.5|15089.5|15091.8|15089.8|15091|15089|2
1627277310000|2021-07-26 05:28:30|15091.4|15089.4|15090.9|15088.9|15091.8|15089.8|15090.9|15088.9|4
1627277320000|2021-07-26 05:28:40|15090.8|15088.8|15090.4|15088.4|15090.8|15088.8|15090.4|15088.4|2
1627277330000|2021-07-26 05:28:50|15090.3|15088.3|15089.5|15087.5|15090.3|15088.3|15089.5|15087.5|12
1627277340000|2021-07-26 05:29:00|15089.6|15087.6|15089.3|15087.3|15089.8|15087.8|15088.8|15086.8|15
1627277350000|2021-07-26 05:29:10|15089.4|15087.4|15088.9|15086.9|15089.5|15087.5|15088.9|15086.9|14
1627277360000|2021-07-26 05:29:20|15089|15087|15088.4|15086.4|15089|15087|15087.8|15085.8|56
1627277370000|2021-07-26 05:29:30|15088.3|15086.3|15088.3|15086.3|15088.6|15086.6|15087.8|15085.8|5
1627277380000|2021-07-26 05:29:40|15088.1|15086.1|15088.5|15086.5|15088.5|15086.5|15088.1|15086.1|9
1627277390000|2021-07-26 05:29:50|15088.4|15086.4|15089|15087|15089.1|15087.1|15088.4|15086.4|4
1627277400000|2021-07-26 05:30:00|15089.3|15087.3|15088.1|15086.1|15089.3|15087.3|15087.6|15085.6|39
1627277410000|2021-07-26 05:30:10|15088|15086|15087.8|15085.8|15088|15086|15087.6|15085.6|5
1627277420000|2021-07-26 05:30:20|15087.6|15085.6|15087.3|15085.3|15088.3|15086.3|15087.3|15085.3|20
1627277430000|2021-07-26 05:30:30|15087.1|15085.1|15087.3|15085.3|15087.4|15085.4|15086.5|15084.5|22
1627277440000|2021-07-26 05:30:40|15087.4|15085.4|15087.8|15085.8|15088.4|15086.4|15087.4|15085.4|12
1627277450000|2021-07-26 05:30:50|15088|15086|15087|15085|15088.1|15086.1|15086.8|15084.8|14
1627277460000|2021-07-26 05:31:00|15086.9|15084.9|15086.1|15084.1|15086.9|15084.9|15083.6|15081.6|128
1627277470000|2021-07-26 05:31:10|15086.3|15084.3|15088.4|15086.4|15088.4|15086.4|15086.3|15084.3|36
1627277480000|2021-07-26 05:31:20|15088.5|15086.5|15089|15087|15089.3|15087.3|15088|15086|10
1627277490000|2021-07-26 05:31:30|15088.9|15086.9|15088.6|15086.6|15089.1|15087.1|15088.4|15086.4|11
1627277500000|2021-07-26 05:31:40|15088.8|15086.8|15088.9|15086.9|15088.9|15086.9|15088.6|15086.6|4
1627277510000|2021-07-26 05:31:50|15088.8|15086.8|15088.1|15086.1|15088.9|15086.9|15088|15086|5
1627277520000|2021-07-26 05:32:00|15088.3|15086.3|15088.1|15086.1|15088.5|15086.5|15087.9|15085.9|14
1627277530000|2021-07-26 05:32:10|15088.3|15086.3|15086.8|15084.8|15088.3|15086.3|15086.6|15084.6|7
1627277540000|2021-07-26 05:32:20|15086.9|15084.9|15087.8|15085.8|15087.9|15085.9|15086.8|15084.8|12
1627277550000|2021-07-26 05:32:30|15087.9|15085.9|15087.8|15085.8|15087.9|15085.9|15087.3|15085.3|14
1627277560000|2021-07-26 05:32:40|15087.6|15085.6|15087.9|15085.9|15088.3|15086.3|15087.3|15085.3|10
1627277570000|2021-07-26 05:32:50|15088|15086|15087.8|15085.8|15088.3|15086.3|15087.6|15085.6|4
1627277580000|2021-07-26 05:33:00|15087.9|15085.9|15087.9|15085.9|15088.4|15086.4|15087.8|15085.8|8
1627277590000|2021-07-26 05:33:10|15088|15086|15088.1|15086.1|15088.4|15086.4|15087.6|15085.6|11
1627277600000|2021-07-26 05:33:20|15088|15086|15088.6|15086.6|15088.8|15086.8|15088|15086|5
1627277610000|2021-07-26 05:33:30|15088.5|15086.5|15089.5|15087.5|15090|15088|15088.1|15086.1|163
1627277620000|2021-07-26 05:33:40|15089.6|15087.6|15090.3|15088.3|15090.6|15088.6|15089.5|15087.5|7
1627277630000|2021-07-26 05:33:50|15090.1|15088.1|15090|15088|15090.1|15088.1|15089.6|15087.6|2
1627277640000|2021-07-26 05:34:00|15089.9|15087.9|15090.5|15088.5|15090.6|15088.6|15089.6|15087.6|14
1627277650000|2021-07-26 05:34:10|15090.6|15088.6|15090.6|15088.6|15090.9|15088.9|15090.4|15088.4|4
1627277660000|2021-07-26 05:34:20|15090.3|15088.3|15090.8|15088.8|15090.8|15088.8|15090.1|15088.1|6
1627277670000|2021-07-26 05:34:30|15091.6|15089.6|15091.8|15089.8|15092.8|15090.8|15091.3|15089.3|38
1627277680000|2021-07-26 05:34:40|15091.6|15089.6|15092.8|15090.8|15093|15091|15091.6|15089.6|23
1627277690000|2021-07-26 05:34:50|15092.6|15090.6|15093.9|15091.9|15093.9|15091.9|15092.6|15090.6|20
1627277700000|2021-07-26 05:35:00|15093.5|15091.5|15092.1|15090.1|15093.5|15091.5|15092.1|15090.1|18
1627277710000|2021-07-26 05:35:10|15092.3|15090.3|15091|15089|15092.4|15090.4|15091|15089|14
1627277720000|2021-07-26 05:35:20|15090.9|15088.9|15091|15089|15091.3|15089.3|15090.3|15088.3|8
1627277730000|2021-07-26 05:35:30|15091.1|15089.1|15090.6|15088.6|15091.3|15089.3|15090.4|15088.4|7
1627277740000|2021-07-26 05:35:40|15090.8|15088.8|15090.4|15088.4|15090.9|15088.9|15090.3|15088.3|3
1627277750000|2021-07-26 05:35:50|15090.5|15088.5|15090.3|15088.3|15090.9|15088.9|15090.3|15088.3|3
1627277760000|2021-07-26 05:36:00|15090.4|15088.4|15090.1|15088.1|15090.8|15088.8|15089.8|15087.8|7
1627277770000|2021-07-26 05:36:10|15090.3|15088.3|15089.5|15087.5|15090.5|15088.5|15089.5|15087.5|10
1627277780000|2021-07-26 05:36:20|15089.6|15087.6|15090.4|15088.4|15090.4|15088.4|15089.1|15087.1|9
1627277790000|2021-07-26 05:36:30|15090.3|15088.3|15090.1|15088.1|15090.6|15088.6|15090|15088|5
1627277800000|2021-07-26 05:36:40|15089.9|15087.9|15089.3|15087.3|15089.9|15087.9|15089|15087|26
1627277810000|2021-07-26 05:36:50|15089.4|15087.4|15088.8|15086.8|15090.4|15088.4|15088.4|15086.4|29
1627277820000|2021-07-26 05:37:00|15088.6|15086.6|15088.9|15086.9|15089.3|15087.3|15088.4|15086.4|9
1627277830000|2021-07-26 05:37:10|15089|15087|15088.3|15086.3|15089|15087|15088|15086|19
1627277840000|2021-07-26 05:37:20|15087.8|15085.8|15087.9|15085.9|15088.1|15086.1|15087.5|15085.5|4
1627277850000|2021-07-26 05:37:30|15088|15086|15087.9|15085.9|15088.3|15086.3|15087.4|15085.4|8
1627277860000|2021-07-26 05:37:40|15088.1|15086.1|15087.4|15085.4|15089.5|15087.5|15087.4|15085.4|32
1627277870000|2021-07-26 05:37:50|15087|15085|15086.9|15084.9|15087.1|15085.1|15086.5|15084.5|3
1627277880000|2021-07-26 05:38:00|15086.8|15084.8|15086.6|15084.6|15086.8|15084.8|15085.9|15083.9|16
1627277890000|2021-07-26 05:38:10|15086.8|15084.8|15086.6|15084.6|15087.3|15085.3|15086.5|15084.5|18
1627277900000|2021-07-26 05:38:20|15086.5|15084.5|15085.9|15083.9|15086.6|15084.6|15085.9|15083.9|5
1627277910000|2021-07-26 05:38:30|15086|15084|15086.6|15084.6|15086.9|15084.9|15086|15084|0
1627277920000|2021-07-26 05:38:40|15086.5|15084.5|15085.8|15083.8|15086.5|15084.5|15085.6|15083.6|16
1627277930000|2021-07-26 05:38:50|15085.9|15083.9|15087|15085|15087.3|15085.3|15085.9|15083.9|5
1627277940000|2021-07-26 05:39:00|15086.9|15084.9|15087.9|15085.9|15087.9|15085.9|15086.9|15084.9|10
1627277950000|2021-07-26 05:39:10|15088|15086|15088.1|15086.1|15088.1|15086.1|15088|15086|3
1627277960000|2021-07-26 05:39:20|15088|15086|15086.8|15084.8|15088.1|15086.1|15086.5|15084.5|2
1627277970000|2021-07-26 05:39:30|15087|15085|15087.1|15085.1|15087.4|15085.4|15087|15085|2
1627277980000|2021-07-26 05:39:40|15087|15085|15086.1|15084.1|15087|15085|15086.1|15084.1|7
1627277990000|2021-07-26 05:39:50|15086|15084|15087.5|15085.5|15087.5|15085.5|15085.9|15083.9|7
1627278000000|2021-07-26 05:40:00|15087.4|15085.4|15087|15085|15088|15086|15087|15085|7
1627278010000|2021-07-26 05:40:10|15086.9|15084.9|15087.3|15085.3|15087.6|15085.6|15086.9|15084.9|3
1627278020000|2021-07-26 05:40:20|15087.1|15085.1|15087.9|15085.9|15087.9|15085.9|15087|15085|0
1627278030000|2021-07-26 05:40:30|15088|15086|15088|15086|15088.5|15086.5|15087.6|15085.6|38
1627278040000|2021-07-26 05:40:40|15087.9|15085.9|15087.6|15085.6|15088|15086|15087.6|15085.6|0
1627278050000|2021-07-26 05:40:50|15087.1|15085.1|15088|15086|15088|15086|15087|15085|2
1627278060000|2021-07-26 05:41:00|15087.9|15085.9|15087.3|15085.3|15087.9|15085.9|15087|15085|7
1627278070000|2021-07-26 05:41:10|15087.4|15085.4|15087.1|15085.1|15087.5|15085.5|15087.1|15085.1|2
1627278080000|2021-07-26 05:41:20|15087.3|15085.3|15087.5|15085.5|15087.5|15085.5|15087|15085|6
1627278090000|2021-07-26 05:41:30|15087.4|15085.4|15087.3|15085.3|15087.5|15085.5|15087.1|15085.1|3
1627278100000|2021-07-26 05:41:40|15087.1|15085.1|15087.5|15085.5|15087.5|15085.5|15086.6|15084.6|16
1627278110000|2021-07-26 05:41:50|15087.4|15085.4|15087.3|15085.3|15087.5|15085.5|15087|15085|3
1627278120000|2021-07-26 05:42:00|15087.1|15085.1|15084.5|15082.5|15087.1|15085.1|15084.5|15082.5|71
1627278130000|2021-07-26 05:42:10|15084.6|15082.6|15084.8|15082.8|15085.6|15083.6|15084.6|15082.6|13
1627278140000|2021-07-26 05:42:20|15084.9|15082.9|15085.8|15083.8|15085.8|15083.8|15084.9|15082.9|4
1627278150000|2021-07-26 05:42:30|15085.3|15083.3|15086|15084|15086|15084|15085.3|15083.3|35
1627278160000|2021-07-26 05:42:40|15085.9|15083.9|15085.9|15083.9|15086.4|15084.4|15085.9|15083.9|3
1627278170000|2021-07-26 05:42:50|15085.8|15083.8|15085.8|15083.8|15085.8|15083.8|15085.6|15083.6|11
1627278180000|2021-07-26 05:43:00|15085.6|15083.6|15085.8|15083.8|15085.8|15083.8|15085.1|15083.1|5
1627278190000|2021-07-26 05:43:10|15085.5|15083.5|15087|15085|15087|15085|15085.5|15083.5|13
1627278200000|2021-07-26 05:43:20|15086.9|15084.9|15086.9|15084.9|15087|15085|15086.6|15084.6|1
1627278210000|2021-07-26 05:43:30|15087.1|15085.1|15088.3|15086.3|15088.3|15086.3|15086.6|15084.6|65
1627278220000|2021-07-26 05:43:40|15088.1|15086.1|15087.9|15085.9|15088.3|15086.3|15087.3|15085.3|11
1627278230000|2021-07-26 05:43:50|15087.8|15085.8|15086.8|15084.8|15087.8|15085.8|15086.3|15084.3|29
1627278240000|2021-07-26 05:44:00|15086.9|15084.9|15086.3|15084.3|15086.9|15084.9|15086.1|15084.1|9
1627278250000|2021-07-26 05:44:10|15086.5|15084.5|15086.9|15084.9|15086.9|15084.9|15085.6|15083.6|9
1627278260000|2021-07-26 05:44:20|15086.5|15084.5|15086.9|15084.9|15086.9|15084.9|15086.1|15084.1|8
1627278270000|2021-07-26 05:44:30|15086.5|15084.5|15086.1|15084.1|15086.8|15084.8|15086.1|15084.1|3
1627278280000|2021-07-26 05:44:40|15086.3|15084.3|15086.6|15084.6|15086.9|15084.9|15086.3|15084.3|3
1627278290000|2021-07-26 05:44:50|15086.5|15084.5|15087.1|15085.1|15087.3|15085.3|15086.3|15084.3|2
1627278300000|2021-07-26 05:45:00|15087.3|15085.3|15086.4|15084.4|15087.5|15085.5|15086|15084|7
1627278310000|2021-07-26 05:45:10|15087|15085|15088.9|15086.9|15089|15087|15086.9|15084.9|24
1627278320000|2021-07-26 05:45:20|15089|15087|15089.5|15087.5|15090|15088|15089|15087|21
1627278330000|2021-07-26 05:45:30|15089.8|15087.8|15088.9|15086.9|15089.8|15087.8|15088.6|15086.6|14
1627278340000|2021-07-26 05:45:40|15089.3|15087.3|15089.8|15087.8|15090.1|15088.1|15089|15087|12
1627278350000|2021-07-26 05:45:50|15089.9|15087.9|15090.6|15088.6|15090.6|15088.6|15089.5|15087.5|11
1627278360000|2021-07-26 05:46:00|15090.8|15088.8|15090.3|15088.3|15090.8|15088.8|15089.3|15087.3|9
1627278370000|2021-07-26 05:46:10|15090.1|15088.1|15090|15088|15090.4|15088.4|15089.5|15087.5|5
1627278380000|2021-07-26 05:46:20|15089.9|15087.9|15088.9|15086.9|15090|15088|15088.9|15086.9|2
1627278390000|2021-07-26 05:46:30|15089|15087|15090|15088|15090.1|15088.1|15088.8|15086.8|2
1627278400000|2021-07-26 05:46:40|15090.1|15088.1|15089.4|15087.4|15090.1|15088.1|15089.1|15087.1|3
1627278410000|2021-07-26 05:46:50|15089.5|15087.5|15090.3|15088.3|15090.4|15088.4|15089.4|15087.4|13
1627278420000|2021-07-26 05:47:00|15090.1|15088.1|15089.5|15087.5|15090.1|15088.1|15088.9|15086.9|17
1627278430000|2021-07-26 05:47:10|15089.6|15087.6|15090.1|15088.1|15090.1|15088.1|15089.5|15087.5|5
1627278440000|2021-07-26 05:47:20|15090|15088|15090.1|15088.1|15090.1|15088.1|15090|15088|1
1627278450000|2021-07-26 05:47:30|15090.5|15088.5|15090.1|15088.1|15090.6|15088.6|15089.5|15087.5|6
1627278460000|2021-07-26 05:47:40|15090|15088|15091|15089|15091|15089|15089.5|15087.5|8
1627278470000|2021-07-26 05:47:50|15090.9|15088.9|15090.9|15088.9|15091.3|15089.3|15090.8|15088.8|13
1627278480000|2021-07-26 05:48:00|15090.8|15088.8|15089.8|15087.8|15090.9|15088.9|15089.4|15087.4|7
1627278490000|2021-07-26 05:48:10|15089.6|15087.6|15091.1|15089.1|15091.1|15089.1|15089.3|15087.3|3
1627278500000|2021-07-26 05:48:20|15091|15089|15091.4|15089.4|15091.6|15089.6|15090.8|15088.8|7
1627278510000|2021-07-26 05:48:30|15091.5|15089.5|15091.3|15089.3|15091.6|15089.6|15091|15089|9
1627278520000|2021-07-26 05:48:40|15091.1|15089.1|15090.9|15088.9|15091.3|15089.3|15090.6|15088.6|26
1627278530000|2021-07-26 05:48:50|15091|15089|15091|15089|15091.1|15089.1|15090.6|15088.6|3
1627278540000|2021-07-26 05:49:00|15091.1|15089.1|15091.4|15089.4|15091.8|15089.8|15091|15089|11
1627278550000|2021-07-26 05:49:10|15091.5|15089.5|15091.5|15089.5|15091.6|15089.6|15091.1|15089.1|8
1627278560000|2021-07-26 05:49:20|15091.4|15089.4|15091.4|15089.4|15091.8|15089.8|15091|15089|1
1627278570000|2021-07-26 05:49:30|15091.3|15089.3|15090.9|15088.9|15091.3|15089.3|15090.8|15088.8|2
1627278580000|2021-07-26 05:49:40|15090.8|15088.8|15090.6|15088.6|15090.8|15088.8|15090|15088|13
1627278590000|2021-07-26 05:49:50|15090.8|15088.8|15091|15089|15091.8|15089.8|15090.6|15088.6|7
1627278600000|2021-07-26 05:50:00|15091.1|15089.1|15090.3|15088.3|15091.1|15089.1|15090|15088|3
1627278610000|2021-07-26 05:50:10|15090.1|15088.1|15090.6|15088.6|15090.9|15088.9|15089.6|15087.6|3
1627278620000|2021-07-26 05:50:20|15090.1|15088.1|15090.5|15088.5|15091.3|15089.3|15090.1|15088.1|4
1627278630000|2021-07-26 05:50:30|15090.4|15088.4|15090.4|15088.4|15090.5|15088.5|15090.1|15088.1|1
1627278640000|2021-07-26 05:50:40|15090.5|15088.5|15090.8|15088.8|15090.8|15088.8|15090.3|15088.3|0
1627278650000|2021-07-26 05:50:50|15090.6|15088.6|15090.8|15088.8|15091.1|15089.1|15090.5|15088.5|3
1627278660000|2021-07-26 05:51:00|15090.6|15088.6|15091.6|15089.6|15091.9|15089.9|15090.5|15088.5|14
1627278670000|2021-07-26 05:51:10|15091.8|15089.8|15092.3|15090.3|15093.3|15091.3|15091.8|15089.8|26
1627278680000|2021-07-26 05:51:20|15092.1|15090.1|15092|15090|15092.1|15090.1|15091|15089|4
1627278690000|2021-07-26 05:51:30|15092.4|15090.4|15091.8|15089.8|15093.4|15091.4|15091.8|15089.8|19
1627278700000|2021-07-26 05:51:40|15091.6|15089.6|15091.5|15089.5|15092|15090|15091.4|15089.4|7
1627278710000|2021-07-26 05:51:50|15091.4|15089.4|15091.4|15089.4|15092.5|15090.5|15091|15089|3
1627278720000|2021-07-26 05:52:00|15091.1|15089.1|15092.4|15090.4|15092.8|15090.8|15091.1|15089.1|10
1627278730000|2021-07-26 05:52:10|15092.3|15090.3|15092.4|15090.4|15092.6|15090.6|15091.9|15089.9|3
1627278740000|2021-07-26 05:52:20|15092.1|15090.1|15091.8|15089.8|15092.5|15090.5|15091.5|15089.5|6
1627278750000|2021-07-26 05:52:30|15091.6|15089.6|15092.3|15090.3|15092.4|15090.4|15091.4|15089.4|4
1627278760000|2021-07-26 05:52:40|15092.1|15090.1|15092.8|15090.8|15092.9|15090.9|15091.5|15089.5|6
1627278770000|2021-07-26 05:52:50|15092.9|15090.9|15092.5|15090.5|15093|15091|15092.4|15090.4|3
1627278780000|2021-07-26 05:53:00|15092.6|15090.6|15093.4|15091.4|15093.4|15091.4|15092.3|15090.3|9
1627278790000|2021-07-26 05:53:10|15093.3|15091.3|15092.4|15090.4|15093.3|15091.3|15092.4|15090.4|9
1627278800000|2021-07-26 05:53:20|15092.3|15090.3|15092.6|15090.6|15092.6|15090.6|15092.1|15090.1|2
1627278810000|2021-07-26 05:53:30|15093.4|15091.4|15092.9|15090.9|15093.4|15091.4|15092.9|15090.9|18
1627278820000|2021-07-26 05:53:40|15092.8|15090.8|15093|15091|15093.1|15091.1|15092.8|15090.8|5
1627278830000|2021-07-26 05:53:50|15092.9|15090.9|15092.6|15090.6|15093.3|15091.3|15092.6|15090.6|21
1627278840000|2021-07-26 05:54:00|15092.5|15090.5|15093|15091|15093.6|15091.6|15092.4|15090.4|6
1627278850000|2021-07-26 05:54:10|15093.1|15091.1|15092.3|15090.3|15093.3|15091.3|15092|15090|5
1627278860000|2021-07-26 05:54:20|15092.4|15090.4|15092.8|15090.8|15092.8|15090.8|15092|15090|5
1627278870000|2021-07-26 05:54:30|15092.9|15090.9|15093.1|15091.1|15093.3|15091.3|15092.5|15090.5|3
1627278880000|2021-07-26 05:54:40|15093.3|15091.3|15092.9|15090.9|15093.6|15091.6|15092.8|15090.8|4
1627278890000|2021-07-26 05:54:50|15092.8|15090.8|15092.5|15090.5|15092.8|15090.8|15092.3|15090.3|2
1627278900000|2021-07-26 05:55:00|15092.6|15090.6|15091.6|15089.6|15093|15091|15091.6|15089.6|4
1627278910000|2021-07-26 05:55:10|15091.4|15089.4|15092.4|15090.4|15092.5|15090.5|15091.3|15089.3|3
1627278920000|2021-07-26 05:55:20|15092.5|15090.5|15092.9|15090.9|15093|15091|15092.3|15090.3|1
1627278930000|2021-07-26 05:55:30|15092.8|15090.8|15092.5|15090.5|15092.8|15090.8|15092.1|15090.1|11
1627278940000|2021-07-26 05:55:40|15093|15091|15093.1|15091.1|15093.1|15091.1|15092.5|15090.5|19
1627278950000|2021-07-26 05:55:50|15093.3|15091.3|15092.5|15090.5|15093.8|15091.8|15092.5|15090.5|16
1627278960000|2021-07-26 05:56:00|15092.6|15090.6|15091.4|15089.4|15092.6|15090.6|15091.4|15089.4|8
1627278970000|2021-07-26 05:56:10|15091.3|15089.3|15091.5|15089.5|15092.6|15090.6|15090.8|15088.8|14
1627278980000|2021-07-26 05:56:20|15091.6|15089.6|15091.5|15089.5|15091.9|15089.9|15091.4|15089.4|0
1627278990000|2021-07-26 05:56:30|15091.6|15089.6|15091.5|15089.5|15091.9|15089.9|15091.4|15089.4|3
1627279000000|2021-07-26 05:56:40|15091.4|15089.4|15091.3|15089.3|15091.8|15089.8|15090.9|15088.9|11
1627279010000|2021-07-26 05:56:50|15091.4|15089.4|15091.1|15089.1|15091.5|15089.5|15090.6|15088.6|3
1627279020000|2021-07-26 05:57:00|15091.3|15089.3|15091.3|15089.3|15091.4|15089.4|15090.6|15088.6|6
1627279030000|2021-07-26 05:57:10|15091.4|15089.4|15091.3|15089.3|15091.4|15089.4|15090.8|15088.8|6
1627279040000|2021-07-26 05:57:20|15091|15089|15090.9|15088.9|15091.5|15089.5|15090.9|15088.9|5
1627279050000|2021-07-26 05:57:30|15091|15089|15091.3|15089.3|15091.4|15089.4|15091|15089|11
1627279060000|2021-07-26 05:57:40|15091.1|15089.1|15091.3|15089.3|15091.5|15089.5|15091|15089|2
1627279070000|2021-07-26 05:57:50|15091.4|15089.4|15091.4|15089.4|15091.8|15089.8|15091.3|15089.3|5
1627279080000|2021-07-26 05:58:00|15091|15089|15091.5|15089.5|15091.5|15089.5|15091|15089|1
1627279090000|2021-07-26 05:58:10|15091.6|15089.6|15091.9|15089.9|15092.1|15090.1|15091.6|15089.6|3
1627279100000|2021-07-26 05:58:20|15091.5|15089.5|15091.4|15089.4|15091.8|15089.8|15091.3|15089.3|2
1627279110000|2021-07-26 05:58:30|15091.3|15089.3|15091.1|15089.1|15091.3|15089.3|15091|15089|0
1627279120000|2021-07-26 05:58:40|15091|15089|15091.4|15089.4|15091.4|15089.4|15090.4|15088.4|5
1627279130000|2021-07-26 05:58:50|15091.5|15089.5|15091.9|15089.9|15092.1|15090.1|15091.3|15089.3|5
1627279140000|2021-07-26 05:59:00|15091.8|15089.8|15092.3|15090.3|15092.5|15090.5|15091.3|15089.3|4
1627279150000|2021-07-26 05:59:10|15092.4|15090.4|15092.6|15090.6|15092.6|15090.6|15092.3|15090.3|0
1627279160000|2021-07-26 05:59:20|15092.8|15090.8|15093|15091|15093.1|15091.1|15092.8|15090.8|6
1627279170000|2021-07-26 05:59:30|15093.1|15091.1|15093.5|15091.5|15093.6|15091.6|15092.9|15090.9|0
1627279180000|2021-07-26 05:59:40|15093.4|15091.4|15093.3|15091.3|15093.6|15091.6|15093.1|15091.1|3
1627279190000|2021-07-26 05:59:50|15093.4|15091.4|15093.3|15091.3|15093.5|15091.5|15092.8|15090.8|6
1627279200000|2021-07-26 06:00:00|15093.1|15091.1|15090.5|15088.5|15093.6|15091.6|15090.5|15088.5|41
1627279210000|2021-07-26 06:00:10|15090.4|15088.4|15091.8|15089.8|15091.8|15089.8|15090.4|15088.4|4
1627279220000|2021-07-26 06:00:20|15091.9|15089.9|15091.4|15089.4|15092.4|15090.4|15091.3|15089.3|6
1627279230000|2021-07-26 06:00:30|15091.3|15089.3|15090.4|15088.4|15091.4|15089.4|15089.5|15087.5|28
1627279240000|2021-07-26 06:00:40|15090.3|15088.3|15089.3|15087.3|15090.5|15088.5|15089.3|15087.3|5
1627279250000|2021-07-26 06:00:50|15089.6|15087.6|15089.1|15087.1|15089.6|15087.6|15088.6|15086.6|16
1627279260000|2021-07-26 06:01:00|15089.3|15087.3|15089|15087|15090.6|15088.6|15088.9|15086.9|7
1627279270000|2021-07-26 06:01:10|15089.1|15087.1|15089.6|15087.6|15089.6|15087.6|15088.9|15086.9|9
1627279280000|2021-07-26 06:01:20|15089.5|15087.5|15090.6|15088.6|15091.1|15089.1|15089|15087|12
1627279290000|2021-07-26 06:01:30|15090.8|15088.8|15090.8|15088.8|15091.1|15089.1|15090.1|15088.1|6
1627279300000|2021-07-26 06:01:40|15090.6|15088.6|15091.3|15089.3|15091.6|15089.6|15090.4|15088.4|7
1627279310000|2021-07-26 06:01:50|15091.4|15089.4|15091.6|15089.6|15092.3|15090.3|15091.4|15089.4|5
1627279320000|2021-07-26 06:02:00|15091.5|15089.5|15092.3|15090.3|15093|15091|15091.3|15089.3|15
1627279330000|2021-07-26 06:02:10|15092.1|15090.1|15090|15088|15092.1|15090.1|15090|15088|13
1627279340000|2021-07-26 06:02:20|15090.1|15088.1|15090|15088|15090.4|15088.4|15089.9|15087.9|2
1627279350000|2021-07-26 06:02:30|15090.1|15088.1|15089.4|15087.4|15090.3|15088.3|15089.4|15087.4|4
1627279360000|2021-07-26 06:02:40|15089.5|15087.5|15090.3|15088.3|15090.6|15088.6|15089.4|15087.4|11
1627279370000|2021-07-26 06:02:50|15090.4|15088.4|15090.3|15088.3|15090.8|15088.8|15089.5|15087.5|6
1627279380000|2021-07-26 06:03:00|15090.4|15088.4|15091|15089|15091.6|15089.6|15090.1|15088.1|7
1627279390000|2021-07-26 06:03:10|15091.1|15089.1|15092.5|15090.5|15092.8|15090.8|15091.1|15089.1|9
1627279400000|2021-07-26 06:03:20|15092.4|15090.4|15093|15091|15093|15091|15091.3|15089.3|8
1627279410000|2021-07-26 06:03:30|15092.9|15090.9|15093.1|15091.1|15093.5|15091.5|15092.8|15090.8|13
1627279420000|2021-07-26 06:03:40|15093.3|15091.3|15094.1|15092.1|15094.1|15092.1|15092.8|15090.8|19
1627279430000|2021-07-26 06:03:50|15094.3|15092.3|15095.3|15093.3|15095.5|15093.5|15094.1|15092.1|55
1627279440000|2021-07-26 06:04:00|15095.6|15093.6|15094.1|15092.1|15096|15094|15094.1|15092.1|48
1627279450000|2021-07-26 06:04:10|15094.3|15092.3|15094.8|15092.8|15094.8|15092.8|15094|15092|18
1627279460000|2021-07-26 06:04:20|15094.6|15092.6|15094.8|15092.8|15095|15093|15093.9|15091.9|10
1627279470000|2021-07-26 06:04:30|15094.6|15092.6|15094.5|15092.5|15095|15093|15093.4|15091.4|33
1627279480000|2021-07-26 06:04:40|15094.6|15092.6|15095|15093|15095|15093|15093.6|15091.6|20
1627279490000|2021-07-26 06:04:50|15094.9|15092.9|15094.8|15092.8|15095.8|15093.8|15094|15092|14
1627279500000|2021-07-26 06:05:00|15094.5|15092.5|15094.5|15092.5|15095|15093|15094|15092|10
1627279510000|2021-07-26 06:05:10|15094.4|15092.4|15092.5|15090.5|15094.5|15092.5|15092.3|15090.3|24
1627279520000|2021-07-26 06:05:20|15092.6|15090.6|15094.4|15092.4|15095|15093|15092.3|15090.3|14
1627279530000|2021-07-26 06:05:30|15094.5|15092.5|15091.5|15089.5|15094.5|15092.5|15091.3|15089.3|33
1627279540000|2021-07-26 06:05:40|15091.4|15089.4|15093.4|15091.4|15093.4|15091.4|15091.3|15089.3|20
1627279550000|2021-07-26 06:05:50|15093.3|15091.3|15093.6|15091.6|15094.4|15092.4|15093.1|15091.1|6
1627279560000|2021-07-26 06:06:00|15093.4|15091.4|15094.6|15092.6|15095.1|15093.1|15093.4|15091.4|10
1627279570000|2021-07-26 06:06:10|15094.5|15092.5|15094.9|15092.9|15095.8|15093.8|15094.1|15092.1|10
1627279580000|2021-07-26 06:06:20|15094.6|15092.6|15093.3|15091.3|15094.9|15092.9|15093.1|15091.1|11
1627279590000|2021-07-26 06:06:30|15093.1|15091.1|15093.3|15091.3|15093.4|15091.4|15092.6|15090.6|13
1627279600000|2021-07-26 06:06:40|15093.4|15091.4|15092.6|15090.6|15093.5|15091.5|15092.4|15090.4|8
1627279610000|2021-07-26 06:06:50|15093.6|15091.6|15093.3|15091.3|15093.9|15091.9|15092.6|15090.6|6
1627279620000|2021-07-26 06:07:00|15093.1|15091.1|15093.5|15091.5|15093.8|15091.8|15092.6|15090.6|14
1627279630000|2021-07-26 06:07:10|15093.4|15091.4|15093|15091|15093.4|15091.4|15091.9|15089.9|3
1627279640000|2021-07-26 06:07:20|15093.1|15091.1|15092.4|15090.4|15093.4|15091.4|15092.3|15090.3|9
1627279650000|2021-07-26 06:07:30|15092.3|15090.3|15090.9|15088.9|15092.6|15090.6|15090.5|15088.5|24
1627279660000|2021-07-26 06:07:40|15091|15089|15092.4|15090.4|15092.4|15090.4|15090.5|15088.5|13
1627279670000|2021-07-26 06:07:50|15091.9|15089.9|15092.4|15090.4|15092.5|15090.5|15091.3|15089.3|7
1627279680000|2021-07-26 06:08:00|15092.3|15090.3|15093.9|15091.9|15093.9|15091.9|15092.3|15090.3|17
1627279690000|2021-07-26 06:08:10|15094|15092|15093.6|15091.6|15094.3|15092.3|15093.3|15091.3|8
1627279700000|2021-07-26 06:08:20|15093.8|15091.8|15092.9|15090.9|15093.8|15091.8|15092.9|15090.9|16
1627279710000|2021-07-26 06:08:30|15093|15091|15091.1|15089.1|15093|15091|15090.9|15088.9|12
1627279720000|2021-07-26 06:08:40|15091|15089|15091.4|15089.4|15092|15090|15090.6|15088.6|11
1627279730000|2021-07-26 06:08:50|15091.1|15089.1|15091.5|15089.5|15091.6|15089.6|15091|15089|11
1627279740000|2021-07-26 06:09:00|15091.6|15089.6|15091.4|15089.4|15092|15090|15091.1|15089.1|5
1627279750000|2021-07-26 06:09:10|15091.3|15089.3|15090.3|15088.3|15091.3|15089.3|15089.6|15087.6|14
1627279760000|2021-07-26 06:09:20|15090.1|15088.1|15090.5|15088.5|15090.6|15088.6|15089.8|15087.8|1
1627279770000|2021-07-26 06:09:30|15091.1|15089.1|15089.8|15087.8|15091.4|15089.4|15089.6|15087.6|21
1627279780000|2021-07-26 06:09:40|15089.9|15087.9|15090.1|15088.1|15090.3|15088.3|15089.8|15087.8|6
1627279790000|2021-07-26 06:09:50|15090|15088|15089.6|15087.6|15090.3|15088.3|15089.3|15087.3|6
1627279800000|2021-07-26 06:10:00|15089.8|15087.8|15090.5|15088.5|15091.1|15089.1|15089.8|15087.8|10
1627279810000|2021-07-26 06:10:10|15090.3|15088.3|15091|15089|15091|15089|15090.1|15088.1|2
1627279820000|2021-07-26 06:10:20|15090.9|15088.9|15090.8|15088.8|15091.5|15089.5|15090.4|15088.4|6
1627279830000|2021-07-26 06:10:30|15090.6|15088.6|15091.8|15089.8|15092.1|15090.1|15089.6|15087.6|27
1627279840000|2021-07-26 06:10:40|15091.9|15089.9|15094.6|15092.6|15095.3|15093.3|15091.8|15089.8|57
1627279850000|2021-07-26 06:10:50|15094.5|15092.5|15093.8|15091.8|15095.4|15093.4|15093.5|15091.5|18
1627279860000|2021-07-26 06:11:00|15093.5|15091.5|15093.1|15091.1|15094|15092|15092.5|15090.5|9
1627279870000|2021-07-26 06:11:10|15093.3|15091.3|15092.8|15090.8|15093.9|15091.9|15092.4|15090.4|5
1627279880000|2021-07-26 06:11:20|15092.9|15090.9|15092.9|15090.9|15093.4|15091.4|15092.1|15090.1|9
1627279890000|2021-07-26 06:11:30|15093|15091|15090.9|15088.9|15093|15091|15090.6|15088.6|14
1627279900000|2021-07-26 06:11:40|15090.8|15088.8|15092.9|15090.9|15092.9|15090.9|15090.8|15088.8|9
1627279910000|2021-07-26 06:11:50|15093|15091|15093.5|15091.5|15093.5|15091.5|15092.6|15090.6|9
1627279920000|2021-07-26 06:12:00|15093.4|15091.4|15095.8|15093.8|15096.3|15094.3|15093|15091|43
1627279930000|2021-07-26 06:12:10|15096.1|15094.1|15098.1|15096.1|15098.6|15096.6|15096|15094|43
1627279940000|2021-07-26 06:12:20|15098|15096|15098|15096|15098.6|15096.6|15097.6|15095.6|10
1627279950000|2021-07-26 06:12:30|15097.9|15095.9|15097|15095|15098.5|15096.5|15096.9|15094.9|23
1627279960000|2021-07-26 06:12:40|15096.9|15094.9|15096.6|15094.6|15097.1|15095.1|15096.5|15094.5|7
1627279970000|2021-07-26 06:12:50|15096.8|15094.8|15099|15097|15099.3|15097.3|15096.8|15094.8|31
1627279980000|2021-07-26 06:13:00|15098.9|15096.9|15099.3|15097.3|15099.5|15097.5|15098.4|15096.4|18
1627279990000|2021-07-26 06:13:10|15099.1|15097.1|15099.9|15097.9|15100.4|15098.4|15098.6|15096.6|64
1627280000000|2021-07-26 06:13:20|15100|15098|15100.6|15098.6|15100.6|15098.6|15099.8|15097.8|33
1627280010000|2021-07-26 06:13:30|15100.5|15098.5|15100|15098|15100.8|15098.8|15099.8|15097.8|17
1627280020000|2021-07-26 06:13:40|15099.9|15097.9|15099.5|15097.5|15100.3|15098.3|15099.4|15097.4|10
1627280030000|2021-07-26 06:13:50|15099.4|15097.4|15098.9|15096.9|15099.4|15097.4|15098.3|15096.3|14
1627280040000|2021-07-26 06:14:00|15099|15097|15100|15098|15100|15098|15098.8|15096.8|10
1627280050000|2021-07-26 06:14:10|15100.4|15098.4|15099.8|15097.8|15100.5|15098.5|15099.6|15097.6|17
1627280060000|2021-07-26 06:14:20|15099.6|15097.6|15100.4|15098.4|15100.4|15098.4|15099.6|15097.6|3
1627280070000|2021-07-26 06:14:30|15100.3|15098.3|15100.3|15098.3|15100.6|15098.6|15099.8|15097.8|10
1627280080000|2021-07-26 06:14:40|15100.1|15098.1|15098.8|15096.8|15100.1|15098.1|15098.6|15096.6|19
1627280090000|2021-07-26 06:14:50|15098.6|15096.6|15098.9|15096.9|15098.9|15096.9|15098|15096|22
1627280100000|2021-07-26 06:15:00|15098.8|15096.8|15098.9|15096.9|15099.4|15097.4|15098.5|15096.5|9
1627280110000|2021-07-26 06:15:10|15098.8|15096.8|15098.9|15096.9|15099.4|15097.4|15098.8|15096.8|3
1627280120000|2021-07-26 06:15:20|15098.8|15096.8|15098.5|15096.5|15098.8|15096.8|15098|15096|17
1627280130000|2021-07-26 06:15:30|15098.4|15096.4|15097.5|15095.5|15098.5|15096.5|15097.4|15095.4|20
1627280140000|2021-07-26 06:15:40|15097.4|15095.4|15097.6|15095.6|15097.8|15095.8|15096.8|15094.8|19
1627280150000|2021-07-26 06:15:50|15097.5|15095.5|15097.9|15095.9|15098.4|15096.4|15097.4|15095.4|8
1627280160000|2021-07-26 06:16:00|15098|15096|15097.8|15095.8|15098.3|15096.3|15097.6|15095.6|5
1627280170000|2021-07-26 06:16:10|15097.6|15095.6|15097.3|15095.3|15097.8|15095.8|15096.9|15094.9|4
1627280180000|2021-07-26 06:16:20|15097.1|15095.1|15096.9|15094.9|15097.3|15095.3|15096.9|15094.9|16
1627280190000|2021-07-26 06:16:30|15097|15095|15096.9|15094.9|15097.5|15095.5|15096.8|15094.8|9
1627280200000|2021-07-26 06:16:40|15097|15095|15097.5|15095.5|15097.8|15095.8|15096.9|15094.9|12
1627280210000|2021-07-26 06:16:50|15097.4|15095.4|15098.5|15096.5|15098.5|15096.5|15097.4|15095.4|19
1627280220000|2021-07-26 06:17:00|15098.6|15096.6|15099|15097|15100.4|15098.4|15098.6|15096.6|23
1627280230000|2021-07-26 06:17:10|15099.1|15097.1|15099.3|15097.3|15099.5|15097.5|15098.9|15096.9|3
1627280240000|2021-07-26 06:17:20|15099.1|15097.1|15098.4|15096.4|15099.1|15097.1|15097.5|15095.5|6
1627280250000|2021-07-26 06:17:30|15098.3|15096.3|15099.5|15097.5|15099.5|15097.5|15097.8|15095.8|55
1627280260000|2021-07-26 06:17:40|15099.4|15097.4|15098.3|15096.3|15099.4|15097.4|15098.3|15096.3|4
1627280270000|2021-07-26 06:17:50|15098.1|15096.1|15098.4|15096.4|15098.5|15096.5|15097.1|15095.1|21
1627280280000|2021-07-26 06:18:00|15098.5|15096.5|15097.9|15095.9|15098.9|15096.9|15097.5|15095.5|8
1627280290000|2021-07-26 06:18:10|15098.1|15096.1|15099|15097|15099|15097|15098.1|15096.1|18
1627280300000|2021-07-26 06:18:20|15098.9|15096.9|15098.5|15096.5|15098.9|15096.9|15098.4|15096.4|4
1627280310000|2021-07-26 06:18:30|15098.4|15096.4|15099.4|15097.4|15099.8|15097.8|15098.3|15096.3|6
1627280320000|2021-07-26 06:18:40|15099.5|15097.5|15099.6|15097.6|15100.3|15098.3|15099.5|15097.5|8
1627280330000|2021-07-26 06:18:50|15099.5|15097.5|15098.6|15096.6|15099.9|15097.9|15098.6|15096.6|2
1627280340000|2021-07-26 06:19:00|15098.8|15096.8|15102|15100|15102.9|15100.9|15098.8|15096.8|174
1627280350000|2021-07-26 06:19:10|15101.9|15099.9|15102.1|15100.1|15102.4|15100.4|15101.9|15099.9|6
1627280360000|2021-07-26 06:19:20|15101.6|15099.6|15101.8|15099.8|15102|15100|15101.1|15099.1|14
1627280370000|2021-07-26 06:19:30|15101.6|15099.6|15100.9|15098.9|15101.9|15099.9|15100.5|15098.5|18
1627280380000|2021-07-26 06:19:40|15101|15099|15100.6|15098.6|15101.1|15099.1|15100.4|15098.4|4
1627280390000|2021-07-26 06:19:50|15100.8|15098.8|15100.8|15098.8|15101.3|15099.3|15100.3|15098.3|8
1627280400000|2021-07-26 06:20:00|15100.9|15098.9|15100.1|15098.1|15101|15099|15099.9|15097.9|14
1627280410000|2021-07-26 06:20:10|15100|15098|15100.4|15098.4|15100.5|15098.5|15100|15098|1
1627280420000|2021-07-26 06:20:20|15100.5|15098.5|15100|15098|15100.6|15098.6|15100|15098|2
1627280430000|2021-07-26 06:20:30|15100.1|15098.1|15100.5|15098.5|15101.1|15099.1|15100.1|15098.1|4
1627280440000|2021-07-26 06:20:40|15100.4|15098.4|15100.6|15098.6|15100.9|15098.9|15099.8|15097.8|1
1627280450000|2021-07-26 06:20:50|15100.8|15098.8|15101.4|15099.4|15102.3|15100.3|15100.8|15098.8|21
1627280460000|2021-07-26 06:21:00|15101.5|15099.5|15102.1|15100.1|15102.1|15100.1|15101.4|15099.4|6
1627280470000|2021-07-26 06:21:10|15102|15100|15102.1|15100.1|15102.8|15100.8|15101.6|15099.6|16
1627280480000|2021-07-26 06:21:20|15102|15100|15101.3|15099.3|15102|15100|15100.9|15098.9|15
1627280490000|2021-07-26 06:21:30|15101.4|15099.4|15101.6|15099.6|15101.6|15099.6|15100.8|15098.8|1
1627280500000|2021-07-26 06:21:40|15101.8|15099.8|15102.4|15100.4|15102.4|15100.4|15101.6|15099.6|0
1627280510000|2021-07-26 06:21:50|15102.5|15100.5|15102.4|15100.4|15102.6|15100.6|15102.3|15100.3|12
1627280520000|2021-07-26 06:22:00|15102.9|15100.9|15102.5|15100.5|15102.9|15100.9|15102.1|15100.1|13
1627280530000|2021-07-26 06:22:10|15102.6|15100.6|15101.9|15099.9|15102.6|15100.6|15101.5|15099.5|9
1627280540000|2021-07-26 06:22:20|15102|15100|15101.9|15099.9|15102.6|15100.6|15101.8|15099.8|21
1627280550000|2021-07-26 06:22:30|15101.8|15099.8|15101.8|15099.8|15102.3|15100.3|15101.4|15099.4|9
1627280560000|2021-07-26 06:22:40|15101.6|15099.6|15101.9|15099.9|15102|15100|15101|15099|4
1627280570000|2021-07-26 06:22:50|15102|15100|15101.9|15099.9|15102.4|15100.4|15101.8|15099.8|1
1627280580000|2021-07-26 06:23:00|15101.5|15099.5|15101.3|15099.3|15102.1|15100.1|15101.1|15099.1|14
1627280590000|2021-07-26 06:23:10|15101.1|15099.1|15101.1|15099.1|15101.5|15099.5|15101|15099|0
1627280600000|2021-07-26 06:23:20|15101.3|15099.3|15101|15099|15101.4|15099.4|15100.6|15098.6|8
1627280610000|2021-07-26 06:23:30|15101.1|15099.1|15100.3|15098.3|15101.3|15099.3|15100|15098|9
1627280620000|2021-07-26 06:23:40|15100.4|15098.4|15099.8|15097.8|15100.4|15098.4|15099.5|15097.5|12
1627280630000|2021-07-26 06:23:50|15099.9|15097.9|15099.9|15097.9|15100.3|15098.3|15099.6|15097.6|13
1627280640000|2021-07-26 06:24:00|15099.8|15097.8|15102|15100|15102.1|15100.1|15099.8|15097.8|29
1627280650000|2021-07-26 06:24:10|15102.1|15100.1|15102.1|15100.1|15102.5|15100.5|15101.3|15099.3|24
1627280660000|2021-07-26 06:24:20|15102|15100|15102.9|15100.9|15102.9|15100.9|15102|15100|17
1627280670000|2021-07-26 06:24:30|15102.8|15100.8|15103.1|15101.1|15103.1|15101.1|15102.6|15100.6|39
1627280680000|2021-07-26 06:24:40|15102.9|15100.9|15103|15101|15103.1|15101.1|15102.3|15100.3|21
1627280690000|2021-07-26 06:24:50|15103.1|15101.1|15102.8|15100.8|15103.3|15101.3|15102.8|15100.8|22
1627280700000|2021-07-26 06:25:00|15102|15100|15100.6|15098.6|15102.6|15100.6|15100.1|15098.1|28
1627280710000|2021-07-26 06:25:10|15100.5|15098.5|15101|15099|15101.3|15099.3|15099.9|15097.9|8
1627280720000|2021-07-26 06:25:20|15101.1|15099.1|15101.4|15099.4|15101.8|15099.8|15100.8|15098.8|13
1627280730000|2021-07-26 06:25:30|15101.5|15099.5|15101.5|15099.5|15101.6|15099.6|15101.3|15099.3|3
1627280740000|2021-07-26 06:25:40|15101.6|15099.6|15103.4|15101.4|15103.8|15101.8|15101.6|15099.6|14
1627280750000|2021-07-26 06:25:50|15103.3|15101.3|15102.4|15100.4|15103.6|15101.6|15102.4|15100.4|12
1627280760000|2021-07-26 06:26:00|15103.3|15101.3|15103.1|15101.1|15103.9|15101.9|15103.1|15101.1|18
1627280770000|2021-07-26 06:26:10|15103|15101|15103.1|15101.1|15104.4|15102.4|15102.9|15100.9|42
1627280780000|2021-07-26 06:26:20|15103|15101|15103.8|15101.8|15103.9|15101.9|15102.6|15100.6|15
1627280790000|2021-07-26 06:26:30|15103.9|15101.9|15104|15102|15104.3|15102.3|15103.9|15101.9|6
1627280800000|2021-07-26 06:26:40|15103.9|15101.9|15104.1|15102.1|15104.4|15102.4|15103.4|15101.4|12
1627280810000|2021-07-26 06:26:50|15104|15102|15104.3|15102.3|15104.5|15102.5|15103.8|15101.8|11
1627280820000|2021-07-26 06:27:00|15104.4|15102.4|15104.3|15102.3|15104.4|15102.4|15103.1|15101.1|18
1627280830000|2021-07-26 06:27:10|15104.4|15102.4|15104.8|15102.8|15104.8|15102.8|15104.3|15102.3|6
1627280840000|2021-07-26 06:27:20|15104.9|15102.9|15105.4|15103.4|15105.6|15103.6|15104.9|15102.9|75
1627280850000|2021-07-26 06:27:30|15105.5|15103.5|15106.1|15104.1|15106.3|15104.3|15105.4|15103.4|24
1627280860000|2021-07-26 06:27:40|15105.9|15103.9|15106|15104|15106.4|15104.4|15105.9|15103.9|46
1627280870000|2021-07-26 06:27:50|15105.9|15103.9|15106.4|15104.4|15106.5|15104.5|15105.9|15103.9|13
1627280880000|2021-07-26 06:28:00|15106.1|15104.1|15106.3|15104.3|15106.4|15104.4|15105.9|15103.9|16
1627280890000|2021-07-26 06:28:10|15106.4|15104.4|15106.5|15104.5|15106.6|15104.6|15105.9|15103.9|18
1627280900000|2021-07-26 06:28:20|15106.8|15104.8|15107.1|15105.1|15107.3|15105.3|15106.6|15104.6|18
1627280910000|2021-07-26 06:28:30|15107.3|15105.3|15107.5|15105.5|15107.8|15105.8|15106.4|15104.4|40
1627280920000|2021-07-26 06:28:40|15107.6|15105.6|15107.1|15105.1|15107.6|15105.6|15107|15105|11
1627280930000|2021-07-26 06:28:50|15107|15105|15106.1|15104.1|15107|15105|15105.8|15103.8|15
1627280940000|2021-07-26 06:29:00|15106|15104|15106.9|15104.9|15107.6|15105.6|15105.9|15103.9|14
1627280950000|2021-07-26 06:29:10|15107|15105|15108.1|15106.1|15108.1|15106.1|15107|15105|39
1627280960000|2021-07-26 06:29:20|15108.3|15106.3|15108.3|15106.3|15108.4|15106.4|15107.4|15105.4|9
1627280970000|2021-07-26 06:29:30|15108.1|15106.1|15106.5|15104.5|15108.6|15106.6|15106.4|15104.4|28
1627280980000|2021-07-26 06:29:40|15106.6|15104.6|15105.9|15103.9|15106.6|15104.6|15105.6|15103.6|7
1627280990000|2021-07-26 06:29:50|15106|15104|15106.8|15104.8|15106.8|15104.8|15105.9|15103.9|10
1627281000000|2021-07-26 06:30:00|15106.6|15104.6|15106.4|15104.4|15107|15105|15106.1|15104.1|22
1627281010000|2021-07-26 06:30:10|15106.5|15104.5|15107.1|15105.1|15107.5|15105.5|15106.5|15104.5|54
1627281020000|2021-07-26 06:30:20|15107|15105|15107.5|15105.5|15107.8|15105.8|15106.4|15104.4|13
1627281030000|2021-07-26 06:30:30|15107.6|15105.6|15108.5|15106.5|15108.6|15106.6|15107.3|15105.3|15
1627281040000|2021-07-26 06:30:40|15108.4|15106.4|15109.6|15107.6|15111.1|15109.1|15108.4|15106.4|168
1627281050000|2021-07-26 06:30:50|15108.9|15106.9|15110|15108|15110.4|15108.4|15108.4|15106.4|82
1627281060000|2021-07-26 06:31:00|15109.9|15107.9|15109.5|15107.5|15110.4|15108.4|15108.9|15106.9|24
1627281070000|2021-07-26 06:31:10|15109.4|15107.4|15108.1|15106.1|15109.4|15107.4|15106.9|15104.9|53
1627281080000|2021-07-26 06:31:20|15108|15106|15108.4|15106.4|15108.4|15106.4|15108|15106|6
1627281090000|2021-07-26 06:31:30|15108.6|15106.6|15109.4|15107.4|15109.5|15107.5|15108.6|15106.6|10
1627281100000|2021-07-26 06:31:40|15109.1|15107.1|15108.4|15106.4|15109.5|15107.5|15108.1|15106.1|12
1627281110000|2021-07-26 06:31:50|15108.3|15106.3|15108.9|15106.9|15109.1|15107.1|15108.1|15106.1|12
1627281120000|2021-07-26 06:32:00|15108.8|15106.8|15108.4|15106.4|15109.3|15107.3|15107.8|15105.8|13
1627281130000|2021-07-26 06:32:10|15108.5|15106.5|15107.4|15105.4|15108.8|15106.8|15107.3|15105.3|15
1627281140000|2021-07-26 06:32:20|15107.3|15105.3|15106.6|15104.6|15108|15106|15106.3|15104.3|24
1627281150000|2021-07-26 06:32:30|15106.5|15104.5|15106.4|15104.4|15106.9|15104.9|15105.9|15103.9|17
1627281160000|2021-07-26 06:32:40|15106.5|15104.5|15106.4|15104.4|15106.5|15104.5|15105.9|15103.9|29
1627281170000|2021-07-26 06:32:50|15106.5|15104.5|15108.1|15106.1|15108.1|15106.1|15106.4|15104.4|18
1627281180000|2021-07-26 06:33:00|15108|15106|15107.5|15105.5|15108.1|15106.1|15107|15105|9
1627281190000|2021-07-26 06:33:10|15107.6|15105.6|15107.4|15105.4|15107.6|15105.6|15106.9|15104.9|9
1627281200000|2021-07-26 06:33:20|15107.3|15105.3|15109.9|15107.9|15109.9|15107.9|15107.3|15105.3|37
1627281210000|2021-07-26 06:33:30|15110.1|15108.1|15110.4|15108.4|15110.9|15108.9|15110|15108|35
1627281220000|2021-07-26 06:33:40|15110.5|15108.5|15110.4|15108.4|15110.5|15108.5|15110|15108|12
1627281230000|2021-07-26 06:33:50|15110.5|15108.5|15111|15109|15111.1|15109.1|15110.1|15108.1|15
1627281240000|2021-07-26 06:34:00|15111.1|15109.1|15110.8|15108.8|15111.3|15109.3|15110.5|15108.5|14
1627281250000|2021-07-26 06:34:10|15110.6|15108.6|15110.9|15108.9|15111.1|15109.1|15109.6|15107.6|21
1627281260000|2021-07-26 06:34:20|15110.8|15108.8|15110.1|15108.1|15110.8|15108.8|15109.9|15107.9|5
1627281270000|2021-07-26 06:34:30|15110.3|15108.3|15109.9|15107.9|15110.4|15108.4|15109.1|15107.1|8
1627281280000|2021-07-26 06:34:40|15109.8|15107.8|15109|15107|15109.8|15107.8|15108.9|15106.9|7
1627281290000|2021-07-26 06:34:50|15108.8|15106.8|15109.4|15107.4|15109.6|15107.6|15108.6|15106.6|10
1627281300000|2021-07-26 06:35:00|15109.3|15107.3|15108.6|15106.6|15109.4|15107.4|15108.6|15106.6|7
1627281310000|2021-07-26 06:35:10|15108.4|15106.4|15108.9|15106.9|15109|15107|15108.4|15106.4|4
1627281320000|2021-07-26 06:35:20|15109|15107|15107.8|15105.8|15109.4|15107.4|15107.6|15105.6|8
1627281330000|2021-07-26 06:35:30|15107.6|15105.6|15106.3|15104.3|15107.8|15105.8|15106.1|15104.1|25
1627281340000|2021-07-26 06:35:40|15106.1|15104.1|15106.3|15104.3|15107.1|15105.1|15106.1|15104.1|12
1627281350000|2021-07-26 06:35:50|15106.4|15104.4|15106.3|15104.3|15106.9|15104.9|15106.1|15104.1|4
1627281360000|2021-07-26 06:36:00|15106.4|15104.4|15106.3|15104.3|15106.6|15104.6|15106.3|15104.3|8
1627281370000|2021-07-26 06:36:10|15106.4|15104.4|15105.9|15103.9|15106.5|15104.5|15105.5|15103.5|32
1627281380000|2021-07-26 06:36:20|15105.8|15103.8|15105.6|15103.6|15106.1|15104.1|15105.6|15103.6|7
1627281390000|2021-07-26 06:36:30|15105.8|15103.8|15106.8|15104.8|15106.9|15104.9|15105.5|15103.5|18
1627281400000|2021-07-26 06:36:40|15106.6|15104.6|15106.4|15104.4|15106.6|15104.6|15106.4|15104.4|10
1627281410000|2021-07-26 06:36:50|15106.5|15104.5|15106.4|15104.4|15106.6|15104.6|15106.3|15104.3|6
1627281420000|2021-07-26 06:37:00|15106.5|15104.5|15108|15106|15108|15106|15106.1|15104.1|26
1627281430000|2021-07-26 06:37:10|15108.1|15106.1|15109.1|15107.1|15109.5|15107.5|15108.1|15106.1|19
1627281440000|2021-07-26 06:37:20|15109.3|15107.3|15109.3|15107.3|15109.8|15107.8|15108.9|15106.9|26
1627281450000|2021-07-26 06:37:30|15109.1|15107.1|15110.1|15108.1|15110.1|15108.1|15109|15107|13
1627281460000|2021-07-26 06:37:40|15110.3|15108.3|15111.1|15109.1|15111.1|15109.1|15110.1|15108.1|11
1627281470000|2021-07-26 06:37:50|15111.5|15109.5|15110|15108|15111.5|15109.5|15109.4|15107.4|18
1627281480000|2021-07-26 06:38:00|15109.9|15107.9|15110.4|15108.4|15110.4|15108.4|15109.6|15107.6|4
1627281490000|2021-07-26 06:38:10|15110.3|15108.3|15109.8|15107.8|15110.3|15108.3|15109.8|15107.8|6
1627281500000|2021-07-26 06:38:20|15109.9|15107.9|15110.3|15108.3|15110.4|15108.4|15109.5|15107.5|6
1627281510000|2021-07-26 06:38:30|15110.1|15108.1|15110.8|15108.8|15110.8|15108.8|15110.1|15108.1|15
1627281520000|2021-07-26 06:38:40|15110.6|15108.6|15112.1|15110.1|15112.5|15110.5|15110.6|15108.6|24
1627281530000|2021-07-26 06:38:50|15112.4|15110.4|15113.3|15111.3|15113.8|15111.8|15112.4|15110.4|63
1627281540000|2021-07-26 06:39:00|15113.6|15111.6|15112.9|15110.9|15113.9|15111.9|15112.8|15110.8|16
1627281550000|2021-07-26 06:39:10|15112.8|15110.8|15112|15110|15112.8|15110.8|15111.4|15109.4|20
1627281560000|2021-07-26 06:39:20|15111.9|15109.9|15111.6|15109.6|15111.9|15109.9|15111.1|15109.1|9
1627281570000|2021-07-26 06:39:30|15111.5|15109.5|15112.8|15110.8|15112.8|15110.8|15111.4|15109.4|25
1627281580000|2021-07-26 06:39:40|15112.9|15110.9|15113.1|15111.1|15113.3|15111.3|15112.4|15110.4|6
1627281590000|2021-07-26 06:39:50|15113|15111|15113.6|15111.6|15113.6|15111.6|15112.9|15110.9|11
1627281600000|2021-07-26 06:40:00|15113.5|15111.5|15114.9|15112.9|15115.1|15113.1|15113.3|15111.3|68
1627281610000|2021-07-26 06:40:10|15115|15113|15116.4|15114.4|15116.4|15114.4|15114.9|15112.9|73
1627281620000|2021-07-26 06:40:20|15116.3|15114.3|15115.4|15113.4|15116.5|15114.5|15115|15113|41
1627281630000|2021-07-26 06:40:30|15115.3|15113.3|15114.4|15112.4|15115.4|15113.4|15114.3|15112.3|13
1627281640000|2021-07-26 06:40:40|15114.3|15112.3|15113.6|15111.6|15114.3|15112.3|15113.1|15111.1|46
1627281650000|2021-07-26 06:40:50|15113.5|15111.5|15114.4|15112.4|15114.8|15112.8|15113.1|15111.1|12
1627281660000|2021-07-26 06:41:00|15114.9|15112.9|15113.8|15111.8|15115.1|15113.1|15113.4|15111.4|25
1627281670000|2021-07-26 06:41:10|15113.9|15111.9|15114.4|15112.4|15115|15113|15113.9|15111.9|9
1627281680000|2021-07-26 06:41:20|15114.1|15112.1|15113.6|15111.6|15114.8|15112.8|15113.4|15111.4|13
1627281690000|2021-07-26 06:41:30|15113.3|15111.3|15112.8|15110.8|15113.5|15111.5|15112.8|15110.8|8
1627281700000|2021-07-26 06:41:40|15112.9|15110.9|15113|15111|15113.4|15111.4|15112.8|15110.8|17
1627281710000|2021-07-26 06:41:50|15112.9|15110.9|15113.6|15111.6|15113.8|15111.8|15112.6|15110.6|15
1627281720000|2021-07-26 06:42:00|15113.9|15111.9|15115.1|15113.1|15115.1|15113.1|15113.4|15111.4|33
1627281730000|2021-07-26 06:42:10|15114.8|15112.8|15114.5|15112.5|15114.8|15112.8|15114.1|15112.1|16
1627281740000|2021-07-26 06:42:20|15114.6|15112.6|15113.6|15111.6|15114.6|15112.6|15113.6|15111.6|6
1627281750000|2021-07-26 06:42:30|15113.8|15111.8|15113.6|15111.6|15114.3|15112.3|15113.6|15111.6|0
1627281760000|2021-07-26 06:42:40|15113.5|15111.5|15113.4|15111.4|15113.5|15111.5|15113.4|15111.4|2
1627281770000|2021-07-26 06:42:50|15113.3|15111.3|15113|15111|15113.6|15111.6|15113|15111|9
1627281780000|2021-07-26 06:43:00|15113.1|15111.1|15111.8|15109.8|15113.1|15111.1|15111.8|15109.8|26
1627281790000|2021-07-26 06:43:10|15111.9|15109.9|15112|15110|15112.5|15110.5|15111.9|15109.9|11
1627281800000|2021-07-26 06:43:20|15111.9|15109.9|15111.5|15109.5|15112.3|15110.3|15110.8|15108.8|12
1627281810000|2021-07-26 06:43:30|15111.4|15109.4|15110.9|15108.9|15111.4|15109.4|15110.8|15108.8|5
1627281820000|2021-07-26 06:43:40|15111|15109|15110.8|15108.8|15111.5|15109.5|15110.6|15108.6|8
1627281830000|2021-07-26 06:43:50|15110.6|15108.6|15110.9|15108.9|15111|15109|15110.6|15108.6|3
1627281840000|2021-07-26 06:44:00|15111|15109|15112.8|15110.8|15112.9|15110.9|15111|15109|26
1627281850000|2021-07-26 06:44:10|15112.5|15110.5|15111.1|15109.1|15112.5|15110.5|15111|15109|32
1627281860000|2021-07-26 06:44:20|15111.3|15109.3|15110.9|15108.9|15111.3|15109.3|15110.6|15108.6|6
1627281870000|2021-07-26 06:44:30|15110.8|15108.8|15110.1|15108.1|15110.8|15108.8|15109.9|15107.9|20
1627281880000|2021-07-26 06:44:40|15110.3|15108.3|15109.5|15107.5|15110.3|15108.3|15108.9|15106.9|24
1627281890000|2021-07-26 06:44:50|15109.6|15107.6|15108.8|15106.8|15109.8|15107.8|15108.8|15106.8|21
1627281900000|2021-07-26 06:45:00|15108.5|15106.5|15108.4|15106.4|15109.4|15107.4|15108.1|15106.1|27
1627281910000|2021-07-26 06:45:10|15108.3|15106.3|15107.5|15105.5|15108.3|15106.3|15107.4|15105.4|17
1627281920000|2021-07-26 06:45:20|15107.4|15105.4|15107|15105|15107.4|15105.4|15106|15104|46
1627281930000|2021-07-26 06:45:30|15107.1|15105.1|15107|15105|15107.1|15105.1|15106.4|15104.4|10
1627281940000|2021-07-26 06:45:40|15107.1|15105.1|15106.4|15104.4|15107.1|15105.1|15106|15104|9
1627281950000|2021-07-26 06:45:50|15106.3|15104.3|15105.6|15103.6|15106.3|15104.3|15105.5|15103.5|17
1627281960000|2021-07-26 06:46:00|15106|15104|15107.1|15105.1|15107.1|15105.1|15106|15104|18
1627281970000|2021-07-26 06:46:10|15107.6|15105.6|15106.6|15104.6|15108|15106|15106.6|15104.6|15
1627281980000|2021-07-26 06:46:20|15106.4|15104.4|15106.8|15104.8|15107.6|15105.6|15106.4|15104.4|14
1627281990000|2021-07-26 06:46:30|15106.6|15104.6|15107.5|15105.5|15107.6|15105.6|15106.4|15104.4|6
1627282000000|2021-07-26 06:46:40|15107.6|15105.6|15106.5|15104.5|15107.6|15105.6|15106.3|15104.3|12
1627282010000|2021-07-26 06:46:50|15106.4|15104.4|15106.5|15104.5|15106.6|15104.6|15106.1|15104.1|6
1627282020000|2021-07-26 06:47:00|15106.6|15104.6|15108.6|15106.6|15108.6|15106.6|15106.5|15104.5|36
1627282030000|2021-07-26 06:47:10|15108.5|15106.5|15108.4|15106.4|15109.3|15107.3|15107.6|15105.6|23
1627282040000|2021-07-26 06:47:20|15108|15106|15110.1|15108.1|15110.6|15108.6|15108|15106|39
1627282050000|2021-07-26 06:47:30|15110.3|15108.3|15109.3|15107.3|15110.9|15108.9|15109|15107|34
1627282060000|2021-07-26 06:47:40|15109.1|15107.1|15108.5|15106.5|15109.1|15107.1|15107.5|15105.5|13
1627282070000|2021-07-26 06:47:50|15108.6|15106.6|15107.6|15105.6|15108.8|15106.8|15107.5|15105.5|15
1627282080000|2021-07-26 06:48:00|15107.8|15105.8|15107.4|15105.4|15108|15106|15106.6|15104.6|28
1627282090000|2021-07-26 06:48:10|15107.5|15105.5|15107.5|15105.5|15107.9|15105.9|15107.3|15105.3|9
1627282100000|2021-07-26 06:48:20|15108|15106|15108.6|15106.6|15108.8|15106.8|15107.9|15105.9|9
1627282110000|2021-07-26 06:48:30|15108.5|15106.5|15107.3|15105.3|15108.9|15106.9|15107.3|15105.3|12
1627282120000|2021-07-26 06:48:40|15107.4|15105.4|15106.5|15104.5|15107.6|15105.6|15106.4|15104.4|52
1627282130000|2021-07-26 06:48:50|15106.4|15104.4|15104.1|15102.1|15106.5|15104.5|15104.1|15102.1|54
1627282140000|2021-07-26 06:49:00|15104.3|15102.3|15104.5|15102.5|15104.9|15102.9|15103.4|15101.4|51
1627282150000|2021-07-26 06:49:10|15104.4|15102.4|15103.6|15101.6|15105.5|15103.5|15103.4|15101.4|18
1627282160000|2021-07-26 06:49:20|15103.5|15101.5|15104.5|15102.5|15104.6|15102.6|15103.4|15101.4|10
1627282170000|2021-07-26 06:49:30|15104.4|15102.4|15105.6|15103.6|15105.6|15103.6|15104.3|15102.3|16
1627282180000|2021-07-26 06:49:40|15105.5|15103.5|15106|15104|15106.5|15104.5|15105.1|15103.1|27
1627282190000|2021-07-26 06:49:50|15105.9|15103.9|15105.4|15103.4|15106.4|15104.4|15105.4|15103.4|4
1627282200000|2021-07-26 06:50:00|15105.3|15103.3|15105.3|15103.3|15105.6|15103.6|15104.6|15102.6|11
1627282210000|2021-07-26 06:50:10|15105.4|15103.4|15106.3|15104.3|15106.6|15104.6|15105.4|15103.4|15
1627282220000|2021-07-26 06:50:20|15106.1|15104.1|15105.5|15103.5|15106.1|15104.1|15105|15103|6
1627282230000|2021-07-26 06:50:30|15105.8|15103.8|15105.5|15103.5|15106.3|15104.3|15105.5|15103.5|6
1627282240000|2021-07-26 06:50:40|15105.6|15103.6|15104.5|15102.5|15105.6|15103.6|15104.5|15102.5|10
1627282250000|2021-07-26 06:50:50|15104.4|15102.4|15104.3|15102.3|15104.5|15102.5|15104.1|15102.1|7
1627282260000|2021-07-26 06:51:00|15104.1|15102.1|15105.5|15103.5|15105.6|15103.6|15104.1|15102.1|5
1627282270000|2021-07-26 06:51:10|15105.6|15103.6|15104.8|15102.8|15105.8|15103.8|15104.6|15102.6|2
1627282280000|2021-07-26 06:51:20|15104.9|15102.9|15104.4|15102.4|15105|15103|15104.3|15102.3|10
1627282290000|2021-07-26 06:51:30|15104.5|15102.5|15105.1|15103.1|15105.1|15103.1|15104.5|15102.5|4
1627282300000|2021-07-26 06:51:40|15104.9|15102.9|15105.8|15103.8|15105.8|15103.8|15104.8|15102.8|10
1627282310000|2021-07-26 06:51:50|15105.6|15103.6|15105.6|15103.6|15105.6|15103.6|15105|15103|8
1627282320000|2021-07-26 06:52:00|15105.8|15103.8|15106.1|15104.1|15106.4|15104.4|15105.8|15103.8|19
1627282330000|2021-07-26 06:52:10|15106.3|15104.3|15106.6|15104.6|15107.8|15105.8|15106.3|15104.3|23
1627282340000|2021-07-26 06:52:20|15106.5|15104.5|15106.1|15104.1|15106.5|15104.5|15105.6|15103.6|6
1627282350000|2021-07-26 06:52:30|15106.4|15104.4|15107.1|15105.1|15107.3|15105.3|15106.3|15104.3|5
1627282360000|2021-07-26 06:52:40|15107.3|15105.3|15108.3|15106.3|15108.3|15106.3|15106.8|15104.8|18
1627282370000|2021-07-26 06:52:50|15108.4|15106.4|15108.3|15106.3|15108.8|15106.8|15108.1|15106.1|43
1627282380000|2021-07-26 06:53:00|15108.4|15106.4|15108.5|15106.5|15109.4|15107.4|15108.3|15106.3|7
1627282390000|2021-07-26 06:53:10|15108.4|15106.4|15111.4|15109.4|15111.6|15109.6|15108.4|15106.4|101
1627282400000|2021-07-26 06:53:20|15110.9|15108.9|15110.6|15108.6|15111.9|15109.9|15110.5|15108.5|21
1627282410000|2021-07-26 06:53:30|15110.8|15108.8|15110.4|15108.4|15110.8|15108.8|15110|15108|19
1627282420000|2021-07-26 06:53:40|15110.3|15108.3|15112.4|15110.4|15112.4|15110.4|15110.3|15108.3|36
1627282430000|2021-07-26 06:53:50|15112.5|15110.5|15111.9|15109.9|15112.5|15110.5|15111.8|15109.8|18
1627282440000|2021-07-26 06:54:00|15112|15110|15111.5|15109.5|15112.5|15110.5|15111.5|15109.5|32
1627282450000|2021-07-26 06:54:10|15111.6|15109.6|15112.5|15110.5|15112.6|15110.6|15111.6|15109.6|17
1627282460000|2021-07-26 06:54:20|15112.4|15110.4|15112.3|15110.3|15112.5|15110.5|15111.6|15109.6|20
1627282470000|2021-07-26 06:54:30|15112.1|15110.1|15111.6|15109.6|15112.5|15110.5|15111.5|15109.5|5
1627282480000|2021-07-26 06:54:40|15111.4|15109.4|15110.9|15108.9|15111.6|15109.6|15110.9|15108.9|12
1627282490000|2021-07-26 06:54:50|15111|15109|15111.6|15109.6|15111.6|15109.6|15111|15109|6
1627282500000|2021-07-26 06:55:00|15112.6|15110.6|15111.4|15109.4|15112.8|15110.8|15111.1|15109.1|16
1627282510000|2021-07-26 06:55:10|15111.5|15109.5|15112.4|15110.4|15112.4|15110.4|15111.1|15109.1|23
1627282520000|2021-07-26 06:55:20|15112.3|15110.3|15111.1|15109.1|15112.3|15110.3|15111|15109|5
1627282530000|2021-07-26 06:55:30|15111|15109|15110.3|15108.3|15111|15109|15110|15108|18
1627282540000|2021-07-26 06:55:40|15110.1|15108.1|15109.8|15107.8|15110.1|15108.1|15109|15107|14
1627282550000|2021-07-26 06:55:50|15109.6|15107.6|15108.4|15106.4|15109.8|15107.8|15108.3|15106.3|15
1627282560000|2021-07-26 06:56:00|15108.3|15106.3|15108.9|15106.9|15109|15107|15108|15106|16
1627282570000|2021-07-26 06:56:10|15109|15107|15108.9|15106.9|15109.3|15107.3|15108.8|15106.8|9
1627282580000|2021-07-26 06:56:20|15109|15107|15109.8|15107.8|15109.9|15107.9|15108.8|15106.8|11
1627282590000|2021-07-26 06:56:30|15109.9|15107.9|15109.9|15107.9|15110|15108|15109.8|15107.8|1
1627282600000|2021-07-26 06:56:40|15109.8|15107.8|15110.6|15108.6|15110.6|15108.6|15109|15107|27
1627282610000|2021-07-26 06:56:50|15110.9|15108.9|15109.9|15107.9|15110.9|15108.9|15109.9|15107.9|10
1627282620000|2021-07-26 06:57:00|15110|15108|15109|15107|15110.3|15108.3|15108.9|15106.9|22
1627282630000|2021-07-26 06:57:10|15109.1|15107.1|15108|15106|15109.1|15107.1|15107.8|15105.8|6
1627282640000|2021-07-26 06:57:20|15108.1|15106.1|15108.4|15106.4|15108.4|15106.4|15107.8|15105.8|6
1627282650000|2021-07-26 06:57:30|15108.5|15106.5|15109.4|15107.4|15109.5|15107.5|15108.5|15106.5|12
1627282660000|2021-07-26 06:57:40|15109.5|15107.5|15108.8|15106.8|15109.5|15107.5|15108.8|15106.8|8
1627282670000|2021-07-26 06:57:50|15109|15107|15109.9|15107.9|15110.1|15108.1|15108.9|15106.9|13
1627282680000|2021-07-26 06:58:00|15109.6|15107.6|15110.3|15108.3|15110.5|15108.5|15109.6|15107.6|16
1627282690000|2021-07-26 06:58:10|15110.4|15108.4|15109|15107|15110.4|15108.4|15108.8|15106.8|6
1627282700000|2021-07-26 06:58:20|15108.9|15106.9|15110.1|15108.1|15110.1|15108.1|15108.8|15106.8|7
1627282710000|2021-07-26 06:58:30|15110.3|15108.3|15110|15108|15110.4|15108.4|15109.9|15107.9|4
1627282720000|2021-07-26 06:58:40|15109.9|15107.9|15110.8|15108.8|15110.8|15108.8|15109.9|15107.9|15
1627282730000|2021-07-26 06:58:50|15110.6|15108.6|15111|15109|15111|15109|15109.9|15107.9|16
1627282740000|2021-07-26 06:59:00|15110.9|15108.9|15111.4|15109.4|15111.5|15109.5|15110.8|15108.8|32
1627282750000|2021-07-26 06:59:10|15111.3|15109.3|15111.5|15109.5|15112.1|15110.1|15111|15109|5
1627282760000|2021-07-26 06:59:20|15112.3|15110.3|15112|15110|15112.4|15110.4|15112|15110|7
1627282770000|2021-07-26 06:59:30|15111.9|15109.9|15113.9|15111.9|15114|15112|15111.6|15109.6|30
1627282780000|2021-07-26 06:59:40|15114|15112|15113.1|15111.1|15114.5|15112.5|15113.1|15111.1|16
1627282790000|2021-07-26 06:59:50|15113.3|15111.3|15112.6|15110.6|15113.4|15111.4|15112.1|15110.1|15
1627282800000|2021-07-26 07:00:00|15112.8|15110.8|15109.9|15107.9|15113.9|15111.9|15109.1|15107.1|108
1627282810000|2021-07-26 07:00:10|15109.8|15107.8|15109|15107|15110.6|15108.6|15108.8|15106.8|40
1627282820000|2021-07-26 07:00:20|15108.9|15106.9|15109.3|15107.3|15110.6|15108.6|15108.8|15106.8|18
1627282830000|2021-07-26 07:00:30|15109.1|15107.1|15108.9|15106.9|15109.6|15107.6|15107.9|15105.9|28
1627282840000|2021-07-26 07:00:40|15108.8|15106.8|15108.6|15106.6|15110|15108|15108.3|15106.3|14
1627282850000|2021-07-26 07:00:50|15108.5|15106.5|15105.5|15103.5|15108.5|15106.5|15104.6|15102.6|43
1627282860000|2021-07-26 07:01:00|15105.6|15103.6|15107.5|15105.5|15107.8|15105.8|15105.1|15103.1|27
1627282870000|2021-07-26 07:01:10|15107.4|15105.4|15108.9|15106.9|15109.6|15107.6|15107.4|15105.4|28
1627282880000|2021-07-26 07:01:20|15109|15107|15111.9|15109.9|15112|15110|15108.9|15106.9|44
1627282890000|2021-07-26 07:01:30|15112|15110|15112.5|15110.5|15114|15112|15111.9|15109.9|53
1627282900000|2021-07-26 07:01:40|15112.6|15110.6|15112.8|15110.8|15114.1|15112.1|15111.8|15109.8|62
1627282910000|2021-07-26 07:01:50|15112.5|15110.5|15111|15109|15112.8|15110.8|15110.4|15108.4|32
1627282920000|2021-07-26 07:02:00|15110.4|15108.4|15108.3|15106.3|15110.6|15108.6|15108.1|15106.1|37
1627282930000|2021-07-26 07:02:10|15108.4|15106.4|15108.3|15106.3|15108.4|15106.4|15107.4|15105.4|91
1627282940000|2021-07-26 07:02:20|15108.1|15106.1|15110.5|15108.5|15110.6|15108.6|15107.1|15105.1|16
1627282950000|2021-07-26 07:02:30|15110.4|15108.4|15110.5|15108.5|15110.9|15108.9|15109.9|15107.9|13
1627282960000|2021-07-26 07:02:40|15110.6|15108.6|15111.3|15109.3|15111.6|15109.6|15110.4|15108.4|8
1627282970000|2021-07-26 07:02:50|15111.1|15109.1|15112.1|15110.1|15112.1|15110.1|15110.9|15108.9|15
1627282980000|2021-07-26 07:03:00|15112.3|15110.3|15114.9|15112.9|15115.6|15113.6|15112.1|15110.1|92
1627282990000|2021-07-26 07:03:10|15115|15113|15115.3|15113.3|15115.5|15113.5|15114.3|15112.3|21
1627283000000|2021-07-26 07:03:20|15115.4|15113.4|15116.3|15114.3|15116.5|15114.5|15115.1|15113.1|52
1627283010000|2021-07-26 07:03:30|15115.9|15113.9|15115.1|15113.1|15116.4|15114.4|15114.9|15112.9|38
1627283020000|2021-07-26 07:03:40|15115.3|15113.3|15115.4|15113.4|15116|15114|15114.8|15112.8|22
1627283030000|2021-07-26 07:03:50|15115.5|15113.5|15115.4|15113.4|15115.5|15113.5|15114.6|15112.6|19
1627283040000|2021-07-26 07:04:00|15114.9|15112.9|15115.5|15113.5|15116.5|15114.5|15113.9|15111.9|65
1627283050000|2021-07-26 07:04:10|15115.6|15113.6|15115|15113|15115.6|15113.6|15114.1|15112.1|24
1627283060000|2021-07-26 07:04:20|15114.9|15112.9|15114.1|15112.1|15114.9|15112.9|15113.8|15111.8|21
1627283070000|2021-07-26 07:04:30|15113.9|15111.9|15113.5|15111.5|15114.3|15112.3|15113.4|15111.4|9
1627283080000|2021-07-26 07:04:40|15113.4|15111.4|15113|15111|15113.5|15111.5|15112.4|15110.4|31
1627283090000|2021-07-26 07:04:50|15112.9|15110.9|15112.6|15110.6|15113.3|15111.3|15111.9|15109.9|19
1627283100000|2021-07-26 07:05:00|15112.4|15110.4|15113.3|15111.3|15113.4|15111.4|15110.6|15108.6|35
1627283110000|2021-07-26 07:05:10|15113.1|15111.1|15115|15113|15115|15113|15112.6|15110.6|27
1627283120000|2021-07-26 07:05:20|15114.8|15112.8|15112.4|15110.4|15115|15113|15112|15110|30
1627283130000|2021-07-26 07:05:30|15112.3|15110.3|15108.9|15106.9|15112.3|15110.3|15108.9|15106.9|47
1627283140000|2021-07-26 07:05:40|15108.8|15106.8|15111|15109|15111.3|15109.3|15108.6|15106.6|23
1627283150000|2021-07-26 07:05:50|15110.9|15108.9|15112|15110|15112.1|15110.1|15110.6|15108.6|47
1627283160000|2021-07-26 07:06:00|15112.1|15110.1|15108.9|15106.9|15112.1|15110.1|15108.6|15106.6|39
1627283170000|2021-07-26 07:06:10|15108.8|15106.8|15109.6|15107.6|15109.9|15107.9|15107.8|15105.8|32
1627283180000|2021-07-26 07:06:20|15109.8|15107.8|15109.6|15107.6|15110|15108|15108.4|15106.4|19
1627283190000|2021-07-26 07:06:30|15109.5|15107.5|15109.3|15107.3|15110.1|15108.1|15108.6|15106.6|8
1627283200000|2021-07-26 07:06:40|15109.1|15107.1|15109.3|15107.3|15110.6|15108.6|15109.1|15107.1|13
1627283210000|2021-07-26 07:06:50|15109.1|15107.1|15108.1|15106.1|15109.9|15107.9|15107.9|15105.9|13
1627283220000|2021-07-26 07:07:00|15108.3|15106.3|15109.9|15107.9|15111|15109|15108.1|15106.1|19
1627283230000|2021-07-26 07:07:10|15110|15108|15110|15108|15110.3|15108.3|15109.4|15107.4|8
1627283240000|2021-07-26 07:07:20|15110.1|15108.1|15111.6|15109.6|15112.1|15110.1|15110.1|15108.1|16
1627283250000|2021-07-26 07:07:30|15111.5|15109.5|15112|15110|15112.4|15110.4|15111.5|15109.5|37
1627283260000|2021-07-26 07:07:40|15111.9|15109.9|15111.4|15109.4|15113|15111|15111.4|15109.4|15
1627283270000|2021-07-26 07:07:50|15111.5|15109.5|15111.6|15109.6|15111.9|15109.9|15110.8|15108.8|9
1627283280000|2021-07-26 07:08:00|15111.8|15109.8|15111.4|15109.4|15111.9|15109.9|15110.9|15108.9|8
1627283290000|2021-07-26 07:08:10|15111.3|15109.3|15112.5|15110.5|15113|15111|15110.9|15108.9|5
1627283300000|2021-07-26 07:08:20|15112.6|15110.6|15112.1|15110.1|15112.8|15110.8|15111.5|15109.5|6
1627283310000|2021-07-26 07:08:30|15112|15110|15112.3|15110.3|15114|15112|15112|15110|22
1627283320000|2021-07-26 07:08:40|15112.4|15110.4|15112.1|15110.1|15112.8|15110.8|15111.5|15109.5|38
1627283330000|2021-07-26 07:08:50|15112.3|15110.3|15113.1|15111.1|15113.3|15111.3|15112|15110|17
1627283340000|2021-07-26 07:09:00|15113|15111|15112.4|15110.4|15113.5|15111.5|15112.3|15110.3|16
1627283350000|2021-07-26 07:09:10|15112.3|15110.3|15110.3|15108.3|15112.6|15110.6|15110.3|15108.3|8
1627283360000|2021-07-26 07:09:20|15110.4|15108.4|15111|15109|15111.6|15109.6|15109.9|15107.9|12
1627283370000|2021-07-26 07:09:30|15111.1|15109.1|15111|15109|15112.3|15110.3|15110.4|15108.4|9
1627283380000|2021-07-26 07:09:40|15110.9|15108.9|15111.1|15109.1|15112|15110|15110.9|15108.9|16
1627283390000|2021-07-26 07:09:50|15111.5|15109.5|15111.1|15109.1|15111.5|15109.5|15110.3|15108.3|16
1627283400000|2021-07-26 07:10:00|15111|15109|15109.3|15107.3|15111|15109|15108.6|15106.6|38
1627283410000|2021-07-26 07:10:10|15109.4|15107.4|15108.6|15106.6|15110.6|15108.6|15108.5|15106.5|28
1627283420000|2021-07-26 07:10:20|15109.1|15107.1|15108.9|15106.9|15109.4|15107.4|15107.6|15105.6|37
1627283430000|2021-07-26 07:10:30|15108.8|15106.8|15106.6|15104.6|15109.6|15107.6|15106|15104|61
1627283440000|2021-07-26 07:10:40|15106.8|15104.8|15105|15103|15106.8|15104.8|15103.9|15101.9|80
1627283450000|2021-07-26 07:10:50|15105.1|15103.1|15106.3|15104.3|15106.9|15104.9|15104.4|15102.4|50
1627283460000|2021-07-26 07:11:00|15106.4|15104.4|15107.4|15105.4|15107.6|15105.6|15105.9|15103.9|13
1627283470000|2021-07-26 07:11:10|15106.9|15104.9|15106|15104|15107.3|15105.3|15106|15104|22
1627283480000|2021-07-26 07:11:20|15106.1|15104.1|15105.5|15103.5|15106.4|15104.4|15105.3|15103.3|24
1627283490000|2021-07-26 07:11:30|15105.6|15103.6|15105.6|15103.6|15106.4|15104.4|15105.3|15103.3|9
1627283500000|2021-07-26 07:11:40|15105.8|15103.8|15107.6|15105.6|15107.6|15105.6|15105.6|15103.6|41
1627283510000|2021-07-26 07:11:50|15107.5|15105.5|15106.5|15104.5|15107.5|15105.5|15105.8|15103.8|14
1627283520000|2021-07-26 07:12:00|15106.6|15104.6|15105.9|15103.9|15106.9|15104.9|15105.9|15103.9|13
1627283530000|2021-07-26 07:12:10|15106|15104|15106.3|15104.3|15106.3|15104.3|15105.1|15103.1|11
1627283540000|2021-07-26 07:12:20|15106.5|15104.5|15106.6|15104.6|15107|15105|15105.8|15103.8|20
1627283550000|2021-07-26 07:12:30|15106.9|15104.9|15105.4|15103.4|15106.9|15104.9|15105.4|15103.4|12
1627283560000|2021-07-26 07:12:40|15105.6|15103.6|15104.4|15102.4|15105.6|15103.6|15104.4|15102.4|19
1627283570000|2021-07-26 07:12:50|15104.5|15102.5|15103.8|15101.8|15104.6|15102.6|15103.4|15101.4|45
1627283580000|2021-07-26 07:13:00|15103.9|15101.9|15102.6|15100.6|15104|15102|15102.1|15100.1|125
1627283590000|2021-07-26 07:13:10|15102.8|15100.8|15100.9|15098.9|15103.1|15101.1|15100.5|15098.5|62
1627283600000|2021-07-26 07:13:20|15101|15099|15101.4|15099.4|15101.9|15099.9|15100.5|15098.5|20
1627283610000|2021-07-26 07:13:30|15101.5|15099.5|15103.3|15101.3|15103.4|15101.4|15100.5|15098.5|19
1627283620000|2021-07-26 07:13:40|15103.1|15101.1|15103.9|15101.9|15104.1|15102.1|15102.4|15100.4|18
1627283630000|2021-07-26 07:13:50|15104|15102|15102.5|15100.5|15104|15102|15102.5|15100.5|12
1627283640000|2021-07-26 07:14:00|15102.4|15100.4|15103.4|15101.4|15103.6|15101.6|15101.1|15099.1|15
1627283650000|2021-07-26 07:14:10|15103.5|15101.5|15103.8|15101.8|15104.4|15102.4|15103.4|15101.4|14
1627283660000|2021-07-26 07:14:20|15103.6|15101.6|15104.4|15102.4|15104.6|15102.6|15103.3|15101.3|20
1627283670000|2021-07-26 07:14:30|15104.5|15102.5|15104.8|15102.8|15105|15103|15104|15102|17
1627283680000|2021-07-26 07:14:40|15104.9|15102.9|15105.1|15103.1|15105.1|15103.1|15103.9|15101.9|13
1627283690000|2021-07-26 07:14:50|15105|15103|15103.8|15101.8|15105|15103|15103.6|15101.6|8
1627283700000|2021-07-26 07:15:00|15103.9|15101.9|15107.6|15105.6|15107.6|15105.6|15103.9|15101.9|91
1627283710000|2021-07-26 07:15:10|15107.5|15105.5|15108.8|15106.8|15109.1|15107.1|15106.8|15104.8|100
1627283720000|2021-07-26 07:15:20|15108.9|15106.9|15105.1|15103.1|15109|15107|15104.6|15102.6|80
1627283730000|2021-07-26 07:15:30|15105.3|15103.3|15103.5|15101.5|15105.3|15103.3|15102.6|15100.6|34
1627283740000|2021-07-26 07:15:40|15103.4|15101.4|15103.8|15101.8|15104.6|15102.6|15102.5|15100.5|23
1627283750000|2021-07-26 07:15:50|15103.6|15101.6|15103.1|15101.1|15104.1|15102.1|15102.9|15100.9|15
1627283760000|2021-07-26 07:16:00|15103.3|15101.3|15103|15101|15104.4|15102.4|15102.9|15100.9|27
1627283770000|2021-07-26 07:16:10|15102.9|15100.9|15103.3|15101.3|15103.4|15101.4|15102.4|15100.4|9
1627283780000|2021-07-26 07:16:20|15103.4|15101.4|15104.8|15102.8|15105|15103|15102.6|15100.6|14
1627283790000|2021-07-26 07:16:30|15104.9|15102.9|15106.4|15104.4|15106.6|15104.6|15104.8|15102.8|12
1627283800000|2021-07-26 07:16:40|15106.5|15104.5|15107.9|15105.9|15108.1|15106.1|15106|15104|14
1627283810000|2021-07-26 07:16:50|15108|15106|15108.6|15106.6|15108.6|15106.6|15107.8|15105.8|11
1627283820000|2021-07-26 07:17:00|15108.5|15106.5|15110.1|15108.1|15110.3|15108.3|15108.5|15106.5|56
1627283830000|2021-07-26 07:17:10|15109.8|15107.8|15110.9|15108.9|15110.9|15108.9|15108.8|15106.8|114
1627283840000|2021-07-26 07:17:20|15110.8|15108.8|15111|15109|15111.1|15109.1|15109.6|15107.6|27
1627283850000|2021-07-26 07:17:30|15111.1|15109.1|15110.8|15108.8|15111.8|15109.8|15110.8|15108.8|34
1627283860000|2021-07-26 07:17:40|15111|15109|15110.8|15108.8|15111.3|15109.3|15110|15108|25
1627283870000|2021-07-26 07:17:50|15110.9|15108.9|15110.3|15108.3|15111.3|15109.3|15110.1|15108.1|8
1627283880000|2021-07-26 07:18:00|15110.4|15108.4|15110.9|15108.9|15111.1|15109.1|15110.1|15108.1|10
1627283890000|2021-07-26 07:18:10|15111|15109|15110.9|15108.9|15112.4|15110.4|15110.9|15108.9|20
1627283900000|2021-07-26 07:18:20|15110.8|15108.8|15109.9|15107.9|15110.9|15108.9|15108.8|15106.8|27
1627283910000|2021-07-26 07:18:30|15109.8|15107.8|15108.3|15106.3|15109.9|15107.9|15107.6|15105.6|18
1627283920000|2021-07-26 07:18:40|15108.1|15106.1|15109.4|15107.4|15110|15108|15107.9|15105.9|16
1627283930000|2021-07-26 07:18:50|15109.5|15107.5|15109.5|15107.5|15110|15108|15109|15107|7
1627283940000|2021-07-26 07:19:00|15109.4|15107.4|15107.9|15105.9|15109.4|15107.4|15107|15105|26
1627283950000|2021-07-26 07:19:10|15108|15106|15107.4|15105.4|15108.3|15106.3|15107.3|15105.3|45
1627283960000|2021-07-26 07:19:20|15107.3|15105.3|15107.8|15105.8|15108.5|15106.5|15107.1|15105.1|30
1627283970000|2021-07-26 07:19:30|15107.6|15105.6|15106.8|15104.8|15108.1|15106.1|15106.6|15104.6|13
1627283980000|2021-07-26 07:19:40|15106.6|15104.6|15106.3|15104.3|15107.4|15105.4|15105.9|15103.9|14
1627283990000|2021-07-26 07:19:50|15106.4|15104.4|15105.9|15103.9|15106.4|15104.4|15105.5|15103.5|18
1627284000000|2021-07-26 07:20:00|15106|15104|15108.6|15106.6|15109.1|15107.1|15105.3|15103.3|25
1627284010000|2021-07-26 07:20:10|15108.5|15106.5|15108|15106|15108.5|15106.5|15107.1|15105.1|19
1627284020000|2021-07-26 07:20:20|15107.9|15105.9|15107.6|15105.6|15108.8|15106.8|15107.6|15105.6|44
1627284030000|2021-07-26 07:20:30|15107.8|15105.8|15107.4|15105.4|15107.9|15105.9|15107.1|15105.1|15
1627284040000|2021-07-26 07:20:40|15107.6|15105.6|15107.8|15105.8|15108.6|15106.6|15107.1|15105.1|12
1627284050000|2021-07-26 07:20:50|15107.5|15105.5|15106.8|15104.8|15108.8|15106.8|15106.6|15104.6|31
1627284060000|2021-07-26 07:21:00|15106.9|15104.9|15107.4|15105.4|15107.8|15105.8|15105.8|15103.8|17
1627284070000|2021-07-26 07:21:10|15107|15105|15107.8|15105.8|15108.3|15106.3|15107|15105|40
1627284080000|2021-07-26 07:21:20|15107.6|15105.6|15106.8|15104.8|15107.8|15105.8|15106.5|15104.5|21
1627284090000|2021-07-26 07:21:30|15106.6|15104.6|15108.4|15106.4|15108.5|15106.5|15105.6|15103.6|16
1627284100000|2021-07-26 07:21:40|15108.3|15106.3|15107.8|15105.8|15109.1|15107.1|15107.8|15105.8|11
1627284110000|2021-07-26 07:21:50|15107.9|15105.9|15105.9|15103.9|15107.9|15105.9|15105.9|15103.9|5
1627284120000|2021-07-26 07:22:00|15106|15104|15107.1|15105.1|15107.6|15105.6|15105.9|15103.9|16
1627284130000|2021-07-26 07:22:10|15107.3|15105.3|15108|15106|15108|15106|15106.5|15104.5|17
1627284140000|2021-07-26 07:22:20|15108.1|15106.1|15107.5|15105.5|15108.1|15106.1|15106.6|15104.6|19
1627284150000|2021-07-26 07:22:30|15107.6|15105.6|15108.4|15106.4|15108.9|15106.9|15107.3|15105.3|13
1627284160000|2021-07-26 07:22:40|15108.3|15106.3|15108.4|15106.4|15108.6|15106.6|15107.5|15105.5|11
1627284170000|2021-07-26 07:22:50|15108.5|15106.5|15108.6|15106.6|15108.8|15106.8|15107.8|15105.8|11
1627284180000|2021-07-26 07:23:00|15108.5|15106.5|15111.3|15109.3|15111.6|15109.6|15108.3|15106.3|36
1627284190000|2021-07-26 07:23:10|15111.1|15109.1|15110|15108|15111.3|15109.3|15109.9|15107.9|12
1627284200000|2021-07-26 07:23:20|15109.9|15107.9|15110.1|15108.1|15110.3|15108.3|15109.3|15107.3|12
1627284210000|2021-07-26 07:23:30|15110|15108|15109.9|15107.9|15110.3|15108.3|15109.5|15107.5|3
1627284220000|2021-07-26 07:23:40|15110.1|15108.1|15110|15108|15111.9|15109.9|15109.9|15107.9|34
1627284230000|2021-07-26 07:23:50|15109.9|15107.9|15110.6|15108.6|15110.8|15108.8|15108.9|15106.9|32
1627284240000|2021-07-26 07:24:00|15110.5|15108.5|15111.1|15109.1|15111.5|15109.5|15109.8|15107.8|11
1627284250000|2021-07-26 07:24:10|15110.9|15108.9|15111|15109|15111.5|15109.5|15110.4|15108.4|17
1627284260000|2021-07-26 07:24:20|15110.9|15108.9|15112|15110|15112.1|15110.1|15110.5|15108.5|12
1627284270000|2021-07-26 07:24:30|15112.1|15110.1|15112.1|15110.1|15112.8|15110.8|15111.5|15109.5|49
1627284280000|2021-07-26 07:24:40|15112.3|15110.3|15111|15109|15112.6|15110.6|15110.9|15108.9|28
1627284290000|2021-07-26 07:24:50|15110.9|15108.9|15109.5|15107.5|15111.3|15109.3|15108.9|15106.9|22
1627284300000|2021-07-26 07:25:00|15109.6|15107.6|15109.4|15107.4|15109.8|15107.8|15107.6|15105.6|20
1627284310000|2021-07-26 07:25:10|15109.5|15107.5|15107.8|15105.8|15109.8|15107.8|15107.5|15105.5|6
1627284320000|2021-07-26 07:25:20|15107.6|15105.6|15110.9|15108.9|15110.9|15108.9|15107.6|15105.6|62
1627284330000|2021-07-26 07:25:30|15111|15109|15109.9|15107.9|15111.3|15109.3|15109.4|15107.4|21
1627284340000|2021-07-26 07:25:40|15110|15108|15111.4|15109.4|15111.5|15109.5|15109.8|15107.8|12
1627284350000|2021-07-26 07:25:50|15111.3|15109.3|15112.4|15110.4|15112.4|15110.4|15111|15109|17
1627284360000|2021-07-26 07:26:00|15112.3|15110.3|15113|15111|15113|15111|15111.6|15109.6|19
1627284370000|2021-07-26 07:26:10|15113.1|15111.1|15111.4|15109.4|15113.1|15111.1|15111.3|15109.3|8
1627284380000|2021-07-26 07:26:20|15111.5|15109.5|15111.3|15109.3|15112.4|15110.4|15111.1|15109.1|11
1627284390000|2021-07-26 07:26:30|15111.4|15109.4|15110.8|15108.8|15111.9|15109.9|15110.8|15108.8|8
1627284400000|2021-07-26 07:26:40|15110.9|15108.9|15109.9|15107.9|15111|15109|15109.8|15107.8|9
1627284410000|2021-07-26 07:26:50|15109.8|15107.8|15109|15107|15109.9|15107.9|15108.5|15106.5|11
1627284420000|2021-07-26 07:27:00|15108.9|15106.9|15106.8|15104.8|15108.9|15106.9|15106.8|15104.8|25
1627284430000|2021-07-26 07:27:10|15106.6|15104.6|15107.6|15105.6|15107.6|15105.6|15105.8|15103.8|30
1627284440000|2021-07-26 07:27:20|15107.5|15105.5|15106.6|15104.6|15107.5|15105.5|15106.4|15104.4|7
1627284450000|2021-07-26 07:27:30|15106.5|15104.5|15107.4|15105.4|15107.6|15105.6|15106.5|15104.5|17
1627284460000|2021-07-26 07:27:40|15107.3|15105.3|15108.6|15106.6|15108.6|15106.6|15107.1|15105.1|2
1627284470000|2021-07-26 07:27:50|15108.5|15106.5|15108.8|15106.8|15109.1|15107.1|15108.3|15106.3|15
1627284480000|2021-07-26 07:28:00|15108.9|15106.9|15109.9|15107.9|15109.9|15107.9|15108.6|15106.6|5
1627284490000|2021-07-26 07:28:10|15110|15108|15109.3|15107.3|15110.8|15108.8|15109.3|15107.3|8
1627284500000|2021-07-26 07:28:20|15109.4|15107.4|15109.3|15107.3|15109.5|15107.5|15108.8|15106.8|5
1627284510000|2021-07-26 07:28:30|15109.4|15107.4|15109.9|15107.9|15110.8|15108.8|15109.4|15107.4|15
1627284520000|2021-07-26 07:28:40|15109.8|15107.8|15109.8|15107.8|15110|15108|15108.8|15106.8|10
1627284530000|2021-07-26 07:28:50|15109.9|15107.9|15110.3|15108.3|15110.9|15108.9|15109.4|15107.4|8
1627284540000|2021-07-26 07:29:00|15110.1|15108.1|15110|15108|15110.5|15108.5|15108.8|15106.8|7
1627284550000|2021-07-26 07:29:10|15109.9|15107.9|15110.3|15108.3|15110.4|15108.4|15109.9|15107.9|6
1627284560000|2021-07-26 07:29:20|15110.4|15108.4|15110.6|15108.6|15111.1|15109.1|15109.9|15107.9|11
1627284570000|2021-07-26 07:29:30|15110.5|15108.5|15110.4|15108.4|15111|15109|15110.1|15108.1|11
1627284580000|2021-07-26 07:29:40|15110.3|15108.3|15110.5|15108.5|15111.1|15109.1|15110|15108|4
1627284590000|2021-07-26 07:29:50|15110.4|15108.4|15109.4|15107.4|15110.4|15108.4|15108.6|15106.6|11
1627284600000|2021-07-26 07:30:00|15109.5|15107.5|15111|15109|15112.6|15110.6|15109.1|15107.1|69
1627284610000|2021-07-26 07:30:10|15111.1|15109.1|15109.6|15107.6|15111.9|15109.9|15109.6|15107.6|19
1627284620000|2021-07-26 07:30:20|15109.8|15107.8|15108.8|15106.8|15110.5|15108.5|15108.8|15106.8|14
1627284630000|2021-07-26 07:30:30|15108.9|15106.9|15108.3|15106.3|15109|15107|15108.3|15106.3|21
1627284640000|2021-07-26 07:30:40|15108.1|15106.1|15107.9|15105.9|15108.3|15106.3|15107.8|15105.8|8
1627284650000|2021-07-26 07:30:50|15108|15106|15108.4|15106.4|15108.4|15106.4|15107.4|15105.4|12
1627284660000|2021-07-26 07:31:00|15108.1|15106.1|15108|15106|15108.8|15106.8|15107.8|15105.8|22
1627284670000|2021-07-26 07:31:10|15107.9|15105.9|15109.3|15107.3|15109.4|15107.4|15107.9|15105.9|5
1627284680000|2021-07-26 07:31:20|15109|15107|15110|15108|15110.3|15108.3|15108.8|15106.8|26
1627284690000|2021-07-26 07:31:30|15109.8|15107.8|15109.9|15107.9|15110.9|15108.9|15109.8|15107.8|15
1627284700000|2021-07-26 07:31:40|15109.8|15107.8|15109.1|15107.1|15110|15108|15108.8|15106.8|18
1627284710000|2021-07-26 07:31:50|15109|15107|15109|15107|15109.4|15107.4|15108.4|15106.4|13
1627284720000|2021-07-26 07:32:00|15109.1|15107.1|15111|15109|15111|15109|15109|15107|10
1627284730000|2021-07-26 07:32:10|15110.9|15108.9|15111.4|15109.4|15111.6|15109.6|15110.4|15108.4|24
1627284740000|2021-07-26 07:32:20|15111.6|15109.6|15110.1|15108.1|15111.9|15109.9|15110.1|15108.1|14
1627284750000|2021-07-26 07:32:30|15110|15108|15111.4|15109.4|15112.3|15110.3|15110|15108|13
1627284760000|2021-07-26 07:32:40|15111.5|15109.5|15110.9|15108.9|15111.5|15109.5|15110.1|15108.1|9
1627284770000|2021-07-26 07:32:50|15110.6|15108.6|15109.4|15107.4|15111.8|15109.8|15109.3|15107.3|17
1627284780000|2021-07-26 07:33:00|15109.3|15107.3|15107.9|15105.9|15110.4|15108.4|15107.9|15105.9|26
1627284790000|2021-07-26 07:33:10|15108|15106|15108.3|15106.3|15108.9|15106.9|15107.9|15105.9|14
1627284800000|2021-07-26 07:33:20|15108.4|15106.4|15110.1|15108.1|15110.1|15108.1|15108.3|15106.3|16
1627284810000|2021-07-26 07:33:30|15110|15108|15111.1|15109.1|15111.6|15109.6|15110|15108|17
1627284820000|2021-07-26 07:33:40|15111.4|15109.4|15112|15110|15112|15110|15111.3|15109.3|5
1627284830000|2021-07-26 07:33:50|15112.5|15110.5|15112.6|15110.6|15113|15111|15112.1|15110.1|39
1627284840000|2021-07-26 07:34:00|15112.5|15110.5|15110.5|15108.5|15112.5|15110.5|15110.4|15108.4|9
1627284850000|2021-07-26 07:34:10|15110.4|15108.4|15108.9|15106.9|15110.4|15108.4|15108.5|15106.5|27
1627284860000|2021-07-26 07:34:20|15108.6|15106.6|15110.8|15108.8|15110.9|15108.9|15108.3|15106.3|18
1627284870000|2021-07-26 07:34:30|15110.6|15108.6|15111.5|15109.5|15112|15110|15110.3|15108.3|20
1627284880000|2021-07-26 07:34:40|15111.4|15109.4|15110.5|15108.5|15111.9|15109.9|15110.3|15108.3|11
1627284890000|2021-07-26 07:34:50|15110.4|15108.4|15109.1|15107.1|15110.9|15108.9|15109|15107|14
1627284900000|2021-07-26 07:35:00|15109.3|15107.3|15108.6|15106.6|15110|15108|15108.4|15106.4|19
1627284910000|2021-07-26 07:35:10|15108.4|15106.4|15106.8|15104.8|15108.4|15106.4|15106.8|15104.8|22
1627284920000|2021-07-26 07:35:20|15106.4|15104.4|15106.5|15104.5|15106.9|15104.9|15105.8|15103.8|38
1627284930000|2021-07-26 07:35:30|15106.4|15104.4|15105.5|15103.5|15107.4|15105.4|15105.3|15103.3|23
1627284940000|2021-07-26 07:35:40|15105.6|15103.6|15106.6|15104.6|15107|15105|15105.5|15103.5|4
1627284950000|2021-07-26 07:35:50|15106.8|15104.8|15106.3|15104.3|15106.8|15104.8|15106|15104|2
1627284960000|2021-07-26 07:36:00|15106.1|15104.1|15105.4|15103.4|15106.3|15104.3|15105.1|15103.1|10
1627284970000|2021-07-26 07:36:10|15105.5|15103.5|15107.1|15105.1|15107.1|15105.1|15105.1|15103.1|12
1627284980000|2021-07-26 07:36:20|15107|15105|15108.3|15106.3|15108.5|15106.5|15106.6|15104.6|14
1627284990000|2021-07-26 07:36:30|15108.1|15106.1|15107|15105|15108.1|15106.1|15106.5|15104.5|19
1627285000000|2021-07-26 07:36:40|15106.6|15104.6|15108|15106|15108.4|15106.4|15106.6|15104.6|6
1627285010000|2021-07-26 07:36:50|15108.1|15106.1|15108.8|15106.8|15108.9|15106.9|15107.4|15105.4|20
1627285020000|2021-07-26 07:37:00|15108.6|15106.6|15107.5|15105.5|15109.6|15107.6|15107.5|15105.5|12
1627285030000|2021-07-26 07:37:10|15107.6|15105.6|15106.8|15104.8|15107.8|15105.8|15106.8|15104.8|6
1627285040000|2021-07-26 07:37:20|15106.9|15104.9|15106.4|15104.4|15107.6|15105.6|15106.4|15104.4|5
1627285050000|2021-07-26 07:37:30|15106.3|15104.3|15106.4|15104.4|15106.6|15104.6|15106.1|15104.1|3
1627285060000|2021-07-26 07:37:40|15106.5|15104.5|15106.4|15104.4|15106.8|15104.8|15105.5|15103.5|8
1627285070000|2021-07-26 07:37:50|15106.5|15104.5|15105.1|15103.1|15106.9|15104.9|15104.9|15102.9|15
1627285080000|2021-07-26 07:38:00|15105|15103|15104.9|15102.9|15105.9|15103.9|15104.8|15102.8|16
1627285090000|2021-07-26 07:38:10|15105|15103|15105|15103|15105.6|15103.6|15104.5|15102.5|23
1627285100000|2021-07-26 07:38:20|15105.1|15103.1|15105.6|15103.6|15106.3|15104.3|15104.9|15102.9|6
1627285110000|2021-07-26 07:38:30|15105.5|15103.5|15107.1|15105.1|15107.6|15105.6|15105.5|15103.5|14
1627285120000|2021-07-26 07:38:40|15107.3|15105.3|15106.1|15104.1|15107.4|15105.4|15105.5|15103.5|11
1627285130000|2021-07-26 07:38:50|15106|15104|15106.8|15104.8|15106.9|15104.9|15105.5|15103.5|10
1627285140000|2021-07-26 07:39:00|15106.6|15104.6|15107.6|15105.6|15107.6|15105.6|15105.8|15103.8|9
1627285150000|2021-07-26 07:39:10|15107.5|15105.5|15108.3|15106.3|15108.3|15106.3|15107.3|15105.3|9
1627285160000|2021-07-26 07:39:20|15108.1|15106.1|15106.9|15104.9|15108.5|15106.5|15106.8|15104.8|6
1627285170000|2021-07-26 07:39:30|15106.8|15104.8|15105.4|15103.4|15107|15105|15105.4|15103.4|4
1627285180000|2021-07-26 07:39:40|15105.5|15103.5|15105.6|15103.6|15106|15104|15105.4|15103.4|4
1627285190000|2021-07-26 07:39:50|15105.8|15103.8|15105.9|15103.9|15106.3|15104.3|15105.5|15103.5|7
1627285200000|2021-07-26 07:40:00|15105.8|15103.8|15104.9|15102.9|15105.9|15103.9|15103.4|15101.4|68
1627285210000|2021-07-26 07:40:10|15105.3|15103.3|15104.6|15102.6|15105.5|15103.5|15104.4|15102.4|20
1627285220000|2021-07-26 07:40:20|15104.5|15102.5|15104.5|15102.5|15105.3|15103.3|15104.4|15102.4|10
1627285230000|2021-07-26 07:40:30|15104|15102|15105.6|15103.6|15105.9|15103.9|15104|15102|40
1627285240000|2021-07-26 07:40:40|15105.8|15103.8|15106.1|15104.1|15106.1|15104.1|15105.1|15103.1|10
1627285250000|2021-07-26 07:40:50|15106|15104|15105.9|15103.9|15106.1|15104.1|15105.8|15103.8|5
1627285260000|2021-07-26 07:41:00|15105.8|15103.8|15104.6|15102.6|15105.8|15103.8|15104.6|15102.6|12
1627285270000|2021-07-26 07:41:10|15103.6|15101.6|15103.3|15101.3|15104.1|15102.1|15103.1|15101.1|8
1627285280000|2021-07-26 07:41:20|15103.4|15101.4|15103.3|15101.3|15103.6|15101.6|15102.4|15100.4|52
1627285290000|2021-07-26 07:41:30|15103.1|15101.1|15100.5|15098.5|15103.3|15101.3|15100.3|15098.3|68
1627285300000|2021-07-26 07:41:40|15100.3|15098.3|15095.9|15093.9|15100.6|15098.6|15095.9|15093.9|161
1627285310000|2021-07-26 07:41:50|15096|15094|15096.3|15094.3|15096.9|15094.9|15094.5|15092.5|128
1627285320000|2021-07-26 07:42:00|15096.1|15094.1|15095.3|15093.3|15096.6|15094.6|15094.6|15092.6|61
1627285330000|2021-07-26 07:42:10|15095.4|15093.4|15095.9|15093.9|15096|15094|15094.1|15092.1|49
1627285340000|2021-07-26 07:42:20|15096|15094|15096.5|15094.5|15096.8|15094.8|15095.8|15093.8|30
1627285350000|2021-07-26 07:42:30|15096.6|15094.6|15095.1|15093.1|15096.8|15094.8|15094.5|15092.5|18
1627285360000|2021-07-26 07:42:40|15095|15093|15093.5|15091.5|15095|15093|15093.4|15091.4|26
1627285370000|2021-07-26 07:42:50|15093.4|15091.4|15093.9|15091.9|15094.4|15092.4|15093.1|15091.1|20
1627285380000|2021-07-26 07:43:00|15093.8|15091.8|15091.3|15089.3|15093.9|15091.9|15091.3|15089.3|79
1627285390000|2021-07-26 07:43:10|15091.1|15089.1|15089.6|15087.6|15091.1|15089.1|15089.3|15087.3|76
1627285400000|2021-07-26 07:43:20|15089.8|15087.8|15090.6|15088.6|15091.8|15089.8|15089.8|15087.8|61
1627285410000|2021-07-26 07:43:30|15090.4|15088.4|15090.1|15088.1|15090.4|15088.4|15089|15087|35
1627285420000|2021-07-26 07:43:40|15090|15088|15091.4|15089.4|15091.6|15089.6|15089.8|15087.8|37
1627285430000|2021-07-26 07:43:50|15091.5|15089.5|15092.9|15090.9|15093|15091|15091.1|15089.1|18
1627285440000|2021-07-26 07:44:00|15092.8|15090.8|15092|15090|15092.9|15090.9|15091.5|15089.5|25
1627285450000|2021-07-26 07:44:10|15091.9|15089.9|15093.3|15091.3|15093.4|15091.4|15091.8|15089.8|35
1627285460000|2021-07-26 07:44:20|15093.4|15091.4|15092.4|15090.4|15093.4|15091.4|15092.4|15090.4|47
1627285470000|2021-07-26 07:44:30|15092.5|15090.5|15091.1|15089.1|15092.9|15090.9|15090.5|15088.5|23
1627285480000|2021-07-26 07:44:40|15091.3|15089.3|15091.6|15089.6|15092.6|15090.6|15091.3|15089.3|27
1627285490000|2021-07-26 07:44:50|15091.5|15089.5|15091|15089|15091.5|15089.5|15090.8|15088.8|8
1627285500000|2021-07-26 07:45:00|15090.9|15088.9|15087.8|15085.8|15091|15089|15087.5|15085.5|57
1627285510000|2021-07-26 07:45:10|15087.9|15085.9|15087.6|15085.6|15088|15086|15086.8|15084.8|46
1627285520000|2021-07-26 07:45:20|15087.8|15085.8|15086.6|15084.6|15088.8|15086.8|15086.6|15084.6|50
1627285530000|2021-07-26 07:45:30|15086.5|15084.5|15086.1|15084.1|15087.6|15085.6|15085.6|15083.6|62
1627285540000|2021-07-26 07:45:40|15086.3|15084.3|15087.3|15085.3|15088|15086|15086.3|15084.3|19
1627285550000|2021-07-26 07:45:50|15087.4|15085.4|15087.3|15085.3|15087.8|15085.8|15086.5|15084.5|11
1627285560000|2021-07-26 07:46:00|15087.4|15085.4|15085.8|15083.8|15088.1|15086.1|15085.6|15083.6|63
1627285570000|2021-07-26 07:46:10|15085.9|15083.9|15086.6|15084.6|15087.1|15085.1|15085.8|15083.8|15
1627285580000|2021-07-26 07:46:20|15086.8|15084.8|15087.8|15085.8|15088|15086|15086.4|15084.4|30
1627285590000|2021-07-26 07:46:30|15087.9|15085.9|15088|15086|15088.5|15086.5|15086.9|15084.9|25
1627285600000|2021-07-26 07:46:40|15088.1|15086.1|15087.9|15085.9|15088.8|15086.8|15087.8|15085.8|9
1627285610000|2021-07-26 07:46:50|15088|15086|15089.1|15087.1|15089.1|15087.1|15088|15086|10
1627285620000|2021-07-26 07:47:00|15089|15087|15089.4|15087.4|15089.4|15087.4|15088|15086|10
1627285630000|2021-07-26 07:47:10|15089.5|15087.5|15090.1|15088.1|15090.4|15088.4|15089.3|15087.3|30
1627285640000|2021-07-26 07:47:20|15090.3|15088.3|15092|15090|15092|15090|15090.1|15088.1|108
1627285650000|2021-07-26 07:47:30|15091.9|15089.9|15093.1|15091.1|15093.9|15091.9|15091.9|15089.9|55
1627285660000|2021-07-26 07:47:40|15093.4|15091.4|15092.5|15090.5|15093.4|15091.4|15092.3|15090.3|16
1627285670000|2021-07-26 07:47:50|15092.4|15090.4|15092.4|15090.4|15092.8|15090.8|15091.6|15089.6|19
1627285680000|2021-07-26 07:48:00|15092.5|15090.5|15093|15091|15093.4|15091.4|15092.3|15090.3|39
1627285690000|2021-07-26 07:48:10|15093.1|15091.1|15093.4|15091.4|15093.8|15091.8|15093|15091|23
1627285700000|2021-07-26 07:48:20|15093.5|15091.5|15091.3|15089.3|15093.5|15091.5|15091.1|15089.1|36
1627285710000|2021-07-26 07:48:30|15091.1|15089.1|15090.3|15088.3|15091.6|15089.6|15090.1|15088.1|34
1627285720000|2021-07-26 07:48:40|15090.4|15088.4|15089.9|15087.9|15090.8|15088.8|15089.5|15087.5|16
1627285730000|2021-07-26 07:48:50|15089.8|15087.8|15090|15088|15090.4|15088.4|15089.4|15087.4|26
1627285740000|2021-07-26 07:49:00|15089.9|15087.9|15088.9|15086.9|15090.1|15088.1|15088.9|15086.9|9
1627285750000|2021-07-26 07:49:10|15088.8|15086.8|15089.1|15087.1|15089.1|15087.1|15088.5|15086.5|13
1627285760000|2021-07-26 07:49:20|15089|15087|15088.6|15086.6|15089.3|15087.3|15088.6|15086.6|4
1627285770000|2021-07-26 07:49:30|15088.8|15086.8|15089.3|15087.3|15089.4|15087.4|15088.6|15086.6|18
1627285780000|2021-07-26 07:49:40|15089.1|15087.1|15089.5|15087.5|15089.6|15087.6|15088.9|15086.9|15
1627285790000|2021-07-26 07:49:50|15089.4|15087.4|15089.6|15087.6|15090.1|15088.1|15089.3|15087.3|33
1627285800000|2021-07-26 07:50:00|15089.8|15087.8|15089.6|15087.6|15090.3|15088.3|15088.4|15086.4|36
1627285810000|2021-07-26 07:50:10|15089.5|15087.5|15090|15088|15090.1|15088.1|15089.4|15087.4|11
1627285820000|2021-07-26 07:50:20|15090.1|15088.1|15089|15087|15090.1|15088.1|15089|15087|16
1627285830000|2021-07-26 07:50:30|15088.8|15086.8|15088.4|15086.4|15089|15087|15088|15086|14
1627285840000|2021-07-26 07:50:40|15088.5|15086.5|15087.6|15085.6|15088.5|15086.5|15087.5|15085.5|21
1627285850000|2021-07-26 07:50:50|15087.5|15085.5|15087.4|15085.4|15087.6|15085.6|15087.4|15085.4|6
1627285860000|2021-07-26 07:51:00|15087.3|15085.3|15087|15085|15087.9|15085.9|15086.9|15084.9|32
1627285870000|2021-07-26 07:51:10|15086.9|15084.9|15086.4|15084.4|15086.9|15084.9|15085.6|15083.6|33
1627285880000|2021-07-26 07:51:20|15086.3|15084.3|15086.6|15084.6|15087.1|15085.1|15086|15084|38
1627285890000|2021-07-26 07:51:30|15086.8|15084.8|15087.6|15085.6|15087.8|15085.8|15086.1|15084.1|29
1627285900000|2021-07-26 07:51:40|15087.5|15085.5|15087.4|15085.4|15088.4|15086.4|15087|15085|44
1627285910000|2021-07-26 07:51:50|15087.6|15085.6|15088.6|15086.6|15089.5|15087.5|15087.6|15085.6|37
1627285920000|2021-07-26 07:52:00|15088.5|15086.5|15089.5|15087.5|15089.6|15087.6|15088.4|15086.4|21
1627285930000|2021-07-26 07:52:10|15089.4|15087.4|15088.9|15086.9|15089.4|15087.4|15088.6|15086.6|15
1627285940000|2021-07-26 07:52:20|15089.1|15087.1|15089|15087|15089.5|15087.5|15088.8|15086.8|14
1627285950000|2021-07-26 07:52:30|15088.9|15086.9|15090|15088|15090.1|15088.1|15088.9|15086.9|7
1627285960000|2021-07-26 07:52:40|15089.9|15087.9|15089.5|15087.5|15090.3|15088.3|15089.3|15087.3|12
1627285970000|2021-07-26 07:52:50|15089.4|15087.4|15088.8|15086.8|15089.6|15087.6|15088.6|15086.6|9
1627285980000|2021-07-26 07:53:00|15088.9|15086.9|15089|15087|15089.4|15087.4|15088.8|15086.8|4
1627285990000|2021-07-26 07:53:10|15088.9|15086.9|15088.9|15086.9|15089.4|15087.4|15088.9|15086.9|5
1627286000000|2021-07-26 07:53:20|15089|15087|15089|15087|15090.1|15088.1|15089|15087|14
1627286010000|2021-07-26 07:53:30|15088.8|15086.8|15090|15088|15090.1|15088.1|15088.6|15086.6|19
1627286020000|2021-07-26 07:53:40|15089.9|15087.9|15089|15087|15089.9|15087.9|15088.6|15086.6|6
1627286030000|2021-07-26 07:53:50|15089.1|15087.1|15090.5|15088.5|15090.6|15088.6|15089|15087|10
1627286040000|2021-07-26 07:54:00|15090.6|15088.6|15090.9|15088.9|15091.4|15089.4|15090.4|15088.4|14
1627286050000|2021-07-26 07:54:10|15091|15089|15090.8|15088.8|15091.3|15089.3|15090|15088|12
1627286060000|2021-07-26 07:54:20|15091.1|15089.1|15091.3|15089.3|15092|15090|15091.1|15089.1|9
1627286070000|2021-07-26 07:54:30|15091.4|15089.4|15091.6|15089.6|15091.8|15089.8|15091.1|15089.1|10
1627286080000|2021-07-26 07:54:40|15091.8|15089.8|15092.1|15090.1|15092.5|15090.5|15091.5|15089.5|21
1627286090000|2021-07-26 07:54:50|15092.3|15090.3|15093.1|15091.1|15093.4|15091.4|15092.3|15090.3|23
1627286100000|2021-07-26 07:55:00|15093.3|15091.3|15092.4|15090.4|15093.4|15091.4|15092.4|15090.4|9
1627286110000|2021-07-26 07:55:10|15092.5|15090.5|15091.4|15089.4|15092.9|15090.9|15091.1|15089.1|21
1627286120000|2021-07-26 07:55:20|15091.5|15089.5|15090.9|15088.9|15091.5|15089.5|15090|15088|15
1627286130000|2021-07-26 07:55:30|15090.8|15088.8|15090.9|15088.9|15091|15089|15090.6|15088.6|7
1627286140000|2021-07-26 07:55:40|15091|15089|15091.1|15089.1|15091.8|15089.8|15090.9|15088.9|12
1627286150000|2021-07-26 07:55:50|15091|15089|15091.3|15089.3|15091.4|15089.4|15090.4|15088.4|15
1627286160000|2021-07-26 07:56:00|15091.4|15089.4|15091.3|15089.3|15091.9|15089.9|15090.9|15088.9|9
1627286170000|2021-07-26 07:56:10|15091.4|15089.4|15090|15088|15091.4|15089.4|15089.6|15087.6|10
1627286180000|2021-07-26 07:56:20|15090.1|15088.1|15091.6|15089.6|15092|15090|15089.9|15087.9|13
1627286190000|2021-07-26 07:56:30|15091.5|15089.5|15090.4|15088.4|15091.5|15089.5|15090.4|15088.4|16
1627286200000|2021-07-26 07:56:40|15090.5|15088.5|15091.6|15089.6|15091.9|15089.9|15090.5|15088.5|26
1627286210000|2021-07-26 07:56:50|15091.3|15089.3|15091.1|15089.1|15091.6|15089.6|15090.6|15088.6|15
1627286220000|2021-07-26 07:57:00|15091|15089|15091.6|15089.6|15091.9|15089.9|15090.9|15088.9|7
1627286230000|2021-07-26 07:57:10|15091.5|15089.5|15092.4|15090.4|15092.4|15090.4|15091.3|15089.3|7
1627286240000|2021-07-26 07:57:20|15092.3|15090.3|15092.1|15090.1|15092.4|15090.4|15091.4|15089.4|16
1627286250000|2021-07-26 07:57:30|15092|15090|15092.1|15090.1|15092.4|15090.4|15091.6|15089.6|3
1627286260000|2021-07-26 07:57:40|15092|15090|15092.4|15090.4|15092.4|15090.4|15091.8|15089.8|1
1627286270000|2021-07-26 07:57:50|15092.3|15090.3|15092.5|15090.5|15093.1|15091.1|15092.1|15090.1|15
1627286280000|2021-07-26 07:58:00|15092.4|15090.4|15092.9|15090.9|15093|15091|15092|15090|20
1627286290000|2021-07-26 07:58:10|15092.8|15090.8|15091.1|15089.1|15092.9|15090.9|15090.5|15088.5|16
1627286300000|2021-07-26 07:58:20|15091|15089|15091|15089|15091|15089|15090.1|15088.1|17
1627286310000|2021-07-26 07:58:30|15090.9|15088.9|15090.6|15088.6|15091.3|15089.3|15090.5|15088.5|13
1627286320000|2021-07-26 07:58:40|15090.8|15088.8|15090|15088|15090.8|15088.8|15089.6|15087.6|9
1627286330000|2021-07-26 07:58:50|15090.1|15088.1|15089.1|15087.1|15090.1|15088.1|15088.9|15086.9|14
1627286340000|2021-07-26 07:59:00|15089.4|15087.4|15089.9|15087.9|15090.1|15088.1|15089.1|15087.1|29
1627286350000|2021-07-26 07:59:10|15089.8|15087.8|15091.3|15089.3|15091.4|15089.4|15089.8|15087.8|15
1627286360000|2021-07-26 07:59:20|15091.1|15089.1|15090.4|15088.4|15091.1|15089.1|15090.4|15088.4|4
1627286370000|2021-07-26 07:59:30|15090.5|15088.5|15090.6|15088.6|15090.8|15088.8|15090.3|15088.3|3
1627286380000|2021-07-26 07:59:40|15090.3|15088.3|15090.1|15088.1|15090.3|15088.3|15090.1|15088.1|3
1627286390000|2021-07-26 07:59:50|15090.3|15088.3|15090.6|15088.6|15090.6|15088.6|15090.3|15088.3|13
1627286400000|2021-07-26 08:00:00|15090.8|15088.8|15091.9|15089.9|15092.5|15090.5|15090.8|15088.8|45
1627286410000|2021-07-26 08:00:10|15091.8|15089.8|15091.3|15089.3|15092.1|15090.1|15091.1|15089.1|25
1627286420000|2021-07-26 08:00:20|15091.4|15089.4|15090.3|15088.3|15091.5|15089.5|15089.6|15087.6|47
1627286430000|2021-07-26 08:00:30|15090.4|15088.4|15090|15088|15091.3|15089.3|15090|15088|24
1627286440000|2021-07-26 08:00:40|15090.1|15088.1|15090.4|15088.4|15091.1|15089.1|15090.1|15088.1|20
1627286450000|2021-07-26 08:00:50|15090.5|15088.5|15090.9|15088.9|15091.6|15089.6|15090.1|15088.1|28
1627286460000|2021-07-26 08:01:00|15091.3|15089.3|15089.9|15087.9|15091.3|15089.3|15089.9|15087.9|26
1627286470000|2021-07-26 08:01:10|15089.6|15087.6|15089.4|15087.4|15089.8|15087.8|15089|15087|16
1627286480000|2021-07-26 08:01:20|15089.3|15087.3|15089.1|15087.1|15089.4|15087.4|15089|15087|14
1627286490000|2021-07-26 08:01:30|15089|15087|15088.6|15086.6|15089.1|15087.1|15088.5|15086.5|10
1627286500000|2021-07-26 08:01:40|15088.8|15086.8|15087.3|15085.3|15088.9|15086.9|15087.1|15085.1|35
1627286510000|2021-07-26 08:01:50|15087.4|15085.4|15084.6|15082.6|15087.4|15085.4|15084.5|15082.5|79
1627286520000|2021-07-26 08:02:00|15084.5|15082.5|15084.5|15082.5|15085.4|15083.4|15083.8|15081.8|61
1627286530000|2021-07-26 08:02:10|15084.6|15082.6|15084.6|15082.6|15085.9|15083.9|15084.4|15082.4|31
1627286540000|2021-07-26 08:02:20|15084.8|15082.8|15081.9|15079.9|15084.8|15082.8|15079.5|15077.5|228
1627286550000|2021-07-26 08:02:30|15081.5|15079.5|15079.9|15077.9|15082.3|15080.3|15079.6|15077.6|50
1627286560000|2021-07-26 08:02:40|15080|15078|15079.1|15077.1|15080.1|15078.1|15078.4|15076.4|98
1627286570000|2021-07-26 08:02:50|15079.3|15077.3|15079.4|15077.4|15079.9|15077.9|15077.9|15075.9|65
1627286580000|2021-07-26 08:03:00|15079.3|15077.3|15079.4|15077.4|15079.5|15077.5|15078|15076|49
1627286590000|2021-07-26 08:03:10|15079.3|15077.3|15076.9|15074.9|15080.1|15078.1|15076.9|15074.9|104
1627286600000|2021-07-26 08:03:20|15076.8|15074.8|15077.9|15075.9|15078|15076|15075.9|15073.9|67
1627286610000|2021-07-26 08:03:30|15077.8|15075.8|15072.9|15070.9|15077.9|15075.9|15072.8|15070.8|130
1627286620000|2021-07-26 08:03:40|15072.8|15070.8|15073.1|15071.1|15074.1|15072.1|15072.5|15070.5|57
1627286630000|2021-07-26 08:03:50|15073|15071|15074.1|15072.1|15074.6|15072.6|15071.9|15069.9|47
1627286640000|2021-07-26 08:04:00|15074.3|15072.3|15072.1|15070.1|15074.3|15072.3|15070.9|15068.9|172
1627286650000|2021-07-26 08:04:10|15072.3|15070.3|15068.9|15066.9|15072.4|15070.4|15068.4|15066.4|188
1627286660000|2021-07-26 08:04:20|15068.6|15066.6|15068.3|15066.3|15068.8|15066.8|15067.1|15065.1|82
1627286670000|2021-07-26 08:04:30|15068.4|15066.4|15069.4|15067.4|15069.4|15067.4|15067.4|15065.4|23
1627286680000|2021-07-26 08:04:40|15069.5|15067.5|15067.3|15065.3|15069.5|15067.5|15067.1|15065.1|45
1627286690000|2021-07-26 08:04:50|15067.1|15065.1|15067.9|15065.9|15068.1|15066.1|15065.6|15063.6|49
1627286700000|2021-07-26 08:05:00|15068.1|15066.1|15070.3|15068.3|15071|15069|15068.1|15066.1|65
1627286710000|2021-07-26 08:05:10|15070.1|15068.1|15072.5|15070.5|15073.8|15071.8|15070.1|15068.1|52
1627286720000|2021-07-26 08:05:20|15072.6|15070.6|15073.1|15071.1|15073.6|15071.6|15072.4|15070.4|33
1627286730000|2021-07-26 08:05:30|15073.3|15071.3|15072.5|15070.5|15073.5|15071.5|15072.3|15070.3|44
1627286740000|2021-07-26 08:05:40|15072.4|15070.4|15069.8|15067.8|15072.6|15070.6|15069.6|15067.6|33
1627286750000|2021-07-26 08:05:50|15069.9|15067.9|15068.6|15066.6|15070.1|15068.1|15068.1|15066.1|27
1627286760000|2021-07-26 08:06:00|15068.5|15066.5|15068.3|15066.3|15069.4|15067.4|15067.9|15065.9|46
1627286770000|2021-07-26 08:06:10|15068.4|15066.4|15068.1|15066.1|15068.5|15066.5|15067.1|15065.1|25
1627286780000|2021-07-26 08:06:20|15068.3|15066.3|15067.3|15065.3|15068.6|15066.6|15067.1|15065.1|18
1627286790000|2021-07-26 08:06:30|15067.4|15065.4|15067.9|15065.9|15068.5|15066.5|15067.1|15065.1|30
1627286800000|2021-07-26 08:06:40|15067.8|15065.8|15064.6|15062.6|15067.8|15065.8|15064.6|15062.6|84
1627286810000|2021-07-26 08:06:50|15064.8|15062.8|15064.4|15062.4|15065.1|15063.1|15064|15062|41
1627286820000|2021-07-26 08:07:00|15064.5|15062.5|15063.4|15061.4|15065.5|15063.5|15063.4|15061.4|62
1627286830000|2021-07-26 08:07:10|15063.5|15061.5|15066|15064|15066|15064|15063.3|15061.3|59
1627286840000|2021-07-26 08:07:20|15066.1|15064.1|15065.4|15063.4|15067.1|15065.1|15064.5|15062.5|42
1627286850000|2021-07-26 08:07:30|15065.3|15063.3|15064.4|15062.4|15066.3|15064.3|15063.9|15061.9|43
1627286860000|2021-07-26 08:07:40|15064.3|15062.3|15063.5|15061.5|15064.9|15062.9|15063.4|15061.4|75
1627286870000|2021-07-26 08:07:50|15063.6|15061.6|15063.9|15061.9|15064|15062|15063.3|15061.3|14
1627286880000|2021-07-26 08:08:00|15064.9|15062.9|15062.8|15060.8|15065|15063|15062.8|15060.8|47
1627286890000|2021-07-26 08:08:10|15062.9|15060.9|15063|15061|15063|15061|15062.1|15060.1|33
1627286900000|2021-07-26 08:08:20|15063.1|15061.1|15062.9|15060.9|15063.6|15061.6|15061.4|15059.4|69
1627286910000|2021-07-26 08:08:30|15062.8|15060.8|15061.6|15059.6|15063.6|15061.6|15061.4|15059.4|46
1627286920000|2021-07-26 08:08:40|15061.8|15059.8|15056.3|15054.3|15061.8|15059.8|15056.3|15054.3|416
1627286930000|2021-07-26 08:08:50|15056.6|15054.6|15056.5|15054.5|15058|15056|15055.5|15053.5|108
1627286940000|2021-07-26 08:09:00|15056.6|15054.6|15058.4|15056.4|15058.8|15056.8|15055.9|15053.9|62
1627286950000|2021-07-26 08:09:10|15058|15056|15057.9|15055.9|15058.8|15056.8|15057.5|15055.5|52
1627286960000|2021-07-26 08:09:20|15058|15056|15056.1|15054.1|15058|15056|15055.9|15053.9|46
1627286970000|2021-07-26 08:09:30|15056|15054|15054|15052|15056.1|15054.1|15053.3|15051.3|115
1627286980000|2021-07-26 08:09:40|15054.1|15052.1|15055.6|15053.6|15056.9|15054.9|15053.6|15051.6|105
1627286990000|2021-07-26 08:09:50|15055.3|15053.3|15054.1|15052.1|15055.6|15053.6|15053.4|15051.4|46
1627287000000|2021-07-26 08:10:00|15054.3|15052.3|15054.1|15052.1|15055.4|15053.4|15053.9|15051.9|43
1627287010000|2021-07-26 08:10:10|15053.9|15051.9|15053.6|15051.6|15054.3|15052.3|15052.8|15050.8|41
1627287020000|2021-07-26 08:10:20|15054|15052|15056.9|15054.9|15057.5|15055.5|15054|15052|84
1627287030000|2021-07-26 08:10:30|15057|15055|15057.6|15055.6|15058.5|15056.5|15056.9|15054.9|33
1627287040000|2021-07-26 08:10:40|15057.5|15055.5|15057.3|15055.3|15059|15057|15057.1|15055.1|56
1627287050000|2021-07-26 08:10:50|15057.4|15055.4|15058.6|15056.6|15058.6|15056.6|15056.5|15054.5|24
1627287060000|2021-07-26 08:11:00|15057.8|15055.8|15056.4|15054.4|15058.1|15056.1|15056.3|15054.3|28
1627287070000|2021-07-26 08:11:10|15055.9|15053.9|15056.4|15054.4|15056.9|15054.9|15055.4|15053.4|27
1627287080000|2021-07-26 08:11:20|15056.3|15054.3|15058.9|15056.9|15058.9|15056.9|15056.3|15054.3|42
1627287090000|2021-07-26 08:11:30|15059.3|15057.3|15057.4|15055.4|15059.3|15057.3|15057|15055|51
1627287100000|2021-07-26 08:11:40|15057.1|15055.1|15056.8|15054.8|15057.4|15055.4|15056.3|15054.3|19
1627287110000|2021-07-26 08:11:50|15056.9|15054.9|15056.1|15054.1|15057.4|15055.4|15056.1|15054.1|19
1627287120000|2021-07-26 08:12:00|15055.8|15053.8|15055.5|15053.5|15055.9|15053.9|15055.1|15053.1|30
1627287130000|2021-07-26 08:12:10|15055.6|15053.6|15055|15053|15056.3|15054.3|15054|15052|45
1627287140000|2021-07-26 08:12:20|15054.9|15052.9|15055.9|15053.9|15055.9|15053.9|15054.3|15052.3|18
1627287150000|2021-07-26 08:12:30|15055.8|15053.8|15055|15053|15055.9|15053.9|15054.5|15052.5|22
1627287160000|2021-07-26 08:12:40|15055.1|15053.1|15054.1|15052.1|15055.1|15053.1|15053.8|15051.8|19
1627287170000|2021-07-26 08:12:50|15054|15052|15055.5|15053.5|15055.5|15053.5|15053.6|15051.6|22
1627287180000|2021-07-26 08:13:00|15055.8|15053.8|15055|15053|15056|15054|15054.1|15052.1|47
1627287190000|2021-07-26 08:13:10|15055.1|15053.1|15054.9|15052.9|15055.8|15053.8|15054.8|15052.8|15
1627287200000|2021-07-26 08:13:20|15054.8|15052.8|15055|15053|15055.8|15053.8|15054.3|15052.3|13
1627287210000|2021-07-26 08:13:30|15055.3|15053.3|15055|15053|15055.4|15053.4|15054.8|15052.8|10
1627287220000|2021-07-26 08:13:40|15054.9|15052.9|15054.4|15052.4|15055.3|15053.3|15054.3|15052.3|17
1627287230000|2021-07-26 08:13:50|15054.3|15052.3|15054.8|15052.8|15055.8|15053.8|15054.1|15052.1|20
1627287240000|2021-07-26 08:14:00|15055|15053|15055.9|15053.9|15055.9|15053.9|15055|15053|28
1627287250000|2021-07-26 08:14:10|15056.1|15054.1|15058.1|15056.1|15058.3|15056.3|15056|15054|48
1627287260000|2021-07-26 08:14:20|15057.9|15055.9|15057.4|15055.4|15057.9|15055.9|15056.9|15054.9|20
1627287270000|2021-07-26 08:14:30|15057.3|15055.3|15057.1|15055.1|15057.5|15055.5|15055.5|15053.5|37
1627287280000|2021-07-26 08:14:40|15057|15055|15055.8|15053.8|15057.1|15055.1|15055.1|15053.1|153
1627287290000|2021-07-26 08:14:50|15055.9|15053.9|15055.8|15053.8|15056.4|15054.4|15055.6|15053.6|6
1627287300000|2021-07-26 08:15:00|15055.6|15053.6|15054.3|15052.3|15055.8|15053.8|15053.9|15051.9|42
1627287310000|2021-07-26 08:15:10|15054.4|15052.4|15054.6|15052.6|15055|15053|15054.1|15052.1|19
1627287320000|2021-07-26 08:15:20|15054.8|15052.8|15054.4|15052.4|15054.8|15052.8|15053.9|15051.9|23
1627287330000|2021-07-26 08:15:30|15054.5|15052.5|15055.9|15053.9|15056.4|15054.4|15054.4|15052.4|22
1627287340000|2021-07-26 08:15:40|15056|15054|15055.9|15053.9|15056.1|15054.1|15055.3|15053.3|5
1627287350000|2021-07-26 08:15:50|15055.8|15053.8|15056.6|15054.6|15057.1|15055.1|15055.4|15053.4|8
1627287360000|2021-07-26 08:16:00|15056.5|15054.5|15056.3|15054.3|15056.6|15054.6|15055.3|15053.3|13
1627287370000|2021-07-26 08:16:10|15056.1|15054.1|15053.9|15051.9|15056.1|15054.1|15053.9|15051.9|19
1627287380000|2021-07-26 08:16:20|15053.8|15051.8|15055|15053|15055.1|15053.1|15053.1|15051.1|36
1627287390000|2021-07-26 08:16:30|15055.1|15053.1|15054.5|15052.5|15055.5|15053.5|15054.5|15052.5|23
1627287400000|2021-07-26 08:16:40|15054.6|15052.6|15055.4|15053.4|15055.4|15053.4|15054.5|15052.5|4
1627287410000|2021-07-26 08:16:50|15055.6|15053.6|15055|15053|15055.6|15053.6|15054.5|15052.5|7
1627287420000|2021-07-26 08:17:00|15054.9|15052.9|15054.6|15052.6|15055.1|15053.1|15053|15051|82
1627287430000|2021-07-26 08:17:10|15054.9|15052.9|15054.9|15052.9|15055|15053|15054.4|15052.4|16
1627287440000|2021-07-26 08:17:20|15055|15053|15051.9|15049.9|15055.1|15053.1|15051.9|15049.9|52
1627287450000|2021-07-26 08:17:30|15052|15050|15051.9|15049.9|15052.6|15050.6|15050.8|15048.8|103
1627287460000|2021-07-26 08:17:40|15052|15050|15051.1|15049.1|15052.5|15050.5|15051.1|15049.1|22
1627287470000|2021-07-26 08:17:50|15051.3|15049.3|15051.6|15049.6|15052.9|15050.9|15051|15049|43
1627287480000|2021-07-26 08:18:00|15052|15050|15050.6|15048.6|15052|15050|15050.5|15048.5|22
1627287490000|2021-07-26 08:18:10|15050.8|15048.8|15050.1|15048.1|15051|15049|15050.1|15048.1|42
1627287500000|2021-07-26 08:18:20|15049.9|15047.9|15049.6|15047.6|15050.3|15048.3|15049.6|15047.6|24
1627287510000|2021-07-26 08:18:30|15049.4|15047.4|15051.6|15049.6|15051.6|15049.6|15049.4|15047.4|25
1627287520000|2021-07-26 08:18:40|15051.8|15049.8|15053.1|15051.1|15053.1|15051.1|15051.8|15049.8|35
1627287530000|2021-07-26 08:18:50|15053|15051|15052.9|15050.9|15053.6|15051.6|15052.5|15050.5|16
1627287540000|2021-07-26 08:19:00|15052.8|15050.8|15053.8|15051.8|15054.8|15052.8|15052.5|15050.5|29
1627287550000|2021-07-26 08:19:10|15053.9|15051.9|15054|15052|15054|15052|15053.1|15051.1|14
1627287560000|2021-07-26 08:19:20|15053.9|15051.9|15053.1|15051.1|15054.1|15052.1|15053.1|15051.1|14
1627287570000|2021-07-26 08:19:30|15053|15051|15053.4|15051.4|15054.5|15052.5|15052.9|15050.9|58
1627287580000|2021-07-26 08:19:40|15053.6|15051.6|15054.3|15052.3|15054.9|15052.9|15053.5|15051.5|31
1627287590000|2021-07-26 08:19:50|15054.4|15052.4|15054.5|15052.5|15055.1|15053.1|15053.9|15051.9|30
1627287600000|2021-07-26 08:20:00|15054.4|15052.4|15053.4|15051.4|15054.5|15052.5|15052.9|15050.9|40
1627287610000|2021-07-26 08:20:10|15053.5|15051.5|15052.9|15050.9|15053.6|15051.6|15052.1|15050.1|48
1627287620000|2021-07-26 08:20:20|15052.6|15050.6|15052.9|15050.9|15053.4|15051.4|15052.6|15050.6|18
1627287630000|2021-07-26 08:20:30|15053|15051|15052.9|15050.9|15053.9|15051.9|15052.9|15050.9|18
1627287640000|2021-07-26 08:20:40|15052.8|15050.8|15052.1|15050.1|15053.1|15051.1|15052.1|15050.1|9
1627287650000|2021-07-26 08:20:50|15052.3|15050.3|15051.8|15049.8|15052.3|15050.3|15051.4|15049.4|26
1627287660000|2021-07-26 08:21:00|15051.9|15049.9|15053.9|15051.9|15053.9|15051.9|15051.4|15049.4|34
1627287670000|2021-07-26 08:21:10|15053.8|15051.8|15052.9|15050.9|15053.9|15051.9|15052.3|15050.3|68
1627287680000|2021-07-26 08:21:20|15053|15051|15054|15052|15054.3|15052.3|15053|15051|23
1627287690000|2021-07-26 08:21:30|15054.1|15052.1|15056.1|15054.1|15056.3|15054.3|15054.1|15052.1|53
1627287700000|2021-07-26 08:21:40|15056.3|15054.3|15055.1|15053.1|15056.3|15054.3|15055|15053|17
1627287710000|2021-07-26 08:21:50|15055.3|15053.3|15056.1|15054.1|15056.1|15054.1|15055.1|15053.1|9
1627287720000|2021-07-26 08:22:00|15056|15054|15055|15053|15056.1|15054.1|15055|15053|16
1627287730000|2021-07-26 08:22:10|15055.1|15053.1|15055.4|15053.4|15055.6|15053.6|15055|15053|12
1627287740000|2021-07-26 08:22:20|15055.3|15053.3|15055.4|15053.4|15056.1|15054.1|15055.1|15053.1|19
1627287750000|2021-07-26 08:22:30|15055.5|15053.5|15056.4|15054.4|15056.5|15054.5|15055.4|15053.4|20
1627287760000|2021-07-26 08:22:40|15056.3|15054.3|15057.1|15055.1|15057.5|15055.5|15056.1|15054.1|40
1627287770000|2021-07-26 08:22:50|15057.3|15055.3|15057.1|15055.1|15057.3|15055.3|15056.5|15054.5|16
1627287780000|2021-07-26 08:23:00|15057.3|15055.3|15057.1|15055.1|15057.6|15055.6|15056.6|15054.6|18
1627287790000|2021-07-26 08:23:10|15057|15055|15055.3|15053.3|15057.3|15055.3|15054.9|15052.9|20
1627287800000|2021-07-26 08:23:20|15055.1|15053.1|15054.6|15052.6|15055.4|15053.4|15054.3|15052.3|31
1627287810000|2021-07-26 08:23:30|15054.5|15052.5|15055.3|15053.3|15055.9|15053.9|15054.5|15052.5|20
1627287820000|2021-07-26 08:23:40|15055|15053|15055.1|15053.1|15055.6|15053.6|15054.3|15052.3|21
1627287830000|2021-07-26 08:23:50|15055.3|15053.3|15055.3|15053.3|15055.6|15053.6|15055.1|15053.1|7
1627287840000|2021-07-26 08:24:00|15055.1|15053.1|15056.3|15054.3|15056.3|15054.3|15054.1|15052.1|13
1627287850000|2021-07-26 08:24:10|15056.4|15054.4|15055.4|15053.4|15056.4|15054.4|15055.1|15053.1|1
1627287860000|2021-07-26 08:24:20|15055.3|15053.3|15055.3|15053.3|15055.4|15053.4|15054.9|15052.9|3
1627287870000|2021-07-26 08:24:30|15055.1|15053.1|15055.8|15053.8|15056|15054|15054.9|15052.9|14
1627287880000|2021-07-26 08:24:40|15055.6|15053.6|15055.5|15053.5|15056|15054|15055.4|15053.4|5
1627287890000|2021-07-26 08:24:50|15055.6|15053.6|15055.9|15053.9|15055.9|15053.9|15055.1|15053.1|10
1627287900000|2021-07-26 08:25:00|15055.8|15053.8|15055.9|15053.9|15056.1|15054.1|15055.4|15053.4|12
1627287910000|2021-07-26 08:25:10|15055.8|15053.8|15055.3|15053.3|15056|15054|15054.5|15052.5|27
1627287920000|2021-07-26 08:25:20|15055.4|15053.4|15055.6|15053.6|15055.8|15053.8|15055.3|15053.3|19
1627287930000|2021-07-26 08:25:30|15055.5|15053.5|15055.3|15053.3|15055.6|15053.6|15055.1|15053.1|9
1627287940000|2021-07-26 08:25:40|15055.4|15053.4|15055.4|15053.4|15055.6|15053.6|15054.6|15052.6|24
1627287950000|2021-07-26 08:25:50|15055.5|15053.5|15055.1|15053.1|15055.6|15053.6|15054.9|15052.9|4
1627287960000|2021-07-26 08:26:00|15055|15053|15056.1|15054.1|15056.1|15054.1|15055|15053|27
1627287970000|2021-07-26 08:26:10|15056|15054|15054.9|15052.9|15056.3|15054.3|15054.9|15052.9|29
1627287980000|2021-07-26 08:26:20|15054.8|15052.8|15053.9|15051.9|15054.9|15052.9|15053.9|15051.9|20
1627287990000|2021-07-26 08:26:30|15054|15052|15053.6|15051.6|15054.4|15052.4|15053.6|15051.6|18
1627288000000|2021-07-26 08:26:40|15053.5|15051.5|15054.6|15052.6|15055.1|15053.1|15053.5|15051.5|11
1627288010000|2021-07-26 08:26:50|15054.5|15052.5|15055.1|15053.1|15055.8|15053.8|15054.3|15052.3|13
1627288020000|2021-07-26 08:27:00|15055|15053|15055|15053|15055.5|15053.5|15054.9|15052.9|6
1627288030000|2021-07-26 08:27:10|15055.1|15053.1|15056.1|15054.1|15056.1|15054.1|15054.5|15052.5|22
1627288040000|2021-07-26 08:27:20|15056.6|15054.6|15057.5|15055.5|15057.6|15055.6|15056.6|15054.6|38
1627288050000|2021-07-26 08:27:30|15057.1|15055.1|15056.4|15054.4|15057.4|15055.4|15056.3|15054.3|17
1627288060000|2021-07-26 08:27:40|15056.5|15054.5|15057.1|15055.1|15057.3|15055.3|15056.5|15054.5|9
1627288070000|2021-07-26 08:27:50|15057|15055|15057.9|15055.9|15058.1|15056.1|15056.9|15054.9|28
1627288080000|2021-07-26 08:28:00|15057.8|15055.8|15058.3|15056.3|15058.6|15056.6|15057.1|15055.1|32
1627288090000|2021-07-26 08:28:10|15058.4|15056.4|15057.4|15055.4|15058.4|15056.4|15057.4|15055.4|12
1627288100000|2021-07-26 08:28:20|15057.1|15055.1|15055.6|15053.6|15057.3|15055.3|15055.6|15053.6|14
1627288110000|2021-07-26 08:28:30|15055.8|15053.8|15057.3|15055.3|15057.3|15055.3|15055.3|15053.3|21
1627288120000|2021-07-26 08:28:40|15057.1|15055.1|15056.9|15054.9|15057.6|15055.6|15056.5|15054.5|15
1627288130000|2021-07-26 08:28:50|15055.9|15053.9|15056.9|15054.9|15056.9|15054.9|15055.9|15053.9|11
1627288140000|2021-07-26 08:29:00|15056.8|15054.8|15056.3|15054.3|15056.9|15054.9|15055.6|15053.6|27
1627288150000|2021-07-26 08:29:10|15056.4|15054.4|15056.4|15054.4|15056.6|15054.6|15056.1|15054.1|3
1627288160000|2021-07-26 08:29:20|15056.5|15054.5|15056.3|15054.3|15056.5|15054.5|15056.1|15054.1|2
1627288170000|2021-07-26 08:29:30|15056.1|15054.1|15056.3|15054.3|15057.1|15055.1|15056|15054|15
1627288180000|2021-07-26 08:29:40|15056.4|15054.4|15055.4|15053.4|15056.5|15054.5|15055.4|15053.4|15
1627288190000|2021-07-26 08:29:50|15055.5|15053.5|15055.4|15053.4|15055.8|15053.8|15055.1|15053.1|14
1627288200000|2021-07-26 08:30:00|15055.3|15053.3|15053.6|15051.6|15055.5|15053.5|15053.6|15051.6|70
1627288210000|2021-07-26 08:30:10|15053.5|15051.5|15053.6|15051.6|15054|15052|15053.3|15051.3|24
1627288220000|2021-07-26 08:30:20|15053.5|15051.5|15053.9|15051.9|15054.1|15052.1|15053.4|15051.4|15
1627288230000|2021-07-26 08:30:30|15054|15052|15053.6|15051.6|15054|15052|15053.6|15051.6|7
1627288240000|2021-07-26 08:30:40|15053.5|15051.5|15054.9|15052.9|15054.9|15052.9|15053.5|15051.5|46
1627288250000|2021-07-26 08:30:50|15055.1|15053.1|15057|15055|15057|15055|15055.1|15053.1|17
1627288260000|2021-07-26 08:31:00|15057.1|15055.1|15057.3|15055.3|15058.1|15056.1|15057|15055|28
1627288270000|2021-07-26 08:31:10|15057.4|15055.4|15057.6|15055.6|15058.1|15056.1|15057.1|15055.1|16
1627288280000|2021-07-26 08:31:20|15057.5|15055.5|15058.1|15056.1|15058.5|15056.5|15057.3|15055.3|13
1627288290000|2021-07-26 08:31:30|15058.3|15056.3|15058.4|15056.4|15058.6|15056.6|15058|15056|15
1627288300000|2021-07-26 08:31:40|15058.5|15056.5|15059.4|15057.4|15059.5|15057.5|15058.4|15056.4|29
1627288310000|2021-07-26 08:31:50|15059.5|15057.5|15059.9|15057.9|15059.9|15057.9|15059.1|15057.1|20
1627288320000|2021-07-26 08:32:00|15059.8|15057.8|15060.6|15058.6|15060.9|15058.9|15059.8|15057.8|38
1627288330000|2021-07-26 08:32:10|15060.5|15058.5|15061|15059|15061.1|15059.1|15059.3|15057.3|52
1627288340000|2021-07-26 08:32:20|15061.1|15059.1|15061.6|15059.6|15061.9|15059.9|15061|15059|55
1627288350000|2021-07-26 08:32:30|15061.9|15059.9|15060.6|15058.6|15062|15060|15060.6|15058.6|33
1627288360000|2021-07-26 08:32:40|15060.5|15058.5|15062.9|15060.9|15062.9|15060.9|15060.4|15058.4|20
1627288370000|2021-07-26 08:32:50|15062.8|15060.8|15063.4|15061.4|15063.6|15061.6|15062.8|15060.8|24
1627288380000|2021-07-26 08:33:00|15063.3|15061.3|15063.8|15061.8|15063.8|15061.8|15062.9|15060.9|29
1627288390000|2021-07-26 08:33:10|15063.9|15061.9|15063.8|15061.8|15064.6|15062.6|15063.8|15061.8|49
1627288400000|2021-07-26 08:33:20|15063.6|15061.6|15064.9|15062.9|15064.9|15062.9|15063.1|15061.1|21
1627288410000|2021-07-26 08:33:30|15064.6|15062.6|15064|15062|15064.8|15062.8|15063.8|15061.8|23
1627288420000|2021-07-26 08:33:40|15064.1|15062.1|15063.4|15061.4|15064.1|15062.1|15063.1|15061.1|17
1627288430000|2021-07-26 08:33:50|15063.3|15061.3|15063.4|15061.4|15063.5|15061.5|15061.6|15059.6|61
1627288440000|2021-07-26 08:34:00|15063.1|15061.1|15064|15062|15064.1|15062.1|15062.8|15060.8|60
1627288450000|2021-07-26 08:34:10|15064.1|15062.1|15065.8|15063.8|15066|15064|15064|15062|69
1627288460000|2021-07-26 08:34:20|15065.6|15063.6|15067.3|15065.3|15067.8|15065.8|15065.6|15063.6|101
1627288470000|2021-07-26 08:34:30|15067|15065|15067.1|15065.1|15067.9|15065.9|15066|15064|38
1627288480000|2021-07-26 08:34:40|15067|15065|15068.3|15066.3|15068.8|15066.8|15067|15065|50
1627288490000|2021-07-26 08:34:50|15068.5|15066.5|15070.9|15068.9|15071.1|15069.1|15068.4|15066.4|114
1627288500000|2021-07-26 08:35:00|15070.6|15068.6|15069.4|15067.4|15070.9|15068.9|15069|15067|76
1627288510000|2021-07-26 08:35:10|15069.3|15067.3|15069.6|15067.6|15070.4|15068.4|15068.6|15066.6|29
1627288520000|2021-07-26 08:35:20|15069.5|15067.5|15070.4|15068.4|15070.6|15068.6|15069.3|15067.3|33
1627288530000|2021-07-26 08:35:30|15070.3|15068.3|15068.4|15066.4|15070.3|15068.3|15068.1|15066.1|48
1627288540000|2021-07-26 08:35:40|15068.3|15066.3|15068.5|15066.5|15069.4|15067.4|15068.3|15066.3|17
1627288550000|2021-07-26 08:35:50|15068.4|15066.4|15068.8|15066.8|15069|15067|15068.4|15066.4|15
1627288560000|2021-07-26 08:36:00|15069.3|15067.3|15068.9|15066.9|15069.4|15067.4|15068.3|15066.3|19
1627288570000|2021-07-26 08:36:10|15069|15067|15068.9|15066.9|15069.4|15067.4|15068.8|15066.8|2
1627288580000|2021-07-26 08:36:20|15069|15067|15068.3|15066.3|15069.3|15067.3|15068.1|15066.1|13
1627288590000|2021-07-26 08:36:30|15068.1|15066.1|15067.9|15065.9|15068.3|15066.3|15067.1|15065.1|13
1627288600000|2021-07-26 08:36:40|15067.8|15065.8|15068.5|15066.5|15068.5|15066.5|15067.5|15065.5|13
1627288610000|2021-07-26 08:36:50|15068.4|15066.4|15068.4|15066.4|15068.5|15066.5|15068|15066|12
1627288620000|2021-07-26 08:37:00|15068.3|15066.3|15067.6|15065.6|15068.5|15066.5|15067.6|15065.6|21
1627288630000|2021-07-26 08:37:10|15067.9|15065.9|15067.9|15065.9|15068.3|15066.3|15067.5|15065.5|30
1627288640000|2021-07-26 08:37:20|15068|15066|15068.3|15066.3|15068.3|15066.3|15067.6|15065.6|2
1627288650000|2021-07-26 08:37:30|15068.4|15066.4|15071.6|15069.6|15071.6|15069.6|15068.3|15066.3|40
1627288660000|2021-07-26 08:37:40|15071.8|15069.8|15071.6|15069.6|15071.8|15069.8|15070.9|15068.9|29
1627288670000|2021-07-26 08:37:50|15071.5|15069.5|15071.5|15069.5|15072.9|15070.9|15070.3|15068.3|84
1627288680000|2021-07-26 08:38:00|15071.4|15069.4|15069.9|15067.9|15071.5|15069.5|15069.9|15067.9|15
1627288690000|2021-07-26 08:38:10|15069.4|15067.4|15070.4|15068.4|15070.8|15068.8|15069.3|15067.3|34
1627288700000|2021-07-26 08:38:20|15070.3|15068.3|15073.4|15071.4|15073.4|15071.4|15070.3|15068.3|34
1627288710000|2021-07-26 08:38:30|15073.8|15071.8|15073.9|15071.9|15074.1|15072.1|15073.1|15071.1|22
1627288720000|2021-07-26 08:38:40|15073.8|15071.8|15073.1|15071.1|15073.8|15071.8|15072.6|15070.6|15
1627288730000|2021-07-26 08:38:50|15073|15071|15072.5|15070.5|15073.1|15071.1|15071.9|15069.9|15
1627288740000|2021-07-26 08:39:00|15072.4|15070.4|15071.6|15069.6|15072.9|15070.9|15071.6|15069.6|22
1627288750000|2021-07-26 08:39:10|15071.8|15069.8|15070.6|15068.6|15072.1|15070.1|15070.6|15068.6|35
1627288760000|2021-07-26 08:39:20|15070.3|15068.3|15069.6|15067.6|15070.4|15068.4|15069.5|15067.5|23
1627288770000|2021-07-26 08:39:30|15070|15068|15069.6|15067.6|15070.1|15068.1|15069.5|15067.5|12
1627288780000|2021-07-26 08:39:40|15069.8|15067.8|15070.6|15068.6|15070.6|15068.6|15069.5|15067.5|16
1627288790000|2021-07-26 08:39:50|15070.5|15068.5|15073|15071|15073.6|15071.6|15070.5|15068.5|25
1627288800000|2021-07-26 08:40:00|15072.9|15070.9|15071.1|15069.1|15073|15071|15070.8|15068.8|31
1627288810000|2021-07-26 08:40:10|15071.3|15069.3|15071.1|15069.1|15071.8|15069.8|15070.8|15068.8|10
1627288820000|2021-07-26 08:40:20|15070.8|15068.8|15069.8|15067.8|15070.9|15068.9|15069.6|15067.6|24
1627288830000|2021-07-26 08:40:30|15069.9|15067.9|15070|15068|15070|15068|15069.6|15067.6|10
1627288840000|2021-07-26 08:40:40|15070.1|15068.1|15069.8|15067.8|15070.1|15068.1|15069.4|15067.4|9
1627288850000|2021-07-26 08:40:50|15069.6|15067.6|15069.5|15067.5|15070|15068|15069.5|15067.5|7
1627288860000|2021-07-26 08:41:00|15069.6|15067.6|15071|15069|15072.4|15070.4|15069.6|15067.6|19
1627288870000|2021-07-26 08:41:10|15070.9|15068.9|15070.1|15068.1|15071.1|15069.1|15069.6|15067.6|5
1627288880000|2021-07-26 08:41:20|15069.9|15067.9|15070.3|15068.3|15070.6|15068.6|15069.6|15067.6|5
1627288890000|2021-07-26 08:41:30|15070.4|15068.4|15069.9|15067.9|15070.5|15068.5|15069.4|15067.4|14
1627288900000|2021-07-26 08:41:40|15070.5|15068.5|15069.4|15067.4|15070.5|15068.5|15069.3|15067.3|14
1627288910000|2021-07-26 08:41:50|15069.5|15067.5|15069.1|15067.1|15069.9|15067.9|15069.1|15067.1|10
1627288920000|2021-07-26 08:42:00|15069.3|15067.3|15068.6|15066.6|15069.5|15067.5|15068.6|15066.6|9
1627288930000|2021-07-26 08:42:10|15068.5|15066.5|15068.5|15066.5|15068.9|15066.9|15068.3|15066.3|24
1627288940000|2021-07-26 08:42:20|15068.6|15066.6|15068|15066|15068.9|15066.9|15068|15066|9
1627288950000|2021-07-26 08:42:30|15068.1|15066.1|15068.3|15066.3|15068.4|15066.4|15068|15066|6
1627288960000|2021-07-26 08:42:40|15068.6|15066.6|15069.3|15067.3|15069.5|15067.5|15068.4|15066.4|24
1627288970000|2021-07-26 08:42:50|15069.4|15067.4|15068.9|15066.9|15070.3|15068.3|15068.8|15066.8|25
1627288980000|2021-07-26 08:43:00|15068.8|15066.8|15068.8|15066.8|15068.9|15066.9|15068.6|15066.6|1
1627288990000|2021-07-26 08:43:10|15068.6|15066.6|15069.5|15067.5|15069.5|15067.5|15068.6|15066.6|12
1627289000000|2021-07-26 08:43:20|15069.8|15067.8|15070.4|15068.4|15070.6|15068.6|15069.5|15067.5|3
1627289010000|2021-07-26 08:43:30|15070.5|15068.5|15069.9|15067.9|15070.5|15068.5|15069.5|15067.5|5
1627289020000|2021-07-26 08:43:40|15069.8|15067.8|15069.3|15067.3|15070|15068|15069.3|15067.3|7
1627289030000|2021-07-26 08:43:50|15069.4|15067.4|15069.4|15067.4|15069.5|15067.5|15069.1|15067.1|1
1627289040000|2021-07-26 08:44:00|15069.3|15067.3|15071.4|15069.4|15071.5|15069.5|15069|15067|18
1627289050000|2021-07-26 08:44:10|15071.3|15069.3|15071.6|15069.6|15072.3|15070.3|15071.1|15069.1|13
1627289060000|2021-07-26 08:44:20|15071.8|15069.8|15075.6|15073.6|15076|15074|15071.6|15069.6|122
1627289070000|2021-07-26 08:44:30|15075.8|15073.8|15074.4|15072.4|15076|15074|15074.4|15072.4|40
1627289080000|2021-07-26 08:44:40|15074.3|15072.3|15072.5|15070.5|15074.4|15072.4|15072.5|15070.5|22
1627289090000|2021-07-26 08:44:50|15072.8|15070.8|15071.6|15069.6|15073|15071|15071.6|15069.6|26
1627289100000|2021-07-26 08:45:00|15071.8|15069.8|15072.4|15070.4|15073|15071|15071.8|15069.8|18
1627289110000|2021-07-26 08:45:10|15072.3|15070.3|15071.5|15069.5|15072.5|15070.5|15071|15069|14
1627289120000|2021-07-26 08:45:20|15071.6|15069.6|15071.4|15069.4|15072.1|15070.1|15071.3|15069.3|16
1627289130000|2021-07-26 08:45:30|15071.5|15069.5|15072.5|15070.5|15072.6|15070.6|15071.4|15069.4|4
1627289140000|2021-07-26 08:45:40|15072.4|15070.4|15073.5|15071.5|15073.6|15071.6|15072.3|15070.3|5
1627289150000|2021-07-26 08:45:50|15073.6|15071.6|15074.3|15072.3|15074.8|15072.8|15073.4|15071.4|11
1627289160000|2021-07-26 08:46:00|15074.4|15072.4|15076|15074|15076.3|15074.3|15074.1|15072.1|37
1627289170000|2021-07-26 08:46:10|15076.4|15074.4|15075.9|15073.9|15076.4|15074.4|15075|15073|31
1627289180000|2021-07-26 08:46:20|15075.8|15073.8|15077|15075|15077|15075|15075.8|15073.8|22
1627289190000|2021-07-26 08:46:30|15077.1|15075.1|15077.6|15075.6|15077.8|15075.8|15076.6|15074.6|45
1627289200000|2021-07-26 08:46:40|15077.8|15075.8|15077|15075|15077.9|15075.9|15076.8|15074.8|29
1627289210000|2021-07-26 08:46:50|15076.9|15074.9|15077.8|15075.8|15077.9|15075.9|15076.6|15074.6|25
1627289220000|2021-07-26 08:47:00|15077.9|15075.9|15076.9|15074.9|15077.9|15075.9|15076.6|15074.6|19
1627289230000|2021-07-26 08:47:10|15076.8|15074.8|15075.9|15073.9|15077|15075|15075.9|15073.9|14
1627289240000|2021-07-26 08:47:20|15075.8|15073.8|15076.9|15074.9|15077|15075|15075.1|15073.1|12
1627289250000|2021-07-26 08:47:30|15076.8|15074.8|15075.8|15073.8|15076.9|15074.9|15075.5|15073.5|11
1627289260000|2021-07-26 08:47:40|15075.6|15073.6|15075.5|15073.5|15075.8|15073.8|15074.6|15072.6|26
1627289270000|2021-07-26 08:47:50|15075.4|15073.4|15073.1|15071.1|15075.5|15073.5|15073|15071|18
1627289280000|2021-07-26 08:48:00|15073.5|15071.5|15073.8|15071.8|15074|15072|15073.4|15071.4|5
1627289290000|2021-07-26 08:48:10|15073.9|15071.9|15073.9|15071.9|15074.3|15072.3|15073.5|15071.5|1
1627289300000|2021-07-26 08:48:20|15073.6|15071.6|15074.1|15072.1|15074.1|15072.1|15073.5|15071.5|7
1627289310000|2021-07-26 08:48:30|15074.3|15072.3|15073.9|15071.9|15074.4|15072.4|15073.8|15071.8|3
1627289320000|2021-07-26 08:48:40|15074|15072|15073.6|15071.6|15074.1|15072.1|15073.4|15071.4|4
1627289330000|2021-07-26 08:48:50|15073.5|15071.5|15072.8|15070.8|15073.5|15071.5|15072.3|15070.3|10
1627289340000|2021-07-26 08:49:00|15072.6|15070.6|15073|15071|15073.3|15071.3|15072.4|15070.4|19
1627289350000|2021-07-26 08:49:10|15072.9|15070.9|15073.8|15071.8|15074|15072|15072.6|15070.6|19
1627289360000|2021-07-26 08:49:20|15073.6|15071.6|15073.3|15071.3|15073.9|15071.9|15073|15071|16
1627289370000|2021-07-26 08:49:30|15073.4|15071.4|15073.1|15071.1|15073.5|15071.5|15073.1|15071.1|2
1627289380000|2021-07-26 08:49:40|15073|15071|15073.9|15071.9|15073.9|15071.9|15072.9|15070.9|19
1627289390000|2021-07-26 08:49:50|15073.8|15071.8|15073.8|15071.8|15073.8|15071.8|15073.6|15071.6|4
1627289400000|2021-07-26 08:50:00|15073.6|15071.6|15073.8|15071.8|15073.9|15071.9|15073.6|15071.6|71
1627289410000|2021-07-26 08:50:10|15073.6|15071.6|15074.4|15072.4|15075.3|15073.3|15073.6|15071.6|29
1627289420000|2021-07-26 08:50:20|15074.3|15072.3|15074.1|15072.1|15074.3|15072.3|15073.6|15071.6|20
1627289430000|2021-07-26 08:50:30|15073.8|15071.8|15074.3|15072.3|15074.6|15072.6|15073.8|15071.8|20
1627289440000|2021-07-26 08:50:40|15074|15072|15074|15072|15074.3|15072.3|15073.9|15071.9|12
1627289450000|2021-07-26 08:50:50|15073.9|15071.9|15074.1|15072.1|15074.1|15072.1|15073.6|15071.6|9
1627289460000|2021-07-26 08:51:00|15074|15072|15074.9|15072.9|15075|15073|15074|15072|9
1627289470000|2021-07-26 08:51:10|15075|15073|15074.8|15072.8|15075.6|15073.6|15074.8|15072.8|4
1627289480000|2021-07-26 08:51:20|15074.6|15072.6|15074|15072|15074.6|15072.6|15073.5|15071.5|18
1627289490000|2021-07-26 08:51:30|15074.1|15072.1|15073.9|15071.9|15074.3|15072.3|15073.8|15071.8|8
1627289500000|2021-07-26 08:51:40|15074|15072|15073.8|15071.8|15074.4|15072.4|15073.8|15071.8|61
1627289510000|2021-07-26 08:51:50|15073.9|15071.9|15073.1|15071.1|15073.9|15071.9|15073.1|15071.1|24
1627289520000|2021-07-26 08:52:00|15073.3|15071.3|15075|15073|15075|15073|15073.1|15071.1|14
1627289530000|2021-07-26 08:52:10|15074.9|15072.9|15075.9|15073.9|15076|15074|15074.6|15072.6|16
1627289540000|2021-07-26 08:52:20|15075.3|15073.3|15074.6|15072.6|15075.5|15073.5|15074.4|15072.4|9
1627289550000|2021-07-26 08:52:30|15074.5|15072.5|15076|15074|15076.1|15074.1|15074.4|15072.4|11
1627289560000|2021-07-26 08:52:40|15076.1|15074.1|15076|15074|15076.3|15074.3|15075.9|15073.9|8
1627289570000|2021-07-26 08:52:50|15076.1|15074.1|15075.1|15073.1|15076.3|15074.3|15074.6|15072.6|4
1627289580000|2021-07-26 08:53:00|15075|15073|15074.4|15072.4|15075.5|15073.5|15074.4|15072.4|4
1627289590000|2021-07-26 08:53:10|15074.3|15072.3|15074.4|15072.4|15074.6|15072.6|15073.8|15071.8|8
1627289600000|2021-07-26 08:53:20|15074.5|15072.5|15075|15073|15075|15073|15074.4|15072.4|7
1627289610000|2021-07-26 08:53:30|15075.1|15073.1|15075.5|15073.5|15076|15074|15075.1|15073.1|10
1627289620000|2021-07-26 08:53:40|15075.6|15073.6|15076.1|15074.1|15076.1|15074.1|15075.4|15073.4|8
1627289630000|2021-07-26 08:53:50|15076|15074|15076.6|15074.6|15076.6|15074.6|15075.9|15073.9|10
1627289640000|2021-07-26 08:54:00|15076.5|15074.5|15074.4|15072.4|15077.4|15075.4|15074.4|15072.4|30
1627289650000|2021-07-26 08:54:10|15074.1|15072.1|15074.9|15072.9|15075|15073|15074.1|15072.1|6
1627289660000|2021-07-26 08:54:20|15075|15073|15075.3|15073.3|15075.5|15073.5|15075|15073|1
1627289670000|2021-07-26 08:54:30|15075.1|15073.1|15074.8|15072.8|15075.3|15073.3|15074.8|15072.8|1
1627289680000|2021-07-26 08:54:40|15074.9|15072.9|15074.6|15072.6|15074.9|15072.9|15074.3|15072.3|3
1627289690000|2021-07-26 08:54:50|15074.8|15072.8|15074.5|15072.5|15075|15073|15074.5|15072.5|6
1627289700000|2021-07-26 08:55:00|15074.4|15072.4|15074.4|15072.4|15074.9|15072.9|15073.8|15071.8|29
1627289710000|2021-07-26 08:55:10|15074.3|15072.3|15073.8|15071.8|15074.3|15072.3|15073.5|15071.5|2
1627289720000|2021-07-26 08:55:20|15073.9|15071.9|15074.8|15072.8|15075.5|15073.5|15073.8|15071.8|34
1627289730000|2021-07-26 08:55:30|15074.9|15072.9|15073.9|15071.9|15074.9|15072.9|15073.6|15071.6|14
1627289740000|2021-07-26 08:55:40|15074|15072|15074.9|15072.9|15075|15073|15073.9|15071.9|12
1627289750000|2021-07-26 08:55:50|15075|15073|15074|15072|15075|15073|15073.8|15071.8|20
1627289760000|2021-07-26 08:56:00|15073.9|15071.9|15074.1|15072.1|15074.1|15072.1|15073.4|15071.4|11
1627289770000|2021-07-26 08:56:10|15074.5|15072.5|15074.6|15072.6|15074.8|15072.8|15074.4|15072.4|1
1627289780000|2021-07-26 08:56:20|15074.5|15072.5|15074.5|15072.5|15075|15073|15074.4|15072.4|1
1627289790000|2021-07-26 08:56:30|15074.4|15072.4|15075|15073|15075|15073|15074.4|15072.4|1
1627289800000|2021-07-26 08:56:40|15074.9|15072.9|15073.9|15071.9|15075|15073|15072.9|15070.9|14
1627289810000|2021-07-26 08:56:50|15074|15072|15073.9|15071.9|15074|15072|15073.9|15071.9|0
1627289820000|2021-07-26 08:57:00|15073.3|15071.3|15073.4|15071.4|15073.8|15071.8|15073|15071|8
1627289830000|2021-07-26 08:57:10|15073.5|15071.5|15073.6|15071.6|15073.8|15071.8|15073.4|15071.4|3
1627289840000|2021-07-26 08:57:20|15073.8|15071.8|15073.1|15071.1|15074.4|15072.4|15073.1|15071.1|6
1627289850000|2021-07-26 08:57:30|15073.3|15071.3|15074.1|15072.1|15074.1|15072.1|15072|15070|36
1627289860000|2021-07-26 08:57:40|15074|15072|15074|15072|15074.1|15072.1|15073.6|15071.6|1
1627289870000|2021-07-26 08:57:50|15074.1|15072.1|15075.4|15073.4|15075.8|15073.8|15074|15072|7
1627289880000|2021-07-26 08:58:00|15075.3|15073.3|15073.4|15071.4|15075.5|15073.5|15073.3|15071.3|9
1627289890000|2021-07-26 08:58:10|15073.3|15071.3|15074.4|15072.4|15074.5|15072.5|15072.8|15070.8|16
1627289900000|2021-07-26 08:58:20|15074.3|15072.3|15075.4|15073.4|15075.5|15073.5|15074.1|15072.1|5
1627289910000|2021-07-26 08:58:30|15075.3|15073.3|15074.8|15072.8|15075.5|15073.5|15074.5|15072.5|1
1627289920000|2021-07-26 08:58:40|15074.9|15072.9|15075|15073|15075.5|15073.5|15074.6|15072.6|10
1627289930000|2021-07-26 08:58:50|15075.1|15073.1|15075.6|15073.6|15076|15074|15075.1|15073.1|11
1627289940000|2021-07-26 08:59:00|15075.8|15073.8|15075.5|15073.5|15076|15074|15075.4|15073.4|11
1627289950000|2021-07-26 08:59:10|15075.4|15073.4|15074.9|15072.9|15075.4|15073.4|15074.5|15072.5|2
1627289960000|2021-07-26 08:59:20|15074.8|15072.8|15074.9|15072.9|15074.9|15072.9|15074.6|15072.6|7
1627289970000|2021-07-26 08:59:30|15074.8|15072.8|15074.5|15072.5|15075.4|15073.4|15074.4|15072.4|15
1627289980000|2021-07-26 08:59:40|15074.6|15072.6|15074.3|15072.3|15074.8|15072.8|15074.1|15072.1|1
1627289990000|2021-07-26 08:59:50|15074.1|15072.1|15073.9|15071.9|15074.5|15072.5|15073.9|15071.9|3
1627290000000|2021-07-26 09:00:00|15074.3|15072.3|15074.9|15072.9|15075|15073|15074.3|15072.3|17
1627290010000|2021-07-26 09:00:10|15075|15073|15074.9|15072.9|15075|15073|15074.4|15072.4|3
1627290020000|2021-07-26 09:00:20|15074.8|15072.8|15073.9|15071.9|15074.8|15072.8|15073.9|15071.9|3
1627290030000|2021-07-26 09:00:30|15073.8|15071.8|15073.6|15071.6|15073.8|15071.8|15072.4|15070.4|15
1627290040000|2021-07-26 09:00:40|15073.5|15071.5|15073.4|15071.4|15073.9|15071.9|15073.4|15071.4|1
1627290050000|2021-07-26 09:00:50|15072.9|15070.9|15072.6|15070.6|15073|15071|15072.5|15070.5|19
1627290060000|2021-07-26 09:01:00|15072.8|15070.8|15072.8|15070.8|15074.3|15072.3|15072.6|15070.6|21
1627290070000|2021-07-26 09:01:10|15072.6|15070.6|15073.8|15071.8|15073.8|15071.8|15072.6|15070.6|1
1627290080000|2021-07-26 09:01:20|15073.6|15071.6|15074.3|15072.3|15074.4|15072.4|15073.6|15071.6|12
1627290090000|2021-07-26 09:01:30|15074.1|15072.1|15074.1|15072.1|15074.4|15072.4|15074.1|15072.1|0
1627290100000|2021-07-26 09:01:40|15073.6|15071.6|15073.8|15071.8|15073.9|15071.9|15073.4|15071.4|19
1627290110000|2021-07-26 09:01:50|15073.9|15071.9|15074.4|15072.4|15074.4|15072.4|15073.8|15071.8|11
1627290120000|2021-07-26 09:02:00|15074.5|15072.5|15075.9|15073.9|15076.4|15074.4|15074.5|15072.5|31
1627290130000|2021-07-26 09:02:10|15076|15074|15075.6|15073.6|15076.5|15074.5|15075.6|15073.6|20
1627290140000|2021-07-26 09:02:20|15075.8|15073.8|15075.6|15073.6|15075.9|15073.9|15075.5|15073.5|3
1627290150000|2021-07-26 09:02:30|15075.8|15073.8|15075.6|15073.6|15076.1|15074.1|15074.9|15072.9|13
1627290160000|2021-07-26 09:02:40|15075.5|15073.5|15077.4|15075.4|15077.5|15075.5|15075.5|15073.5|90
1627290170000|2021-07-26 09:02:50|15077.5|15075.5|15077.4|15075.4|15077.6|15075.6|15077|15075|14
1627290180000|2021-07-26 09:03:00|15077.5|15075.5|15080.1|15078.1|15082|15080|15077.4|15075.4|209
1627290190000|2021-07-26 09:03:10|15080|15078|15078|15076|15080|15078|15077.6|15075.6|70
1627290200000|2021-07-26 09:03:20|15077.9|15075.9|15078.1|15076.1|15078.5|15076.5|15077.8|15075.8|5
1627290210000|2021-07-26 09:03:30|15078|15076|15078.1|15076.1|15079|15077|15077.6|15075.6|18
1627290220000|2021-07-26 09:03:40|15078.3|15076.3|15077.4|15075.4|15078.5|15076.5|15077.1|15075.1|23
1627290230000|2021-07-26 09:03:50|15077.5|15075.5|15077.1|15075.1|15077.6|15075.6|15076.4|15074.4|6
1627290240000|2021-07-26 09:04:00|15077|15075|15076.9|15074.9|15077.3|15075.3|15076|15074|13
1627290250000|2021-07-26 09:04:10|15077|15075|15076.9|15074.9|15077.9|15075.9|15076.6|15074.6|8
1627290260000|2021-07-26 09:04:20|15076.8|15074.8|15075.8|15073.8|15076.9|15074.9|15075.8|15073.8|9
1627290270000|2021-07-26 09:04:30|15075.6|15073.6|15075.9|15073.9|15076|15074|15075.1|15073.1|7
1627290280000|2021-07-26 09:04:40|15076.1|15074.1|15076|15074|15076.1|15074.1|15075.9|15073.9|3
1627290290000|2021-07-26 09:04:50|15076.1|15074.1|15076.4|15074.4|15076.4|15074.4|15075.6|15073.6|9
1627290300000|2021-07-26 09:05:00|15076.5|15074.5|15075.4|15073.4|15076.8|15074.8|15075.4|15073.4|14
1627290310000|2021-07-26 09:05:10|15075.5|15073.5|15075.4|15073.4|15075.9|15073.9|15075.1|15073.1|10
1627290320000|2021-07-26 09:05:20|15075.3|15073.3|15074.9|15072.9|15075.3|15073.3|15074.8|15072.8|3
1627290330000|2021-07-26 09:05:30|15074.8|15072.8|15076.9|15074.9|15077.1|15075.1|15074.8|15072.8|12
1627290340000|2021-07-26 09:05:40|15076.4|15074.4|15077.6|15075.6|15077.6|15075.6|15076.4|15074.4|11
1627290350000|2021-07-26 09:05:50|15077.1|15075.1|15077.6|15075.6|15077.9|15075.9|15076.6|15074.6|15
1627290360000|2021-07-26 09:06:00|15077.8|15075.8|15077.4|15075.4|15078.4|15076.4|15077.4|15075.4|19
1627290370000|2021-07-26 09:06:10|15077.5|15075.5|15076.1|15074.1|15077.8|15075.8|15075.9|15073.9|20
1627290380000|2021-07-26 09:06:20|15076|15074|15077.1|15075.1|15077.9|15075.9|15076|15074|16
1627290390000|2021-07-26 09:06:30|15077|15075|15077.5|15075.5|15077.9|15075.9|15076.8|15074.8|9
1627290400000|2021-07-26 09:06:40|15077.4|15075.4|15077.1|15075.1|15077.4|15075.4|15076.5|15074.5|4
1627290410000|2021-07-26 09:06:50|15077|15075|15077.4|15075.4|15077.6|15075.6|15077|15075|4
1627290420000|2021-07-26 09:07:00|15076.6|15074.6|15077.1|15075.1|15077.5|15075.5|15076.5|15074.5|19
1627290430000|2021-07-26 09:07:10|15077.3|15075.3|15078.9|15076.9|15078.9|15076.9|15077.3|15075.3|25
1627290440000|2021-07-26 09:07:20|15078.8|15076.8|15079.6|15077.6|15079.6|15077.6|15078.8|15076.8|22
1627290450000|2021-07-26 09:07:30|15079.8|15077.8|15081.3|15079.3|15081.4|15079.4|15079.8|15077.8|62
1627290460000|2021-07-26 09:07:40|15081.1|15079.1|15080.4|15078.4|15081.8|15079.8|15080.4|15078.4|16
1627290470000|2021-07-26 09:07:50|15080.3|15078.3|15081.1|15079.1|15081.5|15079.5|15080.3|15078.3|15
1627290480000|2021-07-26 09:08:00|15081.5|15079.5|15081.9|15079.9|15081.9|15079.9|15081.1|15079.1|30
1627290490000|2021-07-26 09:08:10|15081.8|15079.8|15086.4|15084.4|15086.6|15084.6|15081.8|15079.8|153
1627290500000|2021-07-26 09:08:20|15086.3|15084.3|15086.1|15084.1|15086.3|15084.3|15084.5|15082.5|29
1627290510000|2021-07-26 09:08:30|15086|15084|15087.4|15085.4|15087.4|15085.4|15085.3|15083.3|72
1627290520000|2021-07-26 09:08:40|15087.3|15085.3|15085.6|15083.6|15087.6|15085.6|15085.6|15083.6|47
1627290530000|2021-07-26 09:08:50|15085.5|15083.5|15084.8|15082.8|15086|15084|15084.5|15082.5|37
1627290540000|2021-07-26 09:09:00|15084.6|15082.6|15084.9|15082.9|15085.1|15083.1|15083.5|15081.5|28
1627290550000|2021-07-26 09:09:10|15084.8|15082.8|15085.1|15083.1|15085.1|15083.1|15084.3|15082.3|17
1627290560000|2021-07-26 09:09:20|15085|15083|15085.9|15083.9|15086.4|15084.4|15085|15083|15
1627290570000|2021-07-26 09:09:30|15085.8|15083.8|15085.1|15083.1|15085.9|15083.9|15084.9|15082.9|5
1627290580000|2021-07-26 09:09:40|15085|15083|15086.1|15084.1|15086.1|15084.1|15084.3|15082.3|18
1627290590000|2021-07-26 09:09:50|15086.3|15084.3|15086.1|15084.1|15086.8|15084.8|15086.1|15084.1|9
1627290600000|2021-07-26 09:10:00|15085.8|15083.8|15085.5|15083.5|15086|15084|15084.6|15082.6|15
1627290610000|2021-07-26 09:10:10|15085.1|15083.1|15084.1|15082.1|15085.4|15083.4|15084|15082|18
1627290620000|2021-07-26 09:10:20|15083.5|15081.5|15082.9|15080.9|15083.9|15081.9|15082.6|15080.6|23
1627290630000|2021-07-26 09:10:30|15082.8|15080.8|15082.1|15080.1|15082.9|15080.9|15082|15080|19
1627290640000|2021-07-26 09:10:40|15082|15080|15082.1|15080.1|15082.1|15080.1|15081.6|15079.6|15
1627290650000|2021-07-26 09:10:50|15082.4|15080.4|15080.9|15078.9|15082.4|15080.4|15080.9|15078.9|28
1627290660000|2021-07-26 09:11:00|15081|15079|15081.5|15079.5|15082.3|15080.3|15080.6|15078.6|66
1627290670000|2021-07-26 09:11:10|15081.3|15079.3|15080.9|15078.9|15081.4|15079.4|15080.9|15078.9|17
1627290680000|2021-07-26 09:11:20|15080.8|15078.8|15081.4|15079.4|15082.1|15080.1|15080.5|15078.5|39
1627290690000|2021-07-26 09:11:30|15081.5|15079.5|15081.3|15079.3|15081.5|15079.5|15080.9|15078.9|8
1627290700000|2021-07-26 09:11:40|15081.1|15079.1|15080.9|15078.9|15082|15080|15080.6|15078.6|13
1627290710000|2021-07-26 09:11:50|15081|15079|15081.3|15079.3|15081.3|15079.3|15080.9|15078.9|1
1627290720000|2021-07-26 09:12:00|15081.1|15079.1|15081|15079|15082.1|15080.1|15080.9|15078.9|13
1627290730000|2021-07-26 09:12:10|15081.1|15079.1|15080.6|15078.6|15081.3|15079.3|15080.3|15078.3|9
1627290740000|2021-07-26 09:12:20|15080.8|15078.8|15080.6|15078.6|15081.1|15079.1|15080.6|15078.6|7
1627290750000|2021-07-26 09:12:30|15080.8|15078.8|15080.4|15078.4|15081|15079|15080.3|15078.3|3
1627290760000|2021-07-26 09:12:40|15080|15078|15079.6|15077.6|15080.1|15078.1|15079.6|15077.6|16
1627290770000|2021-07-26 09:12:50|15079.3|15077.3|15079.6|15077.6|15079.8|15077.8|15079.1|15077.1|11
1627290780000|2021-07-26 09:13:00|15079.5|15077.5|15079.8|15077.8|15079.9|15077.9|15078.9|15076.9|13
1627290790000|2021-07-26 09:13:10|15079.6|15077.6|15080.4|15078.4|15080.6|15078.6|15079.4|15077.4|15
1627290800000|2021-07-26 09:13:20|15080.3|15078.3|15079.9|15077.9|15080.5|15078.5|15079|15077|16
1627290810000|2021-07-26 09:13:30|15080|15078|15080.1|15078.1|15080.1|15078.1|15079.8|15077.8|4
1627290820000|2021-07-26 09:13:40|15080|15078|15079.5|15077.5|15080|15078|15079.4|15077.4|7
1627290830000|2021-07-26 09:13:50|15079.6|15077.6|15079.3|15077.3|15079.9|15077.9|15079.3|15077.3|5
1627290840000|2021-07-26 09:14:00|15079.4|15077.4|15079|15077|15079.4|15077.4|15078.8|15076.8|12
1627290850000|2021-07-26 09:14:10|15079.1|15077.1|15079.4|15077.4|15079.6|15077.6|15079|15077|9
1627290860000|2021-07-26 09:14:20|15079.5|15077.5|15079.9|15077.9|15079.9|15077.9|15079.5|15077.5|2
1627290870000|2021-07-26 09:14:30|15080|15078|15080.1|15078.1|15080.6|15078.6|15079.6|15077.6|16
1627290880000|2021-07-26 09:14:40|15080|15078|15080.4|15078.4|15080.6|15078.6|15079|15077|25
1627290890000|2021-07-26 09:14:50|15080.6|15078.6|15079.4|15077.4|15080.6|15078.6|15079.4|15077.4|7
1627290900000|2021-07-26 09:15:00|15079.5|15077.5|15080|15078|15080.4|15078.4|15079.4|15077.4|20
1627290910000|2021-07-26 09:15:10|15079.9|15077.9|15080.1|15078.1|15080.3|15078.3|15079.4|15077.4|19
1627290920000|2021-07-26 09:15:20|15080|15078|15080.6|15078.6|15080.6|15078.6|15080|15078|6
1627290930000|2021-07-26 09:15:30|15080.5|15078.5|15080.3|15078.3|15080.6|15078.6|15080.1|15078.1|6
1627290940000|2021-07-26 09:15:40|15080.4|15078.4|15080.6|15078.6|15080.6|15078.6|15080.1|15078.1|6
1627290950000|2021-07-26 09:15:50|15080.8|15078.8|15080.3|15078.3|15080.9|15078.9|15080.1|15078.1|6
1627290960000|2021-07-26 09:16:00|15080.1|15078.1|15080.1|15078.1|15080.3|15078.3|15079.8|15077.8|13
1627290970000|2021-07-26 09:16:10|15080.3|15078.3|15079.8|15077.8|15080.3|15078.3|15079.8|15077.8|3
1627290980000|2021-07-26 09:16:20|15079.6|15077.6|15079.3|15077.3|15080|15078|15079.3|15077.3|9
1627290990000|2021-07-26 09:16:30|15079.4|15077.4|15080.9|15078.9|15080.9|15078.9|15078.6|15076.6|30
1627291000000|2021-07-26 09:16:40|15080.8|15078.8|15080.1|15078.1|15080.8|15078.8|15080|15078|7
1627291010000|2021-07-26 09:16:50|15080|15078|15080|15078|15080.3|15078.3|15080|15078|1
1627291020000|2021-07-26 09:17:00|15080.1|15078.1|15080.4|15078.4|15080.5|15078.5|15079.9|15077.9|4
1627291030000|2021-07-26 09:17:10|15080|15078|15080.1|15078.1|15080.5|15078.5|15079.9|15077.9|18
1627291040000|2021-07-26 09:17:20|15081.1|15079.1|15080.1|15078.1|15081.3|15079.3|15080|15078|7
1627291050000|2021-07-26 09:17:30|15080|15078|15079.9|15077.9|15080.1|15078.1|15079.8|15077.8|10
1627291060000|2021-07-26 09:17:40|15079.8|15077.8|15080.5|15078.5|15080.5|15078.5|15079.6|15077.6|8
1627291070000|2021-07-26 09:17:50|15080.4|15078.4|15080.6|15078.6|15080.9|15078.9|15080.4|15078.4|7
1627291080000|2021-07-26 09:18:00|15080.9|15078.9|15080.1|15078.1|15081.4|15079.4|15080.1|15078.1|34
1627291090000|2021-07-26 09:18:10|15080|15078|15081|15079|15081.1|15079.1|15080|15078|13
1627291100000|2021-07-26 09:18:20|15080.9|15078.9|15081.4|15079.4|15081.4|15079.4|15080.8|15078.8|27
1627291110000|2021-07-26 09:18:30|15081.3|15079.3|15081.9|15079.9|15082.4|15080.4|15081.1|15079.1|13
1627291120000|2021-07-26 09:18:40|15081.8|15079.8|15082.6|15080.6|15083|15081|15081.8|15079.8|32
1627291130000|2021-07-26 09:18:50|15082.8|15080.8|15082.4|15080.4|15082.8|15080.8|15082|15080|35
1627291140000|2021-07-26 09:19:00|15082.3|15080.3|15082.1|15080.1|15082.3|15080.3|15082.1|15080.1|10
1627291150000|2021-07-26 09:19:10|15082.3|15080.3|15082.4|15080.4|15083.1|15081.1|15082.1|15080.1|17
1627291160000|2021-07-26 09:19:20|15082.6|15080.6|15083.4|15081.4|15083.4|15081.4|15082.6|15080.6|19
1627291170000|2021-07-26 09:19:30|15083.5|15081.5|15085.6|15083.6|15085.6|15083.6|15083.3|15081.3|127
1627291180000|2021-07-26 09:19:40|15085.4|15083.4|15083.6|15081.6|15085.5|15083.5|15083.4|15081.4|19
1627291190000|2021-07-26 09:19:50|15083.1|15081.1|15082|15080|15083.1|15081.1|15081.4|15079.4|43
1627291200000|2021-07-26 09:20:00|15081.9|15079.9|15082.3|15080.3|15083.3|15081.3|15081.6|15079.6|6
1627291210000|2021-07-26 09:20:10|15082.1|15080.1|15080.9|15078.9|15082.3|15080.3|15080.6|15078.6|12
1627291220000|2021-07-26 09:20:20|15080.6|15078.6|15080.1|15078.1|15081|15079|15080|15078|7
1627291230000|2021-07-26 09:20:30|15080.3|15078.3|15080.3|15078.3|15080.5|15078.5|15080.3|15078.3|3
1627291240000|2021-07-26 09:20:40|15080.1|15078.1|15080.3|15078.3|15080.3|15078.3|15079.6|15077.6|7
1627291250000|2021-07-26 09:20:50|15080.1|15078.1|15080.6|15078.6|15080.6|15078.6|15080.1|15078.1|0
1627291260000|2021-07-26 09:21:00|15080.5|15078.5|15080.3|15078.3|15080.6|15078.6|15080.3|15078.3|3
1627291270000|2021-07-26 09:21:10|15080.1|15078.1|15081.9|15079.9|15082.4|15080.4|15080.1|15078.1|72
1627291280000|2021-07-26 09:21:20|15081.8|15079.8|15081.1|15079.1|15081.8|15079.8|15081|15079|10
1627291290000|2021-07-26 09:21:30|15081|15079|15081.5|15079.5|15081.9|15079.9|15081|15079|9
1627291300000|2021-07-26 09:21:40|15081.4|15079.4|15081.3|15079.3|15081.5|15079.5|15081|15079|5
1627291310000|2021-07-26 09:21:50|15081.1|15079.1|15081.4|15079.4|15081.4|15079.4|15081.1|15079.1|1
1627291320000|2021-07-26 09:22:00|15081.3|15079.3|15080.6|15078.6|15081.3|15079.3|15080.6|15078.6|7
1627291330000|2021-07-26 09:22:10|15080.5|15078.5|15081.3|15079.3|15081.4|15079.4|15080.3|15078.3|17
1627291340000|2021-07-26 09:22:20|15081.1|15079.1|15080.3|15078.3|15081.3|15079.3|15079.9|15077.9|4
1627291350000|2021-07-26 09:22:30|15080.1|15078.1|15079.3|15077.3|15080.3|15078.3|15079.3|15077.3|13
1627291360000|2021-07-26 09:22:40|15079.4|15077.4|15080.3|15078.3|15080.6|15078.6|15079.4|15077.4|3
1627291370000|2021-07-26 09:22:50|15080.1|15078.1|15079.3|15077.3|15080.1|15078.1|15079.3|15077.3|1
1627291380000|2021-07-26 09:23:00|15079.1|15077.1|15078.6|15076.6|15079.4|15077.4|15078.6|15076.6|6
1627291390000|2021-07-26 09:23:10|15078.5|15076.5|15078.3|15076.3|15078.6|15076.6|15078|15076|12
1627291400000|2021-07-26 09:23:20|15078.1|15076.1|15078.5|15076.5|15078.9|15076.9|15078|15076|4
1627291410000|2021-07-26 09:23:30|15078.6|15076.6|15078.1|15076.1|15078.9|15076.9|15078.1|15076.1|4
1627291420000|2021-07-26 09:23:40|15078.3|15076.3|15080.6|15078.6|15081|15079|15078.3|15076.3|28
1627291430000|2021-07-26 09:23:50|15080.5|15078.5|15079.6|15077.6|15080.5|15078.5|15079.6|15077.6|7
1627291440000|2021-07-26 09:24:00|15079.8|15077.8|15079.6|15077.6|15079.8|15077.8|15079.5|15077.5|4
1627291450000|2021-07-26 09:24:10|15079.5|15077.5|15079.5|15077.5|15079.5|15077.5|15079.4|15077.4|0
1627291460000|2021-07-26 09:24:20|15079.8|15077.8|15080.6|15078.6|15081|15079|15079.8|15077.8|23
1627291470000|2021-07-26 09:24:30|15080.4|15078.4|15079.9|15077.9|15080.5|15078.5|15079.9|15077.9|5
1627291480000|2021-07-26 09:24:40|15079.8|15077.8|15079.8|15077.8|15079.9|15077.9|15079.4|15077.4|7
1627291490000|2021-07-26 09:24:50|15079.6|15077.6|15080.9|15078.9|15080.9|15078.9|15079.5|15077.5|12
1627291500000|2021-07-26 09:25:00|15080.8|15078.8|15082.3|15080.3|15082.5|15080.5|15080.8|15078.8|22
1627291510000|2021-07-26 09:25:10|15082|15080|15083.6|15081.6|15083.6|15081.6|15082|15080|70
1627291520000|2021-07-26 09:25:20|15083.5|15081.5|15085.6|15083.6|15085.6|15083.6|15083.4|15081.4|117
1627291530000|2021-07-26 09:25:30|15085.4|15083.4|15086.4|15084.4|15086.4|15084.4|15085.4|15083.4|29
1627291540000|2021-07-26 09:25:40|15086.3|15084.3|15088.4|15086.4|15090.1|15088.1|15086.3|15084.3|202
1627291550000|2021-07-26 09:25:50|15088.5|15086.5|15091.6|15089.6|15091.9|15089.9|15088.4|15086.4|120
1627291560000|2021-07-26 09:26:00|15091.8|15089.8|15094.4|15092.4|15094.6|15092.6|15091.5|15089.5|165
1627291570000|2021-07-26 09:26:10|15094.1|15092.1|15095.4|15093.4|15095.9|15093.9|15093.4|15091.4|98
1627291580000|2021-07-26 09:26:20|15095.5|15093.5|15094.6|15092.6|15095.9|15093.9|15094.5|15092.5|26
1627291590000|2021-07-26 09:26:30|15094.8|15092.8|15094.4|15092.4|15095.6|15093.6|15094|15092|40
1627291600000|2021-07-26 09:26:40|15095.5|15093.5|15096.3|15094.3|15097.3|15095.3|15095|15093|103
1627291610000|2021-07-26 09:26:50|15096.4|15094.4|15096.1|15094.1|15097.1|15095.1|15096.1|15094.1|19
1627291620000|2021-07-26 09:27:00|15096.3|15094.3|15095.1|15093.1|15096.3|15094.3|15095|15093|67
1627291630000|2021-07-26 09:27:10|15095.3|15093.3|15095.1|15093.1|15095.6|15093.6|15095.1|15093.1|8
1627291640000|2021-07-26 09:27:20|15095|15093|15095.1|15093.1|15095.4|15093.4|15095|15093|18
1627291650000|2021-07-26 09:27:30|15095.3|15093.3|15095.5|15093.5|15096.8|15094.8|15095|15093|48
1627291660000|2021-07-26 09:27:40|15095.6|15093.6|15096.1|15094.1|15096.1|15094.1|15095|15093|23
1627291670000|2021-07-26 09:27:50|15096|15094|15095.8|15093.8|15096.1|15094.1|15095.6|15093.6|17
1627291680000|2021-07-26 09:28:00|15095.6|15093.6|15093.1|15091.1|15095.8|15093.8|15093.1|15091.1|40
1627291690000|2021-07-26 09:28:10|15092.9|15090.9|15092.8|15090.8|15094|15092|15092.8|15090.8|35
1627291700000|2021-07-26 09:28:20|15092.6|15090.6|15093.6|15091.6|15093.6|15091.6|15092.6|15090.6|14
1627291710000|2021-07-26 09:28:30|15093.8|15091.8|15093.5|15091.5|15094.4|15092.4|15093.4|15091.4|11
1627291720000|2021-07-26 09:28:40|15093.6|15091.6|15094.5|15092.5|15094.5|15092.5|15093.6|15091.6|12
1627291730000|2021-07-26 09:28:50|15094.6|15092.6|15094.3|15092.3|15094.6|15092.6|15094|15092|6
1627291740000|2021-07-26 09:29:00|15094.4|15092.4|15093.8|15091.8|15094.4|15092.4|15093.6|15091.6|9
1627291750000|2021-07-26 09:29:10|15093.6|15091.6|15093.5|15091.5|15093.9|15091.9|15093.5|15091.5|4
1627291760000|2021-07-26 09:29:20|15093.4|15091.4|15093.4|15091.4|15093.6|15091.6|15093.4|15091.4|4
1627291770000|2021-07-26 09:29:30|15093.5|15091.5|15093.1|15091.1|15093.5|15091.5|15093|15091|2
1627291780000|2021-07-26 09:29:40|15093|15091|15092.8|15090.8|15093.4|15091.4|15092.6|15090.6|15
1627291790000|2021-07-26 09:29:50|15092.5|15090.5|15092.5|15090.5|15092.9|15090.9|15092.3|15090.3|21
1627291800000|2021-07-26 09:30:00|15092.6|15090.6|15093|15091|15093.1|15091.1|15091.3|15089.3|27
1627291810000|2021-07-26 09:30:10|15092.9|15090.9|15090.9|15088.9|15092.9|15090.9|15090.8|15088.8|6
1627291820000|2021-07-26 09:30:20|15091|15089|15091.5|15089.5|15091.5|15089.5|15090.6|15088.6|8
1627291830000|2021-07-26 09:30:30|15091.6|15089.6|15090.8|15088.8|15091.6|15089.6|15090.6|15088.6|5
1627291840000|2021-07-26 09:30:40|15090.9|15088.9|15090.3|15088.3|15091.1|15089.1|15090.1|15088.1|30
1627291850000|2021-07-26 09:30:50|15090.1|15088.1|15090.6|15088.6|15090.6|15088.6|15090.1|15088.1|7
1627291860000|2021-07-26 09:31:00|15090.5|15088.5|15090.1|15088.1|15090.5|15088.5|15089.8|15087.8|17
1627291870000|2021-07-26 09:31:10|15090.3|15088.3|15092.5|15090.5|15092.9|15090.9|15090.3|15088.3|24
1627291880000|2021-07-26 09:31:20|15092.4|15090.4|15091.4|15089.4|15092.4|15090.4|15091.4|15089.4|12
1627291890000|2021-07-26 09:31:30|15091.5|15089.5|15092.3|15090.3|15092.4|15090.4|15091.4|15089.4|2
1627291900000|2021-07-26 09:31:40|15092.4|15090.4|15092.9|15090.9|15093|15091|15092.4|15090.4|45
1627291910000|2021-07-26 09:31:50|15093|15091|15093.5|15091.5|15094|15092|15093|15091|18
1627291920000|2021-07-26 09:32:00|15093.4|15091.4|15094.9|15092.9|15095.6|15093.6|15093.4|15091.4|64
1627291930000|2021-07-26 09:32:10|15094.8|15092.8|15094.5|15092.5|15094.9|15092.9|15094|15092|11
1627291940000|2021-07-26 09:32:20|15094.6|15092.6|15095.3|15093.3|15095.8|15093.8|15094.5|15092.5|8
1627291950000|2021-07-26 09:32:30|15095.1|15093.1|15094.5|15092.5|15095.4|15093.4|15094.5|15092.5|8
1627291960000|2021-07-26 09:32:40|15094.4|15092.4|15093.4|15091.4|15094.4|15092.4|15092.9|15090.9|11
1627291970000|2021-07-26 09:32:50|15093.1|15091.1|15091.9|15089.9|15093.1|15091.1|15091.9|15089.9|6
1627291980000|2021-07-26 09:33:00|15092|15090|15092.1|15090.1|15092.3|15090.3|15091.9|15089.9|5
1627291990000|2021-07-26 09:33:10|15092.3|15090.3|15092.4|15090.4|15092.5|15090.5|15092|15090|9
1627292000000|2021-07-26 09:33:20|15092.5|15090.5|15091.1|15089.1|15092.6|15090.6|15091.1|15089.1|20
1627292010000|2021-07-26 09:33:30|15091.3|15089.3|15092.3|15090.3|15092.3|15090.3|15090.8|15088.8|14
1627292020000|2021-07-26 09:33:40|15092.4|15090.4|15095.8|15093.8|15095.8|15093.8|15092.3|15090.3|38
1627292030000|2021-07-26 09:33:50|15095.9|15093.9|15096.4|15094.4|15096.4|15094.4|15095.8|15093.8|15
1627292040000|2021-07-26 09:34:00|15096.3|15094.3|15096.6|15094.6|15096.8|15094.8|15096|15094|25
1627292050000|2021-07-26 09:34:10|15096.8|15094.8|15096.8|15094.8|15097.5|15095.5|15096.8|15094.8|15
1627292060000|2021-07-26 09:34:20|15096.6|15094.6|15095.5|15093.5|15096.6|15094.6|15095.5|15093.5|7
1627292070000|2021-07-26 09:34:30|15095.4|15093.4|15094.5|15092.5|15095.6|15093.6|15094.5|15092.5|5
1627292080000|2021-07-26 09:34:40|15094.6|15092.6|15094.5|15092.5|15095|15093|15094.1|15092.1|2
1627292090000|2021-07-26 09:34:50|15095|15093|15096.4|15094.4|15096.5|15094.5|15095|15093|14
1627292100000|2021-07-26 09:35:00|15096.5|15094.5|15099.9|15097.9|15100.5|15098.5|15096.5|15094.5|110
1627292110000|2021-07-26 09:35:10|15100|15098|15100.3|15098.3|15100.9|15098.9|15100|15098|51
1627292120000|2021-07-26 09:35:20|15100.4|15098.4|15097.5|15095.5|15100.4|15098.4|15097.1|15095.1|31
1627292130000|2021-07-26 09:35:30|15097.4|15095.4|15097.1|15095.1|15098.5|15096.5|15097|15095|14
1627292140000|2021-07-26 09:35:40|15097|15095|15096.8|15094.8|15097.4|15095.4|15096.5|15094.5|24
1627292150000|2021-07-26 09:35:50|15096.6|15094.6|15096|15094|15096.8|15094.8|15094.8|15092.8|26
1627292160000|2021-07-26 09:36:00|15096.1|15094.1|15094.5|15092.5|15096.1|15094.1|15094|15092|10
1627292170000|2021-07-26 09:36:10|15094.6|15092.6|15094.3|15092.3|15095.1|15093.1|15093.6|15091.6|7
1627292180000|2021-07-26 09:36:20|15094.4|15092.4|15095.1|15093.1|15095.8|15093.8|15094.1|15092.1|25
1627292190000|2021-07-26 09:36:30|15095.3|15093.3|15094.5|15092.5|15095.9|15093.9|15094.4|15092.4|12
1627292200000|2021-07-26 09:36:40|15094.4|15092.4|15094.5|15092.5|15094.9|15092.9|15094.3|15092.3|1
1627292210000|2021-07-26 09:36:50|15094.4|15092.4|15096|15094|15096.1|15094.1|15094.1|15092.1|28
1627292220000|2021-07-26 09:37:00|15096.9|15094.9|15097.5|15095.5|15097.5|15095.5|15096.9|15094.9|18
1627292230000|2021-07-26 09:37:10|15097.4|15095.4|15097|15095|15097.9|15095.9|15097|15095|3
1627292240000|2021-07-26 09:37:20|15096.9|15094.9|15097.6|15095.6|15097.9|15095.9|15096.9|15094.9|3
1627292250000|2021-07-26 09:37:30|15097.8|15095.8|15097.9|15095.9|15098|15096|15097.5|15095.5|5
1627292260000|2021-07-26 09:37:40|15097.8|15095.8|15097.9|15095.9|15098.1|15096.1|15097.6|15095.6|1
1627292270000|2021-07-26 09:37:50|15097.8|15095.8|15096.8|15094.8|15097.8|15095.8|15096.4|15094.4|4
1627292280000|2021-07-26 09:38:00|15096.6|15094.6|15096.8|15094.8|15096.9|15094.9|15095.9|15093.9|13
1627292290000|2021-07-26 09:38:10|15096.6|15094.6|15095.9|15093.9|15096.8|15094.8|15095.9|15093.9|4
1627292300000|2021-07-26 09:38:20|15096|15094|15095.3|15093.3|15096|15094|15095.3|15093.3|24
1627292310000|2021-07-26 09:38:30|15095.1|15093.1|15096.3|15094.3|15096.3|15094.3|15095.1|15093.1|7
1627292320000|2021-07-26 09:38:40|15096.1|15094.1|15096.4|15094.4|15096.5|15094.5|15095.4|15093.4|4
1627292330000|2021-07-26 09:38:50|15096.5|15094.5|15095.5|15093.5|15096.5|15094.5|15095.5|15093.5|4
1627292340000|2021-07-26 09:39:00|15095.6|15093.6|15097|15095|15097.4|15095.4|15095.4|15093.4|9
1627292350000|2021-07-26 09:39:10|15097.1|15095.1|15096.6|15094.6|15097.4|15095.4|15096.5|15094.5|3
1627292360000|2021-07-26 09:39:20|15096.5|15094.5|15095.8|15093.8|15096.5|15094.5|15095.8|15093.8|2
1627292370000|2021-07-26 09:39:30|15095.6|15093.6|15096.3|15094.3|15096.3|15094.3|15095.5|15093.5|10
1627292380000|2021-07-26 09:39:40|15096.4|15094.4|15098.8|15096.8|15098.9|15096.9|15096.4|15094.4|35
1627292390000|2021-07-26 09:39:50|15098.9|15096.9|15098.1|15096.1|15098.9|15096.9|15097.8|15095.8|11
1627292400000|2021-07-26 09:40:00|15097.8|15095.8|15096.4|15094.4|15098.1|15096.1|15096.3|15094.3|44
1627292410000|2021-07-26 09:40:10|15096.5|15094.5|15097|15095|15097|15095|15096.5|15094.5|8
1627292420000|2021-07-26 09:40:20|15097.1|15095.1|15096.9|15094.9|15097.6|15095.6|15096.3|15094.3|20
1627292430000|2021-07-26 09:40:30|15096.8|15094.8|15096.6|15094.6|15096.9|15094.9|15096.4|15094.4|1
1627292440000|2021-07-26 09:40:40|15097.3|15095.3|15095.1|15093.1|15097.3|15095.3|15095.1|15093.1|56
1627292450000|2021-07-26 09:40:50|15095.3|15093.3|15095.5|15093.5|15095.5|15093.5|15094.8|15092.8|33
1627292460000|2021-07-26 09:41:00|15095.3|15093.3|15094.5|15092.5|15095.8|15093.8|15094.4|15092.4|7
1627292470000|2021-07-26 09:41:10|15094.1|15092.1|15093.5|15091.5|15094.1|15092.1|15093.4|15091.4|7
1627292480000|2021-07-26 09:41:20|15093.6|15091.6|15093.3|15091.3|15093.8|15091.8|15093|15091|10
1627292490000|2021-07-26 09:41:30|15093.4|15091.4|15092.4|15090.4|15093.4|15091.4|15092.4|15090.4|12
1627292500000|2021-07-26 09:41:40|15092.3|15090.3|15092.3|15090.3|15092.6|15090.6|15091.6|15089.6|24
1627292510000|2021-07-26 09:41:50|15092.1|15090.1|15091.9|15089.9|15092.3|15090.3|15091.5|15089.5|21
1627292520000|2021-07-26 09:42:00|15092.1|15090.1|15092.6|15090.6|15092.8|15090.8|15091.9|15089.9|17
1627292530000|2021-07-26 09:42:10|15092.1|15090.1|15091.6|15089.6|15092.9|15090.9|15091.6|15089.6|17
1627292540000|2021-07-26 09:42:20|15091.8|15089.8|15091.6|15089.6|15092.3|15090.3|15091.6|15089.6|4
1627292550000|2021-07-26 09:42:30|15091.5|15089.5|15091.5|15089.5|15092|15090|15091.3|15089.3|10
1627292560000|2021-07-26 09:42:40|15091.3|15089.3|15090.9|15088.9|15091.3|15089.3|15090.9|15088.9|9
1627292570000|2021-07-26 09:42:50|15091|15089|15091.5|15089.5|15091.6|15089.6|15090.9|15088.9|11
1627292580000|2021-07-26 09:43:00|15091.4|15089.4|15091.6|15089.6|15091.6|15089.6|15091.1|15089.1|2
1627292590000|2021-07-26 09:43:10|15091.8|15089.8|15091.5|15089.5|15091.9|15089.9|15091.3|15089.3|4
1627292600000|2021-07-26 09:43:20|15091.4|15089.4|15092.4|15090.4|15092.4|15090.4|15091.4|15089.4|2
1627292610000|2021-07-26 09:43:30|15092.5|15090.5|15092|15090|15092.5|15090.5|15091.5|15089.5|5
1627292620000|2021-07-26 09:43:40|15091.9|15089.9|15092.6|15090.6|15092.8|15090.8|15091.9|15089.9|0
1627292630000|2021-07-26 09:43:50|15092.8|15090.8|15093.1|15091.1|15093.3|15091.3|15092.5|15090.5|14
1627292640000|2021-07-26 09:44:00|15093.3|15091.3|15092.4|15090.4|15093.4|15091.4|15092.4|15090.4|4
1627292650000|2021-07-26 09:44:10|15092.3|15090.3|15092.4|15090.4|15092.5|15090.5|15092|15090|5
1627292660000|2021-07-26 09:44:20|15092.5|15090.5|15092.5|15090.5|15092.6|15090.6|15092.4|15090.4|0
1627292670000|2021-07-26 09:44:30|15092.6|15090.6|15093.5|15091.5|15093.8|15091.8|15092.6|15090.6|9
1627292680000|2021-07-26 09:44:40|15093.4|15091.4|15094.4|15092.4|15094.5|15092.5|15093.3|15091.3|3
1627292690000|2021-07-26 09:44:50|15094.5|15092.5|15095.4|15093.4|15095.4|15093.4|15094.5|15092.5|20
1627292700000|2021-07-26 09:45:00|15095.5|15093.5|15094.4|15092.4|15095.6|15093.6|15094.3|15092.3|8
1627292710000|2021-07-26 09:45:10|15094.3|15092.3|15093.3|15091.3|15094.3|15092.3|15093.3|15091.3|8
1627292720000|2021-07-26 09:45:20|15092.9|15090.9|15092.6|15090.6|15093.4|15091.4|15092.6|15090.6|8
1627292730000|2021-07-26 09:45:30|15092.5|15090.5|15092.4|15090.4|15092.8|15090.8|15092.3|15090.3|6
1627292740000|2021-07-26 09:45:40|15092.5|15090.5|15092.4|15090.4|15092.6|15090.6|15092.4|15090.4|5
1627292750000|2021-07-26 09:45:50|15092.6|15090.6|15093.5|15091.5|15093.8|15091.8|15092.6|15090.6|6
1627292760000|2021-07-26 09:46:00|15093.4|15091.4|15094.1|15092.1|15094.1|15092.1|15093.1|15091.1|5
1627292770000|2021-07-26 09:46:10|15094|15092|15094.9|15092.9|15095|15093|15093.8|15091.8|12
1627292780000|2021-07-26 09:46:20|15095.1|15093.1|15095|15093|15095.5|15093.5|15094.8|15092.8|3
1627292790000|2021-07-26 09:46:30|15095.1|15093.1|15095.9|15093.9|15096.5|15094.5|15095|15093|27
1627292800000|2021-07-26 09:46:40|15096.3|15094.3|15094.4|15092.4|15096.4|15094.4|15094.4|15092.4|18
1627292810000|2021-07-26 09:46:50|15094.3|15092.3|15095.4|15093.4|15095.5|15093.5|15094.3|15092.3|6
1627292820000|2021-07-26 09:47:00|15095.5|15093.5|15095.6|15093.6|15095.8|15093.8|15095.1|15093.1|0
1627292830000|2021-07-26 09:47:10|15095.8|15093.8|15098.1|15096.1|15098.3|15096.3|15095.8|15093.8|49
1627292840000|2021-07-26 09:47:20|15098.3|15096.3|15099.1|15097.1|15099.3|15097.3|15098.3|15096.3|16
1627292850000|2021-07-26 09:47:30|15099|15097|15098.6|15096.6|15099.1|15097.1|15098.6|15096.6|25
1627292860000|2021-07-26 09:47:40|15097.6|15095.6|15096.6|15094.6|15097.6|15095.6|15096.6|15094.6|15
1627292870000|2021-07-26 09:47:50|15096.3|15094.3|15099|15097|15099.1|15097.1|15096.1|15094.1|29
1627292880000|2021-07-26 09:48:00|15098.9|15096.9|15098.1|15096.1|15099|15097|15097.8|15095.8|8
1627292890000|2021-07-26 09:48:10|15098.3|15096.3|15099.4|15097.4|15099.5|15097.5|15098.3|15096.3|8
1627292900000|2021-07-26 09:48:20|15099.3|15097.3|15100|15098|15100|15098|15099.3|15097.3|12
1627292910000|2021-07-26 09:48:30|15099.9|15097.9|15099.9|15097.9|15100.1|15098.1|15099.6|15097.6|7
1627292920000|2021-07-26 09:48:40|15100|15098|15099.9|15097.9|15100|15098|15099.6|15097.6|11
1627292930000|2021-07-26 09:48:50|15099.8|15097.8|15099.8|15097.8|15099.9|15097.9|15099.6|15097.6|6
1627292940000|2021-07-26 09:49:00|15099.6|15097.6|15098.4|15096.4|15099.8|15097.8|15098.4|15096.4|6
1627292950000|2021-07-26 09:49:10|15098.3|15096.3|15097.6|15095.6|15099|15097|15097.6|15095.6|12
1627292960000|2021-07-26 09:49:20|15097.8|15095.8|15098.5|15096.5|15098.6|15096.6|15097.8|15095.8|0
1627292970000|2021-07-26 09:49:30|15098.4|15096.4|15099|15097|15099.4|15097.4|15098.4|15096.4|2
1627292980000|2021-07-26 09:49:40|15099.1|15097.1|15098.9|15096.9|15099.1|15097.1|15098.4|15096.4|14
1627292990000|2021-07-26 09:49:50|15098.8|15096.8|15098.5|15096.5|15098.9|15096.9|15098.4|15096.4|3
1627293000000|2021-07-26 09:50:00|15098.4|15096.4|15097.6|15095.6|15098.5|15096.5|15097.6|15095.6|26
1627293010000|2021-07-26 09:50:10|15097.8|15095.8|15096.8|15094.8|15097.9|15095.9|15096.8|15094.8|45
1627293020000|2021-07-26 09:50:20|15097|15095|15096.4|15094.4|15097.3|15095.3|15096.4|15094.4|13
1627293030000|2021-07-26 09:50:30|15096.5|15094.5|15096.4|15094.4|15097.1|15095.1|15096.4|15094.4|8
1627293040000|2021-07-26 09:50:40|15096.5|15094.5|15096|15094|15096.8|15094.8|15095.9|15093.9|10
1627293050000|2021-07-26 09:50:50|15095.9|15093.9|15096.6|15094.6|15096.8|15094.8|15095.9|15093.9|3
1627293060000|2021-07-26 09:51:00|15096.8|15094.8|15097.6|15095.6|15097.6|15095.6|15096.6|15094.6|13
1627293070000|2021-07-26 09:51:10|15097.8|15095.8|15098.3|15096.3|15098.5|15096.5|15097.8|15095.8|12
1627293080000|2021-07-26 09:51:20|15098.4|15096.4|15097.8|15095.8|15098.5|15096.5|15097.8|15095.8|6
1627293090000|2021-07-26 09:51:30|15097.6|15095.6|15097.5|15095.5|15097.6|15095.6|15097.1|15095.1|0
1627293100000|2021-07-26 09:51:40|15097.6|15095.6|15097.3|15095.3|15098|15096|15097.1|15095.1|14
1627293110000|2021-07-26 09:51:50|15097.1|15095.1|15095.4|15093.4|15097.5|15095.5|15095.4|15093.4|20
1627293120000|2021-07-26 09:52:00|15095.3|15093.3|15097.3|15095.3|15097.3|15095.3|15095.3|15093.3|12
1627293130000|2021-07-26 09:52:10|15097.1|15095.1|15097.1|15095.1|15097.3|15095.3|15096.5|15094.5|5
1627293140000|2021-07-26 09:52:20|15097.3|15095.3|15096.9|15094.9|15097.4|15095.4|15096.9|15094.9|3
1627293150000|2021-07-26 09:52:30|15096.6|15094.6|15096.9|15094.9|15097|15095|15096.4|15094.4|3
1627293160000|2021-07-26 09:52:40|15097|15095|15095.8|15093.8|15097|15095|15095.5|15093.5|8
1627293170000|2021-07-26 09:52:50|15095.6|15093.6|15094.5|15092.5|15095.8|15093.8|15094.5|15092.5|20
1627293180000|2021-07-26 09:53:00|15094.9|15092.9|15095.1|15093.1|15095.1|15093.1|15094.8|15092.8|2
1627293190000|2021-07-26 09:53:10|15095.3|15093.3|15094.5|15092.5|15095.3|15093.3|15094.5|15092.5|3
1627293200000|2021-07-26 09:53:20|15094.4|15092.4|15094.4|15092.4|15094.6|15092.6|15094.4|15092.4|3
1627293210000|2021-07-26 09:53:30|15094.5|15092.5|15094.9|15092.9|15095|15093|15094.4|15092.4|5
1627293220000|2021-07-26 09:53:40|15095|15093|15095.1|15093.1|15095.1|15093.1|15095|15093|0
1627293230000|2021-07-26 09:53:50|15095.3|15093.3|15095.6|15093.6|15095.6|15093.6|15095.3|15093.3|4
1627293240000|2021-07-26 09:54:00|15095.5|15093.5|15096.1|15094.1|15096.3|15094.3|15094.9|15092.9|12
1627293250000|2021-07-26 09:54:10|15096.3|15094.3|15096|15094|15096.5|15094.5|15096|15094|4
1627293260000|2021-07-26 09:54:20|15095.9|15093.9|15095.4|15093.4|15096|15094|15095.4|15093.4|11
1627293270000|2021-07-26 09:54:30|15095.5|15093.5|15096.9|15094.9|15097|15095|15095.4|15093.4|15
1627293280000|2021-07-26 09:54:40|15096.5|15094.5|15096.8|15094.8|15097|15095|15096.1|15094.1|4
1627293290000|2021-07-26 09:54:50|15096.6|15094.6|15097.3|15095.3|15097.5|15095.5|15096.1|15094.1|13
1627293300000|2021-07-26 09:55:00|15097.4|15095.4|15097.1|15095.1|15097.4|15095.4|15097|15095|5
1627293310000|2021-07-26 09:55:10|15097.3|15095.3|15098.9|15096.9|15099|15097|15097.3|15095.3|13
1627293320000|2021-07-26 09:55:20|15099.3|15097.3|15100.1|15098.1|15101.4|15099.4|15099.3|15097.3|64
1627293330000|2021-07-26 09:55:30|15100.4|15098.4|15100.6|15098.6|15100.8|15098.8|15098.9|15096.9|24
1627293340000|2021-07-26 09:55:40|15100.8|15098.8|15100.5|15098.5|15102.5|15100.5|15100.4|15098.4|52
1627293350000|2021-07-26 09:55:50|15100.6|15098.6|15101.1|15099.1|15101.1|15099.1|15099.9|15097.9|9
1627293360000|2021-07-26 09:56:00|15100.4|15098.4|15100|15098|15100.5|15098.5|15099.1|15097.1|18
1627293370000|2021-07-26 09:56:10|15099.9|15097.9|15098.8|15096.8|15099.9|15097.9|15098.8|15096.8|7
1627293380000|2021-07-26 09:56:20|15098.9|15096.9|15097.9|15095.9|15099|15097|15097.4|15095.4|19
1627293390000|2021-07-26 09:56:30|15098|15096|15095.6|15093.6|15098|15096|15095.6|15093.6|14
1627293400000|2021-07-26 09:56:40|15095.5|15093.5|15094.6|15092.6|15095.5|15093.5|15094.6|15092.6|20
1627293410000|2021-07-26 09:56:50|15094.5|15092.5|15093.6|15091.6|15094.5|15092.5|15093.6|15091.6|23
1627293420000|2021-07-26 09:57:00|15093.9|15091.9|15094.5|15092.5|15095.4|15093.4|15093.4|15091.4|32
1627293430000|2021-07-26 09:57:10|15094.4|15092.4|15093.4|15091.4|15094.6|15092.6|15093.4|15091.4|8
1627293440000|2021-07-26 09:57:20|15093.5|15091.5|15093.3|15091.3|15093.6|15091.6|15093|15091|13
1627293450000|2021-07-26 09:57:30|15093.1|15091.1|15092.6|15090.6|15093.4|15091.4|15092.5|15090.5|10
1627293460000|2021-07-26 09:57:40|15092.8|15090.8|15092.4|15090.4|15092.9|15090.9|15092.4|15090.4|11
1627293470000|2021-07-26 09:57:50|15092.5|15090.5|15093.4|15091.4|15093.5|15091.5|15092.5|15090.5|6
1627293480000|2021-07-26 09:58:00|15092.6|15090.6|15093.3|15091.3|15093.4|15091.4|15092.4|15090.4|6
1627293490000|2021-07-26 09:58:10|15093.1|15091.1|15094.5|15092.5|15094.5|15092.5|15093.1|15091.1|6
1627293500000|2021-07-26 09:58:20|15094.4|15092.4|15092.3|15090.3|15094.4|15092.4|15092.1|15090.1|10
1627293510000|2021-07-26 09:58:30|15092.1|15090.1|15092.1|15090.1|15092.9|15090.9|15092|15090|16
1627293520000|2021-07-26 09:58:40|15092|15090|15092.4|15090.4|15092.4|15090.4|15091.9|15089.9|8
1627293530000|2021-07-26 09:58:50|15092.3|15090.3|15092.6|15090.6|15092.6|15090.6|15091.9|15089.9|1
1627293540000|2021-07-26 09:59:00|15092.5|15090.5|15092.4|15090.4|15092.9|15090.9|15091.9|15089.9|4
1627293550000|2021-07-26 09:59:10|15092.5|15090.5|15092.5|15090.5|15092.6|15090.6|15092|15090|5
1627293560000|2021-07-26 09:59:20|15092.6|15090.6|15092.5|15090.5|15092.6|15090.6|15091.9|15089.9|4
1627293570000|2021-07-26 09:59:30|15092.6|15090.6|15092.1|15090.1|15092.6|15090.6|15092.1|15090.1|1
1627293580000|2021-07-26 09:59:40|15092|15090|15092.4|15090.4|15092.4|15090.4|15091.9|15089.9|3
1627293590000|2021-07-26 09:59:50|15092.3|15090.3|15093.5|15091.5|15093.5|15091.5|15092.3|15090.3|4
1627293600000|2021-07-26 10:00:00|15093.4|15091.4|15094.6|15092.6|15094.9|15092.9|15093|15091|38
1627293610000|2021-07-26 10:00:10|15095|15093|15095.6|15093.6|15095.6|15093.6|15094.5|15092.5|17
1627293620000|2021-07-26 10:00:20|15096.4|15094.4|15096.6|15094.6|15097.3|15095.3|15096.4|15094.4|19
1627293630000|2021-07-26 10:00:30|15097.1|15095.1|15097.5|15095.5|15097.5|15095.5|15096.5|15094.5|13
1627293640000|2021-07-26 10:00:40|15097.4|15095.4|15096.9|15094.9|15098|15096|15096.9|15094.9|20
1627293650000|2021-07-26 10:00:50|15097|15095|15095.6|15093.6|15097|15095|15095.3|15093.3|4
1627293660000|2021-07-26 10:01:00|15095.5|15093.5|15094.9|15092.9|15095.6|15093.6|15094.4|15092.4|10
1627293670000|2021-07-26 10:01:10|15095.3|15093.3|15096.4|15094.4|15096.6|15094.6|15094|15092|24
1627293680000|2021-07-26 10:01:20|15096.3|15094.3|15097.4|15095.4|15097.5|15095.5|15095.9|15093.9|15
1627293690000|2021-07-26 10:01:30|15097.5|15095.5|15097.5|15095.5|15097.6|15095.6|15096.6|15094.6|17
1627293700000|2021-07-26 10:01:40|15097.6|15095.6|15097.4|15095.4|15097.6|15095.6|15097.3|15095.3|4
1627293710000|2021-07-26 10:01:50|15097.3|15095.3|15096.1|15094.1|15097.3|15095.3|15095.9|15093.9|3
1627293720000|2021-07-26 10:02:00|15096.3|15094.3|15096.8|15094.8|15096.8|15094.8|15095.8|15093.8|4
1627293730000|2021-07-26 10:02:10|15096.9|15094.9|15096.3|15094.3|15096.9|15094.9|15095.9|15093.9|1
1627293740000|2021-07-26 10:02:20|15096.1|15094.1|15096|15094|15096.3|15094.3|15095.8|15093.8|2
1627293750000|2021-07-26 10:02:30|15095.9|15093.9|15096.4|15094.4|15096.4|15094.4|15095.9|15093.9|7
1627293760000|2021-07-26 10:02:40|15096.6|15094.6|15096.5|15094.5|15096.8|15094.8|15096.3|15094.3|3
1627293770000|2021-07-26 10:02:50|15096.4|15094.4|15095.8|15093.8|15096.6|15094.6|15095.6|15093.6|4
1627293780000|2021-07-26 10:03:00|15095.6|15093.6|15095.5|15093.5|15095.8|15093.8|15094.9|15092.9|5
1627293790000|2021-07-26 10:03:10|15096.3|15094.3|15096.5|15094.5|15097.4|15095.4|15096.3|15094.3|6
1627293800000|2021-07-26 10:03:20|15096.8|15094.8|15097|15095|15097|15095|15096|15094|7
1627293810000|2021-07-26 10:03:30|15097.4|15095.4|15096.6|15094.6|15097.9|15095.9|15096.3|15094.3|12
1627293820000|2021-07-26 10:03:40|15096.3|15094.3|15095|15093|15096.5|15094.5|15094.9|15092.9|6
1627293830000|2021-07-26 10:03:50|15095.3|15093.3|15097.6|15095.6|15097.6|15095.6|15095.1|15093.1|17
1627293840000|2021-07-26 10:04:00|15097.5|15095.5|15097.6|15095.6|15097.9|15095.9|15097|15095|20
1627293850000|2021-07-26 10:04:10|15097.4|15095.4|15096.8|15094.8|15097.6|15095.6|15096.8|15094.8|11
1627293860000|2021-07-26 10:04:20|15096.6|15094.6|15095.8|15093.8|15096.8|15094.8|15095.3|15093.3|22
1627293870000|2021-07-26 10:04:30|15095.9|15093.9|15096.3|15094.3|15096.6|15094.6|15095.6|15093.6|5
1627293880000|2021-07-26 10:04:40|15096.4|15094.4|15096.3|15094.3|15096.6|15094.6|15095.9|15093.9|4
1627293890000|2021-07-26 10:04:50|15096.1|15094.1|15098.3|15096.3|15098.4|15096.4|15095.9|15093.9|42
1627293900000|2021-07-26 10:05:00|15098.4|15096.4|15096.1|15094.1|15098.4|15096.4|15095.6|15093.6|22
1627293910000|2021-07-26 10:05:10|15096.3|15094.3|15094.5|15092.5|15096.8|15094.8|15094.5|15092.5|11
1627293920000|2021-07-26 10:05:20|15094.6|15092.6|15095.1|15093.1|15095.1|15093.1|15094.3|15092.3|14
1627293930000|2021-07-26 10:05:30|15095|15093|15094.9|15092.9|15096.9|15094.9|15094.9|15092.9|15
1627293940000|2021-07-26 10:05:40|15094.8|15092.8|15095.9|15093.9|15096|15094|15094.5|15092.5|8
1627293950000|2021-07-26 10:05:50|15096.8|15094.8|15097.8|15095.8|15098.1|15096.1|15096.8|15094.8|10
1627293960000|2021-07-26 10:06:00|15097.6|15095.6|15097|15095|15098.4|15096.4|15096.9|15094.9|21
1627293970000|2021-07-26 10:06:10|15096.9|15094.9|15096.9|15094.9|15098.1|15096.1|15096.8|15094.8|13
1627293980000|2021-07-26 10:06:20|15097|15095|15097.8|15095.8|15097.9|15095.9|15097|15095|12
1627293990000|2021-07-26 10:06:30|15098|15096|15100.3|15098.3|15100.6|15098.6|15097|15095|78
1627294000000|2021-07-26 10:06:40|15100.1|15098.1|15097.1|15095.1|15100.5|15098.5|15097.1|15095.1|82
1627294010000|2021-07-26 10:06:50|15097|15095|15094.9|15092.9|15097.1|15095.1|15094.3|15092.3|26
1627294020000|2021-07-26 10:07:00|15095|15093|15094.1|15092.1|15095|15093|15093.4|15091.4|41
1627294030000|2021-07-26 10:07:10|15094.3|15092.3|15094.1|15092.1|15094.4|15092.4|15093.5|15091.5|8
1627294040000|2021-07-26 10:07:20|15094.3|15092.3|15094.9|15092.9|15095.3|15093.3|15094.1|15092.1|40
1627294050000|2021-07-26 10:07:30|15094.6|15092.6|15093.5|15091.5|15094.9|15092.9|15093.5|15091.5|8
1627294060000|2021-07-26 10:07:40|15093.4|15091.4|15093.6|15091.6|15094|15092|15093|15091|10
1627294070000|2021-07-26 10:07:50|15093.8|15091.8|15093.9|15091.9|15094|15092|15093.5|15091.5|9
1627294080000|2021-07-26 10:08:00|15094|15092|15093.1|15091.1|15095|15093|15092.9|15090.9|45
1627294090000|2021-07-26 10:08:10|15093.3|15091.3|15092|15090|15093.5|15091.5|15091.6|15089.6|23
1627294100000|2021-07-26 10:08:20|15091.9|15089.9|15091.9|15089.9|15092.5|15090.5|15091.5|15089.5|12
1627294110000|2021-07-26 10:08:30|15092.8|15090.8|15092.1|15090.1|15092.9|15090.9|15091.5|15089.5|19
1627294120000|2021-07-26 10:08:40|15092.3|15090.3|15093.3|15091.3|15093.3|15091.3|15091.8|15089.8|9
1627294130000|2021-07-26 10:08:50|15093.4|15091.4|15092.6|15090.6|15093.5|15091.5|15092.3|15090.3|7
1627294140000|2021-07-26 10:09:00|15092.8|15090.8|15093.1|15091.1|15093.4|15091.4|15092.8|15090.8|6
1627294150000|2021-07-26 10:09:10|15093.3|15091.3|15093.1|15091.1|15093.5|15091.5|15092.8|15090.8|3
1627294160000|2021-07-26 10:09:20|15093.4|15091.4|15093.9|15091.9|15093.9|15091.9|15093.3|15091.3|4
1627294170000|2021-07-26 10:09:30|15094|15092|15094.6|15092.6|15094.6|15092.6|15093.9|15091.9|9
1627294180000|2021-07-26 10:09:40|15094.5|15092.5|15095.4|15093.4|15095.4|15093.4|15094.5|15092.5|10
1627294190000|2021-07-26 10:09:50|15095.3|15093.3|15094.8|15092.8|15095.6|15093.6|15094.8|15092.8|11
1627294200000|2021-07-26 10:10:00|15094.6|15092.6|15095.4|15093.4|15095.6|15093.6|15094.6|15092.6|17
1627294210000|2021-07-26 10:10:10|15095.5|15093.5|15096.1|15094.1|15096.4|15094.4|15095.5|15093.5|18
1627294220000|2021-07-26 10:10:20|15096|15094|15093.6|15091.6|15096.4|15094.4|15093.6|15091.6|20
1627294230000|2021-07-26 10:10:30|15093.8|15091.8|15095.1|15093.1|15095.1|15093.1|15093.8|15091.8|16
1627294240000|2021-07-26 10:10:40|15095|15093|15096.5|15094.5|15096.6|15094.6|15095|15093|23
1627294250000|2021-07-26 10:10:50|15096.6|15094.6|15096.3|15094.3|15096.6|15094.6|15096|15094|7
1627294260000|2021-07-26 10:11:00|15096.4|15094.4|15096.3|15094.3|15097.4|15095.4|15096.3|15094.3|20
1627294270000|2021-07-26 10:11:10|15096.4|15094.4|15096.4|15094.4|15096.8|15094.8|15095.8|15093.8|7
1627294280000|2021-07-26 10:11:20|15096.5|15094.5|15096.8|15094.8|15096.9|15094.9|15096.4|15094.4|4
1627294290000|2021-07-26 10:11:30|15096.9|15094.9|15096.4|15094.4|15096.9|15094.9|15096|15094|9
1627294300000|2021-07-26 10:11:40|15096.6|15094.6|15097.3|15095.3|15097.3|15095.3|15096.5|15094.5|14
1627294310000|2021-07-26 10:11:50|15097.4|15095.4|15095.9|15093.9|15097.6|15095.6|15095.9|15093.9|10
1627294320000|2021-07-26 10:12:00|15095.8|15093.8|15096.8|15094.8|15097.1|15095.1|15095.8|15093.8|15
1627294330000|2021-07-26 10:12:10|15096.9|15094.9|15096|15094|15097|15095|15096|15094|11
1627294340000|2021-07-26 10:12:20|15096.1|15094.1|15096.3|15094.3|15096.3|15094.3|15095.9|15093.9|7
1627294350000|2021-07-26 10:12:30|15096.1|15094.1|15096.6|15094.6|15096.6|15094.6|15096|15094|11
1627294360000|2021-07-26 10:12:40|15096.5|15094.5|15098|15096|15098.1|15096.1|15096.4|15094.4|25
1627294370000|2021-07-26 10:12:50|15097.9|15095.9|15097.8|15095.8|15098.1|15096.1|15097.5|15095.5|8
1627294380000|2021-07-26 10:13:00|15097.6|15095.6|15097.1|15095.1|15097.6|15095.6|15096.8|15094.8|6
1627294390000|2021-07-26 10:13:10|15097.3|15095.3|15097.6|15095.6|15097.8|15095.8|15096.8|15094.8|14
1627294400000|2021-07-26 10:13:20|15097.8|15095.8|15098.3|15096.3|15098.8|15096.8|15097.6|15095.6|20
1627294410000|2021-07-26 10:13:30|15098.4|15096.4|15098.6|15096.6|15098.8|15096.8|15097.3|15095.3|15
1627294420000|2021-07-26 10:13:40|15098.9|15096.9|15098.5|15096.5|15098.9|15096.9|15097.9|15095.9|11
1627294430000|2021-07-26 10:13:50|15098.6|15096.6|15097.6|15095.6|15098.6|15096.6|15097.1|15095.1|10
1627294440000|2021-07-26 10:14:00|15097.5|15095.5|15097.6|15095.6|15097.8|15095.8|15096.9|15094.9|20
1627294450000|2021-07-26 10:14:10|15097.5|15095.5|15097.5|15095.5|15098.1|15096.1|15097.4|15095.4|15
1627294460000|2021-07-26 10:14:20|15097.4|15095.4|15098.3|15096.3|15098.5|15096.5|15097.3|15095.3|15
1627294470000|2021-07-26 10:14:30|15098.1|15096.1|15098.9|15096.9|15099.1|15097.1|15098|15096|5
1627294480000|2021-07-26 10:14:40|15098.8|15096.8|15099.5|15097.5|15100.1|15098.1|15098.8|15096.8|33
1627294490000|2021-07-26 10:14:50|15099.6|15097.6|15100|15098|15100|15098|15099.4|15097.4|10
1627294500000|2021-07-26 10:15:00|15100.1|15098.1|15097.8|15095.8|15100.1|15098.1|15097.6|15095.6|23
1627294510000|2021-07-26 10:15:10|15097.9|15095.9|15098.9|15096.9|15099.3|15097.3|15097.3|15095.3|14
1627294520000|2021-07-26 10:15:20|15099.4|15097.4|15098.4|15096.4|15099.5|15097.5|15098.1|15096.1|8
1627294530000|2021-07-26 10:15:30|15098.3|15096.3|15097.5|15095.5|15098.3|15096.3|15097.5|15095.5|2
1627294540000|2021-07-26 10:15:40|15097.6|15095.6|15097.9|15095.9|15098.4|15096.4|15097.3|15095.3|5
1627294550000|2021-07-26 10:15:50|15098|15096|15098.6|15096.6|15099|15097|15098|15096|8
1627294560000|2021-07-26 10:16:00|15098.8|15096.8|15099.4|15097.4|15099.8|15097.8|15098.8|15096.8|19
1627294570000|2021-07-26 10:16:10|15099.5|15097.5|15099|15097|15099.5|15097.5|15098.9|15096.9|1
1627294580000|2021-07-26 10:16:20|15098.9|15096.9|15099.6|15097.6|15099.6|15097.6|15098.9|15096.9|1
1627294590000|2021-07-26 10:16:30|15099.5|15097.5|15099.9|15097.9|15100.1|15098.1|15099.4|15097.4|25
1627294600000|2021-07-26 10:16:40|15100.1|15098.1|15100.1|15098.1|15100.3|15098.3|15100|15098|6
1627294610000|2021-07-26 10:16:50|15100|15098|15099.4|15097.4|15100.1|15098.1|15099.4|15097.4|8
1627294620000|2021-07-26 10:17:00|15099.5|15097.5|15099.4|15097.4|15100.1|15098.1|15099.4|15097.4|5
1627294630000|2021-07-26 10:17:10|15099.5|15097.5|15098.9|15096.9|15099.6|15097.6|15098.9|15096.9|5
1627294640000|2021-07-26 10:17:20|15098.8|15096.8|15098.5|15096.5|15098.8|15096.8|15098.1|15096.1|6
1627294650000|2021-07-26 10:17:30|15098.4|15096.4|15097.8|15095.8|15098.4|15096.4|15097.3|15095.3|27
1627294660000|2021-07-26 10:17:40|15097.6|15095.6|15098.1|15096.1|15098.1|15096.1|15097.5|15095.5|2
1627294670000|2021-07-26 10:17:50|15098|15096|15098|15096|15098.1|15096.1|15097.9|15095.9|4
1627294680000|2021-07-26 10:18:00|15097.9|15095.9|15098|15096|15098|15096|15097.6|15095.6|5
1627294690000|2021-07-26 10:18:10|15098.1|15096.1|15097.8|15095.8|15098.1|15096.1|15097.5|15095.5|3
1627294700000|2021-07-26 10:18:20|15097.9|15095.9|15098.1|15096.1|15098.5|15096.5|15097.6|15095.6|4
1627294710000|2021-07-26 10:18:30|15098|15096|15098.1|15096.1|15098.4|15096.4|15097.9|15095.9|0
1627294720000|2021-07-26 10:18:40|15098|15096|15098.1|15096.1|15098.3|15096.3|15097.8|15095.8|2
1627294730000|2021-07-26 10:18:50|15098|15096|15098.3|15096.3|15098.5|15096.5|15097.8|15095.8|7
1627294740000|2021-07-26 10:19:00|15098.4|15096.4|15097.8|15095.8|15098.9|15096.9|15097.8|15095.8|9
1627294750000|2021-07-26 10:19:10|15097.9|15095.9|15098.1|15096.1|15098.1|15096.1|15097.8|15095.8|4
1627294760000|2021-07-26 10:19:20|15098.4|15096.4|15097.8|15095.8|15098.4|15096.4|15097.8|15095.8|1
1627294770000|2021-07-26 10:19:30|15097.9|15095.9|15097.8|15095.8|15097.9|15095.9|15097.1|15095.1|10
1627294780000|2021-07-26 10:19:40|15097.6|15095.6|15096.9|15094.9|15097.6|15095.6|15096.9|15094.9|0
1627294790000|2021-07-26 10:19:50|15097|15095|15096.4|15094.4|15097.1|15095.1|15096.3|15094.3|4
1627294800000|2021-07-26 10:20:00|15096|15094|15097.9|15095.9|15098.1|15096.1|15095.9|15093.9|13
1627294810000|2021-07-26 10:20:10|15097.8|15095.8|15097.9|15095.9|15097.9|15095.9|15096.8|15094.8|22
1627294820000|2021-07-26 10:20:20|15098.1|15096.1|15097.9|15095.9|15098.3|15096.3|15097.9|15095.9|0
1627294830000|2021-07-26 10:20:30|15097.8|15095.8|15098|15096|15098.9|15096.9|15097.8|15095.8|16
1627294840000|2021-07-26 10:20:40|15098.1|15096.1|15097.9|15095.9|15098.1|15096.1|15097.9|15095.9|0
1627294850000|2021-07-26 10:20:50|15098|15096|15096.6|15094.6|15098.1|15096.1|15096.6|15094.6|10
1627294860000|2021-07-26 10:21:00|15096.3|15094.3|15097.6|15095.6|15097.8|15095.8|15095.9|15093.9|15
1627294870000|2021-07-26 10:21:10|15097.5|15095.5|15098.3|15096.3|15098.9|15096.9|15097.5|15095.5|23
1627294880000|2021-07-26 10:21:20|15098.1|15096.1|15098|15096|15098.6|15096.6|15097.6|15095.6|15
1627294890000|2021-07-26 10:21:30|15098.1|15096.1|15096.8|15094.8|15098.1|15096.1|15096.8|15094.8|5
1627294900000|2021-07-26 10:21:40|15096.6|15094.6|15096|15094|15096.6|15094.6|15095.8|15093.8|5
1627294910000|2021-07-26 10:21:50|15096.1|15094.1|15095.1|15093.1|15096.1|15094.1|15095.1|15093.1|5
1627294920000|2021-07-26 10:22:00|15095.3|15093.3|15094.4|15092.4|15095.8|15093.8|15094.1|15092.1|27
1627294930000|2021-07-26 10:22:10|15094.3|15092.3|15093.8|15091.8|15094.5|15092.5|15093.8|15091.8|13
1627294940000|2021-07-26 10:22:20|15093.6|15091.6|15093.5|15091.5|15093.8|15091.8|15093.5|15091.5|10
1627294950000|2021-07-26 10:22:30|15093.6|15091.6|15093.6|15091.6|15093.9|15091.9|15093.6|15091.6|4
1627294960000|2021-07-26 10:22:40|15093.8|15091.8|15093.6|15091.6|15093.8|15091.8|15093.6|15091.6|3
1627294970000|2021-07-26 10:22:50|15093.5|15091.5|15094.1|15092.1|15094.4|15092.4|15093|15091|11
1627294980000|2021-07-26 10:23:00|15094.3|15092.3|15092.4|15090.4|15094.3|15092.3|15092.4|15090.4|13
1627294990000|2021-07-26 10:23:10|15092.3|15090.3|15092.9|15090.9|15093.1|15091.1|15092.3|15090.3|13
1627295000000|2021-07-26 10:23:20|15092.8|15090.8|15092.9|15090.9|15093.3|15091.3|15092.6|15090.6|8
1627295010000|2021-07-26 10:23:30|15092.6|15090.6|15092.4|15090.4|15092.6|15090.6|15091.6|15089.6|22
1627295020000|2021-07-26 10:23:40|15092.5|15090.5|15093.4|15091.4|15093.4|15091.4|15092.1|15090.1|13
1627295030000|2021-07-26 10:23:50|15093.3|15091.3|15092.4|15090.4|15093.4|15091.4|15092.1|15090.1|39
1627295040000|2021-07-26 10:24:00|15092.3|15090.3|15092.1|15090.1|15092.5|15090.5|15092.1|15090.1|10
1627295050000|2021-07-26 10:24:10|15092.3|15090.3|15092.9|15090.9|15093.4|15091.4|15092.3|15090.3|11
1627295060000|2021-07-26 10:24:20|15093|15091|15093.3|15091.3|15093.5|15091.5|15092.9|15090.9|3
1627295070000|2021-07-26 10:24:30|15093.4|15091.4|15093.1|15091.1|15093.5|15091.5|15092.9|15090.9|2
1627295080000|2021-07-26 10:24:40|15093.3|15091.3|15093.5|15091.5|15093.6|15091.6|15093.1|15091.1|1
1627295090000|2021-07-26 10:24:50|15093.6|15091.6|15094.5|15092.5|15094.5|15092.5|15093.5|15091.5|3
1627295100000|2021-07-26 10:25:00|15094.4|15092.4|15093.6|15091.6|15094.4|15092.4|15093.6|15091.6|6
1627295110000|2021-07-26 10:25:10|15093.8|15091.8|15094.5|15092.5|15095.1|15093.1|15093.6|15091.6|9
1627295120000|2021-07-26 10:25:20|15094.4|15092.4|15094.6|15092.6|15094.9|15092.9|15094.4|15092.4|4
1627295130000|2021-07-26 10:25:30|15094.5|15092.5|15095.5|15093.5|15095.8|15093.8|15093.6|15091.6|14
1627295140000|2021-07-26 10:25:40|15095.3|15093.3|15094.5|15092.5|15095.5|15093.5|15094.5|15092.5|4
1627295150000|2021-07-26 10:25:50|15094.4|15092.4|15092.9|15090.9|15094.5|15092.5|15092.4|15090.4|25
1627295160000|2021-07-26 10:26:00|15093.1|15091.1|15093.8|15091.8|15093.9|15091.9|15092.8|15090.8|12
1627295170000|2021-07-26 10:26:10|15093.9|15091.9|15093.8|15091.8|15094.6|15092.6|15093.8|15091.8|5
1627295180000|2021-07-26 10:26:20|15093.6|15091.6|15095.8|15093.8|15095.9|15093.9|15093.6|15091.6|9
1627295190000|2021-07-26 10:26:30|15095.6|15093.6|15095.3|15093.3|15095.8|15093.8|15095|15093|1
1627295200000|2021-07-26 10:26:40|15095.1|15093.1|15093.5|15091.5|15095.3|15093.3|15093.4|15091.4|11
1627295210000|2021-07-26 10:26:50|15093.4|15091.4|15094.3|15092.3|15094.4|15092.4|15093.1|15091.1|3
1627295220000|2021-07-26 10:27:00|15094.4|15092.4|15094.4|15092.4|15095.5|15093.5|15094.4|15092.4|4
1627295230000|2021-07-26 10:27:10|15094.5|15092.5|15094.5|15092.5|15094.6|15092.6|15093.9|15091.9|1
1627295240000|2021-07-26 10:27:20|15094.3|15092.3|15094.5|15092.5|15095.3|15093.3|15094.3|15092.3|9
1627295250000|2021-07-26 10:27:30|15094.9|15092.9|15094.6|15092.6|15094.9|15092.9|15094.4|15092.4|13
1627295260000|2021-07-26 10:27:40|15094.8|15092.8|15094.4|15092.4|15094.9|15092.9|15094.3|15092.3|9
1627295270000|2021-07-26 10:27:50|15094.6|15092.6|15094.6|15092.6|15094.8|15092.8|15094.6|15092.6|2
1627295280000|2021-07-26 10:28:00|15094.9|15092.9|15095.3|15093.3|15095.4|15093.4|15094.8|15092.8|4
1627295290000|2021-07-26 10:28:10|15095.1|15093.1|15094.8|15092.8|15095.1|15093.1|15094.6|15092.6|4
1627295300000|2021-07-26 10:28:20|15094.9|15092.9|15094.9|15092.9|15095.1|15093.1|15094.8|15092.8|2
1627295310000|2021-07-26 10:28:30|15094.8|15092.8|15093.4|15091.4|15094.9|15092.9|15093|15091|11
1627295320000|2021-07-26 10:28:40|15093.5|15091.5|15092.9|15090.9|15094.1|15092.1|15092.8|15090.8|4
1627295330000|2021-07-26 10:28:50|15092.8|15090.8|15092.4|15090.4|15092.8|15090.8|15092.4|15090.4|2
1627295340000|2021-07-26 10:29:00|15092.3|15090.3|15092.3|15090.3|15093|15091|15092.3|15090.3|8
1627295350000|2021-07-26 10:29:10|15092.1|15090.1|15092.8|15090.8|15092.8|15090.8|15092|15090|1
1627295360000|2021-07-26 10:29:20|15092.6|15090.6|15092.9|15090.9|15093.1|15091.1|15092.1|15090.1|15
1627295370000|2021-07-26 10:29:30|15093|15091|15092.6|15090.6|15093.1|15091.1|15092.5|15090.5|2
1627295380000|2021-07-26 10:29:40|15092.5|15090.5|15093.3|15091.3|15093.9|15091.9|15092.4|15090.4|10
1627295390000|2021-07-26 10:29:50|15093.5|15091.5|15093.5|15091.5|15093.5|15091.5|15093.3|15091.3|1
1627295400000|2021-07-26 10:30:00|15093.4|15091.4|15094.1|15092.1|15094.3|15092.3|15093.4|15091.4|3
1627295410000|2021-07-26 10:30:10|15094.3|15092.3|15093.5|15091.5|15094.5|15092.5|15093.1|15091.1|6
1627295420000|2021-07-26 10:30:20|15093.4|15091.4|15093.1|15091.1|15093.4|15091.4|15093|15091|2
1627295430000|2021-07-26 10:30:30|15092.9|15090.9|15092.4|15090.4|15092.9|15090.9|15092.4|15090.4|3
1627295440000|2021-07-26 10:30:40|15092.3|15090.3|15092.1|15090.1|15092.4|15090.4|15091.5|15089.5|11
1627295450000|2021-07-26 10:30:50|15092.3|15090.3|15091.9|15089.9|15092.5|15090.5|15091.8|15089.8|4
1627295460000|2021-07-26 10:31:00|15091.8|15089.8|15091.6|15089.6|15092.1|15090.1|15091.5|15089.5|15
1627295470000|2021-07-26 10:31:10|15091.5|15089.5|15093.4|15091.4|15093.5|15091.5|15091.5|15089.5|9
1627295480000|2021-07-26 10:31:20|15093.3|15091.3|15091.6|15089.6|15093.4|15091.4|15091.6|15089.6|4
1627295490000|2021-07-26 10:31:30|15091.4|15089.4|15090.9|15088.9|15091.4|15089.4|15090.9|15088.9|11
1627295500000|2021-07-26 10:31:40|15090.8|15088.8|15090.1|15088.1|15090.9|15088.9|15089.5|15087.5|56
1627295510000|2021-07-26 10:31:50|15090.4|15088.4|15091.1|15089.1|15091.1|15089.1|15090.1|15088.1|14
1627295520000|2021-07-26 10:32:00|15091.3|15089.3|15092.4|15090.4|15092.5|15090.5|15091.3|15089.3|9
1627295530000|2021-07-26 10:32:10|15092.5|15090.5|15092.4|15090.4|15093.5|15091.5|15092.3|15090.3|14
1627295540000|2021-07-26 10:32:20|15092.1|15090.1|15090.6|15088.6|15092.1|15090.1|15090.6|15088.6|12
1627295550000|2021-07-26 10:32:30|15090.8|15088.8|15091.4|15089.4|15091.5|15089.5|15090.8|15088.8|7
1627295570000|2021-07-26 10:32:50|15091.5|15089.5|15091.5|15089.5|15091.5|15089.5|15091.4|15089.4|2
1627295580000|2021-07-26 10:33:00|15091.6|15089.6|15090.6|15088.6|15092|15090|15090.6|15088.6|10
1627295590000|2021-07-26 10:33:10|15090.4|15088.4|15090.9|15088.9|15090.9|15088.9|15090.4|15088.4|6
1627295600000|2021-07-26 10:33:20|15090.6|15088.6|15091.6|15089.6|15091.6|15089.6|15090.6|15088.6|7
1627295610000|2021-07-26 10:33:30|15091.8|15089.8|15091.9|15089.9|15092.4|15090.4|15091.8|15089.8|3
1627295620000|2021-07-26 10:33:40|15091.8|15089.8|15091.3|15089.3|15092|15090|15091.3|15089.3|4
1627295630000|2021-07-26 10:33:50|15091.4|15089.4|15090.6|15088.6|15091.4|15089.4|15090.4|15088.4|5
1627295640000|2021-07-26 10:34:00|15090.8|15088.8|15091.3|15089.3|15091.4|15089.4|15090.6|15088.6|1
1627295650000|2021-07-26 10:34:10|15091.1|15089.1|15090.4|15088.4|15091.3|15089.3|15090.4|15088.4|2
1627295660000|2021-07-26 10:34:20|15090.3|15088.3|15090.6|15088.6|15090.6|15088.6|15089.6|15087.6|7
1627295670000|2021-07-26 10:34:30|15090.5|15088.5|15090|15088|15090.6|15088.6|15090|15088|6
1627295680000|2021-07-26 10:34:40|15090.1|15088.1|15089.8|15087.8|15090.6|15088.6|15089.8|15087.8|4
1627295690000|2021-07-26 10:34:50|15089.6|15087.6|15089.9|15087.9|15090.3|15088.3|15089.6|15087.6|8
1627295700000|2021-07-26 10:35:00|15090|15088|15089.6|15087.6|15090|15088|15089.6|15087.6|2
1627295710000|2021-07-26 10:35:10|15089.8|15087.8|15088.6|15086.6|15089.9|15087.9|15088.3|15086.3|42
1627295720000|2021-07-26 10:35:20|15089|15087|15088.1|15086.1|15089.4|15087.4|15088.1|15086.1|13
1627295730000|2021-07-26 10:35:30|15088.5|15086.5|15090.1|15088.1|15090.1|15088.1|15088.4|15086.4|16
1627295740000|2021-07-26 10:35:40|15089.8|15087.8|15089.6|15087.6|15089.8|15087.8|15089.1|15087.1|5
1627295750000|2021-07-26 10:35:50|15089.8|15087.8|15089.6|15087.6|15090.3|15088.3|15089.4|15087.4|7
1627295760000|2021-07-26 10:36:00|15089.5|15087.5|15089.1|15087.1|15089.5|15087.5|15088.9|15086.9|3
1627295770000|2021-07-26 10:36:10|15088.9|15086.9|15088.6|15086.6|15089|15087|15088.1|15086.1|29
1627295780000|2021-07-26 10:36:20|15088.5|15086.5|15088.9|15086.9|15089|15087|15088.5|15086.5|23
1627295790000|2021-07-26 10:36:30|15088.8|15086.8|15090.1|15088.1|15090.5|15088.5|15088.8|15086.8|17
1627295800000|2021-07-26 10:36:40|15090.3|15088.3|15090.1|15088.1|15090.3|15088.3|15089.6|15087.6|4
1627295810000|2021-07-26 10:36:50|15090|15088|15090.6|15088.6|15090.6|15088.6|15089.9|15087.9|6
1627295820000|2021-07-26 10:37:00|15090.8|15088.8|15089.6|15087.6|15090.8|15088.8|15089.6|15087.6|5
1627295830000|2021-07-26 10:37:10|15089.8|15087.8|15089.9|15087.9|15090|15088|15089.6|15087.6|2
1627295840000|2021-07-26 10:37:20|15090.1|15088.1|15089.9|15087.9|15090.1|15088.1|15089.9|15087.9|3
1627295850000|2021-07-26 10:37:30|15090|15088|15089.9|15087.9|15090.1|15088.1|15089.9|15087.9|6
1627295860000|2021-07-26 10:37:40|15089.1|15087.1|15088.1|15086.1|15089.1|15087.1|15087.9|15085.9|25
1627295870000|2021-07-26 10:37:50|15088.3|15086.3|15089.1|15087.1|15089.6|15087.6|15087.9|15085.9|14
1627295880000|2021-07-26 10:38:00|15088.5|15086.5|15088.5|15086.5|15088.6|15086.6|15088.5|15086.5|4
1627295890000|2021-07-26 10:38:10|15088.6|15086.6|15089|15087|15089.4|15087.4|15088.6|15086.6|11
1627295900000|2021-07-26 10:38:20|15089.1|15087.1|15088.6|15086.6|15089.1|15087.1|15088.6|15086.6|3
1627295910000|2021-07-26 10:38:30|15088.5|15086.5|15089|15087|15089.5|15087.5|15088.4|15086.4|7
1627295920000|2021-07-26 10:38:40|15088.9|15086.9|15087.6|15085.6|15089|15087|15086.9|15084.9|61
1627295930000|2021-07-26 10:38:50|15087.9|15085.9|15089|15087|15089|15087|15087.6|15085.6|10
1627295940000|2021-07-26 10:39:00|15088.9|15086.9|15089|15087|15089.1|15087.1|15088.5|15086.5|3
1627295950000|2021-07-26 10:39:10|15088.9|15086.9|15088.5|15086.5|15088.9|15086.9|15088.4|15086.4|2
1627295960000|2021-07-26 10:39:20|15088.6|15086.6|15088.9|15086.9|15089.1|15087.1|15088.6|15086.6|0
1627295970000|2021-07-26 10:39:30|15089|15087|15088.3|15086.3|15089.1|15087.1|15088.1|15086.1|3
1627295980000|2021-07-26 10:39:40|15088.4|15086.4|15088.3|15086.3|15088.4|15086.4|15088.1|15086.1|4
1627295990000|2021-07-26 10:39:50|15088.4|15086.4|15088|15086|15088.5|15086.5|15087.9|15085.9|4
1627296000000|2021-07-26 10:40:00|15087.9|15085.9|15087.3|15085.3|15088|15086|15087.1|15085.1|7
1627296010000|2021-07-26 10:40:10|15087.4|15085.4|15086.8|15084.8|15087.5|15085.5|15086.6|15084.6|14
1627296020000|2021-07-26 10:40:20|15086.6|15084.6|15088|15086|15088|15086|15086.6|15084.6|18
1627296030000|2021-07-26 10:40:30|15087.9|15085.9|15088.1|15086.1|15088.1|15086.1|15087.4|15085.4|5
1627296040000|2021-07-26 10:40:40|15088|15086|15087.9|15085.9|15088|15086|15087.4|15085.4|3
1627296050000|2021-07-26 10:40:50|15088|15086|15088.4|15086.4|15089|15087|15088|15086|12
1627296060000|2021-07-26 10:41:00|15088.5|15086.5|15088.6|15086.6|15088.8|15086.8|15087.9|15085.9|4
1627296070000|2021-07-26 10:41:10|15088.8|15086.8|15089.3|15087.3|15089.5|15087.5|15088.8|15086.8|21
1627296080000|2021-07-26 10:41:20|15089.4|15087.4|15089.9|15087.9|15090|15088|15089.4|15087.4|5
1627296090000|2021-07-26 10:41:30|15090|15088|15090.6|15088.6|15090.6|15088.6|15089.8|15087.8|14
1627296100000|2021-07-26 10:41:40|15090.5|15088.5|15091.1|15089.1|15091.1|15089.1|15090.4|15088.4|16
1627296110000|2021-07-26 10:41:50|15091|15089|15091.6|15089.6|15091.8|15089.8|15090.8|15088.8|8
1627296120000|2021-07-26 10:42:00|15091.8|15089.8|15090.6|15088.6|15091.8|15089.8|15090.6|15088.6|8
1627296130000|2021-07-26 10:42:10|15090.5|15088.5|15090.5|15088.5|15092.4|15090.4|15090.5|15088.5|55
1627296140000|2021-07-26 10:42:20|15090.1|15088.1|15090.1|15088.1|15090.3|15088.3|15089.4|15087.4|28
1627296150000|2021-07-26 10:42:30|15090.3|15088.3|15090.1|15088.1|15091|15089|15089.9|15087.9|9
1627296160000|2021-07-26 10:42:40|15090.9|15088.9|15090.8|15088.8|15090.9|15088.9|15090.5|15088.5|4
1627296170000|2021-07-26 10:42:50|15090.9|15088.9|15089.1|15087.1|15090.9|15088.9|15089.1|15087.1|4
1627296180000|2021-07-26 10:43:00|15089|15087|15089.4|15087.4|15089.6|15087.6|15088.5|15086.5|22
1627296190000|2021-07-26 10:43:10|15089.3|15087.3|15089.5|15087.5|15089.5|15087.5|15089.1|15087.1|2
1627296200000|2021-07-26 10:43:20|15089.4|15087.4|15090.4|15088.4|15090.4|15088.4|15089.3|15087.3|15
1627296210000|2021-07-26 10:43:30|15090.5|15088.5|15089.6|15087.6|15090.6|15088.6|15089.1|15087.1|6
1627296220000|2021-07-26 10:43:40|15089.8|15087.8|15090|15088|15090|15088|15089.1|15087.1|0
1627296230000|2021-07-26 10:43:50|15089.9|15087.9|15090.6|15088.6|15090.6|15088.6|15089.5|15087.5|1
1627296240000|2021-07-26 10:44:00|15090.9|15088.9|15090.6|15088.6|15091.3|15089.3|15090.6|15088.6|9
1627296250000|2021-07-26 10:44:10|15090.1|15088.1|15089.1|15087.1|15090.6|15088.6|15088.8|15086.8|6
1627296260000|2021-07-26 10:44:20|15089.3|15087.3|15089.1|15087.1|15089.6|15087.6|15089.1|15087.1|2
1627296270000|2021-07-26 10:44:30|15089.3|15087.3|15088.9|15086.9|15089.4|15087.4|15088.5|15086.5|7
1627296280000|2021-07-26 10:44:40|15088.8|15086.8|15087.8|15085.8|15088.9|15086.9|15087.6|15085.6|18
1627296290000|2021-07-26 10:44:50|15087.6|15085.6|15086.5|15084.5|15088.1|15086.1|15086.3|15084.3|50
1627296300000|2021-07-26 10:45:00|15086.4|15084.4|15087.9|15085.9|15087.9|15085.9|15086.1|15084.1|34
1627296310000|2021-07-26 10:45:10|15087.8|15085.8|15086.6|15084.6|15088|15086|15086.5|15084.5|5
1627296320000|2021-07-26 10:45:20|15086.5|15084.5|15086.1|15084.1|15086.6|15084.6|15086.1|15084.1|5
1627296330000|2021-07-26 10:45:30|15086.4|15084.4|15088|15086|15089|15087|15086.4|15084.4|18
1627296340000|2021-07-26 10:45:40|15087.8|15085.8|15087.6|15085.6|15088|15086|15087.3|15085.3|4
1627296350000|2021-07-26 10:45:50|15087.5|15085.5|15087|15085|15087.6|15085.6|15087|15085|13
1627296360000|2021-07-26 10:46:00|15087.1|15085.1|15086.9|15084.9|15087.6|15085.6|15086.9|15084.9|3
1627296370000|2021-07-26 10:46:10|15087|15085|15088.1|15086.1|15088.1|15086.1|15086.9|15084.9|8
1627296380000|2021-07-26 10:46:20|15088.3|15086.3|15087.9|15085.9|15088.3|15086.3|15087.8|15085.8|3
1627296390000|2021-07-26 10:46:30|15087.4|15085.4|15087.1|15085.1|15087.9|15085.9|15087|15085|11
1627296400000|2021-07-26 10:46:40|15087|15085|15086.4|15084.4|15087|15085|15086.1|15084.1|4
1627296410000|2021-07-26 10:46:50|15086.3|15084.3|15086.6|15084.6|15086.6|15084.6|15085.9|15083.9|8
1627296420000|2021-07-26 10:47:00|15086.5|15084.5|15086.4|15084.4|15086.9|15084.9|15086|15084|6
1627296430000|2021-07-26 10:47:10|15086.5|15084.5|15086.6|15084.6|15086.6|15084.6|15086.1|15084.1|7
1627296440000|2021-07-26 10:47:20|15086.5|15084.5|15086.9|15084.9|15086.9|15084.9|15086.5|15084.5|3
1627296450000|2021-07-26 10:47:30|15087|15085|15086.1|15084.1|15087|15085|15086.1|15084.1|9
1627296460000|2021-07-26 10:47:40|15086.3|15084.3|15085.8|15083.8|15086.3|15084.3|15085.8|15083.8|10
1627296470000|2021-07-26 10:47:50|15085.6|15083.6|15085.3|15083.3|15085.9|15083.9|15085.3|15083.3|18
1627296480000|2021-07-26 10:48:00|15085.1|15083.1|15086.1|15084.1|15086.1|15084.1|15084.9|15082.9|18
1627296490000|2021-07-26 10:48:10|15085.8|15083.8|15085.6|15083.6|15086.1|15084.1|15085.3|15083.3|12
1627296500000|2021-07-26 10:48:20|15085.3|15083.3|15084.4|15082.4|15085.3|15083.3|15084.1|15082.1|36
1627296510000|2021-07-26 10:48:30|15084.3|15082.3|15083.8|15081.8|15084.3|15082.3|15083.6|15081.6|12
1627296520000|2021-07-26 10:48:40|15083.9|15081.9|15084.1|15082.1|15084.3|15082.3|15083.9|15081.9|6
1627296530000|2021-07-26 10:48:50|15084.3|15082.3|15083.8|15081.8|15084.3|15082.3|15083.5|15081.5|19
1627296540000|2021-07-26 10:49:00|15083.6|15081.6|15083.9|15081.9|15084.1|15082.1|15083.5|15081.5|30
1627296550000|2021-07-26 10:49:10|15083.8|15081.8|15083.9|15081.9|15084.1|15082.1|15083.1|15081.1|18
1627296560000|2021-07-26 10:49:20|15084|15082|15084.9|15082.9|15084.9|15082.9|15084|15082|11
1627296570000|2021-07-26 10:49:30|15085|15083|15084.8|15082.8|15085.1|15083.1|15084.6|15082.6|2
1627296580000|2021-07-26 10:49:40|15084.6|15082.6|15085.1|15083.1|15085.3|15083.3|15084.6|15082.6|17
1627296590000|2021-07-26 10:49:50|15085.4|15083.4|15086.4|15084.4|15086.5|15084.5|15085.3|15083.3|5
1627296600000|2021-07-26 10:50:00|15086.3|15084.3|15084.9|15082.9|15086.4|15084.4|15084.6|15082.6|15
1627296610000|2021-07-26 10:50:10|15085|15083|15085.1|15083.1|15085.3|15083.3|15084.5|15082.5|15
1627296620000|2021-07-26 10:50:20|15085.3|15083.3|15084.5|15082.5|15085.3|15083.3|15084.5|15082.5|2
1627296630000|2021-07-26 10:50:30|15084.6|15082.6|15084.5|15082.5|15085.1|15083.1|15084.5|15082.5|10
1627296640000|2021-07-26 10:50:40|15084.6|15082.6|15083.9|15081.9|15084.6|15082.6|15083.9|15081.9|1
1627296650000|2021-07-26 10:50:50|15083.8|15081.8|15082.8|15080.8|15083.8|15081.8|15082.6|15080.6|32
1627296660000|2021-07-26 10:51:00|15082.9|15080.9|15083.5|15081.5|15083.8|15081.8|15082.9|15080.9|11
1627296670000|2021-07-26 10:51:10|15083.6|15081.6|15083.5|15081.5|15083.6|15081.6|15083.5|15081.5|3
1627296680000|2021-07-26 10:51:20|15083.6|15081.6|15083.5|15081.5|15083.6|15081.6|15083.5|15081.5|2
1627296690000|2021-07-26 10:51:30|15083.4|15081.4|15083.8|15081.8|15083.8|15081.8|15083.3|15081.3|2
1627296700000|2021-07-26 10:51:40|15083.6|15081.6|15085.4|15083.4|15085.4|15083.4|15083.6|15081.6|8
1627296710000|2021-07-26 10:51:50|15085.5|15083.5|15084.9|15082.9|15085.5|15083.5|15084.5|15082.5|4
1627296720000|2021-07-26 10:52:00|15084.8|15082.8|15084.1|15082.1|15085.4|15083.4|15084.1|15082.1|6
1627296730000|2021-07-26 10:52:10|15084|15082|15084.3|15082.3|15084.3|15082.3|15083.6|15081.6|1
1627296740000|2021-07-26 10:52:20|15084.4|15082.4|15084.1|15082.1|15084.5|15082.5|15084|15082|10
1627296750000|2021-07-26 10:52:30|15084|15082|15084|15082|15084.1|15082.1|15083.8|15081.8|1
1627296760000|2021-07-26 10:52:40|15084.1|15082.1|15083.4|15081.4|15084.3|15082.3|15083.4|15081.4|5
1627296770000|2021-07-26 10:52:50|15083.3|15081.3|15083.4|15081.4|15083.5|15081.5|15083.3|15081.3|2
1627296780000|2021-07-26 10:53:00|15083.5|15081.5|15083.8|15081.8|15083.9|15081.9|15083.5|15081.5|0
1627296790000|2021-07-26 10:53:10|15083.6|15081.6|15084.5|15082.5|15085.5|15083.5|15083.6|15081.6|11
1627296800000|2021-07-26 10:53:20|15084.6|15082.6|15084.5|15082.5|15084.6|15082.6|15084|15082|2
1627296810000|2021-07-26 10:53:30|15084.6|15082.6|15084.3|15082.3|15084.6|15082.6|15084.3|15082.3|5
1627296820000|2021-07-26 10:53:40|15084.4|15082.4|15084.8|15082.8|15085.1|15083.1|15084.3|15082.3|2
1627296830000|2021-07-26 10:53:50|15084.6|15082.6|15083.6|15081.6|15084.6|15082.6|15083.6|15081.6|3
1627296840000|2021-07-26 10:54:00|15083.8|15081.8|15083.4|15081.4|15084.1|15082.1|15083.4|15081.4|14
1627296850000|2021-07-26 10:54:10|15083.3|15081.3|15083.1|15081.1|15083.3|15081.3|15083|15081|2
1627296860000|2021-07-26 10:54:20|15083|15081|15083.1|15081.1|15083.1|15081.1|15082.9|15080.9|1
1627296870000|2021-07-26 10:54:30|15083|15081|15082|15080|15083|15081|15082|15080|24
1627296880000|2021-07-26 10:54:40|15081.9|15079.9|15081.4|15079.4|15081.9|15079.9|15080.9|15078.9|44
1627296890000|2021-07-26 10:54:50|15081.5|15079.5|15080.8|15078.8|15081.6|15079.6|15080.5|15078.5|73
1627296900000|2021-07-26 10:55:00|15080.6|15078.6|15081.9|15079.9|15081.9|15079.9|15080.6|15078.6|16
1627296910000|2021-07-26 10:55:10|15081.8|15079.8|15081.1|15079.1|15082|15080|15081.1|15079.1|7
1627296920000|2021-07-26 10:55:20|15081.3|15079.3|15082.4|15080.4|15082.4|15080.4|15081.3|15079.3|36
1627296930000|2021-07-26 10:55:30|15082.6|15080.6|15081.5|15079.5|15082.6|15080.6|15081.3|15079.3|19
1627296940000|2021-07-26 10:55:40|15081.6|15079.6|15078.9|15076.9|15082.8|15080.8|15078.5|15076.5|178
1627296950000|2021-07-26 10:55:50|15078.5|15076.5|15079.6|15077.6|15079.9|15077.9|15078.1|15076.1|35
1627296960000|2021-07-26 10:56:00|15079.8|15077.8|15078.6|15076.6|15080.4|15078.4|15078|15076|21
1627296970000|2021-07-26 10:56:10|15079.5|15077.5|15077.4|15075.4|15080.1|15078.1|15076.9|15074.9|48
1627296980000|2021-07-26 10:56:20|15077.1|15075.1|15076.6|15074.6|15077.5|15075.5|15075.9|15073.9|34
1627296990000|2021-07-26 10:56:30|15076.5|15074.5|15077.1|15075.1|15077.3|15075.3|15075.8|15073.8|49
1627297000000|2021-07-26 10:56:40|15077|15075|15075.1|15073.1|15078.1|15076.1|15074.4|15072.4|85
1627297010000|2021-07-26 10:56:50|15075.3|15073.3|15075.6|15073.6|15075.8|15073.8|15074.9|15072.9|24
1627297020000|2021-07-26 10:57:00|15075.5|15073.5|15075.6|15073.6|15075.8|15073.8|15075.1|15073.1|52
1627297030000|2021-07-26 10:57:10|15075.4|15073.4|15074.9|15072.9|15075.4|15073.4|15074.1|15072.1|26
1627297040000|2021-07-26 10:57:20|15075|15073|15075.4|15073.4|15075.8|15073.8|15074.3|15072.3|33
1627297050000|2021-07-26 10:57:30|15075.5|15073.5|15075.4|15073.4|15075.6|15073.6|15074.9|15072.9|4
1627297060000|2021-07-26 10:57:40|15075.5|15073.5|15077.1|15075.1|15077.4|15075.4|15075.4|15073.4|58
1627297070000|2021-07-26 10:57:50|15077.3|15075.3|15077.4|15075.4|15078|15076|15077|15075|18
1627297080000|2021-07-26 10:58:00|15077.5|15075.5|15077.9|15075.9|15078.3|15076.3|15077.4|15075.4|8
1627297090000|2021-07-26 10:58:10|15078|15076|15078.8|15076.8|15078.8|15076.8|15078|15076|11
1627297100000|2021-07-26 10:58:20|15078.6|15076.6|15078.6|15076.6|15078.9|15076.9|15078.5|15076.5|8
1627297110000|2021-07-26 10:58:30|15078.8|15076.8|15079|15077|15079|15077|15078.6|15076.6|1
1627297120000|2021-07-26 10:58:40|15079.1|15077.1|15078.6|15076.6|15079.1|15077.1|15078.6|15076.6|8
1627297130000|2021-07-26 10:58:50|15078.5|15076.5|15075.4|15073.4|15079.9|15077.9|15075|15073|125
1627297140000|2021-07-26 10:59:00|15075.5|15073.5|15074.8|15072.8|15075.6|15073.6|15074.6|15072.6|13
1627297150000|2021-07-26 10:59:10|15074.9|15072.9|15075|15073|15075.4|15073.4|15074.5|15072.5|19
1627297160000|2021-07-26 10:59:20|15075.1|15073.1|15073.3|15071.3|15075.1|15073.1|15072.9|15070.9|50
1627297170000|2021-07-26 10:59:30|15073.1|15071.1|15072.9|15070.9|15073.9|15071.9|15072.6|15070.6|18
1627297180000|2021-07-26 10:59:40|15073.1|15071.1|15073.1|15071.1|15073.6|15071.6|15072.6|15070.6|5
1627297190000|2021-07-26 10:59:50|15073.3|15071.3|15072.9|15070.9|15073.5|15071.5|15072.6|15070.6|16
1627297200000|2021-07-26 11:00:00|15072.4|15070.4|15076|15074|15076.4|15074.4|15072.4|15070.4|88
1627297210000|2021-07-26 11:00:10|15075.9|15073.9|15076.6|15074.6|15077.4|15075.4|15075.1|15073.1|96
1627297220000|2021-07-26 11:00:20|15076.9|15074.9|15078.4|15076.4|15079.1|15077.1|15076.8|15074.8|45
1627297230000|2021-07-26 11:00:30|15078.5|15076.5|15076.9|15074.9|15079.3|15077.3|15076.8|15074.8|77
1627297240000|2021-07-26 11:00:40|15076.8|15074.8|15078.4|15076.4|15078.5|15076.5|15076.8|15074.8|33
1627297250000|2021-07-26 11:00:50|15078.5|15076.5|15080.1|15078.1|15080.1|15078.1|15078.3|15076.3|48
1627297260000|2021-07-26 11:01:00|15080|15078|15080.6|15078.6|15081|15079|15079.3|15077.3|37
1627297270000|2021-07-26 11:01:10|15080.5|15078.5|15080.9|15078.9|15080.9|15078.9|15079.9|15077.9|13
1627297280000|2021-07-26 11:01:20|15080.8|15078.8|15081.4|15079.4|15081.6|15079.6|15080.6|15078.6|31
1627297290000|2021-07-26 11:01:30|15081.5|15079.5|15082.4|15080.4|15082.5|15080.5|15081.5|15079.5|36
1627297300000|2021-07-26 11:01:40|15082.1|15080.1|15082.3|15080.3|15082.9|15080.9|15082.1|15080.1|36
1627297310000|2021-07-26 11:01:50|15082.4|15080.4|15082.4|15080.4|15083.1|15081.1|15082.4|15080.4|25
1627297320000|2021-07-26 11:02:00|15082.5|15080.5|15083.1|15081.1|15083.3|15081.3|15082.5|15080.5|32
1627297330000|2021-07-26 11:02:10|15083|15081|15083|15081|15083.5|15081.5|15082.6|15080.6|22
1627297340000|2021-07-26 11:02:20|15083.1|15081.1|15082.8|15080.8|15083.3|15081.3|15082.6|15080.6|6
1627297350000|2021-07-26 11:02:30|15082.6|15080.6|15082|15080|15083|15081|15082|15080|27
1627297360000|2021-07-26 11:02:40|15082.1|15080.1|15081.4|15079.4|15082.3|15080.3|15081.3|15079.3|12
1627297370000|2021-07-26 11:02:50|15081.3|15079.3|15082|15080|15082.3|15080.3|15080.9|15078.9|18
1627297380000|2021-07-26 11:03:00|15082.1|15080.1|15082.6|15080.6|15082.9|15080.9|15082.1|15080.1|22
1627297390000|2021-07-26 11:03:10|15082.8|15080.8|15082.8|15080.8|15083|15081|15082.3|15080.3|8
1627297400000|2021-07-26 11:03:20|15082.9|15080.9|15082.9|15080.9|15082.9|15080.9|15082.5|15080.5|7
1627297410000|2021-07-26 11:03:30|15083|15081|15084.1|15082.1|15084.1|15082.1|15082.8|15080.8|21
1627297420000|2021-07-26 11:03:40|15084.3|15082.3|15087.4|15085.4|15087.4|15085.4|15084.1|15082.1|78
1627297430000|2021-07-26 11:03:50|15087.5|15085.5|15087.4|15085.4|15087.5|15085.5|15086.6|15084.6|20
1627297440000|2021-07-26 11:04:00|15087.5|15085.5|15088.1|15086.1|15088.9|15086.9|15087.4|15085.4|38
1627297450000|2021-07-26 11:04:10|15088|15086|15088.6|15086.6|15089.3|15087.3|15088|15086|27
1627297460000|2021-07-26 11:04:20|15088.8|15086.8|15088.9|15086.9|15089.1|15087.1|15088.6|15086.6|20
1627297470000|2021-07-26 11:04:30|15088.8|15086.8|15089|15087|15089.9|15087.9|15088.8|15086.8|40
1627297480000|2021-07-26 11:04:40|15088.9|15086.9|15088.1|15086.1|15088.9|15086.9|15087.9|15085.9|12
1627297490000|2021-07-26 11:04:50|15088|15086|15086.9|15084.9|15088.1|15086.1|15086.9|15084.9|14
1627297500000|2021-07-26 11:05:00|15086.8|15084.8|15087.9|15085.9|15087.9|15085.9|15086.5|15084.5|32
1627297510000|2021-07-26 11:05:10|15088|15086|15088.3|15086.3|15088.6|15086.6|15088|15086|13
1627297520000|2021-07-26 11:05:20|15088.4|15086.4|15085.6|15083.6|15088.5|15086.5|15085.1|15083.1|28
1627297530000|2021-07-26 11:05:30|15085.5|15083.5|15085.9|15083.9|15085.9|15083.9|15084.6|15082.6|25
1627297540000|2021-07-26 11:05:40|15085.8|15083.8|15084.9|15082.9|15085.9|15083.9|15084.1|15082.1|34
1627297550000|2021-07-26 11:05:50|15085|15083|15085.5|15083.5|15085.8|15083.8|15084.9|15082.9|21
1627297560000|2021-07-26 11:06:00|15085.6|15083.6|15088.6|15086.6|15088.6|15086.6|15085.5|15083.5|15
1627297570000|2021-07-26 11:06:10|15088.5|15086.5|15089.1|15087.1|15089.4|15087.4|15088.4|15086.4|20
1627297580000|2021-07-26 11:06:20|15089.3|15087.3|15089.4|15087.4|15090.1|15088.1|15089.1|15087.1|29
1627297590000|2021-07-26 11:06:30|15089.1|15087.1|15088.8|15086.8|15089.4|15087.4|15088.6|15086.6|7
1627297600000|2021-07-26 11:06:40|15088.9|15086.9|15089.6|15087.6|15089.6|15087.6|15088.9|15086.9|11
1627297610000|2021-07-26 11:06:50|15089.8|15087.8|15090|15088|15090.3|15088.3|15089.8|15087.8|8
1627297620000|2021-07-26 11:07:00|15089.9|15087.9|15088.8|15086.8|15089.9|15087.9|15088.8|15086.8|15
1627297630000|2021-07-26 11:07:10|15088.6|15086.6|15088.8|15086.8|15089|15087|15088.3|15086.3|10
1627297640000|2021-07-26 11:07:20|15088.6|15086.6|15088.9|15086.9|15089|15087|15088.5|15086.5|3
1627297650000|2021-07-26 11:07:30|15088.8|15086.8|15087.8|15085.8|15088.8|15086.8|15087.6|15085.6|15
1627297660000|2021-07-26 11:07:40|15087.9|15085.9|15086.9|15084.9|15087.9|15085.9|15086.9|15084.9|15
1627297670000|2021-07-26 11:07:50|15087.5|15085.5|15087.1|15085.1|15087.6|15085.6|15086.5|15084.5|9
1627297680000|2021-07-26 11:08:00|15087|15085|15086.4|15084.4|15087.1|15085.1|15086|15084|10
1627297690000|2021-07-26 11:08:10|15086.5|15084.5|15085.9|15083.9|15086.5|15084.5|15085.6|15083.6|7
1627297700000|2021-07-26 11:08:20|15085.8|15083.8|15085.9|15083.9|15085.9|15083.9|15085.5|15083.5|6
1627297710000|2021-07-26 11:08:30|15086|15084|15085.6|15083.6|15086|15084|15085.5|15083.5|6
1627297720000|2021-07-26 11:08:40|15085.5|15083.5|15084.6|15082.6|15085.5|15083.5|15084.6|15082.6|18
1627297730000|2021-07-26 11:08:50|15084.8|15082.8|15083.1|15081.1|15084.9|15082.9|15083.1|15081.1|28
1627297740000|2021-07-26 11:09:00|15083.3|15081.3|15084.8|15082.8|15084.9|15082.9|15083.3|15081.3|18
1627297750000|2021-07-26 11:09:10|15084.6|15082.6|15085.9|15083.9|15086.1|15084.1|15084.4|15082.4|11
1627297760000|2021-07-26 11:09:20|15086|15084|15086.5|15084.5|15086.8|15084.8|15086|15084|4
1627297770000|2021-07-26 11:09:30|15086.6|15084.6|15086.9|15084.9|15087|15085|15086.6|15084.6|9
1627297780000|2021-07-26 11:09:40|15086.8|15084.8|15087.4|15085.4|15087.4|15085.4|15086.5|15084.5|4
1627297790000|2021-07-26 11:09:50|15087.6|15085.6|15087.4|15085.4|15087.6|15085.6|15086.8|15084.8|6
1627297800000|2021-07-26 11:10:00|15087.5|15085.5|15086.1|15084.1|15088.1|15086.1|15086|15084|15
1627297810000|2021-07-26 11:10:10|15085.4|15083.4|15086.1|15084.1|15086.1|15084.1|15084.8|15082.8|10
1627297820000|2021-07-26 11:10:20|15086.3|15084.3|15087.5|15085.5|15087.5|15085.5|15086.3|15084.3|12
1627297830000|2021-07-26 11:10:30|15087.6|15085.6|15086.6|15084.6|15087.6|15085.6|15086.6|15084.6|5
1627297840000|2021-07-26 11:10:40|15086.5|15084.5|15087.8|15085.8|15087.8|15085.8|15086.4|15084.4|2
1627297850000|2021-07-26 11:10:50|15087.6|15085.6|15088|15086|15088.4|15086.4|15087.1|15085.1|10
1627297860000|2021-07-26 11:11:00|15087.9|15085.9|15087.3|15085.3|15088|15086|15086.8|15084.8|9
1627297870000|2021-07-26 11:11:10|15087.4|15085.4|15086.6|15084.6|15088.4|15086.4|15085.9|15083.9|55
1627297880000|2021-07-26 11:11:20|15086.5|15084.5|15086.4|15084.4|15087.1|15085.1|15085.8|15083.8|63
1627297890000|2021-07-26 11:11:30|15086.5|15084.5|15086.5|15084.5|15086.9|15084.9|15086.5|15084.5|1
1627297900000|2021-07-26 11:11:40|15086.4|15084.4|15087.1|15085.1|15088|15086|15086.3|15084.3|15
1627297910000|2021-07-26 11:11:50|15087|15085|15087.9|15085.9|15087.9|15085.9|15087|15085|1
1627297920000|2021-07-26 11:12:00|15087.8|15085.8|15086.6|15084.6|15087.9|15085.9|15085.1|15083.1|29
1627297930000|2021-07-26 11:12:10|15086.5|15084.5|15087.3|15085.3|15087.3|15085.3|15086.5|15084.5|5
1627297940000|2021-07-26 11:12:20|15087.1|15085.1|15087|15085|15087.6|15085.6|15086.8|15084.8|18
1627297950000|2021-07-26 11:12:30|15086.5|15084.5|15087.3|15085.3|15087.3|15085.3|15086.4|15084.4|8
1627297960000|2021-07-26 11:12:40|15087.1|15085.1|15085.5|15083.5|15087.6|15085.6|15085.4|15083.4|8
1627297970000|2021-07-26 11:12:50|15085.6|15083.6|15084.4|15082.4|15085.6|15083.6|15084.1|15082.1|15
1627297980000|2021-07-26 11:13:00|15084.5|15082.5|15085.9|15083.9|15086.9|15084.9|15084.5|15082.5|15
1627297990000|2021-07-26 11:13:10|15086|15084|15086.8|15084.8|15087|15085|15086|15084|7
1627298000000|2021-07-26 11:13:20|15086.9|15084.9|15085.8|15083.8|15086.9|15084.9|15085.3|15083.3|12
1627298010000|2021-07-26 11:13:30|15086|15084|15087.5|15085.5|15088.1|15086.1|15086|15084|16
1627298020000|2021-07-26 11:13:40|15087.6|15085.6|15088|15086|15088.4|15086.4|15087|15085|17
1627298030000|2021-07-26 11:13:50|15088.1|15086.1|15087.4|15085.4|15088.4|15086.4|15087.4|15085.4|8
1627298040000|2021-07-26 11:14:00|15087.5|15085.5|15087.6|15085.6|15087.8|15085.8|15087.4|15085.4|3
1627298050000|2021-07-26 11:14:10|15087.8|15085.8|15088.8|15086.8|15089|15087|15087.4|15085.4|35
1627298060000|2021-07-26 11:14:20|15088.6|15086.6|15089.1|15087.1|15089.8|15087.8|15088.6|15086.6|39
1627298070000|2021-07-26 11:14:30|15089.3|15087.3|15088.1|15086.1|15089.3|15087.3|15088|15086|20
1627298080000|2021-07-26 11:14:40|15088.8|15086.8|15088.9|15086.9|15089|15087|15088.3|15086.3|18
1627298090000|2021-07-26 11:14:50|15088.8|15086.8|15089|15087|15089.1|15087.1|15088.4|15086.4|6
1627298100000|2021-07-26 11:15:00|15089.1|15087.1|15089|15087|15089.4|15087.4|15088.6|15086.6|11
1627298110000|2021-07-26 11:15:10|15089.1|15087.1|15089|15087|15089.3|15087.3|15088.9|15086.9|6
1627298120000|2021-07-26 11:15:20|15089.1|15087.1|15089.6|15087.6|15090|15088|15089.1|15087.1|14
1627298130000|2021-07-26 11:15:30|15089.5|15087.5|15089.1|15087.1|15089.6|15087.6|15089.1|15087.1|12
1627298140000|2021-07-26 11:15:40|15089.3|15087.3|15091|15089|15091.1|15089.1|15089.3|15087.3|24
1627298150000|2021-07-26 11:15:50|15091.1|15089.1|15091.1|15089.1|15091.6|15089.6|15090.8|15088.8|21
1627298160000|2021-07-26 11:16:00|15091|15089|15091.6|15089.6|15092.9|15090.9|15091|15089|36
1627298170000|2021-07-26 11:16:10|15091|15089|15090.9|15088.9|15091.6|15089.6|15090.4|15088.4|7
1627298180000|2021-07-26 11:16:20|15090.8|15088.8|15090.4|15088.4|15090.9|15088.9|15090.4|15088.4|1
1627298190000|2021-07-26 11:16:30|15090.3|15088.3|15090.3|15088.3|15090.3|15088.3|15090.1|15088.1|5
1627298200000|2021-07-26 11:16:40|15090.6|15088.6|15091.1|15089.1|15091.6|15089.6|15090.6|15088.6|17
1627298210000|2021-07-26 11:16:50|15091|15089|15090.3|15088.3|15091|15089|15090.3|15088.3|5
1627298220000|2021-07-26 11:17:00|15090.1|15088.1|15090.1|15088.1|15090.3|15088.3|15089.9|15087.9|6
1627298230000|2021-07-26 11:17:10|15090|15088|15090.6|15088.6|15090.8|15088.8|15090|15088|3
1627298240000|2021-07-26 11:17:20|15090.8|15088.8|15091.3|15089.3|15091.4|15089.4|15090.8|15088.8|3
1627298250000|2021-07-26 11:17:30|15091.4|15089.4|15091.8|15089.8|15091.8|15089.8|15091.4|15089.4|3
1627298260000|2021-07-26 11:17:40|15091.6|15089.6|15091|15089|15091.6|15089.6|15091|15089|5
1627298270000|2021-07-26 11:17:50|15090.9|15088.9|15090.6|15088.6|15091.4|15089.4|15090.3|15088.3|12
1627298280000|2021-07-26 11:18:00|15090.8|15088.8|15090.5|15088.5|15091|15089|15089.6|15087.6|16
1627298290000|2021-07-26 11:18:10|15090.6|15088.6|15090.6|15088.6|15091.5|15089.5|15090.6|15088.6|9
1627298300000|2021-07-26 11:18:20|15090.5|15088.5|15090.1|15088.1|15091|15089|15090|15088|6
1627298310000|2021-07-26 11:18:30|15090.3|15088.3|15090.9|15088.9|15091|15089|15090.1|15088.1|11
1627298320000|2021-07-26 11:18:40|15090.8|15088.8|15090|15088|15090.9|15088.9|15089.8|15087.8|5
1627298330000|2021-07-26 11:18:50|15090.1|15088.1|15090.6|15088.6|15090.6|15088.6|15090|15088|0
1627298340000|2021-07-26 11:19:00|15090.3|15088.3|15089.8|15087.8|15090.4|15088.4|15089.4|15087.4|14
1627298350000|2021-07-26 11:19:10|15089.9|15087.9|15090.1|15088.1|15090.1|15088.1|15089.4|15087.4|3
1627298360000|2021-07-26 11:19:20|15090|15088|15089.9|15087.9|15090.1|15088.1|15089.6|15087.6|8
1627298370000|2021-07-26 11:19:30|15090|15088|15089.4|15087.4|15090|15088|15089.3|15087.3|5
1627298380000|2021-07-26 11:19:40|15089.3|15087.3|15089.4|15087.4|15089.6|15087.6|15089.1|15087.1|6
1627298390000|2021-07-26 11:19:50|15089.5|15087.5|15089.6|15087.6|15089.8|15087.8|15089.4|15087.4|4
1627298400000|2021-07-26 11:20:00|15089.5|15087.5|15089.9|15087.9|15090|15088|15089.3|15087.3|12
1627298410000|2021-07-26 11:20:10|15089.4|15087.4|15088.4|15086.4|15089.4|15087.4|15087.9|15085.9|24
1627298420000|2021-07-26 11:20:20|15088.5|15086.5|15087.8|15085.8|15088.5|15086.5|15087.8|15085.8|12
1627298430000|2021-07-26 11:20:30|15087.6|15085.6|15087|15085|15087.6|15085.6|15086.8|15084.8|29
1627298440000|2021-07-26 11:20:40|15087.1|15085.1|15087.8|15085.8|15088|15086|15086.8|15084.8|9
1627298450000|2021-07-26 11:20:50|15088|15086|15088|15086|15088.1|15086.1|15087.9|15085.9|4
1627298460000|2021-07-26 11:21:00|15087.9|15085.9|15086.8|15084.8|15087.9|15085.9|15086.6|15084.6|18
1627298470000|2021-07-26 11:21:10|15086.4|15084.4|15087.1|15085.1|15087.3|15085.3|15086.3|15084.3|23
1627298480000|2021-07-26 11:21:20|15086.9|15084.9|15087.6|15085.6|15087.6|15085.6|15086.9|15084.9|10
1627298490000|2021-07-26 11:21:30|15087.8|15085.8|15088.3|15086.3|15088.9|15086.9|15087.5|15085.5|12
1627298500000|2021-07-26 11:21:40|15088|15086|15088.1|15086.1|15088.1|15086.1|15087.5|15085.5|2
1627298510000|2021-07-26 11:21:50|15087.8|15085.8|15087.6|15085.6|15088.4|15086.4|15087.6|15085.6|7
1627298520000|2021-07-26 11:22:00|15088|15086|15085.9|15083.9|15088|15086|15085.6|15083.6|16
1627298530000|2021-07-26 11:22:10|15086|15084|15085.3|15083.3|15086.3|15084.3|15085.3|15083.3|20
1627298540000|2021-07-26 11:22:20|15085.1|15083.1|15084.6|15082.6|15085.5|15083.5|15083.8|15081.8|22
1627298550000|2021-07-26 11:22:30|15084.5|15082.5|15085.1|15083.1|15085.1|15083.1|15084.1|15082.1|21
1627298560000|2021-07-26 11:22:40|15084.9|15082.9|15084.9|15082.9|15085|15083|15084.5|15082.5|8
1627298570000|2021-07-26 11:22:50|15084.8|15082.8|15084.6|15082.6|15084.9|15082.9|15084.6|15082.6|4
1627298580000|2021-07-26 11:23:00|15084.8|15082.8|15084.4|15082.4|15084.9|15082.9|15084.1|15082.1|13
1627298590000|2021-07-26 11:23:10|15084.3|15082.3|15084.9|15082.9|15085.1|15083.1|15083.5|15081.5|25
1627298600000|2021-07-26 11:23:20|15084.8|15082.8|15085.1|15083.1|15085.6|15083.6|15084.5|15082.5|15
1627298610000|2021-07-26 11:23:30|15084.9|15082.9|15085.4|15083.4|15085.6|15083.6|15084.5|15082.5|8
1627298620000|2021-07-26 11:23:40|15085.3|15083.3|15085.9|15083.9|15086|15084|15085.1|15083.1|1
1627298630000|2021-07-26 11:23:50|15085.8|15083.8|15087.5|15085.5|15087.6|15085.6|15085.8|15083.8|23
1627298640000|2021-07-26 11:24:00|15087.6|15085.6|15088.6|15086.6|15088.6|15086.6|15087.3|15085.3|36
1627298650000|2021-07-26 11:24:10|15088.8|15086.8|15090.3|15088.3|15090.4|15088.4|15088.5|15086.5|27
1627298660000|2021-07-26 11:24:20|15090.4|15088.4|15092|15090|15092.1|15090.1|15090.4|15088.4|45
1627298670000|2021-07-26 11:24:30|15091.9|15089.9|15091.3|15089.3|15091.9|15089.9|15091.3|15089.3|7
1627298680000|2021-07-26 11:24:40|15091.4|15089.4|15092|15090|15092|15090|15091.3|15089.3|10
1627298690000|2021-07-26 11:24:50|15091.8|15089.8|15091.9|15089.9|15092.1|15090.1|15091.5|15089.5|4
1627298700000|2021-07-26 11:25:00|15092.5|15090.5|15093.9|15091.9|15094.6|15092.6|15092.4|15090.4|72
1627298710000|2021-07-26 11:25:10|15094|15092|15092.9|15090.9|15094|15092|15092.8|15090.8|16
1627298720000|2021-07-26 11:25:20|15092.8|15090.8|15093|15091|15093.3|15091.3|15092.3|15090.3|21
1627298730000|2021-07-26 11:25:30|15092.9|15090.9|15093.3|15091.3|15093.3|15091.3|15092.3|15090.3|6
1627298740000|2021-07-26 11:25:40|15093.1|15091.1|15092.8|15090.8|15093.1|15091.1|15092.3|15090.3|5
1627298750000|2021-07-26 11:25:50|15092.9|15090.9|15093.3|15091.3|15093.3|15091.3|15092.8|15090.8|5
1627298760000|2021-07-26 11:26:00|15093.1|15091.1|15091.5|15089.5|15093.1|15091.1|15091.4|15089.4|10
1627298770000|2021-07-26 11:26:10|15091.4|15089.4|15091.8|15089.8|15092|15090|15091.3|15089.3|4
1627298780000|2021-07-26 11:26:20|15091.6|15089.6|15091|15089|15091.6|15089.6|15090.5|15088.5|16
1627298790000|2021-07-26 11:26:30|15091.1|15089.1|15090.4|15088.4|15091.1|15089.1|15090|15088|60
1627298800000|2021-07-26 11:26:40|15090.3|15088.3|15089.6|15087.6|15090.5|15088.5|15089.3|15087.3|16
1627298810000|2021-07-26 11:26:50|15089.8|15087.8|15089.5|15087.5|15090|15088|15089|15087|10
1627298820000|2021-07-26 11:27:00|15089.6|15087.6|15090.3|15088.3|15090.3|15088.3|15089.3|15087.3|2
1627298830000|2021-07-26 11:27:10|15089.5|15087.5|15088.8|15086.8|15089.5|15087.5|15088.6|15086.6|13
1627298840000|2021-07-26 11:27:20|15088.6|15086.6|15088.9|15086.9|15089.1|15087.1|15088.3|15086.3|9
1627298850000|2021-07-26 11:27:30|15088.3|15086.3|15088.5|15086.5|15088.6|15086.6|15087.9|15085.9|8
1627298860000|2021-07-26 11:27:40|15088.6|15086.6|15089.4|15087.4|15089.4|15087.4|15088.5|15086.5|3
1627298870000|2021-07-26 11:27:50|15089.6|15087.6|15091.1|15089.1|15091.4|15089.4|15089.3|15087.3|17
1627298880000|2021-07-26 11:28:00|15091.3|15089.3|15091.4|15089.4|15091.9|15089.9|15091.3|15089.3|6
1627298890000|2021-07-26 11:28:10|15091.5|15089.5|15091.4|15089.4|15091.8|15089.8|15091.4|15089.4|5
1627298900000|2021-07-26 11:28:20|15091.1|15089.1|15089|15087|15091.1|15089.1|15088.6|15086.6|13
1627298910000|2021-07-26 11:28:30|15088.9|15086.9|15089.1|15087.1|15089.4|15087.4|15088.8|15086.8|0
1627298920000|2021-07-26 11:28:40|15089.3|15087.3|15091|15089|15091.1|15089.1|15089.1|15087.1|5
1627298930000|2021-07-26 11:28:50|15091.1|15089.1|15090.6|15088.6|15091.3|15089.3|15090.5|15088.5|8
1627298940000|2021-07-26 11:29:00|15090.8|15088.8|15091|15089|15091.3|15089.3|15090.8|15088.8|1
1627298950000|2021-07-26 11:29:10|15091.1|15089.1|15091|15089|15091.1|15089.1|15090.6|15088.6|0
1627298960000|2021-07-26 11:29:20|15090.9|15088.9|15090.1|15088.1|15091|15089|15090|15088|8
1627298970000|2021-07-26 11:29:30|15090.3|15088.3|15091.1|15089.1|15091.1|15089.1|15090.3|15088.3|2
1627298980000|2021-07-26 11:29:40|15091|15089|15091|15089|15091.6|15089.6|15090.9|15088.9|28
1627298990000|2021-07-26 11:29:50|15090.9|15088.9|15089.9|15087.9|15090.9|15088.9|15089.6|15087.6|7
1627299000000|2021-07-26 11:30:00|15089.8|15087.8|15090.4|15088.4|15090.6|15088.6|15089|15087|15
1627299010000|2021-07-26 11:30:10|15090.5|15088.5|15090.9|15088.9|15091.1|15089.1|15090.5|15088.5|6
1627299020000|2021-07-26 11:30:20|15090.8|15088.8|15090.9|15088.9|15091.1|15089.1|15090.6|15088.6|2
1627299030000|2021-07-26 11:30:30|15091|15089|15091.1|15089.1|15091.1|15089.1|15091|15089|2
1627299040000|2021-07-26 11:30:40|15091|15089|15091|15089|15091.1|15089.1|15090.6|15088.6|4
1627299050000|2021-07-26 11:30:50|15091.1|15089.1|15091.3|15089.3|15091.8|15089.8|15091|15089|13
1627299060000|2021-07-26 11:31:00|15091.6|15089.6|15090.9|15088.9|15091.8|15089.8|15090.9|15088.9|6
1627299070000|2021-07-26 11:31:10|15091|15089|15091.1|15089.1|15091.1|15089.1|15090.5|15088.5|8
1627299080000|2021-07-26 11:31:20|15091|15089|15091.3|15089.3|15091.6|15089.6|15091|15089|10
1627299090000|2021-07-26 11:31:30|15091.4|15089.4|15092.4|15090.4|15092.4|15090.4|15091.4|15089.4|22
1627299100000|2021-07-26 11:31:40|15092.5|15090.5|15093.5|15091.5|15093.6|15091.6|15092.5|15090.5|17
1627299110000|2021-07-26 11:31:50|15093|15091|15092.6|15090.6|15093.8|15091.8|15092.6|15090.6|18
1627299120000|2021-07-26 11:32:00|15092.9|15090.9|15092.9|15090.9|15093.6|15091.6|15092.8|15090.8|12
1627299130000|2021-07-26 11:32:10|15092.8|15090.8|15091.1|15089.1|15092.9|15090.9|15091.1|15089.1|26
1627299140000|2021-07-26 11:32:20|15091.3|15089.3|15091.4|15089.4|15091.9|15089.9|15090.9|15088.9|7
1627299150000|2021-07-26 11:32:30|15091.5|15089.5|15091.8|15089.8|15092.1|15090.1|15091.4|15089.4|2
1627299160000|2021-07-26 11:32:40|15091.6|15089.6|15092.1|15090.1|15092.3|15090.3|15091.6|15089.6|10
1627299170000|2021-07-26 11:32:50|15091.9|15089.9|15091.4|15089.4|15091.9|15089.9|15091.3|15089.3|7
1627299180000|2021-07-26 11:33:00|15091.1|15089.1|15091.5|15089.5|15091.5|15089.5|15091.1|15089.1|3
1627299190000|2021-07-26 11:33:10|15091.4|15089.4|15090.9|15088.9|15091.5|15089.5|15090.5|15088.5|7
1627299200000|2021-07-26 11:33:20|15090.8|15088.8|15092.5|15090.5|15092.6|15090.6|15090.6|15088.6|6
1627299210000|2021-07-26 11:33:30|15092.6|15090.6|15092.4|15090.4|15093|15091|15092.4|15090.4|2
1627299220000|2021-07-26 11:33:40|15092.3|15090.3|15092.5|15090.5|15092.8|15090.8|15092.1|15090.1|1
1627299230000|2021-07-26 11:33:50|15092.4|15090.4|15091.4|15089.4|15092.5|15090.5|15091.3|15089.3|0
1627299240000|2021-07-26 11:34:00|15091.5|15089.5|15092|15090|15092.3|15090.3|15091.3|15089.3|3
1627299250000|2021-07-26 11:34:10|15092.1|15090.1|15092.1|15090.1|15092.5|15090.5|15091.6|15089.6|5
1627299260000|2021-07-26 11:34:20|15092|15090|15091.6|15089.6|15092|15090|15090.5|15088.5|17
1627299270000|2021-07-26 11:34:30|15091.3|15089.3|15091.3|15089.3|15091.3|15089.3|15090.5|15088.5|5
1627299280000|2021-07-26 11:34:40|15091.4|15089.4|15092.4|15090.4|15092.4|15090.4|15091.3|15089.3|2
1627299290000|2021-07-26 11:34:50|15092.1|15090.1|15092.1|15090.1|15092.4|15090.4|15091.3|15089.3|24
1627299300000|2021-07-26 11:35:00|15092|15090|15094.3|15092.3|15094.6|15092.6|15091.9|15089.9|63
1627299310000|2021-07-26 11:35:10|15094.4|15092.4|15094.4|15092.4|15094.6|15092.6|15093.8|15091.8|10
1627299320000|2021-07-26 11:35:20|15094.3|15092.3|15093.1|15091.1|15094.3|15092.3|15092.4|15090.4|24
1627299330000|2021-07-26 11:35:30|15093.3|15091.3|15094|15092|15094.4|15092.4|15092.3|15090.3|41
1627299340000|2021-07-26 11:35:40|15094.1|15092.1|15093.9|15091.9|15094.4|15092.4|15093.9|15091.9|4
1627299350000|2021-07-26 11:35:50|15094|15092|15093.9|15091.9|15094|15092|15093.3|15091.3|7
1627299360000|2021-07-26 11:36:00|15094|15092|15093.9|15091.9|15094.8|15092.8|15093.5|15091.5|24
1627299370000|2021-07-26 11:36:10|15094.5|15092.5|15093.9|15091.9|15094.5|15092.5|15093.8|15091.8|6
1627299380000|2021-07-26 11:36:20|15093.8|15091.8|15094.9|15092.9|15095|15093|15093.3|15091.3|25
1627299390000|2021-07-26 11:36:30|15095.1|15093.1|15094.9|15092.9|15095.8|15093.8|15094.9|15092.9|34
1627299400000|2021-07-26 11:36:40|15094.6|15092.6|15095.9|15093.9|15096|15094|15094.3|15092.3|20
1627299410000|2021-07-26 11:36:50|15096.1|15094.1|15097.8|15095.8|15098.5|15096.5|15095.9|15093.9|137
1627299420000|2021-07-26 11:37:00|15097.9|15095.9|15099|15097|15099.9|15097.9|15097.6|15095.6|151
1627299430000|2021-07-26 11:37:10|15098.9|15096.9|15099|15097|15099.8|15097.8|15098.8|15096.8|50
1627299440000|2021-07-26 11:37:20|15098.9|15096.9|15101|15099|15101.1|15099.1|15098.9|15096.9|55
1627299450000|2021-07-26 11:37:30|15101.1|15099.1|15101.6|15099.6|15101.8|15099.8|15100.8|15098.8|36
1627299460000|2021-07-26 11:37:40|15102|15100|15101.9|15099.9|15102.5|15100.5|15101|15099|74
1627299470000|2021-07-26 11:37:50|15102.3|15100.3|15102.9|15100.9|15103|15101|15101.9|15099.9|46
1627299480000|2021-07-26 11:38:00|15103|15101|15102.4|15100.4|15104.4|15102.4|15102.1|15100.1|93
1627299490000|2021-07-26 11:38:10|15102.5|15100.5|15101.9|15099.9|15103.1|15101.1|15101.5|15099.5|78
1627299500000|2021-07-26 11:38:20|15102|15100|15100|15098|15102|15100|15099.9|15097.9|43
1627299510000|2021-07-26 11:38:30|15099.9|15097.9|15101.9|15099.9|15101.9|15099.9|15099.5|15097.5|30
1627299520000|2021-07-26 11:38:40|15101.8|15099.8|15101.1|15099.1|15101.9|15099.9|15100.3|15098.3|38
1627299530000|2021-07-26 11:38:50|15101.4|15099.4|15101.3|15099.3|15102.1|15100.1|15100.6|15098.6|16
1627299540000|2021-07-26 11:39:00|15101.1|15099.1|15103.4|15101.4|15103.4|15101.4|15100.9|15098.9|17
1627299550000|2021-07-26 11:39:10|15103.5|15101.5|15104|15102|15104.4|15102.4|15103.1|15101.1|45
1627299560000|2021-07-26 11:39:20|15104.1|15102.1|15105.3|15103.3|15105.8|15103.8|15104|15102|102
1627299570000|2021-07-26 11:39:30|15105.4|15103.4|15105.3|15103.3|15105.4|15103.4|15104.6|15102.6|23
1627299580000|2021-07-26 11:39:40|15105.1|15103.1|15105.6|15103.6|15106.4|15104.4|15105.1|15103.1|46
1627299590000|2021-07-26 11:39:50|15105.8|15103.8|15105.5|15103.5|15106.9|15104.9|15105|15103|40
1627299600000|2021-07-26 11:40:00|15105.3|15103.3|15103.3|15101.3|15105.3|15103.3|15102.4|15100.4|57
1627299610000|2021-07-26 11:40:10|15103.4|15101.4|15103.4|15101.4|15103.6|15101.6|15102.1|15100.1|30
1627299620000|2021-07-26 11:40:20|15103.3|15101.3|15103.1|15101.1|15103.6|15101.6|15103.1|15101.1|6
1627299630000|2021-07-26 11:40:30|15102.9|15100.9|15102.6|15100.6|15103.5|15101.5|15102.6|15100.6|29
1627299640000|2021-07-26 11:40:40|15102.8|15100.8|15103.5|15101.5|15103.5|15101.5|15102.8|15100.8|17
1627299650000|2021-07-26 11:40:50|15103.4|15101.4|15104|15102|15104.4|15102.4|15103.1|15101.1|11
1627299660000|2021-07-26 11:41:00|15103.9|15101.9|15104.3|15102.3|15104.3|15102.3|15103|15101|38
1627299670000|2021-07-26 11:41:10|15104|15102|15103.4|15101.4|15104.3|15102.3|15102.8|15100.8|23
1627299680000|2021-07-26 11:41:20|15103.5|15101.5|15104|15102|15104.4|15102.4|15103.4|15101.4|50
1627299690000|2021-07-26 11:41:30|15104.1|15102.1|15103.3|15101.3|15104.1|15102.1|15103.3|15101.3|19
1627299700000|2021-07-26 11:41:40|15103.4|15101.4|15104.4|15102.4|15104.8|15102.8|15103.1|15101.1|10
1627299710000|2021-07-26 11:41:50|15104.1|15102.1|15104.4|15102.4|15104.4|15102.4|15104.1|15102.1|5
1627299720000|2021-07-26 11:42:00|15104.3|15102.3|15104.3|15102.3|15104.4|15102.4|15103.4|15101.4|19
1627299730000|2021-07-26 11:42:10|15104.1|15102.1|15104.1|15102.1|15105.9|15103.9|15103.9|15101.9|83
1627299740000|2021-07-26 11:42:20|15104|15102|15102.4|15100.4|15104.1|15102.1|15102.4|15100.4|43
1627299750000|2021-07-26 11:42:30|15102.5|15100.5|15102.6|15100.6|15102.9|15100.9|15102|15100|28
1627299760000|2021-07-26 11:42:40|15102.5|15100.5|15101.8|15099.8|15102.6|15100.6|15101.8|15099.8|30
1627299770000|2021-07-26 11:42:50|15101.9|15099.9|15101.9|15099.9|15102.3|15100.3|15101.6|15099.6|13
1627299780000|2021-07-26 11:43:00|15101.8|15099.8|15102.1|15100.1|15102.6|15100.6|15101.8|15099.8|12
1627299790000|2021-07-26 11:43:10|15102|15100|15101.6|15099.6|15102.1|15100.1|15101.4|15099.4|18
1627299800000|2021-07-26 11:43:20|15101.8|15099.8|15102.1|15100.1|15102.3|15100.3|15101.6|15099.6|4
1627299810000|2021-07-26 11:43:30|15102.3|15100.3|15102.3|15100.3|15102.4|15100.4|15101.4|15099.4|16
1627299820000|2021-07-26 11:43:40|15102.4|15100.4|15102.9|15100.9|15103|15101|15102.1|15100.1|14
1627299830000|2021-07-26 11:43:50|15103|15101|15102.9|15100.9|15103.1|15101.1|15102.3|15100.3|8
1627299840000|2021-07-26 11:44:00|15103|15101|15102.6|15100.6|15103.4|15101.4|15102.4|15100.4|13
1627299850000|2021-07-26 11:44:10|15102.5|15100.5|15102.6|15100.6|15102.9|15100.9|15102.5|15100.5|10
1627299860000|2021-07-26 11:44:20|15102.9|15100.9|15103.1|15101.1|15103.1|15101.1|15102.8|15100.8|3
1627299870000|2021-07-26 11:44:30|15102.6|15100.6|15102.5|15100.5|15103.1|15101.1|15102.1|15100.1|7
1627299880000|2021-07-26 11:44:40|15102.6|15100.6|15101.6|15099.6|15102.6|15100.6|15101.6|15099.6|8
1627299890000|2021-07-26 11:44:50|15101.5|15099.5|15101.3|15099.3|15101.8|15099.8|15101.1|15099.1|8
1627299900000|2021-07-26 11:45:00|15101.4|15099.4|15101.3|15099.3|15101.6|15099.6|15101|15099|17
1627299910000|2021-07-26 11:45:10|15101|15099|15101.9|15099.9|15102.4|15100.4|15101|15099|24
1627299920000|2021-07-26 11:45:20|15101.8|15099.8|15100.9|15098.9|15101.8|15099.8|15100.9|15098.9|6
1627299930000|2021-07-26 11:45:30|15101|15099|15100.9|15098.9|15101.4|15099.4|15100.5|15098.5|26
1627299940000|2021-07-26 11:45:40|15101|15099|15100|15098|15101.4|15099.4|15099.8|15097.8|23
1627299950000|2021-07-26 11:45:50|15099.9|15097.9|15100.1|15098.1|15100.1|15098.1|15099.9|15097.9|11
1627299960000|2021-07-26 11:46:00|15099.6|15097.6|15099.9|15097.9|15101.1|15099.1|15099.4|15097.4|46
1627299970000|2021-07-26 11:46:10|15100|15098|15099.9|15097.9|15100.1|15098.1|15099.4|15097.4|2
1627299980000|2021-07-26 11:46:20|15099.8|15097.8|15099.8|15097.8|15100.4|15098.4|15099.5|15097.5|9
1627299990000|2021-07-26 11:46:30|15099.6|15097.6|15099.5|15097.5|15100|15098|15099.4|15097.4|9
1627300000000|2021-07-26 11:46:40|15099.4|15097.4|15099.4|15097.4|15100|15098|15099.3|15097.3|23
1627300010000|2021-07-26 11:46:50|15099.3|15097.3|15099.4|15097.4|15099.5|15097.5|15099.1|15097.1|5
1627300020000|2021-07-26 11:47:00|15099.3|15097.3|15100|15098|15100|15098|15099.1|15097.1|27
1627300030000|2021-07-26 11:47:10|15099.9|15097.9|15100|15098|15100.3|15098.3|15099.6|15097.6|12
1627300040000|2021-07-26 11:47:20|15099.9|15097.9|15100|15098|15100.3|15098.3|15099.9|15097.9|8
1627300050000|2021-07-26 11:47:30|15099.9|15097.9|15099.4|15097.4|15099.9|15097.9|15099|15097|17
1627300060000|2021-07-26 11:47:40|15099.6|15097.6|15099.4|15097.4|15099.6|15097.6|15099|15097|8
1627300070000|2021-07-26 11:47:50|15098.6|15096.6|15098.9|15096.9|15099.3|15097.3|15098.3|15096.3|30
1627300080000|2021-07-26 11:48:00|15099.1|15097.1|15098.9|15096.9|15099.8|15097.8|15098.5|15096.5|19
1627300090000|2021-07-26 11:48:10|15099|15097|15098.6|15096.6|15099.1|15097.1|15098.4|15096.4|13
1627300100000|2021-07-26 11:48:20|15098.8|15096.8|15098.5|15096.5|15099|15097|15098.5|15096.5|2
1627300110000|2021-07-26 11:48:30|15098.9|15096.9|15099.4|15097.4|15099.5|15097.5|15098.6|15096.6|12
1627300120000|2021-07-26 11:48:40|15099.3|15097.3|15099.4|15097.4|15099.4|15097.4|15099|15097|1
1627300130000|2021-07-26 11:48:50|15099.5|15097.5|15099.9|15097.9|15099.9|15097.9|15099.5|15097.5|40
1627300140000|2021-07-26 11:49:00|15100|15098|15099.6|15097.6|15100|15098|15098.9|15096.9|21
1627300150000|2021-07-26 11:49:10|15099.5|15097.5|15098.4|15096.4|15099.6|15097.6|15098.4|15096.4|12
1627300160000|2021-07-26 11:49:20|15098.3|15096.3|15098.3|15096.3|15098.4|15096.4|15098.1|15096.1|2
1627300170000|2021-07-26 11:49:30|15098.5|15096.5|15099.1|15097.1|15099.1|15097.1|15098.4|15096.4|3
1627300180000|2021-07-26 11:49:40|15099|15097|15099.1|15097.1|15099.1|15097.1|15099|15097|3
1627300190000|2021-07-26 11:49:50|15099|15097|15099.1|15097.1|15099.3|15097.3|15098.9|15096.9|3
1627300200000|2021-07-26 11:50:00|15099.6|15097.6|15099.9|15097.9|15100.9|15098.9|15099.3|15097.3|57
1627300210000|2021-07-26 11:50:10|15100|15098|15098.8|15096.8|15100|15098|15098.6|15096.6|4
1627300220000|2021-07-26 11:50:20|15098.6|15096.6|15097.6|15095.6|15099|15097|15097.6|15095.6|33
1627300230000|2021-07-26 11:50:30|15097.8|15095.8|15098.1|15096.1|15098.1|15096.1|15097.6|15095.6|11
1627300240000|2021-07-26 11:50:40|15098.3|15096.3|15098.1|15096.1|15098.4|15096.4|15098.1|15096.1|5
1627300250000|2021-07-26 11:50:50|15098|15096|15097.6|15095.6|15098.1|15096.1|15097.5|15095.5|5
1627300260000|2021-07-26 11:51:00|15097.5|15095.5|15097.6|15095.6|15097.6|15095.6|15097.4|15095.4|5
1627300270000|2021-07-26 11:51:10|15097.5|15095.5|15097.5|15095.5|15097.5|15095.5|15097.5|15095.5|2
1627300280000|2021-07-26 11:51:20|15097.4|15095.4|15096.4|15094.4|15097.4|15095.4|15096.3|15094.3|38
1627300290000|2021-07-26 11:51:30|15096.3|15094.3|15096.6|15094.6|15097|15095|15095.9|15093.9|23
1627300300000|2021-07-26 11:51:40|15096.8|15094.8|15096.4|15094.4|15096.8|15094.8|15095.9|15093.9|14
1627300310000|2021-07-26 11:51:50|15096.5|15094.5|15096.1|15094.1|15096.6|15094.6|15096.1|15094.1|4
1627300320000|2021-07-26 11:52:00|15096|15094|15095.9|15093.9|15096.5|15094.5|15095.8|15093.8|25
1627300330000|2021-07-26 11:52:10|15096|15094|15095.9|15093.9|15096.1|15094.1|15095.5|15093.5|19
1627300340000|2021-07-26 11:52:20|15095.8|15093.8|15095.6|15093.6|15095.8|15093.8|15095.4|15093.4|14
1627300350000|2021-07-26 11:52:30|15095.8|15093.8|15095.5|15093.5|15095.8|15093.8|15095.3|15093.3|14
1627300360000|2021-07-26 11:52:40|15095.4|15093.4|15095.5|15093.5|15095.5|15093.5|15094.8|15092.8|19
1627300370000|2021-07-26 11:52:50|15095.4|15093.4|15096.5|15094.5|15096.6|15094.6|15095.4|15093.4|21
1627300380000|2021-07-26 11:53:00|15096.4|15094.4|15094.6|15092.6|15096.4|15094.4|15094.1|15092.1|37
1627300390000|2021-07-26 11:53:10|15094.8|15092.8|15094.9|15092.9|15095.9|15093.9|15094.5|15092.5|13
1627300400000|2021-07-26 11:53:20|15095|15093|15095.6|15093.6|15095.8|15093.8|15094.4|15092.4|14
1627300410000|2021-07-26 11:53:30|15095.5|15093.5|15095.5|15093.5|15095.8|15093.8|15095.1|15093.1|11
1627300420000|2021-07-26 11:53:40|15095.6|15093.6|15096.4|15094.4|15096.4|15094.4|15095.6|15093.6|11
1627300430000|2021-07-26 11:53:50|15096.5|15094.5|15096.4|15094.4|15096.5|15094.5|15095.9|15093.9|12
1627300440000|2021-07-26 11:54:00|15096.3|15094.3|15096.6|15094.6|15097.4|15095.4|15096.3|15094.3|19
1627300450000|2021-07-26 11:54:10|15096.5|15094.5|15095.6|15093.6|15096.5|15094.5|15094.9|15092.9|30
1627300460000|2021-07-26 11:54:20|15095.8|15093.8|15094.6|15092.6|15095.8|15093.8|15094.1|15092.1|11
1627300470000|2021-07-26 11:54:30|15094.8|15092.8|15093.4|15091.4|15094.9|15092.9|15093.4|15091.4|41
1627300480000|2021-07-26 11:54:40|15093.3|15091.3|15092.5|15090.5|15093.5|15091.5|15092.5|15090.5|19
1627300490000|2021-07-26 11:54:50|15092.6|15090.6|15091.9|15089.9|15092.9|15090.9|15091.5|15089.5|18
1627300500000|2021-07-26 11:55:00|15091.6|15089.6|15092.1|15090.1|15092.1|15090.1|15091.3|15089.3|33
1627300510000|2021-07-26 11:55:10|15092|15090|15091.5|15089.5|15092.1|15090.1|15091|15089|10
1627300520000|2021-07-26 11:55:20|15091.6|15089.6|15092.1|15090.1|15092.4|15090.4|15091.3|15089.3|21
1627300530000|2021-07-26 11:55:30|15092|15090|15092.3|15090.3|15092.5|15090.5|15092|15090|23
1627300540000|2021-07-26 11:55:40|15092.4|15090.4|15091.9|15089.9|15092.8|15090.8|15091.5|15089.5|16
1627300550000|2021-07-26 11:55:50|15092|15090|15093.4|15091.4|15093.6|15091.6|15091.9|15089.9|12
1627300560000|2021-07-26 11:56:00|15093.3|15091.3|15092.8|15090.8|15093.5|15091.5|15092.8|15090.8|14
1627300570000|2021-07-26 11:56:10|15092.9|15090.9|15092.9|15090.9|15093.4|15091.4|15092.8|15090.8|12
1627300580000|2021-07-26 11:56:20|15093|15091|15094.4|15092.4|15094.8|15092.8|15093|15091|17
1627300590000|2021-07-26 11:56:30|15094.6|15092.6|15095.5|15093.5|15095.5|15093.5|15094.5|15092.5|25
1627300600000|2021-07-26 11:56:40|15095.3|15093.3|15095.6|15093.6|15095.8|15093.8|15095|15093|23
1627300610000|2021-07-26 11:56:50|15095.8|15093.8|15095.8|15093.8|15096|15094|15095.4|15093.4|15
1627300620000|2021-07-26 11:57:00|15095.6|15093.6|15095.5|15093.5|15095.9|15093.9|15095.1|15093.1|18
1627300630000|2021-07-26 11:57:10|15095.4|15093.4|15095.3|15093.3|15095.9|15093.9|15095.3|15093.3|8
1627300640000|2021-07-26 11:57:20|15095.4|15093.4|15095.8|15093.8|15096.3|15094.3|15095.4|15093.4|11
1627300650000|2021-07-26 11:57:30|15095.9|15093.9|15094.9|15092.9|15096|15094|15094.9|15092.9|16
1627300660000|2021-07-26 11:57:40|15095.1|15093.1|15094.4|15092.4|15095.1|15093.1|15094.4|15092.4|14
1627300670000|2021-07-26 11:57:50|15093.9|15091.9|15094.6|15092.6|15094.8|15092.8|15093.9|15091.9|5
1627300680000|2021-07-26 11:58:00|15094.4|15092.4|15095.1|15093.1|15095.1|15093.1|15094.3|15092.3|7
1627300690000|2021-07-26 11:58:10|15095.3|15093.3|15094.4|15092.4|15095.3|15093.3|15094.3|15092.3|1
1627300700000|2021-07-26 11:58:20|15094.5|15092.5|15095.1|15093.1|15095.1|15093.1|15094.5|15092.5|1
1627300710000|2021-07-26 11:58:30|15095|15093|15094.3|15092.3|15095|15093|15094.3|15092.3|6
1627300720000|2021-07-26 11:58:40|15094.4|15092.4|15094.6|15092.6|15094.6|15092.6|15094.3|15092.3|3
1627300730000|2021-07-26 11:58:50|15094.8|15092.8|15094.6|15092.6|15095.1|15093.1|15094.4|15092.4|6
1627300740000|2021-07-26 11:59:00|15094.8|15092.8|15094.6|15092.6|15095.1|15093.1|15094.5|15092.5|10
1627300750000|2021-07-26 11:59:10|15094.8|15092.8|15094.6|15092.6|15094.9|15092.9|15094.6|15092.6|1
1627300760000|2021-07-26 11:59:20|15094.4|15092.4|15094.1|15092.1|15094.8|15092.8|15094.1|15092.1|15
1627300770000|2021-07-26 11:59:30|15093.8|15091.8|15094|15092|15094.1|15092.1|15093.4|15091.4|16
1627300780000|2021-07-26 11:59:40|15093.9|15091.9|15092.4|15090.4|15093.9|15091.9|15092.4|15090.4|18
1627300790000|2021-07-26 11:59:50|15092.5|15090.5|15093.9|15091.9|15094|15092|15092.5|15090.5|21
1627300800000|2021-07-26 12:00:00|15094|15092|15088.6|15086.6|15094.3|15092.3|15088.4|15086.4|162
1627300810000|2021-07-26 12:00:10|15088.4|15086.4|15089.6|15087.6|15090.1|15088.1|15087.6|15085.6|54
1627300820000|2021-07-26 12:00:20|15088.9|15086.9|15087.8|15085.8|15089|15087|15087.4|15085.4|71
1627300830000|2021-07-26 12:00:30|15087.9|15085.9|15087.6|15085.6|15088.3|15086.3|15086.3|15084.3|90
1627300840000|2021-07-26 12:00:40|15087.5|15085.5|15092.3|15090.3|15092.3|15090.3|15087.4|15085.4|67
1627300850000|2021-07-26 12:00:50|15092.1|15090.1|15091.4|15089.4|15092.4|15090.4|15091.3|15089.3|30
1627300860000|2021-07-26 12:01:00|15091.3|15089.3|15091.1|15089.1|15093|15091|15091.1|15089.1|14
1627300870000|2021-07-26 12:01:10|15091|15089|15091.1|15089.1|15091.3|15089.3|15090.3|15088.3|15
1627300880000|2021-07-26 12:01:20|15091|15089|15092.4|15090.4|15092.5|15090.5|15090.8|15088.8|13
1627300890000|2021-07-26 12:01:30|15092.3|15090.3|15092.6|15090.6|15092.9|15090.9|15092|15090|16
1627300900000|2021-07-26 12:01:40|15092.5|15090.5|15091.1|15089.1|15093|15091|15090.8|15088.8|25
1627300910000|2021-07-26 12:01:50|15091|15089|15091.3|15089.3|15091.5|15089.5|15090.6|15088.6|5
1627300920000|2021-07-26 12:02:00|15091|15089|15091.1|15089.1|15091.3|15089.3|15090.8|15088.8|4
1627300930000|2021-07-26 12:02:10|15091.3|15089.3|15093.5|15091.5|15093.5|15091.5|15091.1|15089.1|57
1627300940000|2021-07-26 12:02:20|15093.6|15091.6|15092.1|15090.1|15093.6|15091.6|15091.6|15089.6|26
1627300950000|2021-07-26 12:02:30|15091.9|15089.9|15091.8|15089.8|15091.9|15089.9|15090.8|15088.8|7
1627300960000|2021-07-26 12:02:40|15091.9|15089.9|15092.3|15090.3|15092.4|15090.4|15091.3|15089.3|10
1627300970000|2021-07-26 12:02:50|15092.4|15090.4|15091.3|15089.3|15092.4|15090.4|15091.1|15089.1|14
1627300980000|2021-07-26 12:03:00|15091.4|15089.4|15092.4|15090.4|15092.5|15090.5|15091.3|15089.3|61
1627300990000|2021-07-26 12:03:10|15092.5|15090.5|15091.6|15089.6|15092.5|15090.5|15091.3|15089.3|8
1627301000000|2021-07-26 12:03:20|15091.8|15089.8|15091.8|15089.8|15091.9|15089.9|15091.3|15089.3|5
1627301010000|2021-07-26 12:03:30|15091.9|15089.9|15091.3|15089.3|15091.9|15089.9|15091|15089|8
1627301020000|2021-07-26 12:03:40|15091.4|15089.4|15090.9|15088.9|15091.8|15089.8|15090.6|15088.6|17
1627301030000|2021-07-26 12:03:50|15090.8|15088.8|15091.6|15089.6|15091.6|15089.6|15090.6|15088.6|5
1627301040000|2021-07-26 12:04:00|15091.8|15089.8|15092.6|15090.6|15092.9|15090.9|15091|15089|15
1627301050000|2021-07-26 12:04:10|15092.8|15090.8|15093.1|15091.1|15093.5|15091.5|15092.3|15090.3|23
1627301060000|2021-07-26 12:04:20|15093.3|15091.3|15093.4|15091.4|15093.5|15091.5|15093|15091|19
1627301070000|2021-07-26 12:04:30|15093.3|15091.3|15095.4|15093.4|15095.4|15093.4|15093|15091|113
1627301080000|2021-07-26 12:04:40|15095.3|15093.3|15094.9|15092.9|15095.8|15093.8|15094.8|15092.8|17
1627301090000|2021-07-26 12:04:50|15095|15093|15095.1|15093.1|15096.1|15094.1|15094.5|15092.5|20
1627301100000|2021-07-26 12:05:00|15095.3|15093.3|15094.9|15092.9|15095.9|15093.9|15094.9|15092.9|32
1627301110000|2021-07-26 12:05:10|15095|15093|15093.9|15091.9|15095.3|15093.3|15093.6|15091.6|10
1627301120000|2021-07-26 12:05:20|15093.8|15091.8|15093.5|15091.5|15093.8|15091.8|15092.8|15090.8|45
1627301130000|2021-07-26 12:05:30|15093.8|15091.8|15094.3|15092.3|15094.3|15092.3|15093.4|15091.4|18
1627301140000|2021-07-26 12:05:40|15094.1|15092.1|15093.9|15091.9|15094.9|15092.9|15093.9|15091.9|18
1627301150000|2021-07-26 12:05:50|15093.8|15091.8|15094.3|15092.3|15094.4|15092.4|15093.5|15091.5|13
1627301160000|2021-07-26 12:06:00|15094.4|15092.4|15094.5|15092.5|15095.1|15093.1|15094.3|15092.3|10
1627301170000|2021-07-26 12:06:10|15094.6|15092.6|15093.1|15091.1|15094.9|15092.9|15092.8|15090.8|27
1627301180000|2021-07-26 12:06:20|15093.3|15091.3|15093.4|15091.4|15093.5|15091.5|15092.9|15090.9|7
1627301190000|2021-07-26 12:06:30|15093.3|15091.3|15093.3|15091.3|15093.6|15091.6|15093|15091|4
1627301200000|2021-07-26 12:06:40|15093.1|15091.1|15093|15091|15093.1|15091.1|15092.9|15090.9|3
1627301210000|2021-07-26 12:06:50|15092.9|15090.9|15091.9|15089.9|15093.1|15091.1|15091.9|15089.9|46
1627301220000|2021-07-26 12:07:00|15091.8|15089.8|15089.1|15087.1|15091.8|15089.8|15089|15087|60
1627301230000|2021-07-26 12:07:10|15089.3|15087.3|15091.6|15089.6|15091.6|15089.6|15089.3|15087.3|31
1627301240000|2021-07-26 12:07:20|15091.5|15089.5|15091.4|15089.4|15091.5|15089.5|15090.9|15088.9|13
1627301250000|2021-07-26 12:07:30|15091.5|15089.5|15092.9|15090.9|15093|15091|15091.5|15089.5|14
1627301260000|2021-07-26 12:07:40|15092.8|15090.8|15093.4|15091.4|15093.4|15091.4|15092.4|15090.4|15
1627301270000|2021-07-26 12:07:50|15093.5|15091.5|15095.1|15093.1|15095.4|15093.4|15092.8|15090.8|69
1627301280000|2021-07-26 12:08:00|15095.3|15093.3|15095.8|15093.8|15096.1|15094.1|15095.1|15093.1|43
1627301290000|2021-07-26 12:08:10|15096|15094|15097.8|15095.8|15098.1|15096.1|15095.6|15093.6|68
1627301300000|2021-07-26 12:08:20|15097.6|15095.6|15098.3|15096.3|15098.6|15096.6|15097.6|15095.6|22
1627301310000|2021-07-26 12:08:30|15098.1|15096.1|15098.8|15096.8|15098.9|15096.9|15098|15096|17
1627301320000|2021-07-26 12:08:40|15098.9|15096.9|15097.9|15095.9|15098.9|15096.9|15097.9|15095.9|14
1627301330000|2021-07-26 12:08:50|15097.8|15095.8|15097.1|15095.1|15097.8|15095.8|15097.1|15095.1|17
1627301340000|2021-07-26 12:09:00|15097.5|15095.5|15096.4|15094.4|15097.5|15095.5|15095.9|15093.9|15
1627301350000|2021-07-26 12:09:10|15096.3|15094.3|15094.4|15092.4|15096.3|15094.3|15094.4|15092.4|18
1627301360000|2021-07-26 12:09:20|15094.3|15092.3|15094.1|15092.1|15094.6|15092.6|15093.5|15091.5|17
1627301370000|2021-07-26 12:09:30|15094.4|15092.4|15095|15093|15095.3|15093.3|15094.4|15092.4|5
1627301380000|2021-07-26 12:09:40|15094.8|15092.8|15094.6|15092.6|15094.8|15092.8|15094|15092|15
1627301390000|2021-07-26 12:09:50|15094.5|15092.5|15093.4|15091.4|15094.5|15092.5|15092.9|15090.9|20
1627301400000|2021-07-26 12:10:00|15093.3|15091.3|15092.9|15090.9|15093.4|15091.4|15092.4|15090.4|38
1627301410000|2021-07-26 12:10:10|15092.8|15090.8|15093.5|15091.5|15093.8|15091.8|15092.6|15090.6|9
1627301420000|2021-07-26 12:10:20|15093.4|15091.4|15094.5|15092.5|15095.1|15093.1|15093.3|15091.3|22
1627301430000|2021-07-26 12:10:30|15094.6|15092.6|15095|15093|15095.5|15093.5|15094.4|15092.4|10
1627301440000|2021-07-26 12:10:40|15094.9|15092.9|15094.6|15092.6|15095|15093|15094.6|15092.6|5
1627301450000|2021-07-26 12:10:50|15094.5|15092.5|15096.3|15094.3|15096.3|15094.3|15093.8|15091.8|26
1627301460000|2021-07-26 12:11:00|15096.4|15094.4|15094.9|15092.9|15096.6|15094.6|15094.5|15092.5|20
1627301470000|2021-07-26 12:11:10|15094.8|15092.8|15094.4|15092.4|15094.8|15092.8|15094.1|15092.1|7
1627301480000|2021-07-26 12:11:20|15094.5|15092.5|15095.1|15093.1|15095.5|15093.5|15094.1|15092.1|8
1627301490000|2021-07-26 12:11:30|15095.3|15093.3|15094.5|15092.5|15095.4|15093.4|15094.5|15092.5|9
1627301500000|2021-07-26 12:11:40|15094.8|15092.8|15095.4|15093.4|15095.8|15093.8|15094.8|15092.8|17
1627301510000|2021-07-26 12:11:50|15095.3|15093.3|15094.5|15092.5|15095.6|15093.6|15094.5|15092.5|16
1627301520000|2021-07-26 12:12:00|15094.4|15092.4|15095.8|15093.8|15096.1|15094.1|15094.4|15092.4|15
1627301530000|2021-07-26 12:12:10|15095.6|15093.6|15094.9|15092.9|15096.1|15094.1|15094.6|15092.6|8
1627301540000|2021-07-26 12:12:20|15095|15093|15095.6|15093.6|15095.8|15093.8|15095|15093|0
1627301550000|2021-07-26 12:12:30|15095.5|15093.5|15095.4|15093.4|15095.5|15093.5|15094.9|15092.9|8
1627301560000|2021-07-26 12:12:40|15095.3|15093.3|15094.5|15092.5|15095.4|15093.4|15094|15092|15
1627301570000|2021-07-26 12:12:50|15094.4|15092.4|15093.5|15091.5|15094.4|15092.4|15093.4|15091.4|15
1627301580000|2021-07-26 12:13:00|15093.4|15091.4|15094.5|15092.5|15094.6|15092.6|15093.4|15091.4|16
1627301590000|2021-07-26 12:13:10|15094.3|15092.3|15094.1|15092.1|15094.3|15092.3|15093.9|15091.9|4
1627301600000|2021-07-26 12:13:20|15094|15092|15093.8|15091.8|15094.4|15092.4|15093.6|15091.6|5
1627301610000|2021-07-26 12:13:30|15093.9|15091.9|15093.9|15091.9|15094.3|15092.3|15093.5|15091.5|14
1627301620000|2021-07-26 12:13:40|15094|15092|15093.4|15091.4|15094|15092|15093.4|15091.4|8
1627301630000|2021-07-26 12:13:50|15093.3|15091.3|15093.5|15091.5|15094.1|15092.1|15093.1|15091.1|16
1627301640000|2021-07-26 12:14:00|15093.4|15091.4|15091.6|15089.6|15093.4|15091.4|15091.3|15089.3|39
1627301650000|2021-07-26 12:14:10|15091.5|15089.5|15090.8|15088.8|15091.9|15089.9|15090.8|15088.8|13
1627301660000|2021-07-26 12:14:20|15091.1|15089.1|15091.4|15089.4|15091.6|15089.6|15090.9|15088.9|15
1627301670000|2021-07-26 12:14:30|15091.5|15089.5|15092.1|15090.1|15092.1|15090.1|15091.4|15089.4|7
1627301680000|2021-07-26 12:14:40|15092.4|15090.4|15092.5|15090.5|15092.9|15090.9|15092|15090|8
1627301690000|2021-07-26 12:14:50|15092.8|15090.8|15092.8|15090.8|15093.1|15091.1|15092.3|15090.3|9
1627301700000|2021-07-26 12:15:00|15092.5|15090.5|15092.4|15090.4|15092.5|15090.5|15091.6|15089.6|6
1627301710000|2021-07-26 12:15:10|15092.3|15090.3|15092.4|15090.4|15092.9|15090.9|15092|15090|7
1627301720000|2021-07-26 12:15:20|15092.3|15090.3|15091.9|15089.9|15092.5|15090.5|15090.1|15088.1|217
1627301730000|2021-07-26 12:15:30|15091.8|15089.8|15090.8|15088.8|15091.9|15089.9|15090.8|15088.8|4
1627301740000|2021-07-26 12:15:40|15090.6|15088.6|15090.6|15088.6|15091.4|15089.4|15090.5|15088.5|7
1627301750000|2021-07-26 12:15:50|15090.5|15088.5|15089.4|15087.4|15091|15089|15089.3|15087.3|19
1627301760000|2021-07-26 12:16:00|15089|15087|15089.1|15087.1|15090.3|15088.3|15088.9|15086.9|21
1627301770000|2021-07-26 12:16:10|15089.5|15087.5|15090.1|15088.1|15090.1|15088.1|15089.1|15087.1|18
1627301780000|2021-07-26 12:16:20|15090.4|15088.4|15090.1|15088.1|15091|15089|15090|15088|14
1627301790000|2021-07-26 12:16:30|15090.3|15088.3|15089.9|15087.9|15090.3|15088.3|15088|15086|48
1627301800000|2021-07-26 12:16:40|15090|15088|15089.4|15087.4|15090.5|15088.5|15089.4|15087.4|9
1627301810000|2021-07-26 12:16:50|15089.5|15087.5|15090.1|15088.1|15090.4|15088.4|15089.3|15087.3|11
1627301820000|2021-07-26 12:17:00|15090.3|15088.3|15090.1|15088.1|15090.4|15088.4|15090.1|15088.1|5
1627301830000|2021-07-26 12:17:10|15090.3|15088.3|15090.9|15088.9|15091.4|15089.4|15090.3|15088.3|4
1627301840000|2021-07-26 12:17:20|15091|15089|15090.6|15088.6|15091.6|15089.6|15090.4|15088.4|10
1627301850000|2021-07-26 12:17:30|15090.8|15088.8|15090.6|15088.6|15090.8|15088.8|15090.6|15088.6|3
1627301860000|2021-07-26 12:17:40|15090.8|15088.8|15090.9|15088.9|15091.4|15089.4|15090.8|15088.8|17
1627301870000|2021-07-26 12:17:50|15091.3|15089.3|15090.9|15088.9|15091.4|15089.4|15090.6|15088.6|20
1627301880000|2021-07-26 12:18:00|15091|15089|15090.9|15088.9|15091|15089|15089.9|15087.9|23
1627301890000|2021-07-26 12:18:10|15091|15089|15090.1|15088.1|15091|15089|15090.1|15088.1|6
1627301900000|2021-07-26 12:18:20|15089.5|15087.5|15088|15086|15089.5|15087.5|15087.9|15085.9|62
1627301910000|2021-07-26 12:18:30|15088.1|15086.1|15087|15085|15088.1|15086.1|15086.1|15084.1|47
1627301920000|2021-07-26 12:18:40|15087.1|15085.1|15087.4|15085.4|15087.5|15085.5|15085.4|15083.4|63
1627301930000|2021-07-26 12:18:50|15087.3|15085.3|15086.1|15084.1|15087.3|15085.3|15085.4|15083.4|29
1627301940000|2021-07-26 12:19:00|15086|15084|15085.9|15083.9|15086.3|15084.3|15085.5|15083.5|16
1627301950000|2021-07-26 12:19:10|15086|15084|15085.8|15083.8|15086.8|15084.8|15085.6|15083.6|37
1627301960000|2021-07-26 12:19:20|15085.6|15083.6|15086.6|15084.6|15086.8|15084.8|15084.9|15082.9|27
1627301970000|2021-07-26 12:19:30|15086.5|15084.5|15086.8|15084.8|15087|15085|15086.4|15084.4|15
1627301980000|2021-07-26 12:19:40|15086.6|15084.6|15086.8|15084.8|15086.9|15084.9|15086.3|15084.3|7
1627301990000|2021-07-26 12:19:50|15086.6|15084.6|15086.4|15084.4|15086.8|15084.8|15086|15084|8
1627302000000|2021-07-26 12:20:00|15086.1|15084.1|15085.8|15083.8|15086.4|15084.4|15085.5|15083.5|25
1627302010000|2021-07-26 12:20:10|15085.6|15083.6|15086.1|15084.1|15086.6|15084.6|15085.5|15083.5|27
1627302020000|2021-07-26 12:20:20|15086|15084|15085.6|15083.6|15086.5|15084.5|15085.6|15083.6|11
1627302030000|2021-07-26 12:20:30|15085.8|15083.8|15085.1|15083.1|15085.9|15083.9|15085|15083|12
1627302040000|2021-07-26 12:20:40|15085.3|15083.3|15087.1|15085.1|15087.5|15085.5|15085.3|15083.3|50
1627302050000|2021-07-26 12:20:50|15087.3|15085.3|15086|15084|15087.3|15085.3|15086|15084|14
1627302060000|2021-07-26 12:21:00|15086.1|15084.1|15087.9|15085.9|15087.9|15085.9|15085.4|15083.4|25
1627302070000|2021-07-26 12:21:10|15088|15086|15088.1|15086.1|15088.4|15086.4|15087.9|15085.9|16
1627302080000|2021-07-26 12:21:20|15088.5|15086.5|15089.6|15087.6|15089.8|15087.8|15088.4|15086.4|26
1627302090000|2021-07-26 12:21:30|15089.5|15087.5|15090.3|15088.3|15090.8|15088.8|15089.4|15087.4|34
1627302100000|2021-07-26 12:21:40|15090.1|15088.1|15090.8|15088.8|15090.8|15088.8|15090.1|15088.1|13
1627302110000|2021-07-26 12:21:50|15091|15089|15089.4|15087.4|15091.1|15089.1|15089.1|15087.1|9
1627302120000|2021-07-26 12:22:00|15089.5|15087.5|15089|15087|15089.5|15087.5|15088.1|15086.1|8
1627302130000|2021-07-26 12:22:10|15089.1|15087.1|15088.8|15086.8|15089.1|15087.1|15088.8|15086.8|2
1627302140000|2021-07-26 12:22:20|15088.9|15086.9|15088.1|15086.1|15089.4|15087.4|15088|15086|0
1627302150000|2021-07-26 12:22:30|15088|15086|15087.9|15085.9|15088.5|15086.5|15087.4|15085.4|10
1627302160000|2021-07-26 12:22:40|15088.3|15086.3|15088.4|15086.4|15088.4|15086.4|15087.4|15085.4|11
1627302170000|2021-07-26 12:22:50|15088.3|15086.3|15089|15087|15089.1|15087.1|15088|15086|8
1627302180000|2021-07-26 12:23:00|15089.6|15087.6|15091.9|15089.9|15092.1|15090.1|15089|15087|70
1627302190000|2021-07-26 12:23:10|15092|15090|15092.1|15090.1|15092.3|15090.3|15091.4|15089.4|18
1627302200000|2021-07-26 12:23:20|15092|15090|15092.8|15090.8|15093.1|15091.1|15091.4|15089.4|30
1627302210000|2021-07-26 12:23:30|15092.9|15090.9|15092.1|15090.1|15092.9|15090.9|15092.1|15090.1|13
1627302220000|2021-07-26 12:23:40|15091.8|15089.8|15091.3|15089.3|15091.9|15089.9|15091|15089|9
1627302230000|2021-07-26 12:23:50|15091.1|15089.1|15091.6|15089.6|15092|15090|15090.9|15088.9|8
1627302240000|2021-07-26 12:24:00|15091.5|15089.5|15090.4|15088.4|15091.8|15089.8|15090.4|15088.4|20
1627302250000|2021-07-26 12:24:10|15090.5|15088.5|15091.3|15089.3|15091.3|15089.3|15090.4|15088.4|22
1627302260000|2021-07-26 12:24:20|15091.1|15089.1|15091.8|15089.8|15091.8|15089.8|15090.8|15088.8|2
1627302270000|2021-07-26 12:24:30|15091.9|15089.9|15090.6|15088.6|15091.9|15089.9|15090.5|15088.5|7
1627302280000|2021-07-26 12:24:40|15090.8|15088.8|15090.5|15088.5|15090.9|15088.9|15090|15088|10
1627302290000|2021-07-26 12:24:50|15090.6|15088.6|15090.1|15088.1|15090.8|15088.8|15090.1|15088.1|14
1627302300000|2021-07-26 12:25:00|15090|15088|15087.8|15085.8|15090|15088|15087.5|15085.5|52
1627302310000|2021-07-26 12:25:10|15088|15086|15088.6|15086.6|15089|15087|15088|15086|12
1627302320000|2021-07-26 12:25:20|15088.8|15086.8|15087.5|15085.5|15088.8|15086.8|15087.3|15085.3|20
1627302330000|2021-07-26 12:25:30|15087.4|15085.4|15084.9|15082.9|15087.5|15085.5|15084.9|15082.9|88
1627302340000|2021-07-26 12:25:40|15085.1|15083.1|15084.9|15082.9|15085.3|15083.3|15083.8|15081.8|64
1627302350000|2021-07-26 12:25:50|15084.8|15082.8|15085.1|15083.1|15085.6|15083.6|15084.4|15082.4|172
1627302360000|2021-07-26 12:26:00|15085.3|15083.3|15084.9|15082.9|15085.6|15083.6|15084.4|15082.4|21
1627302370000|2021-07-26 12:26:10|15085|15083|15086.9|15084.9|15086.9|15084.9|15085|15083|22
1627302380000|2021-07-26 12:26:20|15086.8|15084.8|15087.4|15085.4|15087.5|15085.5|15086.6|15084.6|11
1627302390000|2021-07-26 12:26:30|15087.5|15085.5|15086.6|15084.6|15087.6|15085.6|15086.6|15084.6|7
1627302400000|2021-07-26 12:26:40|15086.1|15084.1|15086.1|15084.1|15086.9|15084.9|15085.5|15083.5|21
1627302410000|2021-07-26 12:26:50|15086.3|15084.3|15086.1|15084.1|15086.9|15084.9|15085.6|15083.6|13
1627302420000|2021-07-26 12:27:00|15086|15084|15083|15081|15086.1|15084.1|15081.5|15079.5|202
1627302430000|2021-07-26 12:27:10|15082.9|15080.9|15083.4|15081.4|15083.5|15081.5|15082.4|15080.4|17
1627302440000|2021-07-26 12:27:20|15083.5|15081.5|15084.1|15082.1|15084.1|15082.1|15082.8|15080.8|21
1627302450000|2021-07-26 12:27:30|15084.4|15082.4|15083.9|15081.9|15084.4|15082.4|15083.4|15081.4|11
1627302460000|2021-07-26 12:27:40|15083.8|15081.8|15083.1|15081.1|15083.8|15081.8|15082.9|15080.9|21
1627302470000|2021-07-26 12:27:50|15083.3|15081.3|15083.5|15081.5|15083.8|15081.8|15083.3|15081.3|12
1627302480000|2021-07-26 12:28:00|15083.6|15081.6|15083.4|15081.4|15083.8|15081.8|15081.9|15079.9|34
1627302490000|2021-07-26 12:28:10|15083.3|15081.3|15083|15081|15083.3|15081.3|15082.1|15080.1|29
1627302500000|2021-07-26 12:28:20|15083.1|15081.1|15082.5|15080.5|15083.1|15081.1|15082.4|15080.4|12
1627302510000|2021-07-26 12:28:30|15082.4|15080.4|15080.4|15078.4|15082.4|15080.4|15080.4|15078.4|70
1627302520000|2021-07-26 12:28:40|15080.5|15078.5|15081.1|15079.1|15081.3|15079.3|15080.3|15078.3|15
1627302530000|2021-07-26 12:28:50|15081|15079|15081.1|15079.1|15082.3|15080.3|15081|15079|14
1627302540000|2021-07-26 12:29:00|15081|15079|15081|15079|15081.6|15079.6|15081|15079|17
1627302550000|2021-07-26 12:29:10|15081.5|15079.5|15081.8|15079.8|15081.9|15079.9|15081|15079|22
1627302560000|2021-07-26 12:29:20|15081.4|15079.4|15080.9|15078.9|15081.4|15079.4|15080.5|15078.5|25
1627302570000|2021-07-26 12:29:30|15081.1|15079.1|15079.9|15077.9|15081.3|15079.3|15079.9|15077.9|25
1627302580000|2021-07-26 12:29:40|15080|15078|15079|15077|15080|15078|15078.4|15076.4|70
1627302590000|2021-07-26 12:29:50|15079.1|15077.1|15079.4|15077.4|15079.9|15077.9|15078.5|15076.5|57
1627302600000|2021-07-26 12:30:00|15079.3|15077.3|15080.8|15078.8|15081|15079|15079|15077|45
1627302610000|2021-07-26 12:30:10|15080.9|15078.9|15079.1|15077.1|15081|15079|15079|15077|69
1627302620000|2021-07-26 12:30:20|15079.5|15077.5|15079|15077|15079.8|15077.8|15078.6|15076.6|22
1627302630000|2021-07-26 12:30:30|15078.9|15076.9|15078.4|15076.4|15079.1|15077.1|15077.5|15075.5|28
1627302640000|2021-07-26 12:30:40|15078.3|15076.3|15077.1|15075.1|15078.8|15076.8|15077.1|15075.1|35
1627302650000|2021-07-26 12:30:50|15077.3|15075.3|15077.9|15075.9|15078.3|15076.3|15077.3|15075.3|34
1627302660000|2021-07-26 12:31:00|15077.8|15075.8|15079.1|15077.1|15079.3|15077.3|15077.5|15075.5|26
1627302670000|2021-07-26 12:31:10|15079|15077|15078.6|15076.6|15079.5|15077.5|15078.5|15076.5|15
1627302680000|2021-07-26 12:31:20|15078.5|15076.5|15077.4|15075.4|15078.9|15076.9|15077.1|15075.1|12
1627302690000|2021-07-26 12:31:30|15077.3|15075.3|15078.3|15076.3|15078.3|15076.3|15076.9|15074.9|12
1627302700000|2021-07-26 12:31:40|15078.4|15076.4|15078.1|15076.1|15078.6|15076.6|15078.1|15076.1|6
1627302710000|2021-07-26 12:31:50|15077.4|15075.4|15077.6|15075.6|15078.1|15076.1|15077.3|15075.3|5
1627302720000|2021-07-26 12:32:00|15077.1|15075.1|15076.9|15074.9|15077.4|15075.4|15076.3|15074.3|51
1627302730000|2021-07-26 12:32:10|15077|15075|15077.3|15075.3|15077.5|15075.5|15076.5|15074.5|14
1627302740000|2021-07-26 12:32:20|15077.1|15075.1|15076.3|15074.3|15077.4|15075.4|15076.3|15074.3|13
1627302750000|2021-07-26 12:32:30|15076|15074|15077.6|15075.6|15077.9|15075.9|15075.5|15073.5|46
1627302760000|2021-07-26 12:32:40|15077.8|15075.8|15077.9|15075.9|15078.8|15076.8|15077.1|15075.1|48
1627302770000|2021-07-26 12:32:50|15077.4|15075.4|15076.5|15074.5|15077.4|15075.4|15075.9|15073.9|40
1627302780000|2021-07-26 12:33:00|15076.6|15074.6|15075.9|15073.9|15077.9|15075.9|15075.3|15073.3|62
1627302790000|2021-07-26 12:33:10|15075.8|15073.8|15074.9|15072.9|15075.8|15073.8|15074.8|15072.8|23
1627302800000|2021-07-26 12:33:20|15075.4|15073.4|15075.4|15073.4|15076.1|15074.1|15075.4|15073.4|35
1627302810000|2021-07-26 12:33:30|15075.3|15073.3|15075.1|15073.1|15075.6|15073.6|15074.9|15072.9|16
1627302820000|2021-07-26 12:33:40|15074.9|15072.9|15075.6|15073.6|15075.8|15073.8|15074.9|15072.9|12
1627302830000|2021-07-26 12:33:50|15075.5|15073.5|15075.9|15073.9|15075.9|15073.9|15074.8|15072.8|38
1627302840000|2021-07-26 12:34:00|15075.8|15073.8|15076.6|15074.6|15076.6|15074.6|15075.5|15073.5|17
1627302850000|2021-07-26 12:34:10|15076.5|15074.5|15076.8|15074.8|15076.9|15074.9|15076|15074|16
1627302860000|2021-07-26 12:34:20|15076.6|15074.6|15075|15073|15076.9|15074.9|15075|15073|11
1627302870000|2021-07-26 12:34:30|15075.1|15073.1|15075.3|15073.3|15075.4|15073.4|15074.5|15072.5|40
1627302880000|2021-07-26 12:34:40|15075.4|15073.4|15076|15074|15076.1|15074.1|15075.4|15073.4|17
1627302890000|2021-07-26 12:34:50|15076.1|15074.1|15076.6|15074.6|15076.6|15074.6|15075.9|15073.9|14
1627302900000|2021-07-26 12:35:00|15076.8|15074.8|15076.9|15074.9|15077.8|15075.8|15076.3|15074.3|37
1627302910000|2021-07-26 12:35:10|15077|15075|15078.3|15076.3|15078.4|15076.4|15077|15075|17
1627302920000|2021-07-26 12:35:20|15078.1|15076.1|15078.1|15076.1|15078.9|15076.9|15077.9|15075.9|37
1627302930000|2021-07-26 12:35:30|15078.3|15076.3|15078.8|15076.8|15078.8|15076.8|15077.8|15075.8|18
1627302940000|2021-07-26 12:35:40|15078.6|15076.6|15079.1|15077.1|15079.1|15077.1|15078.6|15076.6|20
1627302950000|2021-07-26 12:35:50|15079|15077|15079|15077|15079.4|15077.4|15078.4|15076.4|24
1627302960000|2021-07-26 12:36:00|15078.9|15076.9|15079.3|15077.3|15079.5|15077.5|15078.4|15076.4|23
1627302970000|2021-07-26 12:36:10|15079.1|15077.1|15078.6|15076.6|15079.6|15077.6|15078.6|15076.6|24
1627302980000|2021-07-26 12:36:20|15078.4|15076.4|15077.5|15075.5|15078.4|15076.4|15077.4|15075.4|30
1627302990000|2021-07-26 12:36:30|15077.4|15075.4|15077.4|15075.4|15077.8|15075.8|15077.4|15075.4|17
1627303000000|2021-07-26 12:36:40|15077.3|15075.3|15076.3|15074.3|15077.3|15075.3|15076|15074|34
1627303010000|2021-07-26 12:36:50|15076.4|15074.4|15074.9|15072.9|15076.8|15074.8|15074.9|15072.9|39
1627303020000|2021-07-26 12:37:00|15075.1|15073.1|15074.1|15072.1|15075.1|15073.1|15073.9|15071.9|41
1627303030000|2021-07-26 12:37:10|15074.4|15072.4|15074.6|15072.6|15074.8|15072.8|15073.8|15071.8|21
1627303040000|2021-07-26 12:37:20|15074.5|15072.5|15076.4|15074.4|15076.4|15074.4|15074.5|15072.5|21
1627303050000|2021-07-26 12:37:30|15076.5|15074.5|15076.4|15074.4|15076.6|15074.6|15075.9|15073.9|14
1627303060000|2021-07-26 12:37:40|15076.5|15074.5|15076.3|15074.3|15076.9|15074.9|15076.1|15074.1|6
1627303070000|2021-07-26 12:37:50|15076.4|15074.4|15076.9|15074.9|15077|15075|15076.1|15074.1|11
1627303080000|2021-07-26 12:38:00|15077|15075|15076.4|15074.4|15077|15075|15076|15074|15
1627303090000|2021-07-26 12:38:10|15076.3|15074.3|15076.1|15074.1|15076.4|15074.4|15076|15074|3
1627303100000|2021-07-26 12:38:20|15076.3|15074.3|15073.1|15071.1|15076.3|15074.3|15073.1|15071.1|46
1627303110000|2021-07-26 12:38:30|15073.3|15071.3|15072.8|15070.8|15073.4|15071.4|15072.6|15070.6|34
1627303120000|2021-07-26 12:38:40|15072.9|15070.9|15071.1|15069.1|15073|15071|15070.4|15068.4|147
1627303130000|2021-07-26 12:38:50|15071.3|15069.3|15070.3|15068.3|15071.3|15069.3|15069.9|15067.9|33
1627303140000|2021-07-26 12:39:00|15070.4|15068.4|15072.3|15070.3|15072.8|15070.8|15070.4|15068.4|64
1627303150000|2021-07-26 12:39:10|15072.5|15070.5|15072.3|15070.3|15073.4|15071.4|15072.1|15070.1|32
1627303160000|2021-07-26 12:39:20|15072.4|15070.4|15073.6|15071.6|15073.9|15071.9|15071.9|15069.9|57
1627303170000|2021-07-26 12:39:30|15073.5|15071.5|15073.8|15071.8|15074.1|15072.1|15073.3|15071.3|18
1627303180000|2021-07-26 12:39:40|15073.9|15071.9|15074.1|15072.1|15074.3|15072.3|15073.9|15071.9|11
1627303190000|2021-07-26 12:39:50|15074|15072|15074|15072|15074.1|15072.1|15073.4|15071.4|14
1627303200000|2021-07-26 12:40:00|15074.1|15072.1|15073.5|15071.5|15075.3|15073.3|15073.3|15071.3|74
1627303210000|2021-07-26 12:40:10|15073.6|15071.6|15072.8|15070.8|15073.8|15071.8|15072.3|15070.3|15
1627303220000|2021-07-26 12:40:20|15072.9|15070.9|15070.5|15068.5|15073.6|15071.6|15070.5|15068.5|62
1627303230000|2021-07-26 12:40:30|15070.4|15068.4|15068.5|15066.5|15070.6|15068.6|15067.1|15065.1|151
1627303240000|2021-07-26 12:40:40|15068.6|15066.6|15069.3|15067.3|15069.4|15067.4|15067.9|15065.9|32
1627303250000|2021-07-26 12:40:50|15069.4|15067.4|15071.1|15069.1|15071.5|15069.5|15069.3|15067.3|33
1627303260000|2021-07-26 12:41:00|15071|15069|15073|15071|15073|15071|15070.8|15068.8|70
1627303270000|2021-07-26 12:41:10|15072.9|15070.9|15073.1|15071.1|15073.5|15071.5|15072.6|15070.6|24
1627303280000|2021-07-26 12:41:20|15073|15071|15074.1|15072.1|15074.4|15072.4|15072.6|15070.6|19
1627303290000|2021-07-26 12:41:30|15074|15072|15072.6|15070.6|15074.3|15072.3|15072.6|15070.6|18
1627303300000|2021-07-26 12:41:40|15072.9|15070.9|15073.6|15071.6|15073.8|15071.8|15072.6|15070.6|7
1627303310000|2021-07-26 12:41:50|15073.5|15071.5|15074.1|15072.1|15074.6|15072.6|15073.5|15071.5|21
1627303320000|2021-07-26 12:42:00|15074|15072|15073.5|15071.5|15074.1|15072.1|15073|15071|12
1627303330000|2021-07-26 12:42:10|15073.4|15071.4|15072.6|15070.6|15073.4|15071.4|15072|15070|20
1627303340000|2021-07-26 12:42:20|15072.8|15070.8|15074.1|15072.1|15074.1|15072.1|15072|15070|38
1627303350000|2021-07-26 12:42:30|15074.3|15072.3|15073.8|15071.8|15074.3|15072.3|15073.1|15071.1|23
1627303360000|2021-07-26 12:42:40|15073.9|15071.9|15074.1|15072.1|15074.1|15072.1|15073.1|15071.1|18
1627303370000|2021-07-26 12:42:50|15074|15072|15073.5|15071.5|15074.4|15072.4|15073.5|15071.5|30
1627303380000|2021-07-26 12:43:00|15073.6|15071.6|15074.9|15072.9|15074.9|15072.9|15073.6|15071.6|8
1627303390000|2021-07-26 12:43:10|15074.6|15072.6|15074|15072|15074.8|15072.8|15073.1|15071.1|38
1627303400000|2021-07-26 12:43:20|15074.1|15072.1|15073.5|15071.5|15074.1|15072.1|15073.4|15071.4|8
1627303410000|2021-07-26 12:43:30|15073.8|15071.8|15072.8|15070.8|15074.1|15072.1|15072.5|15070.5|20
1627303420000|2021-07-26 12:43:40|15072.9|15070.9|15072.6|15070.6|15073.4|15071.4|15072.6|15070.6|7
1627303430000|2021-07-26 12:43:50|15072.5|15070.5|15072.8|15070.8|15072.9|15070.9|15072.4|15070.4|5
1627303440000|2021-07-26 12:44:00|15072.9|15070.9|15073.8|15071.8|15073.8|15071.8|15071.9|15069.9|23
1627303450000|2021-07-26 12:44:10|15073.6|15071.6|15073.8|15071.8|15074.4|15072.4|15073.1|15071.1|8
1627303460000|2021-07-26 12:44:20|15073.6|15071.6|15072.5|15070.5|15074|15072|15072.5|15070.5|5
1627303470000|2021-07-26 12:44:30|15072.4|15070.4|15073.1|15071.1|15073.3|15071.3|15072.4|15070.4|15
1627303480000|2021-07-26 12:44:40|15073.3|15071.3|15073.8|15071.8|15074.6|15072.6|15073.1|15071.1|13
1627303490000|2021-07-26 12:44:50|15074.1|15072.1|15074.4|15072.4|15074.8|15072.8|15074.1|15072.1|22
1627303500000|2021-07-26 12:45:00|15074.5|15072.5|15075.4|15073.4|15075.6|15073.6|15074.5|15072.5|59
1627303510000|2021-07-26 12:45:10|15075.3|15073.3|15075.1|15073.1|15075.3|15073.3|15074.4|15072.4|19
1627303520000|2021-07-26 12:45:20|15075.3|15073.3|15075.1|15073.1|15075.3|15073.3|15074.5|15072.5|10
1627303530000|2021-07-26 12:45:30|15074.6|15072.6|15072.9|15070.9|15074.9|15072.9|15072.9|15070.9|27
1627303540000|2021-07-26 12:45:40|15073.5|15071.5|15073.8|15071.8|15074.1|15072.1|15073|15071|15
1627303550000|2021-07-26 12:45:50|15073.6|15071.6|15074.1|15072.1|15074.1|15072.1|15073.5|15071.5|12
1627303560000|2021-07-26 12:46:00|15074|15072|15074.1|15072.1|15074.8|15072.8|15073.6|15071.6|18
1627303570000|2021-07-26 12:46:10|15073.6|15071.6|15073.3|15071.3|15074|15072|15073.3|15071.3|11
1627303580000|2021-07-26 12:46:20|15073.4|15071.4|15072.8|15070.8|15073.6|15071.6|15072.5|15070.5|13
1627303590000|2021-07-26 12:46:30|15072.6|15070.6|15072.4|15070.4|15072.8|15070.8|15071.8|15069.8|26
1627303600000|2021-07-26 12:46:40|15072.3|15070.3|15073.5|15071.5|15073.6|15071.6|15071.9|15069.9|9
1627303610000|2021-07-26 12:46:50|15073.6|15071.6|15073.6|15071.6|15073.8|15071.8|15073.5|15071.5|0
1627303620000|2021-07-26 12:47:00|15073.5|15071.5|15075|15073|15075.3|15073.3|15073.5|15071.5|26
1627303630000|2021-07-26 12:47:10|15074.9|15072.9|15076.1|15074.1|15076.3|15074.3|15074.4|15072.4|25
1627303640000|2021-07-26 12:47:20|15075.9|15073.9|15076.4|15074.4|15076.6|15074.6|15075.6|15073.6|25
1627303650000|2021-07-26 12:47:30|15076.5|15074.5|15075|15073|15077.3|15075.3|15075|15073|50
1627303660000|2021-07-26 12:47:40|15074.9|15072.9|15075.3|15073.3|15075.5|15073.5|15074.3|15072.3|20
1627303670000|2021-07-26 12:47:50|15075.4|15073.4|15074.9|15072.9|15075.4|15073.4|15074.3|15072.3|10
1627303680000|2021-07-26 12:48:00|15075.1|15073.1|15073.8|15071.8|15075.4|15073.4|15073.6|15071.6|15
1627303690000|2021-07-26 12:48:10|15073.9|15071.9|15073.6|15071.6|15074|15072|15073.6|15071.6|3
1627303700000|2021-07-26 12:48:20|15073.5|15071.5|15075|15073|15075|15073|15073.4|15071.4|16
1627303710000|2021-07-26 12:48:30|15074.9|15072.9|15075.1|15073.1|15075.3|15073.3|15074.6|15072.6|3
1627303720000|2021-07-26 12:48:40|15075.3|15073.3|15076.4|15074.4|15076.5|15074.5|15075.3|15073.3|19
1627303730000|2021-07-26 12:48:50|15076.3|15074.3|15075.8|15073.8|15076.5|15074.5|15075.8|15073.8|26
1627303740000|2021-07-26 12:49:00|15075.9|15073.9|15074.5|15072.5|15075.9|15073.9|15074.4|15072.4|14
1627303750000|2021-07-26 12:49:10|15074.6|15072.6|15074.4|15072.4|15074.8|15072.8|15074.4|15072.4|5
1627303760000|2021-07-26 12:49:20|15074.5|15072.5|15075.4|15073.4|15075.4|15073.4|15074.4|15072.4|1
1627303770000|2021-07-26 12:49:30|15075.3|15073.3|15075.9|15073.9|15076|15074|15075.3|15073.3|5
1627303780000|2021-07-26 12:49:40|15075.6|15073.6|15074.4|15072.4|15075.6|15073.6|15074.4|15072.4|8
1627303790000|2021-07-26 12:49:50|15074.5|15072.5|15075.4|15073.4|15075.6|15073.6|15074.5|15072.5|7
1627303800000|2021-07-26 12:50:00|15075.5|15073.5|15075.9|15073.9|15076|15074|15075.5|15073.5|8
1627303810000|2021-07-26 12:50:10|15076|15074|15077.4|15075.4|15077.5|15075.5|15075.9|15073.9|32
1627303820000|2021-07-26 12:50:20|15077.5|15075.5|15078|15076|15078.4|15076.4|15077.5|15075.5|54
1627303830000|2021-07-26 12:50:30|15078.3|15076.3|15076.9|15074.9|15078.4|15076.4|15076.9|15074.9|19
1627303840000|2021-07-26 12:50:40|15077|15075|15077.9|15075.9|15077.9|15075.9|15077|15075|7
1627303850000|2021-07-26 12:50:50|15077.8|15075.8|15076.4|15074.4|15077.8|15075.8|15075.8|15073.8|33
1627303860000|2021-07-26 12:51:00|15076.3|15074.3|15074.9|15072.9|15076.3|15074.3|15074.8|15072.8|8
1627303870000|2021-07-26 12:51:10|15075.3|15073.3|15075.1|15073.1|15075.6|15073.6|15075.1|15073.1|11
1627303880000|2021-07-26 12:51:20|15075|15073|15075.5|15073.5|15075.6|15073.6|15074.6|15072.6|12
1627303890000|2021-07-26 12:51:30|15075.3|15073.3|15074.6|15072.6|15075.3|15073.3|15074.1|15072.1|28
1627303900000|2021-07-26 12:51:40|15075.1|15073.1|15074.5|15072.5|15075.8|15073.8|15074.5|15072.5|10
1627303910000|2021-07-26 12:51:50|15074.4|15072.4|15074.4|15072.4|15074.6|15072.6|15074.1|15072.1|6
1627303920000|2021-07-26 12:52:00|15074.5|15072.5|15074.4|15072.4|15074.6|15072.6|15074|15072|8
1627303930000|2021-07-26 12:52:10|15074.1|15072.1|15074.4|15072.4|15074.5|15072.5|15074.1|15072.1|7
1627303940000|2021-07-26 12:52:20|15074.3|15072.3|15074.4|15072.4|15074.5|15072.5|15073.8|15071.8|11
1627303950000|2021-07-26 12:52:30|15074.5|15072.5|15074.9|15072.9|15074.9|15072.9|15074.4|15072.4|3
1627303960000|2021-07-26 12:52:40|15075|15073|15074.8|15072.8|15075.4|15073.4|15074.8|15072.8|5
1627303970000|2021-07-26 12:52:50|15074.6|15072.6|15073.9|15071.9|15074.6|15072.6|15073.9|15071.9|5
1627303980000|2021-07-26 12:53:00|15073.8|15071.8|15072.6|15070.6|15073.8|15071.8|15072.6|15070.6|17
1627303990000|2021-07-26 12:53:10|15072.5|15070.5|15072.9|15070.9|15072.9|15070.9|15072.3|15070.3|16
1627304000000|2021-07-26 12:53:20|15072.8|15070.8|15073.1|15071.1|15073.1|15071.1|15072.8|15070.8|1
1627304010000|2021-07-26 12:53:30|15073|15071|15072.9|15070.9|15073|15071|15072.9|15070.9|0
1627304020000|2021-07-26 12:53:40|15072.8|15070.8|15073.4|15071.4|15073.8|15071.8|15072.8|15070.8|9
1627304030000|2021-07-26 12:53:50|15073.1|15071.1|15073.4|15071.4|15073.4|15071.4|15072.8|15070.8|16
1627304040000|2021-07-26 12:54:00|15073.3|15071.3|15073.1|15071.1|15073.8|15071.8|15072.9|15070.9|5
1627304050000|2021-07-26 12:54:10|15073|15071|15072.9|15070.9|15073.1|15071.1|15072.9|15070.9|6
1627304060000|2021-07-26 12:54:20|15073|15071|15073.8|15071.8|15073.8|15071.8|15073|15071|7
1627304070000|2021-07-26 12:54:30|15073.6|15071.6|15073.9|15071.9|15074|15072|15073.6|15071.6|6
1627304080000|2021-07-26 12:54:40|15073.8|15071.8|15072.9|15070.9|15074|15072|15072.8|15070.8|5
1627304090000|2021-07-26 12:54:50|15072.8|15070.8|15072.9|15070.9|15073.4|15071.4|15072.5|15070.5|5
1627304100000|2021-07-26 12:55:00|15073.4|15071.4|15073|15071|15073.5|15071.5|15073|15071|17
1627304110000|2021-07-26 12:55:10|15073.1|15071.1|15073|15071|15073.3|15071.3|15072.9|15070.9|3
1627304120000|2021-07-26 12:55:20|15073.1|15071.1|15072.3|15070.3|15073.1|15071.1|15072.3|15070.3|17
1627304130000|2021-07-26 12:55:30|15072.4|15070.4|15073.6|15071.6|15073.8|15071.8|15072.4|15070.4|42
1627304140000|2021-07-26 12:55:40|15073.8|15071.8|15073.8|15071.8|15075.3|15073.3|15073.6|15071.6|14
1627304150000|2021-07-26 12:55:50|15073.9|15071.9|15073.6|15071.6|15074.1|15072.1|15073.4|15071.4|8
1627304160000|2021-07-26 12:56:00|15073.9|15071.9|15074.1|15072.1|15074.5|15072.5|15073.6|15071.6|5
1627304170000|2021-07-26 12:56:10|15074|15072|15074.8|15072.8|15075.4|15073.4|15074|15072|7
1627304180000|2021-07-26 12:56:20|15074.9|15072.9|15074.8|15072.8|15075|15073|15074.3|15072.3|10
1627304190000|2021-07-26 12:56:30|15074.6|15072.6|15075.1|15073.1|15075.1|15073.1|15074.6|15072.6|3
1627304200000|2021-07-26 12:56:40|15075|15073|15075|15073|15075.1|15073.1|15074.9|15072.9|1
1627304210000|2021-07-26 12:56:50|15075.3|15073.3|15074.6|15072.6|15075.3|15073.3|15074.4|15072.4|11
1627304220000|2021-07-26 12:57:00|15074.5|15072.5|15073.1|15071.1|15074.5|15072.5|15072.9|15070.9|15
1627304230000|2021-07-26 12:57:10|15073|15071|15072.9|15070.9|15073|15071|15071.9|15069.9|32
1627304240000|2021-07-26 12:57:20|15072.8|15070.8|15073.9|15071.9|15074.3|15072.3|15072.8|15070.8|13
1627304250000|2021-07-26 12:57:30|15073.8|15071.8|15075.9|15073.9|15075.9|15073.9|15073.8|15071.8|17
1627304260000|2021-07-26 12:57:40|15076|15074|15076.1|15074.1|15076.6|15074.6|15075.9|15073.9|26
1627304270000|2021-07-26 12:57:50|15076|15074|15076.1|15074.1|15076.1|15074.1|15075.8|15073.8|4
1627304280000|2021-07-26 12:58:00|15076|15074|15076.6|15074.6|15076.6|15074.6|15075.9|15073.9|8
1627304290000|2021-07-26 12:58:10|15076.8|15074.8|15076.6|15074.6|15077.3|15075.3|15076.6|15074.6|14
1627304300000|2021-07-26 12:58:20|15076.8|15074.8|15076.1|15074.1|15076.9|15074.9|15076.1|15074.1|12
1627304310000|2021-07-26 12:58:30|15076.4|15074.4|15076.6|15074.6|15076.9|15074.9|15076.3|15074.3|12
1627304320000|2021-07-26 12:58:40|15076.8|15074.8|15077.1|15075.1|15077.1|15075.1|15076.6|15074.6|6
1627304330000|2021-07-26 12:58:50|15077|15075|15076.6|15074.6|15077.3|15075.3|15076.6|15074.6|7
1627304340000|2021-07-26 12:59:00|15076.9|15074.9|15076.9|15074.9|15077|15075|15076.8|15074.8|15
1627304350000|2021-07-26 12:59:10|15076.8|15074.8|15075.9|15073.9|15076.8|15074.8|15075|15073|20
1627304360000|2021-07-26 12:59:20|15075.8|15073.8|15075.4|15073.4|15076.4|15074.4|15075.1|15073.1|9
1627304370000|2021-07-26 12:59:30|15075.5|15073.5|15074.9|15072.9|15075.6|15073.6|15074.6|15072.6|14
1627304380000|2021-07-26 12:59:40|15074.8|15072.8|15074.6|15072.6|15075.1|15073.1|15074.6|15072.6|6
1627304390000|2021-07-26 12:59:50|15074.9|15072.9|15074.6|15072.6|15074.9|15072.9|15074.4|15072.4|11
1627304400000|2021-07-26 13:00:00|15074.8|15072.8|15074.8|15072.8|15075|15073|15071.8|15069.8|105
1627304410000|2021-07-26 13:00:10|15075|15073|15075.1|15073.1|15075.1|15073.1|15074.6|15072.6|12
1627304420000|2021-07-26 13:00:20|15075|15073|15073.5|15071.5|15075.1|15073.1|15073|15071|23
1627304430000|2021-07-26 13:00:30|15073.1|15071.1|15073.8|15071.8|15073.9|15071.9|15073|15071|3
1627304440000|2021-07-26 13:00:40|15073.6|15071.6|15073.4|15071.4|15073.6|15071.6|15073.1|15071.1|3
1627304450000|2021-07-26 13:00:50|15073.3|15071.3|15072.8|15070.8|15073.3|15071.3|15071.9|15069.9|29
1627304460000|2021-07-26 13:01:00|15073|15071|15072.9|15070.9|15073.4|15071.4|15072.6|15070.6|7
1627304470000|2021-07-26 13:01:10|15072.5|15070.5|15072.4|15070.4|15072.8|15070.8|15071.8|15069.8|33
1627304480000|2021-07-26 13:01:20|15073.3|15071.3|15073.4|15071.4|15073.9|15071.9|15073|15071|16
1627304490000|2021-07-26 13:01:30|15073.5|15071.5|15073.9|15071.9|15073.9|15071.9|15073.4|15071.4|3
1627304500000|2021-07-26 13:01:40|15073.8|15071.8|15072.4|15070.4|15073.8|15071.8|15072.1|15070.1|20
1627304510000|2021-07-26 13:01:50|15072.3|15070.3|15073.1|15071.1|15073.3|15071.3|15071.9|15069.9|44
1627304520000|2021-07-26 13:02:00|15073.3|15071.3|15072.8|15070.8|15073.8|15071.8|15072.4|15070.4|13
1627304530000|2021-07-26 13:02:10|15072.6|15070.6|15072.6|15070.6|15072.6|15070.6|15071.9|15069.9|14
1627304540000|2021-07-26 13:02:20|15072.5|15070.5|15071.9|15069.9|15072.5|15070.5|15071.8|15069.8|9
1627304550000|2021-07-26 13:02:30|15071.8|15069.8|15073.1|15071.1|15073.1|15071.1|15071.8|15069.8|20
1627304560000|2021-07-26 13:02:40|15073|15071|15074.1|15072.1|15074.1|15072.1|15073|15071|8
1627304570000|2021-07-26 13:02:50|15074|15072|15074.4|15072.4|15074.4|15072.4|15074|15072|8
1627304580000|2021-07-26 13:03:00|15074.5|15072.5|15073.4|15071.4|15074.8|15072.8|15073.3|15071.3|13
1627304590000|2021-07-26 13:03:10|15073.5|15071.5|15073.5|15071.5|15073.9|15071.9|15073.5|15071.5|4
1627304600000|2021-07-26 13:03:20|15073.4|15071.4|15072.6|15070.6|15073.6|15071.6|15072.6|15070.6|11
1627304610000|2021-07-26 13:03:30|15072.8|15070.8|15072.4|15070.4|15072.8|15070.8|15071.6|15069.6|24
1627304620000|2021-07-26 13:03:40|15072.5|15070.5|15072.4|15070.4|15072.5|15070.5|15072.1|15070.1|6
1627304630000|2021-07-26 13:03:50|15072.5|15070.5|15072.6|15070.6|15072.9|15070.9|15072.5|15070.5|9
1627304640000|2021-07-26 13:04:00|15072.8|15070.8|15073.1|15071.1|15073.5|15071.5|15071.6|15069.6|53
1627304650000|2021-07-26 13:04:10|15072.8|15070.8|15072.9|15070.9|15073.3|15071.3|15072.8|15070.8|18
1627304660000|2021-07-26 13:04:20|15072.8|15070.8|15073.4|15071.4|15073.4|15071.4|15072.5|15070.5|7
1627304670000|2021-07-26 13:04:30|15073.3|15071.3|15073.1|15071.1|15073.4|15071.4|15073.1|15071.1|1
1627304680000|2021-07-26 13:04:40|15073|15071|15073.4|15071.4|15073.4|15071.4|15073|15071|4
1627304690000|2021-07-26 13:04:50|15073.3|15071.3|15072.6|15070.6|15073.3|15071.3|15072.6|15070.6|4
1627304700000|2021-07-26 13:05:00|15072.4|15070.4|15072.4|15070.4|15073.1|15071.1|15072.1|15070.1|30
1627304710000|2021-07-26 13:05:10|15072.3|15070.3|15072.4|15070.4|15072.5|15070.5|15072.1|15070.1|8
1627304720000|2021-07-26 13:05:20|15072.3|15070.3|15072.8|15070.8|15072.8|15070.8|15072|15070|7
1627304730000|2021-07-26 13:05:30|15072.6|15070.6|15072.6|15070.6|15072.8|15070.8|15071.3|15069.3|15
1627304740000|2021-07-26 13:05:40|15072.5|15070.5|15072.9|15070.9|15073.4|15071.4|15072.5|15070.5|6
1627304750000|2021-07-26 13:05:50|15072.8|15070.8|15072.9|15070.9|15073.1|15071.1|15072.4|15070.4|12
1627304760000|2021-07-26 13:06:00|15072.8|15070.8|15072.8|15070.8|15072.8|15070.8|15072.3|15070.3|6
1627304770000|2021-07-26 13:06:10|15073.1|15071.1|15074.1|15072.1|15074.4|15072.4|15073|15071|34
1627304780000|2021-07-26 13:06:20|15074|15072|15074.5|15072.5|15074.5|15072.5|15073.9|15071.9|10
1627304790000|2021-07-26 13:06:30|15074.4|15072.4|15074.8|15072.8|15075.1|15073.1|15073.8|15071.8|15
1627304800000|2021-07-26 13:06:40|15074.9|15072.9|15074.6|15072.6|15075|15073|15074.5|15072.5|3
1627304810000|2021-07-26 13:06:50|15074.5|15072.5|15074.9|15072.9|15075.8|15073.8|15074.5|15072.5|21
1627304820000|2021-07-26 13:07:00|15075|15073|15076.4|15074.4|15076.4|15074.4|15075|15073|57
1627304830000|2021-07-26 13:07:10|15076.3|15074.3|15076.9|15074.9|15077|15075|15076|15074|38
1627304840000|2021-07-26 13:07:20|15076.8|15074.8|15077.9|15075.9|15078.5|15076.5|15076.8|15074.8|65
1627304850000|2021-07-26 13:07:30|15078|15076|15076.9|15074.9|15078.4|15076.4|15076.8|15074.8|20
1627304860000|2021-07-26 13:07:40|15077.1|15075.1|15077.6|15075.6|15077.9|15075.9|15077|15075|14
1627304870000|2021-07-26 13:07:50|15077.5|15075.5|15078.9|15076.9|15079.1|15077.1|15077.4|15075.4|35
1627304880000|2021-07-26 13:08:00|15079|15077|15078.4|15076.4|15079|15077|15078.1|15076.1|44
1627304890000|2021-07-26 13:08:10|15078.5|15076.5|15078|15076|15078.5|15076.5|15077.6|15075.6|67
1627304900000|2021-07-26 13:08:20|15077.9|15075.9|15078.1|15076.1|15078.1|15076.1|15077.4|15075.4|11
1627304910000|2021-07-26 13:08:30|15078.3|15076.3|15076.9|15074.9|15078.3|15076.3|15076.9|15074.9|13
1627304920000|2021-07-26 13:08:40|15077|15075|15077|15075|15077.4|15075.4|15076.9|15074.9|7
1627304930000|2021-07-26 13:08:50|15077.1|15075.1|15078.3|15076.3|15078.3|15076.3|15077|15075|7
1627304940000|2021-07-26 13:09:00|15078.1|15076.1|15075.1|15073.1|15078.1|15076.1|15075.1|15073.1|38
1627304950000|2021-07-26 13:09:10|15075|15073|15075.4|15073.4|15075.4|15073.4|15074.8|15072.8|13
1627304960000|2021-07-26 13:09:20|15075.3|15073.3|15076.6|15074.6|15076.6|15074.6|15075.1|15073.1|21
1627304970000|2021-07-26 13:09:30|15076.9|15074.9|15076.4|15074.4|15077.1|15075.1|15076.1|15074.1|13
1627304980000|2021-07-26 13:09:40|15076.3|15074.3|15076.8|15074.8|15076.8|15074.8|15076.1|15074.1|11
1627304990000|2021-07-26 13:09:50|15076.9|15074.9|15076.1|15074.1|15077.4|15075.4|15076.1|15074.1|10
1627305000000|2021-07-26 13:10:00|15076.3|15074.3|15077.1|15075.1|15077.3|15075.3|15076.3|15074.3|17
1627305010000|2021-07-26 13:10:10|15077.3|15075.3|15076|15074|15077.5|15075.5|15075.8|15073.8|14
1627305020000|2021-07-26 13:10:20|15075.9|15073.9|15076.1|15074.1|15076.5|15074.5|15075|15073|18
1627305030000|2021-07-26 13:10:30|15076.3|15074.3|15077.8|15075.8|15077.8|15075.8|15076|15074|14
1627305040000|2021-07-26 13:10:40|15077.6|15075.6|15078.4|15076.4|15078.5|15076.5|15077.6|15075.6|15
1627305050000|2021-07-26 13:10:50|15078.5|15076.5|15078.9|15076.9|15078.9|15076.9|15078.3|15076.3|7
1627305060000|2021-07-26 13:11:00|15079|15077|15080.1|15078.1|15080.4|15078.4|15078.8|15076.8|69
1627305070000|2021-07-26 13:11:10|15080|15078|15080.1|15078.1|15080.1|15078.1|15079.1|15077.1|32
1627305080000|2021-07-26 13:11:20|15080.3|15078.3|15080.4|15078.4|15080.6|15078.6|15079.9|15077.9|34
1627305090000|2021-07-26 13:11:30|15080.3|15078.3|15079.3|15077.3|15080.3|15078.3|15079.1|15077.1|25
1627305100000|2021-07-26 13:11:40|15079.1|15077.1|15078.9|15076.9|15079.4|15077.4|15078.8|15076.8|10
1627305110000|2021-07-26 13:11:50|15079|15077|15079.1|15077.1|15079.1|15077.1|15078.5|15076.5|10
1627305120000|2021-07-26 13:12:00|15079.4|15077.4|15080.9|15078.9|15081|15079|15079.1|15077.1|52
1627305130000|2021-07-26 13:12:10|15081|15079|15081.4|15079.4|15082|15080|15080.9|15078.9|58
1627305140000|2021-07-26 13:12:20|15081.5|15079.5|15081.4|15079.4|15081.8|15079.8|15081.1|15079.1|24
1627305150000|2021-07-26 13:12:30|15081.5|15079.5|15081.6|15079.6|15082.3|15080.3|15081.3|15079.3|19
1627305160000|2021-07-26 13:12:40|15081.8|15079.8|15080.6|15078.6|15082|15080|15080.6|15078.6|20
1627305170000|2021-07-26 13:12:50|15080.5|15078.5|15081.1|15079.1|15081.5|15079.5|15080.5|15078.5|6
1627305180000|2021-07-26 13:13:00|15080.8|15078.8|15081|15079|15081.8|15079.8|15080.3|15078.3|17
1627305190000|2021-07-26 13:13:10|15081.1|15079.1|15080.6|15078.6|15081.5|15079.5|15080.5|15078.5|14
1627305200000|2021-07-26 13:13:20|15080.5|15078.5|15080|15078|15080.6|15078.6|15080|15078|15
1627305210000|2021-07-26 13:13:30|15080.1|15078.1|15080.1|15078.1|15080.4|15078.4|15080|15078|10
1627305220000|2021-07-26 13:13:40|15080.3|15078.3|15081.3|15079.3|15081.8|15079.8|15080.1|15078.1|20
1627305230000|2021-07-26 13:13:50|15081.4|15079.4|15081.4|15079.4|15081.6|15079.6|15081.1|15079.1|14
1627305240000|2021-07-26 13:14:00|15081.6|15079.6|15081.5|15079.5|15081.8|15079.8|15080.5|15078.5|42
1627305250000|2021-07-26 13:14:10|15081.6|15079.6|15080.5|15078.5|15081.6|15079.6|15080.5|15078.5|14
1627305260000|2021-07-26 13:14:20|15080.6|15078.6|15080.6|15078.6|15081.8|15079.8|15080.6|15078.6|10
1627305270000|2021-07-26 13:14:30|15080.8|15078.8|15081.5|15079.5|15081.5|15079.5|15080.6|15078.6|4
1627305280000|2021-07-26 13:14:40|15081.6|15079.6|15082.4|15080.4|15082.4|15080.4|15081.1|15079.1|23
1627305290000|2021-07-26 13:14:50|15082.3|15080.3|15081.9|15079.9|15082.4|15080.4|15081.6|15079.6|18
1627305300000|2021-07-26 13:15:00|15082|15080|15082.1|15080.1|15082.4|15080.4|15081.9|15079.9|24
1627305310000|2021-07-26 13:15:10|15082|15080|15081.9|15079.9|15082|15080|15081.8|15079.8|8
1627305320000|2021-07-26 13:15:20|15082|15080|15080.5|15078.5|15082.3|15080.3|15080.5|15078.5|38
1627305330000|2021-07-26 13:15:30|15080.6|15078.6|15080.3|15078.3|15080.9|15078.9|15080.1|15078.1|19
1627305340000|2021-07-26 13:15:40|15080.4|15078.4|15079.1|15077.1|15080.5|15078.5|15078.9|15076.9|27
1627305350000|2021-07-26 13:15:50|15079.3|15077.3|15079.6|15077.6|15079.8|15077.8|15078.8|15076.8|26
1627305360000|2021-07-26 13:16:00|15079.9|15077.9|15079.1|15077.1|15080|15078|15078.9|15076.9|14
1627305370000|2021-07-26 13:16:10|15079|15077|15079.6|15077.6|15080.8|15078.8|15078.6|15076.6|40
1627305380000|2021-07-26 13:16:20|15079.1|15077.1|15078.4|15076.4|15080.3|15078.3|15078.4|15076.4|76
1627305390000|2021-07-26 13:16:30|15078.5|15076.5|15080.3|15078.3|15080.3|15078.3|15078.5|15076.5|26
1627305400000|2021-07-26 13:16:40|15080.4|15078.4|15080.6|15078.6|15081.1|15079.1|15080.4|15078.4|18
1627305410000|2021-07-26 13:16:50|15080.8|15078.8|15081.3|15079.3|15081.8|15079.8|15080.6|15078.6|34
1627305420000|2021-07-26 13:17:00|15081.4|15079.4|15081.9|15079.9|15082.3|15080.3|15081.3|15079.3|23
1627305430000|2021-07-26 13:17:10|15082|15080|15082.4|15080.4|15082.6|15080.6|15082|15080|22
1627305440000|2021-07-26 13:17:20|15082.5|15080.5|15082.4|15080.4|15082.8|15080.8|15082.4|15080.4|13
1627305450000|2021-07-26 13:17:30|15082.5|15080.5|15083.5|15081.5|15083.6|15081.6|15082.4|15080.4|54
1627305460000|2021-07-26 13:17:40|15083.4|15081.4|15082.6|15080.6|15083.6|15081.6|15082.5|15080.5|18
1627305470000|2021-07-26 13:17:50|15082.5|15080.5|15082.6|15080.6|15082.9|15080.9|15082.5|15080.5|2
1627305480000|2021-07-26 13:18:00|15082.8|15080.8|15083.4|15081.4|15084.1|15082.1|15082.8|15080.8|43
1627305490000|2021-07-26 13:18:10|15083.6|15081.6|15083.5|15081.5|15084.1|15082.1|15083.3|15081.3|16
1627305500000|2021-07-26 13:18:20|15083.4|15081.4|15083.3|15081.3|15083.8|15081.8|15083.1|15081.1|26
1627305510000|2021-07-26 13:18:30|15083.1|15081.1|15083.4|15081.4|15083.6|15081.6|15083.1|15081.1|11
1627305520000|2021-07-26 13:18:40|15083.6|15081.6|15083.9|15081.9|15084|15082|15082.9|15080.9|20
1627305530000|2021-07-26 13:18:50|15084|15082|15085|15083|15085.3|15083.3|15084|15082|80
1627305540000|2021-07-26 13:19:00|15085.1|15083.1|15083.9|15081.9|15085.1|15083.1|15083.9|15081.9|30
1627305550000|2021-07-26 13:19:10|15084|15082|15083.6|15081.6|15084.4|15082.4|15083.6|15081.6|62
1627305560000|2021-07-26 13:19:20|15083.5|15081.5|15084.6|15082.6|15085.1|15083.1|15083.1|15081.1|31
1627305570000|2021-07-26 13:19:30|15084.9|15082.9|15084.6|15082.6|15085.1|15083.1|15084.5|15082.5|14
1627305580000|2021-07-26 13:19:40|15084.5|15082.5|15085.4|15083.4|15085.4|15083.4|15084.5|15082.5|6
1627305590000|2021-07-26 13:19:50|15085.5|15083.5|15084.6|15082.6|15085.5|15083.5|15084.5|15082.5|34
1627305600000|2021-07-26 13:20:00|15084.8|15082.8|15084.1|15082.1|15084.9|15082.9|15084.1|15082.1|38
1627305610000|2021-07-26 13:20:10|15084.4|15082.4|15085.1|15083.1|15085.1|15083.1|15084.4|15082.4|14
1627305620000|2021-07-26 13:20:20|15084.8|15082.8|15085.1|15083.1|15085.3|15083.3|15084.6|15082.6|20
1627305630000|2021-07-26 13:20:30|15085.3|15083.3|15085|15083|15085.5|15083.5|15085|15083|21
1627305640000|2021-07-26 13:20:40|15085.1|15083.1|15085.3|15083.3|15085.4|15083.4|15084.6|15082.6|32
1627305650000|2021-07-26 13:20:50|15085.4|15083.4|15085.6|15083.6|15085.6|15083.6|15085.3|15083.3|8
1627305660000|2021-07-26 13:21:00|15085.5|15083.5|15085.9|15083.9|15085.9|15083.9|15084.9|15082.9|28
1627305670000|2021-07-26 13:21:10|15085.6|15083.6|15086.9|15084.9|15087|15085|15085.6|15083.6|62
1627305680000|2021-07-26 13:21:20|15087|15085|15086.4|15084.4|15088.4|15086.4|15086.4|15084.4|69
1627305690000|2021-07-26 13:21:30|15086.5|15084.5|15086.1|15084.1|15086.8|15084.8|15085.6|15083.6|49
1627305700000|2021-07-26 13:21:40|15086|15084|15086.4|15084.4|15086.9|15084.9|15085.8|15083.8|9
1627305710000|2021-07-26 13:21:50|15086.3|15084.3|15084.9|15082.9|15086.4|15084.4|15084.6|15082.6|17
1627305720000|2021-07-26 13:22:00|15085|15083|15085.4|15083.4|15085.6|15083.6|15084.5|15082.5|30
1627305730000|2021-07-26 13:22:10|15085.1|15083.1|15084.9|15082.9|15086.3|15084.3|15084.9|15082.9|23
1627305740000|2021-07-26 13:22:20|15085|15083|15085.4|15083.4|15085.4|15083.4|15084.9|15082.9|16
1627305750000|2021-07-26 13:22:30|15085.5|15083.5|15084.6|15082.6|15085.5|15083.5|15084.6|15082.6|16
1627305760000|2021-07-26 13:22:40|15084.5|15082.5|15085.4|15083.4|15085.4|15083.4|15083.9|15081.9|41
1627305770000|2021-07-26 13:22:50|15085.3|15083.3|15086.9|15084.9|15087|15085|15085.3|15083.3|19
1627305780000|2021-07-26 13:23:00|15087|15085|15086.9|15084.9|15087.1|15085.1|15086.4|15084.4|27
1627305790000|2021-07-26 13:23:10|15086.8|15084.8|15086.6|15084.6|15086.8|15084.8|15085.6|15083.6|17
1627305800000|2021-07-26 13:23:20|15086.8|15084.8|15086.6|15084.6|15086.8|15084.8|15085.6|15083.6|32
1627305810000|2021-07-26 13:23:30|15086.8|15084.8|15087.4|15085.4|15087.5|15085.5|15086.8|15084.8|22
1627305820000|2021-07-26 13:23:40|15087.5|15085.5|15087.9|15085.9|15088.1|15086.1|15087.4|15085.4|19
1627305830000|2021-07-26 13:23:50|15087.8|15085.8|15088.1|15086.1|15088.1|15086.1|15087.5|15085.5|18
1627305840000|2021-07-26 13:24:00|15088|15086|15087.8|15085.8|15088|15086|15087.5|15085.5|14
1627305850000|2021-07-26 13:24:10|15087.6|15085.6|15087.9|15085.9|15088.3|15086.3|15087.6|15085.6|16
1627305860000|2021-07-26 13:24:20|15088|15086|15087.9|15085.9|15088.1|15086.1|15087.6|15085.6|9
1627305870000|2021-07-26 13:24:30|15088|15086|15087.6|15085.6|15088|15086|15087.5|15085.5|14
1627305880000|2021-07-26 13:24:40|15087.5|15085.5|15086.9|15084.9|15087.6|15085.6|15086.9|15084.9|26
1627305890000|2021-07-26 13:24:50|15086.8|15084.8|15086.3|15084.3|15086.8|15084.8|15086.1|15084.1|21
1627305900000|2021-07-26 13:25:00|15086.1|15084.1|15088|15086|15089.5|15087.5|15085.9|15083.9|174
1627305910000|2021-07-26 13:25:10|15088.1|15086.1|15087.9|15085.9|15088.1|15086.1|15087.9|15085.9|19
1627305920000|2021-07-26 13:25:20|15087.1|15085.1|15088.1|15086.1|15089.5|15087.5|15087.1|15085.1|81
1627305930000|2021-07-26 13:25:30|15088.3|15086.3|15089|15087|15089.1|15087.1|15088.3|15086.3|24
1627305940000|2021-07-26 13:25:40|15088.9|15086.9|15088.6|15086.6|15089|15087|15088.6|15086.6|15
1627305950000|2021-07-26 13:25:50|15088.8|15086.8|15088.6|15086.6|15089|15087|15088.5|15086.5|11
1627305960000|2021-07-26 13:26:00|15088|15086|15089.4|15087.4|15089.4|15087.4|15088|15086|29
1627305970000|2021-07-26 13:26:10|15089.5|15087.5|15089.6|15087.6|15089.9|15087.9|15089|15087|29
1627305980000|2021-07-26 13:26:20|15089.5|15087.5|15091.3|15089.3|15091.3|15089.3|15089.5|15087.5|92
1627305990000|2021-07-26 13:26:30|15091.1|15089.1|15090.6|15088.6|15091.5|15089.5|15090.5|15088.5|64
1627306000000|2021-07-26 13:26:40|15090.8|15088.8|15089.5|15087.5|15090.9|15088.9|15089.3|15087.3|23
1627306010000|2021-07-26 13:26:50|15089.6|15087.6|15091.1|15089.1|15091.6|15089.6|15089.5|15087.5|31
1627306020000|2021-07-26 13:27:00|15091.3|15089.3|15090.9|15088.9|15091.9|15089.9|15090.9|15088.9|33
1627306030000|2021-07-26 13:27:10|15090.8|15088.8|15090.9|15088.9|15091.1|15089.1|15090|15088|44
1627306040000|2021-07-26 13:27:20|15090.8|15088.8|15090.6|15088.6|15091.1|15089.1|15090.6|15088.6|15
1627306050000|2021-07-26 13:27:30|15090.8|15088.8|15089.9|15087.9|15090.9|15088.9|15089.8|15087.8|21
1627306060000|2021-07-26 13:27:40|15090|15088|15091.6|15089.6|15091.9|15089.9|15089.3|15087.3|65
1627306070000|2021-07-26 13:27:50|15091.8|15089.8|15090.1|15088.1|15091.8|15089.8|15089.9|15087.9|42
1627306080000|2021-07-26 13:28:00|15090.3|15088.3|15090.8|15088.8|15091.4|15089.4|15088.3|15086.3|186
1627306090000|2021-07-26 13:28:10|15090.9|15088.9|15090.1|15088.1|15091.4|15089.4|15090|15088|26
1627306100000|2021-07-26 13:28:20|15090|15088|15089.3|15087.3|15090.1|15088.1|15089.1|15087.1|19
1627306110000|2021-07-26 13:28:30|15089.1|15087.1|15088.1|15086.1|15089.4|15087.4|15088|15086|28
1627306120000|2021-07-26 13:28:40|15088|15086|15090.1|15088.1|15090.1|15088.1|15087.9|15085.9|35
1627306130000|2021-07-26 13:28:50|15090|15088|15088.9|15086.9|15090|15088|15088.9|15086.9|18
1627306140000|2021-07-26 13:29:00|15089.5|15087.5|15089|15087|15089.8|15087.8|15088.8|15086.8|36
1627306150000|2021-07-26 13:29:10|15088.9|15086.9|15087.4|15085.4|15088.9|15086.9|15087.4|15085.4|31
1627306160000|2021-07-26 13:29:20|15087.3|15085.3|15086.9|15084.9|15087.3|15085.3|15086.4|15084.4|51
1627306170000|2021-07-26 13:29:30|15086.8|15084.8|15086.9|15084.9|15086.9|15084.9|15085.9|15083.9|47
1627306180000|2021-07-26 13:29:40|15087|15085|15088.1|15086.1|15088.5|15086.5|15087|15085|61
1627306190000|2021-07-26 13:29:50|15088.3|15086.3|15085.6|15083.6|15088.3|15086.3|15085.6|15083.6|142
1627306200000|2021-07-26 13:30:00|15085.1|15084.1|15086.8|15085.8|15087.5|15086.5|15079.9|15078.9|1102
1627306210000|2021-07-26 13:30:10|15086.9|15085.9|15088.9|15087.9|15088.9|15087.9|15083.1|15082.1|468
1627306220000|2021-07-26 13:30:20|15089|15088|15080.9|15079.9|15089|15088|15080.6|15079.6|477
1627306230000|2021-07-26 13:30:30|15081.1|15080.1|15080.1|15079.1|15082.3|15081.3|15079.1|15078.1|461
1627306240000|2021-07-26 13:30:40|15079.9|15078.9|15069.6|15068.6|15080|15079|15066.4|15065.4|974
1627306250000|2021-07-26 13:30:50|15070.1|15069.1|15074.1|15073.1|15074.6|15073.6|15068.4|15067.4|546
1627306260000|2021-07-26 13:31:00|15074.4|15073.4|15060.4|15059.4|15074.6|15073.6|15060.4|15059.4|1036
1627306270000|2021-07-26 13:31:10|15061.1|15060.1|15063.6|15062.6|15064.1|15063.1|15058.6|15057.6|634
1627306280000|2021-07-26 13:31:20|15063.9|15062.9|15066.4|15065.4|15068.4|15067.4|15061.4|15060.4|509
1627306290000|2021-07-26 13:31:30|15066.6|15065.6|15069.3|15068.3|15069.5|15068.5|15066|15065|466
1627306300000|2021-07-26 13:31:40|15069.5|15068.5|15068.9|15067.9|15070.6|15069.6|15066.8|15065.8|379
1627306310000|2021-07-26 13:31:50|15069|15068|15069.8|15068.8|15071.9|15070.9|15069|15068|344
1627306320000|2021-07-26 13:32:00|15070|15069|15064.1|15063.1|15071|15070|15064|15063|554
1627306330000|2021-07-26 13:32:10|15064.6|15063.6|15062.5|15061.5|15064.9|15063.9|15061.4|15060.4|478
1627306340000|2021-07-26 13:32:20|15062.6|15061.6|15063.5|15062.5|15066.1|15065.1|15061.1|15060.1|579
1627306350000|2021-07-26 13:32:30|15063.4|15062.4|15062|15061|15063.4|15062.4|15060.5|15059.5|327
1627306360000|2021-07-26 13:32:40|15061.8|15060.8|15057|15056|15062.6|15061.6|15056.4|15055.4|567
1627306370000|2021-07-26 13:32:50|15057.3|15056.3|15055.4|15054.4|15059.9|15058.9|15055.1|15054.1|533
1627306380000|2021-07-26 13:33:00|15055.1|15054.1|15059.4|15058.4|15060|15059|15054.9|15053.9|825
1627306390000|2021-07-26 13:33:10|15059.3|15058.3|15057.9|15056.9|15060|15059|15052.4|15051.4|811
1627306400000|2021-07-26 13:33:20|15058.1|15057.1|15057.1|15056.1|15058.1|15057.1|15053.9|15052.9|341
1627306410000|2021-07-26 13:33:30|15057.4|15056.4|15059.9|15058.9|15062.3|15061.3|15056.6|15055.6|506
1627306420000|2021-07-26 13:33:40|15059.5|15058.5|15057.8|15056.8|15060.3|15059.3|15054.4|15053.4|452
1627306430000|2021-07-26 13:33:50|15058.1|15057.1|15055.5|15054.5|15060.6|15059.6|15055.3|15054.3|322
1627306440000|2021-07-26 13:34:00|15055.4|15054.4|15056|15055|15057.9|15056.9|15050.3|15049.3|809
1627306450000|2021-07-26 13:34:10|15056.1|15055.1|15056.9|15055.9|15060.4|15059.4|15056|15055|469
1627306460000|2021-07-26 13:34:20|15056.6|15055.6|15060.4|15059.4|15060.9|15059.9|15053.9|15052.9|510
1627306470000|2021-07-26 13:34:30|15060.1|15059.1|15064.9|15063.9|15065|15064|15059.5|15058.5|470
1627306480000|2021-07-26 13:34:40|15064.3|15063.3|15059.5|15058.5|15068.8|15067.8|15059.4|15058.4|621
1627306490000|2021-07-26 13:34:50|15060.1|15059.1|15058.4|15057.4|15060.9|15059.9|15058.4|15057.4|302
1627306500000|2021-07-26 13:35:00|15058.6|15057.6|15057.4|15056.4|15061.8|15060.8|15054|15053|806
1627306510000|2021-07-26 13:35:10|15057.1|15056.1|15057.9|15056.9|15059.4|15058.4|15055.9|15054.9|353
1627306520000|2021-07-26 13:35:20|15058|15057|15061.4|15060.4|15062.5|15061.5|15055.6|15054.6|391
1627306530000|2021-07-26 13:35:30|15061|15060|15064.5|15063.5|15065.4|15064.4|15059.6|15058.6|404
1627306540000|2021-07-26 13:35:40|15064.6|15063.6|15066.6|15065.6|15067.3|15066.3|15062.6|15061.6|357
1627306550000|2021-07-26 13:35:50|15066.4|15065.4|15066.4|15065.4|15067.1|15066.1|15064.6|15063.6|352
1627306560000|2021-07-26 13:36:00|15067.1|15066.1|15061.9|15060.9|15067.9|15066.9|15057.9|15056.9|634
1627306570000|2021-07-26 13:36:10|15062.1|15061.1|15066.1|15065.1|15066.4|15065.4|15061.9|15060.9|367
1627306580000|2021-07-26 13:36:20|15066.3|15065.3|15069.4|15068.4|15070.6|15069.6|15066.3|15065.3|688
1627306590000|2021-07-26 13:36:30|15069.9|15068.9|15078.6|15077.6|15080.3|15079.3|15069.9|15068.9|1111
1627306600000|2021-07-26 13:36:40|15078.5|15077.5|15079|15078|15081.9|15080.9|15076.4|15075.4|536
1627306610000|2021-07-26 13:36:50|15078.4|15077.4|15079.1|15078.1|15081.4|15080.4|15077.6|15076.6|387
1627306620000|2021-07-26 13:37:00|15079.4|15078.4|15073.6|15072.6|15082.9|15081.9|15073.4|15072.4|711
1627306630000|2021-07-26 13:37:10|15074.1|15073.1|15081.4|15080.4|15082|15081|15074.1|15073.1|354
1627306640000|2021-07-26 13:37:20|15081.6|15080.6|15088.9|15087.9|15088.9|15087.9|15081.6|15080.6|660
1627306650000|2021-07-26 13:37:30|15088.5|15087.5|15085.6|15084.6|15089.1|15088.1|15083.6|15082.6|580
1627306660000|2021-07-26 13:37:40|15085.8|15084.8|15088|15087|15088|15087|15082.4|15081.4|335
1627306670000|2021-07-26 13:37:50|15088.3|15087.3|15097.3|15096.3|15097.4|15096.4|15087.9|15086.9|908
1627306680000|2021-07-26 13:38:00|15096.9|15095.9|15094.4|15093.4|15100.1|15099.1|15094.1|15093.1|841
1627306690000|2021-07-26 13:38:10|15093.6|15092.6|15093.9|15092.9|15094.1|15093.1|15090.4|15089.4|458
1627306700000|2021-07-26 13:38:20|15094.1|15093.1|15095.4|15094.4|15096|15095|15092.4|15091.4|282
1627306710000|2021-07-26 13:38:30|15095.1|15094.1|15094.4|15093.4|15097.5|15096.5|15093.6|15092.6|413
1627306720000|2021-07-26 13:38:40|15094.5|15093.5|15092.1|15091.1|15096.4|15095.4|15092.1|15091.1|297
1627306730000|2021-07-26 13:38:50|15092|15091|15088.1|15087.1|15092|15091|15086.1|15085.1|558
1627306740000|2021-07-26 13:39:00|15088.3|15087.3|15091.4|15090.4|15094.1|15093.1|15088.1|15087.1|426
1627306750000|2021-07-26 13:39:10|15091|15090|15088.1|15087.1|15091|15090|15086.4|15085.4|416
1627306760000|2021-07-26 13:39:20|15088.3|15087.3|15091.1|15090.1|15091.9|15090.9|15086.4|15085.4|313
1627306770000|2021-07-26 13:39:30|15090.9|15089.9|15089.5|15088.5|15092.4|15091.4|15089.5|15088.5|189
1627306780000|2021-07-26 13:39:40|15089.1|15088.1|15087.8|15086.8|15090.1|15089.1|15087.4|15086.4|181
1627306790000|2021-07-26 13:39:50|15087.9|15086.9|15087.1|15086.1|15091.1|15090.1|15085.9|15084.9|392
1627306800000|2021-07-26 13:40:00|15086.5|15085.5|15084.4|15083.4|15088.6|15087.6|15083.1|15082.1|549
1627306810000|2021-07-26 13:40:10|15084.3|15083.3|15090.4|15089.4|15091|15090|15084.3|15083.3|373
1627306820000|2021-07-26 13:40:20|15090.5|15089.5|15089.9|15088.9|15093.5|15092.5|15089.9|15088.9|387
1627306830000|2021-07-26 13:40:30|15089.6|15088.6|15084.4|15083.4|15090.1|15089.1|15083.9|15082.9|499
1627306840000|2021-07-26 13:40:40|15084.5|15083.5|15081.5|15080.5|15084.5|15083.5|15077.8|15076.8|794
1627306850000|2021-07-26 13:40:50|15081.4|15080.4|15081.4|15080.4|15083.1|15082.1|15079.4|15078.4|512
1627306860000|2021-07-26 13:41:00|15081.5|15080.5|15085.6|15084.6|15087.9|15086.9|15081.4|15080.4|390
1627306870000|2021-07-26 13:41:10|15085.4|15084.4|15080.3|15079.3|15085.4|15084.4|15078.6|15077.6|345
1627306880000|2021-07-26 13:41:20|15080.4|15079.4|15082.6|15081.6|15082.9|15081.9|15078.1|15077.1|360
1627306890000|2021-07-26 13:41:30|15082.9|15081.9|15083.4|15082.4|15084.4|15083.4|15081.5|15080.5|285
1627306900000|2021-07-26 13:41:40|15083.5|15082.5|15076.9|15075.9|15085|15084|15076.9|15075.9|345
1627306910000|2021-07-26 13:41:50|15077.4|15076.4|15081.1|15080.1|15081.5|15080.5|15075.9|15074.9|355
1627306920000|2021-07-26 13:42:00|15080.9|15079.9|15081.4|15080.4|15085.9|15084.9|15079.6|15078.6|354
1627306930000|2021-07-26 13:42:10|15081.5|15080.5|15084.4|15083.4|15085.8|15084.8|15080.9|15079.9|285
1627306940000|2021-07-26 13:42:20|15083.9|15082.9|15084.5|15083.5|15086.6|15085.6|15082.4|15081.4|252
1627306950000|2021-07-26 13:42:30|15084.6|15083.6|15084.6|15083.6|15086.8|15085.8|15083|15082|276
1627306960000|2021-07-26 13:42:40|15084.5|15083.5|15084.6|15083.6|15085.6|15084.6|15082.3|15081.3|272
1627306970000|2021-07-26 13:42:50|15085.6|15084.6|15081.4|15080.4|15085.6|15084.6|15078.6|15077.6|277
1627306980000|2021-07-26 13:43:00|15080.9|15079.9|15083.8|15082.8|15084.9|15083.9|15080.6|15079.6|247
1627306990000|2021-07-26 13:43:10|15083.9|15082.9|15085.1|15084.1|15085.3|15084.3|15081.4|15080.4|171
1627307000000|2021-07-26 13:43:20|15085|15084|15084.9|15083.9|15086.8|15085.8|15082.1|15081.1|201
1627307010000|2021-07-26 13:43:30|15084.6|15083.6|15087.4|15086.4|15088.9|15087.9|15084.6|15083.6|404
1627307020000|2021-07-26 13:43:40|15087|15086|15083.4|15082.4|15087.1|15086.1|15082.1|15081.1|267
1627307030000|2021-07-26 13:43:50|15083.1|15082.1|15084.4|15083.4|15085.4|15084.4|15081.8|15080.8|170
1627307040000|2021-07-26 13:44:00|15084.5|15083.5|15091.4|15090.4|15091.9|15090.9|15083.9|15082.9|422
1627307050000|2021-07-26 13:44:10|15091.6|15090.6|15087.9|15086.9|15093|15092|15087.1|15086.1|363
1627307060000|2021-07-26 13:44:20|15088.1|15087.1|15088|15087|15089.9|15088.9|15085.6|15084.6|273
1627307070000|2021-07-26 13:44:30|15088.1|15087.1|15092.9|15091.9|15094.8|15093.8|15087.4|15086.4|422
1627307080000|2021-07-26 13:44:40|15092.6|15091.6|15095.4|15094.4|15095.4|15094.4|15090.8|15089.8|389
1627307090000|2021-07-26 13:44:50|15095.3|15094.3|15095.4|15094.4|15096.8|15095.8|15093.6|15092.6|340
1627307100000|2021-07-26 13:45:00|15095.1|15094.1|15098.1|15097.1|15099.5|15098.5|15094.3|15093.3|657
1627307110000|2021-07-26 13:45:10|15098.6|15097.6|15094.9|15093.9|15099.4|15098.4|15094.1|15093.1|335
1627307120000|2021-07-26 13:45:20|15094.8|15093.8|15094.8|15093.8|15095.1|15094.1|15091.4|15090.4|332
1627307130000|2021-07-26 13:45:30|15095.1|15094.1|15096.9|15095.9|15097.4|15096.4|15094.6|15093.6|190
1627307140000|2021-07-26 13:45:40|15097|15096|15093.6|15092.6|15099.6|15098.6|15092.6|15091.6|439
1627307150000|2021-07-26 13:45:50|15093.5|15092.5|15092.5|15091.5|15095.1|15094.1|15091.1|15090.1|261
1627307160000|2021-07-26 13:46:00|15092.6|15091.6|15090.5|15089.5|15094.1|15093.1|15087.8|15086.8|549
1627307170000|2021-07-26 13:46:10|15090.6|15089.6|15095.1|15094.1|15095.6|15094.6|15090.1|15089.1|288
1627307180000|2021-07-26 13:46:20|15095|15094|15097|15096|15097.4|15096.4|15094.8|15093.8|244
1627307190000|2021-07-26 13:46:30|15096.8|15095.8|15099.8|15098.8|15100.1|15099.1|15095.6|15094.6|303
1627307200000|2021-07-26 13:46:40|15099.6|15098.6|15099.5|15098.5|15101|15100|15098|15097|356
1627307210000|2021-07-26 13:46:50|15099.4|15098.4|15099.1|15098.1|15101.3|15100.3|15097.9|15096.9|391
1627307220000|2021-07-26 13:47:00|15099.3|15098.3|15101.4|15100.4|15102.6|15101.6|15098.4|15097.4|386
1627307230000|2021-07-26 13:47:10|15101.1|15100.1|15095.6|15094.6|15101.5|15100.5|15095.4|15094.4|281
1627307240000|2021-07-26 13:47:20|15095.4|15094.4|15101.9|15100.9|15103.4|15102.4|15092.9|15091.9|615
1627307250000|2021-07-26 13:47:30|15102.1|15101.1|15097.9|15096.9|15102.4|15101.4|15097.1|15096.1|261
1627307260000|2021-07-26 13:47:40|15098.1|15097.1|15097.1|15096.1|15098.8|15097.8|15094.5|15093.5|400
1627307270000|2021-07-26 13:47:50|15097|15096|15093.6|15092.6|15098.9|15097.9|15093|15092|230
1627307280000|2021-07-26 13:48:00|15093.9|15092.9|15095.1|15094.1|15095.9|15094.9|15090.9|15089.9|242
1627307290000|2021-07-26 13:48:10|15095|15094|15097|15096|15097.8|15096.8|15093.8|15092.8|218
1627307300000|2021-07-26 13:48:20|15096.9|15095.9|15095.6|15094.6|15099.4|15098.4|15095.4|15094.4|184
1627307310000|2021-07-26 13:48:30|15095.9|15094.9|15092.4|15091.4|15096.3|15095.3|15092.1|15091.1|177
1627307320000|2021-07-26 13:48:40|15092.5|15091.5|15092.1|15091.1|15093.6|15092.6|15091.4|15090.4|114
1627307330000|2021-07-26 13:48:50|15092.3|15091.3|15092.3|15091.3|15094.1|15093.1|15090.6|15089.6|167
1627307340000|2021-07-26 13:49:00|15091.9|15090.9|15090.9|15089.9|15092.6|15091.6|15089.4|15088.4|247
1627307350000|2021-07-26 13:49:10|15090.8|15089.8|15091.6|15090.6|15091.9|15090.9|15089.4|15088.4|156
1627307360000|2021-07-26 13:49:20|15091.8|15090.8|15089.9|15088.9|15093.5|15092.5|15088.6|15087.6|214
1627307370000|2021-07-26 13:49:30|15089.5|15088.5|15086.9|15085.9|15089.9|15088.9|15085.1|15084.1|273
1627307380000|2021-07-26 13:49:40|15087.1|15086.1|15091.1|15090.1|15092.1|15091.1|15086.4|15085.4|199
1627307390000|2021-07-26 13:49:50|15091.4|15090.4|15095.9|15094.9|15096.4|15095.4|15090.4|15089.4|297
1627307400000|2021-07-26 13:50:00|15095.8|15094.8|15095.5|15094.5|15097.8|15096.8|15095.5|15094.5|265
1627307410000|2021-07-26 13:50:10|15095.6|15094.6|15098.9|15097.9|15100|15099|15093.1|15092.1|418
1627307420000|2021-07-26 13:50:20|15098.8|15097.8|15098.9|15097.9|15100.9|15099.9|15098.6|15097.6|252
1627307430000|2021-07-26 13:50:30|15098.6|15097.6|15095|15094|15099.1|15098.1|15094.6|15093.6|309
1627307440000|2021-07-26 13:50:40|15094.9|15093.9|15099.9|15098.9|15101|15100|15094.6|15093.6|241
1627307450000|2021-07-26 13:50:50|15099.8|15098.8|15095.8|15094.8|15100.8|15099.8|15094.5|15093.5|260
1627307460000|2021-07-26 13:51:00|15095.6|15094.6|15096.4|15095.4|15096.5|15095.5|15093.8|15092.8|218
1627307470000|2021-07-26 13:51:10|15096.6|15095.6|15097.4|15096.4|15100.1|15099.1|15096.5|15095.5|227
1627307480000|2021-07-26 13:51:20|15097.5|15096.5|15096.9|15095.9|15099.1|15098.1|15096.5|15095.5|136
1627307490000|2021-07-26 13:51:30|15097|15096|15096.1|15095.1|15097.6|15096.6|15095.3|15094.3|116
1627307500000|2021-07-26 13:51:40|15096|15095|15095.6|15094.6|15097.6|15096.6|15094.5|15093.5|130
1627307510000|2021-07-26 13:51:50|15095.5|15094.5|15096.8|15095.8|15098|15097|15095.3|15094.3|115
1627307520000|2021-07-26 13:52:00|15096.9|15095.9|15096.6|15095.6|15097.6|15096.6|15093.6|15092.6|160
1627307530000|2021-07-26 13:52:10|15096.8|15095.8|15094.8|15093.8|15096.9|15095.9|15093.6|15092.6|159
1627307540000|2021-07-26 13:52:20|15094.4|15093.4|15096.4|15095.4|15097.5|15096.5|15094.3|15093.3|269
1627307550000|2021-07-26 13:52:30|15096.5|15095.5|15099.1|15098.1|15100|15099|15096.5|15095.5|213
1627307560000|2021-07-26 13:52:40|15099|15098|15096.6|15095.6|15099.8|15098.8|15096.1|15095.1|145
1627307570000|2021-07-26 13:52:50|15096.8|15095.8|15095.6|15094.6|15097|15096|15093.8|15092.8|221
1627307580000|2021-07-26 13:53:00|15095.4|15094.4|15096.5|15095.5|15098.1|15097.1|15095|15094|176
1627307590000|2021-07-26 13:53:10|15096.4|15095.4|15096.8|15095.8|15097.5|15096.5|15095|15094|188
1627307600000|2021-07-26 13:53:20|15096.9|15095.9|15100.5|15099.5|15100.8|15099.8|15096.1|15095.1|237
1627307610000|2021-07-26 13:53:30|15100.3|15099.3|15100.8|15099.8|15101.3|15100.3|15099.5|15098.5|156
1627307620000|2021-07-26 13:53:40|15101|15100|15099.6|15098.6|15101.6|15100.6|15098.9|15097.9|191
1627307630000|2021-07-26 13:53:50|15099.4|15098.4|15099.6|15098.6|15100|15099|15098.1|15097.1|130
1627307640000|2021-07-26 13:54:00|15099.5|15098.5|15098.6|15097.6|15101.6|15100.6|15097|15096|758
1627307650000|2021-07-26 13:54:10|15098|15097|15098.6|15097.6|15099.6|15098.6|15097.5|15096.5|98
1627307660000|2021-07-26 13:54:20|15098.8|15097.8|15100.1|15099.1|15100.3|15099.3|15098.1|15097.1|81
1627307670000|2021-07-26 13:54:30|15100|15099|15099.8|15098.8|15100.3|15099.3|15097.4|15096.4|98
1627307680000|2021-07-26 13:54:40|15099.6|15098.6|15101.9|15100.9|15101.9|15100.9|15099.6|15098.6|390
1627307690000|2021-07-26 13:54:50|15101.8|15100.8|15103.8|15102.8|15104.3|15103.3|15100.1|15099.1|472
1627307700000|2021-07-26 13:55:00|15103.9|15102.9|15099.8|15098.8|15104.5|15103.5|15096.8|15095.8|550
1627307710000|2021-07-26 13:55:10|15099.9|15098.9|15099.3|15098.3|15101.3|15100.3|15098.4|15097.4|531
1627307720000|2021-07-26 13:55:20|15099.1|15098.1|15099.4|15098.4|15099.8|15098.8|15098|15097|192
1627307730000|2021-07-26 13:55:30|15099.6|15098.6|15099.1|15098.1|15100.8|15099.8|15097.4|15096.4|200
1627307740000|2021-07-26 13:55:40|15099.3|15098.3|15100.4|15099.4|15101|15100|15096.9|15095.9|310
1627307750000|2021-07-26 13:55:50|15100.5|15099.5|15099.8|15098.8|15101|15100|15099|15098|255
1627307760000|2021-07-26 13:56:00|15099.6|15098.6|15098.3|15097.3|15100.8|15099.8|15098.3|15097.3|273
1627307770000|2021-07-26 13:56:10|15098.9|15097.9|15102.4|15101.4|15103.1|15102.1|15098|15097|217
1627307780000|2021-07-26 13:56:20|15102.5|15101.5|15103.3|15102.3|15104|15103|15102.3|15101.3|209
1627307790000|2021-07-26 13:56:30|15103.1|15102.1|15105.5|15104.5|15105.5|15104.5|15101.8|15100.8|333
1627307800000|2021-07-26 13:56:40|15105.3|15104.3|15105.8|15104.8|15107.6|15106.6|15104|15103|387
1627307810000|2021-07-26 13:56:50|15106|15105|15107.1|15106.1|15108.3|15107.3|15105.3|15104.3|223
1627307820000|2021-07-26 13:57:00|15107|15106|15109.1|15108.1|15109.1|15108.1|15106.3|15105.3|216
1627307830000|2021-07-26 13:57:10|15109.3|15108.3|15106.5|15105.5|15109.5|15108.5|15105.5|15104.5|291
1627307840000|2021-07-26 13:57:20|15106.6|15105.6|15107.1|15106.1|15107.5|15106.5|15105.1|15104.1|173
1627307850000|2021-07-26 13:57:30|15107|15106|15110|15109|15110|15109|15106.8|15105.8|176
1627307860000|2021-07-26 13:57:40|15109.9|15108.9|15110.1|15109.1|15110.5|15109.5|15109.3|15108.3|366
1627307870000|2021-07-26 13:57:50|15110.3|15109.3|15109.6|15108.6|15111|15110|15108.3|15107.3|403
1627307880000|2021-07-26 13:58:00|15109.8|15108.8|15107.4|15106.4|15110|15109|15107.1|15106.1|174
1627307890000|2021-07-26 13:58:10|15107.3|15106.3|15105.8|15104.8|15107.3|15106.3|15105.4|15104.4|163
1627307900000|2021-07-26 13:58:20|15105.6|15104.6|15105.9|15104.9|15107.3|15106.3|15105|15104|257
1627307910000|2021-07-26 13:58:30|15105.8|15104.8|15105.8|15104.8|15106.4|15105.4|15105|15104|210
1627307920000|2021-07-26 13:58:40|15105.9|15104.9|15106.4|15105.4|15107.1|15106.1|15105.3|15104.3|157
1627307930000|2021-07-26 13:58:50|15106.3|15105.3|15107.1|15106.1|15107.4|15106.4|15106|15105|80
1627307940000|2021-07-26 13:59:00|15107.3|15106.3|15108.4|15107.4|15108.6|15107.6|15106.3|15105.3|110
1627307950000|2021-07-26 13:59:10|15108.5|15107.5|15108|15107|15109.3|15108.3|15108|15107|94
1627307960000|2021-07-26 13:59:20|15108.1|15107.1|15108.1|15107.1|15109.5|15108.5|15107.4|15106.4|75
1627307970000|2021-07-26 13:59:30|15108.4|15107.4|15109|15108|15109.1|15108.1|15107.9|15106.9|81
1627307980000|2021-07-26 13:59:40|15108.9|15107.9|15109.6|15108.6|15110|15109|15107.9|15106.9|91
1627307990000|2021-07-26 13:59:50|15109.8|15108.8|15109.1|15108.1|15110.4|15109.4|15108.5|15107.5|100
1627308000000|2021-07-26 14:00:00|15109|15108|15110|15109|15110.1|15109.1|15108.4|15107.4|158
1627308010000|2021-07-26 14:00:10|15110.1|15109.1|15114.6|15113.6|15116.4|15115.4|15110|15109|647
1627308020000|2021-07-26 14:00:20|15114.3|15113.3|15117.9|15116.9|15118.3|15117.3|15114.1|15113.1|402
1627308030000|2021-07-26 14:00:30|15118.1|15117.1|15118.9|15117.9|15119.1|15118.1|15117.3|15116.3|413
1627308040000|2021-07-26 14:00:40|15119|15118|15113.9|15112.9|15120.8|15119.8|15113.3|15112.3|698
1627308050000|2021-07-26 14:00:50|15114.4|15113.4|15111.8|15110.8|15115.3|15114.3|15111.6|15110.6|311
1627308060000|2021-07-26 14:01:00|15112|15111|15115.6|15114.6|15117.1|15116.1|15111.4|15110.4|550
1627308070000|2021-07-26 14:01:10|15115.9|15114.9|15116.4|15115.4|15118|15117|15115.6|15114.6|206
1627308080000|2021-07-26 14:01:20|15116.5|15115.5|15116.4|15115.4|15119|15118|15116.1|15115.1|368
1627308090000|2021-07-26 14:01:30|15116.5|15115.5|15115.9|15114.9|15117.6|15116.6|15115|15114|307
1627308100000|2021-07-26 14:01:40|15116.1|15115.1|15112.9|15111.9|15116.9|15115.9|15112.9|15111.9|501
1627308110000|2021-07-26 14:01:50|15113.3|15112.3|15111.3|15110.3|15113.5|15112.5|15111|15110|195
1627308120000|2021-07-26 14:02:00|15111.6|15110.6|15113.1|15112.1|15113.6|15112.6|15110|15109|361
1627308130000|2021-07-26 14:02:10|15113.3|15112.3|15112.5|15111.5|15114.4|15113.4|15112.5|15111.5|332
1627308140000|2021-07-26 14:02:20|15112.4|15111.4|15117.1|15116.1|15117.4|15116.4|15111.8|15110.8|329
1627308150000|2021-07-26 14:02:30|15117|15116|15118|15117|15118.4|15117.4|15116.5|15115.5|185
1627308160000|2021-07-26 14:02:40|15118.1|15117.1|15118.9|15117.9|15119.8|15118.8|15117.4|15116.4|307
1627308170000|2021-07-26 14:02:50|15119|15118|15122.1|15121.1|15122.3|15121.3|15119|15118|352
1627308180000|2021-07-26 14:03:00|15122|15121|15123|15122|15124.5|15123.5|15120.9|15119.9|558
1627308190000|2021-07-26 14:03:10|15122.9|15121.9|15120.1|15119.1|15122.9|15121.9|15120|15119|266
1627308200000|2021-07-26 14:03:20|15120.4|15119.4|15118.9|15117.9|15120.8|15119.8|15118.5|15117.5|218
1627308210000|2021-07-26 14:03:30|15119|15118|15122.1|15121.1|15122.8|15121.8|15118.8|15117.8|514
1627308220000|2021-07-26 14:03:40|15122|15121|15122.5|15121.5|15124.8|15123.8|15121.9|15120.9|179
1627308230000|2021-07-26 14:03:50|15122.8|15121.8|15121.3|15120.3|15122.8|15121.8|15120.3|15119.3|282
1627308240000|2021-07-26 14:04:00|15121.1|15120.1|15123.4|15122.4|15124.9|15123.9|15121|15120|248
1627308250000|2021-07-26 14:04:10|15123.1|15122.1|15124.5|15123.5|15125.6|15124.6|15123|15122|184
1627308260000|2021-07-26 14:04:20|15125.3|15124.3|15124.8|15123.8|15125.6|15124.6|15124.5|15123.5|250
1627308270000|2021-07-26 14:04:30|15124.5|15123.5|15125.8|15124.8|15126.3|15125.3|15124.5|15123.5|213
1627308280000|2021-07-26 14:04:40|15125.6|15124.6|15124.1|15123.1|15126|15125|15123.9|15122.9|252
1627308290000|2021-07-26 14:04:50|15124|15123|15122.1|15121.1|15125|15124|15121.8|15120.8|203
1627308300000|2021-07-26 14:05:00|15122|15121|15124.4|15123.4|15124.4|15123.4|15119.8|15118.8|534
1627308310000|2021-07-26 14:05:10|15124.3|15123.3|15123.6|15122.6|15124.9|15123.9|15122.3|15121.3|255
1627308320000|2021-07-26 14:05:20|15123.5|15122.5|15125.8|15124.8|15125.9|15124.9|15122.3|15121.3|335
1627308330000|2021-07-26 14:05:30|15125.9|15124.9|15122.8|15121.8|15125.9|15124.9|15122.3|15121.3|287
1627308340000|2021-07-26 14:05:40|15122.6|15121.6|15121.8|15120.8|15122.9|15121.9|15120.4|15119.4|195
1627308350000|2021-07-26 14:05:50|15121.4|15120.4|15119.4|15118.4|15121.6|15120.6|15118.5|15117.5|370
1627308360000|2021-07-26 14:06:00|15119.6|15118.6|15123.1|15122.1|15123.4|15122.4|15119.6|15118.6|268
1627308370000|2021-07-26 14:06:10|15123|15122|15120.3|15119.3|15123.8|15122.8|15119.3|15118.3|187
1627308380000|2021-07-26 14:06:20|15120.1|15119.1|15118.6|15117.6|15120.8|15119.8|15118|15117|260
1627308390000|2021-07-26 14:06:30|15118.8|15117.8|15118.8|15117.8|15120.6|15119.6|15116.8|15115.8|515
1627308400000|2021-07-26 14:06:40|15119|15118|15120|15119|15121.3|15120.3|15118.9|15117.9|132
1627308410000|2021-07-26 14:06:50|15119.8|15118.8|15123.4|15122.4|15123.5|15122.5|15119.4|15118.4|342
1627308420000|2021-07-26 14:07:00|15123.5|15122.5|15124.9|15123.9|15124.9|15123.9|15121.8|15120.8|318
1627308430000|2021-07-26 14:07:10|15124.6|15123.6|15125.3|15124.3|15126.3|15125.3|15124|15123|237
1627308440000|2021-07-26 14:07:20|15125|15124|15122.5|15121.5|15125.8|15124.8|15122.3|15121.3|115
1627308450000|2021-07-26 14:07:30|15122.6|15121.6|15121.4|15120.4|15123.4|15122.4|15121.4|15120.4|196
1627308460000|2021-07-26 14:07:40|15121.1|15120.1|15120.9|15119.9|15122|15121|15120|15119|218
1627308470000|2021-07-26 14:07:50|15120.8|15119.8|15124.1|15123.1|15124.3|15123.3|15120|15119|190
1627308480000|2021-07-26 14:08:00|15124.3|15123.3|15122.9|15121.9|15124.4|15123.4|15120.6|15119.6|353
1627308490000|2021-07-26 14:08:10|15123|15122|15121.9|15120.9|15123.5|15122.5|15121.4|15120.4|84
1627308500000|2021-07-26 14:08:20|15121.8|15120.8|15120.1|15119.1|15122.3|15121.3|15120|15119|102
1627308510000|2021-07-26 14:08:30|15120|15119|15121.1|15120.1|15121.8|15120.8|15120|15119|157
1627308520000|2021-07-26 14:08:40|15120.9|15119.9|15122.6|15121.6|15123|15122|15120.4|15119.4|167
1627308530000|2021-07-26 14:08:50|15122.5|15121.5|15121.1|15120.1|15122.9|15121.9|15120.8|15119.8|256
1627308540000|2021-07-26 14:09:00|15120.9|15119.9|15121.1|15120.1|15122.1|15121.1|15120.6|15119.6|84
1627308550000|2021-07-26 14:09:10|15121.3|15120.3|15123.3|15122.3|15123.3|15122.3|15120|15119|238
1627308560000|2021-07-26 14:09:20|15123.1|15122.1|15121.9|15120.9|15123.3|15122.3|15121|15120|136
1627308570000|2021-07-26 14:09:30|15122|15121|15122.6|15121.6|15123.5|15122.5|15122|15121|94
1627308580000|2021-07-26 14:09:40|15122.8|15121.8|15121.4|15120.4|15122.9|15121.9|15119.5|15118.5|167
1627308590000|2021-07-26 14:09:50|15121.5|15120.5|15125.4|15124.4|15125.4|15124.4|15121.3|15120.3|235
1627308600000|2021-07-26 14:10:00|15127.2|15126.2|15127.3|15126.3|15128.8|15127.8|15127.1|15126.1|391
1627308610000|2021-07-26 14:10:10|15127.6|15126.6|15125.7|15124.7|15128.4|15127.4|15125.3|15124.3|299
1627308620000|2021-07-26 14:10:20|15125.2|15124.2|15120.7|15119.7|15125.2|15124.2|15119.8|15118.8|378
1627308630000|2021-07-26 14:10:30|15120.8|15119.8|15121.7|15120.7|15122.4|15121.4|15119.8|15118.8|270
1627308640000|2021-07-26 14:10:40|15121.6|15120.6|15120.9|15119.9|15122.3|15121.3|15119.7|15118.7|152
1627308650000|2021-07-26 14:10:50|15120.8|15119.8|15120.3|15119.3|15122.9|15121.9|15119.9|15118.9|196
1627308660000|2021-07-26 14:11:00|15120.2|15119.2|15118.4|15117.4|15121.2|15120.2|15117.1|15116.1|390
1627308670000|2021-07-26 14:11:10|15118.3|15117.3|15117.3|15116.3|15118.8|15117.8|15116.8|15115.8|403
1627308680000|2021-07-26 14:11:20|15117.4|15116.4|15113.9|15112.9|15118.3|15117.3|15113.4|15112.4|839
1627308690000|2021-07-26 14:11:30|15114.1|15113.1|15112.1|15111.1|15114.6|15113.6|15111.8|15110.8|346
1627308700000|2021-07-26 14:11:40|15112.2|15111.2|15109.4|15108.4|15112.6|15111.6|15108.6|15107.6|428
1627308710000|2021-07-26 14:11:50|15109.6|15108.6|15106.6|15105.6|15110.1|15109.1|15104.6|15103.6|378
1627308720000|2021-07-26 14:12:00|15106.7|15105.7|15108.7|15107.7|15109.4|15108.4|15104.3|15103.3|597
1627308730000|2021-07-26 14:12:10|15108.4|15107.4|15110.2|15109.2|15110.6|15109.6|15107.8|15106.8|288
1627308740000|2021-07-26 14:12:20|15110.1|15109.1|15103.4|15102.4|15110.4|15109.4|15103.4|15102.4|527
1627308750000|2021-07-26 14:12:30|15103.6|15102.6|15105.9|15104.9|15106.1|15105.1|15103.3|15102.3|215
1627308760000|2021-07-26 14:12:40|15105.6|15104.6|15106.2|15105.2|15106.2|15105.2|15104.6|15103.6|137
1627308770000|2021-07-26 14:12:50|15106.4|15105.4|15104.7|15103.7|15108.6|15107.6|15104.7|15103.7|379
1627308780000|2021-07-26 14:13:00|15104.8|15103.8|15104.4|15103.4|15106.4|15105.4|15102.8|15101.8|240
1627308790000|2021-07-26 14:13:10|15104.6|15103.6|15107.2|15106.2|15108.2|15107.2|15104.4|15103.4|203
1627308800000|2021-07-26 14:13:20|15107.1|15106.1|15106.8|15105.8|15108.8|15107.8|15106.3|15105.3|137
1627308810000|2021-07-26 14:13:30|15106.7|15105.7|15109.9|15108.9|15110.2|15109.2|15106.4|15105.4|177
1627308820000|2021-07-26 14:13:40|15108.9|15107.9|15109.2|15108.2|15110.4|15109.4|15108.4|15107.4|274
1627308830000|2021-07-26 14:13:50|15109.3|15108.3|15112.2|15111.2|15112.4|15111.4|15109.2|15108.2|239
1627308840000|2021-07-26 14:14:00|15112.1|15111.1|15113.2|15112.2|15114.7|15113.7|15111.9|15110.9|219
1627308850000|2021-07-26 14:14:10|15112.9|15111.9|15112.2|15111.2|15115.3|15114.3|15111.3|15110.3|699
1627308860000|2021-07-26 14:14:20|15112.3|15111.3|15111.9|15110.9|15112.7|15111.7|15110.4|15109.4|190
1627308870000|2021-07-26 14:14:30|15112.1|15111.1|15110.4|15109.4|15112.3|15111.3|15109.8|15108.8|192
1627308880000|2021-07-26 14:14:40|15110.3|15109.3|15109.7|15108.7|15110.9|15109.9|15109.2|15108.2|138
1627308890000|2021-07-26 14:14:50|15109.8|15108.8|15108.4|15107.4|15110.9|15109.9|15107.4|15106.4|179
1627308900000|2021-07-26 14:15:00|15108.7|15107.7|15105.2|15104.2|15108.7|15107.7|15104.4|15103.4|228
1627308910000|2021-07-26 14:15:10|15105.4|15104.4|15106.9|15105.9|15108.6|15107.6|15105.4|15104.4|141
1627308920000|2021-07-26 14:15:20|15106.8|15105.8|15107.8|15106.8|15108.2|15107.2|15105.9|15104.9|121
1627308930000|2021-07-26 14:15:30|15107.7|15106.7|15109.9|15108.9|15110.6|15109.6|15106.8|15105.8|345
1627308940000|2021-07-26 14:15:40|15110.1|15109.1|15110.4|15109.4|15111.9|15110.9|15109.9|15108.9|150
1627308950000|2021-07-26 14:15:50|15110.6|15109.6|15108.8|15107.8|15110.7|15109.7|15107.1|15106.1|159
1627308960000|2021-07-26 14:16:00|15109.2|15108.2|15108.6|15107.6|15109.9|15108.9|15107.2|15106.2|105
1627308970000|2021-07-26 14:16:10|15108.7|15107.7|15108.9|15107.9|15110.3|15109.3|15108.3|15107.3|150
1627308980000|2021-07-26 14:16:20|15109.1|15108.1|15107.4|15106.4|15109.2|15108.2|15106.8|15105.8|167
1627308990000|2021-07-26 14:16:30|15107.8|15106.8|15107.6|15106.6|15107.8|15106.8|15105.9|15104.9|144
1627309000000|2021-07-26 14:16:40|15107.7|15106.7|15109.7|15108.7|15109.8|15108.8|15107.7|15106.7|141
1627309010000|2021-07-26 14:16:50|15109.8|15108.8|15110.4|15109.4|15111.2|15110.2|15109.6|15108.6|119
1627309020000|2021-07-26 14:17:00|15110.3|15109.3|15111.2|15110.2|15112.3|15111.3|15109.9|15108.9|246
1627309030000|2021-07-26 14:17:10|15111.1|15110.1|15111.4|15110.4|15111.4|15110.4|15110.3|15109.3|78
1627309040000|2021-07-26 14:17:20|15111.3|15110.3|15110.3|15109.3|15111.8|15110.8|15109.8|15108.8|193
1627309050000|2021-07-26 14:17:30|15110.4|15109.4|15109.7|15108.7|15110.8|15109.8|15108.8|15107.8|111
1627309060000|2021-07-26 14:17:40|15109.8|15108.8|15110.1|15109.1|15110.7|15109.7|15109.6|15108.6|76
1627309070000|2021-07-26 14:17:50|15110.2|15109.2|15108.7|15107.7|15111.2|15110.2|15108.7|15107.7|79
1627309080000|2021-07-26 14:18:00|15108.8|15107.8|15109.9|15108.9|15110.4|15109.4|15108.3|15107.3|137
1627309090000|2021-07-26 14:18:10|15110.2|15109.2|15106.3|15105.3|15110.7|15109.7|15106.3|15105.3|237
1627309100000|2021-07-26 14:18:20|15106.4|15105.4|15105.7|15104.7|15106.8|15105.8|15105.1|15104.1|101
1627309110000|2021-07-26 14:18:30|15105.8|15104.8|15104.8|15103.8|15107.3|15106.3|15104.7|15103.7|113
1627309120000|2021-07-26 14:18:40|15104.9|15103.9|15103.1|15102.1|15105.7|15104.7|15102.6|15101.6|162
1627309130000|2021-07-26 14:18:50|15102.9|15101.9|15104.2|15103.2|15105.3|15104.3|15100.7|15099.7|368
1627309140000|2021-07-26 14:19:00|15103.8|15102.8|15103.7|15102.7|15104.8|15103.8|15102.2|15101.2|164
1627309150000|2021-07-26 14:19:10|15103.8|15102.8|15103.2|15102.2|15104.4|15103.4|15103.1|15102.1|206
1627309160000|2021-07-26 14:19:20|15103.1|15102.1|15103.7|15102.7|15104.1|15103.1|15100.7|15099.7|233
1627309170000|2021-07-26 14:19:30|15103.9|15102.9|15103.7|15102.7|15104.7|15103.7|15102.3|15101.3|133
1627309180000|2021-07-26 14:19:40|15103.8|15102.8|15103.2|15102.2|15103.9|15102.9|15101.4|15100.4|108
1627309190000|2021-07-26 14:19:50|15103.3|15102.3|15101.7|15100.7|15103.6|15102.6|15101.4|15100.4|64
1627309200000|2021-07-26 14:20:00|15101.8|15100.8|15101.7|15100.7|15102.8|15101.8|15100.7|15099.7|245
1627309210000|2021-07-26 14:20:10|15101.6|15100.6|15101.4|15100.4|15101.6|15100.6|15098.7|15097.7|278
1627309220000|2021-07-26 14:20:20|15101.6|15100.6|15099.7|15098.7|15102.1|15101.1|15099.3|15098.3|193
1627309230000|2021-07-26 14:20:30|15099.8|15098.8|15097.4|15096.4|15099.8|15098.8|15097.3|15096.3|197
1627309240000|2021-07-26 14:20:40|15097.6|15096.6|15100.9|15099.9|15101.6|15100.6|15097.6|15096.6|130
1627309250000|2021-07-26 14:20:50|15100.7|15099.7|15100.3|15099.3|15101.6|15100.6|15099.7|15098.7|121
1627309260000|2021-07-26 14:21:00|15100.2|15099.2|15099.7|15098.7|15100.2|15099.2|15097.8|15096.8|122
1627309270000|2021-07-26 14:21:10|15099.6|15098.6|15098.7|15097.7|15100.9|15099.9|15098.6|15097.6|122
1627309280000|2021-07-26 14:21:20|15099.2|15098.2|15099.2|15098.2|15099.9|15098.9|15098.6|15097.6|79
1627309290000|2021-07-26 14:21:30|15099.3|15098.3|15099.9|15098.9|15100.8|15099.8|15099.3|15098.3|98
1627309300000|2021-07-26 14:21:40|15099.8|15098.8|15102.6|15101.6|15102.8|15101.8|15099.6|15098.6|191
1627309310000|2021-07-26 14:21:50|15102.4|15101.4|15103.3|15102.3|15103.3|15102.3|15101.8|15100.8|90
1627309320000|2021-07-26 14:22:00|15103.6|15102.6|15104.3|15103.3|15105.1|15104.1|15103.6|15102.6|192
1627309330000|2021-07-26 14:22:10|15104.2|15103.2|15105.6|15104.6|15107.4|15106.4|15104.1|15103.1|260
1627309340000|2021-07-26 14:22:20|15105.8|15104.8|15105.8|15104.8|15106.6|15105.6|15104.8|15103.8|209
1627309350000|2021-07-26 14:22:30|15106.1|15105.1|15108.1|15107.1|15108.1|15107.1|15105.6|15104.6|144
1627309360000|2021-07-26 14:22:40|15108.4|15107.4|15109.9|15108.9|15110.4|15109.4|15108.1|15107.1|222
1627309370000|2021-07-26 14:22:50|15109.8|15108.8|15106.9|15105.9|15109.9|15108.9|15106.7|15105.7|187
1627309380000|2021-07-26 14:23:00|15107.1|15106.1|15110.4|15109.4|15110.4|15109.4|15107.1|15106.1|111
1627309390000|2021-07-26 14:23:10|15110.3|15109.3|15111.7|15110.7|15112.1|15111.1|15110.2|15109.2|236
1627309400000|2021-07-26 14:23:20|15111.6|15110.6|15111.7|15110.7|15112.1|15111.1|15109.8|15108.8|188
1627309410000|2021-07-26 14:23:30|15111.8|15110.8|15111.8|15110.8|15111.9|15110.9|15109.9|15108.9|89
1627309420000|2021-07-26 14:23:40|15111.9|15110.9|15111.6|15110.6|15113.3|15112.3|15110.8|15109.8|247
1627309430000|2021-07-26 14:23:50|15111.4|15110.4|15112.1|15111.1|15112.1|15111.1|15111.3|15110.3|80
1627309440000|2021-07-26 14:24:00|15111.7|15110.7|15108.4|15107.4|15111.9|15110.9|15108.4|15107.4|154
1627309450000|2021-07-26 14:24:10|15108.3|15107.3|15109.9|15108.9|15110.1|15109.1|15108.2|15107.2|116
1627309460000|2021-07-26 14:24:20|15109.8|15108.8|15110.8|15109.8|15111.7|15110.7|15109.3|15108.3|75
1627309470000|2021-07-26 14:24:30|15110.9|15109.9|15113.4|15112.4|15113.6|15112.6|15110.8|15109.8|133
1627309480000|2021-07-26 14:24:40|15113.7|15112.7|15110.9|15109.9|15113.7|15112.7|15110.8|15109.8|119
1627309490000|2021-07-26 14:24:50|15111.1|15110.1|15111.2|15110.2|15111.6|15110.6|15109.7|15108.7|79
1627309500000|2021-07-26 14:25:00|15111.7|15110.7|15114.7|15113.7|15114.7|15113.7|15111.3|15110.3|206
1627309510000|2021-07-26 14:25:10|15114.8|15113.8|15115.2|15114.2|15115.2|15114.2|15113.7|15112.7|157
1627309520000|2021-07-26 14:25:20|15115.3|15114.3|15115.8|15114.8|15115.8|15114.8|15113.7|15112.7|142
1627309530000|2021-07-26 14:25:30|15115.9|15114.9|15117.2|15116.2|15117.7|15116.7|15115.7|15114.7|203
1627309540000|2021-07-26 14:25:40|15117.1|15116.1|15116.7|15115.7|15117.4|15116.4|15115.6|15114.6|149
1627309550000|2021-07-26 14:25:50|15117.1|15116.1|15113.9|15112.9|15117.3|15116.3|15113.9|15112.9|227
1627309560000|2021-07-26 14:26:00|15113.6|15112.6|15115.1|15114.1|15116.8|15115.8|15113.3|15112.3|218
1627309570000|2021-07-26 14:26:10|15114.9|15113.9|15113.7|15112.7|15114.9|15113.9|15112.2|15111.2|133
1627309580000|2021-07-26 14:26:20|15113.6|15112.6|15114.1|15113.1|15114.6|15113.6|15112.7|15111.7|68
1627309590000|2021-07-26 14:26:30|15113.9|15112.9|15111.2|15110.2|15114.1|15113.1|15110.9|15109.9|160
1627309600000|2021-07-26 14:26:40|15111.4|15110.4|15111.4|15110.4|15111.9|15110.9|15110.4|15109.4|89
1627309610000|2021-07-26 14:26:50|15111.3|15110.3|15111.4|15110.4|15111.6|15110.6|15109.9|15108.9|70
1627309620000|2021-07-26 14:27:00|15111.3|15110.3|15109.7|15108.7|15111.6|15110.6|15108.3|15107.3|196
1627309630000|2021-07-26 14:27:10|15109.6|15108.6|15108.1|15107.1|15109.7|15108.7|15108.1|15107.1|62
1627309640000|2021-07-26 14:27:20|15107.6|15106.6|15107.6|15106.6|15108.4|15107.4|15106.8|15105.8|182
1627309650000|2021-07-26 14:27:30|15107.7|15106.7|15107.2|15106.2|15108.1|15107.1|15106.8|15105.8|105
1627309660000|2021-07-26 14:27:40|15107.1|15106.1|15109.3|15108.3|15109.3|15108.3|15106.8|15105.8|120
1627309670000|2021-07-26 14:27:50|15109.6|15108.6|15108.4|15107.4|15110.4|15109.4|15108.3|15107.3|130
1627309680000|2021-07-26 14:28:00|15108.6|15107.6|15108.1|15107.1|15109.8|15108.8|15106.8|15105.8|168
1627309690000|2021-07-26 14:28:10|15108.4|15107.4|15106.4|15105.4|15108.8|15107.8|15106.2|15105.2|153
1627309700000|2021-07-26 14:28:20|15106.6|15105.6|15107.4|15106.4|15107.8|15106.8|15106.6|15105.6|105
1627309710000|2021-07-26 14:28:30|15107.3|15106.3|15107.9|15106.9|15109.1|15108.1|15106.8|15105.8|115
1627309720000|2021-07-26 14:28:40|15108.1|15107.1|15109.9|15108.9|15110.1|15109.1|15108.1|15107.1|124
1627309730000|2021-07-26 14:28:50|15109.8|15108.8|15108.7|15107.7|15110.1|15109.1|15107.4|15106.4|111
1627309740000|2021-07-26 14:29:00|15108.6|15107.6|15107.2|15106.2|15109.3|15108.3|15105.6|15104.6|166
1627309750000|2021-07-26 14:29:10|15107.3|15106.3|15104.4|15103.4|15107.6|15106.6|15102.2|15101.2|277
1627309760000|2021-07-26 14:29:20|15104.3|15103.3|15104.4|15103.4|15105.6|15104.6|15104.3|15103.3|108
1627309770000|2021-07-26 14:29:30|15104.7|15103.7|15107.2|15106.2|15107.6|15106.6|15104.1|15103.1|98
1627309780000|2021-07-26 14:29:40|15106.9|15105.9|15105.1|15104.1|15107.3|15106.3|15104.6|15103.6|79
1627309790000|2021-07-26 14:29:50|15105.2|15104.2|15104.6|15103.6|15105.8|15104.8|15104.1|15103.1|83
1627309800000|2021-07-26 14:30:00|15104.7|15103.7|15105.8|15104.8|15106.9|15105.9|15102.2|15101.2|227
1627309810000|2021-07-26 14:30:10|15106.1|15105.1|15106.2|15105.2|15106.7|15105.7|15104.7|15103.7|144
1627309820000|2021-07-26 14:30:20|15106.3|15105.3|15108.8|15107.8|15109.1|15108.1|15105.3|15104.3|141
1627309830000|2021-07-26 14:30:30|15108.9|15107.9|15108.7|15107.7|15110.4|15109.4|15108.4|15107.4|211
1627309840000|2021-07-26 14:30:40|15108.6|15107.6|15108.2|15107.2|15110.1|15109.1|15108.2|15107.2|75
1627309850000|2021-07-26 14:30:50|15108.3|15107.3|15110.1|15109.1|15110.7|15109.7|15107.9|15106.9|115
1627309860000|2021-07-26 14:31:00|15109.9|15108.9|15110.2|15109.2|15112.4|15111.4|15109.8|15108.8|203
1627309870000|2021-07-26 14:31:10|15110.4|15109.4|15112.1|15111.1|15112.2|15111.2|15109.6|15108.6|94
1627309880000|2021-07-26 14:31:20|15111.8|15110.8|15111.1|15110.1|15112.4|15111.4|15110.8|15109.8|101
1627309890000|2021-07-26 14:31:30|15111.3|15110.3|15112.3|15111.3|15112.6|15111.6|15111.1|15110.1|71
1627309900000|2021-07-26 14:31:40|15112.2|15111.2|15113.2|15112.2|15113.9|15112.9|15110.8|15109.8|160
1627309910000|2021-07-26 14:31:50|15113.3|15112.3|15117.2|15116.2|15117.9|15116.9|15113.3|15112.3|411
1627309920000|2021-07-26 14:32:00|15116.8|15115.8|15117.1|15116.1|15117.6|15116.6|15114.7|15113.7|164
1627309930000|2021-07-26 14:32:10|15117.2|15116.2|15116.6|15115.6|15118.3|15117.3|15116.1|15115.1|142
1627309940000|2021-07-26 14:32:20|15116.7|15115.7|15118.6|15117.6|15120.1|15119.1|15116.3|15115.3|226
1627309950000|2021-07-26 14:32:30|15118.4|15117.4|15117.2|15116.2|15118.6|15117.6|15117.2|15116.2|104
1627309960000|2021-07-26 14:32:40|15117.1|15116.1|15114.2|15113.2|15117.7|15116.7|15112.2|15111.2|277
1627309970000|2021-07-26 14:32:50|15114.3|15113.3|15116.7|15115.7|15116.8|15115.8|15114.3|15113.3|91
1627309980000|2021-07-26 14:33:00|15116.6|15115.6|15121.2|15120.2|15122.1|15121.1|15116.4|15115.4|436
1627309990000|2021-07-26 14:33:10|15121.4|15120.4|15121.8|15120.8|15121.8|15120.8|15119.4|15118.4|109
1627310000000|2021-07-26 14:33:20|15121.9|15120.9|15124.6|15123.6|15125.3|15124.3|15121.7|15120.7|362
1627310010000|2021-07-26 14:33:30|15124.7|15123.7|15123.3|15122.3|15124.8|15123.8|15122.2|15121.2|136
1627310020000|2021-07-26 14:33:40|15123.6|15122.6|15119.3|15118.3|15123.6|15122.6|15119.3|15118.3|246
1627310030000|2021-07-26 14:33:50|15119.2|15118.2|15119.8|15118.8|15120.3|15119.3|15118.4|15117.4|136
1627310040000|2021-07-26 14:34:00|15119.7|15118.7|15124.4|15123.4|15125.3|15124.3|15119.4|15118.4|211
1627310050000|2021-07-26 14:34:10|15124.3|15123.3|15123.9|15122.9|15124.9|15123.9|15123.4|15122.4|82
1627310060000|2021-07-26 14:34:20|15123.8|15122.8|15124.7|15123.7|15124.7|15123.7|15121.9|15120.9|151
1627310070000|2021-07-26 14:34:30|15124.8|15123.8|15125.4|15124.4|15125.9|15124.9|15124.1|15123.1|111
1627310080000|2021-07-26 14:34:40|15125.3|15124.3|15126.4|15125.4|15128.1|15127.1|15125.3|15124.3|279
1627310090000|2021-07-26 14:34:50|15126.6|15125.6|15124.2|15123.2|15126.6|15125.6|15123.8|15122.8|183
1627310100000|2021-07-26 14:35:00|15124.4|15123.4|15123.1|15122.1|15125.4|15124.4|15122.9|15121.9|197
1627310110000|2021-07-26 14:35:10|15122.7|15121.7|15125.1|15124.1|15126.3|15125.3|15122.7|15121.7|112
1627310120000|2021-07-26 14:35:20|15125.4|15124.4|15124.7|15123.7|15126.6|15125.6|15123.4|15122.4|99
1627310130000|2021-07-26 14:35:30|15124.8|15123.8|15128.1|15127.1|15128.1|15127.1|15124.7|15123.7|202
1627310140000|2021-07-26 14:35:40|15127.9|15126.9|15126.6|15125.6|15128.3|15127.3|15125.4|15124.4|199
1627310150000|2021-07-26 14:35:50|15126.4|15125.4|15128.3|15127.3|15128.4|15127.4|15125.6|15124.6|98
1627310160000|2021-07-26 14:36:00|15128.2|15127.2|15130.2|15129.2|15131.2|15130.2|15128.2|15127.2|495
1627310170000|2021-07-26 14:36:10|15130.1|15129.1|15128.4|15127.4|15131.1|15130.1|15128.4|15127.4|179
1627310180000|2021-07-26 14:36:20|15128.7|15127.7|15129.2|15128.2|15130.2|15129.2|15128.4|15127.4|107
1627310190000|2021-07-26 14:36:30|15129.6|15128.6|15130.9|15129.9|15132.6|15131.6|15129.6|15128.6|398
1627310200000|2021-07-26 14:36:40|15130.8|15129.8|15132.6|15131.6|15133.2|15132.2|15130.7|15129.7|104
1627310210000|2021-07-26 14:36:50|15132.4|15131.4|15131.4|15130.4|15132.9|15131.9|15131.1|15130.1|147
1627310220000|2021-07-26 14:37:00|15131.1|15130.1|15129.6|15128.6|15131.6|15130.6|15129.6|15128.6|159
1627310230000|2021-07-26 14:37:10|15129.4|15128.4|15130.8|15129.8|15131.3|15130.3|15129.1|15128.1|109
1627310240000|2021-07-26 14:37:20|15130.9|15129.9|15129.3|15128.3|15131.2|15130.2|15128.7|15127.7|170
1627310250000|2021-07-26 14:37:30|15129.2|15128.2|15126.9|15125.9|15129.2|15128.2|15125.8|15124.8|281
1627310260000|2021-07-26 14:37:40|15126.8|15125.8|15125.8|15124.8|15126.9|15125.9|15122.7|15121.7|328
1627310270000|2021-07-26 14:37:50|15125.7|15124.7|15125.2|15124.2|15126.2|15125.2|15124.3|15123.3|149
1627310280000|2021-07-26 14:38:00|15125.3|15124.3|15126.2|15125.2|15126.6|15125.6|15124.3|15123.3|153
1627310290000|2021-07-26 14:38:10|15126.3|15125.3|15125.7|15124.7|15127.4|15126.4|15125.4|15124.4|105
1627310300000|2021-07-26 14:38:20|15125.6|15124.6|15124.7|15123.7|15125.8|15124.8|15123.6|15122.6|100
1627310310000|2021-07-26 14:38:30|15124.6|15123.6|15126.2|15125.2|15126.8|15125.8|15123.9|15122.9|85
1627310320000|2021-07-26 14:38:40|15126.3|15125.3|15127.4|15126.4|15127.7|15126.7|15125.4|15124.4|91
1627310330000|2021-07-26 14:38:50|15127.6|15126.6|15129.4|15128.4|15129.9|15128.9|15126.9|15125.9|211
1627310340000|2021-07-26 14:39:00|15129.3|15128.3|15127.9|15126.9|15130.4|15129.4|15127.9|15126.9|139
1627310350000|2021-07-26 14:39:10|15128.1|15127.1|15126.7|15125.7|15128.2|15127.2|15126.6|15125.6|114
1627310360000|2021-07-26 14:39:20|15126.8|15125.8|15127.2|15126.2|15127.9|15126.9|15126.2|15125.2|76
1627310370000|2021-07-26 14:39:30|15127.1|15126.1|15127.9|15126.9|15127.9|15126.9|15126.3|15125.3|78
1627310380000|2021-07-26 14:39:40|15128.1|15127.1|15131.3|15130.3|15131.4|15130.4|15128.1|15127.1|142
1627310390000|2021-07-26 14:39:50|15131.4|15130.4|15131.2|15130.2|15131.6|15130.6|15129.4|15128.4|111
1627310400000|2021-07-26 14:40:00|15131.1|15130.1|15130.1|15129.1|15131.8|15130.8|15129.4|15128.4|203
1627310410000|2021-07-26 14:40:10|15129.9|15128.9|15129.4|15128.4|15131.2|15130.2|15129.1|15128.1|123
1627310420000|2021-07-26 14:40:20|15129.2|15128.2|15129.9|15128.9|15131.2|15130.2|15128.6|15127.6|136
1627310430000|2021-07-26 14:40:30|15129.8|15128.8|15127.2|15126.2|15129.9|15128.9|15126.6|15125.6|132
1627310440000|2021-07-26 14:40:40|15127.4|15126.4|15125.7|15124.7|15127.7|15126.7|15125.3|15124.3|129
1627310450000|2021-07-26 14:40:50|15125.8|15124.8|15123.9|15122.9|15126.1|15125.1|15123.6|15122.6|342
1627310460000|2021-07-26 14:41:00|15123.8|15122.8|15121.4|15120.4|15123.8|15122.8|15121.4|15120.4|273
1627310470000|2021-07-26 14:41:10|15121.3|15120.3|15121.6|15120.6|15121.9|15120.9|15120.6|15119.6|158
1627310480000|2021-07-26 14:41:20|15121.7|15120.7|15122.1|15121.1|15124.4|15123.4|15121.4|15120.4|201
1627310490000|2021-07-26 14:41:30|15121.9|15120.9|15122.3|15121.3|15123.6|15122.6|15121.9|15120.9|117
1627310500000|2021-07-26 14:41:40|15122.2|15121.2|15120.6|15119.6|15122.4|15121.4|15119.6|15118.6|232
1627310510000|2021-07-26 14:41:50|15120.4|15119.4|15119.9|15118.9|15121.3|15120.3|15119.8|15118.8|109
1627310520000|2021-07-26 14:42:00|15120.1|15119.1|15118.9|15117.9|15122.2|15121.2|15118.9|15117.9|202
1627310530000|2021-07-26 14:42:10|15119.1|15118.1|15118.9|15117.9|15119.4|15118.4|15117.2|15116.2|247
1627310540000|2021-07-26 14:42:20|15118.8|15117.8|15118.7|15117.7|15119.7|15118.7|15117.8|15116.8|94
1627310550000|2021-07-26 14:42:30|15118.8|15117.8|15117.9|15116.9|15120.1|15119.1|15117.6|15116.6|93
1627310560000|2021-07-26 14:42:40|15118.1|15117.1|15117.4|15116.4|15118.6|15117.6|15116.7|15115.7|114
1627310570000|2021-07-26 14:42:50|15117.3|15116.3|15118.4|15117.4|15118.7|15117.7|15117.2|15116.2|96
1627310580000|2021-07-26 14:43:00|15118.6|15117.6|15117.7|15116.7|15120.4|15119.4|15117.6|15116.6|429
1627310590000|2021-07-26 14:43:10|15117.6|15116.6|15119.1|15118.1|15120.3|15119.3|15116.9|15115.9|134
1627310600000|2021-07-26 14:43:20|15118.4|15117.4|15117.1|15116.1|15118.7|15117.7|15116.6|15115.6|105
1627310610000|2021-07-26 14:43:30|15117.2|15116.2|15116.1|15115.1|15117.4|15116.4|15116.1|15115.1|67
1627310620000|2021-07-26 14:43:40|15116.2|15115.2|15114.7|15113.7|15116.2|15115.2|15114.3|15113.3|196
1627310630000|2021-07-26 14:43:50|15114.8|15113.8|15114.9|15113.9|15115.8|15114.8|15114.6|15113.6|69
1627310640000|2021-07-26 14:44:00|15115.1|15114.1|15116.1|15115.1|15118.2|15117.2|15115.1|15114.1|169
1627310650000|2021-07-26 14:44:10|15115.7|15114.7|15116.1|15115.1|15116.7|15115.7|15115.6|15114.6|57
1627310660000|2021-07-26 14:44:20|15115.7|15114.7|15113.6|15112.6|15115.7|15114.7|15113.4|15112.4|124
1627310670000|2021-07-26 14:44:30|15113.7|15112.7|15110.9|15109.9|15113.9|15112.9|15109.4|15108.4|425
1627310680000|2021-07-26 14:44:40|15110.8|15109.8|15108.9|15107.9|15111.1|15110.1|15108.8|15107.8|158
1627310690000|2021-07-26 14:44:50|15108.8|15107.8|15107.7|15106.7|15109.6|15108.6|15107.6|15106.6|185
1627310700000|2021-07-26 14:45:00|15107.6|15106.6|15107.4|15106.4|15108.8|15107.8|15105.8|15104.8|304
1627310710000|2021-07-26 14:45:10|15107.3|15106.3|15106.9|15105.9|15108.1|15107.1|15106.1|15105.1|121
1627310720000|2021-07-26 14:45:20|15106.8|15105.8|15102.6|15101.6|15107.1|15106.1|15102.6|15101.6|352
1627310730000|2021-07-26 14:45:30|15102.4|15101.4|15101.1|15100.1|15102.8|15101.8|15100.8|15099.8|221
1627310740000|2021-07-26 14:45:40|15101.3|15100.3|15098.4|15097.4|15101.3|15100.3|15098.3|15097.3|285
1627310750000|2021-07-26 14:45:50|15098.3|15097.3|15102.2|15101.2|15102.4|15101.4|15097.8|15096.8|430
1627310760000|2021-07-26 14:46:00|15101.8|15100.8|15098.1|15097.1|15103.7|15102.7|15097.8|15096.8|310
1627310770000|2021-07-26 14:46:10|15098.2|15097.2|15098.4|15097.4|15100.4|15099.4|15097.9|15096.9|139
1627310780000|2021-07-26 14:46:20|15098.6|15097.6|15099.8|15098.8|15099.9|15098.9|15096.8|15095.8|210
1627310790000|2021-07-26 14:46:30|15099.6|15098.6|15100.2|15099.2|15100.9|15099.9|15099.1|15098.1|162
1627310800000|2021-07-26 14:46:40|15100.3|15099.3|15102.9|15101.9|15103.6|15102.6|15099.7|15098.7|234
1627310810000|2021-07-26 14:46:50|15103.3|15102.3|15103.4|15102.4|15103.9|15102.9|15102.1|15101.1|116
1627310820000|2021-07-26 14:47:00|15103.6|15102.6|15100.7|15099.7|15103.7|15102.7|15100.3|15099.3|183
1627310830000|2021-07-26 14:47:10|15100.6|15099.6|15097.3|15096.3|15101.4|15100.4|15097.1|15096.1|156
1627310840000|2021-07-26 14:47:20|15097.4|15096.4|15098.9|15097.9|15098.9|15097.9|15095.7|15094.7|253
1627310850000|2021-07-26 14:47:30|15099.1|15098.1|15099.7|15098.7|15099.9|15098.9|15098.8|15097.8|80
1627310860000|2021-07-26 14:47:40|15099.6|15098.6|15100.4|15099.4|15101.2|15100.2|15098.3|15097.3|136
1627310870000|2021-07-26 14:47:50|15100.3|15099.3|15098.7|15097.7|15101.9|15100.9|15098.7|15097.7|102
1627310880000|2021-07-26 14:48:00|15098.9|15097.9|15100.1|15099.1|15100.4|15099.4|15097.6|15096.6|275
1627310890000|2021-07-26 14:48:10|15100.3|15099.3|15100.1|15099.1|15101.1|15100.1|15099.8|15098.8|87
1627310900000|2021-07-26 14:48:20|15099.7|15098.7|15098.9|15097.9|15100.2|15099.2|15098.1|15097.1|72
1627310910000|2021-07-26 14:48:30|15099.1|15098.1|15100.2|15099.2|15100.4|15099.4|15098.6|15097.6|42
1627310920000|2021-07-26 14:48:40|15100.1|15099.1|15100.9|15099.9|15101.2|15100.2|15099.8|15098.8|73
1627310930000|2021-07-26 14:48:50|15100.8|15099.8|15100.7|15099.7|15101.2|15100.2|15099.4|15098.4|80
1627310940000|2021-07-26 14:49:00|15100.2|15099.2|15098.9|15097.9|15100.8|15099.8|15098.3|15097.3|119
1627310950000|2021-07-26 14:49:10|15098.7|15097.7|15097.2|15096.2|15099.1|15098.1|15097.1|15096.1|140
1627310960000|2021-07-26 14:49:20|15097.1|15096.1|15097.7|15096.7|15098.9|15097.9|15096.6|15095.6|111
1627310970000|2021-07-26 14:49:30|15097.6|15096.6|15096.4|15095.4|15098.3|15097.3|15095.6|15094.6|158
1627310980000|2021-07-26 14:49:40|15096.6|15095.6|15099.2|15098.2|15100.1|15099.1|15095.9|15094.9|153
1627310990000|2021-07-26 14:49:50|15099.1|15098.1|15098.8|15097.8|15099.1|15098.1|15096.8|15095.8|60
1627311000000|2021-07-26 14:50:00|15098.9|15097.9|15095.7|15094.7|15099.1|15098.1|15095.6|15094.6|128
1627311010000|2021-07-26 14:50:10|15095.9|15094.9|15094.6|15093.6|15095.9|15094.9|15094.1|15093.1|212
1627311020000|2021-07-26 14:50:20|15094.3|15093.3|15097.2|15096.2|15097.9|15096.9|15094.3|15093.3|232
1627311030000|2021-07-26 14:50:30|15097.1|15096.1|15097.6|15096.6|15100.1|15099.1|15096.9|15095.9|171
1627311040000|2021-07-26 14:50:40|15097.7|15096.7|15100.6|15099.6|15100.7|15099.7|15097.7|15096.7|99
1627311050000|2021-07-26 14:50:50|15100.7|15099.7|15102.7|15101.7|15102.7|15101.7|15100.1|15099.1|237
1627311060000|2021-07-26 14:51:00|15102.6|15101.6|15104.6|15103.6|15104.6|15103.6|15101.9|15100.9|277
1627311070000|2021-07-26 14:51:10|15104.7|15103.7|15106.2|15105.2|15106.8|15105.8|15103.8|15102.8|227
1627311080000|2021-07-26 14:51:20|15106.1|15105.1|15107.3|15106.3|15108.6|15107.6|15105.7|15104.7|269
1627311090000|2021-07-26 14:51:30|15107.4|15106.4|15104.8|15103.8|15108.2|15107.2|15104.3|15103.3|179
1627311100000|2021-07-26 14:51:40|15105.2|15104.2|15103.2|15102.2|15105.6|15104.6|15102.6|15101.6|161
1627311110000|2021-07-26 14:51:50|15103.3|15102.3|15103.1|15102.1|15104.6|15103.6|15102.7|15101.7|107
1627311120000|2021-07-26 14:52:00|15102.7|15101.7|15103.4|15102.4|15104.1|15103.1|15102.6|15101.6|111
1627311130000|2021-07-26 14:52:10|15103.6|15102.6|15103.4|15102.4|15103.7|15102.7|15101.7|15100.7|94
1627311140000|2021-07-26 14:52:20|15103.3|15102.3|15103.7|15102.7|15105.1|15104.1|15102.7|15101.7|81
1627311150000|2021-07-26 14:52:30|15104.3|15103.3|15106.1|15105.1|15106.6|15105.6|15104.2|15103.2|181
1627311160000|2021-07-26 14:52:40|15105.9|15104.9|15107.6|15106.6|15107.6|15106.6|15105.6|15104.6|84
1627311170000|2021-07-26 14:52:50|15107.7|15106.7|15108.1|15107.1|15108.1|15107.1|15106.6|15105.6|141
1627311180000|2021-07-26 14:53:00|15108.2|15107.2|15107.3|15106.3|15108.8|15107.8|15106.6|15105.6|146
1627311190000|2021-07-26 14:53:10|15107.4|15106.4|15110.9|15109.9|15112.1|15111.1|15107.4|15106.4|374
1627311200000|2021-07-26 14:53:20|15111.1|15110.1|15107.2|15106.2|15111.1|15110.1|15107.1|15106.1|140
1627311210000|2021-07-26 14:53:30|15107.3|15106.3|15107.6|15106.6|15108.4|15107.4|15106.3|15105.3|151
1627311220000|2021-07-26 14:53:40|15107.7|15106.7|15109.1|15108.1|15109.6|15108.6|15107.6|15106.6|91
1627311230000|2021-07-26 14:53:50|15109.6|15108.6|15106.6|15105.6|15109.9|15108.9|15106.4|15105.4|120
1627311240000|2021-07-26 14:54:00|15106.2|15105.2|15106.3|15105.3|15108.7|15107.7|15105.8|15104.8|108
1627311250000|2021-07-26 14:54:10|15106.6|15105.6|15106.9|15105.9|15107.2|15106.2|15106.1|15105.1|60
1627311260000|2021-07-26 14:54:20|15106.8|15105.8|15104.6|15103.6|15107.3|15106.3|15104.2|15103.2|99
1627311270000|2021-07-26 14:54:30|15104.7|15103.7|15104.2|15103.2|15105.3|15104.3|15103.1|15102.1|138
1627311280000|2021-07-26 14:54:40|15104.3|15103.3|15101.4|15100.4|15104.3|15103.3|15100.2|15099.2|238
1627311290000|2021-07-26 14:54:50|15101.3|15100.3|15099.4|15098.4|15101.9|15100.9|15099.2|15098.2|146
1627311300000|2021-07-26 14:55:00|15099.3|15098.3|15101.3|15100.3|15102.9|15101.9|15098.4|15097.4|200
1627311310000|2021-07-26 14:55:10|15101.2|15100.2|15102.4|15101.4|15102.4|15101.4|15100.4|15099.4|101
1627311320000|2021-07-26 14:55:20|15102.3|15101.3|15101.7|15100.7|15103.1|15102.1|15100.9|15099.9|122
1627311330000|2021-07-26 14:55:30|15101.8|15100.8|15102.2|15101.2|15102.6|15101.6|15101.2|15100.2|69
1627311340000|2021-07-26 14:55:40|15102.3|15101.3|15105.1|15104.1|15105.1|15104.1|15102.1|15101.1|126
1627311350000|2021-07-26 14:55:50|15104.9|15103.9|15106.4|15105.4|15106.6|15105.6|15104.6|15103.6|122
1627311360000|2021-07-26 14:56:00|15106.9|15105.9|15106.8|15105.8|15108.6|15107.6|15106.7|15105.7|198
1627311370000|2021-07-26 14:56:10|15106.6|15105.6|15105.4|15104.4|15106.6|15105.6|15104.3|15103.3|139
1627311380000|2021-07-26 14:56:20|15105.3|15104.3|15106.1|15105.1|15106.1|15105.1|15104.2|15103.2|63
1627311390000|2021-07-26 14:56:30|15106.3|15105.3|15107.3|15106.3|15107.4|15106.4|15106.2|15105.2|80
1627311400000|2021-07-26 14:56:40|15107.4|15106.4|15108.7|15107.7|15108.8|15107.8|15106.9|15105.9|98
1627311410000|2021-07-26 14:56:50|15108.6|15107.6|15108.8|15107.8|15109.2|15108.2|15108.3|15107.3|83
1627311420000|2021-07-26 14:57:00|15109.1|15108.1|15111.9|15110.9|15112.2|15111.2|15108.2|15107.2|256
1627311430000|2021-07-26 14:57:10|15111.6|15110.6|15114.7|15113.7|15114.8|15113.8|15111.6|15110.6|361
1627311440000|2021-07-26 14:57:20|15114.6|15113.6|15114.3|15113.3|15115.6|15114.6|15113.6|15112.6|170
1627311450000|2021-07-26 14:57:30|15114.2|15113.2|15117.4|15116.4|15117.6|15116.6|15114.1|15113.1|189
1627311460000|2021-07-26 14:57:40|15117.3|15116.3|15117.7|15116.7|15119.2|15118.2|15117.1|15116.1|257
1627311470000|2021-07-26 14:57:50|15117.6|15116.6|15118.6|15117.6|15118.7|15117.7|15116.7|15115.7|125
1627311480000|2021-07-26 14:58:00|15118.4|15117.4|15116.9|15115.9|15118.4|15117.4|15116.1|15115.1|170
1627311490000|2021-07-26 14:58:10|15117.1|15116.1|15115.7|15114.7|15117.3|15116.3|15115.7|15114.7|113
1627311500000|2021-07-26 14:58:20|15115.6|15114.6|15113.4|15112.4|15115.6|15114.6|15113.4|15112.4|186
1627311510000|2021-07-26 14:58:30|15113.3|15112.3|15111.7|15110.7|15113.6|15112.6|15110.6|15109.6|181
1627311520000|2021-07-26 14:58:40|15111.4|15110.4|15112.4|15111.4|15112.9|15111.9|15111.3|15110.3|119
1627311530000|2021-07-26 14:58:50|15112.6|15111.6|15113.1|15112.1|15113.1|15112.1|15111.1|15110.1|83
1627311540000|2021-07-26 14:59:00|15112.8|15111.8|15111.2|15110.2|15113.2|15112.2|15110.1|15109.1|126
1627311550000|2021-07-26 14:59:10|15111.1|15110.1|15103.3|15102.3|15111.8|15110.8|15102.4|15101.4|929
1627311560000|2021-07-26 14:59:20|15103.4|15102.4|15101.2|15100.2|15103.7|15102.7|15100.8|15099.8|347
1627311570000|2021-07-26 14:59:30|15101.3|15100.3|15101.4|15100.4|15103.1|15102.1|15100.6|15099.6|237
1627311580000|2021-07-26 14:59:40|15101.3|15100.3|15102.9|15101.9|15103.2|15102.2|15100.9|15099.9|134
1627311590000|2021-07-26 14:59:50|15102.4|15101.4|15103.4|15102.4|15104.3|15103.3|15102.4|15101.4|213
1627311600000|2021-07-26 15:00:00|15103.7|15102.7|15103.2|15102.2|15103.7|15102.7|15099.9|15098.9|228
1627311610000|2021-07-26 15:00:10|15102.9|15101.9|15101.2|15100.2|15105.4|15104.4|15100.4|15099.4|226
1627311620000|2021-07-26 15:00:20|15101.1|15100.1|15102.3|15101.3|15102.4|15101.4|15099.8|15098.8|116
1627311630000|2021-07-26 15:00:30|15102.4|15101.4|15103.7|15102.7|15106.8|15105.8|15102.4|15101.4|203
1627311640000|2021-07-26 15:00:40|15103.6|15102.6|15102.2|15101.2|15104.6|15103.6|15102.2|15101.2|71
1627311650000|2021-07-26 15:00:50|15102.4|15101.4|15105.2|15104.2|15106.2|15105.2|15102.4|15101.4|156
1627311660000|2021-07-26 15:01:00|15105.7|15104.7|15105.6|15104.6|15106.7|15105.7|15104.2|15103.2|145
1627311670000|2021-07-26 15:01:10|15105.4|15104.4|15109.8|15108.8|15109.8|15108.8|15105.4|15104.4|221
1627311680000|2021-07-26 15:01:20|15109.7|15108.7|15111.7|15110.7|15111.8|15110.8|15109.6|15108.6|215
1627311690000|2021-07-26 15:01:30|15111.4|15110.4|15112.8|15111.8|15112.9|15111.9|15110.3|15109.3|177
1627311700000|2021-07-26 15:01:40|15112.9|15111.9|15115.2|15114.2|15115.4|15114.4|15112.7|15111.7|212
1627311710000|2021-07-26 15:01:50|15115.3|15114.3|15115.4|15114.4|15115.8|15114.8|15112.9|15111.9|163
1627311720000|2021-07-26 15:02:00|15115.7|15114.7|15112.4|15111.4|15116.7|15115.7|15112.4|15111.4|202
1627311730000|2021-07-26 15:02:10|15112.9|15111.9|15110.7|15109.7|15112.9|15111.9|15110.2|15109.2|126
1627311740000|2021-07-26 15:02:20|15110.8|15109.8|15106.9|15105.9|15110.8|15109.8|15105.8|15104.8|271
1627311750000|2021-07-26 15:02:30|15107.1|15106.1|15108.4|15107.4|15108.7|15107.7|15106.2|15105.2|123
1627311760000|2021-07-26 15:02:40|15108.3|15107.3|15108.7|15107.7|15110.1|15109.1|15108.1|15107.1|66
1627311770000|2021-07-26 15:02:50|15108.6|15107.6|15106.9|15105.9|15109.4|15108.4|15106.3|15105.3|56
1627311780000|2021-07-26 15:03:00|15107.1|15106.1|15103.4|15102.4|15107.6|15106.6|15102.9|15101.9|304
1627311790000|2021-07-26 15:03:10|15103.3|15102.3|15103.8|15102.8|15104.4|15103.4|15102.2|15101.2|140
1627311800000|2021-07-26 15:03:20|15103.7|15102.7|15103.1|15102.1|15104.7|15103.7|15101.8|15100.8|157
1627311810000|2021-07-26 15:03:30|15102.9|15101.9|15103.2|15102.2|15104.9|15103.9|15101.6|15100.6|99
1627311820000|2021-07-26 15:03:40|15103.6|15102.6|15103.2|15102.2|15104.2|15103.2|15101.6|15100.6|87
1627311830000|2021-07-26 15:03:50|15102.9|15101.9|15098.4|15097.4|15103.6|15102.6|15098.2|15097.2|220
1627311840000|2021-07-26 15:04:00|15098.3|15097.3|15100.3|15099.3|15100.8|15099.8|15095.7|15094.7|360
1627311850000|2021-07-26 15:04:10|15100.9|15099.9|15102.1|15101.1|15102.7|15101.7|15100.8|15099.8|143
1627311860000|2021-07-26 15:04:20|15101.9|15100.9|15104.2|15103.2|15104.3|15103.3|15101.8|15100.8|161
1627311870000|2021-07-26 15:04:30|15104.3|15103.3|15104.4|15103.4|15105.3|15104.3|15102.8|15101.8|132
1627311880000|2021-07-26 15:04:40|15104.7|15103.7|15104.7|15103.7|15105.2|15104.2|15103.2|15102.2|124
1627311890000|2021-07-26 15:04:50|15104.6|15103.6|15107.7|15106.7|15107.9|15106.9|15104.2|15103.2|114
1627311900000|2021-07-26 15:05:00|15107.4|15106.4|15108.7|15107.7|15108.7|15107.7|15106.1|15105.1|158
1627311910000|2021-07-26 15:05:10|15109.1|15108.1|15106.7|15105.7|15109.8|15108.8|15105.4|15104.4|208
1627311920000|2021-07-26 15:05:20|15106.6|15105.6|15105.2|15104.2|15107.7|15106.7|15104.8|15103.8|46
1627311930000|2021-07-26 15:05:30|15104.9|15103.9|15106.9|15105.9|15107.1|15106.1|15104.3|15103.3|71
1627311940000|2021-07-26 15:05:40|15106.8|15105.8|15107.9|15106.9|15108.7|15107.7|15106.8|15105.8|78
1627311950000|2021-07-26 15:05:50|15107.7|15106.7|15109.2|15108.2|15109.2|15108.2|15105.4|15104.4|65
1627311960000|2021-07-26 15:06:00|15109.6|15108.6|15109.9|15108.9|15111.2|15110.2|15109.6|15108.6|181
1627311970000|2021-07-26 15:06:10|15110.1|15109.1|15110.2|15109.2|15110.7|15109.7|15108.2|15107.2|83
1627311980000|2021-07-26 15:06:20|15110.1|15109.1|15110.6|15109.6|15110.6|15109.6|15108.3|15107.3|45
1627311990000|2021-07-26 15:06:30|15110.4|15109.4|15110.2|15109.2|15111.1|15110.1|15109.8|15108.8|70
1627312000000|2021-07-26 15:06:40|15110.1|15109.1|15108.1|15107.1|15111.3|15110.3|15108.1|15107.1|74
1627312010000|2021-07-26 15:06:50|15107.9|15106.9|15108.9|15107.9|15109.7|15108.7|15107.1|15106.1|80
1627312020000|2021-07-26 15:07:00|15108.7|15107.7|15108.1|15107.1|15108.7|15107.7|15106.4|15105.4|72
1627312030000|2021-07-26 15:07:10|15108.2|15107.2|15104.1|15103.1|15109.6|15108.6|15103.3|15102.3|153
1627312040000|2021-07-26 15:07:20|15104.2|15103.2|15103.2|15102.2|15104.2|15103.2|15102.2|15101.2|113
1627312050000|2021-07-26 15:07:30|15103.1|15102.1|15101.7|15100.7|15103.2|15102.2|15101.2|15100.2|120
1627312060000|2021-07-26 15:07:40|15101.8|15100.8|15099.6|15098.6|15103.2|15102.2|15099.4|15098.4|158
1627312070000|2021-07-26 15:07:50|15099.7|15098.7|15098.3|15097.3|15101.1|15100.1|15097.9|15096.9|107
1627312080000|2021-07-26 15:08:00|15098.4|15097.4|15099.7|15098.7|15101.2|15100.2|15097.9|15096.9|193
1627312090000|2021-07-26 15:08:10|15099.6|15098.6|15096.9|15095.9|15100.7|15099.7|15096.4|15095.4|193
1627312100000|2021-07-26 15:08:20|15097.1|15096.1|15100.2|15099.2|15100.8|15099.8|15097.1|15096.1|101
1627312110000|2021-07-26 15:08:30|15100.1|15099.1|15103.9|15102.9|15104.1|15103.1|15099.7|15098.7|148
1627312120000|2021-07-26 15:08:40|15103.6|15102.6|15103.1|15102.1|15103.6|15102.6|15100.9|15099.9|163
1627312130000|2021-07-26 15:08:50|15102.9|15101.9|15099.4|15098.4|15102.9|15101.9|15099.3|15098.3|90
1627312140000|2021-07-26 15:09:00|15099.2|15098.2|15100.9|15099.9|15102.1|15101.1|15099.2|15098.2|97
1627312150000|2021-07-26 15:09:10|15101.1|15100.1|15099.4|15098.4|15101.4|15100.4|15099.3|15098.3|90
1627312160000|2021-07-26 15:09:20|15099.3|15098.3|15098.4|15097.4|15100.2|15099.2|15098.2|15097.2|67
1627312170000|2021-07-26 15:09:30|15098.6|15097.6|15100.4|15099.4|15103.3|15102.3|15098.6|15097.6|149
1627312180000|2021-07-26 15:09:40|15100.6|15099.6|15100.7|15099.7|15101.4|15100.4|15099.7|15098.7|65
1627312190000|2021-07-26 15:09:50|15100.8|15099.8|15101.2|15100.2|15103.1|15102.1|15100.7|15099.7|63
1627312200000|2021-07-26 15:10:00|15101.3|15100.3|15103.9|15102.9|15104.2|15103.2|15100.8|15099.8|163
1627312210000|2021-07-26 15:10:10|15104.1|15103.1|15102.4|15101.4|15104.4|15103.4|15102.3|15101.3|90
1627312220000|2021-07-26 15:10:20|15102.3|15101.3|15101.3|15100.3|15102.4|15101.4|15100.2|15099.2|71
1627312230000|2021-07-26 15:10:30|15101.4|15100.4|15101.2|15100.2|15103.1|15102.1|15100.6|15099.6|67
1627312240000|2021-07-26 15:10:40|15101.1|15100.1|15099.9|15098.9|15101.9|15100.9|15099.8|15098.8|77
1627312250000|2021-07-26 15:10:50|15100.1|15099.1|15100.2|15099.2|15101.3|15100.3|15099.2|15098.2|80
1627312260000|2021-07-26 15:11:00|15100.1|15099.1|15104.7|15103.7|15104.7|15103.7|15099.2|15098.2|155
1627312270000|2021-07-26 15:11:10|15104.2|15103.2|15103.1|15102.1|15104.2|15103.2|15101.7|15100.7|64
1627312280000|2021-07-26 15:11:20|15102.9|15101.9|15103.6|15102.6|15104.3|15103.3|15102.9|15101.9|49
1627312290000|2021-07-26 15:11:30|15103.4|15102.4|15102.7|15101.7|15104.9|15103.9|15102.6|15101.6|63
1627312300000|2021-07-26 15:11:40|15102.8|15101.8|15102.9|15101.9|15104.6|15103.6|15101.8|15100.8|68
1627312310000|2021-07-26 15:11:50|15102.8|15101.8|15102.9|15101.9|15104.2|15103.2|15102.1|15101.1|40
1627312320000|2021-07-26 15:12:00|15103.1|15102.1|15101.4|15100.4|15103.1|15102.1|15101.2|15100.2|58
1627312330000|2021-07-26 15:12:10|15101.3|15100.3|15105.1|15104.1|15105.6|15104.6|15100.8|15099.8|122
1627312340000|2021-07-26 15:12:20|15104.9|15103.9|15103.9|15102.9|15105.7|15104.7|15103.6|15102.6|69
1627312350000|2021-07-26 15:12:30|15104.1|15103.1|15105.6|15104.6|15105.6|15104.6|15103.7|15102.7|42
1627312360000|2021-07-26 15:12:40|15105.8|15104.8|15106.1|15105.1|15106.4|15105.4|15105.2|15104.2|73
1627312370000|2021-07-26 15:12:50|15106.3|15105.3|15108.8|15107.8|15108.8|15107.8|15106.1|15105.1|185
1627312380000|2021-07-26 15:13:00|15108.9|15107.9|15107.8|15106.8|15109.6|15108.6|15107.4|15106.4|154
1627312390000|2021-07-26 15:13:10|15107.9|15106.9|15109.6|15108.6|15109.7|15108.7|15107.7|15106.7|72
1627312400000|2021-07-26 15:13:20|15109.7|15108.7|15112.4|15111.4|15112.6|15111.6|15109.6|15108.6|181
1627312410000|2021-07-26 15:13:30|15112.3|15111.3|15112.6|15111.6|15113.1|15112.1|15111.3|15110.3|154
1627312420000|2021-07-26 15:13:40|15112.4|15111.4|15110.1|15109.1|15112.7|15111.7|15109.8|15108.8|117
1627312430000|2021-07-26 15:13:50|15109.9|15108.9|15109.1|15108.1|15111.2|15110.2|15109.1|15108.1|93
1627312440000|2021-07-26 15:14:00|15109.2|15108.2|15106.4|15105.4|15109.7|15108.7|15106.2|15105.2|136
1627312450000|2021-07-26 15:14:10|15106.6|15105.6|15110.4|15109.4|15110.7|15109.7|15106.2|15105.2|99
1627312460000|2021-07-26 15:14:20|15110.1|15109.1|15111.7|15110.7|15111.9|15110.9|15109.8|15108.8|86
1627312470000|2021-07-26 15:14:30|15111.8|15110.8|15112.7|15111.7|15112.7|15111.7|15111.7|15110.7|85
1627312480000|2021-07-26 15:14:40|15112.6|15111.6|15111.2|15110.2|15113.1|15112.1|15110.7|15109.7|74
1627312490000|2021-07-26 15:14:50|15110.9|15109.9|15112.7|15111.7|15112.9|15111.9|15110.9|15109.9|69
1627312500000|2021-07-26 15:15:00|15112.9|15111.9|15116.9|15115.9|15117.2|15116.2|15112.8|15111.8|373
1627312510000|2021-07-26 15:15:10|15117.1|15116.1|15116.4|15115.4|15117.3|15116.3|15115.8|15114.8|159
1627312520000|2021-07-26 15:15:20|15116.3|15115.3|15115.2|15114.2|15116.4|15115.4|15114.6|15113.6|112
1627312530000|2021-07-26 15:15:30|15115.3|15114.3|15113.7|15112.7|15115.3|15114.3|15112.3|15111.3|150
1627312540000|2021-07-26 15:15:40|15113.6|15112.6|15114.6|15113.6|15115.1|15114.1|15113.4|15112.4|107
1627312550000|2021-07-26 15:15:50|15114.7|15113.7|15114.7|15113.7|15116.1|15115.1|15114.1|15113.1|141
1627312560000|2021-07-26 15:16:00|15114.6|15113.6|15114.2|15113.2|15114.9|15113.9|15113.2|15112.2|93
1627312570000|2021-07-26 15:16:10|15114.1|15113.1|15112.4|15111.4|15114.2|15113.2|15111.8|15110.8|103
1627312580000|2021-07-26 15:16:20|15112.3|15111.3|15110.7|15109.7|15112.3|15111.3|15110.3|15109.3|102
1627312590000|2021-07-26 15:16:30|15110.9|15109.9|15110.6|15109.6|15111.3|15110.3|15108.8|15107.8|154
1627312600000|2021-07-26 15:16:40|15110.7|15109.7|15107.8|15106.8|15111.1|15110.1|15107.7|15106.7|136
1627312610000|2021-07-26 15:16:50|15107.6|15106.6|15106.1|15105.1|15108.1|15107.1|15105.1|15104.1|200
1627312620000|2021-07-26 15:17:00|15105.9|15104.9|15106.3|15105.3|15106.7|15105.7|15105.2|15104.2|108
1627312630000|2021-07-26 15:17:10|15106.4|15105.4|15104.4|15103.4|15106.6|15105.6|15104.1|15103.1|108
1627312640000|2021-07-26 15:17:20|15104.6|15103.6|15107.3|15106.3|15107.7|15106.7|15103.8|15102.8|100
1627312650000|2021-07-26 15:17:30|15106.9|15105.9|15107.6|15106.6|15107.8|15106.8|15106.4|15105.4|60
1627312660000|2021-07-26 15:17:40|15107.4|15106.4|15107.9|15106.9|15108.9|15107.9|15107.4|15106.4|85
1627312670000|2021-07-26 15:17:50|15107.8|15106.8|15106.9|15105.9|15107.9|15106.9|15105.1|15104.1|102
1627312680000|2021-07-26 15:18:00|15107.1|15106.1|15107.9|15106.9|15108.7|15107.7|15106.6|15105.6|62
1627312690000|2021-07-26 15:18:10|15108.2|15107.2|15110.1|15109.1|15110.2|15109.2|15107.2|15106.2|104
1627312700000|2021-07-26 15:18:20|15109.9|15108.9|15109.8|15108.8|15110.1|15109.1|15108.8|15107.8|43
1627312710000|2021-07-26 15:18:30|15109.9|15108.9|15112.2|15111.2|15113.2|15112.2|15109.9|15108.9|212
1627312720000|2021-07-26 15:18:40|15112.3|15111.3|15113.2|15112.2|15113.3|15112.3|15111.9|15110.9|82
1627312730000|2021-07-26 15:18:50|15113.3|15112.3|15113.2|15112.2|15114.4|15113.4|15112.4|15111.4|76
1627312740000|2021-07-26 15:19:00|15113.1|15112.1|15112.7|15111.7|15114.9|15113.9|15112.1|15111.1|97
1627312750000|2021-07-26 15:19:10|15112.8|15111.8|15113.9|15112.9|15114.2|15113.2|15111.9|15110.9|43
1627312760000|2021-07-26 15:19:20|15113.8|15112.8|15114.4|15113.4|15114.7|15113.7|15112.8|15111.8|58
1627312770000|2021-07-26 15:19:30|15114.6|15113.6|15113.7|15112.7|15115.6|15114.6|15112.8|15111.8|136
1627312780000|2021-07-26 15:19:40|15113.8|15112.8|15112.8|15111.8|15114.6|15113.6|15112.8|15111.8|51
1627312790000|2021-07-26 15:19:50|15112.6|15111.6|15112.7|15111.7|15112.9|15111.9|15111.2|15110.2|107
1627312800000|2021-07-26 15:20:00|15113.2|15112.2|15111.3|15110.3|15113.7|15112.7|15111.1|15110.1|82
1627312810000|2021-07-26 15:20:10|15111.2|15110.2|15109.8|15108.8|15112.1|15111.1|15109.3|15108.3|148
1627312820000|2021-07-26 15:20:20|15109.7|15108.7|15108.2|15107.2|15109.8|15108.8|15107.4|15106.4|95
1627312830000|2021-07-26 15:20:30|15108.1|15107.1|15108.6|15107.6|15109.4|15108.4|15107.1|15106.1|73
1627312840000|2021-07-26 15:20:40|15108.7|15107.7|15106.9|15105.9|15108.8|15107.8|15106.7|15105.7|50
1627312850000|2021-07-26 15:20:50|15106.8|15105.8|15106.2|15105.2|15107.3|15106.3|15105.9|15104.9|70
1627312860000|2021-07-26 15:21:00|15106.4|15105.4|15105.7|15104.7|15108.6|15107.6|15105.4|15104.4|130
1627312870000|2021-07-26 15:21:10|15106.1|15105.1|15106.6|15105.6|15106.7|15105.7|15104.4|15103.4|117
1627312880000|2021-07-26 15:21:20|15106.4|15105.4|15105.4|15104.4|15107.2|15106.2|15104.7|15103.7|74
1627312890000|2021-07-26 15:21:30|15105.7|15104.7|15108.8|15107.8|15108.9|15107.9|15105.7|15104.7|68
1627312900000|2021-07-26 15:21:40|15108.7|15107.7|15108.2|15107.2|15109.2|15108.2|15107.8|15106.8|57
1627312910000|2021-07-26 15:21:50|15108.1|15107.1|15108.7|15107.7|15109.1|15108.1|15107.3|15106.3|52
1627312920000|2021-07-26 15:22:00|15108.6|15107.6|15108.9|15107.9|15109.8|15108.8|15108.2|15107.2|90
1627312930000|2021-07-26 15:22:10|15109.1|15108.1|15109.3|15108.3|15110.3|15109.3|15108.7|15107.7|42
1627312940000|2021-07-26 15:22:20|15109.2|15108.2|15108.7|15107.7|15109.7|15108.7|15108.6|15107.6|35
1627312950000|2021-07-26 15:22:30|15108.3|15107.3|15106.1|15105.1|15109.8|15108.8|15105.9|15104.9|114
1627312960000|2021-07-26 15:22:40|15105.9|15104.9|15110.7|15109.7|15111.2|15110.2|15105.4|15104.4|130
1627312970000|2021-07-26 15:22:50|15110.6|15109.6|15112.2|15111.2|15112.2|15111.2|15110.2|15109.2|90
1627312980000|2021-07-26 15:23:00|15112.3|15111.3|15111.9|15110.9|15112.6|15111.6|15111.2|15110.2|71
1627312990000|2021-07-26 15:23:10|15111.7|15110.7|15112.2|15111.2|15112.6|15111.6|15110.2|15109.2|72
1627313000000|2021-07-26 15:23:20|15111.9|15110.9|15111.1|15110.1|15112.4|15111.4|15110.6|15109.6|39
1627313010000|2021-07-26 15:23:30|15110.7|15109.7|15110.2|15109.2|15110.7|15109.7|15109.8|15108.8|35
1627313020000|2021-07-26 15:23:40|15110.3|15109.3|15112.7|15111.7|15112.9|15111.9|15110.3|15109.3|61
1627313030000|2021-07-26 15:23:50|15112.6|15111.6|15112.9|15111.9|15113.3|15112.3|15112.3|15111.3|114
1627313040000|2021-07-26 15:24:00|15112.2|15111.2|15111.7|15110.7|15112.8|15111.8|15111.6|15110.6|74
1627313050000|2021-07-26 15:24:10|15111.8|15110.8|15111.2|15110.2|15113.1|15112.1|15111.1|15110.1|74
1627313060000|2021-07-26 15:24:20|15111.6|15110.6|15112.2|15111.2|15112.8|15111.8|15111.2|15110.2|42
1627313070000|2021-07-26 15:24:30|15112.3|15111.3|15113.4|15112.4|15113.4|15112.4|15112.2|15111.2|69
1627313080000|2021-07-26 15:24:40|15113.2|15112.2|15111.8|15110.8|15113.7|15112.7|15110.9|15109.9|39
1627313090000|2021-07-26 15:24:50|15111.9|15110.9|15110.6|15109.6|15112.8|15111.8|15110.4|15109.4|72
1627313100000|2021-07-26 15:25:00|15110.4|15109.4|15108.9|15107.9|15111.3|15110.3|15108.6|15107.6|105
1627313110000|2021-07-26 15:25:10|15109.1|15108.1|15110.8|15109.8|15111.4|15110.4|15108.7|15107.7|59
1627313120000|2021-07-26 15:25:20|15110.7|15109.7|15111.9|15110.9|15112.1|15111.1|15110.1|15109.1|39
1627313130000|2021-07-26 15:25:30|15111.8|15110.8|15112.7|15111.7|15112.7|15111.7|15110.6|15109.6|59
1627313140000|2021-07-26 15:25:40|15112.9|15111.9|15111.2|15110.2|15112.9|15111.9|15110.3|15109.3|113
1627313150000|2021-07-26 15:25:50|15111.3|15110.3|15111.3|15110.3|15113.2|15112.2|15111.3|15110.3|46
1627313160000|2021-07-26 15:26:00|15111.4|15110.4|15109.4|15108.4|15111.7|15110.7|15108.7|15107.7|93
1627313170000|2021-07-26 15:26:10|15109.2|15108.2|15112.1|15111.1|15112.3|15111.3|15109.1|15108.1|80
1627313180000|2021-07-26 15:26:20|15112.2|15111.2|15110.7|15109.7|15113.8|15112.8|15110.4|15109.4|103
1627313190000|2021-07-26 15:26:30|15110.9|15109.9|15113.1|15112.1|15113.7|15112.7|15110.9|15109.9|66
1627313200000|2021-07-26 15:26:40|15112.9|15111.9|15113.3|15112.3|15113.8|15112.8|15112.6|15111.6|59
1627313210000|2021-07-26 15:26:50|15113.2|15112.2|15107.2|15106.2|15113.6|15112.6|15107.2|15106.2|370
1627313220000|2021-07-26 15:27:00|15107.1|15106.1|15107.8|15106.8|15108.3|15107.3|15103.4|15102.4|358
1627313230000|2021-07-26 15:27:10|15107.9|15106.9|15112.4|15111.4|15113.4|15112.4|15107.4|15106.4|206
1627313240000|2021-07-26 15:27:20|15112.6|15111.6|15114.2|15113.2|15115.1|15114.1|15112.4|15111.4|199
1627313250000|2021-07-26 15:27:30|15114.9|15113.9|15114.7|15113.7|15115.3|15114.3|15113.6|15112.6|111
1627313260000|2021-07-26 15:27:40|15113.9|15112.9|15115.1|15114.1|15117.1|15116.1|15113.9|15112.9|272
1627313270000|2021-07-26 15:27:50|15114.9|15113.9|15112.8|15111.8|15115.6|15114.6|15112.6|15111.6|116
1627313280000|2021-07-26 15:28:00|15112.4|15111.4|15117.9|15116.9|15118.2|15117.2|15112.4|15111.4|224
1627313290000|2021-07-26 15:28:10|15117.8|15116.8|15118.4|15117.4|15118.4|15117.4|15116.2|15115.2|125
1627313300000|2021-07-26 15:28:20|15118.3|15117.3|15118.1|15117.1|15118.6|15117.6|15117.2|15116.2|172
1627313310000|2021-07-26 15:28:30|15118.2|15117.2|15118.9|15117.9|15119.3|15118.3|15117.4|15116.4|112
1627313320000|2021-07-26 15:28:40|15118.8|15117.8|15117.4|15116.4|15118.8|15117.8|15116.7|15115.7|85
1627313330000|2021-07-26 15:28:50|15117.3|15116.3|15117.7|15116.7|15118.9|15117.9|15117.2|15116.2|42
1627313340000|2021-07-26 15:29:00|15117.8|15116.8|15115.8|15114.8|15118.7|15117.7|15114.7|15113.7|202
1627313350000|2021-07-26 15:29:10|15115.9|15114.9|15115.9|15114.9|15116.3|15115.3|15115.2|15114.2|108
1627313360000|2021-07-26 15:29:20|15116.1|15115.1|15116.3|15115.3|15117.6|15116.6|15115.8|15114.8|116
1627313370000|2021-07-26 15:29:30|15115.9|15114.9|15115.9|15114.9|15117.1|15116.1|15115.7|15114.7|62
1627313380000|2021-07-26 15:29:40|15115.8|15114.8|15116.8|15115.8|15118.2|15117.2|15115.7|15114.7|62
1627313390000|2021-07-26 15:29:50|15116.9|15115.9|15117.7|15116.7|15117.9|15116.9|15115.7|15114.7|58
1627313400000|2021-07-26 15:30:00|15117.8|15116.8|15115.8|15114.8|15118.1|15117.1|15113.9|15112.9|116
1627313410000|2021-07-26 15:30:10|15115.7|15114.7|15120.2|15119.2|15120.7|15119.7|15115.6|15114.6|217
1627313420000|2021-07-26 15:30:20|15120.4|15119.4|15121.2|15120.2|15121.3|15120.3|15120.1|15119.1|180
1627313430000|2021-07-26 15:30:30|15120.9|15119.9|15121.1|15120.1|15121.1|15120.1|15119.2|15118.2|146
1627313440000|2021-07-26 15:30:40|15120.7|15119.7|15118.7|15117.7|15121.2|15120.2|15118.4|15117.4|113
1627313450000|2021-07-26 15:30:50|15118.6|15117.6|15121.3|15120.3|15121.6|15120.6|15118.1|15117.1|133
1627313460000|2021-07-26 15:31:00|15121.4|15120.4|15119.9|15118.9|15121.4|15120.4|15119.2|15118.2|139
1627313470000|2021-07-26 15:31:10|15119.8|15118.8|15123.3|15122.3|15123.9|15122.9|15119.8|15118.8|278
1627313480000|2021-07-26 15:31:20|15123.4|15122.4|15123.9|15122.9|15124.1|15123.1|15122.3|15121.3|190
1627313490000|2021-07-26 15:31:30|15124.1|15123.1|15123.6|15122.6|15124.2|15123.2|15122.9|15121.9|78
1627313500000|2021-07-26 15:31:40|15123.9|15122.9|15124.7|15123.7|15124.7|15123.7|15122.6|15121.6|106
1627313510000|2021-07-26 15:31:50|15124.4|15123.4|15123.9|15122.9|15124.7|15123.7|15123.4|15122.4|49
1627313520000|2021-07-26 15:32:00|15124.1|15123.1|15122.8|15121.8|15124.2|15123.2|15122.1|15121.1|80
1627313530000|2021-07-26 15:32:10|15122.7|15121.7|15120.8|15119.8|15122.7|15121.7|15120.8|15119.8|114
1627313540000|2021-07-26 15:32:20|15120.7|15119.7|15119.9|15118.9|15122.4|15121.4|15119.4|15118.4|209
1627313550000|2021-07-26 15:32:30|15120.1|15119.1|15120.4|15119.4|15121.3|15120.3|15119.4|15118.4|55
1627313560000|2021-07-26 15:32:40|15120.6|15119.6|15119.4|15118.4|15121.1|15120.1|15119.3|15118.3|40
1627313570000|2021-07-26 15:32:50|15119.7|15118.7|15121.7|15120.7|15122.4|15121.4|15119.6|15118.6|96
1627313580000|2021-07-26 15:33:00|15121.8|15120.8|15122.1|15121.1|15122.1|15121.1|15120.2|15119.2|179
1627313590000|2021-07-26 15:33:10|15121.9|15120.9|15122.7|15121.7|15122.8|15121.8|15121.1|15120.1|119
1627313600000|2021-07-26 15:33:20|15122.8|15121.8|15121.2|15120.2|15122.8|15121.8|15121.2|15120.2|46
1627313610000|2021-07-26 15:33:30|15121.1|15120.1|15120.7|15119.7|15121.9|15120.9|15120.7|15119.7|51
1627313620000|2021-07-26 15:33:40|15120.6|15119.6|15121.6|15120.6|15121.8|15120.8|15120.2|15119.2|45
1627313630000|2021-07-26 15:33:50|15121.7|15120.7|15121.4|15120.4|15121.9|15120.9|15121.1|15120.1|29
1627313640000|2021-07-26 15:34:00|15121.7|15120.7|15121.4|15120.4|15121.7|15120.7|15120.1|15119.1|53
1627313650000|2021-07-26 15:34:10|15121.3|15120.3|15121.4|15120.4|15122.4|15121.4|15121.2|15120.2|56
1627313660000|2021-07-26 15:34:20|15121.6|15120.6|15121.2|15120.2|15121.7|15120.7|15120.3|15119.3|45
1627313670000|2021-07-26 15:34:30|15120.7|15119.7|15121.6|15120.6|15122.2|15121.2|15120.6|15119.6|40
1627313680000|2021-07-26 15:34:40|15121.3|15120.3|15121.4|15120.4|15122.3|15121.3|15121.2|15120.2|68
1627313690000|2021-07-26 15:34:50|15121.3|15120.3|15123.1|15122.1|15123.1|15122.1|15121.2|15120.2|52
1627313700000|2021-07-26 15:35:00|15123.2|15122.2|15123.3|15122.3|15124.2|15123.2|15122.9|15121.9|187
1627313710000|2021-07-26 15:35:10|15123.2|15122.2|15123.1|15122.1|15123.3|15122.3|15122.4|15121.4|68
1627313720000|2021-07-26 15:35:20|15122.9|15121.9|15125.6|15124.6|15125.7|15124.7|15122.6|15121.6|239
1627313730000|2021-07-26 15:35:30|15125.4|15124.4|15125.6|15124.6|15126.1|15125.1|15125.1|15124.1|196
1627313740000|2021-07-26 15:35:40|15125.3|15124.3|15124.8|15123.8|15125.9|15124.9|15124.4|15123.4|90
1627313750000|2021-07-26 15:35:50|15124.7|15123.7|15126.2|15125.2|15126.4|15125.4|15124.7|15123.7|77
1627313760000|2021-07-26 15:36:00|15126.3|15125.3|15126.4|15125.4|15127.1|15126.1|15125.3|15124.3|248
1627313770000|2021-07-26 15:36:10|15126.6|15125.6|15127.1|15126.1|15127.8|15126.8|15126.3|15125.3|190
1627313780000|2021-07-26 15:36:20|15126.9|15125.9|15126.2|15125.2|15127.3|15126.3|15125.9|15124.9|154
1627313790000|2021-07-26 15:36:30|15126.3|15125.3|15128.1|15127.1|15128.1|15127.1|15126.1|15125.1|61
1627313800000|2021-07-26 15:36:40|15127.9|15126.9|15126.9|15125.9|15127.9|15126.9|15126.3|15125.3|48
1627313810000|2021-07-26 15:36:50|15127.1|15126.1|15127.8|15126.8|15127.8|15126.8|15126.3|15125.3|60
1627313820000|2021-07-26 15:37:00|15127.7|15126.7|15127.9|15126.9|15128.7|15127.7|15127.3|15126.3|114
1627313830000|2021-07-26 15:37:10|15127.8|15126.8|15127.3|15126.3|15128.8|15127.8|15127.3|15126.3|75
1627313840000|2021-07-26 15:37:20|15127.1|15126.1|15127.6|15126.6|15127.8|15126.8|15126.8|15125.8|67
1627313850000|2021-07-26 15:37:30|15127.7|15126.7|15128.6|15127.6|15128.6|15127.6|15127.4|15126.4|55
1627313860000|2021-07-26 15:37:40|15128.4|15127.4|15128.8|15127.8|15129.1|15128.1|15128.1|15127.1|60
1627313870000|2021-07-26 15:37:50|15128.7|15127.7|15128.9|15127.9|15129.1|15128.1|15128.1|15127.1|42
1627313880000|2021-07-26 15:38:00|15128.8|15127.8|15129.1|15128.1|15129.7|15128.7|15128.3|15127.3|127
1627313890000|2021-07-26 15:38:10|15128.9|15127.9|15128.9|15127.9|15129.3|15128.3|15128.4|15127.4|52
1627313900000|2021-07-26 15:38:20|15129.1|15128.1|15129.8|15128.8|15129.9|15128.9|15128.2|15127.2|100
1627313910000|2021-07-26 15:38:30|15130.1|15129.1|15131.1|15130.1|15131.6|15130.6|15129.6|15128.6|214
1627313920000|2021-07-26 15:38:40|15130.8|15129.8|15131.3|15130.3|15131.3|15130.3|15130.3|15129.3|86
1627313930000|2021-07-26 15:38:50|15131.4|15130.4|15131.3|15130.3|15131.6|15130.6|15130.3|15129.3|80
1627313940000|2021-07-26 15:39:00|15131.4|15130.4|15130.3|15129.3|15132.1|15131.1|15130.3|15129.3|166
1627313950000|2021-07-26 15:39:10|15130.1|15129.1|15129.6|15128.6|15130.2|15129.2|15129.2|15128.2|100
1627313960000|2021-07-26 15:39:20|15129.4|15128.4|15129.8|15128.8|15130.6|15129.6|15129.1|15128.1|75
1627313970000|2021-07-26 15:39:30|15129.7|15128.7|15129.3|15128.3|15129.8|15128.8|15128.3|15127.3|86
1627313980000|2021-07-26 15:39:40|15129.2|15128.2|15129.4|15128.4|15129.8|15128.8|15128.7|15127.7|83
1627313990000|2021-07-26 15:39:50|15129.3|15128.3|15130.7|15129.7|15130.7|15129.7|15129.3|15128.3|124
1627314000000|2021-07-26 15:40:00|15130.8|15129.8|15131.1|15130.1|15131.8|15130.8|15130.8|15129.8|112
1627314010000|2021-07-26 15:40:10|15130.9|15129.9|15132.7|15131.7|15132.9|15131.9|15130.3|15129.3|161
1627314020000|2021-07-26 15:40:20|15132.6|15131.6|15132.3|15131.3|15132.6|15131.6|15131.2|15130.2|48
1627314030000|2021-07-26 15:40:30|15132.7|15131.7|15131.9|15130.9|15132.8|15131.8|15131.9|15130.9|52
1627314040000|2021-07-26 15:40:40|15131.8|15130.8|15131.7|15130.7|15131.9|15130.9|15131.1|15130.1|71
1627314050000|2021-07-26 15:40:50|15131.6|15130.6|15130.7|15129.7|15131.8|15130.8|15130.6|15129.6|129
1627314060000|2021-07-26 15:41:00|15130.9|15129.9|15130.6|15129.6|15131.4|15130.4|15130.2|15129.2|63
1627314070000|2021-07-26 15:41:10|15130.4|15129.4|15129.8|15128.8|15130.4|15129.4|15129.2|15128.2|73
1627314080000|2021-07-26 15:41:20|15129.7|15128.7|15127.8|15126.8|15129.8|15128.8|15127.8|15126.8|129
1627314090000|2021-07-26 15:41:30|15127.9|15126.9|15126.9|15125.9|15128.1|15127.1|15126.8|15125.8|170
1627314100000|2021-07-26 15:41:40|15127.1|15126.1|15127.2|15126.2|15128.1|15127.1|15126.8|15125.8|106
1627314110000|2021-07-26 15:41:50|15127.3|15126.3|15128.1|15127.1|15128.7|15127.7|15127.1|15126.1|137
1627314120000|2021-07-26 15:42:00|15127.9|15126.9|15128.4|15127.4|15129.7|15128.7|15127.7|15126.7|86
1627314130000|2021-07-26 15:42:10|15128.6|15127.6|15129.3|15128.3|15129.6|15128.6|15128.6|15127.6|40
1627314140000|2021-07-26 15:42:20|15129.4|15128.4|15126.7|15125.7|15129.7|15128.7|15126.7|15125.7|77
1627314150000|2021-07-26 15:42:30|15126.6|15125.6|15127.4|15126.4|15128.1|15127.1|15126.6|15125.6|80
1627314160000|2021-07-26 15:42:40|15127.3|15126.3|15126.7|15125.7|15127.4|15126.4|15126.4|15125.4|70
1627314170000|2021-07-26 15:42:50|15126.8|15125.8|15126.4|15125.4|15127.2|15126.2|15126.2|15125.2|95
1627314180000|2021-07-26 15:43:00|15126.6|15125.6|15125.9|15124.9|15126.6|15125.6|15125.3|15124.3|148
1627314190000|2021-07-26 15:43:10|15126.1|15125.1|15125.7|15124.7|15126.6|15125.6|15125.6|15124.6|44
1627314200000|2021-07-26 15:43:20|15125.6|15124.6|15125.7|15124.7|15125.8|15124.8|15125.1|15124.1|55
1627314210000|2021-07-26 15:43:30|15125.6|15124.6|15125.7|15124.7|15125.7|15124.7|15125.1|15124.1|45
1627314220000|2021-07-26 15:43:40|15125.6|15124.6|15124.3|15123.3|15125.6|15124.6|15123.9|15122.9|119
1627314230000|2021-07-26 15:43:50|15124.2|15123.2|15123.2|15122.2|15124.3|15123.3|15122.8|15121.8|138
1627314240000|2021-07-26 15:44:00|15123.1|15122.1|15123.8|15122.8|15124.3|15123.3|15122.6|15121.6|89
1627314250000|2021-07-26 15:44:10|15123.7|15122.7|15123.1|15122.1|15124.3|15123.3|15123.1|15122.1|89
1627314260000|2021-07-26 15:44:20|15123.2|15122.2|15121.8|15120.8|15123.2|15122.2|15121.1|15120.1|158
1627314270000|2021-07-26 15:44:30|15122.1|15121.1|15122.2|15121.2|15123.1|15122.1|15121.8|15120.8|57
1627314280000|2021-07-26 15:44:40|15122.1|15121.1|15121.8|15120.8|15122.3|15121.3|15121.3|15120.3|38
1627314290000|2021-07-26 15:44:50|15122.1|15121.1|15123.3|15122.3|15123.3|15122.3|15122.1|15121.1|50
1627314300000|2021-07-26 15:45:00|15123.4|15122.4|15123.1|15122.1|15123.9|15122.9|15122.3|15121.3|116
1627314310000|2021-07-26 15:45:10|15123.2|15122.2|15121.7|15120.7|15123.2|15122.2|15121.7|15120.7|85
1627314320000|2021-07-26 15:45:20|15121.6|15120.6|15122.7|15121.7|15122.8|15121.8|15121.3|15120.3|61
1627314330000|2021-07-26 15:45:30|15122.8|15121.8|15121.9|15120.9|15123.8|15122.8|15121.8|15120.8|94
1627314340000|2021-07-26 15:45:40|15121.8|15120.8|15121.4|15120.4|15121.8|15120.8|15120.8|15119.8|66
1627314350000|2021-07-26 15:45:50|15121.6|15120.6|15121.9|15120.9|15122.6|15121.6|15121.6|15120.6|49
1627314360000|2021-07-26 15:46:00|15121.8|15120.8|15122.4|15121.4|15122.9|15121.9|15121.1|15120.1|83
1627314370000|2021-07-26 15:46:10|15122.3|15121.3|15122.1|15121.1|15122.7|15121.7|15121.3|15120.3|83
1627314380000|2021-07-26 15:46:20|15122.3|15121.3|15123.1|15122.1|15123.6|15122.6|15122.2|15121.2|88
1627314390000|2021-07-26 15:46:30|15123.2|15122.2|15122.6|15121.6|15123.6|15122.6|15122.6|15121.6|76
1627314400000|2021-07-26 15:46:40|15122.7|15121.7|15122.6|15121.6|15123.3|15122.3|15122.3|15121.3|65
1627314410000|2021-07-26 15:46:50|15122.7|15121.7|15122.7|15121.7|15123.1|15122.1|15122.3|15121.3|35
1627314420000|2021-07-26 15:47:00|15122.6|15121.6|15122.7|15121.7|15122.9|15121.9|15121.8|15120.8|41
1627314430000|2021-07-26 15:47:10|15122.8|15121.8|15122.6|15121.6|15123.1|15122.1|15121.8|15120.8|51
1627314440000|2021-07-26 15:47:20|15122.4|15121.4|15124.9|15123.9|15125.1|15124.1|15121.8|15120.8|97
1627314450000|2021-07-26 15:47:30|15125.1|15124.1|15124.9|15123.9|15125.1|15124.1|15124.2|15123.2|65
1627314460000|2021-07-26 15:47:40|15125.1|15124.1|15125.2|15124.2|15125.6|15124.6|15124.6|15123.6|98
1627314470000|2021-07-26 15:47:50|15125.1|15124.1|15125.8|15124.8|15125.8|15124.8|15124.9|15123.9|92
1627314480000|2021-07-26 15:48:00|15125.9|15124.9|15125.1|15124.1|15126.6|15125.6|15124.6|15123.6|90
1627314490000|2021-07-26 15:48:10|15124.9|15123.9|15127.2|15126.2|15127.3|15126.3|15124.8|15123.8|53
1627314500000|2021-07-26 15:48:20|15126.9|15125.9|15126.7|15125.7|15127.2|15126.2|15126.1|15125.1|49
1627314510000|2021-07-26 15:48:30|15126.6|15125.6|15127.2|15126.2|15128.1|15127.1|15126.6|15125.6|79
1627314520000|2021-07-26 15:48:40|15127.3|15126.3|15126.4|15125.4|15127.8|15126.8|15126.2|15125.2|46
1627314530000|2021-07-26 15:48:50|15126.6|15125.6|15128.4|15127.4|15128.8|15127.8|15126.6|15125.6|60
1627314540000|2021-07-26 15:49:00|15128.3|15127.3|15127.6|15126.6|15128.6|15127.6|15127.3|15126.3|87
1627314550000|2021-07-26 15:49:10|15127.7|15126.7|15127.7|15126.7|15127.8|15126.8|15126.7|15125.7|51
1627314560000|2021-07-26 15:49:20|15127.6|15126.6|15128.4|15127.4|15128.6|15127.6|15127.1|15126.1|40
1627314570000|2021-07-26 15:49:30|15128.6|15127.6|15127.4|15126.4|15128.8|15127.8|15127.1|15126.1|58
1627314580000|2021-07-26 15:49:40|15127.6|15126.6|15127.9|15126.9|15128.7|15127.7|15127.1|15126.1|50
1627314590000|2021-07-26 15:49:50|15127.8|15126.8|15126.7|15125.7|15128.3|15127.3|15126.6|15125.6|57
1627314600000|2021-07-26 15:50:00|15126.8|15125.8|15125.8|15124.8|15126.8|15125.8|15124.7|15123.7|117
1627314610000|2021-07-26 15:50:10|15125.9|15124.9|15127.8|15126.8|15128.1|15127.1|15125.7|15124.7|121
1627314620000|2021-07-26 15:50:20|15127.7|15126.7|15128.2|15127.2|15129.1|15128.1|15127.6|15126.6|86
1627314630000|2021-07-26 15:50:30|15128.3|15127.3|15126.1|15125.1|15128.6|15127.6|15125.8|15124.8|57
1627314640000|2021-07-26 15:50:40|15125.9|15124.9|15125.8|15124.8|15126.6|15125.6|15125.4|15124.4|74
1627314650000|2021-07-26 15:50:50|15125.9|15124.9|15123.2|15122.2|15125.9|15124.9|15122.8|15121.8|151
1627314660000|2021-07-26 15:51:00|15123.3|15122.3|15122.9|15121.9|15125.2|15124.2|15122.9|15121.9|92
1627314670000|2021-07-26 15:51:10|15122.7|15121.7|15122.7|15121.7|15122.8|15121.8|15122.1|15121.1|70
1627314680000|2021-07-26 15:51:20|15122.8|15121.8|15122.7|15121.7|15122.9|15121.9|15121.7|15120.7|82
1627314690000|2021-07-26 15:51:30|15122.9|15121.9|15122.7|15121.7|15123.8|15122.8|15122.3|15121.3|49
1627314700000|2021-07-26 15:51:40|15122.8|15121.8|15123.2|15122.2|15123.7|15122.7|15122.7|15121.7|63
1627314710000|2021-07-26 15:51:50|15123.3|15122.3|15123.3|15122.3|15123.8|15122.8|15122.8|15121.8|33
1627314720000|2021-07-26 15:52:00|15123.4|15122.4|15124.7|15123.7|15124.7|15123.7|15123.3|15122.3|66
1627314730000|2021-07-26 15:52:10|15124.6|15123.6|15125.7|15124.7|15126.1|15125.1|15124.6|15123.6|85
1627314740000|2021-07-26 15:52:20|15125.8|15124.8|15125.9|15124.9|15126.3|15125.3|15125.4|15124.4|67
1627314750000|2021-07-26 15:52:30|15126.1|15125.1|15125.3|15124.3|15126.3|15125.3|15125.2|15124.2|42
1627314760000|2021-07-26 15:52:40|15125.2|15124.2|15126.6|15125.6|15127.1|15126.1|15125.1|15124.1|54
1627314770000|2021-07-26 15:52:50|15126.4|15125.4|15125.9|15124.9|15126.6|15125.6|15125.7|15124.7|25
1627314780000|2021-07-26 15:53:00|15126.1|15125.1|15126.6|15125.6|15127.4|15126.4|15125.6|15124.6|35
1627314790000|2021-07-26 15:53:10|15126.4|15125.4|15127.4|15126.4|15127.6|15126.6|15126.4|15125.4|44
1627314800000|2021-07-26 15:53:20|15127.3|15126.3|15126.7|15125.7|15127.3|15126.3|15125.9|15124.9|40
1627314810000|2021-07-26 15:53:30|15126.6|15125.6|15126.1|15125.1|15127.2|15126.2|15125.9|15124.9|51
1627314820000|2021-07-26 15:53:40|15126.2|15125.2|15126.2|15125.2|15126.9|15125.9|15126.1|15125.1|19
1627314830000|2021-07-26 15:53:50|15126.1|15125.1|15126.6|15125.6|15126.8|15125.8|15126.1|15125.1|52
1627314840000|2021-07-26 15:54:00|15126.7|15125.7|15128.6|15127.6|15128.6|15127.6|15126.7|15125.7|71
1627314850000|2021-07-26 15:54:10|15128.3|15127.3|15126.7|15125.7|15129.1|15128.1|15126.7|15125.7|80
1627314860000|2021-07-26 15:54:20|15126.9|15125.9|15126.1|15125.1|15126.9|15125.9|15126.1|15125.1|64
1627314870000|2021-07-26 15:54:30|15126.2|15125.2|15126.9|15125.9|15126.9|15125.9|15125.6|15124.6|57
1627314880000|2021-07-26 15:54:40|15127.1|15126.1|15127.8|15126.8|15128.1|15127.1|15126.9|15125.9|47
1627314890000|2021-07-26 15:54:50|15127.9|15126.9|15128.3|15127.3|15128.3|15127.3|15127.2|15126.2|31
1627314900000|2021-07-26 15:55:00|15129.1|15128.1|15129.2|15128.2|15130.1|15129.1|15128.8|15127.8|188
1627314910000|2021-07-26 15:55:10|15129.3|15128.3|15129.2|15128.2|15129.6|15128.6|15128.6|15127.6|57
1627314920000|2021-07-26 15:55:20|15129.3|15128.3|15129.2|15128.2|15129.3|15128.3|15127.9|15126.9|44
1627314930000|2021-07-26 15:55:30|15129.3|15128.3|15130.3|15129.3|15130.6|15129.6|15129.1|15128.1|75
1627314940000|2021-07-26 15:55:40|15130.4|15129.4|15129.9|15128.9|15130.4|15129.4|15128.8|15127.8|60
1627314950000|2021-07-26 15:55:50|15130.1|15129.1|15131.2|15130.2|15131.2|15130.2|15129.8|15128.8|114
1627314960000|2021-07-26 15:56:00|15131.8|15130.8|15133.9|15132.9|15134.2|15133.2|15131.3|15130.3|358
1627314970000|2021-07-26 15:56:10|15133.8|15132.8|15134.9|15133.9|15134.9|15133.9|15133.1|15132.1|151
1627314980000|2021-07-26 15:56:20|15135.1|15134.1|15138.1|15137.1|15138.1|15137.1|15134.8|15133.8|515
1627314990000|2021-07-26 15:56:30|15138.2|15137.2|15136.6|15135.6|15139.1|15138.1|15136.6|15135.6|276
1627315000000|2021-07-26 15:56:40|15136.8|15135.8|15136.4|15135.4|15137.3|15136.3|15135.8|15134.8|119
1627315010000|2021-07-26 15:56:50|15136.7|15135.7|15136.4|15135.4|15136.8|15135.8|15135.9|15134.9|82
1627315020000|2021-07-26 15:57:00|15136.3|15135.3|15138.1|15137.1|15138.7|15137.7|15136.3|15135.3|153
1627315030000|2021-07-26 15:57:10|15137.9|15136.9|15136.7|15135.7|15138.2|15137.2|15136.6|15135.6|82
1627315040000|2021-07-26 15:57:20|15136.8|15135.8|15136.9|15135.9|15137.1|15136.1|15136.3|15135.3|72
1627315050000|2021-07-26 15:57:30|15136.8|15135.8|15137.3|15136.3|15137.3|15136.3|15136.3|15135.3|67
1627315060000|2021-07-26 15:57:40|15137.6|15136.6|15137.4|15136.4|15138.2|15137.2|15136.9|15135.9|86
1627315070000|2021-07-26 15:57:50|15137.3|15136.3|15136.8|15135.8|15138.1|15137.1|15136.3|15135.3|61
1627315080000|2021-07-26 15:58:00|15137.1|15136.1|15136.7|15135.7|15137.8|15136.8|15136.7|15135.7|85
1627315090000|2021-07-26 15:58:10|15136.6|15135.6|15136.8|15135.8|15137.6|15136.6|15136.2|15135.2|75
1627315100000|2021-07-26 15:58:20|15136.7|15135.7|15135.8|15134.8|15136.9|15135.9|15135.1|15134.1|93
1627315110000|2021-07-26 15:58:30|15136.1|15135.1|15137.2|15136.2|15137.3|15136.3|15135.7|15134.7|110
1627315120000|2021-07-26 15:58:40|15137.4|15136.4|15138.3|15137.3|15138.4|15137.4|15137.3|15136.3|115
1627315130000|2021-07-26 15:58:50|15138.2|15137.2|15137.2|15136.2|15138.2|15137.2|15136.3|15135.3|83
1627315140000|2021-07-26 15:59:00|15137.1|15136.1|15137.4|15136.4|15137.6|15136.6|15136.8|15135.8|53
1627315150000|2021-07-26 15:59:10|15137.6|15136.6|15138.2|15137.2|15138.4|15137.4|15137.4|15136.4|75
1627315160000|2021-07-26 15:59:20|15138.3|15137.3|15140.2|15139.2|15140.4|15139.4|15138.1|15137.1|176
1627315170000|2021-07-26 15:59:30|15140.3|15139.3|15140.2|15139.2|15140.6|15139.6|15139.2|15138.2|149
1627315180000|2021-07-26 15:59:40|15140.3|15139.3|15139.3|15138.3|15140.6|15139.6|15139.3|15138.3|118
1627315190000|2021-07-26 15:59:50|15139.2|15138.2|15138.9|15137.9|15139.3|15138.3|15138.3|15137.3|88
1627315200000|2021-07-26 16:00:00|15139.1|15138.1|15137.7|15136.7|15140.1|15139.1|15137.6|15136.6|158
1627315210000|2021-07-26 16:00:10|15137.6|15136.6|15139.9|15138.9|15140.1|15139.1|15137.1|15136.1|68
1627315220000|2021-07-26 16:00:20|15139.8|15138.8|15141.3|15140.3|15141.4|15140.4|15139.8|15138.8|151
1627315230000|2021-07-26 16:00:30|15141.2|15140.2|15142.6|15141.6|15143.3|15142.3|15141.1|15140.1|303
1627315240000|2021-07-26 16:00:40|15142.7|15141.7|15144.2|15143.2|15145.1|15144.1|15142.6|15141.6|318
1627315250000|2021-07-26 16:00:50|15144.3|15143.3|15144.9|15143.9|15145.3|15144.3|15143.7|15142.7|316
1627315260000|2021-07-26 16:01:00|15145.1|15144.1|15144.2|15143.2|15145.1|15144.1|15143.7|15142.7|115
1627315270000|2021-07-26 16:01:10|15144.1|15143.1|15144.4|15143.4|15145.3|15144.3|15143.8|15142.8|121
1627315280000|2021-07-26 16:01:20|15144.3|15143.3|15142.3|15141.3|15144.3|15143.3|15142.1|15141.1|131
1627315290000|2021-07-26 16:01:30|15142.1|15141.1|15138.8|15137.8|15142.1|15141.1|15138.6|15137.6|259
1627315300000|2021-07-26 16:01:40|15138.9|15137.9|15138.6|15137.6|15139.1|15138.1|15138.1|15137.1|90
1627315310000|2021-07-26 16:01:50|15138.3|15137.3|15139.1|15138.1|15139.3|15138.3|15137.7|15136.7|152
1627315320000|2021-07-26 16:02:00|15139.3|15138.3|15141.1|15140.1|15141.7|15140.7|15138.6|15137.6|174
1627315330000|2021-07-26 16:02:10|15140.9|15139.9|15139.3|15138.3|15141.1|15140.1|15139.2|15138.2|77
1627315340000|2021-07-26 16:02:20|15139.2|15138.2|15138.9|15137.9|15140.1|15139.1|15138.6|15137.6|70
1627315350000|2021-07-26 16:02:30|15138.8|15137.8|15140.2|15139.2|15140.3|15139.3|15138.8|15137.8|68
1627315360000|2021-07-26 16:02:40|15140.1|15139.1|15137.4|15136.4|15140.2|15139.2|15137.3|15136.3|147
1627315370000|2021-07-26 16:02:50|15137.6|15136.6|15136.6|15135.6|15137.6|15136.6|15135.9|15134.9|195
1627315380000|2021-07-26 16:03:00|15136.7|15135.7|15135.9|15134.9|15136.7|15135.7|15135.9|15134.9|102
1627315390000|2021-07-26 16:03:10|15135.8|15134.8|15135.7|15134.7|15136.1|15135.1|15135.1|15134.1|99
1627315400000|2021-07-26 16:03:20|15135.4|15134.4|15135.6|15134.6|15135.6|15134.6|15134.8|15133.8|67
1627315410000|2021-07-26 16:03:30|15135.4|15134.4|15134.8|15133.8|15135.4|15134.4|15134.6|15133.6|71
1627315420000|2021-07-26 16:03:40|15134.7|15133.7|15135.1|15134.1|15135.2|15134.2|15133.9|15132.9|72
1627315430000|2021-07-26 16:03:50|15134.9|15133.9|15134.9|15133.9|15135.3|15134.3|15134.7|15133.7|60
1627315440000|2021-07-26 16:04:00|15134.8|15133.8|15134.6|15133.6|15135.3|15134.3|15134.3|15133.3|46
1627315450000|2021-07-26 16:04:10|15134.4|15133.4|15134.9|15133.9|15135.1|15134.1|15134.1|15133.1|85
1627315460000|2021-07-26 16:04:20|15134.8|15133.8|15135.1|15134.1|15135.3|15134.3|15134.3|15133.3|66
1627315470000|2021-07-26 16:04:30|15134.8|15133.8|15135.8|15134.8|15135.8|15134.8|15134.7|15133.7|119
1627315480000|2021-07-26 16:04:40|15135.4|15134.4|15135.2|15134.2|15135.6|15134.6|15134.6|15133.6|82
1627315490000|2021-07-26 16:04:50|15135.1|15134.1|15136.2|15135.2|15136.3|15135.3|15134.3|15133.3|55
1627315500000|2021-07-26 16:05:00|15136.1|15135.1|15136.4|15135.4|15136.7|15135.7|15135.3|15134.3|103
1627315510000|2021-07-26 16:05:10|15136.6|15135.6|15136.2|15135.2|15137.1|15136.1|15135.8|15134.8|75
1627315520000|2021-07-26 16:05:20|15136.3|15135.3|15136.1|15135.1|15136.4|15135.4|15134.6|15133.6|82
1627315530000|2021-07-26 16:05:30|15135.9|15134.9|15136.2|15135.2|15137.6|15136.6|15135.8|15134.8|75
1627315540000|2021-07-26 16:05:40|15136.3|15135.3|15135.7|15134.7|15136.6|15135.6|15135.3|15134.3|43
1627315550000|2021-07-26 16:05:50|15135.8|15134.8|15136.2|15135.2|15136.6|15135.6|15135.1|15134.1|54
1627315560000|2021-07-26 16:06:00|15136.3|15135.3|15135.9|15134.9|15137.2|15136.2|15134.9|15133.9|90
1627315570000|2021-07-26 16:06:10|15136.1|15135.1|15135.7|15134.7|15136.3|15135.3|15135.2|15134.2|76
1627315580000|2021-07-26 16:06:20|15135.8|15134.8|15134.7|15133.7|15135.8|15134.8|15134.6|15133.6|61
1627315590000|2021-07-26 16:06:30|15134.8|15133.8|15134.2|15133.2|15134.8|15133.8|15134.1|15133.1|37
1627315600000|2021-07-26 16:06:40|15134.1|15133.1|15134.3|15133.3|15134.6|15133.6|15133.6|15132.6|109
1627315610000|2021-07-26 16:06:50|15134.2|15133.2|15134.3|15133.3|15134.9|15133.9|15134.1|15133.1|75
1627315620000|2021-07-26 16:07:00|15134.2|15133.2|15134.6|15133.6|15135.1|15134.1|15133.8|15132.8|58
1627315630000|2021-07-26 16:07:10|15134.7|15133.7|15133.9|15132.9|15134.8|15133.8|15133.8|15132.8|57
1627315640000|2021-07-26 16:07:20|15134.1|15133.1|15134.7|15133.7|15135.1|15134.1|15133.8|15132.8|81
1627315650000|2021-07-26 16:07:30|15134.8|15133.8|15134.9|15133.9|15135.1|15134.1|15134.6|15133.6|22
1627315660000|2021-07-26 16:07:40|15135.1|15134.1|15137.2|15136.2|15137.3|15136.3|15135.1|15134.1|116
1627315670000|2021-07-26 16:07:50|15137.3|15136.3|15138.7|15137.7|15138.9|15137.9|15137.3|15136.3|108
1627315680000|2021-07-26 16:08:00|15138.6|15137.6|15140.1|15139.1|15140.3|15139.3|15138.6|15137.6|132
1627315690000|2021-07-26 16:08:10|15139.8|15138.8|15140.2|15139.2|15140.6|15139.6|15139.1|15138.1|97
1627315700000|2021-07-26 16:08:20|15140.3|15139.3|15137.9|15136.9|15140.4|15139.4|15137.2|15136.2|111
1627315710000|2021-07-26 16:08:30|15138.1|15137.1|15139.1|15138.1|15139.1|15138.1|15137.4|15136.4|60
1627315720000|2021-07-26 16:08:40|15139.3|15138.3|15139.9|15138.9|15140.3|15139.3|15138.8|15137.8|58
1627315730000|2021-07-26 16:08:50|15140.2|15139.2|15139.8|15138.8|15140.6|15139.6|15139.1|15138.1|61
1627315740000|2021-07-26 16:09:00|15140.1|15139.1|15139.2|15138.2|15140.2|15139.2|15139.2|15138.2|78
1627315750000|2021-07-26 16:09:10|15139.1|15138.1|15139.4|15138.4|15140.1|15139.1|15138.7|15137.7|40
1627315760000|2021-07-26 16:09:20|15139.6|15138.6|15137.6|15136.6|15139.6|15138.6|15137.6|15136.6|49
1627315770000|2021-07-26 16:09:30|15137.7|15136.7|15138.9|15137.9|15139.1|15138.1|15137.7|15136.7|36
1627315780000|2021-07-26 16:09:40|15138.8|15137.8|15138.8|15137.8|15139.6|15138.6|15138.1|15137.1|34
1627315790000|2021-07-26 16:09:50|15138.4|15137.4|15139.2|15138.2|15139.3|15138.3|15137.8|15136.8|48
1627315800000|2021-07-26 16:10:00|15139.3|15138.3|15136.8|15135.8|15139.7|15138.7|15136.8|15135.8|80
1627315810000|2021-07-26 16:10:10|15136.6|15135.6|15136.8|15135.8|15137.3|15136.3|15136.6|15135.6|63
1627315820000|2021-07-26 16:10:20|15136.7|15135.7|15135.7|15134.7|15136.9|15135.9|15135.6|15134.6|88
1627315830000|2021-07-26 16:10:30|15135.8|15134.8|15134.8|15133.8|15135.8|15134.8|15134.7|15133.7|63
1627315840000|2021-07-26 16:10:40|15134.7|15133.7|15135.4|15134.4|15135.8|15134.8|15134.3|15133.3|117
1627315850000|2021-07-26 16:10:50|15135.3|15134.3|15134.4|15133.4|15135.3|15134.3|15134.1|15133.1|51
1627315860000|2021-07-26 16:11:00|15134.3|15133.3|15134.4|15133.4|15134.4|15133.4|15133.6|15132.6|81
1627315870000|2021-07-26 16:11:10|15134.3|15133.3|15133.7|15132.7|15134.8|15133.8|15133.4|15132.4|51
1627315880000|2021-07-26 16:11:20|15133.6|15132.6|15133.4|15132.4|15134.1|15133.1|15133.2|15132.2|62
1627315890000|2021-07-26 16:11:30|15133.6|15132.6|15132.3|15131.3|15133.9|15132.9|15132.3|15131.3|74
1627315900000|2021-07-26 16:11:40|15131.8|15130.8|15131.9|15130.9|15132.3|15131.3|15130.6|15129.6|259
1627315910000|2021-07-26 16:11:50|15131.8|15130.8|15132.7|15131.7|15132.9|15131.9|15130.8|15129.8|101
1627315920000|2021-07-26 16:12:00|15132.8|15131.8|15131.9|15130.9|15133.6|15132.6|15131.1|15130.1|101
1627315930000|2021-07-26 16:12:10|15131.8|15130.8|15130.6|15129.6|15132.2|15131.2|15130.2|15129.2|111
1627315940000|2021-07-26 16:12:20|15131.1|15130.1|15132.2|15131.2|15132.9|15131.9|15130.9|15129.9|62
1627315950000|2021-07-26 16:12:30|15132.3|15131.3|15132.4|15131.4|15132.6|15131.6|15131.1|15130.1|40
1627315960000|2021-07-26 16:12:40|15132.6|15131.6|15133.4|15132.4|15133.4|15132.4|15131.8|15130.8|45
1627315970000|2021-07-26 16:12:50|15133.3|15132.3|15131.7|15130.7|15133.6|15132.6|15131.1|15130.1|66
1627315980000|2021-07-26 16:13:00|15131.8|15130.8|15130.9|15129.9|15131.8|15130.8|15130.6|15129.6|80
1627315990000|2021-07-26 16:13:10|15131.1|15130.1|15131.4|15130.4|15131.8|15130.8|15130.9|15129.9|35
1627316000000|2021-07-26 16:13:20|15131.6|15130.6|15130.6|15129.6|15131.6|15130.6|15130.2|15129.2|36
1627316010000|2021-07-26 16:13:30|15130.3|15129.3|15130.3|15129.3|15131.1|15130.1|15130.1|15129.1|34
1627316020000|2021-07-26 16:13:40|15130.4|15129.4|15130.3|15129.3|15130.8|15129.8|15130.1|15129.1|51
1627316030000|2021-07-26 16:13:50|15130.2|15129.2|15131.4|15130.4|15131.6|15130.6|15129.6|15128.6|154
1627316040000|2021-07-26 16:14:00|15131.6|15130.6|15133.3|15132.3|15133.4|15132.4|15131.6|15130.6|113
1627316050000|2021-07-26 16:14:10|15133.4|15132.4|15129.9|15128.9|15133.4|15132.4|15129.9|15128.9|86
1627316060000|2021-07-26 16:14:20|15130.1|15129.1|15131.1|15130.1|15131.8|15130.8|15129.9|15128.9|50
1627316070000|2021-07-26 16:14:30|15130.7|15129.7|15131.2|15130.2|15131.7|15130.7|15130.7|15129.7|28
1627316080000|2021-07-26 16:14:40|15131.1|15130.1|15131.9|15130.9|15131.9|15130.9|15130.3|15129.3|41
1627316090000|2021-07-26 16:14:50|15132.4|15131.4|15132.4|15131.4|15133.1|15132.1|15132.1|15131.1|68
1627316100000|2021-07-26 16:15:00|15132.3|15131.3|15133.9|15132.9|15134.1|15133.1|15132.3|15131.3|121
1627316110000|2021-07-26 16:15:10|15134.1|15133.1|15132.7|15131.7|15134.1|15133.1|15132.3|15131.3|80
1627316120000|2021-07-26 16:15:20|15132.8|15131.8|15131.9|15130.9|15132.8|15131.8|15131.4|15130.4|52
1627316130000|2021-07-26 16:15:30|15131.8|15130.8|15131.1|15130.1|15131.8|15130.8|15130.7|15129.7|72
1627316140000|2021-07-26 16:15:40|15130.9|15129.9|15130.6|15129.6|15131.8|15130.8|15130.6|15129.6|37
1627316150000|2021-07-26 16:15:50|15130.7|15129.7|15129.4|15128.4|15130.7|15129.7|15128.8|15127.8|133
1627316160000|2021-07-26 16:16:00|15129.3|15128.3|15129.1|15128.1|15129.6|15128.6|15128.8|15127.8|111
1627316170000|2021-07-26 16:16:10|15129.3|15128.3|15128.6|15127.6|15129.4|15128.4|15128.1|15127.1|186
1627316180000|2021-07-26 16:16:20|15128.4|15127.4|15129.3|15128.3|15130.1|15129.1|15128.4|15127.4|45
1627316190000|2021-07-26 16:16:30|15129.2|15128.2|15131.3|15130.3|15131.6|15130.6|15129.2|15128.2|78
1627316200000|2021-07-26 16:16:40|15131.4|15130.4|15128.7|15127.7|15131.6|15130.6|15128.4|15127.4|67
1627316210000|2021-07-26 16:16:50|15128.4|15127.4|15127.2|15126.2|15128.8|15127.8|15127.1|15126.1|82
1627316220000|2021-07-26 16:17:00|15127.3|15126.3|15127.8|15126.8|15127.8|15126.8|15126.6|15125.6|89
1627316230000|2021-07-26 16:17:10|15128.2|15127.2|15129.8|15128.8|15130.3|15129.3|15128.2|15127.2|134
1627316240000|2021-07-26 16:17:20|15129.9|15128.9|15128.8|15127.8|15130.1|15129.1|15128.4|15127.4|38
1627316250000|2021-07-26 16:17:30|15128.7|15127.7|15129.1|15128.1|15129.7|15128.7|15128.7|15127.7|42
1627316260000|2021-07-26 16:17:40|15128.9|15127.9|15127.9|15126.9|15128.9|15127.9|15127.1|15126.1|60
1627316270000|2021-07-26 16:17:50|15128.1|15127.1|15128.7|15127.7|15128.8|15127.8|15127.8|15126.8|60
1627316280000|2021-07-26 16:18:00|15128.8|15127.8|15127.1|15126.1|15129.2|15128.2|15127.1|15126.1|65
1627316290000|2021-07-26 16:18:10|15127.2|15126.2|15130.2|15129.2|15130.3|15129.3|15126.7|15125.7|107
1627316300000|2021-07-26 16:18:20|15130.3|15129.3|15129.9|15128.9|15130.6|15129.6|15129.7|15128.7|79
1627316310000|2021-07-26 16:18:30|15129.8|15128.8|15130.2|15129.2|15130.6|15129.6|15129.6|15128.6|52
1627316320000|2021-07-26 16:18:40|15130.3|15129.3|15131.1|15130.1|15131.6|15130.6|15130.3|15129.3|55
1627316330000|2021-07-26 16:18:50|15130.9|15129.9|15131.9|15130.9|15131.9|15130.9|15130.6|15129.6|39
1627316340000|2021-07-26 16:19:00|15132.1|15131.1|15131.2|15130.2|15132.1|15131.1|15130.6|15129.6|72
1627316350000|2021-07-26 16:19:10|15131.1|15130.1|15130.1|15129.1|15131.4|15130.4|15130.1|15129.1|36
1627316360000|2021-07-26 16:19:20|15130.2|15129.2|15129.2|15128.2|15130.2|15129.2|15128.7|15127.7|62
1627316370000|2021-07-26 16:19:30|15129.3|15128.3|15128.7|15127.7|15129.7|15128.7|15128.6|15127.6|36
1627316380000|2021-07-26 16:19:40|15128.8|15127.8|15130.1|15129.1|15130.2|15129.2|15128.6|15127.6|70
1627316390000|2021-07-26 16:19:50|15130.2|15129.2|15129.4|15128.4|15130.2|15129.2|15129.1|15128.1|36
1627316400000|2021-07-26 16:20:00|15129.6|15128.6|15127.7|15126.7|15129.9|15128.9|15127.6|15126.6|88
1627316410000|2021-07-26 16:20:10|15127.8|15126.8|15129.1|15128.1|15129.1|15128.1|15127.4|15126.4|73
1627316420000|2021-07-26 16:20:20|15128.9|15127.9|15130.7|15129.7|15131.1|15130.1|15128.9|15127.9|75
1627316430000|2021-07-26 16:20:30|15130.6|15129.6|15131.7|15130.7|15131.9|15130.9|15130.3|15129.3|86
1627316440000|2021-07-26 16:20:40|15131.4|15130.4|15129.4|15128.4|15131.4|15130.4|15129.4|15128.4|99
1627316450000|2021-07-26 16:20:50|15129.2|15128.2|15128.9|15127.9|15129.6|15128.6|15128.8|15127.8|37
1627316460000|2021-07-26 16:21:00|15128.8|15127.8|15125.2|15124.2|15129.1|15128.1|15125.2|15124.2|222
1627316470000|2021-07-26 16:21:10|15125.1|15124.1|15125.4|15124.4|15125.9|15124.9|15124.9|15123.9|127
1627316480000|2021-07-26 16:21:20|15125.6|15124.6|15125.6|15124.6|15125.8|15124.8|15124.9|15123.9|37
1627316490000|2021-07-26 16:21:30|15125.4|15124.4|15124.7|15123.7|15125.8|15124.8|15124.3|15123.3|106
1627316500000|2021-07-26 16:21:40|15124.8|15123.8|15126.1|15125.1|15126.8|15125.8|15124.8|15123.8|86
1627316510000|2021-07-26 16:21:50|15126.2|15125.2|15125.8|15124.8|15127.2|15126.2|15125.6|15124.6|75
1627316520000|2021-07-26 16:22:00|15125.4|15124.4|15124.6|15123.6|15125.6|15124.6|15123.7|15122.7|130
1627316530000|2021-07-26 16:22:10|15124.7|15123.7|15124.7|15123.7|15125.2|15124.2|15123.9|15122.9|94
1627316540000|2021-07-26 16:22:20|15124.6|15123.6|15124.6|15123.6|15125.6|15124.6|15124.6|15123.6|43
1627316550000|2021-07-26 16:22:30|15124.7|15123.7|15124.4|15123.4|15125.2|15124.2|15123.7|15122.7|43
1627316560000|2021-07-26 16:22:40|15124.6|15123.6|15124.1|15123.1|15124.8|15123.8|15123.8|15122.8|12
1627316570000|2021-07-26 16:22:50|15124.2|15123.2|15123.7|15122.7|15124.7|15123.7|15123.6|15122.6|32
1627316580000|2021-07-26 16:23:00|15123.9|15122.9|15122.9|15121.9|15123.9|15122.9|15122.2|15121.2|142
1627316590000|2021-07-26 16:23:10|15122.8|15121.8|15122.4|15121.4|15123.1|15122.1|15122.2|15121.2|67
1627316600000|2021-07-26 16:23:20|15122.6|15121.6|15123.9|15122.9|15124.3|15123.3|15122.4|15121.4|119
1627316610000|2021-07-26 16:23:30|15124.1|15123.1|15124.9|15123.9|15125.6|15124.6|15123.4|15122.4|100
1627316620000|2021-07-26 16:23:40|15124.8|15123.8|15124.7|15123.7|15125.8|15124.8|15124.4|15123.4|38
1627316630000|2021-07-26 16:23:50|15124.6|15123.6|15125.7|15124.7|15125.8|15124.8|15124.3|15123.3|43
1627316640000|2021-07-26 16:24:00|15125.8|15124.8|15125.4|15124.4|15125.8|15124.8|15124.3|15123.3|54
1627316650000|2021-07-26 16:24:10|15125.3|15124.3|15123.8|15122.8|15125.4|15124.4|15123.8|15122.8|31
1627316660000|2021-07-26 16:24:20|15123.9|15122.9|15124.6|15123.6|15124.8|15123.8|15123.6|15122.6|28
1627316670000|2021-07-26 16:24:30|15124.7|15123.7|15125.3|15124.3|15125.6|15124.6|15124.2|15123.2|49
1627316680000|2021-07-26 16:24:40|15125.2|15124.2|15124.4|15123.4|15126.1|15125.1|15124.3|15123.3|76
1627316690000|2021-07-26 16:24:50|15124.6|15123.6|15124.3|15123.3|15124.8|15123.8|15123.6|15122.6|32
1627316700000|2021-07-26 16:25:00|15124.4|15123.4|15123.9|15122.9|15124.8|15123.8|15123.2|15122.2|46
1627316710000|2021-07-26 16:25:10|15123.8|15122.8|15123.9|15122.9|15124.8|15123.8|15122.9|15121.9|37
1627316720000|2021-07-26 16:25:20|15124.1|15123.1|15123.9|15122.9|15124.6|15123.6|15123.4|15122.4|30
1627316730000|2021-07-26 16:25:30|15123.8|15122.8|15122.3|15121.3|15123.9|15122.9|15121.8|15120.8|192
1627316740000|2021-07-26 16:25:40|15122.2|15121.2|15123.4|15122.4|15123.6|15122.6|15121.8|15120.8|47
1627316750000|2021-07-26 16:25:50|15123.6|15122.6|15124.2|15123.2|15124.8|15123.8|15123.3|15122.3|76
1627316760000|2021-07-26 16:26:00|15123.8|15122.8|15124.4|15123.4|15125.3|15124.3|15123.3|15122.3|110
1627316770000|2021-07-26 16:26:10|15124.3|15123.3|15124.7|15123.7|15125.4|15124.4|15123.6|15122.6|27
1627316780000|2021-07-26 16:26:20|15124.6|15123.6|15125.3|15124.3|15125.7|15124.7|15124.1|15123.1|34
1627316790000|2021-07-26 16:26:30|15125.7|15124.7|15126.7|15125.7|15126.9|15125.9|15125.2|15124.2|89
1627316800000|2021-07-26 16:26:40|15126.6|15125.6|15126.2|15125.2|15127.3|15126.3|15126.2|15125.2|145
1627316810000|2021-07-26 16:26:50|15126.1|15125.1|15126.1|15125.1|15126.4|15125.4|15125.1|15124.1|88
1627316820000|2021-07-26 16:27:00|15125.9|15124.9|15126.8|15125.8|15126.9|15125.9|15125.6|15124.6|54
1627316830000|2021-07-26 16:27:10|15127.1|15126.1|15126.6|15125.6|15127.3|15126.3|15126.3|15125.3|40
1627316840000|2021-07-26 16:27:20|15126.7|15125.7|15127.2|15126.2|15127.4|15126.4|15126.3|15125.3|51
1627316850000|2021-07-26 16:27:30|15127.1|15126.1|15127.6|15126.6|15127.6|15126.6|15126.4|15125.4|32
1627316860000|2021-07-26 16:27:40|15127.8|15126.8|15126.8|15125.8|15128.2|15127.2|15126.8|15125.8|103
1627316870000|2021-07-26 16:27:50|15126.6|15125.6|15125.9|15124.9|15126.9|15125.9|15125.6|15124.6|74
1627316880000|2021-07-26 16:28:00|15126.1|15125.1|15125.7|15124.7|15126.2|15125.2|15125.3|15124.3|58
1627316890000|2021-07-26 16:28:10|15125.6|15124.6|15124.2|15123.2|15125.6|15124.6|15123.6|15122.6|53
1627316900000|2021-07-26 16:28:20|15124.1|15123.1|15124.2|15123.2|15124.8|15123.8|15123.7|15122.7|51
1627316910000|2021-07-26 16:28:30|15124.1|15123.1|15122.6|15121.6|15124.1|15123.1|15122.6|15121.6|55
1627316920000|2021-07-26 16:28:40|15122.8|15121.8|15123.6|15122.6|15123.6|15122.6|15122.4|15121.4|39
1627316930000|2021-07-26 16:28:50|15123.7|15122.7|15123.2|15122.2|15123.9|15122.9|15122.8|15121.8|35
1627316940000|2021-07-26 16:29:00|15123.3|15122.3|15122.3|15121.3|15123.4|15122.4|15121.9|15120.9|81
1627316950000|2021-07-26 16:29:10|15122.4|15121.4|15121.4|15120.4|15122.7|15121.7|15121.3|15120.3|71
1627316960000|2021-07-26 16:29:20|15121.6|15120.6|15121.2|15120.2|15122.6|15121.6|15121.1|15120.1|35
1627316970000|2021-07-26 16:29:30|15121.3|15120.3|15121.1|15120.1|15122.1|15121.1|15120.4|15119.4|150
1627316980000|2021-07-26 16:29:40|15121.2|15120.2|15122.1|15121.1|15122.6|15121.6|15120.7|15119.7|42
1627316990000|2021-07-26 16:29:50|15121.9|15120.9|15120.1|15119.1|15122.1|15121.1|15119.9|15118.9|44
1627317000000|2021-07-26 16:30:00|15119.8|15118.8|15120.9|15119.9|15121.1|15120.1|15119.7|15118.7|98
1627317010000|2021-07-26 16:30:10|15121.1|15120.1|15119.9|15118.9|15121.6|15120.6|15119.3|15118.3|72
1627317020000|2021-07-26 16:30:20|15119.8|15118.8|15116.8|15115.8|15120.3|15119.3|15116.8|15115.8|225
1627317030000|2021-07-26 16:30:30|15117.3|15116.3|15117.4|15116.4|15117.7|15116.7|15116.3|15115.3|148
1627317040000|2021-07-26 16:30:40|15117.6|15116.6|15117.2|15116.2|15118.2|15117.2|15116.6|15115.6|80
1627317050000|2021-07-26 16:30:50|15117.1|15116.1|15117.1|15116.1|15117.4|15116.4|15116.6|15115.6|63
1627317060000|2021-07-26 16:31:00|15117.3|15116.3|15117.1|15116.1|15117.3|15116.3|15115.9|15114.9|144
1627317070000|2021-07-26 16:31:10|15116.9|15115.9|15115.4|15114.4|15116.9|15115.9|15115.3|15114.3|75
1627317080000|2021-07-26 16:31:20|15115.6|15114.6|15114.3|15113.3|15116.3|15115.3|15114.3|15113.3|91
1627317090000|2021-07-26 16:31:30|15114.4|15113.4|15112.8|15111.8|15114.6|15113.6|15112.7|15111.7|256
1627317100000|2021-07-26 16:31:40|15112.9|15111.9|15112.7|15111.7|15113.3|15112.3|15112.1|15111.1|104
1627317110000|2021-07-26 16:31:50|15112.8|15111.8|15112.4|15111.4|15113.1|15112.1|15111.2|15110.2|162
1627317120000|2021-07-26 16:32:00|15112.1|15111.1|15111.6|15110.6|15112.6|15111.6|15110.9|15109.9|109
1627317130000|2021-07-26 16:32:10|15111.9|15110.9|15112.4|15111.4|15112.9|15111.9|15111.8|15110.8|83
1627317140000|2021-07-26 16:32:20|15112.7|15111.7|15110.7|15109.7|15112.7|15111.7|15110.6|15109.6|115
1627317150000|2021-07-26 16:32:30|15110.8|15109.8|15110.7|15109.7|15111.2|15110.2|15110.3|15109.3|72
1627317160000|2021-07-26 16:32:40|15110.4|15109.4|15109.9|15108.9|15110.8|15109.8|15109.9|15108.9|63
1627317170000|2021-07-26 16:32:50|15110.1|15109.1|15110.3|15109.3|15110.7|15109.7|15109.7|15108.7|101
1627317180000|2021-07-26 16:33:00|15110.4|15109.4|15109.8|15108.8|15110.8|15109.8|15109.2|15108.2|112
1627317190000|2021-07-26 16:33:10|15109.7|15108.7|15108.6|15107.6|15109.9|15108.9|15108.2|15107.2|245
1627317200000|2021-07-26 16:33:20|15108.4|15107.4|15107.4|15106.4|15108.7|15107.7|15107.3|15106.3|110
1627317210000|2021-07-26 16:33:30|15107.3|15106.3|15108.7|15107.7|15109.2|15108.2|15107.2|15106.2|133
1627317220000|2021-07-26 16:33:40|15108.4|15107.4|15108.9|15107.9|15109.1|15108.1|15107.8|15106.8|48
1627317230000|2021-07-26 16:33:50|15109.1|15108.1|15108.4|15107.4|15109.6|15108.6|15108.2|15107.2|98
1627317240000|2021-07-26 16:34:00|15108.3|15107.3|15109.6|15108.6|15110.1|15109.1|15107.3|15106.3|141
1627317250000|2021-07-26 16:34:10|15109.4|15108.4|15109.2|15108.2|15110.2|15109.2|15108.6|15107.6|110
1627317260000|2021-07-26 16:34:20|15109.3|15108.3|15108.4|15107.4|15109.8|15108.8|15108.2|15107.2|67
1627317270000|2021-07-26 16:34:30|15108.6|15107.6|15107.8|15106.8|15108.6|15107.6|15106.9|15105.9|114
1627317280000|2021-07-26 16:34:40|15107.7|15106.7|15107.7|15106.7|15108.6|15107.6|15107.4|15106.4|55
1627317290000|2021-07-26 16:34:50|15107.6|15106.6|15105.6|15104.6|15107.9|15106.9|15105.6|15104.6|115
1627317300000|2021-07-26 16:35:00|15105.7|15104.7|15107.7|15106.7|15107.9|15106.9|15105.3|15104.3|124
1627317310000|2021-07-26 16:35:10|15107.6|15106.6|15106.8|15105.8|15108.9|15107.9|15106.6|15105.6|172
1627317320000|2021-07-26 16:35:20|15106.6|15105.6|15107.3|15106.3|15107.8|15106.8|15106.6|15105.6|140
1627317330000|2021-07-26 16:35:30|15107.2|15106.2|15108.1|15107.1|15108.7|15107.7|15107.2|15106.2|129
1627317340000|2021-07-26 16:35:40|15107.9|15106.9|15108.4|15107.4|15108.7|15107.7|15107.3|15106.3|45
1627317350000|2021-07-26 16:35:50|15108.6|15107.6|15109.6|15108.6|15110.1|15109.1|15108.3|15107.3|117
1627317360000|2021-07-26 16:36:00|15109.7|15108.7|15108.7|15107.7|15110.2|15109.2|15108.1|15107.1|70
1627317370000|2021-07-26 16:36:10|15108.4|15107.4|15107.6|15106.6|15108.8|15107.8|15106.9|15105.9|73
1627317380000|2021-07-26 16:36:20|15107.4|15106.4|15107.7|15106.7|15108.2|15107.2|15106.6|15105.6|44
1627317390000|2021-07-26 16:36:30|15107.9|15106.9|15106.6|15105.6|15108.6|15107.6|15106.6|15105.6|85
1627317400000|2021-07-26 16:36:40|15106.8|15105.8|15107.7|15106.7|15107.7|15106.7|15106.4|15105.4|44
1627317410000|2021-07-26 16:36:50|15107.9|15106.9|15107.6|15106.6|15108.1|15107.1|15107.3|15106.3|48
1627317420000|2021-07-26 16:37:00|15107.4|15106.4|15105.9|15104.9|15107.6|15106.6|15105.4|15104.4|57
1627317430000|2021-07-26 16:37:10|15105.8|15104.8|15104.9|15103.9|15106.4|15105.4|15104.8|15103.8|57
1627317440000|2021-07-26 16:37:20|15105.1|15104.1|15104.3|15103.3|15105.3|15104.3|15104.3|15103.3|84
1627317450000|2021-07-26 16:37:30|15104.4|15103.4|15104.7|15103.7|15104.7|15103.7|15103.7|15102.7|101
1627317460000|2021-07-26 16:37:40|15104.8|15103.8|15106.4|15105.4|15106.6|15105.6|15104.3|15103.3|86
1627317470000|2021-07-26 16:37:50|15106.3|15105.3|15104.4|15103.4|15106.3|15105.3|15104.4|15103.4|72
1627317480000|2021-07-26 16:38:00|15104.6|15103.6|15104.3|15103.3|15104.6|15103.6|15103.8|15102.8|108
1627317490000|2021-07-26 16:38:10|15104.2|15103.2|15103.9|15102.9|15104.4|15103.4|15103.3|15102.3|68
1627317500000|2021-07-26 16:38:20|15103.8|15102.8|15104.3|15103.3|15104.9|15103.9|15103.6|15102.6|61
1627317510000|2021-07-26 16:38:30|15104.4|15103.4|15103.6|15102.6|15104.4|15103.4|15103.1|15102.1|64
1627317520000|2021-07-26 16:38:40|15103.4|15102.4|15104.2|15103.2|15105.1|15104.1|15103.2|15102.2|94
1627317530000|2021-07-26 16:38:50|15104.1|15103.1|15103.8|15102.8|15104.3|15103.3|15103.3|15102.3|55
1627317540000|2021-07-26 16:39:00|15103.6|15102.6|15103.4|15102.4|15103.7|15102.7|15102.8|15101.8|47
1627317550000|2021-07-26 16:39:10|15103.6|15102.6|15104.4|15103.4|15104.8|15103.8|15103.4|15102.4|69
1627317560000|2021-07-26 16:39:20|15104.3|15103.3|15103.4|15102.4|15104.8|15103.8|15103.3|15102.3|53
1627317570000|2021-07-26 16:39:30|15103.6|15102.6|15105.2|15104.2|15105.3|15104.3|15103.4|15102.4|65
1627317580000|2021-07-26 16:39:40|15105.1|15104.1|15105.3|15104.3|15105.6|15104.6|15104.6|15103.6|99
1627317590000|2021-07-26 16:39:50|15105.1|15104.1|15103.6|15102.6|15105.2|15104.2|15103.6|15102.6|50
1627317600000|2021-07-26 16:40:00|15102|15101|15101.4|15100.4|15102.9|15101.9|15101.2|15100.2|120
1627317610000|2021-07-26 16:40:10|15101.6|15100.6|15103.4|15102.4|15103.5|15102.5|15101.5|15100.5|147
1627317620000|2021-07-26 16:40:20|15103.5|15102.5|15102.5|15101.5|15103.7|15102.7|15102.5|15101.5|95
1627317630000|2021-07-26 16:40:30|15102.6|15101.6|15102.2|15101.2|15102.7|15101.7|15101.7|15100.7|71
1627317640000|2021-07-26 16:40:40|15102.4|15101.4|15101.4|15100.4|15102.5|15101.5|15100.6|15099.6|73
1627317650000|2021-07-26 16:40:50|15101.2|15100.2|15099.1|15098.1|15101.5|15100.5|15099|15098|211
1627317660000|2021-07-26 16:41:00|15098.9|15097.9|15100.4|15099.4|15100.7|15099.7|15098.4|15097.4|144
1627317670000|2021-07-26 16:41:10|15100.2|15099.2|15098.5|15097.5|15100.2|15099.2|15098.5|15097.5|57
1627317680000|2021-07-26 16:41:20|15098.6|15097.6|15098.2|15097.2|15100|15099|15098.2|15097.2|69
1627317690000|2021-07-26 16:41:30|15098|15097|15097|15096|15098|15097|15096.7|15095.7|174
1627317700000|2021-07-26 16:41:40|15096.9|15095.9|15096|15095|15097|15096|15095.5|15094.5|198
1627317710000|2021-07-26 16:41:50|15096.1|15095.1|15097.4|15096.4|15098|15097|15096|15095|182
1627317720000|2021-07-26 16:42:00|15096.7|15095.7|15097.4|15096.4|15097.5|15096.5|15095.5|15094.5|125
1627317730000|2021-07-26 16:42:10|15097.5|15096.5|15098.2|15097.2|15098.9|15097.9|15097.5|15096.5|138
1627317740000|2021-07-26 16:42:20|15098.4|15097.4|15100|15099|15100.2|15099.2|15097.7|15096.7|113
1627317750000|2021-07-26 16:42:30|15099.9|15098.9|15099|15098|15100.1|15099.1|15099|15098|41
1627317760000|2021-07-26 16:42:40|15099.1|15098.1|15099.1|15098.1|15100.5|15099.5|15099|15098|59
1627317770000|2021-07-26 16:42:50|15099.2|15098.2|15099.7|15098.7|15100.2|15099.2|15099|15098|25
1627317780000|2021-07-26 16:43:00|15099.9|15098.9|15099.6|15098.6|15101|15100|15099.1|15098.1|70
1627317790000|2021-07-26 16:43:10|15099.7|15098.7|15098.2|15097.2|15099.7|15098.7|15097.7|15096.7|73
1627317800000|2021-07-26 16:43:20|15098.4|15097.4|15098.2|15097.2|15098.7|15097.7|15097.6|15096.6|74
1627317810000|2021-07-26 16:43:30|15098.1|15097.1|15098.1|15097.1|15098.4|15097.4|15097.7|15096.7|53
1627317820000|2021-07-26 16:43:40|15098.2|15097.2|15098.9|15097.9|15100|15099|15098.1|15097.1|59
1627317830000|2021-07-26 16:43:50|15098.7|15097.7|15098.4|15097.4|15099|15098|15097.6|15096.6|35
1627317840000|2021-07-26 16:44:00|15098.5|15097.5|15100.1|15099.1|15100.2|15099.2|15097.7|15096.7|76
1627317850000|2021-07-26 16:44:10|15100|15099|15099.7|15098.7|15101.1|15100.1|15099.6|15098.6|107
1627317860000|2021-07-26 16:44:20|15099.9|15098.9|15099.5|15098.5|15099.9|15098.9|15098.9|15097.9|65
1627317870000|2021-07-26 16:44:30|15099.6|15098.6|15097.6|15096.6|15099.6|15098.6|15097|15096|82
1627317880000|2021-07-26 16:44:40|15097.7|15096.7|15099.9|15098.9|15100.1|15099.1|15097.2|15096.2|48
1627317890000|2021-07-26 16:44:50|15100|15099|15099.4|15098.4|15100|15099|15099.4|15098.4|27
1627317900000|2021-07-26 16:45:00|15099.5|15098.5|15098.5|15097.5|15099.9|15098.9|15098.2|15097.2|68
1627317910000|2021-07-26 16:45:10|15098.4|15097.4|15100.5|15099.5|15100.5|15099.5|15097.9|15096.9|54
1627317920000|2021-07-26 16:45:20|15100.4|15099.4|15098.2|15097.2|15100.7|15099.7|15098.2|15097.2|57
1627317930000|2021-07-26 16:45:30|15098.6|15097.6|15099.4|15098.4|15099.4|15098.4|15098.5|15097.5|19
1627317940000|2021-07-26 16:45:40|15099.2|15098.2|15099.4|15098.4|15100.1|15099.1|15098.6|15097.6|89
1627317950000|2021-07-26 16:45:50|15099.5|15098.5|15098.5|15097.5|15100.1|15099.1|15098.5|15097.5|101
1627317960000|2021-07-26 16:46:00|15098.7|15097.7|15096.5|15095.5|15098.7|15097.7|15096.4|15095.4|181
1627317970000|2021-07-26 16:46:10|15096.6|15095.6|15095.2|15094.2|15096.7|15095.7|15095.2|15094.2|117
1627317980000|2021-07-26 16:46:20|15094.7|15093.7|15094.5|15093.5|15095.4|15094.4|15094.1|15093.1|170
1627317990000|2021-07-26 16:46:30|15094.2|15093.2|15097.1|15096.1|15097.1|15096.1|15094|15093|150
1627318000000|2021-07-26 16:46:40|15097.2|15096.2|15095.5|15094.5|15097.5|15096.5|15095.1|15094.1|81
1627318010000|2021-07-26 16:46:50|15095.4|15094.4|15097.1|15096.1|15098.4|15097.4|15095.4|15094.4|107
1627318020000|2021-07-26 16:47:00|15096.7|15095.7|15095.9|15094.9|15096.9|15095.9|15094.6|15093.6|70
1627318030000|2021-07-26 16:47:10|15095.7|15094.7|15096.4|15095.4|15097|15096|15095.6|15094.6|63
1627318040000|2021-07-26 16:47:20|15096.5|15095.5|15096.7|15095.7|15098.2|15097.2|15096.4|15095.4|42
1627318050000|2021-07-26 16:47:30|15096.6|15095.6|15095.9|15094.9|15097.2|15096.2|15095.1|15094.1|57
1627318060000|2021-07-26 16:47:40|15096|15095|15097.2|15096.2|15097.2|15096.2|15095.9|15094.9|29
1627318070000|2021-07-26 16:47:50|15097.1|15096.1|15099.5|15098.5|15099.5|15098.5|15097|15096|90
1627318080000|2021-07-26 16:48:00|15099.2|15098.2|15097.4|15096.4|15099.6|15098.6|15097.4|15096.4|73
1627318090000|2021-07-26 16:48:10|15097.5|15096.5|15098.4|15097.4|15099.1|15098.1|15097.4|15096.4|58
1627318100000|2021-07-26 16:48:20|15098.5|15097.5|15099.1|15098.1|15099.2|15098.2|15098.4|15097.4|42
1627318110000|2021-07-26 16:48:30|15099.2|15098.2|15097.9|15096.9|15099.4|15098.4|15097.9|15096.9|24
1627318120000|2021-07-26 16:48:40|15098|15097|15098.9|15097.9|15099.2|15098.2|15097.4|15096.4|30
1627318130000|2021-07-26 16:48:50|15099|15098|15099.6|15098.6|15099.6|15098.6|15098.9|15097.9|42
1627318140000|2021-07-26 16:49:00|15099.5|15098.5|15098.9|15097.9|15100|15099|15098.9|15097.9|43
1627318150000|2021-07-26 16:49:10|15098.7|15097.7|15098.2|15097.2|15098.9|15097.9|15097.4|15096.4|41
1627318160000|2021-07-26 16:49:20|15098.1|15097.1|15097.4|15096.4|15098.2|15097.2|15097.1|15096.1|65
1627318170000|2021-07-26 16:49:30|15097.5|15096.5|15100.2|15099.2|15100.2|15099.2|15097|15096|83
1627318180000|2021-07-26 16:49:40|15100.1|15099.1|15100.9|15099.9|15101|15100|15099.6|15098.6|109
1627318190000|2021-07-26 16:49:50|15100.7|15099.7|15099.5|15098.5|15101|15100|15099|15098|64
1627318200000|2021-07-26 16:50:00|15099.4|15098.4|15099.7|15098.7|15099.9|15098.9|15097.6|15096.6|69
1627318210000|2021-07-26 16:50:10|15099.6|15098.6|15098.9|15097.9|15099.7|15098.7|15098.2|15097.2|57
1627318220000|2021-07-26 16:50:20|15098.7|15097.7|15098.4|15097.4|15098.9|15097.9|15097.9|15096.9|33
1627318230000|2021-07-26 16:50:30|15098.2|15097.2|15099.1|15098.1|15099.1|15098.1|15097.7|15096.7|43
1627318240000|2021-07-26 16:50:40|15099|15098|15099.2|15098.2|15099.4|15098.4|15098.7|15097.7|42
1627318250000|2021-07-26 16:50:50|15099.5|15098.5|15100.1|15099.1|15100.6|15099.6|15099.1|15098.1|206
1627318260000|2021-07-26 16:51:00|15100|15099|15098.7|15097.7|15100|15099|15097.6|15096.6|71
1627318270000|2021-07-26 16:51:10|15098.6|15097.6|15097.9|15096.9|15098.7|15097.7|15097.6|15096.6|34
1627318280000|2021-07-26 16:51:20|15097.7|15096.7|15099.2|15098.2|15099.5|15098.5|15097.6|15096.6|25
1627318290000|2021-07-26 16:51:30|15099.1|15098.1|15099.9|15098.9|15100.5|15099.5|15098.7|15097.7|43
1627318300000|2021-07-26 16:51:40|15100|15099|15099.7|15098.7|15100|15099|15099.4|15098.4|41
1627318310000|2021-07-26 16:51:50|15099.9|15098.9|15098.1|15097.1|15099.9|15098.9|15098.1|15097.1|115
1627318320000|2021-07-26 16:52:00|15098.2|15097.2|15098.4|15097.4|15098.5|15097.5|15097|15096|132
1627318330000|2021-07-26 16:52:10|15098.5|15097.5|15099.9|15098.9|15100|15099|15097.7|15096.7|68
1627318340000|2021-07-26 16:52:20|15100|15099|15101.7|15100.7|15102.2|15101.2|15099.9|15098.9|178
1627318350000|2021-07-26 16:52:30|15101.6|15100.6|15102.1|15101.1|15102.5|15101.5|15101.6|15100.6|89
1627318360000|2021-07-26 16:52:40|15102.2|15101.2|15100|15099|15102.2|15101.2|15100|15099|79
1627318370000|2021-07-26 16:52:50|15099.9|15098.9|15098.2|15097.2|15099.9|15098.9|15097.9|15096.9|83
1627318380000|2021-07-26 16:53:00|15098.4|15097.4|15097.6|15096.6|15098.4|15097.4|15096.5|15095.5|145
1627318390000|2021-07-26 16:53:10|15097.5|15096.5|15098|15097|15098.4|15097.4|15097.5|15096.5|20
1627318400000|2021-07-26 16:53:20|15097.9|15096.9|15099.4|15098.4|15099.5|15098.5|15097.7|15096.7|48
1627318410000|2021-07-26 16:53:30|15099.2|15098.2|15099.9|15098.9|15099.9|15098.9|15098.2|15097.2|31
1627318420000|2021-07-26 16:53:40|15100|15099|15100.9|15099.9|15101.2|15100.2|15099.7|15098.7|54
1627318430000|2021-07-26 16:53:50|15100.7|15099.7|15101.1|15100.1|15101.2|15100.2|15100.5|15099.5|53
1627318440000|2021-07-26 16:54:00|15101.4|15100.4|15102.7|15101.7|15103|15102|15101|15100|104
1627318450000|2021-07-26 16:54:10|15102.9|15101.9|15103.1|15102.1|15103.2|15102.2|15102.2|15101.2|161
1627318460000|2021-07-26 16:54:20|15103.2|15102.2|15103.4|15102.4|15103.5|15102.5|15102.2|15101.2|112
1627318470000|2021-07-26 16:54:30|15103.2|15102.2|15103.2|15102.2|15103.5|15102.5|15102.7|15101.7|76
1627318480000|2021-07-26 16:54:40|15103.5|15102.5|15104|15103|15104.1|15103.1|15103.2|15102.2|105
1627318490000|2021-07-26 16:54:50|15104.1|15103.1|15103.6|15102.6|15104.4|15103.4|15103|15102|86
1627318500000|2021-07-26 16:55:00|15103.5|15102.5|15103.6|15102.6|15103.7|15102.7|15102|15101|92
1627318510000|2021-07-26 16:55:10|15103.7|15102.7|15102.7|15101.7|15103.7|15102.7|15101.7|15100.7|99
1627318520000|2021-07-26 16:55:20|15102.9|15101.9|15102.5|15101.5|15103.5|15102.5|15102.2|15101.2|55
1627318530000|2021-07-26 16:55:30|15102.6|15101.6|15103.2|15102.2|15103.2|15102.2|15102.5|15101.5|100
1627318540000|2021-07-26 16:55:40|15103.1|15102.1|15103.5|15102.5|15103.7|15102.7|15102.2|15101.2|67
1627318550000|2021-07-26 16:55:50|15103.4|15102.4|15102.6|15101.6|15103.7|15102.7|15102.5|15101.5|41
1627318560000|2021-07-26 16:56:00|15102.7|15101.7|15101.9|15100.9|15102.7|15101.7|15101.7|15100.7|95
1627318570000|2021-07-26 16:56:10|15101.7|15100.7|15102.2|15101.2|15102.2|15101.2|15101.5|15100.5|44
1627318580000|2021-07-26 16:56:20|15102.4|15101.4|15102.9|15101.9|15103|15102|15102.2|15101.2|37
1627318590000|2021-07-26 16:56:30|15102.7|15101.7|15103.6|15102.6|15104.5|15103.5|15102.5|15101.5|89
1627318600000|2021-07-26 16:56:40|15103.5|15102.5|15101.7|15100.7|15103.5|15102.5|15101.7|15100.7|43
1627318610000|2021-07-26 16:56:50|15101.6|15100.6|15102|15101|15102.1|15101.1|15101|15100|55
1627318620000|2021-07-26 16:57:00|15101.9|15100.9|15102.4|15101.4|15103|15102|15101.7|15100.7|39
1627318630000|2021-07-26 16:57:10|15102.5|15101.5|15103|15102|15103.2|15102.2|15102|15101|39
1627318640000|2021-07-26 16:57:20|15102.7|15101.7|15103.7|15102.7|15103.9|15102.9|15102.2|15101.2|49
1627318650000|2021-07-26 16:57:30|15103.5|15102.5|15105|15104|15105|15104|15102.2|15101.2|120
1627318660000|2021-07-26 16:57:40|15104.9|15103.9|15104.9|15103.9|15105|15104|15104.2|15103.2|108
1627318670000|2021-07-26 16:57:50|15105|15104|15104.7|15103.7|15105.5|15104.5|15104.5|15103.5|106
1627318680000|2021-07-26 16:58:00|15105.1|15104.1|15103.9|15102.9|15105.2|15104.2|15103.5|15102.5|229
1627318690000|2021-07-26 16:58:10|15103.7|15102.7|15104|15103|15104.4|15103.4|15103.5|15102.5|55
1627318700000|2021-07-26 16:58:20|15104.2|15103.2|15105|15104|15105.4|15104.4|15104.2|15103.2|52
1627318710000|2021-07-26 16:58:30|15104.7|15103.7|15104.7|15103.7|15105.5|15104.5|15104.7|15103.7|50
1627318720000|2021-07-26 16:58:40|15104.5|15103.5|15105.6|15104.6|15105.6|15104.6|15104.4|15103.4|53
1627318730000|2021-07-26 16:58:50|15105.5|15104.5|15105.6|15104.6|15105.7|15104.7|15104.6|15103.6|34
1627318740000|2021-07-26 16:59:00|15105.7|15104.7|15105.5|15104.5|15106.4|15105.4|15105.5|15104.5|47
1627318750000|2021-07-26 16:59:10|15105.6|15104.6|15106.1|15105.1|15106.2|15105.2|15105|15104|58
1627318760000|2021-07-26 16:59:20|15106.2|15105.2|15107|15106|15107.2|15106.2|15106|15105|112
1627318770000|2021-07-26 16:59:30|15106.9|15105.9|15107.1|15106.1|15107.2|15106.2|15106.6|15105.6|31
1627318780000|2021-07-26 16:59:40|15107|15106|15106.9|15105.9|15107.1|15106.1|15106.6|15105.6|73
1627318790000|2021-07-26 16:59:50|15106.7|15105.7|15107.1|15106.1|15107.2|15106.2|15106.6|15105.6|59
1627318800000|2021-07-26 17:00:00|15107.2|15106.2|15107.9|15106.9|15108|15107|15107|15106|126
1627318810000|2021-07-26 17:00:10|15108|15107|15106.6|15105.6|15108.4|15107.4|15106.5|15105.5|114
1627318820000|2021-07-26 17:00:20|15106.4|15105.4|15106.2|15105.2|15107|15106|15106|15105|84
1627318830000|2021-07-26 17:00:30|15106.1|15105.1|15106.4|15105.4|15107|15106|15105.7|15104.7|87
1627318840000|2021-07-26 17:00:40|15106.5|15105.5|15106.5|15105.5|15106.9|15105.9|15106.2|15105.2|65
1627318850000|2021-07-26 17:00:50|15106.6|15105.6|15107.1|15106.1|15107.2|15106.2|15106|15105|82
1627318860000|2021-07-26 17:01:00|15107|15106|15108.5|15107.5|15108.5|15107.5|15106.9|15105.9|51
1627318870000|2021-07-26 17:01:10|15108.6|15107.6|15108.6|15107.6|15108.9|15107.9|15108|15107|76
1627318880000|2021-07-26 17:01:20|15108.7|15107.7|15108.5|15107.5|15109|15108|15108|15107|66
1627318890000|2021-07-26 17:01:30|15108.4|15107.4|15107.6|15106.6|15108.7|15107.7|15107.5|15106.5|46
1627318900000|2021-07-26 17:01:40|15107.5|15106.5|15108.9|15107.9|15109.1|15108.1|15107.5|15106.5|94
1627318910000|2021-07-26 17:01:50|15109|15108|15108.5|15107.5|15109.1|15108.1|15108.5|15107.5|43
1627318920000|2021-07-26 17:02:00|15108.6|15107.6|15109.4|15108.4|15109.5|15108.5|15108.5|15107.5|66
1627318930000|2021-07-26 17:02:10|15109.5|15108.5|15109.9|15108.9|15110.6|15109.6|15109.1|15108.1|247
1627318940000|2021-07-26 17:02:20|15110|15109|15110.6|15109.6|15111|15110|15109.6|15108.6|106
1627318950000|2021-07-26 17:02:30|15110.5|15109.5|15111|15110|15111|15110|15110.5|15109.5|67
1627318960000|2021-07-26 17:02:40|15110.9|15109.9|15111.2|15110.2|15111.7|15110.7|15110.7|15109.7|85
1627318970000|2021-07-26 17:02:50|15111.4|15110.4|15111.1|15110.1|15112|15111|15111.1|15110.1|52
1627318980000|2021-07-26 17:03:00|15111.4|15110.4|15111.6|15110.6|15112|15111|15111.2|15110.2|47
1627318990000|2021-07-26 17:03:10|15111.7|15110.7|15111.7|15110.7|15112.1|15111.1|15111.6|15110.6|49
1627319000000|2021-07-26 17:03:20|15111.9|15110.9|15112.6|15111.6|15112.7|15111.7|15111.7|15110.7|54
1627319010000|2021-07-26 17:03:30|15112.5|15111.5|15112.2|15111.2|15112.6|15111.6|15111.9|15110.9|86
1627319020000|2021-07-26 17:03:40|15112|15111|15111.4|15110.4|15112.1|15111.1|15111.2|15110.2|55
1627319030000|2021-07-26 17:03:50|15111.5|15110.5|15111.5|15110.5|15112|15111|15111.2|15110.2|42
1627319040000|2021-07-26 17:04:00|15111.6|15110.6|15111.4|15110.4|15112.2|15111.2|15111|15110|86
1627319050000|2021-07-26 17:04:10|15111.5|15110.5|15111.5|15110.5|15112.1|15111.1|15111.5|15110.5|42
1627319060000|2021-07-26 17:04:20|15111.7|15110.7|15112.9|15111.9|15113.1|15112.1|15111.7|15110.7|71
1627319070000|2021-07-26 17:04:30|15112.7|15111.7|15112.2|15111.2|15113|15112|15112.1|15111.1|32
1627319080000|2021-07-26 17:04:40|15112.1|15111.1|15113.2|15112.2|15113.2|15112.2|15112|15111|41
1627319090000|2021-07-26 17:04:50|15113.4|15112.4|15112.7|15111.7|15113.6|15112.6|15112.6|15111.6|70
1627319100000|2021-07-26 17:05:00|15112.6|15111.6|15113.1|15112.1|15113.7|15112.7|15112.6|15111.6|88
1627319110000|2021-07-26 17:05:10|15113.2|15112.2|15114.4|15113.4|15114.6|15113.6|15113.2|15112.2|151
1627319120000|2021-07-26 17:05:20|15114.5|15113.5|15114.2|15113.2|15115.1|15114.1|15114.1|15113.1|95
1627319130000|2021-07-26 17:05:30|15114.4|15113.4|15112.7|15111.7|15114.4|15113.4|15112.6|15111.6|76
1627319140000|2021-07-26 17:05:40|15112.5|15111.5|15111.9|15110.9|15112.6|15111.6|15111.2|15110.2|102
1627319150000|2021-07-26 17:05:50|15112|15111|15112|15111|15112|15111|15111|15110|88
1627319160000|2021-07-26 17:06:00|15112.1|15111.1|15109.1|15108.1|15112.2|15111.2|15108.6|15107.6|192
1627319170000|2021-07-26 17:06:10|15109|15108|15110.2|15109.2|15110.2|15109.2|15108.6|15107.6|108
1627319180000|2021-07-26 17:06:20|15110.4|15109.4|15111.6|15110.6|15112|15111|15110|15109|103
1627319190000|2021-07-26 17:06:30|15111.5|15110.5|15111.4|15110.4|15111.7|15110.7|15111|15110|34
1627319200000|2021-07-26 17:06:40|15111.2|15110.2|15111.2|15110.2|15111.7|15110.7|15110.6|15109.6|38
1627319210000|2021-07-26 17:06:50|15111.1|15110.1|15110.2|15109.2|15111.6|15110.6|15110.1|15109.1|47
1627319220000|2021-07-26 17:07:00|15110.4|15109.4|15111.7|15110.7|15111.7|15110.7|15110.1|15109.1|76
1627319230000|2021-07-26 17:07:10|15111.6|15110.6|15112.1|15111.1|15112.5|15111.5|15111.5|15110.5|71
1627319240000|2021-07-26 17:07:20|15112|15111|15112.7|15111.7|15113|15112|15111.7|15110.7|41
1627319250000|2021-07-26 17:07:30|15112.6|15111.6|15112.6|15111.6|15113.7|15112.7|15112.5|15111.5|85
1627319260000|2021-07-26 17:07:40|15112.5|15111.5|15112.5|15111.5|15113|15112|15112.2|15111.2|25
1627319270000|2021-07-26 17:07:50|15112.4|15111.4|15111|15110|15112.4|15111.4|15110.5|15109.5|65
1627319280000|2021-07-26 17:08:00|15110.9|15109.9|15111.1|15110.1|15112|15111|15110.5|15109.5|57
1627319290000|2021-07-26 17:08:10|15111.4|15110.4|15111.5|15110.5|15112.1|15111.1|15111.1|15110.1|51
1627319300000|2021-07-26 17:08:20|15111.6|15110.6|15112.6|15111.6|15113|15112|15111.5|15110.5|20
1627319310000|2021-07-26 17:08:30|15112.5|15111.5|15113.5|15112.5|15113.9|15112.9|15112.2|15111.2|67
1627319320000|2021-07-26 17:08:40|15113.4|15112.4|15114|15113|15114|15113|15113.4|15112.4|30
1627319330000|2021-07-26 17:08:50|15113.9|15112.9|15113.6|15112.6|15114.2|15113.2|15113.2|15112.2|53
1627319340000|2021-07-26 17:09:00|15113.7|15112.7|15113.9|15112.9|15115|15114|15113.6|15112.6|151
1627319350000|2021-07-26 17:09:10|15114|15113|15114.1|15113.1|15114.9|15113.9|15114|15113|32
1627319360000|2021-07-26 17:09:20|15114.2|15113.2|15115.6|15114.6|15115.9|15114.9|15114|15113|61
1627319370000|2021-07-26 17:09:30|15115.5|15114.5|15115.9|15114.9|15116|15115|15115.1|15114.1|76
1627319380000|2021-07-26 17:09:40|15115.7|15114.7|15115.6|15114.6|15116|15115|15115.2|15114.2|66
1627319390000|2021-07-26 17:09:50|15115.5|15114.5|15116.1|15115.1|15116.5|15115.5|15115.5|15114.5|73
1627319400000|2021-07-26 17:10:00|15115.9|15114.9|15116.2|15115.2|15116.2|15115.2|15115.7|15114.7|60
1627319410000|2021-07-26 17:10:10|15116.1|15115.1|15115.4|15114.4|15116.5|15115.5|15115.4|15114.4|64
1627319420000|2021-07-26 17:10:20|15115.5|15114.5|15114.7|15113.7|15115.7|15114.7|15114.2|15113.2|120
1627319430000|2021-07-26 17:10:30|15115|15114|15115.7|15114.7|15115.7|15114.7|15114.7|15113.7|22
1627319440000|2021-07-26 17:10:40|15115.6|15114.6|15115.1|15114.1|15115.9|15114.9|15114.7|15113.7|114
1627319450000|2021-07-26 17:10:50|15115.2|15114.2|15115|15114|15115.5|15114.5|15114.7|15113.7|16
1627319460000|2021-07-26 17:11:00|15114.9|15113.9|15114.6|15113.6|15115|15114|15114.5|15113.5|39
1627319470000|2021-07-26 17:11:10|15114.9|15113.9|15114.2|15113.2|15115|15114|15114.2|15113.2|48
1627319480000|2021-07-26 17:11:20|15114.4|15113.4|15114|15113|15115|15114|15114|15113|25
1627319490000|2021-07-26 17:11:30|15113.9|15112.9|15114|15113|15114.2|15113.2|15113.6|15112.6|38
1627319500000|2021-07-26 17:11:40|15113.9|15112.9|15113.7|15112.7|15114.5|15113.5|15113.6|15112.6|36
1627319510000|2021-07-26 17:11:50|15113.9|15112.9|15114|15113|15114.2|15113.2|15113.6|15112.6|16
1627319520000|2021-07-26 17:12:00|15113.9|15112.9|15114.6|15113.6|15114.7|15113.7|15113.9|15112.9|24
1627319530000|2021-07-26 17:12:10|15114.7|15113.7|15114.4|15113.4|15114.7|15113.7|15114|15113|31
1627319540000|2021-07-26 17:12:20|15114.5|15113.5|15114.6|15113.6|15115|15114|15114.4|15113.4|32
1627319550000|2021-07-26 17:12:30|15114.5|15113.5|15114.6|15113.6|15114.7|15113.7|15113.9|15112.9|15
1627319560000|2021-07-26 17:12:40|15114.7|15113.7|15115.5|15114.5|15115.6|15114.6|15114.6|15113.6|71
1627319570000|2021-07-26 17:12:50|15115.4|15114.4|15114.9|15113.9|15115.6|15114.6|15114.7|15113.7|41
1627319580000|2021-07-26 17:13:00|15115|15114|15115.1|15114.1|15115.5|15114.5|15114.5|15113.5|59
1627319590000|2021-07-26 17:13:10|15115.2|15114.2|15115.7|15114.7|15116.2|15115.2|15115.1|15114.1|36
1627319600000|2021-07-26 17:13:20|15115.6|15114.6|15115.5|15114.5|15115.7|15114.7|15115.4|15114.4|14
1627319610000|2021-07-26 17:13:30|15115.2|15114.2|15116|15115|15116|15115|15115.1|15114.1|27
1627319620000|2021-07-26 17:13:40|15116.1|15115.1|15117.1|15116.1|15117.2|15116.2|15116.1|15115.1|84
1627319630000|2021-07-26 17:13:50|15117.2|15116.2|15117.5|15116.5|15117.6|15116.6|15116.7|15115.7|39
1627319640000|2021-07-26 17:14:00|15117.6|15116.6|15119.2|15118.2|15119.7|15118.7|15117.5|15116.5|214
1627319650000|2021-07-26 17:14:10|15119.4|15118.4|15119.9|15118.9|15120.5|15119.5|15119.4|15118.4|100
1627319660000|2021-07-26 17:14:20|15120|15119|15119.5|15118.5|15120|15119|15119|15118|44
1627319670000|2021-07-26 17:14:30|15119.6|15118.6|15119.6|15118.6|15119.7|15118.7|15119|15118|33
1627319680000|2021-07-26 17:14:40|15119.7|15118.7|15119.5|15118.5|15120|15119|15119.2|15118.2|22
1627319690000|2021-07-26 17:14:50|15119.4|15118.4|15119.4|15118.4|15119.5|15118.5|15118.9|15117.9|37
1627319700000|2021-07-26 17:15:00|15119.5|15118.5|15117|15116|15119.5|15118.5|15116.2|15115.2|154
1627319710000|2021-07-26 17:15:10|15117.4|15116.4|15116.7|15115.7|15117.4|15116.4|15116.5|15115.5|62
1627319720000|2021-07-26 17:15:20|15116.9|15115.9|15116|15115|15117|15116|15115.7|15114.7|57
1627319730000|2021-07-26 17:15:30|15115.7|15114.7|15114.6|15113.6|15116|15115|15114.4|15113.4|85
1627319740000|2021-07-26 17:15:40|15114.7|15113.7|15116|15115|15116.2|15115.2|15114.4|15113.4|64
1627319750000|2021-07-26 17:15:50|15116.1|15115.1|15116|15115|15117|15116|15115.9|15114.9|109
1627319760000|2021-07-26 17:16:00|15115.9|15114.9|15116.9|15115.9|15117|15116|15115.7|15114.7|87
1627319770000|2021-07-26 17:16:10|15116.7|15115.7|15117.9|15116.9|15118|15117|15116.7|15115.7|43
1627319780000|2021-07-26 17:16:20|15118|15117|15118.4|15117.4|15118.5|15117.5|15117.9|15116.9|26
1627319790000|2021-07-26 17:16:30|15118.5|15117.5|15119.5|15118.5|15119.6|15118.6|15118.2|15117.2|64
1627319800000|2021-07-26 17:16:40|15119.7|15118.7|15120|15119|15120|15119|15119|15118|111
1627319810000|2021-07-26 17:16:50|15120.1|15119.1|15119.9|15118.9|15120.4|15119.4|15119.5|15118.5|84
1627319820000|2021-07-26 17:17:00|15120|15119|15121.1|15120.1|15121.1|15120.1|15119.6|15118.6|98
1627319830000|2021-07-26 17:17:10|15121.2|15120.2|15121.6|15120.6|15122|15121|15121.1|15120.1|125
1627319840000|2021-07-26 17:17:20|15121.7|15120.7|15121.7|15120.7|15122.5|15121.5|15121.2|15120.2|89
1627319850000|2021-07-26 17:17:30|15121.6|15120.6|15120.4|15119.4|15121.9|15120.9|15120.4|15119.4|80
1627319860000|2021-07-26 17:17:40|15120.2|15119.2|15121.5|15120.5|15121.5|15120.5|15119.9|15118.9|60
1627319870000|2021-07-26 17:17:50|15121.4|15120.4|15121.9|15120.9|15122.4|15121.4|15121.2|15120.2|88
1627319880000|2021-07-26 17:18:00|15122|15121|15123.4|15122.4|15123.4|15122.4|15121.9|15120.9|144
1627319890000|2021-07-26 17:18:10|15123.2|15122.2|15123|15122|15123.5|15122.5|15122.2|15121.2|98
1627319900000|2021-07-26 17:18:20|15123.1|15122.1|15123|15122|15123.4|15122.4|15122.6|15121.6|29
1627319910000|2021-07-26 17:18:30|15123.4|15122.4|15122.5|15121.5|15123.5|15122.5|15122.4|15121.4|61
1627319920000|2021-07-26 17:18:40|15122.6|15121.6|15122.2|15121.2|15122.7|15121.7|15121.7|15120.7|68
1627319930000|2021-07-26 17:18:50|15122.4|15121.4|15123.4|15122.4|15123.4|15122.4|15122.2|15121.2|55
1627319940000|2021-07-26 17:19:00|15123.2|15122.2|15123.9|15122.9|15123.9|15122.9|15122.6|15121.6|73
1627319950000|2021-07-26 17:19:10|15124|15123|15124|15123|15124.9|15123.9|15123.6|15122.6|88
1627319960000|2021-07-26 17:19:20|15124.1|15123.1|15124|15123|15124.2|15123.2|15123.7|15122.7|45
1627319970000|2021-07-26 17:19:30|15123.9|15122.9|15123|15122|15124|15123|15122.9|15121.9|73
1627319980000|2021-07-26 17:19:40|15123.2|15122.2|15123.5|15122.5|15123.5|15122.5|15122.7|15121.7|41
1627319990000|2021-07-26 17:19:50|15123.6|15122.6|15123.7|15122.7|15123.9|15122.9|15123.1|15122.1|45
1627320000000|2021-07-26 17:20:00|15123.9|15122.9|15123.1|15122.1|15123.9|15122.9|15121.4|15120.4|157
1627320010000|2021-07-26 17:20:10|15123|15122|15124.5|15123.5|15124.6|15123.6|15122.9|15121.9|70
1627320020000|2021-07-26 17:20:20|15124.6|15123.6|15124.9|15123.9|15125.2|15124.2|15124.1|15123.1|107
1627320030000|2021-07-26 17:20:30|15125|15124|15125.6|15124.6|15125.6|15124.6|15125|15124|62
1627320040000|2021-07-26 17:20:40|15125.5|15124.5|15124.9|15123.9|15125.9|15124.9|15124.6|15123.6|82
1627320050000|2021-07-26 17:20:50|15125|15124|15126.2|15125.2|15126.2|15125.2|15125|15124|118
1627320060000|2021-07-26 17:21:00|15126.1|15125.1|15125.9|15124.9|15126.6|15125.6|15125.4|15124.4|161
1627320070000|2021-07-26 17:21:10|15126|15125|15125.7|15124.7|15127.1|15126.1|15125.6|15124.6|141
1627320080000|2021-07-26 17:21:20|15125.9|15124.9|15125.6|15124.6|15126.2|15125.2|15125.5|15124.5|44
1627320090000|2021-07-26 17:21:30|15125.7|15124.7|15126.9|15125.9|15126.9|15125.9|15125.2|15124.2|60
1627320100000|2021-07-26 17:21:40|15127|15126|15127.7|15126.7|15127.9|15126.9|15126.9|15125.9|102
1627320110000|2021-07-26 17:21:50|15127.9|15126.9|15128|15127|15128.4|15127.4|15127.6|15126.6|185
1627320120000|2021-07-26 17:22:00|15128.2|15127.2|15128.9|15127.9|15129.2|15128.2|15128.2|15127.2|154
1627320130000|2021-07-26 17:22:10|15128.7|15127.7|15129.5|15128.5|15130.1|15129.1|15128.7|15127.7|145
1627320140000|2021-07-26 17:22:20|15129.4|15128.4|15131|15130|15131|15130|15129.2|15128.2|127
1627320150000|2021-07-26 17:22:30|15130.9|15129.9|15130.2|15129.2|15131.2|15130.2|15129.9|15128.9|225
1627320160000|2021-07-26 17:22:40|15130.1|15129.1|15130.5|15129.5|15131|15130|15129.5|15128.5|132
1627320170000|2021-07-26 17:22:50|15130.6|15129.6|15130.2|15129.2|15131|15130|15129.6|15128.6|62
1627320180000|2021-07-26 17:23:00|15130.4|15129.4|15129.9|15128.9|15131|15130|15129.5|15128.5|87
1627320190000|2021-07-26 17:23:10|15130|15129|15127.4|15126.4|15130.1|15129.1|15127.4|15126.4|100
1627320200000|2021-07-26 17:23:20|15127.2|15126.2|15127.5|15126.5|15128.9|15127.9|15127.2|15126.2|91
1627320210000|2021-07-26 17:23:30|15127.4|15126.4|15127|15126|15127.9|15126.9|15127|15126|79
1627320220000|2021-07-26 17:23:40|15127.1|15126.1|15126.6|15125.6|15127.9|15126.9|15126.6|15125.6|55
1627320230000|2021-07-26 17:23:50|15126.5|15125.5|15126.6|15125.6|15126.6|15125.6|15125.9|15124.9|80
1627320240000|2021-07-26 17:24:00|15126.7|15125.7|15126|15125|15126.7|15125.7|15125.6|15124.6|63
1627320250000|2021-07-26 17:24:10|15125.7|15124.7|15124.9|15123.9|15126.1|15125.1|15124.6|15123.6|89
1627320260000|2021-07-26 17:24:20|15125|15124|15125.2|15124.2|15125.5|15124.5|15124.9|15123.9|38
1627320270000|2021-07-26 17:24:30|15125.4|15124.4|15126.9|15125.9|15126.9|15125.9|15125.2|15124.2|59
1627320280000|2021-07-26 17:24:40|15126.7|15125.7|15126.1|15125.1|15126.7|15125.7|15125.7|15124.7|18
1627320290000|2021-07-26 17:24:50|15126|15125|15126.1|15125.1|15126.5|15125.5|15125.5|15124.5|34
1627320300000|2021-07-26 17:25:00|15125.6|15124.6|15126.5|15125.5|15127.7|15126.7|15125.4|15124.4|176
1627320310000|2021-07-26 17:25:10|15126.6|15125.6|15126.4|15125.4|15126.6|15125.6|15125.5|15124.5|36
1627320320000|2021-07-26 17:25:20|15126.2|15125.2|15125.7|15124.7|15126.5|15125.5|15125.7|15124.7|100
1627320330000|2021-07-26 17:25:30|15126|15125|15127.2|15126.2|15127.2|15126.2|15125.9|15124.9|64
1627320340000|2021-07-26 17:25:40|15127|15126|15128.1|15127.1|15128.2|15127.2|15127|15126|105
1627320350000|2021-07-26 17:25:50|15128|15127|15129.2|15128.2|15129.2|15128.2|15127.2|15126.2|107
1627320360000|2021-07-26 17:26:00|15129.1|15128.1|15128.5|15127.5|15129.4|15128.4|15128.2|15127.2|71
1627320370000|2021-07-26 17:26:10|15128.4|15127.4|15127|15126|15128.6|15127.6|15126.2|15125.2|64
1627320380000|2021-07-26 17:26:20|15126.9|15125.9|15125.9|15124.9|15127.1|15126.1|15125.9|15124.9|154
1627320390000|2021-07-26 17:26:30|15126|15125|15126.4|15125.4|15126.7|15125.7|15126|15125|37
1627320400000|2021-07-26 17:26:40|15126.5|15125.5|15125.9|15124.9|15126.5|15125.5|15125.5|15124.5|52
1627320410000|2021-07-26 17:26:50|15126|15125|15126|15125|15126.5|15125.5|15125.4|15124.4|37
1627320420000|2021-07-26 17:27:00|15125.7|15124.7|15124.6|15123.6|15125.7|15124.7|15124.4|15123.4|87
1627320430000|2021-07-26 17:27:10|15124.7|15123.7|15125|15124|15125.2|15124.2|15124.1|15123.1|74
1627320440000|2021-07-26 17:27:20|15124.9|15123.9|15124.6|15123.6|15125.5|15124.5|15124.5|15123.5|39
1627320450000|2021-07-26 17:27:30|15124.5|15123.5|15124.9|15123.9|15125.2|15124.2|15124.5|15123.5|35
1627320460000|2021-07-26 17:27:40|15125|15124|15126.4|15125.4|15126.4|15125.4|15124.7|15123.7|54
1627320470000|2021-07-26 17:27:50|15126.5|15125.5|15126.6|15125.6|15127|15126|15126.4|15125.4|67
1627320480000|2021-07-26 17:28:00|15127|15126|15127.9|15126.9|15128.2|15127.2|15127|15126|77
1627320490000|2021-07-26 17:28:10|15128|15127|15127.6|15126.6|15128.1|15127.1|15127.5|15126.5|30
1627320500000|2021-07-26 17:28:20|15127.5|15126.5|15127.6|15126.6|15128.2|15127.2|15127.4|15126.4|48
1627320510000|2021-07-26 17:28:30|15127.7|15126.7|15127.6|15126.6|15128.5|15127.5|15127.2|15126.2|51
1627320520000|2021-07-26 17:28:40|15127.5|15126.5|15127.4|15126.4|15127.7|15126.7|15126.7|15125.7|141
1627320530000|2021-07-26 17:28:50|15127.2|15126.2|15126.6|15125.6|15127.2|15126.2|15126|15125|64
1627320540000|2021-07-26 17:29:00|15126.7|15125.7|15126.9|15125.9|15127.9|15126.9|15126.7|15125.7|63
1627320550000|2021-07-26 17:29:10|15127|15126|15128.4|15127.4|15128.5|15127.5|15127|15126|41
1627320560000|2021-07-26 17:29:20|15128.5|15127.5|15128.9|15127.9|15128.9|15127.9|15128.2|15127.2|31
1627320570000|2021-07-26 17:29:30|15129|15128|15129.1|15128.1|15129.5|15128.5|15128.7|15127.7|36
1627320580000|2021-07-26 17:29:40|15129|15128|15128.6|15127.6|15129.5|15128.5|15128.5|15127.5|36
1627320590000|2021-07-26 17:29:50|15128.5|15127.5|15127.1|15126.1|15128.6|15127.6|15126.2|15125.2|61
1627320600000|2021-07-26 17:30:00|15127.4|15126.4|15127.9|15126.9|15129|15128|15127.1|15126.1|127
1627320610000|2021-07-26 17:30:10|15127.7|15126.7|15126.9|15125.9|15128|15127|15126.9|15125.9|48
1627320620000|2021-07-26 17:30:20|15127|15126|15126.9|15125.9|15127.5|15126.5|15126.2|15125.2|76
1627320630000|2021-07-26 17:30:30|15127|15126|15126.5|15125.5|15127.6|15126.6|15126.4|15125.4|23
1627320640000|2021-07-26 17:30:40|15126.4|15125.4|15127.6|15126.6|15128.4|15127.4|15126.2|15125.2|114
1627320650000|2021-07-26 17:30:50|15127.7|15126.7|15127|15126|15127.7|15126.7|15126.7|15125.7|30
1627320660000|2021-07-26 17:31:00|15126.9|15125.9|15126.6|15125.6|15127.2|15126.2|15126.4|15125.4|73
1627320670000|2021-07-26 17:31:10|15126.7|15125.7|15125.4|15124.4|15126.9|15125.9|15125|15124|68
1627320680000|2021-07-26 17:31:20|15125.5|15124.5|15124.7|15123.7|15125.6|15124.6|15124.6|15123.6|73
1627320690000|2021-07-26 17:31:30|15124.6|15123.6|15124.4|15123.4|15125.4|15124.4|15124|15123|66
1627320700000|2021-07-26 17:31:40|15124.1|15123.1|15124.2|15123.2|15124.2|15123.2|15123.5|15122.5|95
1627320710000|2021-07-26 17:31:50|15124.4|15123.4|15124.5|15123.5|15124.5|15123.5|15123.1|15122.1|81
1627320720000|2021-07-26 17:32:00|15124.4|15123.4|15123.5|15122.5|15124.4|15123.4|15123.1|15122.1|69
1627320730000|2021-07-26 17:32:10|15123.7|15122.7|15123.2|15122.2|15124|15123|15123.1|15122.1|42
1627320740000|2021-07-26 17:32:20|15123.1|15122.1|15122.9|15121.9|15123.7|15122.7|15122.2|15121.2|88
1627320750000|2021-07-26 17:32:30|15122.7|15121.7|15123.9|15122.9|15123.9|15122.9|15122|15121|55
1627320760000|2021-07-26 17:32:40|15123.7|15122.7|15123.4|15122.4|15123.7|15122.7|15122.6|15121.6|40
1627320770000|2021-07-26 17:32:50|15123.2|15122.2|15121.4|15120.4|15123.2|15122.2|15121.2|15120.2|84
1627320780000|2021-07-26 17:33:00|15121.2|15120.2|15121.1|15120.1|15121.5|15120.5|15120.7|15119.7|105
1627320790000|2021-07-26 17:33:10|15121.5|15120.5|15121.6|15120.6|15121.7|15120.7|15120.9|15119.9|46
1627320800000|2021-07-26 17:33:20|15121.5|15120.5|15121.4|15120.4|15121.7|15120.7|15120.7|15119.7|85
1627320810000|2021-07-26 17:33:30|15121.2|15120.2|15121.2|15120.2|15121.4|15120.4|15120.5|15119.5|43
1627320820000|2021-07-26 17:33:40|15121.4|15120.4|15122|15121|15123.2|15122.2|15121.1|15120.1|92
1627320830000|2021-07-26 17:33:50|15122.1|15121.1|15121.9|15120.9|15122.2|15121.2|15121.2|15120.2|45
1627320840000|2021-07-26 17:34:00|15122|15121|15122.1|15121.1|15122.2|15121.2|15121|15120|45
1627320850000|2021-07-26 17:34:10|15122|15121|15121.9|15120.9|15122.1|15121.1|15121.1|15120.1|63
1627320860000|2021-07-26 17:34:20|15122|15121|15122.2|15121.2|15122.6|15121.6|15121.5|15120.5|29
1627320870000|2021-07-26 17:34:30|15122|15121|15122.5|15121.5|15123.5|15122.5|15122|15121|50
1627320880000|2021-07-26 17:34:40|15122.4|15121.4|15122.5|15121.5|15122.7|15121.7|15121.5|15120.5|25
1627320890000|2021-07-26 17:34:50|15122.4|15121.4|15121.6|15120.6|15122.7|15121.7|15121.6|15120.6|25
1627320900000|2021-07-26 17:35:00|15121.5|15120.5|15122|15121|15122.5|15121.5|15121.1|15120.1|42
1627320910000|2021-07-26 17:35:10|15121.7|15120.7|15121.5|15120.5|15122|15121|15121.2|15120.2|27
1627320920000|2021-07-26 17:35:20|15121.4|15120.4|15119.7|15118.7|15121.7|15120.7|15119.7|15118.7|92
1627320930000|2021-07-26 17:35:30|15119.6|15118.6|15119.4|15118.4|15119.7|15118.7|15118.7|15117.7|92
1627320940000|2021-07-26 17:35:40|15119.5|15118.5|15119|15118|15119.5|15118.5|15118.6|15117.6|72
1627320950000|2021-07-26 17:35:50|15119.1|15118.1|15118.5|15117.5|15119.5|15118.5|15118|15117|101
1627320960000|2021-07-26 17:36:00|15118.4|15117.4|15118|15117|15119.9|15118.9|15117.7|15116.7|290
1627320970000|2021-07-26 17:36:10|15118.1|15117.1|15118.1|15117.1|15118.5|15117.5|15117.6|15116.6|51
1627320980000|2021-07-26 17:36:20|15118|15117|15119.9|15118.9|15120|15119|15117.5|15116.5|88
1627320990000|2021-07-26 17:36:30|15119.7|15118.7|15120.9|15119.9|15121.2|15120.2|15119.7|15118.7|73
1627321000000|2021-07-26 17:36:40|15120.7|15119.7|15119.4|15118.4|15120.7|15119.7|15119.4|15118.4|59
1627321010000|2021-07-26 17:36:50|15119.5|15118.5|15119.4|15118.4|15119.9|15118.9|15118.6|15117.6|33
1627321020000|2021-07-26 17:37:00|15119.5|15118.5|15120.1|15119.1|15120.4|15119.4|15119.5|15118.5|21
1627321030000|2021-07-26 17:37:10|15120.2|15119.2|15118.9|15117.9|15120.2|15119.2|15118.2|15117.2|43
1627321040000|2021-07-26 17:37:20|15119|15118|15120.2|15119.2|15120.4|15119.4|15118.9|15117.9|22
1627321050000|2021-07-26 17:37:30|15120.4|15119.4|15117.9|15116.9|15120.5|15119.5|15117.7|15116.7|188
1627321060000|2021-07-26 17:37:40|15117.7|15116.7|15118.5|15117.5|15118.6|15117.6|15117.7|15116.7|37
1627321070000|2021-07-26 17:37:50|15118.7|15117.7|15119|15118|15119.5|15118.5|15118.1|15117.1|62
1627321080000|2021-07-26 17:38:00|15119.1|15118.1|15117.9|15116.9|15119.7|15118.7|15117.1|15116.1|88
1627321090000|2021-07-26 17:38:10|15118|15117|15118.5|15117.5|15118.9|15117.9|15117.7|15116.7|18
1627321100000|2021-07-26 17:38:20|15118.6|15117.6|15117.6|15116.6|15119|15118|15117.2|15116.2|32
1627321110000|2021-07-26 17:38:30|15117.5|15116.5|15116.4|15115.4|15117.5|15116.5|15116.4|15115.4|55
1627321120000|2021-07-26 17:38:40|15116.5|15115.5|15115.9|15114.9|15117.2|15116.2|15115.2|15114.2|275
1627321130000|2021-07-26 17:38:50|15115.7|15114.7|15114.4|15113.4|15116|15115|15114.1|15113.1|138
1627321140000|2021-07-26 17:39:00|15114.1|15113.1|15114.5|15113.5|15115.2|15114.2|15113.9|15112.9|121
1627321150000|2021-07-26 17:39:10|15114.6|15113.6|15115.1|15114.1|15115.5|15114.5|15114.4|15113.4|70
1627321160000|2021-07-26 17:39:20|15115|15114|15115.6|15114.6|15115.7|15114.7|15115|15114|27
1627321170000|2021-07-26 17:39:30|15115.7|15114.7|15117.4|15116.4|15117.5|15116.5|15115.7|15114.7|94
1627321180000|2021-07-26 17:39:40|15117.2|15116.2|15118.1|15117.1|15118.2|15117.2|15117.2|15116.2|69
1627321190000|2021-07-26 17:39:50|15118.2|15117.2|15117.9|15116.9|15118.5|15117.5|15117.6|15116.6|104
1627321200000|2021-07-26 17:40:00|15117.7|15116.7|15118.4|15117.4|15118.5|15117.5|15117|15116|56
1627321210000|2021-07-26 17:40:10|15118.2|15117.2|15119.4|15118.4|15120.5|15119.5|15118.2|15117.2|111
1627321220000|2021-07-26 17:40:20|15119.5|15118.5|15119.6|15118.6|15120|15119|15119.4|15118.4|68
1627321230000|2021-07-26 17:40:30|15119.5|15118.5|15118.6|15117.6|15119.6|15118.6|15118.4|15117.4|98
1627321240000|2021-07-26 17:40:40|15118.5|15117.5|15119|15118|15119.1|15118.1|15118.2|15117.2|21
1627321250000|2021-07-26 17:40:50|15118.9|15117.9|15119.2|15118.2|15119.2|15118.2|15118.9|15117.9|24
1627321260000|2021-07-26 17:41:00|15119.1|15118.1|15119.5|15118.5|15119.9|15118.9|15118.4|15117.4|80
1627321270000|2021-07-26 17:41:10|15119.7|15118.7|15119.2|15118.2|15120|15119|15119|15118|91
1627321280000|2021-07-26 17:41:20|15119.4|15118.4|15119.5|15118.5|15119.7|15118.7|15119|15118|47
1627321290000|2021-07-26 17:41:30|15119.6|15118.6|15120.5|15119.5|15120.6|15119.6|15119.2|15118.2|55
1627321300000|2021-07-26 17:41:40|15120.4|15119.4|15120.4|15119.4|15120.6|15119.6|15120|15119|66
1627321310000|2021-07-26 17:41:50|15120.2|15119.2|15119.6|15118.6|15120.2|15119.2|15119.4|15118.4|41
1627321320000|2021-07-26 17:42:00|15119.7|15118.7|15119.2|15118.2|15120|15119|15118.6|15117.6|75
1627321330000|2021-07-26 17:42:10|15119.1|15118.1|15122|15121|15122|15121|15119.1|15118.1|102
1627321340000|2021-07-26 17:42:20|15121.9|15120.9|15121.5|15120.5|15122.1|15121.1|15120.7|15119.7|106
1627321350000|2021-07-26 17:42:30|15121.6|15120.6|15121.5|15120.5|15121.6|15120.6|15121|15120|36
1627321360000|2021-07-26 17:42:40|15121.2|15120.2|15121.2|15120.2|15121.7|15120.7|15121|15120|39
1627321370000|2021-07-26 17:42:50|15121.4|15120.4|15120.5|15119.5|15121.6|15120.6|15120.5|15119.5|33
1627321380000|2021-07-26 17:43:00|15120.6|15119.6|15119.5|15118.5|15120.7|15119.7|15118.7|15117.7|107
1627321390000|2021-07-26 17:43:10|15119.6|15118.6|15121|15120|15121|15120|15119.6|15118.6|54
1627321400000|2021-07-26 17:43:20|15120.9|15119.9|15122.2|15121.2|15122.5|15121.5|15120.7|15119.7|59
1627321410000|2021-07-26 17:43:30|15122.4|15121.4|15123|15122|15123.5|15122.5|15122.2|15121.2|141
1627321420000|2021-07-26 17:43:40|15123.1|15122.1|15123.4|15122.4|15123.7|15122.7|15122.9|15121.9|72
1627321430000|2021-07-26 17:43:50|15123.2|15122.2|15124.4|15123.4|15124.5|15123.5|15123.1|15122.1|151
1627321440000|2021-07-26 17:44:00|15124.2|15123.2|15124.2|15123.2|15125|15124|15124.2|15123.2|106
1627321450000|2021-07-26 17:44:10|15124.1|15123.1|15123.9|15122.9|15124.5|15123.5|15123|15122|101
1627321460000|2021-07-26 17:44:20|15123.7|15122.7|15123.6|15122.6|15124|15123|15123.4|15122.4|40
1627321470000|2021-07-26 17:44:30|15123.7|15122.7|15123.9|15122.9|15124.2|15123.2|15123.5|15122.5|38
1627321480000|2021-07-26 17:44:40|15124|15123|15122.1|15121.1|15124|15123|15122.1|15121.1|70
1627321490000|2021-07-26 17:44:50|15122|15121|15123.2|15122.2|15123.4|15122.4|15122|15121|51
1627321500000|2021-07-26 17:45:00|15123.4|15122.4|15122.7|15121.7|15123.7|15122.7|15121.9|15120.9|108
1627321510000|2021-07-26 17:45:10|15123|15122|15121.9|15120.9|15123.4|15122.4|15121.5|15120.5|61
1627321520000|2021-07-26 17:45:20|15121.7|15120.7|15121.9|15120.9|15122|15121|15121.2|15120.2|46
1627321530000|2021-07-26 17:45:30|15122|15121|15121.2|15120.2|15122|15121|15120.6|15119.6|69
1627321540000|2021-07-26 17:45:40|15121.1|15120.1|15121.2|15120.2|15121.6|15120.6|15120.7|15119.7|25
1627321550000|2021-07-26 17:45:50|15121.1|15120.1|15120.4|15119.4|15121.4|15120.4|15120.2|15119.2|55
1627321560000|2021-07-26 17:46:00|15120.2|15119.2|15120.2|15119.2|15120.2|15119.2|15119.6|15118.6|39
1627321570000|2021-07-26 17:46:10|15120.1|15119.1|15121.2|15120.2|15121.7|15120.7|15120.1|15119.1|46
1627321580000|2021-07-26 17:46:20|15121.1|15120.1|15118.6|15117.6|15121.5|15120.5|15118.1|15117.1|59
1627321590000|2021-07-26 17:46:30|15118.7|15117.7|15118|15117|15118.9|15117.9|15117.4|15116.4|81
1627321600000|2021-07-26 17:46:40|15118.1|15117.1|15119|15118|15119|15118|15118.1|15117.1|45
1627321610000|2021-07-26 17:46:50|15118.6|15117.6|15119.9|15118.9|15120|15119|15118.5|15117.5|20
1627321620000|2021-07-26 17:47:00|15119.7|15118.7|15118.4|15117.4|15121|15120|15118.2|15117.2|90
1627321630000|2021-07-26 17:47:10|15118.2|15117.2|15118.4|15117.4|15118.7|15117.7|15117.9|15116.9|46
1627321640000|2021-07-26 17:47:20|15118.5|15117.5|15116.9|15115.9|15118.7|15117.7|15116.7|15115.7|46
1627321650000|2021-07-26 17:47:30|15117|15116|15116.9|15115.9|15117.5|15116.5|15116.7|15115.7|24
1627321660000|2021-07-26 17:47:40|15116.7|15115.7|15116.6|15115.6|15116.9|15115.9|15116|15115|54
1627321670000|2021-07-26 17:47:50|15116.5|15115.5|15115.9|15114.9|15116.7|15115.7|15115.7|15114.7|33
1627321680000|2021-07-26 17:48:00|15115.7|15114.7|15112.9|15111.9|15115.7|15114.7|15112.4|15111.4|277
1627321690000|2021-07-26 17:48:10|15112.7|15111.7|15113.1|15112.1|15113.1|15112.1|15111.9|15110.9|105
1627321700000|2021-07-26 17:48:20|15113.2|15112.2|15113.5|15112.5|15114.2|15113.2|15112.6|15111.6|66
1627321710000|2021-07-26 17:48:30|15113.4|15112.4|15114.4|15113.4|15114.9|15113.9|15113.1|15112.1|65
1627321720000|2021-07-26 17:48:40|15114.5|15113.5|15115.6|15114.6|15115.6|15114.6|15114.2|15113.2|34
1627321730000|2021-07-26 17:48:50|15115.7|15114.7|15116.6|15115.6|15116.6|15115.6|15115.2|15114.2|54
1627321740000|2021-07-26 17:49:00|15116.5|15115.5|15115.4|15114.4|15117|15116|15115.4|15114.4|76
1627321750000|2021-07-26 17:49:10|15115.2|15114.2|15117.4|15116.4|15117.5|15116.5|15115.2|15114.2|63
1627321760000|2021-07-26 17:49:20|15117.2|15116.2|15116.5|15115.5|15117.7|15116.7|15116.5|15115.5|43
1627321770000|2021-07-26 17:49:30|15116.6|15115.6|15116.9|15115.9|15117|15116|15116|15115|35
1627321780000|2021-07-26 17:49:40|15116.7|15115.7|15116.5|15115.5|15117.7|15116.7|15116.2|15115.2|38
1627321790000|2021-07-26 17:49:50|15116.6|15115.6|15115.7|15114.7|15116.9|15115.9|15115.5|15114.5|21
1627321800000|2021-07-26 17:50:00|15115.9|15114.9|15115.9|15114.9|15116.6|15115.6|15115.5|15114.5|53
1627321810000|2021-07-26 17:50:10|15116|15115|15116|15115|15117|15116|15116|15115|30
1627321820000|2021-07-26 17:50:20|15115.9|15114.9|15115.6|15114.6|15115.9|15114.9|15114.7|15113.7|28
1627321830000|2021-07-26 17:50:30|15115.7|15114.7|15116.6|15115.6|15117.2|15116.2|15115.6|15114.6|48
1627321840000|2021-07-26 17:50:40|15116.5|15115.5|15117.2|15116.2|15117.5|15116.5|15116.5|15115.5|27
1627321850000|2021-07-26 17:50:50|15117.1|15116.1|15117.1|15116.1|15117.5|15116.5|15117|15116|20
1627321860000|2021-07-26 17:51:00|15117.2|15116.2|15115.9|15114.9|15117.6|15116.6|15115.9|15114.9|54
1627321870000|2021-07-26 17:51:10|15116|15115|15115.1|15114.1|15116.2|15115.2|15114.9|15113.9|60
1627321880000|2021-07-26 17:51:20|15115|15114|15114.6|15113.6|15115|15114|15113.6|15112.6|78
1627321890000|2021-07-26 17:51:30|15114.5|15113.5|15114|15113|15114.6|15113.6|15113.7|15112.7|55
1627321900000|2021-07-26 17:51:40|15113.7|15112.7|15115.4|15114.4|15115.5|15114.5|15113.7|15112.7|60
1627321910000|2021-07-26 17:51:50|15115.5|15114.5|15116.4|15115.4|15116.7|15115.7|15115.5|15114.5|52
1627321920000|2021-07-26 17:52:00|15116.2|15115.2|15116|15115|15117.6|15116.6|15115.9|15114.9|104
1627321930000|2021-07-26 17:52:10|15115.9|15114.9|15114.5|15113.5|15116|15115|15114.5|15113.5|93
1627321940000|2021-07-26 17:52:20|15114.4|15113.4|15113.4|15112.4|15114.5|15113.5|15113.4|15112.4|45
1627321950000|2021-07-26 17:52:30|15113.2|15112.2|15114.1|15113.1|15114.1|15113.1|15113.2|15112.2|19
1627321960000|2021-07-26 17:52:40|15114.2|15113.2|15112|15111|15114.2|15113.2|15112|15111|56
1627321970000|2021-07-26 17:52:50|15112.1|15111.1|15111.9|15110.9|15112.6|15111.6|15111.7|15110.7|104
1627321980000|2021-07-26 17:53:00|15112|15111|15112.6|15111.6|15113.1|15112.1|15112|15111|41
1627321990000|2021-07-26 17:53:10|15112.2|15111.2|15112.5|15111.5|15112.9|15111.9|15112|15111|30
1627322000000|2021-07-26 17:53:20|15112.6|15111.6|15113.6|15112.6|15114.4|15113.4|15112.6|15111.6|90
1627322010000|2021-07-26 17:53:30|15113.5|15112.5|15111.7|15110.7|15113.5|15112.5|15111|15110|95
1627322020000|2021-07-26 17:53:40|15111.9|15110.9|15109.2|15108.2|15111.9|15110.9|15109.1|15108.1|145
1627322030000|2021-07-26 17:53:50|15109.4|15108.4|15110.2|15109.2|15110.2|15109.2|15109|15108|142
1627322040000|2021-07-26 17:54:00|15110.1|15109.1|15111.4|15110.4|15111.5|15110.5|15109.9|15108.9|98
1627322050000|2021-07-26 17:54:10|15111.2|15110.2|15112|15111|15112|15111|15110.6|15109.6|46
1627322060000|2021-07-26 17:54:20|15111.9|15110.9|15110.4|15109.4|15111.9|15110.9|15109.7|15108.7|34
1627322070000|2021-07-26 17:54:30|15110.2|15109.2|15111.6|15110.6|15112|15111|15110.2|15109.2|49
1627322080000|2021-07-26 17:54:40|15111.7|15110.7|15113|15112|15113.4|15112.4|15111.6|15110.6|79
1627322090000|2021-07-26 17:54:50|15113.1|15112.1|15114.9|15113.9|15115|15114|15113.1|15112.1|81
1627322100000|2021-07-26 17:55:00|15115|15114|15115.1|15114.1|15115.4|15114.4|15114.1|15113.1|65
1627322110000|2021-07-26 17:55:10|15115|15114|15115.4|15114.4|15115.6|15114.6|15114.6|15113.6|86
1627322120000|2021-07-26 17:55:20|15115.2|15114.2|15116|15115|15116.5|15115.5|15115.1|15114.1|131
1627322130000|2021-07-26 17:55:30|15115.9|15114.9|15117.6|15116.6|15118|15117|15115.9|15114.9|71
1627322140000|2021-07-26 17:55:40|15117.5|15116.5|15117.1|15116.1|15118.5|15117.5|15117.1|15116.1|126
1627322150000|2021-07-26 17:55:50|15117|15116|15117.1|15116.1|15118.1|15117.1|15117|15116|61
1627322160000|2021-07-26 17:56:00|15117|15116|15116.6|15115.6|15117.4|15116.4|15116.2|15115.2|57
1627322170000|2021-07-26 17:56:10|15116.5|15115.5|15116.1|15115.1|15117|15116|15115.7|15114.7|72
1627322180000|2021-07-26 17:56:20|15116|15115|15115.9|15114.9|15116.5|15115.5|15115.7|15114.7|37
1627322190000|2021-07-26 17:56:30|15116|15115|15115.9|15114.9|15116.5|15115.5|15115.7|15114.7|20
1627322200000|2021-07-26 17:56:40|15115.7|15114.7|15116.9|15115.9|15117|15116|15114.7|15113.7|81
1627322210000|2021-07-26 17:56:50|15117|15116|15116.4|15115.4|15117|15116|15116.2|15115.2|30
1627322220000|2021-07-26 17:57:00|15116.5|15115.5|15117.6|15116.6|15117.7|15116.7|15115.9|15114.9|39
1627322230000|2021-07-26 17:57:10|15117.4|15116.4|15117.2|15116.2|15118|15117|15117.2|15116.2|29
1627322240000|2021-07-26 17:57:20|15117.4|15116.4|15116.9|15115.9|15118|15117|15116.5|15115.5|45
1627322250000|2021-07-26 17:57:30|15117|15116|15115.9|15114.9|15117|15116|15115.7|15114.7|36
1627322260000|2021-07-26 17:57:40|15116|15115|15116.4|15115.4|15117|15116|15116|15115|22
1627322270000|2021-07-26 17:57:50|15116.2|15115.2|15116.1|15115.1|15116.7|15115.7|15115.7|15114.7|35
1627322280000|2021-07-26 17:58:00|15116|15115|15115.2|15114.2|15116.1|15115.1|15115.2|15114.2|35
1627322290000|2021-07-26 17:58:10|15115.4|15114.4|15115.4|15114.4|15115.7|15114.7|15114.5|15113.5|57
1627322300000|2021-07-26 17:58:20|15115.5|15114.5|15115.2|15114.2|15116.2|15115.2|15115.2|15114.2|32
1627322310000|2021-07-26 17:58:30|15115.4|15114.4|15114.2|15113.2|15115.5|15114.5|15114.1|15113.1|64
1627322320000|2021-07-26 17:58:40|15114.1|15113.1|15114.6|15113.6|15114.7|15113.7|15114|15113|47
1627322330000|2021-07-26 17:58:50|15114.7|15113.7|15114.1|15113.1|15115.1|15114.1|15113.6|15112.6|44
1627322340000|2021-07-26 17:59:00|15114.2|15113.2|15117.7|15116.7|15118|15117|15114.2|15113.2|161
1627322350000|2021-07-26 17:59:10|15117.6|15116.6|15117.5|15116.5|15117.7|15116.7|15117|15116|48
1627322360000|2021-07-26 17:59:20|15117.6|15116.6|15117.7|15116.7|15118|15117|15117.5|15116.5|59
1627322370000|2021-07-26 17:59:30|15117.6|15116.6|15117.6|15116.6|15118.2|15117.2|15117.2|15116.2|48
1627322380000|2021-07-26 17:59:40|15117.5|15116.5|15117.1|15116.1|15117.9|15116.9|15116.9|15115.9|42
1627322390000|2021-07-26 17:59:50|15117|15116|15115.5|15114.5|15117.1|15116.1|15115.2|15114.2|87
1627322400000|2021-07-26 18:00:00|15115.1|15114.1|15113.5|15112.5|15116|15115|15113|15112|169
1627322410000|2021-07-26 18:00:10|15113.6|15112.6|15113.9|15112.9|15115.1|15114.1|15113.4|15112.4|54
1627322420000|2021-07-26 18:00:20|15113.7|15112.7|15116.6|15115.6|15117.1|15116.1|15113.7|15112.7|177
1627322430000|2021-07-26 18:00:30|15116.5|15115.5|15118.1|15117.1|15119.7|15118.7|15116|15115|254
1627322440000|2021-07-26 18:00:40|15118|15117|15118.4|15117.4|15118.7|15117.7|15118|15117|51
1627322450000|2021-07-26 18:00:50|15118.2|15117.2|15118.7|15117.7|15119|15118|15118|15117|101
1627322460000|2021-07-26 18:01:00|15118.6|15117.6|15116.1|15115.1|15118.7|15117.7|15115.9|15114.9|141
1627322470000|2021-07-26 18:01:10|15116.2|15115.2|15118.5|15117.5|15118.6|15117.6|15115.5|15114.5|72
1627322480000|2021-07-26 18:01:20|15118.6|15117.6|15119.6|15118.6|15119.6|15118.6|15118.5|15117.5|62
1627322490000|2021-07-26 18:01:30|15119.7|15118.7|15117|15116|15120.5|15119.5|15116.5|15115.5|205
1627322500000|2021-07-26 18:01:40|15116.9|15115.9|15117.1|15116.1|15118|15117|15116.1|15115.1|76
1627322510000|2021-07-26 18:01:50|15117.2|15116.2|15116.1|15115.1|15117.5|15116.5|15115.2|15114.2|64
1627322520000|2021-07-26 18:02:00|15115.5|15114.5|15114.6|15113.6|15117.4|15116.4|15114.1|15113.1|105
1627322530000|2021-07-26 18:02:10|15114.5|15113.5|15114.6|15113.6|15115.4|15114.4|15113.7|15112.7|72
1627322540000|2021-07-26 18:02:20|15114.7|15113.7|15113.4|15112.4|15114.7|15113.7|15112.2|15111.2|90
1627322550000|2021-07-26 18:02:30|15113.5|15112.5|15114.1|15113.1|15114.5|15113.5|15112|15111|141
1627322560000|2021-07-26 18:02:40|15113.9|15112.9|15115.1|15114.1|15115.5|15114.5|15113.9|15112.9|21
1627322570000|2021-07-26 18:02:50|15115.2|15114.2|15115.2|15114.2|15115.7|15114.7|15114.9|15113.9|26
1627322580000|2021-07-26 18:03:00|15115.5|15114.5|15118|15117|15118|15117|15114.4|15113.4|68
1627322590000|2021-07-26 18:03:10|15118.1|15117.1|15118|15117|15118.6|15117.6|15117|15116|71
1627322600000|2021-07-26 18:03:20|15118.2|15117.2|15119.1|15118.1|15119.1|15118.1|15118|15117|61
1627322610000|2021-07-26 18:03:30|15119.2|15118.2|15119.6|15118.6|15120.2|15119.2|15118.6|15117.6|129
1627322620000|2021-07-26 18:03:40|15119.5|15118.5|15117|15116|15119.5|15118.5|15116.9|15115.9|81
1627322630000|2021-07-26 18:03:50|15116.9|15115.9|15116.4|15115.4|15117.9|15116.9|15115.9|15114.9|58
1627322640000|2021-07-26 18:04:00|15116.6|15115.6|15116.4|15115.4|15117.6|15116.6|15115.6|15114.6|63
1627322650000|2021-07-26 18:04:10|15116.5|15115.5|15119.6|15118.6|15119.6|15118.6|15116.5|15115.5|62
1627322660000|2021-07-26 18:04:20|15119.5|15118.5|15120.2|15119.2|15120.2|15119.2|15119|15118|48
1627322670000|2021-07-26 18:04:30|15120.1|15119.1|15119.7|15118.7|15120.2|15119.2|15118.7|15117.7|54
1627322680000|2021-07-26 18:04:40|15119.9|15118.9|15118.6|15117.6|15120.5|15119.5|15118.5|15117.5|77
1627322690000|2021-07-26 18:04:50|15118.7|15117.7|15118.1|15117.1|15118.9|15117.9|15117.1|15116.1|64
1627322700000|2021-07-26 18:05:00|15118.2|15117.2|15118.2|15117.2|15119|15118|15117.6|15116.6|34
1627322710000|2021-07-26 18:05:10|15118.4|15117.4|15118.1|15117.1|15118.7|15117.7|15117.7|15116.7|21
1627322720000|2021-07-26 18:05:20|15118|15117|15118.6|15117.6|15119.1|15118.1|15117.6|15116.6|27
1627322730000|2021-07-26 18:05:30|15118.9|15117.9|15117.5|15116.5|15118.9|15117.9|15117.5|15116.5|62
1627322740000|2021-07-26 18:05:40|15117.1|15116.1|15119.1|15118.1|15119.2|15118.2|15117.1|15116.1|47
1627322750000|2021-07-26 18:05:50|15119.2|15118.2|15120.1|15119.1|15120.6|15119.6|15119.1|15118.1|85
1627322760000|2021-07-26 18:06:00|15120|15119|15119.6|15118.6|15120.6|15119.6|15118.7|15117.7|74
1627322770000|2021-07-26 18:06:10|15119.7|15118.7|15120.6|15119.6|15121.5|15120.5|15119.5|15118.5|79
1627322780000|2021-07-26 18:06:20|15120.7|15119.7|15120.6|15119.6|15121.1|15120.1|15119.7|15118.7|50
1627322790000|2021-07-26 18:06:30|15120.5|15119.5|15121.9|15120.9|15122|15121|15120.4|15119.4|76
1627322800000|2021-07-26 18:06:40|15122|15121|15122.4|15121.4|15122.9|15121.9|15121.5|15120.5|114
1627322810000|2021-07-26 18:06:50|15122.2|15121.2|15122|15121|15122.6|15121.6|15121.5|15120.5|49
1627322820000|2021-07-26 18:07:00|15121.9|15120.9|15121.9|15120.9|15122.1|15121.1|15121|15120|64
1627322830000|2021-07-26 18:07:10|15121.7|15120.7|15122.9|15121.9|15123.5|15122.5|15121.6|15120.6|91
1627322840000|2021-07-26 18:07:20|15123|15122|15121.4|15120.4|15123|15122|15121|15120|49
1627322850000|2021-07-26 18:07:30|15121.2|15120.2|15121.2|15120.2|15122.2|15121.2|15120.2|15119.2|100
1627322860000|2021-07-26 18:07:40|15121.1|15120.1|15121.6|15120.6|15122|15121|15120.6|15119.6|57
1627322870000|2021-07-26 18:07:50|15121.5|15120.5|15122.5|15121.5|15122.6|15121.6|15121.4|15120.4|35
1627322880000|2021-07-26 18:08:00|15122.4|15121.4|15121.9|15120.9|15123|15122|15121.4|15120.4|64
1627322890000|2021-07-26 18:08:10|15121.7|15120.7|15120.4|15119.4|15122.1|15121.1|15120.2|15119.2|52
1627322900000|2021-07-26 18:08:20|15120.6|15119.6|15120.2|15119.2|15120.6|15119.6|15119.6|15118.6|57
1627322910000|2021-07-26 18:08:30|15120.1|15119.1|15120.6|15119.6|15121|15120|15119.7|15118.7|41
1627322920000|2021-07-26 18:08:40|15120.7|15119.7|15121.7|15120.7|15122.1|15121.1|15120.4|15119.4|34
1627322930000|2021-07-26 18:08:50|15121.6|15120.6|15121.6|15120.6|15121.9|15120.9|15121.4|15120.4|29
1627322940000|2021-07-26 18:09:00|15121.5|15120.5|15121.9|15120.9|15122|15121|15120.9|15119.9|38
1627322950000|2021-07-26 18:09:10|15121.7|15120.7|15121.1|15120.1|15122|15121|15121|15120|25
1627322960000|2021-07-26 18:09:20|15121.2|15120.2|15121.4|15120.4|15121.7|15120.7|15121.1|15120.1|30
1627322970000|2021-07-26 18:09:30|15121.2|15120.2|15122|15121|15122.1|15121.1|15121.2|15120.2|16
1627322980000|2021-07-26 18:09:40|15122.1|15121.1|15121.9|15120.9|15122.2|15121.2|15121.5|15120.5|18
1627322990000|2021-07-26 18:09:50|15121.7|15120.7|15122.5|15121.5|15122.5|15121.5|15121.1|15120.1|33
1627323000000|2021-07-26 18:10:00|15122.4|15121.4|15122.5|15121.5|15123.7|15122.7|15122.4|15121.4|109
1627323010000|2021-07-26 18:10:10|15122.6|15121.6|15121.2|15120.2|15122.6|15121.6|15121.2|15120.2|36
1627323020000|2021-07-26 18:10:20|15121.1|15120.1|15122.6|15121.6|15122.7|15121.7|15120.9|15119.9|51
1627323030000|2021-07-26 18:10:30|15122.5|15121.5|15121.1|15120.1|15122.7|15121.7|15121.1|15120.1|52
1627323040000|2021-07-26 18:10:40|15121|15120|15121.6|15120.6|15121.9|15120.9|15120.5|15119.5|54
1627323050000|2021-07-26 18:10:50|15121.5|15120.5|15122.6|15121.6|15122.7|15121.7|15121|15120|52
1627323060000|2021-07-26 18:11:00|15122.7|15121.7|15121.4|15120.4|15122.7|15121.7|15121|15120|34
1627323070000|2021-07-26 18:11:10|15121.5|15120.5|15121.9|15120.9|15122.2|15121.2|15121.4|15120.4|29
1627323080000|2021-07-26 18:11:20|15122|15121|15121.6|15120.6|15122.1|15121.1|15121.2|15120.2|9
1627323090000|2021-07-26 18:11:30|15121.7|15120.7|15121.7|15120.7|15122.2|15121.2|15121.2|15120.2|6
1627323100000|2021-07-26 18:11:40|15121.9|15120.9|15121.6|15120.6|15122.1|15121.1|15121.2|15120.2|19
1627323110000|2021-07-26 18:11:50|15121.7|15120.7|15122.5|15121.5|15122.7|15121.7|15121.7|15120.7|16
1627323120000|2021-07-26 18:12:00|15122.4|15121.4|15122.1|15121.1|15122.9|15121.9|15121.5|15120.5|45
1627323130000|2021-07-26 18:12:10|15122|15121|15121.2|15120.2|15122.7|15121.7|15121|15120|37
1627323140000|2021-07-26 18:12:20|15121.1|15120.1|15119.9|15118.9|15121.1|15120.1|15119.6|15118.6|93
1627323150000|2021-07-26 18:12:30|15119.7|15118.7|15120.4|15119.4|15120.6|15119.6|15119.7|15118.7|27
1627323160000|2021-07-26 18:12:40|15120.2|15119.2|15121.5|15120.5|15121.7|15120.7|15120.2|15119.2|36
1627323170000|2021-07-26 18:12:50|15121.6|15120.6|15120.6|15119.6|15121.6|15120.6|15120.2|15119.2|40
1627323180000|2021-07-26 18:13:00|15120.5|15119.5|15120|15119|15121|15120|15120|15119|30
1627323190000|2021-07-26 18:13:10|15120.1|15119.1|15120.1|15119.1|15120.5|15119.5|15119.5|15118.5|20
1627323200000|2021-07-26 18:13:20|15120|15119|15119.5|15118.5|15120.2|15119.2|15119.2|15118.2|42
1627323210000|2021-07-26 18:13:30|15119.4|15118.4|15118.5|15117.5|15119.4|15118.4|15117.6|15116.6|93
1627323220000|2021-07-26 18:13:40|15118.4|15117.4|15119.1|15118.1|15119.7|15118.7|15117.9|15116.9|41
1627323230000|2021-07-26 18:13:50|15119.2|15118.2|15119.1|15118.1|15120|15119|15119.1|15118.1|23
1627323240000|2021-07-26 18:14:00|15119.4|15118.4|15118.7|15117.7|15119.4|15118.4|15118.4|15117.4|29
1627323250000|2021-07-26 18:14:10|15118.9|15117.9|15117.9|15116.9|15119.1|15118.1|15117.2|15116.2|48
1627323260000|2021-07-26 18:14:20|15117.7|15116.7|15116.1|15115.1|15117.9|15116.9|15116|15115|58
1627323270000|2021-07-26 18:14:30|15116.2|15115.2|15116|15115|15116.6|15115.6|15115.5|15114.5|66
1627323280000|2021-07-26 18:14:40|15116.2|15115.2|15115.1|15114.1|15116.2|15115.2|15114.7|15113.7|59
1627323290000|2021-07-26 18:14:50|15115|15114|15113.5|15112.5|15115.6|15114.6|15113.2|15112.2|115
1627323300000|2021-07-26 18:15:00|15113.4|15112.4|15111.2|15110.2|15113.4|15112.4|15111.2|15110.2|239
1627323310000|2021-07-26 18:15:10|15111.1|15110.1|15109.9|15108.9|15112|15111|15109.6|15108.6|182
1627323320000|2021-07-26 18:15:20|15109.7|15108.7|15106|15105|15110.4|15109.4|15105.6|15104.6|368
1627323330000|2021-07-26 18:15:30|15106.1|15105.1|15107.2|15106.2|15107.5|15106.5|15104.9|15103.9|244
1627323340000|2021-07-26 18:15:40|15107.1|15106.1|15106|15105|15107.1|15106.1|15104.9|15103.9|156
1627323350000|2021-07-26 18:15:50|15105.9|15104.9|15106.6|15105.6|15107.1|15106.1|15105|15104|98
1627323360000|2021-07-26 18:16:00|15106.5|15105.5|15105.7|15104.7|15106.6|15105.6|15104.5|15103.5|140
1627323370000|2021-07-26 18:16:10|15106.2|15105.2|15106.9|15105.9|15107.7|15106.7|15106.1|15105.1|113
1627323380000|2021-07-26 18:16:20|15107.1|15106.1|15105.9|15104.9|15107.1|15106.1|15105.5|15104.5|88
1627323390000|2021-07-26 18:16:30|15106.1|15105.1|15107.7|15106.7|15108.6|15107.6|15106.1|15105.1|148
1627323400000|2021-07-26 18:16:40|15107.6|15106.6|15107.1|15106.1|15108.7|15107.7|15107.1|15106.1|86
1627323410000|2021-07-26 18:16:50|15107|15106|15108.9|15107.9|15108.9|15107.9|15106.6|15105.6|68
1627323420000|2021-07-26 18:17:00|15109.6|15108.6|15111.5|15110.5|15111.5|15110.5|15109.6|15108.6|127
1627323430000|2021-07-26 18:17:10|15111.6|15110.6|15111.7|15110.7|15112.9|15111.9|15111.2|15110.2|109
1627323440000|2021-07-26 18:17:20|15111.4|15110.4|15111.9|15110.9|15112.4|15111.4|15111|15110|50
1627323450000|2021-07-26 18:17:30|15111.7|15110.7|15109.7|15108.7|15112.2|15111.2|15109.7|15108.7|126
1627323460000|2021-07-26 18:17:40|15109.9|15108.9|15110.4|15109.4|15110.4|15109.4|15109.4|15108.4|85
1627323470000|2021-07-26 18:17:50|15110.5|15109.5|15110.1|15109.1|15111.5|15110.5|15110.1|15109.1|43
1627323480000|2021-07-26 18:18:00|15110.2|15109.2|15109.2|15108.2|15110.9|15109.9|15108.7|15107.7|46
1627323490000|2021-07-26 18:18:10|15109.1|15108.1|15107.1|15106.1|15109.1|15108.1|15106.9|15105.9|66
1627323500000|2021-07-26 18:18:20|15107.4|15106.4|15108.5|15107.5|15108.7|15107.7|15107.4|15106.4|69
1627323510000|2021-07-26 18:18:30|15108.6|15107.6|15111.1|15110.1|15111.1|15110.1|15108.6|15107.6|34
1627323520000|2021-07-26 18:18:40|15111.2|15110.2|15108.9|15107.9|15111.5|15110.5|15108.9|15107.9|33
1627323530000|2021-07-26 18:18:50|15109.1|15108.1|15108.6|15107.6|15109.5|15108.5|15108.6|15107.6|30
1627323540000|2021-07-26 18:19:00|15108.5|15107.5|15108.1|15107.1|15110.2|15109.2|15108.1|15107.1|37
1627323550000|2021-07-26 18:19:10|15108.2|15107.2|15108.4|15107.4|15108.4|15107.4|15107.2|15106.2|66
1627323560000|2021-07-26 18:19:20|15108.5|15107.5|15107.9|15106.9|15108.5|15107.5|15107.2|15106.2|35
1627323570000|2021-07-26 18:19:30|15108|15107|15109.1|15108.1|15109.2|15108.2|15108|15107|38
1627323580000|2021-07-26 18:19:40|15109.2|15108.2|15109.9|15108.9|15110|15109|15109.1|15108.1|45
1627323590000|2021-07-26 18:19:50|15109.7|15108.7|15107.9|15106.9|15109.7|15108.7|15107.1|15106.1|78
1627323600000|2021-07-26 18:20:00|15107.7|15106.7|15105.4|15104.4|15107.9|15106.9|15105.2|15104.2|114
1627323610000|2021-07-26 18:20:10|15105.2|15104.2|15104.4|15103.4|15105.5|15104.5|15104.2|15103.2|116
1627323620000|2021-07-26 18:20:20|15104.5|15103.5|15104.9|15103.9|15106.1|15105.1|15103.9|15102.9|130
1627323630000|2021-07-26 18:20:30|15105|15104|15106.2|15105.2|15106.6|15105.6|15105|15104|98
1627323640000|2021-07-26 18:20:40|15106.1|15105.1|15104.9|15103.9|15106.7|15105.7|15104.5|15103.5|46
1627323650000|2021-07-26 18:20:50|15104.7|15103.7|15104|15103|15105.1|15104.1|15103.7|15102.7|55
1627323660000|2021-07-26 18:21:00|15104.1|15103.1|15106.2|15105.2|15108.6|15107.6|15104.1|15103.1|166
1627323670000|2021-07-26 18:21:10|15106.1|15105.1|15104.4|15103.4|15106.2|15105.2|15104.2|15103.2|72
1627323680000|2021-07-26 18:21:20|15104.5|15103.5|15105.6|15104.6|15106|15105|15104.2|15103.2|24
1627323690000|2021-07-26 18:21:30|15105.5|15104.5|15106.2|15105.2|15106.4|15105.4|15104.7|15103.7|35
1627323700000|2021-07-26 18:21:40|15106.4|15105.4|15108.7|15107.7|15109|15108|15106.4|15105.4|78
1627323710000|2021-07-26 18:21:50|15108.9|15107.9|15107.2|15106.2|15108.9|15107.9|15107.1|15106.1|41
1627323720000|2021-07-26 18:22:00|15107.1|15106.1|15107|15106|15107.7|15106.7|15107|15106|29
1627323730000|2021-07-26 18:22:10|15107.1|15106.1|15106.9|15105.9|15107.5|15106.5|15106.5|15105.5|33
1627323740000|2021-07-26 18:22:20|15107|15106|15106.4|15105.4|15107.2|15106.2|15104.5|15103.5|74
1627323750000|2021-07-26 18:22:30|15106.5|15105.5|15108.4|15107.4|15108.6|15107.6|15106.4|15105.4|66
1627323760000|2021-07-26 18:22:40|15108.2|15107.2|15108.7|15107.7|15109.7|15108.7|15108.1|15107.1|59
1627323770000|2021-07-26 18:22:50|15108.6|15107.6|15108.4|15107.4|15109.2|15108.2|15108.1|15107.1|28
1627323780000|2021-07-26 18:23:00|15108.2|15107.2|15108.4|15107.4|15109.1|15108.1|15108.1|15107.1|24
1627323790000|2021-07-26 18:23:10|15108.2|15107.2|15106.1|15105.1|15108.5|15107.5|15105.7|15104.7|61
1627323800000|2021-07-26 18:23:20|15105.9|15104.9|15107.4|15106.4|15107.4|15106.4|15105.7|15104.7|42
1627323810000|2021-07-26 18:23:30|15107.5|15106.5|15108.7|15107.7|15109|15108|15107.1|15106.1|26
1627323820000|2021-07-26 18:23:40|15108.6|15107.6|15108.9|15107.9|15109.6|15108.6|15108.1|15107.1|41
1627323830000|2021-07-26 18:23:50|15109.1|15108.1|15108.1|15107.1|15109.1|15108.1|15107.9|15106.9|64
1627323840000|2021-07-26 18:24:00|15108.2|15107.2|15108.6|15107.6|15109|15108|15107.7|15106.7|19
1627323850000|2021-07-26 18:24:10|15108.5|15107.5|15109|15108|15109.7|15108.7|15108.5|15107.5|53
1627323860000|2021-07-26 18:24:20|15108.9|15107.9|15108.4|15107.4|15109|15108|15107.9|15106.9|42
1627323870000|2021-07-26 18:24:30|15108.2|15107.2|15108.7|15107.7|15109.5|15108.5|15108|15107|16
1627323880000|2021-07-26 18:24:40|15108.6|15107.6|15107.6|15106.6|15109.2|15108.2|15107.6|15106.6|36
1627323890000|2021-07-26 18:24:50|15107.7|15106.7|15106.9|15105.9|15107.9|15106.9|15106.1|15105.1|64
1627323900000|2021-07-26 18:25:00|15106.6|15105.6|15108.7|15107.7|15108.7|15107.7|15106.6|15105.6|37
1627323910000|2021-07-26 18:25:10|15108.6|15107.6|15108.9|15107.9|15109.5|15108.5|15108.5|15107.5|47
1627323920000|2021-07-26 18:25:20|15109|15108|15107.5|15106.5|15109.1|15108.1|15107.4|15106.4|36
1627323930000|2021-07-26 18:25:30|15107.7|15106.7|15107.4|15106.4|15107.7|15106.7|15106.5|15105.5|39
1627323940000|2021-07-26 18:25:40|15107.5|15106.5|15108.9|15107.9|15109.6|15108.6|15107.5|15106.5|34
1627323950000|2021-07-26 18:25:50|15108.7|15107.7|15109.7|15108.7|15109.7|15108.7|15107.7|15106.7|83
1627323960000|2021-07-26 18:26:00|15109.6|15108.6|15108.4|15107.4|15110.2|15109.2|15108.1|15107.1|101
1627323970000|2021-07-26 18:26:10|15108.2|15107.2|15107.4|15106.4|15108.4|15107.4|15107.2|15106.2|24
1627323980000|2021-07-26 18:26:20|15107.5|15106.5|15107.4|15106.4|15107.6|15106.6|15106.4|15105.4|46
1627323990000|2021-07-26 18:26:30|15107.5|15106.5|15107.4|15106.4|15108.1|15107.1|15106.9|15105.9|68
1627324000000|2021-07-26 18:26:40|15107.2|15106.2|15107.4|15106.4|15107.9|15106.9|15106.6|15105.6|29
1627324010000|2021-07-26 18:26:50|15107.2|15106.2|15106.6|15105.6|15107.5|15106.5|15106.5|15105.5|30
1627324020000|2021-07-26 18:27:00|15105.9|15104.9|15104.2|15103.2|15106.1|15105.1|15104.2|15103.2|152
1627324030000|2021-07-26 18:27:10|15104.4|15103.4|15103.6|15102.6|15105.4|15104.4|15103.5|15102.5|107
1627324040000|2021-07-26 18:27:20|15103.5|15102.5|15103.5|15102.5|15104.7|15103.7|15102.7|15101.7|96
1627324050000|2021-07-26 18:27:30|15103.4|15102.4|15105|15104|15105.5|15104.5|15103|15102|130
1627324060000|2021-07-26 18:27:40|15105.4|15104.4|15105.6|15104.6|15106.6|15105.6|15104.6|15103.6|63
1627324070000|2021-07-26 18:27:50|15105.7|15104.7|15109.1|15108.1|15109.2|15108.2|15104.7|15103.7|133
1627324080000|2021-07-26 18:28:00|15109.2|15108.2|15110.4|15109.4|15111.1|15110.1|15109.1|15108.1|222
1627324090000|2021-07-26 18:28:10|15110.6|15109.6|15112.2|15111.2|15112.6|15111.6|15109.7|15108.7|165
1627324100000|2021-07-26 18:28:20|15112.1|15111.1|15112.9|15111.9|15113.2|15112.2|15111.7|15110.7|75
1627324110000|2021-07-26 18:28:30|15112.7|15111.7|15112.4|15111.4|15113.2|15112.2|15112.4|15111.4|70
1627324120000|2021-07-26 18:28:40|15112.2|15111.2|15112.5|15111.5|15114|15113|15112|15111|83
1627324130000|2021-07-26 18:28:50|15112.6|15111.6|15113.7|15112.7|15114.6|15113.6|15112.6|15111.6|84
1627324140000|2021-07-26 18:29:00|15113.9|15112.9|15112.6|15111.6|15113.9|15112.9|15111.5|15110.5|121
1627324150000|2021-07-26 18:29:10|15113.6|15112.6|15115|15114|15115|15114|15113.5|15112.5|84
1627324160000|2021-07-26 18:29:20|15115.1|15114.1|15115.1|15114.1|15115.7|15114.7|15114.4|15113.4|65
1627324170000|2021-07-26 18:29:30|15115.2|15114.2|15113.7|15112.7|15115.2|15114.2|15113.7|15112.7|37
1627324180000|2021-07-26 18:29:40|15113.9|15112.9|15115.6|15114.6|15115.7|15114.7|15113.6|15112.6|56
1627324190000|2021-07-26 18:29:50|15115.5|15114.5|15114.6|15113.6|15115.6|15114.6|15114.5|15113.5|45
1627324200000|2021-07-26 18:30:00|15114.5|15113.5|15114.6|15113.6|15116|15115|15114.2|15113.2|68
1627324210000|2021-07-26 18:30:10|15114.5|15113.5|15113.7|15112.7|15114.7|15113.7|15113.1|15112.1|89
1627324220000|2021-07-26 18:30:20|15113.9|15112.9|15115.4|15114.4|15115.7|15114.7|15113.5|15112.5|33
1627324230000|2021-07-26 18:30:30|15115.5|15114.5|15117|15116|15117|15116|15114.5|15113.5|126
1627324240000|2021-07-26 18:30:40|15116.5|15115.5|15117.4|15116.4|15117.4|15116.4|15116|15115|92
1627324250000|2021-07-26 18:30:50|15117.2|15116.2|15118.1|15117.1|15118.2|15117.2|15117|15116|101
1627324260000|2021-07-26 18:31:00|15118.2|15117.2|15114.7|15113.7|15119.6|15118.6|15114.5|15113.5|184
1627324270000|2021-07-26 18:31:10|15115|15114|15115.1|15114.1|15116.6|15115.6|15114.6|15113.6|106
1627324280000|2021-07-26 18:31:20|15115|15114|15113.9|15112.9|15115.7|15114.7|15113.7|15112.7|58
1627324290000|2021-07-26 18:31:30|15113.7|15112.7|15113|15112|15113.7|15112.7|15112.2|15111.2|92
1627324300000|2021-07-26 18:31:40|15112.9|15111.9|15112.6|15111.6|15113.4|15112.4|15112.2|15111.2|30
1627324310000|2021-07-26 18:31:50|15112.5|15111.5|15114.5|15113.5|15114.9|15113.9|15112.5|15111.5|59
1627324320000|2021-07-26 18:32:00|15114.6|15113.6|15114.4|15113.4|15115.2|15114.2|15114.2|15113.2|43
1627324330000|2021-07-26 18:32:10|15114.5|15113.5|15116.2|15115.2|15116.2|15115.2|15114.4|15113.4|54
1627324340000|2021-07-26 18:32:20|15115.6|15114.6|15114.7|15113.7|15115.9|15114.9|15113.9|15112.9|36
1627324350000|2021-07-26 18:32:30|15114.9|15113.9|15115.1|15114.1|15115.5|15114.5|15114.6|15113.6|23
1627324360000|2021-07-26 18:32:40|15115.2|15114.2|15114.7|15113.7|15115.2|15114.2|15113.9|15112.9|29
1627324370000|2021-07-26 18:32:50|15114.6|15113.6|15115.6|15114.6|15115.7|15114.7|15114.6|15113.6|34
1627324380000|2021-07-26 18:33:00|15115.7|15114.7|15115.6|15114.6|15116.1|15115.1|15113.7|15112.7|69
1627324390000|2021-07-26 18:33:10|15115.5|15114.5|15114.7|15113.7|15115.6|15114.6|15114.6|15113.6|42
1627324400000|2021-07-26 18:33:20|15114.6|15113.6|15113.9|15112.9|15115.2|15114.2|15113.7|15112.7|56
1627324410000|2021-07-26 18:33:30|15114|15113|15116.2|15115.2|15116.5|15115.5|15114|15113|48
1627324420000|2021-07-26 18:33:40|15116.4|15115.4|15115.6|15114.6|15116.5|15115.5|15115.1|15114.1|64
1627324430000|2021-07-26 18:33:50|15115.7|15114.7|15116.6|15115.6|15117.2|15116.2|15115.4|15114.4|37
1627324440000|2021-07-26 18:34:00|15116.7|15115.7|15115.7|15114.7|15117|15116|15115.5|15114.5|50
1627324450000|2021-07-26 18:34:10|15115.6|15114.6|15116.5|15115.5|15117.2|15116.2|15115.5|15114.5|22
1627324460000|2021-07-26 18:34:20|15116.6|15115.6|15117.2|15116.2|15118|15117|15116.2|15115.2|44
1627324470000|2021-07-26 18:34:30|15117.1|15116.1|15117.7|15116.7|15119|15118|15117|15116|53
1627324480000|2021-07-26 18:34:40|15118|15117|15117.9|15116.9|15118.2|15117.2|15117.2|15116.2|21
1627324490000|2021-07-26 18:34:50|15117.7|15116.7|15117.7|15116.7|15117.9|15116.9|15117|15116|22
1627324500000|2021-07-26 18:35:00|15117.5|15116.5|15116.9|15115.9|15117.9|15116.9|15116.4|15115.4|59
1627324510000|2021-07-26 18:35:10|15116.7|15115.7|15117.2|15116.2|15117.5|15116.5|15115.9|15114.9|60
1627324520000|2021-07-26 18:35:20|15117.1|15116.1|15115.6|15114.6|15117.7|15116.7|15115.6|15114.6|38
1627324530000|2021-07-26 18:35:30|15115.7|15114.7|15116|15115|15116.1|15115.1|15115.5|15114.5|23
1627324540000|2021-07-26 18:35:40|15115.9|15114.9|15116|15115|15116.1|15115.1|15115.2|15114.2|49
1627324550000|2021-07-26 18:35:50|15115.9|15114.9|15114.1|15113.1|15116.1|15115.1|15114|15113|50
1627324560000|2021-07-26 18:36:00|15114|15113|15115.1|15114.1|15116|15115|15113.9|15112.9|48
1627324570000|2021-07-26 18:36:10|15115|15114|15114.2|15113.2|15115|15114|15113.4|15112.4|78
1627324580000|2021-07-26 18:36:20|15114.1|15113.1|15114|15113|15114.7|15113.7|15113.5|15112.5|19
1627324590000|2021-07-26 18:36:30|15113.9|15112.9|15114.4|15113.4|15114.6|15113.6|15113.6|15112.6|47
1627324600000|2021-07-26 18:36:40|15114.2|15113.2|15116.2|15115.2|15116.2|15115.2|15113.9|15112.9|38
1627324610000|2021-07-26 18:36:50|15116.1|15115.1|15115.4|15114.4|15116.2|15115.2|15114.9|15113.9|32
1627324620000|2021-07-26 18:37:00|15115.5|15114.5|15114.9|15113.9|15115.6|15114.6|15114.1|15113.1|65
1627324630000|2021-07-26 18:37:10|15115|15114|15115.7|15114.7|15115.7|15114.7|15114.7|15113.7|40
1627324640000|2021-07-26 18:37:20|15115.9|15114.9|15116.4|15115.4|15116.9|15115.9|15115.5|15114.5|74
1627324650000|2021-07-26 18:37:30|15116.5|15115.5|15116.7|15115.7|15116.9|15115.9|15114.9|15113.9|46
1627324660000|2021-07-26 18:37:40|15116.4|15115.4|15116.6|15115.6|15117.1|15116.1|15115.6|15114.6|37
1627324670000|2021-07-26 18:37:50|15116.7|15115.7|15116.6|15115.6|15117.1|15116.1|15116.2|15115.2|18
1627324680000|2021-07-26 18:38:00|15116.9|15115.9|15116.6|15115.6|15117.1|15116.1|15116.2|15115.2|32
1627324690000|2021-07-26 18:38:10|15116.5|15115.5|15116.6|15115.6|15118|15117|15116.2|15115.2|30
1627324700000|2021-07-26 18:38:20|15116.7|15115.7|15116.2|15115.2|15117|15116|15115.7|15114.7|52
1627324710000|2021-07-26 18:38:30|15116.5|15115.5|15116.2|15115.2|15117.2|15116.2|15116|15115|24
1627324720000|2021-07-26 18:38:40|15116.1|15115.1|15116.1|15115.1|15116.4|15115.4|15115.2|15114.2|31
1627324730000|2021-07-26 18:38:50|15116.4|15115.4|15117.9|15116.9|15118.1|15117.1|15116.4|15115.4|69
1627324740000|2021-07-26 18:39:00|15117.7|15116.7|15117.6|15116.6|15118.2|15117.2|15117.4|15116.4|27
1627324750000|2021-07-26 18:39:10|15117.5|15116.5|15118.1|15117.1|15118.2|15117.2|15116.5|15115.5|45
1627324760000|2021-07-26 18:39:20|15118|15117|15115.1|15114.1|15118.1|15117.1|15115|15114|63
1627324770000|2021-07-26 18:39:30|15115.2|15114.2|15114.4|15113.4|15115.2|15114.2|15113.5|15112.5|61
1627324780000|2021-07-26 18:39:40|15114.2|15113.2|15113.6|15112.6|15115|15114|15113.5|15112.5|32
1627324790000|2021-07-26 18:39:50|15113.5|15112.5|15113.4|15112.4|15113.9|15112.9|15113.2|15112.2|27
1627324800000|2021-07-26 18:40:00|15113.5|15112.5|15116|15115|15116.1|15115.1|15113.1|15112.1|59
1627324810000|2021-07-26 18:40:10|15115.5|15114.5|15116.6|15115.6|15116.6|15115.6|15115.5|15114.5|46
1627324820000|2021-07-26 18:40:20|15116.4|15115.4|15117.6|15116.6|15117.6|15116.6|15116.2|15115.2|32
1627324830000|2021-07-26 18:40:30|15117.7|15116.7|15117.9|15116.9|15119|15118|15117.6|15116.6|160
1627324840000|2021-07-26 18:40:40|15118|15117|15118.6|15117.6|15118.7|15117.7|15117|15116|57
1627324850000|2021-07-26 18:40:50|15118.7|15117.7|15119.5|15118.5|15120.1|15119.1|15118.7|15117.7|177
1627324860000|2021-07-26 18:41:00|15119.4|15118.4|15119.2|15118.2|15120.2|15119.2|15118.6|15117.6|81
1627324870000|2021-07-26 18:41:10|15119.4|15118.4|15119.6|15118.6|15120.7|15119.7|15119.2|15118.2|80
1627324880000|2021-07-26 18:41:20|15119.9|15118.9|15119|15118|15119.9|15118.9|15118.1|15117.1|57
1627324890000|2021-07-26 18:41:30|15118.9|15117.9|15118.9|15117.9|15119.1|15118.1|15117.7|15116.7|39
1627324900000|2021-07-26 18:41:40|15119|15118|15118.9|15117.9|15119.4|15118.4|15118.4|15117.4|19
1627324910000|2021-07-26 18:41:50|15119|15118|15119.7|15118.7|15119.7|15118.7|15118.6|15117.6|19
1627324920000|2021-07-26 18:42:00|15119.6|15118.6|15119.7|15118.7|15119.9|15118.9|15119.5|15118.5|22
1627324930000|2021-07-26 18:42:10|15119.9|15118.9|15119.6|15118.6|15120.1|15119.1|15119|15118|46
1627324940000|2021-07-26 18:42:20|15119.7|15118.7|15120.6|15119.6|15120.7|15119.7|15119.7|15118.7|33
1627324950000|2021-07-26 18:42:30|15120.5|15119.5|15120.2|15119.2|15120.9|15119.9|15120|15119|51
1627324960000|2021-07-26 18:42:40|15120.1|15119.1|15119.9|15118.9|15120.5|15119.5|15119.2|15118.2|53
1627324970000|2021-07-26 18:42:50|15120|15119|15120.1|15119.1|15120.4|15119.4|15119.5|15118.5|39
1627324980000|2021-07-26 18:43:00|15120.2|15119.2|15120.6|15119.6|15122|15121|15120.2|15119.2|131
1627324990000|2021-07-26 18:43:10|15120.7|15119.7|15121.1|15120.1|15121.6|15120.6|15120.6|15119.6|39
1627325000000|2021-07-26 18:43:20|15121|15120|15120.5|15119.5|15121.2|15120.2|15120.5|15119.5|28
1627325010000|2021-07-26 18:43:30|15120.2|15119.2|15120.1|15119.1|15120.2|15119.2|15119.2|15118.2|81
1627325020000|2021-07-26 18:43:40|15119.9|15118.9|15120|15119|15120.2|15119.2|15119.7|15118.7|16
1627325030000|2021-07-26 18:43:50|15119.9|15118.9|15120.7|15119.7|15120.7|15119.7|15119.9|15118.9|20
1627325040000|2021-07-26 18:44:00|15120.6|15119.6|15121.4|15120.4|15121.5|15120.5|15120.6|15119.6|47
1627325050000|2021-07-26 18:44:10|15121.5|15120.5|15121.4|15120.4|15121.7|15120.7|15121.1|15120.1|15
1627325060000|2021-07-26 18:44:20|15121.5|15120.5|15121.1|15120.1|15121.9|15120.9|15121|15120|44
1627325070000|2021-07-26 18:44:30|15121|15120|15120.6|15119.6|15121|15120|15120|15119|33
1627325080000|2021-07-26 18:44:40|15120.4|15119.4|15119.6|15118.6|15120.7|15119.7|15119.5|15118.5|24
1627325090000|2021-07-26 18:44:50|15119.5|15118.5|15119.2|15118.2|15119.5|15118.5|15118.7|15117.7|37
1627325100000|2021-07-26 18:45:00|15119.4|15118.4|15121.4|15120.4|15121.5|15120.5|15118.9|15117.9|76
1627325110000|2021-07-26 18:45:10|15121.2|15120.2|15121.7|15120.7|15122.4|15121.4|15121.1|15120.1|71
1627325120000|2021-07-26 18:45:20|15121.9|15120.9|15122.9|15121.9|15123.7|15122.7|15121.9|15120.9|167
1627325130000|2021-07-26 18:45:30|15123|15122|15123.1|15122.1|15123.2|15122.2|15122|15121|34
1627325140000|2021-07-26 18:45:40|15123|15122|15122.5|15121.5|15123.2|15122.2|15122.2|15121.2|33
1627325150000|2021-07-26 18:45:50|15122.2|15121.2|15123.1|15122.1|15123.5|15122.5|15122|15121|54
1627325160000|2021-07-26 18:46:00|15123|15122|15123.5|15122.5|15123.7|15122.7|15122.5|15121.5|54
1627325170000|2021-07-26 18:46:10|15123.4|15122.4|15123.2|15122.2|15123.4|15122.4|15122.6|15121.6|22
1627325180000|2021-07-26 18:46:20|15123.1|15122.1|15123.9|15122.9|15123.9|15122.9|15122.9|15121.9|43
1627325190000|2021-07-26 18:46:30|15123.7|15122.7|15123.6|15122.6|15124|15123|15123.5|15122.5|51
1627325200000|2021-07-26 18:46:40|15123.7|15122.7|15123.2|15122.2|15123.7|15122.7|15123|15122|89
1627325210000|2021-07-26 18:46:50|15123.4|15122.4|15122.7|15121.7|15123.7|15122.7|15122.5|15121.5|23
1627325220000|2021-07-26 18:47:00|15123.1|15122.1|15123.9|15122.9|15124|15123|15123|15122|44
1627325230000|2021-07-26 18:47:10|15123.7|15122.7|15123.9|15122.9|15124.2|15123.2|15123.1|15122.1|52
1627325240000|2021-07-26 18:47:20|15123.7|15122.7|15123.1|15122.1|15123.9|15122.9|15123.1|15122.1|25
1627325250000|2021-07-26 18:47:30|15123.2|15122.2|15123.4|15122.4|15123.7|15122.7|15123|15122|23
1627325260000|2021-07-26 18:47:40|15123.5|15122.5|15125.9|15124.9|15126.5|15125.5|15123.5|15122.5|211
1627325270000|2021-07-26 18:47:50|15125.7|15124.7|15125.4|15124.4|15126.4|15125.4|15124.7|15123.7|99
1627325280000|2021-07-26 18:48:00|15125.5|15124.5|15124.4|15123.4|15126.4|15125.4|15123.7|15122.7|107
1627325290000|2021-07-26 18:48:10|15124.5|15123.5|15123.7|15122.7|15124.5|15123.5|15122.9|15121.9|62
1627325300000|2021-07-26 18:48:20|15123.9|15122.9|15123.6|15122.6|15124.2|15123.2|15123.5|15122.5|38
1627325310000|2021-07-26 18:48:30|15123.5|15122.5|15123.9|15122.9|15125|15124|15123|15122|95
1627325320000|2021-07-26 18:48:40|15123.7|15122.7|15123|15122|15124.2|15123.2|15122.9|15121.9|41
1627325330000|2021-07-26 18:48:50|15122.9|15121.9|15123|15122|15123|15122|15122.2|15121.2|16
1627325340000|2021-07-26 18:49:00|15122.9|15121.9|15124.7|15123.7|15125|15124|15122.9|15121.9|28
1627325350000|2021-07-26 18:49:10|15124.6|15123.6|15125.7|15124.7|15125.9|15124.9|15124.5|15123.5|55
1627325360000|2021-07-26 18:49:20|15125.9|15124.9|15125.9|15124.9|15126.1|15125.1|15125.5|15124.5|65
1627325370000|2021-07-26 18:49:30|15126|15125|15126.2|15125.2|15126.4|15125.4|15125.5|15124.5|34
1627325380000|2021-07-26 18:49:40|15126.4|15125.4|15126.2|15125.2|15126.5|15125.5|15125.9|15124.9|22
1627325390000|2021-07-26 18:49:50|15126.4|15125.4|15126.4|15125.4|15126.9|15125.9|15126.1|15125.1|68
1627325400000|2021-07-26 18:50:00|15126.6|15125.6|15125.9|15124.9|15126.6|15125.6|15125.2|15124.2|82
1627325410000|2021-07-26 18:50:10|15125.7|15124.7|15125|15124|15125.7|15124.7|15124.5|15123.5|53
1627325420000|2021-07-26 18:50:20|15125.2|15124.2|15124.9|15123.9|15126.2|15125.2|15124.7|15123.7|45
1627325430000|2021-07-26 18:50:30|15124.7|15123.7|15124.1|15123.1|15124.9|15123.9|15123.5|15122.5|37
1627325440000|2021-07-26 18:50:40|15124.2|15123.2|15124|15123|15124.2|15123.2|15123.5|15122.5|46
1627325450000|2021-07-26 18:50:50|15123.9|15122.9|15123.6|15122.6|15124.5|15123.5|15123.6|15122.6|14
1627325460000|2021-07-26 18:51:00|15123.7|15122.7|15124.1|15123.1|15124.6|15123.6|15123.4|15122.4|69
1627325470000|2021-07-26 18:51:10|15124.2|15123.2|15123.2|15122.2|15124.5|15123.5|15123|15122|25
1627325480000|2021-07-26 18:51:20|15123.1|15122.1|15124.7|15123.7|15124.7|15123.7|15123.1|15122.1|66
1627325490000|2021-07-26 18:51:30|15124.6|15123.6|15123.9|15122.9|15125|15124|15123.9|15122.9|25
1627325500000|2021-07-26 18:51:40|15124|15123|15123.1|15122.1|15124.1|15123.1|15122.7|15121.7|40
1627325510000|2021-07-26 18:51:50|15123|15122|15123.5|15122.5|15124.1|15123.1|15122.9|15121.9|29
1627325520000|2021-07-26 18:52:00|15123.6|15122.6|15124.5|15123.5|15124.7|15123.7|15123.2|15122.2|43
1627325530000|2021-07-26 18:52:10|15124.4|15123.4|15124.7|15123.7|15125.6|15124.6|15124.4|15123.4|102
1627325540000|2021-07-26 18:52:20|15124.9|15123.9|15125.4|15124.4|15125.6|15124.6|15124.7|15123.7|25
1627325550000|2021-07-26 18:52:30|15125.2|15124.2|15125|15124|15126|15125|15125|15124|25
1627325560000|2021-07-26 18:52:40|15124.9|15123.9|15124.4|15123.4|15125.1|15124.1|15124.2|15123.2|37
1627325570000|2021-07-26 18:52:50|15124.5|15123.5|15124.9|15123.9|15126|15125|15124.4|15123.4|44
1627325580000|2021-07-26 18:53:00|15124.7|15123.7|15124.5|15123.5|15124.9|15123.9|15124|15123|43
1627325590000|2021-07-26 18:53:10|15124.4|15123.4|15124.7|15123.7|15124.9|15123.9|15124.4|15123.4|15
1627325600000|2021-07-26 18:53:20|15124.5|15123.5|15123.7|15122.7|15124.7|15123.7|15123.7|15122.7|30
1627325610000|2021-07-26 18:53:30|15123.9|15122.9|15123.1|15122.1|15124.5|15123.5|15123|15122|38
1627325620000|2021-07-26 18:53:40|15123|15122|15123.5|15122.5|15123.5|15122.5|15122.7|15121.7|38
1627325630000|2021-07-26 18:53:50|15123.4|15122.4|15123.4|15122.4|15123.7|15122.7|15123.1|15122.1|15
1627325640000|2021-07-26 18:54:00|15123.5|15122.5|15124.9|15123.9|15125|15124|15123|15122|91
1627325650000|2021-07-26 18:54:10|15124.7|15123.7|15124.4|15123.4|15125|15124|15124|15123|55
1627325660000|2021-07-26 18:54:20|15124.6|15123.6|15124.5|15123.5|15124.7|15123.7|15124.4|15123.4|31
1627325670000|2021-07-26 18:54:30|15124.6|15123.6|15124.4|15123.4|15124.7|15123.7|15124.2|15123.2|27
1627325680000|2021-07-26 18:54:40|15124.2|15123.2|15123.9|15122.9|15124.7|15123.7|15123.7|15122.7|36
1627325690000|2021-07-26 18:54:50|15124|15123|15124.6|15123.6|15124.6|15123.6|15123.2|15122.2|54
1627325700000|2021-07-26 18:55:00|15124.7|15123.7|15125.1|15124.1|15125.7|15124.7|15124.6|15123.6|139
1627325710000|2021-07-26 18:55:10|15125.2|15124.2|15124.1|15123.1|15125.2|15124.2|15123.7|15122.7|63
1627325720000|2021-07-26 18:55:20|15124|15123|15123.6|15122.6|15124|15123|15123.2|15122.2|50
1627325730000|2021-07-26 18:55:30|15123.7|15122.7|15126|15125|15126|15125|15123.6|15122.6|37
1627325740000|2021-07-26 18:55:40|15126.2|15125.2|15126.2|15125.2|15127.2|15126.2|15125.9|15124.9|133
1627325750000|2021-07-26 18:55:50|15126|15125|15127|15126|15127.5|15126.5|15126|15125|80
1627325760000|2021-07-26 18:56:00|15126.9|15125.9|15127.1|15126.1|15127.7|15126.7|15126.9|15125.9|61
1627325770000|2021-07-26 18:56:10|15127.2|15126.2|15128.2|15127.2|15128.2|15127.2|15127|15126|94
1627325780000|2021-07-26 18:56:20|15128.1|15127.1|15128.9|15127.9|15129.2|15128.2|15127.5|15126.5|173
1627325790000|2021-07-26 18:56:30|15128.7|15127.7|15129.6|15128.6|15129.7|15128.7|15128.5|15127.5|83
1627325800000|2021-07-26 18:56:40|15129.7|15128.7|15128.6|15127.6|15129.7|15128.7|15128|15127|66
1627325810000|2021-07-26 18:56:50|15128.5|15127.5|15127.2|15126.2|15128.7|15127.7|15127|15126|87
1627325820000|2021-07-26 18:57:00|15127.1|15126.1|15126|15125|15127.5|15126.5|15125.7|15124.7|97
1627325830000|2021-07-26 18:57:10|15126.2|15125.2|15126.6|15125.6|15126.7|15125.7|15126|15125|40
1627325840000|2021-07-26 18:57:20|15126.7|15125.7|15126.2|15125.2|15127|15126|15125.5|15124.5|55
1627325850000|2021-07-26 18:57:30|15126.4|15125.4|15126.9|15125.9|15127|15126|15125.9|15124.9|59
1627325860000|2021-07-26 18:57:40|15127|15126|15127.6|15126.6|15128|15127|15126.9|15125.9|61
1627325870000|2021-07-26 18:57:50|15127.7|15126.7|15128.1|15127.1|15128.1|15127.1|15127.2|15126.2|43
1627325880000|2021-07-26 18:58:00|15128.2|15127.2|15129.6|15128.6|15129.7|15128.7|15128.2|15127.2|159
1627325890000|2021-07-26 18:58:10|15129.5|15128.5|15130.9|15129.9|15131.2|15130.2|15129.2|15128.2|228
1627325900000|2021-07-26 18:58:20|15131|15130|15131.2|15130.2|15131.7|15130.7|15130.9|15129.9|123
1627325910000|2021-07-26 18:58:30|15131.1|15130.1|15131.5|15130.5|15131.5|15130.5|15130.7|15129.7|68
1627325920000|2021-07-26 18:58:40|15131.4|15130.4|15130.2|15129.2|15131.4|15130.4|15129.1|15128.1|149
1627325930000|2021-07-26 18:58:50|15130.1|15129.1|15130.4|15129.4|15130.5|15129.5|15130|15129|37
1627325940000|2021-07-26 18:59:00|15130.2|15129.2|15130.7|15129.7|15131|15130|15129.1|15128.1|138
1627325950000|2021-07-26 18:59:10|15130.9|15129.9|15130.4|15129.4|15131.2|15130.2|15130.2|15129.2|51
1627325960000|2021-07-26 18:59:20|15130.2|15129.2|15129.4|15128.4|15130.5|15129.5|15128.7|15127.7|70
1627325970000|2021-07-26 18:59:30|15129.5|15128.5|15129.1|15128.1|15130|15129|15129|15128|107
1627325980000|2021-07-26 18:59:40|15129|15128|15129.2|15128.2|15129.2|15128.2|15128|15127|88
1627325990000|2021-07-26 18:59:50|15129.4|15128.4|15128.6|15127.6|15129.5|15128.5|15127.7|15126.7|66
1627326000000|2021-07-26 19:00:00|15128.4|15127.4|15126.7|15125.7|15129.2|15128.2|15126.7|15125.7|135
1627326010000|2021-07-26 19:00:10|15127|15126|15129.1|15128.1|15129.4|15128.4|15126.5|15125.5|182
1627326020000|2021-07-26 19:00:20|15129.2|15128.2|15129.2|15128.2|15130.1|15129.1|15128.9|15127.9|93
1627326030000|2021-07-26 19:00:30|15129.1|15128.1|15128.6|15127.6|15129.2|15128.2|15128.6|15127.6|28
1627326040000|2021-07-26 19:00:40|15128.7|15127.7|15130.5|15129.5|15130.5|15129.5|15128.7|15127.7|58
1627326050000|2021-07-26 19:00:50|15130.4|15129.4|15131.1|15130.1|15131.2|15130.2|15130.2|15129.2|55
1627326060000|2021-07-26 19:01:00|15131.2|15130.2|15130.5|15129.5|15132.9|15131.9|15130.5|15129.5|201
1627326070000|2021-07-26 19:01:10|15130.4|15129.4|15130.4|15129.4|15130.5|15129.5|15129.6|15128.6|85
1627326080000|2021-07-26 19:01:20|15130.2|15129.2|15129.5|15128.5|15130.4|15129.4|15129.4|15128.4|46
1627326090000|2021-07-26 19:01:30|15129.4|15128.4|15129.1|15128.1|15129.6|15128.6|15128.2|15127.2|84
1627326100000|2021-07-26 19:01:40|15129|15128|15127.9|15126.9|15129.1|15128.1|15127.5|15126.5|63
1627326110000|2021-07-26 19:01:50|15128|15127|15127.4|15126.4|15128.1|15127.1|15127.1|15126.1|44
1627326120000|2021-07-26 19:02:00|15127.2|15126.2|15127.4|15126.4|15127.7|15126.7|15127|15126|30
1627326130000|2021-07-26 19:02:10|15127.2|15126.2|15126.7|15125.7|15127.7|15126.7|15126.6|15125.6|64
1627326140000|2021-07-26 19:02:20|15126.5|15125.5|15126.5|15125.5|15127|15126|15126.2|15125.2|61
1627326150000|2021-07-26 19:02:30|15126.4|15125.4|15125.9|15124.9|15126.5|15125.5|15125.9|15124.9|49
1627326160000|2021-07-26 19:02:40|15126|15125|15127.1|15126.1|15127.1|15126.1|15125.9|15124.9|95
1627326170000|2021-07-26 19:02:50|15127.2|15126.2|15127.7|15126.7|15127.7|15126.7|15126.5|15125.5|35
1627326180000|2021-07-26 19:03:00|15127.6|15126.6|15128.5|15127.5|15128.6|15127.6|15127.6|15126.6|104
1627326190000|2021-07-26 19:03:10|15128.4|15127.4|15129|15128|15129.5|15128.5|15128.4|15127.4|44
1627326200000|2021-07-26 19:03:20|15128.9|15127.9|15129.7|15128.7|15129.9|15128.9|15128.5|15127.5|55
1627326210000|2021-07-26 19:03:30|15129.6|15128.6|15130|15129|15130.5|15129.5|15129.6|15128.6|62
1627326220000|2021-07-26 19:03:40|15130.1|15129.1|15130.4|15129.4|15130.5|15129.5|15129.5|15128.5|51
1627326230000|2021-07-26 19:03:50|15130.5|15129.5|15129.1|15128.1|15130.6|15129.6|15129.1|15128.1|44
1627326240000|2021-07-26 19:04:00|15129|15128|15129.7|15128.7|15129.7|15128.7|15128.2|15127.2|27
1627326250000|2021-07-26 19:04:10|15129.6|15128.6|15130.1|15129.1|15130.5|15129.5|15129.6|15128.6|25
1627326260000|2021-07-26 19:04:20|15130.2|15129.2|15129.9|15128.9|15130.4|15129.4|15129.7|15128.7|12
1627326270000|2021-07-26 19:04:30|15130|15129|15130.1|15129.1|15130.5|15129.5|15129.9|15128.9|26
1627326280000|2021-07-26 19:04:40|15130|15129|15130.5|15129.5|15130.5|15129.5|15129.7|15128.7|28
1627326290000|2021-07-26 19:04:50|15130.6|15129.6|15130.4|15129.4|15130.7|15129.7|15130.2|15129.2|24
1627326300000|2021-07-26 19:05:00|15130.2|15129.2|15129.1|15128.1|15130.6|15129.6|15129.1|15128.1|63
1627326310000|2021-07-26 19:05:10|15129|15128|15128.9|15127.9|15129.7|15128.7|15128.9|15127.9|30
1627326320000|2021-07-26 19:05:20|15129|15128|15129.9|15128.9|15129.9|15128.9|15128.7|15127.7|24
1627326330000|2021-07-26 19:05:30|15129.7|15128.7|15130.9|15129.9|15130.9|15129.9|15129.5|15128.5|48
1627326340000|2021-07-26 19:05:40|15131|15130|15132.6|15131.6|15132.6|15131.6|15131|15130|83
1627326350000|2021-07-26 19:05:50|15132.7|15131.7|15132.6|15131.6|15133.1|15132.1|15132.5|15131.5|93
1627326360000|2021-07-26 19:06:00|15132.7|15131.7|15133.4|15132.4|15133.7|15132.7|15132.7|15131.7|111
1627326370000|2021-07-26 19:06:10|15133.2|15132.2|15131.9|15130.9|15133.4|15132.4|15131|15130|72
1627326380000|2021-07-26 19:06:20|15131.7|15130.7|15131.7|15130.7|15131.9|15130.9|15131.2|15130.2|28
1627326390000|2021-07-26 19:06:30|15131.5|15130.5|15130.6|15129.6|15131.7|15130.7|15130.4|15129.4|71
1627326400000|2021-07-26 19:06:40|15130.7|15129.7|15130.7|15129.7|15131.2|15130.2|15130.2|15129.2|22
1627326410000|2021-07-26 19:06:50|15130.6|15129.6|15130.4|15129.4|15131.2|15130.2|15130.2|15129.2|18
1627326420000|2021-07-26 19:07:00|15130.2|15129.2|15127.6|15126.6|15130.2|15129.2|15127.6|15126.6|129
1627326430000|2021-07-26 19:07:10|15127.5|15126.5|15128.4|15127.4|15128.5|15127.5|15126.7|15125.7|89
1627326440000|2021-07-26 19:07:20|15128.5|15127.5|15129|15128|15129.1|15128.1|15128.2|15127.2|60
1627326450000|2021-07-26 19:07:30|15129.1|15128.1|15128.7|15127.7|15129.7|15128.7|15128.7|15127.7|28
1627326460000|2021-07-26 19:07:40|15128.9|15127.9|15128.5|15127.5|15129.2|15128.2|15128.2|15127.2|18
1627326470000|2021-07-26 19:07:50|15128.2|15127.2|15128.4|15127.4|15129|15128|15127.7|15126.7|51
1627326480000|2021-07-26 19:08:00|15128.5|15127.5|15128.4|15127.4|15128.7|15127.7|15127.5|15126.5|33
1627326490000|2021-07-26 19:08:10|15128.2|15127.2|15127.7|15126.7|15128.9|15127.9|15127.2|15126.2|44
1627326500000|2021-07-26 19:08:20|15127.6|15126.6|15126.6|15125.6|15127.7|15126.7|15126.6|15125.6|53
1627326510000|2021-07-26 19:08:30|15126.7|15125.7|15126.9|15125.9|15127.5|15126.5|15126.2|15125.2|71
1627326520000|2021-07-26 19:08:40|15127|15126|15127.9|15126.9|15128.1|15127.1|15126.9|15125.9|45
1627326530000|2021-07-26 19:08:50|15128|15127|15128.7|15127.7|15129|15128|15127.4|15126.4|40
1627326540000|2021-07-26 19:09:00|15128.9|15127.9|15129.2|15128.2|15130|15129|15128.9|15127.9|86
1627326550000|2021-07-26 19:09:10|15129.1|15128.1|15128.5|15127.5|15129.1|15128.1|15128|15127|35
1627326560000|2021-07-26 19:09:20|15128.4|15127.4|15126.6|15125.6|15128.6|15127.6|15126.5|15125.5|70
1627326570000|2021-07-26 19:09:30|15126.7|15125.7|15128|15127|15128.1|15127.1|15126.7|15125.7|32
1627326580000|2021-07-26 19:09:40|15128.1|15127.1|15128.7|15127.7|15129|15128|15128.1|15127.1|44
1627326590000|2021-07-26 19:09:50|15128.9|15127.9|15127.9|15126.9|15129|15128|15127.6|15126.6|39
1627326600000|2021-07-26 19:10:00|15128|15127|15126.2|15125.2|15128.6|15127.6|15125.7|15124.7|143
1627326610000|2021-07-26 19:10:10|15126.4|15125.4|15127.2|15126.2|15127.4|15126.4|15126.1|15125.1|74
1627326620000|2021-07-26 19:10:20|15127.1|15126.1|15127.1|15126.1|15127.6|15126.6|15127|15126|30
1627326630000|2021-07-26 19:10:30|15127.2|15126.2|15126.7|15125.7|15127.4|15126.4|15126.4|15125.4|41
1627326640000|2021-07-26 19:10:40|15126.9|15125.9|15128.1|15127.1|15128.4|15127.4|15126.6|15125.6|45
1627326650000|2021-07-26 19:10:50|15128|15127|15128|15127|15128.2|15127.2|15127|15126|60
1627326660000|2021-07-26 19:11:00|15128.1|15127.1|15128.5|15127.5|15128.9|15127.9|15128|15127|64
1627326670000|2021-07-26 19:11:10|15128.4|15127.4|15129.9|15128.9|15129.9|15128.9|15128.1|15127.1|57
1627326680000|2021-07-26 19:11:20|15129.5|15128.5|15130.6|15129.6|15130.7|15129.7|15129.4|15128.4|89
1627326690000|2021-07-26 19:11:30|15130.5|15129.5|15129.4|15128.4|15130.5|15129.5|15128.4|15127.4|67
1627326700000|2021-07-26 19:11:40|15129.5|15128.5|15129.4|15128.4|15129.7|15128.7|15129|15128|35
1627326710000|2021-07-26 19:11:50|15129.5|15128.5|15131.2|15130.2|15131.2|15130.2|15129.2|15128.2|60
1627326720000|2021-07-26 19:12:00|15131.4|15130.4|15132.1|15131.1|15133.1|15132.1|15131.4|15130.4|202
1627326730000|2021-07-26 19:12:10|15131.9|15130.9|15132.9|15131.9|15133.1|15132.1|15131.9|15130.9|74
1627326740000|2021-07-26 19:12:20|15133|15132|15131.1|15130.1|15133.9|15132.9|15131|15130|109
1627326750000|2021-07-26 19:12:30|15131|15130|15132.1|15131.1|15132.9|15131.9|15130.7|15129.7|125
1627326760000|2021-07-26 19:12:40|15132.2|15131.2|15131.6|15130.6|15132.5|15131.5|15131.6|15130.6|43
1627326770000|2021-07-26 19:12:50|15131.7|15130.7|15132.2|15131.2|15132.5|15131.5|15131.4|15130.4|29
1627326780000|2021-07-26 19:13:00|15132.5|15131.5|15133.4|15132.4|15133.6|15132.6|15132.5|15131.5|78
1627326790000|2021-07-26 19:13:10|15133.2|15132.2|15132|15131|15133.2|15132.2|15131.9|15130.9|39
1627326800000|2021-07-26 19:13:20|15131.9|15130.9|15132.1|15131.1|15132.2|15131.2|15131.4|15130.4|27
1627326810000|2021-07-26 19:13:30|15132|15131|15131.4|15130.4|15132.5|15131.5|15131.4|15130.4|65
1627326820000|2021-07-26 19:13:40|15131.5|15130.5|15132|15131|15132.5|15131.5|15131.4|15130.4|39
1627326830000|2021-07-26 19:13:50|15131.9|15130.9|15131.9|15130.9|15132.4|15131.4|15131.5|15130.5|27
1627326840000|2021-07-26 19:14:00|15131.7|15130.7|15133|15132|15133|15132|15131.6|15130.6|65
1627326850000|2021-07-26 19:14:10|15132.9|15131.9|15132.6|15131.6|15133.5|15132.5|15132.6|15131.6|46
1627326860000|2021-07-26 19:14:20|15132.5|15131.5|15133.5|15132.5|15133.5|15132.5|15131.6|15130.6|35
1627326870000|2021-07-26 19:14:30|15133.6|15132.6|15133.6|15132.6|15134.4|15133.4|15133|15132|105
1627326880000|2021-07-26 19:14:40|15133.5|15132.5|15133|15132|15134.1|15133.1|15132.7|15131.7|54
1627326890000|2021-07-26 19:14:50|15132.9|15131.9|15132.6|15131.6|15133.2|15132.2|15132.4|15131.4|33
1627326900000|2021-07-26 19:15:00|15132.7|15131.7|15131.6|15130.6|15132.7|15131.7|15131.2|15130.2|29
1627326910000|2021-07-26 19:15:10|15131.7|15130.7|15131.6|15130.6|15132.4|15131.4|15131.1|15130.1|33
1627326920000|2021-07-26 19:15:20|15131.7|15130.7|15131.1|15130.1|15131.7|15130.7|15130.7|15129.7|40
1627326930000|2021-07-26 19:15:30|15131.2|15130.2|15132.2|15131.2|15132.7|15131.7|15131|15130|40
1627326940000|2021-07-26 19:15:40|15132.1|15131.1|15131.6|15130.6|15132.4|15131.4|15131.2|15130.2|37
1627326950000|2021-07-26 19:15:50|15131.5|15130.5|15130.5|15129.5|15131.5|15130.5|15130.4|15129.4|29
1627326960000|2021-07-26 19:16:00|15130.6|15129.6|15130.2|15129.2|15131.7|15130.7|15130|15129|58
1627326970000|2021-07-26 19:16:10|15130.4|15129.4|15129.4|15128.4|15130.6|15129.6|15129.2|15128.2|77
1627326980000|2021-07-26 19:16:20|15129.6|15128.6|15130.1|15129.1|15130.7|15129.7|15129.4|15128.4|73
1627326990000|2021-07-26 19:16:30|15130.2|15129.2|15129.9|15128.9|15130.2|15129.2|15129.2|15128.2|42
1627327000000|2021-07-26 19:16:40|15129.7|15128.7|15130.7|15129.7|15130.7|15129.7|15129|15128|50
1627327010000|2021-07-26 19:16:50|15130.5|15129.5|15131.1|15130.1|15132|15131|15130.5|15129.5|88
1627327020000|2021-07-26 19:17:00|15131.2|15130.2|15131|15130|15131.7|15130.7|15130.7|15129.7|37
1627327030000|2021-07-26 19:17:10|15131.2|15130.2|15131.7|15130.7|15131.9|15130.9|15131.1|15130.1|35
1627327040000|2021-07-26 19:17:20|15131.4|15130.4|15128.6|15127.6|15131.4|15130.4|15128.6|15127.6|115
1627327050000|2021-07-26 19:17:30|15128.5|15127.5|15126.1|15125.1|15128.9|15127.9|15126.1|15125.1|143
1627327060000|2021-07-26 19:17:40|15126|15125|15125.4|15124.4|15126.2|15125.2|15124.6|15123.6|214
1627327070000|2021-07-26 19:17:50|15124.9|15123.9|15124.9|15123.9|15125.7|15124.7|15124.2|15123.2|162
1627327080000|2021-07-26 19:18:00|15124.7|15123.7|15124.4|15123.4|15125.2|15124.2|15124.1|15123.1|107
1627327090000|2021-07-26 19:18:10|15124.5|15123.5|15123.1|15122.1|15124.9|15123.9|15122.6|15121.6|123
1627327100000|2021-07-26 19:18:20|15123.2|15122.2|15122.7|15121.7|15123.6|15122.6|15122.4|15121.4|109
1627327110000|2021-07-26 19:18:30|15122.6|15121.6|15123.4|15122.4|15123.7|15122.7|15122.2|15121.2|107
1627327120000|2021-07-26 19:18:40|15123.5|15122.5|15123.2|15122.2|15124.2|15123.2|15122.9|15121.9|63
1627327130000|2021-07-26 19:18:50|15123.5|15122.5|15123.4|15122.4|15123.7|15122.7|15123|15122|64
1627327140000|2021-07-26 19:19:00|15123.5|15122.5|15123.6|15122.6|15124.4|15123.4|15122.5|15121.5|102
1627327150000|2021-07-26 19:19:10|15123.5|15122.5|15125.1|15124.1|15125.1|15124.1|15122.9|15121.9|79
1627327160000|2021-07-26 19:19:20|15125.2|15124.2|15124.9|15123.9|15125.7|15124.7|15124.9|15123.9|120
1627327170000|2021-07-26 19:19:30|15125|15124|15124.6|15123.6|15125.2|15124.2|15124.4|15123.4|43
1627327180000|2021-07-26 19:19:40|15124.7|15123.7|15124|15123|15125|15124|15123.9|15122.9|30
1627327190000|2021-07-26 19:19:50|15123.9|15122.9|15123.6|15122.6|15124|15123|15123.4|15122.4|24
1627327200000|2021-07-26 19:20:00|15122.3|15121.3|15122.7|15121.7|15122.7|15121.7|15121.4|15120.4|102
1627327210000|2021-07-26 19:20:10|15122.8|15121.8|15124.5|15123.5|15124.7|15123.7|15122.8|15121.8|72
1627327220000|2021-07-26 19:20:20|15124.7|15123.7|15127|15126|15127|15126|15124.5|15123.5|144
1627327230000|2021-07-26 19:20:30|15126.9|15125.9|15128.2|15127.2|15128.3|15127.3|15126.7|15125.7|115
1627327240000|2021-07-26 19:20:40|15128|15127|15128.8|15127.8|15129.5|15128.5|15127.5|15126.5|111
1627327250000|2021-07-26 19:20:50|15128.7|15127.7|15129.5|15128.5|15129.7|15128.7|15128.5|15127.5|93
1627327260000|2021-07-26 19:21:00|15129.4|15128.4|15129.7|15128.7|15129.7|15128.7|15128.5|15127.5|82
1627327270000|2021-07-26 19:21:10|15129.5|15128.5|15129.8|15128.8|15130.7|15129.7|15129.4|15128.4|153
1627327280000|2021-07-26 19:21:20|15129.9|15128.9|15130.8|15129.8|15130.9|15129.9|15129.5|15128.5|61
1627327290000|2021-07-26 19:21:30|15130.7|15129.7|15130.3|15129.3|15131|15130|15130.2|15129.2|65
1627327300000|2021-07-26 19:21:40|15130.2|15129.2|15131|15130|15131.9|15130.9|15130.2|15129.2|126
1627327310000|2021-07-26 19:21:50|15130.9|15129.9|15130.8|15129.8|15131.3|15130.3|15130.4|15129.4|34
1627327320000|2021-07-26 19:22:00|15130.7|15129.7|15131|15130|15131.4|15130.4|15130.3|15129.3|63
1627327330000|2021-07-26 19:22:10|15130.9|15129.9|15132|15131|15132.3|15131.3|15130.9|15129.9|75
1627327340000|2021-07-26 19:22:20|15132.2|15131.2|15132.3|15131.3|15132.5|15131.5|15131.8|15130.8|88
1627327350000|2021-07-26 19:22:30|15132|15131|15131.3|15130.3|15132.2|15131.2|15131.2|15130.2|45
1627327360000|2021-07-26 19:22:40|15131.2|15130.2|15132.4|15131.4|15132.8|15131.8|15131.2|15130.2|47
1627327370000|2021-07-26 19:22:50|15132.2|15131.2|15132|15131|15132.3|15131.3|15131.3|15130.3|36
1627327380000|2021-07-26 19:23:00|15131.9|15130.9|15131.5|15130.5|15131.9|15130.9|15130.9|15129.9|34
1627327390000|2021-07-26 19:23:10|15131.7|15130.7|15131.7|15130.7|15132|15131|15131.4|15130.4|47
1627327400000|2021-07-26 19:23:20|15131.8|15130.8|15129.8|15128.8|15131.8|15130.8|15129.5|15128.5|101
1627327410000|2021-07-26 19:23:30|15129.7|15128.7|15131.2|15130.2|15131.2|15130.2|15129.4|15128.4|48
1627327420000|2021-07-26 19:23:40|15131.4|15130.4|15130.7|15129.7|15131.4|15130.4|15130.4|15129.4|64
1627327430000|2021-07-26 19:23:50|15130.8|15129.8|15129|15128|15130.8|15129.8|15128.2|15127.2|101
1627327440000|2021-07-26 19:24:00|15129.2|15128.2|15128.8|15127.8|15129.3|15128.3|15127.8|15126.8|53
1627327450000|2021-07-26 19:24:10|15128.7|15127.7|15128.3|15127.3|15129.2|15128.2|15128.2|15127.2|54
1627327460000|2021-07-26 19:24:20|15128.2|15127.2|15129.7|15128.7|15129.7|15128.7|15128|15127|73
1627327470000|2021-07-26 19:24:30|15129.5|15128.5|15129.5|15128.5|15129.7|15128.7|15128.7|15127.7|22
1627327480000|2021-07-26 19:24:40|15129.4|15128.4|15129.3|15128.3|15129.7|15128.7|15129|15128|24
1627327490000|2021-07-26 19:24:50|15129.2|15128.2|15129.4|15128.4|15129.4|15128.4|15129|15128|21
1627327500000|2021-07-26 19:25:00|15129.3|15128.3|15128.9|15127.9|15129.9|15128.9|15128.7|15127.7|69
1627327510000|2021-07-26 19:25:10|15129.2|15128.2|15129.8|15128.8|15129.8|15128.8|15128.5|15127.5|29
1627327520000|2021-07-26 19:25:20|15129.9|15128.9|15131.8|15130.8|15132.2|15131.2|15129.5|15128.5|88
1627327530000|2021-07-26 19:25:30|15131.7|15130.7|15130.9|15129.9|15132|15131|15130.7|15129.7|34
1627327540000|2021-07-26 19:25:40|15131|15130|15130.8|15129.8|15131|15130|15130|15129|32
1627327550000|2021-07-26 19:25:50|15130.7|15129.7|15130.5|15129.5|15131.2|15130.2|15130.5|15129.5|31
1627327560000|2021-07-26 19:26:00|15130.7|15129.7|15131|15130|15131.2|15130.2|15129.9|15128.9|48
1627327570000|2021-07-26 19:26:10|15130.9|15129.9|15131.7|15130.7|15131.7|15130.7|15130.7|15129.7|37
1627327580000|2021-07-26 19:26:20|15131.5|15130.5|15130.8|15129.8|15131.7|15130.7|15130.7|15129.7|41
1627327590000|2021-07-26 19:26:30|15130.9|15129.9|15132|15131|15132|15131|15130.7|15129.7|50
1627327600000|2021-07-26 19:26:40|15132.2|15131.2|15132.7|15131.7|15132.9|15131.9|15131.7|15130.7|87
1627327610000|2021-07-26 19:26:50|15132.5|15131.5|15132.8|15131.8|15132.8|15131.8|15132.2|15131.2|44
1627327620000|2021-07-26 19:27:00|15132.9|15131.9|15133|15132|15133.2|15132.2|15132.4|15131.4|93
1627327630000|2021-07-26 19:27:10|15133.2|15132.2|15132.4|15131.4|15133.2|15132.2|15132|15131|78
1627327640000|2021-07-26 19:27:20|15132.7|15131.7|15132.5|15131.5|15132.9|15131.9|15132.2|15131.2|42
1627327650000|2021-07-26 19:27:30|15132.4|15131.4|15131.3|15130.3|15132.7|15131.7|15131.3|15130.3|67
1627327660000|2021-07-26 19:27:40|15131.2|15130.2|15129.7|15128.7|15131.2|15130.2|15129.7|15128.7|125
1627327670000|2021-07-26 19:27:50|15129.8|15128.8|15129.9|15128.9|15130|15129|15128.9|15127.9|104
1627327680000|2021-07-26 19:28:00|15129.8|15128.8|15129.8|15128.8|15130.9|15129.9|15129.7|15128.7|56
1627327690000|2021-07-26 19:28:10|15129.7|15128.7|15130.5|15129.5|15130.5|15129.5|15129.4|15128.4|34
1627327700000|2021-07-26 19:28:20|15130.4|15129.4|15131.8|15130.8|15132.3|15131.3|15130.4|15129.4|55
1627327710000|2021-07-26 19:28:30|15131.7|15130.7|15131.7|15130.7|15132.2|15131.2|15131.2|15130.2|34
1627327720000|2021-07-26 19:28:40|15131.8|15130.8|15132.3|15131.3|15132.5|15131.5|15131.2|15130.2|22
1627327730000|2021-07-26 19:28:50|15132.4|15131.4|15132|15131|15132.5|15131.5|15131.7|15130.7|27
1627327740000|2021-07-26 19:29:00|15131.9|15130.9|15131.3|15130.3|15132|15131|15131|15130|47
1627327750000|2021-07-26 19:29:10|15131.4|15130.4|15131.4|15130.4|15131.7|15130.7|15129.8|15128.8|171
1627327760000|2021-07-26 19:29:20|15131.5|15130.5|15132.8|15131.8|15132.9|15131.9|15131.4|15130.4|49
1627327770000|2021-07-26 19:29:30|15132.7|15131.7|15132.2|15131.2|15133.2|15132.2|15132|15131|48
1627327780000|2021-07-26 19:29:40|15132|15131|15131.3|15130.3|15132.3|15131.3|15131.2|15130.2|45
1627327790000|2021-07-26 19:29:50|15131.2|15130.2|15131.4|15130.4|15131.7|15130.7|15130.7|15129.7|35
1627327800000|2021-07-26 19:30:00|15131.3|15130.3|15130.7|15129.7|15131.7|15130.7|15129.7|15128.7|98
1627327810000|2021-07-26 19:30:10|15130.4|15129.4|15131.5|15130.5|15131.9|15130.9|15130.4|15129.4|61
1627327820000|2021-07-26 19:30:20|15131.4|15130.4|15132.7|15131.7|15132.8|15131.8|15131.4|15130.4|65
1627327830000|2021-07-26 19:30:30|15132.5|15131.5|15132.5|15131.5|15132.7|15131.7|15131.8|15130.8|67
1627327840000|2021-07-26 19:30:40|15132.7|15131.7|15132.7|15131.7|15132.9|15131.9|15131.7|15130.7|56
1627327850000|2021-07-26 19:30:50|15132.5|15131.5|15132.2|15131.2|15133|15132|15132|15131|59
1627327860000|2021-07-26 19:31:00|15132.3|15131.3|15132.5|15131.5|15132.7|15131.7|15132|15131|60
1627327870000|2021-07-26 19:31:10|15132.4|15131.4|15131.5|15130.5|15132.7|15131.7|15131.3|15130.3|72
1627327880000|2021-07-26 19:31:20|15131.4|15130.4|15131.3|15130.3|15131.8|15130.8|15130.5|15129.5|60
1627327890000|2021-07-26 19:31:30|15131.2|15130.2|15131.2|15130.2|15131.5|15130.5|15130.7|15129.7|53
1627327900000|2021-07-26 19:31:40|15131|15130|15128.3|15127.3|15131.2|15130.2|15128.3|15127.3|149
1627327910000|2021-07-26 19:31:50|15128.2|15127.2|15127.8|15126.8|15129.4|15128.4|15127.4|15126.4|110
1627327920000|2021-07-26 19:32:00|15127.9|15126.9|15128.4|15127.4|15128.7|15127.7|15127.3|15126.3|120
1627327930000|2021-07-26 19:32:10|15128.5|15127.5|15128.3|15127.3|15129.4|15128.4|15128|15127|132
1627327940000|2021-07-26 19:32:20|15128|15127|15127.2|15126.2|15128.8|15127.8|15127.2|15126.2|89
1627327950000|2021-07-26 19:32:30|15127|15126|15128.8|15127.8|15128.8|15127.8|15126.7|15125.7|113
1627327960000|2021-07-26 19:32:40|15128.7|15127.7|15126.5|15125.5|15128.7|15127.7|15126.3|15125.3|106
1627327970000|2021-07-26 19:32:50|15126.4|15125.4|15126.3|15125.3|15126.9|15125.9|15126|15125|75
1627327980000|2021-07-26 19:33:00|15126.4|15125.4|15126.4|15125.4|15126.8|15125.8|15125.7|15124.7|96
1627327990000|2021-07-26 19:33:10|15126.5|15125.5|15126.3|15125.3|15128|15127|15126.3|15125.3|94
1627328000000|2021-07-26 19:33:20|15126.4|15125.4|15128|15127|15128.3|15127.3|15126.2|15125.2|75
1627328010000|2021-07-26 19:33:30|15128.2|15127.2|15128.5|15127.5|15128.9|15127.9|15127.9|15126.9|50
1627328020000|2021-07-26 19:33:40|15128.7|15127.7|15128.4|15127.4|15129.4|15128.4|15127.7|15126.7|49
1627328030000|2021-07-26 19:33:50|15128.8|15127.8|15128.5|15127.5|15128.9|15127.9|15127.4|15126.4|54
1627328040000|2021-07-26 19:34:00|15128.4|15127.4|15128.3|15127.3|15129.3|15128.3|15127.7|15126.7|58
1627328050000|2021-07-26 19:34:10|15128.2|15127.2|15126.3|15125.3|15128.2|15127.2|15126|15125|60
1627328060000|2021-07-26 19:34:20|15126.2|15125.2|15125.9|15124.9|15126.9|15125.9|15125.2|15124.2|111
1627328070000|2021-07-26 19:34:30|15126|15125|15125.9|15124.9|15126.8|15125.8|15125.2|15124.2|77
1627328080000|2021-07-26 19:34:40|15126|15125|15125.9|15124.9|15126.2|15125.2|15124.9|15123.9|93
1627328090000|2021-07-26 19:34:50|15125.8|15124.8|15125|15124|15126|15125|15125|15124|61
1627328100000|2021-07-26 19:35:00|15124.4|15123.4|15125|15124|15125.9|15124.9|15123.7|15122.7|201
1627328110000|2021-07-26 19:35:10|15124.9|15123.9|15123.9|15122.9|15125.3|15124.3|15123.7|15122.7|105
1627328120000|2021-07-26 19:35:20|15124|15123|15123.8|15122.8|15124.7|15123.7|15122.9|15121.9|111
1627328130000|2021-07-26 19:35:30|15123.9|15122.9|15123.3|15122.3|15124.5|15123.5|15122.4|15121.4|79
1627328140000|2021-07-26 19:35:40|15123.5|15122.5|15123.2|15122.2|15123.7|15122.7|15122.8|15121.8|60
1627328150000|2021-07-26 19:35:50|15123|15122|15122.9|15121.9|15124.3|15123.3|15122.9|15121.9|63
1627328160000|2021-07-26 19:36:00|15122.8|15121.8|15122.8|15121.8|15123.4|15122.4|15122|15121|105
1627328170000|2021-07-26 19:36:10|15123.2|15122.2|15123.7|15122.7|15123.8|15122.8|15123|15122|73
1627328180000|2021-07-26 19:36:20|15123.9|15122.9|15123.2|15122.2|15124.4|15123.4|15123|15122|65
1627328190000|2021-07-26 19:36:30|15123|15122|15123|15122|15123.5|15122.5|15122.7|15121.7|37
1627328200000|2021-07-26 19:36:40|15123.2|15122.2|15124|15123|15125.2|15124.2|15123.2|15122.2|90
1627328210000|2021-07-26 19:36:50|15124.2|15123.2|15123.2|15122.2|15124.2|15123.2|15122.7|15121.7|82
1627328220000|2021-07-26 19:37:00|15122.9|15121.9|15123|15122|15124.2|15123.2|15122.8|15121.8|109
1627328230000|2021-07-26 19:37:10|15123.2|15122.2|15122|15121|15123.3|15122.3|15121.9|15120.9|78
1627328240000|2021-07-26 19:37:20|15122.2|15121.2|15121.5|15120.5|15123.4|15122.4|15121.2|15120.2|92
1627328250000|2021-07-26 19:37:30|15121.7|15120.7|15122.4|15121.4|15122.8|15121.8|15121.2|15120.2|71
1627328260000|2021-07-26 19:37:40|15122.2|15121.2|15121.8|15120.8|15122.9|15121.9|15121.7|15120.7|60
1627328270000|2021-07-26 19:37:50|15122.2|15121.2|15121.2|15120.2|15122.4|15121.4|15121.2|15120.2|63
1627328280000|2021-07-26 19:38:00|15121|15120|15121.3|15120.3|15121.5|15120.5|15119.4|15118.4|330
1627328290000|2021-07-26 19:38:10|15121.2|15120.2|15122.3|15121.3|15122.4|15121.4|15121.2|15120.2|88
1627328300000|2021-07-26 19:38:20|15122.4|15121.4|15121.7|15120.7|15122.7|15121.7|15121.7|15120.7|52
1627328310000|2021-07-26 19:38:30|15121.5|15120.5|15120.9|15119.9|15121.5|15120.5|15119.7|15118.7|141
1627328320000|2021-07-26 19:38:40|15120.8|15119.8|15121.3|15120.3|15121.3|15120.3|15119.7|15118.7|47
1627328330000|2021-07-26 19:38:50|15121.2|15120.2|15119.5|15118.5|15121.7|15120.7|15119.5|15118.5|70
1627328340000|2021-07-26 19:39:00|15119.7|15118.7|15120.8|15119.8|15121.5|15120.5|15119.7|15118.7|109
1627328350000|2021-07-26 19:39:10|15120.7|15119.7|15121.7|15120.7|15121.9|15120.9|15120.7|15119.7|43
1627328360000|2021-07-26 19:39:20|15121.5|15120.5|15121.5|15120.5|15122|15121|15120.9|15119.9|76
1627328370000|2021-07-26 19:39:30|15121.4|15120.4|15121.4|15120.4|15122.2|15121.2|15121|15120|109
1627328380000|2021-07-26 19:39:40|15121.5|15120.5|15122.4|15121.4|15123.2|15122.2|15120.9|15119.9|215
1627328390000|2021-07-26 19:39:50|15122.3|15121.3|15121|15120|15122.4|15121.4|15120.9|15119.9|80
1627328400000|2021-07-26 19:40:00|15120.9|15119.9|15121.5|15120.5|15121.7|15120.7|15120.4|15119.4|134
1627328410000|2021-07-26 19:40:10|15121.7|15120.7|15121.3|15120.3|15121.9|15120.9|15121|15120|88
1627328420000|2021-07-26 19:40:20|15121.2|15120.2|15120.7|15119.7|15121.2|15120.2|15119.8|15118.8|102
1627328430000|2021-07-26 19:40:30|15120.8|15119.8|15120.3|15119.3|15120.8|15119.8|15119.8|15118.8|93
1627328440000|2021-07-26 19:40:40|15120.4|15119.4|15120.2|15119.2|15120.7|15119.7|15119.9|15118.9|26
1627328450000|2021-07-26 19:40:50|15120|15119|15119.8|15118.8|15120.3|15119.3|15119.4|15118.4|67
1627328460000|2021-07-26 19:41:00|15119.9|15118.9|15118.8|15117.8|15120.4|15119.4|15118.4|15117.4|115
1627328470000|2021-07-26 19:41:10|15118.5|15117.5|15118.4|15117.4|15119|15118|15118.2|15117.2|65
1627328480000|2021-07-26 19:41:20|15118.5|15117.5|15119.3|15118.3|15119.3|15118.3|15118|15117|100
1627328490000|2021-07-26 19:41:30|15119.2|15118.2|15119.7|15118.7|15120.5|15119.5|15119.2|15118.2|87
1627328500000|2021-07-26 19:41:40|15119.5|15118.5|15121.4|15120.4|15121.4|15120.4|15119.3|15118.3|84
1627328510000|2021-07-26 19:41:50|15121.3|15120.3|15122.2|15121.2|15122.2|15121.2|15120.2|15119.2|110
1627328520000|2021-07-26 19:42:00|15122|15121|15120.3|15119.3|15122.2|15121.2|15120.2|15119.2|100
1627328530000|2021-07-26 19:42:10|15120.2|15119.2|15121|15120|15121|15120|15119.7|15118.7|94
1627328540000|2021-07-26 19:42:20|15120.9|15119.9|15119.7|15118.7|15121|15120|15119.4|15118.4|71
1627328550000|2021-07-26 19:42:30|15119.5|15118.5|15119.7|15118.7|15120.4|15119.4|15119.4|15118.4|103
1627328560000|2021-07-26 19:42:40|15119.5|15118.5|15118.8|15117.8|15119.5|15118.5|15118.5|15117.5|94
1627328570000|2021-07-26 19:42:50|15118.7|15117.7|15117.9|15116.9|15118.9|15117.9|15117.7|15116.7|111
1627328580000|2021-07-26 19:43:00|15117.7|15116.7|15118.5|15117.5|15118.9|15117.9|15117.7|15116.7|106
1627328590000|2021-07-26 19:43:10|15118.7|15117.7|15118.4|15117.4|15118.9|15117.9|15117.8|15116.8|79
1627328600000|2021-07-26 19:43:20|15118.2|15117.2|15117|15116|15118.7|15117.7|15116.8|15115.8|104
1627328610000|2021-07-26 19:43:30|15116.9|15115.9|15117.9|15116.9|15118.7|15117.7|15116.8|15115.8|174
1627328620000|2021-07-26 19:43:40|15117.8|15116.8|15117.9|15116.9|15118.3|15117.3|15117.4|15116.4|102
1627328630000|2021-07-26 19:43:50|15118|15117|15117.3|15116.3|15118.3|15117.3|15116.9|15115.9|83
1627328640000|2021-07-26 19:44:00|15117.2|15116.2|15114.8|15113.8|15117.2|15116.2|15114.5|15113.5|263
1627328650000|2021-07-26 19:44:10|15114.7|15113.7|15114.5|15113.5|15115.4|15114.4|15114.3|15113.3|152
1627328660000|2021-07-26 19:44:20|15114.4|15113.4|15114.2|15113.2|15114.7|15113.7|15113.8|15112.8|174
1627328670000|2021-07-26 19:44:30|15114|15113|15113.5|15112.5|15114.4|15113.4|15113.4|15112.4|139
1627328680000|2021-07-26 19:44:40|15113.4|15112.4|15114|15113|15115.7|15114.7|15113.4|15112.4|154
1627328690000|2021-07-26 19:44:50|15113.9|15112.9|15113|15112|15113.9|15112.9|15112.8|15111.8|100
1627328700000|2021-07-26 19:45:00|15113.2|15112.2|15113.2|15112.2|15114|15113|15112.8|15111.8|171
1627328710000|2021-07-26 19:45:10|15113|15112|15114.3|15113.3|15114.7|15113.7|15112.8|15111.8|164
1627328720000|2021-07-26 19:45:20|15114.2|15113.2|15112.8|15111.8|15114.5|15113.5|15112.7|15111.7|113
1627328730000|2021-07-26 19:45:30|15112.7|15111.7|15110.8|15109.8|15112.9|15111.9|15110.7|15109.7|193
1627328740000|2021-07-26 19:45:40|15110.9|15109.9|15111.2|15110.2|15111.4|15110.4|15110.7|15109.7|111
1627328750000|2021-07-26 19:45:50|15111.3|15110.3|15111.4|15110.4|15111.4|15110.4|15110.3|15109.3|133
1627328760000|2021-07-26 19:46:00|15111.3|15110.3|15110.2|15109.2|15111.3|15110.3|15110|15109|115
1627328770000|2021-07-26 19:46:10|15110|15109|15110.7|15109.7|15110.7|15109.7|15109.9|15108.9|96
1627328780000|2021-07-26 19:46:20|15110.8|15109.8|15110.4|15109.4|15110.9|15109.9|15110.2|15109.2|63
1627328790000|2021-07-26 19:46:30|15110.3|15109.3|15111.2|15110.2|15111.5|15110.5|15110.3|15109.3|63
1627328800000|2021-07-26 19:46:40|15111|15110|15112.5|15111.5|15112.9|15111.9|15110.9|15109.9|142
1627328810000|2021-07-26 19:46:50|15112.7|15111.7|15113.4|15112.4|15113.7|15112.7|15112.3|15111.3|96
1627328820000|2021-07-26 19:47:00|15113|15112|15113.9|15112.9|15114.2|15113.2|15112.3|15111.3|150
1627328830000|2021-07-26 19:47:10|15113.8|15112.8|15111.7|15110.7|15113.9|15112.9|15111.7|15110.7|131
1627328840000|2021-07-26 19:47:20|15111.8|15110.8|15112.3|15111.3|15112.4|15111.4|15111.4|15110.4|100
1627328850000|2021-07-26 19:47:30|15112.4|15111.4|15112.9|15111.9|15114.3|15113.3|15112.4|15111.4|118
1627328860000|2021-07-26 19:47:40|15113|15112|15112|15111|15113.2|15112.2|15111.9|15110.9|70
1627328870000|2021-07-26 19:47:50|15112.2|15111.2|15111|15110|15112.2|15111.2|15110.8|15109.8|57
1627328880000|2021-07-26 19:48:00|15111.2|15110.2|15111.2|15110.2|15111.9|15110.9|15110.7|15109.7|77
1627328890000|2021-07-26 19:48:10|15111.3|15110.3|15110.3|15109.3|15111.5|15110.5|15110.3|15109.3|95
1627328900000|2021-07-26 19:48:20|15110.4|15109.4|15109.4|15108.4|15111|15110|15109.4|15108.4|71
1627328910000|2021-07-26 19:48:30|15109.3|15108.3|15108.5|15107.5|15109.7|15108.7|15108.4|15107.4|189
1627328920000|2021-07-26 19:48:40|15108.7|15107.7|15108.3|15107.3|15109|15108|15108.2|15107.2|103
1627328930000|2021-07-26 19:48:50|15108.2|15107.2|15109.3|15108.3|15109.3|15108.3|15108.2|15107.2|68
1627328940000|2021-07-26 19:49:00|15109.2|15108.2|15108|15107|15109.3|15108.3|15108|15107|135
1627328950000|2021-07-26 19:49:10|15108.2|15107.2|15107.4|15106.4|15108.5|15107.5|15106.9|15105.9|137
1627328960000|2021-07-26 19:49:20|15107.3|15106.3|15106.9|15105.9|15107.8|15106.8|15105.8|15104.8|247
1627328970000|2021-07-26 19:49:30|15107.2|15106.2|15107.5|15106.5|15107.8|15106.8|15106.8|15105.8|67
1627328980000|2021-07-26 19:49:40|15107.7|15106.7|15107.3|15106.3|15108|15107|15106.9|15105.9|51
1627328990000|2021-07-26 19:49:50|15107|15106|15107|15106|15107|15106|15105.7|15104.7|93
1627329000000|2021-07-26 19:50:00|15107.2|15106.2|15107.2|15106.2|15110|15109|15107|15106|449
1627329010000|2021-07-26 19:50:10|15107|15106|15110|15109|15110.2|15109.2|15106.7|15105.7|188
1627329020000|2021-07-26 19:50:20|15109.9|15108.9|15112.5|15111.5|15113.2|15112.2|15109.3|15108.3|301
1627329030000|2021-07-26 19:50:30|15112.3|15111.3|15112.8|15111.8|15113|15112|15111.5|15110.5|138
1627329040000|2021-07-26 19:50:40|15112.9|15111.9|15112|15111|15113.3|15112.3|15111.8|15110.8|179
1627329050000|2021-07-26 19:50:50|15111.9|15110.9|15112|15111|15112.7|15111.7|15111.9|15110.9|106
1627329060000|2021-07-26 19:51:00|15112.2|15111.2|15112|15111|15113|15112|15111|15110|171
1627329070000|2021-07-26 19:51:10|15111.8|15110.8|15111|15110|15111.8|15110.8|15110.5|15109.5|118
1627329080000|2021-07-26 19:51:20|15111.2|15110.2|15111.8|15110.8|15112|15111|15110.4|15109.4|76
1627329090000|2021-07-26 19:51:30|15111.7|15110.7|15111|15110|15111.9|15110.9|15109.8|15108.8|137
1627329100000|2021-07-26 19:51:40|15110.9|15109.9|15112.4|15111.4|15112.9|15111.9|15110.9|15109.9|172
1627329110000|2021-07-26 19:51:50|15112.3|15111.3|15109.4|15108.4|15112.3|15111.3|15109|15108|123
1627329120000|2021-07-26 19:52:00|15109.3|15108.3|15107.5|15106.5|15109.3|15108.3|15107.4|15106.4|224
1627329130000|2021-07-26 19:52:10|15107.4|15106.4|15107.5|15106.5|15108.2|15107.2|15107.4|15106.4|120
1627329140000|2021-07-26 19:52:20|15107.4|15106.4|15108.7|15107.7|15108.9|15107.9|15107.4|15106.4|156
1627329150000|2021-07-26 19:52:30|15108.5|15107.5|15108.9|15107.9|15109.4|15108.4|15107.9|15106.9|121
1627329160000|2021-07-26 19:52:40|15109|15108|15107.5|15106.5|15109.2|15108.2|15107.4|15106.4|95
1627329170000|2021-07-26 19:52:50|15107.4|15106.4|15106.5|15105.5|15107.4|15106.4|15105.7|15104.7|142
1627329180000|2021-07-26 19:53:00|15106.4|15105.4|15105.8|15104.8|15106.7|15105.7|15105.4|15104.4|146
1627329190000|2021-07-26 19:53:10|15105.7|15104.7|15107.4|15106.4|15107.7|15106.7|15105.4|15104.4|165
1627329200000|2021-07-26 19:53:20|15106.9|15105.9|15108.5|15107.5|15108.9|15107.9|15106.9|15105.9|118
1627329210000|2021-07-26 19:53:30|15108.9|15107.9|15109|15108|15109.5|15108.5|15107.9|15106.9|113
1627329220000|2021-07-26 19:53:40|15109.2|15108.2|15109|15108|15109.2|15108.2|15108.3|15107.3|58
1627329230000|2021-07-26 19:53:50|15109.2|15108.2|15108.4|15107.4|15109.2|15108.2|15108.2|15107.2|69
1627329240000|2021-07-26 19:54:00|15108.3|15107.3|15110|15109|15110.7|15109.7|15108.3|15107.3|246
1627329250000|2021-07-26 19:54:10|15109.9|15108.9|15113.2|15112.2|15113.4|15112.4|15109.9|15108.9|216
1627329260000|2021-07-26 19:54:20|15113.3|15112.3|15113.9|15112.9|15114.4|15113.4|15113.2|15112.2|229
1627329270000|2021-07-26 19:54:30|15113.8|15112.8|15114.8|15113.8|15115|15114|15113.7|15112.7|131
1627329280000|2021-07-26 19:54:40|15114.9|15113.9|15121|15120|15121|15120|15114.9|15113.9|929
1627329290000|2021-07-26 19:54:50|15120.9|15119.9|15117.8|15116.8|15120.9|15119.9|15114.8|15113.8|1319
1627329300000|2021-07-26 19:55:00|15117|15116|15118.2|15117.2|15118.3|15117.3|15115.9|15114.9|252
1627329310000|2021-07-26 19:55:10|15118|15117|15118.3|15117.3|15118.4|15117.4|15116|15115|177
1627329320000|2021-07-26 19:55:20|15118.5|15117.5|15119|15118|15119.4|15118.4|15118.3|15117.3|115
1627329330000|2021-07-26 19:55:30|15119.3|15118.3|15120.9|15119.9|15121|15120|15118.9|15117.9|125
1627329340000|2021-07-26 19:55:40|15121|15120|15121.4|15120.4|15122.2|15121.2|15120.9|15119.9|191
1627329350000|2021-07-26 19:55:50|15121.3|15120.3|15120.2|15119.2|15121.5|15120.5|15120|15119|99
1627329360000|2021-07-26 19:56:00|15120.3|15119.3|15119.8|15118.8|15120.9|15119.9|15119.7|15118.7|163
1627329370000|2021-07-26 19:56:10|15119.5|15118.5|15120.4|15119.4|15120.8|15119.8|15119|15118|146
1627329380000|2021-07-26 19:56:20|15120.5|15119.5|15119.9|15118.9|15120.5|15119.5|15118.5|15117.5|175
1627329390000|2021-07-26 19:56:30|15119.8|15118.8|15121.7|15120.7|15121.7|15120.7|15118.7|15117.7|196
1627329400000|2021-07-26 19:56:40|15121.8|15120.8|15123|15122|15123|15122|15121.5|15120.5|234
1627329410000|2021-07-26 19:56:50|15122.9|15121.9|15123|15122|15123.2|15122.2|15122.4|15121.4|87
1627329420000|2021-07-26 19:57:00|15122.9|15121.9|15121|15120|15123.3|15122.3|15121|15120|187
1627329430000|2021-07-26 19:57:10|15120.9|15119.9|15123.5|15122.5|15123.7|15122.7|15120.4|15119.4|208
1627329440000|2021-07-26 19:57:20|15123.7|15122.7|15123.5|15122.5|15123.9|15122.9|15122.8|15121.8|145
1627329450000|2021-07-26 19:57:30|15123.7|15122.7|15122.5|15121.5|15123.8|15122.8|15122.4|15121.4|116
1627329460000|2021-07-26 19:57:40|15122.4|15121.4|15122.5|15121.5|15122.8|15121.8|15121.2|15120.2|281
1627329470000|2021-07-26 19:57:50|15122.7|15121.7|15119|15118|15122.7|15121.7|15118.8|15117.8|170
1627329480000|2021-07-26 19:58:00|15118.9|15117.9|15121.5|15120.5|15122.7|15121.7|15118.7|15117.7|307
1627329490000|2021-07-26 19:58:10|15121.4|15120.4|15121.8|15120.8|15122.7|15121.7|15121.4|15120.4|200
1627329500000|2021-07-26 19:58:20|15121.7|15120.7|15123.4|15122.4|15123.4|15122.4|15121.7|15120.7|270
1627329510000|2021-07-26 19:58:30|15123.3|15122.3|15123.9|15122.9|15124.4|15123.4|15123.3|15122.3|194
1627329520000|2021-07-26 19:58:40|15124|15123|15124.4|15123.4|15124.4|15123.4|15122.7|15121.7|221
1627329530000|2021-07-26 19:58:50|15124.3|15123.3|15125.4|15124.4|15125.4|15124.4|15124.3|15123.3|215
1627329540000|2021-07-26 19:59:00|15125.3|15124.3|15123.2|15122.2|15125.3|15124.3|15120.4|15119.4|418
1627329550000|2021-07-26 19:59:10|15123|15122|15123.5|15122.5|15125.2|15124.2|15123|15122|295
1627329560000|2021-07-26 19:59:20|15123.7|15122.7|15125.4|15124.4|15125.5|15124.5|15123.7|15122.7|208
1627329570000|2021-07-26 19:59:30|15125.5|15124.5|15126.5|15125.5|15126.7|15125.7|15125|15124|399
1627329580000|2021-07-26 19:59:40|15126.4|15125.4|15126.3|15125.3|15128|15127|15125.5|15124.5|774
1627329590000|2021-07-26 19:59:50|15126|15125|15126.3|15125.3|15127.9|15126.9|15124|15123|1045
1627329600000|2021-07-26 20:00:00|15125.8|15124.8|15124.5|15122.5|15128.3|15126.3|15122.8|15120.8|758
1627329610000|2021-07-26 20:00:10|15124.3|15122.3|15123.3|15121.3|15126.4|15124.4|15123.2|15121.2|162
1627329620000|2021-07-26 20:00:20|15123.4|15121.4|15122.3|15120.3|15123.5|15121.5|15121|15119|198
1627329630000|2021-07-26 20:00:30|15122.2|15120.2|15124.9|15122.9|15125.8|15123.8|15122.2|15120.2|171
1627329640000|2021-07-26 20:00:40|15124.5|15122.5|15125|15123|15125|15123|15123.8|15121.8|81
1627329650000|2021-07-26 20:00:50|15125.5|15123.5|15125.5|15123.5|15126.2|15124.2|15124.9|15122.9|87
1627329660000|2021-07-26 20:01:00|15126.3|15124.3|15126|15124|15126.8|15124.8|15125.2|15123.2|102
1627329670000|2021-07-26 20:01:10|15126.3|15124.3|15126.5|15124.5|15127.2|15125.2|15126|15124|40
1627329680000|2021-07-26 20:01:20|15126.4|15124.4|15126.4|15124.4|15126.8|15124.8|15125.2|15123.2|144
1627329690000|2021-07-26 20:01:30|15126.3|15124.3|15127.9|15125.9|15128.4|15126.4|15126.2|15124.2|104
1627329700000|2021-07-26 20:01:40|15127.8|15125.8|15127.8|15125.8|15127.8|15125.8|15126.3|15124.3|163
1627329710000|2021-07-26 20:01:50|15127.7|15125.7|15125.9|15123.9|15127.9|15125.9|15125.5|15123.5|146
1627329720000|2021-07-26 20:02:00|15125.8|15123.8|15126.9|15124.9|15127|15125|15125.8|15123.8|41
1627329730000|2021-07-26 20:02:10|15126.8|15124.8|15125|15123|15126.9|15124.9|15124.8|15122.8|163
1627329740000|2021-07-26 20:02:20|15124.9|15122.9|15122.9|15120.9|15124.9|15122.9|15122.5|15120.5|67
1627329750000|2021-07-26 20:02:30|15123|15121|15125|15123|15125.2|15123.2|15123|15121|36
1627329760000|2021-07-26 20:02:40|15125.4|15123.4|15125.5|15123.5|15125.7|15123.7|15125|15123|23
1627329770000|2021-07-26 20:02:50|15125.4|15123.4|15125.3|15123.3|15125.7|15123.7|15125.3|15123.3|53
1627329780000|2021-07-26 20:03:00|15125.4|15123.4|15125.8|15123.8|15126.2|15124.2|15125.2|15123.2|58
1627329790000|2021-07-26 20:03:10|15126.2|15124.2|15126|15124|15126.3|15124.3|15125.9|15123.9|25
1627329800000|2021-07-26 20:03:20|15126.2|15124.2|15126|15124|15126.2|15124.2|15125.9|15123.9|43
1627329810000|2021-07-26 20:03:30|15126.2|15124.2|15125.9|15123.9|15126.4|15124.4|15125.9|15123.9|42
1627329820000|2021-07-26 20:03:40|15126|15124|15126.4|15124.4|15126.7|15124.7|15125.9|15123.9|26
1627329830000|2021-07-26 20:03:50|15126.5|15124.5|15126.4|15124.4|15126.5|15124.5|15126.3|15124.3|3
1627329840000|2021-07-26 20:04:00|15126.3|15124.3|15127|15125|15127.4|15125.4|15126.3|15124.3|52
1627329850000|2021-07-26 20:04:10|15127.2|15125.2|15126.9|15124.9|15127.2|15125.2|15126.9|15124.9|16
1627329860000|2021-07-26 20:04:20|15127.2|15125.2|15126.7|15124.7|15128.2|15126.2|15126.4|15124.4|204
1627329870000|2021-07-26 20:04:30|15127|15125|15126.8|15124.8|15127.7|15125.7|15126.5|15124.5|66
1627329880000|2021-07-26 20:04:40|15127.3|15125.3|15127.7|15125.7|15128.2|15126.2|15126.9|15124.9|105
1627329890000|2021-07-26 20:04:50|15126.5|15124.5|15132.8|15130.8|15132.8|15130.8|15126.5|15124.5|283
1627329900000|2021-07-26 20:05:00|15132.9|15130.9|15136.9|15134.9|15137.2|15135.2|15132|15130|449
1627329910000|2021-07-26 20:05:10|15134.7|15132.7|15126.9|15124.9|15136.8|15134.8|15124.8|15122.8|578
1627329920000|2021-07-26 20:05:20|15128.3|15126.3|15132.9|15130.9|15132.9|15130.9|15128.3|15126.3|359
1627329930000|2021-07-26 20:05:30|15133|15131|15135.5|15133.5|15136.4|15134.4|15130.9|15128.9|256
1627329940000|2021-07-26 20:05:40|15135.4|15133.4|15135.3|15133.3|15137.4|15135.4|15132.5|15130.5|305
1627329950000|2021-07-26 20:05:50|15135.7|15133.7|15135.9|15133.9|15137|15135|15135.2|15133.2|47
1627329960000|2021-07-26 20:06:00|15136|15134|15136.2|15134.2|15137.2|15135.2|15136|15134|99
1627329970000|2021-07-26 20:06:10|15136.4|15134.4|15131.8|15129.8|15136.4|15134.4|15129.4|15127.4|320
1627329980000|2021-07-26 20:06:20|15131.9|15129.9|15127.3|15125.3|15132.5|15130.5|15127.3|15125.3|152
1627329990000|2021-07-26 20:06:30|15127.9|15125.9|15129.7|15127.7|15130|15128|15126.7|15124.7|89
1627330000000|2021-07-26 20:06:40|15130.2|15128.2|15132.9|15130.9|15133.2|15131.2|15129.3|15127.3|131
1627330010000|2021-07-26 20:06:50|15132.7|15130.7|15131.4|15129.4|15132.7|15130.7|15131.2|15129.2|44
1627330020000|2021-07-26 20:07:00|15131.5|15129.5|15132.7|15130.7|15133.5|15131.5|15131.4|15129.4|90
1627330030000|2021-07-26 20:07:10|15133|15131|15133|15131|15133.2|15131.2|15132.7|15130.7|25
1627330040000|2021-07-26 20:07:20|15133.2|15131.2|15133.9|15131.9|15134.5|15132.5|15133.2|15131.2|52
1627330050000|2021-07-26 20:07:30|15134.4|15132.4|15133.4|15131.4|15134.4|15132.4|15133.2|15131.2|20
1627330060000|2021-07-26 20:07:40|15133.7|15131.7|15135.4|15133.4|15136.5|15134.5|15133.7|15131.7|45
1627330070000|2021-07-26 20:07:50|15135.3|15133.3|15134|15132|15135.3|15133.3|15132.9|15130.9|35
1627330080000|2021-07-26 20:08:00|15133.9|15131.9|15132.7|15130.7|15134.3|15132.3|15130.7|15128.7|128
1627330090000|2021-07-26 20:08:10|15132.5|15130.5|15132.2|15130.2|15133|15131|15131.2|15129.2|46
1627330100000|2021-07-26 20:08:20|15132.5|15130.5|15128.4|15126.4|15132.9|15130.9|15127.7|15125.7|160
1627330110000|2021-07-26 20:08:30|15128.3|15126.3|15127.7|15125.7|15129.3|15127.3|15127.5|15125.5|51
1627330120000|2021-07-26 20:08:40|15127.9|15125.9|15129.4|15127.4|15130.8|15128.8|15127.4|15125.4|72
1627330130000|2021-07-26 20:08:50|15129.3|15127.3|15128.4|15126.4|15129.4|15127.4|15128.4|15126.4|37
1627330140000|2021-07-26 20:09:00|15128.5|15126.5|15129.8|15127.8|15130.3|15128.3|15128.2|15126.2|100
1627330150000|2021-07-26 20:09:10|15130.3|15128.3|15129.4|15127.4|15130.5|15128.5|15129.4|15127.4|11
1627330160000|2021-07-26 20:09:20|15129.3|15127.3|15130.7|15128.7|15130.9|15128.9|15129.2|15127.2|37
1627330170000|2021-07-26 20:09:30|15131.4|15129.4|15131.2|15129.2|15131.7|15129.7|15131.2|15129.2|58
1627330180000|2021-07-26 20:09:40|15131|15129|15133.7|15131.7|15134|15132|15130.4|15128.4|114
1627330190000|2021-07-26 20:09:50|15133.8|15131.8|15136.2|15134.2|15136.9|15134.9|15133.2|15131.2|93
1627330200000|2021-07-26 20:10:00|15136|15134|15133.2|15131.2|15136|15134|15131.4|15129.4|285
1627330210000|2021-07-26 20:10:10|15132.5|15130.5|15130.9|15128.9|15132.7|15130.7|15129.2|15127.2|118
1627330220000|2021-07-26 20:10:20|15130.7|15128.7|15129.4|15127.4|15131.5|15129.5|15128.9|15126.9|65
1627330230000|2021-07-26 20:10:30|15129.5|15127.5|15130.8|15128.8|15131.2|15129.2|15129.5|15127.5|21
1627330240000|2021-07-26 20:10:40|15130.9|15128.9|15131.2|15129.2|15131.8|15129.8|15130.9|15128.9|9
1627330250000|2021-07-26 20:10:50|15131|15129|15131.9|15129.9|15132.9|15130.9|15131|15129|43
1627330260000|2021-07-26 20:11:00|15132|15130|15131.8|15129.8|15132.8|15130.8|15130.7|15128.7|26
1627330270000|2021-07-26 20:11:10|15131.9|15129.9|15132|15130|15132|15130|15131.8|15129.8|3
1627330280000|2021-07-26 20:11:20|15131.9|15129.9|15130.9|15128.9|15131.9|15129.9|15130.3|15128.3|15
1627330290000|2021-07-26 20:11:30|15131|15129|15130.9|15128.9|15131.8|15129.8|15130.5|15128.5|13
1627330300000|2021-07-26 20:11:40|15130.8|15128.8|15129.8|15127.8|15130.8|15128.8|15129.3|15127.3|34
1627330310000|2021-07-26 20:11:50|15129.9|15127.9|15129.2|15127.2|15130.2|15128.2|15129.2|15127.2|18
1627330320000|2021-07-26 20:12:00|15129.3|15127.3|15129.2|15127.2|15129.3|15127.3|15128.8|15126.8|27
1627330330000|2021-07-26 20:12:10|15129.3|15127.3|15128.7|15126.7|15129.9|15127.9|15128.5|15126.5|47
1627330340000|2021-07-26 20:12:20|15128.5|15126.5|15128.8|15126.8|15128.8|15126.8|15127.8|15125.8|61
1627330350000|2021-07-26 20:12:30|15128.7|15126.7|15128.8|15126.8|15128.9|15126.9|15128.7|15126.7|17
1627330360000|2021-07-26 20:12:40|15128.9|15126.9|15129|15127|15129|15127|15127.9|15125.9|40
1627330370000|2021-07-26 20:12:50|15128.9|15126.9|15129|15127|15129.3|15127.3|15128.9|15126.9|20
1627330380000|2021-07-26 20:13:00|15129.2|15127.2|15127.5|15125.5|15129.2|15127.2|15126.3|15124.3|62
1627330390000|2021-07-26 20:13:10|15127.2|15125.2|15127.4|15125.4|15127.5|15125.5|15127.2|15125.2|36
1627330400000|2021-07-26 20:13:20|15127.5|15125.5|15128.3|15126.3|15128.3|15126.3|15127.2|15125.2|66
1627330410000|2021-07-26 20:13:30|15128.5|15126.5|15126.2|15124.2|15128.8|15126.8|15125.2|15123.2|132
1627330420000|2021-07-26 20:13:40|15126|15124|15127.5|15125.5|15127.5|15125.5|15126|15124|34
1627330430000|2021-07-26 20:13:50|15127.4|15125.4|15128.4|15126.4|15128.7|15126.7|15127.4|15125.4|33
1627330440000|2021-07-26 20:14:00|15128.7|15126.7|15128.2|15126.2|15128.7|15126.7|15127.9|15125.9|42
1627330450000|2021-07-26 20:14:10|15128.4|15126.4|15130.4|15128.4|15130.4|15128.4|15128.4|15126.4|46
1627330460000|2021-07-26 20:14:20|15130.5|15128.5|15129.7|15127.7|15130.7|15128.7|15129.2|15127.2|32
1627330470000|2021-07-26 20:14:30|15129.8|15127.8|15129.5|15127.5|15130|15128|15129.4|15127.4|20
1627330480000|2021-07-26 20:14:40|15129.7|15127.7|15130.2|15128.2|15130.4|15128.4|15129.7|15127.7|54
1627330490000|2021-07-26 20:14:50|15130.3|15128.3|15130.8|15128.8|15130.8|15128.8|15130.2|15128.2|27
1627330500000|2021-07-26 20:15:00|15130.7|15128.7|15131|15129|15132|15130|15130.7|15128.7|38
1627330510000|2021-07-26 20:15:10|15130.4|15128.4|15129.7|15127.7|15130.5|15128.5|15129.5|15127.5|21
1627330520000|2021-07-26 20:15:20|15129.8|15127.8|15130.3|15128.3|15130.4|15128.4|15129.8|15127.8|8
1627330530000|2021-07-26 20:15:30|15129.5|15127.5|15129.3|15127.3|15129.5|15127.5|15129.3|15127.3|6
1627330540000|2021-07-26 20:15:40|15129|15127|15129.4|15127.4|15129.5|15127.5|15128.8|15126.8|15
1627330550000|2021-07-26 20:15:50|15129.5|15127.5|15129.5|15127.5|15129.8|15127.8|15129.5|15127.5|2
1627330560000|2021-07-26 20:16:00|15129.8|15127.8|15129.8|15127.8|15130|15128|15129.7|15127.7|7
1627330570000|2021-07-26 20:16:10|15129.7|15127.7|15130.4|15128.4|15130.4|15128.4|15129.7|15127.7|5
1627330590000|2021-07-26 20:16:30|15130.5|15128.5|15130.2|15128.2|15130.5|15128.5|15130.2|15128.2|5
1627330600000|2021-07-26 20:16:40|15130.3|15128.3|15129.3|15127.3|15130.7|15128.7|15129.3|15127.3|9
1627330610000|2021-07-26 20:16:50|15128.3|15126.3|15127.2|15125.2|15128.3|15126.3|15127.2|15125.2|44
1627330620000|2021-07-26 20:17:00|15127.3|15125.3|15127.4|15125.4|15127.5|15125.5|15127|15125|35
1627330630000|2021-07-26 20:17:10|15127.5|15125.5|15126.9|15124.9|15127.7|15125.7|15126.9|15124.9|21
1627330640000|2021-07-26 20:17:20|15127|15125|15125.7|15123.7|15127|15125|15125.4|15123.4|45
1627330650000|2021-07-26 20:17:30|15125.5|15123.5|15127.4|15125.4|15127.4|15125.4|15125.5|15123.5|24
1627330660000|2021-07-26 20:17:40|15127.9|15125.9|15128.3|15126.3|15129.2|15127.2|15127.9|15125.9|27
1627330670000|2021-07-26 20:17:50|15127.9|15125.9|15127.9|15125.9|15127.9|15125.9|15127.9|15125.9|3
1627330680000|2021-07-26 20:18:00|15127.8|15125.8|15127.9|15125.9|15127.9|15125.9|15127.7|15125.7|3
1627330700000|2021-07-26 20:18:20|15127.8|15125.8|15127.9|15125.9|15127.9|15125.9|15127.7|15125.7|4
1627330710000|2021-07-26 20:18:30|15128|15126|15128.7|15126.7|15129.7|15127.7|15128|15126|41
1627330720000|2021-07-26 20:18:40|15128.8|15126.8|15128.8|15126.8|15128.9|15126.9|15128.5|15126.5|3
1627330730000|2021-07-26 20:18:50|15128.9|15126.9|15129.7|15127.7|15129.7|15127.7|15128.9|15126.9|29
1627330740000|2021-07-26 20:19:00|15129.8|15127.8|15130|15128|15130.2|15128.2|15129.7|15127.7|9
1627330750000|2021-07-26 20:19:10|15130.2|15128.2|15130.7|15128.7|15130.8|15128.8|15130.2|15128.2|16
1627330760000|2021-07-26 20:19:20|15130.8|15128.8|15130.5|15128.5|15131|15129|15130.5|15128.5|15
1627330770000|2021-07-26 20:19:30|15130.7|15128.7|15129.7|15127.7|15130.7|15128.7|15129.2|15127.2|7
1627330780000|2021-07-26 20:19:40|15129.5|15127.5|15129.3|15127.3|15129.5|15127.5|15129.2|15127.2|5
1627330790000|2021-07-26 20:19:50|15129.2|15127.2|15129.4|15127.4|15129.4|15127.4|15129.2|15127.2|2
1627330800000|2021-07-26 20:20:00|15129.5|15127.5|15130.7|15128.7|15130.7|15128.7|15129.4|15127.4|46
1627330810000|2021-07-26 20:20:10|15130.3|15128.3|15130.3|15128.3|15130.3|15128.3|15130.3|15128.3|4
1627330820000|2021-07-26 20:20:20|15130.4|15128.4|15130.3|15128.3|15130.4|15128.4|15130.3|15128.3|1
1627330830000|2021-07-26 20:20:30|15130.4|15128.4|15129.8|15127.8|15130.4|15128.4|15129.7|15127.7|4
1627330840000|2021-07-26 20:20:40|15129.7|15127.7|15130.4|15128.4|15130.4|15128.4|15129.7|15127.7|0
1627330850000|2021-07-26 20:20:50|||||||||1
1627330860000|2021-07-26 20:21:00|15130.5|15128.5|15130.7|15128.7|15130.7|15128.7|15130.4|15128.4|9
1627330870000|2021-07-26 20:21:10|15129.9|15127.9|15130.5|15128.5|15130.9|15128.9|15129.9|15127.9|44
1627330890000|2021-07-26 20:21:30|15130.7|15128.7|15130|15128|15130.8|15128.8|15129.9|15127.9|6
1627330900000|2021-07-26 20:21:40|15130.2|15128.2|15129.7|15127.7|15130.3|15128.3|15129.7|15127.7|6
1627330910000|2021-07-26 20:21:50|15129.4|15127.4|15129.4|15127.4|15129.5|15127.5|15129.4|15127.4|3
1627330920000|2021-07-26 20:22:00|15129.2|15127.2|15129.2|15127.2|15129.2|15127.2|15129.2|15127.2|2
1627330930000|2021-07-26 20:22:10|15129.3|15127.3|15129|15127|15129.3|15127.3|15129|15127|8
1627330940000|2021-07-26 20:22:20|15129.2|15127.2|15129.4|15127.4|15129.4|15127.4|15129.2|15127.2|8
1627330950000|2021-07-26 20:22:30|15129.2|15127.2|15128.9|15126.9|15129.2|15127.2|15128.9|15126.9|4
1627330960000|2021-07-26 20:22:40|15129|15127|15129|15127|15129|15127|15129|15127|0
1627330970000|2021-07-26 20:22:50|15128.9|15126.9|15127.8|15125.8|15128.9|15126.9|15127.7|15125.7|20
1627330980000|2021-07-26 20:23:00|15127.9|15125.9|15128.2|15126.2|15128.2|15126.2|15127.9|15125.9|0
1627330990000|2021-07-26 20:23:10|15128.5|15126.5|15128.5|15126.5|15128.7|15126.7|15128.5|15126.5|9
1627331000000|2021-07-26 20:23:20|15128.7|15126.7|15128.9|15126.9|15128.9|15126.9|15128.5|15126.5|3
1627331010000|2021-07-26 20:23:30|15128.7|15126.7|15128.8|15126.8|15128.8|15126.8|15128.7|15126.7|7
1627331020000|2021-07-26 20:23:40|15128.9|15126.9|15130.2|15128.2|15130.2|15128.2|15128.9|15126.9|21
1627331030000|2021-07-26 20:23:50|15130|15128|15129.9|15127.9|15130.2|15128.2|15129.9|15127.9|6
1627331040000|2021-07-26 20:24:00|15130|15128|15130.5|15128.5|15130.9|15128.9|15129.9|15127.9|25
1627331050000|2021-07-26 20:24:10|15130.7|15128.7|15130.4|15128.4|15130.7|15128.7|15130.3|15128.3|5
1627331060000|2021-07-26 20:24:20|15130.3|15128.3|15130.3|15128.3|15130.4|15128.4|15129.9|15127.9|2
1627331070000|2021-07-26 20:24:30|15129.9|15127.9|15129.8|15127.8|15129.9|15127.9|15129.8|15127.8|5
1627331080000|2021-07-26 20:24:40|15129.7|15127.7|15130|15128|15130.2|15128.2|15129.2|15127.2|30
1627331090000|2021-07-26 20:24:50|15129.7|15127.7|15129.9|15127.9|15130|15128|15129.7|15127.7|4
1627331100000|2021-07-26 20:25:00|15130|15128|15129.9|15127.9|15130|15128|15129.4|15127.4|1
1627331110000|2021-07-26 20:25:10|15130|15128|15130|15128|15130|15128|15130|15128|0
1627331130000|2021-07-26 20:25:30|||||||||1
1627331140000|2021-07-26 20:25:40|15130.2|15128.2|15129.7|15127.7|15130.2|15128.2|15129.7|15127.7|4
1627331150000|2021-07-26 20:25:50|15129.8|15127.8|15129.5|15127.5|15129.8|15127.8|15129.4|15127.4|1
1627331160000|2021-07-26 20:26:00|15129.7|15127.7|15130|15128|15130|15128|15129.7|15127.7|4
1627331170000|2021-07-26 20:26:10|15129.9|15127.9|15130|15128|15130|15128|15129.7|15127.7|5
1627331180000|2021-07-26 20:26:20|15129.9|15127.9|15130.3|15128.3|15130.3|15128.3|15129.9|15127.9|5
1627331190000|2021-07-26 20:26:30|15130|15128|15129.4|15127.4|15130|15128|15129.4|15127.4|8
1627331200000|2021-07-26 20:26:40|15129.5|15127.5|15129.7|15127.7|15129.7|15127.7|15129|15127|4
1627331210000|2021-07-26 20:26:50|15129.4|15127.4|15129.5|15127.5|15129.5|15127.5|15129.4|15127.4|5
1627331220000|2021-07-26 20:27:00|15129.4|15127.4|15129.2|15127.2|15129.4|15127.4|15129.2|15127.2|2
1627331230000|2021-07-26 20:27:10|15129.3|15127.3|15128.8|15126.8|15129.3|15127.3|15128.8|15126.8|3
1627331240000|2021-07-26 20:27:20|15128.9|15126.9|15128.8|15126.8|15128.9|15126.9|15128.8|15126.8|0
1627331250000|2021-07-26 20:27:30|15128.9|15126.9|15129|15127|15129|15127|15128.9|15126.9|14
1627331260000|2021-07-26 20:27:40|15129.2|15127.2|15129.3|15127.3|15129.3|15127.3|15129.2|15127.2|4
1627331270000|2021-07-26 20:27:50|15129.2|15127.2|15129.3|15127.3|15129.5|15127.5|15129.2|15127.2|3
1627331280000|2021-07-26 20:28:00|15129.4|15127.4|15129.7|15127.7|15129.7|15127.7|15129.4|15127.4|4
1627331290000|2021-07-26 20:28:10|15129.9|15127.9|15130.5|15128.5|15130.5|15128.5|15129.9|15127.9|12
1627331310000|2021-07-26 20:28:30|15130.2|15128.2|15129.7|15127.7|15130.2|15128.2|15129.4|15127.4|9
1627331320000|2021-07-26 20:28:40|15129.4|15127.4|15129.4|15127.4|15129.5|15127.5|15129.4|15127.4|10
1627331330000|2021-07-26 20:28:50|15129.3|15127.3|15129.3|15127.3|15129.3|15127.3|15129.2|15127.2|2
1627331340000|2021-07-26 20:29:00|15129.4|15127.4|15129.3|15127.3|15129.5|15127.5|15129.3|15127.3|3
1627331350000|2021-07-26 20:29:10|15129.5|15127.5|15129.5|15127.5|15129.5|15127.5|15129.5|15127.5|2
1627331360000|2021-07-26 20:29:20|15129.4|15127.4|15129.5|15127.5|15129.7|15127.7|15129|15127|13
1627331370000|2021-07-26 20:29:30|15129.4|15127.4|15129.4|15127.4|15129.4|15127.4|15129.4|15127.4|1
1627331380000|2021-07-26 20:29:40|15129.5|15127.5|15129.4|15127.4|15129.5|15127.5|15129.4|15127.4|3
1627331390000|2021-07-26 20:29:50|15129.2|15127.2|15128.5|15126.5|15129.3|15127.3|15128.5|15126.5|10
1627331400000|2021-07-26 20:30:00|15128.4|15126.4|15129.5|15127.5|15129.5|15127.5|15128|15126|22
1627331410000|2021-07-26 20:30:10|15129.4|15127.4|15129.5|15127.5|15129.5|15127.5|15129.4|15127.4|4
1627331420000|2021-07-26 20:30:20|15129.4|15127.4|15129.5|15127.5|15129.5|15127.5|15129.4|15127.4|1
1627331430000|2021-07-26 20:30:30|15129.4|15127.4|15129.5|15127.5|15129.7|15127.7|15129.4|15127.4|1
1627331440000|2021-07-26 20:30:40|15129.7|15127.7|15129.4|15127.4|15129.7|15127.7|15129.4|15127.4|6
1627331450000|2021-07-26 20:30:50|15129.2|15127.2|15129.2|15127.2|15129.7|15127.7|15129.2|15127.2|11
1627331460000|2021-07-26 20:31:00|15129|15127|15128.3|15126.3|15129.2|15127.2|15128.3|15126.3|14
1627331470000|2021-07-26 20:31:10|15128.2|15126.2|15128|15126|15128.2|15126.2|15128|15126|7
1627331480000|2021-07-26 20:31:20|15127.9|15125.9|15128|15126|15128|15126|15127.4|15125.4|10
1627331490000|2021-07-26 20:31:30|15129.7|15127.7|15129.5|15127.5|15129.7|15127.7|15129.5|15127.5|30
1627331500000|2021-07-26 20:31:40|15129|15127|15129.3|15127.3|15129.3|15127.3|15128.7|15126.7|7
1627331510000|2021-07-26 20:31:50|15129.4|15127.4|15129.4|15127.4|15129.7|15127.7|15129.2|15127.2|19
1627331530000|2021-07-26 20:32:10|15129.3|15127.3|15129.3|15127.3|15129.3|15127.3|15129.3|15127.3|4
1627331540000|2021-07-26 20:32:20|15129.2|15127.2|15128.7|15126.7|15129.2|15127.2|15128.4|15126.4|4
1627331550000|2021-07-26 20:32:30|15128.8|15126.8|15128.7|15126.7|15128.8|15126.8|15128.5|15126.5|0
1627331560000|2021-07-26 20:32:40|15128.5|15126.5|15128.4|15126.4|15128.7|15126.7|15128.4|15126.4|1
1627331570000|2021-07-26 20:32:50|15128.2|15126.2|15128.3|15126.3|15128.3|15126.3|15128|15126|1
1627331580000|2021-07-26 20:33:00|15128.2|15126.2|15128.2|15126.2|15128.2|15126.2|15128.2|15126.2|3
1627331590000|2021-07-26 20:33:10|15128|15126|15128|15126|15128.2|15126.2|15128|15126|4
1627331600000|2021-07-26 20:33:20|15127.9|15125.9|15127.8|15125.8|15127.9|15125.9|15127.8|15125.8|3
1627331610000|2021-07-26 20:33:30|15127.7|15125.7|15127.7|15125.7|15127.7|15125.7|15127.5|15125.5|6
1627331620000|2021-07-26 20:33:40|15127.5|15125.5|15127.3|15125.3|15127.7|15125.7|15127.3|15125.3|13
1627331630000|2021-07-26 20:33:50|15127.4|15125.4|15127.4|15125.4|15127.5|15125.5|15127.4|15125.4|4
1627331640000|2021-07-26 20:34:00|15127.3|15125.3|15127.2|15125.2|15127.3|15125.3|15127|15125|15
1627331650000|2021-07-26 20:34:10|15127|15125|15127.3|15125.3|15127.3|15125.3|15127|15125|2
1627331660000|2021-07-26 20:34:20|15127.2|15125.2|15126.8|15124.8|15127.2|15125.2|15126.7|15124.7|8
1627331670000|2021-07-26 20:34:30|15126.7|15124.7|15126.5|15124.5|15126.7|15124.7|15126.5|15124.5|4
1627331680000|2021-07-26 20:34:40|15126.4|15124.4|15126|15124|15126.5|15124.5|15126|15124|10
1627331690000|2021-07-26 20:34:50|15125.9|15123.9|15126.8|15124.8|15126.8|15124.8|15125.8|15123.8|13
1627331700000|2021-07-26 20:35:00|15127|15125|15127.2|15125.2|15128.3|15126.3|15127|15125|22
1627331710000|2021-07-26 20:35:10|15127.4|15125.4|15127.5|15125.5|15127.5|15125.5|15127.3|15125.3|8
1627331720000|2021-07-26 20:35:20|15127.7|15125.7|15128.2|15126.2|15128.2|15126.2|15127.7|15125.7|3
1627331730000|2021-07-26 20:35:30|15128.3|15126.3|15128.7|15126.7|15129|15127|15128.2|15126.2|14
1627331740000|2021-07-26 20:35:40|15128.5|15126.5|15129|15127|15129|15127|15128.3|15126.3|9
1627331750000|2021-07-26 20:35:50|15129.3|15127.3|15128.9|15126.9|15129.5|15127.5|15128.9|15126.9|24
1627331760000|2021-07-26 20:36:00|15129|15127|15129|15127|15129|15127|15128.9|15126.9|0
1627331770000|2021-07-26 20:36:10|15129.2|15127.2|15129.2|15127.2|15129.4|15127.4|15129.2|15127.2|6
1627331780000|2021-07-26 20:36:20|15129|15127|15129.4|15127.4|15129.4|15127.4|15129|15127|3
1627331790000|2021-07-26 20:36:30|15129.5|15127.5|15129.5|15127.5|15129.7|15127.7|15129.5|15127.5|9
1627331800000|2021-07-26 20:36:40|15129.4|15127.4|15129.5|15127.5|15129.5|15127.5|15129.4|15127.4|1
1627331810000|2021-07-26 20:36:50|15129.4|15127.4|15129.8|15127.8|15129.9|15127.9|15129.4|15127.4|8
1627331820000|2021-07-26 20:37:00|15129.7|15127.7|15129.8|15127.8|15129.9|15127.9|15129.7|15127.7|5
1627331830000|2021-07-26 20:37:10|15129.9|15127.9|15130|15128|15130.2|15128.2|15129.8|15127.8|11
1627331840000|2021-07-26 20:37:20|15130.2|15128.2|15129.7|15127.7|15130.2|15128.2|15129.7|15127.7|6
1627331850000|2021-07-26 20:37:30|15129.8|15127.8|15129.8|15127.8|15129.8|15127.8|15129.5|15127.5|3
1627331860000|2021-07-26 20:37:40|15129.7|15127.7|15129.7|15127.7|15129.9|15127.9|15129.5|15127.5|2
1627331870000|2021-07-26 20:37:50|15129.5|15127.5|15129.5|15127.5|15129.7|15127.7|15129.5|15127.5|2
1627331880000|2021-07-26 20:38:00|15128.8|15126.8|15128.8|15126.8|15128.9|15126.9|15128.7|15126.7|28
1627331890000|2021-07-26 20:38:10|15128.7|15126.7|15128.7|15126.7|15128.8|15126.8|15128.5|15126.5|5
1627331900000|2021-07-26 20:38:20|15128.5|15126.5|15128.5|15126.5|15128.7|15126.7|15128.4|15126.4|13
1627331910000|2021-07-26 20:38:30|15128.4|15126.4|15128.2|15126.2|15128.5|15126.5|15128.2|15126.2|6
1627331920000|2021-07-26 20:38:40|15128.3|15126.3|15128.2|15126.2|15128.3|15126.3|15128.2|15126.2|0
1627331930000|2021-07-26 20:38:50|15128|15126|15127.5|15125.5|15128|15126|15127.5|15125.5|5
1627331940000|2021-07-26 20:39:00|15127.4|15125.4|15127.7|15125.7|15127.7|15125.7|15127.3|15125.3|4
1627331950000|2021-07-26 20:39:10|15127.5|15125.5|15127.5|15125.5|15127.7|15125.7|15127.4|15125.4|7
1627331960000|2021-07-26 20:39:20|15127.4|15125.4|15127.7|15125.7|15127.7|15125.7|15127.4|15125.4|9
1627331970000|2021-07-26 20:39:30|||||||||7
1627331980000|2021-07-26 20:39:40|15127.8|15125.8|15129|15127|15129.2|15127.2|15127.8|15125.8|45
1627331990000|2021-07-26 20:39:50|15129.2|15127.2|15129.4|15127.4|15129.7|15127.7|15128.9|15126.9|14
1627332000000|2021-07-26 20:40:00|15129.3|15127.3|15129.9|15127.9|15129.9|15127.9|15129.3|15127.3|12
1627332010000|2021-07-26 20:40:10|15129.8|15127.8|15130.3|15128.3|15130.4|15128.4|15129.8|15127.8|17
1627332020000|2021-07-26 20:40:20|15130.4|15128.4|15130.3|15128.3|15130.7|15128.7|15130.3|15128.3|15
1627332030000|2021-07-26 20:40:30|15130.4|15128.4|15131|15129|15131.2|15129.2|15130.3|15128.3|21
1627332040000|2021-07-26 20:40:40|15131.2|15129.2|15130.5|15128.5|15131.2|15129.2|15130.5|15128.5|8
1627332050000|2021-07-26 20:40:50|15130.7|15128.7|15130.5|15128.5|15130.8|15128.8|15130.4|15128.4|8
1627332060000|2021-07-26 20:41:00|15130.8|15128.8|15130.8|15128.8|15131|15129|15130.8|15128.8|9
1627332070000|2021-07-26 20:41:10|15130.9|15128.9|15130.4|15128.4|15131.3|15129.3|15130.4|15128.4|13
1627332080000|2021-07-26 20:41:20|15130.5|15128.5|15130|15128|15130.5|15128.5|15130|15128|2
1627332090000|2021-07-26 20:41:30|15130.2|15128.2|15129.5|15127.5|15130.2|15128.2|15129.4|15127.4|11
1627332100000|2021-07-26 20:41:40|15129.3|15127.3|15129.2|15127.2|15129.3|15127.3|15129.2|15127.2|9
1627332110000|2021-07-26 20:41:50|15129|15127|15128.8|15126.8|15129.4|15127.4|15128.8|15126.8|5
1627332120000|2021-07-26 20:42:00|15128.9|15126.9|15128.4|15126.4|15128.9|15126.9|15128.4|15126.4|0
1627332130000|2021-07-26 20:42:10|15128.3|15126.3|15128.3|15126.3|15128.3|15126.3|15128.2|15126.2|1
1627332140000|2021-07-26 20:42:20|15128.4|15126.4|15128.4|15126.4|15128.4|15126.4|15128.4|15126.4|3
1627332150000|2021-07-26 20:42:30|15128.9|15126.9|15128.7|15126.7|15128.9|15126.9|15128.7|15126.7|7
1627332160000|2021-07-26 20:42:40|15128.8|15126.8|15127.8|15125.8|15128.8|15126.8|15127.2|15125.2|34
1627332170000|2021-07-26 20:42:50|15127.7|15125.7|15127.3|15125.3|15127.8|15125.8|15127.3|15125.3|3
1627332180000|2021-07-26 20:43:00|15127.4|15125.4|15127.5|15125.5|15127.5|15125.5|15127.4|15125.4|0
1627332190000|2021-07-26 20:43:10|15127.7|15125.7|15127.5|15125.5|15127.7|15125.7|15127.3|15125.3|9
1627332200000|2021-07-26 20:43:20|15127.4|15125.4|15127.3|15125.3|15127.5|15125.5|15127.2|15125.2|3
1627332210000|2021-07-26 20:43:30|15127.4|15125.4|15127.5|15125.5|15127.5|15125.5|15127.3|15125.3|2
1627332220000|2021-07-26 20:43:40|15127.4|15125.4|15127.5|15125.5|15127.7|15125.7|15127.4|15125.4|9
1627332230000|2021-07-26 20:43:50|15127.4|15125.4|15127.5|15125.5|15127.5|15125.5|15127.4|15125.4|2
1627332240000|2021-07-26 20:44:00|15127.4|15125.4|15127.3|15125.3|15127.4|15125.4|15127.2|15125.2|8
1627332250000|2021-07-26 20:44:10|15127.4|15125.4|15127.5|15125.5|15127.5|15125.5|15127.3|15125.3|24
1627332260000|2021-07-26 20:44:20|15127.7|15125.7|15127.5|15125.5|15127.7|15125.7|15127.5|15125.5|3
1627332270000|2021-07-26 20:44:30|15127.4|15125.4|15127.4|15125.4|15127.5|15125.5|15127.4|15125.4|7
1627332280000|2021-07-26 20:44:40|15127.3|15125.3|15127.3|15125.3|15127.4|15125.4|15127.3|15125.3|4
1627332290000|2021-07-26 20:44:50|15127.4|15125.4|15127.4|15125.4|15127.4|15125.4|15127.2|15125.2|2
1627332300000|2021-07-26 20:45:00|15127.5|15125.5|15127.3|15125.3|15127.5|15125.5|15127.2|15125.2|29
1627332310000|2021-07-26 20:45:10|15127.2|15125.2|15127.3|15125.3|15127.3|15125.3|15127.2|15125.2|1
1627332320000|2021-07-26 20:45:20|15127.2|15125.2|15126.8|15124.8|15127.3|15125.3|15126.7|15124.7|16
1627332330000|2021-07-26 20:45:30|15126.7|15124.7|15126.9|15124.9|15127|15125|15126.7|15124.7|4
1627332340000|2021-07-26 20:45:40|15126.8|15124.8|15126.8|15124.8|15126.8|15124.8|15126.8|15124.8|0
1627332350000|2021-07-26 20:45:50|15126.9|15124.9|15126.8|15124.8|15126.9|15124.9|15126.8|15124.8|4
1627332360000|2021-07-26 20:46:00|15126.4|15124.4|15126.2|15124.2|15126.5|15124.5|15126.2|15124.2|7
1627332370000|2021-07-26 20:46:10|15126|15124|15126|15124|15126.3|15124.3|15126|15124|7
1627332380000|2021-07-26 20:46:20|15126.2|15124.2|15126.3|15124.3|15126.3|15124.3|15126|15124|0
1627332390000|2021-07-26 20:46:30|15126.4|15124.4|15126.8|15124.8|15126.9|15124.9|15126.3|15124.3|16
1627332400000|2021-07-26 20:46:40|15126.9|15124.9|15126.5|15124.5|15126.9|15124.9|15126.5|15124.5|2
1627332410000|2021-07-26 20:46:50|15126.7|15124.7|15126.5|15124.5|15126.7|15124.7|15126.5|15124.5|1
1627332420000|2021-07-26 20:47:00|15126.4|15124.4|15126.4|15124.4|15126.7|15124.7|15126.4|15124.4|3
1627332430000|2021-07-26 20:47:10|15126.5|15124.5|15126.4|15124.4|15126.5|15124.5|15126.4|15124.4|3
1627332460000|2021-07-26 20:47:40|15126.3|15124.3|15125.7|15123.7|15126.3|15124.3|15125.7|15123.7|17
1627332470000|2021-07-26 20:47:50|15125.8|15123.8|15125.5|15123.5|15125.8|15123.8|15125.4|15123.4|5
1627332480000|2021-07-26 20:48:00|15125.7|15123.7|15125.7|15123.7|15125.8|15123.8|15125.5|15123.5|0
1627332490000|2021-07-26 20:48:10|15125.4|15123.4|15125.4|15123.4|15125.5|15123.5|15125.4|15123.4|2
1627332500000|2021-07-26 20:48:20|15125.2|15123.2|15125.8|15123.8|15125.8|15123.8|15125.2|15123.2|18
1627332510000|2021-07-26 20:48:30|15126|15124|15126.3|15124.3|15126.3|15124.3|15126|15124|2
1627332520000|2021-07-26 20:48:40|15126.2|15124.2|15125.9|15123.9|15126.2|15124.2|15125.8|15123.8|4
1627332530000|2021-07-26 20:48:50|15126|15124|15125.8|15123.8|15126.2|15124.2|15125.7|15123.7|21
1627332540000|2021-07-26 20:49:00|15125.7|15123.7|15125.7|15123.7|15125.8|15123.8|15125.2|15123.2|29
1627332550000|2021-07-26 20:49:10|15125.5|15123.5|15125.2|15123.2|15125.5|15123.5|15125.2|15123.2|14
1627332560000|2021-07-26 20:49:20|15125.3|15123.3|15124.9|15122.9|15125.3|15123.3|15124.9|15122.9|19
1627332570000|2021-07-26 20:49:30|15124.8|15122.8|15124.7|15122.7|15124.9|15122.9|15124.7|15122.7|13
1627332580000|2021-07-26 20:49:40|15124.8|15122.8|15124.7|15122.7|15124.8|15122.8|15124.7|15122.7|12
1627332590000|2021-07-26 20:49:50|15124.8|15122.8|15125|15123|15125.2|15123.2|15124.8|15122.8|11
1627332600000|2021-07-26 20:50:00|15124.9|15122.9|15125.5|15123.5|15125.5|15123.5|15124.9|15122.9|31
1627332610000|2021-07-26 20:50:10|15125.4|15123.4|15125.4|15123.4|15125.4|15123.4|15125.3|15123.3|3
1627332620000|2021-07-26 20:50:20|15125.3|15123.3|15125.3|15123.3|15125.4|15123.4|15125.3|15123.3|3
1627332630000|2021-07-26 20:50:30|15125.4|15123.4|15125.5|15123.5|15125.7|15123.7|15125.3|15123.3|30
1627332640000|2021-07-26 20:50:40|15125.7|15123.7|15125.7|15123.7|15125.7|15123.7|15125.7|15123.7|2
1627332650000|2021-07-26 20:50:50|15125.5|15123.5|15125.7|15123.7|15125.7|15123.7|15125.5|15123.5|1
1627332660000|2021-07-26 20:51:00|15125.8|15123.8|15126.3|15124.3|15126.4|15124.4|15125.8|15123.8|31
1627332670000|2021-07-26 20:51:10|15126.4|15124.4|15127|15125|15127|15125|15126.4|15124.4|9
1627332680000|2021-07-26 20:51:20|15126.9|15124.9|15126.8|15124.8|15127.2|15125.2|15126.8|15124.8|0
1627332690000|2021-07-26 20:51:30|15126.7|15124.7|15126.5|15124.5|15126.8|15124.8|15126.5|15124.5|8
1627332700000|2021-07-26 20:51:40|15126.7|15124.7|15126.8|15124.8|15126.9|15124.9|15126.7|15124.7|4
1627332710000|2021-07-26 20:51:50|15126.7|15124.7|15126.7|15124.7|15126.7|15124.7|15126.7|15124.7|0
1627332720000|2021-07-26 20:52:00|15126.8|15124.8|15126.5|15124.5|15126.9|15124.9|15126.4|15124.4|26
1627332730000|2021-07-26 20:52:10|15126.9|15124.9|15127.8|15125.8|15127.8|15125.8|15126.5|15124.5|42
1627332740000|2021-07-26 20:52:20|15127.9|15125.9|15129.2|15127.2|15129.2|15127.2|15127.9|15125.9|16
1627332750000|2021-07-26 20:52:30|15129|15127|15129|15127|15129|15127|15128.8|15126.8|8
1627332760000|2021-07-26 20:52:40|15129.2|15127.2|15129.2|15127.2|15129.4|15127.4|15129.2|15127.2|4
1627332770000|2021-07-26 20:52:50|15129|15127|15128.7|15126.7|15129|15127|15128.5|15126.5|1
1627332780000|2021-07-26 20:53:00|15129.2|15127.2|15129.3|15127.3|15129.4|15127.4|15129.2|15127.2|11
1627332790000|2021-07-26 20:53:10|15129.2|15127.2|15129.4|15127.4|15129.7|15127.7|15129.2|15127.2|7
1627332800000|2021-07-26 20:53:20|15129.5|15127.5|15129.5|15127.5|15129.5|15127.5|15129.4|15127.4|1
1627332810000|2021-07-26 20:53:30|15129.4|15127.4|15129.5|15127.5|15129.7|15127.7|15129.4|15127.4|2
1627332820000|2021-07-26 20:53:40|15129.7|15127.7|15129.7|15127.7|15129.7|15127.7|15129.5|15127.5|1
1627332830000|2021-07-26 20:53:50|15129.5|15127.5|15129.4|15127.4|15129.5|15127.5|15129.3|15127.3|4
1627332840000|2021-07-26 20:54:00|||||||||4
1627332850000|2021-07-26 20:54:10|15129.3|15127.3|15128.8|15126.8|15129.3|15127.3|15128.7|15126.7|14
1627332860000|2021-07-26 20:54:20|15128.9|15126.9|15128.8|15126.8|15129.2|15127.2|15128.7|15126.7|3
1627332870000|2021-07-26 20:54:30|15128.7|15126.7|15128|15126|15128.8|15126.8|15127.8|15125.8|15
1627332880000|2021-07-26 20:54:40|15127.9|15125.9|15127.8|15125.8|15128|15126|15127.5|15125.5|9
1627332890000|2021-07-26 20:54:50|15127.9|15125.9|15127.8|15125.8|15127.9|15125.9|15127.8|15125.8|0
1627332900000|2021-07-26 20:55:00|15127.7|15125.7|15127.4|15125.4|15128|15126|15127|15125|44
1627332910000|2021-07-26 20:55:10|15127.5|15125.5|15127.8|15125.8|15127.8|15125.8|15127.5|15125.5|1
1627332920000|2021-07-26 20:55:20|15127.7|15125.7|15128.2|15126.2|15128.3|15126.3|15127.7|15125.7|9
1627332930000|2021-07-26 20:55:30|15128.5|15126.5|15128.5|15126.5|15128.5|15126.5|15128.5|15126.5|6
1627332940000|2021-07-26 20:55:40|15128.7|15126.7|15128.8|15126.8|15128.8|15126.8|15128.7|15126.7|0
1627332950000|2021-07-26 20:55:50|15128.9|15126.9|15128.9|15126.9|15128.9|15126.9|15128.8|15126.8|2
1627332960000|2021-07-26 20:56:00|15129|15127|15129.4|15127.4|15129.4|15127.4|15129|15127|6
1627332970000|2021-07-26 20:56:10|15129.3|15127.3|15129.2|15127.2|15129.3|15127.3|15129.2|15127.2|3
1627332980000|2021-07-26 20:56:20|15129.3|15127.3|15129.4|15127.4|15129.4|15127.4|15129.3|15127.3|0
1627332990000|2021-07-26 20:56:30|15129.5|15127.5|15130|15128|15130|15128|15129.5|15127.5|5
1627333000000|2021-07-26 20:56:40|15129.9|15127.9|15130|15128|15130.2|15128.2|15129.8|15127.8|10
1627333010000|2021-07-26 20:56:50|15130.2|15128.2|15130.3|15128.3|15130.4|15128.4|15130|15128|5
1627333020000|2021-07-26 20:57:00|15130.4|15128.4|15130.4|15128.4|15130.5|15128.5|15130.3|15128.3|12
1627333030000|2021-07-26 20:57:10|||||||||2
1627333040000|2021-07-26 20:57:20|15130.5|15128.5|15130.5|15128.5|15130.7|15128.7|15130.4|15128.4|7
1627333050000|2021-07-26 20:57:30|15130.4|15128.4|15130.4|15128.4|15130.4|15128.4|15130.4|15128.4|0
1627333060000|2021-07-26 20:57:40|15130.3|15128.3|15130.2|15128.2|15130.4|15128.4|15130.2|15128.2|5
1627333070000|2021-07-26 20:57:50|15130.5|15128.5|15130.9|15128.9|15130.9|15128.9|15130.4|15128.4|4
1627333080000|2021-07-26 20:58:00|15131.2|15129.2|15131.2|15129.2|15131.2|15129.2|15131|15129|7
1627333090000|2021-07-26 20:58:10|15131.4|15129.4|15131|15129|15131.5|15129.5|15131|15129|18
1627333100000|2021-07-26 20:58:20|15131.4|15129.4|15131.4|15129.4|15131.4|15129.4|15131.4|15129.4|3
1627333110000|2021-07-26 20:58:30|15131.5|15129.5|15131.5|15129.5|15131.7|15129.7|15131.5|15129.5|6
1627333120000|2021-07-26 20:58:40|15131.4|15129.4|15130.8|15128.8|15131.4|15129.4|15130.7|15128.7|12
1627333130000|2021-07-26 20:58:50|15130.9|15128.9|15131|15129|15131|15129|15130.8|15128.8|6
1627333140000|2021-07-26 20:59:00|15131.2|15129.2|15131.5|15129.5|15131.7|15129.7|15131.2|15129.2|13
1627333150000|2021-07-26 20:59:10|15131.4|15129.4|15131.4|15129.4|15131.8|15129.8|15131.4|15129.4|3
1627333160000|2021-07-26 20:59:20|15131.5|15129.5|15131.9|15129.9|15131.9|15129.9|15131.5|15129.5|4
1627333170000|2021-07-26 20:59:30|15132|15130|15132.4|15130.4|15132.5|15130.5|15131.9|15129.9|56
1627333180000|2021-07-26 20:59:40|15132.2|15130.2|15133.2|15131.2|15133.2|15131.2|15132.2|15130.2|16
1627333190000|2021-07-26 20:59:50|15133|15131|15134.6|15129.6|15134.6|15131.5|15133|15129.6|24
1627333200000|2021-07-26 21:00:00|15133.8|15128.8|15133.6|15128.6|15133.8|15128.8|15133.6|15128.6|0
1627333210000|2021-07-26 21:00:10|15133.7|15128.7|15133.6|15128.6|15133.7|15128.7|15133.6|15128.6|0
1627333220000|2021-07-26 21:00:20|15133.7|15128.7|15133.5|15128.5|15133.7|15128.7|15133.5|15128.5|0
1627333250000|2021-07-26 21:00:50|15133.6|15128.6|15133.4|15128.4|15133.6|15128.6|15133.4|15128.4|0
1627333270000|2021-07-26 21:01:10|15133|15128|15133|15128|15133|15128|15133|15128|0
1627333500000|2021-07-26 21:05:00|15133.1|15128.1|15133.1|15128.1|15133.1|15128.1|15133.1|15128.1|0
1627333520000|2021-07-26 21:05:20|15133|15128|15133|15128|15133|15128|15133|15128|0
1627333540000|2021-07-26 21:05:40|15133.3|15128.3|15133.3|15128.3|15133.3|15128.3|15133.3|15128.3|0
1627333580000|2021-07-26 21:06:20|15133.8|15128.8|15134.1|15129.1|15134.2|15129.2|15133.8|15128.8|0
1627333590000|2021-07-26 21:06:30|15134.2|15129.2|15134.2|15129.2|15134.2|15129.2|15134.2|15129.2|0
1627333600000|2021-07-26 21:06:40|15134.1|15129.1|15134.1|15129.1|15134.1|15129.1|15134.1|15129.1|0
1627333610000|2021-07-26 21:06:50|15134.3|15129.3|15134.2|15129.2|15134.3|15129.3|15134.2|15129.2|0
1627333730000|2021-07-26 21:08:50|15134.3|15129.3|15134.3|15129.3|15134.3|15129.3|15134.3|15129.3|0
1627333870000|2021-07-26 21:11:10|15134.4|15129.4|15134.4|15129.4|15134.4|15129.4|15134.4|15129.4|0
1627333950000|2021-07-26 21:12:30|15134.2|15129.2|15134.2|15129.2|15134.2|15129.2|15134.2|15129.2|0
1627334010000|2021-07-26 21:13:30|15133.9|15128.9|15133.9|15128.9|15133.9|15128.9|15133.9|15128.9|0
1627334040000|2021-07-26 21:14:00|15133.8|15128.8|15133.8|15128.8|15133.8|15128.8|15133.8|15128.8|0
1627334050000|2021-07-26 21:14:10|15133.3|15128.3|15133.3|15128.3|15133.3|15128.3|15133.3|15128.3|0
1627334080000|2021-07-26 21:14:40|15132.9|15127.9|15131.9|15126.9|15132.9|15127.9|15131.9|15126.9|0
1627334090000|2021-07-26 21:14:50|15132.4|15127.4|15132.7|15127.7|15132.7|15127.7|15131.8|15126.8|0
1627334110000|2021-07-26 21:15:10|15131.8|15126.8|15132.7|15127.7|15132.7|15127.7|15131.8|15126.8|0
1627334120000|2021-07-26 21:15:20|15132.4|15127.4|15132.4|15127.4|15132.4|15127.4|15132.4|15127.4|0
1627334140000|2021-07-26 21:15:40|15132.5|15127.5|15132.6|15127.6|15132.6|15127.6|15132.5|15127.5|0
1627334150000|2021-07-26 21:15:50|15132.8|15127.8|15132.8|15127.8|15132.8|15127.8|15132.8|15127.8|0
1627334160000|2021-07-26 21:16:00|15133.7|15128.7|15133.7|15128.7|15133.7|15128.7|15133.7|15128.7|0
1627334170000|2021-07-26 21:16:10|15133.5|15128.5|15133.5|15128.5|15133.5|15128.5|15133.5|15128.5|0
1627334190000|2021-07-26 21:16:30|15133.6|15128.6|15133.6|15128.6|15133.6|15128.6|15133.6|15128.6|0
1627334200000|2021-07-26 21:16:40|15132.6|15127.6|15132.6|15127.6|15132.6|15127.6|15132.6|15127.6|0
1627334220000|2021-07-26 21:17:00|15132.2|15127.2|15132.2|15127.2|15132.2|15127.2|15132.2|15127.2|0
1627334230000|2021-07-26 21:17:10|15132.6|15127.6|15132.6|15127.6|15132.6|15127.6|15132.6|15127.6|0
1627334250000|2021-07-26 21:17:30|15132.9|15127.9|15132.9|15127.9|15132.9|15127.9|15132.9|15127.9|0
1627334300000|2021-07-26 21:18:20|15133|15128|15133|15128|15133|15128|15133|15128|0
1627334340000|2021-07-26 21:19:00|15133.1|15128.1|15133.1|15128.1|15133.1|15128.1|15133.1|15128.1|0
1627334360000|2021-07-26 21:19:20|15133.2|15128.2|15133.2|15128.2|15133.2|15128.2|15133.2|15128.2|0
1627334410000|2021-07-26 21:20:10|15133.4|15128.4|15133.4|15128.4|15133.4|15128.4|15133.4|15128.4|0
1627334610000|2021-07-26 21:23:30|15133.5|15128.5|15133.5|15128.5|15133.5|15128.5|15133.5|15128.5|0
1627334620000|2021-07-26 21:23:40|15133.7|15128.7|15133.7|15128.7|15133.7|15128.7|15133.7|15128.7|0
1627334630000|2021-07-26 21:23:50|15133.5|15128.5|15133.5|15128.5|15133.5|15128.5|15133.5|15128.5|0
1627334640000|2021-07-26 21:24:00|15133.3|15128.3|15133.3|15128.3|15133.3|15128.3|15133.3|15128.3|0
1627334650000|2021-07-26 21:24:10|15133.4|15128.4|15133.2|15128.2|15133.4|15128.4|15133.2|15128.2|0
1627334660000|2021-07-26 21:24:20|15133.3|15128.3|15133.1|15128.1|15133.3|15128.3|15133.1|15128.1|0
1627334670000|2021-07-26 21:24:30|15133.2|15128.2|15133|15128|15133.2|15128.2|15133|15128|0
1627334680000|2021-07-26 21:24:40|15133.2|15128.2|15133.2|15128.2|15133.2|15128.2|15133.2|15128.2|0
1627334720000|2021-07-26 21:25:20|15133.1|15128.1|15133.1|15128.1|15133.1|15128.1|15133.1|15128.1|0
1627334730000|2021-07-26 21:25:30|15133.6|15128.6|15133.6|15128.6|15133.6|15128.6|15133.6|15128.6|0
1627334740000|2021-07-26 21:25:40|15133.3|15128.3|15133.3|15128.3|15133.3|15128.3|15133.3|15128.3|0
1627334760000|2021-07-26 21:26:00|15134.3|15129.3|15133.9|15128.9|15134.3|15129.3|15133.9|15128.9|0
1627334770000|2021-07-26 21:26:10|15133.4|15128.4|15133.4|15128.4|15133.4|15128.4|15133.4|15128.4|0
1627334790000|2021-07-26 21:26:30|15133|15128|15132.3|15127.3|15133|15128|15132.3|15127.3|0
1627334810000|2021-07-26 21:26:50|15132.7|15127.7|15132.7|15127.7|15132.7|15127.7|15132.7|15127.7|0
1627334820000|2021-07-26 21:27:00|15131.9|15126.9|15131.7|15126.7|15131.9|15126.9|15131.7|15126.7|0
1627334830000|2021-07-26 21:27:10|15132.7|15127.7|15132.7|15127.7|15132.7|15127.7|15132.7|15127.7|0
1627334840000|2021-07-26 21:27:20|15132|15127|15131.9|15126.9|15132.7|15127.7|15131.9|15126.9|0
1627334850000|2021-07-26 21:27:30|15131.5|15126.5|15131.6|15126.6|15131.9|15126.9|15131.5|15126.5|0
1627334860000|2021-07-26 21:27:40|15131.7|15126.7|15131.6|15126.6|15131.7|15126.7|15131.6|15126.6|0
1627334870000|2021-07-26 21:27:50|15130.9|15125.9|15130.9|15125.9|15130.9|15125.9|15130.9|15125.9|0
1627334890000|2021-07-26 21:28:10|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|0
1627334900000|2021-07-26 21:28:20|15131|15126|15131|15126|15131|15126|15131|15126|0
1627334920000|2021-07-26 21:28:40|15130.7|15125.7|15130.7|15125.7|15130.7|15125.7|15130.7|15125.7|0
1627334960000|2021-07-26 21:29:20|15130.6|15125.6|15130.6|15125.6|15130.6|15125.6|15130.6|15125.6|0
1627334980000|2021-07-26 21:29:40|15130.5|15125.5|15130.4|15125.4|15130.6|15125.6|15130.4|15125.4|0
1627334990000|2021-07-26 21:29:50|15130.3|15125.3|15130.3|15125.3|15130.3|15125.3|15130.3|15125.3|0
1627335020000|2021-07-26 21:30:20|15130.2|15125.2|15130.2|15125.2|15130.2|15125.2|15130.2|15125.2|0
1627335060000|2021-07-26 21:31:00|15130.3|15125.3|15130.3|15125.3|15130.3|15125.3|15130.3|15125.3|0
1627335070000|2021-07-26 21:31:10|15130.4|15125.4|15130.4|15125.4|15130.4|15125.4|15130.4|15125.4|0
1627335090000|2021-07-26 21:31:30|15130.3|15125.3|15130.3|15125.3|15130.3|15125.3|15130.3|15125.3|0
1627335140000|2021-07-26 21:32:20|15130.5|15125.5|15130.6|15125.6|15130.6|15125.6|15130.5|15125.5|0
1627335150000|2021-07-26 21:32:30|15130.5|15125.5|15130.3|15125.3|15130.5|15125.5|15130.3|15125.3|0
1627335230000|2021-07-26 21:33:50|15130.4|15125.4|15130.4|15125.4|15130.4|15125.4|15130.4|15125.4|0
1627335330000|2021-07-26 21:35:30|15130.3|15125.3|15130.3|15125.3|15130.3|15125.3|15130.3|15125.3|0
1627335350000|2021-07-26 21:35:50|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|0
1627335370000|2021-07-26 21:36:10|15131|15126|15131|15126|15131|15126|15131|15126|0
1627335380000|2021-07-26 21:36:20|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|0
1627335440000|2021-07-26 21:37:20|15130.7|15125.7|15130.7|15125.7|15130.7|15125.7|15130.7|15125.7|0
1627335460000|2021-07-26 21:37:40|15130.9|15125.9|15130.9|15125.9|15130.9|15125.9|15130.9|15125.9|0
1627335470000|2021-07-26 21:37:50|15131|15126|15130.9|15125.9|15131|15126|15130.9|15125.9|0
1627335530000|2021-07-26 21:38:50|15131|15126|15131|15126|15131|15126|15131|15126|0
1627335550000|2021-07-26 21:39:10|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|0
1627335580000|2021-07-26 21:39:40|15131.4|15126.4|15131.4|15126.4|15131.4|15126.4|15131.4|15126.4|0
1627335670000|2021-07-26 21:41:10|15131|15126|15131|15126|15131|15126|15131|15126|0
1627335700000|2021-07-26 21:41:40|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|0
1627335750000|2021-07-26 21:42:30|15131|15126|15130.9|15125.9|15131|15126|15130.9|15125.9|0
1627335760000|2021-07-26 21:42:40|15130.7|15125.7|15130.8|15125.8|15130.8|15125.8|15130.7|15125.7|0
1627335770000|2021-07-26 21:42:50|15130.5|15125.5|15130.3|15125.3|15130.5|15125.5|15130.3|15125.3|0
1627335780000|2021-07-26 21:43:00|15130.4|15125.4|15130.4|15125.4|15130.4|15125.4|15130.4|15125.4|0
1627335800000|2021-07-26 21:43:20|15130.3|15125.3|15130.3|15125.3|15130.3|15125.3|15130.3|15125.3|0
1627335810000|2021-07-26 21:43:30|15130.2|15125.2|15130|15125|15130.2|15125.2|15130|15125|0
1627335820000|2021-07-26 21:43:40|15130.6|15125.6|15130.6|15125.6|15130.6|15125.6|15130.6|15125.6|0
1627335830000|2021-07-26 21:43:50|15130.8|15125.8|15130.6|15125.6|15130.8|15125.8|15130.6|15125.6|0
1627335840000|2021-07-26 21:44:00|15130.7|15125.7|15130.6|15125.6|15130.7|15125.7|15130.6|15125.6|0
1627335880000|2021-07-26 21:44:40|15130.5|15125.5|15130.5|15125.5|15130.5|15125.5|15130.5|15125.5|0
1627335890000|2021-07-26 21:44:50|15130.2|15125.2|15130.2|15125.2|15130.2|15125.2|15130.2|15125.2|0
1627335920000|2021-07-26 21:45:20|15130.5|15125.5|15130|15125|15130.5|15125.5|15130|15125|0
1627335950000|2021-07-26 21:45:50|15130.5|15125.5|15130.2|15125.2|15130.5|15125.5|15130.2|15125.2|0
1627335960000|2021-07-26 21:46:00|15130.5|15125.5|15130.5|15125.5|15130.5|15125.5|15130.5|15125.5|0
1627335970000|2021-07-26 21:46:10|15130.3|15125.3|15130.3|15125.3|15130.3|15125.3|15130.3|15125.3|0
1627336050000|2021-07-26 21:47:30|15130.1|15125.1|15130.3|15125.3|15130.3|15125.3|15130.1|15125.1|0
1627336060000|2021-07-26 21:47:40|15130.8|15125.8|15130.8|15125.8|15130.8|15125.8|15130.8|15125.8|0
1627336100000|2021-07-26 21:48:20|15131|15126|15131|15126|15131|15126|15131|15126|0
1627336110000|2021-07-26 21:48:30|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|0
1627336230000|2021-07-26 21:50:30|15131.2|15126.2|15131.2|15126.2|15131.2|15126.2|15131.2|15126.2|0
1627336240000|2021-07-26 21:50:40|15130.9|15125.9|15130.9|15125.9|15130.9|15125.9|15130.9|15125.9|0
1627336310000|2021-07-26 21:51:50|15130.8|15125.8|15130.8|15125.8|15130.8|15125.8|15130.8|15125.8|0
1627336320000|2021-07-26 21:52:00|15130.6|15125.6|15130.8|15125.8|15130.8|15125.8|15130.6|15125.6|0
1627336330000|2021-07-26 21:52:10|15130.5|15125.5|15131.1|15126.1|15131.1|15126.1|15130.5|15125.5|0
1627336340000|2021-07-26 21:52:20|15130.8|15125.8|15130.8|15125.8|15130.8|15125.8|15130.8|15125.8|0
1627336350000|2021-07-26 21:52:30|15130.3|15125.3|15130|15125|15130.3|15125.3|15130|15125|0
1627336410000|2021-07-26 21:53:30|15130.1|15125.1|15130.1|15125.1|15130.1|15125.1|15130.1|15125.1|0
1627336420000|2021-07-26 21:53:40|15130|15125|15130|15125|15130|15125|15130|15125|0
1627336430000|2021-07-26 21:53:50|15130.5|15125.5|15130.5|15125.5|15130.5|15125.5|15130.5|15125.5|0
1627336470000|2021-07-26 21:54:30|15130.4|15125.4|15130.4|15125.4|15130.4|15125.4|15130.4|15125.4|0
1627336490000|2021-07-26 21:54:50|15130.7|15125.7|15130.7|15125.7|15130.7|15125.7|15130.7|15125.7|0
1627336510000|2021-07-26 21:55:10|15130.8|15125.8|15130.8|15125.8|15130.8|15125.8|15130.8|15125.8|0
1627336540000|2021-07-26 21:55:40|15130.9|15125.9|15130.9|15125.9|15130.9|15125.9|15130.9|15125.9|0
1627336550000|2021-07-26 21:55:50|15131.3|15126.3|15130.9|15125.9|15131.3|15126.3|15130.9|15125.9|0
1627336590000|2021-07-26 21:56:30|15131|15126|15130.9|15125.9|15131|15126|15130.9|15125.9|0
1627336660000|2021-07-26 21:57:40|15131.2|15126.2|15131.2|15126.2|15131.2|15126.2|15131.2|15126.2|0
1627336670000|2021-07-26 21:57:50|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|0
1627336680000|2021-07-26 21:58:00|15131.2|15126.2|15131.2|15126.2|15131.2|15126.2|15131.1|15126.1|0
1627336690000|2021-07-26 21:58:10|15131.3|15126.3|15131.3|15126.3|15131.3|15126.3|15131.3|15126.3|0
1627336710000|2021-07-26 21:58:30|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|15131.1|15126.1|0
1627336730000|2021-07-26 21:58:50|15131.2|15126.2|15131.2|15126.2|15131.2|15126.2|15131.2|15126.2|0
1627336800000|2021-07-26 22:00:00|15134.5|15132.5|15131|15129|15135.3|15133.3|15129.3|15127.3|111
1627336810000|2021-07-26 22:00:10|15130.7|15128.7|15130.5|15128.5|15132.3|15130.3|15130.3|15128.3|37
1627336820000|2021-07-26 22:00:20|15130.9|15128.9|15130.4|15128.4|15130.9|15128.9|15130.2|15128.2|14
1627336830000|2021-07-26 22:00:30|15130.3|15128.3|15130.2|15128.2|15130.4|15128.4|15129.7|15127.7|10
1627336840000|2021-07-26 22:00:40|15130.3|15128.3|15127.4|15125.4|15130.5|15128.5|15127.4|15125.4|49
1627336850000|2021-07-26 22:00:50|15126.9|15124.9|15126.8|15124.8|15127.4|15125.4|15125.7|15123.7|51
1627336860000|2021-07-26 22:01:00|15128.5|15126.5|15128.8|15126.8|15129.3|15127.3|15128.4|15126.4|28
1627336870000|2021-07-26 22:01:10|15128.7|15126.7|15129.8|15127.8|15129.8|15127.8|15128.7|15126.7|8
1627336880000|2021-07-26 22:01:20|15129.7|15127.7|15129.5|15127.5|15130|15128|15129.5|15127.5|6
1627336890000|2021-07-26 22:01:30|15129.4|15127.4|15128.9|15126.9|15129.4|15127.4|15128.5|15126.5|4
1627336900000|2021-07-26 22:01:40|15128.8|15126.8|15128.8|15126.8|15129|15127|15128.5|15126.5|4
1627336910000|2021-07-26 22:01:50|15129.4|15127.4|15128.8|15126.8|15129.4|15127.4|15128.8|15126.8|6
1627336920000|2021-07-26 22:02:00|15129|15127|15128.9|15126.9|15129.2|15127.2|15128.4|15126.4|7
1627336930000|2021-07-26 22:02:10|15128.7|15126.7|15129|15127|15129|15127|15128.7|15126.7|3
1627336940000|2021-07-26 22:02:20|15128.9|15126.9|15129|15127|15129.2|15127.2|15128.9|15126.9|3
1627336950000|2021-07-26 22:02:30|15129.4|15127.4|15129.3|15127.3|15129.4|15127.4|15129.2|15127.2|6
1627336960000|2021-07-26 22:02:40|15129.2|15127.2|15129.4|15127.4|15129.4|15127.4|15129.2|15127.2|1
1627336970000|2021-07-26 22:02:50|15129.3|15127.3|15129|15127|15129.4|15127.4|15129|15127|3
1627336980000|2021-07-26 22:03:00|15129.2|15127.2|15128.2|15126.2|15129.2|15127.2|15128.2|15126.2|6
1627336990000|2021-07-26 22:03:10|15128|15126|15128.2|15126.2|15128.4|15126.4|15127.9|15125.9|2
1627337000000|2021-07-26 22:03:20|15128.3|15126.3|15127.8|15125.8|15128.3|15126.3|15127.7|15125.7|3
1627337010000|2021-07-26 22:03:30|15127.9|15125.9|15128|15126|15128|15126|15127.9|15125.9|3
1627337020000|2021-07-26 22:03:40|15127.9|15125.9|15127.9|15125.9|15128|15126|15127.9|15125.9|3
1627337030000|2021-07-26 22:03:50|15127.4|15125.4|15127.7|15125.7|15127.7|15125.7|15127.4|15125.4|26
1627337040000|2021-07-26 22:04:00|15127.5|15125.5|15128.3|15126.3|15128.3|15126.3|15127.5|15125.5|3
1627337050000|2021-07-26 22:04:10|15128.2|15126.2|15129.4|15127.4|15129.4|15127.4|15128.2|15126.2|11
1627337060000|2021-07-26 22:04:20|15129.3|15127.3|15128.7|15126.7|15129.3|15127.3|15128.5|15126.5|12
1627337070000|2021-07-26 22:04:30|15128.8|15126.8|15129|15127|15129.2|15127.2|15128.7|15126.7|8
1627337080000|2021-07-26 22:04:40|15128.9|15126.9|15129|15127|15129|15127|15128.7|15126.7|4
1627337090000|2021-07-26 22:04:50|15129.2|15127.2|15127.9|15125.9|15129.2|15127.2|15127.9|15125.9|6
1627337100000|2021-07-26 22:05:00|15127.7|15125.7|15127.4|15125.4|15127.7|15125.7|15127.2|15125.2|4
1627337110000|2021-07-26 22:05:10|15127.5|15125.5|15128.2|15126.2|15128.2|15126.2|15127.4|15125.4|4
1627337120000|2021-07-26 22:05:20|15128.4|15126.4|15129|15127|15129|15127|15128.4|15126.4|1
1627337130000|2021-07-26 22:05:30|15128.9|15126.9|15129|15127|15129|15127|15128.9|15126.9|0
1627337140000|2021-07-26 22:05:40|15129.2|15127.2|15129.3|15127.3|15129.4|15127.4|15129.2|15127.2|4
1627337150000|2021-07-26 22:05:50|15129.4|15127.4|15128.2|15126.2|15129.5|15127.5|15128.2|15126.2|13
1627337160000|2021-07-26 22:06:00|15128.3|15126.3|15128.8|15126.8|15128.8|15126.8|15128.2|15126.2|2
1627337170000|2021-07-26 22:06:10|15128.7|15126.7|15128.7|15126.7|15128.7|15126.7|15128.7|15126.7|0
1627337180000|2021-07-26 22:06:20|15128.5|15126.5|15127.8|15125.8|15128.5|15126.5|15127.8|15125.8|3
1627337190000|2021-07-26 22:06:30|15127.7|15125.7|15128.3|15126.3|15128.3|15126.3|15127.7|15125.7|11
1627337200000|2021-07-26 22:06:40|15128.2|15126.2|15127.9|15125.9|15128.2|15126.2|15127.5|15125.5|12
1627337210000|2021-07-26 22:06:50|15127.8|15125.8|15127.5|15125.5|15127.8|15125.8|15127.4|15125.4|0
1627337220000|2021-07-26 22:07:00|15127.7|15125.7|15127.8|15125.8|15127.8|15125.8|15127.7|15125.7|0
1627337230000|2021-07-26 22:07:10|15127.9|15125.9|15128.3|15126.3|15128.4|15126.4|15127.9|15125.9|1
1627337240000|2021-07-26 22:07:20|15128.4|15126.4|15128.3|15126.3|15128.4|15126.4|15128.3|15126.3|0
1627337250000|2021-07-26 22:07:30|15128.2|15126.2|15127.4|15125.4|15128.2|15126.2|15127.4|15125.4|6
1627337260000|2021-07-26 22:07:40|15127.5|15125.5|15126.9|15124.9|15127.5|15125.5|15126.9|15124.9|1
1627337270000|2021-07-26 22:07:50|15127|15125|15126.7|15124.7|15127|15125|15126.5|15124.5|1
1627337280000|2021-07-26 22:08:00|15126.5|15124.5|15126.2|15124.2|15126.7|15124.7|15126|15124|7
1627337290000|2021-07-26 22:08:10|15126.4|15124.4|15126.3|15124.3|15126.4|15124.4|15126.3|15124.3|2
1627337300000|2021-07-26 22:08:20|15126.2|15124.2|15126.9|15124.9|15127|15125|15126.2|15124.2|11
1627337310000|2021-07-26 22:08:30|15126.8|15124.8|15127|15125|15127.5|15125.5|15126.8|15124.8|21
1627337320000|2021-07-26 22:08:40|15127.2|15125.2|15127.2|15125.2|15127.2|15125.2|15127.2|15125.2|0
1627337330000|2021-07-26 22:08:50|15127|15125|15126.8|15124.8|15127|15125|15126.7|15124.7|8
1627337340000|2021-07-26 22:09:00|15126.9|15124.9|15127|15125|15127.3|15125.3|15126.9|15124.9|6
1627337350000|2021-07-26 22:09:10|15127.2|15125.2|15127.3|15125.3|15127.3|15125.3|15127.2|15125.2|3
1627337360000|2021-07-26 22:09:20|15127.4|15125.4|15127.7|15125.7|15127.7|15125.7|15127.4|15125.4|3
1627337370000|2021-07-26 22:09:30|15127.8|15125.8|15127.4|15125.4|15127.8|15125.8|15127.4|15125.4|4
1627337380000|2021-07-26 22:09:40|15127.5|15125.5|15127.7|15125.7|15127.9|15125.9|15127.5|15125.5|10
1627337390000|2021-07-26 22:09:50|15127.5|15125.5|15127.4|15125.4|15127.5|15125.5|15127.4|15125.4|1
1627337400000|2021-07-26 22:10:00|15127.5|15125.5|15127.9|15125.9|15128.9|15126.9|15127.5|15125.5|40
1627337410000|2021-07-26 22:10:10|15128|15126|15128.7|15126.7|15128.8|15126.8|15128|15126|9
1627337420000|2021-07-26 22:10:20|||||||||1
1627337430000|2021-07-26 22:10:30|15128.5|15126.5|15128|15126|15128.5|15126.5|15128|15126|2
1627337440000|2021-07-26 22:10:40|15128.2|15126.2|15128.3|15126.3|15128.4|15126.4|15128.2|15126.2|1
1627337450000|2021-07-26 22:10:50|15128.4|15126.4|15128.4|15126.4|15128.4|15126.4|15128.4|15126.4|1
1627337460000|2021-07-26 22:11:00|15128.3|15126.3|15128.3|15126.3|15128.3|15126.3|15128.2|15126.2|2
1627337470000|2021-07-26 22:11:10|15128.4|15126.4|15128.8|15126.8|15128.8|15126.8|15128.4|15126.4|5
1627337490000|2021-07-26 22:11:30|15128.7|15126.7|15128.5|15126.5|15128.7|15126.7|15128.5|15126.5|3
1627337500000|2021-07-26 22:11:40|15128.7|15126.7|15128.8|15126.8|15128.8|15126.8|15128.7|15126.7|1
1627337510000|2021-07-26 22:11:50|15128.9|15126.9|15128.7|15126.7|15128.9|15126.9|15128.7|15126.7|2
1627337520000|2021-07-26 22:12:00|15128.5|15126.5|15128.5|15126.5|15128.5|15126.5|15128.5|15126.5|1
1627337530000|2021-07-26 22:12:10|15128.7|15126.7|15128.8|15126.8|15128.8|15126.8|15128.7|15126.7|0
1627337540000|2021-07-26 22:12:20|15128.9|15126.9|15129|15127|15129.2|15127.2|15128.9|15126.9|8
1627337550000|2021-07-26 22:12:30|15128.9|15126.9|15129|15127|15129|15127|15128.8|15126.8|0
1627337560000|2021-07-26 22:12:40|15128.9|15126.9|15129|15127|15129|15127|15128.9|15126.9|10
1627337570000|2021-07-26 22:12:50|15129.2|15127.2|15129|15127|15129.2|15127.2|15129|15127|0
1627337580000|2021-07-26 22:13:00|15129.2|15127.2|15129|15127|15129.2|15127.2|15129|15127|2
1627337590000|2021-07-26 22:13:10|15129.2|15127.2|15129.2|15127.2|15129.2|15127.2|15129.2|15127.2|1
1627337600000|2021-07-26 22:13:20|15129|15127|15128.5|15126.5|15129|15127|15128.5|15126.5|2
1627337610000|2021-07-26 22:13:30|15128.4|15126.4|15128.2|15126.2|15128.7|15126.7|15128.2|15126.2|9
1627337620000|2021-07-26 22:13:40|15128.4|15126.4|15128.3|15126.3|15128.4|15126.4|15128.3|15126.3|4
1627337630000|2021-07-26 22:13:50|15128.2|15126.2|15128|15126|15128.3|15126.3|15128|15126|2
1627337640000|2021-07-26 22:14:00|15128.2|15126.2|15128.3|15126.3|15128.3|15126.3|15128|15126|0
1627337650000|2021-07-26 22:14:10|15128.2|15126.2|15128|15126|15128.2|15126.2|15128|15126|3
1627337660000|2021-07-26 22:14:20|15128.2|15126.2|15128.2|15126.2|15128.2|15126.2|15128.2|15126.2|1
1627337670000|2021-07-26 22:14:30|||||||||1
1627337680000|2021-07-26 22:14:40|15128|15126|15128|15126|15128|15126|15127.9|15125.9|1
1627337690000|2021-07-26 22:14:50|15128.2|15126.2|15127.3|15125.3|15128.3|15126.3|15127.3|15125.3|16
1627337700000|2021-07-26 22:15:00|15127.4|15125.4|15127|15125|15127.4|15125.4|15126.9|15124.9|9
1627337710000|2021-07-26 22:15:10|15126.9|15124.9|15127.2|15125.2|15127.2|15125.2|15126.9|15124.9|3
1627337720000|2021-07-26 22:15:20|15127|15125|15126.8|15124.8|15127|15125|15126.8|15124.8|1
1627337730000|2021-07-26 22:15:30|15126.9|15124.9|15127.4|15125.4|15127.4|15125.4|15126.5|15124.5|11
1627337760000|2021-07-26 22:16:00|15127.7|15125.7|15127.5|15125.5|15127.9|15125.9|15127.5|15125.5|9
1627337770000|2021-07-26 22:16:10|15127.7|15125.7|15127.5|15125.5|15127.7|15125.7|15127.5|15125.5|0
1627337780000|2021-07-26 22:16:20|15127.3|15125.3|15127.3|15125.3|15127.3|15125.3|15127.3|15125.3|2
1627337790000|2021-07-26 22:16:30|15127|15125|15127|15125|15127|15125|15127|15125|2
1627337800000|2021-07-26 22:16:40|15126.5|15124.5|15126.7|15124.7|15126.8|15124.8|15126.5|15124.5|5
1627337810000|2021-07-26 22:16:50|15127|15125|15126.8|15124.8|15127|15125|15126.8|15124.8|5
1627337820000|2021-07-26 22:17:00|15126.9|15124.9|15125.8|15123.8|15126.9|15124.9|15125.7|15123.7|10
1627337830000|2021-07-26 22:17:10|15125.9|15123.9|15127|15125|15127|15125|15125.7|15123.7|28
1627337840000|2021-07-26 22:17:20|15126.9|15124.9|15126.8|15124.8|15126.9|15124.9|15126.8|15124.8|1
1627337850000|2021-07-26 22:17:30|15126.9|15124.9|15127|15125|15127|15125|15126.8|15124.8|1
1627337860000|2021-07-26 22:17:40|15126.9|15124.9|15126.7|15124.7|15126.9|15124.9|15126.3|15124.3|5
1627337870000|2021-07-26 22:17:50|15126.8|15124.8|15127|15125|15127|15125|15126.5|15124.5|3
1627337880000|2021-07-26 22:18:00|15126.9|15124.9|15126.8|15124.8|15126.9|15124.9|15126.8|15124.8|2
1627337890000|2021-07-26 22:18:10|15126.9|15124.9|15126.8|15124.8|15126.9|15124.9|15126.8|15124.8|0
1627337900000|2021-07-26 22:18:20|15126.7|15124.7|15126.8|15124.8|15126.8|15124.8|15126.7|15124.7|0
1627337910000|2021-07-26 22:18:30|15126.9|15124.9|15126.8|15124.8|15126.9|15124.9|15126.8|15124.8|1
1627337920000|2021-07-26 22:18:40|15126.9|15124.9|15127|15125|15127|15125|15126.8|15124.8|5
1627337930000|2021-07-26 22:18:50|15127.2|15125.2|15126.8|15124.8|15127.3|15125.3|15126.8|15124.8|5
1627337940000|2021-07-26 22:19:00|15126.9|15124.9|15127.2|15125.2|15127.2|15125.2|15126.9|15124.9|1
1627337950000|2021-07-26 22:19:10|15127.3|15125.3|15126.7|15124.7|15127.5|15125.5|15126.7|15124.7|12
1627337960000|2021-07-26 22:19:20|15126.8|15124.8|15126.5|15124.5|15126.8|15124.8|15126.5|15124.5|1
1627337970000|2021-07-26 22:19:30|15126.7|15124.7|15126.4|15124.4|15126.8|15124.8|15126.4|15124.4|1
1627337990000|2021-07-26 22:19:50|15126|15124|15126|15124|15126|15124|15126|15124|5
1627338000000|2021-07-26 22:20:00|15126.3|15124.3|15126|15124|15126.3|15124.3|15126|15124|5
1627338010000|2021-07-26 22:20:10|15126.3|15124.3|15126.3|15124.3|15126.3|15124.3|15126.2|15124.2|4
1627338020000|2021-07-26 22:20:20|15126.4|15124.4|15126.8|15124.8|15126.8|15124.8|15126.4|15124.4|3
1627338030000|2021-07-26 22:20:30|15126.9|15124.9|15127|15125|15127|15125|15126.8|15124.8|0
1627338050000|2021-07-26 22:20:50|15126.9|15124.9|15126.3|15124.3|15127|15125|15126.3|15124.3|9
1627338060000|2021-07-26 22:21:00|15126|15124|15127.3|15125.3|15127.3|15125.3|15126|15124|14
1627338070000|2021-07-26 22:21:10|15127.2|15125.2|15126.2|15124.2|15127.2|15125.2|15126.2|15124.2|10
1627338080000|2021-07-26 22:21:20|15126.4|15124.4|15126.3|15124.3|15126.4|15124.4|15126.3|15124.3|7
1627338090000|2021-07-26 22:21:30|15126.4|15124.4|15126.4|15124.4|15126.4|15124.4|15126.2|15124.2|5
1627338100000|2021-07-26 22:21:40|15126.7|15124.7|15126.5|15124.5|15126.7|15124.7|15126.4|15124.4|3
1627338110000|2021-07-26 22:21:50|15127|15125|15126.9|15124.9|15127|15125|15126.9|15124.9|5
1627338120000|2021-07-26 22:22:00|15127|15125|15127.5|15125.5|15127.5|15125.5|15127|15125|3
1627338130000|2021-07-26 22:22:10|15127.7|15125.7|15127.4|15125.4|15127.8|15125.8|15127.4|15125.4|5
1627338140000|2021-07-26 22:22:20|15127.3|15125.3|15127|15125|15127.3|15125.3|15127|15125|0
1627338150000|2021-07-26 22:22:30|15126.9|15124.9|15126.8|15124.8|15126.9|15124.9|15126.8|15124.8|1
1627338160000|2021-07-26 22:22:40|15126.9|15124.9|15127.3|15125.3|15127.7|15125.7|15126.8|15124.8|9
1627338170000|2021-07-26 22:22:50|15127.2|15125.2|15127.3|15125.3|15127.3|15125.3|15127.2|15125.2|0
1627338180000|2021-07-26 22:23:00|15127.2|15125.2|15127|15125|15127.2|15125.2|15127|15125|1
1627338210000|2021-07-26 22:23:30|15127.2|15125.2|15127.2|15125.2|15127.2|15125.2|15127.2|15125.2|1
1627338220000|2021-07-26 22:23:40|15127|15125|15127|15125|15127.2|15125.2|15127|15125|0
1627338230000|2021-07-26 22:23:50|15126.9|15124.9|15126.8|15124.8|15127|15125|15126.8|15124.8|1
1627338240000|2021-07-26 22:24:00|15126.5|15124.5|15126.5|15124.5|15126.5|15124.5|15126.5|15124.5|1
1627338250000|2021-07-26 22:24:10|15126.4|15124.4|15126.4|15124.4|15126.5|15124.5|15126.4|15124.4|7
1627338260000|2021-07-26 22:24:20|15126.3|15124.3|15126.3|15124.3|15126.4|15124.4|15126.3|15124.3|2
1627338270000|2021-07-26 22:24:30|15126.4|15124.4|15126.4|15124.4|15126.4|15124.4|15126.3|15124.3|3
1627338290000|2021-07-26 22:24:50|15126.8|15124.8|15126.3|15124.3|15126.8|15124.8|15126.2|15124.2|14
1627338300000|2021-07-26 22:25:00|15126.2|15124.2|15126|15124|15126.3|15124.3|15126|15124|1
1627338310000|2021-07-26 22:25:10|15126.2|15124.2|15126.3|15124.3|15126.3|15124.3|15126.2|15124.2|0
1627338320000|2021-07-26 22:25:20|15126.2|15124.2|15126.2|15124.2|15126.2|15124.2|15126.2|15124.2|2
1627338330000|2021-07-26 22:25:30|15126|15124|15126|15124|15126|15124|15125.9|15123.9|4
1627338350000|2021-07-26 22:25:50|15126.3|15124.3|15126.3|15124.3|15126.3|15124.3|15126.3|15124.3|3
1627338360000|2021-07-26 22:26:00|15126.2|15124.2|15126.3|15124.3|15126.3|15124.3|15126.2|15124.2|2
1627338370000|2021-07-26 22:26:10|15126.2|15124.2|15126.2|15124.2|15126.2|15124.2|15126|15124|3
1627338380000|2021-07-26 22:26:20|15126.3|15124.3|15125.9|15123.9|15126.3|15124.3|15125.9|15123.9|1
1627338390000|2021-07-26 22:26:30|15125.5|15123.5|15125.5|15123.5|15125.5|15123.5|15125.5|15123.5|11
1627338400000|2021-07-26 22:26:40|15125.7|15123.7|15125.5|15123.5|15125.8|15123.8|15125.5|15123.5|4
1627338410000|2021-07-26 22:26:50|15125.4|15123.4|15124.8|15122.8|15125.5|15123.5|15124.4|15122.4|21
1627338420000|2021-07-26 22:27:00|15124.7|15122.7|15124.5|15122.5|15124.8|15122.8|15124.5|15122.5|6
1627338430000|2021-07-26 22:27:10|15124.4|15122.4|15124.4|15122.4|15124.5|15122.5|15124.2|15122.2|24
1627338440000|2021-07-26 22:27:20|15124.2|15122.2|15124.5|15122.5|15124.5|15122.5|15124.2|15122.2|1
1627338450000|2021-07-26 22:27:30|15125.3|15123.3|15125.3|15123.3|15125.3|15123.3|15125.3|15123.3|3
1627338460000|2021-07-26 22:27:40|15125.2|15123.2|15124.7|15122.7|15125.2|15123.2|15124.7|15122.7|3
1627338470000|2021-07-26 22:27:50|15124.8|15122.8|15124.7|15122.7|15124.8|15122.8|15124.5|15122.5|3
1627338480000|2021-07-26 22:28:00|15124.5|15122.5|15124.7|15122.7|15124.7|15122.7|15124.4|15122.4|1
1627338490000|2021-07-26 22:28:10|15124.5|15122.5|15124.7|15122.7|15124.7|15122.7|15124.5|15122.5|1
1627338500000|2021-07-26 22:28:20|15124.8|15122.8|15124.8|15122.8|15124.8|15122.8|15124.8|15122.8|0
1627338520000|2021-07-26 22:28:40|15124.9|15122.9|15124.8|15122.8|15124.9|15122.9|15124.8|15122.8|2
1627338530000|2021-07-26 22:28:50|15124.9|15122.9|15124.9|15122.9|15124.9|15122.9|15124.7|15122.7|2
1627338540000|2021-07-26 22:29:00|15124.4|15122.4|15124.5|15122.5|15124.5|15122.5|15124.2|15122.2|8
1627338550000|2021-07-26 22:29:10|15124.7|15122.7|15124.7|15122.7|15124.7|15122.7|15124.4|15122.4|0
1627338560000|2021-07-26 22:29:20|15124.8|15122.8|15124.8|15122.8|15124.8|15122.8|15124.7|15122.7|1
1627338580000|2021-07-26 22:29:40|15125|15123|15125|15123|15125|15123|15125|15123|5
1627338590000|2021-07-26 22:29:50|15124.8|15122.8|15124.7|15122.7|15124.8|15122.8|15124.5|15122.5|3
1627338600000|2021-07-26 22:30:00|15124.8|15122.8|15124.8|15122.8|15125.4|15123.4|15124.5|15122.5|19
1627338620000|2021-07-26 22:30:20|15124.9|15122.9|15124.9|15122.9|15125|15123|15124.9|15122.9|3
1627338650000|2021-07-26 22:30:50|15125|15123|15125|15123|15125|15123|15125|15123|1
1627338660000|2021-07-26 22:31:00|15124.9|15122.9|15124.8|15122.8|15124.9|15122.9|15124.8|15122.8|0
1627338670000|2021-07-26 22:31:10|15124.9|15122.9|15125|15123|15125.3|15123.3|15124.9|15122.9|6
1627338680000|2021-07-26 22:31:20|15125.2|15123.2|15125|15123|15125.3|15123.3|15125|15123|1
1627338690000|2021-07-26 22:31:30|15124.9|15122.9|15124.9|15122.9|15124.9|15122.9|15124.9|15122.9|1
1627338700000|2021-07-26 22:31:40|15124.8|15122.8|15123.8|15121.8|15124.8|15122.8|15123.8|15121.8|11
1627338710000|2021-07-26 22:31:50|15123.5|15121.5|15123.5|15121.5|15123.7|15121.7|15123.5|15121.5|3
1627338720000|2021-07-26 22:32:00|15123.2|15121.2|15123.8|15121.8|15123.8|15121.8|15123.2|15121.2|10
1627338730000|2021-07-26 22:32:10|15123.7|15121.7|15123.7|15121.7|15123.7|15121.7|15123.7|15121.7|0
1627338740000|2021-07-26 22:32:20|15124.2|15122.2|15123.9|15121.9|15124.2|15122.2|15123.9|15121.9|1
1627338750000|2021-07-26 22:32:30|15123.8|15121.8|15123.4|15121.4|15123.8|15121.8|15123.4|15121.4|1
1627338760000|2021-07-26 22:32:40|15123.5|15121.5|15123.5|15121.5|15123.8|15121.8|15123.5|15121.5|5
1627338770000|2021-07-26 22:32:50|15123.7|15121.7|15123.7|15121.7|15123.8|15121.8|15123.7|15121.7|1
1627338780000|2021-07-26 22:33:00|15123.8|15121.8|15123.9|15121.9|15123.9|15121.9|15123.8|15121.8|0
1627338790000|2021-07-26 22:33:10|15123.8|15121.8|15123.9|15121.9|15123.9|15121.9|15123.8|15121.8|0
1627338800000|2021-07-26 22:33:20|15124|15122|15124.8|15122.8|15124.8|15122.8|15124|15122|4
1627338810000|2021-07-26 22:33:30|15125.7|15123.7|15125.9|15123.9|15125.9|15123.9|15125.2|15123.2|7
1627338820000|2021-07-26 22:33:40|15125.8|15123.8|15125.5|15123.5|15125.8|15123.8|15125.5|15123.5|3
1627338830000|2021-07-26 22:33:50|15125.4|15123.4|15125.5|15123.5|15125.5|15123.5|15125.4|15123.4|0
1627338840000|2021-07-26 22:34:00|15125.4|15123.4|15125.5|15123.5|15125.5|15123.5|15125.4|15123.4|1
1627338850000|2021-07-26 22:34:10|15125.4|15123.4|15125.5|15123.5|15125.5|15123.5|15125.4|15123.4|2
1627338860000|2021-07-26 22:34:20|15125.7|15123.7|15125.8|15123.8|15125.8|15123.8|15125.7|15123.7|1
1627338890000|2021-07-26 22:34:50|15125.9|15123.9|15126|15124|15126|15124|15125.9|15123.9|2
1627338900000|2021-07-26 22:35:00|15125.9|15123.9|15126.8|15124.8|15126.8|15124.8|15125.9|15123.9|13
1627338910000|2021-07-26 22:35:10|15126.7|15124.7|15126.8|15124.8|15126.8|15124.8|15126.7|15124.7|1
1627338920000|2021-07-26 22:35:20|15126.7|15124.7|15126.8|15124.8|15126.8|15124.8|15126.7|15124.7|0
1627338930000|2021-07-26 22:35:30|15126.7|15124.7|15126.8|15124.8|15127.2|15125.2|15126.7|15124.7|7
1627338940000|2021-07-26 22:35:40|15126.9|15124.9|15127.2|15125.2|15127.2|15125.2|15126.9|15124.9|3
1627338950000|2021-07-26 22:35:50|15127|15125|15126.3|15124.3|15127|15125|15126.2|15124.2|5
1627338960000|2021-07-26 22:36:00|15126.2|15124.2|15126.3|15124.3|15126.3|15124.3|15126.2|15124.2|0
1627338980000|2021-07-26 22:36:20|15126.2|15124.2|15126.2|15124.2|15126.2|15124.2|15126.2|15124.2|0
1627338990000|2021-07-26 22:36:30|15126|15124|15126.2|15124.2|15126.2|15124.2|15126|15124|4
1627339000000|2021-07-26 22:36:40|15126.3|15124.3|15126.5|15124.5|15126.5|15124.5|15126.3|15124.3|0
1627339010000|2021-07-26 22:36:50|15126.7|15124.7|15127.4|15125.4|15127.4|15125.4|15126.7|15124.7|5
1627339020000|2021-07-26 22:37:00|15127.3|15125.3|15127.4|15125.4|15127.5|15125.5|15127.3|15125.3|7
1627339030000|2021-07-26 22:37:10|15127.5|15125.5|15127.5|15125.5|15127.5|15125.5|15127.5|15125.5|0
1627339040000|2021-07-26 22:37:20|15127.4|15125.4|15127.4|15125.4|15127.4|15125.4|15127.3|15125.3|1
1627339050000|2021-07-26 22:37:30|15127.3|15125.3|15126.8|15124.8|15127.3|15125.3|15126.8|15124.8|10
1627339060000|2021-07-26 22:37:40|15126.7|15124.7|15126.7|15124.7|15126.7|15124.7|15126.7|15124.7|0
1627339070000|2021-07-26 22:37:50|15126.5|15124.5|15126.7|15124.7|15126.7|15124.7|15126.5|15124.5|0
1627339080000|2021-07-26 22:38:00|15126.9|15124.9|15125.9|15123.9|15126.9|15124.9|15125.9|15123.9|10
1627339090000|2021-07-26 22:38:10|15125.8|15123.8|15125.4|15123.4|15125.9|15123.9|15125.4|15123.4|1
1627339100000|2021-07-26 22:38:20|15125.3|15123.3|15125.4|15123.4|15125.4|15123.4|15125.3|15123.3|2
1627339110000|2021-07-26 22:38:30|15125.3|15123.3|15125.3|15123.3|15125.3|15123.3|15125.3|15123.3|1
1627339120000|2021-07-26 22:38:40|15125.4|15123.4|15125.4|15123.4|15125.4|15123.4|15125.4|15123.4|3
1627339130000|2021-07-26 22:38:50|15125.3|15123.3|15124.4|15122.4|15125.3|15123.3|15124.4|15122.4|5
1627339140000|2021-07-26 22:39:00|15124.3|15122.3|15124.2|15122.2|15124.4|15122.4|15123.9|15121.9|6
1627339150000|2021-07-26 22:39:10|15124|15122|15124.9|15122.9|15124.9|15122.9|15123.9|15121.9|8
1627339160000|2021-07-26 22:39:20|15125|15123|15125|15123|15125|15123|15125|15123|0
1627339170000|2021-07-26 22:39:30|15125.2|15123.2|15125.2|15123.2|15125.2|15123.2|15125.2|15123.2|1
1627339180000|2021-07-26 22:39:40|15125.3|15123.3|15125.3|15123.3|15125.4|15123.4|15125.3|15123.3|0
1627339190000|2021-07-26 22:39:50|15125.4|15123.4|15125.5|15123.5|15125.5|15123.5|15125.3|15123.3|2
1627339200000|2021-07-26 22:40:00|15125.4|15123.4|15125.3|15123.3|15125.4|15123.4|15125.3|15123.3|0
1627339210000|2021-07-26 22:40:10|15125|15123|15125.2|15123.2|15125.2|15123.2|15124.9|15122.9|2
1627339220000|2021-07-26 22:40:20|15125.3|15123.3|15125.2|15123.2|15125.3|15123.3|15125.2|15123.2|0
1627339230000|2021-07-26 22:40:30|15125|15123|15125|15123|15125.3|15123.3|15125|15123|4
1627339240000|2021-07-26 22:40:40|15125.2|15123.2|15125.3|15123.3|15125.3|15123.3|15125.2|15123.2|0
1627339250000|2021-07-26 22:40:50|15125.2|15123.2|15125.2|15123.2|15125.2|15123.2|15125.2|15123.2|0
1627339300000|2021-07-26 22:41:40|15125.7|15123.7|15125.7|15123.7|15125.7|15123.7|15125.7|15123.7|3
1627339310000|2021-07-26 22:41:50|15125.5|15123.5|15125.5|15123.5|15125.5|15123.5|15125.5|15123.5|0
1627339330000|2021-07-26 22:42:10|15125.4|15123.4|15125.5|15123.5|15125.5|15123.5|15125.4|15123.4|0
1627339340000|2021-07-26 22:42:20|15126.4|15124.4|15126.5|15124.5|15126.5|15124.5|15126.3|15124.3|3
1627339350000|2021-07-26 22:42:30|15126.7|15124.7|15126.9|15124.9|15127.2|15125.2|15126.7|15124.7|1
1627339360000|2021-07-26 22:42:40|15127|15125|15127.4|15125.4|15127.4|15125.4|15127|15125|5
1627339370000|2021-07-26 22:42:50|15127.5|15125.5|15127.4|15125.4|15127.5|15125.5|15127.4|15125.4|0
1627339390000|2021-07-26 22:43:10|15127.5|15125.5|15127.5|15125.5|15127.5|15125.5|15127.4|15125.4|2
1627339430000|2021-07-26 22:43:50|15127.7|15125.7|15128|15126|15128|15126|15127.7|15125.7|8
1627339440000|2021-07-26 22:44:00|15128.2|15126.2|15127.7|15125.7|15128.3|15126.3|15127.7|15125.7|24
1627339450000|2021-07-26 22:44:10|15127.9|15125.9|15128.2|15126.2|15128.2|15126.2|15127.9|15125.9|6
1627339460000|2021-07-26 22:44:20|15128|15126|15128.2|15126.2|15128.2|15126.2|15128|15126|0
1627339470000|2021-07-26 22:44:30|15128|15126|15128|15126|15128.2|15126.2|15128|15126|2
1627339480000|2021-07-26 22:44:40|||||||||3
1627339490000|2021-07-26 22:44:50|15128.2|15126.2|15128.3|15126.3|15128.3|15126.3|15128.2|15126.2|2
1627339500000|2021-07-26 22:45:00|15128|15126|15128.5|15126.5|15128.5|15126.5|15127.9|15125.9|15
1627339510000|2021-07-26 22:45:10|15128|15126|15128|15126|15128|15126|15128|15126|7
1627339530000|2021-07-26 22:45:30|15128.4|15126.4|15128.4|15126.4|15128.4|15126.4|15128.4|15126.4|4
1627339540000|2021-07-26 22:45:40|15128.3|15126.3|15128.4|15126.4|15128.4|15126.4|15128.3|15126.3|4
1627339550000|2021-07-26 22:45:50|15128.5|15126.5|15128.5|15126.5|15128.5|15126.5|15128.5|15126.5|1
1627339560000|2021-07-26 22:46:00|15128.4|15126.4|15128.4|15126.4|15128.4|15126.4|15128|15126|7
1627339570000|2021-07-26 22:46:10|15128.5|15126.5|15128.7|15126.7|15128.8|15126.8|15128.5|15126.5|1
1627339580000|2021-07-26 22:46:20|15128.8|15126.8|15128.5|15126.5|15128.8|15126.8|15128.5|15126.5|6
1627339590000|2021-07-26 22:46:30|15128.4|15126.4|15128.3|15126.3|15128.5|15126.5|15127.9|15125.9|13
1627339610000|2021-07-26 22:46:50|15128.4|15126.4|15128.5|15126.5|15128.5|15126.5|15128.4|15126.4|2
1627339620000|2021-07-26 22:47:00|15128.8|15126.8|15128.9|15126.9|15128.9|15126.9|15128.8|15126.8|3
1627339630000|2021-07-26 22:47:10|15129|15127|15129.5|15127.5|15129.5|15127.5|15129|15127|53
1627339640000|2021-07-26 22:47:20|15129.3|15127.3|15129|15127|15129.3|15127.3|15128.9|15126.9|11
1627339650000|2021-07-26 22:47:30|15128.9|15126.9|15129|15127|15129|15127|15128.8|15126.8|2
1627339660000|2021-07-26 22:47:40|15128.9|15126.9|15128.9|15126.9|15129|15127|15128.8|15126.8|1
1627339670000|2021-07-26 22:47:50|15128.8|15126.8|15128.9|15126.9|15128.9|15126.9|15128.7|15126.7|4
1627339680000|2021-07-26 22:48:00|15128.8|15126.8|15128.9|15126.9|15128.9|15126.9|15128.7|15126.7|0
1627339690000|2021-07-26 22:48:10|15128.8|15126.8|15128.4|15126.4|15128.8|15126.8|15128.4|15126.4|5
1627339700000|2021-07-26 22:48:20|15128.3|15126.3|15128.7|15126.7|15128.7|15126.7|15128.3|15126.3|0
1627339710000|2021-07-26 22:48:30|15128.8|15126.8|15128.8|15126.8|15128.8|15126.8|15128.8|15126.8|0
1627339720000|2021-07-26 22:48:40|||||||||1
1627339730000|2021-07-26 22:48:50|||||||||1
1627339740000|2021-07-26 22:49:00|15128.9|15126.9|15128.9|15126.9|15128.9|15126.9|15128.7|15126.7|6
1627339750000|2021-07-26 22:49:10|||||||||2
1627339760000|2021-07-26 22:49:20|||||||||1
1627339770000|2021-07-26 22:49:30|15129|15127|15129|15127|15129|15127|15128.9|15126.9|0
1627339780000|2021-07-26 22:49:40|15128.9|15126.9|15129|15127|15129|15127|15128.9|15126.9|2
1627339790000|2021-07-26 22:49:50|15129.2|15127.2|15129.2|15127.2|15129.2|15127.2|15129.2|15127.2|1
1627339800000|2021-07-26 22:50:00|15129|15127|15129|15127|15129|15127|15128.9|15126.9|1
1627339820000|2021-07-26 22:50:20|15128.5|15126.5|15128.5|15126.5|15128.5|15126.5|15128.4|15126.4|5
1627339830000|2021-07-26 22:50:30|15128.4|15126.4|15127.5|15125.5|15128.4|15126.4|15127.5|15125.5|4
1627339840000|2021-07-26 22:50:40|15127.7|15125.7|15127.8|15125.8|15127.8|15125.8|15127.4|15125.4|3
1627339860000|2021-07-26 22:51:00|15127.7|15125.7|15128|15126|15128|15126|15127.7|15125.7|6
1627339870000|2021-07-26 22:51:10|15127.9|15125.9|15127.9|15125.9|15127.9|15125.9|15127.9|15125.9|0
1627339880000|2021-07-26 22:51:20|15128|15126|15128.3|15126.3|15128.3|15126.3|15128|15126|5
1627339890000|2021-07-26 22:51:30|15128.7|15126.7|15128.5|15126.5|15128.7|15126.7|15128.5|15126.5|4
1627339900000|2021-07-26 22:51:40|15128.7|15126.7|15128.5|15126.5|15128.8|15126.8|15128.5|15126.5|6
1627339910000|2021-07-26 22:51:50|15128.4|15126.4|15128.4|15126.4|15128.4|15126.4|15128.4|15126.4|1
1627339940000|2021-07-26 22:52:20|15128.5|15126.5|15128.7|15126.7|15128.7|15126.7|15128.5|15126.5|2
1627339950000|2021-07-26 22:52:30|15128.8|15126.8|15128.9|15126.9|15128.9|15126.9|15128.8|15126.8|2
1627339960000|2021-07-26 22:52:40|15128.8|15126.8|15128.8|15126.8|15128.8|15126.8|15128.7|15126.7|5
1627339970000|2021-07-26 22:52:50|15128.7|15126.7|15128.8|15126.8|15128.8|15126.8|15128.7|15126.7|0
1627339980000|2021-07-26 22:53:00|15128.7|15126.7|15128.3|15126.3|15128.7|15126.7|15128.3|15126.3|0
1627340000000|2021-07-26 22:53:20|15128.5|15126.5|15128.5|15126.5|15128.5|15126.5|15128.5|15126.5|2
1627340010000|2021-07-26 22:53:30|15128.4|15126.4|15128.4|15126.4|15128.4|15126.4|15128.4|15126.4|2
1627340020000|2021-07-26 22:53:40|15128.5|15126.5|15128.8|15126.8|15128.8|15126.8|15128.5|15126.5|5
1627340030000|2021-07-26 22:53:50|15128.9|15126.9|15129|15127|15129|15127|15128.9|15126.9|4
1627340040000|2021-07-26 22:54:00|15129.2|15127.2|15129.2|15127.2|15129.4|15127.4|15129.2|15127.2|13
1627340050000|2021-07-26 22:54:10|15128.4|15126.4|15128.4|15126.4|15128.4|15126.4|15128.4|15126.4|9
1627340060000|2021-07-26 22:54:20|15127.8|15125.8|15128.3|15126.3|15128.4|15126.4|15127.8|15125.8|34
1627340070000|2021-07-26 22:54:30|15128.2|15126.2|15128.2|15126.2|15128.2|15126.2|15128.2|15126.2|0
1627340080000|2021-07-26 22:54:40|15128.3|15126.3|15128.4|15126.4|15128.9|15126.9|15128.3|15126.3|10
1627340090000|2021-07-26 22:54:50|15128.3|15126.3|15128.7|15126.7|15128.8|15126.8|15128.3|15126.3|1
1627340100000|2021-07-26 22:55:00|15128.8|15126.8|15128.5|15126.5|15128.8|15126.8|15128.5|15126.5|2
1627340120000|2021-07-26 22:55:20|15128.7|15126.7|15128.9|15126.9|15128.9|15126.9|15128.5|15126.5|1
1627340130000|2021-07-26 22:55:30|15129|15127|15129.7|15127.7|15129.7|15127.7|15129|15127|11
1627340140000|2021-07-26 22:55:40|15129.5|15127.5|15129.9|15127.9|15129.9|15127.9|15129.5|15127.5|4
1627340150000|2021-07-26 22:55:50|15130|15128|15130|15128|15130|15128|15129.9|15127.9|3
1627340160000|2021-07-26 22:56:00|15129.9|15127.9|15129.9|15127.9|15130|15128|15129.9|15127.9|4
1627340170000|2021-07-26 22:56:10|15130|15128|15129.8|15127.8|15130|15128|15129.8|15127.8|3
1627340180000|2021-07-26 22:56:20|15129.5|15127.5|15130|15128|15130|15128|15129.5|15127.5|24
1627340190000|2021-07-26 22:56:30|15129.9|15127.9|15130|15128|15130|15128|15129.9|15127.9|0
1627340200000|2021-07-26 22:56:40|15130.2|15128.2|15130|15128|15130.2|15128.2|15129.8|15127.8|10
1627340210000|2021-07-26 22:56:50|15129.9|15127.9|15129.9|15127.9|15129.9|15127.9|15129.9|15127.9|0
1627340220000|2021-07-26 22:57:00|15130|15128|15129.5|15127.5|15130|15128|15129.5|15127.5|6
1627340230000|2021-07-26 22:57:10|15129.4|15127.4|15130.3|15128.3|15130.3|15128.3|15129.3|15127.3|11
1627340240000|2021-07-26 22:57:20|15130.2|15128.2|15130|15128|15130.3|15128.3|15129.9|15127.9|2
1627340250000|2021-07-26 22:57:30|15130.2|15128.2|15130.3|15128.3|15130.3|15128.3|15130|15128|0
1627340260000|2021-07-26 22:57:40|15130.4|15128.4|15130.5|15128.5|15130.5|15128.5|15130.4|15128.4|14
1627340270000|2021-07-26 22:57:50|15130.7|15128.7|15130.9|15128.9|15130.9|15128.9|15130.7|15128.7|10
1627340280000|2021-07-26 22:58:00|15131|15129|15131|15129|15131|15129|15131|15129|1
1627340290000|2021-07-26 22:58:10|15130.9|15128.9|15130.9|15128.9|15130.9|15128.9|15130.9|15128.9|0
1627340300000|2021-07-26 22:58:20|15130.8|15128.8|15130.5|15128.5|15130.9|15128.9|15130.5|15128.5|1
1627340310000|2021-07-26 22:58:30|15130.4|15128.4|15130.4|15128.4|15130.4|15128.4|15130.4|15128.4|1
1627340320000|2021-07-26 22:58:40|15130.5|15128.5|15130.5|15128.5|15130.5|15128.5|15130.5|15128.5|2
1627340330000|2021-07-26 22:58:50|15130.3|15128.3|15130.3|15128.3|15130.5|15128.5|15130.2|15128.2|9
1627340340000|2021-07-26 22:59:00|15130.4|15128.4|15130.5|15128.5|15130.5|15128.5|15130.4|15128.4|2
1627340350000|2021-07-26 22:59:10|15130.3|15128.3|15130|15128|15130.3|15128.3|15130|15128|3
1627340380000|2021-07-26 22:59:40|15129.9|15127.9|15129.4|15127.4|15129.9|15127.9|15129.4|15127.4|3
1627340400000|2021-07-26 23:00:00|15129.8|15127.8|15132|15130|15132.3|15130.3|15129.8|15127.8|71
1627340410000|2021-07-26 23:00:10|15131.9|15129.9|15131|15129|15132.3|15130.3|15130.8|15128.8|16
1627340420000|2021-07-26 23:00:20|15131.2|15129.2|15130.8|15128.8|15131.2|15129.2|15130.5|15128.5|4
1627340430000|2021-07-26 23:00:30|15130.5|15128.5|15130.7|15128.7|15130.9|15128.9|15130.5|15128.5|7
1627340440000|2021-07-26 23:00:40|15130.8|15128.8|15131|15129|15131|15129|15130.8|15128.8|0
1627340450000|2021-07-26 23:00:50|15130.9|15128.9|15130.8|15128.8|15131|15129|15130.7|15128.7|0
1627340460000|2021-07-26 23:01:00|15130.9|15128.9|15131|15129|15131|15129|15130.7|15128.7|3
1627340470000|2021-07-26 23:01:10|15130.9|15128.9|15130|15128|15131|15129|15130|15128|3
1627340480000|2021-07-26 23:01:20|15129.9|15127.9|15130|15128|15130|15128|15129.9|15127.9|0
1627340490000|2021-07-26 23:01:30|15129.9|15127.9|15129.9|15127.9|15130|15128|15129.9|15127.9|0
1627340500000|2021-07-26 23:01:40|15130|15128|15129.9|15127.9|15130|15128|15129.9|15127.9|0
1627340510000|2021-07-26 23:01:50|15129.8|15127.8|15130.3|15128.3|15130.5|15128.5|15129.8|15127.8|15
1627340520000|2021-07-26 23:02:00|15130.4|15128.4|15130.5|15128.5|15130.5|15128.5|15130.3|15128.3|1
1627340530000|2021-07-26 23:02:10|15130.4|15128.4|15130.3|15128.3|15130.4|15128.4|15129.9|15127.9|8
1627340540000|2021-07-26 23:02:20|15130.2|15128.2|15130.3|15128.3|15130.3|15128.3|15130.2|15128.2|0
1627340550000|2021-07-26 23:02:30|15130.2|15128.2|15130.3|15128.3|15130.4|15128.4|15130.2|15128.2|0
1627340560000|2021-07-26 23:02:40|15130.2|15128.2|15130.2|15128.2|15130.3|15128.3|15130|15128|2
1627340570000|2021-07-26 23:02:50|15130|15128|15130|15128|15130|15128|15130|15128|0
1627340580000|2021-07-26 23:03:00|15130.2|15128.2|15130.2|15128.2|15130.2|15128.2|15130.2|15128.2|2
1627340590000|2021-07-26 23:03:10|15130|15128|15130|15128|15130|15128|15130|15128|0
1627340600000|2021-07-26 23:03:20|15129.9|15127.9|15129.5|15127.5|15129.9|15127.9|15129.5|15127.5|11
1627340610000|2021-07-26 23:03:30|15129.4|15127.4|15129.5|15127.5|15129.5|15127.5|15129.4|15127.4|1
1627340620000|2021-07-26 23:03:40|15129.4|15127.4|15129.4|15127.4|15129.5|15127.5|15129.4|15127.4|0
1627340630000|2021-07-26 23:03:50|15129.3|15127.3|15128.2|15126.2|15129.3|15127.3|15128.2|15126.2|11
1627340640000|2021-07-26 23:04:00|15128.3|15126.3|15128.2|15126.2|15128.5|15126.5|15128.2|15126.2|5
1627340650000|2021-07-26 23:04:10|15128.3|15126.3|15128.5|15126.5|15128.5|15126.5|15128|15126|5
1627340660000|2021-07-26 23:04:20|15128.8|15126.8|15128.7|15126.7|15128.8|15126.8|15128.7|15126.7|2
1627340670000|2021-07-26 23:04:30|15128.5|15126.5|15128.2|15126.2|15128.5|15126.5|15128.2|15126.2|0
1627340680000|2021-07-26 23:04:40|15128.3|15126.3|15128.4|15126.4|15128.4|15126.4|15128.3|15126.3|2
1627340690000|2021-07-26 23:04:50|15128.3|15126.3|15128.7|15126.7|15128.7|15126.7|15128.3|15126.3|1
1627340700000|2021-07-26 23:05:00|15128.8|15126.8|15128.9|15126.9|15128.9|15126.9|15128.8|15126.8|0
1627340710000|2021-07-26 23:05:10|15128.8|15126.8|15128.8|15126.8|15128.8|15126.8|15128.8|15126.8|0
1627340720000|2021-07-26 23:05:20|15128.7|15126.7|15128.4|15126.4|15128.7|15126.7|15128.4|15126.4|6
1627340730000|2021-07-26 23:05:30|15128.3|15126.3|15127.8|15125.8|15128.3|15126.3|15127.4|15125.4|6
1627340740000|2021-07-26 23:05:40|15127.7|15125.7|15128.5|15126.5|15128.5|15126.5|15127.4|15125.4|22
1627340750000|2021-07-26 23:05:50|15128.7|15126.7|15128.9|15126.9|15128.9|15126.9|15128.7|15126.7|0
1627340760000|2021-07-26 23:06:00|15128.5|15126.5|15128.5|15126.5|15128.8|15126.8|15128.4|15126.4|12
1627340770000|2021-07-26 23:06:10|15128.7|15126.7|15128.9|15126.9|15128.9|15126.9|15128.7|15126.7|1
1627340780000|2021-07-26 23:06:20|15129|15127|15129.7|15127.7|15130.3|15128.3|15129|15127|20
1627340790000|2021-07-26 23:06:30|15130.2|15128.2|15130|15128|15130.2|15128.2|15130|15128|5
1627340800000|2021-07-26 23:06:40|15130.2|15128.2|15130|15128|15130.3|15128.3|15130|15128|9
1627340810000|2021-07-26 23:06:50|15130.2|15128.2|15130.3|15128.3|15130.3|15128.3|15130.2|15128.2|0
1627340820000|2021-07-26 23:07:00|15130.4|15128.4|15130.9|15128.9|15131|15129|15130.4|15128.4|11
1627340830000|2021-07-26 23:07:10|15130.8|15128.8|15130.3|15128.3|15130.8|15128.8|15130.3|15128.3|2
1627340840000|2021-07-26 23:07:20|15130.4|15128.4|15130.5|15128.5|15130.5|15128.5|15130.4|15128.4|2
1627340850000|2021-07-26 23:07:30|||||||||1
1627340880000|2021-07-26 23:08:00|15130.3|15128.3|15130.2|15128.2|15130.3|15128.3|15130.2|15128.2|4
1627340890000|2021-07-26 23:08:10|15130.3|15128.3|15129.4|15127.4|15130.3|15128.3|15129.4|15127.4|4
1627340920000|2021-07-26 23:08:40|15128.9|15126.9|15128|15126|15128.9|15126.9|15128|15126|5
1627340930000|2021-07-26 23:08:50|15128.2|15126.2|15128.4|15126.4|15128.4|15126.4|15128.2|15126.2|2
1627340950000|2021-07-26 23:09:10|15128.3|15126.3|15128.4|15126.4|15128.4|15126.4|15128.3|15126.3|0
1627340970000|2021-07-26 23:09:30|15128.3|15126.3|15128.2|15126.2|15128.3|15126.3|15128.2|15126.2|0
1627340980000|2021-07-26 23:09:40|15128|15126|15128.2|15126.2|15128.4|15126.4|15127.9|15125.9|5
1627340990000|2021-07-26 23:09:50|15128|15126|15127.7|15125.7|15128|15126|15127.3|15125.3|7
1627341000000|2021-07-26 23:10:00|15127.5|15125.5|15127.3|15125.3|15127.5|15125.5|15127.2|15125.2|5
1627341010000|2021-07-26 23:10:10|15127.2|15125.2|15127.2|15125.2|15127.2|15125.2|15127.2|15125.2|2
1627341040000|2021-07-26 23:10:40|15127.3|15125.3|15128|15126|15128|15126|15127.3|15125.3|4
1627341050000|2021-07-26 23:10:50|15127.9|15125.9|15127.9|15125.9|15127.9|15125.9|15127.8|15125.8|1
1627341060000|2021-07-26 23:11:00|15128|15126|15128|15126|15128|15126|15127.9|15125.9|2
1627341070000|2021-07-26 23:11:10|15127.9|15125.9|15127.8|15125.8|15128|15126|15127.8|15125.8|1
1627341080000|2021-07-26 23:11:20|15127.7|15125.7|15127.8|15125.8|15127.8|15125.8|15127.7|15125.7|0
1627341090000|2021-07-26 23:11:30|||||||||1
1627341110000|2021-07-26 23:11:50|15127.5|15125.5|15127.4|15125.4|15127.5|15125.5|15127.4|15125.4|3
1627341120000|2021-07-26 23:12:00|15127.5|15125.5|15127.4|15125.4|15127.5|15125.5|15127.4|15125.4|3
1627341140000|2021-07-26 23:12:20|15127|15125|15126.8|15124.8|15127|15125|15126.8|15124.8|5
1627341150000|2021-07-26 23:12:30|15126.9|15124.9|15126.9|15124.9|15127|15125|15126.8|15124.8|13
1627341160000|2021-07-26 23:12:40|15127|15125|15126.7|15124.7|15127.4|15125.4|15126.7|15124.7|4
1627341170000|2021-07-26 23:12:50|15126.8|15124.8|15126.8|15124.8|15126.8|15124.8|15126.8|15124.8|2
1627341180000|2021-07-26 23:13:00|15126.7|15124.7|15127|15125|15127.2|15125.2|15126.5|15124.5|6
1627341200000|2021-07-26 23:13:20|15127.2|15125.2|15127.2|15125.2|15127.5|15125.5|15126.9|15124.9|2
1627341210000|2021-07-26 23:13:30|15127.3|15125.3|15127.4|15125.4|15127.4|15125.4|15127.3|15125.3|2
1627341230000|2021-07-26 23:13:50|15127.7|15125.7|15127.4|15125.4|15127.7|15125.7|15127.4|15125.4|1
1627341240000|2021-07-26 23:14:00|15127.5|15125.5|15127.5|15125.5|15127.5|15125.5|15127.5|15125.5|0
1627341250000|2021-07-26 23:14:10|15127.4|15125.4|15127.3|15125.3|15127.5|15125.5|15127.3|15125.3|0
1627341260000|2021-07-26 23:14:20|15127.4|15125.4|15127.9|15125.9|15127.9|15125.9|15127.4|15125.4|1
1627341270000|2021-07-26 23:14:30|15128|15126|15127.7|15125.7|15128.2|15126.2|15127.7|15125.7|15
1627341280000|2021-07-26 23:14:40|15127.5|15125.5|15127.2|15125.2|15127.5|15125.5|15127.2|15125.2|2
1627341290000|2021-07-26 23:14:50|15127.3|15125.3|15127.2|15125.2|15127.3|15125.3|15127.2|15125.2|0
1627341300000|2021-07-26 23:15:00|15127.3|15125.3|15126.9|15124.9|15127.3|15125.3|15126.8|15124.8|0
1627341310000|2021-07-26 23:15:10|15126.8|15124.8|15126.8|15124.8|15126.8|15124.8|15126.7|15124.7|0
1627341320000|2021-07-26 23:15:20|||||||||1
1627341340000|2021-07-26 23:15:40|15126.9|15124.9|15127.3|15125.3|15127.4|15125.4|15126.9|15124.9|4
1627341350000|2021-07-26 23:15:50|15127.4|15125.4|15127.9|15125.9|15127.9|15125.9|15127.4|15125.4|5
1627341360000|2021-07-26 23:16:00|15128|15126|15127.9|15125.9|15128.2|15126.2|15127.9|15125.9|3
1627341370000|2021-07-26 23:16:10|15127.8|15125.8|15127.8|15125.8|15127.8|15125.8|15127.7|15125.7|0
1627341380000|2021-07-26 23:16:20|15127.9|15125.9|15127.9|15125.9|15127.9|15125.9|15127.9|15125.9|4
1627341390000|2021-07-26 23:16:30|15128|15126|15127.5|15125.5|15128|15126|15127.5|15125.5|1
1627341400000|2021-07-26 23:16:40|15127.4|15125.4|15126.8|15124.8|15127.4|15125.4|15126.8|15124.8|0
1627341410000|2021-07-26 23:16:50|15126.5|15124.5|15126.3|15124.3|15126.7|15124.7|15126.3|15124.3|7
1627341430000|2021-07-26 23:17:10|15126.2|15124.2|15126.2|15124.2|15126.2|15124.2|15126.2|15124.2|0
1627341440000|2021-07-26 23:17:20|15126|15124|15126|15124|15126|15124|15126|15124|1
1627341450000|2021-07-26 23:17:30|15125.9|15123.9|15125.4|15123.4|15125.9|15123.9|15125.4|15123.4|5
1627341460000|2021-07-26 23:17:40|15125.8|15123.8|15125.8|15123.8|15125.8|15123.8|15125.5|15123.5|13
1627341470000|2021-07-26 23:17:50|15126.3|15124.3|15126.3|15124.3|15126.4|15124.4|15126.3|15124.3|7
1627341480000|2021-07-26 23:18:00|15126.4|15124.4|15126.4|15124.4|15126.4|15124.4|15126.4|15124.4|2
1627341500000|2021-07-26 23:18:20|15126.5|15124.5|15127.9|15125.9|15127.9|15125.9|15126.5|15124.5|5
1627341510000|2021-07-26 23:18:30|15127.4|15125.4|15127.4|15125.4|15127.4|15125.4|15127.3|15125.3|5
1627341520000|2021-07-26 23:18:40|15127.3|15125.3|15127.4|15125.4|15127.5|15125.5|15127.2|15125.2|1
1627341530000|2021-07-26 23:18:50|15127.3|15125.3|15126.7|15124.7|15127.3|15125.3|15126.7|15124.7|1
1627341540000|2021-07-26 23:19:00|15126.5|15124.5|15126.4|15124.4|15126.5|15124.5|15126.4|15124.4|2
1627341550000|2021-07-26 23:19:10|15126.5|15124.5|15126.5|15124.5|15126.7|15124.7|15126.5|15124.5|0
1627341560000|2021-07-26 23:19:20|15126.3|15124.3|15126.3|15124.3|15126.3|15124.3|15126.3|15124.3|1
1627341570000|2021-07-26 23:19:30|15126.2|15124.2|15126.2|15124.2|15126.2|15124.2|15126.2|15124.2|1
1627341580000|2021-07-26 23:19:40|15125.9|15123.9|15125.7|15123.7|15125.9|15123.9|15125.7|15123.7|5
1627341590000|2021-07-26 23:19:50|15125.8|15123.8|15125.4|15123.4|15125.8|15123.8|15125.4|15123.4|6
1627341600000|2021-07-26 23:20:00|15125.5|15123.5|15125.8|15123.8|15125.8|15123.8|15125.5|15123.5|2
1627341620000|2021-07-26 23:20:20|15125.9|15123.9|15125.8|15123.8|15125.9|15123.9|15125.8|15123.8|1
1627341630000|2021-07-26 23:20:30|15125.9|15123.9|15125.9|15123.9|15125.9|15123.9|15125.8|15123.8|0
1627341640000|2021-07-26 23:20:40|15126|15124|15126.4|15124.4|15126.4|15124.4|15126|15124|2
1627341650000|2021-07-26 23:20:50|15126.3|15124.3|15126.4|15124.4|15126.4|15124.4|15126.3|15124.3|0
1627341660000|2021-07-26 23:21:00|15126.3|15124.3|15126.4|15124.4|15126.4|15124.4|15126.3|15124.3|0
1627341670000|2021-07-26 23:21:10|15126.3|15124.3|15125.7|15123.7|15126.3|15124.3|15125.4|15123.4|37
1627341680000|2021-07-26 23:21:20|15125.4|15123.4|15125.8|15123.8|15125.8|15123.8|15125.4|15123.4|4
1627341690000|2021-07-26 23:21:30|15125.7|15123.7|15125.9|15123.9|15125.9|15123.9|15125.7|15123.7|1
1627341700000|2021-07-26 23:21:40|15125.8|15123.8|15125.9|15123.9|15125.9|15123.9|15125.8|15123.8|0
1627341710000|2021-07-26 23:21:50|15125.8|15123.8|15125.9|15123.9|15125.9|15123.9|15125.7|15123.7|1
1627341720000|2021-07-26 23:22:00|15125.8|15123.8|15125.8|15123.8|15125.9|15123.9|15125.8|15123.8|1
1627341730000|2021-07-26 23:22:10|15125.2|15123.2|15126.4|15124.4|15126.4|15124.4|15125.2|15123.2|8
1627341740000|2021-07-26 23:22:20|15126.5|15124.5|15126.3|15124.3|15126.7|15124.7|15126.3|15124.3|1
1627341750000|2021-07-26 23:22:30|15126.4|15124.4|15126.4|15124.4|15126.4|15124.4|15126.3|15124.3|3
1627341760000|2021-07-26 23:22:40|15126.3|15124.3|15126.4|15124.4|15126.5|15124.5|15126.3|15124.3|2
1627341770000|2021-07-26 23:22:50|15126.5|15124.5|15126.4|15124.4|15126.5|15124.5|15126.4|15124.4|1
1627341780000|2021-07-26 23:23:00|15126.5|15124.5|15126.3|15124.3|15126.5|15124.5|15126.3|15124.3|3
1627341810000|2021-07-26 23:23:30|15126.4|15124.4|15126.2|15124.2|15126.4|15124.4|15126.2|15124.2|2
1627341820000|2021-07-26 23:23:40|15126.3|15124.3|15126.3|15124.3|15126.3|15124.3|15126.2|15124.2|6
1627341830000|2021-07-26 23:23:50|15126.4|15124.4|15126.4|15124.4|15126.4|15124.4|15126.4|15124.4|1
1627341840000|2021-07-26 23:24:00|15126.3|15124.3|15125.4|15123.4|15126.3|15124.3|15125.3|15123.3|4
1627341850000|2021-07-26 23:24:10|15125.5|15123.5|15125.4|15123.4|15125.5|15123.5|15125.2|15123.2|1
1627341860000|2021-07-26 23:24:20|15125.5|15123.5|15125.3|15123.3|15125.5|15123.5|15125.3|15123.3|0
1627341880000|2021-07-26 23:24:40|15125.4|15123.4|15125.4|15123.4|15125.5|15123.5|15125.3|15123.3|1
1627341890000|2021-07-26 23:24:50|15125.3|15123.3|15126.2|15124.2|15126.2|15124.2|15125.3|15123.3|2
1627341900000|2021-07-26 23:25:00|15126.3|15124.3|15126.8|15124.8|15126.8|15124.8|15126.3|15124.3|0
1627341910000|2021-07-26 23:25:10|15126.9|15124.9|15128|15126|15128|15126|15126.9|15124.9|10
1627341930000|2021-07-26 23:25:30|15127.9|15125.9|15128|15126|15128|15126|15127.8|15125.8|6
1627341940000|2021-07-26 23:25:40|15128.3|15126.3|15128.3|15126.3|15128.3|15126.3|15128.2|15126.2|4
1627341950000|2021-07-26 23:25:50|15128.2|15126.2|15127.5|15125.5|15128.2|15126.2|15127.5|15125.5|5
1627341960000|2021-07-26 23:26:00|15127.4|15125.4|15127.5|15125.5|15127.5|15125.5|15127.4|15125.4|0
1627341970000|2021-07-26 23:26:10|15127.4|15125.4|15127.4|15125.4|15127.4|15125.4|15127.4|15125.4|1
1627341980000|2021-07-26 23:26:20|15127.3|15125.3|15127.3|15125.3|15127.3|15125.3|15127.3|15125.3|0
1627341990000|2021-07-26 23:26:30|15127.5|15125.5|15127.5|15125.5|15127.5|15125.5|15127.5|15125.5|1
1627342000000|2021-07-26 23:26:40|15127.4|15125.4|15127.4|15125.4|15127.4|15125.4|15127.4|15125.4|0
1627342010000|2021-07-26 23:26:50|15127.5|15125.5|15127.3|15125.3|15127.5|15125.5|15127.3|15125.3|1
1627342030000|2021-07-26 23:27:10|15127.2|15125.2|15127.5|15125.5|15127.7|15125.7|15127|15125|4
1627342040000|2021-07-26 23:27:20|15127.4|15125.4|15127.4|15125.4|15127.4|15125.4|15127.2|15125.2|2
1627342050000|2021-07-26 23:27:30|15127.5|15125.5|15127.5|15125.5|15127.5|15125.5|15127.5|15125.5|0
1627342060000|2021-07-26 23:27:40|15127.7|15125.7|15127.7|15125.7|15127.7|15125.7|15127.5|15125.5|0
1627342070000|2021-07-26 23:27:50|15127.8|15125.8|15127.8|15125.8|15127.8|15125.8|15127.8|15125.8|2
1627342080000|2021-07-26 23:28:00|15127.7|15125.7|15127.8|15125.8|15127.8|15125.8|15127.7|15125.7|3
1627342090000|2021-07-26 23:28:10|15127.7|15125.7|15127.5|15125.5|15127.7|15125.7|15127.5|15125.5|0
1627342100000|2021-07-26 23:28:20|15127.7|15125.7|15127.5|15125.5|15127.7|15125.7|15127.5|15125.5|0
1627342120000|2021-07-26 23:28:40|15127.4|15125.4|15127.4|15125.4|15127.5|15125.5|15127.4|15125.4|0
1627342130000|2021-07-26 23:28:50|15127.5|15125.5|15127.3|15125.3|15127.5|15125.5|15127.3|15125.3|1
1627342140000|2021-07-26 23:29:00|15127.4|15125.4|15127.4|15125.4|15127.7|15125.7|15127.4|15125.4|2
1627342150000|2021-07-26 23:29:10|15127.5|15125.5|15127.3|15125.3|15127.5|15125.5|15127.3|15125.3|3
1627342160000|2021-07-26 23:29:20|15127.2|15125.2|15126.7|15124.7|15127.3|15125.3|15126.7|15124.7|5
1627342170000|2021-07-26 23:29:30|15126.8|15124.8|15126.8|15124.8|15126.9|15124.9|15126.7|15124.7|2
1627342180000|2021-07-26 23:29:40|15126.9|15124.9|15127.2|15125.2|15127.2|15125.2|15126.9|15124.9|1
1627342190000|2021-07-26 23:29:50|15127.3|15125.3|15127.3|15125.3|15127.3|15125.3|15126.7|15124.7|2
1627342200000|2021-07-26 23:30:00|15127.2|15125.2|15127|15125|15127.4|15125.4|15127|15125|0
1627342210000|2021-07-26 23:30:10|15126.9|15124.9|15125.7|15123.7|15126.9|15124.9|15125.5|15123.5|7
1627342220000|2021-07-26 23:30:20|15125.5|15123.5|15124.2|15122.2|15125.7|15123.7|15123.9|15121.9|23
1627342230000|2021-07-26 23:30:30|15123.9|15121.9|15123.7|15121.7|15124.2|15122.2|15123.4|15121.4|7
1627342240000|2021-07-26 23:30:40|15123.8|15121.8|15123.8|15121.8|15124|15122|15123.5|15121.5|9
1627342250000|2021-07-26 23:30:50|15123.9|15121.9|15124|15122|15124|15122|15123.7|15121.7|7
1627342260000|2021-07-26 23:31:00|15124.2|15122.2|15123.7|15121.7|15124.2|15122.2|15123.7|15121.7|5
1627342270000|2021-07-26 23:31:10|15123.8|15121.8|15124.2|15122.2|15124.2|15122.2|15123.7|15121.7|7
1627342280000|2021-07-26 23:31:20|15124|15122|15124.8|15122.8|15124.8|15122.8|15124|15122|6
1627342290000|2021-07-26 23:31:30|15124.7|15122.7|15124.8|15122.8|15124.8|15122.8|15124.7|15122.7|3
1627342300000|2021-07-26 23:31:40|15124.7|15122.7|15125.5|15123.5|15125.5|15123.5|15124.7|15122.7|4
1627342310000|2021-07-26 23:31:50|15125.4|15123.4|15125.3|15123.3|15125.7|15123.7|15125.3|15123.3|4
1627342320000|2021-07-26 23:32:00|15125.4|15123.4|15125.5|15123.5|15125.5|15123.5|15125.4|15123.4|0
1627342330000|2021-07-26 23:32:10|15125.4|15123.4|15125.3|15123.3|15125.4|15123.4|15125.2|15123.2|1
1627342340000|2021-07-26 23:32:20|15124.9|15122.9|15124.5|15122.5|15124.9|15122.9|15124.5|15122.5|2
1627342360000|2021-07-26 23:32:40|15124.7|15122.7|15124.7|15122.7|15124.8|15122.8|15124.7|15122.7|0
1627342370000|2021-07-26 23:32:50|15124.8|15122.8|15124.8|15122.8|15124.8|15122.8|15124.8|15122.8|0
1627342380000|2021-07-26 23:33:00|15124.9|15122.9|15125|15123|15125|15123|15124.9|15122.9|4
1627342390000|2021-07-26 23:33:10|15125.4|15123.4|15125.3|15123.3|15125.5|15123.5|15125.3|15123.3|4
1627342400000|2021-07-26 23:33:20|15125.2|15123.2|15124.9|15122.9|15125.2|15123.2|15124.9|15122.9|6
1627342410000|2021-07-26 23:33:30|15125|15123|15125.2|15123.2|15125.2|15123.2|15125|15123|0
1627342430000|2021-07-26 23:33:50|15125|15123|15124.7|15122.7|15125.2|15123.2|15124.7|15122.7|2
1627342440000|2021-07-26 23:34:00|15124.8|15122.8|15124.3|15122.3|15124.8|15122.8|15124.3|15122.3|4
1627342450000|2021-07-26 23:34:10|15123.8|15121.8|15123.8|15121.8|15123.8|15121.8|15123.8|15121.8|1
1627342460000|2021-07-26 23:34:20|15123.7|15121.7|15123.8|15121.8|15123.9|15121.9|15123.7|15121.7|2
1627342470000|2021-07-26 23:34:30|15123.9|15121.9|15124.3|15122.3|15124.3|15122.3|15123.7|15121.7|3
1627342480000|2021-07-26 23:34:40|15124.4|15122.4|15124.3|15122.3|15124.4|15122.4|15124.3|15122.3|0
1627342490000|2021-07-26 23:34:50|15124|15122|15124.2|15122.2|15124.2|15122.2|15123.7|15121.7|3
1627342500000|2021-07-26 23:35:00|||||||||1
1627342510000|2021-07-26 23:35:10|15124.3|15122.3|15124.3|15122.3|15124.3|15122.3|15124.3|15122.3|0
1627342520000|2021-07-26 23:35:20|15124.7|15122.7|15124.7|15122.7|15124.8|15122.8|15124.7|15122.7|4
1627342530000|2021-07-26 23:35:30|15124.5|15122.5|15123.8|15121.8|15124.5|15122.5|15123.7|15121.7|10
1627342540000|2021-07-26 23:35:40|15123.5|15121.5|15124.2|15122.2|15124.2|15122.2|15123.5|15121.5|8
1627342550000|2021-07-26 23:35:50|15124|15122|15124.2|15122.2|15124.3|15122.3|15124|15122|3
1627342560000|2021-07-26 23:36:00|15124|15122|15124.8|15122.8|15124.9|15122.9|15124|15122|7
1627342570000|2021-07-26 23:36:10|15124.9|15122.9|15124.7|15122.7|15124.9|15122.9|15124.7|15122.7|1
1627342580000|2021-07-26 23:36:20|15124.8|15122.8|15124.5|15122.5|15124.9|15122.9|15124.3|15122.3|1
1627342590000|2021-07-26 23:36:30|15124.4|15122.4|15124.4|15122.4|15124.4|15122.4|15124.3|15122.3|1
1627342600000|2021-07-26 23:36:40|15124.3|15122.3|15124.2|15122.2|15124.3|15122.3|15124.2|15122.2|2
1627342610000|2021-07-26 23:36:50|15124.3|15122.3|15123.8|15121.8|15124.3|15122.3|15123.5|15121.5|4
1627342620000|2021-07-26 23:37:00|15123.9|15121.9|15124|15122|15124.2|15122.2|15123.8|15121.8|1
1627342630000|2021-07-26 23:37:10|15124.2|15122.2|15124.3|15122.3|15124.3|15122.3|15124.2|15122.2|0
1627342640000|2021-07-26 23:37:20|15124.2|15122.2|15123.7|15121.7|15124.2|15122.2|15123.7|15121.7|3
1627342650000|2021-07-26 23:37:30|15123.8|15121.8|15123.5|15121.5|15123.8|15121.8|15123.5|15121.5|3
1627342660000|2021-07-26 23:37:40|15123.7|15121.7|15123.5|15121.5|15123.7|15121.7|15123.5|15121.5|0
1627342670000|2021-07-26 23:37:50|15123.4|15121.4|15123.5|15121.5|15123.5|15121.5|15123.4|15121.4|3
1627342680000|2021-07-26 23:38:00|15123.7|15121.7|15123.5|15121.5|15123.7|15121.7|15123.5|15121.5|1
1627342690000|2021-07-26 23:38:10|15123.7|15121.7|15123.5|15121.5|15123.7|15121.7|15123.5|15121.5|2
1627342700000|2021-07-26 23:38:20|15123.7|15121.7|15123.5|15121.5|15123.7|15121.7|15123.5|15121.5|0
1627342710000|2021-07-26 23:38:30|15123.7|15121.7|15123.3|15121.3|15123.7|15121.7|15123.3|15121.3|4
1627342720000|2021-07-26 23:38:40|15123.4|15121.4|15123.3|15121.3|15123.4|15121.4|15123.3|15121.3|1
1627342730000|2021-07-26 23:38:50|15123.4|15121.4|15123.3|15121.3|15123.4|15121.4|15123.3|15121.3|1
1627342740000|2021-07-26 23:39:00|15123.4|15121.4|15122.3|15120.3|15123.4|15121.4|15121.7|15119.7|39
1627342750000|2021-07-26 23:39:10|15122.2|15120.2|15122|15120|15122.3|15120.3|15122|15120|1
1627342760000|2021-07-26 23:39:20|15122.2|15120.2|15123.2|15121.2|15123.2|15121.2|15121.9|15119.9|10
1627342770000|2021-07-26 23:39:30|15123.8|15121.8|15123.5|15121.5|15123.8|15121.8|15123.5|15121.5|6
1627342780000|2021-07-26 23:39:40|15123.7|15121.7|15123.5|15121.5|15123.9|15121.9|15123.5|15121.5|1
1627342790000|2021-07-26 23:39:50|15123.7|15121.7|15124.3|15122.3|15124.4|15122.4|15123.7|15121.7|5
1627342800000|2021-07-26 23:40:00|15124.2|15122.2|15124.4|15122.4|15124.5|15122.5|15124.2|15122.2|2
1627342810000|2021-07-26 23:40:10|15124.3|15122.3|15124.7|15122.7|15124.7|15122.7|15124.3|15122.3|3
1627342820000|2021-07-26 23:40:20|15124.5|15122.5|15124.2|15122.2|15124.5|15122.5|15124.2|15122.2|2
1627342830000|2021-07-26 23:40:30|15124|15122|15123.3|15121.3|15124.2|15122.2|15123.3|15121.3|9
1627342840000|2021-07-26 23:40:40|15123.4|15121.4|15123.5|15121.5|15123.5|15121.5|15123.4|15121.4|0
1627342850000|2021-07-26 23:40:50|15123.8|15121.8|15123.8|15121.8|15123.8|15121.8|15123.8|15121.8|3
1627342860000|2021-07-26 23:41:00|15123.7|15121.7|15123.3|15121.3|15123.7|15121.7|15123.3|15121.3|1
1627342870000|2021-07-26 23:41:10|15123.4|15121.4|15123.7|15121.7|15123.7|15121.7|15123.3|15121.3|2
1627342880000|2021-07-26 23:41:20|15123.5|15121.5|15123.5|15121.5|15123.5|15121.5|15123.4|15121.4|0
1627342890000|2021-07-26 23:41:30|15123.9|15121.9|15124|15122|15124|15122|15123.9|15121.9|2
1627342900000|2021-07-26 23:41:40|15123.7|15121.7|15123.8|15121.8|15124|15122|15123.7|15121.7|2
1627342910000|2021-07-26 23:41:50|15123.5|15121.5|15123.4|15121.4|15123.5|15121.5|15123.4|15121.4|2
1627342920000|2021-07-26 23:42:00|15123.5|15121.5|15123.5|15121.5|15123.8|15121.8|15123.4|15121.4|2
1627342930000|2021-07-26 23:42:10|15123.7|15121.7|15123.7|15121.7|15123.9|15121.9|15123.5|15121.5|2
1627342940000|2021-07-26 23:42:20|15123.5|15121.5|15123.9|15121.9|15123.9|15121.9|15123.4|15121.4|3
1627342950000|2021-07-26 23:42:30|15123.8|15121.8|15123.9|15121.9|15123.9|15121.9|15123.8|15121.8|0
1627342960000|2021-07-26 23:42:40|15124|15122|15124.2|15122.2|15124.3|15122.3|15124|15122|0
1627342970000|2021-07-26 23:42:50|15124|15122|15123.9|15121.9|15124.2|15122.2|15123.9|15121.9|1
1627342980000|2021-07-26 23:43:00|15124|15122|15124|15122|15124|15122|15123.9|15121.9|0
1627342990000|2021-07-26 23:43:10|15123.9|15121.9|15123.8|15121.8|15124|15122|15123.8|15121.8|2
1627343000000|2021-07-26 23:43:20|15123.9|15121.9|15124.4|15122.4|15124.4|15122.4|15123.7|15121.7|7
1627343010000|2021-07-26 23:43:30|15124.5|15122.5|15124.7|15122.7|15124.8|15122.8|15124.4|15122.4|4
1627343020000|2021-07-26 23:43:40|15124.5|15122.5|15124.5|15122.5|15124.5|15122.5|15124.5|15122.5|0
1627343030000|2021-07-26 23:43:50|15124.7|15122.7|15124.8|15122.8|15124.8|15122.8|15124.5|15122.5|3
1627343040000|2021-07-26 23:44:00|15124.7|15122.7|15124|15122|15124.7|15122.7|15123.9|15121.9|1
1627343050000|2021-07-26 23:44:10|15123.9|15121.9|15124|15122|15124.2|15122.2|15123.9|15121.9|3
1627343060000|2021-07-26 23:44:20|15123.8|15121.8|15124.3|15122.3|15124.4|15122.4|15123.8|15121.8|2
1627343070000|2021-07-26 23:44:30|15124.2|15122.2|15124|15122|15124.2|15122.2|15124|15122|2
1627343080000|2021-07-26 23:44:40|15123.9|15121.9|15122.9|15120.9|15123.9|15121.9|15122.9|15120.9|7
1627343090000|2021-07-26 23:44:50|15122.7|15120.7|15122.9|15120.9|15122.9|15120.9|15122.7|15120.7|9
1627343100000|2021-07-26 23:45:00|15123|15121|15123.4|15121.4|15123.7|15121.7|15122.9|15120.9|8
1627343110000|2021-07-26 23:45:10|15123.3|15121.3|15122.8|15120.8|15123.4|15121.4|15122.8|15120.8|5
1627343120000|2021-07-26 23:45:20|15122.7|15120.7|15122.5|15120.5|15122.8|15120.8|15122.2|15120.2|6
1627343130000|2021-07-26 23:45:30|15122.4|15120.4|15122.3|15120.3|15122.4|15120.4|15122.3|15120.3|0
1627343140000|2021-07-26 23:45:40|15122.4|15120.4|15122.4|15120.4|15122.7|15120.7|15122.4|15120.4|0
1627343150000|2021-07-26 23:45:50|15122.5|15120.5|15122.3|15120.3|15122.5|15120.5|15122.2|15120.2|4
1627343160000|2021-07-26 23:46:00|15122.2|15120.2|15122|15120|15122.2|15120.2|15120.8|15118.8|65
1627343170000|2021-07-26 23:46:10|15122.2|15120.2|15122.3|15120.3|15122.7|15120.7|15122.2|15120.2|7
1627343180000|2021-07-26 23:46:20|15122.4|15120.4|15122.5|15120.5|15122.5|15120.5|15122.2|15120.2|1
1627343190000|2021-07-26 23:46:30|15122.4|15120.4|15122.9|15120.9|15122.9|15120.9|15122.4|15120.4|8
1627343200000|2021-07-26 23:46:40|||||||||1
1627343210000|2021-07-26 23:46:50|15122.8|15120.8|15122.9|15120.9|15122.9|15120.9|15122.5|15120.5|6
1627343220000|2021-07-26 23:47:00|15123|15121|15123.8|15121.8|15123.8|15121.8|15123|15121|4
1627343230000|2021-07-26 23:47:10|15123.9|15121.9|15123.9|15121.9|15124.2|15122.2|15123.7|15121.7|3
1627343240000|2021-07-26 23:47:20|15123.8|15121.8|15123.7|15121.7|15123.8|15121.8|15123.5|15121.5|2
1627343250000|2021-07-26 23:47:30|15123.8|15121.8|15123.9|15121.9|15123.9|15121.9|15123.8|15121.8|0
1627343260000|2021-07-26 23:47:40|15123.8|15121.8|15123.9|15121.9|15123.9|15121.9|15123.7|15121.7|0
1627343270000|2021-07-26 23:47:50|15123.8|15121.8|15123.8|15121.8|15123.9|15121.9|15123.7|15121.7|1
1627343280000|2021-07-26 23:48:00|15123.7|15121.7|15124.7|15122.7|15124.7|15122.7|15123.7|15121.7|11
1627343290000|2021-07-26 23:48:10|15124.5|15122.5|15124.9|15122.9|15125|15123|15124.5|15122.5|4
1627343300000|2021-07-26 23:48:20|15124.8|15122.8|15125.3|15123.3|15125.4|15123.4|15124.8|15122.8|13
1627343310000|2021-07-26 23:48:30|15125.2|15123.2|15124.8|15122.8|15125.2|15123.2|15124.8|15122.8|3
1627343320000|2021-07-26 23:48:40|15124.7|15122.7|15124.5|15122.5|15124.8|15122.8|15124.4|15122.4|8
1627343330000|2021-07-26 23:48:50|15124.7|15122.7|15125|15123|15125.2|15123.2|15124.7|15122.7|1
1627343340000|2021-07-26 23:49:00|15125.2|15123.2|15125|15123|15125.2|15123.2|15125|15123|1
1627343350000|2021-07-26 23:49:10|15124.9|15122.9|15124.9|15122.9|15124.9|15122.9|15124.9|15122.9|2
1627343360000|2021-07-26 23:49:20|15125|15123|15125|15123|15125|15123|15124.9|15122.9|2
1627343370000|2021-07-26 23:49:30|15124.9|15122.9|15124.9|15122.9|15124.9|15122.9|15124.9|15122.9|0
1627343380000|2021-07-26 23:49:40|15124.8|15122.8|15124.5|15122.5|15124.8|15122.8|15124.5|15122.5|0
1627343390000|2021-07-26 23:49:50|15124.7|15122.7|15124.8|15122.8|15124.8|15122.8|15124.7|15122.7|0
1627343400000|2021-07-26 23:50:00|15124.9|15122.9|15124.9|15122.9|15125.5|15123.5|15124.9|15122.9|4
1627343410000|2021-07-26 23:50:10|15125|15123|15124.5|15122.5|15125|15123|15124.5|15122.5|0
1627343420000|2021-07-26 23:50:20|15124.7|15122.7|15124.3|15122.3|15124.8|15122.8|15124.2|15122.2|2
1627343430000|2021-07-26 23:50:30|15124.2|15122.2|15124|15122|15124.3|15122.3|15123.9|15121.9|4
1627343440000|2021-07-26 23:50:40|15124.2|15122.2|15124.3|15122.3|15124.3|15122.3|15123.9|15121.9|2
1627343450000|2021-07-26 23:50:50|15124.4|15122.4|15124.7|15122.7|15124.8|15122.8|15124.2|15122.2|4
1627343460000|2021-07-26 23:51:00|15124.5|15122.5|15124.3|15122.3|15124.7|15122.7|15124.3|15122.3|0
1627343470000|2021-07-26 23:51:10|15124.2|15122.2|15123.7|15121.7|15124.2|15122.2|15123.7|15121.7|3
1627343480000|2021-07-26 23:51:20|15123.8|15121.8|15123.7|15121.7|15123.8|15121.8|15123.5|15121.5|2
1627343490000|2021-07-26 23:51:30|15123|15121|15123|15121|15123.3|15121.3|15123|15121|7
1627343500000|2021-07-26 23:51:40|15123.2|15121.2|15123.8|15121.8|15123.8|15121.8|15123.2|15121.2|0
1627343510000|2021-07-26 23:51:50|15123.7|15121.7|15123.8|15121.8|15123.8|15121.8|15123.4|15121.4|7
1627343520000|2021-07-26 23:52:00|15123.9|15121.9|15124.2|15122.2|15124.3|15122.3|15123.9|15121.9|1
1627343530000|2021-07-26 23:52:10|15124|15122|15123.8|15121.8|15124|15122|15123.8|15121.8|0
1627343540000|2021-07-26 23:52:20|15123.7|15121.7|15123.2|15121.2|15123.8|15121.8|15123.2|15121.2|2
1627343550000|2021-07-26 23:52:30|15123.7|15121.7|15123.5|15121.5|15123.8|15121.8|15123.4|15121.4|2
1627343560000|2021-07-26 23:52:40|15123.7|15121.7|15123.5|15121.5|15123.8|15121.8|15123.5|15121.5|0
1627343570000|2021-07-26 23:52:50|15123.4|15121.4|15123|15121|15123.4|15121.4|15123|15121|3
1627343660000|2021-07-26 23:54:20|15122.9|15120.9|15123|15121|15123|15121|15122.9|15120.9|3
1627343670000|2021-07-26 23:54:30|15122.9|15120.9|15123|15121|15123|15121|15122.9|15120.9|1
1627343690000|2021-07-26 23:54:50|15123.2|15121.2|15123.3|15121.3|15123.3|15121.3|15123|15121|1
1627343700000|2021-07-26 23:55:00|15123.2|15121.2|15123|15121|15123.2|15121.2|15123|15121|0
1627343710000|2021-07-26 23:55:10|15122.7|15120.7|15122.7|15120.7|15122.7|15120.7|15122.7|15120.7|6
1627343720000|2021-07-26 23:55:20|15122.5|15120.5|15122|15120|15122.5|15120.5|15121.9|15119.9|6
1627343730000|2021-07-26 23:55:30|15121.9|15119.9|15121.7|15119.7|15122.2|15120.2|15121.7|15119.7|13
1627343740000|2021-07-26 23:55:40|15121.5|15119.5|15121.7|15119.7|15121.9|15119.9|15121.3|15119.3|2
1627343750000|2021-07-26 23:55:50|15121.5|15119.5|15121.5|15119.5|15121.7|15119.7|15121.5|15119.5|0
1627343760000|2021-07-26 23:56:00|15121.7|15119.7|15120.8|15118.8|15121.7|15119.7|15120.7|15118.7|15
1627343770000|2021-07-26 23:56:10|15120.7|15118.7|15120.8|15118.8|15120.8|15118.8|15120.5|15118.5|9
1627343780000|2021-07-26 23:56:20|15120.9|15118.9|15120.8|15118.8|15120.9|15118.9|15120.7|15118.7|2
1627343790000|2021-07-26 23:56:30|15121.2|15119.2|15121.5|15119.5|15121.9|15119.9|15121.2|15119.2|13
1627343800000|2021-07-26 23:56:40|15121.8|15119.8|15121.8|15119.8|15121.8|15119.8|15121.8|15119.8|8
1627343810000|2021-07-26 23:56:50|15121.9|15119.9|15121.8|15119.8|15122|15120|15121.8|15119.8|3
1627343820000|2021-07-26 23:57:00|15121.7|15119.7|15121.5|15119.5|15121.8|15119.8|15121.5|15119.5|0
1627343830000|2021-07-26 23:57:10|15121.4|15119.4|15121.2|15119.2|15121.4|15119.4|15121.2|15119.2|5
1627343840000|2021-07-26 23:57:20|15121|15119|15120.8|15118.8|15121|15119|15120.7|15118.7|2
1627343850000|2021-07-26 23:57:30|15120.9|15118.9|15121.3|15119.3|15121.4|15119.4|15120.9|15118.9|4
1627343860000|2021-07-26 23:57:40|15121.4|15119.4|15121.5|15119.5|15121.5|15119.5|15121.3|15119.3|1
1627343870000|2021-07-26 23:57:50|15121.8|15119.8|15121.8|15119.8|15121.8|15119.8|15121.8|15119.8|3
1627343880000|2021-07-26 23:58:00|15121.7|15119.7|15121.2|15119.2|15121.7|15119.7|15120.8|15118.8|8
1627343890000|2021-07-26 23:58:10|15121.3|15119.3|15121.3|15119.3|15121.4|15119.4|15121.3|15119.3|0
1627343900000|2021-07-26 23:58:20|15121.4|15119.4|15121.3|15119.3|15121.4|15119.4|15121.2|15119.2|1
1627343910000|2021-07-26 23:58:30|15121.4|15119.4|15121.8|15119.8|15121.8|15119.8|15121.4|15119.4|3
1627343920000|2021-07-26 23:58:40|15121.9|15119.9|15121.9|15119.9|15121.9|15119.9|15121.8|15119.8|1
1627343930000|2021-07-26 23:58:50|15121.8|15119.8|15121.8|15119.8|15121.9|15119.9|15121.8|15119.8|2
1627343940000|2021-07-26 23:59:00|15121.9|15119.9|15121.5|15119.5|15121.9|15119.9|15121.4|15119.4|2
1627343950000|2021-07-26 23:59:10|15121.4|15119.4|15120.9|15118.9|15121.4|15119.4|15120.8|15118.8|5
1627343960000|2021-07-26 23:59:20|15121|15119|15120.5|15118.5|15121|15119|15120.5|15118.5|7
1627343970000|2021-07-26 23:59:30|15120.7|15118.7|15120.9|15118.9|15121|15119|15120.4|15118.4|18
1627343980000|2021-07-26 23:59:40|15120.8|15118.8|15120.9|15118.9|15120.9|15118.9|15120.8|15118.8|1
1627343990000|2021-07-26 23:59:50|15121|15119|15121.4|15119.4|15121.5|15119.5|15121|15119|9
1627344000000|2021-07-27 00:00:00|15121.2|15119.2|15119.7|15117.7|15121.3|15119.3|15119.5|15117.5|51
1627344010000|2021-07-27 00:00:10|15119.8|15117.8|15120.3|15118.3|15120.8|15118.8|15119.7|15117.7|19
1627344020000|2021-07-27 00:00:20|15120.2|15118.2|15119.7|15117.7|15120.3|15118.3|15119.4|15117.4|19
1627344030000|2021-07-27 00:00:30|15119.8|15117.8|15119.7|15117.7|15120.8|15118.8|15119.5|15117.5|35
1627344040000|2021-07-27 00:00:40|15119.5|15117.5|15117.9|15115.9|15119.9|15117.9|15117.5|15115.5|63
1627344050000|2021-07-27 00:00:50|15117.8|15115.8|15118.5|15116.5|15118.8|15116.8|15117.7|15115.7|21
1627344060000|2021-07-27 00:01:00|15118.4|15116.4|15118.4|15116.4|15118.5|15116.5|15117.5|15115.5|15
1627344070000|2021-07-27 00:01:10|15118.3|15116.3|15118.4|15116.4|15118.7|15116.7|15117.9|15115.9|20
1627344080000|2021-07-27 00:01:20|15118.5|15116.5|15119.7|15117.7|15119.7|15117.7|15118.4|15116.4|10
1627344090000|2021-07-27 00:01:30|15119.5|15117.5|15118.7|15116.7|15119.5|15117.5|15118.7|15116.7|9
1627344100000|2021-07-27 00:01:40|15118.5|15116.5|15118|15116|15118.7|15116.7|15118|15116|4
1627344110000|2021-07-27 00:01:50|15117.9|15115.9|15118.5|15116.5|15118.7|15116.7|15117.7|15115.7|24
1627344120000|2021-07-27 00:02:00|15118.7|15116.7|15118.2|15116.2|15118.7|15116.7|15118|15116|26
1627344130000|2021-07-27 00:02:10|15118|15116|15118.8|15116.8|15118.9|15116.9|15118|15116|2
1627344140000|2021-07-27 00:02:20|15118.9|15116.9|15120.8|15118.8|15120.8|15118.8|15118.9|15116.9|19
1627344150000|2021-07-27 00:02:30|15120.7|15118.7|15119|15117|15120.7|15118.7|15118.8|15116.8|13
1627344160000|2021-07-27 00:02:40|15119.3|15117.3|15119.8|15117.8|15119.8|15117.8|15118.9|15116.9|9
1627344170000|2021-07-27 00:02:50|15119.7|15117.7|15119.7|15117.7|15119.8|15117.8|15119.3|15117.3|0
1627344180000|2021-07-27 00:03:00|15119.8|15117.8|15118.8|15116.8|15119.8|15117.8|15118.7|15116.7|3
1627344190000|2021-07-27 00:03:10|15118.9|15116.9|15118.7|15116.7|15119.7|15117.7|15118.7|15116.7|5
1627344200000|2021-07-27 00:03:20|15118.5|15116.5|15118.5|15116.5|15118.9|15116.9|15118.5|15116.5|3
1627344210000|2021-07-27 00:03:30|15118.7|15116.7|15120.3|15118.3|15120.3|15118.3|15118.7|15116.7|6
1627344220000|2021-07-27 00:03:40|15120.2|15118.2|15119|15117|15120.3|15118.3|15119|15117|5
1627344230000|2021-07-27 00:03:50|15119.2|15117.2|15119.5|15117.5|15119.7|15117.7|15118.9|15116.9|1
1627344240000|2021-07-27 00:04:00|15119.3|15117.3|15119.7|15117.7|15120.8|15118.8|15119.3|15117.3|36
1627344250000|2021-07-27 00:04:10|15119.5|15117.5|15120.2|15118.2|15120.4|15118.4|15119.5|15117.5|2
1627344260000|2021-07-27 00:04:20|15120|15118|15120.7|15118.7|15120.7|15118.7|15119.8|15117.8|7
1627344270000|2021-07-27 00:04:30|15120.8|15118.8|15121.9|15119.9|15122|15120|15120.5|15118.5|22
1627344280000|2021-07-27 00:04:40|15121.8|15119.8|15121|15119|15122|15120|15120.9|15118.9|6
1627344290000|2021-07-27 00:04:50|15121.2|15119.2|15121.5|15119.5|15121.7|15119.7|15121|15119|2
1627344300000|2021-07-27 00:05:00|15121.4|15119.4|15122.5|15120.5|15122.7|15120.7|15121.3|15119.3|24
1627344310000|2021-07-27 00:05:10|15122.7|15120.7|15122|15120|15122.7|15120.7|15122|15120|10
1627344320000|2021-07-27 00:05:20|15121.9|15119.9|15122.5|15120.5|15122.5|15120.5|15121.9|15119.9|14
1627344330000|2021-07-27 00:05:30|15122.7|15120.7|15123.4|15121.4|15123.8|15121.8|15122.7|15120.7|28
1627344340000|2021-07-27 00:05:40|15123.7|15121.7|15124.3|15122.3|15125|15123|15123.3|15121.3|37
1627344350000|2021-07-27 00:05:50|15124.4|15122.4|15124.3|15122.3|15124.4|15122.4|15123.5|15121.5|8
1627344360000|2021-07-27 00:06:00|15124.2|15122.2|15125.2|15123.2|15125.2|15123.2|15123.4|15121.4|62
1627344370000|2021-07-27 00:06:10|15125.3|15123.3|15123.8|15121.8|15125.3|15123.3|15123.3|15121.3|11
1627344380000|2021-07-27 00:06:20|15123.7|15121.7|15123.3|15121.3|15123.7|15121.7|15122.9|15120.9|13
1627344390000|2021-07-27 00:06:30|15123.2|15121.2|15123.8|15121.8|15123.8|15121.8|15123.2|15121.2|3
1627344400000|2021-07-27 00:06:40|15123.9|15121.9|15123.3|15121.3|15123.9|15121.9|15122.9|15120.9|6
1627344410000|2021-07-27 00:06:50|15122.9|15120.9|15122.7|15120.7|15123.2|15121.2|15122.7|15120.7|9
1627344420000|2021-07-27 00:07:00|15122.8|15120.8|15122.3|15120.3|15122.8|15120.8|15122|15120|13
1627344430000|2021-07-27 00:07:10|15122.4|15120.4|15122.9|15120.9|15122.9|15120.9|15122.4|15120.4|3
1627344440000|2021-07-27 00:07:20|15122.8|15120.8|15122|15120|15122.8|15120.8|15122|15120|3
1627344450000|2021-07-27 00:07:30|15121.9|15119.9|15122.4|15120.4|15122.8|15120.8|15121.8|15119.8|7
1627344460000|2021-07-27 00:07:40|15122.5|15120.5|15123.2|15121.2|15123.2|15121.2|15122.4|15120.4|1
1627344470000|2021-07-27 00:07:50|15123.3|15121.3|15122.9|15120.9|15123.3|15121.3|15122.9|15120.9|3
1627344480000|2021-07-27 00:08:00|15123|15121|15123.7|15121.7|15123.7|15121.7|15123|15121|6
1627344490000|2021-07-27 00:08:10|15123.5|15121.5|15123.9|15121.9|15124.5|15122.5|15123.5|15121.5|42
1627344500000|2021-07-27 00:08:20|15124|15122|15124.2|15122.2|15124.4|15122.4|15123.7|15121.7|4
1627344510000|2021-07-27 00:08:30|15124|15122|15124|15122|15124.3|15122.3|15124|15122|2
1627344520000|2021-07-27 00:08:40|15124.2|15122.2|15124.2|15122.2|15124.8|15122.8|15124.2|15122.2|4
1627344530000|2021-07-27 00:08:50|15124.3|15122.3|15123.8|15121.8|15124.3|15122.3|15123.8|15121.8|2
1627344540000|2021-07-27 00:09:00|15123.9|15121.9|15123.5|15121.5|15124.9|15122.9|15123.5|15121.5|16
1627344550000|2021-07-27 00:09:10|15123.7|15121.7|15124.2|15122.2|15124.2|15122.2|15123.7|15121.7|2
1627344560000|2021-07-27 00:09:20|15124.4|15122.4|15123.5|15121.5|15124.4|15122.4|15123.5|15121.5|1
1627344570000|2021-07-27 00:09:30|15123.4|15121.4|15123.8|15121.8|15123.8|15121.8|15123.4|15121.4|3
1627344580000|2021-07-27 00:09:40|15123.7|15121.7|15123.7|15121.7|15123.9|15121.9|15123|15121|6
1627344590000|2021-07-27 00:09:50|15123.8|15121.8|15124.2|15122.2|15124.3|15122.3|15123.7|15121.7|3
1627344600000|2021-07-27 00:10:00|15124.3|15122.3|15124.2|15122.2|15125.2|15123.2|15124.2|15122.2|24
1627344610000|2021-07-27 00:10:10|15124|15122|15123.9|15121.9|15124.2|15122.2|15123.4|15121.4|2
1627344620000|2021-07-27 00:10:20|15123.8|15121.8|15123.8|15121.8|15124|15122|15123.7|15121.7|2
1627344630000|2021-07-27 00:10:30|15123.7|15121.7|15124|15122|15124|15122|15123.7|15121.7|5
1627344640000|2021-07-27 00:10:40|15124.2|15122.2|15122.9|15120.9|15124.2|15122.2|15122.8|15120.8|10
1627344650000|2021-07-27 00:10:50|15122.8|15120.8|15121|15119|15122.9|15120.9|15121|15119|10
1627344660000|2021-07-27 00:11:00|15121.2|15119.2|15121.4|15119.4|15121.8|15119.8|15121.2|15119.2|13
1627344670000|2021-07-27 00:11:10|15121.3|15119.3|15120.9|15118.9|15121.4|15119.4|15120.9|15118.9|6
1627344680000|2021-07-27 00:11:20|15120.8|15118.8|15121.7|15119.7|15121.8|15119.8|15120.8|15118.8|6
1627344690000|2021-07-27 00:11:30|15121.8|15119.8|15121.2|15119.2|15121.8|15119.8|15120.7|15118.7|12
1627344700000|2021-07-27 00:11:40|15121.3|15119.3|15121.5|15119.5|15121.5|15119.5|15121.2|15119.2|1
1627344710000|2021-07-27 00:11:50|15121.3|15119.3|15121.2|15119.2|15121.4|15119.4|15120.9|15118.9|2
1627344720000|2021-07-27 00:12:00|15121.3|15119.3|15122.2|15120.2|15122.3|15120.3|15121.3|15119.3|6
1627344730000|2021-07-27 00:12:10|15121.9|15119.9|15121.9|15119.9|15122.3|15120.3|15121.8|15119.8|1
1627344740000|2021-07-27 00:12:20|15122|15120|15122.4|15120.4|15122.8|15120.8|15121.9|15119.9|4
1627344750000|2021-07-27 00:12:30|15122.3|15120.3|15122.3|15120.3|15122.5|15120.5|15122.3|15120.3|1
1627344760000|2021-07-27 00:12:40|15122.4|15120.4|15122.8|15120.8|15122.8|15120.8|15122.4|15120.4|12
1627344770000|2021-07-27 00:12:50|15122.9|15120.9|15124.2|15122.2|15124.2|15122.2|15122.7|15120.7|12
1627344780000|2021-07-27 00:13:00|15124.4|15122.4|15124.4|15122.4|15125|15123|15124.4|15122.4|20
1627344790000|2021-07-27 00:13:10|15124.5|15122.5|15125.2|15123.2|15125.5|15123.5|15124.5|15122.5|14
1627344800000|2021-07-27 00:13:20|15125.3|15123.3|15125.7|15123.7|15125.8|15123.8|15125.3|15123.3|20
1627344810000|2021-07-27 00:13:30|15125.5|15123.5|15126.2|15124.2|15126.7|15124.7|15125.4|15123.4|30
1627344820000|2021-07-27 00:13:40|15126|15124|15126|15124|15126.4|15124.4|15126|15124|4
1627344830000|2021-07-27 00:13:50|15126.3|15124.3|15126|15124|15126.5|15124.5|15126|15124|10
1627344840000|2021-07-27 00:14:00|15126.3|15124.3|15125.9|15123.9|15126.3|15124.3|15125.7|15123.7|16
1627344850000|2021-07-27 00:14:10|15125.8|15123.8|15124.5|15122.5|15125.8|15123.8|15124.5|15122.5|15
1627344860000|2021-07-27 00:14:20|15124.4|15122.4|15123.9|15121.9|15124.5|15122.5|15123.8|15121.8|14
1627344870000|2021-07-27 00:14:30|15124|15122|15123|15121|15124|15122|15123|15121|3
1627344880000|2021-07-27 00:14:40|15122.4|15120.4|15122.3|15120.3|15122.5|15120.5|15121.9|15119.9|7
1627344890000|2021-07-27 00:14:50|15122.5|15120.5|15122.4|15120.4|15122.7|15120.7|15122.3|15120.3|10
1627344900000|2021-07-27 00:15:00|15122.5|15120.5|15122.8|15120.8|15123.8|15121.8|15122.4|15120.4|6
1627344910000|2021-07-27 00:15:10|15122.9|15120.9|15123.3|15121.3|15123.3|15121.3|15122.4|15120.4|1
1627344920000|2021-07-27 00:15:20|15123.2|15121.2|15124.4|15122.4|15124.4|15122.4|15122.9|15120.9|10
1627344930000|2021-07-27 00:15:30|15124.7|15122.7|15125|15123|15125.7|15123.7|15124.2|15122.2|11
1627344940000|2021-07-27 00:15:40|15125.2|15123.2|15124.8|15122.8|15125.3|15123.3|15124.7|15122.7|1
1627344950000|2021-07-27 00:15:50|15124.7|15122.7|15123.7|15121.7|15124.7|15122.7|15123.4|15121.4|12
1627344960000|2021-07-27 00:16:00|15123.5|15121.5|15122.7|15120.7|15123.8|15121.8|15122.3|15120.3|12
1627344970000|2021-07-27 00:16:10|15122.8|15120.8|15121.9|15119.9|15122.8|15120.8|15121.9|15119.9|15
1627344980000|2021-07-27 00:16:20|15121.8|15119.8|15122|15120|15122.2|15120.2|15121.8|15119.8|7
1627344990000|2021-07-27 00:16:30|15122.2|15120.2|15122.3|15120.3|15122.5|15120.5|15121.5|15119.5|7
1627345000000|2021-07-27 00:16:40|15122.4|15120.4|15121.9|15119.9|15122.5|15120.5|15121.8|15119.8|0
1627345010000|2021-07-27 00:16:50|15121.8|15119.8|15121.9|15119.9|15122|15120|15121.7|15119.7|2
1627345020000|2021-07-27 00:17:00|15122|15120|15121.5|15119.5|15122.5|15120.5|15121.5|15119.5|5
1627345030000|2021-07-27 00:17:10|15121.7|15119.7|15121.9|15119.9|15121.9|15119.9|15121.7|15119.7|3
1627345040000|2021-07-27 00:17:20|15122|15120|15122.3|15120.3|15122.4|15120.4|15121.9|15119.9|2
1627345050000|2021-07-27 00:17:30|15122.2|15120.2|15122.4|15120.4|15122.5|15120.5|15122|15120|2
1627345060000|2021-07-27 00:17:40|15122.5|15120.5|15122.4|15120.4|15122.5|15120.5|15122|15120|1
1627345070000|2021-07-27 00:17:50|15122.5|15120.5|15123.2|15121.2|15123.3|15121.3|15122.4|15120.4|7
1627345080000|2021-07-27 00:18:00|15123.3|15121.3|15123.5|15121.5|15124|15122|15123.3|15121.3|2
1627345090000|2021-07-27 00:18:10|15123.7|15121.7|15123.5|15121.5|15124|15122|15123.5|15121.5|9
1627345100000|2021-07-27 00:18:20|15123.4|15121.4|15123.9|15121.9|15123.9|15121.9|15123|15121|4
1627345110000|2021-07-27 00:18:30|15123.8|15121.8|15122.9|15120.9|15123.8|15121.8|15122.9|15120.9|0
1627345120000|2021-07-27 00:18:40|15123|15121|15123.9|15121.9|15124|15122|15123|15121|4
1627345130000|2021-07-27 00:18:50|15124|15122|15124|15122|15124|15122|15123.2|15121.2|2
1627345140000|2021-07-27 00:19:00|15124.4|15122.4|15124.3|15122.3|15124.4|15122.4|15124.2|15122.2|4
1627345150000|2021-07-27 00:19:10|15124.4|15122.4|15124.3|15122.3|15124.5|15122.5|15124|15122|6
1627345160000|2021-07-27 00:19:20|15124.2|15122.2|15122.7|15120.7|15124.2|15122.2|15122.3|15120.3|12
1627345170000|2021-07-27 00:19:30|15122.5|15120.5|15124|15122|15124|15122|15122.4|15120.4|0
1627345180000|2021-07-27 00:19:40|15123.9|15121.9|15123.8|15121.8|15123.9|15121.9|15123.2|15121.2|0
1627345190000|2021-07-27 00:19:50|15123.9|15121.9|15123.2|15121.2|15123.9|15121.9|15123.2|15121.2|0
1627345200000|2021-07-27 00:20:00|15123|15121|15122.7|15120.7|15123.4|15121.4|15122.4|15120.4|1
1627345210000|2021-07-27 00:20:10|15122.5|15120.5|15122.8|15120.8|15123.2|15121.2|15122.3|15120.3|0
1627345220000|2021-07-27 00:20:20|15122.7|15120.7|15122.9|15120.9|15122.9|15120.9|15122.5|15120.5|0
1627345230000|2021-07-27 00:20:30|15123|15121|15123.4|15121.4|15123.4|15121.4|15123|15121|0
1627345240000|2021-07-27 00:20:40|15123.5|15121.5|15124|15122|15124.4|15122.4|15123.5|15121.5|2
1627345250000|2021-07-27 00:20:50|15123.9|15121.9|15123.9|15121.9|15124.4|15122.4|15123.9|15121.9|2
1627345260000|2021-07-27 00:21:00|15124|15122|15124|15122|15124|15122|15123.9|15121.9|0
1627345270000|2021-07-27 00:21:10|15123.8|15121.8|15123.8|15121.8|15124|15122|15123.4|15121.4|8
1627345280000|2021-07-27 00:21:20|15123.4|15121.4|15122.7|15120.7|15123.4|15121.4|15122.4|15120.4|3
1627345290000|2021-07-27 00:21:30|15122.8|15120.8|15122.7|15120.7|15123.2|15121.2|15122.7|15120.7|0
1627345300000|2021-07-27 00:21:40|15122.8|15120.8|15123.2|15121.2|15123.2|15121.2|15122.3|15120.3|1
1627345310000|2021-07-27 00:21:50|15123.3|15121.3|15122.7|15120.7|15123.3|15121.3|15122.4|15120.4|1
1627345320000|2021-07-27 00:22:00|15122.8|15120.8|15122|15120|15123.3|15121.3|15122|15120|2
1627345330000|2021-07-27 00:22:10|15122.2|15120.2|15122|15120|15122.2|15120.2|15121.7|15119.7|1
1627345340000|2021-07-27 00:22:20|15122.2|15120.2|15121.7|15119.7|15122.3|15120.3|15121.7|15119.7|0
1627345350000|2021-07-27 00:22:30|15121.4|15119.4|15122|15120|15122|15120|15121.4|15119.4|10
1627345360000|2021-07-27 00:22:40|15122.2|15120.2|15122|15120|15122.2|15120.2|15121.9|15119.9|1
1627345370000|2021-07-27 00:22:50|15121.9|15119.9|15121.4|15119.4|15121.9|15119.9|15121|15119|3
1627345380000|2021-07-27 00:23:00|15121.5|15119.5|15122.7|15120.7|15123.2|15121.2|15121.5|15119.5|5
1627345390000|2021-07-27 00:23:10|15122.5|15120.5|15122.2|15120.2|15122.7|15120.7|15122.2|15120.2|0
1627345400000|2021-07-27 00:23:20|15122.3|15120.3|15121.9|15119.9|15122.4|15120.4|15121.8|15119.8|4
1627345410000|2021-07-27 00:23:30|15121.7|15119.7|15121.9|15119.9|15121.9|15119.9|15121.7|15119.7|2
1627345420000|2021-07-27 00:23:40|15121.8|15119.8|15121.4|15119.4|15121.9|15119.9|15121|15119|8
1627345430000|2021-07-27 00:23:50|15121.3|15119.3|15120.9|15118.9|15121.5|15119.5|15120.9|15118.9|0
1627345440000|2021-07-27 00:24:00|15120.8|15118.8|15120.7|15118.7|15120.9|15118.9|15120|15118|12
1627345450000|2021-07-27 00:24:10|15120.8|15118.8|15120.7|15118.7|15120.9|15118.9|15120.7|15118.7|8
1627345460000|2021-07-27 00:24:20|15120.4|15118.4|15120|15118|15120.8|15118.8|15119.7|15117.7|13
1627345470000|2021-07-27 00:24:30|15120.3|15118.3|15120.5|15118.5|15120.7|15118.7|15120.3|15118.3|2
1627345480000|2021-07-27 00:24:40|15120.4|15118.4|15120.2|15118.2|15120.7|15118.7|15120.2|15118.2|2
1627345490000|2021-07-27 00:24:50|15120.3|15118.3|15120.2|15118.2|15120.5|15118.5|15120.2|15118.2|4
1627345500000|2021-07-27 00:25:00|15120.3|15118.3|15119.5|15117.5|15120.3|15118.3|15119.5|15117.5|3
1627345510000|2021-07-27 00:25:10|15119.7|15117.7|15119.7|15117.7|15119.9|15117.9|15119.2|15117.2|26
1627345520000|2021-07-27 00:25:20|15119.5|15117.5|15120.2|15118.2|15120.2|15118.2|15119.5|15117.5|1
1627345530000|2021-07-27 00:25:30|15120.4|15118.4|15120.3|15118.3|15120.7|15118.7|15120.3|15118.3|2
1627345540000|2021-07-27 00:25:40|15120.4|15118.4|15120.4|15118.4|15120.4|15118.4|15120.2|15118.2|1
1627345550000|2021-07-27 00:25:50|15120.5|15118.5|15120.7|15118.7|15121|15119|15120.3|15118.3|4
1627345560000|2021-07-27 00:26:00|15120.5|15118.5|15120.9|15118.9|15120.9|15118.9|15120.3|15118.3|1
1627345570000|2021-07-27 00:26:10|15120.8|15118.8|15120.9|15118.9|15121|15119|15120.8|15118.8|1
1627345580000|2021-07-27 00:26:20|15121|15119|15121|15119|15121.2|15119.2|15121|15119|1
1627345590000|2021-07-27 00:26:30|15120.9|15118.9|15120.9|15118.9|15120.9|15118.9|15120.4|15118.4|5
1627345600000|2021-07-27 00:26:40|15120.8|15118.8|15120.8|15118.8|15121|15119|15120.8|15118.8|0
1627345610000|2021-07-27 00:26:50|15120.7|15118.7|15120.5|15118.5|15120.8|15118.8|15120.5|15118.5|1
1627345620000|2021-07-27 00:27:00|15120.4|15118.4|15120.8|15118.8|15120.9|15118.9|15120.4|15118.4|3
1627345630000|2021-07-27 00:27:10|15120.7|15118.7|15120.5|15118.5|15120.8|15118.8|15120.3|15118.3|5
1627345640000|2021-07-27 00:27:20|15120.7|15118.7|15120.8|15118.8|15120.9|15118.9|15120.7|15118.7|1
1627345650000|2021-07-27 00:27:30|15120.7|15118.7|15120.8|15118.8|15120.8|15118.8|15120.7|15118.7|3
1627345660000|2021-07-27 00:27:40|15120.9|15118.9|15121|15119|15121|15119|15120.9|15118.9|2
1627345670000|2021-07-27 00:27:50|15120.9|15118.9|15121.5|15119.5|15121.5|15119.5|15120.9|15118.9|5
1627345680000|2021-07-27 00:28:00|15121.7|15119.7|15121.3|15119.3|15121.7|15119.7|15121.3|15119.3|0
1627345690000|2021-07-27 00:28:10|15121.4|15119.4|15121.3|15119.3|15121.4|15119.4|15121.3|15119.3|3
1627345700000|2021-07-27 00:28:20|15121.4|15119.4|15121|15119|15121.5|15119.5|15120.9|15118.9|4
1627345710000|2021-07-27 00:28:30|15121.2|15119.2|15121.2|15119.2|15121.2|15119.2|15121|15119|1
1627345720000|2021-07-27 00:28:40|15121.3|15119.3|15121.3|15119.3|15121.4|15119.4|15121.3|15119.3|2
1627345730000|2021-07-27 00:28:50|15121.2|15119.2|15120.9|15118.9|15121.3|15119.3|15120.9|15118.9|4
1627345740000|2021-07-27 00:29:00|15120.8|15118.8|15122.3|15120.3|15122.3|15120.3|15120.8|15118.8|6
1627345750000|2021-07-27 00:29:10|15122.2|15120.2|15121.3|15119.3|15122.3|15120.3|15121.2|15119.2|4
1627345760000|2021-07-27 00:29:20|15121.4|15119.4|15121.8|15119.8|15121.8|15119.8|15121.4|15119.4|1
1627345770000|2021-07-27 00:29:30|15122|15120|15121.7|15119.7|15122|15120|15121.7|15119.7|0
1627345780000|2021-07-27 00:29:40|15121.8|15119.8|15122.2|15120.2|15122.2|15120.2|15121.8|15119.8|0
1627345790000|2021-07-27 00:29:50|15122|15120|15121.8|15119.8|15122.5|15120.5|15121.8|15119.8|7
1627345800000|2021-07-27 00:30:00|15121.7|15119.7|15121.5|15119.5|15121.9|15119.9|15121.2|15119.2|12
1627345810000|2021-07-27 00:30:10|15121.7|15119.7|15120.4|15118.4|15121.7|15119.7|15120.4|15118.4|2
1627345820000|2021-07-27 00:30:20|15120.5|15118.5|15120.9|15118.9|15121|15119|15120.4|15118.4|1
1627345830000|2021-07-27 00:30:30|15120.8|15118.8|15120.7|15118.7|15120.9|15118.9|15120.7|15118.7|3
1627345840000|2021-07-27 00:30:40|15120.9|15118.9|15120.3|15118.3|15120.9|15118.9|15120.3|15118.3|5
1627345850000|2021-07-27 00:30:50|15120.2|15118.2|15119.5|15117.5|15120.2|15118.2|15119.5|15117.5|5
1627345860000|2021-07-27 00:31:00|15119.4|15117.4|15119.5|15117.5|15119.5|15117.5|15119.3|15117.3|3
1627345870000|2021-07-27 00:31:10|15119.4|15117.4|15119.9|15117.9|15119.9|15117.9|15119.3|15117.3|11
1627345880000|2021-07-27 00:31:20|15120|15118|15120.3|15118.3|15120.3|15118.3|15120|15118|2
1627345890000|2021-07-27 00:31:30|15120.4|15118.4|15120|15118|15120.4|15118.4|15119.9|15117.9|3
1627345900000|2021-07-27 00:31:40|15120.2|15118.2|15120.5|15118.5|15120.5|15118.5|15120.2|15118.2|0
1627345910000|2021-07-27 00:31:50|15120.7|15118.7|15120.3|15118.3|15121.2|15119.2|15120.2|15118.2|17
1627345920000|2021-07-27 00:32:00|15120.2|15118.2|15120.5|15118.5|15120.5|15118.5|15120|15118|8
1627345930000|2021-07-27 00:32:10|15120.2|15118.2|15120|15118|15120.2|15118.2|15120|15118|2
1627345940000|2021-07-27 00:32:20|15119.9|15117.9|15120|15118|15120|15118|15119.9|15117.9|0
1627345950000|2021-07-27 00:32:30|15120.2|15118.2|15120|15118|15120.2|15118.2|15120|15118|1
1627345960000|2021-07-27 00:32:40|15120.2|15118.2|15120.8|15118.8|15120.8|15118.8|15120|15118|3
1627345970000|2021-07-27 00:32:50|15120.7|15118.7|15120.7|15118.7|15120.8|15118.8|15120.7|15118.7|0
1627345980000|2021-07-27 00:33:00|15120.8|15118.8|15121|15119|15121.2|15119.2|15120.8|15118.8|0
1627345990000|2021-07-27 00:33:10|15120.7|15118.7|15120.3|15118.3|15120.8|15118.8|15120.2|15118.2|8
1627346000000|2021-07-27 00:33:20|15120.2|15118.2|15120.3|15118.3|15120.7|15118.7|15120.2|15118.2|5
1627346010000|2021-07-27 00:33:30|15120.2|15118.2|15120|15118|15120.3|15118.3|15120|15118|0
1627346020000|2021-07-27 00:33:40|15120.2|15118.2|15120.3|15118.3|15120.3|15118.3|15120.2|15118.2|0
1627346030000|2021-07-27 00:33:50|15120.2|15118.2|15120.3|15118.3|15120.3|15118.3|15120|15118|0
1627346040000|2021-07-27 00:34:00|15120.2|15118.2|15120.3|15118.3|15120.3|15118.3|15119.9|15117.9|1
1627346050000|2021-07-27 00:34:10|15120|15118|15117.5|15115.5|15120.3|15118.3|15116.9|15114.9|137
1627346060000|2021-07-27 00:34:20|15117.3|15115.3|15114.5|15112.5|15117.5|15115.5|15113|15111|156
1627346070000|2021-07-27 00:34:30|15114.7|15112.7|15114.4|15112.4|15114.8|15112.8|15113.8|15111.8|19
1627346080000|2021-07-27 00:34:40|15114.3|15112.3|15115.5|15113.5|15115.7|15113.7|15114.3|15112.3|11
1627346090000|2021-07-27 00:34:50|15115.7|15113.7|15117.3|15115.3|15117.4|15115.4|15115.7|15113.7|20
1627346100000|2021-07-27 00:35:00|15117|15115|15117.5|15115.5|15117.5|15115.5|15115.9|15113.9|13
1627346110000|2021-07-27 00:35:10|15117.4|15115.4|15117.7|15115.7|15117.8|15115.8|15117|15115|10
1627346120000|2021-07-27 00:35:20|15117.5|15115.5|15117.4|15115.4|15117.9|15115.9|15117.4|15115.4|1
1627346130000|2021-07-27 00:35:30|15117.3|15115.3|15117.7|15115.7|15117.8|15115.8|15117.3|15115.3|0
1627346140000|2021-07-27 00:35:40|15117.8|15115.8|15116.9|15114.9|15117.8|15115.8|15116.9|15114.9|4
1627346150000|2021-07-27 00:35:50|15116.8|15114.8|15117|15115|15117.4|15115.4|15116.8|15114.8|3
1627346160000|2021-07-27 00:36:00|15117.3|15115.3|15117.8|15115.8|15117.8|15115.8|15117|15115|12
1627346170000|2021-07-27 00:36:10|15117.9|15115.9|15117.5|15115.5|15117.9|15115.9|15117.4|15115.4|5
1627346180000|2021-07-27 00:36:20|15117.4|15115.4|15116.4|15114.4|15117.4|15115.4|15116.4|15114.4|28
1627346190000|2021-07-27 00:36:30|15116.5|15114.5|15116.4|15114.4|15116.9|15114.9|15116.4|15114.4|13
1627346200000|2021-07-27 00:36:40|15116.3|15114.3|15116.4|15114.4|15116.4|15114.4|15116|15114|14
1627346210000|2021-07-27 00:36:50|15116.5|15114.5|15116.4|15114.4|15116.7|15114.7|15116.4|15114.4|12
1627346220000|2021-07-27 00:37:00|15116.9|15114.9|15116.4|15114.4|15117|15115|15116.3|15114.3|5
1627346230000|2021-07-27 00:37:10|15116.3|15114.3|15115.4|15113.4|15116.3|15114.3|15115.3|15113.3|8
1627346240000|2021-07-27 00:37:20|15115.8|15113.8|15115.8|15113.8|15116|15114|15115.8|15113.8|7
1627346250000|2021-07-27 00:37:30|15115.9|15113.9|15117.3|15115.3|15117.4|15115.4|15115.8|15113.8|18
1627346260000|2021-07-27 00:37:40|15117.2|15115.2|15117|15115|15117.4|15115.4|15116.8|15114.8|2
1627346270000|2021-07-27 00:37:50|15116.9|15114.9|15116.2|15114.2|15117|15115|15115.9|15113.9|22
1627346280000|2021-07-27 00:38:00|15116|15114|15115.8|15113.8|15116|15114|15114.9|15112.9|31
1627346290000|2021-07-27 00:38:10|15115.9|15113.9|15115.4|15113.4|15115.9|15113.9|15115.2|15113.2|18
1627346300000|2021-07-27 00:38:20|15115.5|15113.5|15115.4|15113.4|15115.5|15113.5|15115.3|15113.3|1
1627346310000|2021-07-27 00:38:30|15115.5|15113.5|15117|15115|15117.3|15115.3|15115.4|15113.4|13
1627346320000|2021-07-27 00:38:40|15116.9|15114.9|15116.4|15114.4|15117|15115|15116.2|15114.2|2
1627346330000|2021-07-27 00:38:50|15116.3|15114.3|15116.4|15114.4|15116.5|15114.5|15116|15114|0
1627346340000|2021-07-27 00:39:00|15116.5|15114.5|15117|15115|15117|15115|15116.4|15114.4|2
1627346350000|2021-07-27 00:39:10|15117.3|15115.3|15117.5|15115.5|15117.5|15115.5|15117.3|15115.3|2
1627346360000|2021-07-27 00:39:20|15116.9|15114.9|15117.5|15115.5|15117.7|15115.7|15116.8|15114.8|13
1627346370000|2021-07-27 00:39:30|15117.4|15115.4|15117.2|15115.2|15117.5|15115.5|15117.2|15115.2|1
1627346380000|2021-07-27 00:39:40|15116.8|15114.8|15116.3|15114.3|15116.8|15114.8|15116.2|15114.2|5
1627346390000|2021-07-27 00:39:50|15116.2|15114.2|15115.4|15113.4|15116.3|15114.3|15115.3|15113.3|24
1627346400000|2021-07-27 00:40:00|15115.5|15113.5|15116.4|15114.4|15116.4|15114.4|15115.4|15113.4|4
1627346410000|2021-07-27 00:40:10|15116|15114|15116.4|15114.4|15116.5|15114.5|15115.8|15113.8|5
1627346420000|2021-07-27 00:40:20|15116.5|15114.5|15115.9|15113.9|15116.5|15114.5|15115.9|15113.9|7
1627346430000|2021-07-27 00:40:30|15116|15114|15116|15114|15116|15114|15115.7|15113.7|3
1627346450000|2021-07-27 00:40:50|15115.9|15113.9|15115.5|15113.5|15115.9|15113.9|15115.5|15113.5|0
1627346460000|2021-07-27 00:41:00|15115.2|15113.2|15114|15112|15115.7|15113.7|15113.3|15111.3|44
1627346470000|2021-07-27 00:41:10|15113.9|15111.9|15112.4|15110.4|15114.2|15112.2|15112.4|15110.4|10
1627346480000|2021-07-27 00:41:20|15112.5|15110.5|15113.2|15111.2|15113.2|15111.2|15111.7|15109.7|41
1627346490000|2021-07-27 00:41:30|15112.7|15110.7|15112.7|15110.7|15112.9|15110.9|15111.7|15109.7|25
1627346500000|2021-07-27 00:41:40|15112.8|15110.8|15113.3|15111.3|15113.8|15111.8|15112.8|15110.8|6
1627346510000|2021-07-27 00:41:50|15113.2|15111.2|15112.7|15110.7|15113.2|15111.2|15112.7|15110.7|0
1627346520000|2021-07-27 00:42:00|15112.8|15110.8|15112.7|15110.7|15112.8|15110.8|15112.2|15110.2|10
1627346530000|2021-07-27 00:42:10|15112.4|15110.4|15112.5|15110.5|15112.8|15110.8|15112.4|15110.4|5
1627346540000|2021-07-27 00:42:20|15112.4|15110.4|15112.8|15110.8|15112.8|15110.8|15112.3|15110.3|4
1627346550000|2021-07-27 00:42:30|15112.9|15110.9|15113.2|15111.2|15113.5|15111.5|15112.3|15110.3|7
1627346560000|2021-07-27 00:42:40|15113.3|15111.3|15113.3|15111.3|15113.7|15111.7|15113.3|15111.3|0
1627346570000|2021-07-27 00:42:50|15113.4|15111.4|15113.2|15111.2|15113.4|15111.4|15113.2|15111.2|0
1627346580000|2021-07-27 00:43:00|15113|15111|15113.2|15111.2|15113.3|15111.3|15112.8|15110.8|1
1627346590000|2021-07-27 00:43:10|15112.9|15110.9|15113.3|15111.3|15113.3|15111.3|15112.8|15110.8|4
1627346600000|2021-07-27 00:43:20|15113.2|15111.2|15113|15111|15113.3|15111.3|15112.8|15110.8|3
1627346610000|2021-07-27 00:43:30|15113.2|15111.2|15114.3|15112.3|15114.3|15112.3|15113.2|15111.2|7
1627346620000|2021-07-27 00:43:40|15114.4|15112.4|15114|15112|15114.4|15112.4|15114|15112|2
1627346630000|2021-07-27 00:43:50|15114.2|15112.2|15114.2|15112.2|15114.3|15112.3|15113.9|15111.9|3
1627346640000|2021-07-27 00:44:00|15114|15112|15113.2|15111.2|15114|15112|15113.2|15111.2|3
1627346650000|2021-07-27 00:44:10|15113|15111|15112.9|15110.9|15113.2|15111.2|15112.7|15110.7|1
1627346660000|2021-07-27 00:44:20|15112.8|15110.8|15112.7|15110.7|15112.9|15110.9|15112.7|15110.7|1
1627346670000|2021-07-27 00:44:30|15112.5|15110.5|15112.5|15110.5|15112.8|15110.8|15112.4|15110.4|4
1627346680000|2021-07-27 00:44:40|15112.7|15110.7|15112.2|15110.2|15112.8|15110.8|15112.2|15110.2|8
1627346690000|2021-07-27 00:44:50|15112|15110|15112.2|15110.2|15112.3|15110.3|15112|15110|4
1627346700000|2021-07-27 00:45:00|15112|15110|15113.4|15111.4|15113.5|15111.5|15111.5|15109.5|15
1627346710000|2021-07-27 00:45:10|15113.5|15111.5|15112.4|15110.4|15113.7|15111.7|15111.9|15109.9|15
1627346720000|2021-07-27 00:45:20|15112.3|15110.3|15113.5|15111.5|15113.7|15111.7|15112.3|15110.3|30
1627346730000|2021-07-27 00:45:30|15113.4|15111.4|15114.3|15112.3|15114.3|15112.3|15113.4|15111.4|4
1627346740000|2021-07-27 00:45:40|15114|15112|15114.5|15112.5|15115|15113|15114|15112|10
1627346750000|2021-07-27 00:45:50|15114.7|15112.7|15115|15113|15115.2|15113.2|15114.7|15112.7|10
1627346760000|2021-07-27 00:46:00|15114.9|15112.9|15115.5|15113.5|15115.5|15113.5|15114.9|15112.9|4
1627346770000|2021-07-27 00:46:10|15115.7|15113.7|15115.3|15113.3|15116.3|15114.3|15115.3|15113.3|9
1627346780000|2021-07-27 00:46:20|15115|15113|15115.3|15113.3|15115.7|15113.7|15115|15113|5
1627346790000|2021-07-27 00:46:30|15115.2|15113.2|15115.7|15113.7|15115.7|15113.7|15115|15113|3
1627346800000|2021-07-27 00:46:40|15115.5|15113.5|15116.4|15114.4|15116.7|15114.7|15115.5|15113.5|20
1627346810000|2021-07-27 00:46:50|15116.3|15114.3|15116.2|15114.2|15116.4|15114.4|15115.8|15113.8|2
1627346820000|2021-07-27 00:47:00|15116|15114|15116|15114|15116.3|15114.3|15115.9|15113.9|1
1627346830000|2021-07-27 00:47:10|15116.3|15114.3|15116.5|15114.5|15116.5|15114.5|15116.3|15114.3|6
1627346840000|2021-07-27 00:47:20|15116.7|15114.7|15116.3|15114.3|15116.7|15114.7|15115.9|15113.9|7
1627346850000|2021-07-27 00:47:30|15116.4|15114.4|15115.7|15113.7|15116.4|15114.4|15115.7|15113.7|1
1627346860000|2021-07-27 00:47:40|15115.8|15113.8|15115.8|15113.8|15116|15114|15115.8|15113.8|3
1627346870000|2021-07-27 00:47:50|15115.7|15113.7|15116.3|15114.3|15116.3|15114.3|15115.7|15113.7|8
1627346880000|2021-07-27 00:48:00|15116.4|15114.4|15115.5|15113.5|15116.4|15114.4|15115.5|15113.5|7
1627346890000|2021-07-27 00:48:10|15115.7|15113.7|15116|15114|15116|15114|15115.5|15113.5|2
1627346900000|2021-07-27 00:48:20|15115.9|15113.9|15116|15114|15116|15114|15115.9|15113.9|1
1627346910000|2021-07-27 00:48:30|15116.2|15114.2|15116|15114|15116.2|15114.2|15116|15114|2
1627346920000|2021-07-27 00:48:40|15115.9|15113.9|15115.5|15113.5|15115.9|15113.9|15115.5|15113.5|4
1627346930000|2021-07-27 00:48:50|15115.7|15113.7|15115.2|15113.2|15115.7|15113.7|15115.2|15113.2|5
1627346940000|2021-07-27 00:49:00|15115.3|15113.3|15114.5|15112.5|15115.3|15113.3|15114.5|15112.5|6
1627346950000|2021-07-27 00:49:10|15114.4|15112.4|15114.5|15112.5|15114.9|15112.9|15114.4|15112.4|2
1627346960000|2021-07-27 00:49:20|15114.4|15112.4|15114.2|15112.2|15114.5|15112.5|15114.2|15112.2|4
1627346970000|2021-07-27 00:49:30|15114|15112|15114|15112|15114|15112|15113.7|15111.7|5
1627346980000|2021-07-27 00:49:40|15113.9|15111.9|15114.2|15112.2|15114.2|15112.2|15113.8|15111.8|9
1627346990000|2021-07-27 00:49:50|15114|15112|15113.8|15111.8|15114.2|15112.2|15113.8|15111.8|2
1627347000000|2021-07-27 00:50:00|15113.7|15111.7|15114|15112|15114.4|15112.4|15113.7|15111.7|0
1627347010000|2021-07-27 00:50:10|15113.9|15111.9|15113.8|15111.8|15114|15112|15113.8|15111.8|1
1627347020000|2021-07-27 00:50:20|15113.9|15111.9|15113.5|15111.5|15113.9|15111.9|15113.5|15111.5|8
1627347030000|2021-07-27 00:50:30|15113.7|15111.7|15114.2|15112.2|15114.2|15112.2|15113.7|15111.7|2
1627347040000|2021-07-27 00:50:40|15114|15112|15113.8|15111.8|15114|15112|15113.7|15111.7|5
1627347050000|2021-07-27 00:50:50|15113.7|15111.7|15114|15112|15114.2|15112.2|15113.5|15111.5|7
1627347060000|2021-07-27 00:51:00|15113.9|15111.9|15114.3|15112.3|15114.3|15112.3|15113.7|15111.7|2
1627347070000|2021-07-27 00:51:10|15114.2|15112.2|15114.3|15112.3|15114.7|15112.7|15114.2|15112.2|5
1627347080000|2021-07-27 00:51:20|15114.4|15112.4|15114.7|15112.7|15114.7|15112.7|15114.4|15112.4|4
1627347090000|2021-07-27 00:51:30|15114.8|15112.8|15114.4|15112.4|15115.2|15113.2|15114.4|15112.4|2
1627347100000|2021-07-27 00:51:40|15114.3|15112.3|15114.3|15112.3|15114.4|15112.4|15114.2|15112.2|1
1627347110000|2021-07-27 00:51:50|15114.4|15112.4|15114.2|15112.2|15114.7|15112.7|15114.2|15112.2|4
1627347120000|2021-07-27 00:52:00|15114|15112|15114.3|15112.3|15114.3|15112.3|15114|15112|3
1627347130000|2021-07-27 00:52:10|15114.4|15112.4|15113.9|15111.9|15114.4|15112.4|15113.9|15111.9|4
1627347140000|2021-07-27 00:52:20|15114|15112|15114|15112|15114|15112|15114|15112|0
1627347150000|2021-07-27 00:52:30|15114.3|15112.3|15114.3|15112.3|15114.3|15112.3|15114.3|15112.3|3
1627347160000|2021-07-27 00:52:40|15114.2|15112.2|15114.2|15112.2|15114.4|15112.4|15113.9|15111.9|5
1627347170000|2021-07-27 00:52:50|15114.3|15112.3|15114.9|15112.9|15115.4|15113.4|15114.3|15112.3|4
1627347180000|2021-07-27 00:53:00|15115|15113|15113.8|15111.8|15115|15113|15113.8|15111.8|1
1627347190000|2021-07-27 00:53:10|15113.7|15111.7|15113.7|15111.7|15113.8|15111.8|15113.5|15111.5|3
1627347200000|2021-07-27 00:53:20|15113.5|15111.5|15113.8|15111.8|15113.8|15111.8|15113.5|15111.5|0
1627347210000|2021-07-27 00:53:30|15113.7|15111.7|15113.5|15111.5|15113.7|15111.7|15113.4|15111.4|2
1627347220000|2021-07-27 00:53:40|15113.4|15111.4|15113|15111|15113.4|15111.4|15113|15111|5
1627347230000|2021-07-27 00:53:50|15113.4|15111.4|15113.3|15111.3|15113.4|15111.4|15113|15111|4
1627347240000|2021-07-27 00:54:00|15113.4|15111.4|15113|15111|15113.4|15111.4|15113|15111|6
1627347250000|2021-07-27 00:54:10|15112.9|15110.9|15113|15111|15113.3|15111.3|15112.8|15110.8|12
1627347260000|2021-07-27 00:54:20|15113.2|15111.2|15113.8|15111.8|15114|15112|15113.2|15111.2|8
1627347270000|2021-07-27 00:54:30|15113.3|15111.3|15113|15111|15113.3|15111.3|15113|15111|17
1627347280000|2021-07-27 00:54:40|15113.3|15111.3|15112.9|15110.9|15113.4|15111.4|15112.9|15110.9|34
1627347290000|2021-07-27 00:54:50|15112.8|15110.8|15111.5|15109.5|15112.8|15110.8|15111.5|15109.5|38
1627347300000|2021-07-27 00:55:00|15111.4|15109.4|15110.8|15108.8|15111.4|15109.4|15110.5|15108.5|22
1627347310000|2021-07-27 00:55:10|15111.2|15109.2|15110.9|15108.9|15111.2|15109.2|15110.7|15108.7|13
1627347320000|2021-07-27 00:55:20|15110.8|15108.8|15111.8|15109.8|15111.8|15109.8|15110.7|15108.7|11
1627347330000|2021-07-27 00:55:30|15111.9|15109.9|15112.5|15110.5|15112.7|15110.7|15111.7|15109.7|14
1627347340000|2021-07-27 00:55:40|15112.7|15110.7|15112.3|15110.3|15112.7|15110.7|15112.3|15110.3|11
1627347350000|2021-07-27 00:55:50|15112.2|15110.2|15112.5|15110.5|15112.7|15110.7|15112.2|15110.2|1
1627347360000|2021-07-27 00:56:00|15112.4|15110.4|15113.8|15111.8|15113.9|15111.9|15112.4|15110.4|7
1627347370000|2021-07-27 00:56:10|15113.9|15111.9|15113.8|15111.8|15113.9|15111.9|15113.8|15111.8|4
1627347380000|2021-07-27 00:56:20|15113.7|15111.7|15113.5|15111.5|15113.9|15111.9|15113.5|15111.5|15
1627347390000|2021-07-27 00:56:30|15113.4|15111.4|15113.5|15111.5|15113.5|15111.5|15113.4|15111.4|2
1627347400000|2021-07-27 00:56:40|15113.7|15111.7|15113.5|15111.5|15113.8|15111.8|15113.5|15111.5|0
1627347410000|2021-07-27 00:56:50|15113.7|15111.7|15114.7|15112.7|15114.8|15112.8|15113.7|15111.7|19
1627347420000|2021-07-27 00:57:00|15114.8|15112.8|15114.3|15112.3|15114.8|15112.8|15113.9|15111.9|4
1627347430000|2021-07-27 00:57:10|15114.4|15112.4|15114.4|15112.4|15114.5|15112.5|15114.2|15112.2|2
1627347440000|2021-07-27 00:57:20|15114.3|15112.3|15113.9|15111.9|15114.3|15112.3|15113.8|15111.8|4
1627347450000|2021-07-27 00:57:30|15114.2|15112.2|15114.2|15112.2|15114.5|15112.5|15114.2|15112.2|1
1627347460000|2021-07-27 00:57:40|15114|15112|15114|15112|15114|15112|15113.9|15111.9|2
1627347470000|2021-07-27 00:57:50|15114.5|15112.5|15114.8|15112.8|15114.8|15112.8|15114.5|15112.5|8
1627347480000|2021-07-27 00:58:00|15114.7|15112.7|15115|15113|15115.2|15113.2|15114.5|15112.5|0
1627347490000|2021-07-27 00:58:10|15114.9|15112.9|15115.7|15113.7|15115.7|15113.7|15114.7|15112.7|9
1627347500000|2021-07-27 00:58:20|15115.8|15113.8|15116.2|15114.2|15116.2|15114.2|15115.7|15113.7|6
1627347510000|2021-07-27 00:58:30|15116.3|15114.3|15115.5|15113.5|15116.4|15114.4|15115.5|15113.5|13
1627347520000|2021-07-27 00:58:40|15115.7|15113.7|15115|15113|15115.8|15113.8|15115|15113|7
1627347530000|2021-07-27 00:58:50|15114.9|15112.9|15114.9|15112.9|15114.9|15112.9|15114.7|15112.7|0
1627347540000|2021-07-27 00:59:00|15115.2|15113.2|15115.7|15113.7|15115.8|15113.8|15115|15113|8
1627347550000|2021-07-27 00:59:10|15115.3|15113.3|15115|15113|15115.3|15113.3|15114.9|15112.9|4
1627347560000|2021-07-27 00:59:20|15115.2|15113.2|15115|15113|15115.4|15113.4|15115|15113|2
1627347570000|2021-07-27 00:59:30|15114.9|15112.9|15114.9|15112.9|15114.9|15112.9|15114.9|15112.9|1
1627347580000|2021-07-27 00:59:40|15114.7|15112.7|15114.5|15112.5|15114.7|15112.7|15114.5|15112.5|4
1627347590000|2021-07-27 00:59:50|15114.4|15112.4|15115|15113|15115|15113|15114.4|15112.4|2
1627347600000|2021-07-27 01:00:00|15114.7|15112.7|15113.4|15111.4|15114.7|15112.7|15112.5|15110.5|24
1627347610000|2021-07-27 01:00:10|15113.3|15111.3|15113.7|15111.7|15114.2|15112.2|15113.3|15111.3|4
1627347620000|2021-07-27 01:00:20|15113.5|15111.5|15112.8|15110.8|15113.8|15111.8|15112.5|15110.5|4
1627347630000|2021-07-27 01:00:30|15112.9|15110.9|15113|15111|15113.8|15111.8|15112.8|15110.8|5
1627347640000|2021-07-27 01:00:40|15112.8|15110.8|15113.2|15111.2|15113.7|15111.7|15112.8|15110.8|5
1627347650000|2021-07-27 01:00:50|15113|15111|15114|15112|15114|15112|15113|15111|3
1627347660000|2021-07-27 01:01:00|15113.5|15111.5|15113.2|15111.2|15113.5|15111.5|15113|15111|1
1627347670000|2021-07-27 01:01:10|15113|15111|15114.2|15112.2|15114.2|15112.2|15112.7|15110.7|11
1627347680000|2021-07-27 01:01:20|15114.3|15112.3|15114.7|15112.7|15115|15113|15114.3|15112.3|4
1627347690000|2021-07-27 01:01:30|15114.5|15112.5|15114.7|15112.7|15114.9|15112.9|15114.3|15112.3|3
1627347700000|2021-07-27 01:01:40|15114.8|15112.8|15115.2|15113.2|15115.2|15113.2|15114.7|15112.7|4
1627347710000|2021-07-27 01:01:50|15115.3|15113.3|15115.2|15113.2|15115.3|15113.3|15114.7|15112.7|1
1627347720000|2021-07-27 01:02:00|15115|15113|15115|15113|15115|15113|15115|15113|1
1627347730000|2021-07-27 01:02:10|15115.2|15113.2|15115.3|15113.3|15115.3|15113.3|15115|15113|3
1627347740000|2021-07-27 01:02:20|15115.4|15113.4|15115.2|15113.2|15115.4|15113.4|15115|15113|6
1627347750000|2021-07-27 01:02:30|15115.3|15113.3|15115.4|15113.4|15115.9|15113.9|15115|15113|15
1627347760000|2021-07-27 01:02:40|15115.5|15113.5|15115.3|15113.3|15115.5|15113.5|15114.8|15112.8|2
1627347770000|2021-07-27 01:02:50|15115.2|15113.2|15115.3|15113.3|15115.3|15113.3|15114.9|15112.9|1
1627347780000|2021-07-27 01:03:00|15115|15113|15114.8|15112.8|15115|15113|15114.5|15112.5|4
1627347790000|2021-07-27 01:03:10|15114.7|15112.7|15114.5|15112.5|15114.7|15112.7|15114.5|15112.5|0
1627347800000|2021-07-27 01:03:20|15114.7|15112.7|15114.8|15112.8|15114.8|15112.8|15114.7|15112.7|1
1627347810000|2021-07-27 01:03:30|15114.9|15112.9|15115.5|15113.5|15115.5|15113.5|15114.9|15112.9|8
1627347820000|2021-07-27 01:03:40|15114.9|15112.9|15113.5|15111.5|15114.9|15112.9|15113.3|15111.3|45
1627347830000|2021-07-27 01:03:50|15113.4|15111.4|15113.3|15111.3|15113.5|15111.5|15113.3|15111.3|3
1627347840000|2021-07-27 01:04:00|15113.7|15111.7|15113.8|15111.8|15113.9|15111.9|15113.2|15111.2|16
1627347850000|2021-07-27 01:04:10|15113.9|15111.9|15113.8|15111.8|15114.3|15112.3|15113.8|15111.8|3
1627347860000|2021-07-27 01:04:20|15113.9|15111.9|15112.8|15110.8|15113.9|15111.9|15112.7|15110.7|9
1627347870000|2021-07-27 01:04:30|15112.9|15110.9|15112|15110|15113|15111|15111.9|15109.9|18
1627347880000|2021-07-27 01:04:40|15111.9|15109.9|15112.2|15110.2|15112.2|15110.2|15111.7|15109.7|3
1627347890000|2021-07-27 01:04:50|15112.3|15110.3|15112.9|15110.9|15112.9|15110.9|15112.3|15110.3|6
1627347900000|2021-07-27 01:05:00|15112.8|15110.8|15111.7|15109.7|15112.8|15110.8|15111.4|15109.4|32
1627347910000|2021-07-27 01:05:10|15111.5|15109.5|15112|15110|15112|15110|15111.5|15109.5|6
1627347920000|2021-07-27 01:05:20|15111.9|15109.9|15111.7|15109.7|15111.9|15109.9|15111.4|15109.4|8
1627347930000|2021-07-27 01:05:30|15111.5|15109.5|15112|15110|15112.2|15110.2|15111.5|15109.5|7
1627347940000|2021-07-27 01:05:40|15112.2|15110.2|15112|15110|15112.2|15110.2|15111.9|15109.9|1
1627347950000|2021-07-27 01:05:50|15111.7|15109.7|15112|15110|15112.2|15110.2|15111.4|15109.4|11
1627347960000|2021-07-27 01:06:00|15111.9|15109.9|15111.8|15109.8|15112|15110|15111.8|15109.8|3
1627347970000|2021-07-27 01:06:10|15111.9|15109.9|15112.5|15110.5|15112.5|15110.5|15111.8|15109.8|3
1627347980000|2021-07-27 01:06:20|15112.8|15110.8|15112.5|15110.5|15112.8|15110.8|15112.5|15110.5|7
1627347990000|2021-07-27 01:06:30|15112.7|15110.7|15112.5|15110.5|15112.8|15110.8|15112.5|15110.5|0
1627348000000|2021-07-27 01:06:40|15112.3|15110.3|15112.2|15110.2|15112.7|15110.7|15111.8|15109.8|5
1627348010000|2021-07-27 01:06:50|15112|15110|15112.2|15110.2|15112.5|15110.5|15111.9|15109.9|1
1627348020000|2021-07-27 01:07:00|15111.9|15109.9|15112|15110|15112.8|15110.8|15111.9|15109.9|3
1627348030000|2021-07-27 01:07:10|15111.9|15109.9|15112.8|15110.8|15112.8|15110.8|15111.9|15109.9|6
1627348040000|2021-07-27 01:07:20|15112.7|15110.7|15113.2|15111.2|15113.3|15111.3|15112.7|15110.7|10
1627348050000|2021-07-27 01:07:30|15113.3|15111.3|15113.4|15111.4|15113.5|15111.5|15113.3|15111.3|1
1627348060000|2021-07-27 01:07:40|15113.5|15111.5|15113.4|15111.4|15113.5|15111.5|15112.9|15110.9|0
1627348070000|2021-07-27 01:07:50|15113.5|15111.5|15113.4|15111.4|15113.9|15111.9|15113.4|15111.4|3
1627348080000|2021-07-27 01:08:00|15113.5|15111.5|15113.5|15111.5|15113.9|15111.9|15113.4|15111.4|1
1627348090000|2021-07-27 01:08:10|15113.2|15111.2|15112.5|15110.5|15113.2|15111.2|15112.4|15110.4|2
1627348100000|2021-07-27 01:08:20|15112.7|15110.7|15113.4|15111.4|15113.4|15111.4|15112.4|15110.4|6
1627348110000|2021-07-27 01:08:30|15113.3|15111.3|15113.4|15111.4|15113.8|15111.8|15113.3|15111.3|1
1627348120000|2021-07-27 01:08:40|15113.5|15111.5|15113.3|15111.3|15113.9|15111.9|15113.3|15111.3|7
1627348130000|2021-07-27 01:08:50|15113.4|15111.4|15113.2|15111.2|15113.7|15111.7|15112.7|15110.7|3
1627348140000|2021-07-27 01:09:00|15113.3|15111.3|15113.2|15111.2|15113.7|15111.7|15113.2|15111.2|2
1627348150000|2021-07-27 01:09:10|15113|15111|15113.2|15111.2|15113.3|15111.3|15112.8|15110.8|2
1627348160000|2021-07-27 01:09:20|15113|15111|15111.8|15109.8|15113|15111|15111.7|15109.7|4
1627348170000|2021-07-27 01:09:30|15111.7|15109.7|15111.5|15109.5|15111.7|15109.7|15111|15109|16
1627348180000|2021-07-27 01:09:40|15111.4|15109.4|15111.3|15109.3|15111.5|15109.5|15111.3|15109.3|2
1627348190000|2021-07-27 01:09:50|15111.2|15109.2|15111.4|15109.4|15111.5|15109.5|15111|15109|1
1627348200000|2021-07-27 01:10:00|15111.5|15109.5|15111|15109|15111.5|15109.5|15111|15109|0
1627348210000|2021-07-27 01:10:10|15110.5|15108.5|15109.8|15107.8|15110.5|15108.5|15109.7|15107.7|28
1627348220000|2021-07-27 01:10:20|15109.9|15107.9|15109.4|15107.4|15109.9|15107.9|15109.4|15107.4|33
1627348230000|2021-07-27 01:10:30|15109.5|15107.5|15108.4|15106.4|15109.5|15107.5|15108.2|15106.2|68
1627348240000|2021-07-27 01:10:40|15108.3|15106.3|15108.2|15106.2|15108.3|15106.3|15107.5|15105.5|42
1627348250000|2021-07-27 01:10:50|15108.3|15106.3|15107.9|15105.9|15108.5|15106.5|15107.7|15105.7|63
1627348260000|2021-07-27 01:11:00|15107.8|15105.8|15106.5|15104.5|15107.8|15105.8|15106.4|15104.4|66
1627348270000|2021-07-27 01:11:10|15106.4|15104.4|15106.2|15104.2|15106.8|15104.8|15106.2|15104.2|35
1627348280000|2021-07-27 01:11:20|15106.3|15104.3|15105.3|15103.3|15106.5|15104.5|15105.3|15103.3|29
1627348290000|2021-07-27 01:11:30|15105.4|15103.4|15106.7|15104.7|15106.7|15104.7|15105.3|15103.3|39
1627348300000|2021-07-27 01:11:40|15106.8|15104.8|15106.8|15104.8|15106.9|15104.9|15106.5|15104.5|3
1627348310000|2021-07-27 01:11:50|15106.9|15104.9|15107.4|15105.4|15107.4|15105.4|15106.9|15104.9|13
1627348320000|2021-07-27 01:12:00|15107.3|15105.3|15107.3|15105.3|15107.5|15105.5|15107.2|15105.2|3
1627348330000|2021-07-27 01:12:10|15107.2|15105.2|15107.3|15105.3|15107.3|15105.3|15106.9|15104.9|11
1627348340000|2021-07-27 01:12:20|15107.2|15105.2|15107.2|15105.2|15107.3|15105.3|15107|15105|2
1627348350000|2021-07-27 01:12:30|15107.3|15105.3|15107.2|15105.2|15107.3|15105.3|15106.8|15104.8|7
1627348360000|2021-07-27 01:12:40|15107|15105|15107.7|15105.7|15108|15106|15107|15105|25
1627348370000|2021-07-27 01:12:50|15107.8|15105.8|15107.5|15105.5|15108|15106|15107.5|15105.5|7
1627348380000|2021-07-27 01:13:00|15107.7|15105.7|15107.8|15105.8|15107.9|15105.9|15107.2|15105.2|6
1627348390000|2021-07-27 01:13:10|15107.9|15105.9|15107.9|15105.9|15108|15106|15107.5|15105.5|8
1627348400000|2021-07-27 01:13:20|15107.8|15105.8|15107.5|15105.5|15108|15106|15107.5|15105.5|2
1627348410000|2021-07-27 01:13:30|15107.4|15105.4|15107.5|15105.5|15107.7|15105.7|15107.4|15105.4|0
1627348420000|2021-07-27 01:13:40|15107.7|15105.7|15107.5|15105.5|15108|15106|15107.5|15105.5|5
1627348430000|2021-07-27 01:13:50|15107.7|15105.7|15107.8|15105.8|15107.8|15105.8|15107|15105|4
1627348440000|2021-07-27 01:14:00|15107.9|15105.9|15107.7|15105.7|15107.9|15105.9|15107.3|15105.3|2
1627348450000|2021-07-27 01:14:10|15107.8|15105.8|15108|15106|15108|15106|15107.8|15105.8|5
1627348460000|2021-07-27 01:14:20|15108.2|15106.2|15108.5|15106.5|15108.8|15106.8|15108.2|15106.2|16
1627348470000|2021-07-27 01:14:30|15108.4|15106.4|15108.8|15106.8|15108.8|15106.8|15108.3|15106.3|3
1627348480000|2021-07-27 01:14:40|15108.7|15106.7|15108.5|15106.5|15108.8|15106.8|15108.5|15106.5|1
1627348490000|2021-07-27 01:14:50|15108.4|15106.4|15108.5|15106.5|15108.5|15106.5|15108.3|15106.3|1
1627348500000|2021-07-27 01:15:00|15108.4|15106.4|15110|15108|15110.4|15108.4|15108.4|15106.4|59
1627348510000|2021-07-27 01:15:10|15109.9|15107.9|15110|15108|15111|15109|15109.8|15107.8|20
1627348520000|2021-07-27 01:15:20|15109.8|15107.8|15109.8|15107.8|15110|15108|15109.2|15107.2|7
1627348530000|2021-07-27 01:15:30|15109.7|15107.7|15108.3|15106.3|15109.8|15107.8|15108.3|15106.3|11
1627348540000|2021-07-27 01:15:40|15108.2|15106.2|15107.3|15105.3|15108.3|15106.3|15107.3|15105.3|6
1627348550000|2021-07-27 01:15:50|15107.4|15105.4|15107.5|15105.5|15108.2|15106.2|15107.2|15105.2|15
1627348560000|2021-07-27 01:16:00|15107.4|15105.4|15106.5|15104.5|15107.4|15105.4|15106.2|15104.2|16
1627348570000|2021-07-27 01:16:10|15106.4|15104.4|15106.5|15104.5|15106.8|15104.8|15106.2|15104.2|11
1627348580000|2021-07-27 01:16:20|15106.7|15104.7|15106.4|15104.4|15106.9|15104.9|15106.4|15104.4|2
1627348590000|2021-07-27 01:16:30|15105.7|15103.7|15105.8|15103.8|15106.2|15104.2|15105.5|15103.5|5
1627348600000|2021-07-27 01:16:40|15105.5|15103.5|15105.5|15103.5|15105.7|15103.7|15105.5|15103.5|5
1627348610000|2021-07-27 01:16:50|15105.8|15103.8|15107.2|15105.2|15107.2|15105.2|15105.4|15103.4|14
1627348620000|2021-07-27 01:17:00|15107.3|15105.3|15107|15105|15107.5|15105.5|15106.5|15104.5|5
1627348630000|2021-07-27 01:17:10|15107.2|15105.2|15107.5|15105.5|15107.5|15105.5|15107.2|15105.2|0
1627348640000|2021-07-27 01:17:20|15108|15106|15108.8|15106.8|15108.9|15106.9|15108|15106|12
1627348650000|2021-07-27 01:17:30|15108.9|15106.9|15110.5|15108.5|15110.5|15108.5|15108.9|15106.9|27
1627348660000|2021-07-27 01:17:40|15110.7|15108.7|15109.4|15107.4|15110.7|15108.7|15109|15107|26
1627348670000|2021-07-27 01:17:50|15109.3|15107.3|15108.9|15106.9|15109.3|15107.3|15108.7|15106.7|4
1627348680000|2021-07-27 01:18:00|15108.8|15106.8|15108.9|15106.9|15109|15107|15107.7|15105.7|8
1627348690000|2021-07-27 01:18:10|15109|15107|15109.2|15107.2|15109.8|15107.8|15108.7|15106.7|7
1627348700000|2021-07-27 01:18:20|15109.4|15107.4|15109.9|15107.9|15109.9|15107.9|15109.2|15107.2|5
1627348710000|2021-07-27 01:18:30|15110|15108|15109.8|15107.8|15110.4|15108.4|15109.3|15107.3|10
1627348720000|2021-07-27 01:18:40|15109.9|15107.9|15109.9|15107.9|15110.3|15108.3|15109.8|15107.8|3
1627348730000|2021-07-27 01:18:50|15110|15108|15109.9|15107.9|15110.7|15108.7|15109.8|15107.8|19
1627348740000|2021-07-27 01:19:00|15110.5|15108.5|15109.9|15107.9|15110.5|15108.5|15109.5|15107.5|6
1627348750000|2021-07-27 01:19:10|15110|15108|15111.2|15109.2|15111.2|15109.2|15110|15108|6
1627348760000|2021-07-27 01:19:20|15111|15109|15110.5|15108.5|15111|15109|15110.5|15108.5|4
1627348770000|2021-07-27 01:19:30|15110.9|15108.9|15110.7|15108.7|15110.9|15108.9|15110.5|15108.5|4
1627348780000|2021-07-27 01:19:40|15110.8|15108.8|15111.4|15109.4|15111.9|15109.9|15110.8|15108.8|17
1627348790000|2021-07-27 01:19:50|15111.5|15109.5|15111.4|15109.4|15111.7|15109.7|15111|15109|2
1627348800000|2021-07-27 01:20:00|15111.3|15109.3|15112.8|15110.8|15112.8|15110.8|15111.3|15109.3|22
1627348810000|2021-07-27 01:20:10|15112.7|15110.7|15112.7|15110.7|15112.9|15110.9|15112.2|15110.2|10
1627348820000|2021-07-27 01:20:20|15112.5|15110.5|15112.7|15110.7|15112.8|15110.8|15112.2|15110.2|6
1627348830000|2021-07-27 01:20:30|15112.5|15110.5|15113.2|15111.2|15113.5|15111.5|15112.5|15110.5|18
1627348840000|2021-07-27 01:20:40|15113.3|15111.3|15113.5|15111.5|15113.8|15111.8|15113.2|15111.2|5
1627348850000|2021-07-27 01:20:50|15113.4|15111.4|15113.2|15111.2|15113.5|15111.5|15112.8|15110.8|8
1627348860000|2021-07-27 01:21:00|15113|15111|15111.5|15109.5|15113|15111|15111.2|15109.2|15
1627348870000|2021-07-27 01:21:10|15111.7|15109.7|15112|15110|15112.5|15110.5|15111.7|15109.7|15
1627348880000|2021-07-27 01:21:20|15112.2|15110.2|15113|15111|15113|15111|15111.9|15109.9|4
1627348890000|2021-07-27 01:21:30|15112.9|15110.9|15112.7|15110.7|15113.2|15111.2|15112.4|15110.4|7
1627348900000|2021-07-27 01:21:40|15112.5|15110.5|15112.4|15110.4|15112.9|15110.9|15112.4|15110.4|3
1627348910000|2021-07-27 01:21:50|15112.5|15110.5|15112.8|15110.8|15113|15111|15112.4|15110.4|6
1627348920000|2021-07-27 01:22:00|15112.7|15110.7|15112.4|15110.4|15113|15111|15112.2|15110.2|10
1627348930000|2021-07-27 01:22:10|15112.3|15110.3|15112.2|15110.2|15112.8|15110.8|15111.8|15109.8|8
1627348940000|2021-07-27 01:22:20|15112.3|15110.3|15112.5|15110.5|15112.5|15110.5|15112.2|15110.2|4
1627348950000|2021-07-27 01:22:30|15112.3|15110.3|15111|15109|15112.5|15110.5|15111|15109|12
1627348960000|2021-07-27 01:22:40|15110.9|15108.9|15110.8|15108.8|15111|15109|15110|15108|16
1627348970000|2021-07-27 01:22:50|15110.7|15108.7|15111.4|15109.4|15111.7|15109.7|15110.3|15108.3|5
1627348980000|2021-07-27 01:23:00|15111.3|15109.3|15111.8|15109.8|15111.8|15109.8|15111.2|15109.2|9
1627348990000|2021-07-27 01:23:10|15111.9|15109.9|15112|15110|15112.4|15110.4|15111.5|15109.5|8
1627349000000|2021-07-27 01:23:20|15111.9|15109.9|15112.8|15110.8|15112.8|15110.8|15111.7|15109.7|1
1627349010000|2021-07-27 01:23:30|15112.7|15110.7|15112|15110|15112.7|15110.7|15111.9|15109.9|3
1627349020000|2021-07-27 01:23:40|15112.2|15110.2|15112|15110|15112.7|15110.7|15111.9|15109.9|3
1627349030000|2021-07-27 01:23:50|15111.9|15109.9|15111.8|15109.8|15111.9|15109.9|15111.8|15109.8|1
1627349040000|2021-07-27 01:24:00|15111.9|15109.9|15112.5|15110.5|15112.5|15110.5|15111.4|15109.4|4
1627349050000|2021-07-27 01:24:10|15112.7|15110.7|15114|15112|15114|15112|15112.7|15110.7|20
1627349060000|2021-07-27 01:24:20|15113.9|15111.9|15114.2|15112.2|15114.5|15112.5|15113.7|15111.7|15
1627349070000|2021-07-27 01:24:30|15114|15112|15114.2|15112.2|15114.3|15112.3|15113.8|15111.8|11
1627349080000|2021-07-27 01:24:40|15114|15112|15114.3|15112.3|15114.3|15112.3|15113.8|15111.8|12
1627349090000|2021-07-27 01:24:50|15114.2|15112.2|15115|15113|15115.4|15113.4|15113.8|15111.8|14
1627349100000|2021-07-27 01:25:00|15115.2|15113.2|15114.8|15112.8|15115.7|15113.7|15114.5|15112.5|27
1627349110000|2021-07-27 01:25:10|15114.7|15112.7|15114.2|15112.2|15114.9|15112.9|15114.2|15112.2|15
1627349120000|2021-07-27 01:25:20|15114.4|15112.4|15114.3|15112.3|15114.4|15112.4|15113.8|15111.8|9
1627349130000|2021-07-27 01:25:30|15114.4|15112.4|15114.8|15112.8|15115.2|15113.2|15114.4|15112.4|12
1627349140000|2021-07-27 01:25:40|15114.9|15112.9|15114.8|15112.8|15115|15113|15114.7|15112.7|3
1627349150000|2021-07-27 01:25:50|15114.7|15112.7|15114.7|15112.7|15115|15113|15114.5|15112.5|4
1627349160000|2021-07-27 01:26:00|15114.5|15112.5|15114.4|15112.4|15114.7|15112.7|15114.3|15112.3|6
1627349170000|2021-07-27 01:26:10|15114.5|15112.5|15114.7|15112.7|15115.2|15113.2|15114.4|15112.4|3
1627349180000|2021-07-27 01:26:20|15114.8|15112.8|15114.8|15112.8|15114.8|15112.8|15114.2|15112.2|1
1627349190000|2021-07-27 01:26:30|15114.9|15112.9|15114.7|15112.7|15115.3|15113.3|15114.3|15112.3|10
1627349200000|2021-07-27 01:26:40|15114.5|15112.5|15114.2|15112.2|15114.8|15112.8|15114|15112|10
1627349210000|2021-07-27 01:26:50|15114.3|15112.3|15114.7|15112.7|15114.8|15112.8|15114.2|15112.2|21
1627349220000|2021-07-27 01:27:00|15114.8|15112.8|15115.3|15113.3|15115.3|15113.3|15114.8|15112.8|5
1627349230000|2021-07-27 01:27:10|15115.2|15113.2|15114.3|15112.3|15115.2|15113.2|15114.3|15112.3|0
1627349240000|2021-07-27 01:27:20|15114|15112|15114.7|15112.7|15115|15113|15114|15112|4
1627349250000|2021-07-27 01:27:30|15114.5|15112.5|15114.7|15112.7|15114.8|15112.8|15114.4|15112.4|0
1627349260000|2021-07-27 01:27:40|15114.8|15112.8|15114.7|15112.7|15115.3|15113.3|15114.5|15112.5|2
1627349270000|2021-07-27 01:27:50|15114.8|15112.8|15114.7|15112.7|15114.9|15112.9|15114.5|15112.5|1
1627349280000|2021-07-27 01:28:00|15114.5|15112.5|15115|15113|15115.3|15113.3|15114.5|15112.5|3
1627349290000|2021-07-27 01:28:10|15115.2|15113.2|15115.2|15113.2|15115.4|15113.4|15114.9|15112.9|3
1627349300000|2021-07-27 01:28:20|15115.3|15113.3|15115.2|15113.2|15115.7|15113.7|15114.7|15112.7|2
1627349310000|2021-07-27 01:28:30|15115.3|15113.3|15114.5|15112.5|15115.4|15113.4|15114.3|15112.3|1
1627349320000|2021-07-27 01:28:40|15114.4|15112.4|15114.5|15112.5|15114.5|15112.5|15114.3|15112.3|0
1627349330000|2021-07-27 01:28:50|15114.4|15112.4|15114.3|15112.3|15114.5|15112.5|15114.3|15112.3|1
1627349340000|2021-07-27 01:29:00|15114.4|15112.4|15115.2|15113.2|15115.2|15113.2|15114.4|15112.4|2
1627349350000|2021-07-27 01:29:10|15115.3|15113.3|15115.8|15113.8|15116.4|15114.4|15115.3|15113.3|11
1627349360000|2021-07-27 01:29:20|15115.9|15113.9|15116.3|15114.3|15116.4|15114.4|15115.9|15113.9|22
1627349370000|2021-07-27 01:29:30|15116.4|15114.4|15116.3|15114.3|15116.8|15114.8|15116.3|15114.3|16
1627349380000|2021-07-27 01:29:40|15116.5|15114.5|15116.9|15114.9|15117.3|15115.3|15116.5|15114.5|16
1627349390000|2021-07-27 01:29:50|15116.8|15114.8|15117.8|15115.8|15118.2|15116.2|15116.7|15114.7|24
1627349400000|2021-07-27 01:30:00|15117.9|15115.9|15115|15113|15118|15116|15114.2|15112.2|26
1627349410000|2021-07-27 01:30:10|15114.8|15112.8|15114.2|15112.2|15114.9|15112.9|15113.3|15111.3|32
1627349420000|2021-07-27 01:30:20|15114|15112|15113.9|15111.9|15114.9|15112.9|15113.5|15111.5|14
1627349430000|2021-07-27 01:30:30|15113.8|15111.8|15115|15113|15115.5|15113.5|15113.8|15111.8|5
1627349440000|2021-07-27 01:30:40|15115.2|15113.2|15116.2|15114.2|15116.7|15114.7|15114.9|15112.9|21
1627349450000|2021-07-27 01:30:50|15116|15114|15117.3|15115.3|15117.4|15115.4|15115.8|15113.8|3
1627349460000|2021-07-27 01:31:00|15117.4|15115.4|15117.7|15115.7|15117.9|15115.9|15116.7|15114.7|19
1627349470000|2021-07-27 01:31:10|15117.8|15115.8|15117.5|15115.5|15117.9|15115.9|15116.7|15114.7|9
1627349480000|2021-07-27 01:31:20|15117.7|15115.7|15117.9|15115.9|15118.3|15116.3|15116.7|15114.7|10
1627349490000|2021-07-27 01:31:30|15117.8|15115.8|15117.7|15115.7|15118.2|15116.2|15117.4|15115.4|13
1627349500000|2021-07-27 01:31:40|15117.5|15115.5|15118|15116|15118.9|15116.9|15117.5|15115.5|35
1627349510000|2021-07-27 01:31:50|15118.2|15116.2|15118.5|15116.5|15118.8|15116.8|15117.7|15115.7|10
1627349520000|2021-07-27 01:32:00|15118.7|15116.7|15119.4|15117.4|15119.4|15117.4|15118.2|15116.2|23
1627349530000|2021-07-27 01:32:10|15119.3|15117.3|15117.8|15115.8|15119.3|15117.3|15117.8|15115.8|18
1627349540000|2021-07-27 01:32:20|15117.9|15115.9|15117.8|15115.8|15118.7|15116.7|15117.4|15115.4|57
1627349550000|2021-07-27 01:32:30|15117.7|15115.7|15118.8|15116.8|15118.8|15116.8|15117.2|15115.2|10
1627349560000|2021-07-27 01:32:40|15118.7|15116.7|15117.7|15115.7|15118.7|15116.7|15117.7|15115.7|20
1627349570000|2021-07-27 01:32:50|15117.8|15115.8|15117.9|15115.9|15118|15116|15117.4|15115.4|10
1627349580000|2021-07-27 01:33:00|15117.8|15115.8|15117.8|15115.8|15118.3|15116.3|15117.2|15115.2|9
1627349590000|2021-07-27 01:33:10|15117.9|15115.9|15117.3|15115.3|15118.3|15116.3|15117|15115|6
1627349600000|2021-07-27 01:33:20|15117.4|15115.4|15117.5|15115.5|15117.8|15115.8|15116.5|15114.5|9
1627349610000|2021-07-27 01:33:30|15117.4|15115.4|15117.4|15115.4|15117.8|15115.8|15117.3|15115.3|4
1627349620000|2021-07-27 01:33:40|15117.5|15115.5|15117|15115|15117.5|15115.5|15116.9|15114.9|0
1627349630000|2021-07-27 01:33:50|15117.2|15115.2|15116.4|15114.4|15117.4|15115.4|15115.9|15113.9|7
1627349640000|2021-07-27 01:34:00|15116.5|15114.5|15116.2|15114.2|15117|15115|15115.5|15113.5|10
1627349650000|2021-07-27 01:34:10|15116|15114|15114.8|15112.8|15116|15114|15114.7|15112.7|18
1627349660000|2021-07-27 01:34:20|15114.7|15112.7|15115.2|15113.2|15115.4|15113.4|15114.7|15112.7|5
1627349670000|2021-07-27 01:34:30|15115|15113|15114.7|15112.7|15115.4|15113.4|15114.5|15112.5|4
1627349680000|2021-07-27 01:34:40|15114.5|15112.5|15113.2|15111.2|15114.5|15112.5|15112.8|15110.8|24
1627349690000|2021-07-27 01:34:50|15113.3|15111.3|15113.7|15111.7|15113.9|15111.9|15113.2|15111.2|4
1627349700000|2021-07-27 01:35:00|15113.8|15111.8|15113.7|15111.7|15114.2|15112.2|15113|15111|12
1627349710000|2021-07-27 01:35:10|15113.5|15111.5|15113.3|15111.3|15113.9|15111.9|15113.3|15111.3|4
1627349720000|2021-07-27 01:35:20|15113.2|15111.2|15113.9|15111.9|15114|15112|15113.2|15111.2|9
1627349730000|2021-07-27 01:35:30|15114|15112|15114.4|15112.4|15114.4|15112.4|15113.7|15111.7|11
1627349740000|2021-07-27 01:35:40|15114.3|15112.3|15113.7|15111.7|15114.3|15112.3|15113.4|15111.4|4
1627349750000|2021-07-27 01:35:50|15113.5|15111.5|15113.7|15111.7|15114.2|15112.2|15113.3|15111.3|11
1627349760000|2021-07-27 01:36:00|15113.5|15111.5|15113|15111|15113.7|15111.7|15112.8|15110.8|12
1627349770000|2021-07-27 01:36:10|15112.8|15110.8|15112.4|15110.4|15113.3|15111.3|15112.3|15110.3|16
1627349780000|2021-07-27 01:36:20|15112.3|15110.3|15113.5|15111.5|15113.9|15111.9|15112.3|15110.3|4
1627349790000|2021-07-27 01:36:30|15113.9|15111.9|15114.7|15112.7|15114.8|15112.8|15113.5|15111.5|13
1627349800000|2021-07-27 01:36:40|15114.8|15112.8|15116.4|15114.4|15116.4|15114.4|15114.5|15112.5|13
1627349810000|2021-07-27 01:36:50|15116.5|15114.5|15117.7|15115.7|15117.7|15115.7|15116|15114|6
1627349820000|2021-07-27 01:37:00|15117.5|15115.5|15117.9|15115.9|15118.5|15116.5|15117.4|15115.4|31
1627349830000|2021-07-27 01:37:10|15118|15116|15118|15116|15118|15116|15117.7|15115.7|12
1627349840000|2021-07-27 01:37:20|15118.2|15116.2|15117.2|15115.2|15118.2|15116.2|15117.2|15115.2|15
1627349850000|2021-07-27 01:37:30|15117|15115|15118|15116|15118.3|15116.3|15117|15115|7
1627349860000|2021-07-27 01:37:40|15117.8|15115.8|15117|15115|15118|15116|15116.9|15114.9|8
1627349870000|2021-07-27 01:37:50|15116.9|15114.9|15117.7|15115.7|15117.8|15115.8|15116.8|15114.8|5
1627349880000|2021-07-27 01:38:00|15117.9|15115.9|15117.9|15115.9|15118.5|15116.5|15117.9|15115.9|9
1627349890000|2021-07-27 01:38:10|15118|15116|15117.7|15115.7|15118.2|15116.2|15117.5|15115.5|7
1627349900000|2021-07-27 01:38:20|15117.8|15115.8|15118|15116|15118.5|15116.5|15117.7|15115.7|8
1627349910000|2021-07-27 01:38:30|15117.9|15115.9|15119|15117|15119.4|15117.4|15117.9|15115.9|58
1627349920000|2021-07-27 01:38:40|15119.2|15117.2|15119.3|15117.3|15119.7|15117.7|15119|15117|3
1627349930000|2021-07-27 01:38:50|15119.4|15117.4|15119.2|15117.2|15119.7|15117.7|15119|15117|19
1627349940000|2021-07-27 01:39:00|15119.3|15117.3|15118.7|15116.7|15119.9|15117.9|15118.5|15116.5|55
1627349950000|2021-07-27 01:39:10|15118.8|15116.8|15116.9|15114.9|15119|15117|15116.9|15114.9|12
1627349960000|2021-07-27 01:39:20|15117.2|15115.2|15117.4|15115.4|15117.5|15115.5|15116.7|15114.7|8
1627349970000|2021-07-27 01:39:30|15117.5|15115.5|15115.9|15113.9|15117.5|15115.5|15115.8|15113.8|15
1627349980000|2021-07-27 01:39:40|15116|15114|15115.7|15113.7|15116.4|15114.4|15115.5|15113.5|6
1627349990000|2021-07-27 01:39:50|15115.5|15113.5|15116.8|15114.8|15116.9|15114.9|15114.7|15112.7|22
1627350000000|2021-07-27 01:40:00|15116.7|15114.7|15117.8|15115.8|15117.8|15115.8|15116.7|15114.7|2
1627350010000|2021-07-27 01:40:10|15117.7|15115.7|15116.8|15114.8|15117.8|15115.8|15116.5|15114.5|7
1627350020000|2021-07-27 01:40:20|15116.9|15114.9|15116.9|15114.9|15117.7|15115.7|15116.4|15114.4|2
1627350030000|2021-07-27 01:40:30|15116.8|15114.8|15116.3|15114.3|15117.4|15115.4|15116.3|15114.3|1
1627350040000|2021-07-27 01:40:40|15116.4|15114.4|15116.9|15114.9|15117.5|15115.5|15116.4|15114.4|5
1627350050000|2021-07-27 01:40:50|15117|15115|15117.5|15115.5|15117.8|15115.8|15116.9|15114.9|2
1627350060000|2021-07-27 01:41:00|15117.7|15115.7|15117.5|15115.5|15118.7|15116.7|15117.4|15115.4|33
1627350070000|2021-07-27 01:41:10|15117.8|15115.8|15116.7|15114.7|15117.9|15115.9|15116.7|15114.7|4
1627350080000|2021-07-27 01:41:20|15116.8|15114.8|15117.4|15115.4|15117.9|15115.9|15116.5|15114.5|0
1627350090000|2021-07-27 01:41:30|15117.7|15115.7|15117.7|15115.7|15118|15116|15117.4|15115.4|3
1627350100000|2021-07-27 01:41:40|15117.5|15115.5|15118|15116|15118.3|15116.3|15117|15115|1
1627350110000|2021-07-27 01:41:50|15117.9|15115.9|15118.8|15116.8|15118.8|15116.8|15117.3|15115.3|7
1627350120000|2021-07-27 01:42:00|15118.7|15116.7|15118.7|15116.7|15119.7|15117.7|15118.4|15116.4|8
1627350130000|2021-07-27 01:42:10|15118.5|15116.5|15119.3|15117.3|15119.3|15117.3|15118.5|15116.5|4
1627350140000|2021-07-27 01:42:20|15118.9|15116.9|15118.9|15116.9|15119.3|15117.3|15118.7|15116.7|3
1627350150000|2021-07-27 01:42:30|15118.8|15116.8|15117.9|15115.9|15119.7|15117.7|15117.9|15115.9|21
1627350160000|2021-07-27 01:42:40|15117.8|15115.8|15117.3|15115.3|15117.8|15115.8|15117|15115|3
1627350170000|2021-07-27 01:42:50|15117.2|15115.2|15118.7|15116.7|15118.8|15116.8|15116.4|15114.4|20
1627350180000|2021-07-27 01:43:00|15118.8|15116.8|15118.7|15116.7|15118.8|15116.8|15117.9|15115.9|4
1627350190000|2021-07-27 01:43:10|15118.5|15116.5|15117.7|15115.7|15118.7|15116.7|15117.5|15115.5|1
1627350200000|2021-07-27 01:43:20|15117.5|15115.5|15116.9|15114.9|15117.8|15115.8|15116.7|15114.7|2
1627350210000|2021-07-27 01:43:30|15117|15115|15116.3|15114.3|15117.2|15115.2|15116.3|15114.3|3
1627350220000|2021-07-27 01:43:40|15116.5|15114.5|15116.2|15114.2|15116.5|15114.5|15115.7|15113.7|2
1627350230000|2021-07-27 01:43:50|15116.4|15114.4|15116.8|15114.8|15116.8|15114.8|15116.3|15114.3|4
1627350240000|2021-07-27 01:44:00|15116.9|15114.9|15116.4|15114.4|15116.9|15114.9|15115.8|15113.8|8
1627350250000|2021-07-27 01:44:10|15116.7|15114.7|15115.9|15113.9|15116.7|15114.7|15115.8|15113.8|7
1627350260000|2021-07-27 01:44:20|15116|15114|15116.5|15114.5|15117.3|15115.3|15116|15114|17
1627350270000|2021-07-27 01:44:30|15116.4|15114.4|15115.2|15113.2|15116.4|15114.4|15115.2|15113.2|3
1627350280000|2021-07-27 01:44:40|15115.3|15113.3|15115.3|15113.3|15115.4|15113.4|15114.9|15112.9|11
1627350290000|2021-07-27 01:44:50|15115.4|15113.4|15114.9|15112.9|15115.4|15113.4|15114.9|15112.9|3
1627350300000|2021-07-27 01:45:00|15115|15113|15113.8|15111.8|15115.7|15113.7|15113.8|15111.8|13
1627350310000|2021-07-27 01:45:10|15113.3|15111.3|15112.5|15110.5|15113.7|15111.7|15112.5|15110.5|17
1627350320000|2021-07-27 01:45:20|15112.2|15110.2|15112.9|15110.9|15113.4|15111.4|15111.9|15109.9|29
1627350330000|2021-07-27 01:45:30|15113|15111|15111.2|15109.2|15113.2|15111.2|15111|15109|26
1627350340000|2021-07-27 01:45:40|15111.4|15109.4|15112|15110|15112.2|15110.2|15111|15109|14
1627350350000|2021-07-27 01:45:50|15112.2|15110.2|15112.8|15110.8|15113|15111|15111.7|15109.7|15
1627350360000|2021-07-27 01:46:00|15113.2|15111.2|15112.7|15110.7|15113.5|15111.5|15112.3|15110.3|6
1627350370000|2021-07-27 01:46:10|15112.8|15110.8|15111.8|15109.8|15112.8|15110.8|15111|15109|6
1627350380000|2021-07-27 01:46:20|15112|15110|15112.2|15110.2|15112.4|15110.4|15111.5|15109.5|8
1627350390000|2021-07-27 01:46:30|15112|15110|15112.8|15110.8|15113.2|15111.2|15111.7|15109.7|3
1627350400000|2021-07-27 01:46:40|15112.9|15110.9|15113.4|15111.4|15114|15112|15112.4|15110.4|9
1627350410000|2021-07-27 01:46:50|15113.5|15111.5|15112.2|15110.2|15113.9|15111.9|15112.2|15110.2|4
1627350420000|2021-07-27 01:47:00|15112.3|15110.3|15112.8|15110.8|15113.3|15111.3|15112.2|15110.2|8
1627350430000|2021-07-27 01:47:10|15112.7|15110.7|15112.3|15110.3|15113|15111|15112.3|15110.3|2
1627350440000|2021-07-27 01:47:20|15112.4|15110.4|15113.5|15111.5|15113.7|15111.7|15112.3|15110.3|1
1627350450000|2021-07-27 01:47:30|15113.7|15111.7|15113.8|15111.8|15114.2|15112.2|15113.7|15111.7|10
1627350460000|2021-07-27 01:47:40|15113.3|15111.3|15112.2|15110.2|15113.3|15111.3|15112.2|15110.2|4
1627350470000|2021-07-27 01:47:50|15112.3|15110.3|15112.5|15110.5|15112.9|15110.9|15112.3|15110.3|2
1627350480000|2021-07-27 01:48:00|15112.7|15110.7|15112|15110|15113.5|15111.5|15112|15110|8
1627350490000|2021-07-27 01:48:10|15112.2|15110.2|15113.3|15111.3|15113.4|15111.4|15112.2|15110.2|3
1627350500000|2021-07-27 01:48:20|15113.4|15111.4|15114.4|15112.4|15114.9|15112.9|15113.2|15111.2|9
1627350510000|2021-07-27 01:48:30|15114.3|15112.3|15114.8|15112.8|15114.8|15112.8|15113.9|15111.9|7
1627350520000|2021-07-27 01:48:40|15114.7|15112.7|15114.2|15112.2|15114.7|15112.7|15113.9|15111.9|3
1627350530000|2021-07-27 01:48:50|15114|15112|15114.2|15112.2|15114.4|15112.4|15114|15112|4
1627350540000|2021-07-27 01:49:00|15114.3|15112.3|15115|15113|15115.4|15113.4|15114.3|15112.3|10
1627350550000|2021-07-27 01:49:10|15114.9|15112.9|15115.3|15113.3|15115.4|15113.4|15114.7|15112.7|2
1627350560000|2021-07-27 01:49:20|15115|15113|15115.3|15113.3|15115.5|15113.5|15115|15113|2
1627350570000|2021-07-27 01:49:30|15115.2|15113.2|15116|15114|15116|15114|15115.2|15113.2|6
1627350580000|2021-07-27 01:49:40|15116.2|15114.2|15115.4|15113.4|15116.3|15114.3|15115.4|15113.4|4
1627350590000|2021-07-27 01:49:50|15115.5|15113.5|15115.5|15113.5|15116|15114|15115.5|15113.5|3
1627350600000|2021-07-27 01:50:00|15115.7|15113.7|15116.5|15114.5|15116.5|15114.5|15115.3|15113.3|18
1627350610000|2021-07-27 01:50:10|15117.2|15115.2|15117.4|15115.4|15117.4|15115.4|15116.9|15114.9|14
1627350620000|2021-07-27 01:50:20|15117.3|15115.3|15116.7|15114.7|15117.4|15115.4|15116.4|15114.4|10
1627350630000|2021-07-27 01:50:30|15116.8|15114.8|15117.8|15115.8|15117.9|15115.9|15116.7|15114.7|11
1627350640000|2021-07-27 01:50:40|15117.7|15115.7|15119|15117|15119|15117|15117.7|15115.7|23
1627350650000|2021-07-27 01:50:50|15118.8|15116.8|15119|15117|15119|15117|15118.7|15116.7|3
1627350660000|2021-07-27 01:51:00|15118.9|15116.9|15118|15116|15119.3|15117.3|15117.9|15115.9|20
1627350670000|2021-07-27 01:51:10|15117.9|15115.9|15117.4|15115.4|15118.3|15116.3|15117.3|15115.3|10
1627350680000|2021-07-27 01:51:20|15117.3|15115.3|15116|15114|15117.4|15115.4|15116|15114|11
1627350690000|2021-07-27 01:51:30|15115.9|15113.9|15116.5|15114.5|15116.5|15114.5|15115.2|15113.2|6
1627350700000|2021-07-27 01:51:40|15116.4|15114.4|15116.2|15114.2|15117|15115|15115.8|15113.8|0
1627350710000|2021-07-27 01:51:50|15116.3|15114.3|15115.8|15113.8|15116.7|15114.7|15115.5|15113.5|3
1627350720000|2021-07-27 01:52:00|15116|15114|15116.4|15114.4|15117|15115|15116|15114|7
1627350730000|2021-07-27 01:52:10|15116.3|15114.3|15116.7|15114.7|15117|15115|15116.3|15114.3|4
1627350740000|2021-07-27 01:52:20|15116.5|15114.5|15116.4|15114.4|15116.5|15114.5|15115.9|15113.9|1
1627350750000|2021-07-27 01:52:30|15116.5|15114.5|15116.9|15114.9|15117|15115|15116.3|15114.3|2
1627350760000|2021-07-27 01:52:40|15117|15115|15117.7|15115.7|15117.7|15115.7|15116.8|15114.8|16
1627350770000|2021-07-27 01:52:50|15117.5|15115.5|15116.5|15114.5|15117.5|15115.5|15116.5|15114.5|2
1627350780000|2021-07-27 01:53:00|15116.4|15114.4|15116|15114|15116.4|15114.4|15115.5|15113.5|19
1627350790000|2021-07-27 01:53:10|15115.9|15113.9|15115.7|15113.7|15116|15114|15115|15113|7
1627350800000|2021-07-27 01:53:20|15115.8|15113.8|15116.2|15114.2|15116.8|15114.8|15115.7|15113.7|3
1627350810000|2021-07-27 01:53:30|15116.3|15114.3|15116.8|15114.8|15116.8|15114.8|15116.2|15114.2|1
1627350820000|2021-07-27 01:53:40|15116.9|15114.9|15116.4|15114.4|15117.3|15115.3|15116.4|15114.4|7
1627350830000|2021-07-27 01:53:50|15116.3|15114.3|15115.7|15113.7|15116.3|15114.3|15115.2|15113.2|4
1627350840000|2021-07-27 01:54:00|15115.8|15113.8|15115.7|15113.7|15116.2|15114.2|15115.4|15113.4|2
1627350850000|2021-07-27 01:54:10|15115.5|15113.5|15115.9|15113.9|15116.2|15114.2|15115|15113|3
1627350860000|2021-07-27 01:54:20|15115.8|15113.8|15115.9|15113.9|15116|15114|15115|15113|5
1627350870000|2021-07-27 01:54:30|15116|15114|15116.2|15114.2|15116.3|15114.3|15115.9|15113.9|1
1627350880000|2021-07-27 01:54:40|15116|15114|15115.7|15113.7|15116|15114|15115.4|15113.4|0
1627350890000|2021-07-27 01:54:50|15115.8|15113.8|15115.4|15113.4|15115.8|15113.8|15114.9|15112.9|5
1627350900000|2021-07-27 01:55:00|15115.5|15113.5|15115.9|15113.9|15116|15114|15115.5|15113.5|0
1627350910000|2021-07-27 01:55:10|15116|15114|15116.9|15114.9|15116.9|15114.9|15115.9|15113.9|7
1627350920000|2021-07-27 01:55:20|15117|15115|15115.4|15113.4|15117|15115|15115.3|15113.3|4
1627350930000|2021-07-27 01:55:30|15115.5|15113.5|15115.4|15113.4|15115.8|15113.8|15114.9|15112.9|0
1627350940000|2021-07-27 01:55:40|15115.3|15113.3|15115.9|15113.9|15115.9|15113.9|15114.9|15112.9|2
1627350950000|2021-07-27 01:55:50|15115.8|15113.8|15116|15114|15116.3|15114.3|15115.2|15113.2|1
1627350960000|2021-07-27 01:56:00|15116.2|15114.2|15116.5|15114.5|15116.9|15114.9|15116|15114|3
1627350970000|2021-07-27 01:56:10|15116.4|15114.4|15116.2|15114.2|15116.4|15114.4|15115.5|15113.5|0
1627350980000|2021-07-27 01:56:20|15116.3|15114.3|15115.8|15113.8|15116.4|15114.4|15115.8|15113.8|3
1627350990000|2021-07-27 01:56:30|15115.7|15113.7|15115.5|15113.5|15115.9|15113.9|15115.3|15113.3|3
1627351000000|2021-07-27 01:56:40|15115.3|15113.3|15114.8|15112.8|15115.3|15113.3|15114.8|15112.8|4
1627351010000|2021-07-27 01:56:50|15114.7|15112.7|15114.2|15112.2|15114.7|15112.7|15113.4|15111.4|15
1627351020000|2021-07-27 01:57:00|15114|15112|15114.4|15112.4|15114.7|15112.7|15114|15112|2
1627351030000|2021-07-27 01:57:10|15114.3|15112.3|15114.3|15112.3|15114.4|15112.4|15113.7|15111.7|11
1627351040000|2021-07-27 01:57:20|15114.4|15112.4|15113.5|15111.5|15114.5|15112.5|15113.2|15111.2|7
1627351050000|2021-07-27 01:57:30|15113.4|15111.4|15113.2|15111.2|15113.5|15111.5|15113|15111|1
1627351060000|2021-07-27 01:57:40|15113|15111|15111.9|15109.9|15113.2|15111.2|15111.8|15109.8|13
1627351070000|2021-07-27 01:57:50|15112|15110|15112.4|15110.4|15112.5|15110.5|15111.9|15109.9|14
1627351080000|2021-07-27 01:58:00|15112.3|15110.3|15113.5|15111.5|15113.5|15111.5|15112.2|15110.2|7
1627351090000|2021-07-27 01:58:10|15113.3|15111.3|15113|15111|15113.4|15111.4|15113|15111|5
1627351100000|2021-07-27 01:58:20|15113.2|15111.2|15112.5|15110.5|15113.2|15111.2|15112.4|15110.4|5
1627351110000|2021-07-27 01:58:30|15112.4|15110.4|15112.2|15110.2|15112.5|15110.5|15111.7|15109.7|2
1627351120000|2021-07-27 01:58:40|15111.9|15109.9|15111.2|15109.2|15112.4|15110.4|15111.2|15109.2|15
1627351130000|2021-07-27 01:58:50|15110.9|15108.9|15111.3|15109.3|15111.9|15109.9|15110.9|15108.9|8
1627351140000|2021-07-27 01:59:00|15111|15109|15112.3|15110.3|15112.3|15110.3|15110.8|15108.8|6
1627351150000|2021-07-27 01:59:10|15112.4|15110.4|15111.9|15109.9|15112.7|15110.7|15111.9|15109.9|1
1627351160000|2021-07-27 01:59:20|15111.8|15109.8|15111.7|15109.7|15112|15110|15111|15109|5
1627351170000|2021-07-27 01:59:30|15111.5|15109.5|15110.9|15108.9|15111.7|15109.7|15110.8|15108.8|3
1627351180000|2021-07-27 01:59:40|15111|15109|15111|15109|15111|15109|15110.5|15108.5|4
1627351190000|2021-07-27 01:59:50|15111.2|15109.2|15111.7|15109.7|15111.7|15109.7|15110.8|15108.8|4
1627351200000|2021-07-27 02:00:00|15111.5|15109.5|15113.2|15111.2|15113.2|15111.2|15111.4|15109.4|18
1627351210000|2021-07-27 02:00:10|15113.3|15111.3|15113.8|15111.8|15114|15112|15113.2|15111.2|4
1627351220000|2021-07-27 02:00:20|15113.9|15111.9|15114.8|15112.8|15114.8|15112.8|15113.9|15111.9|17
1627351230000|2021-07-27 02:00:30|15115|15113|15115.5|15113.5|15115.7|15113.7|15114.7|15112.7|16
1627351240000|2021-07-27 02:00:40|15115.7|15113.7|15115|15113|15115.8|15113.8|15114.5|15112.5|10
1627351250000|2021-07-27 02:00:50|15115.2|15113.2|15115.9|15113.9|15116|15114|15114.9|15112.9|10
1627351260000|2021-07-27 02:01:00|15115.8|15113.8|15116.5|15114.5|15116.7|15114.7|15115.8|15113.8|11
1627351270000|2021-07-27 02:01:10|15116.7|15114.7|15117.2|15115.2|15117.2|15115.2|15116.5|15114.5|2
1627351280000|2021-07-27 02:01:20|15117|15115|15116.5|15114.5|15117.2|15115.2|15116.5|15114.5|3
1627351290000|2021-07-27 02:01:30|15116.7|15114.7|15116.2|15114.2|15116.8|15114.8|15115.4|15113.4|7
1627351300000|2021-07-27 02:01:40|15115.7|15113.7|15115.4|15113.4|15116|15114|15115.2|15113.2|4
1627351310000|2021-07-27 02:01:50|15115.5|15113.5|15116.2|15114.2|15116.2|15114.2|15115.4|15113.4|1
1627351320000|2021-07-27 02:02:00|15116.3|15114.3|15116.3|15114.3|15116.9|15114.9|15116|15114|3
1627351330000|2021-07-27 02:02:10|15116|15114|15115.9|15113.9|15116|15114|15114.9|15112.9|6
1627351340000|2021-07-27 02:02:20|15115.8|15113.8|15114.4|15112.4|15115.8|15113.8|15114|15112|12
1627351350000|2021-07-27 02:02:30|15114.5|15112.5|15114.7|15112.7|15115|15113|15114.5|15112.5|0
1627351360000|2021-07-27 02:02:40|15114.8|15112.8|15114.3|15112.3|15114.9|15112.9|15114.2|15112.2|1
1627351370000|2021-07-27 02:02:50|15114.4|15112.4|15114.8|15112.8|15114.8|15112.8|15114.4|15112.4|0
1627351380000|2021-07-27 02:03:00|15114.7|15112.7|15116|15114|15116.3|15114.3|15114.7|15112.7|0
1627351390000|2021-07-27 02:03:10|15115.9|15113.9|15115.8|15113.8|15116|15114|15115.8|15113.8|0
1627351400000|2021-07-27 02:03:20|15116|15114|15115.4|15113.4|15116.2|15114.2|15115.3|15113.3|3
1627351410000|2021-07-27 02:03:30|15115.5|15113.5|15115.4|15113.4|15115.5|15113.5|15115|15113|0
1627351420000|2021-07-27 02:03:40|15115.5|15113.5|15114.9|15112.9|15115.5|15113.5|15114.3|15112.3|6
1627351430000|2021-07-27 02:03:50|15115.2|15113.2|15115.2|15113.2|15115.3|15113.3|15114.7|15112.7|1
1627351440000|2021-07-27 02:04:00|15115.3|15113.3|15115.2|15113.2|15115.3|15113.3|15114.8|15112.8|0
1627351450000|2021-07-27 02:04:10|15115|15113|15116.5|15114.5|15116.5|15114.5|15114.9|15112.9|13
1627351460000|2021-07-27 02:04:20|15116.4|15114.4|15115.7|15113.7|15116.7|15114.7|15115.5|15113.5|0
1627351470000|2021-07-27 02:04:30|15115.5|15113.5|15115.8|15113.8|15115.9|15113.9|15115.5|15113.5|1
1627351480000|2021-07-27 02:04:40|15115.9|15113.9|15115.2|15113.2|15115.9|15113.9|15114.7|15112.7|1
1627351490000|2021-07-27 02:04:50|15115|15113|15114.9|15112.9|15115.2|15113.2|15114.4|15112.4|3
1627351500000|2021-07-27 02:05:00|15114.8|15112.8|15115|15113|15115.2|15113.2|15114.2|15112.2|7
1627351510000|2021-07-27 02:05:10|15115.3|15113.3|15115.3|15113.3|15115.3|15113.3|15114.7|15112.7|2
1627351520000|2021-07-27 02:05:20|15115.2|15113.2|15114|15112|15115.2|15113.2|15114|15112|4
1627351530000|2021-07-27 02:05:30|15114.2|15112.2|15114.7|15112.7|15114.7|15112.7|15114.2|15112.2|0
1627351540000|2021-07-27 02:05:40|15114.5|15112.5|15114.2|15112.2|15114.5|15112.5|15113.9|15111.9|1
1627351550000|2021-07-27 02:05:50|15114|15112|15113.8|15111.8|15114.2|15112.2|15113.8|15111.8|0
1627351560000|2021-07-27 02:06:00|15113.5|15111.5|15112.7|15110.7|15113.8|15111.8|15112.3|15110.3|18
1627351570000|2021-07-27 02:06:10|15112.5|15110.5|15113.2|15111.2|15113.4|15111.4|15112.5|15110.5|5
1627351580000|2021-07-27 02:06:20|15113.3|15111.3|15113.2|15111.2|15113.4|15111.4|15113|15111|0
1627351590000|2021-07-27 02:06:30|15113.3|15111.3|15114.2|15112.2|15114.3|15112.3|15113.2|15111.2|1
1627351600000|2021-07-27 02:06:40|15114.3|15112.3|15113.7|15111.7|15114.8|15112.8|15113.7|15111.7|3
1627351610000|2021-07-27 02:06:50|15113.8|15111.8|15113.2|15111.2|15113.8|15111.8|15112.9|15110.9|3
1627351620000|2021-07-27 02:07:00|15113.3|15111.3|15113.7|15111.7|15114.2|15112.2|15113.3|15111.3|2
1627351630000|2021-07-27 02:07:10|15113.5|15111.5|15113.2|15111.2|15113.7|15111.7|15113|15111|3
1627351640000|2021-07-27 02:07:20|15113.3|15111.3|15113.8|15111.8|15114.8|15112.8|15113.3|15111.3|1
1627351650000|2021-07-27 02:07:30|15113.9|15111.9|15112.9|15110.9|15114.2|15112.2|15112.4|15110.4|6
1627351660000|2021-07-27 02:07:40|15113|15111|15112.7|15110.7|15113.3|15111.3|15112.7|15110.7|0
1627351670000|2021-07-27 02:07:50|15112.8|15110.8|15112.9|15110.9|15112.9|15110.9|15112.7|15110.7|1
1627351680000|2021-07-27 02:08:00|15113|15111|15112.4|15110.4|15113.2|15111.2|15112.4|15110.4|10
1627351690000|2021-07-27 02:08:10|15112.3|15110.3|15112.7|15110.7|15112.8|15110.8|15112|15110|8
1627351700000|2021-07-27 02:08:20|15112.9|15110.9|15113.2|15111.2|15113.2|15111.2|15112.9|15110.9|2
1627351710000|2021-07-27 02:08:30|15113|15111|15113|15111|15113.3|15111.3|15112.9|15110.9|2
1627351720000|2021-07-27 02:08:40|15112.8|15110.8|15112|15110|15112.8|15110.8|15112|15110|6
1627351730000|2021-07-27 02:08:50|15112.2|15110.2|15112.2|15110.2|15112.4|15110.4|15112|15110|12
1627351740000|2021-07-27 02:09:00|15112|15110|15112.8|15110.8|15112.8|15110.8|15111.8|15109.8|1
1627351750000|2021-07-27 02:09:10|15112.9|15110.9|15113.3|15111.3|15113.4|15111.4|15112.9|15110.9|1
1627351760000|2021-07-27 02:09:20|15113.2|15111.2|15113|15111|15113.2|15111.2|15112.8|15110.8|3
1627351770000|2021-07-27 02:09:30|15112.9|15110.9|15113.3|15111.3|15113.4|15111.4|15112.7|15110.7|3
1627351780000|2021-07-27 02:09:40|15113.4|15111.4|15112.4|15110.4|15113.4|15111.4|15112.4|15110.4|1
1627351790000|2021-07-27 02:09:50|15112.3|15110.3|15111.8|15109.8|15112.4|15110.4|15111.8|15109.8|4
1627351800000|2021-07-27 02:10:00|15112|15110|15112.3|15110.3|15112.4|15110.4|15111.9|15109.9|7
1627351810000|2021-07-27 02:10:10|15112.2|15110.2|15112.2|15110.2|15112.5|15110.5|15112|15110|4
1627351820000|2021-07-27 02:10:20|15112|15110|15111.9|15109.9|15112.3|15110.3|15111.8|15109.8|3
1627351830000|2021-07-27 02:10:30|15112|15110|15112.7|15110.7|15112.7|15110.7|15111.9|15109.9|0
1627351840000|2021-07-27 02:10:40|15112.8|15110.8|15112.4|15110.4|15113.4|15111.4|15112.4|15110.4|3
1627351850000|2021-07-27 02:10:50|15112.3|15110.3|15111.9|15109.9|15112.3|15110.3|15111.9|15109.9|1
1627351860000|2021-07-27 02:11:00|15111.5|15109.5|15111.8|15109.8|15112|15110|15111.4|15109.4|6
1627351870000|2021-07-27 02:11:10|15111.9|15109.9|15112|15110|15112.2|15110.2|15111.9|15109.9|1
1627351880000|2021-07-27 02:11:20|15111.9|15109.9|15112.8|15110.8|15113.3|15111.3|15111.9|15109.9|16
1627351890000|2021-07-27 02:11:30|15112.7|15110.7|15112.2|15110.2|15112.9|15110.9|15112.2|15110.2|4
1627351900000|2021-07-27 02:11:40|15112|15110|15111.8|15109.8|15112.3|15110.3|15111.8|15109.8|1
1627351910000|2021-07-27 02:11:50|15111.5|15109.5|15111.3|15109.3|15111.5|15109.5|15111.3|15109.3|3
1627351920000|2021-07-27 02:12:00|15111.4|15109.4|15111.5|15109.5|15111.7|15109.7|15110.9|15108.9|10
1627351930000|2021-07-27 02:12:10|15111.7|15109.7|15111.5|15109.5|15111.8|15109.8|15111.4|15109.4|1
1627351940000|2021-07-27 02:12:20|15111.7|15109.7|15111.4|15109.4|15111.7|15109.7|15111.3|15109.3|0
1627351950000|2021-07-27 02:12:30|15111.5|15109.5|15110.9|15108.9|15111.5|15109.5|15110.8|15108.8|4
1627351960000|2021-07-27 02:12:40|15111|15109|15111.3|15109.3|15111.9|15109.9|15110.9|15108.9|5
1627351970000|2021-07-27 02:12:50|15111.4|15109.4|15111.4|15109.4|15111.4|15109.4|15110.9|15108.9|4
1627351980000|2021-07-27 02:13:00|15111.3|15109.3|15112.2|15110.2|15112.2|15110.2|15111.2|15109.2|7
1627351990000|2021-07-27 02:13:10|15112.3|15110.3|15112.8|15110.8|15113.2|15111.2|15112.3|15110.3|5
1627352000000|2021-07-27 02:13:20|15112.9|15110.9|15112.7|15110.7|15112.9|15110.9|15112.2|15110.2|2
1627352010000|2021-07-27 02:13:30|15112.5|15110.5|15112.2|15110.2|15112.7|15110.7|15112|15110|3
1627352020000|2021-07-27 02:13:40|15112.3|15110.3|15112.8|15110.8|15112.9|15110.9|15112.2|15110.2|3
1627352030000|2021-07-27 02:13:50|15112.9|15110.9|15112.8|15110.8|15112.9|15110.9|15112.2|15110.2|3
1627352040000|2021-07-27 02:14:00|15113|15111|15112.2|15110.2|15113|15111|15112.2|15110.2|6
1627352050000|2021-07-27 02:14:10|15112.3|15110.3|15112.2|15110.2|15112.5|15110.5|15112|15110|0
1627352060000|2021-07-27 02:14:20|15112.3|15110.3|15112|15110|15112.5|15110.5|15112|15110|2
1627352070000|2021-07-27 02:14:30|15111.7|15109.7|15111.7|15109.7|15111.9|15109.9|15111.3|15109.3|3
1627352080000|2021-07-27 02:14:40|15111.5|15109.5|15111.8|15109.8|15111.8|15109.8|15111.3|15109.3|1
1627352090000|2021-07-27 02:14:50|15112.2|15110.2|15111.5|15109.5|15112.2|15110.2|15111.5|15109.5|2
1627352100000|2021-07-27 02:15:00|15111.7|15109.7|15111.4|15109.4|15111.9|15109.9|15110.8|15108.8|10
1627352110000|2021-07-27 02:15:10|15111.3|15109.3|15111.4|15109.4|15111.9|15109.9|15111|15109|4
1627352120000|2021-07-27 02:15:20|15111.3|15109.3|15110.9|15108.9|15111.4|15109.4|15110.9|15108.9|1
1627352130000|2021-07-27 02:15:30|15110.8|15108.8|15110|15108|15110.8|15108.8|15109.9|15107.9|20
1627352140000|2021-07-27 02:15:40|15109.7|15107.7|15110.2|15108.2|15110.4|15108.4|15109.5|15107.5|16
1627352150000|2021-07-27 02:15:50|15110|15108|15109.9|15107.9|15110|15108|15109.8|15107.8|4
1627352160000|2021-07-27 02:16:00|15109.8|15107.8|15109.5|15107.5|15110|15108|15109.2|15107.2|20
1627352170000|2021-07-27 02:16:10|15109.4|15107.4|15108.9|15106.9|15109.5|15107.5|15108.9|15106.9|13
1627352180000|2021-07-27 02:16:20|15109|15107|15109|15107|15109.3|15107.3|15108.5|15106.5|6
1627352190000|2021-07-27 02:16:30|15108.9|15106.9|15108.3|15106.3|15108.9|15106.9|15108|15106|34
1627352200000|2021-07-27 02:16:40|15108.4|15106.4|15108.7|15106.7|15108.7|15106.7|15108.4|15106.4|3
1627352210000|2021-07-27 02:16:50|15108.5|15106.5|15108.7|15106.7|15108.9|15106.9|15108.5|15106.5|4
1627352220000|2021-07-27 02:17:00|15108.8|15106.8|15109.2|15107.2|15109.5|15107.5|15108.7|15106.7|10
1627352230000|2021-07-27 02:17:10|15109.3|15107.3|15109.4|15107.4|15109.8|15107.8|15109.2|15107.2|8
1627352240000|2021-07-27 02:17:20|15109.3|15107.3|15108.9|15106.9|15109.3|15107.3|15108.2|15106.2|14
1627352250000|2021-07-27 02:17:30|15109|15107|15109.5|15107.5|15109.5|15107.5|15108.9|15106.9|6
1627352260000|2021-07-27 02:17:40|15109.4|15107.4|15109.3|15107.3|15109.5|15107.5|15108.9|15106.9|4
1627352270000|2021-07-27 02:17:50|15109.2|15107.2|15109.9|15107.9|15109.9|15107.9|15109|15107|5
1627352280000|2021-07-27 02:18:00|15109.8|15107.8|15109.7|15107.7|15110|15108|15109.5|15107.5|4
1627352290000|2021-07-27 02:18:10|15109.5|15107.5|15109.5|15107.5|15109.9|15107.9|15109.5|15107.5|5
1627352300000|2021-07-27 02:18:20|15109.3|15107.3|15108.9|15106.9|15109.4|15107.4|15108.9|15106.9|11
1627352310000|2021-07-27 02:18:30|15108.8|15106.8|15109.9|15107.9|15109.9|15107.9|15108.8|15106.8|2
1627352320000|2021-07-27 02:18:40|15109.8|15107.8|15110.7|15108.7|15110.9|15108.9|15109.8|15107.8|25
1627352330000|2021-07-27 02:18:50|15110.8|15108.8|15110.7|15108.7|15111|15109|15110.7|15108.7|1
1627352340000|2021-07-27 02:19:00|15110.8|15108.8|15110.4|15108.4|15110.8|15108.8|15109.9|15107.9|5
1627352350000|2021-07-27 02:19:10|15110.5|15108.5|15110.3|15108.3|15111|15109|15110.2|15108.2|6
1627352360000|2021-07-27 02:19:20|15110.4|15108.4|15109.9|15107.9|15110.4|15108.4|15109.7|15107.7|5
1627352370000|2021-07-27 02:19:30|15110|15108|15110.5|15108.5|15110.5|15108.5|15109.7|15107.7|52
1627352380000|2021-07-27 02:19:40|15110.7|15108.7|15109.8|15107.8|15110.9|15108.9|15109.3|15107.3|19
1627352390000|2021-07-27 02:19:50|15110.2|15108.2|15110.2|15108.2|15110.7|15108.7|15110.2|15108.2|13
1627352400000|2021-07-27 02:20:00|15110|15108|15110|15108|15110.4|15108.4|15109.8|15107.8|5
1627352410000|2021-07-27 02:20:10|15110.2|15108.2|15109.9|15107.9|15110.3|15108.3|15109.8|15107.8|2
1627352420000|2021-07-27 02:20:20|15109.8|15107.8|15108.8|15106.8|15110.2|15108.2|15108.8|15106.8|13
1627352430000|2021-07-27 02:20:30|15108.9|15106.9|15109|15107|15109.8|15107.8|15108.9|15106.9|5
1627352440000|2021-07-27 02:20:40|15108.9|15106.9|15108.9|15106.9|15109.2|15107.2|15108.4|15106.4|4
1627352450000|2021-07-27 02:20:50|15109.2|15107.2|15108.9|15106.9|15109.3|15107.3|15108.5|15106.5|5
1627352460000|2021-07-27 02:21:00|15108.8|15106.8|15109|15107|15109.2|15107.2|15108.8|15106.8|2
1627352470000|2021-07-27 02:21:10|15109.2|15107.2|15109.3|15107.3|15109.4|15107.4|15108.8|15106.8|4
1627352480000|2021-07-27 02:21:20|15109.2|15107.2|15109.8|15107.8|15109.8|15107.8|15109|15107|0
1627352490000|2021-07-27 02:21:30|15109.9|15107.9|15110.4|15108.4|15110.4|15108.4|15109.9|15107.9|0
1627352500000|2021-07-27 02:21:40|15110.5|15108.5|15110.3|15108.3|15110.8|15108.8|15110|15108|5
1627352510000|2021-07-27 02:21:50|15110.4|15108.4|15109.3|15107.3|15110.5|15108.5|15109.3|15107.3|1
1627352520000|2021-07-27 02:22:00|15109.2|15107.2|15109|15107|15109.8|15107.8|15109|15107|9
1627352530000|2021-07-27 02:22:10|15108.8|15106.8|15108.3|15106.3|15108.8|15106.8|15108|15106|10
1627352540000|2021-07-27 02:22:20|15108.4|15106.4|15108.7|15106.7|15108.9|15106.9|15108.3|15106.3|5
1627352550000|2021-07-27 02:22:30|15108.5|15106.5|15108.8|15106.8|15108.8|15106.8|15108.4|15106.4|2
1627352560000|2021-07-27 02:22:40|15108.9|15106.9|15108.7|15106.7|15108.9|15106.9|15108.5|15106.5|4
1627352570000|2021-07-27 02:22:50|15108.5|15106.5|15108.3|15106.3|15108.5|15106.5|15108.3|15106.3|1
1627352580000|2021-07-27 02:23:00|15108.7|15106.7|15107.5|15105.5|15108.9|15106.9|15107.5|15105.5|22
1627352590000|2021-07-27 02:23:10|15107.3|15105.3|15107.3|15105.3|15107.3|15105.3|15107.2|15105.2|13
1627352600000|2021-07-27 02:23:20|15107.4|15105.4|15107.7|15105.7|15107.8|15105.8|15107|15105|7
1627352610000|2021-07-27 02:23:30|15107.5|15105.5|15107.5|15105.5|15107.8|15105.8|15107.5|15105.5|1
1627352620000|2021-07-27 02:23:40|15107.7|15105.7|15107|15105|15107.7|15105.7|15106.9|15104.9|5
1627352630000|2021-07-27 02:23:50|15106.9|15104.9|15106.3|15104.3|15107|15105|15106.3|15104.3|13
1627352640000|2021-07-27 02:24:00|15106.2|15104.2|15106.5|15104.5|15106.5|15104.5|15106|15104|8
1627352650000|2021-07-27 02:24:10|15106.4|15104.4|15106.3|15104.3|15107|15105|15106.2|15104.2|6
1627352660000|2021-07-27 02:24:20|15106.2|15104.2|15106|15104|15106.7|15104.7|15105.9|15103.9|37
1627352670000|2021-07-27 02:24:30|15105.9|15103.9|15105.4|15103.4|15105.9|15103.9|15105.3|15103.3|13
1627352680000|2021-07-27 02:24:40|15105.8|15103.8|15104.4|15102.4|15105.9|15103.9|15104.4|15102.4|46
1627352690000|2021-07-27 02:24:50|15104.5|15102.5|15104.4|15102.4|15104.7|15102.7|15104.4|15102.4|8
1627352700000|2021-07-27 02:25:00|15104.5|15102.5|15105.8|15103.8|15106|15104|15104.4|15102.4|15
1627352710000|2021-07-27 02:25:10|15105.9|15103.9|15105.9|15103.9|15106.3|15104.3|15105.7|15103.7|15
1627352720000|2021-07-27 02:25:20|15106|15104|15106.3|15104.3|15106.7|15104.7|15105.9|15103.9|10
1627352730000|2021-07-27 02:25:30|15106.4|15104.4|15106.5|15104.5|15106.5|15104.5|15106|15104|2
1627352740000|2021-07-27 02:25:40|15106.4|15104.4|15106.8|15104.8|15106.8|15104.8|15106.2|15104.2|9
1627352750000|2021-07-27 02:25:50|15106.4|15104.4|15105.5|15103.5|15106.7|15104.7|15105.5|15103.5|8
1627352760000|2021-07-27 02:26:00|15105.7|15103.7|15105.3|15103.3|15105.8|15103.8|15104|15102|14
1627352770000|2021-07-27 02:26:10|15105.4|15103.4|15105|15103|15105.4|15103.4|15104.4|15102.4|10
1627352780000|2021-07-27 02:26:20|15104.9|15102.9|15104.9|15102.9|15105|15103|15104.8|15102.8|7
1627352790000|2021-07-27 02:26:30|15105.2|15103.2|15105.2|15103.2|15105.4|15103.4|15104.8|15102.8|10
1627352800000|2021-07-27 02:26:40|15105.3|15103.3|15105.3|15103.3|15105.3|15103.3|15104.7|15102.7|1
1627352810000|2021-07-27 02:26:50|15105.2|15103.2|15103.7|15101.7|15105.2|15103.2|15103.7|15101.7|8
1627352820000|2021-07-27 02:27:00|15103.8|15101.8|15103.9|15101.9|15104.2|15102.2|15103.4|15101.4|14
1627352830000|2021-07-27 02:27:10|15103.8|15101.8|15104|15102|15104.3|15102.3|15103.4|15101.4|5
1627352840000|2021-07-27 02:27:20|15103.9|15101.9|15103.3|15101.3|15104|15102|15103|15101|16
1627352850000|2021-07-27 02:27:30|15103.4|15101.4|15102.9|15100.9|15103.8|15101.8|15102.9|15100.9|5
1627352860000|2021-07-27 02:27:40|15102.8|15100.8|15102.2|15100.2|15102.8|15100.8|15101.8|15099.8|28
1627352870000|2021-07-27 02:27:50|15102.3|15100.3|15102.4|15100.4|15102.5|15100.5|15101.9|15099.9|12
1627352880000|2021-07-27 02:28:00|15102.5|15100.5|15102.2|15100.2|15102.5|15100.5|15101.9|15099.9|8
1627352890000|2021-07-27 02:28:10|15102.3|15100.3|15102.5|15100.5|15102.7|15100.7|15101.8|15099.8|23
1627352900000|2021-07-27 02:28:20|15102.4|15100.4|15102.2|15100.2|15102.8|15100.8|15102.2|15100.2|8
1627352910000|2021-07-27 02:28:30|15102|15100|15101.8|15099.8|15102.2|15100.2|15101.5|15099.5|7
1627352920000|2021-07-27 02:28:40|15101.7|15099.7|15101.5|15099.5|15101.8|15099.8|15101.5|15099.5|11
1627352930000|2021-07-27 02:28:50|15101.4|15099.4|15101.5|15099.5|15101.5|15099.5|15100.9|15098.9|32
1627352940000|2021-07-27 02:29:00|15101.7|15099.7|15100.9|15098.9|15101.7|15099.7|15100.8|15098.8|9
1627352950000|2021-07-27 02:29:10|15101|15099|15100.8|15098.8|15101.4|15099.4|15100.8|15098.8|19
1627352960000|2021-07-27 02:29:20|15100.7|15098.7|15102|15100|15102.3|15100.3|15100.5|15098.5|40
1627352970000|2021-07-27 02:29:30|15101.9|15099.9|15102.4|15100.4|15102.4|15100.4|15101.8|15099.8|8
1627352980000|2021-07-27 02:29:40|15102.2|15100.2|15101.5|15099.5|15102.4|15100.4|15101.5|15099.5|33
1627352990000|2021-07-27 02:29:50|15101.4|15099.4|15101.3|15099.3|15101.5|15099.5|15101|15099|3
1627353000000|2021-07-27 02:30:00|15101.4|15099.4|15102.4|15100.4|15102.8|15100.8|15099.8|15097.8|31
1627353010000|2021-07-27 02:30:10|15102.5|15100.5|15103.2|15101.2|15103.5|15101.5|15102.4|15100.4|20
1627353020000|2021-07-27 02:30:20|15103.3|15101.3|15104.8|15102.8|15104.8|15102.8|15102.9|15100.9|41
1627353030000|2021-07-27 02:30:30|15104.7|15102.7|15104.3|15102.3|15104.7|15102.7|15103.4|15101.4|25
1627353040000|2021-07-27 02:30:40|15103.9|15101.9|15104.7|15102.7|15104.8|15102.8|15103.4|15101.4|10
1627353050000|2021-07-27 02:30:50|15104.5|15102.5|15104.2|15102.2|15104.5|15102.5|15103.7|15101.7|6
1627353060000|2021-07-27 02:31:00|15104|15102|15105|15103|15105|15103|15103.8|15101.8|14
1627353070000|2021-07-27 02:31:10|15104.9|15102.9|15105.3|15103.3|15105.5|15103.5|15104.5|15102.5|12
1627353080000|2021-07-27 02:31:20|15105.4|15103.4|15103.3|15101.3|15105.4|15103.4|15103.2|15101.2|19
1627353090000|2021-07-27 02:31:30|15103.4|15101.4|15103.5|15101.5|15104.3|15102.3|15103.3|15101.3|20
1627353100000|2021-07-27 02:31:40|15103.7|15101.7|15103.9|15101.9|15104|15102|15103.4|15101.4|2
1627353110000|2021-07-27 02:31:50|15103.8|15101.8|15103.8|15101.8|15104|15102|15103.3|15101.3|6
1627353120000|2021-07-27 02:32:00|15103.7|15101.7|15103.4|15101.4|15103.8|15101.8|15103.4|15101.4|4
1627353130000|2021-07-27 02:32:10|15103.5|15101.5|15104.2|15102.2|15104.3|15102.3|15103.4|15101.4|7
1627353140000|2021-07-27 02:32:20|15104|15102|15104|15102|15104.5|15102.5|15103.8|15101.8|3
1627353150000|2021-07-27 02:32:30|15103.9|15101.9|15105|15103|15105|15103|15103.9|15101.9|3
1627353160000|2021-07-27 02:32:40|15105.2|15103.2|15106.2|15104.2|15106.5|15104.5|15105.2|15103.2|13
1627353170000|2021-07-27 02:32:50|15106.3|15104.3|15106.7|15104.7|15106.9|15104.9|15106.2|15104.2|23
1627353180000|2021-07-27 02:33:00|15106.4|15104.4|15106.2|15104.2|15107|15105|15106|15104|20
1627353190000|2021-07-27 02:33:10|15106.3|15104.3|15106.2|15104.2|15106.5|15104.5|15106|15104|7
1627353200000|2021-07-27 02:33:20|15106.3|15104.3|15106.2|15104.2|15107.2|15105.2|15105.9|15103.9|11
1627353210000|2021-07-27 02:33:30|15106|15104|15106|15104|15106.4|15104.4|15105.7|15103.7|2
1627353220000|2021-07-27 02:33:40|15105.9|15103.9|15106.2|15104.2|15106.2|15104.2|15105.9|15103.9|0
1627353230000|2021-07-27 02:33:50|15106|15104|15106.7|15104.7|15106.7|15104.7|15105.8|15103.8|0
1627353240000|2021-07-27 02:34:00|15106.5|15104.5|15106.8|15104.8|15106.8|15104.8|15105.7|15103.7|10
1627353250000|2021-07-27 02:34:10|15106.9|15104.9|15106.9|15104.9|15107.2|15105.2|15106|15104|5
1627353260000|2021-07-27 02:34:20|15107|15105|15106.7|15104.7|15107.3|15105.3|15106.5|15104.5|7
1627353270000|2021-07-27 02:34:30|15106.5|15104.5|15107.4|15105.4|15107.5|15105.5|15106.4|15104.4|8
1627353280000|2021-07-27 02:34:40|15107.3|15105.3|15107.5|15105.5|15107.9|15105.9|15107.2|15105.2|7
1627353290000|2021-07-27 02:34:50|15107.7|15105.7|15107.7|15105.7|15107.8|15105.8|15107.5|15105.5|0
1627353300000|2021-07-27 02:35:00|15107.8|15105.8|15108.5|15106.5|15108.5|15106.5|15107.5|15105.5|20
1627353310000|2021-07-27 02:35:10|15108.4|15106.4|15108|15106|15108.8|15106.8|15107.9|15105.9|28
1627353320000|2021-07-27 02:35:20|15107.9|15105.9|15107.8|15105.8|15108.2|15106.2|15107.7|15105.7|9
1627353330000|2021-07-27 02:35:30|15107.7|15105.7|15108.7|15106.7|15108.8|15106.8|15107.7|15105.7|8
1627353340000|2021-07-27 02:35:40|15108.5|15106.5|15108.7|15106.7|15108.8|15106.8|15108.2|15106.2|4
1627353350000|2021-07-27 02:35:50|15108.8|15106.8|15109.8|15107.8|15110|15108|15108.7|15106.7|26
1627353360000|2021-07-27 02:36:00|15110|15108|15110.9|15108.9|15111|15109|15109.9|15107.9|22
1627353370000|2021-07-27 02:36:10|15111|15109|15109.9|15107.9|15111.2|15109.2|15109.9|15107.9|18
1627353380000|2021-07-27 02:36:20|15109.7|15107.7|15109.4|15107.4|15109.9|15107.9|15109|15107|10
1627353390000|2021-07-27 02:36:30|15109.3|15107.3|15109.8|15107.8|15109.9|15107.9|15109.2|15107.2|3
1627353400000|2021-07-27 02:36:40|15109.7|15107.7|15109.3|15107.3|15109.7|15107.7|15109|15107|2
1627353410000|2021-07-27 02:36:50|15109.2|15107.2|15109.4|15107.4|15109.4|15107.4|15108.7|15106.7|4
1627353420000|2021-07-27 02:37:00|15109.3|15107.3|15108.9|15106.9|15109.7|15107.7|15108.8|15106.8|2
1627353430000|2021-07-27 02:37:10|15108.8|15106.8|15107.8|15105.8|15108.8|15106.8|15106.7|15104.7|14
1627353440000|2021-07-27 02:37:20|15107.9|15105.9|15108.3|15106.3|15108.4|15106.4|15107.8|15105.8|3
1627353450000|2021-07-27 02:37:30|15108.7|15106.7|15108.2|15106.2|15108.9|15106.9|15107.5|15105.5|3
1627353460000|2021-07-27 02:37:40|15108|15106|15107.8|15105.8|15108.3|15106.3|15107.8|15105.8|2
1627353470000|2021-07-27 02:37:50|15107.7|15105.7|15108|15106|15108.2|15106.2|15107.2|15105.2|15
1627353480000|2021-07-27 02:38:00|15107.7|15105.7|15107.4|15105.4|15108|15106|15107.3|15105.3|8
1627353490000|2021-07-27 02:38:10|15107.3|15105.3|15107.4|15105.4|15107.5|15105.5|15106.8|15104.8|4
1627353500000|2021-07-27 02:38:20|15107.3|15105.3|15107.7|15105.7|15107.7|15105.7|15106.8|15104.8|4
1627353510000|2021-07-27 02:38:30|15107.8|15105.8|15107.9|15105.9|15108|15106|15107.7|15105.7|0
1627353520000|2021-07-27 02:38:40|15107.8|15105.8|15107.2|15105.2|15107.9|15105.9|15106.5|15104.5|5
1627353530000|2021-07-27 02:38:50|15106.9|15104.9|15106.9|15104.9|15107|15105|15106.7|15104.7|1
1627353540000|2021-07-27 02:39:00|15106.8|15104.8|15106.7|15104.7|15106.8|15104.8|15106.2|15104.2|6
1627353550000|2021-07-27 02:39:10|15106.5|15104.5|15107.4|15105.4|15107.5|15105.5|15106.5|15104.5|1
1627353560000|2021-07-27 02:39:20|15107.3|15105.3|15108.2|15106.2|15108.2|15106.2|15107.3|15105.3|2
1627353570000|2021-07-27 02:39:30|15108.3|15106.3|15108|15106|15108.7|15106.7|15108|15106|4
1627353580000|2021-07-27 02:39:40|15107.9|15105.9|15107.8|15105.8|15108|15106|15107.5|15105.5|3
1627353590000|2021-07-27 02:39:50|15108|15106|15108.5|15106.5|15108.9|15106.9|15108|15106|10
1627353600000|2021-07-27 02:40:00|15108.7|15106.7|15107.9|15105.9|15108.8|15106.8|15107.4|15105.4|14
1627353610000|2021-07-27 02:40:10|15107.8|15105.8|15108.7|15106.7|15108.8|15106.8|15107.4|15105.4|13
1627353620000|2021-07-27 02:40:20|15108.5|15106.5|15109.3|15107.3|15109.4|15107.4|15108.4|15106.4|6
1627353630000|2021-07-27 02:40:30|15109.4|15107.4|15110.2|15108.2|15110.5|15108.5|15109.4|15107.4|24
1627353640000|2021-07-27 02:40:40|15110|15108|15110|15108|15110.2|15108.2|15109.8|15107.8|1
1627353650000|2021-07-27 02:40:50|15110.2|15108.2|15110.3|15108.3|15110.5|15108.5|15109.9|15107.9|9
1627353660000|2021-07-27 02:41:00|15110.2|15108.2|15109.5|15107.5|15110.3|15108.3|15109.5|15107.5|7
1627353670000|2021-07-27 02:41:10|15109.7|15107.7|15109.9|15107.9|15110|15108|15109.7|15107.7|7
1627353680000|2021-07-27 02:41:20|15110|15108|15109.9|15107.9|15110.4|15108.4|15109.8|15107.8|3
1627353690000|2021-07-27 02:41:30|15110|15108|15109.9|15107.9|15110.2|15108.2|15109.8|15107.8|7
1627353700000|2021-07-27 02:41:40|15110.2|15108.2|15109.8|15107.8|15110.5|15108.5|15109.5|15107.5|11
1627353710000|2021-07-27 02:41:50|15109.7|15107.7|15109.9|15107.9|15110.4|15108.4|15109.5|15107.5|12
1627353720000|2021-07-27 02:42:00|15110|15108|15110.4|15108.4|15110.4|15108.4|15109.9|15107.9|3
1627353730000|2021-07-27 02:42:10|15110.3|15108.3|15109.9|15107.9|15110.3|15108.3|15109.4|15107.4|11
1627353740000|2021-07-27 02:42:20|15109.8|15107.8|15109.2|15107.2|15109.8|15107.8|15109.2|15107.2|2
1627353750000|2021-07-27 02:42:30|15109.3|15107.3|15109.7|15107.7|15109.9|15107.9|15109.2|15107.2|0
1627353760000|2021-07-27 02:42:40|15109.5|15107.5|15109.2|15107.2|15109.8|15107.8|15109.2|15107.2|4
1627353770000|2021-07-27 02:42:50|15109|15107|15108.8|15106.8|15109.4|15107.4|15108.8|15106.8|4
1627353780000|2021-07-27 02:43:00|15108.7|15106.7|15108.7|15106.7|15108.9|15106.9|15108.7|15106.7|2
1627353790000|2021-07-27 02:43:10|15108.5|15106.5|15108.3|15106.3|15108.7|15106.7|15108.2|15106.2|3
1627353800000|2021-07-27 02:43:20|15108.4|15106.4|15108.9|15106.9|15108.9|15106.9|15108.2|15106.2|2
1627353810000|2021-07-27 02:43:30|15109|15107|15109.2|15107.2|15109.8|15107.8|15108.9|15106.9|1
1627353820000|2021-07-27 02:43:40|15109|15107|15109.7|15107.7|15109.7|15107.7|15108.8|15106.8|2
1627353830000|2021-07-27 02:43:50|15109.5|15107.5|15109.3|15107.3|15109.5|15107.5|15108.9|15106.9|1
1627353840000|2021-07-27 02:44:00|15109.5|15107.5|15109.8|15107.8|15110|15108|15109.5|15107.5|3
1627353850000|2021-07-27 02:44:10|15109.9|15107.9|15110.4|15108.4|15110.4|15108.4|15109.8|15107.8|5
1627353860000|2021-07-27 02:44:20|15110.3|15108.3|15110.2|15108.2|15110.3|15108.3|15109.8|15107.8|0
1627353870000|2021-07-27 02:44:30|15110.3|15108.3|15110.7|15108.7|15110.7|15108.7|15110.3|15108.3|2
1627353880000|2021-07-27 02:44:40|15110.8|15108.8|15111|15109|15111.5|15109.5|15110.8|15108.8|9
1627353890000|2021-07-27 02:44:50|15111.2|15109.2|15112.3|15110.3|15112.5|15110.5|15111.2|15109.2|41
1627353900000|2021-07-27 02:45:00|15112.2|15110.2|15112.7|15110.7|15113.5|15111.5|15112|15110|48
1627353910000|2021-07-27 02:45:10|15112.8|15110.8|15111.5|15109.5|15113.2|15111.2|15111.5|15109.5|14
1627353920000|2021-07-27 02:45:20|15111|15109|15111.8|15109.8|15112.2|15110.2|15111|15109|4
1627353930000|2021-07-27 02:45:30|15111.9|15109.9|15111.9|15109.9|15112.2|15110.2|15111.3|15109.3|5
1627353940000|2021-07-27 02:45:40|15112|15110|15112.3|15110.3|15112.8|15110.8|15112|15110|3
1627353950000|2021-07-27 02:45:50|15112.2|15110.2|15113.3|15111.3|15113.3|15111.3|15112.2|15110.2|1
1627353960000|2021-07-27 02:46:00|15113.2|15111.2|15113.2|15111.2|15113.7|15111.7|15113|15111|12
1627353970000|2021-07-27 02:46:10|15113.3|15111.3|15113.7|15111.7|15113.9|15111.9|15113.2|15111.2|18
1627353980000|2021-07-27 02:46:20|15113.8|15111.8|15113.3|15111.3|15113.8|15111.8|15113.3|15111.3|4
1627353990000|2021-07-27 02:46:30|15113.2|15111.2|15112.5|15110.5|15113.7|15111.7|15112.5|15110.5|3
1627354000000|2021-07-27 02:46:40|15112|15110|15111.7|15109.7|15112|15110|15111.5|15109.5|10
1627354010000|2021-07-27 02:46:50|15111.8|15109.8|15112|15110|15112.3|15110.3|15111.4|15109.4|6
1627354020000|2021-07-27 02:47:00|15111.9|15109.9|15113|15111|15113|15111|15111.9|15109.9|3
1627354030000|2021-07-27 02:47:10|15113.4|15111.4|15113.2|15111.2|15113.8|15111.8|15113.2|15111.2|5
1627354040000|2021-07-27 02:47:20|15113.3|15111.3|15113.3|15111.3|15113.8|15111.8|15113.3|15111.3|1
1627354050000|2021-07-27 02:47:30|15113.5|15111.5|15113.5|15111.5|15113.7|15111.7|15113.5|15111.5|2
1627354060000|2021-07-27 02:47:40|15113.8|15111.8|15113.7|15111.7|15113.8|15111.8|15113.7|15111.7|2
1627354070000|2021-07-27 02:47:50|15113.8|15111.8|15114.2|15112.2|15114.8|15112.8|15113.7|15111.7|18
1627354080000|2021-07-27 02:48:00|15114.3|15112.3|15113.7|15111.7|15114.4|15112.4|15113.5|15111.5|10
1627354090000|2021-07-27 02:48:10|15113.5|15111.5|15114.2|15112.2|15114.5|15112.5|15113.5|15111.5|12
1627354100000|2021-07-27 02:48:20|15114.3|15112.3|15112.8|15110.8|15114.3|15112.3|15112.7|15110.7|7
1627354110000|2021-07-27 02:48:30|15112.7|15110.7|15113.2|15111.2|15113.4|15111.4|15112.5|15110.5|1
1627354120000|2021-07-27 02:48:40|15113|15111|15113.2|15111.2|15113.3|15111.3|15112.5|15110.5|3
1627354130000|2021-07-27 02:48:50|15113.3|15111.3|15113.2|15111.2|15113.9|15111.9|15113.2|15111.2|4
1627354140000|2021-07-27 02:49:00|15113.3|15111.3|15114.7|15112.7|15115.4|15113.4|15113.2|15111.2|13
1627354150000|2021-07-27 02:49:10|15114.8|15112.8|15114.4|15112.4|15115|15113|15114.2|15112.2|4
1627354160000|2021-07-27 02:49:20|15114.3|15112.3|15113.7|15111.7|15114.3|15112.3|15113|15111|2
1627354170000|2021-07-27 02:49:30|15113.5|15111.5|15113.3|15111.3|15113.7|15111.7|15112.9|15110.9|3
1627354180000|2021-07-27 02:49:40|15113.2|15111.2|15113.2|15111.2|15113.3|15111.3|15112.9|15110.9|2
1627354190000|2021-07-27 02:49:50|15113|15111|15112.9|15110.9|15113.2|15111.2|15112.9|15110.9|2
1627354200000|2021-07-27 02:50:00|15112.8|15110.8|15113.2|15111.2|15113.2|15111.2|15112.5|15110.5|10
1627354210000|2021-07-27 02:50:10|15113|15111|15114.2|15112.2|15114.3|15112.3|15113|15111|6
1627354220000|2021-07-27 02:50:20|15114|15112|15113.7|15111.7|15114|15112|15113.4|15111.4|0
1627354230000|2021-07-27 02:50:30|15113.8|15111.8|15113|15111|15113.9|15111.9|15112.9|15110.9|1
1627354240000|2021-07-27 02:50:40|15112.9|15110.9|15112.3|15110.3|15113.2|15111.2|15112.3|15110.3|11
1627354250000|2021-07-27 02:50:50|15112.4|15110.4|15112.9|15110.9|15112.9|15110.9|15112.3|15110.3|0
1627354260000|2021-07-27 02:51:00|15112.8|15110.8|15113.5|15111.5|15113.7|15111.7|15112.5|15110.5|6
1627354270000|2021-07-27 02:51:10|15113.7|15111.7|15113.2|15111.2|15113.7|15111.7|15113.2|15111.2|2
1627354280000|2021-07-27 02:51:20|15113.3|15111.3|15113.4|15111.4|15113.7|15111.7|15113.3|15111.3|2
1627354290000|2021-07-27 02:51:30|15113.3|15111.3|15113.2|15111.2|15113.4|15111.4|15112.7|15110.7|3
1627354300000|2021-07-27 02:51:40|15113.3|15111.3|15112.7|15110.7|15113.3|15111.3|15112.3|15110.3|4
1627354310000|2021-07-27 02:51:50|15112.5|15110.5|15112.2|15110.2|15112.7|15110.7|15112|15110|9
1627354320000|2021-07-27 02:52:00|15112.3|15110.3|15113.2|15111.2|15113.3|15111.3|15112|15110|4
1627354330000|2021-07-27 02:52:10|15113|15111|15111.8|15109.8|15113|15111|15111.5|15109.5|7
1627354340000|2021-07-27 02:52:20|15111.7|15109.7|15111.3|15109.3|15111.7|15109.7|15110.7|15108.7|11
1627354350000|2021-07-27 02:52:30|15111.2|15109.2|15111|15109|15111.5|15109.5|15110.9|15108.9|15
1627354360000|2021-07-27 02:52:40|15111.2|15109.2|15110.8|15108.8|15111.8|15109.8|15110.5|15108.5|24
1627354370000|2021-07-27 02:52:50|15110.9|15108.9|15110.9|15108.9|15110.9|15108.9|15110.4|15108.4|4
1627354380000|2021-07-27 02:53:00|15111|15109|15111.5|15109.5|15112|15110|15111|15109|6
1627354390000|2021-07-27 02:53:10|15111.7|15109.7|15111.7|15109.7|15112.2|15110.2|15111.5|15109.5|1
1627354400000|2021-07-27 02:53:20|15111.5|15109.5|15110.7|15108.7|15111.9|15109.9|15110.5|15108.5|9
1627354410000|2021-07-27 02:53:30|15110.5|15108.5|15109.9|15107.9|15110.8|15108.8|15109.9|15107.9|10
1627354420000|2021-07-27 02:53:40|15110|15108|15110.3|15108.3|15110.4|15108.4|15109.7|15107.7|3
1627354430000|2021-07-27 02:53:50|15110.4|15108.4|15110.4|15108.4|15110.4|15108.4|15109.9|15107.9|4
1627354440000|2021-07-27 02:54:00|15110.3|15108.3|15111.5|15109.5|15111.5|15109.5|15109.9|15107.9|5
1627354450000|2021-07-27 02:54:10|15111.7|15109.7|15111.2|15109.2|15112.2|15110.2|15110.8|15108.8|8
1627354460000|2021-07-27 02:54:20|15111|15109|15110|15108|15111|15109|15109.9|15107.9|7
1627354470000|2021-07-27 02:54:30|15110.2|15108.2|15111.3|15109.3|15111.3|15109.3|15110|15108|5
1627354480000|2021-07-27 02:54:40|15111.4|15109.4|15111.8|15109.8|15112|15110|15111|15109|5
1627354490000|2021-07-27 02:54:50|15111.9|15109.9|15111.4|15109.4|15111.9|15109.9|15111.4|15109.4|2
1627354500000|2021-07-27 02:55:00|15111.5|15109.5|15112.2|15110.2|15112.7|15110.7|15111.5|15109.5|4
1627354510000|2021-07-27 02:55:10|15112.3|15110.3|15112.3|15110.3|15112.3|15110.3|15112.3|15110.3|1
1627354520000|2021-07-27 02:55:20|15112.5|15110.5|15113.3|15111.3|15113.5|15111.5|15112.5|15110.5|11
1627354530000|2021-07-27 02:55:30|15113|15111|15113.2|15111.2|15113.2|15111.2|15112.5|15110.5|3
1627354540000|2021-07-27 02:55:40|15112.9|15110.9|15112.4|15110.4|15113.2|15111.2|15112.3|15110.3|7
1627354550000|2021-07-27 02:55:50|15112.5|15110.5|15113.2|15111.2|15113.2|15111.2|15112.3|15110.3|0
1627354560000|2021-07-27 02:56:00|15113|15111|15112.9|15110.9|15113|15111|15112.4|15110.4|3
1627354570000|2021-07-27 02:56:10|15112.8|15110.8|15111.9|15109.9|15112.8|15110.8|15111.3|15109.3|2
1627354580000|2021-07-27 02:56:20|15112|15110|15111.4|15109.4|15112|15110|15111.4|15109.4|0
1627354590000|2021-07-27 02:56:30|15111.5|15109.5|15111.4|15109.4|15111.7|15109.7|15110.8|15108.8|4
1627354600000|2021-07-27 02:56:40|15111.3|15109.3|15112.2|15110.2|15112.4|15110.4|15111.3|15109.3|4
1627354610000|2021-07-27 02:56:50|15112.3|15110.3|15112.2|15110.2|15112.8|15110.8|15112.2|15110.2|6
1627354620000|2021-07-27 02:57:00|15112.3|15110.3|15112.5|15110.5|15113.2|15111.2|15112|15110|9
1627354630000|2021-07-27 02:57:10|15112.7|15110.7|15112|15110|15112.7|15110.7|15111.8|15109.8|3
1627354640000|2021-07-27 02:57:20|15112.2|15110.2|15111.4|15109.4|15112.3|15110.3|15111.2|15109.2|1
1627354650000|2021-07-27 02:57:30|15111.3|15109.3|15112.7|15110.7|15112.9|15110.9|15111.3|15109.3|3
1627354660000|2021-07-27 02:57:40|15112.8|15110.8|15112.7|15110.7|15112.8|15110.8|15112.4|15110.4|0
1627354670000|2021-07-27 02:57:50|15112.8|15110.8|15112.7|15110.7|15113|15111|15112.2|15110.2|0
1627354680000|2021-07-27 02:58:00|15112.8|15110.8|15112.7|15110.7|15112.9|15110.9|15111.7|15109.7|0
1627354690000|2021-07-27 02:58:10|15112.8|15110.8|15112|15110|15112.9|15110.9|15112|15110|0
1627354700000|2021-07-27 02:58:20|15111.9|15109.9|15111.4|15109.4|15112.3|15110.3|15111.2|15109.2|0
1627354710000|2021-07-27 02:58:30|15111.5|15109.5|15112.3|15110.3|15112.8|15110.8|15111.5|15109.5|0
1627354720000|2021-07-27 02:58:40|15112.2|15110.2|15112|15110|15112.3|15110.3|15111.8|15109.8|0
1627354730000|2021-07-27 02:58:50|15111.9|15109.9|15112.4|15110.4|15112.4|15110.4|15111.7|15109.7|0
1627354740000|2021-07-27 02:59:00|15112.5|15110.5|15111.4|15109.4|15112.9|15110.9|15110.7|15108.7|3
1627354750000|2021-07-27 02:59:10|15111.5|15109.5|15111.4|15109.4|15111.9|15109.9|15111.4|15109.4|3
1627354760000|2021-07-27 02:59:20|15111.3|15109.3|15112.2|15110.2|15112.3|15110.3|15111.2|15109.2|3
1627354770000|2021-07-27 02:59:30|15112.3|15110.3|15113.2|15111.2|15113.3|15111.3|15111.9|15109.9|2
1627354780000|2021-07-27 02:59:40|15113|15111|15113.2|15111.2|15113.3|15111.3|15112.7|15110.7|4
1627354790000|2021-07-27 02:59:50|15113.3|15111.3|15113.2|15111.2|15113.3|15111.3|15113|15111|1
1627354800000|2021-07-27 03:00:00|15113.3|15111.3|15112.5|15110.5|15113.8|15111.8|15112.5|15110.5|14
1627354810000|2021-07-27 03:00:10|15112.3|15110.3|15112.3|15110.3|15112.7|15110.7|15112.2|15110.2|2
1627354820000|2021-07-27 03:00:20|15112.2|15110.2|15112.5|15110.5|15112.7|15110.7|15111.9|15109.9|2
1627354830000|2021-07-27 03:00:30|15112.2|15110.2|15112.8|15110.8|15113|15111|15112.2|15110.2|1
1627354840000|2021-07-27 03:00:40|15112.7|15110.7|15113.3|15111.3|15113.4|15111.4|15112.7|15110.7|4
1627354850000|2021-07-27 03:00:50|15113.2|15111.2|15113.5|15111.5|15113.5|15111.5|15113.2|15111.2|0
1627354860000|2021-07-27 03:01:00|15113.2|15111.2|15113.2|15111.2|15113.2|15111.2|15112.3|15110.3|4
1627354870000|2021-07-27 03:01:10|15113|15111|15112.2|15110.2|15113|15111|15112|15110|4
1627354880000|2021-07-27 03:01:20|15112|15110|15112|15110|15112.4|15110.4|15112|15110|0
1627354890000|2021-07-27 03:01:30|15112.2|15110.2|15111.9|15109.9|15112.2|15110.2|15111.9|15109.9|1
1627354900000|2021-07-27 03:01:40|15111.4|15109.4|15110.8|15108.8|15111.5|15109.5|15110.5|15108.5|12
1627354910000|2021-07-27 03:01:50|15111|15109|15112.4|15110.4|15112.4|15110.4|15111|15109|7
1627354920000|2021-07-27 03:02:00|15112.3|15110.3|15112.3|15110.3|15112.4|15110.4|15112.2|15110.2|0
1627354930000|2021-07-27 03:02:10|15112.2|15110.2|15111.5|15109.5|15112.3|15110.3|15111.5|15109.5|0
1627354940000|2021-07-27 03:02:20|15111.7|15109.7|15112.5|15110.5|15112.5|15110.5|15111.5|15109.5|2
1627354950000|2021-07-27 03:02:30|15112.7|15110.7|15112.8|15110.8|15113.2|15111.2|15112.7|15110.7|1
1627354960000|2021-07-27 03:02:40|15112.9|15110.9|15113.3|15111.3|15113.7|15111.7|15112.8|15110.8|8
1627354970000|2021-07-27 03:02:50|15113.2|15111.2|15112.8|15110.8|15113.2|15111.2|15112.7|15110.7|0
1627354980000|2021-07-27 03:03:00|15112.7|15110.7|15112.7|15110.7|15112.7|15110.7|15112|15110|7
1627354990000|2021-07-27 03:03:10|15112.5|15110.5|15111.9|15109.9|15112.7|15110.7|15111.9|15109.9|0
1627355000000|2021-07-27 03:03:20|15112|15110|15112.2|15110.2|15112.4|15110.4|15112|15110|6
1627355010000|2021-07-27 03:03:30|15112.3|15110.3|15112.2|15110.2|15112.3|15110.3|15112.2|15110.2|1
1627355020000|2021-07-27 03:03:40|15112|15110|15112.7|15110.7|15112.7|15110.7|15111.9|15109.9|0
1627355030000|2021-07-27 03:03:50|15112.5|15110.5|15112.5|15110.5|15112.7|15110.7|15112.4|15110.4|0
1627355040000|2021-07-27 03:04:00|15112.4|15110.4|15111.3|15109.3|15112.4|15110.4|15111.3|15109.3|5
1627355050000|2021-07-27 03:04:10|15110.9|15108.9|15111.3|15109.3|15111.4|15109.4|15110.8|15108.8|9
1627355060000|2021-07-27 03:04:20|15111.2|15109.2|15111.3|15109.3|15111.8|15109.8|15111.2|15109.2|2
1627355070000|2021-07-27 03:04:30|15111.4|15109.4|15111.4|15109.4|15111.5|15109.5|15111.2|15109.2|3
1627355080000|2021-07-27 03:04:40|15111.5|15109.5|15111.2|15109.2|15111.7|15109.7|15111.2|15109.2|2
1627355090000|2021-07-27 03:04:50|15111.3|15109.3|15110.8|15108.8|15111.3|15109.3|15110.8|15108.8|2
1627355100000|2021-07-27 03:05:00|15110.9|15108.9|15110.7|15108.7|15111|15109|15110|15108|7
1627355110000|2021-07-27 03:05:10|15110.5|15108.5|15111|15109|15111|15109|15110.4|15108.4|3
1627355120000|2021-07-27 03:05:20|15111.3|15109.3|15110.9|15108.9|15111.3|15109.3|15110.4|15108.4|11
1627355130000|2021-07-27 03:05:30|15111|15109|15110.9|15108.9|15111.2|15109.2|15110.7|15108.7|2
1627355140000|2021-07-27 03:05:40|15110.8|15108.8|15109.5|15107.5|15110.8|15108.8|15109.5|15107.5|7
1627355150000|2021-07-27 03:05:50|15109.7|15107.7|15110.2|15108.2|15110.4|15108.4|15109|15107|27
1627355160000|2021-07-27 03:06:00|15110|15108|15110.3|15108.3|15110.5|15108.5|15109.9|15107.9|3
1627355170000|2021-07-27 03:06:10|15110.2|15108.2|15110.2|15108.2|15110.5|15108.5|15110|15108|8
1627355180000|2021-07-27 03:06:20|15110|15108|15109.7|15107.7|15110|15108|15109.3|15107.3|17
1627355190000|2021-07-27 03:06:30|15109.8|15107.8|15109.9|15107.9|15110.2|15108.2|15109.7|15107.7|1
1627355200000|2021-07-27 03:06:40|15109.8|15107.8|15110|15108|15110.7|15108.7|15109.8|15107.8|5
1627355210000|2021-07-27 03:06:50|15109.9|15107.9|15109.9|15107.9|15109.9|15107.9|15109.3|15107.3|3
1627355220000|2021-07-27 03:07:00|15110|15108|15109.3|15107.3|15110|15108|15109.3|15107.3|0
1627355230000|2021-07-27 03:07:10|15109.8|15107.8|15110.2|15108.2|15110.3|15108.3|15109.8|15107.8|3
1627355240000|2021-07-27 03:07:20|15110|15108|15109.9|15107.9|15110|15108|15109.7|15107.7|0
1627355250000|2021-07-27 03:07:30|15109.8|15107.8|15109.7|15107.7|15109.8|15107.8|15109|15107|8
1627355260000|2021-07-27 03:07:40|15109.8|15107.8|15109.7|15107.7|15110.3|15108.3|15109.5|15107.5|1
1627355270000|2021-07-27 03:07:50|15109.8|15107.8|15109.9|15107.9|15110.2|15108.2|15109.7|15107.7|13
1627355280000|2021-07-27 03:08:00|15109.8|15107.8|15110.4|15108.4|15110.4|15108.4|15109.4|15107.4|3
1627355290000|2021-07-27 03:08:10|15110.5|15108.5|15110.8|15108.8|15111.4|15109.4|15110.5|15108.5|13
1627355300000|2021-07-27 03:08:20|15110.7|15108.7|15110.5|15108.5|15110.8|15108.8|15110.5|15108.5|0
1627355310000|2021-07-27 03:08:30|15110.4|15108.4|15109.5|15107.5|15110.4|15108.4|15109.5|15107.5|8
1627355320000|2021-07-27 03:08:40|15109.4|15107.4|15109|15107|15109.4|15107.4|15108.9|15106.9|36
1627355330000|2021-07-27 03:08:50|15108.9|15106.9|15109|15107|15109.4|15107.4|15108.9|15106.9|1
1627355340000|2021-07-27 03:09:00|15108.9|15106.9|15108.7|15106.7|15109|15107|15108.4|15106.4|16
1627355350000|2021-07-27 03:09:10|15108.5|15106.5|15109.8|15107.8|15109.8|15107.8|15108.5|15106.5|5
1627355360000|2021-07-27 03:09:20|15109.9|15107.9|15109.9|15107.9|15110|15108|15109.8|15107.8|0
1627355370000|2021-07-27 03:09:30|15110|15108|15110.5|15108.5|15110.5|15108.5|15109.9|15107.9|3
1627355380000|2021-07-27 03:09:40|15110.4|15108.4|15109.9|15107.9|15110.4|15108.4|15109.9|15107.9|5
1627355390000|2021-07-27 03:09:50|15109.8|15107.8|15110.3|15108.3|15110.5|15108.5|15109.8|15107.8|5
1627355400000|2021-07-27 03:10:00|15110.4|15108.4|15111.4|15109.4|15111.7|15109.7|15110.3|15108.3|8
1627355410000|2021-07-27 03:10:10|15111.3|15109.3|15111.5|15109.5|15111.8|15109.8|15111.3|15109.3|3
1627355420000|2021-07-27 03:10:20|15111.4|15109.4|15111.3|15109.3|15111.8|15109.8|15110.9|15108.9|6
1627355430000|2021-07-27 03:10:30|15111.2|15109.2|15110.7|15108.7|15111.2|15109.2|15110.5|15108.5|6
1627355440000|2021-07-27 03:10:40|15110.8|15108.8|15110.8|15108.8|15110.8|15108.8|15110.5|15108.5|0
1627355450000|2021-07-27 03:10:50|15110.9|15108.9|15111|15109|15111|15109|15110.9|15108.9|0
1627355460000|2021-07-27 03:11:00|15111.2|15109.2|15111.5|15109.5|15111.7|15109.7|15111.2|15109.2|6
1627355470000|2021-07-27 03:11:10|15111.3|15109.3|15110.2|15108.2|15111.3|15109.3|15110|15108|3
1627355480000|2021-07-27 03:11:20|15110.3|15108.3|15109.9|15107.9|15110.4|15108.4|15109.9|15107.9|3
1627355490000|2021-07-27 03:11:30|15110|15108|15110.2|15108.2|15110.5|15108.5|15110|15108|6
1627355500000|2021-07-27 03:11:40|15110.3|15108.3|15110.3|15108.3|15110.4|15108.4|15109.9|15107.9|3
1627355510000|2021-07-27 03:11:50|15110.7|15108.7|15110.8|15108.8|15110.9|15108.9|15110.4|15108.4|2
1627355520000|2021-07-27 03:12:00|15110.9|15108.9|15111|15109|15111|15109|15110.8|15108.8|0
1627355530000|2021-07-27 03:12:10|15110.9|15108.9|15110.9|15108.9|15111.7|15109.7|15110.9|15108.9|8
1627355540000|2021-07-27 03:12:20|15111|15109|15111.4|15109.4|15111.4|15109.4|15111|15109|0
1627355550000|2021-07-27 03:12:30|15111.3|15109.3|15111|15109|15111.7|15109.7|15110.8|15108.8|0
1627355560000|2021-07-27 03:12:40|15110.9|15108.9|15110.9|15108.9|15110.9|15108.9|15110.7|15108.7|0
1627355570000|2021-07-27 03:12:50|15110.8|15108.8|15110.7|15108.7|15111|15109|15110.7|15108.7|1
1627355580000|2021-07-27 03:13:00|15110.9|15108.9|15111|15109|15111|15109|15110.9|15108.9|0
1627355590000|2021-07-27 03:13:10|15110.7|15108.7|15111.4|15109.4|15111.4|15109.4|15110.7|15108.7|1
1627355600000|2021-07-27 03:13:20|15111|15109|15109.9|15107.9|15111|15109|15109.9|15107.9|2
1627355610000|2021-07-27 03:13:30|15109.8|15107.8|15109.4|15107.4|15109.9|15107.9|15109|15107|5
1627355620000|2021-07-27 03:13:40|15109.7|15107.7|15109.8|15107.8|15110.3|15108.3|15109.4|15107.4|3
1627355630000|2021-07-27 03:13:50|15109.7|15107.7|15109.2|15107.2|15109.9|15107.9|15109|15107|5
1627355640000|2021-07-27 03:14:00|15109.4|15107.4|15109.5|15107.5|15109.5|15107.5|15108.9|15106.9|1
1627355650000|2021-07-27 03:14:10|15109.7|15107.7|15111.4|15109.4|15111.4|15109.4|15109.7|15107.7|4
1627355660000|2021-07-27 03:14:20|15111.3|15109.3|15110.9|15108.9|15111.3|15109.3|15110.9|15108.9|0
1627355670000|2021-07-27 03:14:30|15110.8|15108.8|15110.7|15108.7|15110.8|15108.8|15110.4|15108.4|0
1627355680000|2021-07-27 03:14:40|15110.4|15108.4|15110.3|15108.3|15110.9|15108.9|15109.9|15107.9|3
1627355690000|2021-07-27 03:14:50|15110.4|15108.4|15109.7|15107.7|15110.5|15108.5|15109.4|15107.4|4
1627355700000|2021-07-27 03:15:00|15109.5|15107.5|15109.9|15107.9|15109.9|15107.9|15109.3|15107.3|1
1627355710000|2021-07-27 03:15:10|15109.8|15107.8|15109.7|15107.7|15110|15108|15108.8|15106.8|4
1627355720000|2021-07-27 03:15:20|15109.5|15107.5|15109.2|15107.2|15110|15108|15109.2|15107.2|1
1627355730000|2021-07-27 03:15:30|15109.3|15107.3|15109|15107|15109.4|15107.4|15109|15107|2
1627355740000|2021-07-27 03:15:40|15108.9|15106.9|15108.7|15106.7|15108.9|15106.9|15108.5|15106.5|1
1627355750000|2021-07-27 03:15:50|15108.8|15106.8|15109.2|15107.2|15109.2|15107.2|15108.8|15106.8|2
1627355760000|2021-07-27 03:16:00|15109|15107|15109.2|15107.2|15109.3|15107.3|15108.9|15106.9|0
1627355770000|2021-07-27 03:16:10|15109|15107|15109.5|15107.5|15109.9|15107.9|15108.9|15106.9|3
1627355780000|2021-07-27 03:16:20|15109.8|15107.8|15110.8|15108.8|15110.8|15108.8|15109.7|15107.7|6
1627355790000|2021-07-27 03:16:30|15111|15109|15110.5|15108.5|15111|15109|15110.3|15108.3|7
1627355800000|2021-07-27 03:16:40|15110.7|15108.7|15110.8|15108.8|15110.8|15108.8|15110.5|15108.5|0
1627355810000|2021-07-27 03:16:50|15110.9|15108.9|15111.4|15109.4|15111.5|15109.5|15110.9|15108.9|27
1627355820000|2021-07-27 03:17:00|15111.5|15109.5|15111.8|15109.8|15111.9|15109.9|15111.4|15109.4|6
1627355830000|2021-07-27 03:17:10|15111.9|15109.9|15112|15110|15112.4|15110.4|15111.7|15109.7|9
1627355840000|2021-07-27 03:17:20|15111.9|15109.9|15111.9|15109.9|15112|15110|15111.8|15109.8|11
1627355850000|2021-07-27 03:17:30|15111.8|15109.8|15112|15110|15112|15110|15111.4|15109.4|3
1627355860000|2021-07-27 03:17:40|15112.2|15110.2|15111.8|15109.8|15112.2|15110.2|15111.8|15109.8|9
1627355870000|2021-07-27 03:17:50|15111.7|15109.7|15111.4|15109.4|15111.9|15109.9|15111.3|15109.3|2
1627355880000|2021-07-27 03:18:00|15111.3|15109.3|15111|15109|15111.7|15109.7|15110.9|15108.9|4
1627355890000|2021-07-27 03:18:10|15111.2|15109.2|15111.4|15109.4|15111.5|15109.5|15110.9|15108.9|4
1627355900000|2021-07-27 03:18:20|15111.5|15109.5|15111.3|15109.3|15111.7|15109.7|15111.2|15109.2|2
1627355910000|2021-07-27 03:18:30|15111.4|15109.4|15112|15110|15112|15110|15111.2|15109.2|1
1627355920000|2021-07-27 03:18:40|15112.5|15110.5|15112.5|15110.5|15112.7|15110.7|15111.9|15109.9|6
1627355930000|2021-07-27 03:18:50|15112.7|15110.7|15113|15111|15113|15111|15112.7|15110.7|5
1627355940000|2021-07-27 03:19:00|15113.2|15111.2|15113.3|15111.3|15113.3|15111.3|15113.2|15111.2|2
1627355950000|2021-07-27 03:19:10|15113.4|15111.4|15113|15111|15113.5|15111.5|15112.9|15110.9|10
1627355960000|2021-07-27 03:19:20|15112.9|15110.9|15112|15110|15112.9|15110.9|15111.9|15109.9|1
1627355970000|2021-07-27 03:19:30|15112.2|15110.2|15112.2|15110.2|15113.2|15111.2|15112.2|15110.2|11
1627355980000|2021-07-27 03:19:40|15112|15110|15110.9|15108.9|15112.2|15110.2|15110.7|15108.7|11
1627355990000|2021-07-27 03:19:50|15110.8|15108.8|15108.9|15106.9|15110.8|15108.8|15108.8|15106.8|14
1627356000000|2021-07-27 03:20:00|15108.8|15106.8|15105.4|15103.4|15109|15107|15105|15103|117
1627356010000|2021-07-27 03:20:10|15105.3|15103.3|15105.8|15103.8|15107.7|15105.7|15105.3|15103.3|51
1627356020000|2021-07-27 03:20:20|15105.9|15103.9|15108.2|15106.2|15108.2|15106.2|15105.7|15103.7|29
1627356030000|2021-07-27 03:20:30|15108.3|15106.3|15108.2|15106.2|15108.7|15106.7|15107.5|15105.5|12
1627356040000|2021-07-27 03:20:40|15107.9|15105.9|15109|15107|15109|15107|15107.9|15105.9|15
1627356050000|2021-07-27 03:20:50|15108.7|15106.7|15109|15107|15109|15107|15108|15106|10
1627356060000|2021-07-27 03:21:00|15108.9|15106.9|15107.4|15105.4|15108.9|15106.9|15107.4|15105.4|17
1627356070000|2021-07-27 03:21:10|15107.5|15105.5|15107.2|15105.2|15107.7|15105.7|15107|15105|7
1627356080000|2021-07-27 03:21:20|15107|15105|15105.9|15103.9|15107.2|15105.2|15105.9|15103.9|11
1627356090000|2021-07-27 03:21:30|15105.4|15103.4|15104.9|15102.9|15105.8|15103.8|15104.9|15102.9|16
1627356100000|2021-07-27 03:21:40|15104.7|15102.7|15105|15103|15105.3|15103.3|15104.3|15102.3|20
1627356110000|2021-07-27 03:21:50|15105.2|15103.2|15106.3|15104.3|15106.7|15104.7|15105.2|15103.2|4
1627356120000|2021-07-27 03:22:00|15106.4|15104.4|15106.8|15104.8|15107.4|15105.4|15106.4|15104.4|14
1627356130000|2021-07-27 03:22:10|15106.7|15104.7|15106.7|15104.7|15107.5|15105.5|15106.7|15104.7|14
1627356140000|2021-07-27 03:22:20|15106.5|15104.5|15106.3|15104.3|15106.9|15104.9|15105.9|15103.9|10
1627356150000|2021-07-27 03:22:30|15106.2|15104.2|15105.4|15103.4|15106.2|15104.2|15105.2|15103.2|19
1627356160000|2021-07-27 03:22:40|15105.3|15103.3|15105|15103|15105.4|15103.4|15105|15103|3
1627356170000|2021-07-27 03:22:50|15104.8|15102.8|15104|15102|15104.8|15102.8|15103.9|15101.9|22
1627356180000|2021-07-27 03:23:00|15103.9|15101.9|15104.2|15102.2|15104.4|15102.4|15103.5|15101.5|13
1627356190000|2021-07-27 03:23:10|15104.3|15102.3|15104.4|15102.4|15104.5|15102.5|15103.3|15101.3|15
1627356200000|2021-07-27 03:23:20|15103.9|15101.9|15103.7|15101.7|15104.4|15102.4|15103.5|15101.5|19
1627356210000|2021-07-27 03:23:30|15103.5|15101.5|15103.3|15101.3|15103.8|15101.8|15103.2|15101.2|14
1627356220000|2021-07-27 03:23:40|15103.4|15101.4|15103.4|15101.4|15104.2|15102.2|15103.4|15101.4|19
1627356230000|2021-07-27 03:23:50|15103.5|15101.5|15103.3|15101.3|15103.9|15101.9|15103.3|15101.3|10
1627356240000|2021-07-27 03:24:00|15103.4|15101.4|15103.4|15101.4|15104.5|15102.5|15103.2|15101.2|14
1627356250000|2021-07-27 03:24:10|15103.3|15101.3|15102.8|15100.8|15103.5|15101.5|15102.7|15100.7|26
1627356260000|2021-07-27 03:24:20|15102.9|15100.9|15103.5|15101.5|15103.5|15101.5|15102.9|15100.9|4
1627356270000|2021-07-27 03:24:30|15103.3|15101.3|15103.4|15101.4|15103.8|15101.8|15103.3|15101.3|9
1627356280000|2021-07-27 03:24:40|15103.5|15101.5|15104.4|15102.4|15104.7|15102.7|15103.3|15101.3|9
1627356290000|2021-07-27 03:24:50|15104.3|15102.3|15104.2|15102.2|15104.7|15102.7|15103.9|15101.9|3
1627356300000|2021-07-27 03:25:00|15104|15102|15105|15103|15105|15103|15103.8|15101.8|3
1627356310000|2021-07-27 03:25:10|15105.4|15103.4|15106.3|15104.3|15106.4|15104.4|15105.4|15103.4|14
1627356320000|2021-07-27 03:25:20|15106.4|15104.4|15105.9|15103.9|15106.5|15104.5|15105.5|15103.5|7
1627356330000|2021-07-27 03:25:30|15105.7|15103.7|15104.8|15102.8|15105.8|15103.8|15104.4|15102.4|4
1627356340000|2021-07-27 03:25:40|15104.7|15102.7|15104.9|15102.9|15105|15103|15104.5|15102.5|3
1627356350000|2021-07-27 03:25:50|15104.8|15102.8|15105.7|15103.7|15106|15104|15104.7|15102.7|1
1627356360000|2021-07-27 03:26:00|15105.5|15103.5|15105.8|15103.8|15106.3|15104.3|15105.4|15103.4|2
1627356370000|2021-07-27 03:26:10|15105.7|15103.7|15104.9|15102.9|15105.7|15103.7|15103.8|15101.8|5
1627356380000|2021-07-27 03:26:20|15104.8|15102.8|15104.8|15102.8|15105.3|15103.3|15104.8|15102.8|2
1627356390000|2021-07-27 03:26:30|15105.2|15103.2|15104.9|15102.9|15105.5|15103.5|15104.9|15102.9|6
1627356400000|2021-07-27 03:26:40|15104.8|15102.8|15104.9|15102.9|15105|15103|15104.4|15102.4|3
1627356410000|2021-07-27 03:26:50|15105|15103|15105.7|15103.7|15105.7|15103.7|15104.7|15102.7|0
1627356420000|2021-07-27 03:27:00|15105.5|15103.5|15105.7|15103.7|15107|15105|15105.4|15103.4|13
1627356430000|2021-07-27 03:27:10|15105.5|15103.5|15104.9|15102.9|15106.4|15104.4|15104.7|15102.7|5
1627356440000|2021-07-27 03:27:20|15104.8|15102.8|15105.4|15103.4|15105.5|15103.5|15104.8|15102.8|0
1627356450000|2021-07-27 03:27:30|15105.5|15103.5|15106.4|15104.4|15106.7|15104.7|15105.5|15103.5|0
1627356460000|2021-07-27 03:27:40|15106.3|15104.3|15106.3|15104.3|15106.5|15104.5|15105.7|15103.7|1
1627356470000|2021-07-27 03:27:50|15106.4|15104.4|15105.4|15103.4|15106.5|15104.5|15105.4|15103.4|2
1627356480000|2021-07-27 03:28:00|15105.8|15103.8|15106.4|15104.4|15106.4|15104.4|15105.2|15103.2|5
1627356490000|2021-07-27 03:28:10|15106.5|15104.5|15106.2|15104.2|15106.5|15104.5|15106.2|15104.2|3
1627356500000|2021-07-27 03:28:20|15106.3|15104.3|15106.3|15104.3|15106.5|15104.5|15106.3|15104.3|1
1627356510000|2021-07-27 03:28:30|15106.4|15104.4|15106.7|15104.7|15106.8|15104.8|15106.4|15104.4|3
1627356520000|2021-07-27 03:28:40|15106.5|15104.5|15105.9|15103.9|15106.7|15104.7|15105.9|15103.9|1
1627356530000|2021-07-27 03:28:50|15106|15104|15106.5|15104.5|15106.5|15104.5|15106|15104|3
1627356540000|2021-07-27 03:29:00|15106.7|15104.7|15106.9|15104.9|15107.7|15105.7|15106.4|15104.4|31
1627356550000|2021-07-27 03:29:10|15106.8|15104.8|15106.5|15104.5|15106.8|15104.8|15105.9|15103.9|3
1627356560000|2021-07-27 03:29:20|15106.7|15104.7|15106.4|15104.4|15106.7|15104.7|15105.9|15103.9|1
1627356570000|2021-07-27 03:29:30|15106.5|15104.5|15107.7|15105.7|15107.8|15105.8|15106.5|15104.5|5
1627356580000|2021-07-27 03:29:40|15107.5|15105.5|15107.3|15105.3|15107.9|15105.9|15107|15105|2
1627356590000|2021-07-27 03:29:50|15107.4|15105.4|15107.8|15105.8|15108|15106|15107.2|15105.2|6
1627356600000|2021-07-27 03:30:00|15107.7|15105.7|15107|15105|15107.8|15105.8|15107|15105|5
1627356610000|2021-07-27 03:30:10|15107.2|15105.2|15108.8|15106.8|15108.8|15106.8|15107|15105|36
1627356620000|2021-07-27 03:30:20|15108.9|15106.9|15108.3|15106.3|15108.9|15106.9|15108.2|15106.2|14
1627356630000|2021-07-27 03:30:30|15108.2|15106.2|15108.8|15106.8|15108.8|15106.8|15108|15106|4
1627356640000|2021-07-27 03:30:40|15108.7|15106.7|15108.8|15106.8|15108.8|15106.8|15108.5|15106.5|3
1627356650000|2021-07-27 03:30:50|15109|15107|15108.8|15106.8|15109.2|15107.2|15108.8|15106.8|6
1627356660000|2021-07-27 03:31:00|15108.4|15106.4|15108.3|15106.3|15108.7|15106.7|15108.2|15106.2|1
1627356670000|2021-07-27 03:31:10|15108|15106|15107.5|15105.5|15108|15106|15107.5|15105.5|3
1627356680000|2021-07-27 03:31:20|15107.4|15105.4|15107.8|15105.8|15108|15106|15107|15105|7
1627356690000|2021-07-27 03:31:30|15107.7|15105.7|15107.7|15105.7|15107.7|15105.7|15107.3|15105.3|2
1627356700000|2021-07-27 03:31:40|15107.5|15105.5|15107.3|15105.3|15107.5|15105.5|15107|15105|1
1627356710000|2021-07-27 03:31:50|15107.4|15105.4|15107.2|15105.2|15107.5|15105.5|15106.7|15104.7|4
1627356720000|2021-07-27 03:32:00|15107|15105|15106.3|15104.3|15107.7|15105.7|15106.3|15104.3|1
1627356730000|2021-07-27 03:32:10|15106.4|15104.4|15106.9|15104.9|15107.3|15105.3|15106.3|15104.3|2
1627356740000|2021-07-27 03:32:20|15107|15105|15107|15105|15107.4|15105.4|15106.9|15104.9|8
1627356750000|2021-07-27 03:32:30|15107.2|15105.2|15107.9|15105.9|15107.9|15105.9|15107.2|15105.2|3
1627356760000|2021-07-27 03:32:40|15107.8|15105.8|15107.4|15105.4|15107.8|15105.8|15107|15105|4
1627356770000|2021-07-27 03:32:50|15107.5|15105.5|15107.9|15105.9|15107.9|15105.9|15107.4|15105.4|0
1627356780000|2021-07-27 03:33:00|15108|15106|15107.7|15105.7|15108.7|15106.7|15107.7|15105.7|13
1627356790000|2021-07-27 03:33:10|15107.5|15105.5|15107.5|15105.5|15107.5|15105.5|15107.4|15105.4|1
1627356800000|2021-07-27 03:33:20|15107.4|15105.4|15107.3|15105.3|15107.4|15105.4|15107|15105|0
1627356810000|2021-07-27 03:33:30|15107.2|15105.2|15106.8|15104.8|15107.2|15105.2|15106.8|15104.8|3
1627356820000|2021-07-27 03:33:40|15106.7|15104.7|15105.8|15103.8|15106.7|15104.7|15105.8|15103.8|3
1627356830000|2021-07-27 03:33:50|15105.7|15103.7|15106|15104|15106.2|15104.2|15105.5|15103.5|4
1627356840000|2021-07-27 03:34:00|15106.2|15104.2|15105.4|15103.4|15106.2|15104.2|15105.4|15103.4|9
1627356850000|2021-07-27 03:34:10|15105.5|15103.5|15105.3|15103.3|15105.9|15103.9|15104.9|15102.9|11
1627356860000|2021-07-27 03:34:20|15105.2|15103.2|15105.3|15103.3|15105.3|15103.3|15104.9|15102.9|4
1627356870000|2021-07-27 03:34:30|15105.2|15103.2|15105.3|15103.3|15105.3|15103.3|15105|15103|2
1627356880000|2021-07-27 03:34:40|15105.5|15103.5|15105.5|15103.5|15106.2|15104.2|15105.5|15103.5|9
1627356890000|2021-07-27 03:34:50|15105.4|15103.4|15105.4|15103.4|15105.7|15103.7|15105|15103|3
1627356900000|2021-07-27 03:35:00|15105.5|15103.5|15105.8|15103.8|15105.8|15103.8|15105.3|15103.3|1
1627356910000|2021-07-27 03:35:10|15105.7|15103.7|15105.8|15103.8|15105.8|15103.8|15105.7|15103.7|1
1627356920000|2021-07-27 03:35:20|15105.7|15103.7|15106.3|15104.3|15106.3|15104.3|15105.7|15103.7|4
1627356930000|2021-07-27 03:35:30|15106.7|15104.7|15106.8|15104.8|15107.3|15105.3|15106.7|15104.7|5
1627356940000|2021-07-27 03:35:40|15106.9|15104.9|15107.5|15105.5|15107.5|15105.5|15106.8|15104.8|3
1627356950000|2021-07-27 03:35:50|15107.4|15105.4|15107.4|15105.4|15107.8|15105.8|15107|15105|3
1627356960000|2021-07-27 03:36:00|15107.5|15105.5|15107.4|15105.4|15107.5|15105.5|15107.2|15105.2|4
1627356970000|2021-07-27 03:36:10|15107.5|15105.5|15107.8|15105.8|15107.8|15105.8|15107.5|15105.5|3
1627356980000|2021-07-27 03:36:20|15107.7|15105.7|15107.3|15105.3|15107.7|15105.7|15107|15105|2
1627356990000|2021-07-27 03:36:30|15107.2|15105.2|15108|15106|15108|15106|15107|15105|2
1627357000000|2021-07-27 03:36:40|15107.8|15105.8|15108|15106|15108|15106|15107.7|15105.7|4
1627357010000|2021-07-27 03:36:50|15107.9|15105.9|15107.2|15105.2|15107.9|15105.9|15107.2|15105.2|1
1627357020000|2021-07-27 03:37:00|15107.3|15105.3|15107.7|15105.7|15107.7|15105.7|15107.3|15105.3|0
1627357030000|2021-07-27 03:37:10|15107.5|15105.5|15107.3|15105.3|15107.7|15105.7|15107.3|15105.3|0
1627357040000|2021-07-27 03:37:20|15107.4|15105.4|15107.9|15105.9|15108|15106|15107.4|15105.4|3
1627357050000|2021-07-27 03:37:30|15108|15106|15108.9|15106.9|15109|15107|15107.9|15105.9|23
1627357060000|2021-07-27 03:37:40|15108.8|15106.8|15108|15106|15108.8|15106.8|15107.7|15105.7|6
1627357070000|2021-07-27 03:37:50|15107.9|15105.9|15107|15105|15107.9|15105.9|15107|15105|2
1627357080000|2021-07-27 03:38:00|15107.2|15105.2|15107.9|15105.9|15108|15106|15107.2|15105.2|2
1627357090000|2021-07-27 03:38:10|15108|15106|15107.9|15105.9|15108.2|15106.2|15107.9|15105.9|1
1627357100000|2021-07-27 03:38:20|15108|15106|15107.8|15105.8|15108.3|15106.3|15107.4|15105.4|3
1627357110000|2021-07-27 03:38:30|15107.9|15105.9|15107.7|15105.7|15108|15106|15107.5|15105.5|2
1627357120000|2021-07-27 03:38:40|15107.5|15105.5|15106.8|15104.8|15107.5|15105.5|15106.8|15104.8|1
1627357130000|2021-07-27 03:38:50|15106.7|15104.7|15106.8|15104.8|15106.8|15104.8|15106.7|15104.7|0
1627357140000|2021-07-27 03:39:00|15106.5|15104.5|15106.2|15104.2|15106.5|15104.5|15105.9|15103.9|3
1627357150000|2021-07-27 03:39:10|15106.3|15104.3|15106.7|15104.7|15106.9|15104.9|15106.2|15104.2|1
1627357160000|2021-07-27 03:39:20|15106.8|15104.8|15106.7|15104.7|15107.7|15105.7|15106.7|15104.7|0
1627357170000|2021-07-27 03:39:30|15106.8|15104.8|15106.7|15104.7|15107.7|15105.7|15106.5|15104.5|1
1627357180000|2021-07-27 03:39:40|15106.8|15104.8|15106.9|15104.9|15107.4|15105.4|15106.8|15104.8|7
1627357190000|2021-07-27 03:39:50|15107|15105|15106.5|15104.5|15107.7|15105.7|15106.5|15104.5|2
1627357200000|2021-07-27 03:40:00|15106.7|15104.7|15106.9|15104.9|15107.4|15105.4|15106.5|15104.5|10
1627357210000|2021-07-27 03:40:10|15106.8|15104.8|15106.7|15104.7|15106.9|15104.9|15106.5|15104.5|2
1627357220000|2021-07-27 03:40:20|15106.5|15104.5|15106.5|15104.5|15106.5|15104.5|15106.5|15104.5|0
1627357230000|2021-07-27 03:40:30|15106.8|15104.8|15105.9|15103.9|15106.8|15104.8|15105.9|15103.9|3
1627357240000|2021-07-27 03:40:40|15106|15104|15105.8|15103.8|15106.4|15104.4|15105.8|15103.8|1
1627357250000|2021-07-27 03:40:50|15105.7|15103.7|15106.2|15104.2|15106.5|15104.5|15105.7|15103.7|1
1627357260000|2021-07-27 03:41:00|15106|15104|15106.3|15104.3|15106.4|15104.4|15105.7|15103.7|0
1627357270000|2021-07-27 03:41:10|15106.2|15104.2|15106.8|15104.8|15106.8|15104.8|15105.9|15103.9|1
1627357280000|2021-07-27 03:41:20|15106.9|15104.9|15106.4|15104.4|15106.9|15104.9|15106.2|15104.2|12
1627357290000|2021-07-27 03:41:30|15106.3|15104.3|15106|15104|15106.3|15104.3|15105.8|15103.8|2
1627357300000|2021-07-27 03:41:40|15105.9|15103.9|15106.7|15104.7|15106.7|15104.7|15105.9|15103.9|0
1627357310000|2021-07-27 03:41:50|15106.8|15104.8|15107.4|15105.4|15107.7|15105.7|15106.8|15104.8|5
1627357320000|2021-07-27 03:42:00|15107.5|15105.5|15108.2|15106.2|15108.2|15106.2|15107.5|15105.5|2
1627357330000|2021-07-27 03:42:10|15108|15106|15108.5|15106.5|15108.5|15106.5|15108|15106|2
1627357340000|2021-07-27 03:42:20|15108.7|15106.7|15107.9|15105.9|15109.3|15107.3|15107.9|15105.9|6
1627357350000|2021-07-27 03:42:30|15107.8|15105.8|15107.8|15105.8|15107.9|15105.9|15107.2|15105.2|1
1627357360000|2021-07-27 03:42:40|15108|15106|15107.7|15105.7|15108.2|15106.2|15107.5|15105.5|1
1627357370000|2021-07-27 03:42:50|15107.8|15105.8|15108.3|15106.3|15108.4|15106.4|15107.8|15105.8|0
1627357380000|2021-07-27 03:43:00|15108.2|15106.2|15108.5|15106.5|15108.5|15106.5|15107.9|15105.9|3
1627357390000|2021-07-27 03:43:10|15108.7|15106.7|15108.4|15106.4|15109.2|15107.2|15108.4|15106.4|1
1627357400000|2021-07-27 03:43:20|15108.5|15106.5|15108.4|15106.4|15108.8|15106.8|15108.4|15106.4|1
1627357410000|2021-07-27 03:43:30|15108.5|15106.5|15108.9|15106.9|15108.9|15106.9|15108.5|15106.5|0
1627357420000|2021-07-27 03:43:40|15108.8|15106.8|15108.9|15106.9|15108.9|15106.9|15108.7|15106.7|0
1627357430000|2021-07-27 03:43:50|15108.8|15106.8|15108.8|15106.8|15108.8|15106.8|15108.8|15106.8|1
1627357440000|2021-07-27 03:44:00|15108.5|15106.5|15108.2|15106.2|15108.5|15106.5|15107.7|15105.7|4
1627357450000|2021-07-27 03:44:10|15108|15106|15107.9|15105.9|15108|15106|15107.7|15105.7|1
1627357460000|2021-07-27 03:44:20|15108|15106|15108|15106|15108.5|15106.5|15108|15106|0
1627357470000|2021-07-27 03:44:30|15108.2|15106.2|15107.9|15105.9|15108.2|15106.2|15107.8|15105.8|0
1627357480000|2021-07-27 03:44:40|15107.8|15105.8|15108.2|15106.2|15108.3|15106.3|15107.8|15105.8|0
1627357490000|2021-07-27 03:44:50|15108.3|15106.3|15107.5|15105.5|15108.9|15106.9|15107.5|15105.5|4
1627357500000|2021-07-27 03:45:00|15107.4|15105.4|15108|15106|15108.3|15106.3|15107.3|15105.3|3
1627357510000|2021-07-27 03:45:10|15108.2|15106.2|15108.2|15106.2|15108.4|15106.4|15108.2|15106.2|2
1627357520000|2021-07-27 03:45:20|15108.4|15106.4|15108.2|15106.2|15108.4|15106.4|15108.2|15106.2|1
1627357530000|2021-07-27 03:45:30|15108|15106|15108.8|15106.8|15108.9|15106.9|15108|15106|4
1627357540000|2021-07-27 03:45:40|15108.9|15106.9|15109.5|15107.5|15109.7|15107.7|15108.9|15106.9|3
1627357550000|2021-07-27 03:45:50|15109.4|15107.4|15109.3|15107.3|15109.5|15107.5|15109.2|15107.2|3
1627357560000|2021-07-27 03:46:00|15109.4|15107.4|15109.2|15107.2|15109.9|15107.9|15108.8|15106.8|15
1627357570000|2021-07-27 03:46:10|15109|15107|15109.4|15107.4|15109.5|15107.5|15108.9|15106.9|12
1627357580000|2021-07-27 03:46:20|15109.3|15107.3|15109.9|15107.9|15109.9|15107.9|15109.3|15107.3|5
1627357590000|2021-07-27 03:46:30|15110|15108|15109.3|15107.3|15110.2|15108.2|15109.2|15107.2|11
1627357600000|2021-07-27 03:46:40|15109.2|15107.2|15109.5|15107.5|15109.5|15107.5|15109|15107|1
1627357610000|2021-07-27 03:46:50|15109.7|15107.7|15109|15107|15109.7|15107.7|15109|15107|1
1627357620000|2021-07-27 03:47:00|15108.9|15106.9|15108.4|15106.4|15109|15107|15108.2|15106.2|26
1627357630000|2021-07-27 03:47:10|15108.5|15106.5|15108|15106|15108.7|15106.7|15108|15106|3
1627357640000|2021-07-27 03:47:20|15108.2|15106.2|15108.8|15106.8|15108.8|15106.8|15108.2|15106.2|3
1627357650000|2021-07-27 03:47:30|15108.7|15106.7|15108.5|15106.5|15108.7|15106.7|15108|15106|2
1627357660000|2021-07-27 03:47:40|15108.4|15106.4|15108.4|15106.4|15108.7|15106.7|15108.2|15106.2|1
1627357670000|2021-07-27 03:47:50|15108.5|15106.5|15108|15106|15108.5|15106.5|15107.9|15105.9|1
1627357680000|2021-07-27 03:48:00|15108.2|15106.2|15108|15106|15108.2|15106.2|15107.8|15105.8|1
1627357690000|2021-07-27 03:48:10|15108.2|15106.2|15108.3|15106.3|15108.3|15106.3|15108.2|15106.2|2
1627357700000|2021-07-27 03:48:20|15108.4|15106.4|15108|15106|15108.4|15106.4|15107.9|15105.9|0
1627357710000|2021-07-27 03:48:30|15108.2|15106.2|15106.9|15104.9|15108.2|15106.2|15106.8|15104.8|4
1627357720000|2021-07-27 03:48:40|15107.2|15105.2|15107.7|15105.7|15108.2|15106.2|15106.9|15104.9|3
1627357730000|2021-07-27 03:48:50|15107.5|15105.5|15107.7|15105.7|15107.7|15105.7|15107.2|15105.2|8
1627357740000|2021-07-27 03:49:00|15107.5|15105.5|15107.5|15105.5|15107.7|15105.7|15107.3|15105.3|1
1627357750000|2021-07-27 03:49:10|15107.7|15105.7|15108.5|15106.5|15108.7|15106.7|15107.7|15105.7|1
1627357760000|2021-07-27 03:49:20|15108.7|15106.7|15108|15106|15108.8|15106.8|15107.9|15105.9|0
1627357770000|2021-07-27 03:49:30|15108.2|15106.2|15108.8|15106.8|15108.8|15106.8|15108.2|15106.2|5
1627357780000|2021-07-27 03:49:40|15108.4|15106.4|15107.7|15105.7|15108.4|15106.4|15107.5|15105.5|1
1627357790000|2021-07-27 03:49:50|15107.5|15105.5|15107.3|15105.3|15107.7|15105.7|15107.2|15105.2|1
1627357800000|2021-07-27 03:50:00|15107.2|15105.2|15107.9|15105.9|15107.9|15105.9|15107.2|15105.2|5
1627357810000|2021-07-27 03:50:10|15108|15106|15107.7|15105.7|15108.2|15106.2|15107.7|15105.7|0
1627357820000|2021-07-27 03:50:20|15107.8|15105.8|15107.7|15105.7|15107.9|15105.9|15107.7|15105.7|0
1627357830000|2021-07-27 03:50:30|15107.8|15105.8|15108.7|15106.7|15108.8|15106.8|15107.8|15105.8|2
1627357840000|2021-07-27 03:50:40|15108.8|15106.8|15108.8|15106.8|15108.8|15106.8|15108.7|15106.7|0
1627357850000|2021-07-27 03:50:50|15108.9|15106.9|15108.2|15106.2|15108.9|15106.9|15108|15106|2
1627357860000|2021-07-27 03:51:00|15108.3|15106.3|15107|15105|15108.3|15106.3|15106.9|15104.9|1
1627357870000|2021-07-27 03:51:10|15106.9|15104.9|15106.9|15104.9|15107.2|15105.2|15106.7|15104.7|4
1627357880000|2021-07-27 03:51:20|15106.8|15104.8|15106.9|15104.9|15107|15105|15106.5|15104.5|5
1627357890000|2021-07-27 03:51:30|15106.8|15104.8|15107|15105|15107|15105|15106.8|15104.8|3
1627357900000|2021-07-27 03:51:40|15106.9|15104.9|15107|15105|15107|15105|15106.9|15104.9|4
1627357910000|2021-07-27 03:51:50|15107.2|15105.2|15106.2|15104.2|15107.2|15105.2|15106|15104|9
1627357920000|2021-07-27 03:52:00|15106|15104|15106.2|15104.2|15106.3|15104.3|15106|15104|2
1627357930000|2021-07-27 03:52:10|15106|15104|15106.4|15104.4|15106.5|15104.5|15106|15104|0
1627357940000|2021-07-27 03:52:20|15106.3|15104.3|15106.2|15104.2|15106.5|15104.5|15106|15104|0
1627357950000|2021-07-27 03:52:30|15106.3|15104.3|15106.7|15104.7|15106.9|15104.9|15106.3|15104.3|2
1627357960000|2021-07-27 03:52:40|15106.5|15104.5|15106|15104|15106.7|15104.7|15106|15104|0
1627357970000|2021-07-27 03:52:50|15105.9|15103.9|15105.8|15103.8|15106.2|15104.2|15105.8|15103.8|1
1627357980000|2021-07-27 03:53:00|15105.5|15103.5|15105.8|15103.8|15105.8|15103.8|15105.2|15103.2|7
1627357990000|2021-07-27 03:53:10|15105.9|15103.9|15106|15104|15106|15104|15105.9|15103.9|0
1627358000000|2021-07-27 03:53:20|15106.2|15104.2|15106.5|15104.5|15106.7|15104.7|15106|15104|3
1627358010000|2021-07-27 03:53:30|15106.7|15104.7|15106.8|15104.8|15107|15105|15106.7|15104.7|1
1627358020000|2021-07-27 03:53:40|15106.9|15104.9|15107|15105|15107.2|15105.2|15106.9|15104.9|1
1627358030000|2021-07-27 03:53:50|15106.5|15104.5|15106.7|15104.7|15106.7|15104.7|15106.4|15104.4|2
1627358040000|2021-07-27 03:54:00|15106.5|15104.5|15107.9|15105.9|15107.9|15105.9|15106.5|15104.5|1
1627358050000|2021-07-27 03:54:10|15108|15106|15107.7|15105.7|15108|15106|15107.3|15105.3|1
1627358060000|2021-07-27 03:54:20|15107.8|15105.8|15107|15105|15107.9|15105.9|15107|15105|2
1627358070000|2021-07-27 03:54:30|15107.2|15105.2|15107.4|15105.4|15107.5|15105.5|15107.2|15105.2|0
1627358080000|2021-07-27 03:54:40|15107.5|15105.5|15107.3|15105.3|15107.9|15105.9|15107.3|15105.3|1
1627358090000|2021-07-27 03:54:50|15107.4|15105.4|15108|15106|15108|15106|15107.4|15105.4|6
1627358100000|2021-07-27 03:55:00|15108.2|15106.2|15107.8|15105.8|15108.7|15106.7|15107.8|15105.8|12
1627358110000|2021-07-27 03:55:10|15107.7|15105.7|15108|15106|15108|15106|15107.7|15105.7|1
1627358120000|2021-07-27 03:55:20|15107.9|15105.9|15108.3|15106.3|15108.3|15106.3|15107.8|15105.8|1
1627358130000|2021-07-27 03:55:30|15108.4|15106.4|15108.5|15106.5|15108.5|15106.5|15108|15106|1
1627358140000|2021-07-27 03:55:40|15108.4|15106.4|15107.7|15105.7|15108.5|15106.5|15107.7|15105.7|2
1627358150000|2021-07-27 03:55:50|15107.8|15105.8|15108.2|15106.2|15108.2|15106.2|15107.7|15105.7|0
1627358160000|2021-07-27 03:56:00|15108|15106|15108.5|15106.5|15108.5|15106.5|15108|15106|1
1627358170000|2021-07-27 03:56:10|15108.7|15106.7|15108.4|15106.4|15108.8|15106.8|15108.4|15106.4|1
1627358180000|2021-07-27 03:56:20|15108.5|15106.5|15108.3|15106.3|15108.5|15106.5|15108.2|15106.2|1
1627358190000|2021-07-27 03:56:30|15108.4|15106.4|15108.3|15106.3|15108.4|15106.4|15108.2|15106.2|1
1627358200000|2021-07-27 03:56:40|15108.4|15106.4|15108.7|15106.7|15108.9|15106.9|15108.2|15106.2|6
1627358210000|2021-07-27 03:56:50|15108.8|15106.8|15108.8|15106.8|15109|15107|15108.8|15106.8|6
1627358220000|2021-07-27 03:57:00|15108.5|15106.5|15107.7|15105.7|15108.5|15106.5|15107.7|15105.7|9
1627358230000|2021-07-27 03:57:10|15107.5|15105.5|15108.5|15106.5|15108.5|15106.5|15107.5|15105.5|3
1627358240000|2021-07-27 03:57:20|15108.7|15106.7|15108.8|15106.8|15108.8|15106.8|15108.7|15106.7|1
1627358250000|2021-07-27 03:57:30|15108.9|15106.9|15109.3|15107.3|15109.3|15107.3|15108.9|15106.9|2
1627358260000|2021-07-27 03:57:40|15109.2|15107.2|15109.5|15107.5|15109.8|15107.8|15109.2|15107.2|6
1627358270000|2021-07-27 03:57:50|15109.4|15107.4|15109|15107|15109.4|15107.4|15108.9|15106.9|3
1627358280000|2021-07-27 03:58:00|15109.2|15107.2|15109|15107|15109.2|15107.2|15109|15107|1
1627358290000|2021-07-27 03:58:10|15109.2|15107.2|15108.7|15106.7|15109.2|15107.2|15108.7|15106.7|9
1627358300000|2021-07-27 03:58:20|15108.8|15106.8|15108.8|15106.8|15108.9|15106.9|15108.7|15106.7|7
1627358320000|2021-07-27 03:58:40|15108.9|15106.9|15108.8|15106.8|15109|15107|15108.8|15106.8|3
1627358330000|2021-07-27 03:58:50|15108.9|15106.9|15108.9|15106.9|15108.9|15106.9|15108.8|15106.8|0
1627358340000|2021-07-27 03:59:00|15109|15107|15108.8|15106.8|15109|15107|15108.8|15106.8|0
1627358350000|2021-07-27 03:59:10|15108.7|15106.7|15108.4|15106.4|15108.7|15106.7|15108.4|15106.4|2
1627358360000|2021-07-27 03:59:20|15108.3|15106.3|15108.3|15106.3|15108.4|15106.4|15108.3|15106.3|0
1627358370000|2021-07-27 03:59:30|15108.2|15106.2|15108.3|15106.3|15108.3|15106.3|15108.2|15106.2|2
1627358380000|2021-07-27 03:59:40|15108.2|15106.2|15108.5|15106.5|15108.5|15106.5|15107.9|15105.9|1
1627358390000|2021-07-27 03:59:50|15108.4|15106.4|15108.4|15106.4|15108.4|15106.4|15108.4|15106.4|0
1627358400000|2021-07-27 04:00:00|15108.3|15106.3|15109.5|15107.5|15109.5|15107.5|15108|15106|9
1627358410000|2021-07-27 04:00:10|15109.4|15107.4|15108.9|15106.9|15109.4|15107.4|15108.8|15106.8|3
1627358420000|2021-07-27 04:00:20|15109|15107|15109.5|15107.5|15109.5|15107.5|15109|15107|4
1627358430000|2021-07-27 04:00:30|15109.7|15107.7|15109.8|15107.8|15110.2|15108.2|15109.7|15107.7|16
1627358440000|2021-07-27 04:00:40|15109.5|15107.5|15109.8|15107.8|15109.8|15107.8|15109.5|15107.5|4
1627358450000|2021-07-27 04:00:50|15109.7|15107.7|15109.8|15107.8|15109.8|15107.8|15109.4|15107.4|0
1627358460000|2021-07-27 04:01:00|15109.9|15107.9|15109.7|15107.7|15110.4|15108.4|15109.7|15107.7|6
1627358470000|2021-07-27 04:01:10|15109.5|15107.5|15109.8|15107.8|15109.8|15107.8|15109.5|15107.5|3
1627358480000|2021-07-27 04:01:20|15109.7|15107.7|15109.3|15107.3|15109.7|15107.7|15109.3|15107.3|3
1627358490000|2021-07-27 04:01:30|15109.2|15107.2|15109|15107|15109.3|15107.3|15109|15107|3
1627358500000|2021-07-27 04:01:40|15109.2|15107.2|15109.5|15107.5|15109.5|15107.5|15108.9|15106.9|1
1627358510000|2021-07-27 04:01:50|15109.7|15107.7|15109.9|15107.9|15109.9|15107.9|15109.5|15107.5|7
1627358520000|2021-07-27 04:02:00|15110|15108|15109.7|15107.7|15110.4|15108.4|15109.7|15107.7|3
1627358530000|2021-07-27 04:02:10|15109.5|15107.5|15109.5|15107.5|15109.7|15107.7|15109.5|15107.5|0
1627358540000|2021-07-27 04:02:20|15109.7|15107.7|15109.8|15107.8|15109.8|15107.8|15109.5|15107.5|2
1627358550000|2021-07-27 04:02:30|15109.9|15107.9|15109.9|15107.9|15109.9|15107.9|15109.8|15107.8|1
1627358560000|2021-07-27 04:02:40|15109.4|15107.4|15108.9|15106.9|15109.4|15107.4|15108.8|15106.8|5
1627358570000|2021-07-27 04:02:50|15108.8|15106.8|15108.9|15106.9|15108.9|15106.9|15108.8|15106.8|3
1627358580000|2021-07-27 04:03:00|15108.8|15106.8|15108.7|15106.7|15108.9|15106.9|15108.4|15106.4|8
1627358590000|2021-07-27 04:03:10|15108.5|15106.5|15108.2|15106.2|15108.8|15106.8|15108.2|15106.2|1
1627358610000|2021-07-27 04:03:30|15108|15106|15108|15106|15108.2|15106.2|15107.8|15105.8|0
1627358620000|2021-07-27 04:03:40|15107.9|15105.9|15108|15106|15108|15106|15107.9|15105.9|0
1627358630000|2021-07-27 04:03:50|15107.9|15105.9|15107.7|15105.7|15107.9|15105.9|15107.7|15105.7|0
1627358640000|2021-07-27 04:04:00|15107.8|15105.8|15107.8|15105.8|15107.8|15105.8|15107.8|15105.8|0
1627358650000|2021-07-27 04:04:10|15107.7|15105.7|15107.3|15105.3|15107.7|15105.7|15107.2|15105.2|5
1627358660000|2021-07-27 04:04:20|15107.2|15105.2|15107|15105|15107.2|15105.2|15107|15105|1
1627358670000|2021-07-27 04:04:30|15107.3|15105.3|15107.9|15105.9|15107.9|15105.9|15107.3|15105.3|4
1627358680000|2021-07-27 04:04:40|15107.8|15105.8|15107.4|15105.4|15107.8|15105.8|15107.3|15105.3|2
1627358690000|2021-07-27 04:04:50|15107.3|15105.3|15107|15105|15107.3|15105.3|15107|15105|2
1627358700000|2021-07-27 04:05:00|15106.9|15104.9|15107|15105|15107.2|15105.2|15106.9|15104.9|0
1627358710000|2021-07-27 04:05:10|15106.9|15104.9|15106.9|15104.9|15107|15105|15106.8|15104.8|8
1627358720000|2021-07-27 04:05:20|15107|15105|15105.9|15103.9|15107|15105|15105.9|15103.9|20
1627358730000|2021-07-27 04:05:30|15106|15104|15105.9|15103.9|15106|15104|15105.8|15103.8|4
1627358740000|2021-07-27 04:05:40|15105.8|15103.8|15105.8|15103.8|15105.9|15103.9|15105.7|15103.7|9
1627358750000|2021-07-27 04:05:50|15105.9|15103.9|15106.5|15104.5|15106.5|15104.5|15105.9|15103.9|3
1627358760000|2021-07-27 04:06:00|15106.4|15104.4|15106.5|15104.5|15106.5|15104.5|15106.4|15104.4|2
1627358770000|2021-07-27 04:06:10|15106.7|15104.7|15106.8|15104.8|15106.8|15104.8|15106.7|15104.7|0
1627358780000|2021-07-27 04:06:20|15107.2|15105.2|15107.3|15105.3|15107.3|15105.3|15107.2|15105.2|2
1627358790000|2021-07-27 04:06:30|15107.2|15105.2|15107.4|15105.4|15107.4|15105.4|15107.2|15105.2|0
1627358800000|2021-07-27 04:06:40|15107.2|15105.2|15107.2|15105.2|15107.2|15105.2|15107|15105|4
1627358810000|2021-07-27 04:06:50|15107|15105|15106.9|15104.9|15107.2|15105.2|15106.9|15104.9|1
1627358820000|2021-07-27 04:07:00|15106.8|15104.8|15106.7|15104.7|15106.8|15104.8|15106.5|15104.5|1
1627358830000|2021-07-27 04:07:10|15106.8|15104.8|15107.2|15105.2|15107.2|15105.2|15106.8|15104.8|0
1627358840000|2021-07-27 04:07:20|15107.4|15105.4|15107.4|15105.4|15107.4|15105.4|15107.4|15105.4|1
1627358850000|2021-07-27 04:07:30|15107.2|15105.2|15107.5|15105.5|15107.5|15105.5|15107.2|15105.2|1
1627358860000|2021-07-27 04:07:40|15107.4|15105.4|15107.5|15105.5|15107.7|15105.7|15107.2|15105.2|6
1627358870000|2021-07-27 04:07:50|15107.4|15105.4|15107.5|15105.5|15108.2|15106.2|15107.4|15105.4|4
1627358880000|2021-07-27 04:08:00|15107.7|15105.7|15107.4|15105.4|15107.7|15105.7|15107.4|15105.4|0
1627358890000|2021-07-27 04:08:10|15107.5|15105.5|15107.5|15105.5|15107.5|15105.5|15107.4|15105.4|0
1627358900000|2021-07-27 04:08:20|15107.7|15105.7|15107.8|15105.8|15107.8|15105.8|15107.7|15105.7|2
1627358910000|2021-07-27 04:08:30|15107.9|15105.9|15107.8|15105.8|15108|15106|15107.8|15105.8|3
1627358920000|2021-07-27 04:08:40|15107.7|15105.7|15107.7|15105.7|15107.8|15105.8|15107.7|15105.7|2
1627358950000|2021-07-27 04:09:10|15107.5|15105.5|15107.3|15105.3|15107.5|15105.5|15107.3|15105.3|1
1627358960000|2021-07-27 04:09:20|15107.2|15105.2|15107.4|15105.4|15107.4|15105.4|15107.2|15105.2|0
1627358970000|2021-07-27 04:09:30|15107.3|15105.3|15107.3|15105.3|15107.3|15105.3|15107.3|15105.3|0
1627358980000|2021-07-27 04:09:40|15107.4|15105.4|15107|15105|15107.4|15105.4|15107|15105|0
1627358990000|2021-07-27 04:09:50|15107.4|15105.4|15107.2|15105.2|15107.4|15105.4|15107.2|15105.2|2
1627359000000|2021-07-27 04:10:00|15107|15105|15106.5|15104.5|15107|15105|15106.5|15104.5|3
1627359010000|2021-07-27 04:10:10|15106.7|15104.7|15106.9|15104.9|15107.5|15105.5|15106.7|15104.7|7
1627359020000|2021-07-27 04:10:20|15106.8|15104.8|15107|15105|15107.2|15105.2|15106.8|15104.8|2
1627359030000|2021-07-27 04:10:30|15107.2|15105.2|15107.3|15105.3|15107.3|15105.3|15107.2|15105.2|1
1627359040000|2021-07-27 04:10:40|15107.4|15105.4|15107.7|15105.7|15107.7|15105.7|15107.4|15105.4|1
1627359060000|2021-07-27 04:11:00|15107.8|15105.8|15107.9|15105.9|15108|15106|15107.8|15105.8|0
1627359070000|2021-07-27 04:11:10|15108|15106|15108|15106|15108|15106|15108|15106|0
1627359080000|2021-07-27 04:11:20|15107.9|15105.9|15107.8|15105.8|15107.9|15105.9|15107.8|15105.8|1
1627359090000|2021-07-27 04:11:30|15107.9|15105.9|15108.3|15106.3|15108.4|15106.4|15107.9|15105.9|3
1627359100000|2021-07-27 04:11:40|15108|15106|15108|15106|15108.2|15106.2|15108|15106|1
1627359110000|2021-07-27 04:11:50|15108.2|15106.2|15108.8|15106.8|15108.8|15106.8|15108.2|15106.2|1
1627359120000|2021-07-27 04:12:00|15108.9|15106.9|15109.3|15107.3|15109.4|15107.4|15108.9|15106.9|6
1627359130000|2021-07-27 04:12:10|15109.4|15107.4|15109.8|15107.8|15109.8|15107.8|15109.4|15107.4|3
1627359140000|2021-07-27 04:12:20|15109.4|15107.4|15109.8|15107.8|15109.8|15107.8|15109.4|15107.4|12
1627359150000|2021-07-27 04:12:30|15109.7|15107.7|15109.5|15107.5|15109.7|15107.7|15109.4|15107.4|0
1627359170000|2021-07-27 04:12:50|15109.3|15107.3|15109.5|15107.5|15109.5|15107.5|15109.3|15107.3|2
1627359180000|2021-07-27 04:13:00|15109.4|15107.4|15109.2|15107.2|15109.4|15107.4|15109.2|15107.2|2
1627359190000|2021-07-27 04:13:10|15109.3|15107.3|15109|15107|15109.3|15107.3|15109|15107|3
1627359200000|2021-07-27 04:13:20|15109.5|15107.5|15109.7|15107.7|15109.7|15107.7|15109.5|15107.5|3
1627359210000|2021-07-27 04:13:30|15109.3|15107.3|15109.3|15107.3|15109.4|15107.4|15109.3|15107.3|1
1627359220000|2021-07-27 04:13:40|15109.2|15107.2|15109|15107|15109.2|15107.2|15109|15107|2
1627359230000|2021-07-27 04:13:50|15109.2|15107.2|15109.3|15107.3|15109.8|15107.8|15109.2|15107.2|7
1627359240000|2021-07-27 04:14:00|15109.2|15107.2|15108.9|15106.9|15109.2|15107.2|15108.8|15106.8|2
1627359250000|2021-07-27 04:14:10|15109|15107|15108.7|15106.7|15109|15107|15108.5|15106.5|7
1627359260000|2021-07-27 04:14:20|15108.5|15106.5|15108.8|15106.8|15108.8|15106.8|15108.5|15106.5|0
1627359270000|2021-07-27 04:14:30|15108.9|15106.9|15108.9|15106.9|15108.9|15106.9|15108.7|15106.7|1
1627359280000|2021-07-27 04:14:40|15108.8|15106.8|15108.2|15106.2|15108.9|15106.9|15108.2|15106.2|1
1627359290000|2021-07-27 04:14:50|15108|15106|15108.2|15106.2|15108.4|15106.4|15108|15106|1
1627359300000|2021-07-27 04:15:00|15108.3|15106.3|15108.3|15106.3|15108.4|15106.4|15108|15106|1
1627359310000|2021-07-27 04:15:10|15108.2|15106.2|15108|15106|15108.2|15106.2|15108|15106|1
1627359320000|2021-07-27 04:15:20|15107.9|15105.9|15108.7|15106.7|15108.7|15106.7|15107.9|15105.9|8
1627359330000|2021-07-27 04:15:30|15108.5|15106.5|15108.5|15106.5|15108.5|15106.5|15108|15106|11
1627359340000|2021-07-27 04:15:40|15108.4|15106.4|15107.9|15105.9|15108.4|15106.4|15107.5|15105.5|4
1627359350000|2021-07-27 04:15:50|15107.8|15105.8|15107.8|15105.8|15107.9|15105.9|15107.8|15105.8|1
1627359360000|2021-07-27 04:16:00|15107.9|15105.9|15108|15106|15108|15106|15107.9|15105.9|0
1627359370000|2021-07-27 04:16:10|15107.9|15105.9|15107.4|15105.4|15107.9|15105.9|15107.4|15105.4|0
1627359380000|2021-07-27 04:16:20|15107.5|15105.5|15107.3|15105.3|15107.5|15105.5|15107.3|15105.3|1
1627359390000|2021-07-27 04:16:30|15107.4|15105.4|15107.5|15105.5|15107.5|15105.5|15107.4|15105.4|2
1627359400000|2021-07-27 04:16:40|15107.4|15105.4|15107.5|15105.5|15107.5|15105.5|15107.2|15105.2|2
1627359410000|2021-07-27 04:16:50|15107.4|15105.4|15107.5|15105.5|15107.5|15105.5|15107.4|15105.4|0
1627359430000|2021-07-27 04:17:10|15107.4|15105.4|15107.3|15105.3|15107.4|15105.4|15107.3|15105.3|2
1627359440000|2021-07-27 04:17:20|15107.4|15105.4|15107.5|15105.5|15107.5|15105.5|15107.4|15105.4|0
1627359450000|2021-07-27 04:17:30|15107.4|15105.4|15107.4|15105.4|15107.4|15105.4|15107.4|15105.4|0
1627359460000|2021-07-27 04:17:40|15107.3|15105.3|15107.3|15105.3|15107.3|15105.3|15107.2|15105.2|0
1627359470000|2021-07-27 04:17:50|15107.2|15105.2|15107.4|15105.4|15107.4|15105.4|15107.2|15105.2|0
1627359490000|2021-07-27 04:18:10|15107.3|15105.3|15107.3|15105.3|15107.4|15105.4|15107.3|15105.3|2
1627359500000|2021-07-27 04:18:20|15107.4|15105.4|15107.5|15105.5|15108.2|15106.2|15107.4|15105.4|10
1627359510000|2021-07-27 04:18:30|15107.4|15105.4|15107.5|15105.5|15107.5|15105.5|15107.4|15105.4|0
1627359520000|2021-07-27 04:18:40|15107.4|15105.4|15107.5|15105.5|15107.5|15105.5|15107.4|15105.4|0
1627359540000|2021-07-27 04:19:00|15107.7|15105.7|15107.8|15105.8|15107.9|15105.9|15107.7|15105.7|1
1627359550000|2021-07-27 04:19:10|15107.9|15105.9|15107.7|15105.7|15107.9|15105.9|15107.7|15105.7|1
1627359560000|2021-07-27 04:19:20|15107.5|15105.5|15107.7|15105.7|15107.7|15105.7|15107.5|15105.5|0
1627359570000|2021-07-27 04:19:30|||||||||1
1627359580000|2021-07-27 04:19:40|15107.5|15105.5|15107.4|15105.4|15107.5|15105.5|15107.3|15105.3|1
1627359590000|2021-07-27 04:19:50|15107.5|15105.5|15107.7|15105.7|15107.7|15105.7|15107.5|15105.5|0
1627359600000|2021-07-27 04:20:00|15107.5|15105.5|15107.9|15105.9|15108.2|15106.2|15107.5|15105.5|4
1627359610000|2021-07-27 04:20:10|15108|15106|15107.9|15105.9|15108.2|15106.2|15107.9|15105.9|0
1627359620000|2021-07-27 04:20:20|15108|15106|15108.3|15106.3|15108.3|15106.3|15108|15106|1
1627359630000|2021-07-27 04:20:30|15108.4|15106.4|15108.5|15106.5|15108.5|15106.5|15108.4|15106.4|0
1627359640000|2021-07-27 04:20:40|15108.4|15106.4|15108.9|15106.9|15108.9|15106.9|15108.4|15106.4|1
1627359650000|2021-07-27 04:20:50|15108.8|15106.8|15108.9|15106.9|15108.9|15106.9|15108.8|15106.8|2
1627359660000|2021-07-27 04:21:00|15108.8|15106.8|15108.7|15106.7|15108.8|15106.8|15108.7|15106.7|0
1627359670000|2021-07-27 04:21:10|15108.8|15106.8|15109.2|15107.2|15109.3|15107.3|15108.8|15106.8|10
1627359680000|2021-07-27 04:21:20|15109.3|15107.3|15109.3|15107.3|15109.3|15107.3|15109.3|15107.3|0
1627359690000|2021-07-27 04:21:30|15109.2|15107.2|15108.7|15106.7|15109.2|15107.2|15108.4|15106.4|3
1627359700000|2021-07-27 04:21:40|15108.8|15106.8|15108.7|15106.7|15108.9|15106.9|15108.5|15106.5|0
1627359710000|2021-07-27 04:21:50|15108.8|15106.8|15108.9|15106.9|15108.9|15106.9|15108.7|15106.7|1
1627359730000|2021-07-27 04:22:10|15109|15107|15109.5|15107.5|15109.7|15107.7|15109|15107|16
1627359740000|2021-07-27 04:22:20|15109.7|15107.7|15109.2|15107.2|15109.7|15107.7|15109.2|15107.2|3
1627359750000|2021-07-27 04:22:30|15109|15107|15109.3|15107.3|15109.3|15107.3|15109|15107|3
1627359760000|2021-07-27 04:22:40|15109.7|15107.7|15109.5|15107.5|15109.7|15107.7|15109.5|15107.5|2
1627359770000|2021-07-27 04:22:50|15109.4|15107.4|15109.3|15107.3|15109.4|15107.4|15109.3|15107.3|0
1627359780000|2021-07-27 04:23:00|15109.4|15107.4|15109.3|15107.3|15109.4|15107.4|15109.3|15107.3|0
1627359790000|2021-07-27 04:23:10|15109|15107|15107.9|15105.9|15109|15107|15107.9|15105.9|2
1627359810000|2021-07-27 04:23:30|15107.7|15105.7|15107.9|15105.9|15108|15106|15107.7|15105.7|1
1627359820000|2021-07-27 04:23:40|15108|15106|15107.9|15105.9|15108|15106|15107.9|15105.9|0
1627359830000|2021-07-27 04:23:50|15108|15106|15108|15106|15108|15106|15107.9|15105.9|0
1627359840000|2021-07-27 04:24:00|15107.9|15105.9|15107.8|15105.8|15107.9|15105.9|15107.8|15105.8|1
1627359860000|2021-07-27 04:24:20|15107.9|15105.9|15108|15106|15108|15106|15107.9|15105.9|3
1627359870000|2021-07-27 04:24:30|15107.9|15105.9|15107.9|15105.9|15108|15106|15107.9|15105.9|0
1627359880000|2021-07-27 04:24:40|15107.8|15105.8|15106.8|15104.8|15107.9|15105.9|15106.8|15104.8|8
1627359890000|2021-07-27 04:24:50|15106.9|15104.9|15106.9|15104.9|15107|15105|15106.9|15104.9|0
1627359900000|2021-07-27 04:25:00|15106.8|15104.8|15106.9|15104.9|15106.9|15104.9|15106.4|15104.4|17
1627359910000|2021-07-27 04:25:10|15107|15105|15106.8|15104.8|15107|15105|15106.8|15104.8|2
1627359920000|2021-07-27 04:25:20|15106.9|15104.9|15107.3|15105.3|15107.3|15105.3|15106.9|15104.9|2
1627359930000|2021-07-27 04:25:30|15107.7|15105.7|15107.3|15105.3|15107.7|15105.7|15107.3|15105.3|2
1627359940000|2021-07-27 04:25:40|15107|15105|15106.9|15104.9|15107|15105|15106.9|15104.9|3
1627359950000|2021-07-27 04:25:50|15107|15105|15106.5|15104.5|15107.2|15105.2|15106.5|15104.5|2
1627359960000|2021-07-27 04:26:00|15106.7|15104.7|15106.8|15104.8|15106.9|15104.9|15106.7|15104.7|0
1627359970000|2021-07-27 04:26:10|15106.9|15104.9|15106.8|15104.8|15106.9|15104.9|15106.8|15104.8|0
1627359990000|2021-07-27 04:26:30|15106.7|15104.7|15106.7|15104.7|15106.7|15104.7|15106.7|15104.7|0
1627360000000|2021-07-27 04:26:40|15106.8|15104.8|15106.5|15104.5|15106.8|15104.8|15106.5|15104.5|3
1627360010000|2021-07-27 04:26:50|15106.7|15104.7|15106.5|15104.5|15106.7|15104.7|15106.4|15104.4|1
1627360020000|2021-07-27 04:27:00|15106.3|15104.3|15106.3|15104.3|15106.4|15104.4|15106.2|15104.2|9
1627360030000|2021-07-27 04:27:10|15106.2|15104.2|15106.3|15104.3|15106.4|15104.4|15106.2|15104.2|6
1627360040000|2021-07-27 04:27:20|15106.2|15104.2|15106.3|15104.3|15106.3|15104.3|15106|15104|1
1627360050000|2021-07-27 04:27:30|15106.4|15104.4|15106.5|15104.5|15106.5|15104.5|15106.4|15104.4|3
1627360060000|2021-07-27 04:27:40|15106.4|15104.4|15106.5|15104.5|15106.5|15104.5|15106.4|15104.4|0
1627360070000|2021-07-27 04:27:50|15106.4|15104.4|15106.4|15104.4|15106.5|15104.5|15106.4|15104.4|0
1627360080000|2021-07-27 04:28:00|15106.5|15104.5|15106.5|15104.5|15106.5|15104.5|15106.4|15104.4|0
1627360090000|2021-07-27 04:28:10|15106.7|15104.7|15106.3|15104.3|15106.7|15104.7|15106.3|15104.3|2
1627360100000|2021-07-27 04:28:20|15106.2|15104.2|15106.3|15104.3|15106.3|15104.3|15106.2|15104.2|0
1627360110000|2021-07-27 04:28:30|15106.2|15104.2|15106.5|15104.5|15106.7|15104.7|15106.2|15104.2|3
1627360120000|2021-07-27 04:28:40|15106.7|15104.7|15106.8|15104.8|15107|15105|15106.7|15104.7|3
1627360130000|2021-07-27 04:28:50|15106.9|15104.9|15106.8|15104.8|15106.9|15104.9|15106.8|15104.8|0
1627360140000|2021-07-27 04:29:00|15106.7|15104.7|15106.5|15104.5|15106.7|15104.7|15106.5|15104.5|1
1627360150000|2021-07-27 04:29:10|15106.7|15104.7|15106.5|15104.5|15106.7|15104.7|15106.5|15104.5|0
1627360160000|2021-07-27 04:29:20|15106.7|15104.7|15106.5|15104.5|15106.7|15104.7|15106.4|15104.4|5
1627360170000|2021-07-27 04:29:30|15106.4|15104.4|15106.5|15104.5|15106.5|15104.5|15106.4|15104.4|0
1627360180000|2021-07-27 04:29:40|15106.4|15104.4|15106.5|15104.5|15106.5|15104.5|15106.4|15104.4|0
1627360190000|2021-07-27 04:29:50|15106.4|15104.4|15106.3|15104.3|15106.5|15104.5|15106.3|15104.3|0
1627360200000|2021-07-27 04:30:00|15106.4|15104.4|15108|15106|15108.4|15106.4|15106.4|15104.4|31
1627360210000|2021-07-27 04:30:10|15107.9|15105.9|15107.8|15105.8|15107.9|15105.9|15107.8|15105.8|0
1627360220000|2021-07-27 04:30:20|15107.7|15105.7|15108.8|15106.8|15108.8|15106.8|15107.7|15105.7|13
1627360230000|2021-07-27 04:30:30|15108.5|15106.5|15108.8|15106.8|15108.8|15106.8|15108.5|15106.5|6
1627360240000|2021-07-27 04:30:40|15108.7|15106.7|15108.5|15106.5|15108.7|15106.7|15108.5|15106.5|2
1627360250000|2021-07-27 04:30:50|15108.4|15106.4|15108.4|15106.4|15108.4|15106.4|15108.3|15106.3|0
1627360260000|2021-07-27 04:31:00|15108.3|15106.3|15108.4|15106.4|15108.4|15106.4|15108.3|15106.3|1
1627360270000|2021-07-27 04:31:10|15108.7|15106.7|15108.9|15106.9|15109|15107|15108.7|15106.7|3
1627360280000|2021-07-27 04:31:20|15108.8|15106.8|15108.8|15106.8|15108.8|15106.8|15108.5|15106.5|2
1627360300000|2021-07-27 04:31:40|15108.9|15106.9|15109|15107|15109|15107|15108.9|15106.9|1
1627360310000|2021-07-27 04:31:50|15109.2|15107.2|15109|15107|15109.2|15107.2|15109|15107|2
1627360320000|2021-07-27 04:32:00|15109.2|15107.2|15108.8|15106.8|15109.2|15107.2|15108.8|15106.8|2
1627360330000|2021-07-27 04:32:10|15108.9|15106.9|15109.3|15107.3|15109.3|15107.3|15108.8|15106.8|4
1627360340000|2021-07-27 04:32:20|15109.4|15107.4|15109.3|15107.3|15109.5|15107.5|15109.3|15107.3|7
1627360350000|2021-07-27 04:32:30|15109.4|15107.4|15109.5|15107.5|15109.5|15107.5|15109.4|15107.4|2
1627360360000|2021-07-27 04:32:40|15109.7|15107.7|15109.5|15107.5|15110.3|15108.3|15109.5|15107.5|24
1627360370000|2021-07-27 04:32:50|15109.3|15107.3|15109.5|15107.5|15109.8|15107.8|15109.3|15107.3|7
1627360380000|2021-07-27 04:33:00|15109.4|15107.4|15109.3|15107.3|15109.4|15107.4|15109.2|15107.2|1
1627360390000|2021-07-27 04:33:10|15109.7|15107.7|15109.8|15107.8|15109.8|15107.8|15109.5|15107.5|3
1627360400000|2021-07-27 04:33:20|15109.7|15107.7|15109.7|15107.7|15109.8|15107.8|15109.5|15107.5|4
1627360410000|2021-07-27 04:33:30|15109.8|15107.8|15109.3|15107.3|15109.8|15107.8|15109.3|15107.3|1
1627360420000|2021-07-27 04:33:40|15109.4|15107.4|15109.5|15107.5|15109.7|15107.7|15109.4|15107.4|1
1627360430000|2021-07-27 04:33:50|15109.4|15107.4|15109.3|15107.3|15109.4|15107.4|15109.3|15107.3|0
1627360450000|2021-07-27 04:34:10|15109.4|15107.4|15109.5|15107.5|15109.8|15107.8|15109.4|15107.4|2
1627360460000|2021-07-27 04:34:20|15109.4|15107.4|15109.3|15107.3|15109.5|15107.5|15109.3|15107.3|0
1627360470000|2021-07-27 04:34:30|15109.4|15107.4|15109.8|15107.8|15109.8|15107.8|15109.3|15107.3|2
1627360490000|2021-07-27 04:34:50|15110|15108|15110.3|15108.3|15110.3|15108.3|15110|15108|2
1627360500000|2021-07-27 04:35:00|15110.2|15108.2|15110|15108|15110.3|15108.3|15109.9|15107.9|1
1627360510000|2021-07-27 04:35:10|15110.2|15108.2|15109.9|15107.9|15110.3|15108.3|15109.8|15107.8|3
1627360520000|2021-07-27 04:35:20|15110.2|15108.2|15110|15108|15110.2|15108.2|15109.8|15107.8|7
1627360540000|2021-07-27 04:35:40|15110.2|15108.2|15110.2|15108.2|15110.2|15108.2|15110.2|15108.2|0
1627360550000|2021-07-27 04:35:50|15110.3|15108.3|15110.2|15108.2|15110.3|15108.3|15110.2|15108.2|0
1627360560000|2021-07-27 04:36:00|15109.8|15107.8|15110.8|15108.8|15110.8|15108.8|15109.8|15107.8|10
1627360570000|2021-07-27 04:36:10|15110.7|15108.7|15110.8|15108.8|15110.9|15108.9|15110.7|15108.7|5
1627360580000|2021-07-27 04:36:20|15110.9|15108.9|15111|15109|15111|15109|15110.8|15108.8|1
1627360590000|2021-07-27 04:36:30|15111.3|15109.3|15110.7|15108.7|15111.3|15109.3|15110.7|15108.7|14
1627360600000|2021-07-27 04:36:40|15110.8|15108.8|15110.7|15108.7|15110.9|15108.9|15110.7|15108.7|1
1627360610000|2021-07-27 04:36:50|15110.5|15108.5|15110|15108|15110.5|15108.5|15109.8|15107.8|3
1627360620000|2021-07-27 04:37:00|||||||||1
1627360630000|2021-07-27 04:37:10|15110.2|15108.2|15110|15108|15110.4|15108.4|15110|15108|2
1627360640000|2021-07-27 04:37:20|15109.9|15107.9|15109.5|15107.5|15109.9|15107.9|15109.5|15107.5|3
1627360650000|2021-07-27 04:37:30|15109.8|15107.8|15109.8|15107.8|15109.8|15107.8|15109.8|15107.8|5
1627360670000|2021-07-27 04:37:50|15109.9|15107.9|15109.8|15107.8|15109.9|15107.9|15109.8|15107.8|1
1627360680000|2021-07-27 04:38:00|15109.9|15107.9|15110|15108|15110|15108|15109.9|15107.9|0
1627360690000|2021-07-27 04:38:10|15109.9|15107.9|15110.2|15108.2|15110.3|15108.3|15109.9|15107.9|0
1627360700000|2021-07-27 04:38:20|15110|15108|15110.2|15108.2|15110.2|15108.2|15109.9|15107.9|1
1627360710000|2021-07-27 04:38:30|15110|15108|15110.3|15108.3|15110.3|15108.3|15109.9|15107.9|0
1627360720000|2021-07-27 04:38:40|15110.4|15108.4|15110.8|15108.8|15110.8|15108.8|15110.4|15108.4|10
1627360730000|2021-07-27 04:38:50|15110.7|15108.7|15110.8|15108.8|15110.8|15108.8|15110.7|15108.7|2
1627360740000|2021-07-27 04:39:00|15110.5|15108.5|15110.3|15108.3|15110.7|15108.7|15110.2|15108.2|8
1627360750000|2021-07-27 04:39:10|15110.4|15108.4|15110.2|15108.2|15110.5|15108.5|15110.2|15108.2|2
1627360760000|2021-07-27 04:39:20|15110|15108|15111.2|15109.2|15111.2|15109.2|15110|15108|4
1627360770000|2021-07-27 04:39:30|15111|15109|15110.9|15108.9|15111|15109|15110.8|15108.8|1
1627360780000|2021-07-27 04:39:40|15111.2|15109.2|15111.2|15109.2|15111.4|15109.4|15111.2|15109.2|1
1627360800000|2021-07-27 04:40:00|15111.3|15109.3|15111.9|15109.9|15112|15110|15111.2|15109.2|15
1627360810000|2021-07-27 04:40:10|15112|15110|15112|15110|15112|15110|15111.9|15109.9|1
1627360820000|2021-07-27 04:40:20|15112.2|15110.2|15112.3|15110.3|15112.5|15110.5|15112.2|15110.2|8
1627360830000|2021-07-27 04:40:30|15112.2|15110.2|15112.3|15110.3|15112.3|15110.3|15111.9|15109.9|6
1627360840000|2021-07-27 04:40:40|15112.2|15110.2|15112|15110|15112.2|15110.2|15111.8|15109.8|6
1627360850000|2021-07-27 04:40:50|15112.2|15110.2|15112.2|15110.2|15112.2|15110.2|15112.2|15110.2|0
1627360860000|2021-07-27 04:41:00|15112|15110|15111.8|15109.8|15112|15110|15111.8|15109.8|0
1627360870000|2021-07-27 04:41:10|15111.9|15109.9|15112|15110|15112|15110|15111.8|15109.8|0
1627360880000|2021-07-27 04:41:20|15111.9|15109.9|15111.8|15109.8|15112|15110|15111.8|15109.8|2
1627360890000|2021-07-27 04:41:30|15111.7|15109.7|15111.5|15109.5|15111.7|15109.7|15111.5|15109.5|1
1627360900000|2021-07-27 04:41:40|||||||||3
1627360910000|2021-07-27 04:41:50|15111.4|15109.4|15111.3|15109.3|15111.4|15109.4|15110.9|15108.9|5
1627360920000|2021-07-27 04:42:00|15111.4|15109.4|15111.4|15109.4|15111.4|15109.4|15111.4|15109.4|0
1627360930000|2021-07-27 04:42:10|15111.5|15109.5|15111.4|15109.4|15111.5|15109.5|15111.4|15109.4|0
1627360940000|2021-07-27 04:42:20|15111.3|15109.3|15111.3|15109.3|15111.3|15109.3|15111.3|15109.3|1
1627360950000|2021-07-27 04:42:30|15111.4|15109.4|15111.4|15109.4|15111.4|15109.4|15111.4|15109.4|2
1627360960000|2021-07-27 04:42:40|15111.3|15109.3|15111.3|15109.3|15111.5|15109.5|15111.3|15109.3|4
1627360970000|2021-07-27 04:42:50|15111.4|15109.4|15111.3|15109.3|15111.4|15109.4|15111.3|15109.3|2
1627360980000|2021-07-27 04:43:00|15111.4|15109.4|15112.2|15110.2|15112.2|15110.2|15111.4|15109.4|4
1627360990000|2021-07-27 04:43:10|15112.4|15110.4|15112.3|15110.3|15112.4|15110.4|15112.3|15110.3|2
1627361000000|2021-07-27 04:43:20|15112.4|15110.4|15112.5|15110.5|15112.5|15110.5|15112.4|15110.4|0
1627361010000|2021-07-27 04:43:30|15112.7|15110.7|15112.5|15110.5|15112.7|15110.7|15112.2|15110.2|4
1627361020000|2021-07-27 04:43:40|15112.4|15110.4|15112.3|15110.3|15112.4|15110.4|15112|15110|4
1627361030000|2021-07-27 04:43:50|15112.2|15110.2|15112|15110|15112.4|15110.4|15111.7|15109.7|4
1627361040000|2021-07-27 04:44:00|15112.2|15110.2|15112|15110|15112.4|15110.4|15111.9|15109.9|1
1627361050000|2021-07-27 04:44:10|15112.2|15110.2|15112.5|15110.5|15112.5|15110.5|15112|15110|1
1627361060000|2021-07-27 04:44:20|15112.7|15110.7|15112.8|15110.8|15112.8|15110.8|15112.7|15110.7|1
1627361070000|2021-07-27 04:44:30|15112.7|15110.7|15112.8|15110.8|15112.9|15110.9|15112.7|15110.7|2
1627361080000|2021-07-27 04:44:40|15112.9|15110.9|15112.8|15110.8|15112.9|15110.9|15112.8|15110.8|8
1627361090000|2021-07-27 04:44:50|15112.9|15110.9|15112.2|15110.2|15113|15111|15112.2|15110.2|6
1627361100000|2021-07-27 04:45:00|15112.4|15110.4|15112.4|15110.4|15112.7|15110.7|15112.3|15110.3|7
1627361110000|2021-07-27 04:45:10|15112.3|15110.3|15112.8|15110.8|15112.9|15110.9|15112.3|15110.3|7
1627361120000|2021-07-27 04:45:20|15112.9|15110.9|15113|15111|15113.2|15111.2|15112.7|15110.7|4
1627361130000|2021-07-27 04:45:30|15113.4|15111.4|15113.4|15111.4|15113.4|15111.4|15113.4|15111.4|8
1627361140000|2021-07-27 04:45:40|15113|15111|15113|15111|15113|15111|15113|15111|2
1627361150000|2021-07-27 04:45:50|15113.2|15111.2|15112.9|15110.9|15113.2|15111.2|15112.8|15110.8|7
1627361160000|2021-07-27 04:46:00|15113|15111|15112.5|15110.5|15113|15111|15112.4|15110.4|4
1627361170000|2021-07-27 04:46:10|15112.7|15110.7|15112.5|15110.5|15112.8|15110.8|15112.5|15110.5|4
1627361180000|2021-07-27 04:46:20|15112.8|15110.8|15112.5|15110.5|15112.9|15110.9|15112.5|15110.5|6
1627361190000|2021-07-27 04:46:30|15112.4|15110.4|15113.4|15111.4|15113.8|15111.8|15112.3|15110.3|42
1627361200000|2021-07-27 04:46:40|15113.5|15111.5|15113.5|15111.5|15113.5|15111.5|15113.5|15111.5|0
1627361210000|2021-07-27 04:46:50|15113.2|15111.2|15113.3|15111.3|15113.3|15111.3|15113.2|15111.2|6
1627361220000|2021-07-27 04:47:00|||||||||1
1627361230000|2021-07-27 04:47:10|15113.2|15111.2|15113.2|15111.2|15113.4|15111.4|15113.2|15111.2|1
1627361240000|2021-07-27 04:47:20|15112.9|15110.9|15112|15110|15112.9|15110.9|15112|15110|4
1627361250000|2021-07-27 04:47:30|15112.2|15110.2|15112.7|15110.7|15112.7|15110.7|15111.7|15109.7|4
1627361260000|2021-07-27 04:47:40|15112.5|15110.5|15113|15111|15113|15111|15112.4|15110.4|1
1627361270000|2021-07-27 04:47:50|15113.2|15111.2|15113.2|15111.2|15113.5|15111.5|15113.2|15111.2|4
1627361290000|2021-07-27 04:48:10|15113|15111|15113.2|15111.2|15113.2|15111.2|15113|15111|5
1627361300000|2021-07-27 04:48:20|15113.3|15111.3|15113.4|15111.4|15113.7|15111.7|15113.2|15111.2|3
1627361310000|2021-07-27 04:48:30|15113.3|15111.3|15113.3|15111.3|15113.3|15111.3|15113.3|15111.3|0
1627361320000|2021-07-27 04:48:40|15113.4|15111.4|15113.2|15111.2|15113.4|15111.4|15113.2|15111.2|0
1627361330000|2021-07-27 04:48:50|15113|15111|15113.3|15111.3|15113.3|15111.3|15113|15111|3
1627361340000|2021-07-27 04:49:00|15113.4|15111.4|15113.5|15111.5|15113.5|15111.5|15113.3|15111.3|1
1627361350000|2021-07-27 04:49:10|15113.4|15111.4|15113.5|15111.5|15113.5|15111.5|15113.4|15111.4|1
1627361360000|2021-07-27 04:49:20|15113.4|15111.4|15113.5|15111.5|15113.5|15111.5|15113.4|15111.4|1
1627361370000|2021-07-27 04:49:30|15113.4|15111.4|15113.5|15111.5|15113.5|15111.5|15113.4|15111.4|0
1627361380000|2021-07-27 04:49:40|15113.7|15111.7|15113|15111|15113.7|15111.7|15113|15111|5
1627361390000|2021-07-27 04:49:50|||||||||1
1627361400000|2021-07-27 04:50:00|15113.2|15111.2|15113.5|15111.5|15113.5|15111.5|15113|15111|4
1627361420000|2021-07-27 04:50:20|15113.8|15111.8|15113.2|15111.2|15113.8|15111.8|15113|15111|3
1627361430000|2021-07-27 04:50:30|15113|15111|15113|15111|15113|15111|15113|15111|0
1627361440000|2021-07-27 04:50:40|15113.2|15111.2|15113.2|15111.2|15113.2|15111.2|15113.2|15111.2|0
1627361450000|2021-07-27 04:50:50|15113|15111|15113|15111|15113.2|15111.2|15113|15111|0
1627361460000|2021-07-27 04:51:00|15113.2|15111.2|15113|15111|15113.2|15111.2|15113|15111|1
1627361470000|2021-07-27 04:51:10|15112.9|15110.9|15112.4|15110.4|15113|15111|15112.2|15110.2|13
1627361480000|2021-07-27 04:51:20|15112.3|15110.3|15112.2|15110.2|15112.4|15110.4|15111.7|15109.7|5
1627361490000|2021-07-27 04:51:30|15112|15110|15112.2|15110.2|15112.2|15110.2|15111.9|15109.9|5
1627361500000|2021-07-27 04:51:40|15112|15110|15111.9|15109.9|15112|15110|15111.9|15109.9|1
1627361510000|2021-07-27 04:51:50|15111.8|15109.8|15111.5|15109.5|15111.8|15109.8|15111.5|15109.5|1
1627361520000|2021-07-27 04:52:00|15111.2|15109.2|15111.2|15109.2|15111.3|15109.3|15110.8|15108.8|15
1627361530000|2021-07-27 04:52:10|15111|15109|15111.3|15109.3|15111.3|15109.3|15110.7|15108.7|2
1627361540000|2021-07-27 04:52:20|15111.2|15109.2|15111|15109|15111.3|15109.3|15110.9|15108.9|1
1627361550000|2021-07-27 04:52:30|15110.9|15108.9|15110.9|15108.9|15110.9|15108.9|15110.9|15108.9|0
1627361560000|2021-07-27 04:52:40|15110.8|15108.8|15110.9|15108.9|15111|15109|15110.8|15108.8|5
1627361570000|2021-07-27 04:52:50|15111|15109|15111|15109|15111|15109|15111|15109|0
1627361580000|2021-07-27 04:53:00|15110.9|15108.9|15110.7|15108.7|15111|15109|15110.4|15108.4|3
1627361590000|2021-07-27 04:53:10|15110.8|15108.8|15110.9|15108.9|15111|15109|15110.8|15108.8|1
1627361600000|2021-07-27 04:53:20|15110.8|15108.8|15110.8|15108.8|15110.9|15108.9|15110.8|15108.8|4
1627361640000|2021-07-27 04:54:00|15110.7|15108.7|15110.7|15108.7|15110.8|15108.8|15110.4|15108.4|4
1627361650000|2021-07-27 04:54:10|15110.5|15108.5|15110.9|15108.9|15110.9|15108.9|15110.5|15108.5|1
1627361660000|2021-07-27 04:54:20|15111|15109|15111|15109|15111|15109|15111|15109|0
1627361670000|2021-07-27 04:54:30|15111.2|15109.2|15111.5|15109.5|15111.5|15109.5|15111.2|15109.2|6
1627361680000|2021-07-27 04:54:40|15111.4|15109.4|15111.3|15109.3|15111.5|15109.5|15111.2|15109.2|4
1627361690000|2021-07-27 04:54:50|15111.2|15109.2|15111.7|15109.7|15111.8|15109.8|15111.2|15109.2|5
1627361700000|2021-07-27 04:55:00|15111.8|15109.8|15111.4|15109.4|15111.8|15109.8|15111.2|15109.2|2
1627361710000|2021-07-27 04:55:10|15111.3|15109.3|15111.3|15109.3|15111.4|15109.4|15111.3|15109.3|0
1627361720000|2021-07-27 04:55:20|15111.4|15109.4|15112|15110|15112|15110|15111.4|15109.4|2
1627361730000|2021-07-27 04:55:30|15112.4|15110.4|15112.5|15110.5|15112.5|15110.5|15112.4|15110.4|1
1627361740000|2021-07-27 04:55:40|15112.4|15110.4|15112.7|15110.7|15112.7|15110.7|15112.4|15110.4|0
1627361750000|2021-07-27 04:55:50|15112.5|15110.5|15112.8|15110.8|15112.8|15110.8|15112.5|15110.5|0
1627361760000|2021-07-27 04:56:00|15112.9|15110.9|15113.2|15111.2|15113.2|15111.2|15112.8|15110.8|9
1627361770000|2021-07-27 04:56:10|15113.3|15111.3|15113.3|15111.3|15113.3|15111.3|15113.2|15111.2|0
1627361780000|2021-07-27 04:56:20|15113.4|15111.4|15113.2|15111.2|15113.5|15111.5|15113.2|15111.2|4
1627361790000|2021-07-27 04:56:30|15113.3|15111.3|15113.2|15111.2|15113.4|15111.4|15113.2|15111.2|0
1627361810000|2021-07-27 04:56:50|15113|15111|15112.9|15110.9|15113.2|15111.2|15112.9|15110.9|1
1627361820000|2021-07-27 04:57:00|15113|15111|15113.3|15111.3|15113.3|15111.3|15113|15111|1
1627361830000|2021-07-27 04:57:10|15113.5|15111.5|15113.4|15111.4|15113.7|15111.7|15113.3|15111.3|4
1627361840000|2021-07-27 04:57:20|15113.7|15111.7|15113.8|15111.8|15113.8|15111.8|15113.4|15111.4|7
1627361850000|2021-07-27 04:57:30|15113.7|15111.7|15113.9|15111.9|15113.9|15111.9|15113.5|15111.5|4
1627361860000|2021-07-27 04:57:40|15113.8|15111.8|15113.9|15111.9|15113.9|15111.9|15113.8|15111.8|6
1627361870000|2021-07-27 04:57:50|15113.8|15111.8|15113.5|15111.5|15113.8|15111.8|15113.5|15111.5|3
1627361880000|2021-07-27 04:58:00|15113.7|15111.7|15113.5|15111.5|15113.7|15111.7|15113.5|15111.5|1
1627361890000|2021-07-27 04:58:10|15113.7|15111.7|15113.4|15111.4|15113.7|15111.7|15113.4|15111.4|2
1627361900000|2021-07-27 04:58:20|15113.2|15111.2|15113|15111|15113.2|15111.2|15113|15111|4
1627361910000|2021-07-27 04:58:30|15112.7|15110.7|15112.8|15110.8|15112.8|15110.8|15112.7|15110.7|5
1627361920000|2021-07-27 04:58:40|15112.9|15110.9|15113.2|15111.2|15113.2|15111.2|15112.9|15110.9|4
1627361930000|2021-07-27 04:58:50|15113|15111|15113.2|15111.2|15113.3|15111.3|15113|15111|1
1627361940000|2021-07-27 04:59:00|15112.8|15110.8|15112.5|15110.5|15112.8|15110.8|15112|15110|17
1627361960000|2021-07-27 04:59:20|15112.4|15110.4|15112.3|15110.3|15112.4|15110.4|15112.3|15110.3|1
1627361970000|2021-07-27 04:59:30|||||||||1
1627361980000|2021-07-27 04:59:40|||||||||1
1627361990000|2021-07-27 04:59:50|15112.2|15110.2|15111.5|15109.5|15112.2|15110.2|15111.5|15109.5|0
1627362000000|2021-07-27 05:00:00|15111.4|15109.4|15111|15109|15111.8|15109.8|15111|15109|14
1627362010000|2021-07-27 05:00:10|15111.2|15109.2|15111|15109|15111.8|15109.8|15111|15109|5
1627362020000|2021-07-27 05:00:20|15111.2|15109.2|15111.3|15109.3|15111.4|15109.4|15110.9|15108.9|7
1627362030000|2021-07-27 05:00:30|15111.2|15109.2|15110.7|15108.7|15111.2|15109.2|15110.5|15108.5|2
1627362040000|2021-07-27 05:00:40|15110.5|15108.5|15110.5|15108.5|15111.2|15109.2|15110.5|15108.5|4
1627362050000|2021-07-27 05:00:50|15110.7|15108.7|15110.8|15108.8|15110.9|15108.9|15110.4|15108.4|6
1627362060000|2021-07-27 05:01:00|15110.7|15108.7|15110|15108|15110.7|15108.7|15109.9|15107.9|4
1627362070000|2021-07-27 05:01:10|15110.4|15108.4|15110.5|15108.5|15110.9|15108.9|15110.4|15108.4|3
1627362080000|2021-07-27 05:01:20|15110.4|15108.4|15110.4|15108.4|15110.9|15108.9|15110|15108|1
1627362090000|2021-07-27 05:01:30|15110.5|15108.5|15110.4|15108.4|15110.7|15108.7|15110.2|15108.2|0
1627362100000|2021-07-27 05:01:40|15110.3|15108.3|15109.8|15107.8|15110.3|15108.3|15109.5|15107.5|5
1627362110000|2021-07-27 05:01:50|15109.7|15107.7|15109.2|15107.2|15109.9|15107.9|15109.2|15107.2|20
1627362120000|2021-07-27 05:02:00|15109.3|15107.3|15108.8|15106.8|15109.3|15107.3|15108.5|15106.5|8
1627362130000|2021-07-27 05:02:10|15108.5|15106.5|15108.3|15106.3|15108.9|15106.9|15108.2|15106.2|19
1627362140000|2021-07-27 05:02:20|15108.4|15106.4|15108|15106|15108.5|15106.5|15108|15106|7
1627362150000|2021-07-27 05:02:30|15107.9|15105.9|15107.8|15105.8|15107.9|15105.9|15107.8|15105.8|4
1627362160000|2021-07-27 05:02:40|15107.5|15105.5|15107|15105|15107.5|15105.5|15106.9|15104.9|11
1627362170000|2021-07-27 05:02:50|15107.2|15105.2|15107.3|15105.3|15107.3|15105.3|15107|15105|1
1627362180000|2021-07-27 05:03:00|15107.2|15105.2|15106.3|15104.3|15107.2|15105.2|15106.2|15104.2|22
1627362190000|2021-07-27 05:03:10|15106.2|15104.2|15107|15105|15107.3|15105.3|15106.2|15104.2|22
1627362200000|2021-07-27 05:03:20|15107.2|15105.2|15107|15105|15107.3|15105.3|15106.4|15104.4|10
1627362210000|2021-07-27 05:03:30|15106.9|15104.9|15106.4|15104.4|15106.9|15104.9|15106.3|15104.3|3
1627362220000|2021-07-27 05:03:40|15106.5|15104.5|15107.5|15105.5|15107.5|15105.5|15106.2|15104.2|19
1627362230000|2021-07-27 05:03:50|15107.4|15105.4|15107|15105|15107.5|15105.5|15107|15105|6
1627362240000|2021-07-27 05:04:00|15106.9|15104.9|15106.7|15104.7|15106.9|15104.9|15106.3|15104.3|6
1627362250000|2021-07-27 05:04:10|15106.8|15104.8|15106.4|15104.4|15106.8|15104.8|15106.4|15104.4|3
1627362260000|2021-07-27 05:04:20|15106.3|15104.3|15105.8|15103.8|15106.3|15104.3|15105.7|15103.7|18
1627362270000|2021-07-27 05:04:30|15105.7|15103.7|15105.7|15103.7|15105.7|15103.7|15105.5|15103.5|2
1627362280000|2021-07-27 05:04:40|15105.5|15103.5|15104|15102|15105.7|15103.7|15103.9|15101.9|58
1627362290000|2021-07-27 05:04:50|15103.9|15101.9|15103.5|15101.5|15104|15102|15102.8|15100.8|29
1627362300000|2021-07-27 05:05:00|15103.3|15101.3|15103.3|15101.3|15103.4|15101.4|15102.9|15100.9|10
1627362310000|2021-07-27 05:05:10|15103.4|15101.4|15103.3|15101.3|15103.5|15101.5|15103.2|15101.2|7
1627362320000|2021-07-27 05:05:20|15103.4|15101.4|15104|15102|15104|15102|15103.3|15101.3|7
1627362330000|2021-07-27 05:05:30|15104.3|15102.3|15104.3|15102.3|15104.5|15102.5|15104|15102|16
1627362340000|2021-07-27 05:05:40|15104.4|15102.4|15104.7|15102.7|15104.8|15102.8|15104.3|15102.3|17
1627362350000|2021-07-27 05:05:50|15104.5|15102.5|15104.8|15102.8|15104.9|15102.9|15104.5|15102.5|5
1627362360000|2021-07-27 05:06:00|15104.9|15102.9|15104.4|15102.4|15104.9|15102.9|15104.3|15102.3|4
1627362370000|2021-07-27 05:06:10|15104.3|15102.3|15104.7|15102.7|15104.8|15102.8|15104.3|15102.3|5
1627362380000|2021-07-27 05:06:20|15104.8|15102.8|15106.4|15104.4|15106.5|15104.5|15104.7|15102.7|49
1627362390000|2021-07-27 05:06:30|15106.3|15104.3|15105.2|15103.2|15106.4|15104.4|15105.2|15103.2|10
1627362400000|2021-07-27 05:06:40|15104.8|15102.8|15104.3|15102.3|15104.8|15102.8|15104|15102|11
1627362410000|2021-07-27 05:06:50|15104.4|15102.4|15103.8|15101.8|15104.4|15102.4|15103.8|15101.8|3
1627362420000|2021-07-27 05:07:00|15104.4|15102.4|15103.4|15101.4|15104.4|15102.4|15103.4|15101.4|13
1627362430000|2021-07-27 05:07:10|15103.3|15101.3|15103.3|15101.3|15103.4|15101.4|15102.7|15100.7|16
1627362440000|2021-07-27 05:07:20|15103.2|15101.2|15103.2|15101.2|15103.4|15101.4|15102.7|15100.7|16
1627362450000|2021-07-27 05:07:30|15103.4|15101.4|15103.9|15101.9|15103.9|15101.9|15102.9|15100.9|6
1627362460000|2021-07-27 05:07:40|15103.8|15101.8|15103.8|15101.8|15103.9|15101.9|15103.4|15101.4|0
1627362470000|2021-07-27 05:07:50|15103.7|15101.7|15103.7|15101.7|15103.9|15101.9|15103.4|15101.4|5
1627362480000|2021-07-27 05:08:00|15103.5|15101.5|15103.4|15101.4|15103.7|15101.7|15103.4|15101.4|1
1627362490000|2021-07-27 05:08:10|15103.3|15101.3|15103|15101|15103.4|15101.4|15103|15101|1
1627362500000|2021-07-27 05:08:20|15102.9|15100.9|15103.2|15101.2|15103.4|15101.4|15102.5|15100.5|3
1627362510000|2021-07-27 05:08:30|15102.9|15100.9|15103.4|15101.4|15103.5|15101.5|15102.9|15100.9|5
1627362520000|2021-07-27 05:08:40|15103.3|15101.3|15103.4|15101.4|15103.5|15101.5|15103.2|15101.2|3
1627362530000|2021-07-27 05:08:50|15103.2|15101.2|15102.8|15100.8|15103.2|15101.2|15102.8|15100.8|1
1627362540000|2021-07-27 05:09:00|15102.5|15100.5|15102.8|15100.8|15102.8|15100.8|15102.3|15100.3|22
1627362550000|2021-07-27 05:09:10|15102.7|15100.7|15103|15101|15103|15101|15102.5|15100.5|1
1627362560000|2021-07-27 05:09:20|15102.9|15100.9|15102.8|15100.8|15103|15101|15102.7|15100.7|3
1627362570000|2021-07-27 05:09:30|15102.9|15100.9|15102.2|15100.2|15102.9|15100.9|15102.2|15100.2|6
1627362580000|2021-07-27 05:09:40|15102|15100|15100.7|15098.7|15102|15100|15100.7|15098.7|25
1627362590000|2021-07-27 05:09:50|15100.9|15098.9|15102.5|15100.5|15102.5|15100.5|15100.7|15098.7|12
1627362600000|2021-07-27 05:10:00|15102.4|15100.4|15101.2|15099.2|15102.4|15100.4|15101.2|15099.2|2
1627362610000|2021-07-27 05:10:10|15101|15099|15101|15099|15101.2|15099.2|15100.4|15098.4|28
1627362620000|2021-07-27 05:10:20|15101.2|15099.2|15101|15099|15101.3|15099.3|15100.9|15098.9|4
1627362630000|2021-07-27 05:10:30|15101.7|15099.7|15102.2|15100.2|15102.3|15100.3|15101.7|15099.7|7
1627362640000|2021-07-27 05:10:40|15102|15100|15102.5|15100.5|15102.7|15100.7|15102|15100|14
1627362650000|2021-07-27 05:10:50|15102.4|15100.4|15102.5|15100.5|15102.7|15100.7|15102.3|15100.3|0
1627362660000|2021-07-27 05:11:00|15102.4|15100.4|15102.5|15100.5|15102.8|15100.8|15102|15100|9
1627362670000|2021-07-27 05:11:10|15102.7|15100.7|15103.8|15101.8|15103.9|15101.9|15102.7|15100.7|15
1627362680000|2021-07-27 05:11:20|15103.7|15101.7|15104.7|15102.7|15104.9|15102.9|15103.7|15101.7|9
1627362690000|2021-07-27 05:11:30|15104.8|15102.8|15105.5|15103.5|15105.7|15103.7|15104.3|15102.3|50
1627362700000|2021-07-27 05:11:40|15105.7|15103.7|15104.7|15102.7|15105.9|15103.9|15104.7|15102.7|5
1627362710000|2021-07-27 05:11:50|15104.4|15102.4|15105.2|15103.2|15105.3|15103.3|15104.4|15102.4|5
1627362720000|2021-07-27 05:12:00|15105|15103|15104.9|15102.9|15105.2|15103.2|15104.8|15102.8|1
1627362730000|2021-07-27 05:12:10|15105|15103|15104.2|15102.2|15105|15103|15103.9|15101.9|7
1627362740000|2021-07-27 05:12:20|15104|15102|15104|15102|15104.2|15102.2|15103.9|15101.9|0
1627362750000|2021-07-27 05:12:30|15103.9|15101.9|15103.9|15101.9|15103.9|15101.9|15103.4|15101.4|14
1627362760000|2021-07-27 05:12:40|15104|15102|15104.4|15102.4|15104.7|15102.7|15104|15102|3
1627362770000|2021-07-27 05:12:50|15104.3|15102.3|15104.3|15102.3|15104.3|15102.3|15104.3|15102.3|0
1627362780000|2021-07-27 05:13:00|15103.9|15101.9|15103.8|15101.8|15103.9|15101.9|15103.7|15101.7|3
1627362790000|2021-07-27 05:13:10|15103.7|15101.7|15103.8|15101.8|15103.8|15101.8|15103.7|15101.7|1
1627362800000|2021-07-27 05:13:20|15103.7|15101.7|15103.3|15101.3|15103.7|15101.7|15103|15101|7
1627362810000|2021-07-27 05:13:30|15103.4|15101.4|15104.4|15102.4|15104.5|15102.5|15103.3|15101.3|10
1627362820000|2021-07-27 05:13:40|15104.7|15102.7|15104.7|15102.7|15104.7|15102.7|15104.5|15102.5|2
1627362830000|2021-07-27 05:13:50|15104.5|15102.5|15104.4|15102.4|15104.5|15102.5|15104.3|15102.3|1
1627362840000|2021-07-27 05:14:00|15104.5|15102.5|15104.5|15102.5|15104.5|15102.5|15104.4|15102.4|0
1627362850000|2021-07-27 05:14:10|15104.7|15102.7|15105|15103|15105|15103|15104.7|15102.7|1
1627362860000|2021-07-27 05:14:20|15105.3|15103.3|15105.2|15103.2|15105.3|15103.3|15105|15103|2
1627362870000|2021-07-27 05:14:30|15105|15103|15104.3|15102.3|15105.2|15103.2|15104.3|15102.3|3
1627362880000|2021-07-27 05:14:40|15104.4|15102.4|15104.4|15102.4|15104.4|15102.4|15104.2|15102.2|2
1627362890000|2021-07-27 05:14:50|15104.5|15102.5|15104.5|15102.5|15104.7|15102.7|15104.5|15102.5|0
1627362900000|2021-07-27 05:15:00|15104.4|15102.4|15105.8|15103.8|15105.8|15103.8|15104.3|15102.3|8
1627362910000|2021-07-27 05:15:10|15105.9|15103.9|15106|15104|15106|15104|15105.9|15103.9|2
1627362920000|2021-07-27 05:15:20|15105.9|15103.9|15105.8|15103.8|15105.9|15103.9|15105.5|15103.5|3
1627362930000|2021-07-27 05:15:30|15105.9|15103.9|15105.8|15103.8|15105.9|15103.9|15104.9|15102.9|3
1627362940000|2021-07-27 05:15:40|15106|15104|15106.5|15104.5|15106.7|15104.7|15106|15104|10
1627362950000|2021-07-27 05:15:50|15106.4|15104.4|15106.5|15104.5|15106.5|15104.5|15106.2|15104.2|4
1627362960000|2021-07-27 05:16:00|15106|15104|15106|15104|15106|15104|15105.9|15103.9|3
1627362970000|2021-07-27 05:16:10|15106.2|15104.2|15105.9|15103.9|15106.2|15104.2|15105.9|15103.9|1
1627362980000|2021-07-27 05:16:20|15105.7|15103.7|15105.5|15103.5|15105.7|15103.7|15105.3|15103.3|3
1627362990000|2021-07-27 05:16:30|15105.7|15103.7|15105.4|15103.4|15105.8|15103.8|15105.2|15103.2|8
1627363000000|2021-07-27 05:16:40|15105.3|15103.3|15105.4|15103.4|15105.4|15103.4|15105.2|15103.2|1
1627363010000|2021-07-27 05:16:50|15105.2|15103.2|15104.8|15102.8|15105.3|15103.3|15104.7|15102.7|19
1627363020000|2021-07-27 05:17:00|15104.7|15102.7|15104.4|15102.4|15104.7|15102.7|15104.3|15102.3|2
1627363030000|2021-07-27 05:17:10|15104.5|15102.5|15104.9|15102.9|15104.9|15102.9|15104.4|15102.4|1
1627363040000|2021-07-27 05:17:20|15104.8|15102.8|15104.5|15102.5|15104.8|15102.8|15104.4|15102.4|0
1627363050000|2021-07-27 05:17:30|15104.4|15102.4|15104.7|15102.7|15104.8|15102.8|15104.4|15102.4|2
1627363060000|2021-07-27 05:17:40|15104.8|15102.8|15104.8|15102.8|15104.8|15102.8|15104.4|15102.4|0
1627363070000|2021-07-27 05:17:50|15104.7|15102.7|15104.4|15102.4|15104.7|15102.7|15104.3|15102.3|4
1627363080000|2021-07-27 05:18:00|15104.3|15102.3|15103.3|15101.3|15104.4|15102.4|15103.3|15101.3|7
1627363090000|2021-07-27 05:18:10|15103.2|15101.2|15102.8|15100.8|15103.3|15101.3|15102.7|15100.7|7
1627363100000|2021-07-27 05:18:20|15103|15101|15102.9|15100.9|15103.4|15101.4|15102.8|15100.8|15
1627363120000|2021-07-27 05:18:40|15102.8|15100.8|15102.7|15100.7|15102.9|15100.9|15102.4|15100.4|6
1627363130000|2021-07-27 05:18:50|15102.8|15100.8|15103.3|15101.3|15103.3|15101.3|15102.5|15100.5|3
1627363140000|2021-07-27 05:19:00|15102.9|15100.9|15102.8|15100.8|15102.9|15100.9|15102.8|15100.8|2
1627363150000|2021-07-27 05:19:10|15102.3|15100.3|15102.4|15100.4|15102.4|15100.4|15102.3|15100.3|6
1627363160000|2021-07-27 05:19:20|15102.3|15100.3|15102.2|15100.2|15102.5|15100.5|15101.8|15099.8|43
1627363170000|2021-07-27 05:19:30|15102.5|15100.5|15102.4|15100.4|15102.7|15100.7|15102.4|15100.4|8
1627363180000|2021-07-27 05:19:40|15102.3|15100.3|15102.5|15100.5|15102.5|15100.5|15102.2|15100.2|1
1627363190000|2021-07-27 05:19:50|15102.4|15100.4|15102.4|15100.4|15102.4|15100.4|15102.4|15100.4|2
1627363200000|2021-07-27 05:20:00|15102|15100|15102.5|15100.5|15102.5|15100.5|15101.9|15099.9|14
1627363210000|2021-07-27 05:20:10|15102.7|15100.7|15102.7|15100.7|15102.8|15100.8|15102.5|15100.5|2
1627363220000|2021-07-27 05:20:20|15102.9|15100.9|15103.5|15101.5|15103.5|15101.5|15102.9|15100.9|8
1627363230000|2021-07-27 05:20:30|15103.4|15101.4|15103.2|15101.2|15103.7|15101.7|15103|15101|12
1627363250000|2021-07-27 05:20:50|15103.3|15101.3|15103.3|15101.3|15103.4|15101.4|15103.3|15101.3|4
1627363260000|2021-07-27 05:21:00|15103.4|15101.4|15103.2|15101.2|15103.5|15101.5|15103|15101|3
1627363270000|2021-07-27 05:21:10|15103.3|15101.3|15104.7|15102.7|15105|15103|15103.3|15101.3|17
1627363280000|2021-07-27 05:21:20|15104.8|15102.8|15105.4|15103.4|15105.4|15103.4|15104.8|15102.8|8
1627363290000|2021-07-27 05:21:30|15105.5|15103.5|15105.2|15103.2|15105.7|15103.7|15105.2|15103.2|5
1627363300000|2021-07-27 05:21:40|15105|15103|15105.2|15103.2|15105.2|15103.2|15105|15103|0
1627363310000|2021-07-27 05:21:50|15105|15103|15104.7|15102.7|15105|15103|15104.7|15102.7|2
1627363320000|2021-07-27 05:22:00|15104.4|15102.4|15103.8|15101.8|15104.4|15102.4|15103.8|15101.8|0
1627363330000|2021-07-27 05:22:10|15104.2|15102.2|15105.2|15103.2|15105.2|15103.2|15104.2|15102.2|8
1627363340000|2021-07-27 05:22:20|15104.9|15102.9|15104.7|15102.7|15105.7|15103.7|15104.5|15102.5|5
1627363350000|2021-07-27 05:22:30|15104.5|15102.5|15104|15102|15104.7|15102.7|15104|15102|0
1627363360000|2021-07-27 05:22:40|15103.7|15101.7|15103.7|15101.7|15103.8|15101.8|15103.4|15101.4|2
1627363370000|2021-07-27 05:22:50|15103.9|15101.9|15104.4|15102.4|15104.4|15102.4|15103.7|15101.7|2
1627363380000|2021-07-27 05:23:00|15104.3|15102.3|15103.7|15101.7|15104.3|15102.3|15103.7|15101.7|2
1627363390000|2021-07-27 05:23:10|15103.8|15101.8|15105.2|15103.2|15105.3|15103.3|15103.8|15101.8|13
1627363400000|2021-07-27 05:23:20|15105.3|15103.3|15105.8|15103.8|15105.9|15103.9|15105|15103|4
1627363410000|2021-07-27 05:23:30|15105.7|15103.7|15105.5|15103.5|15106|15104|15105.4|15103.4|5
1627363420000|2021-07-27 05:23:40|15105.7|15103.7|15105.8|15103.8|15106|15104|15105.7|15103.7|7
1627363430000|2021-07-27 05:23:50|15105.9|15103.9|15105.8|15103.8|15106.4|15104.4|15105.5|15103.5|18
1627363440000|2021-07-27 05:24:00|15105.7|15103.7|15105.3|15103.3|15105.7|15103.7|15104.8|15102.8|7
1627363450000|2021-07-27 05:24:10|15105.2|15103.2|15104.4|15102.4|15105.2|15103.2|15104.4|15102.4|1
1627363460000|2021-07-27 05:24:20|15104.5|15102.5|15104.4|15102.4|15104.8|15102.8|15104.4|15102.4|4
1627363470000|2021-07-27 05:24:30|15104.3|15102.3|15103.3|15101.3|15104.3|15102.3|15103.3|15101.3|5
1627363480000|2021-07-27 05:24:40|15103.2|15101.2|15103.4|15101.4|15103.5|15101.5|15103.2|15101.2|9
1627363490000|2021-07-27 05:24:50|15103.5|15101.5|15103.7|15101.7|15103.7|15101.7|15103.4|15101.4|1
1627363500000|2021-07-27 05:25:00|15103.5|15101.5|15104|15102|15104.2|15102.2|15103.2|15101.2|5
1627363510000|2021-07-27 05:25:10|15104.2|15102.2|15103.7|15101.7|15104.5|15102.5|15103.7|15101.7|7
1627363520000|2021-07-27 05:25:20|15103.5|15101.5|15103.9|15101.9|15103.9|15101.9|15103.2|15101.2|10
1627363530000|2021-07-27 05:25:30|15103.8|15101.8|15103.2|15101.2|15103.8|15101.8|15103.2|15101.2|3
1627363540000|2021-07-27 05:25:40|15103|15101|15103.3|15101.3|15103.5|15101.5|15103|15101|4
1627363550000|2021-07-27 05:25:50|15103.5|15101.5|15104.4|15102.4|15104.4|15102.4|15103.4|15101.4|4
1627363560000|2021-07-27 05:26:00|15104.5|15102.5|15104.9|15102.9|15104.9|15102.9|15104.5|15102.5|6
1627363570000|2021-07-27 05:26:10|15105|15103|15104.9|15102.9|15105|15103|15104.7|15102.7|4
1627363580000|2021-07-27 05:26:20|15104.8|15102.8|15105|15103|15105.2|15103.2|15104.8|15102.8|1
1627363590000|2021-07-27 05:26:30|15105.5|15103.5|15105.5|15103.5|15105.7|15103.7|15105|15103|5
1627363600000|2021-07-27 05:26:40|15105.4|15103.4|15106.3|15104.3|15106.4|15104.4|15105.2|15103.2|10
1627363610000|2021-07-27 05:26:50|15106|15104|15106|15104|15106|15104|15105.8|15103.8|4
1627363620000|2021-07-27 05:27:00|15105.9|15103.9|15105.5|15103.5|15106|15104|15105.2|15103.2|3
1627363630000|2021-07-27 05:27:10|15105.4|15103.4|15105.4|15103.4|15105.4|15103.4|15105.3|15103.3|0
1627363650000|2021-07-27 05:27:30|15105.5|15103.5|15106.3|15104.3|15106.3|15104.3|15105.4|15103.4|4
1627363660000|2021-07-27 05:27:40|15105.9|15103.9|15106.3|15104.3|15106.4|15104.4|15105.9|15103.9|8
1627363670000|2021-07-27 05:27:50|15106.4|15104.4|15106.4|15104.4|15106.5|15104.5|15106.3|15104.3|0
1627363680000|2021-07-27 05:28:00|15106.3|15104.3|15106.4|15104.4|15106.5|15104.5|15106.3|15104.3|0
1627363690000|2021-07-27 05:28:10|15106.3|15104.3|15106.4|15104.4|15106.5|15104.5|15106.3|15104.3|4
1627363700000|2021-07-27 05:28:20|15106.3|15104.3|15106.7|15104.7|15106.8|15104.8|15106.3|15104.3|9
1627363710000|2021-07-27 05:28:30|15106.5|15104.5|15106.4|15104.4|15106.5|15104.5|15106.4|15104.4|0
1627363720000|2021-07-27 05:28:40|15106.3|15104.3|15106.3|15104.3|15106.3|15104.3|15106.3|15104.3|1
1627363730000|2021-07-27 05:28:50|15106.2|15104.2|15106.2|15104.2|15106.7|15104.7|15106|15104|13
1627363740000|2021-07-27 05:29:00|15106|15104|15105.4|15103.4|15106.4|15104.4|15105.2|15103.2|7
1627363750000|2021-07-27 05:29:10|15105.3|15103.3|15104.9|15102.9|15105.4|15103.4|15104.7|15102.7|9
1627363760000|2021-07-27 05:29:20|15104.8|15102.8|15104.7|15102.7|15105.2|15103.2|15104.4|15102.4|17
1627363770000|2021-07-27 05:29:30|15104.8|15102.8|15104.5|15102.5|15104.9|15102.9|15104.3|15102.3|3
1627363780000|2021-07-27 05:29:40|15104.7|15102.7|15105.2|15103.2|15105.5|15103.5|15104.7|15102.7|9
1627363790000|2021-07-27 05:29:50|15105|15103|15105.2|15103.2|15105.2|15103.2|15104.9|15102.9|0
1627363800000|2021-07-27 05:30:00|15105.3|15103.3|15104.4|15102.4|15105.5|15103.5|15103.8|15101.8|12
1627363810000|2021-07-27 05:30:10|15104.5|15102.5|15103.3|15101.3|15104.5|15102.5|15103.3|15101.3|4
1627363820000|2021-07-27 05:30:20|15103.4|15101.4|15103.5|15101.5|15104.2|15102.2|15103.3|15101.3|6
1627363830000|2021-07-27 05:30:30|15103.7|15101.7|15103.9|15101.9|15104.3|15102.3|15103.7|15101.7|7
1627363840000|2021-07-27 05:30:40|15103.7|15101.7|15104.3|15102.3|15104.3|15102.3|15103.2|15101.2|4
1627363850000|2021-07-27 05:30:50|15104.4|15102.4|15103.8|15101.8|15104.5|15102.5|15103.3|15101.3|1
1627363860000|2021-07-27 05:31:00|15103.7|15101.7|15103.5|15101.5|15104.2|15102.2|15103.5|15101.5|3
1627363870000|2021-07-27 05:31:10|15103.4|15101.4|15104.2|15102.2|15104.4|15102.4|15103.4|15101.4|4
1627363880000|2021-07-27 05:31:20|15104|15102|15103.3|15101.3|15104|15102|15103.3|15101.3|3
1627363890000|2021-07-27 05:31:30|15103.4|15101.4|15103.2|15101.2|15103.4|15101.4|15103|15101|7
1627363900000|2021-07-27 05:31:40|15103.3|15101.3|15102.5|15100.5|15103.3|15101.3|15102.5|15100.5|6
1627363910000|2021-07-27 05:31:50|15102.4|15100.4|15102.5|15100.5|15102.8|15100.8|15102.3|15100.3|15
1627363920000|2021-07-27 05:32:00|15102.4|15100.4|15102.3|15100.3|15102.7|15100.7|15102.3|15100.3|10
1627363930000|2021-07-27 05:32:10|15102.2|15100.2|15101.5|15099.5|15102.2|15100.2|15101.5|15099.5|13
1627363940000|2021-07-27 05:32:20|15101.7|15099.7|15101.5|15099.5|15102.2|15100.2|15101.5|15099.5|12
1627363950000|2021-07-27 05:32:30|15101.7|15099.7|15101.9|15099.9|15102|15100|15101.5|15099.5|7
1627363960000|2021-07-27 05:32:40|15101.8|15099.8|15101.8|15099.8|15102|15100|15101.5|15099.5|2
1627363970000|2021-07-27 05:32:50|15101.9|15099.9|15101.2|15099.2|15102|15100|15101.2|15099.2|7
1627363980000|2021-07-27 05:33:00|15101|15099|15101.7|15099.7|15101.8|15099.8|15100.8|15098.8|11
1627363990000|2021-07-27 05:33:10|15101.5|15099.5|15101|15099|15101.5|15099.5|15101|15099|6
1627364000000|2021-07-27 05:33:20|15101.2|15099.2|15101.3|15099.3|15101.3|15099.3|15101|15099|5
1627364010000|2021-07-27 05:33:30|15101.4|15099.4|15103|15101|15103|15101|15101.4|15099.4|8
1627364020000|2021-07-27 05:33:40|15103.2|15101.2|15103|15101|15103.3|15101.3|15102.9|15100.9|3
1627364030000|2021-07-27 05:33:50|15102.9|15100.9|15102.9|15100.9|15103.3|15101.3|15102.5|15100.5|2
1627364040000|2021-07-27 05:34:00|15102.8|15100.8|15102.3|15100.3|15103.2|15101.2|15101.7|15099.7|52
1627364050000|2021-07-27 05:34:10|15102.4|15100.4|15101.8|15099.8|15102.9|15100.9|15101.5|15099.5|9
1627364060000|2021-07-27 05:34:20|15101.9|15099.9|15100.8|15098.8|15101.9|15099.9|15100.8|15098.8|5
1627364070000|2021-07-27 05:34:30|15100.7|15098.7|15100.3|15098.3|15101.2|15099.2|15100.3|15098.3|14
1627364080000|2021-07-27 05:34:40|15100.4|15098.4|15100.2|15098.2|15100.8|15098.8|15100|15098|7
1627364090000|2021-07-27 05:34:50|15100|15098|15100.2|15098.2|15100.3|15098.3|15099.7|15097.7|27
1627364100000|2021-07-27 05:35:00|15099.7|15097.7|15100.2|15098.2|15100.2|15098.2|15098.9|15096.9|116
1627364110000|2021-07-27 05:35:10|15100.4|15098.4|15100.3|15098.3|15100.4|15098.4|15099.7|15097.7|5
1627364120000|2021-07-27 05:35:20|15100.5|15098.5|15101.5|15099.5|15101.5|15099.5|15100.5|15098.5|11
1627364130000|2021-07-27 05:35:30|15101.7|15099.7|15102.9|15100.9|15102.9|15100.9|15101.3|15099.3|14
1627364140000|2021-07-27 05:35:40|15103|15101|15103.2|15101.2|15103.3|15101.3|15102.4|15100.4|14
1627364150000|2021-07-27 05:35:50|15103.3|15101.3|15103.4|15101.4|15103.7|15101.7|15102.5|15100.5|6
1627364160000|2021-07-27 05:36:00|15103.2|15101.2|15102.8|15100.8|15103.3|15101.3|15102.3|15100.3|9
1627364170000|2021-07-27 05:36:10|15102.7|15100.7|15102.2|15100.2|15102.7|15100.7|15102.2|15100.2|1
1627364180000|2021-07-27 05:36:20|15102.3|15100.3|15103.5|15101.5|15103.5|15101.5|15102.2|15100.2|15
1627364190000|2021-07-27 05:36:30|15103.4|15101.4|15103.5|15101.5|15103.7|15101.7|15102.9|15100.9|2
1627364200000|2021-07-27 05:36:40|15103.4|15101.4|15102.7|15100.7|15103.4|15101.4|15102.7|15100.7|3
1627364210000|2021-07-27 05:36:50|15102.9|15100.9|15102.9|15100.9|15102.9|15100.9|15102.9|15100.9|3
1627364220000|2021-07-27 05:37:00|15102.8|15100.8|15102.2|15100.2|15102.8|15100.8|15101.5|15099.5|15
1627364230000|2021-07-27 05:37:10|15102.3|15100.3|15104|15102|15104|15102|15102.3|15100.3|17
1627364240000|2021-07-27 05:37:20|15103.8|15101.8|15102.5|15100.5|15103.8|15101.8|15102.4|15100.4|4
1627364250000|2021-07-27 05:37:30|15102.7|15100.7|15104.3|15102.3|15104.3|15102.3|15102.5|15100.5|17
1627364260000|2021-07-27 05:37:40|15104.2|15102.2|15104.4|15102.4|15104.5|15102.5|15104|15102|18
1627364270000|2021-07-27 05:37:50|15104.3|15102.3|15104.4|15102.4|15104.7|15102.7|15104.2|15102.2|11
1627364280000|2021-07-27 05:38:00|15104.3|15102.3|15104.5|15102.5|15104.5|15102.5|15103.3|15101.3|15
1627364290000|2021-07-27 05:38:10|15104.4|15102.4|15104.4|15102.4|15104.5|15102.5|15104.4|15102.4|0
1627364300000|2021-07-27 05:38:20|15104.5|15102.5|15104.2|15102.2|15104.5|15102.5|15103.8|15101.8|6
1627364310000|2021-07-27 05:38:30|15104.3|15102.3|15104|15102|15104.3|15102.3|15103.9|15101.9|2
1627364320000|2021-07-27 05:38:40|15103.9|15101.9|15103.8|15101.8|15104|15102|15103.8|15101.8|1
1627364330000|2021-07-27 05:38:50|15103.7|15101.7|15103.4|15101.4|15103.7|15101.7|15103|15101|4
1627364340000|2021-07-27 05:39:00|15103.3|15101.3|15103.4|15101.4|15103.4|15101.4|15103|15101|3
1627364350000|2021-07-27 05:39:10|15103.3|15101.3|15103.2|15101.2|15103.4|15101.4|15102.7|15100.7|1
1627364360000|2021-07-27 05:39:20|15102.7|15100.7|15102.7|15100.7|15103|15101|15102.5|15100.5|8
1627364370000|2021-07-27 05:39:30|15102.8|15100.8|15102.5|15100.5|15102.8|15100.8|15102.5|15100.5|0
1627364380000|2021-07-27 05:39:40|15102.4|15100.4|15102.8|15100.8|15103.2|15101.2|15102.2|15100.2|7
1627364390000|2021-07-27 05:39:50|15102.7|15100.7|15103.4|15101.4|15103.4|15101.4|15102.7|15100.7|3
1627364400000|2021-07-27 05:40:00|15103.9|15101.9|15103.8|15101.8|15104.4|15102.4|15103.8|15101.8|11
1627364410000|2021-07-27 05:40:10|15103.7|15101.7|15103.2|15101.2|15103.8|15101.8|15103|15101|2
1627364420000|2021-07-27 05:40:20|15102.8|15100.8|15102.7|15100.7|15102.8|15100.8|15102.5|15100.5|3
1627364430000|2021-07-27 05:40:30|15102.2|15100.2|15102.7|15100.7|15102.8|15100.8|15102.2|15100.2|14
1627364440000|2021-07-27 05:40:40|15102.8|15100.8|15102.7|15100.7|15103.2|15101.2|15102.7|15100.7|14
1627364450000|2021-07-27 05:40:50|15102.8|15100.8|15102.8|15100.8|15103.5|15101.5|15102.8|15100.8|3
1627364460000|2021-07-27 05:41:00|15102.7|15100.7|15104.9|15102.9|15104.9|15102.9|15102.7|15100.7|7
1627364470000|2021-07-27 05:41:10|15104.8|15102.8|15104.2|15102.2|15104.8|15102.8|15103.9|15101.9|7
1627364480000|2021-07-27 05:41:20|15104|15102|15103.4|15101.4|15104.2|15102.2|15103.4|15101.4|2
1627364490000|2021-07-27 05:41:30|15103.5|15101.5|15103.4|15101.4|15103.7|15101.7|15103.4|15101.4|11
1627364500000|2021-07-27 05:41:40|15103.5|15101.5|15103.4|15101.4|15103.7|15101.7|15103.4|15101.4|1
1627364510000|2021-07-27 05:41:50|15103.3|15101.3|15103.2|15101.2|15103.4|15101.4|15103.2|15101.2|0
1627364520000|2021-07-27 05:42:00|15102.9|15100.9|15103.2|15101.2|15103.4|15101.4|15102.5|15100.5|11
1627364530000|2021-07-27 05:42:10|15103.3|15101.3|15103.8|15101.8|15103.8|15101.8|15103|15101|5
1627364540000|2021-07-27 05:42:20|15103.7|15101.7|15103.7|15101.7|15104.2|15102.2|15103.5|15101.5|9
1627364550000|2021-07-27 05:42:30|15103.5|15101.5|15103.4|15101.4|15103.7|15101.7|15103.4|15101.4|0
1627364560000|2021-07-27 05:42:40|15103.3|15101.3|15103.4|15101.4|15103.4|15101.4|15103|15101|0
1627364570000|2021-07-27 05:42:50|15103.3|15101.3|15103|15101|15103.5|15101.5|15102.9|15100.9|1
1627364580000|2021-07-27 05:43:00|15102.9|15100.9|15102.8|15100.8|15103.2|15101.2|15102.7|15100.7|3
1627364590000|2021-07-27 05:43:10|15102.9|15100.9|15102.9|15100.9|15103.5|15101.5|15102.7|15100.7|1
1627364600000|2021-07-27 05:43:20|15103.2|15101.2|15102.2|15100.2|15103.2|15101.2|15102.2|15100.2|16
1627364610000|2021-07-27 05:43:30|15102.3|15100.3|15102.9|15100.9|15103|15101|15102.3|15100.3|9
1627364620000|2021-07-27 05:43:40|15103|15101|15102.2|15100.2|15103.2|15101.2|15102.2|15100.2|0
1627364630000|2021-07-27 05:43:50|15102.3|15100.3|15102.3|15100.3|15102.3|15100.3|15101.9|15099.9|9
1627364640000|2021-07-27 05:44:00|15102.2|15100.2|15103.4|15101.4|15103.4|15101.4|15102|15100|7
1627364650000|2021-07-27 05:44:10|15102.8|15100.8|15102.7|15100.7|15102.9|15100.9|15102.4|15100.4|6
1627364660000|2021-07-27 05:44:20|15102.8|15100.8|15103.4|15101.4|15103.7|15101.7|15102.7|15100.7|1
1627364670000|2021-07-27 05:44:30|15103.5|15101.5|15105|15103|15105.2|15103.2|15103.5|15101.5|26
1627364680000|2021-07-27 05:44:40|15104.9|15102.9|15105.8|15103.8|15105.9|15103.9|15104.9|15102.9|13
1627364690000|2021-07-27 05:44:50|15105.5|15103.5|15105|15103|15105.8|15103.8|15105|15103|19
1627364700000|2021-07-27 05:45:00|15104.7|15102.7|15103.7|15101.7|15104.7|15102.7|15103.4|15101.4|11
1627364710000|2021-07-27 05:45:10|15103.8|15101.8|15104.7|15102.7|15104.7|15102.7|15103.8|15101.8|3
1627364720000|2021-07-27 05:45:20|15104.5|15102.5|15103.9|15101.9|15104.5|15102.5|15103.8|15101.8|4
1627364730000|2021-07-27 05:45:30|15103.8|15101.8|15104.2|15102.2|15104.3|15102.3|15103.4|15101.4|2
1627364740000|2021-07-27 05:45:40|15104|15102|15103.5|15101.5|15104.3|15102.3|15103.4|15101.4|2
1627364750000|2021-07-27 05:45:50|15103.4|15101.4|15103.9|15101.9|15104|15102|15103.4|15101.4|2
1627364760000|2021-07-27 05:46:00|15103.8|15101.8|15103.4|15101.4|15103.8|15101.8|15103|15101|2
1627364770000|2021-07-27 05:46:10|15103.3|15101.3|15103|15101|15103.4|15101.4|15103|15101|6
1627364780000|2021-07-27 05:46:20|15102.9|15100.9|15102.9|15100.9|15103.2|15101.2|15102.8|15100.8|4
1627364790000|2021-07-27 05:46:30|15103|15101|15103.2|15101.2|15103.3|15101.3|15102.8|15100.8|0
1627364800000|2021-07-27 05:46:40|15103.3|15101.3|15102.8|15100.8|15103.3|15101.3|15102.8|15100.8|10
1627364810000|2021-07-27 05:46:50|15102.7|15100.7|15102|15100|15102.8|15100.8|15101.9|15099.9|6
1627364820000|2021-07-27 05:47:00|15102.2|15100.2|15103.3|15101.3|15103.3|15101.3|15102.2|15100.2|20
1627364830000|2021-07-27 05:47:10|15103.2|15101.2|15102.2|15100.2|15103.2|15101.2|15102.2|15100.2|3
1627364840000|2021-07-27 05:47:20|15102|15100|15101.9|15099.9|15102.2|15100.2|15101.7|15099.7|2
1627364850000|2021-07-27 05:47:30|15101.8|15099.8|15101.9|15099.9|15102.3|15100.3|15101.8|15099.8|3
1627364860000|2021-07-27 05:47:40|15101.7|15099.7|15102.3|15100.3|15102.4|15100.4|15101.7|15099.7|1
1627364870000|2021-07-27 05:47:50|15102.2|15100.2|15102.2|15100.2|15102.8|15100.8|15102.2|15100.2|1
1627364880000|2021-07-27 05:48:00|15102.3|15100.3|15102.7|15100.7|15102.7|15100.7|15102|15100|4
1627364890000|2021-07-27 05:48:10|15102.5|15100.5|15102.7|15100.7|15103|15101|15102.5|15100.5|1
1627364900000|2021-07-27 05:48:20|15102.8|15100.8|15102.9|15100.9|15103|15101|15102.5|15100.5|1
1627364910000|2021-07-27 05:48:30|15103|15101|15103|15101|15103|15101|15102.9|15100.9|0
1627364920000|2021-07-27 05:48:40|15103.3|15101.3|15103.4|15101.4|15103.5|15101.5|15103.3|15101.3|3
1627364930000|2021-07-27 05:48:50|15103.3|15101.3|15103.3|15101.3|15103.3|15101.3|15103.2|15101.2|0
1627364940000|2021-07-27 05:49:00|15103.2|15101.2|15102.7|15100.7|15103.2|15101.2|15102.7|15100.7|1
1627364950000|2021-07-27 05:49:10|15102.8|15100.8|15103.2|15101.2|15103.2|15101.2|15102.5|15100.5|6
1627364960000|2021-07-27 05:49:20|15103|15101|15103.2|15101.2|15103.3|15101.3|15102.8|15100.8|16
1627364970000|2021-07-27 05:49:30|15103.3|15101.3|15103.9|15101.9|15104|15102|15102.9|15100.9|4
1627364980000|2021-07-27 05:49:40|15103.8|15101.8|15102.7|15100.7|15103.8|15101.8|15102.7|15100.7|3
1627364990000|2021-07-27 05:49:50|15102.5|15100.5|15103.4|15101.4|15103.8|15101.8|15102.5|15100.5|2
1627365000000|2021-07-27 05:50:00|15103.3|15101.3|15103.9|15101.9|15104|15102|15102.9|15100.9|3
1627365010000|2021-07-27 05:50:10|15103.8|15101.8|15103.8|15101.8|15103.9|15101.9|15103.7|15101.7|1
1627365020000|2021-07-27 05:50:20|15103.7|15101.7|15103.9|15101.9|15104|15102|15103.7|15101.7|3
1627365030000|2021-07-27 05:50:30|15104|15102|15105.2|15103.2|15105.3|15103.3|15104|15102|7
1627365040000|2021-07-27 05:50:40|15105.3|15103.3|15106.4|15104.4|15106.4|15104.4|15105|15103|23
1627365050000|2021-07-27 05:50:50|15106.3|15104.3|15106.2|15104.2|15106.5|15104.5|15105.8|15103.8|4
1627365060000|2021-07-27 05:51:00|15106|15104|15105.7|15103.7|15106|15104|15105.5|15103.5|0
1627365070000|2021-07-27 05:51:10|15105.8|15103.8|15106.4|15104.4|15106.5|15104.5|15105.7|15103.7|1
1627365080000|2021-07-27 05:51:20|15106.5|15104.5|15106.5|15104.5|15106.7|15104.7|15106.4|15104.4|3
1627365090000|2021-07-27 05:51:30|15106.7|15104.7|15107.8|15105.8|15107.8|15105.8|15106.7|15104.7|35
1627365100000|2021-07-27 05:51:40|15107.7|15105.7|15107.5|15105.5|15107.7|15105.7|15107.2|15105.2|16
1627365110000|2021-07-27 05:51:50|15107.7|15105.7|15107.5|15105.5|15107.7|15105.7|15107.2|15105.2|3
1627365120000|2021-07-27 05:52:00|15107.4|15105.4|15106.7|15104.7|15107.8|15105.8|15106.7|15104.7|7
1627365130000|2021-07-27 05:52:10|15106.8|15104.8|15106.7|15104.7|15106.8|15104.8|15106.7|15104.7|1
1627365140000|2021-07-27 05:52:20|15106.8|15104.8|15107.7|15105.7|15107.8|15105.8|15106.8|15104.8|5
1627365150000|2021-07-27 05:52:30|15107.5|15105.5|15107.7|15105.7|15107.7|15105.7|15106.9|15104.9|4
1627365160000|2021-07-27 05:52:40|15108|15106|15108.8|15106.8|15108.8|15106.8|15107.9|15105.9|20
1627365170000|2021-07-27 05:52:50|15108.2|15106.2|15108.3|15106.3|15108.7|15106.7|15107.9|15105.9|15
1627365180000|2021-07-27 05:53:00|15108.4|15106.4|15108.2|15106.2|15108.7|15106.7|15107.7|15105.7|7
1627365190000|2021-07-27 05:53:10|15108|15106|15107.4|15105.4|15108.2|15106.2|15107.3|15105.3|8
1627365200000|2021-07-27 05:53:20|15107.5|15105.5|15107.2|15105.2|15107.7|15105.7|15106.8|15104.8|3
1627365210000|2021-07-27 05:53:30|15107.3|15105.3|15107.7|15105.7|15108.2|15106.2|15107.3|15105.3|7
1627365220000|2021-07-27 05:53:40|15107.8|15105.8|15107.4|15105.4|15108|15106|15107.4|15105.4|1
1627365230000|2021-07-27 05:53:50|15107.5|15105.5|15108.8|15106.8|15108.9|15106.9|15107.4|15105.4|7
1627365240000|2021-07-27 05:54:00|15108.9|15106.9|15109.7|15107.7|15109.7|15107.7|15108.8|15106.8|33
1627365250000|2021-07-27 05:54:10|15109.8|15107.8|15109.5|15107.5|15109.8|15107.8|15109.5|15107.5|3
1627365260000|2021-07-27 05:54:20|15109.8|15107.8|15109.2|15107.2|15109.8|15107.8|15109|15107|3
1627365270000|2021-07-27 05:54:30|15109.3|15107.3|15109.9|15107.9|15110|15108|15109.2|15107.2|52
1627365280000|2021-07-27 05:54:40|15110|15108|15110.5|15108.5|15110.7|15108.7|15110|15108|7
1627365290000|2021-07-27 05:54:50|15110.7|15108.7|15110.5|15108.5|15110.9|15108.9|15110.4|15108.4|6
1627365300000|2021-07-27 05:55:00|15110.4|15108.4|15109|15107|15110.7|15108.7|15109|15107|16
1627365310000|2021-07-27 05:55:10|15108.4|15106.4|15108.9|15106.9|15109.2|15107.2|15108.4|15106.4|13
1627365320000|2021-07-27 05:55:20|15108.8|15106.8|15108.3|15106.3|15108.9|15106.9|15108.2|15106.2|14
1627365330000|2021-07-27 05:55:30|15108.2|15106.2|15107.7|15105.7|15108.3|15106.3|15107.7|15105.7|2
1627365340000|2021-07-27 05:55:40|15107.5|15105.5|15107|15105|15107.7|15105.7|15106.8|15104.8|20
1627365350000|2021-07-27 05:55:50|15106.9|15104.9|15106.3|15104.3|15106.9|15104.9|15106.2|15104.2|3
1627365360000|2021-07-27 05:56:00|15106.4|15104.4|15107.3|15105.3|15107.4|15105.4|15106.4|15104.4|10
1627365370000|2021-07-27 05:56:10|15107.4|15105.4|15108.2|15106.2|15108.3|15106.3|15106.9|15104.9|3
1627365380000|2021-07-27 05:56:20|15108|15106|15107.9|15105.9|15108.4|15106.4|15107.7|15105.7|4
1627365390000|2021-07-27 05:56:30|15107.8|15105.8|15107.9|15105.9|15107.9|15105.9|15107.8|15105.8|0
1627365400000|2021-07-27 05:56:40|15107.8|15105.8|15108.7|15106.7|15108.8|15106.8|15107.8|15105.8|6
1627365410000|2021-07-27 05:56:50|15108.8|15106.8|15108.9|15106.9|15109|15107|15108.4|15106.4|5
1627365420000|2021-07-27 05:57:00|15109|15107|15109.2|15107.2|15109.5|15107.5|15108.9|15106.9|7
1627365430000|2021-07-27 05:57:10|15109.3|15107.3|15109.4|15107.4|15109.4|15107.4|15109|15107|2
1627365440000|2021-07-27 05:57:20|15109.3|15107.3|15108.9|15106.9|15109.5|15107.5|15108.8|15106.8|6
1627365450000|2021-07-27 05:57:30|15108.8|15106.8|15107.9|15105.9|15108.8|15106.8|15107.8|15105.8|6
1627365460000|2021-07-27 05:57:40|15107.8|15105.8|15108.4|15106.4|15108.7|15106.7|15107.8|15105.8|3
1627365470000|2021-07-27 05:57:50|15108.3|15106.3|15109.2|15107.2|15109.4|15107.4|15108.3|15106.3|2
1627365480000|2021-07-27 05:58:00|15109|15107|15109.3|15107.3|15109.5|15107.5|15108.9|15106.9|3
1627365490000|2021-07-27 05:58:10|15109.2|15107.2|15109.7|15107.7|15109.9|15107.9|15109.2|15107.2|4
1627365500000|2021-07-27 05:58:20|15109.8|15107.8|15109.8|15107.8|15110.2|15108.2|15109.7|15107.7|14
1627365510000|2021-07-27 05:58:30|15109.7|15107.7|15109.8|15107.8|15109.9|15107.9|15109.4|15107.4|0
1627365520000|2021-07-27 05:58:40|15109.9|15107.9|15109.9|15107.9|15109.9|15107.9|15109.8|15107.8|1
1627365530000|2021-07-27 05:58:50|15109.8|15107.8|15109.2|15107.2|15110.4|15108.4|15108.9|15106.9|27
1627365540000|2021-07-27 05:59:00|15109|15107|15109.4|15107.4|15109.7|15107.7|15108.8|15106.8|3
1627365550000|2021-07-27 05:59:10|15109.3|15107.3|15108.9|15106.9|15109.4|15107.4|15108.9|15106.9|3
1627365560000|2021-07-27 05:59:20|15108.8|15106.8|15108.9|15106.9|15109.2|15107.2|15108.5|15106.5|4
1627365570000|2021-07-27 05:59:30|15109|15107|15109|15107|15109.5|15107.5|15108.9|15106.9|0
1627365580000|2021-07-27 05:59:40|15109.2|15107.2|15108.5|15106.5|15109.2|15107.2|15108.4|15106.4|0
1627365590000|2021-07-27 05:59:50|15108.4|15106.4|15108.8|15106.8|15109.5|15107.5|15108.4|15106.4|9
1627365600000|2021-07-27 06:00:00|15108.4|15106.4|15109|15107|15109.8|15107.8|15108.3|15106.3|23
1627365610000|2021-07-27 06:00:10|15109.2|15107.2|15109.3|15107.3|15109.3|15107.3|15108.3|15106.3|12
1627365620000|2021-07-27 06:00:20|15109.4|15107.4|15109.9|15107.9|15109.9|15107.9|15109.3|15107.3|4
1627365630000|2021-07-27 06:00:30|15110|15108|15110.8|15108.8|15111|15109|15110|15108|18
1627365640000|2021-07-27 06:00:40|15110.7|15108.7|15109|15107|15110.9|15108.9|15109|15107|14
1627365650000|2021-07-27 06:00:50|15108.9|15106.9|15108.3|15106.3|15109|15107|15107.9|15105.9|6
1627365660000|2021-07-27 06:01:00|15108.4|15106.4|15107.7|15105.7|15108.7|15106.7|15107.3|15105.3|20
1627365670000|2021-07-27 06:01:10|15107.8|15105.8|15107.7|15105.7|15108.8|15106.8|15107.7|15105.7|5
1627365680000|2021-07-27 06:01:20|15107.8|15105.8|15108.7|15106.7|15109|15107|15107.4|15105.4|3
1627365690000|2021-07-27 06:01:30|15108.8|15106.8|15107.7|15105.7|15108.9|15106.9|15107.4|15105.4|4
1627365700000|2021-07-27 06:01:40|15107.8|15105.8|15107.2|15105.2|15108.9|15106.9|15106.7|15104.7|5
1627365710000|2021-07-27 06:01:50|15107|15105|15106.9|15104.9|15107.2|15105.2|15106.3|15104.3|7
1627365720000|2021-07-27 06:02:00|15107|15105|15107.5|15105.5|15108.2|15106.2|15106.7|15104.7|7
1627365730000|2021-07-27 06:02:10|15107.7|15105.7|15107.3|15105.3|15108|15106|15106.9|15104.9|2
1627365740000|2021-07-27 06:02:20|15107.4|15105.4|15105.9|15103.9|15107.8|15105.8|15105.9|15103.9|4
1627365750000|2021-07-27 06:02:30|15105.8|15103.8|15106.2|15104.2|15106.4|15104.4|15105.4|15103.4|11
1627365760000|2021-07-27 06:02:40|15106|15104|15105.7|15103.7|15106.2|15104.2|15105.4|15103.4|6
1627365770000|2021-07-27 06:02:50|15105.8|15103.8|15105.9|15103.9|15106.2|15104.2|15105.2|15103.2|9
1627365780000|2021-07-27 06:03:00|15106|15104|15108|15106|15108.3|15106.3|15106|15104|9
1627365790000|2021-07-27 06:03:10|15108.2|15106.2|15107.2|15105.2|15108.5|15106.5|15107|15105|4
1627365800000|2021-07-27 06:03:20|15106.5|15104.5|15105.5|15103.5|15106.7|15104.7|15105.5|15103.5|8
1627365810000|2021-07-27 06:03:30|15105.7|15103.7|15106.3|15104.3|15106.5|15104.5|15105.7|15103.7|8
1627365820000|2021-07-27 06:03:40|15106.4|15104.4|15107.2|15105.2|15107.5|15105.5|15106.4|15104.4|4
1627365830000|2021-07-27 06:03:50|15107.3|15105.3|15107.7|15105.7|15108.5|15106.5|15107.3|15105.3|10
1627365840000|2021-07-27 06:04:00|15107.2|15105.2|15107.7|15105.7|15107.7|15105.7|15106.8|15104.8|4
1627365850000|2021-07-27 06:04:10|15107.5|15105.5|15107.7|15105.7|15108.2|15106.2|15106.7|15104.7|5
1627365860000|2021-07-27 06:04:20|15107.8|15105.8|15107.9|15105.9|15108|15106|15106.9|15104.9|0
1627365870000|2021-07-27 06:04:30|15108|15106|15107.9|15105.9|15108.9|15106.9|15107.9|15105.9|10
1627365880000|2021-07-27 06:04:40|15107.8|15105.8|15107.2|15105.2|15107.8|15105.8|15106.9|15104.9|3
1627365890000|2021-07-27 06:04:50|15107|15105|15106.8|15104.8|15107.2|15105.2|15106.4|15104.4|4
1627365900000|2021-07-27 06:05:00|15106.3|15104.3|15106.5|15104.5|15107.2|15105.2|15106.3|15104.3|4
1627365910000|2021-07-27 06:05:10|15106.7|15104.7|15106.9|15104.9|15107.9|15105.9|15106.3|15104.3|6
1627365920000|2021-07-27 06:05:20|15106.8|15104.8|15106.8|15104.8|15106.9|15104.9|15106.3|15104.3|3
1627365930000|2021-07-27 06:05:30|15106.9|15104.9|15107|15105|15107.3|15105.3|15106.5|15104.5|5
1627365940000|2021-07-27 06:05:40|15106.9|15104.9|15107.7|15105.7|15107.7|15105.7|15106.5|15104.5|10
1627365950000|2021-07-27 06:05:50|15107.5|15105.5|15108.5|15106.5|15108.7|15106.7|15107|15105|4
1627365960000|2021-07-27 06:06:00|15108.7|15106.7|15108.4|15106.4|15108.7|15106.7|15107.9|15105.9|3
1627365970000|2021-07-27 06:06:10|15108.5|15106.5|15107.2|15105.2|15108.7|15106.7|15107|15105|3
1627365980000|2021-07-27 06:06:20|15107.3|15105.3|15108.2|15106.2|15108.3|15106.3|15107|15105|2
1627365990000|2021-07-27 06:06:30|15108|15106|15107.3|15105.3|15108.4|15106.4|15107.3|15105.3|5
1627366000000|2021-07-27 06:06:40|15107.2|15105.2|15105.5|15103.5|15107.2|15105.2|15104.9|15102.9|24
1627366010000|2021-07-27 06:06:50|15105.4|15103.4|15108|15106|15108|15106|15105.2|15103.2|29
1627366020000|2021-07-27 06:07:00|15107.9|15105.9|15107.4|15105.4|15108.2|15106.2|15106.9|15104.9|13
1627366030000|2021-07-27 06:07:10|15107.3|15105.3|15108.4|15106.4|15108.8|15106.8|15106.7|15104.7|8
1627366040000|2021-07-27 06:07:20|15108.5|15106.5|15108.2|15106.2|15108.9|15106.9|15107.7|15105.7|15
1627366050000|2021-07-27 06:07:30|15108.3|15106.3|15106.3|15104.3|15108.4|15106.4|15106.2|15104.2|8
1627366060000|2021-07-27 06:07:40|15106.2|15104.2|15106.4|15104.4|15106.9|15104.9|15105.8|15103.8|3
1627366070000|2021-07-27 06:07:50|15106.3|15104.3|15106.3|15104.3|15106.7|15104.7|15105.7|15103.7|7
1627366080000|2021-07-27 06:08:00|15106.4|15104.4|15106.3|15104.3|15106.7|15104.7|15106|15104|5
1627366090000|2021-07-27 06:08:10|15106.4|15104.4|15108.2|15106.2|15108.4|15106.4|15106.4|15104.4|12
1627366100000|2021-07-27 06:08:20|15108|15106|15107.8|15105.8|15108.2|15106.2|15107.5|15105.5|1
1627366110000|2021-07-27 06:08:30|15107.7|15105.7|15105.7|15103.7|15107.7|15105.7|15105.7|15103.7|9
1627366120000|2021-07-27 06:08:40|15105.8|15103.8|15106.7|15104.7|15106.7|15104.7|15105.8|15103.8|4
1627366130000|2021-07-27 06:08:50|15106.8|15104.8|15106.7|15104.7|15107|15105|15106.5|15104.5|2
1627366140000|2021-07-27 06:09:00|15106.5|15104.5|15109.2|15107.2|15109.3|15107.3|15106.4|15104.4|13
1627366150000|2021-07-27 06:09:10|15109|15107|15108.9|15106.9|15109.3|15107.3|15108.4|15106.4|5
1627366160000|2021-07-27 06:09:20|15109.3|15107.3|15110|15108|15110.3|15108.3|15109|15107|16
1627366170000|2021-07-27 06:09:30|15110.2|15108.2|15108.7|15106.7|15110.2|15108.2|15107.9|15105.9|27
1627366180000|2021-07-27 06:09:40|15108.8|15106.8|15108.5|15106.5|15108.8|15106.8|15108.5|15106.5|1
1627366190000|2021-07-27 06:09:50|15108.7|15106.7|15109.3|15107.3|15109.4|15107.4|15108.7|15106.7|0
1627366200000|2021-07-27 06:10:00|15109.2|15107.2|15108.9|15106.9|15109.5|15107.5|15108.8|15106.8|3
1627366210000|2021-07-27 06:10:10|15108.8|15106.8|15110.8|15108.8|15110.9|15108.9|15108.8|15106.8|20
1627366220000|2021-07-27 06:10:20|15110.7|15108.7|15111.2|15109.2|15111.2|15109.2|15110.4|15108.4|48
1627366230000|2021-07-27 06:10:30|15111|15109|15111.4|15109.4|15111.5|15109.5|15109.5|15107.5|77
1627366240000|2021-07-27 06:10:40|15111.3|15109.3|15110|15108|15111.3|15109.3|15109.9|15107.9|15
1627366250000|2021-07-27 06:10:50|15109.9|15107.9|15111.4|15109.4|15111.5|15109.5|15109.9|15107.9|7
1627366260000|2021-07-27 06:11:00|15111.5|15109.5|15111.8|15109.8|15112.4|15110.4|15111.4|15109.4|15
1627366270000|2021-07-27 06:11:10|15111.7|15109.7|15112|15110|15112|15110|15111.5|15109.5|6
1627366280000|2021-07-27 06:11:20|15112.2|15110.2|15112.2|15110.2|15112.9|15110.9|15112|15110|11
1627366290000|2021-07-27 06:11:30|15112|15110|15112|15110|15112.7|15110.7|15111.8|15109.8|10
1627366300000|2021-07-27 06:11:40|15111.8|15109.8|15111.3|15109.3|15111.8|15109.8|15110.7|15108.7|17
1627366310000|2021-07-27 06:11:50|15111|15109|15110.2|15108.2|15111|15109|15109.2|15107.2|12
1627366320000|2021-07-27 06:12:00|15109.5|15107.5|15110.2|15108.2|15110.2|15108.2|15108.8|15106.8|3
1627366330000|2021-07-27 06:12:10|15110|15108|15109.9|15107.9|15110.4|15108.4|15109.8|15107.8|6
1627366340000|2021-07-27 06:12:20|15109.8|15107.8|15108.9|15106.9|15110|15108|15108.9|15106.9|8
1627366350000|2021-07-27 06:12:30|15108.8|15106.8|15108|15106|15109.2|15107.2|15107|15105|15
1627366360000|2021-07-27 06:12:40|15107.9|15105.9|15107.2|15105.2|15108.8|15106.8|15107.2|15105.2|7
1627366370000|2021-07-27 06:12:50|15107.3|15105.3|15107.2|15105.2|15107.4|15105.4|15107|15105|8
1627366380000|2021-07-27 06:13:00|15106.8|15104.8|15105.9|15103.9|15106.8|15104.8|15105.4|15103.4|27
1627366390000|2021-07-27 06:13:10|15105.8|15103.8|15104.5|15102.5|15105.9|15103.9|15103.9|15101.9|36
1627366400000|2021-07-27 06:13:20|15104.8|15102.8|15104.5|15102.5|15104.8|15102.8|15104|15102|22
1627366410000|2021-07-27 06:13:30|15104.7|15102.7|15103.2|15101.2|15104.7|15102.7|15102.9|15100.9|30
1627366420000|2021-07-27 06:13:40|15103|15101|15104.4|15102.4|15104.4|15102.4|15102.3|15100.3|21
1627366430000|2021-07-27 06:13:50|15104.3|15102.3|15105.5|15103.5|15105.5|15103.5|15104|15102|14
1627366440000|2021-07-27 06:14:00|15105.2|15103.2|15105.5|15103.5|15105.7|15103.7|15104.4|15102.4|13
1627366450000|2021-07-27 06:14:10|15105.7|15103.7|15104.4|15102.4|15105.9|15103.9|15104.4|15102.4|13
1627366460000|2021-07-27 06:14:20|15104|15102|15104.4|15102.4|15104.5|15102.5|15103.7|15101.7|10
1627366470000|2021-07-27 06:14:30|15104.9|15102.9|15104.4|15102.4|15105.5|15103.5|15104.2|15102.2|4
1627366480000|2021-07-27 06:14:40|15104.3|15102.3|15103.3|15101.3|15104.3|15102.3|15103|15101|3
1627366490000|2021-07-27 06:14:50|15103.4|15101.4|15104.4|15102.4|15104.4|15102.4|15102.8|15100.8|7
1627366500000|2021-07-27 06:15:00|15104.3|15102.3|15103.8|15101.8|15104.4|15102.4|15103.7|15101.7|7
1627366510000|2021-07-27 06:15:10|15103.9|15101.9|15104.4|15102.4|15104.4|15102.4|15103.3|15101.3|4
1627366520000|2021-07-27 06:15:20|15104.5|15102.5|15104|15102|15104.5|15102.5|15103.9|15101.9|3
1627366530000|2021-07-27 06:15:30|15104.2|15102.2|15104.9|15102.9|15104.9|15102.9|15103.4|15101.4|6
1627366540000|2021-07-27 06:15:40|15104.8|15102.8|15104.7|15102.7|15106.2|15104.2|15104.4|15102.4|16
1627366550000|2021-07-27 06:15:50|15104.8|15102.8|15106.5|15104.5|15106.5|15104.5|15104.5|15102.5|4
1627366560000|2021-07-27 06:16:00|15106.7|15104.7|15106.3|15104.3|15106.8|15104.8|15105.9|15103.9|6
1627366570000|2021-07-27 06:16:10|15106.4|15104.4|15107.3|15105.3|15107.7|15105.7|15106.3|15104.3|12
1627366580000|2021-07-27 06:16:20|15107.4|15105.4|15105.7|15103.7|15107.7|15105.7|15105.7|15103.7|7
1627366590000|2021-07-27 06:16:30|15105.8|15103.8|15106|15104|15106.2|15104.2|15105.4|15103.4|4
1627366600000|2021-07-27 06:16:40|15105.9|15103.9|15105.5|15103.5|15106.3|15104.3|15105.5|15103.5|9
1627366610000|2021-07-27 06:16:50|15105.4|15103.4|15105.7|15103.7|15106|15104|15105|15103|0
1627366620000|2021-07-27 06:17:00|15105.5|15103.5|15105.9|15103.9|15106|15104|15105.3|15103.3|1
1627366630000|2021-07-27 06:17:10|15106|15104|15106.7|15104.7|15107.3|15105.3|15105.8|15103.8|10
1627366640000|2021-07-27 06:17:20|15106.5|15104.5|15104.7|15102.7|15106.5|15104.5|15104.5|15102.5|1
1627366650000|2021-07-27 06:17:30|15104.5|15102.5|15104.4|15102.4|15105|15103|15104.2|15102.2|19
1627366660000|2021-07-27 06:17:40|15104.5|15102.5|15104.4|15102.4|15104.8|15102.8|15104.4|15102.4|0
1627366670000|2021-07-27 06:17:50|15104.3|15102.3|15104.7|15102.7|15104.9|15102.9|15104|15102|14
1627366680000|2021-07-27 06:18:00|15104.5|15102.5|15104.4|15102.4|15105.2|15103.2|15104.2|15102.2|4
1627366690000|2021-07-27 06:18:10|15104.5|15102.5|15105.7|15103.7|15105.7|15103.7|15104.5|15102.5|5
1627366700000|2021-07-27 06:18:20|15105.4|15103.4|15105.8|15103.8|15106.5|15104.5|15105.3|15103.3|11
1627366710000|2021-07-27 06:18:30|15105.7|15103.7|15106|15104|15106.2|15104.2|15105.3|15103.3|9
1627366720000|2021-07-27 06:18:40|15106.3|15104.3|15106.7|15104.7|15107.3|15105.3|15106.3|15104.3|13
1627366730000|2021-07-27 06:18:50|15106.8|15104.8|15106.7|15104.7|15107.5|15105.5|15106.2|15104.2|5
1627366740000|2021-07-27 06:19:00|15106.8|15104.8|15108.3|15106.3|15108.3|15106.3|15106.8|15104.8|5
1627366750000|2021-07-27 06:19:10|15108.2|15106.2|15107.7|15105.7|15108.8|15106.8|15107.5|15105.5|18
1627366760000|2021-07-27 06:19:20|15107.8|15105.8|15106.7|15104.7|15107.8|15105.8|15106.2|15104.2|4
1627366770000|2021-07-27 06:19:30|15106.5|15104.5|15105.7|15103.7|15106.8|15104.8|15105.2|15103.2|6
1627366780000|2021-07-27 06:19:40|15105.8|15103.8|15106.7|15104.7|15107.4|15105.4|15105.7|15103.7|12
1627366790000|2021-07-27 06:19:50|15106.8|15104.8|15107.9|15105.9|15108.4|15106.4|15106.7|15104.7|8
1627366800000|2021-07-27 06:20:00|15107.8|15105.8|15109.2|15107.2|15110|15108|15107.8|15105.8|28
1627366810000|2021-07-27 06:20:10|15109.4|15107.4|15109|15107|15109.4|15107.4|15108.7|15106.7|6
1627366820000|2021-07-27 06:20:20|15109.2|15107.2|15108|15106|15109.2|15107.2|15107.8|15105.8|7
1627366830000|2021-07-27 06:20:30|15108.2|15106.2|15108.9|15106.9|15109.2|15107.2|15108.2|15106.2|2
1627366840000|2021-07-27 06:20:40|15108.8|15106.8|15108.4|15106.4|15109|15107|15108.4|15106.4|1
1627366850000|2021-07-27 06:20:50|15108.5|15106.5|15107.8|15105.8|15108.7|15106.7|15107.8|15105.8|2
1627366860000|2021-07-27 06:21:00|15107.9|15105.9|15107.7|15105.7|15108.4|15106.4|15107.7|15105.7|5
1627366870000|2021-07-27 06:21:10|15107.8|15105.8|15107.3|15105.3|15107.9|15105.9|15107.2|15105.2|2
1627366880000|2021-07-27 06:21:20|15107.5|15105.5|15109|15107|15109.3|15107.3|15107.3|15105.3|5
1627366890000|2021-07-27 06:21:30|15108.9|15106.9|15107.7|15105.7|15109|15107|15107.4|15105.4|1
1627366900000|2021-07-27 06:21:40|15107.8|15105.8|15108.2|15106.2|15108.2|15106.2|15107.3|15105.3|6
1627366910000|2021-07-27 06:21:50|15108|15106|15108.7|15106.7|15109.3|15107.3|15107.9|15105.9|7
1627366920000|2021-07-27 06:22:00|15108.4|15106.4|15108.9|15106.9|15109|15107|15108.3|15106.3|0
1627366930000|2021-07-27 06:22:10|15108.8|15106.8|15108.5|15106.5|15108.9|15106.9|15107.8|15105.8|2
1627366940000|2021-07-27 06:22:20|15108.4|15106.4|15109.8|15107.8|15109.9|15107.9|15108|15106|3
1627366950000|2021-07-27 06:22:30|15109.4|15107.4|15109.9|15107.9|15110.4|15108.4|15109.4|15107.4|5
1627366960000|2021-07-27 06:22:40|15110|15108|15110.7|15108.7|15111.2|15109.2|15109.9|15107.9|20
1627366970000|2021-07-27 06:22:50|15110.5|15108.5|15111.2|15109.2|15111.4|15109.4|15110.4|15108.4|14
1627366980000|2021-07-27 06:23:00|15110.9|15108.9|15109.9|15107.9|15111|15109|15109.9|15107.9|8
1627366990000|2021-07-27 06:23:10|15109.8|15107.8|15108.9|15106.9|15110.2|15108.2|15108.5|15106.5|23
1627367000000|2021-07-27 06:23:20|15108.8|15106.8|15108.7|15106.7|15108.9|15106.9|15108.3|15106.3|5
1627367010000|2021-07-27 06:23:30|15108.8|15106.8|15107.9|15105.9|15108.8|15106.8|15107.8|15105.8|1
1627367020000|2021-07-27 06:23:40|15107.7|15105.7|15108.4|15106.4|15108.5|15106.5|15107.7|15105.7|3
1627367030000|2021-07-27 06:23:50|15108.5|15106.5|15108.9|15106.9|15108.9|15106.9|15107.5|15105.5|20
1627367040000|2021-07-27 06:24:00|15109|15107|15108.4|15106.4|15109.2|15107.2|15107.3|15105.3|11
1627367050000|2021-07-27 06:24:10|15108.5|15106.5|15108.4|15106.4|15108.9|15106.9|15108.4|15106.4|3
1627367060000|2021-07-27 06:24:20|15108.3|15106.3|15108|15106|15108.3|15106.3|15107.7|15105.7|0
1627367070000|2021-07-27 06:24:30|15107.9|15105.9|15107.7|15105.7|15108|15106|15107.3|15105.3|8
1627367080000|2021-07-27 06:24:40|15107.8|15105.8|15107.7|15105.7|15108.2|15106.2|15107.7|15105.7|2
1627367090000|2021-07-27 06:24:50|15107.5|15105.5|15107.3|15105.3|15107.5|15105.5|15106.9|15104.9|9
1627367100000|2021-07-27 06:25:00|15107.2|15105.2|15108.3|15106.3|15109.2|15107.2|15106.9|15104.9|13
1627367110000|2021-07-27 06:25:10|15108.4|15106.4|15108.8|15106.8|15109.4|15107.4|15108.2|15106.2|3
1627367120000|2021-07-27 06:25:20|15108.7|15106.7|15106.4|15104.4|15108.7|15106.7|15106.4|15104.4|7
1627367130000|2021-07-27 06:25:30|15106.5|15104.5|15105.9|15103.9|15106.7|15104.7|15105.9|15103.9|9
1627367140000|2021-07-27 06:25:40|15106|15104|15105.9|15103.9|15106|15104|15105.5|15103.5|7
1627367150000|2021-07-27 06:25:50|15105.8|15103.8|15105.9|15103.9|15105.9|15103.9|15105.5|15103.5|7
1627367160000|2021-07-27 06:26:00|15105.8|15103.8|15106|15104|15106.3|15104.3|15105.5|15103.5|9
1627367170000|2021-07-27 06:26:10|15105.9|15103.9|15105.5|15103.5|15105.9|15103.9|15105.3|15103.3|9
1627367180000|2021-07-27 06:26:20|15105.7|15103.7|15105.7|15103.7|15105.9|15103.9|15105.5|15103.5|2
1627367190000|2021-07-27 06:26:30|15105.8|15103.8|15105.4|15103.4|15105.8|15103.8|15105.2|15103.2|14
1627367200000|2021-07-27 06:26:40|15105.5|15103.5|15105.4|15103.4|15106.2|15104.2|15105.2|15103.2|6
1627367210000|2021-07-27 06:26:50|15105.3|15103.3|15104.8|15102.8|15105.3|15103.3|15104.2|15102.2|32
1627367220000|2021-07-27 06:27:00|15104.9|15102.9|15105.9|15103.9|15106.7|15104.7|15104.8|15102.8|7
1627367230000|2021-07-27 06:27:10|15106|15104|15107.8|15105.8|15108.2|15106.2|15106|15104|10
1627367240000|2021-07-27 06:27:20|15107.7|15105.7|15106.4|15104.4|15107.8|15105.8|15106.2|15104.2|0
1627367250000|2021-07-27 06:27:30|15106.5|15104.5|15106.9|15104.9|15107|15105|15105.8|15103.8|5
1627367260000|2021-07-27 06:27:40|15107|15105|15106.2|15104.2|15107.2|15105.2|15105.8|15103.8|4
1627367270000|2021-07-27 06:27:50|15106|15104|15106.3|15104.3|15106.5|15104.5|15105.9|15103.9|1
1627367280000|2021-07-27 06:28:00|15106.2|15104.2|15106.5|15104.5|15106.5|15104.5|15105.9|15103.9|4
1627367290000|2021-07-27 06:28:10|15106.7|15104.7|15105.7|15103.7|15107.2|15105.2|15105.7|15103.7|1
1627367300000|2021-07-27 06:28:20|15105.5|15103.5|15107.2|15105.2|15107.3|15105.3|15105.2|15103.2|0
1627367310000|2021-07-27 06:28:30|15107.3|15105.3|15106.4|15104.4|15107.3|15105.3|15105.8|15103.8|11
1627367320000|2021-07-27 06:28:40|15106.5|15104.5|15106.4|15104.4|15106.9|15104.9|15105.9|15103.9|0
1627367330000|2021-07-27 06:28:50|15106.5|15104.5|15107.3|15105.3|15107.3|15105.3|15105.9|15103.9|2
1627367340000|2021-07-27 06:29:00|15107.4|15105.4|15106.7|15104.7|15107.5|15105.5|15106.3|15104.3|2
1627367350000|2021-07-27 06:29:10|15106.8|15104.8|15105.9|15103.9|15106.8|15104.8|15105.2|15103.2|63
1627367360000|2021-07-27 06:29:20|15106|15104|15106.5|15104.5|15106.7|15104.7|15105.4|15103.4|13
1627367370000|2021-07-27 06:29:30|15106.7|15104.7|15106.7|15104.7|15106.8|15104.8|15106.3|15104.3|5
1627367380000|2021-07-27 06:29:40|15106.8|15104.8|15105|15103|15106.8|15104.8|15105|15103|7
1627367390000|2021-07-27 06:29:50|15104.7|15102.7|15104.7|15102.7|15105.8|15103.8|15104.2|15102.2|13
1627367400000|2021-07-27 06:30:00|15104.5|15102.5|15103.5|15101.5|15104.7|15102.7|15102.9|15100.9|41
1627367410000|2021-07-27 06:30:10|15103.3|15101.3|15103.3|15101.3|15103.9|15101.9|15103.2|15101.2|16
1627367420000|2021-07-27 06:30:20|15103.4|15101.4|15103.2|15101.2|15103.8|15101.8|15103|15101|10
1627367430000|2021-07-27 06:30:30|15103.3|15101.3|15104.4|15102.4|15104.4|15102.4|15102.7|15100.7|7
1627367440000|2021-07-27 06:30:40|15104.5|15102.5|15104.8|15102.8|15105.4|15103.4|15104.4|15102.4|12
1627367450000|2021-07-27 06:30:50|15104.7|15102.7|15104|15102|15104.7|15102.7|15103.8|15101.8|4
1627367460000|2021-07-27 06:31:00|15104.2|15102.2|15103.2|15101.2|15104.4|15102.4|15103|15101|19
1627367470000|2021-07-27 06:31:10|15103.3|15101.3|15103.9|15101.9|15104.4|15102.4|15102.7|15100.7|23
1627367480000|2021-07-27 06:31:20|15104.2|15102.2|15104.4|15102.4|15104.4|15102.4|15103.7|15101.7|6
1627367490000|2021-07-27 06:31:30|15104.2|15102.2|15103.2|15101.2|15104.2|15102.2|15103.2|15101.2|4
1627367500000|2021-07-27 06:31:40|15103.3|15101.3|15103.5|15101.5|15103.5|15101.5|15103.2|15101.2|0
1627367510000|2021-07-27 06:31:50|15103.4|15101.4|15103.8|15101.8|15104|15102|15103.2|15101.2|15
1627367520000|2021-07-27 06:32:00|15103.7|15101.7|15103.4|15101.4|15104.3|15102.3|15103.3|15101.3|9
1627367530000|2021-07-27 06:32:10|15103.3|15101.3|15104.4|15102.4|15104.4|15102.4|15103.3|15101.3|1
1627367540000|2021-07-27 06:32:20|15104.3|15102.3|15104.3|15102.3|15104.4|15102.4|15104|15102|1
1627367550000|2021-07-27 06:32:30|15104.4|15102.4|15103.4|15101.4|15104.4|15102.4|15103.4|15101.4|1
1627367560000|2021-07-27 06:32:40|15103.3|15101.3|15103.8|15101.8|15104|15102|15103.2|15101.2|4
1627367570000|2021-07-27 06:32:50|15103.7|15101.7|15103.5|15101.5|15104.2|15102.2|15103.5|15101.5|10
1627367580000|2021-07-27 06:33:00|15103.4|15101.4|15104.5|15102.5|15104.7|15102.7|15103.3|15101.3|15
1627367590000|2021-07-27 06:33:10|15104.7|15102.7|15104.7|15102.7|15104.9|15102.9|15104.5|15102.5|8
1627367600000|2021-07-27 06:33:20|15104.5|15102.5|15106|15104|15106|15104|15104.4|15102.4|10
1627367610000|2021-07-27 06:33:30|15105.9|15103.9|15105.4|15103.4|15105.9|15103.9|15105.4|15103.4|4
1627367620000|2021-07-27 06:33:40|15105.3|15103.3|15104.5|15102.5|15105.3|15103.3|15104.5|15102.5|2
1627367630000|2021-07-27 06:33:50|15104.7|15102.7|15104.9|15102.9|15105.8|15103.8|15104.4|15102.4|15
1627367640000|2021-07-27 06:34:00|15104.7|15102.7|15105|15103|15105|15103|15104.4|15102.4|2
1627367650000|2021-07-27 06:34:10|15105.2|15103.2|15105.8|15103.8|15106|15104|15105|15103|1
1627367660000|2021-07-27 06:34:20|15105.7|15103.7|15104.7|15102.7|15105.7|15103.7|15104.7|15102.7|2
1627367670000|2021-07-27 06:34:30|15104.5|15102.5|15105.3|15103.3|15105.5|15103.5|15104.5|15102.5|7
1627367680000|2021-07-27 06:34:40|15105.4|15103.4|15104.4|15102.4|15105.4|15103.4|15104.3|15102.3|2
1627367690000|2021-07-27 06:34:50|15104.3|15102.3|15103.8|15101.8|15104.5|15102.5|15103.8|15101.8|5
1627367700000|2021-07-27 06:35:00|15103.9|15101.9|15104|15102|15104.5|15102.5|15103.8|15101.8|6
1627367710000|2021-07-27 06:35:10|15104.2|15102.2|15104.3|15102.3|15104.4|15102.4|15103.9|15101.9|3
1627367720000|2021-07-27 06:35:20|15104.2|15102.2|15104.8|15102.8|15104.8|15102.8|15103.9|15101.9|9
1627367730000|2021-07-27 06:35:30|15104.9|15102.9|15104.2|15102.2|15104.9|15102.9|15103.9|15101.9|0
1627367740000|2021-07-27 06:35:40|15104|15102|15103.8|15101.8|15104|15102|15103.5|15101.5|2
1627367750000|2021-07-27 06:35:50|15103.7|15101.7|15104.2|15102.2|15104.8|15102.8|15103.5|15101.5|4
1627367760000|2021-07-27 06:36:00|15104.3|15102.3|15104.4|15102.4|15104.4|15102.4|15103.8|15101.8|7
1627367770000|2021-07-27 06:36:10|15104.5|15102.5|15104.3|15102.3|15104.7|15102.7|15103.9|15101.9|3
1627367780000|2021-07-27 06:36:20|15104.2|15102.2|15103.8|15101.8|15104.4|15102.4|15103.4|15101.4|5
1627367790000|2021-07-27 06:36:30|15103.9|15101.9|15103.4|15101.4|15103.9|15101.9|15103.2|15101.2|11
1627367800000|2021-07-27 06:36:40|15103.3|15101.3|15102.9|15100.9|15103.3|15101.3|15102.5|15100.5|13
1627367810000|2021-07-27 06:36:50|15102.8|15100.8|15103.9|15101.9|15103.9|15101.9|15102.8|15100.8|9
1627367820000|2021-07-27 06:37:00|15103.8|15101.8|15104.2|15102.2|15104.4|15102.4|15103.4|15101.4|7
1627367830000|2021-07-27 06:37:10|15104|15102|15105.2|15103.2|15105.2|15103.2|15104|15102|3
1627367840000|2021-07-27 06:37:20|15105.3|15103.3|15105.4|15103.4|15105.9|15103.9|15105.2|15103.2|0
1627367850000|2021-07-27 06:37:30|15105.3|15103.3|15105.4|15103.4|15105.7|15103.7|15104.9|15102.9|8
1627367860000|2021-07-27 06:37:40|15105.3|15103.3|15104.8|15102.8|15105.5|15103.5|15104.7|15102.7|12
1627367870000|2021-07-27 06:37:50|15104.9|15102.9|15106|15104|15106.3|15104.3|15104.9|15102.9|9
1627367880000|2021-07-27 06:38:00|15106.2|15104.2|15107.3|15105.3|15107.4|15105.4|15106|15104|12
1627367890000|2021-07-27 06:38:10|15106.9|15104.9|15107.5|15105.5|15107.5|15105.5|15106.8|15104.8|4
1627367900000|2021-07-27 06:38:20|15107.4|15105.4|15107.3|15105.3|15107.5|15105.5|15106.7|15104.7|5
1627367910000|2021-07-27 06:38:30|15107.2|15105.2|15107.2|15105.2|15107.3|15105.3|15106.8|15104.8|4
1627367920000|2021-07-27 06:38:40|15107|15105|15106.8|15104.8|15107.4|15105.4|15106.5|15104.5|6
1627367930000|2021-07-27 06:38:50|15107.2|15105.2|15106.8|15104.8|15107.2|15105.2|15106.5|15104.5|5
1627367940000|2021-07-27 06:39:00|15106.9|15104.9|15105.9|15103.9|15107|15105|15105.3|15103.3|12
1627367950000|2021-07-27 06:39:10|15105.8|15103.8|15105.5|15103.5|15105.9|15103.9|15105.5|15103.5|2
1627367960000|2021-07-27 06:39:20|15105.4|15103.4|15104.5|15102.5|15105.4|15103.4|15104.5|15102.5|2
1627367970000|2021-07-27 06:39:30|15104.4|15102.4|15104.5|15102.5|15104.9|15102.9|15104.4|15102.4|4
1627367980000|2021-07-27 06:39:40|15104.3|15102.3|15104.4|15102.4|15104.7|15102.7|15104.3|15102.3|4
1627367990000|2021-07-27 06:39:50|15104.3|15102.3|15104.4|15102.4|15104.4|15102.4|15103.9|15101.9|15
1627368000000|2021-07-27 06:40:00|15104.8|15102.8|15103.9|15101.9|15104.9|15102.9|15103.9|15101.9|5
1627368010000|2021-07-27 06:40:10|15104|15102|15105.3|15103.3|15105.3|15103.3|15104|15102|4
1627368020000|2021-07-27 06:40:20|15105.2|15103.2|15106.2|15104.2|15106.5|15104.5|15105.2|15103.2|5
1627368030000|2021-07-27 06:40:30|15106.3|15104.3|15106.7|15104.7|15107|15105|15106.2|15104.2|3
1627368040000|2021-07-27 06:40:40|15106.8|15104.8|15107.5|15105.5|15107.7|15105.7|15106.8|15104.8|8
1627368050000|2021-07-27 06:40:50|15107.7|15105.7|15107.9|15105.9|15108.3|15106.3|15107.5|15105.5|8
1627368060000|2021-07-27 06:41:00|15108|15106|15107.7|15105.7|15108.8|15106.8|15107.4|15105.4|8
1627368070000|2021-07-27 06:41:10|15107.8|15105.8|15107.2|15105.2|15108.2|15106.2|15107|15105|1
1627368080000|2021-07-27 06:41:20|15107|15105|15107.3|15105.3|15107.4|15105.4|15107|15105|2
1627368090000|2021-07-27 06:41:30|15107.4|15105.4|15107.8|15105.8|15107.9|15105.9|15107.4|15105.4|1
1627368100000|2021-07-27 06:41:40|15107.7|15105.7|15108|15106|15108.2|15106.2|15107.7|15105.7|0
1627368110000|2021-07-27 06:41:50|15108.2|15106.2|15107.7|15105.7|15108.2|15106.2|15107.7|15105.7|2
1627368120000|2021-07-27 06:42:00|15107.5|15105.5|15106.7|15104.7|15107.7|15105.7|15106.7|15104.7|1
1627368130000|2021-07-27 06:42:10|15106.5|15104.5|15108.5|15106.5|15108.9|15106.9|15106.2|15104.2|67
1627368140000|2021-07-27 06:42:20|15108.4|15106.4|15108.5|15106.5|15108.7|15106.7|15107.8|15105.8|2
1627368150000|2021-07-27 06:42:30|15108.4|15106.4|15108.8|15106.8|15108.8|15106.8|15108.3|15106.3|4
1627368160000|2021-07-27 06:42:40|15108.7|15106.7|15107.7|15105.7|15108.8|15106.8|15107.5|15105.5|4
1627368170000|2021-07-27 06:42:50|15107.8|15105.8|15107.8|15105.8|15107.8|15105.8|15107.8|15105.8|0
1627368180000|2021-07-27 06:43:00|15107.7|15105.7|15108.4|15106.4|15108.4|15106.4|15107.3|15105.3|4
1627368190000|2021-07-27 06:43:10|15108.5|15106.5|15107.9|15105.9|15108.7|15106.7|15107.9|15105.9|0
1627368200000|2021-07-27 06:43:20|15108.3|15106.3|15107.9|15105.9|15108.5|15106.5|15107.9|15105.9|8
1627368210000|2021-07-27 06:43:30|15107.8|15105.8|15109|15107|15109|15107|15107.8|15105.8|1
1627368220000|2021-07-27 06:43:40|15108.9|15106.9|15109|15107|15109|15107|15108.9|15106.9|1
1627368230000|2021-07-27 06:43:50|15108.9|15106.9|15108.5|15106.5|15108.9|15106.9|15108.2|15106.2|6
1627368240000|2021-07-27 06:44:00|15108.9|15106.9|15108.5|15106.5|15109|15107|15108.3|15106.3|5
1627368250000|2021-07-27 06:44:10|15108.4|15106.4|15107.7|15105.7|15108.9|15106.9|15107.2|15105.2|16
1627368260000|2021-07-27 06:44:20|15107.5|15105.5|15107.2|15105.2|15108.3|15106.3|15107|15105|6
1627368270000|2021-07-27 06:44:30|15107|15105|15107.3|15105.3|15107.4|15105.4|15106.9|15104.9|3
1627368280000|2021-07-27 06:44:40|15107.2|15105.2|15108|15106|15108|15106|15107.2|15105.2|7
1627368290000|2021-07-27 06:44:50|15108.4|15106.4|15107.2|15105.2|15108.4|15106.4|15107.2|15105.2|5
1627368300000|2021-07-27 06:45:00|15107|15105|15105.8|15103.8|15107.2|15105.2|15105.5|15103.5|24
1627368310000|2021-07-27 06:45:10|15105.7|15103.7|15105.4|15103.4|15105.9|15103.9|15105.3|15103.3|6
1627368320000|2021-07-27 06:45:20|15105.3|15103.3|15105.9|15103.9|15106.2|15104.2|15105.3|15103.3|6
1627368330000|2021-07-27 06:45:30|15105.8|15103.8|15106.5|15104.5|15106.5|15104.5|15105.5|15103.5|2
1627368340000|2021-07-27 06:45:40|15107.2|15105.2|15106.7|15104.7|15107.9|15105.9|15106.7|15104.7|17
1627368350000|2021-07-27 06:45:50|15106.5|15104.5|15106.7|15104.7|15106.8|15104.8|15106.3|15104.3|2
1627368360000|2021-07-27 06:46:00|15107.2|15105.2|15107.7|15105.7|15107.9|15105.9|15107.2|15105.2|4
1627368370000|2021-07-27 06:46:10|15107.9|15105.9|15106.8|15104.8|15107.9|15105.9|15106.8|15104.8|6
1627368380000|2021-07-27 06:46:20|15106.9|15104.9|15106.8|15104.8|15106.9|15104.9|15106.7|15104.7|1
1627368390000|2021-07-27 06:46:30|15106.7|15104.7|15106.4|15104.4|15106.7|15104.7|15105.9|15103.9|7
1627368400000|2021-07-27 06:46:40|15106.3|15104.3|15106.4|15104.4|15106.4|15104.4|15106|15104|1
1627368410000|2021-07-27 06:46:50|15106.3|15104.3|15105.4|15103.4|15106.3|15104.3|15105.4|15103.4|4
1627368420000|2021-07-27 06:47:00|15105.5|15103.5|15105.8|15103.8|15105.9|15103.9|15105.5|15103.5|4
1627368430000|2021-07-27 06:47:10|15105.9|15103.9|15105.5|15103.5|15106|15104|15105.5|15103.5|1
1627368440000|2021-07-27 06:47:20|15105.7|15103.7|15105.7|15103.7|15105.9|15103.9|15105.7|15103.7|1
1627368450000|2021-07-27 06:47:30|15105.5|15103.5|15105.4|15103.4|15105.7|15103.7|15105|15103|12
1627368460000|2021-07-27 06:47:40|15105.5|15103.5|15105.2|15103.2|15105.5|15103.5|15105.2|15103.2|1
1627368470000|2021-07-27 06:47:50|15105|15103|15105|15103|15105.3|15103.3|15104.9|15102.9|10
1627368480000|2021-07-27 06:48:00|15104.9|15102.9|15105.2|15103.2|15105.3|15103.3|15104.9|15102.9|3
1627368490000|2021-07-27 06:48:10|15105.3|15103.3|15105|15103|15105.3|15103.3|15105|15103|0
1627368500000|2021-07-27 06:48:20|15105.2|15103.2|15105.2|15103.2|15105.3|15103.3|15104.8|15102.8|4
1627368510000|2021-07-27 06:48:30|15105|15103|15105.2|15103.2|15105.2|15103.2|15105|15103|0
1627368520000|2021-07-27 06:48:40|15105|15103|15105.2|15103.2|15105.2|15103.2|15104.9|15102.9|3
1627368530000|2021-07-27 06:48:50|15105|15103|15105.2|15103.2|15105.3|15103.3|15104.9|15102.9|1
1627368540000|2021-07-27 06:49:00|15105.3|15103.3|15104.8|15102.8|15105.5|15103.5|15104.7|15102.7|24
1627368550000|2021-07-27 06:49:10|15104.7|15102.7|15104.4|15102.4|15104.8|15102.8|15104.2|15102.2|8
1627368560000|2021-07-27 06:49:20|15104.3|15102.3|15104.4|15102.4|15104.4|15102.4|15104.3|15102.3|2
1627368570000|2021-07-27 06:49:30|15104.5|15102.5|15104.3|15102.3|15104.5|15102.5|15104.2|15102.2|4
1627368580000|2021-07-27 06:49:40|15104.4|15102.4|15104.4|15102.4|15105.2|15103.2|15104.4|15102.4|3
1627368590000|2021-07-27 06:49:50|15104.3|15102.3|15104.4|15102.4|15104.4|15102.4|15104|15102|13
1627368600000|2021-07-27 06:50:00|15104.3|15102.3|15105.5|15103.5|15105.5|15103.5|15104.3|15102.3|13
1627368610000|2021-07-27 06:50:10|15105.7|15103.7|15105|15103|15106|15104|15105|15103|10
1627368620000|2021-07-27 06:50:20|15105.2|15103.2|15104.9|15102.9|15105.2|15103.2|15104.9|15102.9|2
1627368630000|2021-07-27 06:50:30|15105|15103|15105|15103|15105.3|15103.3|15104.9|15102.9|3
1627368640000|2021-07-27 06:50:40|15105.5|15103.5|15105.5|15103.5|15105.5|15103.5|15105.2|15103.2|2
1627368650000|2021-07-27 06:50:50|15105.7|15103.7|15106.7|15104.7|15106.7|15104.7|15105.7|15103.7|5
1627368660000|2021-07-27 06:51:00|15106.8|15104.8|15108|15106|15108.7|15106.7|15106.8|15104.8|24
1627368670000|2021-07-27 06:51:10|15108.4|15106.4|15108|15106|15108.9|15106.9|15108|15106|22
1627368680000|2021-07-27 06:51:20|15107.9|15105.9|15108|15106|15108|15106|15107|15105|14
1627368690000|2021-07-27 06:51:30|15108.2|15106.2|15109.9|15107.9|15110.3|15108.3|15108.2|15106.2|53
1627368700000|2021-07-27 06:51:40|15109.3|15107.3|15109.3|15107.3|15109.7|15107.7|15109.3|15107.3|6
1627368710000|2021-07-27 06:51:50|15108.9|15106.9|15109.3|15107.3|15109.3|15107.3|15108.9|15106.9|5
1627368720000|2021-07-27 06:52:00|15109.2|15107.2|15108.9|15106.9|15109.2|15107.2|15108.7|15106.7|5
1627368730000|2021-07-27 06:52:10|15108.8|15106.8|15108.5|15106.5|15108.9|15106.9|15108.5|15106.5|3
1627368740000|2021-07-27 06:52:20|15108.7|15106.7|15109|15107|15109.2|15107.2|15108.7|15106.7|2
1627368750000|2021-07-27 06:52:30|15108.9|15106.9|15109.9|15107.9|15109.9|15107.9|15108.9|15106.9|2
1627368760000|2021-07-27 06:52:40|15110|15108|15109.2|15107.2|15110|15108|15109|15107|3
1627368770000|2021-07-27 06:52:50|15109.3|15107.3|15110.2|15108.2|15110.4|15108.4|15109.3|15107.3|3
1627368780000|2021-07-27 06:53:00|15110.3|15108.3|15109.9|15107.9|15110.7|15108.7|15109.9|15107.9|3
1627368790000|2021-07-27 06:53:10|15110|15108|15109.4|15107.4|15110|15108|15109.4|15107.4|3
1627368800000|2021-07-27 06:53:20|15109.8|15107.8|15109.7|15107.7|15109.8|15107.8|15109.7|15107.7|1
1627368810000|2021-07-27 06:53:30|15109.5|15107.5|15109.5|15107.5|15109.5|15107.5|15109.4|15107.4|7
1627368820000|2021-07-27 06:53:40|15109.7|15107.7|15109.7|15107.7|15109.8|15107.8|15109.5|15107.5|0
1627368830000|2021-07-27 06:53:50|15109.4|15107.4|15109.4|15107.4|15109.4|15107.4|15109.4|15107.4|5
1627368840000|2021-07-27 06:54:00|15109.3|15107.3|15109.2|15107.2|15109.9|15107.9|15109.2|15107.2|13
1627368850000|2021-07-27 06:54:10|15108.7|15106.7|15108.4|15106.4|15108.8|15106.8|15108.4|15106.4|3
1627368860000|2021-07-27 06:54:20|15108.5|15106.5|15108.4|15106.4|15108.5|15106.5|15108.2|15106.2|1
1627368870000|2021-07-27 06:54:30|15108.5|15106.5|15109.5|15107.5|15109.5|15107.5|15108.5|15106.5|7
1627368880000|2021-07-27 06:54:40|15109.4|15107.4|15108.9|15106.9|15109.8|15107.8|15108.9|15106.9|5
1627368890000|2021-07-27 06:54:50|15108.8|15106.8|15108.4|15106.4|15109|15107|15108.4|15106.4|1
1627368900000|2021-07-27 06:55:00|15108.5|15106.5|15109.5|15107.5|15109.9|15107.9|15108|15106|10
1627368910000|2021-07-27 06:55:10|15109.7|15107.7|15109.8|15107.8|15109.9|15107.9|15109|15107|1
1627368920000|2021-07-27 06:55:20|15109.7|15107.7|15109.7|15107.7|15109.8|15107.8|15109.4|15107.4|3
1627368930000|2021-07-27 06:55:30|15109.8|15107.8|15109.7|15107.7|15109.9|15107.9|15109.5|15107.5|9
1627368940000|2021-07-27 06:55:40|15109.5|15107.5|15109|15107|15109.5|15107.5|15108.7|15106.7|2
1627368950000|2021-07-27 06:55:50|15108.9|15106.9|15108.4|15106.4|15108.9|15106.9|15108.4|15106.4|1
1627368960000|2021-07-27 06:56:00|15108.2|15106.2|15109.3|15107.3|15109.3|15107.3|15108|15106|6
1627368970000|2021-07-27 06:56:10|15109.2|15107.2|15109.8|15107.8|15110|15108|15109.2|15107.2|10
1627368980000|2021-07-27 06:56:20|15109.9|15107.9|15108.9|15106.9|15109.9|15107.9|15108.5|15106.5|4
1627368990000|2021-07-27 06:56:30|15108.8|15106.8|15108.2|15106.2|15108.9|15106.9|15108|15106|5
1627369000000|2021-07-27 06:56:40|15108|15106|15107.7|15105.7|15108|15106|15107.2|15105.2|18
1627369010000|2021-07-27 06:56:50|15107.5|15105.5|15107.7|15105.7|15107.9|15105.9|15107.5|15105.5|1
1627369020000|2021-07-27 06:57:00|15108|15106|15107.7|15105.7|15108|15106|15107.5|15105.5|5
1627369030000|2021-07-27 06:57:10|15107.9|15105.9|15107.9|15105.9|15108|15106|15107.3|15105.3|6
1627369040000|2021-07-27 06:57:20|15107.5|15105.5|15107.8|15105.8|15107.8|15105.8|15107.5|15105.5|3
1627369050000|2021-07-27 06:57:30|15107.7|15105.7|15108.2|15106.2|15108.3|15106.3|15107.5|15105.5|1
1627369060000|2021-07-27 06:57:40|15108.3|15106.3|15108.3|15106.3|15108.8|15106.8|15108.3|15106.3|1
1627369070000|2021-07-27 06:57:50|15108.2|15106.2|15109.4|15107.4|15109.4|15107.4|15108|15106|9
1627369080000|2021-07-27 06:58:00|15109.3|15107.3|15108.9|15106.9|15109.7|15107.7|15108.9|15106.9|5
1627369090000|2021-07-27 06:58:10|15108.8|15106.8|15108.8|15106.8|15109|15107|15108.5|15106.5|1
1627369100000|2021-07-27 06:58:20|15108.7|15106.7|15108.2|15106.2|15108.7|15106.7|15108.2|15106.2|4
1627369110000|2021-07-27 06:58:30|15108.3|15106.3|15108.8|15106.8|15108.8|15106.8|15108.2|15106.2|3
1627369120000|2021-07-27 06:58:40|15108.7|15106.7|15108.9|15106.9|15108.9|15106.9|15108.2|15106.2|1
1627369130000|2021-07-27 06:58:50|15108.8|15106.8|15108.9|15106.9|15109.2|15107.2|15108.7|15106.7|5
1627369140000|2021-07-27 06:59:00|15108.8|15106.8|15108.4|15106.4|15108.9|15106.9|15107.9|15105.9|7
1627369150000|2021-07-27 06:59:10|15108.5|15106.5|15108.3|15106.3|15108.5|15106.5|15108.2|15106.2|2
1627369160000|2021-07-27 06:59:20|15108.2|15106.2|15108.2|15106.2|15108.2|15106.2|15107.9|15105.9|2
1627369170000|2021-07-27 06:59:30|15108.4|15106.4|15109.8|15107.8|15109.8|15107.8|15108.4|15106.4|5
1627369180000|2021-07-27 06:59:40|15109.7|15107.7|15108.8|15106.8|15109.8|15107.8|15108.5|15106.5|10
1627369190000|2021-07-27 06:59:50|15108.9|15106.9|15108.9|15106.9|15109.4|15107.4|15108.7|15106.7|23
1627369200000|2021-07-27 07:00:00|15109|15107|15107.3|15105.3|15109.9|15107.9|15106.5|15104.5|114
1627369210000|2021-07-27 07:00:10|15107.4|15105.4|15108.2|15106.2|15109.4|15107.4|15104.2|15102.2|128
1627369220000|2021-07-27 07:00:20|15107.9|15105.9|15106.8|15104.8|15108.4|15106.4|15106.8|15104.8|50
1627369230000|2021-07-27 07:00:30|15106.9|15104.9|15107.4|15105.4|15108.4|15106.4|15106.4|15104.4|17
1627369240000|2021-07-27 07:00:40|15107.5|15105.5|15108.8|15106.8|15110|15108|15107.4|15105.4|43
1627369250000|2021-07-27 07:00:50|15108.9|15106.9|15106.7|15104.7|15108.9|15106.9|15106.7|15104.7|16
1627369260000|2021-07-27 07:01:00|15106.5|15104.5|15104.7|15102.7|15106.5|15104.5|15103.4|15101.4|79
1627369270000|2021-07-27 07:01:10|15104.9|15102.9|15107.4|15105.4|15107.7|15105.7|15104.8|15102.8|24
1627369280000|2021-07-27 07:01:20|15107.2|15105.2|15108.4|15106.4|15108.4|15106.4|15105.4|15103.4|43
1627369290000|2021-07-27 07:01:30|15108.3|15106.3|15108.7|15106.7|15108.9|15106.9|15106.9|15104.9|15
1627369300000|2021-07-27 07:01:40|15108.5|15106.5|15109.9|15107.9|15111|15109|15108.5|15106.5|98
1627369310000|2021-07-27 07:01:50|15110.2|15108.2|15110.7|15108.7|15110.9|15108.9|15109.3|15107.3|28
1627369320000|2021-07-27 07:02:00|15110.4|15108.4|15105.5|15103.5|15110.7|15108.7|15105.2|15103.2|46
1627369330000|2021-07-27 07:02:10|15105.7|15103.7|15105.7|15103.7|15105.9|15103.9|15103.3|15101.3|35
1627369340000|2021-07-27 07:02:20|15105.8|15103.8|15104.3|15102.3|15105.8|15103.8|15103.9|15101.9|8
1627369350000|2021-07-27 07:02:30|15104.2|15102.2|15105.4|15103.4|15105.5|15103.5|15102.8|15100.8|39
1627369360000|2021-07-27 07:02:40|15105.3|15103.3|15105.8|15103.8|15106.5|15104.5|15104.8|15102.8|12
1627369370000|2021-07-27 07:02:50|15105.9|15103.9|15107.4|15105.4|15108.3|15106.3|15105.9|15103.9|29
1627369380000|2021-07-27 07:03:00|15107.3|15105.3|15107.2|15105.2|15107.8|15105.8|15105.8|15103.8|8
1627369390000|2021-07-27 07:03:10|15107|15105|15107.3|15105.3|15107.8|15105.8|15106.7|15104.7|16
1627369400000|2021-07-27 07:03:20|15106.9|15104.9|15105.7|15103.7|15106.9|15104.9|15105.5|15103.5|14
1627369410000|2021-07-27 07:03:30|15105.5|15103.5|15103.5|15101.5|15105.7|15103.7|15103.3|15101.3|19
1627369420000|2021-07-27 07:03:40|15103.4|15101.4|15103.8|15101.8|15104|15102|15102.5|15100.5|26
1627369430000|2021-07-27 07:03:50|15103.9|15101.9|15103.9|15101.9|15104.5|15102.5|15102.5|15100.5|17
1627369440000|2021-07-27 07:04:00|15104|15102|15105.2|15103.2|15105.4|15103.4|15103|15101|13
1627369450000|2021-07-27 07:04:10|15105|15103|15106.3|15104.3|15106.7|15104.7|15105|15103|16
1627369460000|2021-07-27 07:04:20|15106.2|15104.2|15104.5|15102.5|15106.3|15104.3|15103.8|15101.8|18
1627369470000|2021-07-27 07:04:30|15104.9|15102.9|15105|15103|15105|15103|15104.4|15102.4|5
1627369480000|2021-07-27 07:04:40|15105.2|15103.2|15105.7|15103.7|15105.7|15103.7|15104.4|15102.4|6
1627369490000|2021-07-27 07:04:50|15105.5|15103.5|15105|15103|15106.3|15104.3|15104.8|15102.8|8
1627369500000|2021-07-27 07:05:00|15104.9|15102.9|15102.4|15100.4|15104.9|15102.9|15102.2|15100.2|26
1627369510000|2021-07-27 07:05:10|15102.3|15100.3|15103.5|15101.5|15104.3|15102.3|15102.3|15100.3|26
1627369520000|2021-07-27 07:05:20|15103.7|15101.7|15103.7|15101.7|15104.4|15102.4|15103|15101|22
1627369530000|2021-07-27 07:05:30|15103.9|15101.9|15103.7|15101.7|15104.4|15102.4|15102.4|15100.4|20
1627369540000|2021-07-27 07:05:40|15103.8|15101.8|15102.5|15100.5|15104.2|15102.2|15102.4|15100.4|15
1627369550000|2021-07-27 07:05:50|15102.7|15100.7|15100.4|15098.4|15102.7|15100.7|15099.9|15097.9|94
1627369560000|2021-07-27 07:06:00|15100.3|15098.3|15095.7|15093.7|15100.3|15098.3|15093.4|15091.4|321
1627369570000|2021-07-27 07:06:10|15095.5|15093.5|15088.8|15086.8|15095.5|15093.5|15087.7|15085.7|336
1627369580000|2021-07-27 07:06:20|15088.9|15086.9|15088.2|15086.2|15089.5|15087.5|15087.5|15085.5|80
1627369590000|2021-07-27 07:06:30|15088.4|15086.4|15088.2|15086.2|15088.4|15086.4|15085.9|15083.9|108
1627369600000|2021-07-27 07:06:40|15088.3|15086.3|15090.2|15088.2|15090.2|15088.2|15088.3|15086.3|83
1627369610000|2021-07-27 07:06:50|15090|15088|15089.2|15087.2|15090.3|15088.3|15088.3|15086.3|63
1627369620000|2021-07-27 07:07:00|15089.4|15087.4|15087.8|15085.8|15089.4|15087.4|15087.3|15085.3|31
1627369630000|2021-07-27 07:07:10|15088|15086|15089|15087|15089|15087|15085.9|15083.9|101
1627369640000|2021-07-27 07:07:20|15088.9|15086.9|15090.2|15088.2|15090.5|15088.5|15088.2|15086.2|46
1627369650000|2021-07-27 07:07:30|15090|15088|15090|15088|15090.7|15088.7|15089.2|15087.2|25
1627369660000|2021-07-27 07:07:40|15090.2|15088.2|15091.4|15089.4|15091.4|15089.4|15090.2|15088.2|31
1627369670000|2021-07-27 07:07:50|15091.5|15089.5|15090.3|15088.3|15091.5|15089.5|15088.9|15086.9|33
1627369680000|2021-07-27 07:08:00|15090.2|15088.2|15087.4|15085.4|15090.7|15088.7|15087.3|15085.3|44
1627369690000|2021-07-27 07:08:10|15087.7|15085.7|15085.9|15083.9|15088|15086|15085.5|15083.5|48
1627369700000|2021-07-27 07:08:20|15085.8|15083.8|15086.2|15084.2|15086.5|15084.5|15083.3|15081.3|141
1627369710000|2021-07-27 07:08:30|15086.3|15084.3|15085.4|15083.4|15087.4|15085.4|15085.4|15083.4|37
1627369720000|2021-07-27 07:08:40|15085.3|15083.3|15085.9|15083.9|15087|15085|15084.8|15082.8|47
1627369730000|2021-07-27 07:08:50|15086|15084|15085.2|15083.2|15086.4|15084.4|15085|15083|19
1627369740000|2021-07-27 07:09:00|15085.9|15083.9|15086.7|15084.7|15087.9|15085.9|15085.8|15083.8|52
1627369750000|2021-07-27 07:09:10|15086.8|15084.8|15084.9|15082.9|15087|15085|15084.7|15082.7|23
1627369760000|2021-07-27 07:09:20|15085|15083|15087.4|15085.4|15087.5|15085.5|15084.7|15082.7|11
1627369770000|2021-07-27 07:09:30|15087.7|15085.7|15087|15085|15088.2|15086.2|15086.4|15084.4|16
1627369780000|2021-07-27 07:09:40|15086.7|15084.7|15086.3|15084.3|15086.8|15084.8|15085.9|15083.9|17
1627369790000|2021-07-27 07:09:50|15086|15084|15087|15085|15087.8|15085.8|15085.5|15083.5|32
1627369800000|2021-07-27 07:10:00|15087.8|15085.8|15086.8|15084.8|15088.9|15086.9|15086.4|15084.4|42
1627369810000|2021-07-27 07:10:10|15086.7|15084.7|15086.5|15084.5|15086.9|15084.9|15084.9|15082.9|24
1627369820000|2021-07-27 07:10:20|15086.2|15084.2|15088.4|15086.4|15088.4|15086.4|15085.2|15083.2|23
1627369830000|2021-07-27 07:10:30|15088.3|15086.3|15089.8|15087.8|15090|15088|15087.9|15085.9|46
1627369840000|2021-07-27 07:10:40|15089.9|15087.9|15088.3|15086.3|15090.4|15088.4|15087.9|15085.9|27
1627369850000|2021-07-27 07:10:50|15088.4|15086.4|15089|15087|15089.4|15087.4|15088.4|15086.4|8
1627369860000|2021-07-27 07:11:00|15088.9|15086.9|15085.3|15083.3|15088.9|15086.9|15085|15083|29
1627369870000|2021-07-27 07:11:10|15085.4|15083.4|15086.9|15084.9|15086.9|15084.9|15085.4|15083.4|14
1627369880000|2021-07-27 07:11:20|15086.8|15084.8|15088.8|15086.8|15088.8|15086.8|15086.2|15084.2|14
1627369890000|2021-07-27 07:11:30|15088.7|15086.7|15088.8|15086.8|15088.9|15086.9|15087.4|15085.4|8
1627369900000|2021-07-27 07:11:40|15088.9|15086.9|15088.4|15086.4|15088.9|15086.9|15087.4|15085.4|13
1627369910000|2021-07-27 07:11:50|15088.3|15086.3|15087.4|15085.4|15089|15087|15087.3|15085.3|18
1627369920000|2021-07-27 07:12:00|15087.5|15085.5|15086|15084|15088.4|15086.4|15084.7|15082.7|41
1627369930000|2021-07-27 07:12:10|15085.9|15083.9|15086.4|15084.4|15086.8|15084.8|15083.9|15081.9|26
1627369940000|2021-07-27 07:12:20|15086.3|15084.3|15085.2|15083.2|15087.8|15085.8|15084.9|15082.9|30
1627369950000|2021-07-27 07:12:30|15085|15083|15085|15083|15086.2|15084.2|15083.9|15081.9|5
1627369960000|2021-07-27 07:12:40|15084.9|15082.9|15086.3|15084.3|15087.2|15085.2|15084.3|15082.3|20
1627369970000|2021-07-27 07:12:50|15086.5|15084.5|15086|15084|15086.9|15084.9|15085.4|15083.4|8
1627369980000|2021-07-27 07:13:00|15085.8|15083.8|15085.8|15083.8|15085.9|15083.9|15084.8|15082.8|23
1627369990000|2021-07-27 07:13:10|15085.9|15083.9|15085.9|15083.9|15086|15084|15085.3|15083.3|14
1627370000000|2021-07-27 07:13:20|15085.8|15083.8|15085.8|15083.8|15085.8|15083.8|15085|15083|13
1627370010000|2021-07-27 07:13:30|15085.9|15083.9|15084.7|15082.7|15086.3|15084.3|15083.9|15081.9|30
1627370020000|2021-07-27 07:13:40|15084.4|15082.4|15083.7|15081.7|15084.5|15082.5|15083.4|15081.4|35
1627370030000|2021-07-27 07:13:50|15083.8|15081.8|15082.4|15080.4|15083.8|15081.8|15081.5|15079.5|69
1627370040000|2021-07-27 07:14:00|15082.5|15080.5|15085|15083|15085.2|15083.2|15081.8|15079.8|48
1627370050000|2021-07-27 07:14:10|15085.2|15083.2|15084.8|15082.8|15085.4|15083.4|15084.3|15082.3|14
1627370060000|2021-07-27 07:14:20|15084.7|15082.7|15084.4|15082.4|15085|15083|15083.8|15081.8|26
1627370070000|2021-07-27 07:14:30|15084.7|15082.7|15084.8|15082.8|15085.4|15083.4|15084.3|15082.3|13
1627370080000|2021-07-27 07:14:40|15084.9|15082.9|15084.3|15082.3|15085.8|15083.8|15083.3|15081.3|9
1627370090000|2021-07-27 07:14:50|15083.9|15081.9|15084.9|15082.9|15085|15083|15082.7|15080.7|29
1627370100000|2021-07-27 07:15:00|15085.2|15083.2|15089|15087|15089|15087|15085|15083|144
1627370110000|2021-07-27 07:15:10|15088.9|15086.9|15085.2|15083.2|15089.4|15087.4|15085.2|15083.2|75
1627370120000|2021-07-27 07:15:20|15085|15083|15088.3|15086.3|15088.4|15086.4|15085|15083|18
1627370130000|2021-07-27 07:15:30|15088.4|15086.4|15088.4|15086.4|15088.9|15086.9|15087.5|15085.5|10
1627370140000|2021-07-27 07:15:40|15088.5|15086.5|15090.2|15088.2|15090.3|15088.3|15088|15086|39
1627370150000|2021-07-27 07:15:50|15089.9|15087.9|15087.9|15085.9|15090.2|15088.2|15087.9|15085.9|78
1627370160000|2021-07-27 07:16:00|15088|15086|15089|15087|15089|15087|15086|15084|52
1627370170000|2021-07-27 07:16:10|15089.2|15087.2|15087.7|15085.7|15090.2|15088.2|15087|15085|47
1627370180000|2021-07-27 07:16:20|15087.5|15085.5|15084.4|15082.4|15087.5|15085.5|15083.8|15081.8|122
1627370190000|2021-07-27 07:16:30|15084.5|15082.5|15084.7|15082.7|15085|15083|15084.2|15082.2|43
1627370200000|2021-07-27 07:16:40|15084.5|15082.5|15082.8|15080.8|15084.8|15082.8|15082.7|15080.7|23
1627370210000|2021-07-27 07:16:50|15082.9|15080.9|15083.7|15081.7|15084|15082|15082.7|15080.7|48
1627370220000|2021-07-27 07:17:00|15083.5|15081.5|15087.4|15085.4|15087.5|15085.5|15083.5|15081.5|38
1627370230000|2021-07-27 07:17:10|15087.5|15085.5|15085.2|15083.2|15087.8|15085.8|15085.2|15083.2|44
1627370240000|2021-07-27 07:17:20|15085.5|15083.5|15086.2|15084.2|15087|15085|15085|15083|14
1627370250000|2021-07-27 07:17:30|15086.7|15084.7|15087.5|15085.5|15087.7|15085.7|15086.7|15084.7|11
1627370260000|2021-07-27 07:17:40|15087.7|15085.7|15087.8|15085.8|15088.3|15086.3|15086.3|15084.3|40
1627370270000|2021-07-27 07:17:50|15087.7|15085.7|15088.3|15086.3|15088.3|15086.3|15086.5|15084.5|23
1627370280000|2021-07-27 07:18:00|15088.4|15086.4|15089.3|15087.3|15089.7|15087.7|15087.7|15085.7|14
1627370290000|2021-07-27 07:18:10|15089.4|15087.4|15089.2|15087.2|15090.3|15088.3|15087.8|15085.8|16
1627370300000|2021-07-27 07:18:20|15089|15087|15089|15087|15090|15088|15087.7|15085.7|10
1627370310000|2021-07-27 07:18:30|15088.9|15086.9|15087.7|15085.7|15089.2|15087.2|15087.7|15085.7|16
1627370320000|2021-07-27 07:18:40|15087.2|15085.2|15086|15084|15087.7|15085.7|15084.7|15082.7|40
1627370330000|2021-07-27 07:18:50|15085.9|15083.9|15086.9|15084.9|15086.9|15084.9|15085.4|15083.4|18
1627370340000|2021-07-27 07:19:00|15085.8|15083.8|15086.9|15084.9|15087|15085|15085.7|15083.7|30
1627370350000|2021-07-27 07:19:10|15086.8|15084.8|15086.3|15084.3|15087.2|15085.2|15085.9|15083.9|13
1627370360000|2021-07-27 07:19:20|15086|15084|15084.2|15082.2|15086.2|15084.2|15084|15082|42
1627370370000|2021-07-27 07:19:30|15084.3|15082.3|15086|15084|15086.2|15084.2|15083.8|15081.8|32
1627370380000|2021-07-27 07:19:40|15085.9|15083.9|15088.3|15086.3|15088.5|15086.5|15084.9|15082.9|35
1627370390000|2021-07-27 07:19:50|15088.4|15086.4|15087.8|15085.8|15089.2|15087.2|15086.5|15084.5|37
1627370400000|2021-07-27 07:20:00|15087.7|15085.7|15086.7|15084.7|15089|15087|15085.5|15083.5|52
1627370410000|2021-07-27 07:20:10|15086.5|15084.5|15086.2|15084.2|15087.4|15085.4|15084.9|15082.9|49
1627370420000|2021-07-27 07:20:20|15086.3|15084.3|15085.9|15083.9|15087.2|15085.2|15084.8|15082.8|29
1627370430000|2021-07-27 07:20:30|15085.8|15083.8|15084.9|15082.9|15085.8|15083.8|15084.4|15082.4|15
1627370440000|2021-07-27 07:20:40|15084.8|15082.8|15087.3|15085.3|15087.3|15085.3|15084.7|15082.7|28
1627370450000|2021-07-27 07:20:50|15087.2|15085.2|15087.2|15085.2|15087.3|15085.3|15085.2|15083.2|18
1627370460000|2021-07-27 07:21:00|15087|15085|15086.2|15084.2|15087|15085|15085.3|15083.3|11
1627370470000|2021-07-27 07:21:10|15086.3|15084.3|15085.4|15083.4|15087.4|15085.4|15085.3|15083.3|19
1627370480000|2021-07-27 07:21:20|15085.5|15083.5|15085.7|15083.7|15086.9|15084.9|15084.8|15082.8|33
1627370490000|2021-07-27 07:21:30|15085.5|15083.5|15084.9|15082.9|15085.5|15083.5|15084.3|15082.3|18
1627370500000|2021-07-27 07:21:40|15084.8|15082.8|15084.4|15082.4|15085|15083|15083.9|15081.9|7
1627370510000|2021-07-27 07:21:50|15084.5|15082.5|15086.9|15084.9|15086.9|15084.9|15084.4|15082.4|16
1627370520000|2021-07-27 07:22:00|15087|15085|15088.3|15086.3|15088.4|15086.4|15086.8|15084.8|22
1627370530000|2021-07-27 07:22:10|15088.4|15086.4|15086.2|15084.2|15088.8|15086.8|15086.2|15084.2|21
1627370540000|2021-07-27 07:22:20|15086.3|15084.3|15088.4|15086.4|15088.4|15086.4|15086.3|15084.3|11
1627370550000|2021-07-27 07:22:30|15088.5|15086.5|15085.3|15083.3|15088.5|15086.5|15085.2|15083.2|27
1627370560000|2021-07-27 07:22:40|15085.7|15083.7|15088.5|15086.5|15088.8|15086.8|15085|15083|11
1627370570000|2021-07-27 07:22:50|15088.7|15086.7|15087.2|15085.2|15088.8|15086.8|15086|15084|50
1627370580000|2021-07-27 07:23:00|15087|15085|15085.9|15083.9|15087.7|15085.7|15084.8|15082.8|19
1627370590000|2021-07-27 07:23:10|15086.2|15084.2|15086.9|15084.9|15087|15085|15085.8|15083.8|18
1627370600000|2021-07-27 07:23:20|15086.4|15084.4|15085|15083|15087.8|15085.8|15084.2|15082.2|111
1627370610000|2021-07-27 07:23:30|15084.5|15082.5|15082.3|15080.3|15085.2|15083.2|15082.2|15080.2|138
1627370620000|2021-07-27 07:23:40|15082.2|15080.2|15084.8|15082.8|15085|15083|15082.2|15080.2|31
1627370630000|2021-07-27 07:23:50|15084.5|15082.5|15084.4|15082.4|15085.2|15083.2|15083.8|15081.8|18
1627370640000|2021-07-27 07:24:00|15084.3|15082.3|15081.9|15079.9|15084.8|15082.8|15081.8|15079.8|31
1627370650000|2021-07-27 07:24:10|15082|15080|15080.2|15078.2|15082.7|15080.7|15078.4|15076.4|185
1627370660000|2021-07-27 07:24:20|15080.4|15078.4|15080|15078|15080.4|15078.4|15079.3|15077.3|26
1627370670000|2021-07-27 07:24:30|15079.9|15077.9|15079.7|15077.7|15080.4|15078.4|15079.3|15077.3|18
1627370680000|2021-07-27 07:24:40|15079.8|15077.8|15078.3|15076.3|15079.8|15077.8|15077.5|15075.5|66
1627370690000|2021-07-27 07:24:50|15078.2|15076.2|15077.3|15075.3|15079.8|15077.8|15077.3|15075.3|22
1627370700000|2021-07-27 07:25:00|15077.4|15075.4|15078.3|15076.3|15078.3|15076.3|15076.9|15074.9|34
1627370710000|2021-07-27 07:25:10|15078.2|15076.2|15078.5|15076.5|15079.4|15077.4|15077.3|15075.3|27
1627370720000|2021-07-27 07:25:20|15078.8|15076.8|15078.5|15076.5|15079.9|15077.9|15078.5|15076.5|32
1627370730000|2021-07-27 07:25:30|15078.4|15076.4|15076.3|15074.3|15078.7|15076.7|15074.8|15072.8|160
1627370740000|2021-07-27 07:25:40|15076.4|15074.4|15079|15077|15079.2|15077.2|15076|15074|103
1627370750000|2021-07-27 07:25:50|15078.9|15076.9|15080.2|15078.2|15080.4|15078.4|15078.2|15076.2|31
1627370760000|2021-07-27 07:26:00|15079.2|15077.2|15072.9|15070.9|15079.2|15077.2|15071.8|15069.8|253
1627370770000|2021-07-27 07:26:10|15072.8|15070.8|15072.5|15070.5|15073|15071|15071.5|15069.5|47
1627370780000|2021-07-27 07:26:20|15072.4|15070.4|15070.4|15068.4|15072.4|15070.4|15069.4|15067.4|62
1627370790000|2021-07-27 07:26:30|15070.5|15068.5|15071.5|15069.5|15072.2|15070.2|15070.4|15068.4|72
1627370800000|2021-07-27 07:26:40|15071.7|15069.7|15069.4|15067.4|15071.8|15069.8|15068.5|15066.5|64
1627370810000|2021-07-27 07:26:50|15069.5|15067.5|15071|15069|15071.4|15069.4|15069.5|15067.5|57
1627370820000|2021-07-27 07:27:00|15071.2|15069.2|15070.8|15068.8|15071.7|15069.7|15070.3|15068.3|44
1627370830000|2021-07-27 07:27:10|15070.7|15068.7|15070.4|15068.4|15070.9|15068.9|15068.7|15066.7|120
1627370840000|2021-07-27 07:27:20|15070.5|15068.5|15070.8|15068.8|15071.2|15069.2|15069.5|15067.5|60
1627370850000|2021-07-27 07:27:30|15070.7|15068.7|15070.9|15068.9|15071.2|15069.2|15068.9|15066.9|41
1627370860000|2021-07-27 07:27:40|15069.5|15067.5|15070.4|15068.4|15070.4|15068.4|15065.8|15063.8|203
1627370870000|2021-07-27 07:27:50|15070.5|15068.5|15070.9|15068.9|15071|15069|15069.7|15067.7|39
1627370880000|2021-07-27 07:28:00|15070.8|15068.8|15070.8|15068.8|15071.7|15069.7|15070.2|15068.2|36
1627370890000|2021-07-27 07:28:10|15070.9|15068.9|15071.2|15069.2|15071.7|15069.7|15069.4|15067.4|35
1627370900000|2021-07-27 07:28:20|15070.9|15068.9|15068.4|15066.4|15070.9|15068.9|15068.4|15066.4|48
1627370910000|2021-07-27 07:28:30|15068.5|15066.5|15066.8|15064.8|15069.5|15067.5|15066.5|15064.5|37
1627370920000|2021-07-27 07:28:40|15066.9|15064.9|15066.4|15064.4|15067.7|15065.7|15066.3|15064.3|45
1627370930000|2021-07-27 07:28:50|15066.5|15064.5|15069.2|15067.2|15069.7|15067.7|15066.5|15064.5|33
1627370940000|2021-07-27 07:29:00|15069.4|15067.4|15070.3|15068.3|15070.9|15068.9|15067.8|15065.8|26
1627370950000|2021-07-27 07:29:10|15070.4|15068.4|15071.2|15069.2|15071.9|15069.9|15070.3|15068.3|30
1627370960000|2021-07-27 07:29:20|15071|15069|15072|15070|15072|15070|15070.4|15068.4|8
1627370970000|2021-07-27 07:29:30|15071.8|15069.8|15071.5|15069.5|15072.4|15070.4|15070.4|15068.4|22
1627370980000|2021-07-27 07:29:40|15071.7|15069.7|15071.7|15069.7|15071.7|15069.7|15070.7|15068.7|7
1627370990000|2021-07-27 07:29:50|15071.8|15069.8|15069.4|15067.4|15072.2|15070.2|15069.4|15067.4|12
1627371000000|2021-07-27 07:30:00|15070.2|15068.2|15067.4|15065.4|15070.7|15068.7|15066.5|15064.5|118
1627371010000|2021-07-27 07:30:10|15067.5|15065.5|15066|15064|15067.5|15065.5|15065.5|15063.5|69
1627371020000|2021-07-27 07:30:20|15066.7|15064.7|15068.8|15066.8|15068.8|15066.8|15066.5|15064.5|42
1627371030000|2021-07-27 07:30:30|15069|15067|15070.3|15068.3|15070.3|15068.3|15068.8|15066.8|25
1627371040000|2021-07-27 07:30:40|15070.2|15068.2|15069.5|15067.5|15070.9|15068.9|15069.3|15067.3|17
1627371050000|2021-07-27 07:30:50|15069.7|15067.7|15070|15068|15070.5|15068.5|15068.3|15066.3|27
1627371060000|2021-07-27 07:31:00|15069.9|15067.9|15068.4|15066.4|15070|15068|15066.9|15064.9|28
1627371070000|2021-07-27 07:31:10|15067.4|15065.4|15067.2|15065.2|15068.2|15066.2|15066.5|15064.5|18
1627371080000|2021-07-27 07:31:20|15067|15065|15065.3|15063.3|15067.7|15065.7|15065.3|15063.3|54
1627371090000|2021-07-27 07:31:30|15065.2|15063.2|15064|15062|15065.7|15063.7|15063.8|15061.8|72
1627371100000|2021-07-27 07:31:40|15064.3|15062.3|15066.2|15064.2|15066.2|15064.2|15064|15062|31
1627371110000|2021-07-27 07:31:50|15066|15064|15065.2|15063.2|15066|15064|15065|15063|18
1627371120000|2021-07-27 07:32:00|15065.4|15063.4|15068|15066|15068.2|15066.2|15064.9|15062.9|28
1627371130000|2021-07-27 07:32:10|15068.2|15066.2|15067.9|15065.9|15068.8|15066.8|15067.4|15065.4|23
1627371140000|2021-07-27 07:32:20|15068|15066|15069.3|15067.3|15069.3|15067.3|15067.7|15065.7|27
1627371150000|2021-07-27 07:32:30|15069.4|15067.4|15068.7|15066.7|15069.4|15067.4|15068.3|15066.3|27
1627371160000|2021-07-27 07:32:40|15068.8|15066.8|15071.7|15069.7|15071.9|15069.9|15068.7|15066.7|67
1627371170000|2021-07-27 07:32:50|15071.8|15069.8|15072.2|15070.2|15072.5|15070.5|15071.8|15069.8|46
1627371180000|2021-07-27 07:33:00|15072|15070|15072.7|15070.7|15072.8|15070.8|15070.8|15068.8|54
1627371190000|2021-07-27 07:33:10|15072.5|15070.5|15074.4|15072.4|15074.4|15072.4|15071.8|15069.8|44
1627371200000|2021-07-27 07:33:20|15074.3|15072.3|15074.9|15072.9|15075.2|15073.2|15073.8|15071.8|39
1627371210000|2021-07-27 07:33:30|15074.7|15072.7|15077|15075|15077|15075|15074.4|15072.4|115
1627371220000|2021-07-27 07:33:40|15077.3|15075.3|15077.9|15075.9|15079.2|15077.2|15076.9|15074.9|123
1627371230000|2021-07-27 07:33:50|15078|15076|15078.4|15076.4|15079.5|15077.5|15077.5|15075.5|41
1627371240000|2021-07-27 07:34:00|15078.3|15076.3|15076.2|15074.2|15078.7|15076.7|15076.2|15074.2|99
1627371250000|2021-07-27 07:34:10|15076|15074|15076.9|15074.9|15077.2|15075.2|15075.4|15073.4|11
1627371260000|2021-07-27 07:34:20|15076.7|15074.7|15078.5|15076.5|15078.8|15076.8|15076.4|15074.4|19
1627371270000|2021-07-27 07:34:30|15078.7|15076.7|15079|15077|15080|15078|15078.5|15076.5|33
1627371280000|2021-07-27 07:34:40|15079.4|15077.4|15080.4|15078.4|15081|15079|15079|15077|32
1627371290000|2021-07-27 07:34:50|15080.9|15078.9|15081.4|15079.4|15081.7|15079.7|15080.4|15078.4|23
1627371300000|2021-07-27 07:35:00|15081.3|15079.3|15079.8|15077.8|15081.7|15079.7|15078.9|15076.9|80
1627371310000|2021-07-27 07:35:10|15079.7|15077.7|15078.8|15076.8|15079.7|15077.7|15078.2|15076.2|20
1627371320000|2021-07-27 07:35:20|15078.7|15076.7|15080.2|15078.2|15080.3|15078.3|15077.8|15075.8|35
1627371330000|2021-07-27 07:35:30|15080|15078|15077.2|15075.2|15080.2|15078.2|15074.9|15072.9|192
1627371340000|2021-07-27 07:35:40|15077|15075|15078.9|15076.9|15079.3|15077.3|15076.9|15074.9|24
1627371350000|2021-07-27 07:35:50|15078.8|15076.8|15078.5|15076.5|15079.5|15077.5|15077.9|15075.9|15
1627371360000|2021-07-27 07:36:00|15078.3|15076.3|15078.3|15076.3|15078.8|15076.8|15077.8|15075.8|41
1627371370000|2021-07-27 07:36:10|15078.2|15076.2|15078.8|15076.8|15079.3|15077.3|15077.9|15075.9|14
1627371380000|2021-07-27 07:36:20|15079.2|15077.2|15079.7|15077.7|15080|15078|15079.2|15077.2|42
1627371390000|2021-07-27 07:36:30|15079.5|15077.5|15079.4|15077.4|15080.2|15078.2|15079.3|15077.3|7
1627371400000|2021-07-27 07:36:40|15079.5|15077.5|15080.2|15078.2|15080.2|15078.2|15079.2|15077.2|6
1627371410000|2021-07-27 07:36:50|15079.8|15077.8|15079|15077|15079.9|15077.9|15078.8|15076.8|19
1627371420000|2021-07-27 07:37:00|15079.3|15077.3|15077.4|15075.4|15079.7|15077.7|15077.2|15075.2|25
1627371430000|2021-07-27 07:37:10|15076.7|15074.7|15075.9|15073.9|15077.4|15075.4|15075.7|15073.7|30
1627371440000|2021-07-27 07:37:20|15075.8|15073.8|15075.7|15073.7|15076.3|15074.3|15075.7|15073.7|5
1627371450000|2021-07-27 07:37:30|15075.5|15073.5|15074.8|15072.8|15075.8|15073.8|15074.5|15072.5|16
1627371460000|2021-07-27 07:37:40|15074.7|15072.7|15074.9|15072.9|15075.8|15073.8|15074.7|15072.7|7
1627371470000|2021-07-27 07:37:50|15074.8|15072.8|15073.9|15071.9|15075|15073|15073.9|15071.9|17
1627371480000|2021-07-27 07:38:00|15073.8|15071.8|15072.7|15070.7|15074.2|15072.2|15072.7|15070.7|31
1627371490000|2021-07-27 07:38:10|15072.8|15070.8|15073.5|15071.5|15073.9|15071.9|15072.4|15070.4|54
1627371500000|2021-07-27 07:38:20|15073.7|15071.7|15074.2|15072.2|15074.7|15072.7|15073.3|15071.3|56
1627371510000|2021-07-27 07:38:30|15074.3|15072.3|15075.5|15073.5|15075.7|15073.7|15073.9|15071.9|14
1627371520000|2021-07-27 07:38:40|15075.3|15073.3|15077.2|15075.2|15077.4|15075.4|15074.9|15072.9|21
1627371530000|2021-07-27 07:38:50|15076.2|15074.2|15075.7|15073.7|15076.4|15074.4|15074.3|15072.3|175
1627371540000|2021-07-27 07:39:00|15075.5|15073.5|15077.7|15075.7|15078.2|15076.2|15075.2|15073.2|15
1627371550000|2021-07-27 07:39:10|15077.8|15075.8|15072.3|15070.3|15078|15076|15071.5|15069.5|189
1627371560000|2021-07-27 07:39:20|15072.2|15070.2|15068.7|15066.7|15073.2|15071.2|15068|15066|118
1627371570000|2021-07-27 07:39:30|15068.8|15066.8|15065.3|15063.3|15068.8|15066.8|15063.4|15061.4|231
1627371580000|2021-07-27 07:39:40|15065.2|15063.2|15066.4|15064.4|15066.7|15064.7|15065.2|15063.2|24
1627371590000|2021-07-27 07:39:50|15066.5|15064.5|15067.2|15065.2|15067.2|15065.2|15065.8|15063.8|21
1627371600000|2021-07-27 07:40:00|15067.4|15065.4|15068.4|15066.4|15069.2|15067.2|15067.4|15065.4|55
1627371610000|2021-07-27 07:40:10|15068.5|15066.5|15068.7|15066.7|15069|15067|15067.9|15065.9|16
1627371620000|2021-07-27 07:40:20|15068.9|15066.9|15068.3|15066.3|15069|15067|15067.5|15065.5|25
1627371630000|2021-07-27 07:40:30|15068.2|15066.2|15067.9|15065.9|15068.5|15066.5|15067.9|15065.9|9
1627371640000|2021-07-27 07:40:40|15068|15066|15067.5|15065.5|15069|15067|15067.5|15065.5|38
1627371650000|2021-07-27 07:40:50|15067.7|15065.7|15067.8|15065.8|15068.2|15066.2|15067.5|15065.5|60
1627371660000|2021-07-27 07:41:00|15067.7|15065.7|15068.2|15066.2|15068.2|15066.2|15067.4|15065.4|20
1627371670000|2021-07-27 07:41:10|15068|15066|15069.5|15067.5|15069.8|15067.8|15068|15066|38
1627371680000|2021-07-27 07:41:20|15069.7|15067.7|15070.3|15068.3|15070.9|15068.9|15069|15067|148
1627371690000|2021-07-27 07:41:30|15070.2|15068.2|15069.4|15067.4|15070.4|15068.4|15069.4|15067.4|15
1627371700000|2021-07-27 07:41:40|15069.3|15067.3|15069.9|15067.9|15070.3|15068.3|15068.9|15066.9|50
1627371710000|2021-07-27 07:41:50|15069.8|15067.8|15069.4|15067.4|15069.9|15067.9|15068.9|15066.9|31
1627371720000|2021-07-27 07:42:00|15069.3|15067.3|15069.8|15067.8|15070.7|15068.7|15069|15067|8
1627371730000|2021-07-27 07:42:10|15070.3|15068.3|15069.7|15067.7|15070.3|15068.3|15067.4|15065.4|135
1627371740000|2021-07-27 07:42:20|15069.5|15067.5|15068|15066|15069.5|15067.5|15067.5|15065.5|34
1627371750000|2021-07-27 07:42:30|15067.9|15065.9|15068.4|15066.4|15068.5|15066.5|15067.5|15065.5|26
1627371760000|2021-07-27 07:42:40|15068.5|15066.5|15069.8|15067.8|15069.8|15067.8|15068.4|15066.4|13
1627371770000|2021-07-27 07:42:50|15069.5|15067.5|15070.3|15068.3|15070.3|15068.3|15069.3|15067.3|20
1627371780000|2021-07-27 07:43:00|15070.2|15068.2|15070.7|15068.7|15071|15069|15069.4|15067.4|18
1627371790000|2021-07-27 07:43:10|15070.3|15068.3|15069.9|15067.9|15070.3|15068.3|15069|15067|10
1627371800000|2021-07-27 07:43:20|15069.8|15067.8|15070.7|15068.7|15070.8|15068.8|15069.2|15067.2|11
1627371810000|2021-07-27 07:43:30|15070.5|15068.5|15070.4|15068.4|15070.8|15068.8|15070.2|15068.2|9
1627371820000|2021-07-27 07:43:40|15070.2|15068.2|15071|15069|15071|15069|15069.8|15067.8|9
1627371830000|2021-07-27 07:43:50|15071.2|15069.2|15071.2|15069.2|15071.4|15069.4|15070.3|15068.3|11
1627371840000|2021-07-27 07:44:00|15071|15069|15070.8|15068.8|15071.3|15069.3|15070.7|15068.7|7
1627371850000|2021-07-27 07:44:10|15070.7|15068.7|15070.4|15068.4|15070.8|15068.8|15070.4|15068.4|1
1627371860000|2021-07-27 07:44:20|15070.5|15068.5|15070.3|15068.3|15071|15069|15070.3|15068.3|5
1627371870000|2021-07-27 07:44:30|15070.4|15068.4|15069.3|15067.3|15070.7|15068.7|15069|15067|13
1627371880000|2021-07-27 07:44:40|15069|15067|15069.9|15067.9|15069.9|15067.9|15068.5|15066.5|19
1627371890000|2021-07-27 07:44:50|15069.8|15067.8|15070.8|15068.8|15070.9|15068.9|15069.7|15067.7|5
1627371900000|2021-07-27 07:45:00|15070.3|15068.3|15069|15067|15070.3|15068.3|15068.7|15066.7|20
1627371910000|2021-07-27 07:45:10|15068.9|15066.9|15070.2|15068.2|15070.5|15068.5|15068.8|15066.8|11
1627371920000|2021-07-27 07:45:20|15070|15068|15070.3|15068.3|15070.3|15068.3|15069.4|15067.4|16
1627371930000|2021-07-27 07:45:30|15070.2|15068.2|15069.4|15067.4|15070.2|15068.2|15068.4|15066.4|34
1627371940000|2021-07-27 07:45:40|15069.8|15067.8|15070.7|15068.7|15070.9|15068.9|15069.7|15067.7|20
1627371950000|2021-07-27 07:45:50|15070.5|15068.5|15071.3|15069.3|15071.4|15069.4|15069.2|15067.2|45
1627371960000|2021-07-27 07:46:00|15071.2|15069.2|15070.3|15068.3|15071.2|15069.2|15070.2|15068.2|15
1627371970000|2021-07-27 07:46:10|15070.2|15068.2|15067.8|15065.8|15070.3|15068.3|15066.5|15064.5|59
1627371980000|2021-07-27 07:46:20|15067.9|15065.9|15067.4|15065.4|15068.3|15066.3|15067.3|15065.3|19
1627371990000|2021-07-27 07:46:30|15067.5|15065.5|15066.9|15064.9|15067.7|15065.7|15066.3|15064.3|31
1627372000000|2021-07-27 07:46:40|15067|15065|15065.2|15063.2|15067|15065|15065.2|15063.2|28
1627372010000|2021-07-27 07:46:50|15065.3|15063.3|15065.3|15063.3|15065.4|15063.4|15064.5|15062.5|22
1627372020000|2021-07-27 07:47:00|15065.4|15063.4|15064.8|15062.8|15065.9|15063.9|15064.4|15062.4|50
1627372030000|2021-07-27 07:47:10|15062.4|15060.4|15062.9|15060.9|15063.2|15061.2|15062|15060|78
1627372040000|2021-07-27 07:47:20|15063|15061|15065.5|15063.5|15065.8|15063.8|15063|15061|116
1627372050000|2021-07-27 07:47:30|15065.4|15063.4|15065.8|15063.8|15065.8|15063.8|15064.7|15062.7|12
1627372060000|2021-07-27 07:47:40|15065.9|15063.9|15068.2|15066.2|15069|15067|15065.9|15063.9|43
1627372070000|2021-07-27 07:47:50|15067.2|15065.2|15069.9|15067.9|15069.9|15067.9|15067|15065|86
1627372080000|2021-07-27 07:48:00|15069.7|15067.7|15066.2|15064.2|15069.9|15067.9|15064.8|15062.8|177
1627372090000|2021-07-27 07:48:10|15066.3|15064.3|15069.8|15067.8|15069.8|15067.8|15066.3|15064.3|30
1627372100000|2021-07-27 07:48:20|15069.9|15067.9|15071.8|15069.8|15072.4|15070.4|15069.9|15067.9|76
1627372110000|2021-07-27 07:48:30|15071.7|15069.7|15069.5|15067.5|15071.9|15069.9|15069.5|15067.5|33
1627372120000|2021-07-27 07:48:40|15069|15067|15069.3|15067.3|15070.3|15068.3|15068.9|15066.9|44
1627372130000|2021-07-27 07:48:50|15069.5|15067.5|15069.9|15067.9|15070.8|15068.8|15069.4|15067.4|13
1627372140000|2021-07-27 07:49:00|15069.8|15067.8|15070.2|15068.2|15070.4|15068.4|15069.3|15067.3|8
1627372150000|2021-07-27 07:49:10|15070.4|15068.4|15070.4|15068.4|15070.8|15068.8|15069.8|15067.8|15
1627372160000|2021-07-27 07:49:20|15070.5|15068.5|15070.4|15068.4|15071|15069|15070.2|15068.2|2
1627372170000|2021-07-27 07:49:30|15070.5|15068.5|15071.4|15069.4|15071.7|15069.7|15070.5|15068.5|6
1627372180000|2021-07-27 07:49:40|15071.3|15069.3|15071.4|15069.4|15071.9|15069.9|15070.9|15068.9|0
1627372190000|2021-07-27 07:49:50|15071.3|15069.3|15070.7|15068.7|15071.4|15069.4|15070|15068|9
1627372200000|2021-07-27 07:50:00|15070.4|15068.4|15068.5|15066.5|15070.4|15068.4|15067.3|15065.3|12
1627372210000|2021-07-27 07:50:10|15068.4|15066.4|15068.5|15066.5|15069|15067|15067.8|15065.8|3
1627372220000|2021-07-27 07:50:20|15068.4|15066.4|15066.9|15064.9|15068.9|15066.9|15066.2|15064.2|20
1627372230000|2021-07-27 07:50:30|15067|15065|15066.9|15064.9|15067.4|15065.4|15066.8|15064.8|17
1627372240000|2021-07-27 07:50:40|15067|15065|15067.2|15065.2|15067.2|15065.2|15065.8|15063.8|7
1627372250000|2021-07-27 07:50:50|15067.3|15065.3|15066|15064|15067.8|15065.8|15065.8|15063.8|12
1627372260000|2021-07-27 07:51:00|15065.9|15063.9|15066.8|15064.8|15067.8|15065.8|15065.8|15063.8|21
1627372270000|2021-07-27 07:51:10|15066.7|15064.7|15068.3|15066.3|15068.3|15066.3|15066|15064|24
1627372280000|2021-07-27 07:51:20|15068.4|15066.4|15068.4|15066.4|15068.9|15066.9|15068.3|15066.3|10
1627372290000|2021-07-27 07:51:30|15068.5|15066.5|15069|15067|15069|15067|15068.5|15066.5|11
1627372300000|2021-07-27 07:51:40|15069.3|15067.3|15068.9|15066.9|15069.4|15067.4|15068.9|15066.9|14
1627372310000|2021-07-27 07:51:50|15068.8|15066.8|15069.2|15067.2|15069.3|15067.3|15068.4|15066.4|3
1627372320000|2021-07-27 07:52:00|15068.4|15066.4|15067.2|15065.2|15068.4|15066.4|15066.9|15064.9|12
1627372330000|2021-07-27 07:52:10|15067|15065|15067.7|15065.7|15068.2|15066.2|15066.7|15064.7|9
1627372340000|2021-07-27 07:52:20|15067.9|15065.9|15068.4|15066.4|15068.4|15066.4|15067.2|15065.2|15
1627372350000|2021-07-27 07:52:30|15068.3|15066.3|15067.7|15065.7|15068.4|15066.4|15067.7|15065.7|6
1627372360000|2021-07-27 07:52:40|15067.8|15065.8|15067.8|15065.8|15068|15066|15067.3|15065.3|2
1627372370000|2021-07-27 07:52:50|15067.9|15065.9|15067|15065|15068.3|15066.3|15067|15065|9
1627372380000|2021-07-27 07:53:00|15067.4|15065.4|15070.8|15068.8|15071|15069|15067|15065|38
1627372390000|2021-07-27 07:53:10|15070.7|15068.7|15069.8|15067.8|15070.7|15068.7|15069|15067|16
1627372400000|2021-07-27 07:53:20|15069.7|15067.7|15070.7|15068.7|15070.8|15068.8|15069.5|15067.5|12
1627372410000|2021-07-27 07:53:30|15070.9|15068.9|15070.5|15068.5|15071.2|15069.2|15070.3|15068.3|10
1627372420000|2021-07-27 07:53:40|15070.7|15068.7|15070.7|15068.7|15070.9|15068.9|15070|15068|5
1627372430000|2021-07-27 07:53:50|15070.4|15068.4|15070.3|15068.3|15070.7|15068.7|15069.5|15067.5|13
1627372440000|2021-07-27 07:54:00|15070.9|15068.9|15072.2|15070.2|15072.4|15070.4|15070.9|15068.9|18
1627372450000|2021-07-27 07:54:10|15072.3|15070.3|15073.7|15071.7|15073.8|15071.8|15072|15070|58
1627372460000|2021-07-27 07:54:20|15073.5|15071.5|15071.3|15069.3|15073.8|15071.8|15071.2|15069.2|16
1627372470000|2021-07-27 07:54:30|15071.7|15069.7|15073.7|15071.7|15073.7|15071.7|15071.7|15069.7|11
1627372480000|2021-07-27 07:54:40|15073.8|15071.8|15073.7|15071.7|15074.5|15072.5|15073|15071|35
1627372490000|2021-07-27 07:54:50|15073.8|15071.8|15075.9|15073.9|15075.9|15073.9|15073.4|15071.4|35
1627372500000|2021-07-27 07:55:00|15075.8|15073.8|15075.9|15073.9|15076.5|15074.5|15075.3|15073.3|40
1627372510000|2021-07-27 07:55:10|15076.4|15074.4|15076.2|15074.2|15076.4|15074.4|15075.3|15073.3|10
1627372520000|2021-07-27 07:55:20|15076.3|15074.3|15076.2|15074.2|15076.5|15074.5|15075.9|15073.9|22
1627372530000|2021-07-27 07:55:30|15076.3|15074.3|15078|15076|15078|15076|15075.9|15073.9|32
1627372540000|2021-07-27 07:55:40|15077.9|15075.9|15077.2|15075.2|15078|15076|15076.9|15074.9|17
1627372550000|2021-07-27 07:55:50|15077|15075|15076.5|15074.5|15077.2|15075.2|15076|15074|21
1627372560000|2021-07-27 07:56:00|15076.7|15074.7|15077.2|15075.2|15077.3|15075.3|15076.5|15074.5|5
1627372570000|2021-07-27 07:56:10|15077.3|15075.3|15077|15075|15077.3|15075.3|15075|15073|36
1627372580000|2021-07-27 07:56:20|15076.5|15074.5|15077|15075|15077.2|15075.2|15076.3|15074.3|14
1627372590000|2021-07-27 07:56:30|15076.9|15074.9|15077.4|15075.4|15077.7|15075.7|15076.8|15074.8|11
1627372600000|2021-07-27 07:56:40|15077.3|15075.3|15077.4|15075.4|15077.8|15075.8|15076.9|15074.9|14
1627372610000|2021-07-27 07:56:50|15077.5|15075.5|15078|15076|15078.2|15076.2|15077.5|15075.5|21
1627372620000|2021-07-27 07:57:00|15077.9|15075.9|15077.5|15075.5|15079|15077|15077.5|15075.5|45
1627372630000|2021-07-27 07:57:10|15077|15075|15078|15076|15078.7|15076.7|15077|15075|41
1627372640000|2021-07-27 07:57:20|15078.2|15076.2|15078.2|15076.2|15078.4|15076.4|15077.5|15075.5|27
1627372650000|2021-07-27 07:57:30|15078.3|15076.3|15079|15077|15079|15077|15077.8|15075.8|47
1627372660000|2021-07-27 07:57:40|15079.2|15077.2|15080.9|15078.9|15081.2|15079.2|15079.2|15077.2|107
1627372670000|2021-07-27 07:57:50|15080.8|15078.8|15081.3|15079.3|15081.7|15079.7|15080.4|15078.4|35
1627372680000|2021-07-27 07:58:00|15081.4|15079.4|15084.7|15082.7|15084.7|15082.7|15081.4|15079.4|138
1627372690000|2021-07-27 07:58:10|15084.5|15082.5|15085.9|15083.9|15085.9|15083.9|15084.4|15082.4|66
1627372700000|2021-07-27 07:58:20|15085.8|15083.8|15085.5|15083.5|15086.7|15084.7|15085.4|15083.4|39
1627372710000|2021-07-27 07:58:30|15086.8|15084.8|15086.7|15084.7|15087|15085|15085.8|15083.8|97
1627372720000|2021-07-27 07:58:40|15086.4|15084.4|15088.7|15086.7|15089|15087|15086.4|15084.4|70
1627372730000|2021-07-27 07:58:50|15088.3|15086.3|15087.8|15085.8|15090.2|15088.2|15087.5|15085.5|112
1627372740000|2021-07-27 07:59:00|15087.7|15085.7|15088.4|15086.4|15088.9|15086.9|15087.7|15085.7|41
1627372750000|2021-07-27 07:59:10|15088.8|15086.8|15089.7|15087.7|15090.9|15088.9|15088.8|15086.8|29
1627372760000|2021-07-27 07:59:20|15089.8|15087.8|15088.7|15086.7|15090.7|15088.7|15088.4|15086.4|15
1627372770000|2021-07-27 07:59:30|15088.8|15086.8|15086.9|15084.9|15089|15087|15086.9|15084.9|12
1627372780000|2021-07-27 07:59:40|15087|15085|15087.2|15085.2|15087.8|15085.8|15086.7|15084.7|19
1627372790000|2021-07-27 07:59:50|15087|15085|15086.9|15084.9|15087.4|15085.4|15086.7|15084.7|14
1627372800000|2021-07-27 08:00:00|15086.8|15084.8|15086.4|15084.4|15087.5|15085.5|15085.9|15083.9|58
1627372810000|2021-07-27 08:00:10|15086.5|15084.5|15086.9|15084.9|15087|15085|15085.2|15083.2|49
1627372820000|2021-07-27 08:00:20|15087|15085|15086|15084|15087.9|15085.9|15086|15084|24
1627372830000|2021-07-27 08:00:30|15085.9|15083.9|15085|15083|15086.3|15084.3|15084.5|15082.5|39
1627372840000|2021-07-27 08:00:40|15085.2|15083.2|15084.3|15082.3|15085.2|15083.2|15083.9|15081.9|61
1627372850000|2021-07-27 08:00:50|15084.7|15082.7|15084.3|15082.3|15084.7|15082.7|15083.5|15081.5|30
1627372860000|2021-07-27 08:01:00|15084.5|15082.5|15084|15082|15085.2|15083.2|15084|15082|53
1627372870000|2021-07-27 08:01:10|15084.2|15082.2|15085.5|15083.5|15085.9|15083.9|15083.7|15081.7|46
1627372880000|2021-07-27 08:01:20|15085.7|15083.7|15085.2|15083.2|15086.4|15084.4|15085.2|15083.2|37
1627372890000|2021-07-27 08:01:30|15085|15083|15086.7|15084.7|15087.5|15085.5|15084.8|15082.8|35
1627372900000|2021-07-27 08:01:40|15086.5|15084.5|15087|15085|15087.4|15085.4|15086.3|15084.3|7
1627372910000|2021-07-27 08:01:50|15086.9|15084.9|15085.9|15083.9|15087.3|15085.3|15085|15083|23
1627372920000|2021-07-27 08:02:00|15086|15084|15085.4|15083.4|15086.5|15084.5|15084.9|15082.9|27
1627372930000|2021-07-27 08:02:10|15085.5|15083.5|15086.4|15084.4|15086.8|15084.8|15084.8|15082.8|30
1627372940000|2021-07-27 08:02:20|15086.5|15084.5|15086.4|15084.4|15087.2|15085.2|15086.3|15084.3|9
1627372950000|2021-07-27 08:02:30|15086.5|15084.5|15084.7|15082.7|15086.7|15084.7|15084.5|15082.5|20
1627372960000|2021-07-27 08:02:40|15084.5|15082.5|15085.4|15083.4|15085.4|15083.4|15084.2|15082.2|13
1627372970000|2021-07-27 08:02:50|15085.3|15083.3|15085|15083|15085.4|15083.4|15084.7|15082.7|4
1627372980000|2021-07-27 08:03:00|15085.2|15083.2|15085.5|15083.5|15086.3|15084.3|15084.7|15082.7|12
1627372990000|2021-07-27 08:03:10|15085.7|15083.7|15085.8|15083.8|15085.8|15083.8|15084.8|15082.8|16
1627373000000|2021-07-27 08:03:20|15085.9|15083.9|15085.4|15083.4|15086|15084|15085.4|15083.4|4
1627373010000|2021-07-27 08:03:30|15085.5|15083.5|15084.9|15082.9|15085.8|15083.8|15084.7|15082.7|12
1627373020000|2021-07-27 08:03:40|15085|15083|15085|15083|15085.8|15083.8|15085|15083|5
1627373030000|2021-07-27 08:03:50|15084.9|15082.9|15084.7|15082.7|15085.3|15083.3|15084.7|15082.7|11
1627373040000|2021-07-27 08:04:00|15084.8|15082.8|15083.9|15081.9|15084.8|15082.8|15083.9|15081.9|17
1627373050000|2021-07-27 08:04:10|15083.8|15081.8|15082.7|15080.7|15083.8|15081.8|15082.7|15080.7|22
1627373060000|2021-07-27 08:04:20|15082.8|15080.8|15084|15082|15084.3|15082.3|15082.8|15080.8|23
1627373070000|2021-07-27 08:04:30|15084.2|15082.2|15085.2|15083.2|15085.4|15083.4|15083.4|15081.4|18
1627373080000|2021-07-27 08:04:40|15085|15083|15086.3|15084.3|15086.5|15084.5|15085|15083|25
1627373090000|2021-07-27 08:04:50|15086.4|15084.4|15088.5|15086.5|15088.7|15086.7|15086|15084|32
1627373100000|2021-07-27 08:05:00|15088.7|15086.7|15089|15087|15090.5|15088.5|15088.4|15086.4|50
1627373110000|2021-07-27 08:05:10|15089.2|15087.2|15091.3|15089.3|15091.4|15089.4|15089.2|15087.2|49
1627373120000|2021-07-27 08:05:20|15091.4|15089.4|15091.8|15089.8|15092.7|15090.7|15091|15089|84
1627373130000|2021-07-27 08:05:30|15091.9|15089.9|15090.8|15088.8|15092.4|15090.4|15089.9|15087.9|36
1627373140000|2021-07-27 08:05:40|15090.7|15088.7|15088.2|15086.2|15091.4|15089.4|15088.2|15086.2|35
1627373150000|2021-07-27 08:05:50|15087.9|15085.9|15089.5|15087.5|15089.5|15087.5|15087.7|15085.7|31
1627373160000|2021-07-27 08:06:00|15089.4|15087.4|15089.2|15087.2|15089.9|15087.9|15088.7|15086.7|14
1627373170000|2021-07-27 08:06:10|15088.9|15086.9|15089.2|15087.2|15089.5|15087.5|15087.9|15085.9|23
1627373180000|2021-07-27 08:06:20|15089.3|15087.3|15088.5|15086.5|15089.5|15087.5|15088|15086|28
1627373190000|2021-07-27 08:06:30|15088.8|15086.8|15088.2|15086.2|15089.5|15087.5|15088|15086|24
1627373200000|2021-07-27 08:06:40|15088.3|15086.3|15088.9|15086.9|15089.3|15087.3|15088|15086|38
1627373210000|2021-07-27 08:06:50|15089|15087|15090.5|15088.5|15091.5|15089.5|15089|15087|24
1627373220000|2021-07-27 08:07:00|15090.7|15088.7|15091.5|15089.5|15092.3|15090.3|15090.7|15088.7|36
1627373230000|2021-07-27 08:07:10|15091.7|15089.7|15093.9|15091.9|15093.9|15091.9|15091.7|15089.7|61
1627373240000|2021-07-27 08:07:20|15094|15092|15090.4|15088.4|15094.8|15092.8|15090.4|15088.4|53
1627373250000|2021-07-27 08:07:30|15090.5|15088.5|15091.4|15089.4|15091.8|15089.8|15090.2|15088.2|29
1627373260000|2021-07-27 08:07:40|15091.3|15089.3|15091.7|15089.7|15091.8|15089.8|15090.7|15088.7|7
1627373270000|2021-07-27 08:07:50|15091.5|15089.5|15090.7|15088.7|15091.8|15089.8|15090.7|15088.7|15
1627373280000|2021-07-27 08:08:00|15090.8|15088.8|15091.9|15089.9|15092.5|15090.5|15090.2|15088.2|17
1627373290000|2021-07-27 08:08:10|15091.7|15089.7|15092.4|15090.4|15092.9|15090.9|15091.7|15089.7|15
1627373300000|2021-07-27 08:08:20|15092.3|15090.3|15089.8|15087.8|15092.4|15090.4|15089.8|15087.8|16
1627373310000|2021-07-27 08:08:30|15089.7|15087.7|15091.3|15089.3|15093.2|15091.2|15088.7|15086.7|197
1627373320000|2021-07-27 08:08:40|15091.5|15089.5|15091.2|15089.2|15091.8|15089.8|15090.5|15088.5|21
1627373330000|2021-07-27 08:08:50|15091.3|15089.3|15093.5|15091.5|15093.8|15091.8|15090.3|15088.3|56
1627373340000|2021-07-27 08:09:00|15093.7|15091.7|15093.5|15091.5|15094|15092|15092.9|15090.9|18
1627373350000|2021-07-27 08:09:10|15093.7|15091.7|15096.5|15094.5|15096.5|15094.5|15093.7|15091.7|36
1627373360000|2021-07-27 08:09:20|15096.4|15094.4|15097.9|15095.9|15098.2|15096.2|15095.9|15093.9|89
1627373370000|2021-07-27 08:09:30|15097.8|15095.8|15099|15097|15099.7|15097.7|15097.8|15095.8|101
1627373380000|2021-07-27 08:09:40|15098.9|15096.9|15099|15097|15099.5|15097.5|15097.9|15095.9|48
1627373390000|2021-07-27 08:09:50|15099.2|15097.2|15098.9|15096.9|15099.2|15097.2|15098|15096|17
1627373400000|2021-07-27 08:10:00|15098.5|15096.5|15098|15096|15099.3|15097.3|15097.5|15095.5|32
1627373410000|2021-07-27 08:10:10|15098.2|15096.2|15094.3|15092.3|15098.8|15096.8|15094|15092|126
1627373420000|2021-07-27 08:10:20|15094.7|15092.7|15094.4|15092.4|15095.4|15093.4|15094|15092|34
1627373430000|2021-07-27 08:10:30|15094.3|15092.3|15093.2|15091.2|15094.4|15092.4|15093.2|15091.2|24
1627373440000|2021-07-27 08:10:40|15093.3|15091.3|15093.7|15091.7|15094.5|15092.5|15093.2|15091.2|76
1627373450000|2021-07-27 08:10:50|15093.8|15091.8|15093.9|15091.9|15095|15093|15093.8|15091.8|13
1627373460000|2021-07-27 08:11:00|15094.2|15092.2|15093.2|15091.2|15094.2|15092.2|15093.2|15091.2|10
1627373470000|2021-07-27 08:11:10|15093.3|15091.3|15091.8|15089.8|15093.7|15091.7|15091.8|15089.8|24
1627373480000|2021-07-27 08:11:20|15091.9|15089.9|15091.4|15089.4|15091.9|15089.9|15091.3|15089.3|12
1627373490000|2021-07-27 08:11:30|15091.3|15089.3|15092.9|15090.9|15093.2|15091.2|15091.3|15089.3|19
1627373500000|2021-07-27 08:11:40|15093|15091|15094.4|15092.4|15095.2|15093.2|15093|15091|32
1627373510000|2021-07-27 08:11:50|15094.2|15092.2|15092.9|15090.9|15095|15093|15092.9|15090.9|11
1627373520000|2021-07-27 08:12:00|15093.7|15091.7|15091.9|15089.9|15094|15092|15091.4|15089.4|18
1627373530000|2021-07-27 08:12:10|15092|15090|15090.5|15088.5|15092|15090|15090.5|15088.5|23
1627373540000|2021-07-27 08:12:20|15090.7|15088.7|15091|15089|15091.4|15089.4|15089.9|15087.9|25
1627373550000|2021-07-27 08:12:30|15090.9|15088.9|15090|15088|15091.3|15089.3|15089.9|15087.9|29
1627373560000|2021-07-27 08:12:40|15090.2|15088.2|15090.4|15088.4|15090.8|15088.8|15088.9|15086.9|26
1627373570000|2021-07-27 08:12:50|15090.5|15088.5|15089.7|15087.7|15090.7|15088.7|15089.3|15087.3|26
1627373580000|2021-07-27 08:13:00|15089.8|15087.8|15090.7|15088.7|15091.5|15089.5|15089.7|15087.7|25
1627373590000|2021-07-27 08:13:10|15090.5|15088.5|15089.5|15087.5|15090.7|15088.7|15089.3|15087.3|8
1627373600000|2021-07-27 08:13:20|15089.7|15087.7|15089.5|15087.5|15090|15088|15089|15087|21
1627373610000|2021-07-27 08:13:30|15089.4|15087.4|15093.5|15091.5|15093.9|15091.9|15089.3|15087.3|78
1627373620000|2021-07-27 08:13:40|15093.4|15091.4|15095.5|15093.5|15095.5|15093.5|15093.3|15091.3|29
1627373630000|2021-07-27 08:13:50|15095.4|15093.4|15092.4|15090.4|15095.4|15093.4|15091.9|15089.9|82
1627373640000|2021-07-27 08:14:00|15092.5|15090.5|15093.8|15091.8|15095.2|15093.2|15092.4|15090.4|23
1627373650000|2021-07-27 08:14:10|15093.7|15091.7|15093.4|15091.4|15094.5|15092.5|15092.9|15090.9|16
1627373660000|2021-07-27 08:14:20|15093.5|15091.5|15093.9|15091.9|15093.9|15091.9|15093.2|15091.2|9
1627373670000|2021-07-27 08:14:30|15094|15092|15093|15091|15094|15092|15093|15091|8
1627373680000|2021-07-27 08:14:40|15092.9|15090.9|15092.2|15090.2|15093.2|15091.2|15092|15090|15
1627373690000|2021-07-27 08:14:50|15092|15090|15091|15089|15092.5|15090.5|15090.7|15088.7|18
1627373700000|2021-07-27 08:15:00|15091.2|15089.2|15092.9|15090.9|15094|15092|15091.2|15089.2|45
1627373710000|2021-07-27 08:15:10|15093|15091|15092.4|15090.4|15093.4|15091.4|15092.4|15090.4|46
1627373720000|2021-07-27 08:15:20|15092.5|15090.5|15093.4|15091.4|15093.4|15091.4|15091.4|15089.4|25
1627373730000|2021-07-27 08:15:30|15093.9|15091.9|15094.7|15092.7|15095.3|15093.3|15093.9|15091.9|20
1627373740000|2021-07-27 08:15:40|15094.5|15092.5|15095.7|15093.7|15096|15094|15094.5|15092.5|32
1627373750000|2021-07-27 08:15:50|15095.8|15093.8|15093.3|15091.3|15095.9|15093.9|15093.2|15091.2|10
1627373760000|2021-07-27 08:16:00|15093.4|15091.4|15093.4|15091.4|15094.3|15092.3|15092.7|15090.7|18
1627373770000|2021-07-27 08:16:10|15093.5|15091.5|15092.8|15090.8|15094|15092|15092.4|15090.4|11
1627373780000|2021-07-27 08:16:20|15092.9|15090.9|15097.5|15095.5|15097.5|15095.5|15092.2|15090.2|96
1627373790000|2021-07-27 08:16:30|15097.7|15095.7|15096.7|15094.7|15097.8|15095.8|15096.5|15094.5|30
1627373800000|2021-07-27 08:16:40|15096.5|15094.5|15095.9|15093.9|15096.5|15094.5|15095.2|15093.2|16
1627373810000|2021-07-27 08:16:50|15095.8|15093.8|15094.8|15092.8|15095.8|15093.8|15094.7|15092.7|102
1627373820000|2021-07-27 08:17:00|15094.9|15092.9|15094.2|15092.2|15095|15093|15093.8|15091.8|22
1627373830000|2021-07-27 08:17:10|15094.3|15092.3|15094.5|15092.5|15096.2|15094.2|15093.9|15091.9|36
1627373840000|2021-07-27 08:17:20|15094.4|15092.4|15094.2|15092.2|15095.9|15093.9|15094.2|15092.2|22
1627373850000|2021-07-27 08:17:30|15094.3|15092.3|15093.3|15091.3|15094.7|15092.7|15093.2|15091.2|12
1627373860000|2021-07-27 08:17:40|15093.4|15091.4|15091|15089|15093.4|15091.4|15090.4|15088.4|47
1627373870000|2021-07-27 08:17:50|15090.5|15088.5|15091.4|15089.4|15091.4|15089.4|15089.8|15087.8|33
1627373880000|2021-07-27 08:18:00|15091.3|15089.3|15091|15089|15091.4|15089.4|15090.2|15088.2|15
1627373890000|2021-07-27 08:18:10|15091.2|15089.2|15091.7|15089.7|15091.7|15089.7|15090.2|15088.2|7
1627373900000|2021-07-27 08:18:20|15091.8|15089.8|15092.8|15090.8|15092.9|15090.9|15091.3|15089.3|12
1627373910000|2021-07-27 08:18:30|15092.5|15090.5|15092.3|15090.3|15093.4|15091.4|15092.2|15090.2|18
1627373920000|2021-07-27 08:18:40|15092.2|15090.2|15090.3|15088.3|15092.4|15090.4|15090.3|15088.3|8
1627373930000|2021-07-27 08:18:50|15090.2|15088.2|15088.3|15086.3|15090.2|15088.2|15086.8|15084.8|72
1627373940000|2021-07-27 08:19:00|15088.7|15086.7|15088.8|15086.8|15088.8|15086.8|15087|15085|33
1627373950000|2021-07-27 08:19:10|15088.9|15086.9|15088.5|15086.5|15088.9|15086.9|15087.7|15085.7|11
1627373960000|2021-07-27 08:19:20|15088.4|15086.4|15087.5|15085.5|15088.5|15086.5|15087.5|15085.5|13
1627373970000|2021-07-27 08:19:30|15087.4|15085.4|15085.7|15083.7|15087.4|15085.4|15085.4|15083.4|27
1627373980000|2021-07-27 08:19:40|15085.5|15083.5|15084|15082|15086.3|15084.3|15083.7|15081.7|53
1627373990000|2021-07-27 08:19:50|15084.2|15082.2|15083.8|15081.8|15084.3|15082.3|15083.2|15081.2|26
1627374000000|2021-07-27 08:20:00|15083.9|15081.9|15082.7|15080.7|15085.2|15083.2|15082.7|15080.7|81
1627374010000|2021-07-27 08:20:10|15082.9|15080.9|15082.9|15080.9|15083.8|15081.8|15082.2|15080.2|41
1627374020000|2021-07-27 08:20:20|15083|15081|15082.3|15080.3|15083.5|15081.5|15082.3|15080.3|11
1627374030000|2021-07-27 08:20:30|15082.4|15080.4|15081.5|15079.5|15084|15082|15081.5|15079.5|37
1627374040000|2021-07-27 08:20:40|15081.7|15079.7|15079.9|15077.9|15082.7|15080.7|15079.9|15077.9|46
1627374050000|2021-07-27 08:20:50|15079.8|15077.8|15079|15077|15080.4|15078.4|15078.3|15076.3|53
1627374060000|2021-07-27 08:21:00|15079.2|15077.2|15080.5|15078.5|15080.5|15078.5|15078|15076|31
1627374070000|2021-07-27 08:21:10|15080.7|15078.7|15081.3|15079.3|15081.4|15079.4|15080|15078|40
1627374080000|2021-07-27 08:21:20|15081.2|15079.2|15082.9|15080.9|15082.9|15080.9|15080.8|15078.8|24
1627374090000|2021-07-27 08:21:30|15082.8|15080.8|15082.9|15080.9|15083.9|15081.9|15082.8|15080.8|27
1627374100000|2021-07-27 08:21:40|15083|15081|15081.9|15079.9|15083.3|15081.3|15080.9|15078.9|10
1627374110000|2021-07-27 08:21:50|15081.8|15079.8|15084.4|15082.4|15085|15083|15081.8|15079.8|10
1627374120000|2021-07-27 08:22:00|15084.3|15082.3|15084.5|15082.5|15084.5|15082.5|15082.9|15080.9|26
1627374130000|2021-07-27 08:22:10|15084.2|15082.2|15081.8|15079.8|15084.3|15082.3|15081.8|15079.8|20
1627374140000|2021-07-27 08:22:20|15082.7|15080.7|15080.4|15078.4|15083|15081|15080.4|15078.4|45
1627374150000|2021-07-27 08:22:30|15080.5|15078.5|15080.3|15078.3|15081|15079|15080|15078|13
1627374160000|2021-07-27 08:22:40|15080.2|15078.2|15080.4|15078.4|15081.8|15079.8|15080.2|15078.2|13
1627374170000|2021-07-27 08:22:50|15080.7|15078.7|15079|15077|15080.7|15078.7|15078.9|15076.9|14
1627374180000|2021-07-27 08:23:00|15079.2|15077.2|15080.8|15078.8|15080.9|15078.9|15078.9|15076.9|18
1627374190000|2021-07-27 08:23:10|15080.7|15078.7|15082.4|15080.4|15082.4|15080.4|15079.5|15077.5|24
1627374200000|2021-07-27 08:23:20|15082.3|15080.3|15081.2|15079.2|15082.5|15080.5|15081|15079|14
1627374210000|2021-07-27 08:23:30|15081|15079|15081.4|15079.4|15082.4|15080.4|15079.9|15077.9|19
1627374220000|2021-07-27 08:23:40|15081.5|15079.5|15082.5|15080.5|15082.5|15080.5|15081.3|15079.3|6
1627374230000|2021-07-27 08:23:50|15082.8|15080.8|15082.7|15080.7|15083.3|15081.3|15082|15080|9
1627374240000|2021-07-27 08:24:00|15082.8|15080.8|15084.2|15082.2|15084.3|15082.3|15082.4|15080.4|26
1627374250000|2021-07-27 08:24:10|15084.3|15082.3|15084.8|15082.8|15085.2|15083.2|15083.4|15081.4|13
1627374260000|2021-07-27 08:24:20|15084.7|15082.7|15083.5|15081.5|15084.9|15082.9|15083.5|15081.5|16
1627374270000|2021-07-27 08:24:30|15083.3|15081.3|15082.8|15080.8|15083.7|15081.7|15082.7|15080.7|7
1627374280000|2021-07-27 08:24:40|15082.9|15080.9|15082|15080|15083.7|15081.7|15082|15080|15
1627374290000|2021-07-27 08:24:50|15082.2|15080.2|15083.8|15081.8|15084.5|15082.5|15082.2|15080.2|8
1627374300000|2021-07-27 08:25:00|15083.7|15081.7|15082.3|15080.3|15084.2|15082.2|15082.3|15080.3|5
1627374310000|2021-07-27 08:25:10|15082.7|15080.7|15080.5|15078.5|15082.7|15080.7|15079.7|15077.7|18
1627374320000|2021-07-27 08:25:20|15080.4|15078.4|15079.7|15077.7|15080.9|15078.9|15079.3|15077.3|36
1627374330000|2021-07-27 08:25:30|15079.8|15077.8|15079.7|15077.7|15080.4|15078.4|15079.5|15077.5|8
1627374340000|2021-07-27 08:25:40|15079.5|15077.5|15080.3|15078.3|15080.7|15078.7|15079.3|15077.3|14
1627374350000|2021-07-27 08:25:50|15080.2|15078.2|15079.7|15077.7|15080.4|15078.4|15079.4|15077.4|18
1627374360000|2021-07-27 08:26:00|15079.5|15077.5|15079.3|15077.3|15080|15078|15078.9|15076.9|27
1627374370000|2021-07-27 08:26:10|15079.4|15077.4|15079|15077|15079.5|15077.5|15078.3|15076.3|18
1627374380000|2021-07-27 08:26:20|15079.2|15077.2|15081.4|15079.4|15081.4|15079.4|15079|15077|6
1627374390000|2021-07-27 08:26:30|15081.3|15079.3|15083|15081|15083|15081|15081.2|15079.2|3
1627374400000|2021-07-27 08:26:40|15082.9|15080.9|15080.5|15078.5|15082.9|15080.9|15080.5|15078.5|5
1627374410000|2021-07-27 08:26:50|15080.4|15078.4|15081.3|15079.3|15081.3|15079.3|15079.9|15077.9|4
1627374420000|2021-07-27 08:27:00|15081.4|15079.4|15079.8|15077.8|15081.4|15079.4|15079.8|15077.8|9
1627374430000|2021-07-27 08:27:10|15079.7|15077.7|15078.9|15076.9|15080.2|15078.2|15078.8|15076.8|31
1627374440000|2021-07-27 08:27:20|15079|15077|15081.3|15079.3|15081.4|15079.4|15078.9|15076.9|15
1627374450000|2021-07-27 08:27:30|15081.2|15079.2|15079.9|15077.9|15081.3|15079.3|15079.5|15077.5|13
1627374460000|2021-07-27 08:27:40|15079.8|15077.8|15079.9|15077.9|15080.8|15078.8|15079.8|15077.8|15
1627374470000|2021-07-27 08:27:50|15080|15078|15080.2|15078.2|15080.5|15078.5|15079.8|15077.8|3
1627374480000|2021-07-27 08:28:00|15080|15078|15077.2|15075.2|15080.3|15078.3|15077.2|15075.2|70
1627374490000|2021-07-27 08:28:10|15077.5|15075.5|15078.2|15076.2|15078.2|15076.2|15076.4|15074.4|46
1627374500000|2021-07-27 08:28:20|15078.3|15076.3|15077.2|15075.2|15078.9|15076.9|15077.2|15075.2|22
1627374510000|2021-07-27 08:28:30|15077.3|15075.3|15078.8|15076.8|15079.2|15077.2|15077.2|15075.2|9
1627374520000|2021-07-27 08:28:40|15078.7|15076.7|15078.4|15076.4|15078.8|15076.8|15077.9|15075.9|8
1627374530000|2021-07-27 08:28:50|15078.3|15076.3|15078.4|15076.4|15078.9|15076.9|15078.2|15076.2|11
1627374540000|2021-07-27 08:29:00|15078.3|15076.3|15079|15077|15079.2|15077.2|15077.7|15075.7|11
1627374550000|2021-07-27 08:29:10|15078.9|15076.9|15077.5|15075.5|15079.2|15077.2|15077.4|15075.4|4
1627374560000|2021-07-27 08:29:20|15077.4|15075.4|15077|15075|15077.7|15075.7|15076.7|15074.7|16
1627374570000|2021-07-27 08:29:30|15076.9|15074.9|15077.7|15075.7|15077.8|15075.8|15076.7|15074.7|14
1627374580000|2021-07-27 08:29:40|15077.5|15075.5|15076.7|15074.7|15078.2|15076.2|15076.5|15074.5|13
1627374590000|2021-07-27 08:29:50|15076.8|15074.8|15076.3|15074.3|15077|15075|15076|15074|26
1627374600000|2021-07-27 08:30:00|15076.4|15074.4|15078|15076|15079|15077|15076.3|15074.3|40
1627374610000|2021-07-27 08:30:10|15077.9|15075.9|15079.2|15077.2|15079.2|15077.2|15077.3|15075.3|12
1627374620000|2021-07-27 08:30:20|15079.3|15077.3|15080.7|15078.7|15080.8|15078.8|15079.2|15077.2|35
1627374630000|2021-07-27 08:30:30|15080.4|15078.4|15080.9|15078.9|15081.8|15079.8|15080.3|15078.3|20
1627374640000|2021-07-27 08:30:40|15081|15079|15081.8|15079.8|15083.4|15081.4|15081|15079|36
1627374650000|2021-07-27 08:30:50|15082.3|15080.3|15081.8|15079.8|15082.7|15080.7|15081.7|15079.7|14
1627374660000|2021-07-27 08:31:00|15081.9|15079.9|15082.8|15080.8|15083.4|15081.4|15081.7|15079.7|22
1627374670000|2021-07-27 08:31:10|15082.9|15080.9|15082.3|15080.3|15084.3|15082.3|15082.3|15080.3|26
1627374680000|2021-07-27 08:31:20|15082.4|15080.4|15083.5|15081.5|15084|15082|15082.3|15080.3|19
1627374690000|2021-07-27 08:31:30|15083.7|15081.7|15084.3|15082.3|15084.5|15082.5|15083.7|15081.7|8
1627374700000|2021-07-27 08:31:40|15084.4|15082.4|15084.3|15082.3|15084.4|15082.4|15083.2|15081.2|10
1627374710000|2021-07-27 08:31:50|15084.2|15082.2|15083.5|15081.5|15084.7|15082.7|15083.5|15081.5|12
1627374720000|2021-07-27 08:32:00|15083|15081|15082.2|15080.2|15083.4|15081.4|15082.2|15080.2|12
1627374730000|2021-07-27 08:32:10|15082.3|15080.3|15084.7|15082.7|15084.8|15082.8|15082.3|15080.3|19
1627374740000|2021-07-27 08:32:20|15084.8|15082.8|15085.7|15083.7|15085.8|15083.8|15084.7|15082.7|45
1627374750000|2021-07-27 08:32:30|15085.5|15083.5|15086.3|15084.3|15086.4|15084.4|15085.4|15083.4|33
1627374760000|2021-07-27 08:32:40|15086.2|15084.2|15086|15084|15086.5|15084.5|15086|15084|6
1627374770000|2021-07-27 08:32:50|15086.2|15084.2|15087.2|15085.2|15087.2|15085.2|15086.2|15084.2|31
1627374780000|2021-07-27 08:33:00|15087|15085|15087.2|15085.2|15087.9|15085.9|15086.9|15084.9|24
1627374790000|2021-07-27 08:33:10|15087.3|15085.3|15086.5|15084.5|15087.7|15085.7|15086.4|15084.4|22
1627374800000|2021-07-27 08:33:20|15086.7|15084.7|15087|15085|15087.9|15085.9|15086.7|15084.7|14
1627374810000|2021-07-27 08:33:30|15086.9|15084.9|15087|15085|15087.3|15085.3|15085.4|15083.4|32
1627374820000|2021-07-27 08:33:40|15087.2|15085.2|15087.9|15085.9|15088|15086|15086.9|15084.9|9
1627374830000|2021-07-27 08:33:50|15087.8|15085.8|15087.7|15085.7|15087.9|15085.9|15087.5|15085.5|2
1627374840000|2021-07-27 08:34:00|15087.8|15085.8|15088.5|15086.5|15088.5|15086.5|15087.5|15085.5|20
1627374850000|2021-07-27 08:34:10|15088.7|15086.7|15089.8|15087.8|15090|15088|15088.3|15086.3|37
1627374860000|2021-07-27 08:34:20|15089.7|15087.7|15090.5|15088.5|15091.3|15089.3|15089.7|15087.7|55
1627374870000|2021-07-27 08:34:30|15090.8|15088.8|15091.4|15089.4|15091.8|15089.8|15090.5|15088.5|31
1627374880000|2021-07-27 08:34:40|15091.5|15089.5|15090.8|15088.8|15091.5|15089.5|15090.5|15088.5|10
1627374890000|2021-07-27 08:34:50|15090.9|15088.9|15091.2|15089.2|15091.8|15089.8|15090.3|15088.3|19
1627374900000|2021-07-27 08:35:00|15091|15089|15089.8|15087.8|15091|15089|15089.3|15087.3|8
1627374910000|2021-07-27 08:35:10|15089.7|15087.7|15089.5|15087.5|15090|15088|15089.5|15087.5|1
1627374920000|2021-07-27 08:35:20|15089.3|15087.3|15089.9|15087.9|15090|15088|15088.7|15086.7|30
1627374930000|2021-07-27 08:35:30|15089.8|15087.8|15088|15086|15090.2|15088.2|15088|15086|22
1627374940000|2021-07-27 08:35:40|15088.2|15086.2|15088.3|15086.3|15088.8|15086.8|15088|15086|6
1627374950000|2021-07-27 08:35:50|15088.2|15086.2|15088.2|15086.2|15090|15088|15087.8|15085.8|9
1627374960000|2021-07-27 08:36:00|15088.3|15086.3|15088|15086|15088.4|15086.4|15087.3|15085.3|14
1627374970000|2021-07-27 08:36:10|15087.9|15085.9|15087.2|15085.2|15088.2|15086.2|15087|15085|5
1627374980000|2021-07-27 08:36:20|15087.3|15085.3|15086.8|15084.8|15087.3|15085.3|15086.5|15084.5|7
1627374990000|2021-07-27 08:36:30|15087|15085|15086.8|15084.8|15087.9|15085.9|15086.3|15084.3|19
1627375000000|2021-07-27 08:36:40|15086.9|15084.9|15087.3|15085.3|15087.9|15085.9|15086.9|15084.9|7
1627375010000|2021-07-27 08:36:50|15087.2|15085.2|15087.3|15085.3|15088.3|15086.3|15086.9|15084.9|14
1627375020000|2021-07-27 08:37:00|15087.4|15085.4|15088.4|15086.4|15089.4|15087.4|15086.9|15084.9|16
1627375030000|2021-07-27 08:37:10|15088.3|15086.3|15087.9|15085.9|15088.3|15086.3|15087.8|15085.8|5
1627375040000|2021-07-27 08:37:20|15087.8|15085.8|15088.3|15086.3|15088.4|15086.4|15087.8|15085.8|3
1627375050000|2021-07-27 08:37:30|15088.2|15086.2|15086.3|15084.3|15088.2|15086.2|15086.3|15084.3|24
1627375060000|2021-07-27 08:37:40|15086.2|15084.2|15087.2|15085.2|15087.5|15085.5|15086.2|15084.2|17
1627375070000|2021-07-27 08:37:50|15087|15085|15087|15085|15087.2|15085.2|15087|15085|0
1627375080000|2021-07-27 08:38:00|15087.2|15085.2|15087.3|15085.3|15087.4|15085.4|15087|15085|1
1627375090000|2021-07-27 08:38:10|15087.8|15085.8|15088.5|15086.5|15088.9|15086.9|15087.8|15085.8|7
1627375100000|2021-07-27 08:38:20|15088.4|15086.4|15087.4|15085.4|15088.4|15086.4|15087.4|15085.4|12
1627375110000|2021-07-27 08:38:30|15087.3|15085.3|15087.4|15085.4|15087.7|15085.7|15087.3|15085.3|2
1627375120000|2021-07-27 08:38:40|15087.3|15085.3|15085.8|15083.8|15087.3|15085.3|15085.5|15083.5|25
1627375130000|2021-07-27 08:38:50|15085.5|15083.5|15085.9|15083.9|15086|15084|15084.9|15082.9|10
1627375140000|2021-07-27 08:39:00|15086.2|15084.2|15086.4|15084.4|15086.8|15084.8|15085.9|15083.9|28
1627375150000|2021-07-27 08:39:10|15086.3|15084.3|15086.5|15084.5|15086.5|15084.5|15086.2|15084.2|0
1627375160000|2021-07-27 08:39:20|15086.4|15084.4|15086.4|15084.4|15086.8|15084.8|15086.3|15084.3|1
1627375170000|2021-07-27 08:39:30|15086.3|15084.3|15085.3|15083.3|15086.4|15084.4|15085.3|15083.3|4
1627375180000|2021-07-27 08:39:40|15085.2|15083.2|15085.7|15083.7|15086.2|15084.2|15085|15083|12
1627375190000|2021-07-27 08:39:50|15085.8|15083.8|15085.4|15083.4|15085.8|15083.8|15084.7|15082.7|14
1627375200000|2021-07-27 08:40:00|15085.3|15083.3|15083.9|15081.9|15086.5|15084.5|15083.8|15081.8|40
1627375210000|2021-07-27 08:40:10|15083.8|15081.8|15084.4|15082.4|15084.4|15082.4|15083.5|15081.5|12
1627375220000|2021-07-27 08:40:20|15084.5|15082.5|15084.5|15082.5|15084.5|15082.5|15084|15082|5
1627375230000|2021-07-27 08:40:30|15084.7|15082.7|15085.8|15083.8|15085.9|15083.9|15084.7|15082.7|9
1627375240000|2021-07-27 08:40:40|15086.9|15084.9|15087.3|15085.3|15087.5|15085.5|15085.8|15083.8|25
1627375250000|2021-07-27 08:40:50|15087.4|15085.4|15087.8|15085.8|15088.3|15086.3|15087.3|15085.3|13
1627375260000|2021-07-27 08:41:00|15087.9|15085.9|15086.9|15084.9|15088.2|15086.2|15086.4|15084.4|11
1627375270000|2021-07-27 08:41:10|15086.8|15084.8|15086.9|15084.9|15088.7|15086.7|15086.7|15084.7|29
1627375280000|2021-07-27 08:41:20|15087|15085|15086.8|15084.8|15087.4|15085.4|15086.8|15084.8|11
1627375290000|2021-07-27 08:41:30|15086.7|15084.7|15088.5|15086.5|15088.9|15086.9|15086.7|15084.7|5
1627375300000|2021-07-27 08:41:40|15089|15087|15089.7|15087.7|15090.5|15088.5|15088.9|15086.9|33
1627375310000|2021-07-27 08:41:50|15089.8|15087.8|15092.3|15090.3|15092.3|15090.3|15089.5|15087.5|38
1627375320000|2021-07-27 08:42:00|15092.4|15090.4|15091.8|15089.8|15092.8|15090.8|15091.5|15089.5|23
1627375330000|2021-07-27 08:42:10|15091.7|15089.7|15091.8|15089.8|15092|15090|15091.2|15089.2|23
1627375340000|2021-07-27 08:42:20|15091.7|15089.7|15092.2|15090.2|15092.3|15090.3|15091.3|15089.3|5
1627375350000|2021-07-27 08:42:30|15092.3|15090.3|15092.7|15090.7|15093.5|15091.5|15092.3|15090.3|9
1627375360000|2021-07-27 08:42:40|15092.8|15090.8|15093.8|15091.8|15094.2|15092.2|15092.8|15090.8|32
1627375370000|2021-07-27 08:42:50|15093.9|15091.9|15093.8|15091.8|15094.4|15092.4|15093.8|15091.8|17
1627375380000|2021-07-27 08:43:00|15093.4|15091.4|15093.8|15091.8|15094.4|15092.4|15093.4|15091.4|21
1627375390000|2021-07-27 08:43:10|15093.9|15091.9|15093.9|15091.9|15094.5|15092.5|15093.4|15091.4|17
1627375400000|2021-07-27 08:43:20|15094|15092|15094|15092|15094.3|15092.3|15093.8|15091.8|5
1627375410000|2021-07-27 08:43:30|15093.9|15091.9|15094.4|15092.4|15094.5|15092.5|15093.7|15091.7|5
1627375420000|2021-07-27 08:43:40|15094.5|15092.5|15095.5|15093.5|15096|15094|15094.3|15092.3|42
1627375430000|2021-07-27 08:43:50|15095.3|15093.3|15096|15094|15096.3|15094.3|15095.3|15093.3|28
1627375440000|2021-07-27 08:44:00|15096.2|15094.2|15094.5|15092.5|15096.4|15094.4|15094.5|15092.5|35
1627375450000|2021-07-27 08:44:10|15094.4|15092.4|15094.8|15092.8|15094.8|15092.8|15094.3|15092.3|10
1627375460000|2021-07-27 08:44:20|15094.7|15092.7|15095.5|15093.5|15095.5|15093.5|15094.5|15092.5|13
1627375470000|2021-07-27 08:44:30|15095.4|15093.4|15095.4|15093.4|15095.9|15093.9|15095.4|15093.4|6
1627375480000|2021-07-27 08:44:40|15095.5|15093.5|15094.5|15092.5|15095.5|15093.5|15094.2|15092.2|11
1627375490000|2021-07-27 08:44:50|15094.7|15092.7|15094.7|15092.7|15094.7|15092.7|15094.3|15092.3|3
1627375500000|2021-07-27 08:45:00|15094.8|15092.8|15093|15091|15094.8|15092.8|15092.9|15090.9|23
1627375510000|2021-07-27 08:45:10|15093.2|15091.2|15094|15092|15094.3|15092.3|15092.9|15090.9|53
1627375520000|2021-07-27 08:45:20|15093.9|15091.9|15093.5|15091.5|15094|15092|15093.3|15091.3|7
1627375530000|2021-07-27 08:45:30|15093.4|15091.4|15093.3|15091.3|15093.5|15091.5|15092.8|15090.8|4
1627375540000|2021-07-27 08:45:40|15093.4|15091.4|15092|15090|15094|15092|15091.9|15089.9|20
1627375550000|2021-07-27 08:45:50|15091.9|15089.9|15092.3|15090.3|15092.7|15090.7|15091.9|15089.9|8
1627375560000|2021-07-27 08:46:00|15092.4|15090.4|15092.2|15090.2|15093|15091|15092|15090|12
1627375570000|2021-07-27 08:46:10|15092.3|15090.3|15091.8|15089.8|15092.8|15090.8|15091.5|15089.5|8
1627375580000|2021-07-27 08:46:20|15091.7|15089.7|15091.5|15089.5|15092|15090|15091.5|15089.5|2
1627375590000|2021-07-27 08:46:30|15091.4|15089.4|15091|15089|15091.9|15089.9|15090.9|15088.9|6
1627375600000|2021-07-27 08:46:40|15090.8|15088.8|15091.2|15089.2|15091.4|15089.4|15090.7|15088.7|5
1627375610000|2021-07-27 08:46:50|15091|15089|15090.2|15088.2|15091.4|15089.4|15089.8|15087.8|24
1627375620000|2021-07-27 08:47:00|15090|15088|15090.2|15088.2|15090.4|15088.4|15089.5|15087.5|11
1627375630000|2021-07-27 08:47:10|15090.3|15088.3|15090.5|15088.5|15090.5|15088.5|15090|15088|3
1627375640000|2021-07-27 08:47:20|15090.7|15088.7|15090.5|15088.5|15091.4|15089.4|15090|15088|19
1627375650000|2021-07-27 08:47:30|15090.4|15088.4|15090.8|15088.8|15091|15089|15090.2|15088.2|7
1627375660000|2021-07-27 08:47:40|15091|15089|15090.2|15088.2|15091.3|15089.3|15090.2|15088.2|3
1627375670000|2021-07-27 08:47:50|15090.3|15088.3|15091|15089|15091.2|15089.2|15090.3|15088.3|2
1627375680000|2021-07-27 08:48:00|15091.2|15089.2|15090.8|15088.8|15091.5|15089.5|15090.8|15088.8|7
1627375690000|2021-07-27 08:48:10|15090.7|15088.7|15090.7|15088.7|15090.9|15088.9|15090.3|15088.3|2
1627375700000|2021-07-27 08:48:20|15090.8|15088.8|15090.2|15088.2|15090.8|15088.8|15089.8|15087.8|5
1627375710000|2021-07-27 08:48:30|15090.3|15088.3|15091.8|15089.8|15092.3|15090.3|15090.2|15088.2|7
1627375720000|2021-07-27 08:48:40|15091.9|15089.9|15092.5|15090.5|15092.7|15090.7|15091.7|15089.7|11
1627375730000|2021-07-27 08:48:50|15092.7|15090.7|15093|15091|15093|15091|15092.3|15090.3|3
1627375740000|2021-07-27 08:49:00|15092.9|15090.9|15092.5|15090.5|15093.9|15091.9|15092.5|15090.5|33
1627375750000|2021-07-27 08:49:10|15092.2|15090.2|15092.9|15090.9|15092.9|15090.9|15091.9|15089.9|10
1627375760000|2021-07-27 08:49:20|15092.7|15090.7|15092.5|15090.5|15092.9|15090.9|15092.4|15090.4|3
1627375770000|2021-07-27 08:49:30|15092.7|15090.7|15093|15091|15093.7|15091.7|15092.7|15090.7|6
1627375780000|2021-07-27 08:49:40|15093.2|15091.2|15091.5|15089.5|15093.2|15091.2|15091.4|15089.4|6
1627375790000|2021-07-27 08:49:50|15091.4|15089.4|15091.4|15089.4|15091.4|15089.4|15090.4|15088.4|10
1627375800000|2021-07-27 08:50:00|15091.5|15089.5|15091.4|15089.4|15091.8|15089.8|15091|15089|4
1627375810000|2021-07-27 08:50:10|15091.5|15089.5|15092.5|15090.5|15092.8|15090.8|15091.5|15089.5|10
1627375820000|2021-07-27 08:50:20|15092.8|15090.8|15093.5|15091.5|15093.7|15091.7|15092.4|15090.4|13
1627375830000|2021-07-27 08:50:30|15093.4|15091.4|15092|15090|15093.5|15091.5|15091.8|15089.8|13
1627375840000|2021-07-27 08:50:40|15091.9|15089.9|15091.8|15089.8|15092.8|15090.8|15091.5|15089.5|7
1627375850000|2021-07-27 08:50:50|15091.7|15089.7|15092.2|15090.2|15092.7|15090.7|15091.4|15089.4|13
1627375860000|2021-07-27 08:51:00|15092|15090|15092.9|15090.9|15093.4|15091.4|15091.8|15089.8|10
1627375870000|2021-07-27 08:51:10|15092.8|15090.8|15092.7|15090.7|15093|15091|15092.2|15090.2|0
1627375880000|2021-07-27 08:51:20|15092.5|15090.5|15090.7|15088.7|15092.5|15090.5|15090|15088|11
1627375890000|2021-07-27 08:51:30|15090.5|15088.5|15089.2|15087.2|15090.7|15088.7|15089.2|15087.2|21
1627375900000|2021-07-27 08:51:40|15089|15087|15089|15087|15089|15087|15088.4|15086.4|10
1627375910000|2021-07-27 08:51:50|15089.4|15087.4|15089.4|15087.4|15089.9|15087.9|15089|15087|3
1627375920000|2021-07-27 08:52:00|15089.3|15087.3|15089|15087|15090|15088|15089|15087|6
1627375930000|2021-07-27 08:52:10|15089.3|15087.3|15090.5|15088.5|15090.5|15088.5|15089.3|15087.3|6
1627375940000|2021-07-27 08:52:20|15090.7|15088.7|15090.2|15088.2|15090.7|15088.7|15090|15088|1
1627375950000|2021-07-27 08:52:30|15090|15088|15090|15088|15090.3|15088.3|15089.9|15087.9|4
1627375960000|2021-07-27 08:52:40|15090.2|15088.2|15091.5|15089.5|15091.8|15089.8|15090.2|15088.2|8
1627375970000|2021-07-27 08:52:50|15091.7|15089.7|15090.4|15088.4|15091.8|15089.8|15090.2|15088.2|7
1627375980000|2021-07-27 08:53:00|15090.5|15088.5|15090.7|15088.7|15091.3|15089.3|15090.5|15088.5|2
1627375990000|2021-07-27 08:53:10|15090.9|15088.9|15090.7|15088.7|15091.3|15089.3|15090.2|15088.2|9
1627376000000|2021-07-27 08:53:20|15090.5|15088.5|15090.9|15088.9|15090.9|15088.9|15090.4|15088.4|2
1627376010000|2021-07-27 08:53:30|15090.5|15088.5|15092|15090|15092.4|15090.4|15090.5|15088.5|10
1627376020000|2021-07-27 08:53:40|15092.2|15090.2|15092.8|15090.8|15093.2|15091.2|15091.5|15089.5|27
1627376030000|2021-07-27 08:53:50|15092.9|15090.9|15092.9|15090.9|15093.3|15091.3|15092.4|15090.4|19
1627376040000|2021-07-27 08:54:00|15093.2|15091.2|15093.4|15091.4|15093.8|15091.8|15092.9|15090.9|27
1627376050000|2021-07-27 08:54:10|15093.5|15091.5|15093.9|15091.9|15094|15092|15093.4|15091.4|18
1627376060000|2021-07-27 08:54:20|15093.8|15091.8|15093.4|15091.4|15093.8|15091.8|15093|15091|12
1627376070000|2021-07-27 08:54:30|15093.5|15091.5|15092.3|15090.3|15093.5|15091.5|15092.2|15090.2|7
1627376080000|2021-07-27 08:54:40|15092.2|15090.2|15092.8|15090.8|15093|15091|15091.5|15089.5|10
1627376090000|2021-07-27 08:54:50|15092.9|15090.9|15093.5|15091.5|15094.2|15092.2|15092.9|15090.9|5
1627376100000|2021-07-27 08:55:00|15093.4|15091.4|15092.5|15090.5|15093.8|15091.8|15092.4|15090.4|11
1627376110000|2021-07-27 08:55:10|15093.2|15091.2|15093.4|15091.4|15093.9|15091.9|15093.2|15091.2|5
1627376120000|2021-07-27 08:55:20|15093.5|15091.5|15093.8|15091.8|15094|15092|15093.2|15091.2|14
1627376130000|2021-07-27 08:55:30|15093.9|15091.9|15093.5|15091.5|15094|15092|15093.2|15091.2|1
1627376140000|2021-07-27 08:55:40|15093.4|15091.4|15093.2|15091.2|15093.9|15091.9|15093|15091|5
1627376150000|2021-07-27 08:55:50|15093.3|15091.3|15092.2|15090.2|15093.3|15091.3|15091.8|15089.8|3
1627376160000|2021-07-27 08:56:00|15092|15090|15091.5|15089.5|15092.3|15090.3|15091.2|15089.2|8
1627376170000|2021-07-27 08:56:10|15091.7|15089.7|15092.4|15090.4|15092.8|15090.8|15091.2|15089.2|1
1627376180000|2021-07-27 08:56:20|15092.3|15090.3|15092.3|15090.3|15092.7|15090.7|15091.5|15089.5|2
1627376190000|2021-07-27 08:56:30|15092.4|15090.4|15092.8|15090.8|15093.3|15091.3|15092.2|15090.2|7
1627376200000|2021-07-27 08:56:40|15092.9|15090.9|15092.9|15090.9|15093.7|15091.7|15092.4|15090.4|7
1627376210000|2021-07-27 08:56:50|15092.8|15090.8|15091.3|15089.3|15092.8|15090.8|15091.3|15089.3|4
1627376220000|2021-07-27 08:57:00|15091.2|15089.2|15090.8|15088.8|15092.2|15090.2|15090.7|15088.7|8
1627376230000|2021-07-27 08:57:10|15090.9|15088.9|15091.2|15089.2|15091.4|15089.4|15090.7|15088.7|4
1627376240000|2021-07-27 08:57:20|15091|15089|15090.5|15088.5|15092.3|15090.3|15090.5|15088.5|34
1627376250000|2021-07-27 08:57:30|15090.4|15088.4|15090.2|15088.2|15090.5|15088.5|15089.5|15087.5|10
1627376260000|2021-07-27 08:57:40|15090.3|15088.3|15089.4|15087.4|15090.4|15088.4|15089.4|15087.4|11
1627376270000|2021-07-27 08:57:50|15089.5|15087.5|15089.4|15087.4|15090|15088|15089.4|15087.4|10
1627376280000|2021-07-27 08:58:00|15089.7|15087.7|15089.5|15087.5|15089.7|15087.7|15088.9|15086.9|13
1627376290000|2021-07-27 08:58:10|15089.4|15087.4|15089.2|15087.2|15089.5|15087.5|15089|15087|7
1627376300000|2021-07-27 08:58:20|15089|15087|15089.5|15087.5|15089.7|15087.7|15089|15087|1
1627376310000|2021-07-27 08:58:30|15089.7|15087.7|15089.9|15087.9|15090.5|15088.5|15089.7|15087.7|2
1627376320000|2021-07-27 08:58:40|15090|15088|15089.3|15087.3|15090|15088|15089|15087|2
1627376330000|2021-07-27 08:58:50|15089.4|15087.4|15089.2|15087.2|15089.5|15087.5|15089.2|15087.2|1
1627376340000|2021-07-27 08:59:00|15089|15087|15090.2|15088.2|15090.5|15088.5|15089|15087|4
1627376350000|2021-07-27 08:59:10|15090|15088|15089.8|15087.8|15090.2|15088.2|15089.7|15087.7|3
1627376360000|2021-07-27 08:59:20|15089.7|15087.7|15088.9|15086.9|15089.8|15087.8|15088.4|15086.4|11
1627376370000|2021-07-27 08:59:30|15088.8|15086.8|15088.5|15086.5|15089|15087|15088.5|15086.5|1
1627376380000|2021-07-27 08:59:40|15088.7|15086.7|15089.7|15087.7|15089.7|15087.7|15088.7|15086.7|7
1627376390000|2021-07-27 08:59:50|15089.5|15087.5|15088.9|15086.9|15090.2|15088.2|15088.9|15086.9|3
1627376400000|2021-07-27 09:00:00|15089|15087|15089.9|15087.9|15090.9|15088.9|15089|15087|14
1627376410000|2021-07-27 09:00:10|15090|15088|15089.7|15087.7|15090.2|15088.2|15088.7|15086.7|1
1627376420000|2021-07-27 09:00:20|15089.8|15087.8|15090.2|15088.2|15090.4|15088.4|15089.8|15087.8|1
1627376430000|2021-07-27 09:00:30|15090|15088|15089.7|15087.7|15090.4|15088.4|15089.7|15087.7|6
1627376440000|2021-07-27 09:00:40|15089.8|15087.8|15089.7|15087.7|15090.2|15088.2|15089.7|15087.7|2
1627376450000|2021-07-27 09:00:50|15089.8|15087.8|15088.8|15086.8|15089.8|15087.8|15088.7|15086.7|2
1627376460000|2021-07-27 09:01:00|15088.9|15086.9|15088|15086|15089|15087|15088|15086|9
1627376470000|2021-07-27 09:01:10|15088.2|15086.2|15087.2|15085.2|15088.4|15086.4|15087|15085|14
1627376480000|2021-07-27 09:01:20|15087.4|15085.4|15087.3|15085.3|15087.5|15085.5|15086.8|15084.8|8
1627376490000|2021-07-27 09:01:30|15087.4|15085.4|15087.2|15085.2|15087.7|15085.7|15086.9|15084.9|11
1627376500000|2021-07-27 09:01:40|15087|15085|15086.9|15084.9|15087.8|15085.8|15086.8|15084.8|10
1627376510000|2021-07-27 09:01:50|15086.8|15084.8|15086.5|15084.5|15086.9|15084.9|15086.5|15084.5|12
1627376520000|2021-07-27 09:02:00|15086.8|15084.8|15088|15086|15088.4|15086.4|15086.5|15084.5|47
1627376530000|2021-07-27 09:02:10|15088.4|15086.4|15088.7|15086.7|15089.4|15087.4|15088.2|15086.2|21
1627376540000|2021-07-27 09:02:20|15088.5|15086.5|15086.9|15084.9|15088.8|15086.8|15086.5|15084.5|39
1627376550000|2021-07-27 09:02:30|15086.8|15084.8|15085.9|15083.9|15086.9|15084.9|15085.3|15083.3|26
1627376560000|2021-07-27 09:02:40|15086|15084|15085.9|15083.9|15086.4|15084.4|15085.7|15083.7|5
1627376570000|2021-07-27 09:02:50|15086|15084|15086.3|15084.3|15086.9|15084.9|15085.9|15083.9|6
1627376580000|2021-07-27 09:03:00|15086.4|15084.4|15086.5|15084.5|15087.2|15085.2|15086.3|15084.3|7
1627376590000|2021-07-27 09:03:10|15086.4|15084.4|15086.4|15084.4|15086.9|15084.9|15085.9|15083.9|8
1627376600000|2021-07-27 09:03:20|15086.3|15084.3|15086.3|15084.3|15086.3|15084.3|15084.7|15082.7|16
1627376610000|2021-07-27 09:03:30|15086.4|15084.4|15086.3|15084.3|15087.8|15085.8|15086.3|15084.3|5
1627376620000|2021-07-27 09:03:40|15086.4|15084.4|15086.3|15084.3|15086.9|15084.9|15086.3|15084.3|1
1627376630000|2021-07-27 09:03:50|15086.4|15084.4|15086.3|15084.3|15086.9|15084.9|15086|15084|6
1627376640000|2021-07-27 09:04:00|15086.4|15084.4|15085.2|15083.2|15086.9|15084.9|15085.2|15083.2|13
1627376650000|2021-07-27 09:04:10|15085|15083|15084.7|15082.7|15085.3|15083.3|15084.3|15082.3|17
1627376660000|2021-07-27 09:04:20|15084.8|15082.8|15083.9|15081.9|15084.8|15082.8|15083.5|15081.5|34
1627376670000|2021-07-27 09:04:30|15083.8|15081.8|15084.5|15082.5|15084.5|15082.5|15083.3|15081.3|11
1627376680000|2021-07-27 09:04:40|15083.8|15081.8|15081.7|15079.7|15083.8|15081.8|15080.9|15078.9|70
1627376690000|2021-07-27 09:04:50|15081.8|15079.8|15083.7|15081.7|15084.5|15082.5|15081.8|15079.8|29
1627376700000|2021-07-27 09:05:00|15083.4|15081.4|15083.5|15081.5|15083.9|15081.9|15083|15081|9
1627376710000|2021-07-27 09:05:10|15083.4|15081.4|15083.3|15081.3|15083.5|15081.5|15083.2|15081.2|3
1627376720000|2021-07-27 09:05:20|15083.4|15081.4|15083.7|15081.7|15084.3|15082.3|15082.9|15080.9|34
1627376730000|2021-07-27 09:05:30|15083.4|15081.4|15083.5|15081.5|15083.7|15081.7|15083.3|15081.3|3
1627376740000|2021-07-27 09:05:40|15083.4|15081.4|15083.9|15081.9|15084.4|15082.4|15082.7|15080.7|13
1627376750000|2021-07-27 09:05:50|15084|15082|15084|15082|15084.3|15082.3|15083.8|15081.8|0
1627376760000|2021-07-27 09:06:00|15084.2|15082.2|15084.3|15082.3|15084.3|15082.3|15083.7|15081.7|3
1627376770000|2021-07-27 09:06:10|15084.2|15082.2|15084.5|15082.5|15084.5|15082.5|15083.4|15081.4|10
1627376780000|2021-07-27 09:06:20|15084.8|15082.8|15085.8|15083.8|15085.9|15083.9|15084.7|15082.7|11
1627376790000|2021-07-27 09:06:30|15085.9|15083.9|15084.4|15082.4|15085.9|15083.9|15084.3|15082.3|10
1627376800000|2021-07-27 09:06:40|15084.5|15082.5|15085.7|15083.7|15086|15084|15084.4|15082.4|6
1627376810000|2021-07-27 09:06:50|15085.5|15083.5|15086.9|15084.9|15086.9|15084.9|15085.5|15083.5|2
1627376820000|2021-07-27 09:07:00|15087|15085|15087|15085|15087.4|15085.4|15086.9|15084.9|6
1627376830000|2021-07-27 09:07:10|15087.2|15085.2|15088.2|15086.2|15088.4|15086.4|15087.2|15085.2|17
1627376840000|2021-07-27 09:07:20|15088.3|15086.3|15088.5|15086.5|15089.3|15087.3|15088.3|15086.3|21
1627376850000|2021-07-27 09:07:30|15088.7|15086.7|15089|15087|15089.2|15087.2|15088.5|15086.5|16
1627376860000|2021-07-27 09:07:40|15088.9|15086.9|15089|15087|15089.7|15087.7|15088.9|15086.9|5
1627376870000|2021-07-27 09:07:50|15089.2|15087.2|15089.2|15087.2|15089.5|15087.5|15089|15087|8
1627376880000|2021-07-27 09:08:00|15089|15087|15088.8|15086.8|15089.7|15087.7|15088.4|15086.4|16
1627376890000|2021-07-27 09:08:10|15088.9|15086.9|15086.5|15084.5|15089.2|15087.2|15086.3|15084.3|17
1627376900000|2021-07-27 09:08:20|15086.4|15084.4|15087|15085|15087.4|15085.4|15086.4|15084.4|4
1627376910000|2021-07-27 09:08:30|15087.2|15085.2|15087.2|15085.2|15087.2|15085.2|15086.4|15084.4|5
1627376920000|2021-07-27 09:08:40|15087.3|15085.3|15088.8|15086.8|15088.8|15086.8|15087.3|15085.3|6
1627376930000|2021-07-27 09:08:50|15088.9|15086.9|15089.8|15087.8|15090|15088|15088.9|15086.9|13
1627376940000|2021-07-27 09:09:00|15090|15088|15089.9|15087.9|15090.4|15088.4|15089.5|15087.5|12
1627376950000|2021-07-27 09:09:10|15090|15088|15090.2|15088.2|15090.4|15088.4|15089.8|15087.8|2
1627376960000|2021-07-27 09:09:20|15089.9|15087.9|15089.5|15087.5|15090.2|15088.2|15088.9|15086.9|9
1627376970000|2021-07-27 09:09:30|15089.4|15087.4|15090.5|15088.5|15090.7|15088.7|15089.3|15087.3|7
1627376980000|2021-07-27 09:09:40|15090.4|15088.4|15090.5|15088.5|15091|15089|15090.2|15088.2|4
1627376990000|2021-07-27 09:09:50|15090.7|15088.7|15091.4|15089.4|15091.7|15089.7|15090.7|15088.7|14
1627377000000|2021-07-27 09:10:00|15091.5|15089.5|15091.9|15089.9|15093|15091|15091.5|15089.5|38
1627377010000|2021-07-27 09:10:10|15092|15090|15093.2|15091.2|15093.2|15091.2|15091.7|15089.7|6
1627377020000|2021-07-27 09:10:20|15093|15091|15093.2|15091.2|15093.2|15091.2|15091.7|15089.7|5
1627377030000|2021-07-27 09:10:30|15093.3|15091.3|15093|15091|15093.5|15091.5|15093|15091|12
1627377040000|2021-07-27 09:10:40|15093.2|15091.2|15093.2|15091.2|15093.8|15091.8|15092.7|15090.7|19
1627377050000|2021-07-27 09:10:50|15093|15091|15091.4|15089.4|15093.3|15091.3|15091.2|15089.2|5
1627377060000|2021-07-27 09:11:00|15091.5|15089.5|15091.4|15089.4|15091.8|15089.8|15090.9|15088.9|9
1627377070000|2021-07-27 09:11:10|15091.3|15089.3|15090.4|15088.4|15091.4|15089.4|15090.4|15088.4|9
1627377080000|2021-07-27 09:11:20|15090.3|15088.3|15090.4|15088.4|15090.7|15088.7|15090.2|15088.2|3
1627377090000|2021-07-27 09:11:30|15090.5|15088.5|15090.4|15088.4|15091.2|15089.2|15090.3|15088.3|5
1627377100000|2021-07-27 09:11:40|15090.3|15088.3|15089.8|15087.8|15090.9|15088.9|15089.8|15087.8|5
1627377110000|2021-07-27 09:11:50|15089.7|15087.7|15089.2|15087.2|15089.7|15087.7|15088.2|15086.2|22
1627377120000|2021-07-27 09:12:00|15089.3|15087.3|15088.5|15086.5|15089.4|15087.4|15088.3|15086.3|6
1627377130000|2021-07-27 09:12:10|15088.7|15086.7|15088|15086|15089|15087|15087.7|15085.7|4
1627377140000|2021-07-27 09:12:20|15088.2|15086.2|15086.3|15084.3|15088.2|15086.2|15086.2|15084.2|19
1627377150000|2021-07-27 09:12:30|15086.2|15084.2|15085.5|15083.5|15086.5|15084.5|15085.4|15083.4|19
1627377160000|2021-07-27 09:12:40|15085.7|15083.7|15086|15084|15086|15084|15085.4|15083.4|8
1627377170000|2021-07-27 09:12:50|15086.3|15084.3|15085.7|15083.7|15086.3|15084.3|15085.5|15083.5|20
1627377180000|2021-07-27 09:13:00|15085.8|15083.8|15084.9|15082.9|15085.8|15083.8|15084.8|15082.8|9
1627377190000|2021-07-27 09:13:10|15085|15083|15085|15083|15085.3|15083.3|15084.8|15082.8|12
1627377200000|2021-07-27 09:13:20|15084.9|15082.9|15084.8|15082.8|15084.9|15082.9|15084.8|15082.8|4
1627377210000|2021-07-27 09:13:30|15084.9|15082.9|15084|15082|15084.9|15082.9|15083.9|15081.9|14
1627377220000|2021-07-27 09:13:40|15084.2|15082.2|15084.4|15082.4|15084.4|15082.4|15083.9|15081.9|3
1627377230000|2021-07-27 09:13:50|15084.7|15082.7|15084.5|15082.5|15084.8|15082.8|15083.5|15081.5|29
1627377240000|2021-07-27 09:14:00|15084.4|15082.4|15085.2|15083.2|15085.2|15083.2|15084.2|15082.2|5
1627377250000|2021-07-27 09:14:10|15085|15083|15085|15083|15085.2|15083.2|15084.5|15082.5|0
1627377260000|2021-07-27 09:14:20|15084.8|15082.8|15084.8|15082.8|15085|15083|15084.7|15082.7|3
1627377270000|2021-07-27 09:14:30|15085|15083|15084.5|15082.5|15085|15083|15084.2|15082.2|4
1627377280000|2021-07-27 09:14:40|15084.4|15082.4|15084.3|15082.3|15084.7|15082.7|15084.2|15082.2|12
1627377290000|2021-07-27 09:14:50|15084.2|15082.2|15084.2|15082.2|15084.3|15082.3|15083.8|15081.8|2
1627377300000|2021-07-27 09:15:00|15084.3|15082.3|15083.8|15081.8|15084.8|15082.8|15083.8|15081.8|23
1627377310000|2021-07-27 09:15:10|15083.9|15081.9|15084|15082|15084.4|15082.4|15083.9|15081.9|5
1627377320000|2021-07-27 09:15:20|15084.4|15082.4|15084.3|15082.3|15085|15083|15084.3|15082.3|13
1627377330000|2021-07-27 09:15:30|15084.4|15082.4|15086|15084|15086|15084|15083.9|15081.9|13
1627377340000|2021-07-27 09:15:40|15085.9|15083.9|15086|15084|15086.4|15084.4|15085.8|15083.8|35
1627377350000|2021-07-27 09:15:50|15085.8|15083.8|15086.5|15084.5|15086.5|15084.5|15085.8|15083.8|19
1627377360000|2021-07-27 09:16:00|15086.4|15084.4|15085.8|15083.8|15086.5|15084.5|15085.8|15083.8|12
1627377370000|2021-07-27 09:16:10|15085.9|15083.9|15086.2|15084.2|15086.5|15084.5|15085.8|15083.8|7
1627377380000|2021-07-27 09:16:20|15086.3|15084.3|15084.9|15082.9|15086.5|15084.5|15084.9|15082.9|13
1627377390000|2021-07-27 09:16:30|15085|15083|15085.5|15083.5|15085.7|15083.7|15085|15083|2
1627377400000|2021-07-27 09:16:40|15085.8|15083.8|15086|15084|15086.5|15084.5|15084.5|15082.5|11
1627377410000|2021-07-27 09:16:50|15085.7|15083.7|15085.7|15083.7|15086|15084|15085.7|15083.7|2
1627377420000|2021-07-27 09:17:00|15085.8|15083.8|15086.3|15084.3|15087.2|15085.2|15085.7|15083.7|9
1627377430000|2021-07-27 09:17:10|15086.4|15084.4|15089.5|15087.5|15089.7|15087.7|15086.3|15084.3|35
1627377440000|2021-07-27 09:17:20|15089.3|15087.3|15088|15086|15089.4|15087.4|15088|15086|14
1627377450000|2021-07-27 09:17:30|15088.3|15086.3|15090.2|15088.2|15090.2|15088.2|15087.9|15085.9|12
1627377460000|2021-07-27 09:17:40|15090.5|15088.5|15090.5|15088.5|15091.2|15089.2|15090|15088|22
1627377470000|2021-07-27 09:17:50|15090.4|15088.4|15090.2|15088.2|15090.5|15088.5|15089.7|15087.7|11
1627377480000|2021-07-27 09:18:00|15090.3|15088.3|15090.5|15088.5|15090.8|15088.8|15089.7|15087.7|6
1627377490000|2021-07-27 09:18:10|15090.8|15088.8|15089.8|15087.8|15091.7|15089.7|15089.5|15087.5|18
1627377500000|2021-07-27 09:18:20|15089.9|15087.9|15089.7|15087.7|15090.2|15088.2|15089.4|15087.4|2
1627377510000|2021-07-27 09:18:30|15089.5|15087.5|15089.5|15087.5|15089.9|15087.9|15089.5|15087.5|0
1627377520000|2021-07-27 09:18:40|15089.7|15087.7|15088.9|15086.9|15089.7|15087.7|15088.4|15086.4|5
1627377530000|2021-07-27 09:18:50|15088.8|15086.8|15090.5|15088.5|15090.5|15088.5|15088.7|15086.7|5
1627377540000|2021-07-27 09:19:00|15090.8|15088.8|15092.3|15090.3|15092.8|15090.8|15090.3|15088.3|26
1627377550000|2021-07-27 09:19:10|15092.4|15090.4|15093.4|15091.4|15093.5|15091.5|15092.2|15090.2|20
1627377560000|2021-07-27 09:19:20|15093.3|15091.3|15093.9|15091.9|15094|15092|15093|15091|45
1627377570000|2021-07-27 09:19:30|15094|15092|15093|15091|15094|15092|15093|15091|20
1627377580000|2021-07-27 09:19:40|15092.9|15090.9|15092.9|15090.9|15093|15091|15091|15089|23
1627377590000|2021-07-27 09:19:50|15093|15091|15093.3|15091.3|15093.9|15091.9|15092.9|15090.9|3
1627377600000|2021-07-27 09:20:00|15093.2|15091.2|15091.4|15089.4|15093.2|15091.2|15090.9|15088.9|48
1627377610000|2021-07-27 09:20:10|15091.5|15089.5|15092.5|15090.5|15092.7|15090.7|15091.2|15089.2|16
1627377620000|2021-07-27 09:20:20|15092.7|15090.7|15092|15090|15092.8|15090.8|15091.8|15089.8|11
1627377630000|2021-07-27 09:20:30|15091.9|15089.9|15091.7|15089.7|15092.2|15090.2|15091.3|15089.3|25
1627377640000|2021-07-27 09:20:40|15091.8|15089.8|15091.4|15089.4|15092.2|15090.2|15091.3|15089.3|3
1627377650000|2021-07-27 09:20:50|15091.3|15089.3|15091.3|15089.3|15091.8|15089.8|15091.3|15089.3|0
1627377660000|2021-07-27 09:21:00|15091|15089|15091.3|15089.3|15092.5|15090.5|15090.9|15088.9|17
1627377670000|2021-07-27 09:21:10|15091.4|15089.4|15092|15090|15092.4|15090.4|15091.3|15089.3|13
1627377680000|2021-07-27 09:21:20|15092.2|15090.2|15092.2|15090.2|15092.4|15090.4|15091.3|15089.3|11
1627377690000|2021-07-27 09:21:30|15092.3|15090.3|15091.8|15089.8|15092.7|15090.7|15091.5|15089.5|5
1627377700000|2021-07-27 09:21:40|15091.7|15089.7|15091.5|15089.5|15091.8|15089.8|15091.3|15089.3|2
1627377710000|2021-07-27 09:21:50|15091.7|15089.7|15093.3|15091.3|15093.7|15091.7|15091.7|15089.7|5
1627377720000|2021-07-27 09:22:00|15093.2|15091.2|15094|15092|15094|15092|15092.5|15090.5|10
1627377730000|2021-07-27 09:22:10|15093.9|15091.9|15094.3|15092.3|15094.3|15092.3|15093.4|15091.4|21
1627377740000|2021-07-27 09:22:20|15094.4|15092.4|15093.2|15091.2|15094.4|15092.4|15093|15091|6
1627377750000|2021-07-27 09:22:30|15093|15091|15094|15092|15094|15092|15092|15090|58
1627377760000|2021-07-27 09:22:40|15093.8|15091.8|15093.3|15091.3|15094.3|15092.3|15093.2|15091.2|5
1627377770000|2021-07-27 09:22:50|15093.2|15091.2|15093.2|15091.2|15094.3|15092.3|15092.5|15090.5|13
1627377780000|2021-07-27 09:23:00|15093.3|15091.3|15093.3|15091.3|15093.4|15091.4|15092.8|15090.8|2
1627377790000|2021-07-27 09:23:10|15093.2|15091.2|15093.4|15091.4|15093.4|15091.4|15093.2|15091.2|0
1627377800000|2021-07-27 09:23:20|15093.5|15091.5|15093.5|15091.5|15094|15092|15093.5|15091.5|7
1627377810000|2021-07-27 09:23:30|15093.7|15091.7|15094.3|15092.3|15094.4|15092.4|15093.5|15091.5|4
1627377820000|2021-07-27 09:23:40|15094.2|15092.2|15093.4|15091.4|15094.2|15092.2|15093.4|15091.4|6
1627377830000|2021-07-27 09:23:50|15093.5|15091.5|15094|15092|15094.3|15092.3|15093.5|15091.5|7
1627377840000|2021-07-27 09:24:00|15093.9|15091.9|15094.5|15092.5|15094.7|15092.7|15093.8|15091.8|5
1627377850000|2021-07-27 09:24:10|15094.7|15092.7|15094.3|15092.3|15094.7|15092.7|15094.3|15092.3|5
1627377860000|2021-07-27 09:24:20|15093.8|15091.8|15094.5|15092.5|15094.8|15092.8|15093.8|15091.8|10
1627377870000|2021-07-27 09:24:30|15094.4|15092.4|15095|15093|15095|15093|15093.4|15091.4|35
1627377880000|2021-07-27 09:24:40|15095.4|15093.4|15095.5|15093.5|15096.3|15094.3|15095.3|15093.3|40
1627377890000|2021-07-27 09:24:50|15095.4|15093.4|15094.3|15092.3|15095.7|15093.7|15094.3|15092.3|13
1627377900000|2021-07-27 09:25:00|15094.7|15092.7|15095.5|15093.5|15096.3|15094.3|15094.5|15092.5|28
1627377910000|2021-07-27 09:25:10|15095.4|15093.4|15094|15092|15095.5|15093.5|15094|15092|21
1627377920000|2021-07-27 09:25:20|15093.9|15091.9|15095.8|15093.8|15095.9|15093.9|15093.3|15091.3|32
1627377930000|2021-07-27 09:25:30|15095.7|15093.7|15093.8|15091.8|15095.9|15093.9|15093.8|15091.8|10
1627377940000|2021-07-27 09:25:40|15093.7|15091.7|15093.7|15091.7|15094.2|15092.2|15093.4|15091.4|8
1627377950000|2021-07-27 09:25:50|15093.5|15091.5|15094|15092|15094|15092|15093.5|15091.5|3
1627377960000|2021-07-27 09:26:00|15093.9|15091.9|15093.5|15091.5|15093.9|15091.9|15093.2|15091.2|13
1627377970000|2021-07-27 09:26:10|15093.7|15091.7|15093.8|15091.8|15094|15092|15093.3|15091.3|5
1627377980000|2021-07-27 09:26:20|15093.9|15091.9|15095.5|15093.5|15095.5|15093.5|15093.9|15091.9|5
1627377990000|2021-07-27 09:26:30|15095.8|15093.8|15093.9|15091.9|15096|15094|15093.9|15091.9|14
1627378000000|2021-07-27 09:26:40|15094|15092|15094.5|15092.5|15094.7|15092.7|15093.9|15091.9|2
1627378010000|2021-07-27 09:26:50|15094.2|15092.2|15093|15091|15094.2|15092.2|15092.9|15090.9|18
1627378020000|2021-07-27 09:27:00|15093.2|15091.2|15093.3|15091.3|15093.3|15091.3|15092.7|15090.7|8
1627378030000|2021-07-27 09:27:10|15093.4|15091.4|15093|15091|15093.5|15091.5|15092.5|15090.5|4
1627378040000|2021-07-27 09:27:20|15092.9|15090.9|15094.5|15092.5|15094.5|15092.5|15092.2|15090.2|36
1627378050000|2021-07-27 09:27:30|15094.4|15092.4|15094.8|15092.8|15094.8|15092.8|15094.4|15092.4|6
1627378060000|2021-07-27 09:27:40|15094.7|15092.7|15094.7|15092.7|15094.9|15092.9|15094.5|15092.5|7
1627378070000|2021-07-27 09:27:50|15094.5|15092.5|15094.5|15092.5|15094.7|15092.7|15093.7|15091.7|24
1627378080000|2021-07-27 09:28:00|15094.7|15092.7|15094.7|15092.7|15094.7|15092.7|15094|15092|5
1627378090000|2021-07-27 09:28:10|15094.5|15092.5|15096.9|15094.9|15097|15095|15094.5|15092.5|70
1627378100000|2021-07-27 09:28:20|15096.8|15094.8|15097.3|15095.3|15097.8|15095.8|15096.8|15094.8|50
1627378110000|2021-07-27 09:28:30|15097.5|15095.5|15097|15095|15098.2|15096.2|15096.8|15094.8|27
1627378120000|2021-07-27 09:28:40|15096.9|15094.9|15096.2|15094.2|15096.9|15094.9|15095.5|15093.5|10
1627378130000|2021-07-27 09:28:50|15096|15094|15095.8|15093.8|15096.3|15094.3|15095.5|15093.5|11
1627378140000|2021-07-27 09:29:00|15095.7|15093.7|15094.8|15092.8|15095.8|15093.8|15094.7|15092.7|33
1627378150000|2021-07-27 09:29:10|15093.9|15091.9|15095|15093|15095.4|15093.4|15093.8|15091.8|13
1627378160000|2021-07-27 09:29:20|15095.2|15093.2|15096.7|15094.7|15096.7|15094.7|15094.9|15092.9|12
1627378170000|2021-07-27 09:29:30|15096.8|15094.8|15096.5|15094.5|15097.2|15095.2|15096.3|15094.3|9
1627378180000|2021-07-27 09:29:40|15096.4|15094.4|15095.7|15093.7|15096.4|15094.4|15095.4|15093.4|7
1627378190000|2021-07-27 09:29:50|15095.5|15093.5|15095.5|15093.5|15095.5|15093.5|15095.4|15093.4|1
1627378200000|2021-07-27 09:30:00|15095.7|15093.7|15095.5|15093.5|15095.8|15093.8|15095.5|15093.5|5
1627378210000|2021-07-27 09:30:10|15095.7|15093.7|15096.5|15094.5|15096.7|15094.7|15095.7|15093.7|8
1627378220000|2021-07-27 09:30:20|15096.9|15094.9|15096|15094|15097|15095|15096|15094|14
1627378230000|2021-07-27 09:30:30|15095.8|15093.8|15095.7|15093.7|15096.3|15094.3|15095.4|15093.4|7
1627378240000|2021-07-27 09:30:40|15095.5|15093.5|15094.7|15092.7|15095.7|15093.7|15094.2|15092.2|38
1627378250000|2021-07-27 09:30:50|15094.5|15092.5|15094.4|15092.4|15094.8|15092.8|15094.3|15092.3|8
1627378260000|2021-07-27 09:31:00|15094.5|15092.5|15096.3|15094.3|15096.5|15094.5|15094.4|15092.4|14
1627378270000|2021-07-27 09:31:10|15096.2|15094.2|15094.8|15092.8|15096.3|15094.3|15094.5|15092.5|8
1627378280000|2021-07-27 09:31:20|15094.7|15092.7|15095.5|15093.5|15095.8|15093.8|15094.7|15092.7|8
1627378290000|2021-07-27 09:31:30|15095.7|15093.7|15095.7|15093.7|15095.7|15093.7|15095.5|15093.5|1
1627378300000|2021-07-27 09:31:40|15095.8|15093.8|15094.8|15092.8|15095.8|15093.8|15094.8|15092.8|14
1627378310000|2021-07-27 09:31:50|15094.9|15092.9|15095.9|15093.9|15096|15094|15094.8|15092.8|10
1627378320000|2021-07-27 09:32:00|15096|15094|15095.9|15093.9|15096.7|15094.7|15095.7|15093.7|2
1627378330000|2021-07-27 09:32:10|15096|15094|15096|15094|15096.4|15094.4|15096|15094|18
1627378340000|2021-07-27 09:32:20|15095.9|15093.9|15096|15094|15096.3|15094.3|15095.8|15093.8|4
1627378350000|2021-07-27 09:32:30|15096.2|15094.2|15095.3|15093.3|15096.4|15094.4|15095.3|15093.3|9
1627378360000|2021-07-27 09:32:40|15095.2|15093.2|15095.8|15093.8|15096|15094|15095.2|15093.2|9
1627378370000|2021-07-27 09:32:50|15095.9|15093.9|15095.3|15093.3|15096.2|15094.2|15095.3|15093.3|4
1627378380000|2021-07-27 09:33:00|15095.5|15093.5|15096.4|15094.4|15096.5|15094.5|15095.4|15093.4|8
1627378390000|2021-07-27 09:33:10|15096.5|15094.5|15096.7|15094.7|15096.8|15094.8|15096.3|15094.3|4
1627378400000|2021-07-27 09:33:20|15096.5|15094.5|15098|15096|15098.3|15096.3|15095.8|15093.8|47
1627378410000|2021-07-27 09:33:30|15097.9|15095.9|15098|15096|15098.4|15096.4|15097.9|15095.9|3
1627378420000|2021-07-27 09:33:40|15097.9|15095.9|15097.8|15095.8|15098|15096|15097.5|15095.5|18
1627378430000|2021-07-27 09:33:50|15097.9|15095.9|15097.5|15095.5|15097.9|15095.9|15097.4|15095.4|8
1627378440000|2021-07-27 09:34:00|15097.4|15095.4|15097|15095|15097.4|15095.4|15096.7|15094.7|6
1627378450000|2021-07-27 09:34:10|15097.2|15095.2|15097.7|15095.7|15097.8|15095.8|15097.2|15095.2|2
1627378460000|2021-07-27 09:34:20|15097.5|15095.5|15097.8|15095.8|15097.8|15095.8|15097.5|15095.5|0
1627378470000|2021-07-27 09:34:30|15097.9|15095.9|15097.7|15095.7|15097.9|15095.9|15097|15095|4
1627378480000|2021-07-27 09:34:40|15097.8|15095.8|15098.3|15096.3|15098.3|15096.3|15097.5|15095.5|4
1627378490000|2021-07-27 09:34:50|15098.4|15096.4|15100.5|15098.5|15102.2|15100.2|15098.4|15096.4|149
1627378500000|2021-07-27 09:35:00|15100.7|15098.7|15099.9|15097.9|15100.9|15098.9|15099.7|15097.7|17
1627378510000|2021-07-27 09:35:10|15100|15098|15099.8|15097.8|15100|15098|15099.7|15097.7|3
1627378520000|2021-07-27 09:35:20|15099.9|15097.9|15099.9|15097.9|15100|15098|15099|15097|20
1627378530000|2021-07-27 09:35:30|15100|15098|15101.3|15099.3|15101.4|15099.4|15099.9|15097.9|34
1627378540000|2021-07-27 09:35:40|15101.2|15099.2|15100.7|15098.7|15101.8|15099.8|15100.7|15098.7|43
1627378550000|2021-07-27 09:35:50|15100.8|15098.8|15101|15099|15101.4|15099.4|15100.8|15098.8|10
1627378560000|2021-07-27 09:36:00|15101.2|15099.2|15100.9|15098.9|15101.4|15099.4|15100.9|15098.9|23
1627378570000|2021-07-27 09:36:10|15101|15099|15100.8|15098.8|15101|15099|15100.8|15098.8|5
1627378580000|2021-07-27 09:36:20|15100.9|15098.9|15102.3|15100.3|15102.4|15100.4|15100.8|15098.8|6
1627378590000|2021-07-27 09:36:30|15102.8|15100.8|15105.3|15103.3|15105.9|15103.9|15102.8|15100.8|193
1627378600000|2021-07-27 09:36:40|15105.4|15103.4|15105.3|15103.3|15106.4|15104.4|15105.3|15103.3|47
1627378610000|2021-07-27 09:36:50|15105|15103|15106.7|15104.7|15106.8|15104.8|15105|15103|38
1627378620000|2021-07-27 09:37:00|15106.5|15104.5|15106.2|15104.2|15107.5|15105.5|15106|15104|47
1627378630000|2021-07-27 09:37:10|15106.3|15104.3|15106.3|15104.3|15106.7|15104.7|15106|15104|21
1627378640000|2021-07-27 09:37:20|15106.2|15104.2|15106.5|15104.5|15106.5|15104.5|15105.5|15103.5|12
1627378650000|2021-07-27 09:37:30|15106.7|15104.7|15105.7|15103.7|15106.7|15104.7|15105.4|15103.4|24
1627378660000|2021-07-27 09:37:40|15106|15104|15105.9|15103.9|15106.4|15104.4|15105.5|15103.5|27
1627378670000|2021-07-27 09:37:50|15106|15104|15106|15104|15106.7|15104.7|15105.5|15103.5|35
1627378680000|2021-07-27 09:38:00|15106.2|15104.2|15106|15104|15106.4|15104.4|15106|15104|20
1627378690000|2021-07-27 09:38:10|15105.9|15103.9|15106|15104|15106.5|15104.5|15105.3|15103.3|33
1627378700000|2021-07-27 09:38:20|15106.4|15104.4|15105.3|15103.3|15106.5|15104.5|15105.3|15103.3|33
1627378710000|2021-07-27 09:38:30|15106|15104|15106.7|15104.7|15106.8|15104.8|15105.8|15103.8|12
1627378720000|2021-07-27 09:38:40|15106.5|15104.5|15108.3|15106.3|15108.8|15106.8|15106.4|15104.4|107
1627378730000|2021-07-27 09:38:50|15108.4|15106.4|15108.5|15106.5|15111.3|15109.3|15108.2|15106.2|203
1627378740000|2021-07-27 09:39:00|15108.8|15106.8|15108.2|15106.2|15109.5|15107.5|15107.9|15105.9|34
1627378750000|2021-07-27 09:39:10|15108.3|15106.3|15108|15106|15108.8|15106.8|15108|15106|12
1627378760000|2021-07-27 09:39:20|15108.2|15106.2|15106.8|15104.8|15108.3|15106.3|15106.8|15104.8|46
1627378770000|2021-07-27 09:39:30|15106.7|15104.7|15107.2|15105.2|15107.3|15105.3|15106.3|15104.3|23
1627378780000|2021-07-27 09:39:40|15106.5|15104.5|15106.2|15104.2|15106.9|15104.9|15106|15104|20
1627378790000|2021-07-27 09:39:50|15106.3|15104.3|15106.3|15104.3|15106.8|15104.8|15106.2|15104.2|5
1627378800000|2021-07-27 09:40:00|15106.2|15104.2|15107.3|15105.3|15108.3|15106.3|15106.2|15104.2|28
1627378810000|2021-07-27 09:40:10|15107.2|15105.2|15107|15105|15107.3|15105.3|15106.8|15104.8|12
1627378820000|2021-07-27 09:40:20|15107.2|15105.2|15107.2|15105.2|15107.4|15105.4|15107|15105|3
1627378830000|2021-07-27 09:40:30|15107.3|15105.3|15106.5|15104.5|15107.3|15105.3|15106.5|15104.5|4
1627378840000|2021-07-27 09:40:40|15106.8|15104.8|15107.5|15105.5|15107.8|15105.8|15106.8|15104.8|13
1627378850000|2021-07-27 09:40:50|15107.7|15105.7|15108.3|15106.3|15108.8|15106.8|15107.5|15105.5|26
1627378860000|2021-07-27 09:41:00|15108.4|15106.4|15107|15105|15108.5|15106.5|15106.5|15104.5|32
1627378870000|2021-07-27 09:41:10|15106.7|15104.7|15106.3|15104.3|15106.9|15104.9|15106.3|15104.3|5
1627378880000|2021-07-27 09:41:20|15106.4|15104.4|15106|15104|15106.5|15104.5|15105.9|15103.9|5
1627378890000|2021-07-27 09:41:30|15106.2|15104.2|15105.5|15103.5|15106.4|15104.4|15105.2|15103.2|20
1627378900000|2021-07-27 09:41:40|15105.7|15103.7|15106.2|15104.2|15106.3|15104.3|15105.3|15103.3|12
1627378910000|2021-07-27 09:41:50|15106.3|15104.3|15107.3|15105.3|15107.3|15105.3|15106|15104|28
1627378920000|2021-07-27 09:42:00|15107.2|15105.2|15107.3|15105.3|15107.3|15105.3|15106.8|15104.8|19
1627378930000|2021-07-27 09:42:10|15107.4|15105.4|15107.5|15105.5|15107.9|15105.9|15107.2|15105.2|6
1627378940000|2021-07-27 09:42:20|15107.8|15105.8|15107.9|15105.9|15108.4|15106.4|15107.8|15105.8|11
1627378950000|2021-07-27 09:42:30|15107.8|15105.8|15107.3|15105.3|15107.8|15105.8|15106.8|15104.8|13
1627378960000|2021-07-27 09:42:40|15107.4|15105.4|15108.8|15106.8|15109|15107|15107.3|15105.3|16
1627378970000|2021-07-27 09:42:50|15108.9|15106.9|15108.9|15106.9|15110.4|15108.4|15108.9|15106.9|44
1627378980000|2021-07-27 09:43:00|15109|15107|15109|15107|15109|15107|15108.5|15106.5|11
1627378990000|2021-07-27 09:43:10|15108.9|15106.9|15108.8|15106.8|15109.3|15107.3|15108.5|15106.5|18
1627379000000|2021-07-27 09:43:20|15108.9|15106.9|15109.4|15107.4|15110.3|15108.3|15108.8|15106.8|20
1627379010000|2021-07-27 09:43:30|15109.5|15107.5|15111.5|15109.5|15111.9|15109.9|15109.5|15107.5|76
1627379020000|2021-07-27 09:43:40|15111.3|15109.3|15111.3|15109.3|15112|15110|15110.9|15108.9|69
1627379030000|2021-07-27 09:43:50|15111.4|15109.4|15111.2|15109.2|15111.5|15109.5|15110.9|15108.9|28
1627379040000|2021-07-27 09:44:00|15111.5|15109.5|15109.8|15107.8|15111.5|15109.5|15109.4|15107.4|48
1627379050000|2021-07-27 09:44:10|15109.7|15107.7|15108.2|15106.2|15109.7|15107.7|15107.9|15105.9|56
1627379060000|2021-07-27 09:44:20|15107.7|15105.7|15108.4|15106.4|15108.4|15106.4|15107.3|15105.3|23
1627379070000|2021-07-27 09:44:30|15108.3|15106.3|15108.2|15106.2|15109|15107|15107.7|15105.7|10
1627379080000|2021-07-27 09:44:40|15108|15106|15107.7|15105.7|15108.4|15106.4|15107.5|15105.5|7
1627379090000|2021-07-27 09:44:50|15107.5|15105.5|15107.8|15105.8|15108|15106|15107.4|15105.4|6
1627379100000|2021-07-27 09:45:00|15107.9|15105.9|15108|15106|15109.4|15107.4|15107.9|15105.9|26
1627379110000|2021-07-27 09:45:10|15108.2|15106.2|15107.3|15105.3|15108.8|15106.8|15107.3|15105.3|10
1627379120000|2021-07-27 09:45:20|15107.4|15105.4|15107.5|15105.5|15108|15106|15107.3|15105.3|13
1627379130000|2021-07-27 09:45:30|15107.4|15105.4|15106.5|15104.5|15107.4|15105.4|15106.4|15104.4|36
1627379140000|2021-07-27 09:45:40|15106.8|15104.8|15106.9|15104.9|15107.5|15105.5|15106.7|15104.7|17
1627379150000|2021-07-27 09:45:50|15107|15105|15106.5|15104.5|15107.3|15105.3|15106.5|15104.5|2
1627379160000|2021-07-27 09:46:00|15106.7|15104.7|15106.5|15104.5|15106.7|15104.7|15105.9|15103.9|17
1627379170000|2021-07-27 09:46:10|15106.4|15104.4|15108.5|15106.5|15108.8|15106.8|15106.2|15104.2|34
1627379180000|2021-07-27 09:46:20|15108.4|15106.4|15108.3|15106.3|15108.5|15106.5|15107.5|15105.5|5
1627379190000|2021-07-27 09:46:30|15108.4|15106.4|15109.4|15107.4|15109.4|15107.4|15107.5|15105.5|26
1627379200000|2021-07-27 09:46:40|15109.3|15107.3|15109.2|15107.2|15109.4|15107.4|15109|15107|4
1627379210000|2021-07-27 09:46:50|15109|15107|15108.7|15106.7|15109.2|15107.2|15108|15106|47
1627379220000|2021-07-27 09:47:00|15108.5|15106.5|15109|15107|15109.7|15107.7|15108|15106|30
1627379230000|2021-07-27 09:47:10|15109.5|15107.5|15109.8|15107.8|15109.8|15107.8|15109.3|15107.3|6
1627379240000|2021-07-27 09:47:20|15110|15108|15110.5|15108.5|15110.9|15108.9|15109.9|15107.9|42
1627379250000|2021-07-27 09:47:30|15110.7|15108.7|15110.9|15108.9|15111.2|15109.2|15110.7|15108.7|8
1627379260000|2021-07-27 09:47:40|15110.8|15108.8|15111.3|15109.3|15111.9|15109.9|15110.8|15108.8|30
1627379270000|2021-07-27 09:47:50|15111.4|15109.4|15110.3|15108.3|15111.4|15109.4|15110.3|15108.3|7
1627379280000|2021-07-27 09:48:00|15110.8|15108.8|15111.4|15109.4|15111.5|15109.5|15110.5|15108.5|16
1627379290000|2021-07-27 09:48:10|15111.3|15109.3|15111|15109|15111.8|15109.8|15111|15109|8
1627379300000|2021-07-27 09:48:20|15110.9|15108.9|15109.8|15107.8|15111.8|15109.8|15109.7|15107.7|30
1627379310000|2021-07-27 09:48:30|15109.9|15107.9|15108.8|15106.8|15109.9|15107.9|15108.8|15106.8|25
1627379320000|2021-07-27 09:48:40|15108.9|15106.9|15107.5|15105.5|15109|15107|15107.4|15105.4|16
1627379330000|2021-07-27 09:48:50|15107.8|15105.8|15107.5|15105.5|15107.9|15105.9|15107.3|15105.3|14
1627379340000|2021-07-27 09:49:00|15107.4|15105.4|15106.5|15104.5|15107.5|15105.5|15106.5|15104.5|32
1627379350000|2021-07-27 09:49:10|15106.8|15104.8|15107.8|15105.8|15107.8|15105.8|15105.9|15103.9|50
1627379360000|2021-07-27 09:49:20|15107.5|15105.5|15108|15106|15108.2|15106.2|15106.9|15104.9|31
1627379370000|2021-07-27 09:49:30|15108.2|15106.2|15107.8|15105.8|15108.7|15106.7|15107.8|15105.8|7
1627379380000|2021-07-27 09:49:40|15107.3|15105.3|15106.2|15104.2|15107.3|15105.3|15106.2|15104.2|15
1627379390000|2021-07-27 09:49:50|15106.3|15104.3|15106.7|15104.7|15106.9|15104.9|15106|15104|16
1627379400000|2021-07-27 09:50:00|15106.5|15104.5|15107.3|15105.3|15107.3|15105.3|15106.5|15104.5|6
1627379410000|2021-07-27 09:50:10|15107.4|15105.4|15106.9|15104.9|15107.4|15105.4|15106.5|15104.5|8
1627379420000|2021-07-27 09:50:20|15107|15105|15107.5|15105.5|15108.2|15106.2|15106.9|15104.9|8
1627379430000|2021-07-27 09:50:30|15107.4|15105.4|15107.4|15105.4|15107.5|15105.5|15107|15105|3
1627379440000|2021-07-27 09:50:40|15107.3|15105.3|15107.4|15105.4|15107.5|15105.5|15107|15105|4
1627379450000|2021-07-27 09:50:50|15107.5|15105.5|15106.5|15104.5|15107.5|15105.5|15106.5|15104.5|4
1627379460000|2021-07-27 09:51:00|15106.7|15104.7|15106.4|15104.4|15106.8|15104.8|15106.4|15104.4|11
1627379470000|2021-07-27 09:51:10|15106.3|15104.3|15106.4|15104.4|15106.7|15104.7|15106.3|15104.3|6
1627379480000|2021-07-27 09:51:20|15106.5|15104.5|15106.8|15104.8|15107.2|15105.2|15106.5|15104.5|20
1627379490000|2021-07-27 09:51:30|15107|15105|15106.8|15104.8|15107.5|15105.5|15106.5|15104.5|25
1627379500000|2021-07-27 09:51:40|15106.9|15104.9|15107|15105|15107.3|15105.3|15106.9|15104.9|1
1627379510000|2021-07-27 09:51:50|15106.9|15104.9|15107|15105|15107|15105|15106.5|15104.5|2
1627379520000|2021-07-27 09:52:00|15106.9|15104.9|15108.4|15106.4|15108.5|15106.5|15106.7|15104.7|8
1627379530000|2021-07-27 09:52:10|15108.3|15106.3|15108.9|15106.9|15109.3|15107.3|15108.3|15106.3|16
1627379540000|2021-07-27 09:52:20|15108.8|15106.8|15109|15107|15109.3|15107.3|15108.8|15106.8|7
1627379550000|2021-07-27 09:52:30|15108.9|15106.9|15110.8|15108.8|15110.9|15108.9|15108.9|15106.9|52
1627379560000|2021-07-27 09:52:40|15110.7|15108.7|15110.3|15108.3|15110.9|15108.9|15110|15108|17
1627379570000|2021-07-27 09:52:50|15110|15108|15110.3|15108.3|15110.4|15108.4|15109.8|15107.8|6
1627379580000|2021-07-27 09:53:00|15110.2|15108.2|15109.8|15107.8|15110.2|15108.2|15109.3|15107.3|27
1627379590000|2021-07-27 09:53:10|15109.7|15107.7|15110.3|15108.3|15110.5|15108.5|15109.3|15107.3|20
1627379600000|2021-07-27 09:53:20|15110.2|15108.2|15109.3|15107.3|15110.3|15108.3|15109|15107|7
1627379610000|2021-07-27 09:53:30|15109.4|15107.4|15108|15106|15109.7|15107.7|15108|15106|5
1627379620000|2021-07-27 09:53:40|15108.4|15106.4|15108.8|15106.8|15108.8|15106.8|15108.4|15106.4|4
1627379630000|2021-07-27 09:53:50|15108.7|15106.7|15109.8|15107.8|15109.8|15107.8|15108.5|15106.5|7
1627379640000|2021-07-27 09:54:00|15109.9|15107.9|15108.8|15106.8|15110.2|15108.2|15108.7|15106.7|18
1627379650000|2021-07-27 09:54:10|15108.7|15106.7|15109.4|15107.4|15110.3|15108.3|15108.5|15106.5|11
1627379660000|2021-07-27 09:54:20|15109.3|15107.3|15109.3|15107.3|15109.7|15107.7|15109|15107|2
1627379670000|2021-07-27 09:54:30|15109|15107|15108.8|15106.8|15109|15107|15108.5|15106.5|9
1627379680000|2021-07-27 09:54:40|15108.9|15106.9|15109|15107|15109|15107|15108.8|15106.8|2
1627379690000|2021-07-27 09:54:50|15108.9|15106.9|15108|15106|15109.2|15107.2|15108|15106|5
1627379700000|2021-07-27 09:55:00|15107.9|15105.9|15107.7|15105.7|15108.2|15106.2|15107.3|15105.3|7
1627379710000|2021-07-27 09:55:10|15107.5|15105.5|15108|15106|15108.2|15106.2|15107.3|15105.3|3
1627379720000|2021-07-27 09:55:20|15107.8|15105.8|15108|15106|15108|15106|15107.4|15105.4|3
1627379730000|2021-07-27 09:55:30|15108.2|15106.2|15107.5|15105.5|15108.2|15106.2|15107.3|15105.3|0
1627379740000|2021-07-27 09:55:40|15107.4|15105.4|15108.7|15106.7|15108.7|15106.7|15107.4|15105.4|6
1627379750000|2021-07-27 09:55:50|15108.5|15106.5|15108.8|15106.8|15108.8|15106.8|15107.5|15105.5|0
1627379760000|2021-07-27 09:56:00|15108.7|15106.7|15110.8|15108.8|15110.8|15108.8|15108.3|15106.3|40
1627379770000|2021-07-27 09:56:10|15110.7|15108.7|15110.2|15108.2|15110.8|15108.8|15110|15108|6
1627379780000|2021-07-27 09:56:20|15110|15108|15110|15108|15110.3|15108.3|15109.9|15107.9|3
1627379790000|2021-07-27 09:56:30|15110.2|15108.2|15108.4|15106.4|15110.3|15108.3|15108.3|15106.3|35
1627379800000|2021-07-27 09:56:40|15108.5|15106.5|15109.3|15107.3|15109.3|15107.3|15108.5|15106.5|6
1627379810000|2021-07-27 09:56:50|15109.4|15107.4|15109.5|15107.5|15109.7|15107.7|15108.8|15106.8|0
1627379820000|2021-07-27 09:57:00|15109.4|15107.4|15107.8|15105.8|15109.5|15107.5|15107.8|15105.8|0
1627379830000|2021-07-27 09:57:10|15107.7|15105.7|15107.5|15105.5|15108|15106|15107.5|15105.5|4
1627379840000|2021-07-27 09:57:20|15107.7|15105.7|15108.5|15106.5|15108.7|15106.7|15107.5|15105.5|7
1627379850000|2021-07-27 09:57:30|15108.4|15106.4|15106.9|15104.9|15108.5|15106.5|15106.9|15104.9|10
1627379860000|2021-07-27 09:57:40|15106.8|15104.8|15106.4|15104.4|15107|15105|15106|15104|12
1627379870000|2021-07-27 09:57:50|15106.3|15104.3|15106.7|15104.7|15107|15105|15106.3|15104.3|8
1627379880000|2021-07-27 09:58:00|15106.8|15104.8|15106.7|15104.7|15107.2|15105.2|15106.4|15104.4|9
1627379890000|2021-07-27 09:58:10|15106.8|15104.8|15107|15105|15107.4|15105.4|15106.8|15104.8|5
1627379900000|2021-07-27 09:58:20|15107.2|15105.2|15107|15105|15107.5|15105.5|15106.5|15104.5|2
1627379910000|2021-07-27 09:58:30|15107.2|15105.2|15107.4|15105.4|15107.5|15105.5|15107|15105|3
1627379920000|2021-07-27 09:58:40|15107.3|15105.3|15107|15105|15107.7|15105.7|15106.7|15104.7|17
1627379930000|2021-07-27 09:58:50|15107.2|15105.2|15108.7|15106.7|15108.9|15106.9|15107.2|15105.2|5
1627379940000|2021-07-27 09:59:00|15108.4|15106.4|15108.7|15106.7|15108.8|15106.8|15108|15106|5
1627379950000|2021-07-27 09:59:10|15108.8|15106.8|15108.5|15106.5|15109|15107|15108.5|15106.5|3
1627379960000|2021-07-27 09:59:20|15108.7|15106.7|15108.8|15106.8|15109|15107|15108.3|15106.3|3
1627379970000|2021-07-27 09:59:30|15108.7|15106.7|15108.8|15106.8|15108.9|15106.9|15108.7|15106.7|0
1627379980000|2021-07-27 09:59:40|15108.9|15106.9|15108|15106|15109|15107|15107.9|15105.9|7
1627379990000|2021-07-27 09:59:50|15107.5|15105.5|15107.7|15105.7|15107.8|15105.8|15107.3|15105.3|11
1627380000000|2021-07-27 10:00:00|15107.8|15105.8|15109.8|15107.8|15110.7|15108.7|15107.7|15105.7|24
1627380010000|2021-07-27 10:00:10|15109.9|15107.9|15110|15108|15110.3|15108.3|15109.7|15107.7|8
1627380020000|2021-07-27 10:00:20|15110.2|15108.2|15109.2|15107.2|15110.3|15108.3|15109|15107|4
1627380030000|2021-07-27 10:00:30|15109.3|15107.3|15109.7|15107.7|15109.7|15107.7|15109.2|15107.2|4
1627380040000|2021-07-27 10:00:40|15109.5|15107.5|15109.2|15107.2|15109.5|15107.5|15108.8|15106.8|7
1627380050000|2021-07-27 10:00:50|15109|15107|15110.3|15108.3|15110.3|15108.3|15108.9|15106.9|4
1627380060000|2021-07-27 10:01:00|15110.4|15108.4|15108.8|15106.8|15110.4|15108.4|15108.7|15106.7|16
1627380070000|2021-07-27 10:01:10|15108.7|15106.7|15108.5|15106.5|15108.8|15106.8|15107.8|15105.8|13
1627380080000|2021-07-27 10:01:20|15108.4|15106.4|15108.3|15106.3|15108.7|15106.7|15108|15106|17
1627380090000|2021-07-27 10:01:30|15108.4|15106.4|15107.9|15105.9|15108.9|15106.9|15107.3|15105.3|34
1627380100000|2021-07-27 10:01:40|15107.8|15105.8|15108.3|15106.3|15108.5|15106.5|15107.5|15105.5|10
1627380110000|2021-07-27 10:01:50|15108.4|15106.4|15109.5|15107.5|15109.9|15107.9|15108.3|15106.3|6
1627380120000|2021-07-27 10:02:00|15109.7|15107.7|15109.8|15107.8|15109.9|15107.9|15109.3|15107.3|14
1627380130000|2021-07-27 10:02:10|15109.7|15107.7|15111.3|15109.3|15111.4|15109.4|15109.5|15107.5|19
1627380140000|2021-07-27 10:02:20|15111.2|15109.2|15110.8|15108.8|15111.3|15109.3|15110.8|15108.8|9
1627380150000|2021-07-27 10:02:30|15110.9|15108.9|15110.7|15108.7|15110.9|15108.9|15110.5|15108.5|4
1627380160000|2021-07-27 10:02:40|15110.5|15108.5|15111.5|15109.5|15111.7|15109.7|15110.3|15108.3|29
1627380170000|2021-07-27 10:02:50|15111.4|15109.4|15111.3|15109.3|15111.5|15109.5|15111.3|15109.3|7
1627380180000|2021-07-27 10:03:00|15111.4|15109.4|15113|15111|15113|15111|15111.2|15109.2|97
1627380190000|2021-07-27 10:03:10|15112.8|15110.8|15112.5|15110.5|15112.9|15110.9|15112|15110|11
1627380200000|2021-07-27 10:03:20|15112.7|15110.7|15112.3|15110.3|15113.2|15111.2|15112|15110|28
1627380210000|2021-07-27 10:03:30|15112.2|15110.2|15112.8|15110.8|15112.8|15110.8|15111.8|15109.8|19
1627380220000|2021-07-27 10:03:40|15112.9|15110.9|15113|15111|15113.2|15111.2|15112.3|15110.3|37
1627380230000|2021-07-27 10:03:50|15112.9|15110.9|15113.3|15111.3|15113.4|15111.4|15112.9|15110.9|11
1627380240000|2021-07-27 10:04:00|15113.4|15111.4|15112.3|15110.3|15113.7|15111.7|15112.2|15110.2|16
1627380250000|2021-07-27 10:04:10|15112.4|15110.4|15111.8|15109.8|15112.5|15110.5|15111.7|15109.7|9
1627380260000|2021-07-27 10:04:20|15111.9|15109.9|15113|15111|15113|15111|15111.8|15109.8|2
1627380270000|2021-07-27 10:04:30|15112.9|15110.9|15112.4|15110.4|15113|15111|15112.3|15110.3|3
1627380280000|2021-07-27 10:04:40|15112.5|15110.5|15112|15110|15113.3|15111.3|15111.8|15109.8|8
1627380290000|2021-07-27 10:04:50|15111.9|15109.9|15112.2|15110.2|15112.4|15110.4|15111.7|15109.7|10
1627380300000|2021-07-27 10:05:00|15112|15110|15112|15110|15112.8|15110.8|15111.9|15109.9|4
1627380310000|2021-07-27 10:05:10|15112.2|15110.2|15112.9|15110.9|15113.2|15111.2|15112|15110|10
1627380320000|2021-07-27 10:05:20|15112.8|15110.8|15112.3|15110.3|15112.8|15110.8|15112.2|15110.2|6
1627380330000|2021-07-27 10:05:30|15112.2|15110.2|15112.3|15110.3|15112.9|15110.9|15112.2|15110.2|6
1627380340000|2021-07-27 10:05:40|15112.4|15110.4|15111.4|15109.4|15112.8|15110.8|15111.3|15109.3|6
1627380350000|2021-07-27 10:05:50|15111.3|15109.3|15111.3|15109.3|15111.5|15109.5|15111|15109|8
1627380360000|2021-07-27 10:06:00|15111.4|15109.4|15110|15108|15111.9|15109.9|15110|15108|13
1627380370000|2021-07-27 10:06:10|15110.2|15108.2|15111|15109|15111.3|15109.3|15110.2|15108.2|17
1627380380000|2021-07-27 10:06:20|15111.2|15109.2|15111|15109|15111.2|15109.2|15110.3|15108.3|56
1627380390000|2021-07-27 10:06:30|15111.2|15109.2|15111|15109|15111.4|15109.4|15111|15109|4
1627380400000|2021-07-27 10:06:40|15110.9|15108.9|15111|15109|15111|15109|15110.9|15108.9|0
1627380410000|2021-07-27 10:06:50|15110.9|15108.9|15110.5|15108.5|15110.9|15108.9|15110.5|15108.5|2
1627380420000|2021-07-27 10:07:00|15110.7|15108.7|15110.8|15108.8|15111.4|15109.4|15110.5|15108.5|7
1627380430000|2021-07-27 10:07:10|15110.7|15108.7|15109.7|15107.7|15110.7|15108.7|15109.7|15107.7|2
1627380440000|2021-07-27 10:07:20|15109.5|15107.5|15109.9|15107.9|15110.2|15108.2|15109.5|15107.5|7
1627380450000|2021-07-27 10:07:30|15110|15108|15110.2|15108.2|15110.3|15108.3|15110|15108|2
1627380460000|2021-07-27 10:07:40|15110.4|15108.4|15111.4|15109.4|15111.7|15109.7|15110.4|15108.4|25
1627380470000|2021-07-27 10:07:50|15111.3|15109.3|15111.3|15109.3|15111.5|15109.5|15110.9|15108.9|0
1627380480000|2021-07-27 10:08:00|15111.5|15109.5|15111.9|15109.9|15111.9|15109.9|15111.2|15109.2|1
1627380490000|2021-07-27 10:08:10|15111.8|15109.8|15111.9|15109.9|15112.2|15110.2|15111.4|15109.4|0
1627380500000|2021-07-27 10:08:20|15111.8|15109.8|15112.5|15110.5|15112.5|15110.5|15111.3|15109.3|4
1627380510000|2021-07-27 10:08:30|15112.7|15110.7|15112.2|15110.2|15112.8|15110.8|15112|15110|7
1627380520000|2021-07-27 10:08:40|15112.3|15110.3|15112.5|15110.5|15112.5|15110.5|15112|15110|10
1627380530000|2021-07-27 10:08:50|15112.4|15110.4|15112.3|15110.3|15112.4|15110.4|15112|15110|4
1627380540000|2021-07-27 10:09:00|15112.2|15110.2|15112|15110|15112.5|15110.5|15111.8|15109.8|8
1627380550000|2021-07-27 10:09:10|15111.9|15109.9|15112.4|15110.4|15112.5|15110.5|15111.9|15109.9|5
1627380560000|2021-07-27 10:09:20|15112.3|15110.3|15112|15110|15112.3|15110.3|15111.9|15109.9|0
1627380570000|2021-07-27 10:09:30|15112.2|15110.2|15112.3|15110.3|15112.5|15110.5|15112|15110|5
1627380580000|2021-07-27 10:09:40|15112.2|15110.2|15112.4|15110.4|15112.7|15110.7|15111.9|15109.9|21
1627380590000|2021-07-27 10:09:50|15112.5|15110.5|15111.9|15109.9|15112.5|15110.5|15111.9|15109.9|8
1627380600000|2021-07-27 10:10:00|15112|15110|15111.5|15109.5|15112.3|15110.3|15111.2|15109.2|12
1627380610000|2021-07-27 10:10:10|15111.4|15109.4|15111.3|15109.3|15111.7|15109.7|15111.2|15109.2|5
1627380620000|2021-07-27 10:10:20|15111.2|15109.2|15110.7|15108.7|15111.3|15109.3|15110.7|15108.7|6
1627380630000|2021-07-27 10:10:30|15110.5|15108.5|15111.4|15109.4|15111.5|15109.5|15110.5|15108.5|8
1627380640000|2021-07-27 10:10:40|15111.2|15109.2|15110.8|15108.8|15111.4|15109.4|15110.8|15108.8|3
1627380650000|2021-07-27 10:10:50|15110.7|15108.7|15109.8|15107.8|15110.7|15108.7|15109.8|15107.8|11
1627380660000|2021-07-27 10:11:00|15109.9|15107.9|15112.2|15110.2|15112.2|15110.2|15109.8|15107.8|12
1627380670000|2021-07-27 10:11:10|15112|15110|15112.2|15110.2|15112.7|15110.7|15111.9|15109.9|7
1627380680000|2021-07-27 10:11:20|15112|15110|15111.7|15109.7|15113.3|15111.3|15111.3|15109.3|11
1627380690000|2021-07-27 10:11:30|15111.5|15109.5|15111.5|15109.5|15112.2|15110.2|15111.4|15109.4|11
1627380700000|2021-07-27 10:11:40|15111.8|15109.8|15111|15109|15111.8|15109.8|15110.8|15108.8|34
1627380710000|2021-07-27 10:11:50|15110.9|15108.9|15111.4|15109.4|15112|15110|15110.5|15108.5|13
1627380720000|2021-07-27 10:12:00|15111.5|15109.5|15111.9|15109.9|15112.3|15110.3|15111.3|15109.3|11
1627380730000|2021-07-27 10:12:10|15111.8|15109.8|15112.3|15110.3|15112.3|15110.3|15111.8|15109.8|1
1627380740000|2021-07-27 10:12:20|15112.4|15110.4|15111.3|15109.3|15112.8|15110.8|15111.3|15109.3|10
1627380750000|2021-07-27 10:12:30|15111.4|15109.4|15111.9|15109.9|15112|15110|15111.4|15109.4|1
1627380760000|2021-07-27 10:12:40|15111.8|15109.8|15110.8|15108.8|15111.8|15109.8|15110.2|15108.2|4
1627380770000|2021-07-27 10:12:50|15110.3|15108.3|15108.8|15106.8|15110.3|15108.3|15108.8|15106.8|17
1627380780000|2021-07-27 10:13:00|15108.7|15106.7|15108.8|15106.8|15109|15107|15108.3|15106.3|27
1627380790000|2021-07-27 10:13:10|15109.2|15107.2|15108.9|15106.9|15109.7|15107.7|15108.8|15106.8|6
1627380800000|2021-07-27 10:13:20|15109|15107|15109.7|15107.7|15109.7|15107.7|15108.9|15106.9|0
1627380810000|2021-07-27 10:13:30|15109.5|15107.5|15110.9|15108.9|15111.4|15109.4|15109.4|15107.4|5
1627380820000|2021-07-27 10:13:40|15110.8|15108.8|15110|15108|15110.8|15108.8|15109.9|15107.9|8
1627380830000|2021-07-27 10:13:50|15109.9|15107.9|15108.8|15106.8|15110|15108|15108.8|15106.8|8
1627380840000|2021-07-27 10:14:00|15108.7|15106.7|15108|15106|15108.8|15106.8|15107.7|15105.7|11
1627380850000|2021-07-27 10:14:10|15108.2|15106.2|15108.7|15106.7|15108.8|15106.8|15107.9|15105.9|5
1627380860000|2021-07-27 10:14:20|15108.5|15106.5|15106.9|15104.9|15108.5|15106.5|15106.5|15104.5|29
1627380870000|2021-07-27 10:14:30|15107|15105|15106.8|15104.8|15107.3|15105.3|15106.8|15104.8|2
1627380880000|2021-07-27 10:14:40|15106.5|15104.5|15107|15105|15107|15105|15106.2|15104.2|30
1627380890000|2021-07-27 10:14:50|15106.9|15104.9|15106.5|15104.5|15107|15105|15106.3|15104.3|5
1627380900000|2021-07-27 10:15:00|15106.2|15104.2|15106.5|15104.5|15106.5|15104.5|15105.5|15103.5|25
1627380910000|2021-07-27 10:15:10|15106.8|15104.8|15107.5|15105.5|15107.7|15105.7|15106.8|15104.8|14
1627380920000|2021-07-27 10:15:20|15107.8|15105.8|15107.3|15105.3|15108.4|15106.4|15107.3|15105.3|14
1627380930000|2021-07-27 10:15:30|15107.2|15105.2|15107.2|15105.2|15107.7|15105.7|15106.7|15104.7|10
1627380940000|2021-07-27 10:15:40|15107.3|15105.3|15107.5|15105.5|15108.2|15106.2|15107|15105|13
1627380950000|2021-07-27 10:15:50|15107.4|15105.4|15108|15106|15108.3|15106.3|15107.2|15105.2|10
1627380960000|2021-07-27 10:16:00|15108.2|15106.2|15109.4|15107.4|15109.4|15107.4|15108.2|15106.2|13
1627380970000|2021-07-27 10:16:10|15109.5|15107.5|15109.5|15107.5|15109.7|15107.7|15109.2|15107.2|7
1627380980000|2021-07-27 10:16:20|15109.8|15107.8|15110.7|15108.7|15110.8|15108.8|15109.7|15107.7|8
1627380990000|2021-07-27 10:16:30|15110.8|15108.8|15109.3|15107.3|15110.9|15108.9|15109.3|15107.3|35
1627381000000|2021-07-27 10:16:40|15109.4|15107.4|15109.9|15107.9|15109.9|15107.9|15109.4|15107.4|3
1627381010000|2021-07-27 10:16:50|15110|15108|15110.2|15108.2|15110.2|15108.2|15109.8|15107.8|0
1627381020000|2021-07-27 10:17:00|15110|15108|15109.9|15107.9|15110.4|15108.4|15109.4|15107.4|10
1627381030000|2021-07-27 10:17:10|15110|15108|15110.2|15108.2|15110.2|15108.2|15109.9|15107.9|1
1627381040000|2021-07-27 10:17:20|15110|15108|15108.7|15106.7|15110|15108|15108.4|15106.4|9
1627381050000|2021-07-27 10:17:30|15108.8|15106.8|15109|15107|15109.4|15107.4|15108.7|15106.7|12
1627381060000|2021-07-27 10:17:40|15109.2|15107.2|15108.7|15106.7|15109.2|15107.2|15108.5|15106.5|2
1627381070000|2021-07-27 10:17:50|15108.8|15106.8|15108.9|15106.9|15109.2|15107.2|15108.7|15106.7|5
1627381080000|2021-07-27 10:18:00|15108.8|15106.8|15108.8|15106.8|15108.9|15106.9|15108.5|15106.5|0
1627381090000|2021-07-27 10:18:10|15108.7|15106.7|15107.5|15105.5|15108.9|15106.9|15107.3|15105.3|23
1627381100000|2021-07-27 10:18:20|15107.4|15105.4|15107.7|15105.7|15108.5|15106.5|15107|15105|12
1627381110000|2021-07-27 10:18:30|15107.8|15105.8|15107|15105|15108.3|15106.3|15106.8|15104.8|12
1627381120000|2021-07-27 10:18:40|15106.9|15104.9|15106.7|15104.7|15107|15105|15106.4|15104.4|10
1627381130000|2021-07-27 10:18:50|15106.5|15104.5|15108.2|15106.2|15108.8|15106.8|15106.5|15104.5|17
1627381140000|2021-07-27 10:19:00|15108|15106|15107.8|15105.8|15108.5|15106.5|15107.4|15105.4|9
1627381150000|2021-07-27 10:19:10|15107.9|15105.9|15107.9|15105.9|15108.4|15106.4|15107.8|15105.8|0
1627381160000|2021-07-27 10:19:20|15108|15106|15108.4|15106.4|15108.9|15106.9|15107.8|15105.8|2
1627381170000|2021-07-27 10:19:30|15108.5|15106.5|15109.8|15107.8|15110|15108|15108.5|15106.5|8
1627381180000|2021-07-27 10:19:40|15109.7|15107.7|15109.5|15107.5|15110|15108|15109.2|15107.2|4
1627381190000|2021-07-27 10:19:50|15109.7|15107.7|15109.8|15107.8|15109.8|15107.8|15109.4|15107.4|4
1627381200000|2021-07-27 10:20:00|15110.5|15108.5|15109.2|15107.2|15110.8|15108.8|15109.2|15107.2|11
1627381210000|2021-07-27 10:20:10|15109|15107|15110|15108|15110|15108|15108.7|15106.7|6
1627381220000|2021-07-27 10:20:20|15109.7|15107.7|15108.8|15106.8|15109.9|15107.9|15108.8|15106.8|4
1627381230000|2021-07-27 10:20:30|15108.7|15106.7|15108.4|15106.4|15108.8|15106.8|15108.3|15106.3|0
1627381240000|2021-07-27 10:20:40|15108.5|15106.5|15108.7|15106.7|15108.8|15106.8|15108.3|15106.3|0
1627381250000|2021-07-27 10:20:50|15108.5|15106.5|15108.9|15106.9|15109.7|15107.7|15108.4|15106.4|3
1627381260000|2021-07-27 10:21:00|15108.8|15106.8|15109.3|15107.3|15109.7|15107.7|15108.8|15106.8|0
1627381270000|2021-07-27 10:21:10|15109.4|15107.4|15110.3|15108.3|15110.9|15108.9|15109.4|15107.4|11
1627381280000|2021-07-27 10:21:20|15110.2|15108.2|15109.9|15107.9|15110.2|15108.2|15109.5|15107.5|1
1627381290000|2021-07-27 10:21:30|15110|15108|15109.7|15107.7|15110|15108|15109.5|15107.5|1
1627381300000|2021-07-27 10:21:40|15109.8|15107.8|15109.9|15107.9|15110.2|15108.2|15109.7|15107.7|0
1627381310000|2021-07-27 10:21:50|15109.8|15107.8|15109.5|15107.5|15109.9|15107.9|15109.3|15107.3|0
1627381320000|2021-07-27 10:22:00|15109.7|15107.7|15110.3|15108.3|15110.4|15108.4|15109.4|15107.4|8
1627381330000|2021-07-27 10:22:10|15110.5|15108.5|15110.9|15108.9|15111|15109|15109.9|15107.9|6
1627381340000|2021-07-27 10:22:20|15111|15109|15110.8|15108.8|15111|15109|15110.8|15108.8|4
1627381350000|2021-07-27 10:22:30|15110.9|15108.9|15111.2|15109.2|15111.5|15109.5|15110.9|15108.9|3
1627381360000|2021-07-27 10:22:40|15111|15109|15111.4|15109.4|15111.5|15109.5|15111|15109|8
1627381370000|2021-07-27 10:22:50|15111.5|15109.5|15111.2|15109.2|15112|15110|15111|15109|34
1627381380000|2021-07-27 10:23:00|15111.3|15109.3|15112|15110|15112.2|15110.2|15111.2|15109.2|13
1627381390000|2021-07-27 10:23:10|15112.2|15110.2|15112|15110|15112.5|15110.5|15112|15110|11
1627381400000|2021-07-27 10:23:20|15112.2|15110.2|15112.3|15110.3|15112.5|15110.5|15111.7|15109.7|12
1627381410000|2021-07-27 10:23:30|15112.2|15110.2|15112.5|15110.5|15112.8|15110.8|15112|15110|3
1627381420000|2021-07-27 10:23:40|15112.4|15110.4|15112.8|15110.8|15113|15111|15112.3|15110.3|16
1627381430000|2021-07-27 10:23:50|15112.7|15110.7|15112.3|15110.3|15112.9|15110.9|15111.9|15109.9|13
1627381440000|2021-07-27 10:24:00|15112.2|15110.2|15112|15110|15112.2|15110.2|15111.8|15109.8|4
1627381450000|2021-07-27 10:24:10|15112.2|15110.2|15111|15109|15112.8|15110.8|15110.9|15108.9|11
1627381460000|2021-07-27 10:24:20|15111.2|15109.2|15111.3|15109.3|15111.7|15109.7|15111|15109|4
1627381470000|2021-07-27 10:24:30|15111.4|15109.4|15110.8|15108.8|15111.4|15109.4|15110.5|15108.5|12
1627381480000|2021-07-27 10:24:40|15110.7|15108.7|15110.3|15108.3|15111|15109|15109.7|15107.7|6
1627381490000|2021-07-27 10:24:50|15110.2|15108.2|15109.9|15107.9|15110.4|15108.4|15109.9|15107.9|1
1627381500000|2021-07-27 10:25:00|15109.8|15107.8|15108.8|15106.8|15109.9|15107.9|15108.7|15106.7|15
1627381510000|2021-07-27 10:25:10|15108.7|15106.7|15109.4|15107.4|15109.4|15107.4|15108.3|15106.3|9
1627381520000|2021-07-27 10:25:20|15109.5|15107.5|15109.9|15107.9|15110.5|15108.5|15109.3|15107.3|21
1627381530000|2021-07-27 10:25:30|15110|15108|15108.7|15106.7|15110|15108|15108.5|15106.5|11
1627381540000|2021-07-27 10:25:40|15108.8|15106.8|15109|15107|15109.3|15107.3|15108.8|15106.8|7
1627381550000|2021-07-27 10:25:50|15108.9|15106.9|15108.8|15106.8|15109.7|15107.7|15108.8|15106.8|2
1627381560000|2021-07-27 10:26:00|15108.9|15106.9|15107|15105|15108.9|15106.9|15106.9|15104.9|7
1627381570000|2021-07-27 10:26:10|15107.2|15105.2|15107.5|15105.5|15107.8|15105.8|15107.2|15105.2|4
1627381580000|2021-07-27 10:26:20|15107.7|15105.7|15107.7|15105.7|15107.8|15105.8|15107.3|15105.3|5
1627381590000|2021-07-27 10:26:30|15107.8|15105.8|15107|15105|15107.8|15105.8|15106.9|15104.9|28
1627381600000|2021-07-27 10:26:40|15106.8|15104.8|15106.8|15104.8|15107|15105|15106.8|15104.8|4
1627381610000|2021-07-27 10:26:50|15106.9|15104.9|15107.7|15105.7|15108|15106|15106.8|15104.8|5
1627381620000|2021-07-27 10:27:00|15107.5|15105.5|15107|15105|15107.5|15105.5|15106.8|15104.8|9
1627381630000|2021-07-27 10:27:10|15106.9|15104.9|15107.3|15105.3|15107.4|15105.4|15106.7|15104.7|3
1627381640000|2021-07-27 10:27:20|15107.2|15105.2|15106.8|15104.8|15107.8|15105.8|15106.8|15104.8|11
1627381650000|2021-07-27 10:27:30|15106.7|15104.7|15106.5|15104.5|15106.9|15104.9|15106.5|15104.5|4
1627381660000|2021-07-27 10:27:40|15106.7|15104.7|15105.8|15103.8|15107|15105|15105.5|15103.5|34
1627381670000|2021-07-27 10:27:50|15105.9|15103.9|15106.5|15104.5|15106.8|15104.8|15105.9|15103.9|21
1627381680000|2021-07-27 10:28:00|15106.7|15104.7|15106.2|15104.2|15106.7|15104.7|15106.2|15104.2|3
1627381690000|2021-07-27 10:28:10|15106|15104|15105.8|15103.8|15106|15104|15105|15103|33
1627381700000|2021-07-27 10:28:20|15105.7|15103.7|15105.5|15103.5|15105.9|15103.9|15105.4|15103.4|2
1627381710000|2021-07-27 10:28:30|15105.7|15103.7|15105.8|15103.8|15105.8|15103.8|15105.4|15103.4|6
1627381720000|2021-07-27 10:28:40|15105.7|15103.7|15107|15105|15107|15105|15105.5|15103.5|10
1627381730000|2021-07-27 10:28:50|15106.9|15104.9|15106.8|15104.8|15107.2|15105.2|15106.4|15104.4|10
1627381740000|2021-07-27 10:29:00|15107|15105|15106.3|15104.3|15107|15105|15106.3|15104.3|3
1627381750000|2021-07-27 10:29:10|15106.2|15104.2|15108|15106|15108.5|15106.5|15105.8|15103.8|22
1627381760000|2021-07-27 10:29:20|15107.9|15105.9|15108.7|15106.7|15108.8|15106.8|15107.9|15105.9|8
1627381770000|2021-07-27 10:29:30|15108.8|15106.8|15108.8|15106.8|15108.8|15106.8|15108.4|15106.4|4
1627381780000|2021-07-27 10:29:40|15108.7|15106.7|15108.9|15106.9|15108.9|15106.9|15108.7|15106.7|0
1627381790000|2021-07-27 10:29:50|15108.8|15106.8|15108.8|15106.8|15108.9|15106.9|15108.5|15106.5|3
1627381800000|2021-07-27 10:30:00|15108.7|15106.7|15109.4|15107.4|15109.7|15107.7|15108.7|15106.7|7
1627381810000|2021-07-27 10:30:10|15109.5|15107.5|15110.2|15108.2|15110.3|15108.3|15109.5|15107.5|9
1627381820000|2021-07-27 10:30:20|15110.3|15108.3|15109.3|15107.3|15110.3|15108.3|15109.3|15107.3|6
1627381830000|2021-07-27 10:30:30|15109.4|15107.4|15111.9|15109.9|15112|15110|15109.3|15107.3|34
1627381840000|2021-07-27 10:30:40|15111.8|15109.8|15112|15110|15112.4|15110.4|15111.7|15109.7|17
1627381850000|2021-07-27 10:30:50|15111.8|15109.8|15111.3|15109.3|15111.8|15109.8|15111|15109|13
1627381860000|2021-07-27 10:31:00|15111.4|15109.4|15111.3|15109.3|15111.7|15109.7|15111.3|15109.3|4
1627381870000|2021-07-27 10:31:10|15111.4|15109.4|15110.8|15108.8|15111.4|15109.4|15110.8|15108.8|16
1627381880000|2021-07-27 10:31:20|15110.9|15108.9|15110.8|15108.8|15111.3|15109.3|15110.8|15108.8|2
1627381890000|2021-07-27 10:31:30|15110.9|15108.9|15111.5|15109.5|15111.9|15109.9|15110.8|15108.8|7
1627381900000|2021-07-27 10:31:40|15111.7|15109.7|15111.9|15109.9|15112.4|15110.4|15111.5|15109.5|19
1627381910000|2021-07-27 10:31:50|15112|15110|15115|15113|15115|15113|15112|15110|154
1627381920000|2021-07-27 10:32:00|15114.9|15112.9|15114|15112|15114.9|15112.9|15113.7|15111.7|34
1627381930000|2021-07-27 10:32:10|15113.9|15111.9|15113|15111|15113.9|15111.9|15113|15111|25
1627381940000|2021-07-27 10:32:20|15113.2|15111.2|15112.4|15110.4|15113.2|15111.2|15112|15110|8
1627381950000|2021-07-27 10:32:30|15112.5|15110.5|15112.2|15110.2|15112.9|15110.9|15112|15110|10
1627381960000|2021-07-27 10:32:40|15112.3|15110.3|15113.2|15111.2|15113.7|15111.7|15112.2|15110.2|10
1627381970000|2021-07-27 10:32:50|15113|15111|15113.7|15111.7|15113.7|15111.7|15112.7|15110.7|7
1627381980000|2021-07-27 10:33:00|15113.8|15111.8|15113.8|15111.8|15114|15112|15113.3|15111.3|9
1627381990000|2021-07-27 10:33:10|15113.7|15111.7|15112.9|15110.9|15113.7|15111.7|15112.9|15110.9|8
1627382000000|2021-07-27 10:33:20|15113|15111|15113.3|15111.3|15113.4|15111.4|15112.8|15110.8|3
1627382010000|2021-07-27 10:33:30|15113.2|15111.2|15113|15111|15113.3|15111.3|15113|15111|4
1627382020000|2021-07-27 10:33:40|15113.3|15111.3|15112.5|15110.5|15113.3|15111.3|15112.4|15110.4|13
1627382030000|2021-07-27 10:33:50|15112.7|15110.7|15113|15111|15113.4|15111.4|15112.7|15110.7|3
1627382040000|2021-07-27 10:34:00|15112.9|15110.9|15111.8|15109.8|15112.9|15110.9|15111.5|15109.5|7
1627382050000|2021-07-27 10:34:10|15111.9|15109.9|15111.9|15109.9|15112|15110|15111.4|15109.4|2
1627382060000|2021-07-27 10:34:20|15112|15110|15111.8|15109.8|15112|15110|15111.5|15109.5|2
1627382070000|2021-07-27 10:34:30|15111.7|15109.7|15112|15110|15112|15110|15111.4|15109.4|6
1627382080000|2021-07-27 10:34:40|15112.2|15110.2|15112.2|15110.2|15112.8|15110.8|15111.9|15109.9|8
1627382090000|2021-07-27 10:34:50|15112|15110|15111.8|15109.8|15112.3|15110.3|15111.8|15109.8|0
1627382100000|2021-07-27 10:35:00|15111.9|15109.9|15112.5|15110.5|15112.5|15110.5|15111.5|15109.5|4
1627382110000|2021-07-27 10:35:10|15112.7|15110.7|15113.5|15111.5|15113.5|15111.5|15112.4|15110.4|11
1627382120000|2021-07-27 10:35:20|15113.4|15111.4|15112.5|15110.5|15113.4|15111.4|15112.4|15110.4|7
1627382130000|2021-07-27 10:35:30|15112.4|15110.4|15112.5|15110.5|15112.5|15110.5|15111.9|15109.9|4
1627382140000|2021-07-27 10:35:40|15112.4|15110.4|15112|15110|15112.4|15110.4|15112|15110|0
1627382150000|2021-07-27 10:35:50|15111.9|15109.9|15113.2|15111.2|15113.2|15111.2|15111.8|15109.8|9
1627382160000|2021-07-27 10:36:00|15113|15111|15112.9|15110.9|15113.2|15111.2|15112.9|15110.9|3
1627382170000|2021-07-27 10:36:10|15112.8|15110.8|15112.5|15110.5|15112.8|15110.8|15112|15110|3
1627382180000|2021-07-27 10:36:20|15112.7|15110.7|15112.5|15110.5|15112.7|15110.7|15112.5|15110.5|0
1627382190000|2021-07-27 10:36:30|15112.3|15110.3|15112|15110|15112.5|15110.5|15112|15110|8
1627382200000|2021-07-27 10:36:40|15112.2|15110.2|15113|15111|15113.2|15111.2|15112|15110|5
1627382210000|2021-07-27 10:36:50|15113.2|15111.2|15112.2|15110.2|15113.2|15111.2|15112.2|15110.2|5
1627382220000|2021-07-27 10:37:00|15112.3|15110.3|15112.2|15110.2|15112.5|15110.5|15112|15110|3
1627382230000|2021-07-27 10:37:10|15112.8|15110.8|15114.2|15112.2|15114.3|15112.3|15112.8|15110.8|17
1627382240000|2021-07-27 10:37:20|15114.8|15112.8|15114.4|15112.4|15114.8|15112.8|15114.2|15112.2|16
1627382250000|2021-07-27 10:37:30|15114.3|15112.3|15114.9|15112.9|15115|15113|15114.3|15112.3|11
1627382260000|2021-07-27 10:37:40|15115|15113|15114.8|15112.8|15115|15113|15114.5|15112.5|5
1627382270000|2021-07-27 10:37:50|15114.7|15112.7|15115|15113|15115|15113|15114.4|15112.4|2
1627382280000|2021-07-27 10:38:00|15114.9|15112.9|15114.9|15112.9|15115|15113|15114.7|15112.7|10
1627382290000|2021-07-27 10:38:10|15115|15113|15115.3|15113.3|15115.8|15113.8|15114.8|15112.8|9
1627382300000|2021-07-27 10:38:20|15115.4|15113.4|15114.9|15112.9|15115.5|15113.5|15114.7|15112.7|7
1627382310000|2021-07-27 10:38:30|15114.8|15112.8|15115|15113|15115|15113|15114|15112|8
1627382320000|2021-07-27 10:38:40|15115.2|15113.2|15114.2|15112.2|15115.4|15113.4|15114|15112|7
1627382330000|2021-07-27 10:38:50|15114.3|15112.3|15114.8|15112.8|15114.9|15112.9|15113.7|15111.7|22
1627382340000|2021-07-27 10:39:00|15114.9|15112.9|15114.5|15112.5|15115.2|15113.2|15114.5|15112.5|9
1627382350000|2021-07-27 10:39:10|15114.7|15112.7|15113|15111|15114.7|15112.7|15113|15111|14
1627382360000|2021-07-27 10:39:20|15112.9|15110.9|15112.4|15110.4|15113.3|15111.3|15112.4|15110.4|13
1627382370000|2021-07-27 10:39:30|15112.5|15110.5|15112.5|15110.5|15112.7|15110.7|15111.5|15109.5|10
1627382380000|2021-07-27 10:39:40|15112.4|15110.4|15112.5|15110.5|15113.4|15111.4|15112.3|15110.3|4
1627382390000|2021-07-27 10:39:50|15112.7|15110.7|15112.7|15110.7|15113.2|15111.2|15112.7|15110.7|3
1627382400000|2021-07-27 10:40:00|15112.8|15110.8|15113.3|15111.3|15113.7|15111.7|15112.8|15110.8|3
1627382410000|2021-07-27 10:40:10|15113.4|15111.4|15113|15111|15113.4|15111.4|15112.9|15110.9|1
1627382420000|2021-07-27 10:40:20|15112.9|15110.9|15112.5|15110.5|15113|15111|15112|15110|11
1627382430000|2021-07-27 10:40:30|15112.4|15110.4|15113.5|15111.5|15113.5|15111.5|15112.4|15110.4|8
1627382440000|2021-07-27 10:40:40|15113.4|15111.4|15113.3|15111.3|15113.7|15111.7|15113.3|15111.3|1
1627382450000|2021-07-27 10:40:50|15113.4|15111.4|15113.8|15111.8|15113.8|15111.8|15113.2|15111.2|6
1627382460000|2021-07-27 10:41:00|15114.3|15112.3|15114.8|15112.8|15114.9|15112.9|15114.3|15112.3|13
1627382470000|2021-07-27 10:41:10|15114.9|15112.9|15115.5|15113.5|15115.5|15113.5|15114.9|15112.9|8
1627382480000|2021-07-27 10:41:20|15115.7|15113.7|15115.2|15113.2|15115.7|15113.7|15115.2|15113.2|9
1627382490000|2021-07-27 10:41:30|15115.4|15113.4|15116|15114|15116|15114|15115.3|15113.3|21
1627382500000|2021-07-27 10:41:40|15115.8|15113.8|15115.7|15113.7|15115.8|15113.8|15115.2|15113.2|7
1627382510000|2021-07-27 10:41:50|15115.8|15113.8|15113.9|15111.9|15115.8|15113.8|15113.9|15111.9|8
1627382520000|2021-07-27 10:42:00|15113.8|15111.8|15114.4|15112.4|15114.8|15112.8|15113.8|15111.8|24
1627382530000|2021-07-27 10:42:10|15114.8|15112.8|15114.7|15112.7|15114.9|15112.9|15114.5|15112.5|5
1627382540000|2021-07-27 10:42:20|15114.5|15112.5|15115.4|15113.4|15115.4|15113.4|15114.2|15112.2|31
1627382550000|2021-07-27 10:42:30|15115.3|15113.3|15115.8|15113.8|15115.9|15113.9|15115.3|15113.3|4
1627382560000|2021-07-27 10:42:40|15115.7|15113.7|15116.3|15114.3|15116.3|15114.3|15115.3|15113.3|27
1627382570000|2021-07-27 10:42:50|15116.2|15114.2|15116.4|15114.4|15116.5|15114.5|15115.8|15113.8|9
1627382580000|2021-07-27 10:43:00|15116.5|15114.5|15116.3|15114.3|15117|15115|15116|15114|57
1627382590000|2021-07-27 10:43:10|15116|15114|15116.9|15114.9|15117.3|15115.3|15115.9|15113.9|8
1627382600000|2021-07-27 10:43:20|15116.8|15114.8|15117.5|15115.5|15117.7|15115.7|15116.5|15114.5|59
1627382610000|2021-07-27 10:43:30|15117.7|15115.7|15117|15115|15117.7|15115.7|15117|15115|11
1627382620000|2021-07-27 10:43:40|15117.2|15115.2|15118.5|15116.5|15119|15117|15117.2|15115.2|42
1627382630000|2021-07-27 10:43:50|15118.7|15116.7|15117.5|15115.5|15118.7|15116.7|15117.5|15115.5|13
1627382640000|2021-07-27 10:44:00|15117.7|15115.7|15116.5|15114.5|15117.7|15115.7|15116.5|15114.5|13
1627382650000|2021-07-27 10:44:10|15116.7|15114.7|15116.4|15114.4|15117.3|15115.3|15116.2|15114.2|9
1627382660000|2021-07-27 10:44:20|15116.5|15114.5|15116.3|15114.3|15116.5|15114.5|15116|15114|29
1627382670000|2021-07-27 10:44:30|15116.2|15114.2|15115.7|15113.7|15116.3|15114.3|15115.7|15113.7|1
1627382680000|2021-07-27 10:44:40|15115.4|15113.4|15115.9|15113.9|15116|15114|15115|15113|28
1627382690000|2021-07-27 10:44:50|15116|15114|15115.9|15113.9|15116.3|15114.3|15115.2|15113.2|7
1627382700000|2021-07-27 10:45:00|15115.5|15113.5|15119.3|15117.3|15119.4|15117.4|15115.3|15113.3|69
1627382710000|2021-07-27 10:45:10|15119.4|15117.4|15117.2|15115.2|15119.4|15117.4|15117.2|15115.2|13
1627382720000|2021-07-27 10:45:20|15117.3|15115.3|15116.8|15114.8|15117.4|15115.4|15116.8|15114.8|6
1627382730000|2021-07-27 10:45:30|15116.9|15114.9|15116.8|15114.8|15117|15115|15116.5|15114.5|7
1627382740000|2021-07-27 10:45:40|15116.9|15114.9|15116.4|15114.4|15116.9|15114.9|15115.5|15113.5|14
1627382750000|2021-07-27 10:45:50|15116.3|15114.3|15116.3|15114.3|15116.4|15114.4|15116.3|15114.3|1
1627382760000|2021-07-27 10:46:00|15116.2|15114.2|15114.8|15112.8|15116.2|15114.2|15114.8|15112.8|18
1627382770000|2021-07-27 10:46:10|15114.7|15112.7|15114.4|15112.4|15115|15113|15114.4|15112.4|10
1627382780000|2021-07-27 10:46:20|15114.3|15112.3|15114.2|15112.2|15114.8|15112.8|15114.2|15112.2|22
1627382790000|2021-07-27 10:46:30|15114.3|15112.3|15114.8|15112.8|15114.8|15112.8|15114.2|15112.2|8
1627382800000|2021-07-27 10:46:40|15114.3|15112.3|15115.7|15113.7|15115.7|15113.7|15114.3|15112.3|8
1627382810000|2021-07-27 10:46:50|15115.5|15113.5|15116|15114|15116|15114|15115.3|15113.3|10
1627382820000|2021-07-27 10:47:00|15116.2|15114.2|15115.7|15113.7|15116.4|15114.4|15115.7|15113.7|7
1627382830000|2021-07-27 10:47:10|15115.5|15113.5|15115.5|15113.5|15115.5|15113.5|15115.2|15113.2|7
1627382840000|2021-07-27 10:47:20|15116|15114|15115.8|15113.8|15116.3|15114.3|15115.7|15113.7|6
1627382850000|2021-07-27 10:47:30|15116|15114|15115.9|15113.9|15116.3|15114.3|15115.8|15113.8|9
1627382860000|2021-07-27 10:47:40|15116|15114|15115.9|15113.9|15116.2|15114.2|15115.9|15113.9|6
1627382870000|2021-07-27 10:47:50|15116|15114|15117.7|15115.7|15117.7|15115.7|15116|15114|10
1627382880000|2021-07-27 10:48:00|15117.5|15115.5|15118|15116|15118|15116|15117.3|15115.3|12
1627382890000|2021-07-27 10:48:10|15118.2|15116.2|15117.5|15115.5|15118.4|15116.4|15117.4|15115.4|12
1627382900000|2021-07-27 10:48:20|15117.2|15115.2|15117.5|15115.5|15117.5|15115.5|15117.2|15115.2|13
1627382910000|2021-07-27 10:48:30|15117.4|15115.4|15117.3|15115.3|15117.4|15115.4|15117.2|15115.2|3
1627382920000|2021-07-27 10:48:40|15117.2|15115.2|15116.8|15114.8|15117.2|15115.2|15116.5|15114.5|6
1627382930000|2021-07-27 10:48:50|15116.9|15114.9|15116.8|15114.8|15117.2|15115.2|15116.7|15114.7|2
1627382940000|2021-07-27 10:49:00|15116.9|15114.9|15118|15116|15118.3|15116.3|15116.8|15114.8|14
1627382950000|2021-07-27 10:49:10|15117.9|15115.9|15118|15116|15118.3|15116.3|15117.9|15115.9|0
1627382960000|2021-07-27 10:49:20|15117.8|15115.8|15119.3|15117.3|15119.4|15117.4|15117.8|15115.8|33
1627382970000|2021-07-27 10:49:30|15119.2|15117.2|15118.5|15116.5|15119.5|15117.5|15118.5|15116.5|13
1627382980000|2021-07-27 10:49:40|15118.7|15116.7|15117.3|15115.3|15118.9|15116.9|15117.3|15115.3|11
1627382990000|2021-07-27 10:49:50|15117.4|15115.4|15117.4|15115.4|15117.5|15115.5|15117.4|15115.4|3
1627383000000|2021-07-27 10:50:00|15117.5|15115.5|15117.3|15115.3|15118.4|15116.4|15117|15115|33
1627383010000|2021-07-27 10:50:10|15117.5|15115.5|15117|15115|15117.7|15115.7|15117|15115|4
1627383020000|2021-07-27 10:50:20|15116.9|15114.9|15117|15115|15117|15115|15116.9|15114.9|3
1627383030000|2021-07-27 10:50:30|15116.8|15114.8|15116.2|15114.2|15116.8|15114.8|15116.2|15114.2|4
1627383040000|2021-07-27 10:50:40|15116.3|15114.3|15116|15114|15116.3|15114.3|15115.9|15113.9|7
1627383050000|2021-07-27 10:50:50|15115.9|15113.9|15115.8|15113.8|15115.9|15113.9|15115.7|15113.7|5
1627383060000|2021-07-27 10:51:00|15115.9|15113.9|15115.3|15113.3|15115.9|15113.9|15115.3|15113.3|4
1627383070000|2021-07-27 10:51:10|15115.4|15113.4|15114.8|15112.8|15115.5|15113.5|15114.8|15112.8|9
1627383080000|2021-07-27 10:51:20|15114.9|15112.9|15115.3|15113.3|15115.3|15113.3|15114.9|15112.9|7
1627383090000|2021-07-27 10:51:30|15115.2|15113.2|15115.3|15113.3|15115.3|15113.3|15115.2|15113.2|5
1627383100000|2021-07-27 10:51:40|15115.2|15113.2|15115.3|15113.3|15115.3|15113.3|15115.2|15113.2|6
1627383110000|2021-07-27 10:51:50|15114.9|15112.9|15115.3|15113.3|15115.3|15113.3|15114.3|15112.3|49
1627383120000|2021-07-27 10:52:00|15115.5|15113.5|15114.2|15112.2|15115.5|15113.5|15114.2|15112.2|30
1627383130000|2021-07-27 10:52:10|15114|15112|15113|15111|15114|15112|15112.8|15110.8|29
1627383140000|2021-07-27 10:52:20|15113.2|15111.2|15111.9|15109.9|15113.2|15111.2|15111.9|15109.9|37
1627383150000|2021-07-27 10:52:30|15112|15110|15112.3|15110.3|15112.5|15110.5|15112|15110|12
1627383160000|2021-07-27 10:52:40|15112.4|15110.4|15113.3|15111.3|15113.3|15111.3|15112.2|15110.2|7
1627383170000|2021-07-27 10:52:50|15113.2|15111.2|15113.8|15111.8|15114|15112|15112.9|15110.9|14
1627383180000|2021-07-27 10:53:00|15113.7|15111.7|15113.4|15111.4|15115.3|15113.3|15113.3|15111.3|16
1627383190000|2021-07-27 10:53:10|15113.5|15111.5|15113.5|15111.5|15113.7|15111.7|15113.5|15111.5|0
1627383200000|2021-07-27 10:53:20|15113.4|15111.4|15114|15112|15114.7|15112.7|15113.4|15111.4|7
1627383210000|2021-07-27 10:53:30|15113.9|15111.9|15113.2|15111.2|15113.9|15111.9|15113|15111|6
1627383220000|2021-07-27 10:53:40|15113|15111|15112.8|15110.8|15113.5|15111.5|15112.8|15110.8|6
1627383230000|2021-07-27 10:53:50|15112.9|15110.9|15113|15111|15113|15111|15112.8|15110.8|3
1627383240000|2021-07-27 10:54:00|15113.2|15111.2|15113.2|15111.2|15113.2|15111.2|15113|15111|4
1627383250000|2021-07-27 10:54:10|15113|15111|15113.4|15111.4|15113.7|15111.7|15113|15111|3
1627383260000|2021-07-27 10:54:20|15113.5|15111.5|15114.3|15112.3|15114.4|15112.4|15112.5|15110.5|10
1627383270000|2021-07-27 10:54:30|15114.4|15112.4|15114.7|15112.7|15114.9|15112.9|15114.2|15112.2|9
1627383280000|2021-07-27 10:54:40|15114.5|15112.5|15113.5|15111.5|15114.5|15112.5|15113.4|15111.4|1
1627383290000|2021-07-27 10:54:50|15113.8|15111.8|15113.9|15111.9|15113.9|15111.9|15113.3|15111.3|12
1627383300000|2021-07-27 10:55:00|15114|15112|15114.8|15112.8|15114.9|15112.9|15113.9|15111.9|8
1627383310000|2021-07-27 10:55:10|15114.7|15112.7|15113.9|15111.9|15115.3|15113.3|15113.9|15111.9|11
1627383320000|2021-07-27 10:55:20|15114|15112|15115.8|15113.8|15115.8|15113.8|15113.9|15111.9|26
1627383330000|2021-07-27 10:55:30|15115.7|15113.7|15114.9|15112.9|15115.7|15113.7|15114.9|15112.9|8
1627383340000|2021-07-27 10:55:40|15115|15113|15115.2|15113.2|15115.3|15113.3|15115|15113|8
1627383350000|2021-07-27 10:55:50|15115.3|15113.3|15115.4|15113.4|15115.4|15113.4|15115.2|15113.2|2
1627383360000|2021-07-27 10:56:00|15115.5|15113.5|15116|15114|15116.4|15114.4|15115.5|15113.5|10
1627383370000|2021-07-27 10:56:10|15116.3|15114.3|15115.4|15113.4|15116.3|15114.3|15115.4|15113.4|3
1627383380000|2021-07-27 10:56:20|15115.5|15113.5|15115|15113|15115.5|15113.5|15115|15113|2
1627383390000|2021-07-27 10:56:30|15114.9|15112.9|15114.5|15112.5|15115|15113|15114.5|15112.5|8
1627383400000|2021-07-27 10:56:40|15114.7|15112.7|15114.3|15112.3|15114.7|15112.7|15114.3|15112.3|4
1627383410000|2021-07-27 10:56:50|15114.2|15112.2|15114.4|15112.4|15114.4|15112.4|15113.8|15111.8|9
1627383420000|2021-07-27 10:57:00|15114.3|15112.3|15113.9|15111.9|15114.3|15112.3|15113.5|15111.5|8
1627383430000|2021-07-27 10:57:10|15114|15112|15114.3|15112.3|15114.3|15112.3|15113.8|15111.8|0
1627383440000|2021-07-27 10:57:20|15114.2|15112.2|15114.3|15112.3|15114.3|15112.3|15114|15112|1
1627383450000|2021-07-27 10:57:30|15114.4|15112.4|15115.3|15113.3|15115.7|15113.7|15114.4|15112.4|25
1627383460000|2021-07-27 10:57:40|15115.4|15113.4|15115.3|15113.3|15115.4|15113.4|15115.3|15113.3|0
1627383470000|2021-07-27 10:57:50|15115.2|15113.2|15117.5|15115.5|15117.5|15115.5|15115.2|15113.2|39
1627383480000|2021-07-27 10:58:00|15117.4|15115.4|15117|15115|15117.5|15115.5|15116.9|15114.9|13
1627383490000|2021-07-27 10:58:10|15117.2|15115.2|15117.3|15115.3|15117.5|15115.5|15117.2|15115.2|4
1627383500000|2021-07-27 10:58:20|15117.2|15115.2|15117.5|15115.5|15117.7|15115.7|15116.9|15114.9|13
1627383510000|2021-07-27 10:58:30|15117.4|15115.4|15117.8|15115.8|15117.9|15115.9|15117.3|15115.3|47
1627383520000|2021-07-27 10:58:40|15117.7|15115.7|15118|15116|15118|15116|15117.5|15115.5|1
1627383530000|2021-07-27 10:58:50|15117.9|15115.9|15118|15116|15118.9|15116.9|15117.8|15115.8|39
1627383540000|2021-07-27 10:59:00|15118.2|15116.2|15117.7|15115.7|15118.2|15116.2|15117|15115|26
1627383550000|2021-07-27 10:59:10|15117.5|15115.5|15118|15116|15118|15116|15117.5|15115.5|5
1627383560000|2021-07-27 10:59:20|15118.2|15116.2|15118.5|15116.5|15119.3|15117.3|15118|15116|22
1627383570000|2021-07-27 10:59:30|15118.7|15116.7|15117.5|15115.5|15118.9|15116.9|15117.5|15115.5|4
1627383580000|2021-07-27 10:59:40|15117.7|15115.7|15118.5|15116.5|15118.5|15116.5|15117.7|15115.7|2
1627383590000|2021-07-27 10:59:50|15118.7|15116.7|15118.8|15116.8|15119.5|15117.5|15118.4|15116.4|8
1627383600000|2021-07-27 11:00:00|15119|15117|15120.8|15118.8|15121.8|15119.8|15118.8|15116.8|131
1627383610000|2021-07-27 11:00:10|15120.7|15118.7|15121|15119|15122.5|15120.5|15120.5|15118.5|47
1627383620000|2021-07-27 11:00:20|15120.9|15118.9|15121.4|15119.4|15121.4|15119.4|15120.8|15118.8|13
1627383630000|2021-07-27 11:00:30|15121.3|15119.3|15118.4|15116.4|15121.5|15119.5|15118.4|15116.4|59
1627383640000|2021-07-27 11:00:40|15118.7|15116.7|15118.8|15116.8|15119|15117|15118.5|15116.5|16
1627383650000|2021-07-27 11:00:50|15118.7|15116.7|15119.8|15117.8|15119.9|15117.9|15118.5|15116.5|31
1627383660000|2021-07-27 11:01:00|15119.7|15117.7|15119|15117|15119.8|15117.8|15118.8|15116.8|26
1627383670000|2021-07-27 11:01:10|15118.9|15116.9|15119.8|15117.8|15119.8|15117.8|15118.3|15116.3|20
1627383680000|2021-07-27 11:01:20|15119.9|15117.9|15123.3|15121.3|15123.8|15121.8|15119.8|15117.8|99
1627383690000|2021-07-27 11:01:30|15123.2|15121.2|15125.5|15123.5|15126.5|15124.5|15123.2|15121.2|271
1627383700000|2021-07-27 11:01:40|15125.7|15123.7|15126.8|15124.8|15126.8|15124.8|15125.5|15123.5|33
1627383710000|2021-07-27 11:01:50|15126.9|15124.9|15126|15124|15126.9|15124.9|15125.3|15123.3|69
1627383720000|2021-07-27 11:02:00|15126.8|15124.8|15129.3|15127.3|15130.5|15128.5|15126.4|15124.4|300
1627383730000|2021-07-27 11:02:10|15129.5|15127.5|15128.4|15126.4|15129.5|15127.5|15127.9|15125.9|60
1627383740000|2021-07-27 11:02:20|15128.2|15126.2|15127.5|15125.5|15129.9|15127.9|15127.4|15125.4|63
1627383750000|2021-07-27 11:02:30|15127.2|15125.2|15127.5|15125.5|15127.7|15125.7|15126.2|15124.2|46
1627383760000|2021-07-27 11:02:40|15127.8|15125.8|15127.3|15125.3|15129|15127|15127.3|15125.3|24
1627383770000|2021-07-27 11:02:50|15127|15125|15126.9|15124.9|15127.8|15125.8|15126.5|15124.5|68
1627383780000|2021-07-27 11:03:00|15127|15125|15127.9|15125.9|15128|15126|15126.8|15124.8|6
1627383790000|2021-07-27 11:03:10|15128|15126|15126.3|15124.3|15128.2|15126.2|15125.7|15123.7|47
1627383800000|2021-07-27 11:03:20|15126.4|15124.4|15126.5|15124.5|15126.8|15124.8|15126.3|15124.3|1
1627383810000|2021-07-27 11:03:30|15126.4|15124.4|15126|15124|15126.5|15124.5|15125.8|15123.8|7
1627383820000|2021-07-27 11:03:40|15126.8|15124.8|15126.5|15124.5|15127|15125|15125.2|15123.2|69
1627383830000|2021-07-27 11:03:50|15126.4|15124.4|15126|15124|15127|15125|15125.9|15123.9|20
1627383840000|2021-07-27 11:04:00|15126.2|15124.2|15128.7|15126.7|15128.8|15126.8|15126.2|15124.2|37
1627383850000|2021-07-27 11:04:10|15128|15126|15127|15125|15128.4|15126.4|15127|15125|11
1627383860000|2021-07-27 11:04:20|15126.9|15124.9|15128.7|15126.7|15128.7|15126.7|15126.9|15124.9|27
1627383870000|2021-07-27 11:04:30|15128.8|15126.8|15127.4|15125.4|15129|15127|15127.3|15125.3|36
1627383880000|2021-07-27 11:04:40|15127.7|15125.7|15127.5|15125.5|15128.5|15126.5|15127.3|15125.3|26
1627383890000|2021-07-27 11:04:50|15127.7|15125.7|15127.7|15125.7|15127.9|15125.9|15127.3|15125.3|9
1627383900000|2021-07-27 11:05:00|15127.8|15125.8|15127|15125|15128|15126|15126.7|15124.7|13
1627383910000|2021-07-27 11:05:10|15127.2|15125.2|15128.3|15126.3|15128.4|15126.4|15127|15125|19
1627383920000|2021-07-27 11:05:20|15128.4|15126.4|15129.5|15127.5|15129.7|15127.7|15128.3|15126.3|47
1627383930000|2021-07-27 11:05:30|15129.7|15127.7|15130.7|15128.7|15131.4|15129.4|15129.7|15127.7|55
1627383940000|2021-07-27 11:05:40|15130.5|15128.5|15130.5|15128.5|15130.8|15128.8|15130.2|15128.2|19
1627383950000|2021-07-27 11:05:50|15130.4|15128.4|15129.5|15127.5|15130.4|15128.4|15129.5|15127.5|13
1627383960000|2021-07-27 11:06:00|15129.7|15127.7|15129.7|15127.7|15130|15128|15129|15127|11
1627383970000|2021-07-27 11:06:10|15129.5|15127.5|15129.7|15127.7|15129.7|15127.7|15129|15127|17
1627383980000|2021-07-27 11:06:20|15129.5|15127.5|15129.5|15127.5|15129.7|15127.7|15129.3|15127.3|13
1627383990000|2021-07-27 11:06:30|15129.7|15127.7|15130.4|15128.4|15130.4|15128.4|15129.7|15127.7|29
1627384000000|2021-07-27 11:06:40|15130.3|15128.3|15130.2|15128.2|15130.5|15128.5|15129.8|15127.8|23
1627384010000|2021-07-27 11:06:50|15130.3|15128.3|15131.7|15129.7|15131.7|15129.7|15130.2|15128.2|60
1627384020000|2021-07-27 11:07:00|15131.9|15129.9|15129.3|15127.3|15132|15130|15128.9|15126.9|51
1627384030000|2021-07-27 11:07:10|15129.2|15127.2|15128.4|15126.4|15129.5|15127.5|15128.3|15126.3|20
1627384040000|2021-07-27 11:07:20|15128.5|15126.5|15128.2|15126.2|15129.2|15127.2|15128.2|15126.2|52
1627384050000|2021-07-27 11:07:30|15128.3|15126.3|15128.3|15126.3|15128.7|15126.7|15128.3|15126.3|14
1627384060000|2021-07-27 11:07:40|15128.2|15126.2|15128.5|15126.5|15128.7|15126.7|15128|15126|17
1627384070000|2021-07-27 11:07:50|15128.2|15126.2|15126.5|15124.5|15128.3|15126.3|15126.3|15124.3|54
1627384080000|2021-07-27 11:08:00|15126.7|15124.7|15127.3|15125.3|15127.3|15125.3|15126.5|15124.5|16
1627384090000|2021-07-27 11:08:10|15127.4|15125.4|15128|15126|15128|15126|15127.3|15125.3|5
1627384100000|2021-07-27 11:08:20|15128.2|15126.2|15127.5|15125.5|15128.3|15126.3|15127.2|15125.2|15
1627384110000|2021-07-27 11:08:30|15127.4|15125.4|15127|15125|15127.4|15125.4|15126.7|15124.7|4
1627384120000|2021-07-27 11:08:40|15127.2|15125.2|15127.3|15125.3|15127.7|15125.7|15126.7|15124.7|42
1627384130000|2021-07-27 11:08:50|15127.4|15125.4|15127|15125|15127.4|15125.4|15126.7|15124.7|9
1627384140000|2021-07-27 11:09:00|15127.2|15125.2|15129.5|15127.5|15129.7|15127.7|15127|15125|35
1627384150000|2021-07-27 11:09:10|15129.4|15127.4|15129.5|15127.5|15129.5|15127.5|15129|15127|9
1627384160000|2021-07-27 11:09:20|15129.4|15127.4|15129.5|15127.5|15130|15128|15129.3|15127.3|14
1627384170000|2021-07-27 11:09:30|15129.4|15127.4|15128.3|15126.3|15129.4|15127.4|15128.2|15126.2|9
1627384180000|2021-07-27 11:09:40|15128.4|15126.4|15128.3|15126.3|15128.5|15126.5|15128.2|15126.2|3
1627384190000|2021-07-27 11:09:50|15128.4|15126.4|15130.5|15128.5|15130.7|15128.7|15128.4|15126.4|32
1627384200000|2021-07-27 11:10:00|15130|15128|15130|15128|15130|15128|15129.5|15127.5|40
1627384210000|2021-07-27 11:10:10|15129.9|15127.9|15130|15128|15130.5|15128.5|15129.7|15127.7|21
1627384220000|2021-07-27 11:10:20|15129.9|15127.9|15131.5|15129.5|15131.5|15129.5|15129.9|15127.9|33
1627384230000|2021-07-27 11:10:30|15131.4|15129.4|15131.5|15129.5|15131.7|15129.7|15130.9|15128.9|12
1627384240000|2021-07-27 11:10:40|15131.3|15129.3|15131.7|15129.7|15131.7|15129.7|15131.2|15129.2|17
1627384250000|2021-07-27 11:10:50|15131.5|15129.5|15131|15129|15131.5|15129.5|15131|15129|8
1627384260000|2021-07-27 11:11:00|15131.2|15129.2|15132.3|15130.3|15132.4|15130.4|15131.2|15129.2|33
1627384270000|2021-07-27 11:11:10|15132.4|15130.4|15135.8|15133.8|15136.9|15134.9|15132.4|15130.4|247
1627384280000|2021-07-27 11:11:20|15136|15134|15135.3|15133.3|15136.7|15134.7|15134.9|15132.9|64
1627384290000|2021-07-27 11:11:30|15135.4|15133.4|15135|15133|15135.7|15133.7|15134.7|15132.7|40
1627384300000|2021-07-27 11:11:40|15135.2|15133.2|15136|15134|15136.3|15134.3|15135|15133|41
1627384310000|2021-07-27 11:11:50|15136.2|15134.2|15136.5|15134.5|15136.8|15134.8|15136|15134|38
1627384320000|2021-07-27 11:12:00|15136.4|15134.4|15136.3|15134.3|15137.3|15135.3|15135.9|15133.9|36
1627384330000|2021-07-27 11:12:10|15136.4|15134.4|15137.2|15135.2|15137.4|15135.4|15136.4|15134.4|32
1627384340000|2021-07-27 11:12:20|15137.3|15135.3|15136.3|15134.3|15137.4|15135.4|15136.3|15134.3|19
1627384350000|2021-07-27 11:12:30|15136.2|15134.2|15135.9|15133.9|15136.4|15134.4|15135.7|15133.7|29
1627384360000|2021-07-27 11:12:40|15135.8|15133.8|15134.5|15132.5|15135.8|15133.8|15134.5|15132.5|25
1627384370000|2021-07-27 11:12:50|15134.4|15132.4|15135.2|15133.2|15135.7|15133.7|15133.7|15131.7|32
1627384380000|2021-07-27 11:13:00|15135.3|15133.3|15135|15133|15135.5|15133.5|15134.7|15132.7|14
1627384390000|2021-07-27 11:13:10|15135.2|15133.2|15134.8|15132.8|15135.4|15133.4|15134.3|15132.3|23
1627384400000|2021-07-27 11:13:20|15134.9|15132.9|15133.7|15131.7|15135.2|15133.2|15133.7|15131.7|18
1627384410000|2021-07-27 11:13:30|15133.8|15131.8|15134|15132|15134.2|15132.2|15133.7|15131.7|25
1627384420000|2021-07-27 11:13:40|15133.9|15131.9|15134.3|15132.3|15135|15133|15133.9|15131.9|13
1627384430000|2021-07-27 11:13:50|15134.4|15132.4|15134.3|15132.3|15134.5|15132.5|15134.2|15132.2|8
1627384440000|2021-07-27 11:14:00|15134.4|15132.4|15134|15132|15134.5|15132.5|15133.9|15131.9|9
1627384450000|2021-07-27 11:14:10|15133.9|15131.9|15135.8|15133.8|15135.9|15133.9|15133.8|15131.8|37
1627384460000|2021-07-27 11:14:20|15135.7|15133.7|15136|15134|15136.3|15134.3|15135.5|15133.5|17
1627384470000|2021-07-27 11:14:30|15136.2|15134.2|15136.8|15134.8|15137|15135|15136.2|15134.2|9
1627384480000|2021-07-27 11:14:40|15136.7|15134.7|15136|15134|15137|15135|15136|15134|24
1627384490000|2021-07-27 11:14:50|15135.5|15133.5|15135.5|15133.5|15135.8|15133.8|15135.2|15133.2|14
1627384500000|2021-07-27 11:15:00|15135.4|15133.4|15134.8|15132.8|15135.5|15133.5|15134.5|15132.5|14
1627384510000|2021-07-27 11:15:10|15134.9|15132.9|15136|15134|15136.2|15134.2|15134.9|15132.9|23
1627384520000|2021-07-27 11:15:20|15136.2|15134.2|15137.8|15135.8|15137.8|15135.8|15136.2|15134.2|38
1627384530000|2021-07-27 11:15:30|15137.7|15135.7|15139.8|15137.8|15139.9|15137.9|15137.5|15135.5|123
1627384540000|2021-07-27 11:15:40|15139.7|15137.7|15139|15137|15139.8|15137.8|15138.2|15136.2|36
1627384550000|2021-07-27 11:15:50|15138.9|15136.9|15138|15136|15139|15137|15138|15136|19
1627384560000|2021-07-27 11:16:00|15138.2|15136.2|15136.5|15134.5|15138.3|15136.3|15135.8|15133.8|40
1627384570000|2021-07-27 11:16:10|15136.7|15134.7|15136.8|15134.8|15137.3|15135.3|15136.5|15134.5|24
1627384580000|2021-07-27 11:16:20|15136.7|15134.7|15136.4|15134.4|15137|15135|15135.9|15133.9|12
1627384590000|2021-07-27 11:16:30|15136.5|15134.5|15136|15134|15136.5|15134.5|15135.9|15133.9|19
1627384600000|2021-07-27 11:16:40|15136.2|15134.2|15137|15135|15137|15135|15136.2|15134.2|24
1627384610000|2021-07-27 11:16:50|15136.8|15134.8|15136|15134|15136.8|15134.8|15136|15134|8
1627384620000|2021-07-27 11:17:00|15136.3|15134.3|15136.3|15134.3|15136.8|15134.8|15136.3|15134.3|10
1627384630000|2021-07-27 11:17:10|15136.2|15134.2|15136.8|15134.8|15136.9|15134.9|15136.2|15134.2|4
1627384640000|2021-07-27 11:17:20|15136.9|15134.9|15137|15135|15137|15135|15136.8|15134.8|5
1627384650000|2021-07-27 11:17:30|15136.9|15134.9|15137|15135|15137|15135|15136.9|15134.9|2
1627384660000|2021-07-27 11:17:40|15137.2|15135.2|15137.5|15135.5|15137.7|15135.7|15137.2|15135.2|13
1627384670000|2021-07-27 11:17:50|15137.4|15135.4|15137.4|15135.4|15137.4|15135.4|15137.2|15135.2|2
1627384680000|2021-07-27 11:18:00|15137.5|15135.5|15137|15135|15138.3|15136.3|15137|15135|11
1627384690000|2021-07-27 11:18:10|15136.9|15134.9|15137.5|15135.5|15137.7|15135.7|15136.9|15134.9|5
1627384700000|2021-07-27 11:18:20|15137.4|15135.4|15137.5|15135.5|15137.5|15135.5|15137.2|15135.2|6
1627384710000|2021-07-27 11:18:30|15137.2|15135.2|15136.7|15134.7|15137.2|15135.2|15136.7|15134.7|79
1627384720000|2021-07-27 11:18:40|15136.8|15134.8|15135.9|15133.9|15136.8|15134.8|15135.9|15133.9|22
1627384730000|2021-07-27 11:18:50|15136|15134|15136|15134|15136.2|15134.2|15135.3|15133.3|13
1627384740000|2021-07-27 11:19:00|15136.3|15134.3|15135.9|15133.9|15136.4|15134.4|15135.4|15133.4|13
1627384750000|2021-07-27 11:19:10|15136|15134|15136.3|15134.3|15136.3|15134.3|15135.8|15133.8|11
1627384760000|2021-07-27 11:19:20|15136.2|15134.2|15136.7|15134.7|15137|15135|15136|15134|6
1627384770000|2021-07-27 11:19:30|15136.5|15134.5|15136.8|15134.8|15137|15135|15136.5|15134.5|9
1627384780000|2021-07-27 11:19:40|15136.7|15134.7|15136.5|15134.5|15136.8|15134.8|15136.3|15134.3|6
1627384790000|2021-07-27 11:19:50|15136.4|15134.4|15138.3|15136.3|15138.3|15136.3|15136.2|15134.2|17
1627384800000|2021-07-27 11:20:00|15138.2|15136.2|15137.5|15135.5|15138.2|15136.2|15137.4|15135.4|10
1627384810000|2021-07-27 11:20:10|15137.4|15135.4|15136.9|15134.9|15137.5|15135.5|15136.9|15134.9|15
1627384820000|2021-07-27 11:20:20|15136.5|15134.5|15137|15135|15137|15135|15136.2|15134.2|11
1627384830000|2021-07-27 11:20:30|15136.3|15134.3|15135.4|15133.4|15136.3|15134.3|15135.3|15133.3|2
1627384840000|2021-07-27 11:20:40|15135.7|15133.7|15135.5|15133.5|15135.8|15133.8|15135.2|15133.2|19
1627384850000|2021-07-27 11:20:50|15135.8|15133.8|15136.8|15134.8|15136.8|15134.8|15135.8|15133.8|8
1627384860000|2021-07-27 11:21:00|15136.7|15134.7|15135.7|15133.7|15136.7|15134.7|15135.7|15133.7|9
1627384870000|2021-07-27 11:21:10|15135.8|15133.8|15135.2|15133.2|15135.9|15133.9|15134.7|15132.7|31
1627384880000|2021-07-27 11:21:20|15135|15133|15135|15133|15135.2|15133.2|15134.9|15132.9|4
1627384890000|2021-07-27 11:21:30|15134.9|15132.9|15134.5|15132.5|15134.9|15132.9|15134.5|15132.5|3
1627384900000|2021-07-27 11:21:40|15134.7|15132.7|15134|15132|15134.7|15132.7|15133.7|15131.7|22
1627384910000|2021-07-27 11:21:50|15133.9|15131.9|15133.4|15131.4|15134|15132|15133.4|15131.4|13
1627384920000|2021-07-27 11:22:00|15133.8|15131.8|15135.5|15133.5|15135.5|15133.5|15133.8|15131.8|18
1627384930000|2021-07-27 11:22:10|15135.3|15133.3|15135.3|15133.3|15135.5|15133.5|15135.2|15133.2|6
1627384940000|2021-07-27 11:22:20|15135.2|15133.2|15134.5|15132.5|15135.2|15133.2|15134.3|15132.3|8
1627384950000|2021-07-27 11:22:30|15134.8|15132.8|15134.3|15132.3|15135|15133|15134.2|15132.2|9
1627384960000|2021-07-27 11:22:40|15134.4|15132.4|15135.5|15133.5|15135.9|15133.9|15134.3|15132.3|19
1627384970000|2021-07-27 11:22:50|15135.7|15133.7|15135|15133|15135.7|15133.7|15134.9|15132.9|9
1627384980000|2021-07-27 11:23:00|15135.2|15133.2|15135.2|15133.2|15135.2|15133.2|15134.5|15132.5|17
1627384990000|2021-07-27 11:23:10|15135|15133|15135|15133|15135.3|15133.3|15135|15133|1
1627385000000|2021-07-27 11:23:20|15134.5|15132.5|15134.7|15132.7|15134.7|15132.7|15134.3|15132.3|11
1627385010000|2021-07-27 11:23:30|15134.5|15132.5|15133.5|15131.5|15134.9|15132.9|15133.5|15131.5|20
1627385020000|2021-07-27 11:23:40|15133.7|15131.7|15132.7|15130.7|15133.8|15131.8|15132.4|15130.4|35
1627385030000|2021-07-27 11:23:50|15132.8|15130.8|15132|15130|15132.8|15130.8|15131.5|15129.5|78
1627385040000|2021-07-27 11:24:00|15131.9|15129.9|15131.3|15129.3|15132|15130|15130.9|15128.9|27
1627385050000|2021-07-27 11:24:10|15131.2|15129.2|15132.8|15130.8|15132.8|15130.8|15131|15129|25
1627385060000|2021-07-27 11:24:20|15132.9|15130.9|15132.9|15130.9|15133.2|15131.2|15132.8|15130.8|8
1627385070000|2021-07-27 11:24:30|15132.8|15130.8|15132.2|15130.2|15133|15131|15131.9|15129.9|16
1627385080000|2021-07-27 11:24:40|15132.3|15130.3|15131|15129|15132.3|15130.3|15130.8|15128.8|17
1627385090000|2021-07-27 11:24:50|15130.9|15128.9|15130.7|15128.7|15131.2|15129.2|15130.3|15128.3|18
1627385100000|2021-07-27 11:25:00|15130.5|15128.5|15131.3|15129.3|15131.7|15129.7|15130.5|15128.5|18
1627385110000|2021-07-27 11:25:10|15131.4|15129.4|15132|15130|15132.3|15130.3|15131.3|15129.3|10
1627385120000|2021-07-27 11:25:20|15132.2|15130.2|15132.5|15130.5|15132.8|15130.8|15132.2|15130.2|7
1627385130000|2021-07-27 11:25:30|15132.4|15130.4|15133|15131|15133|15131|15132.3|15130.3|1
1627385140000|2021-07-27 11:25:40|15133.2|15131.2|15133.3|15131.3|15133.4|15131.4|15133|15131|8
1627385150000|2021-07-27 11:25:50|15133.2|15131.2|15133.7|15131.7|15134|15132|15132.9|15130.9|15
1627385160000|2021-07-27 11:26:00|15133.9|15131.9|15132.5|15130.5|15133.9|15131.9|15132.3|15130.3|60
1627385170000|2021-07-27 11:26:10|15132.7|15130.7|15131.8|15129.8|15132.8|15130.8|15131.7|15129.7|6
1627385180000|2021-07-27 11:26:20|15131.9|15129.9|15132|15130|15132.3|15130.3|15131.9|15129.9|2
1627385190000|2021-07-27 11:26:30|15132.2|15130.2|15132|15130|15132.4|15130.4|15132|15130|4
1627385200000|2021-07-27 11:26:40|15132.2|15130.2|15132.8|15130.8|15132.8|15130.8|15132|15130|9
1627385210000|2021-07-27 11:26:50|15132.9|15130.9|15132.9|15130.9|15132.9|15130.9|15132.8|15130.8|1
1627385220000|2021-07-27 11:27:00|15132.8|15130.8|15132.5|15130.5|15132.9|15130.9|15132.4|15130.4|6
1627385230000|2021-07-27 11:27:10|15132.4|15130.4|15133.4|15131.4|15133.4|15131.4|15132.4|15130.4|7
1627385240000|2021-07-27 11:27:20|15133.5|15131.5|15133.8|15131.8|15134|15132|15133.4|15131.4|9
1627385250000|2021-07-27 11:27:30|15133.9|15131.9|15133.8|15131.8|15133.9|15131.9|15133.8|15131.8|6
1627385260000|2021-07-27 11:27:40|15133.9|15131.9|15133.7|15131.7|15134.3|15132.3|15133.5|15131.5|10
1627385270000|2021-07-27 11:27:50|15133.5|15131.5|15133.9|15131.9|15133.9|15131.9|15133.5|15131.5|0
1627385280000|2021-07-27 11:28:00|15133.8|15131.8|15133.2|15131.2|15133.8|15131.8|15133|15131|8
1627385290000|2021-07-27 11:28:10|15132.8|15130.8|15132.8|15130.8|15132.9|15130.9|15132.7|15130.7|19
1627385300000|2021-07-27 11:28:20|15131.7|15129.7|15130.9|15128.9|15131.7|15129.7|15130.8|15128.8|17
1627385310000|2021-07-27 11:28:30|15131|15129|15131|15129|15131.2|15129.2|15131|15129|3
1627385320000|2021-07-27 11:28:40|15130.9|15128.9|15130.8|15128.8|15131.3|15129.3|15130.4|15128.4|23
1627385330000|2021-07-27 11:28:50|15130.9|15128.9|15131.5|15129.5|15131.7|15129.7|15130.9|15128.9|7
1627385340000|2021-07-27 11:29:00|15131.7|15129.7|15131|15129|15131.7|15129.7|15131|15129|10
1627385350000|2021-07-27 11:29:10|15130.9|15128.9|15130.7|15128.7|15130.9|15128.9|15130.5|15128.5|8
1627385360000|2021-07-27 11:29:20|15130.8|15128.8|15132.5|15130.5|15132.5|15130.5|15130.8|15128.8|12
1627385370000|2021-07-27 11:29:30|15132|15130|15132|15130|15132.3|15130.3|15131.8|15129.8|9
1627385380000|2021-07-27 11:29:40|15132.3|15130.3|15132.4|15130.4|15132.5|15130.5|15132.3|15130.3|7
1627385390000|2021-07-27 11:29:50|15132.5|15130.5|15132.3|15130.3|15132.5|15130.5|15132.3|15130.3|4
1627385400000|2021-07-27 11:30:00|15132.4|15130.4|15133.5|15131.5|15133.5|15131.5|15132.2|15130.2|39
1627385410000|2021-07-27 11:30:10|15133.7|15131.7|15133.3|15131.3|15133.8|15131.8|15133.3|15131.3|9
1627385420000|2021-07-27 11:30:20|15132.4|15130.4|15132|15130|15132.4|15130.4|15131.7|15129.7|14
1627385430000|2021-07-27 11:30:30|15132.3|15130.3|15131.7|15129.7|15132.7|15130.7|15131.7|15129.7|19
1627385440000|2021-07-27 11:30:40|15131.8|15129.8|15132.3|15130.3|15132.3|15130.3|15131.8|15129.8|3
1627385450000|2021-07-27 11:30:50|15132.4|15130.4|15131.8|15129.8|15132.4|15130.4|15131.7|15129.7|2
1627385460000|2021-07-27 11:31:00|15132|15130|15132.5|15130.5|15132.5|15130.5|15131.7|15129.7|13
1627385470000|2021-07-27 11:31:10|15132.7|15130.7|15132|15130|15132.9|15130.9|15131.7|15129.7|3
1627385480000|2021-07-27 11:31:20|15131.9|15129.9|15132|15130|15132.3|15130.3|15131.7|15129.7|7
1627385490000|2021-07-27 11:31:30|15132.2|15130.2|15132.4|15130.4|15132.9|15130.9|15132|15130|2
1627385500000|2021-07-27 11:31:40|15132.3|15130.3|15132.5|15130.5|15132.5|15130.5|15132.3|15130.3|0
1627385510000|2021-07-27 11:31:50|15132.4|15130.4|15131.8|15129.8|15132.4|15130.4|15131.7|15129.7|2
1627385520000|2021-07-27 11:32:00|15131.9|15129.9|15132.7|15130.7|15132.8|15130.8|15131.8|15129.8|3
1627385530000|2021-07-27 11:32:10|15132.5|15130.5|15132.7|15130.7|15132.9|15130.9|15132.3|15130.3|2
1627385540000|2021-07-27 11:32:20|15132.5|15130.5|15132.3|15130.3|15132.9|15130.9|15132.3|15130.3|5
1627385550000|2021-07-27 11:32:30|15132.2|15130.2|15132.8|15130.8|15132.9|15130.9|15132.2|15130.2|4
1627385560000|2021-07-27 11:32:40|15132.7|15130.7|15132.8|15130.8|15132.8|15130.8|15132.5|15130.5|3
1627385570000|2021-07-27 11:32:50|15132.7|15130.7|15132|15130|15132.8|15130.8|15132|15130|1
1627385580000|2021-07-27 11:33:00|15132.2|15130.2|15132.4|15130.4|15132.4|15130.4|15131.9|15129.9|3
1627385590000|2021-07-27 11:33:10|15132.5|15130.5|15132.5|15130.5|15132.7|15130.7|15132.5|15130.5|4
1627385600000|2021-07-27 11:33:20|15132.7|15130.7|15132.8|15130.8|15132.8|15130.8|15132.7|15130.7|6
1627385610000|2021-07-27 11:33:30|15132.4|15130.4|15132.7|15130.7|15132.8|15130.8|15132.4|15130.4|2
1627385620000|2021-07-27 11:33:40|15132.8|15130.8|15132.3|15130.3|15132.8|15130.8|15132|15130|4
1627385630000|2021-07-27 11:33:50|15132.2|15130.2|15132.3|15130.3|15132.5|15130.5|15132.2|15130.2|2
1627385640000|2021-07-27 11:34:00|15132.4|15130.4|15133|15131|15133|15131|15132.4|15130.4|8
1627385650000|2021-07-27 11:34:10|15132.9|15130.9|15133.8|15131.8|15133.9|15131.9|15132.9|15130.9|9
1627385660000|2021-07-27 11:34:20|15133.9|15131.9|15133.9|15131.9|15134.2|15132.2|15133.3|15131.3|22
1627385670000|2021-07-27 11:34:30|15133.8|15131.8|15133.8|15131.8|15134.2|15132.2|15133.8|15131.8|4
1627385680000|2021-07-27 11:34:40|15133.9|15131.9|15133.8|15131.8|15133.9|15131.9|15133.4|15131.4|2
1627385690000|2021-07-27 11:34:50|15133.7|15131.7|15133.5|15131.5|15133.8|15131.8|15133|15131|4
1627385700000|2021-07-27 11:35:00|15133.4|15131.4|15133.8|15131.8|15133.9|15131.9|15133.4|15131.4|9
1627385710000|2021-07-27 11:35:10|15133.7|15131.7|15133.3|15131.3|15133.7|15131.7|15132.9|15130.9|2
1627385720000|2021-07-27 11:35:20|15133.4|15131.4|15134.2|15132.2|15134.2|15132.2|15133.4|15131.4|3
1627385730000|2021-07-27 11:35:30|15134.4|15132.4|15134.5|15132.5|15135.3|15133.3|15134.3|15132.3|24
1627385740000|2021-07-27 11:35:40|15134.7|15132.7|15134.3|15132.3|15134.7|15132.7|15134.3|15132.3|5
1627385750000|2021-07-27 11:35:50|15134.2|15132.2|15133.9|15131.9|15134.5|15132.5|15133.9|15131.9|9
1627385760000|2021-07-27 11:36:00|15134|15132|15134.5|15132.5|15134.7|15132.7|15133.9|15131.9|6
1627385770000|2021-07-27 11:36:10|15134.4|15132.4|15134.7|15132.7|15135|15133|15134.2|15132.2|5
1627385780000|2021-07-27 11:36:20|15134.5|15132.5|15134.5|15132.5|15134.7|15132.7|15134|15132|2
1627385790000|2021-07-27 11:36:30|15134.7|15132.7|15135.3|15133.3|15135.4|15133.4|15134.5|15132.5|9
1627385800000|2021-07-27 11:36:40|15135.4|15133.4|15136|15134|15136.2|15134.2|15135.3|15133.3|16
1627385810000|2021-07-27 11:36:50|15136.2|15134.2|15136|15134|15136.3|15134.3|15136|15134|4
1627385820000|2021-07-27 11:37:00|15136.2|15134.2|15136.8|15134.8|15136.9|15134.9|15135.8|15133.8|21
1627385830000|2021-07-27 11:37:10|15136.7|15134.7|15137.5|15135.5|15137.7|15135.7|15136.4|15134.4|21
1627385840000|2021-07-27 11:37:20|15137.9|15135.9|15137.5|15135.5|15137.9|15135.9|15137.5|15135.5|16
1627385850000|2021-07-27 11:37:30|15137.7|15135.7|15138.3|15136.3|15138.4|15136.4|15137.5|15135.5|25
1627385860000|2021-07-27 11:37:40|15138|15136|15140.5|15138.5|15140.7|15138.7|15137.9|15135.9|104
1627385870000|2021-07-27 11:37:50|15140.3|15138.3|15140.3|15138.3|15140.4|15138.4|15139.7|15137.7|35
1627385880000|2021-07-27 11:38:00|15140.5|15138.5|15139.7|15137.7|15140.7|15138.7|15139.5|15137.5|36
1627385890000|2021-07-27 11:38:10|15139.5|15137.5|15138.7|15136.7|15139.5|15137.5|15138.7|15136.7|23
1627385900000|2021-07-27 11:38:20|15138.8|15136.8|15139.9|15137.9|15139.9|15137.9|15138.8|15136.8|17
1627385910000|2021-07-27 11:38:30|15140|15138|15140.2|15138.2|15140.7|15138.7|15140|15138|18
1627385920000|2021-07-27 11:38:40|15140.3|15138.3|15140.5|15138.5|15140.5|15138.5|15140|15138|8
1627385930000|2021-07-27 11:38:50|15140.7|15138.7|15138.9|15136.9|15140.7|15138.7|15138.3|15136.3|30
1627385940000|2021-07-27 11:39:00|15138.8|15136.8|15138.8|15136.8|15139.8|15137.8|15138.5|15136.5|19
1627385950000|2021-07-27 11:39:10|15138.5|15136.5|15139|15137|15139.2|15137.2|15138.2|15136.2|18
1627385960000|2021-07-27 11:39:20|15139.2|15137.2|15139.7|15137.7|15139.8|15137.8|15139|15137|4
1627385970000|2021-07-27 11:39:30|15139.5|15137.5|15139.3|15137.3|15139.9|15137.9|15139.3|15137.3|5
1627385980000|2021-07-27 11:39:40|15139.4|15137.4|15140|15138|15140|15138|15139.4|15137.4|12
1627385990000|2021-07-27 11:39:50|15139.9|15137.9|15139.3|15137.3|15140|15138|15139.3|15137.3|7
1627386000000|2021-07-27 11:40:00|15139|15137|15139.5|15137.5|15139.5|15137.5|15139|15137|21
1627386010000|2021-07-27 11:40:10|15139.4|15137.4|15138.9|15136.9|15139.7|15137.7|15138.8|15136.8|8
1627386020000|2021-07-27 11:40:20|15138.8|15136.8|15138.3|15136.3|15138.9|15136.9|15138.3|15136.3|10
1627386030000|2021-07-27 11:40:30|15138.2|15136.2|15138|15136|15138.7|15136.7|15138|15136|2
1627386040000|2021-07-27 11:40:40|15137.8|15135.8|15135.5|15133.5|15137.8|15135.8|15135.5|15133.5|59
1627386050000|2021-07-27 11:40:50|15135.7|15133.7|15134.5|15132.5|15135.7|15133.7|15134.5|15132.5|37
1627386060000|2021-07-27 11:41:00|15134.8|15132.8|15134|15132|15135.2|15133.2|15134|15132|20
1627386070000|2021-07-27 11:41:10|15133.9|15131.9|15133.8|15131.8|15134|15132|15133.7|15131.7|18
1627386080000|2021-07-27 11:41:20|15134.3|15132.3|15134.9|15132.9|15134.9|15132.9|15133.8|15131.8|13
1627386090000|2021-07-27 11:41:30|15134.7|15132.7|15135.2|15133.2|15135.2|15133.2|15134.7|15132.7|3
1627386100000|2021-07-27 11:41:40|15135|15133|15134.5|15132.5|15135.3|15133.3|15134.4|15132.4|9
1627386110000|2021-07-27 11:41:50|15134.7|15132.7|15133.9|15131.9|15134.7|15132.7|15133.8|15131.8|4
1627386120000|2021-07-27 11:42:00|15134|15132|15133.9|15131.9|15134.8|15132.8|15133.5|15131.5|21
1627386130000|2021-07-27 11:42:10|15134|15132|15134.2|15132.2|15134.2|15132.2|15133.8|15131.8|6
1627386140000|2021-07-27 11:42:20|15134.3|15132.3|15135|15133|15135|15133|15134|15132|6
1627386150000|2021-07-27 11:42:30|15134.9|15132.9|15134.8|15132.8|15135|15133|15134.8|15132.8|6
1627386160000|2021-07-27 11:42:40|15134.7|15132.7|15134.3|15132.3|15134.8|15132.8|15134.2|15132.2|3
1627386170000|2021-07-27 11:42:50|15134.2|15132.2|15134.5|15132.5|15134.5|15132.5|15133.9|15131.9|1
1627386180000|2021-07-27 11:43:00|15134.4|15132.4|15133.8|15131.8|15134.5|15132.5|15133.8|15131.8|2
1627386190000|2021-07-27 11:43:10|15133.7|15131.7|15133.8|15131.8|15133.8|15131.8|15133.4|15131.4|13
1627386200000|2021-07-27 11:43:20|15134|15132|15133.4|15131.4|15134|15132|15133.3|15131.3|3
1627386210000|2021-07-27 11:43:30|15133.3|15131.3|15132.5|15130.5|15133.4|15131.4|15132.3|15130.3|9
1627386220000|2021-07-27 11:43:40|15132.4|15130.4|15132.8|15130.8|15132.8|15130.8|15131.9|15129.9|16
1627386230000|2021-07-27 11:43:50|15132.7|15130.7|15131.3|15129.3|15132.7|15130.7|15131|15129|28
1627386240000|2021-07-27 11:44:00|15131.2|15129.2|15130.8|15128.8|15131.4|15129.4|15130.5|15128.5|22
1627386250000|2021-07-27 11:44:10|15130.9|15128.9|15130.4|15128.4|15130.9|15128.9|15130.4|15128.4|16
1627386260000|2021-07-27 11:44:20|15130.5|15128.5|15131|15129|15131|15129|15130.3|15128.3|16
1627386270000|2021-07-27 11:44:30|15131.5|15129.5|15131.7|15129.7|15132.9|15130.9|15131.5|15129.5|16
1627386280000|2021-07-27 11:44:40|15131.5|15129.5|15131.4|15129.4|15131.7|15129.7|15131.4|15129.4|0
1627386290000|2021-07-27 11:44:50|15131.5|15129.5|15131|15129|15131.5|15129.5|15131|15129|3
1627386300000|2021-07-27 11:45:00|15131.2|15129.2|15131.8|15129.8|15131.8|15129.8|15130.5|15128.5|22
1627386310000|2021-07-27 11:45:10|15131.9|15129.9|15132.9|15130.9|15132.9|15130.9|15131.9|15129.9|13
1627386320000|2021-07-27 11:45:20|15133|15131|15132.9|15130.9|15133|15131|15132.4|15130.4|15
1627386330000|2021-07-27 11:45:30|15132.8|15130.8|15133.9|15131.9|15134.4|15132.4|15132.8|15130.8|34
1627386340000|2021-07-27 11:45:40|15133.8|15131.8|15134.3|15132.3|15134.3|15132.3|15133.7|15131.7|9
1627386350000|2021-07-27 11:45:50|15134.2|15132.2|15133.5|15131.5|15134.3|15132.3|15133.4|15131.4|7
1627386360000|2021-07-27 11:46:00|15133.7|15131.7|15133.5|15131.5|15134|15132|15133.5|15131.5|4
1627386370000|2021-07-27 11:46:10|15133.7|15131.7|15133.9|15131.9|15134.4|15132.4|15133.4|15131.4|29
1627386380000|2021-07-27 11:46:20|15134|15132|15134.5|15132.5|15135|15133|15134|15132|17
1627386390000|2021-07-27 11:46:30|15134.8|15132.8|15134|15132|15135|15133|15134|15132|8
1627386400000|2021-07-27 11:46:40|15134.2|15132.2|15133.8|15131.8|15134.5|15132.5|15133.8|15131.8|11
1627386410000|2021-07-27 11:46:50|15133.7|15131.7|15133.3|15131.3|15133.8|15131.8|15132.8|15130.8|14
1627386420000|2021-07-27 11:47:00|15133.4|15131.4|15132.9|15130.9|15133.4|15131.4|15132.3|15130.3|12
1627386430000|2021-07-27 11:47:10|15133|15131|15132.8|15130.8|15133|15131|15132.7|15130.7|9
1627386440000|2021-07-27 11:47:20|15132.7|15130.7|15132.8|15130.8|15132.8|15130.8|15131.7|15129.7|7
1627386450000|2021-07-27 11:47:30|15132.4|15130.4|15132.3|15130.3|15132.8|15130.8|15132.2|15130.2|2
1627386460000|2021-07-27 11:47:40|15132.4|15130.4|15132|15130|15132.8|15130.8|15131.9|15129.9|5
1627386470000|2021-07-27 11:47:50|15131.9|15129.9|15131.7|15129.7|15131.9|15129.9|15131.3|15129.3|8
1627386480000|2021-07-27 11:48:00|15131.5|15129.5|15130.7|15128.7|15131.5|15129.5|15130.4|15128.4|22
1627386490000|2021-07-27 11:48:10|15130.4|15128.4|15130.3|15128.3|15130.5|15128.5|15130|15128|18
1627386500000|2021-07-27 11:48:20|15130.2|15128.2|15129.8|15127.8|15130.4|15128.4|15129.4|15127.4|44
1627386510000|2021-07-27 11:48:30|15129.7|15127.7|15129.4|15127.4|15130.5|15128.5|15129.4|15127.4|22
1627386520000|2021-07-27 11:48:40|15129.3|15127.3|15129.8|15127.8|15129.9|15127.9|15129.3|15127.3|5
1627386530000|2021-07-27 11:48:50|15129.3|15127.3|15129|15127|15129.4|15127.4|15128.7|15126.7|26
1627386540000|2021-07-27 11:49:00|15129.3|15127.3|15128.5|15126.5|15129.5|15127.5|15128.4|15126.4|34
1627386550000|2021-07-27 11:49:10|15128.4|15126.4|15128|15126|15128.8|15126.8|15127.9|15125.9|13
1627386560000|2021-07-27 11:49:20|15128.2|15126.2|15129|15127|15129|15127|15128|15126|16
1627386570000|2021-07-27 11:49:30|15129.2|15127.2|15128|15126|15129.5|15127.5|15128|15126|12
1627386580000|2021-07-27 11:49:40|15127.9|15125.9|15128.2|15126.2|15128.3|15126.3|15127.7|15125.7|22
1627386590000|2021-07-27 11:49:50|15128.3|15126.3|15127.3|15125.3|15128.3|15126.3|15127.3|15125.3|35
1627386600000|2021-07-27 11:50:00|15127|15125|15126.5|15124.5|15127.9|15125.9|15126.4|15124.4|51
1627386610000|2021-07-27 11:50:10|15126.4|15124.4|15126.3|15124.3|15126.9|15124.9|15126.3|15124.3|21
1627386620000|2021-07-27 11:50:20|15126.2|15124.2|15125.8|15123.8|15126.3|15124.3|15125.8|15123.8|21
1627386630000|2021-07-27 11:50:30|15125.9|15123.9|15124.9|15122.9|15126|15124|15124.3|15122.3|70
1627386640000|2021-07-27 11:50:40|15124.8|15122.8|15124.2|15122.2|15125|15123|15124|15122|39
1627386650000|2021-07-27 11:50:50|15124.3|15122.3|15124.2|15122.2|15124.7|15122.7|15124|15122|18
1627386660000|2021-07-27 11:51:00|15124.3|15122.3|15124.4|15122.4|15124.8|15122.8|15123.7|15121.7|27
1627386670000|2021-07-27 11:51:10|15124.5|15122.5|15124.2|15122.2|15124.5|15122.5|15123.9|15121.9|24
1627386680000|2021-07-27 11:51:20|15124.3|15122.3|15124.2|15122.2|15124.3|15122.3|15123.8|15121.8|25
1627386690000|2021-07-27 11:51:30|15124.3|15122.3|15124.5|15122.5|15125.7|15123.7|15124|15122|16
1627386700000|2021-07-27 11:51:40|15124.4|15122.4|15123.9|15121.9|15124.8|15122.8|15123.9|15121.9|12
1627386710000|2021-07-27 11:51:50|15124|15122|15123.5|15121.5|15124|15122|15123.5|15121.5|28
1627386720000|2021-07-27 11:52:00|15123.7|15121.7|15123.7|15121.7|15124.3|15122.3|15123|15121|21
1627386730000|2021-07-27 11:52:10|15123.5|15121.5|15123.3|15121.3|15123.8|15121.8|15123|15121|37
1627386740000|2021-07-27 11:52:20|15123.4|15121.4|15122.5|15120.5|15123.7|15121.7|15122.3|15120.3|25
1627386750000|2021-07-27 11:52:30|15122.7|15120.7|15122.8|15120.8|15123.7|15121.7|15122.7|15120.7|12
1627386760000|2021-07-27 11:52:40|15122.7|15120.7|15123.3|15121.3|15123.4|15121.4|15122.7|15120.7|6
1627386770000|2021-07-27 11:52:50|15123.4|15121.4|15122.9|15120.9|15123.9|15121.9|15122.8|15120.8|22
1627386780000|2021-07-27 11:53:00|15122.7|15120.7|15123.8|15121.8|15123.8|15121.8|15122.7|15120.7|11
1627386790000|2021-07-27 11:53:10|15123.9|15121.9|15123.7|15121.7|15124|15122|15123.5|15121.5|10
1627386800000|2021-07-27 11:53:20|15123.5|15121.5|15123.9|15121.9|15124|15122|15123.4|15121.4|17
1627386810000|2021-07-27 11:53:30|15124|15122|15125|15123|15125|15123|15123.9|15121.9|10
1627386820000|2021-07-27 11:53:40|15124.8|15122.8|15124.2|15122.2|15124.8|15122.8|15124.2|15122.2|7
1627386830000|2021-07-27 11:53:50|15124|15122|15124.2|15122.2|15124.8|15122.8|15123.8|15121.8|24
1627386840000|2021-07-27 11:54:00|15124|15122|15125.5|15123.5|15125.7|15123.7|15124|15122|43
1627386850000|2021-07-27 11:54:10|15125.4|15123.4|15124.8|15122.8|15125.5|15123.5|15124.8|15122.8|8
1627386860000|2021-07-27 11:54:20|15124.7|15122.7|15124|15122|15124.8|15122.8|15123.9|15121.9|21
1627386870000|2021-07-27 11:54:30|15124.2|15122.2|15124.5|15122.5|15125|15123|15124.2|15122.2|9
1627386880000|2021-07-27 11:54:40|15124.4|15122.4|15124.5|15122.5|15124.8|15122.8|15124.4|15122.4|3
1627386890000|2021-07-27 11:54:50|15124.4|15122.4|15124.3|15122.3|15124.7|15122.7|15124.2|15122.2|7
1627386900000|2021-07-27 11:55:00|15124.2|15122.2|15125.3|15123.3|15125.5|15123.5|15124.2|15122.2|21
1627386910000|2021-07-27 11:55:10|15125.2|15123.2|15124.5|15122.5|15125.5|15123.5|15124.3|15122.3|21
1627386920000|2021-07-27 11:55:20|15124.7|15122.7|15124|15122|15124.7|15122.7|15124|15122|8
1627386930000|2021-07-27 11:55:30|15124.2|15122.2|15123.8|15121.8|15124.5|15122.5|15123.8|15121.8|11
1627386940000|2021-07-27 11:55:40|15123.9|15121.9|15123.8|15121.8|15124.2|15122.2|15123.8|15121.8|3
1627386950000|2021-07-27 11:55:50|15123.7|15121.7|15123.5|15121.5|15124|15122|15123.4|15121.4|35
1627386960000|2021-07-27 11:56:00|15123.7|15121.7|15124.2|15122.2|15124.3|15122.3|15123.4|15121.4|19
1627386970000|2021-07-27 11:56:10|15124|15122|15124.3|15122.3|15124.5|15122.5|15123.9|15121.9|5
1627386980000|2021-07-27 11:56:20|15124.2|15122.2|15123.9|15121.9|15124.2|15122.2|15123.7|15121.7|6
1627386990000|2021-07-27 11:56:30|15123.8|15121.8|15123.8|15121.8|15123.9|15121.9|15123.7|15121.7|1
1627387000000|2021-07-27 11:56:40|15123.7|15121.7|15124.4|15122.4|15124.5|15122.5|15123.7|15121.7|11
1627387010000|2021-07-27 11:56:50|15124.5|15122.5|15124.9|15122.9|15125.5|15123.5|15124.5|15122.5|33
1627387020000|2021-07-27 11:57:00|15125|15123|15124.9|15122.9|15125.4|15123.4|15124.9|15122.9|5
1627387030000|2021-07-27 11:57:10|15124.8|15122.8|15125.8|15123.8|15126.3|15124.3|15124.8|15122.8|28
1627387040000|2021-07-27 11:57:20|15125.7|15123.7|15125.3|15123.3|15125.8|15123.8|15125|15123|4
1627387050000|2021-07-27 11:57:30|15125.4|15123.4|15125.5|15123.5|15125.5|15123.5|15125.3|15123.3|1
1627387060000|2021-07-27 11:57:40|15125.4|15123.4|15125.8|15123.8|15125.9|15123.9|15125.4|15123.4|7
1627387070000|2021-07-27 11:57:50|15125.9|15123.9|15125.8|15123.8|15126|15124|15125.5|15123.5|14
1627387080000|2021-07-27 11:58:00|15125.7|15123.7|15125.5|15123.5|15125.8|15123.8|15124.9|15122.9|9
1627387090000|2021-07-27 11:58:10|15125.4|15123.4|15125.3|15123.3|15125.9|15123.9|15125.3|15123.3|4
1627387100000|2021-07-27 11:58:20|15125.4|15123.4|15125.9|15123.9|15126|15124|15125.2|15123.2|12
1627387110000|2021-07-27 11:58:30|15125.8|15123.8|15126.5|15124.5|15126.8|15124.8|15125.7|15123.7|10
1627387120000|2021-07-27 11:58:40|15126.7|15124.7|15126.8|15124.8|15127.4|15125.4|15126.5|15124.5|18
1627387130000|2021-07-27 11:58:50|15126.9|15124.9|15125.7|15123.7|15127|15125|15125.2|15123.2|11
1627387140000|2021-07-27 11:59:00|15125.8|15123.8|15126.2|15124.2|15126.5|15124.5|15125.5|15123.5|8
1627387150000|2021-07-27 11:59:10|15126.3|15124.3|15126.4|15124.4|15126.4|15124.4|15125.9|15123.9|1
1627387160000|2021-07-27 11:59:20|15126.3|15124.3|15126.8|15124.8|15127|15125|15126.3|15124.3|12
1627387170000|2021-07-27 11:59:30|15126.4|15124.4|15126.5|15124.5|15127|15125|15126.4|15124.4|8
1627387180000|2021-07-27 11:59:40|15126.4|15124.4|15126.8|15124.8|15126.9|15124.9|15126.4|15124.4|6
1627387190000|2021-07-27 11:59:50|15126.9|15124.9|15126.8|15124.8|15127.2|15125.2|15126.7|15124.7|7
1627387200000|2021-07-27 12:00:00|15126.9|15124.9|15127.8|15125.8|15128.4|15126.4|15126.9|15124.9|66
1627387210000|2021-07-27 12:00:10|15127.7|15125.7|15127.4|15125.4|15128.3|15126.3|15126.8|15124.8|29
1627387220000|2021-07-27 12:00:20|15127.5|15125.5|15127.8|15125.8|15127.8|15125.8|15126.8|15124.8|22
1627387230000|2021-07-27 12:00:30|15128|15126|15129.5|15127.5|15129.5|15127.5|15128|15126|61
1627387240000|2021-07-27 12:00:40|15129.3|15127.3|15129.5|15127.5|15129.8|15127.8|15129|15127|27
1627387250000|2021-07-27 12:00:50|15129.7|15127.7|15130|15128|15130.7|15128.7|15129.7|15127.7|60
1627387260000|2021-07-27 12:01:00|15129.9|15127.9|15131.3|15129.3|15131.4|15129.4|15129.8|15127.8|35
1627387270000|2021-07-27 12:01:10|15131.4|15129.4|15131.5|15129.5|15131.5|15129.5|15130.9|15128.9|20
1627387280000|2021-07-27 12:01:20|15131.7|15129.7|15131|15129|15131.7|15129.7|15131|15129|21
1627387290000|2021-07-27 12:01:30|15131.3|15129.3|15130.5|15128.5|15131.5|15129.5|15130.3|15128.3|42
1627387300000|2021-07-27 12:01:40|15130.7|15128.7|15130.3|15128.3|15131|15129|15130.3|15128.3|23
1627387310000|2021-07-27 12:01:50|15130.2|15128.2|15130.3|15128.3|15130.3|15128.3|15129.7|15127.7|18
1627387320000|2021-07-27 12:02:00|15130.4|15128.4|15130|15128|15130.5|15128.5|15129.8|15127.8|18
1627387330000|2021-07-27 12:02:10|15130.2|15128.2|15130.3|15128.3|15130.7|15128.7|15129.5|15127.5|25
1627387340000|2021-07-27 12:02:20|15130.4|15128.4|15130.5|15128.5|15130.8|15128.8|15130.3|15128.3|6
1627387350000|2021-07-27 12:02:30|15130.4|15128.4|15129|15127|15130.4|15128.4|15129|15127|18
1627387360000|2021-07-27 12:02:40|15128.8|15126.8|15128.3|15126.3|15129.4|15127.4|15128.3|15126.3|35
1627387370000|2021-07-27 12:02:50|15128.4|15126.4|15128.8|15126.8|15128.8|15126.8|15128.3|15126.3|16
1627387380000|2021-07-27 12:03:00|15128.9|15126.9|15129.8|15127.8|15129.9|15127.9|15128.9|15126.9|17
1627387390000|2021-07-27 12:03:10|15129.9|15127.9|15129.8|15127.8|15130.4|15128.4|15129.8|15127.8|2
1627387400000|2021-07-27 12:03:20|15129.9|15127.9|15129.7|15127.7|15130|15128|15129.7|15127.7|1
1627387410000|2021-07-27 12:03:30|15129.8|15127.8|15130|15128|15130|15128|15129.7|15127.7|4
1627387420000|2021-07-27 12:03:40|15129.9|15127.9|15129.5|15127.5|15130|15128|15129.4|15127.4|11
1627387430000|2021-07-27 12:03:50|15129.8|15127.8|15130|15128|15130.3|15128.3|15129.8|15127.8|15
1627387440000|2021-07-27 12:04:00|15130.5|15128.5|15130.5|15128.5|15131.3|15129.3|15130.5|15128.5|25
1627387450000|2021-07-27 12:04:10|15130.3|15128.3|15129.9|15127.9|15130.5|15128.5|15129.8|15127.8|5
1627387460000|2021-07-27 12:04:20|15130|15128|15130.4|15128.4|15130.7|15128.7|15129.8|15127.8|6
1627387470000|2021-07-27 12:04:30|15130.3|15128.3|15129.8|15127.8|15130.5|15128.5|15129.8|15127.8|5
1627387480000|2021-07-27 12:04:40|15129.7|15127.7|15129.8|15127.8|15130.2|15128.2|15129.5|15127.5|9
1627387490000|2021-07-27 12:04:50|15129.9|15127.9|15129.5|15127.5|15130.4|15128.4|15129.4|15127.4|6
1627387500000|2021-07-27 12:05:00|15130|15128|15129.9|15127.9|15130.7|15128.7|15129.9|15127.9|13
1627387510000|2021-07-27 12:05:10|15130|15128|15131|15129|15131.3|15129.3|15130|15128|24
1627387520000|2021-07-27 12:05:20|15131.2|15129.2|15130.7|15128.7|15131.3|15129.3|15130.4|15128.4|4
1627387530000|2021-07-27 12:05:30|15130.8|15128.8|15129.5|15127.5|15130.8|15128.8|15129.5|15127.5|9
1627387540000|2021-07-27 12:05:40|15129.4|15127.4|15129.4|15127.4|15129.8|15127.8|15129.4|15127.4|7
1627387550000|2021-07-27 12:05:50|15129.5|15127.5|15129.3|15127.3|15129.5|15127.5|15128.9|15126.9|7
1627387560000|2021-07-27 12:06:00|15129.4|15127.4|15131|15129|15131.2|15129.2|15129.4|15127.4|12
1627387570000|2021-07-27 12:06:10|15131.2|15129.2|15131.3|15129.3|15131.7|15129.7|15131|15129|11
1627387580000|2021-07-27 12:06:20|15131.2|15129.2|15131.3|15129.3|15131.8|15129.8|15131.2|15129.2|25
1627387590000|2021-07-27 12:06:30|15131.2|15129.2|15130.8|15128.8|15131.2|15129.2|15130.4|15128.4|5
1627387600000|2021-07-27 12:06:40|15130.9|15128.9|15129.5|15127.5|15131|15129|15129.5|15127.5|20
1627387610000|2021-07-27 12:06:50|15129.7|15127.7|15129.2|15127.2|15129.9|15127.9|15128.8|15126.8|21
1627387620000|2021-07-27 12:07:00|15129.3|15127.3|15129.4|15127.4|15129.8|15127.8|15128.7|15126.7|17
1627387630000|2021-07-27 12:07:10|15129.3|15127.3|15130.8|15128.8|15131.2|15129.2|15129.3|15127.3|16
1627387640000|2021-07-27 12:07:20|15130.9|15128.9|15130.7|15128.7|15131|15129|15130.3|15128.3|4
1627387650000|2021-07-27 12:07:30|15130.8|15128.8|15130.5|15128.5|15130.9|15128.9|15130.5|15128.5|4
1627387660000|2021-07-27 12:07:40|15130.7|15128.7|15129.9|15127.9|15130.7|15128.7|15129.7|15127.7|5
1627387670000|2021-07-27 12:07:50|15129.8|15127.8|15129.9|15127.9|15130.3|15128.3|15129.8|15127.8|10
1627387680000|2021-07-27 12:08:00|15130|15128|15130.3|15128.3|15131.2|15129.2|15130|15128|12
1627387690000|2021-07-27 12:08:10|15130.4|15128.4|15130.5|15128.5|15130.8|15128.8|15129.8|15127.8|9
1627387700000|2021-07-27 12:08:20|15130.7|15128.7|15130.7|15128.7|15130.9|15128.9|15130.3|15128.3|8
1627387710000|2021-07-27 12:08:30|15130.9|15128.9|15129.9|15127.9|15130.9|15128.9|15129.8|15127.8|2
1627387720000|2021-07-27 12:08:40|15130|15128|15129.4|15127.4|15130.5|15128.5|15129.4|15127.4|13
1627387730000|2021-07-27 12:08:50|15129.3|15127.3|15129.5|15127.5|15129.7|15127.7|15129.3|15127.3|5
1627387740000|2021-07-27 12:09:00|15129.4|15127.4|15127.9|15125.9|15129.4|15127.4|15127.4|15125.4|76
1627387750000|2021-07-27 12:09:10|15127.5|15125.5|15126.8|15124.8|15128.2|15126.2|15126.7|15124.7|30
1627387760000|2021-07-27 12:09:20|15126.7|15124.7|15126.5|15124.5|15127.3|15125.3|15126.4|15124.4|27
1627387770000|2021-07-27 12:09:30|15126.7|15124.7|15126|15124|15126.8|15124.8|15125.8|15123.8|26
1627387780000|2021-07-27 12:09:40|15126.3|15124.3|15126.8|15124.8|15126.8|15124.8|15126.2|15124.2|9
1627387790000|2021-07-27 12:09:50|15126.9|15124.9|15126.2|15124.2|15127.2|15125.2|15126.2|15124.2|18
1627387800000|2021-07-27 12:10:00|15126|15124|15127.3|15125.3|15127.4|15125.4|15126|15124|36
1627387810000|2021-07-27 12:10:10|15127.4|15125.4|15127|15125|15127.4|15125.4|15126.7|15124.7|27
1627387820000|2021-07-27 12:10:20|15127.2|15125.2|15128|15126|15128|15126|15126.8|15124.8|18
1627387830000|2021-07-27 12:10:30|15128.2|15126.2|15127.8|15125.8|15128.3|15126.3|15127.4|15125.4|5
1627387840000|2021-07-27 12:10:40|15127.7|15125.7|15126.3|15124.3|15127.7|15125.7|15126.3|15124.3|9
1627387850000|2021-07-27 12:10:50|15126.2|15124.2|15125.9|15123.9|15126.2|15124.2|15125.2|15123.2|11
1627387860000|2021-07-27 12:11:00|15126|15124|15125.7|15123.7|15126|15124|15125.3|15123.3|14
1627387870000|2021-07-27 12:11:10|15125.5|15123.5|15125|15123|15125.8|15123.8|15124.9|15122.9|12
1627387880000|2021-07-27 12:11:20|15125.2|15123.2|15125.2|15123.2|15125.4|15123.4|15125|15123|5
1627387890000|2021-07-27 12:11:30|15125|15123|15125.2|15123.2|15126|15124|15125|15123|10
1627387900000|2021-07-27 12:11:40|15125|15123|15125.8|15123.8|15125.8|15123.8|15124.7|15122.7|20
1627387910000|2021-07-27 12:11:50|15125.7|15123.7|15126.2|15124.2|15126.3|15124.3|15125.7|15123.7|7
1627387920000|2021-07-27 12:12:00|15126.3|15124.3|15125.7|15123.7|15126.8|15124.8|15125.4|15123.4|31
1627387930000|2021-07-27 12:12:10|15125.5|15123.5|15126.3|15124.3|15126.4|15124.4|15125.4|15123.4|7
1627387940000|2021-07-27 12:12:20|15126.4|15124.4|15125|15123|15126.4|15124.4|15125|15123|12
1627387950000|2021-07-27 12:12:30|15125.2|15123.2|15124.8|15122.8|15125.4|15123.4|15124.8|15122.8|12
1627387960000|2021-07-27 12:12:40|15124.9|15122.9|15125.4|15123.4|15125.4|15123.4|15124.7|15122.7|9
1627387970000|2021-07-27 12:12:50|15125.5|15123.5|15125.5|15123.5|15125.8|15123.8|15125.3|15123.3|11
1627387980000|2021-07-27 12:13:00|15125.7|15123.7|15126.3|15124.3|15126.3|15124.3|15125.5|15123.5|7
1627387990000|2021-07-27 12:13:10|15125.9|15123.9|15125.3|15123.3|15126.4|15124.4|15125.3|15123.3|12
1627388000000|2021-07-27 12:13:20|15125.4|15123.4|15125|15123|15125.5|15123.5|15125|15123|4
1627388010000|2021-07-27 12:13:30|15124.8|15122.8|15124.9|15122.9|15125|15123|15124.7|15122.7|3
1627388020000|2021-07-27 12:13:40|15125|15123|15124.9|15122.9|15125.2|15123.2|15124.8|15122.8|9
1627388030000|2021-07-27 12:13:50|15124.8|15122.8|15125|15123|15125|15123|15124.8|15122.8|1
1627388040000|2021-07-27 12:14:00|15125.3|15123.3|15125|15123|15125.3|15123.3|15124.7|15122.7|7
1627388050000|2021-07-27 12:14:10|15125.2|15123.2|15125|15123|15125.2|15123.2|15124.8|15122.8|2
1627388060000|2021-07-27 12:14:20|15124.8|15122.8|15124.9|15122.9|15124.9|15122.9|15124.2|15122.2|25
1627388070000|2021-07-27 12:14:30|15125|15123|15124.3|15122.3|15125|15123|15124.2|15122.2|19
1627388080000|2021-07-27 12:14:40|15124.4|15122.4|15124.7|15122.7|15124.8|15122.8|15124.3|15122.3|5
1627388090000|2021-07-27 12:14:50|15124.8|15122.8|15125|15123|15125|15123|15124.5|15122.5|11
1627388100000|2021-07-27 12:15:00|15124.9|15122.9|15125|15123|15125|15123|15124.7|15122.7|5
1627388110000|2021-07-27 12:15:10|15124.9|15122.9|15125.5|15123.5|15125.5|15123.5|15124.9|15122.9|17
1627388120000|2021-07-27 12:15:20|15125.7|15123.7|15125.2|15123.2|15125.7|15123.7|15124.9|15122.9|15
1627388130000|2021-07-27 12:15:30|15125.3|15123.3|15123.8|15121.8|15125.5|15123.5|15123.7|15121.7|46
1627388140000|2021-07-27 12:15:40|15123.9|15121.9|15123.8|15121.8|15123.9|15121.9|15123.7|15121.7|10
1627388150000|2021-07-27 12:15:50|15123.9|15121.9|15123.8|15121.8|15123.9|15121.9|15123.7|15121.7|6
1627388160000|2021-07-27 12:16:00|15123.9|15121.9|15124.7|15122.7|15124.7|15122.7|15123.8|15121.8|16
1627388170000|2021-07-27 12:16:10|15124.8|15122.8|15124.5|15122.5|15125|15123|15124.4|15122.4|14
1627388180000|2021-07-27 12:16:20|15124.7|15122.7|15124.2|15122.2|15124.8|15122.8|15124.2|15122.2|4
1627388190000|2021-07-27 12:16:30|15124|15122|15123.5|15121.5|15124.3|15122.3|15123.4|15121.4|11
1627388200000|2021-07-27 12:16:40|15123.4|15121.4|15123.4|15121.4|15123.8|15121.8|15123.3|15121.3|58
1627388210000|2021-07-27 12:16:50|15123.3|15121.3|15123.5|15121.5|15123.7|15121.7|15122.8|15120.8|59
1627388220000|2021-07-27 12:17:00|15123.4|15121.4|15123.5|15121.5|15123.8|15121.8|15123.3|15121.3|11
1627388230000|2021-07-27 12:17:10|15123.7|15121.7|15123.8|15121.8|15123.8|15121.8|15123.4|15121.4|7
1627388240000|2021-07-27 12:17:20|15123.5|15121.5|15123.2|15121.2|15123.7|15121.7|15123.2|15121.2|28
1627388250000|2021-07-27 12:17:30|15123.3|15121.3|15119.8|15117.8|15123.3|15121.3|15119.8|15117.8|192
1627388260000|2021-07-27 12:17:40|15119.7|15117.7|15120.9|15118.9|15120.9|15118.9|15119.7|15117.7|32
1627388270000|2021-07-27 12:17:50|15121|15119|15121.4|15119.4|15121.8|15119.8|15120.8|15118.8|26
1627388280000|2021-07-27 12:18:00|15121.3|15119.3|15118.7|15116.7|15121.3|15119.3|15118.4|15116.4|84
1627388290000|2021-07-27 12:18:10|15118.5|15116.5|15118.4|15116.4|15118.7|15116.7|15117.5|15115.5|79
1627388300000|2021-07-27 12:18:20|15118.5|15116.5|15119.5|15117.5|15119.7|15117.7|15118.4|15116.4|49
1627388310000|2021-07-27 12:18:30|15119.4|15117.4|15118.9|15116.9|15120|15118|15118.8|15116.8|24
1627388320000|2021-07-27 12:18:40|15118.8|15116.8|15118.8|15116.8|15120.4|15118.4|15118.5|15116.5|37
1627388330000|2021-07-27 12:18:50|15118.9|15116.9|15118.3|15116.3|15119.3|15117.3|15118.3|15116.3|17
1627388340000|2021-07-27 12:19:00|15118.4|15116.4|15118.5|15116.5|15119.5|15117.5|15118.4|15116.4|25
1627388350000|2021-07-27 12:19:10|15118.7|15116.7|15118.7|15116.7|15118.8|15116.8|15118.3|15116.3|18
1627388360000|2021-07-27 12:19:20|15118.5|15116.5|15118.8|15116.8|15118.9|15116.9|15118.5|15116.5|6
1627388370000|2021-07-27 12:19:30|15118.7|15116.7|15119.5|15117.5|15119.7|15117.7|15118.5|15116.5|19
1627388380000|2021-07-27 12:19:40|15119.7|15117.7|15119.3|15117.3|15119.7|15117.7|15118.8|15116.8|16
1627388390000|2021-07-27 12:19:50|15119.4|15117.4|15118.5|15116.5|15119.5|15117.5|15118.5|15116.5|5
1627388400000|2021-07-27 12:20:00|15118.7|15116.7|15120|15118|15120|15118|15118.7|15116.7|19
1627388410000|2021-07-27 12:20:10|15119.9|15117.9|15120.3|15118.3|15120.3|15118.3|15119.5|15117.5|26
1627388420000|2021-07-27 12:20:20|15120.4|15118.4|15121.3|15119.3|15121.4|15119.4|15120.3|15118.3|20
1627388430000|2021-07-27 12:20:30|15121.7|15119.7|15121.5|15119.5|15122|15120|15121|15119|42
1627388440000|2021-07-27 12:20:40|15121.7|15119.7|15121.7|15119.7|15122.2|15120.2|15121.4|15119.4|14
1627388450000|2021-07-27 12:20:50|15121.8|15119.8|15122.8|15120.8|15123|15121|15121.5|15119.5|87
1627388460000|2021-07-27 12:21:00|15122.7|15120.7|15122.9|15120.9|15123.3|15121.3|15122.3|15120.3|24
1627388470000|2021-07-27 12:21:10|15122.8|15120.8|15122.7|15120.7|15123.9|15121.9|15122.7|15120.7|64
1627388480000|2021-07-27 12:21:20|15122.8|15120.8|15122.3|15120.3|15123.3|15121.3|15122.3|15120.3|6
1627388490000|2021-07-27 12:21:30|15122.4|15120.4|15122.8|15120.8|15122.8|15120.8|15122.4|15120.4|4
1627388500000|2021-07-27 12:21:40|15122.9|15120.9|15123.3|15121.3|15123.5|15121.5|15122.7|15120.7|22
1627388510000|2021-07-27 12:21:50|15123.4|15121.4|15122.3|15120.3|15123.4|15121.4|15121.9|15119.9|8
1627388520000|2021-07-27 12:22:00|15122|15120|15121.8|15119.8|15122.5|15120.5|15121.4|15119.4|16
1627388530000|2021-07-27 12:22:10|15121.9|15119.9|15122.9|15120.9|15123.7|15121.7|15121.8|15119.8|15
1627388540000|2021-07-27 12:22:20|15122.8|15120.8|15122.9|15120.9|15123.3|15121.3|15122.5|15120.5|14
1627388550000|2021-07-27 12:22:30|15123|15121|15122.7|15120.7|15123|15121|15122.5|15120.5|5
1627388560000|2021-07-27 12:22:40|15122.8|15120.8|15122.5|15120.5|15122.9|15120.9|15122.3|15120.3|11
1627388570000|2021-07-27 12:22:50|15122.4|15120.4|15122.4|15120.4|15123|15121|15121.9|15119.9|15
1627388580000|2021-07-27 12:23:00|15122.3|15120.3|15122.3|15120.3|15123|15121|15122.2|15120.2|27
1627388590000|2021-07-27 12:23:10|15122.2|15120.2|15122.4|15120.4|15122.4|15120.4|15121.8|15119.8|5
1627388600000|2021-07-27 12:23:20|15122.3|15120.3|15122.3|15120.3|15123.3|15121.3|15122.2|15120.2|10
1627388610000|2021-07-27 12:23:30|15122.2|15120.2|15122.8|15120.8|15123.2|15121.2|15121.9|15119.9|6
1627388620000|2021-07-27 12:23:40|15122.9|15120.9|15122.9|15120.9|15122.9|15120.9|15122.7|15120.7|9
1627388630000|2021-07-27 12:23:50|15123.2|15121.2|15123.4|15121.4|15123.7|15121.7|15123.2|15121.2|4
1627388640000|2021-07-27 12:24:00|15123.3|15121.3|15123.7|15121.7|15124|15122|15123.3|15121.3|11
1627388650000|2021-07-27 12:24:10|15123.5|15121.5|15124.5|15122.5|15124.5|15122.5|15123.5|15121.5|20
1627388660000|2021-07-27 12:24:20|15124.7|15122.7|15123.9|15121.9|15124.7|15122.7|15123.7|15121.7|28
1627388670000|2021-07-27 12:24:30|15123.8|15121.8|15124|15122|15124.2|15122.2|15123.4|15121.4|8
1627388680000|2021-07-27 12:24:40|15124.2|15122.2|15124.8|15122.8|15125|15123|15124.2|15122.2|17
1627388690000|2021-07-27 12:24:50|15124.9|15122.9|15125|15123|15125.4|15123.4|15124.4|15122.4|14
1627388700000|2021-07-27 12:25:00|15124.9|15122.9|15125.5|15123.5|15125.7|15123.7|15124.8|15122.8|21
1627388710000|2021-07-27 12:25:10|15125.7|15123.7|15125.5|15123.5|15126.4|15124.4|15125.5|15123.5|29
1627388720000|2021-07-27 12:25:20|15125.7|15123.7|15125.8|15123.8|15126.4|15124.4|15125.5|15123.5|12
1627388730000|2021-07-27 12:25:30|15125.9|15123.9|15125.2|15123.2|15126.2|15124.2|15125.2|15123.2|7
1627388740000|2021-07-27 12:25:40|15125|15123|15124.8|15122.8|15125|15123|15124.8|15122.8|5
1627388750000|2021-07-27 12:25:50|15124.7|15122.7|15124|15122|15124.7|15122.7|15123.5|15121.5|27
1627388760000|2021-07-27 12:26:00|15123.9|15121.9|15123|15121|15124|15122|15122.9|15120.9|22
1627388770000|2021-07-27 12:26:10|15123.3|15121.3|15122.3|15120.3|15123.3|15121.3|15122.3|15120.3|14
1627388780000|2021-07-27 12:26:20|15122.2|15120.2|15122.5|15120.5|15122.5|15120.5|15121.8|15119.8|14
1627388790000|2021-07-27 12:26:30|15122.4|15120.4|15122.7|15120.7|15122.9|15120.9|15122.2|15120.2|9
1627388800000|2021-07-27 12:26:40|15122.8|15120.8|15122.9|15120.9|15122.9|15120.9|15122.3|15120.3|1
1627388810000|2021-07-27 12:26:50|15122.8|15120.8|15123.2|15121.2|15123.5|15121.5|15122.5|15120.5|9
1627388820000|2021-07-27 12:27:00|15123.3|15121.3|15122.9|15120.9|15123.3|15121.3|15122.7|15120.7|3
1627388830000|2021-07-27 12:27:10|15122.8|15120.8|15122.9|15120.9|15123.5|15121.5|15122.8|15120.8|10
1627388840000|2021-07-27 12:27:20|15123.3|15121.3|15123.3|15121.3|15123.5|15121.5|15123.2|15121.2|7
1627388850000|2021-07-27 12:27:30|15123.2|15121.2|15122.8|15120.8|15123.2|15121.2|15122.7|15120.7|5
1627388860000|2021-07-27 12:27:40|15122.7|15120.7|15122.8|15120.8|15123.3|15121.3|15122.7|15120.7|18
1627388870000|2021-07-27 12:27:50|15122.7|15120.7|15122.8|15120.8|15122.8|15120.8|15122.5|15120.5|4
1627388880000|2021-07-27 12:28:00|15122.9|15120.9|15122.3|15120.3|15123|15121|15122|15120|22
1627388890000|2021-07-27 12:28:10|15122.4|15120.4|15121.9|15119.9|15122.4|15120.4|15121.8|15119.8|8
1627388900000|2021-07-27 12:28:20|15122|15120|15123.5|15121.5|15124|15122|15122|15120|19
1627388910000|2021-07-27 12:28:30|15123.7|15121.7|15123.5|15121.5|15123.8|15121.8|15123.5|15121.5|3
1627388920000|2021-07-27 12:28:40|15123.7|15121.7|15123.7|15121.7|15123.8|15121.8|15123.5|15121.5|1
1627388930000|2021-07-27 12:28:50|15123.8|15121.8|15124.2|15122.2|15124.2|15122.2|15123.8|15121.8|9
1627388940000|2021-07-27 12:29:00|15124.3|15122.3|15124.8|15122.8|15125|15123|15124.3|15122.3|15
1627388950000|2021-07-27 12:29:10|15124.9|15122.9|15125|15123|15125|15123|15124.8|15122.8|4
1627388960000|2021-07-27 12:29:20|15124.9|15122.9|15125.4|15123.4|15125.4|15123.4|15124.9|15122.9|4
1627388970000|2021-07-27 12:29:30|15125.3|15123.3|15125.2|15123.2|15125.3|15123.3|15125|15123|15
1627388980000|2021-07-27 12:29:40|15124.9|15122.9|15125|15123|15125.2|15123.2|15124.8|15122.8|12
1627388990000|2021-07-27 12:29:50|15124.9|15122.9|15124.8|15122.8|15124.9|15122.9|15124.8|15122.8|3
1627389000000|2021-07-27 12:30:00|15124.7|15122.7|15125.8|15123.8|15125.8|15123.8|15124.7|15122.7|20
1627389010000|2021-07-27 12:30:10|15125.9|15123.9|15124.2|15122.2|15127.5|15125.5|15123.2|15121.2|98
1627389020000|2021-07-27 12:30:20|15124|15122|15123.4|15121.4|15124.4|15122.4|15121.7|15119.7|36
1627389030000|2021-07-27 12:30:30|15123.3|15121.3|15123.5|15121.5|15123.9|15121.9|15122.7|15120.7|19
1627389040000|2021-07-27 12:30:40|15123.4|15121.4|15125.5|15123.5|15125.7|15123.7|15123.3|15121.3|15
1627389050000|2021-07-27 12:30:50|15125.3|15123.3|15122.5|15120.5|15125.4|15123.4|15122.5|15120.5|11
1627389060000|2021-07-27 12:31:00|15122|15120|15121.8|15119.8|15122.4|15120.4|15121.7|15119.7|26
1627389070000|2021-07-27 12:31:10|15121.9|15119.9|15120|15118|15121.9|15119.9|15119.8|15117.8|57
1627389080000|2021-07-27 12:31:20|15120.3|15118.3|15121.5|15119.5|15121.9|15119.9|15119.8|15117.8|51
1627389090000|2021-07-27 12:31:30|15121.4|15119.4|15123.3|15121.3|15123.5|15121.5|15121.3|15119.3|25
1627389100000|2021-07-27 12:31:40|15123.2|15121.2|15123.2|15121.2|15123.3|15121.3|15122.5|15120.5|7
1627389110000|2021-07-27 12:31:50|15123.3|15121.3|15122.5|15120.5|15123.3|15121.3|15122.4|15120.4|7
1627389120000|2021-07-27 12:32:00|15122.4|15120.4|15122|15120|15123.8|15121.8|15122|15120|32
1627389130000|2021-07-27 12:32:10|15122.2|15120.2|15121.8|15119.8|15123|15121|15121|15119|57
1627389140000|2021-07-27 12:32:20|15122|15120|15120.3|15118.3|15122|15120|15119.8|15117.8|27
1627389150000|2021-07-27 12:32:30|15120.4|15118.4|15120.8|15118.8|15121.3|15119.3|15120|15118|34
1627389160000|2021-07-27 12:32:40|15120.9|15118.9|15122.8|15120.8|15122.9|15120.9|15120.8|15118.8|15
1627389170000|2021-07-27 12:32:50|15123.5|15121.5|15123.4|15121.4|15124.5|15122.5|15123.3|15121.3|33
1627389180000|2021-07-27 12:33:00|15123.3|15121.3|15123.9|15121.9|15123.9|15121.9|15122.5|15120.5|16
1627389190000|2021-07-27 12:33:10|15123.8|15121.8|15124.5|15122.5|15124.5|15122.5|15122.8|15120.8|19
1627389200000|2021-07-27 12:33:20|15125.2|15123.2|15124|15122|15125.2|15123.2|15123.7|15121.7|29
1627389210000|2021-07-27 12:33:30|15123.8|15121.8|15123.5|15121.5|15123.9|15121.9|15123.2|15121.2|18
1627389220000|2021-07-27 12:33:40|15124|15122|15122.8|15120.8|15124|15122|15122.5|15120.5|12
1627389230000|2021-07-27 12:33:50|15122.9|15120.9|15122.9|15120.9|15123.5|15121.5|15122.8|15120.8|14
1627389240000|2021-07-27 12:34:00|15123|15121|15123.3|15121.3|15123.3|15121.3|15122.5|15120.5|11
1627389250000|2021-07-27 12:34:10|15123|15121|15122|15120|15123.2|15121.2|15122|15120|4
1627389260000|2021-07-27 12:34:20|15122.2|15120.2|15123|15121|15123.3|15121.3|15122.2|15120.2|12
1627389270000|2021-07-27 12:34:30|15122.9|15120.9|15124|15122|15124.2|15122.2|15122.5|15120.5|16
1627389280000|2021-07-27 12:34:40|15123.9|15121.9|15125.5|15123.5|15125.5|15123.5|15123.9|15121.9|21
1627389290000|2021-07-27 12:34:50|15125.4|15123.4|15125.2|15123.2|15125.5|15123.5|15124.8|15122.8|20
1627389300000|2021-07-27 12:35:00|15125|15123|15126|15124|15126.2|15124.2|15125|15123|23
1627389310000|2021-07-27 12:35:10|15126.2|15124.2|15126.2|15124.2|15126.2|15124.2|15125.5|15123.5|17
1627389320000|2021-07-27 12:35:20|15126|15124|15129.8|15127.8|15129.8|15127.8|15126|15124|174
1627389330000|2021-07-27 12:35:30|15129.7|15127.7|15128.3|15126.3|15129.8|15127.8|15128.2|15126.2|25
1627389340000|2021-07-27 12:35:40|15128.2|15126.2|15128.8|15126.8|15128.8|15126.8|15128|15126|19
1627389350000|2021-07-27 12:35:50|15128.9|15126.9|15129|15127|15129|15127|15128.3|15126.3|15
1627389360000|2021-07-27 12:36:00|15128.9|15126.9|15129.8|15127.8|15130.9|15128.9|15128.9|15126.9|113
1627389370000|2021-07-27 12:36:10|15130|15128|15129.9|15127.9|15130.3|15128.3|15129.5|15127.5|27
1627389380000|2021-07-27 12:36:20|15130|15128|15129.5|15127.5|15130.2|15128.2|15129.4|15127.4|23
1627389390000|2021-07-27 12:36:30|15129.4|15127.4|15129|15127|15129.5|15127.5|15128.7|15126.7|34
1627389400000|2021-07-27 12:36:40|15129.3|15127.3|15129.7|15127.7|15131.5|15129.5|15129.3|15127.3|54
1627389410000|2021-07-27 12:36:50|15129.5|15127.5|15129|15127|15129.5|15127.5|15128.5|15126.5|34
1627389420000|2021-07-27 12:37:00|15129.3|15127.3|15129.8|15127.8|15130.4|15128.4|15129|15127|40
1627389430000|2021-07-27 12:37:10|15129.9|15127.9|15129.7|15127.7|15130.3|15128.3|15129.5|15127.5|14
1627389440000|2021-07-27 12:37:20|15129.2|15127.2|15129.4|15127.4|15129.9|15127.9|15129.2|15127.2|28
1627389450000|2021-07-27 12:37:30|15129.5|15127.5|15130.4|15128.4|15130.4|15128.4|15129.4|15127.4|8
1627389460000|2021-07-27 12:37:40|15130.3|15128.3|15127.3|15125.3|15130.4|15128.4|15127.3|15125.3|68
1627389470000|2021-07-27 12:37:50|15127.2|15125.2|15127.2|15125.2|15127.3|15125.3|15126.9|15124.9|26
1627389480000|2021-07-27 12:38:00|15127|15125|15126|15124|15127|15125|15125.9|15123.9|37
1627389490000|2021-07-27 12:38:10|15126.2|15124.2|15127.3|15125.3|15127.4|15125.4|15126|15124|12
1627389500000|2021-07-27 12:38:20|15127|15125|15128.4|15126.4|15128.4|15126.4|15127|15125|14
1627389510000|2021-07-27 12:38:30|15128.3|15126.3|15126.5|15124.5|15128.3|15126.3|15126.4|15124.4|30
1627389520000|2021-07-27 12:38:40|15126.4|15124.4|15125.5|15123.5|15126.4|15124.4|15125.4|15123.4|25
1627389530000|2021-07-27 12:38:50|15125.4|15123.4|15125.8|15123.8|15125.9|15123.9|15125.3|15123.3|14
1627389540000|2021-07-27 12:39:00|15125.9|15123.9|15125.8|15123.8|15126.2|15124.2|15125.5|15123.5|8
1627389550000|2021-07-27 12:39:10|15125.9|15123.9|15126.5|15124.5|15127.7|15125.7|15125.8|15123.8|21
1627389560000|2021-07-27 12:39:20|15126.2|15124.2|15127.3|15125.3|15127.7|15125.7|15126.2|15124.2|17
1627389570000|2021-07-27 12:39:30|15127.4|15125.4|15126.8|15124.8|15127.5|15125.5|15126.7|15124.7|3
1627389580000|2021-07-27 12:39:40|15126.7|15124.7|15128.3|15126.3|15128.7|15126.7|15126.5|15124.5|12
1627389590000|2021-07-27 12:39:50|15128.4|15126.4|15128.8|15126.8|15128.8|15126.8|15128|15126|7
1627389600000|2021-07-27 12:40:00|15128.7|15126.7|15128.8|15126.8|15129.3|15127.3|15128.3|15126.3|20
1627389610000|2021-07-27 12:40:10|15128.9|15126.9|15129.3|15127.3|15129.5|15127.5|15128.9|15126.9|7
1627389620000|2021-07-27 12:40:20|15129|15127|15129.7|15127.7|15130|15128|15128.8|15126.8|13
1627389630000|2021-07-27 12:40:30|15129.9|15127.9|15132.4|15130.4|15133.2|15131.2|15129.7|15127.7|98
1627389640000|2021-07-27 12:40:40|15132.5|15130.5|15131|15129|15132.5|15130.5|15130.9|15128.9|64
1627389650000|2021-07-27 12:40:50|15131.2|15129.2|15130.5|15128.5|15131.8|15129.8|15130.5|15128.5|16
1627389660000|2021-07-27 12:41:00|15130.9|15128.9|15131.5|15129.5|15131.8|15129.8|15130.9|15128.9|34
1627389670000|2021-07-27 12:41:10|15131.7|15129.7|15132.2|15130.2|15132.5|15130.5|15131.7|15129.7|39
1627389680000|2021-07-27 12:41:20|15132|15130|15131.7|15129.7|15132.4|15130.4|15131.4|15129.4|29
1627389690000|2021-07-27 12:41:30|15131.8|15129.8|15132.4|15130.4|15132.9|15130.9|15131.5|15129.5|29
1627389700000|2021-07-27 12:41:40|15132.5|15130.5|15132.8|15130.8|15133.2|15131.2|15132.4|15130.4|31
1627389710000|2021-07-27 12:41:50|15132.5|15130.5|15132.3|15130.3|15132.8|15130.8|15132.3|15130.3|11
1627389720000|2021-07-27 12:42:00|15132.4|15130.4|15132.2|15130.2|15132.7|15130.7|15131.9|15129.9|16
1627389730000|2021-07-27 12:42:10|15132.3|15130.3|15132.5|15130.5|15132.7|15130.7|15131.5|15129.5|22
1627389740000|2021-07-27 12:42:20|15132.7|15130.7|15132.5|15130.5|15132.7|15130.7|15132.2|15130.2|10
1627389750000|2021-07-27 12:42:30|15132.4|15130.4|15132.3|15130.3|15132.4|15130.4|15131.8|15129.8|15
1627389760000|2021-07-27 12:42:40|15132.2|15130.2|15132|15130|15132.4|15130.4|15131.7|15129.7|8
1627389770000|2021-07-27 12:42:50|15131.9|15129.9|15131.8|15129.8|15132.2|15130.2|15131.8|15129.8|3
1627389780000|2021-07-27 12:43:00|15132|15130|15132.3|15130.3|15132.5|15130.5|15131.9|15129.9|10
1627389790000|2021-07-27 12:43:10|15132.4|15130.4|15132.3|15130.3|15132.8|15130.8|15132.3|15130.3|10
1627389800000|2021-07-27 12:43:20|15132.4|15130.4|15132.8|15130.8|15133.2|15131.2|15132.3|15130.3|17
1627389810000|2021-07-27 12:43:30|15132.9|15130.9|15132.7|15130.7|15132.9|15130.9|15132|15130|10
1627389820000|2021-07-27 12:43:40|15132.5|15130.5|15132.2|15130.2|15132.7|15130.7|15132|15130|4
1627389830000|2021-07-27 12:43:50|15132.3|15130.3|15131.4|15129.4|15132.3|15130.3|15131.4|15129.4|9
1627389840000|2021-07-27 12:44:00|15131.5|15129.5|15132.3|15130.3|15132.4|15130.4|15131|15129|19
1627389850000|2021-07-27 12:44:10|15132.2|15130.2|15132.7|15130.7|15132.8|15130.8|15132|15130|9
1627389860000|2021-07-27 12:44:20|15132.5|15130.5|15132.8|15130.8|15132.8|15130.8|15132.2|15130.2|9
1627389870000|2021-07-27 12:44:30|15132.7|15130.7|15131.8|15129.8|15132.8|15130.8|15131.8|15129.8|8
1627389880000|2021-07-27 12:44:40|15132|15130|15131.5|15129.5|15132.4|15130.4|15131.5|15129.5|10
1627389890000|2021-07-27 12:44:50|15131|15129|15131.4|15129.4|15131.5|15129.5|15130.9|15128.9|24
1627389900000|2021-07-27 12:45:00|15131.3|15129.3|15130.7|15128.7|15131.3|15129.3|15130.3|15128.3|18
1627389910000|2021-07-27 12:45:10|15130.3|15128.3|15128.7|15126.7|15130.3|15128.3|15128.3|15126.3|98
1627389920000|2021-07-27 12:45:20|15128.8|15126.8|15129.5|15127.5|15130|15128|15128.8|15126.8|11
1627389930000|2021-07-27 12:45:30|15129.4|15127.4|15128.7|15126.7|15129.5|15127.5|15128.7|15126.7|7
1627389940000|2021-07-27 12:45:40|15128.5|15126.5|15130|15128|15130|15128|15128.5|15126.5|16
1627389950000|2021-07-27 12:45:50|15130.2|15128.2|15129.5|15127.5|15130.2|15128.2|15128.9|15126.9|9
1627389960000|2021-07-27 12:46:00|15129.7|15127.7|15130.5|15128.5|15130.7|15128.7|15129.5|15127.5|20
1627389970000|2021-07-27 12:46:10|15130.7|15128.7|15129.8|15127.8|15131|15129|15129.8|15127.8|8
1627389980000|2021-07-27 12:46:20|15129.7|15127.7|15129.3|15127.3|15129.7|15127.7|15129.3|15127.3|9
1627389990000|2021-07-27 12:46:30|15129|15127|15129.7|15127.7|15129.8|15127.8|15129|15127|9
1627390000000|2021-07-27 12:46:40|15129.5|15127.5|15128.7|15126.7|15129.5|15127.5|15128.7|15126.7|7
1627390010000|2021-07-27 12:46:50|15128.4|15126.4|15129.9|15127.9|15130|15128|15128.4|15126.4|20
1627390020000|2021-07-27 12:47:00|15129.8|15127.8|15130.3|15128.3|15130.8|15128.8|15129.7|15127.7|9
1627390030000|2021-07-27 12:47:10|15130.4|15128.4|15129.5|15127.5|15130.5|15128.5|15129.4|15127.4|23
1627390040000|2021-07-27 12:47:20|15129.7|15127.7|15130.4|15128.4|15130.5|15128.5|15129.5|15127.5|4
1627390050000|2021-07-27 12:47:30|15130.5|15128.5|15130.8|15128.8|15130.8|15128.8|15130.2|15128.2|1
1627390060000|2021-07-27 12:47:40|15130.9|15128.9|15130.7|15128.7|15131|15129|15130.5|15128.5|9
1627390070000|2021-07-27 12:47:50|15130.5|15128.5|15132|15130|15132|15130|15130.5|15128.5|28
1627390080000|2021-07-27 12:48:00|15131.8|15129.8|15132.2|15130.2|15132.8|15130.8|15131.8|15129.8|34
1627390090000|2021-07-27 12:48:10|15132.3|15130.3|15133.8|15131.8|15133.8|15131.8|15132|15130|34
1627390100000|2021-07-27 12:48:20|15133.9|15131.9|15134|15132|15134|15132|15133.2|15131.2|49
1627390110000|2021-07-27 12:48:30|15134.2|15132.2|15134.3|15132.3|15135.5|15133.5|15134|15132|97
1627390120000|2021-07-27 12:48:40|15134.2|15132.2|15133.9|15131.9|15134.8|15132.8|15133.9|15131.9|21
1627390130000|2021-07-27 12:48:50|15133.8|15131.8|15133.8|15131.8|15134.2|15132.2|15133.7|15131.7|15
1627390140000|2021-07-27 12:49:00|15133.7|15131.7|15135.2|15133.2|15135.3|15133.3|15133.7|15131.7|24
1627390150000|2021-07-27 12:49:10|15135.3|15133.3|15134.5|15132.5|15135.5|15133.5|15134.5|15132.5|29
1627390160000|2021-07-27 12:49:20|15134.7|15132.7|15134.4|15132.4|15134.9|15132.9|15134.3|15132.3|21
1627390170000|2021-07-27 12:49:30|15134.5|15132.5|15134.3|15132.3|15134.7|15132.7|15134|15132|22
1627390180000|2021-07-27 12:49:40|15134.4|15132.4|15134.9|15132.9|15134.9|15132.9|15134.2|15132.2|14
1627390190000|2021-07-27 12:49:50|15134.8|15132.8|15135.3|15133.3|15135.4|15133.4|15134.7|15132.7|24
1627390200000|2021-07-27 12:50:00|15135.2|15133.2|15133|15131|15135.3|15133.3|15132.8|15130.8|61
1627390210000|2021-07-27 12:50:10|15132.9|15130.9|15133.3|15131.3|15133.8|15131.8|15132.5|15130.5|23
1627390220000|2021-07-27 12:50:20|15133.4|15131.4|15133.8|15131.8|15134.4|15132.4|15133.4|15131.4|12
1627390230000|2021-07-27 12:50:30|15133.9|15131.9|15135|15133|15135|15133|15133.8|15131.8|9
1627390240000|2021-07-27 12:50:40|15134.9|15132.9|15136|15134|15136.7|15134.7|15134.9|15132.9|66
1627390250000|2021-07-27 12:50:50|15136.2|15134.2|15135.5|15133.5|15136.3|15134.3|15135.5|15133.5|14
1627390260000|2021-07-27 12:51:00|15135.7|15133.7|15136|15134|15136|15134|15135.5|15133.5|11
1627390270000|2021-07-27 12:51:10|15136.3|15134.3|15135.5|15133.5|15136.3|15134.3|15135.4|15133.4|11
1627390280000|2021-07-27 12:51:20|15135.3|15133.3|15134.5|15132.5|15135.5|15133.5|15134.4|15132.4|39
1627390290000|2021-07-27 12:51:30|15134.4|15132.4|15133.5|15131.5|15134.5|15132.5|15133.5|15131.5|22
1627390300000|2021-07-27 12:51:40|15133.4|15131.4|15133.5|15131.5|15133.7|15131.7|15133|15131|11
1627390310000|2021-07-27 12:51:50|15133.4|15131.4|15133.4|15131.4|15133.8|15131.8|15133.3|15131.3|7
1627390320000|2021-07-27 12:52:00|15133.2|15131.2|15134.8|15132.8|15134.9|15132.9|15133.2|15131.2|38
1627390330000|2021-07-27 12:52:10|15134.7|15132.7|15134.7|15132.7|15135|15133|15134.2|15132.2|45
1627390340000|2021-07-27 12:52:20|15134.5|15132.5|15134.7|15132.7|15134.9|15132.9|15134.4|15132.4|9
1627390350000|2021-07-27 12:52:30|15134.8|15132.8|15134.8|15132.8|15135.3|15133.3|15134.2|15132.2|48
1627390360000|2021-07-27 12:52:40|15134.7|15132.7|15134.5|15132.5|15134.9|15132.9|15134.2|15132.2|16
1627390370000|2021-07-27 12:52:50|15134.3|15132.3|15134.5|15132.5|15134.5|15132.5|15134.2|15132.2|20
1627390380000|2021-07-27 12:53:00|15134.8|15132.8|15134.5|15132.5|15134.8|15132.8|15134|15132|30
1627390390000|2021-07-27 12:53:10|15134.4|15132.4|15135|15133|15135.8|15133.8|15134.2|15132.2|40
1627390400000|2021-07-27 12:53:20|15135.2|15133.2|15135.3|15133.3|15135.3|15133.3|15134.5|15132.5|26
1627390410000|2021-07-27 12:53:30|15135|15133|15134.8|15132.8|15135.2|15133.2|15134.5|15132.5|33
1627390420000|2021-07-27 12:53:40|15134.7|15132.7|15134.5|15132.5|15134.9|15132.9|15134.3|15132.3|5
1627390430000|2021-07-27 12:53:50|15134.7|15132.7|15135|15133|15135|15133|15133.9|15131.9|37
1627390440000|2021-07-27 12:54:00|15134.9|15132.9|15134.3|15132.3|15135.3|15133.3|15134.3|15132.3|38
1627390450000|2021-07-27 12:54:10|15134.2|15132.2|15133.5|15131.5|15134.4|15132.4|15133.5|15131.5|21
1627390460000|2021-07-27 12:54:20|15133.7|15131.7|15133.7|15131.7|15133.8|15131.8|15133.4|15131.4|1
1627390470000|2021-07-27 12:54:30|15133.5|15131.5|15133.3|15131.3|15133.9|15131.9|15133|15131|24
1627390480000|2021-07-27 12:54:40|15133.2|15131.2|15133.3|15131.3|15133.4|15131.4|15132.9|15130.9|6
1627390490000|2021-07-27 12:54:50|15133.4|15131.4|15133|15131|15133.4|15131.4|15133|15131|4
1627390500000|2021-07-27 12:55:00|15132.9|15130.9|15132.9|15130.9|15133.2|15131.2|15132|15130|29
1627390510000|2021-07-27 12:55:10|15132.8|15130.8|15132.7|15130.7|15133.2|15131.2|15132.5|15130.5|9
1627390520000|2021-07-27 12:55:20|15132.5|15130.5|15132.5|15130.5|15132.8|15130.8|15132|15130|16
1627390530000|2021-07-27 12:55:30|15132.7|15130.7|15134.4|15132.4|15134.5|15132.5|15132.5|15130.5|34
1627390540000|2021-07-27 12:55:40|15134.3|15132.3|15134.3|15132.3|15134.3|15132.3|15133.5|15131.5|18
1627390550000|2021-07-27 12:55:50|15134.2|15132.2|15133.3|15131.3|15134.2|15132.2|15133.3|15131.3|5
1627390560000|2021-07-27 12:56:00|15133|15131|15133.4|15131.4|15133.5|15131.5|15133|15131|18
1627390570000|2021-07-27 12:56:10|15133.5|15131.5|15133.8|15131.8|15134.2|15132.2|15133.5|15131.5|15
1627390580000|2021-07-27 12:56:20|15133.9|15131.9|15133.8|15131.8|15133.9|15131.9|15132.7|15130.7|52
1627390590000|2021-07-27 12:56:30|15133.9|15131.9|15133.5|15131.5|15133.9|15131.9|15133.5|15131.5|11
1627390600000|2021-07-27 12:56:40|15133.4|15131.4|15132.8|15130.8|15133.4|15131.4|15132.8|15130.8|10
1627390610000|2021-07-27 12:56:50|15132.9|15130.9|15132.8|15130.8|15133.3|15131.3|15132.5|15130.5|14
1627390620000|2021-07-27 12:57:00|15132.5|15130.5|15132.8|15130.8|15133.7|15131.7|15132.3|15130.3|36
1627390630000|2021-07-27 12:57:10|15132.9|15130.9|15132.9|15130.9|15133|15131|15132.7|15130.7|14
1627390640000|2021-07-27 12:57:20|15133|15131|15132.8|15130.8|15133|15131|15132.8|15130.8|5
1627390650000|2021-07-27 12:57:30|15132.9|15130.9|15132|15130|15132.9|15130.9|15131.9|15129.9|11
1627390660000|2021-07-27 12:57:40|15132.2|15130.2|15131.7|15129.7|15132.2|15130.2|15131.7|15129.7|8
1627390670000|2021-07-27 12:57:50|15131.8|15129.8|15132|15130|15132.7|15130.7|15131.8|15129.8|17
1627390680000|2021-07-27 12:58:00|15131.9|15129.9|15131.5|15129.5|15132.3|15130.3|15131.5|15129.5|6
1627390690000|2021-07-27 12:58:10|15131.7|15129.7|15130.8|15128.8|15131.8|15129.8|15130.5|15128.5|24
1627390700000|2021-07-27 12:58:20|15130.9|15128.9|15130.3|15128.3|15130.9|15128.9|15130.2|15128.2|15
1627390710000|2021-07-27 12:58:30|15130.4|15128.4|15130.5|15128.5|15130.8|15128.8|15130.3|15128.3|9
1627390720000|2021-07-27 12:58:40|15130.7|15128.7|15129.3|15127.3|15130.7|15128.7|15129.3|15127.3|38
1627390730000|2021-07-27 12:58:50|15129.4|15127.4|15130.5|15128.5|15130.5|15128.5|15129.4|15127.4|10
1627390740000|2021-07-27 12:59:00|15130.4|15128.4|15131.5|15129.5|15131.5|15129.5|15130|15128|19
1627390750000|2021-07-27 12:59:10|15131.4|15129.4|15131.5|15129.5|15131.5|15129.5|15131.2|15129.2|3
1627390760000|2021-07-27 12:59:20|15131.7|15129.7|15132|15130|15132.2|15130.2|15131.7|15129.7|9
1627390770000|2021-07-27 12:59:30|15132.2|15130.2|15132.3|15130.3|15132.3|15130.3|15131.9|15129.9|9
1627390780000|2021-07-27 12:59:40|15132.2|15130.2|15131|15129|15132.2|15130.2|15130.9|15128.9|10
1627390790000|2021-07-27 12:59:50|15131.2|15129.2|15130.4|15128.4|15131.8|15129.8|15130.4|15128.4|15
1627390800000|2021-07-27 13:00:00|15130.8|15128.8|15131.4|15129.4|15131.8|15129.8|15130.2|15128.2|54
1627390810000|2021-07-27 13:00:10|15131.5|15129.5|15130.9|15128.9|15131.5|15129.5|15130.7|15128.7|3
1627390820000|2021-07-27 13:00:20|15130.7|15128.7|15130.3|15128.3|15130.7|15128.7|15129.8|15127.8|13
1627390830000|2021-07-27 13:00:30|15130.2|15128.2|15128.2|15126.2|15130.7|15128.7|15127.5|15125.5|126
1627390840000|2021-07-27 13:00:40|15128|15126|15127.5|15125.5|15128.5|15126.5|15127.2|15125.2|75
1627390850000|2021-07-27 13:00:50|15127.7|15125.7|15127.5|15125.5|15127.9|15125.9|15127.2|15125.2|25
1627390860000|2021-07-27 13:01:00|15127.7|15125.7|15128.2|15126.2|15128.2|15126.2|15127.5|15125.5|14
1627390870000|2021-07-27 13:01:10|15128.3|15126.3|15128|15126|15128.5|15126.5|15127.3|15125.3|13
1627390880000|2021-07-27 13:01:20|15127.9|15125.9|15128.3|15126.3|15128.4|15126.4|15127.9|15125.9|7
1627390890000|2021-07-27 13:01:30|15128.4|15126.4|15128.8|15126.8|15129.3|15127.3|15128.4|15126.4|18
1627390900000|2021-07-27 13:01:40|15128.7|15126.7|15128.3|15126.3|15128.9|15126.9|15128|15126|12
1627390910000|2021-07-27 13:01:50|15128.2|15126.2|15128.4|15126.4|15128.7|15126.7|15128|15126|21
1627390920000|2021-07-27 13:02:00|15128.5|15126.5|15127.8|15125.8|15128.5|15126.5|15127.4|15125.4|14
1627390930000|2021-07-27 13:02:10|15128|15126|15127.8|15125.8|15128|15126|15126.9|15124.9|13
1627390940000|2021-07-27 13:02:20|15127.9|15125.9|15127.4|15125.4|15128.3|15126.3|15127.4|15125.4|16
1627390950000|2021-07-27 13:02:30|15127.7|15125.7|15128|15126|15128.2|15126.2|15127.7|15125.7|7
1627390960000|2021-07-27 13:02:40|15127.9|15125.9|15128|15126|15129|15127|15127.8|15125.8|10
1627390970000|2021-07-27 13:02:50|15127.9|15125.9|15126.8|15124.8|15128.2|15126.2|15126.4|15124.4|37
1627390980000|2021-07-27 13:03:00|15126.9|15124.9|15126.5|15124.5|15127.8|15125.8|15126.5|15124.5|25
1627390990000|2021-07-27 13:03:10|15126.7|15124.7|15127.8|15125.8|15127.8|15125.8|15126.7|15124.7|13
1627391000000|2021-07-27 13:03:20|15127.7|15125.7|15128.5|15126.5|15128.7|15126.7|15127.7|15125.7|13
1627391010000|2021-07-27 13:03:30|15128.4|15126.4|15129|15127|15129.7|15127.7|15128.3|15126.3|41
1627391020000|2021-07-27 13:03:40|15129.3|15127.3|15128.4|15126.4|15129.9|15127.9|15128.3|15126.3|29
1627391030000|2021-07-27 13:03:50|15128.5|15126.5|15129.5|15127.5|15129.5|15127.5|15128.4|15126.4|13
1627391040000|2021-07-27 13:04:00|15129.4|15127.4|15128.5|15126.5|15130.3|15128.3|15128.3|15126.3|37
1627391050000|2021-07-27 13:04:10|15128.7|15126.7|15127.7|15125.7|15128.7|15126.7|15127.4|15125.4|13
1627391060000|2021-07-27 13:04:20|15127.5|15125.5|15128.3|15126.3|15128.3|15126.3|15127.5|15125.5|31
1627391070000|2021-07-27 13:04:30|15128.4|15126.4|15128|15126|15128.4|15126.4|15127.5|15125.5|14
1627391080000|2021-07-27 13:04:40|15127.9|15125.9|15127.8|15125.8|15128|15126|15127.5|15125.5|5
1627391090000|2021-07-27 13:04:50|15127.9|15125.9|15128|15126|15128.2|15126.2|15127.5|15125.5|14
1627391100000|2021-07-27 13:05:00|15127.8|15125.8|15129.3|15127.3|15129.3|15127.3|15127.8|15125.8|16
1627391110000|2021-07-27 13:05:10|15129.4|15127.4|15129.3|15127.3|15129.5|15127.5|15129|15127|15
1627391120000|2021-07-27 13:05:20|15129.2|15127.2|15128.5|15126.5|15129.2|15127.2|15128.4|15126.4|23
1627391130000|2021-07-27 13:05:30|15128.7|15126.7|15127|15125|15128.9|15126.9|15126.4|15124.4|40
1627391140000|2021-07-27 13:05:40|15127.2|15125.2|15126.5|15124.5|15127.3|15125.3|15125.8|15123.8|33
1627391150000|2021-07-27 13:05:50|15126.7|15124.7|15126.8|15124.8|15127.2|15125.2|15125.9|15123.9|46
1627391160000|2021-07-27 13:06:00|15126.9|15124.9|15126.8|15124.8|15127.3|15125.3|15126.8|15124.8|15
1627391170000|2021-07-27 13:06:10|15127|15125|15126.5|15124.5|15127|15125|15126|15124|7
1627391180000|2021-07-27 13:06:20|15126.4|15124.4|15125.8|15123.8|15126.4|15124.4|15125.7|15123.7|9
1627391190000|2021-07-27 13:06:30|15125.9|15123.9|15127|15125|15127|15125|15125.9|15123.9|20
1627391200000|2021-07-27 13:06:40|15126.9|15124.9|15127|15125|15127.5|15125.5|15126.7|15124.7|13
1627391210000|2021-07-27 13:06:50|15126.9|15124.9|15126.8|15124.8|15127|15125|15126.7|15124.7|7
1627391220000|2021-07-27 13:07:00|15126.7|15124.7|15126.5|15124.5|15126.8|15124.8|15125.7|15123.7|33
1627391230000|2021-07-27 13:07:10|15126.7|15124.7|15126.3|15124.3|15127|15125|15126.2|15124.2|13
1627391240000|2021-07-27 13:07:20|15126.2|15124.2|15127.4|15125.4|15127.5|15125.5|15126|15124|31
1627391250000|2021-07-27 13:07:30|15127.5|15125.5|15126.8|15124.8|15127.5|15125.5|15126.8|15124.8|6
1627391260000|2021-07-27 13:07:40|15126.7|15124.7|15126.3|15124.3|15126.7|15124.7|15125.8|15123.8|12
1627391270000|2021-07-27 13:07:50|15126.2|15124.2|15125.5|15123.5|15126.3|15124.3|15125.5|15123.5|3
1627391280000|2021-07-27 13:08:00|15125.8|15123.8|15125.5|15123.5|15126.3|15124.3|15125.5|15123.5|10
1627391290000|2021-07-27 13:08:10|15125.7|15123.7|15127|15125|15127.2|15125.2|15125.7|15123.7|13
1627391300000|2021-07-27 13:08:20|15126.9|15124.9|15126|15124|15127.2|15125.2|15126|15124|23
1627391310000|2021-07-27 13:08:30|15126.2|15124.2|15125|15123|15126.3|15124.3|15125|15123|30
1627391320000|2021-07-27 13:08:40|15124.9|15122.9|15124.5|15122.5|15125|15123|15123.9|15121.9|72
1627391330000|2021-07-27 13:08:50|15124.4|15122.4|15123.8|15121.8|15124.8|15122.8|15123.5|15121.5|39
1627391340000|2021-07-27 13:09:00|15123.7|15121.7|15123.9|15121.9|15124.3|15122.3|15123.5|15121.5|29
1627391350000|2021-07-27 13:09:10|15123.8|15121.8|15123.7|15121.7|15124|15122|15123.7|15121.7|16
1627391360000|2021-07-27 13:09:20|15123.8|15121.8|15123.5|15121.5|15123.9|15121.9|15123.4|15121.4|14
1627391370000|2021-07-27 13:09:30|15123.7|15121.7|15124|15122|15124|15122|15123.5|15121.5|10
1627391380000|2021-07-27 13:09:40|15124.2|15122.2|15124|15122|15124.2|15122.2|15124|15122|8
1627391390000|2021-07-27 13:09:50|15124.2|15122.2|15125|15123|15125|15123|15123.9|15121.9|10
1627391400000|2021-07-27 13:10:00|15125.2|15123.2|15124.3|15122.3|15125.9|15123.9|15124.3|15122.3|47
1627391410000|2021-07-27 13:10:10|15124.4|15122.4|15125.3|15123.3|15125.3|15123.3|15124.4|15122.4|7
1627391420000|2021-07-27 13:10:20|15125.2|15123.2|15126.8|15124.8|15127|15125|15125.2|15123.2|36
1627391430000|2021-07-27 13:10:30|15126.5|15124.5|15127|15125|15127.5|15125.5|15126.5|15124.5|37
1627391440000|2021-07-27 13:10:40|15126.9|15124.9|15126.4|15124.4|15127|15125|15125.9|15123.9|20
1627391450000|2021-07-27 13:10:50|15126.3|15124.3|15125.8|15123.8|15126.3|15124.3|15125.8|15123.8|8
1627391460000|2021-07-27 13:11:00|15125.7|15123.7|15124|15122|15125.7|15123.7|15124|15122|15
1627391470000|2021-07-27 13:11:10|15124.2|15122.2|15124.5|15122.5|15124.8|15122.8|15124|15122|19
1627391480000|2021-07-27 13:11:20|15124.2|15122.2|15124.3|15122.3|15124.5|15122.5|15124|15122|33
1627391490000|2021-07-27 13:11:30|15124.2|15122.2|15123.2|15121.2|15124.3|15122.3|15123.2|15121.2|58
1627391500000|2021-07-27 13:11:40|15123.3|15121.3|15123|15121|15123.3|15121.3|15122.5|15120.5|14
1627391510000|2021-07-27 13:11:50|15122.9|15120.9|15123.8|15121.8|15123.8|15121.8|15122.5|15120.5|22
1627391520000|2021-07-27 13:12:00|15124|15122|15124|15122|15124.9|15122.9|15123.8|15121.8|18
1627391530000|2021-07-27 13:12:10|15123.9|15121.9|15122.3|15120.3|15123.9|15121.9|15122.3|15120.3|38
1627391540000|2021-07-27 13:12:20|15122.2|15120.2|15121.3|15119.3|15122.2|15120.2|15120.8|15118.8|49
1627391550000|2021-07-27 13:12:30|15121|15119|15121.8|15119.8|15122.3|15120.3|15121|15119|62
1627391560000|2021-07-27 13:12:40|15121.3|15119.3|15120.8|15118.8|15121.3|15119.3|15120.7|15118.7|13
1627391570000|2021-07-27 13:12:50|15120.5|15118.5|15121|15119|15121|15119|15120.4|15118.4|37
1627391580000|2021-07-27 13:13:00|15120.9|15118.9|15120.7|15118.7|15121.4|15119.4|15120.5|15118.5|28
1627391590000|2021-07-27 13:13:10|15120.8|15118.8|15120.7|15118.7|15120.8|15118.8|15120.4|15118.4|10
1627391600000|2021-07-27 13:13:20|15121.3|15119.3|15120|15118|15121.3|15119.3|15120|15118|19
1627391610000|2021-07-27 13:13:30|15119.9|15117.9|15119.3|15117.3|15120.8|15118.8|15118.8|15116.8|50
1627391620000|2021-07-27 13:13:40|15119.4|15117.4|15118.8|15116.8|15119.8|15117.8|15118.7|15116.7|25
1627391630000|2021-07-27 13:13:50|15118.9|15116.9|15118.9|15116.9|15118.9|15116.9|15118|15116|32
1627391640000|2021-07-27 13:14:00|15118.8|15116.8|15118.5|15116.5|15119|15117|15118.4|15116.4|28
1627391650000|2021-07-27 13:14:10|15118.7|15116.7|15118.4|15116.4|15118.7|15116.7|15117.7|15115.7|35
1627391660000|2021-07-27 13:14:20|15118|15116|15119|15117|15119.2|15117.2|15117.9|15115.9|37
1627391670000|2021-07-27 13:14:30|15119.4|15117.4|15118|15116|15119.8|15117.8|15117.5|15115.5|36
1627391680000|2021-07-27 13:14:40|15118.2|15116.2|15115.3|15113.3|15118.2|15116.2|15115|15113|98
1627391690000|2021-07-27 13:14:50|15115.4|15113.4|15115|15113|15116.5|15114.5|15115|15113|79
1627391700000|2021-07-27 13:15:00|15115.2|15113.2|15116.4|15114.4|15116.4|15114.4|15114.8|15112.8|53
1627391710000|2021-07-27 13:15:10|15116.5|15114.5|15115.4|15113.4|15117.5|15115.5|15115.4|15113.4|80
1627391720000|2021-07-27 13:15:20|15115.3|15113.3|15116|15114|15116|15114|15113.4|15111.4|130
1627391730000|2021-07-27 13:15:30|15115.9|15113.9|15119|15117|15119|15117|15115.5|15113.5|76
1627391740000|2021-07-27 13:15:40|15119.2|15117.2|15119.8|15117.8|15120|15118|15118.8|15116.8|87
1627391750000|2021-07-27 13:15:50|15119.7|15117.7|15115.9|15113.9|15119.7|15117.7|15115.9|15113.9|43
1627391760000|2021-07-27 13:16:00|15115.8|15113.8|15115.3|15113.3|15115.8|15113.8|15114.4|15112.4|37
1627391770000|2021-07-27 13:16:10|15115.4|15113.4|15113.9|15111.9|15115.4|15113.4|15113.5|15111.5|56
1627391780000|2021-07-27 13:16:20|15114|15112|15114.8|15112.8|15114.9|15112.9|15113.8|15111.8|30
1627391790000|2021-07-27 13:16:30|15114.7|15112.7|15117.5|15115.5|15117.8|15115.8|15114.7|15112.7|61
1627391800000|2021-07-27 13:16:40|15117.7|15115.7|15118.3|15116.3|15118.7|15116.7|15117.7|15115.7|36
1627391810000|2021-07-27 13:16:50|15118.4|15116.4|15118|15116|15118.7|15116.7|15117.9|15115.9|27
1627391820000|2021-07-27 13:17:00|15118.5|15116.5|15118.2|15116.2|15118.8|15116.8|15118|15116|20
1627391830000|2021-07-27 13:17:10|15118|15116|15119|15117|15119.2|15117.2|15118|15116|10
1627391840000|2021-07-27 13:17:20|15119.2|15117.2|15118.3|15116.3|15119.8|15117.8|15118.3|15116.3|43
1627391850000|2021-07-27 13:17:30|15118.7|15116.7|15118.5|15116.5|15119|15117|15118.3|15116.3|18
1627391860000|2021-07-27 13:17:40|15118.3|15116.3|15118.5|15116.5|15118.7|15116.7|15118.3|15116.3|7
1627391870000|2021-07-27 13:17:50|15118.4|15116.4|15118.5|15116.5|15118.7|15116.7|15118.3|15116.3|3
1627391880000|2021-07-27 13:18:00|15118.8|15116.8|15118|15116|15118.9|15116.9|15118|15116|36
1627391890000|2021-07-27 13:18:10|15118.2|15116.2|15117|15115|15118.2|15116.2|15116.9|15114.9|26
1627391900000|2021-07-27 13:18:20|15116.9|15114.9|15117|15115|15117.5|15115.5|15116.7|15114.7|24
1627391910000|2021-07-27 13:18:30|15117.2|15115.2|15117.8|15115.8|15118.2|15116.2|15117.2|15115.2|14
1627391920000|2021-07-27 13:18:40|15117.9|15115.9|15117.7|15115.7|15118.5|15116.5|15117.7|15115.7|10
1627391930000|2021-07-27 13:18:50|15117.3|15115.3|15116.9|15114.9|15117.4|15115.4|15116.7|15114.7|12
1627391940000|2021-07-27 13:19:00|15116.8|15114.8|15115|15113|15117|15115|15115|15113|59
1627391950000|2021-07-27 13:19:10|15114.9|15112.9|15115.3|15113.3|15115.3|15113.3|15114.3|15112.3|41
1627391960000|2021-07-27 13:19:20|15115|15113|15115.3|15113.3|15115.8|15113.8|15114.9|15112.9|13
1627391970000|2021-07-27 13:19:30|15114.8|15112.8|15114.2|15112.2|15115.3|15113.3|15114|15112|25
1627391980000|2021-07-27 13:19:40|15114.3|15112.3|15114|15112|15114.8|15112.8|15113.8|15111.8|33
1627391990000|2021-07-27 13:19:50|15114.2|15112.2|15114.8|15112.8|15114.8|15112.8|15113.7|15111.7|39
1627392000000|2021-07-27 13:20:00|15115|15113|15114.5|15112.5|15115.7|15113.7|15114|15112|24
1627392010000|2021-07-27 13:20:10|15114.7|15112.7|15116.4|15114.4|15116.4|15114.4|15114.5|15112.5|30
1627392020000|2021-07-27 13:20:20|15116.5|15114.5|15116.7|15114.7|15117.5|15115.5|15116.4|15114.4|40
1627392030000|2021-07-27 13:20:30|15116.5|15114.5|15116.3|15114.3|15116.7|15114.7|15115.9|15113.9|18
1627392040000|2021-07-27 13:20:40|15116.2|15114.2|15116.3|15114.3|15116.8|15114.8|15116|15114|21
1627392050000|2021-07-27 13:20:50|15116.4|15114.4|15116.9|15114.9|15117.2|15115.2|15116.4|15114.4|6
1627392060000|2021-07-27 13:21:00|15116.8|15114.8|15117.5|15115.5|15117.7|15115.7|15116.5|15114.5|18
1627392070000|2021-07-27 13:21:10|15117.8|15115.8|15116.8|15114.8|15117.9|15115.9|15116.5|15114.5|18
1627392080000|2021-07-27 13:21:20|15116.9|15114.9|15116|15114|15117.2|15115.2|15115.9|15113.9|8
1627392090000|2021-07-27 13:21:30|15116.2|15114.2|15116.8|15114.8|15116.8|15114.8|15116|15114|7
1627392100000|2021-07-27 13:21:40|15116.7|15114.7|15115.9|15113.9|15116.8|15114.8|15115.7|15113.7|9
1627392110000|2021-07-27 13:21:50|15115.8|15113.8|15115.5|15113.5|15116|15114|15115.5|15113.5|10
1627392120000|2021-07-27 13:22:00|15115.4|15113.4|15116|15114|15116|15114|15115.3|15113.3|9
1627392130000|2021-07-27 13:22:10|15116.2|15114.2|15116.3|15114.3|15116.5|15114.5|15115.8|15113.8|10
1627392140000|2021-07-27 13:22:20|15116.2|15114.2|15115.8|15113.8|15116.3|15114.3|15115.5|15113.5|17
1627392150000|2021-07-27 13:22:30|15116|15114|15116.3|15114.3|15116.8|15114.8|15115.7|15113.7|21
1627392160000|2021-07-27 13:22:40|15116.4|15114.4|15116.4|15114.4|15116.9|15114.9|15116|15114|18
1627392170000|2021-07-27 13:22:50|15116.5|15114.5|15115.8|15113.8|15116.5|15114.5|15115.4|15113.4|16
1627392180000|2021-07-27 13:23:00|15115.7|15113.7|15115.3|15113.3|15115.7|15113.7|15114.4|15112.4|62
1627392190000|2021-07-27 13:23:10|15115.2|15113.2|15116.5|15114.5|15116.9|15114.9|15115.2|15113.2|23
1627392200000|2021-07-27 13:23:20|15116.7|15114.7|15116.9|15114.9|15117|15115|15116.5|15114.5|12
1627392210000|2021-07-27 13:23:30|15116.8|15114.8|15115.8|15113.8|15117.4|15115.4|15115.7|15113.7|35
1627392220000|2021-07-27 13:23:40|15115.7|15113.7|15115.2|15113.2|15115.9|15113.9|15115|15113|25
1627392230000|2021-07-27 13:23:50|15115.3|15113.3|15115.7|15113.7|15115.9|15113.9|15115.3|15113.3|8
1627392240000|2021-07-27 13:24:00|15115.5|15113.5|15115.7|15113.7|15116|15114|15115|15113|18
1627392250000|2021-07-27 13:24:10|15115.8|15113.8|15115.8|15113.8|15116|15114|15115.3|15113.3|15
1627392260000|2021-07-27 13:24:20|15115.9|15113.9|15116|15114|15116|15114|15115.7|15113.7|3
1627392270000|2021-07-27 13:24:30|15115.9|15113.9|15115.5|15113.5|15115.9|15113.9|15115.5|15113.5|15
1627392280000|2021-07-27 13:24:40|15115.7|15113.7|15115.5|15113.5|15115.8|15113.8|15115.4|15113.4|7
1627392290000|2021-07-27 13:24:50|15115.4|15113.4|15112.2|15110.2|15115.5|15113.5|15112.2|15110.2|216
1627392300000|2021-07-27 13:25:00|15113|15111|15109.8|15107.8|15114.4|15112.4|15109|15107|260
1627392310000|2021-07-27 13:25:10|15109.9|15107.9|15109.9|15107.9|15111.2|15109.2|15109.8|15107.8|63
1627392320000|2021-07-27 13:25:20|15110|15108|15110.8|15108.8|15111.3|15109.3|15110|15108|32
1627392330000|2021-07-27 13:25:30|15110.5|15108.5|15110.8|15108.8|15111|15109|15110.3|15108.3|23
1627392340000|2021-07-27 13:25:40|15110.9|15108.9|15110.5|15108.5|15111|15109|15110.2|15108.2|34
1627392350000|2021-07-27 13:25:50|15110.4|15108.4|15110|15108|15110.4|15108.4|15109|15107|33
1627392360000|2021-07-27 13:26:00|15109.9|15107.9|15110.8|15108.8|15110.8|15108.8|15109.8|15107.8|34
1627392370000|2021-07-27 13:26:10|15110.9|15108.9|15110.8|15108.8|15111.4|15109.4|15110.8|15108.8|31
1627392380000|2021-07-27 13:26:20|15110.7|15108.7|15112.4|15110.4|15112.8|15110.8|15110.7|15108.7|40
1627392390000|2021-07-27 13:26:30|15112.3|15110.3|15110.9|15108.9|15112.4|15110.4|15110.9|15108.9|83
1627392400000|2021-07-27 13:26:40|15110.8|15108.8|15111|15109|15111.2|15109.2|15110.8|15108.8|6
1627392410000|2021-07-27 13:26:50|15111.9|15109.9|15112|15110|15112|15110|15110.9|15108.9|20
1627392420000|2021-07-27 13:27:00|15111.9|15109.9|15113|15111|15113|15111|15111.3|15109.3|27
1627392430000|2021-07-27 13:27:10|15113.2|15111.2|15113.3|15111.3|15113.8|15111.8|15113|15111|33
1627392440000|2021-07-27 13:27:20|15113.4|15111.4|15113|15111|15113.4|15111.4|15112.9|15110.9|16
1627392450000|2021-07-27 13:27:30|15113.2|15111.2|15113.8|15111.8|15113.9|15111.9|15113|15111|20
1627392460000|2021-07-27 13:27:40|15113.9|15111.9|15112.5|15110.5|15114|15112|15112.4|15110.4|47
1627392470000|2021-07-27 13:27:50|15113|15111|15112.8|15110.8|15113.4|15111.4|15112.3|15110.3|29
1627392480000|2021-07-27 13:28:00|15112.3|15110.3|15113.4|15111.4|15114|15112|15110.7|15108.7|179
1627392490000|2021-07-27 13:28:10|15113.7|15111.7|15113.5|15111.5|15113.7|15111.7|15113.2|15111.2|22
1627392500000|2021-07-27 13:28:20|15113.4|15111.4|15114.9|15112.9|15115.4|15113.4|15113.4|15111.4|55
1627392510000|2021-07-27 13:28:30|15114.8|15112.8|15113.9|15111.9|15115|15113|15113.7|15111.7|29
1627392520000|2021-07-27 13:28:40|15114|15112|15113|15111|15114.4|15112.4|15112.9|15110.9|53
1627392530000|2021-07-27 13:28:50|15112.8|15110.8|15113|15111|15114|15112|15112.4|15110.4|47
1627392540000|2021-07-27 13:29:00|15113.3|15111.3|15114|15112|15114.7|15112.7|15113.3|15111.3|66
1627392550000|2021-07-27 13:29:10|15114.2|15112.2|15116.2|15114.2|15116.3|15114.3|15114.2|15112.2|78
1627392560000|2021-07-27 13:29:20|15116.3|15114.3|15116.4|15114.4|15116.8|15114.8|15116|15114|30
1627392570000|2021-07-27 13:29:30|15116.3|15114.3|15115.3|15113.3|15116.5|15114.5|15114.9|15112.9|31
1627392580000|2021-07-27 13:29:40|15115.4|15113.4|15113.5|15111.5|15115.5|15113.5|15113.5|15111.5|34
1627392590000|2021-07-27 13:29:50|15113.4|15111.4|15115.3|15113.3|15116.7|15114.7|15113.4|15111.4|107
1627392600000|2021-07-27 13:30:00|15114.8|15113.8|15108.3|15107.3|15115.2|15114.2|15108|15107|1038
1627392610000|2021-07-27 13:30:10|15108.7|15107.7|15105.7|15104.7|15108.7|15107.7|15103.2|15102.2|958
1627392620000|2021-07-27 13:30:20|15105.5|15104.5|15104.2|15103.2|15111.2|15110.2|15103.4|15102.4|601
1627392630000|2021-07-27 13:30:30|15104.3|15103.3|15102|15101|15106|15105|15101|15100|517
1627392640000|2021-07-27 13:30:40|15102.3|15101.3|15101.2|15100.2|15107.2|15106.2|15101.2|15100.2|553
1627392650000|2021-07-27 13:30:50|15101.3|15100.3|15099.5|15098.5|15103.8|15102.8|15098.9|15097.9|381
1627392660000|2021-07-27 13:31:00|15099.9|15098.9|15095.5|15094.5|15100.9|15099.9|15094.9|15093.9|825
1627392670000|2021-07-27 13:31:10|15096|15095|15096.8|15095.8|15098.5|15097.5|15094.5|15093.5|605
1627392680000|2021-07-27 13:31:20|15097.3|15096.3|15098|15097|15099.7|15098.7|15095|15094|485
1627392690000|2021-07-27 13:31:30|15097.9|15096.9|15104|15103|15105.3|15104.3|15096|15095|577
1627392700000|2021-07-27 13:31:40|15104.2|15103.2|15100.5|15099.5|15104.2|15103.2|15099|15098|360
1627392710000|2021-07-27 13:31:50|15100.8|15099.8|15097.3|15096.3|15102.9|15101.9|15096.8|15095.8|329
1627392720000|2021-07-27 13:32:00|15096.9|15095.9|15097.3|15096.3|15099.5|15098.5|15094.5|15093.5|527
1627392730000|2021-07-27 13:32:10|15097|15096|15096.8|15095.8|15098.2|15097.2|15093.9|15092.9|269
1627392740000|2021-07-27 13:32:20|15096.3|15095.3|15097|15096|15098.2|15097.2|15095.3|15094.3|297
1627392750000|2021-07-27 13:32:30|15096.9|15095.9|15093.9|15092.9|15097.3|15096.3|15092.4|15091.4|437
1627392760000|2021-07-27 13:32:40|15093.5|15092.5|15100.3|15099.3|15100.3|15099.3|15092|15091|539
1627392770000|2021-07-27 13:32:50|15100.5|15099.5|15092.5|15091.5|15101.4|15100.4|15091.4|15090.4|536
1627392780000|2021-07-27 13:33:00|15092.3|15091.3|15088|15087|15093.8|15092.8|15088|15087|780
1627392790000|2021-07-27 13:33:10|15087.4|15086.4|15087.4|15086.4|15088.7|15087.7|15085.9|15084.9|515
1627392800000|2021-07-27 13:33:20|15087.8|15086.8|15083.4|15082.4|15087.8|15086.8|15082.4|15081.4|560
1627392810000|2021-07-27 13:33:30|15083.5|15082.5|15081.5|15080.5|15084.5|15083.5|15080.7|15079.7|531
1627392820000|2021-07-27 13:33:40|15081.7|15080.7|15084.3|15083.3|15084.3|15083.3|15080.4|15079.4|471
1627392830000|2021-07-27 13:33:50|15084.4|15083.4|15082.9|15081.9|15084.4|15083.4|15080|15079|456
1627392840000|2021-07-27 13:34:00|15083.2|15082.2|15078|15077|15083.8|15082.8|15077.9|15076.9|700
1627392850000|2021-07-27 13:34:10|15078.3|15077.3|15077.9|15076.9|15081.5|15080.5|15077|15076|582
1627392860000|2021-07-27 13:34:20|15078.3|15077.3|15077|15076|15079.2|15078.2|15075.9|15074.9|583
1627392870000|2021-07-27 13:34:30|15076.5|15075.5|15081.5|15080.5|15081.5|15080.5|15073.8|15072.8|663
1627392880000|2021-07-27 13:34:40|15081.8|15080.8|15082|15081|15082.8|15081.8|15078.5|15077.5|406
1627392890000|2021-07-27 13:34:50|15082.4|15081.4|15077.5|15076.5|15082.8|15081.8|15074.2|15073.2|602
1627392900000|2021-07-27 13:35:00|15077.4|15076.4|15075.5|15074.5|15077.7|15076.7|15070.9|15069.9|716
1627392910000|2021-07-27 13:35:10|15075|15074|15081.5|15080.5|15081.5|15080.5|15072.8|15071.8|531
1627392920000|2021-07-27 13:35:20|15081.3|15080.3|15087|15086|15087.5|15086.5|15079.5|15078.5|819
1627392930000|2021-07-27 13:35:30|15086.8|15085.8|15090.5|15089.5|15090.9|15089.9|15086.3|15085.3|744
1627392940000|2021-07-27 13:35:40|15090.8|15089.8|15088.4|15087.4|15091.9|15090.9|15088|15087|615
1627392950000|2021-07-27 13:35:50|15088.3|15087.3|15090.3|15089.3|15090.5|15089.5|15086.4|15085.4|363
1627392960000|2021-07-27 13:36:00|15089.5|15088.5|15089.7|15088.7|15091.3|15090.3|15085.7|15084.7|369
1627392970000|2021-07-27 13:36:10|15088.9|15087.9|15082.5|15081.5|15088.9|15087.9|15082.5|15081.5|394
1627392980000|2021-07-27 13:36:20|15081.8|15080.8|15081.8|15080.8|15083.7|15082.7|15080|15079|479
1627392990000|2021-07-27 13:36:30|15081.9|15080.9|15087.5|15086.5|15088.5|15087.5|15078.9|15077.9|580
1627393000000|2021-07-27 13:36:40|15087.2|15086.2|15089|15088|15089.5|15088.5|15084|15083|290
1627393010000|2021-07-27 13:36:50|15089.2|15088.2|15090.2|15089.2|15091|15090|15088.3|15087.3|296
1627393020000|2021-07-27 13:37:00|15090|15089|15090|15089|15091.5|15090.5|15086.8|15085.8|443
1627393030000|2021-07-27 13:37:10|15090.4|15089.4|15086.5|15085.5|15090.9|15089.9|15082.8|15081.8|464
1627393040000|2021-07-27 13:37:20|15086.7|15085.7|15092.3|15091.3|15092.3|15091.3|15086.7|15085.7|325
1627393050000|2021-07-27 13:37:30|15093.3|15092.3|15091|15090|15094.7|15093.7|15090.3|15089.3|550
1627393060000|2021-07-27 13:37:40|15091.3|15090.3|15094.2|15093.2|15095.3|15094.3|15091|15090|403
1627393070000|2021-07-27 13:37:50|15094.3|15093.3|15091|15090|15095.4|15094.4|15090.9|15089.9|344
1627393080000|2021-07-27 13:38:00|15090.8|15089.8|15094|15093|15094.9|15093.9|15089.2|15088.2|311
1627393090000|2021-07-27 13:38:10|15093.8|15092.8|15090.3|15089.3|15093.8|15092.8|15089.8|15088.8|191
1627393100000|2021-07-27 13:38:20|15090.4|15089.4|15087.8|15086.8|15091|15090|15085.7|15084.7|353
1627393110000|2021-07-27 13:38:30|15087.5|15086.5|15087.4|15086.4|15087.5|15086.5|15085.3|15084.3|296
1627393120000|2021-07-27 13:38:40|15087.3|15086.3|15092|15091|15093|15092|15086.8|15085.8|317
1627393130000|2021-07-27 13:38:50|15091.7|15090.7|15091.3|15090.3|15091.7|15090.7|15087|15086|223
1627393140000|2021-07-27 13:39:00|15091|15090|15087.4|15086.4|15092|15091|15087.2|15086.2|291
1627393150000|2021-07-27 13:39:10|15087.3|15086.3|15090.5|15089.5|15091|15090|15085.2|15084.2|298
1627393160000|2021-07-27 13:39:20|15090.8|15089.8|15089.7|15088.7|15091.4|15090.4|15086.5|15085.5|167
1627393170000|2021-07-27 13:39:30|15089.4|15088.4|15086.8|15085.8|15090.5|15089.5|15085.9|15084.9|201
1627393180000|2021-07-27 13:39:40|15086|15085|15088.8|15087.8|15089.3|15088.3|15085.2|15084.2|256
1627393190000|2021-07-27 13:39:50|15088.9|15087.9|15086.5|15085.5|15089.9|15088.9|15086.3|15085.3|175
1627393200000|2021-07-27 13:40:00|15085.9|15084.9|15079|15078|15086.5|15085.5|15078.3|15077.3|908
1627393210000|2021-07-27 13:40:10|15078.8|15077.8|15076.5|15075.5|15080.5|15079.5|15076.5|15075.5|530
1627393220000|2021-07-27 13:40:20|15076.4|15075.4|15078.2|15077.2|15080.5|15079.5|15075.7|15074.7|332
1627393230000|2021-07-27 13:40:30|15077.9|15076.9|15078|15077|15081.4|15080.4|15077.3|15076.3|276
1627393240000|2021-07-27 13:40:40|15077.8|15076.8|15078.3|15077.3|15080.8|15079.8|15077.5|15076.5|175
1627393250000|2021-07-27 13:40:50|15078.2|15077.2|15078.8|15077.8|15080.3|15079.3|15077.3|15076.3|231
1627393260000|2021-07-27 13:41:00|15079|15078|15084.5|15083.5|15085.7|15084.7|15077|15076|531
1627393270000|2021-07-27 13:41:10|15084.9|15083.9|15085|15084|15086.2|15085.2|15081.9|15080.9|240
1627393280000|2021-07-27 13:41:20|15085.4|15084.4|15081.7|15080.7|15085.7|15084.7|15081.2|15080.2|215
1627393290000|2021-07-27 13:41:30|15082|15081|15084.5|15083.5|15084.8|15083.8|15081.5|15080.5|112
1627393300000|2021-07-27 13:41:40|15084.7|15083.7|15083.9|15082.9|15085|15084|15080.8|15079.8|239
1627393310000|2021-07-27 13:41:50|15083.8|15082.8|15077.8|15076.8|15083.8|15082.8|15077|15076|262
1627393320000|2021-07-27 13:42:00|15077.9|15076.9|15077.9|15076.9|15079|15078|15076.4|15075.4|269
1627393330000|2021-07-27 13:42:10|15077.8|15076.8|15072.5|15071.5|15078|15077|15072|15071|690
1627393340000|2021-07-27 13:42:20|15072.8|15071.8|15078.5|15077.5|15080.4|15079.4|15072.8|15071.8|380
1627393350000|2021-07-27 13:42:30|15078|15077|15079|15078|15081.3|15080.3|15077.8|15076.8|271
1627393360000|2021-07-27 13:42:40|15078.8|15077.8|15076.9|15075.9|15079.2|15078.2|15075.3|15074.3|294
1627393370000|2021-07-27 13:42:50|15077|15076|15078.8|15077.8|15079.3|15078.3|15075|15074|258
1627393380000|2021-07-27 13:43:00|15078.5|15077.5|15074|15073|15079.2|15078.2|15072.9|15071.9|348
1627393390000|2021-07-27 13:43:10|15073.9|15072.9|15067|15066|15073.9|15072.9|15066.8|15065.8|741
1627393400000|2021-07-27 13:43:20|15066.9|15065.9|15066.7|15065.7|15068.7|15067.7|15066.4|15065.4|476
1627393410000|2021-07-27 13:43:30|15066.8|15065.8|15065.5|15064.5|15066.8|15065.8|15063.9|15062.9|418
1627393420000|2021-07-27 13:43:40|15065.9|15064.9|15071.3|15070.3|15072.4|15071.4|15064.9|15063.9|420
1627393430000|2021-07-27 13:43:50|15071.2|15070.2|15071.8|15070.8|15072.9|15071.9|15069.4|15068.4|279
1627393440000|2021-07-27 13:44:00|15071.7|15070.7|15073.5|15072.5|15073.8|15072.8|15071.3|15070.3|291
1627393450000|2021-07-27 13:44:10|15073.4|15072.4|15073.2|15072.2|15075.2|15074.2|15072|15071|402
1627393460000|2021-07-27 13:44:20|15073|15072|15073.3|15072.3|15075.4|15074.4|15070.9|15069.9|274
1627393470000|2021-07-27 13:44:30|15073.2|15072.2|15066.4|15065.4|15073.4|15072.4|15066.4|15065.4|371
1627393480000|2021-07-27 13:44:40|15066.5|15065.5|15061.5|15060.5|15067|15066|15061.4|15060.4|584
1627393490000|2021-07-27 13:44:50|15061.4|15060.4|15062|15061|15063.8|15062.8|15059.2|15058.2|929
1627393500000|2021-07-27 13:45:00|15061.8|15060.8|15067.5|15066.5|15068|15067|15060.4|15059.4|703
1627393510000|2021-07-27 13:45:10|15067.4|15066.4|15069.8|15068.8|15072.4|15071.4|15067.3|15066.3|590
1627393520000|2021-07-27 13:45:20|15069.3|15068.3|15074|15073|15075.3|15074.3|15069|15068|313
1627393530000|2021-07-27 13:45:30|15074.3|15073.3|15077|15076|15078|15077|15074|15073|388
1627393540000|2021-07-27 13:45:40|15076.8|15075.8|15074.3|15073.3|15078|15077|15074.3|15073.3|312
1627393550000|2021-07-27 13:45:50|15074.4|15073.4|15074.3|15073.3|15075.3|15074.3|15073.3|15072.3|240
1627393560000|2021-07-27 13:46:00|15073.9|15072.9|15079.3|15078.3|15080.4|15079.4|15072.7|15071.7|418
1627393570000|2021-07-27 13:46:10|15079.2|15078.2|15079.8|15078.8|15081|15080|15076.7|15075.7|532
1627393580000|2021-07-27 13:46:20|15080|15079|15079.3|15078.3|15082.3|15081.3|15079|15078|320
1627393590000|2021-07-27 13:46:30|15079.5|15078.5|15078.3|15077.3|15081.3|15080.3|15077.2|15076.2|422
1627393600000|2021-07-27 13:46:40|15078|15077|15076.5|15075.5|15078.3|15077.3|15076|15075|202
1627393610000|2021-07-27 13:46:50|15077|15076|15073.3|15072.3|15077.4|15076.4|15073.3|15072.3|368
1627393620000|2021-07-27 13:47:00|15073.4|15072.4|15070.3|15069.3|15073.8|15072.8|15069.5|15068.5|381
1627393630000|2021-07-27 13:47:10|15070.4|15069.4|15072.2|15071.2|15072.3|15071.3|15068.5|15067.5|343
1627393640000|2021-07-27 13:47:20|15072.3|15071.3|15071.3|15070.3|15073.3|15072.3|15070.8|15069.8|183
1627393650000|2021-07-27 13:47:30|15071.4|15070.4|15073.3|15072.3|15076|15075|15070.5|15069.5|220
1627393660000|2021-07-27 13:47:40|15073.5|15072.5|15069.4|15068.4|15074.2|15073.2|15069|15068|182
1627393670000|2021-07-27 13:47:50|15069.8|15068.8|15073.2|15072.2|15073.3|15072.3|15067.7|15066.7|266
1627393680000|2021-07-27 13:48:00|15073.7|15072.7|15072.8|15071.8|15074.3|15073.3|15070.2|15069.2|159
1627393690000|2021-07-27 13:48:10|15072.7|15071.7|15073.8|15072.8|15075.4|15074.4|15072.5|15071.5|177
1627393700000|2021-07-27 13:48:20|15073.9|15072.9|15070.5|15069.5|15073.9|15072.9|15069.2|15068.2|331
1627393710000|2021-07-27 13:48:30|15070.7|15069.7|15074|15073|15075.4|15074.4|15070.7|15069.7|191
1627393720000|2021-07-27 13:48:40|15073.5|15072.5|15072.7|15071.7|15075|15074|15071.3|15070.3|254
1627393730000|2021-07-27 13:48:50|15072.4|15071.4|15071|15070|15073.7|15072.7|15069.5|15068.5|165
1627393740000|2021-07-27 13:49:00|15070.9|15069.9|15068.2|15067.2|15071.8|15070.8|15068|15067|288
1627393750000|2021-07-27 13:49:10|15068.3|15067.3|15069.4|15068.4|15069.4|15068.4|15065.8|15064.8|268
1627393760000|2021-07-27 13:49:20|15069.3|15068.3|15070.3|15069.3|15071.9|15070.9|15068|15067|298
1627393770000|2021-07-27 13:49:30|15070.4|15069.4|15073.5|15072.5|15073.5|15072.5|15069.3|15068.3|389
1627393780000|2021-07-27 13:49:40|15074|15073|15069.4|15068.4|15074|15073|15068.9|15067.9|270
1627393790000|2021-07-27 13:49:50|15069.2|15068.2|15066|15065|15070|15069|15065.4|15064.4|275
1627393800000|2021-07-27 13:50:00|15065.4|15064.4|15069.8|15068.8|15072.8|15071.8|15065|15064|462
1627393810000|2021-07-27 13:50:10|15070.3|15069.3|15075|15074|15075.3|15074.3|15069.4|15068.4|321
1627393820000|2021-07-27 13:50:20|15075.3|15074.3|15073.3|15072.3|15075.5|15074.5|15071.8|15070.8|352
1627393830000|2021-07-27 13:50:30|15073|15072|15069|15068|15075.8|15074.8|15068.2|15067.2|310
1627393840000|2021-07-27 13:50:40|15069.2|15068.2|15070|15069|15070.4|15069.4|15067|15066|227
1627393850000|2021-07-27 13:50:50|15070.5|15069.5|15073.5|15072.5|15074.5|15073.5|15070|15069|254
1627393860000|2021-07-27 13:51:00|15073.8|15072.8|15074.5|15073.5|15076.2|15075.2|15073.2|15072.2|269
1627393870000|2021-07-27 13:51:10|15074.4|15073.4|15077.4|15076.4|15077.4|15076.4|15074.4|15073.4|263
1627393880000|2021-07-27 13:51:20|15077.5|15076.5|15077.8|15076.8|15080.2|15079.2|15077.3|15076.3|434
1627393890000|2021-07-27 13:51:30|15077.5|15076.5|15079|15078|15079.3|15078.3|15075.3|15074.3|321
1627393900000|2021-07-27 13:51:40|15078.8|15077.8|15077|15076|15078.9|15077.9|15076.2|15075.2|184
1627393910000|2021-07-27 13:51:50|15077.2|15076.2|15073.8|15072.8|15077.3|15076.3|15073.8|15072.8|178
1627393920000|2021-07-27 13:52:00|15074|15073|15072|15071|15074.8|15073.8|15071.4|15070.4|283
1627393930000|2021-07-27 13:52:10|15072.2|15071.2|15074.3|15073.3|15074.5|15073.5|15071|15070|183
1627393940000|2021-07-27 13:52:20|15074.4|15073.4|15077|15076|15077|15076|15072.5|15071.5|216
1627393950000|2021-07-27 13:52:30|15076.8|15075.8|15076|15075|15078|15077|15074.4|15073.4|169
1627393960000|2021-07-27 13:52:40|15076.3|15075.3|15072.4|15071.4|15076.9|15075.9|15071.8|15070.8|264
1627393970000|2021-07-27 13:52:50|15072.5|15071.5|15074.3|15073.3|15074.9|15073.9|15071|15070|168
1627393980000|2021-07-27 13:53:00|15074|15073|15072.3|15071.3|15075.4|15074.4|15072|15071|196
1627393990000|2021-07-27 13:53:10|15072.7|15071.7|15073.5|15072.5|15073.9|15072.9|15071.3|15070.3|162
1627394000000|2021-07-27 13:53:20|15073.4|15072.4|15076.4|15075.4|15077|15076|15072.9|15071.9|207
1627394010000|2021-07-27 13:53:30|15076.3|15075.3|15073.5|15072.5|15077.2|15076.2|15073.5|15072.5|210
1627394020000|2021-07-27 13:53:40|15073.7|15072.7|15071.2|15070.2|15073.7|15072.7|15069.9|15068.9|305
1627394030000|2021-07-27 13:53:50|15071.3|15070.3|15073|15072|15073.7|15072.7|15067.9|15066.9|380
1627394040000|2021-07-27 13:54:00|15073.2|15072.2|15069.8|15068.8|15073.8|15072.8|15069.3|15068.3|236
1627394050000|2021-07-27 13:54:10|15069.3|15068.3|15067.8|15066.8|15069.5|15068.5|15067.2|15066.2|248
1627394060000|2021-07-27 13:54:20|15067.3|15066.3|15062|15061|15068|15067|15061.8|15060.8|541
1627394070000|2021-07-27 13:54:30|15062.2|15061.2|15061.4|15060.4|15063.9|15062.9|15060.4|15059.4|447
1627394080000|2021-07-27 13:54:40|15061.3|15060.3|15069|15068|15069.2|15068.2|15061|15060|443
1627394090000|2021-07-27 13:54:50|15068.8|15067.8|15072.3|15071.3|15073.3|15072.3|15068.8|15067.8|461
1627394100000|2021-07-27 13:55:00|15072.2|15071.2|15065|15064|15072.2|15071.2|15065|15064|349
1627394110000|2021-07-27 13:55:10|15064.9|15063.9|15068.3|15067.3|15069.8|15068.8|15062.8|15061.8|317
1627394120000|2021-07-27 13:55:20|15068|15067|15073|15072|15073.3|15072.3|15067.5|15066.5|261
1627394130000|2021-07-27 13:55:30|15072.9|15071.9|15070|15069|15075.5|15074.5|15070|15069|331
1627394140000|2021-07-27 13:55:40|15069.9|15068.9|15074.3|15073.3|15074.5|15073.5|15069.9|15068.9|133
1627394150000|2021-07-27 13:55:50|15074|15073|15071.5|15070.5|15074.5|15073.5|15071.4|15070.4|189
1627394160000|2021-07-27 13:56:00|15071.7|15070.7|15074|15073|15075.2|15074.2|15071.7|15070.7|289
1627394170000|2021-07-27 13:56:10|15073.9|15072.9|15074|15073|15074.7|15073.7|15072.5|15071.5|132
1627394180000|2021-07-27 13:56:20|15073.9|15072.9|15071.8|15070.8|15074.2|15073.2|15070.3|15069.3|296
1627394190000|2021-07-27 13:56:30|15072|15071|15070.8|15069.8|15072.9|15071.9|15070|15069|94
1627394200000|2021-07-27 13:56:40|15071|15070|15072|15071|15074.2|15073.2|15070.9|15069.9|166
1627394210000|2021-07-27 13:56:50|15072.2|15071.2|15070.8|15069.8|15073.3|15072.3|15070.5|15069.5|142
1627394220000|2021-07-27 13:57:00|15070.7|15069.7|15070.3|15069.3|15072.3|15071.3|15069.9|15068.9|124
1627394230000|2021-07-27 13:57:10|15070.2|15069.2|15066|15065|15070.4|15069.4|15064.9|15063.9|310
1627394240000|2021-07-27 13:57:20|15066.2|15065.2|15066.8|15065.8|15069.3|15068.3|15065.8|15064.8|128
1627394250000|2021-07-27 13:57:30|15066.7|15065.7|15066.8|15065.8|15068.3|15067.3|15066.2|15065.2|176
1627394260000|2021-07-27 13:57:40|15067|15066|15065.5|15064.5|15067|15066|15065.5|15064.5|123
1627394270000|2021-07-27 13:57:50|15065.4|15064.4|15061.8|15060.8|15065.7|15064.7|15061.5|15060.5|318
1627394280000|2021-07-27 13:58:00|15061.2|15060.2|15051.7|15050.7|15061.2|15060.2|15050|15049|1336
1627394290000|2021-07-27 13:58:10|15051.5|15050.5|15050.3|15049.3|15053|15052|15050|15049|435
1627394300000|2021-07-27 13:58:20|15050.5|15049.5|15054.5|15053.5|15054.8|15053.8|15050.3|15049.3|319
1627394310000|2021-07-27 13:58:30|15054.4|15053.4|15049.3|15048.3|15055.3|15054.3|15048.5|15047.5|597
1627394320000|2021-07-27 13:58:40|15049.5|15048.5|15050.5|15049.5|15052.7|15051.7|15049.3|15048.3|332
1627394330000|2021-07-27 13:58:50|15050.8|15049.8|15050|15049|15052.3|15051.3|15049|15048|277
1627394340000|2021-07-27 13:59:00|15049.8|15048.8|15052.5|15051.5|15052.5|15051.5|15045.8|15044.8|581
1627394350000|2021-07-27 13:59:10|15052.3|15051.3|15054.8|15053.8|15054.8|15053.8|15052.3|15051.3|389
1627394360000|2021-07-27 13:59:20|15054.9|15053.9|15055.8|15054.8|15056.5|15055.5|15052.8|15051.8|309
1627394370000|2021-07-27 13:59:30|15056|15055|15051.2|15050.2|15056|15055|15051|15050|181
1627394380000|2021-07-27 13:59:40|15050.8|15049.8|15053.2|15052.2|15053.9|15052.9|15049.5|15048.5|194
1627394390000|2021-07-27 13:59:50|15053|15052|15052.3|15051.3|15053.8|15052.8|15052.2|15051.2|111
1627394400000|2021-07-27 14:00:00|15051.3|15050.3|15044|15043|15051.9|15050.9|15036.2|15035.2|1231
1627394410000|2021-07-27 14:00:10|15044.7|15043.7|15045.3|15044.3|15049.9|15048.9|15042.8|15041.8|497
1627394420000|2021-07-27 14:00:20|15045.7|15044.7|15054.8|15053.8|15055.2|15054.2|15045.2|15044.2|521
1627394430000|2021-07-27 14:00:30|15054.5|15053.5|15056|15055|15057.8|15056.8|15050|15049|568
1627394440000|2021-07-27 14:00:40|15054.9|15053.9|15054|15053|15056.2|15055.2|15051.8|15050.8|328
1627394450000|2021-07-27 14:00:50|15053.8|15052.8|15059|15058|15059.3|15058.3|15053.5|15052.5|374
1627394460000|2021-07-27 14:01:00|15058.8|15057.8|15063.3|15062.3|15063.3|15062.3|15058.8|15057.8|590
1627394470000|2021-07-27 14:01:10|15063|15062|15061.5|15060.5|15065|15064|15061.5|15060.5|584
1627394480000|2021-07-27 14:01:20|15061.8|15060.8|15058.3|15057.3|15061.8|15060.8|15057.2|15056.2|307
1627394490000|2021-07-27 14:01:30|15058.2|15057.2|15062.4|15061.4|15062.4|15061.4|15056.5|15055.5|297
1627394500000|2021-07-27 14:01:40|15062.8|15061.8|15062.5|15061.5|15064.5|15063.5|15060.8|15059.8|235
1627394510000|2021-07-27 14:01:50|15062.4|15061.4|15067.5|15066.5|15067.5|15066.5|15060.8|15059.8|343
1627394520000|2021-07-27 14:02:00|15067.7|15066.7|15063|15062|15067.7|15066.7|15062.9|15061.9|386
1627394530000|2021-07-27 14:02:10|15063.2|15062.2|15061.8|15060.8|15063.2|15062.2|15060|15059|235
1627394540000|2021-07-27 14:02:20|15061.9|15060.9|15066|15065|15066|15065|15060.5|15059.5|192
1627394550000|2021-07-27 14:02:30|15065.8|15064.8|15061.3|15060.3|15067|15066|15061|15060|196
1627394560000|2021-07-27 14:02:40|15061.2|15060.2|15058.3|15057.3|15064.3|15063.3|15058.3|15057.3|374
1627394570000|2021-07-27 14:02:50|15058.4|15057.4|15056.3|15055.3|15060.3|15059.3|15056.3|15055.3|287
1627394580000|2021-07-27 14:03:00|15055.4|15054.4|15051.3|15050.3|15057.8|15056.8|15049.5|15048.5|773
1627394590000|2021-07-27 14:03:10|15051|15050|15056|15055|15057.5|15056.5|15049.4|15048.4|345
1627394600000|2021-07-27 14:03:20|15055.8|15054.8|15053.9|15052.9|15056.8|15055.8|15052.5|15051.5|234
1627394610000|2021-07-27 14:03:30|15054|15053|15050|15049|15054.4|15053.4|15048.9|15047.9|426
1627394620000|2021-07-27 14:03:40|15049.9|15048.9|15049.8|15048.8|15052|15051|15047.7|15046.7|454
1627394630000|2021-07-27 14:03:50|15049.7|15048.7|15046.4|15045.4|15052.5|15051.5|15046.3|15045.3|380
1627394640000|2021-07-27 14:04:00|15046.3|15045.3|15046|15045|15049|15048|15043.3|15042.3|485
1627394650000|2021-07-27 14:04:10|15046.3|15045.3|15050.7|15049.7|15052.9|15051.9|15046.3|15045.3|474
1627394660000|2021-07-27 14:04:20|15050.2|15049.2|15050.9|15049.9|15053.5|15052.5|15048.8|15047.8|212
1627394670000|2021-07-27 14:04:30|15050.5|15049.5|15051|15050|15053.4|15052.4|15049.5|15048.5|268
1627394680000|2021-07-27 14:04:40|15050.8|15049.8|15046.5|15045.5|15051.8|15050.8|15046.3|15045.3|180
1627394690000|2021-07-27 14:04:50|15046.2|15045.2|15048.5|15047.5|15050.3|15049.3|15044.5|15043.5|366
1627394700000|2021-07-27 14:05:00|15048.4|15047.4|15041.2|15040.2|15052|15051|15041.2|15040.2|530
1627394710000|2021-07-27 14:05:10|15041.3|15040.3|15028.8|15027.8|15041.8|15040.8|15027|15026|1475
1627394720000|2021-07-27 14:05:20|15028.5|15027.5|15025|15024|15031.5|15030.5|15022|15021|1037
1627394730000|2021-07-27 14:05:30|15025.3|15024.3|15025.8|15024.8|15027.5|15026.5|15023.8|15022.8|400
1627394740000|2021-07-27 14:05:40|15026.8|15025.8|15025.8|15024.8|15031|15030|15023.3|15022.3|614
1627394750000|2021-07-27 14:05:50|15025.9|15024.9|15026.3|15025.3|15031.5|15030.5|15025.5|15024.5|400
1627394760000|2021-07-27 14:06:00|15025.3|15024.3|15028.7|15027.7|15029.8|15028.8|15023.4|15022.4|639
1627394770000|2021-07-27 14:06:10|15028.3|15027.3|15031.3|15030.3|15031.3|15030.3|15024.8|15023.8|468
1627394780000|2021-07-27 14:06:20|15030.4|15029.4|15026.9|15025.9|15031.3|15030.3|15026.5|15025.5|323
1627394790000|2021-07-27 14:06:30|15026.5|15025.5|15028.8|15027.8|15030.8|15029.8|15025.5|15024.5|255
1627394800000|2021-07-27 14:06:40|15028.5|15027.5|15025.8|15024.8|15030.5|15029.5|15024.5|15023.5|205
1627394810000|2021-07-27 14:06:50|15025.9|15024.9|15022.3|15021.3|15026|15025|15021.7|15020.7|611
1627394820000|2021-07-27 14:07:00|15021.4|15020.4|15025.3|15024.3|15026.3|15025.3|15021.4|15020.4|370
1627394830000|2021-07-27 14:07:10|15025|15024|15029.2|15028.2|15029.3|15028.3|15024.3|15023.3|392
1627394840000|2021-07-27 14:07:20|15028.9|15027.9|15022.3|15021.3|15029.3|15028.3|15021.3|15020.3|371
1627394850000|2021-07-27 14:07:30|15022|15021|15018.5|15017.5|15023|15022|15016|15015|1108
1627394860000|2021-07-27 14:07:40|15018.7|15017.7|15023.9|15022.9|15023.9|15022.9|15016.2|15015.2|430
1627394870000|2021-07-27 14:07:50|15023.8|15022.8|15023.8|15022.8|15025.7|15024.7|15022.3|15021.3|344
1627394880000|2021-07-27 14:08:00|15023.5|15022.5|15021.5|15020.5|15025.3|15024.3|15017.7|15016.7|395
1627394890000|2021-07-27 14:08:10|15022.3|15021.3|15023.8|15022.8|15025.5|15024.5|15019.8|15018.8|344
1627394900000|2021-07-27 14:08:20|15023.5|15022.5|15028.3|15027.3|15028.7|15027.7|15021.5|15020.5|399
1627394910000|2021-07-27 14:08:30|15028.4|15027.4|15026.3|15025.3|15030|15029|15024.3|15023.3|384
1627394920000|2021-07-27 14:08:40|15026.5|15025.5|15025.3|15024.3|15028.4|15027.4|15025|15024|257
1627394930000|2021-07-27 14:08:50|15025.2|15024.2|15023.2|15022.2|15025.5|15024.5|15021.3|15020.3|271
1627394940000|2021-07-27 14:09:00|15023.4|15022.4|15027.9|15026.9|15027.9|15026.9|15021.4|15020.4|227
1627394950000|2021-07-27 14:09:10|15027.7|15026.7|15025.8|15024.8|15029.4|15028.4|15025.8|15024.8|351
1627394960000|2021-07-27 14:09:20|15025.9|15024.9|15022.4|15021.4|15025.9|15024.9|15021.3|15020.3|260
1627394970000|2021-07-27 14:09:30|15022.8|15021.8|15022.3|15021.3|15027.4|15026.4|15021.9|15020.9|307
1627394980000|2021-07-27 14:09:40|15022.2|15021.2|15024.8|15023.8|15025.5|15024.5|15021.5|15020.5|276
1627394990000|2021-07-27 14:09:50|15024.7|15023.7|15022.3|15021.3|15025.5|15024.5|15021.5|15020.5|194
1627395000000|2021-07-27 14:10:00|15021.7|15020.7|15018.7|15017.7|15022.2|15021.2|15018|15017|439
1627395010000|2021-07-27 14:10:10|15018.5|15017.5|15017.6|15016.6|15021.6|15020.6|15017.2|15016.2|471
1627395020000|2021-07-27 14:10:20|15017.7|15016.7|15012.1|15011.1|15018.2|15017.2|15011.7|15010.7|653
1627395030000|2021-07-27 14:10:30|15012|15011|15013.7|15012.7|15014.5|15013.5|15010.5|15009.5|639
1627395040000|2021-07-27 14:10:40|15013.8|15012.8|15011.5|15010.5|15015.1|15014.1|15011.5|15010.5|321
1627395050000|2021-07-27 14:10:50|15011.1|15010.1|15010.3|15009.3|15014.5|15013.5|15010.2|15009.2|305
1627395060000|2021-07-27 14:11:00|15010.2|15009.2|15011.5|15010.5|15013.7|15012.7|15009.8|15008.8|447
1627395070000|2021-07-27 14:11:10|15011.2|15010.2|15009.8|15008.8|15013.2|15012.2|15009|15008|341
1627395080000|2021-07-27 14:11:20|15010|15009|15007.1|15006.1|15010.3|15009.3|15006.3|15005.3|995
1627395090000|2021-07-27 14:11:30|15007.2|15006.2|15007|15006|15010.1|15009.1|15005.5|15004.5|443
1627395100000|2021-07-27 14:11:40|15006.8|15005.8|15013.2|15012.2|15013.6|15012.6|15006.7|15005.7|622
1627395110000|2021-07-27 14:11:50|15013.1|15012.1|15014.3|15013.3|15015.6|15014.6|15012.1|15011.1|560
1627395120000|2021-07-27 14:12:00|15015.1|15014.1|15009.6|15008.6|15015.8|15014.8|15008.8|15007.8|522
1627395130000|2021-07-27 14:12:10|15009.5|15008.5|15012.7|15011.7|15013.3|15012.3|15008.6|15007.6|328
1627395140000|2021-07-27 14:12:20|15012.6|15011.6|15011.3|15010.3|15012.6|15011.6|15009.1|15008.1|367
1627395150000|2021-07-27 14:12:30|15011.2|15010.2|15007.7|15006.7|15011.5|15010.5|15007.1|15006.1|287
1627395160000|2021-07-27 14:12:40|15007.3|15006.3|15007.3|15006.3|15009.5|15008.5|15005.6|15004.6|240
1627395170000|2021-07-27 14:12:50|15007|15006|15006.5|15005.5|15007.6|15006.6|15004.1|15003.1|313
1627395180000|2021-07-27 14:13:00|15006.6|15005.6|15007.3|15006.3|15010.6|15009.6|15006.6|15005.6|608
1627395190000|2021-07-27 14:13:10|15007.1|15006.1|15004|15003|15007.5|15006.5|15003.6|15002.6|317
1627395200000|2021-07-27 14:13:20|15003.8|15002.8|15003.5|15002.5|15003.8|15002.8|14998.6|14997.6|778
1627395210000|2021-07-27 14:13:30|15002.6|15001.6|14998.7|14997.7|15004.1|15003.1|14998.7|14997.7|362
1627395220000|2021-07-27 14:13:40|14999.2|14998.2|14995.7|14994.7|15000.2|14999.2|14994|14993|789
1627395230000|2021-07-27 14:13:50|14995.8|14994.8|14996.8|14995.8|14999.6|14998.6|14995.5|14994.5|408
1627395240000|2021-07-27 14:14:00|14996.5|14995.5|14995.1|14994.1|14996.7|14995.7|14994.1|14993.1|364
1627395250000|2021-07-27 14:14:10|14995.2|14994.2|14995.6|14994.6|14997.5|14996.5|14994.2|14993.2|304
1627395260000|2021-07-27 14:14:20|14995.2|14994.2|14988.6|14987.6|14995.3|14994.3|14988.6|14987.6|624
1627395270000|2021-07-27 14:14:30|14989|14988|14982.1|14981.1|14989.3|14988.3|14981|14980|1181
1627395280000|2021-07-27 14:14:40|14982|14981|14978.2|14977.2|14983|14982|14974.3|14973.3|895
1627395290000|2021-07-27 14:14:50|14978.3|14977.3|14980.5|14979.5|14980.5|14979.5|14973.7|14972.7|708
1627395300000|2021-07-27 14:15:00|14979.6|14978.6|14969.3|14968.3|14980.7|14979.7|14968|14967|968
1627395310000|2021-07-27 14:15:10|14969|14968|14962.7|14961.7|14971|14970|14962.2|14961.2|973
1627395320000|2021-07-27 14:15:20|14962.5|14961.5|14969|14968|14970.3|14969.3|14960.2|14959.2|1150
1627395330000|2021-07-27 14:15:30|14968.6|14967.6|14967|14966|14972|14971|14966.8|14965.8|732
1627395340000|2021-07-27 14:15:40|14967.1|14966.1|14969|14968|14970.1|14969.1|14964.8|14963.8|356
1627395350000|2021-07-27 14:15:50|14969.2|14968.2|14970.5|14969.5|14970.7|14969.7|14965.3|14964.3|431
1627395360000|2021-07-27 14:16:00|14970.7|14969.7|14973|14972|14977.3|14976.3|14970.7|14969.7|1240
1627395370000|2021-07-27 14:16:10|14972.7|14971.7|14968|14967|14973|14972|14966.2|14965.2|416
1627395380000|2021-07-27 14:16:20|14967.5|14966.5|14967.3|14966.3|14969.6|14968.6|14966|14965|427
1627395390000|2021-07-27 14:16:30|14967.2|14966.2|14970.1|14969.1|14973.5|14972.5|14966.5|14965.5|388
1627395400000|2021-07-27 14:16:40|14969.7|14968.7|14967.1|14966.1|14970.3|14969.3|14967|14966|245
1627395410000|2021-07-27 14:16:50|14967.2|14966.2|14971.7|14970.7|14971.7|14970.7|14964.5|14963.5|423
1627395420000|2021-07-27 14:17:00|14971.5|14970.5|14970.2|14969.2|14972.8|14971.8|14969|14968|388
1627395430000|2021-07-27 14:17:10|14970.3|14969.3|14971.1|14970.1|14972.1|14971.1|14969.1|14968.1|288
1627395440000|2021-07-27 14:17:20|14971|14970|14978.5|14977.5|14978.5|14977.5|14970.5|14969.5|496
1627395450000|2021-07-27 14:17:30|14978.6|14977.6|14975.2|14974.2|14979.2|14978.2|14973.7|14972.7|380
1627395460000|2021-07-27 14:17:40|14975|14974|14971.5|14970.5|14976.7|14975.7|14971.3|14970.3|337
1627395470000|2021-07-27 14:17:50|14971.2|14970.2|14976.7|14975.7|14976.7|14975.7|14971.1|14970.1|275
1627395480000|2021-07-27 14:18:00|14975.6|14974.6|14971.8|14970.8|14976.6|14975.6|14970|14969|332
1627395490000|2021-07-27 14:18:10|14971.7|14970.7|14977.1|14976.1|14977.3|14976.3|14970.3|14969.3|195
1627395500000|2021-07-27 14:18:20|14977.2|14976.2|14972.7|14971.7|14978.5|14977.5|14972.2|14971.2|344
1627395510000|2021-07-27 14:18:30|14972.6|14971.6|14971.7|14970.7|14975|14974|14969.7|14968.7|250
1627395520000|2021-07-27 14:18:40|14971.6|14970.6|14969|14968|14972.2|14971.2|14968|14967|311
1627395530000|2021-07-27 14:18:50|14969.1|14968.1|14970.2|14969.2|14972|14971|14967.7|14966.7|236
1627395540000|2021-07-27 14:19:00|14970.1|14969.1|14973|14972|14974.7|14973.7|14969.3|14968.3|330
1627395550000|2021-07-27 14:19:10|14972.5|14971.5|14978.2|14977.2|14978.5|14977.5|14972|14971|425
1627395560000|2021-07-27 14:19:20|14978.3|14977.3|14975.2|14974.2|14979.1|14978.1|14975.2|14974.2|395
1627395570000|2021-07-27 14:19:30|14975.1|14974.1|14980.2|14979.2|14980.5|14979.5|14973.7|14972.7|332
1627395580000|2021-07-27 14:19:40|14979.6|14978.6|14978.5|14977.5|14981.1|14980.1|14978.3|14977.3|373
1627395590000|2021-07-27 14:19:50|14978.6|14977.6|14980.7|14979.7|14981|14980|14976.5|14975.5|307
1627395600000|2021-07-27 14:20:00|14980.8|14979.8|14975.7|14974.7|14980.8|14979.8|14973.8|14972.8|405
1627395610000|2021-07-27 14:20:10|14975.3|14974.3|14974.8|14973.8|14978|14977|14973.6|14972.6|218
1627395620000|2021-07-27 14:20:20|14974.5|14973.5|14975|14974|14976.6|14975.6|14973.3|14972.3|227
1627395630000|2021-07-27 14:20:30|14974.8|14973.8|14974.5|14973.5|14976.3|14975.3|14972.3|14971.3|196
1627395640000|2021-07-27 14:20:40|14974.2|14973.2|14971.2|14970.2|14974.2|14973.2|14970.7|14969.7|317
1627395650000|2021-07-27 14:20:50|14971|14970|14966.6|14965.6|14971.7|14970.7|14964.8|14963.8|639
1627395660000|2021-07-27 14:21:00|14966.5|14965.5|14974.8|14973.8|14974.8|14973.8|14964.5|14963.5|520
1627395670000|2021-07-27 14:21:10|14975|14974|14979.2|14978.2|14980.5|14979.5|14974.6|14973.6|609
1627395680000|2021-07-27 14:21:20|14979.5|14978.5|14981.2|14980.2|14981.8|14980.8|14978.2|14977.2|571
1627395690000|2021-07-27 14:21:30|14981.1|14980.1|14985.5|14984.5|14987.5|14986.5|14980.5|14979.5|943
1627395700000|2021-07-27 14:21:40|14985.6|14984.6|14989.7|14988.7|14989.8|14988.8|14983.5|14982.5|562
1627395710000|2021-07-27 14:21:50|14989.5|14988.5|14993.7|14992.7|14994.8|14993.8|14988.8|14987.8|631
1627395720000|2021-07-27 14:22:00|14994|14993|14989.8|14988.8|14994.5|14993.5|14989.2|14988.2|592
1627395730000|2021-07-27 14:22:10|14990.2|14989.2|14991|14990|14992.5|14991.5|14990|14989|295
1627395740000|2021-07-27 14:22:20|14990.8|14989.8|14992|14991|14994.2|14993.2|14990.2|14989.2|376
1627395750000|2021-07-27 14:22:30|14991.8|14990.8|14992.1|14991.1|14994.6|14993.6|14991.8|14990.8|268
1627395760000|2021-07-27 14:22:40|14992.2|14991.2|14992.6|14991.6|14993.3|14992.3|14991.6|14990.6|182
1627395770000|2021-07-27 14:22:50|14992.3|14991.3|14993.7|14992.7|14994.8|14993.8|14991.2|14990.2|295
1627395780000|2021-07-27 14:23:00|14993.8|14992.8|14991.1|14990.1|14995.3|14994.3|14990.8|14989.8|400
1627395790000|2021-07-27 14:23:10|14991.2|14990.2|14992.8|14991.8|14994|14993|14990.8|14989.8|185
1627395800000|2021-07-27 14:23:20|14992.6|14991.6|14994.5|14993.5|14994.7|14993.7|14991.8|14990.8|241
1627395810000|2021-07-27 14:23:30|14994.7|14993.7|14995|14994|14995.8|14994.8|14993.1|14992.1|266
1627395820000|2021-07-27 14:23:40|14995.1|14994.1|14997|14996|14998.2|14997.2|14995.1|14994.1|432
1627395830000|2021-07-27 14:23:50|14997.1|14996.1|14997.2|14996.2|14997.6|14996.6|14994.2|14993.2|244
1627395840000|2021-07-27 14:24:00|14997|14996|14994.7|14993.7|14997.3|14996.3|14993.7|14992.7|211
1627395850000|2021-07-27 14:24:10|14995|14994|14992.5|14991.5|14996.2|14995.2|14992.5|14991.5|195
1627395860000|2021-07-27 14:24:20|14992.6|14991.6|14992.8|14991.8|14994.3|14993.3|14992.2|14991.2|198
1627395870000|2021-07-27 14:24:30|14992.7|14991.7|14994.2|14993.2|14994.2|14993.2|14991.1|14990.1|193
1627395880000|2021-07-27 14:24:40|14994.1|14993.1|14990.1|14989.1|14994.3|14993.3|14989.8|14988.8|211
1627395890000|2021-07-27 14:24:50|14990.2|14989.2|14987.8|14986.8|14990.3|14989.3|14985.1|14984.1|612
1627395900000|2021-07-27 14:25:00|14988|14987|14990.6|14989.6|14992.5|14991.5|14988|14987|323
1627395910000|2021-07-27 14:25:10|14990.2|14989.2|14989.8|14988.8|14993.6|14992.6|14989.3|14988.3|255
1627395920000|2021-07-27 14:25:20|14990|14989|14991.8|14990.8|14992.6|14991.6|14989.5|14988.5|184
1627395930000|2021-07-27 14:25:30|14991.7|14990.7|14993.5|14992.5|14994.2|14993.2|14990.1|14989.1|224
1627395940000|2021-07-27 14:25:40|14993.2|14992.2|14988.5|14987.5|14993.6|14992.6|14988.1|14987.1|243
1627395950000|2021-07-27 14:25:50|14988.6|14987.6|14989|14988|14989|14988|14986.5|14985.5|203
1627395960000|2021-07-27 14:26:00|14990|14989|14992.8|14991.8|14993.5|14992.5|14988.5|14987.5|230
1627395970000|2021-07-27 14:26:10|14993.1|14992.1|14991.5|14990.5|14994.6|14993.6|14991|14990|191
1627395980000|2021-07-27 14:26:20|14991.1|14990.1|14992.8|14991.8|14994.5|14993.5|14990.8|14989.8|141
1627395990000|2021-07-27 14:26:30|14992.7|14991.7|14991.6|14990.6|14994|14993|14991.2|14990.2|203
1627396000000|2021-07-27 14:26:40|14991.7|14990.7|14988.2|14987.2|14991.7|14990.7|14986.1|14985.1|245
1627396010000|2021-07-27 14:26:50|14988.1|14987.1|14992.8|14991.8|14992.8|14991.8|14988|14987|315
1627396020000|2021-07-27 14:27:00|14993|14992|14996.6|14995.6|14996.6|14995.6|14992.2|14991.2|323
1627396030000|2021-07-27 14:27:10|14996.5|14995.5|14992.2|14991.2|14997|14996|14992.1|14991.1|217
1627396040000|2021-07-27 14:27:20|14992.1|14991.1|14994.5|14993.5|14995.6|14994.6|14992.1|14991.1|172
1627396050000|2021-07-27 14:27:30|14994.6|14993.6|14994.5|14993.5|14995.5|14994.5|14993|14992|136
1627396060000|2021-07-27 14:27:40|14994.1|14993.1|14995.3|14994.3|14995.5|14994.5|14993.1|14992.1|109
1627396070000|2021-07-27 14:27:50|14995.2|14994.2|14997.1|14996.1|14997.5|14996.5|14993.7|14992.7|191
1627396080000|2021-07-27 14:28:00|14997.3|14996.3|14998.5|14997.5|14999.6|14998.6|14997.1|14996.1|454
1627396090000|2021-07-27 14:28:10|14998.3|14997.3|14994.5|14993.5|14998.3|14997.3|14994.1|14993.1|324
1627396100000|2021-07-27 14:28:20|14994.3|14993.3|14993.2|14992.2|14995.2|14994.2|14992.5|14991.5|227
1627396110000|2021-07-27 14:28:30|14993.3|14992.3|14996.2|14995.2|14997.2|14996.2|14992.7|14991.7|165
1627396120000|2021-07-27 14:28:40|14996.1|14995.1|14996.7|14995.7|14997|14996|14994.7|14993.7|112
1627396130000|2021-07-27 14:28:50|14996.2|14995.2|14996|14995|14997.8|14996.8|14995.7|14994.7|123
1627396140000|2021-07-27 14:29:00|14995.5|14994.5|14996.7|14995.7|14996.8|14995.8|14991.6|14990.6|383
1627396150000|2021-07-27 14:29:10|14996.3|14995.3|14994.1|14993.1|14996.3|14995.3|14993.1|14992.1|158
1627396160000|2021-07-27 14:29:20|14994|14993|14997.5|14996.5|14997.6|14996.6|14993.6|14992.6|148
1627396170000|2021-07-27 14:29:30|14997.6|14996.6|14996.2|14995.2|14999.1|14998.1|14996|14995|265
1627396180000|2021-07-27 14:29:40|14996.7|14995.7|14996.2|14995.2|14996.8|14995.8|14995.3|14994.3|132
1627396190000|2021-07-27 14:29:50|14996.3|14995.3|14995.5|14994.5|14997.6|14996.6|14995.5|14994.5|141
1627396200000|2021-07-27 14:30:00|14995.3|14994.3|14990.5|14989.5|14995.7|14994.7|14988.8|14987.8|704
1627396210000|2021-07-27 14:30:10|14990.3|14989.3|14990.5|14989.5|14994.5|14993.5|14989.7|14988.7|329
1627396220000|2021-07-27 14:30:20|14990.7|14989.7|14989.2|14988.2|14990.7|14989.7|14985.6|14984.6|409
1627396230000|2021-07-27 14:30:30|14989.3|14988.3|14980.5|14979.5|14989.3|14988.3|14979.6|14978.6|736
1627396240000|2021-07-27 14:30:40|14980.7|14979.7|14984.7|14983.7|14987.7|14986.7|14980.5|14979.5|314
1627396250000|2021-07-27 14:30:50|14984.8|14983.8|14981.7|14980.7|14986|14985|14981.7|14980.7|177
1627396260000|2021-07-27 14:31:00|14981.8|14980.8|14980|14979|14982.2|14981.2|14979.5|14978.5|354
1627396270000|2021-07-27 14:31:10|14979.8|14978.8|14978.2|14977.2|14981.1|14980.1|14975.7|14974.7|388
1627396280000|2021-07-27 14:31:20|14978.5|14977.5|14974.7|14973.7|14979.8|14978.8|14968.5|14967.5|951
1627396290000|2021-07-27 14:31:30|14974.6|14973.6|14972|14971|14975.7|14974.7|14970.5|14969.5|578
1627396300000|2021-07-27 14:31:40|14971.8|14970.8|14970.5|14969.5|14974|14973|14968.1|14967.1|470
1627396310000|2021-07-27 14:31:50|14970.3|14969.3|14965.2|14964.2|14970.3|14969.3|14965|14964|376
1627396320000|2021-07-27 14:32:00|14965|14964|14968.2|14967.2|14972|14971|14962.7|14961.7|498
1627396330000|2021-07-27 14:32:10|14968.5|14967.5|14966.2|14965.2|14971.3|14970.3|14965.3|14964.3|416
1627396340000|2021-07-27 14:32:20|14966.1|14965.1|14961.1|14960.1|14967.2|14966.2|14960.2|14959.2|500
1627396350000|2021-07-27 14:32:30|14960.6|14959.6|14960.7|14959.7|14963.5|14962.5|14957.8|14956.8|698
1627396360000|2021-07-27 14:32:40|14960.3|14959.3|14956.2|14955.2|14961.5|14960.5|14951.3|14950.3|855
1627396370000|2021-07-27 14:32:50|14956.3|14955.3|14956.5|14955.5|14958.2|14957.2|14954.2|14953.2|362
1627396380000|2021-07-27 14:33:00|14956.6|14955.6|14950.2|14949.2|14957|14956|14948.6|14947.6|644
1627396390000|2021-07-27 14:33:10|14950.7|14949.7|14953.2|14952.2|14955.2|14954.2|14950.5|14949.5|338
1627396400000|2021-07-27 14:33:20|14953|14952|14951.2|14950.2|14954.2|14953.2|14951|14950|208
1627396410000|2021-07-27 14:33:30|14951|14950|14949.8|14948.8|14954|14953|14949.8|14948.8|258
1627396420000|2021-07-27 14:33:40|14950|14949|14947|14946|14950.1|14949.1|14946.5|14945.5|422
1627396430000|2021-07-27 14:33:50|14946.7|14945.7|14943|14942|14947.2|14946.2|14943|14942|418
1627396440000|2021-07-27 14:34:00|14942.8|14941.8|14941.8|14940.8|14944.2|14943.2|14940.2|14939.2|699
1627396450000|2021-07-27 14:34:10|14941.5|14940.5|14941.3|14940.3|14943.8|14942.8|14940.5|14939.5|464
1627396460000|2021-07-27 14:34:20|14941.5|14940.5|14941.5|14940.5|14942.5|14941.5|14940|14939|283
1627396470000|2021-07-27 14:34:30|14941.8|14940.8|14945.7|14944.7|14945.7|14944.7|14938.5|14937.5|568
1627396480000|2021-07-27 14:34:40|14945|14944|14948.7|14947.7|14949.2|14948.2|14945|14944|624
1627396490000|2021-07-27 14:34:50|14948.6|14947.6|14943.5|14942.5|14949.2|14948.2|14942.5|14941.5|507
1627396500000|2021-07-27 14:35:00|14943|14942|14947.6|14946.6|14948.5|14947.5|14941.6|14940.6|434
1627396510000|2021-07-27 14:35:10|14947.8|14946.8|14948.8|14947.8|14950.5|14949.5|14947|14946|456
1627396520000|2021-07-27 14:35:20|14949.2|14948.2|14949.8|14948.8|14950.8|14949.8|14944.5|14943.5|339
1627396530000|2021-07-27 14:35:30|14949|14948|14949|14948|14951.1|14950.1|14948.1|14947.1|330
1627396540000|2021-07-27 14:35:40|14949.1|14948.1|14948.7|14947.7|14950.5|14949.5|14946|14945|398
1627396550000|2021-07-27 14:35:50|14948.6|14947.6|14949.8|14948.8|14951.2|14950.2|14948.3|14947.3|262
1627396560000|2021-07-27 14:36:00|14950.2|14949.2|14947.2|14946.2|14950.7|14949.7|14947|14946|349
1627396570000|2021-07-27 14:36:10|14947.3|14946.3|14945.2|14944.2|14950.6|14949.6|14945|14944|274
1627396580000|2021-07-27 14:36:20|14945.1|14944.1|14940.8|14939.8|14946.7|14945.7|14939.3|14938.3|390
1627396590000|2021-07-27 14:36:30|14941|14940|14935.2|14934.2|14941.7|14940.7|14934.7|14933.7|801
1627396600000|2021-07-27 14:36:40|14935.1|14934.1|14932|14931|14936|14935|14932|14931|504
1627396610000|2021-07-27 14:36:50|14931.6|14930.6|14917.7|14916.7|14931.7|14930.7|14917.7|14916.7|1321
1627396620000|2021-07-27 14:37:00|14917.6|14916.6|14919.8|14918.8|14920|14919|14911.7|14910.7|1328
1627396630000|2021-07-27 14:37:10|14920.5|14919.5|14923.1|14922.1|14924.3|14923.3|14920.2|14919.2|532
1627396640000|2021-07-27 14:37:20|14923|14922|14931|14930|14932.7|14931.7|14923|14922|538
1627396650000|2021-07-27 14:37:30|14931.1|14930.1|14929|14928|14933|14932|14928|14927|364
1627396660000|2021-07-27 14:37:40|14929.1|14928.1|14930.2|14929.2|14930.3|14929.3|14927.5|14926.5|336
1627396670000|2021-07-27 14:37:50|14930.1|14929.1|14928|14927|14931.7|14930.7|14926.2|14925.2|278
1627396680000|2021-07-27 14:38:00|14927.7|14926.7|14930.5|14929.5|14932|14931|14927.5|14926.5|286
1627396690000|2021-07-27 14:38:10|14930.6|14929.6|14929.5|14928.5|14932.2|14931.2|14928.7|14927.7|274
1627396700000|2021-07-27 14:38:20|14929.2|14928.2|14929.7|14928.7|14931.3|14930.3|14928.3|14927.3|233
1627396710000|2021-07-27 14:38:30|14928.7|14927.7|14929|14928|14930.7|14929.7|14925.6|14924.6|258
1627396720000|2021-07-27 14:38:40|14929.1|14928.1|14931|14930|14931.7|14930.7|14929.1|14928.1|178
1627396730000|2021-07-27 14:38:50|14930.7|14929.7|14927.5|14926.5|14932.2|14931.2|14927.5|14926.5|189
1627396740000|2021-07-27 14:39:00|14927.7|14926.7|14932|14931|14934.5|14933.5|14927.6|14926.6|420
1627396750000|2021-07-27 14:39:10|14932.1|14931.1|14928.7|14927.7|14934.2|14933.2|14928.7|14927.7|229
1627396760000|2021-07-27 14:39:20|14929.2|14928.2|14926.2|14925.2|14929.2|14928.2|14926.2|14925.2|257
1627396770000|2021-07-27 14:39:30|14926.5|14925.5|14929.8|14928.8|14931.2|14930.2|14925.7|14924.7|230
1627396780000|2021-07-27 14:39:40|14930|14929|14926.5|14925.5|14930|14929|14926.3|14925.3|117
1627396790000|2021-07-27 14:39:50|14926.7|14925.7|14925.6|14924.6|14929.2|14928.2|14925.6|14924.6|162
1627396800000|2021-07-27 14:40:00|14925.2|14924.2|14923.5|14922.5|14927.7|14926.7|14923.5|14922.5|330
1627396810000|2021-07-27 14:40:10|14924.2|14923.2|14923.3|14922.3|14927.8|14926.8|14922.7|14921.7|355
1627396820000|2021-07-27 14:40:20|14923.2|14922.2|14922|14921|14924.5|14923.5|14921.6|14920.6|239
1627396830000|2021-07-27 14:40:30|14921.7|14920.7|14930.5|14929.5|14930.8|14929.8|14921.1|14920.1|295
1627396840000|2021-07-27 14:40:40|14930.7|14929.7|14932.6|14931.6|14934.1|14933.1|14930.6|14929.6|250
1627396850000|2021-07-27 14:40:50|14932.2|14931.2|14926.5|14925.5|14932.7|14931.7|14926.5|14925.5|226
1627396860000|2021-07-27 14:41:00|14926.7|14925.7|14928.8|14927.8|14929.2|14928.2|14925.2|14924.2|119
1627396870000|2021-07-27 14:41:10|14929|14928|14928.7|14927.7|14930.2|14929.2|14926.2|14925.2|254
1627396880000|2021-07-27 14:41:20|14928.6|14927.6|14925|14924|14930.7|14929.7|14925|14924|324
1627396890000|2021-07-27 14:41:30|14924.8|14923.8|14922.5|14921.5|14925.3|14924.3|14917.6|14916.6|582
1627396900000|2021-07-27 14:41:40|14922.2|14921.2|14920|14919|14924.3|14923.3|14919.6|14918.6|159
1627396910000|2021-07-27 14:41:50|14920.2|14919.2|14916.7|14915.7|14922.5|14921.5|14916.7|14915.7|321
1627396920000|2021-07-27 14:42:00|14916.5|14915.5|14924.8|14923.8|14925|14924|14915.7|14914.7|376
1627396930000|2021-07-27 14:42:10|14925|14924|14921.5|14920.5|14925.2|14924.2|14921.3|14920.3|213
1627396940000|2021-07-27 14:42:20|14921|14920|14926.7|14925.7|14927.7|14926.7|14920.2|14919.2|234
1627396950000|2021-07-27 14:42:30|14926.6|14925.6|14920.5|14919.5|14927.8|14926.8|14920.1|14919.1|332
1627396960000|2021-07-27 14:42:40|14920.7|14919.7|14924|14923|14924.5|14923.5|14918.7|14917.7|245
1627396970000|2021-07-27 14:42:50|14924.7|14923.7|14922.2|14921.2|14924.7|14923.7|14919.7|14918.7|260
1627396980000|2021-07-27 14:43:00|14922.1|14921.1|14918.7|14917.7|14922.2|14921.2|14918.7|14917.7|294
1627396990000|2021-07-27 14:43:10|14918.8|14917.8|14918.5|14917.5|14922|14921|14918.3|14917.3|392
1627397000000|2021-07-27 14:43:20|14918.3|14917.3|14921.1|14920.1|14922|14921|14918.3|14917.3|191
1627397010000|2021-07-27 14:43:30|14921.5|14920.5|14921.5|14920.5|14923.7|14922.7|14920|14919|187
1627397020000|2021-07-27 14:43:40|14921.6|14920.6|14924|14923|14924.7|14923.7|14921|14920|119
1627397030000|2021-07-27 14:43:50|14924.2|14923.2|14926|14925|14928.8|14927.8|14924|14923|676
1627397040000|2021-07-27 14:44:00|14925.7|14924.7|14927.7|14926.7|14929.7|14928.7|14925|14924|315
1627397050000|2021-07-27 14:44:10|14927.8|14926.8|14928|14927|14929.2|14928.2|14925.5|14924.5|182
1627397060000|2021-07-27 14:44:20|14927.5|14926.5|14926.2|14925.2|14928.3|14927.3|14925|14924|187
1627397070000|2021-07-27 14:44:30|14926|14925|14929|14928|14929.3|14928.3|14924.2|14923.2|291
1627397080000|2021-07-27 14:44:40|14928.7|14927.7|14932|14931|14932.2|14931.2|14928.5|14927.5|377
1627397090000|2021-07-27 14:44:50|14931.7|14930.7|14931|14930|14932.5|14931.5|14930|14929|299
1627397100000|2021-07-27 14:45:00|14931.2|14930.2|14927.6|14926.6|14931.2|14930.2|14923.8|14922.8|714
1627397110000|2021-07-27 14:45:10|14927.5|14926.5|14931.2|14930.2|14931.2|14930.2|14926.5|14925.5|369
1627397120000|2021-07-27 14:45:20|14931.3|14930.3|14932|14931|14933.1|14932.1|14931.2|14930.2|404
1627397130000|2021-07-27 14:45:30|14932.2|14931.2|14932.5|14931.5|14933.2|14932.2|14930.3|14929.3|245
1627397140000|2021-07-27 14:45:40|14932.2|14931.2|14927.6|14926.6|14932.7|14931.7|14927.2|14926.2|235
1627397150000|2021-07-27 14:45:50|14927.2|14926.2|14928.5|14927.5|14929.5|14928.5|14926.7|14925.7|160
1627397160000|2021-07-27 14:46:00|14928.2|14927.2|14933|14932|14933.7|14932.7|14926|14925|372
1627397170000|2021-07-27 14:46:10|14933.2|14932.2|14935.2|14934.2|14935.5|14934.5|14931.5|14930.5|355
1627397180000|2021-07-27 14:46:20|14935.1|14934.1|14933.8|14932.8|14936.1|14935.1|14933.2|14932.2|305
1627397190000|2021-07-27 14:46:30|14934|14933|14937.6|14936.6|14937.7|14936.7|14933.6|14932.6|331
1627397200000|2021-07-27 14:46:40|14937.7|14936.7|14939|14938|14939.5|14938.5|14936.7|14935.7|331
1627397210000|2021-07-27 14:46:50|14938.2|14937.2|14935|14934|14938.3|14937.3|14934.6|14933.6|310
1627397220000|2021-07-27 14:47:00|14935.1|14934.1|14934.2|14933.2|14935.2|14934.2|14931.1|14930.1|387
1627397230000|2021-07-27 14:47:10|14934.3|14933.3|14937.5|14936.5|14937.6|14936.6|14934.3|14933.3|338
1627397240000|2021-07-27 14:47:20|14937.6|14936.6|14935.7|14934.7|14938.3|14937.3|14935.6|14934.6|182
1627397250000|2021-07-27 14:47:30|14935.5|14934.5|14929.2|14928.2|14936.2|14935.2|14929|14928|273
1627397260000|2021-07-27 14:47:40|14928.3|14927.3|14927.5|14926.5|14928.6|14927.6|14926|14925|436
1627397270000|2021-07-27 14:47:50|14927.3|14926.3|14928.1|14927.1|14928.7|14927.7|14925.5|14924.5|309
1627397280000|2021-07-27 14:48:00|14928.2|14927.2|14926|14925|14932.2|14931.2|14925.7|14924.7|300
1627397290000|2021-07-27 14:48:10|14926.1|14925.1|14929.1|14928.1|14929.1|14928.1|14925.5|14924.5|268
1627397300000|2021-07-27 14:48:20|14929.2|14928.2|14927.7|14926.7|14929.6|14928.6|14927|14926|96
1627397310000|2021-07-27 14:48:30|14928.2|14927.2|14927.1|14926.1|14930.5|14929.5|14926.2|14925.2|191
1627397320000|2021-07-27 14:48:40|14927|14926|14928.7|14927.7|14930.6|14929.6|14925.6|14924.6|172
1627397330000|2021-07-27 14:48:50|14928.5|14927.5|14925|14924|14928.7|14927.7|14924.8|14923.8|165
1627397340000|2021-07-27 14:49:00|14925.2|14924.2|14929|14928|14930.5|14929.5|14921.7|14920.7|424
1627397350000|2021-07-27 14:49:10|14928.5|14927.5|14928|14927|14930.1|14929.1|14925.3|14924.3|220
1627397360000|2021-07-27 14:49:20|14928.1|14927.1|14929.8|14928.8|14930.8|14929.8|14925.5|14924.5|313
1627397370000|2021-07-27 14:49:30|14930|14929|14931.7|14930.7|14932.3|14931.3|14927.7|14926.7|251
1627397380000|2021-07-27 14:49:40|14931.6|14930.6|14927.7|14926.7|14932.1|14931.1|14925.7|14924.7|339
1627397390000|2021-07-27 14:49:50|14927.5|14926.5|14928.7|14927.7|14930.3|14929.3|14927.2|14926.2|166
1627397400000|2021-07-27 14:50:00|14928.2|14927.2|14926.7|14925.7|14930.6|14929.6|14925.6|14924.6|535
1627397410000|2021-07-27 14:50:10|14926.8|14925.8|14925|14924|14927.5|14926.5|14920.1|14919.1|668
1627397420000|2021-07-27 14:50:20|14925.6|14924.6|14929|14928|14929|14928|14925.1|14924.1|216
1627397430000|2021-07-27 14:50:30|14929.1|14928.1|14929.2|14928.2|14932.5|14931.5|14928.5|14927.5|528
1627397440000|2021-07-27 14:50:40|14929.1|14928.1|14928.3|14927.3|14929.2|14928.2|14926|14925|227
1627397450000|2021-07-27 14:50:50|14928.5|14927.5|14928|14927|14929.7|14928.7|14925.8|14924.8|301
1627397460000|2021-07-27 14:51:00|14928.1|14927.1|14927.6|14926.6|14928.6|14927.6|14924|14923|187
1627397470000|2021-07-27 14:51:10|14927.7|14926.7|14928|14927|14928.3|14927.3|14925|14924|107
1627397480000|2021-07-27 14:51:20|14928.2|14927.2|14929|14928|14929.5|14928.5|14926.2|14925.2|149
1627397490000|2021-07-27 14:51:30|14929.1|14928.1|14924.2|14923.2|14929.1|14928.1|14922.6|14921.6|323
1627397500000|2021-07-27 14:51:40|14924.3|14923.3|14923|14922|14926.5|14925.5|14922.5|14921.5|240
1627397510000|2021-07-27 14:51:50|14923.5|14922.5|14919|14918|14923.6|14922.6|14918.2|14917.2|475
1627397520000|2021-07-27 14:52:00|14918.7|14917.7|14915.8|14914.8|14919.8|14918.8|14915.3|14914.3|355
1627397530000|2021-07-27 14:52:10|14916.1|14915.1|14914.2|14913.2|14918.2|14917.2|14914.1|14913.1|600
1627397540000|2021-07-27 14:52:20|14914.1|14913.1|14903|14902|14914.1|14913.1|14901.1|14900.1|1989
1627397550000|2021-07-27 14:52:30|14903.1|14902.1|14906.5|14905.5|14909.7|14908.7|14903.1|14902.1|563
1627397560000|2021-07-27 14:52:40|14906.3|14905.3|14903.7|14902.7|14910.1|14909.1|14902.6|14901.6|408
1627397570000|2021-07-27 14:52:50|14904.2|14903.2|14905.5|14904.5|14907.1|14906.1|14903.1|14902.1|243
1627397580000|2021-07-27 14:53:00|14905.3|14904.3|14898.6|14897.6|14905.3|14904.3|14898.3|14897.3|521
1627397590000|2021-07-27 14:53:10|14899|14898|14902.3|14901.3|14903.6|14902.6|14898.2|14897.2|593
1627397600000|2021-07-27 14:53:20|14902.5|14901.5|14900.3|14899.3|14906.7|14905.7|14899.5|14898.5|819
1627397610000|2021-07-27 14:53:30|14899.5|14898.5|14902.2|14901.2|14902.7|14901.7|14894.7|14893.7|787
1627397620000|2021-07-27 14:53:40|14901.2|14900.2|14905.1|14904.1|14905.7|14904.7|14898.2|14897.2|401
1627397630000|2021-07-27 14:53:50|14904.8|14903.8|14904.2|14903.2|14905|14904|14897.7|14896.7|348
1627397640000|2021-07-27 14:54:00|14904|14903|14905.1|14904.1|14910.6|14909.6|14903|14902|598
1627397650000|2021-07-27 14:54:10|14905|14904|14904.5|14903.5|14905.8|14904.8|14901.2|14900.2|308
1627397660000|2021-07-27 14:54:20|14904.2|14903.2|14905.6|14904.6|14906|14905|14902.5|14901.5|239
1627397670000|2021-07-27 14:54:30|14905.5|14904.5|14905.6|14904.6|14906.5|14905.5|14901.5|14900.5|249
1627397680000|2021-07-27 14:54:40|14905.5|14904.5|14901.2|14900.2|14905.5|14904.5|14901.2|14900.2|227
1627397690000|2021-07-27 14:54:50|14900.8|14899.8|14901.7|14900.7|14903.2|14902.2|14899|14898|390
1627397700000|2021-07-27 14:55:00|14901.8|14900.8|14905.5|14904.5|14906.8|14905.8|14901.6|14900.6|339
1627397710000|2021-07-27 14:55:10|14905.2|14904.2|14905.5|14904.5|14906|14905|14900.3|14899.3|469
1627397720000|2021-07-27 14:55:20|14905.3|14904.3|14905.2|14904.2|14907|14906|14901.6|14900.6|300
1627397730000|2021-07-27 14:55:30|14905.7|14904.7|14909|14908|14909.1|14908.1|14904|14903|289
1627397740000|2021-07-27 14:55:40|14909.2|14908.2|14908.7|14907.7|14909.2|14908.2|14906.5|14905.5|311
1627397750000|2021-07-27 14:55:50|14908.8|14907.8|14912.7|14911.7|14913.6|14912.6|14907.7|14906.7|378
1627397760000|2021-07-27 14:56:00|14912.5|14911.5|14920.3|14919.3|14922|14921|14912.5|14911.5|921
1627397770000|2021-07-27 14:56:10|14920.5|14919.5|14925.5|14924.5|14925.5|14924.5|14920.2|14919.2|517
1627397780000|2021-07-27 14:56:20|14925.3|14924.3|14928.6|14927.6|14929.1|14928.1|14924.5|14923.5|575
1627397790000|2021-07-27 14:56:30|14928.5|14927.5|14926|14925|14929.2|14928.2|14925.7|14924.7|471
1627397800000|2021-07-27 14:56:40|14926.2|14925.2|14931|14930|14931.3|14930.3|14924.7|14923.7|363
1627397810000|2021-07-27 14:56:50|14931.2|14930.2|14931.2|14930.2|14933|14932|14930.5|14929.5|253
1627397820000|2021-07-27 14:57:00|14931.1|14930.1|14928|14927|14931.3|14930.3|14926.5|14925.5|419
1627397830000|2021-07-27 14:57:10|14927.8|14926.8|14932.2|14931.2|14932.7|14931.7|14927.7|14926.7|279
1627397840000|2021-07-27 14:57:20|14932|14931|14931.6|14930.6|14932.8|14931.8|14930.2|14929.2|210
1627397850000|2021-07-27 14:57:30|14931.2|14930.2|14929.7|14928.7|14932.6|14931.6|14928.2|14927.2|163
1627397860000|2021-07-27 14:57:40|14930|14929|14931.8|14930.8|14933.6|14932.6|14930|14929|217
1627397870000|2021-07-27 14:57:50|14931.5|14930.5|14930|14929|14932.7|14931.7|14929.3|14928.3|156
1627397880000|2021-07-27 14:58:00|14929.5|14928.5|14933|14932|14934|14933|14928.7|14927.7|210
1627397890000|2021-07-27 14:58:10|14933.1|14932.1|14929.2|14928.2|14933.8|14932.8|14929|14928|139
1627397900000|2021-07-27 14:58:20|14929.5|14928.5|14928|14927|14931.2|14930.2|14927.2|14926.2|318
1627397910000|2021-07-27 14:58:30|14928.1|14927.1|14928.5|14927.5|14929.5|14928.5|14925.6|14924.6|185
1627397920000|2021-07-27 14:58:40|14928.2|14927.2|14929.7|14928.7|14930.1|14929.1|14927.3|14926.3|136
1627397930000|2021-07-27 14:58:50|14929.6|14928.6|14927.1|14926.1|14931.5|14930.5|14927.1|14926.1|209
1627397940000|2021-07-27 14:59:00|14927.2|14926.2|14924.6|14923.6|14928.7|14927.7|14924.2|14923.2|245
1627397950000|2021-07-27 14:59:10|14924.5|14923.5|14925.2|14924.2|14925.5|14924.5|14923.2|14922.2|161
1627397960000|2021-07-27 14:59:20|14925.1|14924.1|14924|14923|14925.2|14924.2|14923|14922|108
1627397970000|2021-07-27 14:59:30|14923.8|14922.8|14923.7|14922.7|14924.7|14923.7|14922.1|14921.1|116
1627397980000|2021-07-27 14:59:40|14923.2|14922.2|14921.1|14920.1|14924.2|14923.2|14920.7|14919.7|141
1627397990000|2021-07-27 14:59:50|14920.7|14919.7|14921|14920|14922.2|14921.2|14919.3|14918.3|183
1627398000000|2021-07-27 15:00:00|14920.7|14919.7|14910.7|14909.7|14920.7|14919.7|14908.1|14907.1|801
1627398010000|2021-07-27 15:00:10|14911.2|14910.2|14919.7|14918.7|14920|14919|14911.2|14910.2|326
1627398020000|2021-07-27 15:00:20|14919.8|14918.8|14927.3|14926.3|14927.5|14926.5|14919.5|14918.5|387
1627398030000|2021-07-27 15:00:30|14927.5|14926.5|14927.2|14926.2|14930.2|14929.2|14925.5|14924.5|351
1627398040000|2021-07-27 15:00:40|14927.1|14926.1|14920.5|14919.5|14927.5|14926.5|14919.8|14918.8|240
1627398050000|2021-07-27 15:00:50|14920.3|14919.3|14922.6|14921.6|14924.7|14923.7|14920.3|14919.3|161
1627398060000|2021-07-27 15:01:00|14922.2|14921.2|14929|14928|14930.6|14929.6|14922|14921|387
1627398070000|2021-07-27 15:01:10|14928.7|14927.7|14935|14934|14935.7|14934.7|14927.7|14926.7|859
1627398080000|2021-07-27 15:01:20|14934.7|14933.7|14931.8|14930.8|14937.5|14936.5|14931.6|14930.6|418
1627398090000|2021-07-27 15:01:30|14931.7|14930.7|14934.7|14933.7|14936.8|14935.8|14930.7|14929.7|310
1627398100000|2021-07-27 15:01:40|14935|14934|14935.6|14934.6|14936.7|14935.7|14932.7|14931.7|229
1627398110000|2021-07-27 15:01:50|14935.7|14934.7|14938.5|14937.5|14938.7|14937.7|14935.7|14934.7|253
1627398120000|2021-07-27 15:02:00|14938.3|14937.3|14941.5|14940.5|14942|14941|14937|14936|502
1627398130000|2021-07-27 15:02:10|14941.6|14940.6|14942.3|14941.3|14944.1|14943.1|14941.3|14940.3|422
1627398140000|2021-07-27 15:02:20|14942.7|14941.7|14939.5|14938.5|14942.7|14941.7|14939.5|14938.5|299
1627398150000|2021-07-27 15:02:30|14939.7|14938.7|14939.2|14938.2|14939.8|14938.8|14938.3|14937.3|159
1627398160000|2021-07-27 15:02:40|14939.1|14938.1|14936.5|14935.5|14939.1|14938.1|14935.7|14934.7|263
1627398170000|2021-07-27 15:02:50|14936.6|14935.6|14935|14934|14939.5|14938.5|14934.7|14933.7|269
1627398180000|2021-07-27 15:03:00|14935.1|14934.1|14933.5|14932.5|14936|14935|14932.5|14931.5|273
1627398190000|2021-07-27 15:03:10|14934|14933|14930.6|14929.6|14934.3|14933.3|14928.6|14927.6|218
1627398200000|2021-07-27 15:03:20|14930.5|14929.5|14931.5|14930.5|14932.1|14931.1|14930|14929|165
1627398210000|2021-07-27 15:03:30|14930.8|14929.8|14933.8|14932.8|14936.2|14935.2|14930.6|14929.6|215
1627398220000|2021-07-27 15:03:40|14934.2|14933.2|14932.2|14931.2|14936.1|14935.1|14932.2|14931.2|148
1627398230000|2021-07-27 15:03:50|14932|14931|14934.5|14933.5|14934.5|14933.5|14931.2|14930.2|89
1627398240000|2021-07-27 15:04:00|14934.2|14933.2|14932.2|14931.2|14934.5|14933.5|14931.1|14930.1|106
1627398250000|2021-07-27 15:04:10|14932.3|14931.3|14928.5|14927.5|14932.6|14931.6|14928|14927|181
1627398260000|2021-07-27 15:04:20|14928.2|14927.2|14929.2|14928.2|14929.5|14928.5|14927.3|14926.3|155
1627398270000|2021-07-27 15:04:30|14929.1|14928.1|14928.2|14927.2|14930|14929|14926.3|14925.3|196
1627398280000|2021-07-27 15:04:40|14928.1|14927.1|14925.5|14924.5|14930.2|14929.2|14925|14924|183
1627398290000|2021-07-27 15:04:50|14925.2|14924.2|14930|14929|14930.3|14929.3|14923|14922|267
1627398300000|2021-07-27 15:05:00|14930.1|14929.1|14923.8|14922.8|14932.1|14931.1|14923.7|14922.7|336
1627398310000|2021-07-27 15:05:10|14923.6|14922.6|14920|14919|14923.7|14922.7|14917.3|14916.3|708
1627398320000|2021-07-27 15:05:20|14919.8|14918.8|14924.7|14923.7|14925.6|14924.6|14918.6|14917.6|278
1627398330000|2021-07-27 15:05:30|14924.2|14923.2|14921.7|14920.7|14925|14924|14920.7|14919.7|96
1627398340000|2021-07-27 15:05:40|14922.7|14921.7|14923|14922|14925.1|14924.1|14922.2|14921.2|164
1627398350000|2021-07-27 15:05:50|14923.1|14922.1|14922|14921|14925.2|14924.2|14920|14919|168
1627398360000|2021-07-27 15:06:00|14921.8|14920.8|14919|14918|14921.8|14920.8|14918.5|14917.5|253
1627398370000|2021-07-27 15:06:10|14919.7|14918.7|14923.7|14922.7|14926.8|14925.8|14919.5|14918.5|180
1627398380000|2021-07-27 15:06:20|14924|14923|14925.5|14924.5|14926.6|14925.6|14923.5|14922.5|193
1627398390000|2021-07-27 15:06:30|14925.6|14924.6|14924.5|14923.5|14926|14925|14922|14921|113
1627398400000|2021-07-27 15:06:40|14924.6|14923.6|14925.5|14924.5|14925.5|14924.5|14921.2|14920.2|187
1627398410000|2021-07-27 15:06:50|14925.6|14924.6|14927.2|14926.2|14928|14927|14925.2|14924.2|118
1627398420000|2021-07-27 15:07:00|14926.7|14925.7|14925.6|14924.6|14930|14929|14925.2|14924.2|199
1627398430000|2021-07-27 15:07:10|14925.7|14924.7|14920.7|14919.7|14925.7|14924.7|14919.5|14918.5|228
1627398440000|2021-07-27 15:07:20|14921|14920|14919.7|14918.7|14923.2|14922.2|14918.7|14917.7|96
1627398450000|2021-07-27 15:07:30|14920.1|14919.1|14917.2|14916.2|14920.5|14919.5|14915.5|14914.5|265
1627398460000|2021-07-27 15:07:40|14917.1|14916.1|14917.5|14916.5|14918|14917|14915|14914|203
1627398470000|2021-07-27 15:07:50|14917.1|14916.1|14917|14916|14919|14918|14916.1|14915.1|126
1627398480000|2021-07-27 15:08:00|14916.8|14915.8|14911.2|14910.2|14917.6|14916.6|14910.7|14909.7|339
1627398490000|2021-07-27 15:08:10|14911.3|14910.3|14911.6|14910.6|14913.6|14912.6|14909.2|14908.2|348
1627398500000|2021-07-27 15:08:20|14911.7|14910.7|14906|14905|14912.5|14911.5|14905.2|14904.2|291
1627398510000|2021-07-27 15:08:30|14905.8|14904.8|14904.5|14903.5|14906.5|14905.5|14901.2|14900.2|472
1627398520000|2021-07-27 15:08:40|14904.6|14903.6|14907|14906|14908.5|14907.5|14904.1|14903.1|264
1627398530000|2021-07-27 15:08:50|14907.3|14906.3|14908.2|14907.2|14909.6|14908.6|14906.5|14905.5|117
1627398540000|2021-07-27 15:09:00|14908.5|14907.5|14906|14905|14909.5|14908.5|14905.1|14904.1|213
1627398550000|2021-07-27 15:09:10|14906.2|14905.2|14908.2|14907.2|14909.1|14908.1|14906|14905|311
1627398560000|2021-07-27 15:09:20|14908.3|14907.3|14907.7|14906.7|14909.5|14908.5|14906.5|14905.5|181
1627398570000|2021-07-27 15:09:30|14907.5|14906.5|14909.7|14908.7|14913.5|14912.5|14907.5|14906.5|236
1627398580000|2021-07-27 15:09:40|14909.6|14908.6|14910|14909|14910|14909|14905.7|14904.7|172
1627398590000|2021-07-27 15:09:50|14910.1|14909.1|14904.8|14903.8|14910.7|14909.7|14904.7|14903.7|132
1627398600000|2021-07-27 15:10:00|14904.7|14903.7|14906.1|14905.1|14910.5|14909.5|14904.3|14903.3|250
1627398610000|2021-07-27 15:10:10|14906.2|14905.2|14906.2|14905.2|14907|14906|14902.8|14901.8|290
1627398620000|2021-07-27 15:10:20|14907|14906|14906.2|14905.2|14907.5|14906.5|14902.5|14901.5|224
1627398630000|2021-07-27 15:10:30|14906.1|14905.1|14909|14908|14910.6|14909.6|14905.2|14904.2|188
1627398640000|2021-07-27 15:10:40|14909.1|14908.1|14910.5|14909.5|14911|14910|14908|14907|119
1627398650000|2021-07-27 15:10:50|14910.2|14909.2|14912.7|14911.7|14912.8|14911.8|14909|14908|181
1627398660000|2021-07-27 15:11:00|14912|14911|14915|14914|14915.2|14914.2|14911.7|14910.7|188
1627398670000|2021-07-27 15:11:10|14915.2|14914.2|14921.2|14920.2|14922.1|14921.1|14915.2|14914.2|471
1627398680000|2021-07-27 15:11:20|14921.3|14920.3|14922.7|14921.7|14924.1|14923.1|14920.3|14919.3|249
1627398690000|2021-07-27 15:11:30|14922.5|14921.5|14922|14921|14924.2|14923.2|14920.1|14919.1|313
1627398700000|2021-07-27 15:11:40|14921.8|14920.8|14923|14922|14924.5|14923.5|14920.2|14919.2|178
1627398710000|2021-07-27 15:11:50|14922.5|14921.5|14920.5|14919.5|14923.5|14922.5|14919.8|14918.8|134
1627398720000|2021-07-27 15:12:00|14921|14920|14917.7|14916.7|14923.7|14922.7|14917.5|14916.5|190
1627398730000|2021-07-27 15:12:10|14917.8|14916.8|14914.7|14913.7|14918.6|14917.6|14914.3|14913.3|165
1627398740000|2021-07-27 15:12:20|14914.5|14913.5|14912.2|14911.2|14917.2|14916.2|14911.7|14910.7|208
1627398750000|2021-07-27 15:12:30|14912.3|14911.3|14914.6|14913.6|14917.8|14916.8|14912.2|14911.2|144
1627398760000|2021-07-27 15:12:40|14914.5|14913.5|14912.5|14911.5|14915|14914|14910.2|14909.2|310
1627398770000|2021-07-27 15:12:50|14912.2|14911.2|14912.2|14911.2|14913.7|14912.7|14910|14909|127
1627398780000|2021-07-27 15:13:00|14912.3|14911.3|14912.5|14911.5|14914|14913|14909.6|14908.6|235
1627398790000|2021-07-27 15:13:10|14913|14912|14911|14910|14914.5|14913.5|14909.5|14908.5|189
1627398800000|2021-07-27 15:13:20|14910.8|14909.8|14915|14914|14916|14915|14910.2|14909.2|96
1627398810000|2021-07-27 15:13:30|14914|14913|14915.7|14914.7|14916.5|14915.5|14913.5|14912.5|77
1627398820000|2021-07-27 15:13:40|14915.6|14914.6|14911.6|14910.6|14915.7|14914.7|14910.6|14909.6|234
1627398830000|2021-07-27 15:13:50|14911|14910|14913.7|14912.7|14913.7|14912.7|14910.8|14909.8|114
1627398840000|2021-07-27 15:14:00|14914.7|14913.7|14917|14916|14918.7|14917.7|14914|14913|302
1627398850000|2021-07-27 15:14:10|14917.2|14916.2|14914|14913|14920.1|14919.1|14913.8|14912.8|215
1627398860000|2021-07-27 15:14:20|14913.7|14912.7|14913.5|14912.5|14914.3|14913.3|14911.6|14910.6|194
1627398870000|2021-07-27 15:14:30|14913.3|14912.3|14914.5|14913.5|14914.5|14913.5|14910.7|14909.7|219
1627398880000|2021-07-27 15:14:40|14914.2|14913.2|14914.1|14913.1|14916|14915|14913.2|14912.2|69
1627398890000|2021-07-27 15:14:50|14914.2|14913.2|14915.5|14914.5|14915.7|14914.7|14912.2|14911.2|150
1627398900000|2021-07-27 15:15:00|14915.6|14914.6|14909.3|14908.3|14916.5|14915.5|14909.3|14908.3|206
1627398910000|2021-07-27 15:15:10|14909.5|14908.5|14911.7|14910.7|14912.8|14911.8|14909|14908|217
1627398920000|2021-07-27 15:15:20|14911.6|14910.6|14908.8|14907.8|14912.7|14911.7|14908.8|14907.8|81
1627398930000|2021-07-27 15:15:30|14908.7|14907.7|14907|14906|14908.7|14907.7|14905.7|14904.7|237
1627398940000|2021-07-27 15:15:40|14907.1|14906.1|14906|14905|14910.8|14909.8|14906|14905|142
1627398950000|2021-07-27 15:15:50|14904.7|14903.7|14898.7|14897.7|14905.6|14904.6|14898.5|14897.5|574
1627398960000|2021-07-27 15:16:00|14899.2|14898.2|14898.2|14897.2|14903.6|14902.6|14897.7|14896.7|373
1627398970000|2021-07-27 15:16:10|14897.8|14896.8|14899.5|14898.5|14900.2|14899.2|14895.8|14894.8|318
1627398980000|2021-07-27 15:16:20|14899.3|14898.3|14897.8|14896.8|14900|14899|14896.8|14895.8|136
1627398990000|2021-07-27 15:16:30|14898|14897|14896.2|14895.2|14898.3|14897.3|14895.7|14894.7|167
1627399000000|2021-07-27 15:16:40|14896.1|14895.1|14893|14892|14897.7|14896.7|14889.8|14888.8|895
1627399010000|2021-07-27 15:16:50|14892.7|14891.7|14898|14897|14898.1|14897.1|14891.2|14890.2|412
1627399020000|2021-07-27 15:17:00|14897.2|14896.2|14885.2|14884.2|14897.8|14896.8|14884.7|14883.7|541
1627399030000|2021-07-27 15:17:10|14885.5|14884.5|14885|14884|14888.3|14887.3|14883.8|14882.8|527
1627399040000|2021-07-27 15:17:20|14885.2|14884.2|14883.5|14882.5|14886.6|14885.6|14882.7|14881.7|393
1627399050000|2021-07-27 15:17:30|14883.8|14882.8|14881.3|14880.3|14885.5|14884.5|14880|14879|626
1627399060000|2021-07-27 15:17:40|14881|14880|14881.7|14880.7|14883.5|14882.5|14880.5|14879.5|347
1627399070000|2021-07-27 15:17:50|14881.6|14880.6|14882.2|14881.2|14883.2|14882.2|14880.8|14879.8|195
1627399080000|2021-07-27 15:18:00|14882.5|14881.5|14884|14883|14885.5|14884.5|14881|14880|340
1627399090000|2021-07-27 15:18:10|14884.1|14883.1|14881.2|14880.2|14885.2|14884.2|14879.8|14878.8|254
1627399100000|2021-07-27 15:18:20|14881.1|14880.1|14882.2|14881.2|14882.3|14881.3|14880.8|14879.8|180
1627399110000|2021-07-27 15:18:30|14882.7|14881.7|14886.5|14885.5|14886.5|14885.5|14882.2|14881.2|264
1627399120000|2021-07-27 15:18:40|14886.2|14885.2|14886.7|14885.7|14887.5|14886.5|14884.5|14883.5|490
1627399130000|2021-07-27 15:18:50|14886.3|14885.3|14884|14883|14887|14886|14883|14882|307
1627399140000|2021-07-27 15:19:00|14884.1|14883.1|14879.3|14878.3|14884.6|14883.6|14879.3|14878.3|479
1627399150000|2021-07-27 15:19:10|14878.7|14877.7|14875.5|14874.5|14879|14878|14871.8|14870.8|1047
1627399160000|2021-07-27 15:19:20|14875.2|14874.2|14875.2|14874.2|14877.5|14876.5|14873.5|14872.5|410
1627399170000|2021-07-27 15:19:30|14875.7|14874.7|14874.6|14873.6|14876.6|14875.6|14871.7|14870.7|351
1627399180000|2021-07-27 15:19:40|14874.8|14873.8|14871.2|14870.2|14875.2|14874.2|14870.2|14869.2|467
1627399190000|2021-07-27 15:19:50|14871|14870|14869.6|14868.6|14872.7|14871.7|14869.6|14868.6|459
1627399200000|2021-07-27 15:20:00|14869.7|14868.7|14867.1|14866.1|14876.1|14875.1|14867|14866|763
1627399210000|2021-07-27 15:20:10|14866.8|14865.8|14866|14865|14868.8|14867.8|14866|14865|619
1627399220000|2021-07-27 15:20:20|14866.1|14865.1|14872.6|14871.6|14873|14872|14865|14864|473
1627399230000|2021-07-27 15:20:30|14872.7|14871.7|14872.7|14871.7|14876.6|14875.6|14871.7|14870.7|523
1627399240000|2021-07-27 15:20:40|14873.1|14872.1|14875.1|14874.1|14876.1|14875.1|14872.1|14871.1|323
1627399250000|2021-07-27 15:20:50|14874.7|14873.7|14874|14873|14877.2|14876.2|14871.6|14870.6|291
1627399260000|2021-07-27 15:21:00|14873.8|14872.8|14877.1|14876.1|14877.6|14876.6|14873.8|14872.8|350
1627399270000|2021-07-27 15:21:10|14876.7|14875.7|14879|14878|14880.6|14879.6|14876.6|14875.6|465
1627399280000|2021-07-27 15:21:20|14879.2|14878.2|14880.2|14879.2|14881.7|14880.7|14878.5|14877.5|222
1627399290000|2021-07-27 15:21:30|14880.1|14879.1|14880.8|14879.8|14883.7|14882.7|14880|14879|273
1627399300000|2021-07-27 15:21:40|14881|14880|14879.6|14878.6|14883.1|14882.1|14878.2|14877.2|249
1627399310000|2021-07-27 15:21:50|14879.5|14878.5|14878|14877|14879.8|14878.8|14876|14875|181
1627399320000|2021-07-27 15:22:00|14877.8|14876.8|14880.1|14879.1|14880.2|14879.2|14876.5|14875.5|267
1627399330000|2021-07-27 15:22:10|14880|14879|14879|14878|14882.5|14881.5|14879|14878|193
1627399340000|2021-07-27 15:22:20|14879.2|14878.2|14880.5|14879.5|14881.8|14880.8|14879.2|14878.2|152
1627399350000|2021-07-27 15:22:30|14880.3|14879.3|14881.5|14880.5|14882.6|14881.6|14880|14879|116
1627399360000|2021-07-27 15:22:40|14881.3|14880.3|14879.2|14878.2|14883.3|14882.3|14879.2|14878.2|248
1627399370000|2021-07-27 15:22:50|14879.1|14878.1|14876|14875|14879.5|14878.5|14874.3|14873.3|249
1627399380000|2021-07-27 15:23:00|14875.6|14874.6|14879.5|14878.5|14879.8|14878.8|14873.1|14872.1|283
1627399390000|2021-07-27 15:23:10|14879.3|14878.3|14875.7|14874.7|14881.5|14880.5|14875.7|14874.7|168
1627399400000|2021-07-27 15:23:20|14875.8|14874.8|14875.3|14874.3|14876.7|14875.7|14874.6|14873.6|135
1627399410000|2021-07-27 15:23:30|14875.5|14874.5|14877.6|14876.6|14878|14877|14874.6|14873.6|248
1627399420000|2021-07-27 15:23:40|14877.8|14876.8|14870.5|14869.5|14878.3|14877.3|14870.3|14869.3|316
1627399430000|2021-07-27 15:23:50|14870.6|14869.6|14873.7|14872.7|14874.6|14873.6|14870.6|14869.6|193
1627399440000|2021-07-27 15:24:00|14874|14873|14874|14873|14875.7|14874.7|14872.7|14871.7|282
1627399450000|2021-07-27 15:24:10|14874.1|14873.1|14876.2|14875.2|14877|14876|14873|14872|164
1627399460000|2021-07-27 15:24:20|14876.3|14875.3|14877.7|14876.7|14879.1|14878.1|14876|14875|319
1627399470000|2021-07-27 15:24:30|14877.6|14876.6|14873|14872|14877.6|14876.6|14868|14867|447
1627399480000|2021-07-27 15:24:40|14872.7|14871.7|14874|14873|14876|14875|14872.7|14871.7|270
1627399490000|2021-07-27 15:24:50|14874.1|14873.1|14874|14873|14875.5|14874.5|14872.6|14871.6|131
1627399500000|2021-07-27 15:25:00|14874.3|14873.3|14871.2|14870.2|14876.3|14875.3|14870.2|14869.2|349
1627399510000|2021-07-27 15:25:10|14871.5|14870.5|14870.7|14869.7|14871.5|14870.5|14867.1|14866.1|501
1627399520000|2021-07-27 15:25:20|14871|14870|14868.1|14867.1|14873.1|14872.1|14865.7|14864.7|469
1627399530000|2021-07-27 15:25:30|14868|14867|14865.7|14864.7|14868.8|14867.8|14862.7|14861.7|603
1627399540000|2021-07-27 15:25:40|14865.8|14864.8|14866.8|14865.8|14867.1|14866.1|14864|14863|272
1627399550000|2021-07-27 15:25:50|14867|14866|14868.5|14867.5|14869.5|14868.5|14866.5|14865.5|238
1627399560000|2021-07-27 15:26:00|14868.3|14867.3|14870.7|14869.7|14872|14871|14868.3|14867.3|301
1627399570000|2021-07-27 15:26:10|14870.8|14869.8|14866|14865|14871.3|14870.3|14865.8|14864.8|325
1627399580000|2021-07-27 15:26:20|14865.8|14864.8|14863.5|14862.5|14866.6|14865.6|14863.5|14862.5|271
1627399590000|2021-07-27 15:26:30|14863|14862|14865.2|14864.2|14866.2|14865.2|14862.5|14861.5|377
1627399600000|2021-07-27 15:26:40|14865.3|14864.3|14862.5|14861.5|14866.2|14865.2|14862.5|14861.5|139
1627399610000|2021-07-27 15:26:50|14862.7|14861.7|14867.2|14866.2|14868|14867|14859.2|14858.2|613
1627399620000|2021-07-27 15:27:00|14867.3|14866.3|14864.2|14863.2|14868.3|14867.3|14864.2|14863.2|386
1627399630000|2021-07-27 15:27:10|14863.5|14862.5|14865.2|14864.2|14867.2|14866.2|14863.2|14862.2|185
1627399640000|2021-07-27 15:27:20|14865.7|14864.7|14863.3|14862.3|14866.7|14865.7|14863|14862|146
1627399650000|2021-07-27 15:27:30|14863.1|14862.1|14863.6|14862.6|14866.2|14865.2|14863|14862|138
1627399660000|2021-07-27 15:27:40|14863.7|14862.7|14863|14862|14865.7|14864.7|14863|14862|143
1627399670000|2021-07-27 15:27:50|14863.1|14862.1|14865|14864|14865|14864|14861.2|14860.2|219
1627399680000|2021-07-27 15:28:00|14864|14863|14864.2|14863.2|14866.8|14865.8|14863.1|14862.1|192
1627399690000|2021-07-27 15:28:10|14864.1|14863.1|14863|14862|14865|14864|14862.2|14861.2|117
1627399700000|2021-07-27 15:28:20|14862.7|14861.7|14859.5|14858.5|14862.7|14861.7|14859.5|14858.5|197
1627399710000|2021-07-27 15:28:30|14859.6|14858.6|14862.5|14861.5|14862.7|14861.7|14858|14857|399
1627399720000|2021-07-27 15:28:40|14862.3|14861.3|14859.7|14858.7|14864.1|14863.1|14859.7|14858.7|234
1627399730000|2021-07-27 15:28:50|14859.6|14858.6|14858.7|14857.7|14860.7|14859.7|14858.1|14857.1|141
1627399740000|2021-07-27 15:29:00|14859.2|14858.2|14868|14867|14868.7|14867.7|14858.7|14857.7|337
1627399750000|2021-07-27 15:29:10|14867.8|14866.8|14865.7|14864.7|14868.3|14867.3|14863.8|14862.8|316
1627399760000|2021-07-27 15:29:20|14865.8|14864.8|14871.8|14870.8|14874.6|14873.6|14862.7|14861.7|513
1627399770000|2021-07-27 15:29:30|14871.7|14870.7|14869.3|14868.3|14872.8|14871.8|14867.7|14866.7|332
1627399780000|2021-07-27 15:29:40|14869.8|14868.8|14875.7|14874.7|14875.7|14874.7|14868.5|14867.5|253
1627399790000|2021-07-27 15:29:50|14875.5|14874.5|14879.6|14878.6|14880.5|14879.5|14875.5|14874.5|703
1627399800000|2021-07-27 15:30:00|14879.7|14878.7|14875.7|14874.7|14879.7|14878.7|14871.3|14870.3|630
1627399810000|2021-07-27 15:30:10|14875.6|14874.6|14874|14873|14875.6|14874.6|14870.7|14869.7|264
1627399820000|2021-07-27 15:30:20|14873.7|14872.7|14871.8|14870.8|14876.2|14875.2|14871.2|14870.2|318
1627399830000|2021-07-27 15:30:30|14872|14871|14868.7|14867.7|14872.2|14871.2|14867.5|14866.5|254
1627399840000|2021-07-27 15:30:40|14869.3|14868.3|14873.5|14872.5|14874|14873|14867.3|14866.3|418
1627399850000|2021-07-27 15:30:50|14873.3|14872.3|14869|14868|14873.7|14872.7|14868.7|14867.7|174
1627399860000|2021-07-27 15:31:00|14869.1|14868.1|14871.5|14870.5|14874.3|14873.3|14866.8|14865.8|361
1627399870000|2021-07-27 15:31:10|14871.2|14870.2|14869|14868|14872|14871|14869|14868|150
1627399880000|2021-07-27 15:31:20|14869.1|14868.1|14865.7|14864.7|14870.1|14869.1|14865.3|14864.3|283
1627399890000|2021-07-27 15:31:30|14866|14865|14866.5|14865.5|14868.1|14867.1|14862.8|14861.8|485
1627399900000|2021-07-27 15:31:40|14866.2|14865.2|14865.8|14864.8|14867.6|14866.6|14862.5|14861.5|193
1627399910000|2021-07-27 15:31:50|14865.7|14864.7|14861.5|14860.5|14865.7|14864.7|14860.7|14859.7|330
1627399920000|2021-07-27 15:32:00|14861.2|14860.2|14860|14859|14862.8|14861.8|14859.2|14858.2|267
1627399930000|2021-07-27 15:32:10|14860.1|14859.1|14862.5|14861.5|14866.5|14865.5|14859.7|14858.7|322
1627399940000|2021-07-27 15:32:20|14862.3|14861.3|14864.7|14863.7|14865.7|14864.7|14862|14861|197
1627399950000|2021-07-27 15:32:30|14864.8|14863.8|14861.7|14860.7|14866.5|14865.5|14861.2|14860.2|183
1627399960000|2021-07-27 15:32:40|14861.6|14860.6|14862.7|14861.7|14865|14864|14861.5|14860.5|219
1627399970000|2021-07-27 15:32:50|14863.3|14862.3|14864.1|14863.1|14864.6|14863.6|14862|14861|105
1627399980000|2021-07-27 15:33:00|14864|14863|14869|14868|14869.1|14868.1|14863.8|14862.8|309
1627399990000|2021-07-27 15:33:10|14868.8|14867.8|14870.1|14869.1|14872.3|14871.3|14868.8|14867.8|411
1627400000000|2021-07-27 15:33:20|14870|14869|14862.5|14861.5|14871|14870|14861.8|14860.8|296
1627400010000|2021-07-27 15:33:30|14862.7|14861.7|14861.7|14860.7|14865.7|14864.7|14861.5|14860.5|304
1627400020000|2021-07-27 15:33:40|14861.6|14860.6|14853.8|14852.8|14861.6|14860.6|14853.2|14852.2|1150
1627400030000|2021-07-27 15:33:50|14854|14853|14850.2|14849.2|14854.3|14853.3|14850.2|14849.2|579
1627400040000|2021-07-27 15:34:00|14850.3|14849.3|14851.2|14850.2|14852.5|14851.5|14845.6|14844.6|679
1627400050000|2021-07-27 15:34:10|14851.5|14850.5|14850.8|14849.8|14853.8|14852.8|14850.2|14849.2|335
1627400060000|2021-07-27 15:34:20|14850.7|14849.7|14848.8|14847.8|14852.5|14851.5|14848.3|14847.3|253
1627400070000|2021-07-27 15:34:30|14847.6|14846.6|14849.1|14848.1|14849.6|14848.6|14844.2|14843.2|561
1627400080000|2021-07-27 15:34:40|14849.2|14848.2|14851.2|14850.2|14851.7|14850.7|14849.2|14848.2|281
1627400090000|2021-07-27 15:34:50|14851.3|14850.3|14846.7|14845.7|14853.8|14852.8|14846.7|14845.7|412
1627400100000|2021-07-27 15:35:00|14847.1|14846.1|14842.1|14841.1|14850.7|14849.7|14841.7|14840.7|619
1627400110000|2021-07-27 15:35:10|14841.8|14840.8|14841|14840|14843.5|14842.5|14840.7|14839.7|482
1627400120000|2021-07-27 15:35:20|14840.7|14839.7|14840.7|14839.7|14845.5|14844.5|14840|14839|340
1627400130000|2021-07-27 15:35:30|14840.5|14839.5|14837.5|14836.5|14842.3|14841.3|14837.1|14836.1|329
1627400140000|2021-07-27 15:35:40|14837.6|14836.6|14843|14842|14843|14842|14835.1|14834.1|464
1627400150000|2021-07-27 15:35:50|14843.2|14842.2|14849.6|14848.6|14849.6|14848.6|14842.2|14841.2|386
1627400160000|2021-07-27 15:36:00|14849.5|14848.5|14842|14841|14850.7|14849.7|14841.5|14840.5|374
1627400170000|2021-07-27 15:36:10|14842.3|14841.3|14840.2|14839.2|14843.2|14842.2|14838.3|14837.3|286
1627400180000|2021-07-27 15:36:20|14840|14839|14844.2|14843.2|14844.2|14843.2|14838.8|14837.8|289
1627400190000|2021-07-27 15:36:30|14844|14843|14841.2|14840.2|14844.2|14843.2|14839.7|14838.7|191
1627400200000|2021-07-27 15:36:40|14841.1|14840.1|14840.8|14839.8|14842.7|14841.7|14838.5|14837.5|281
1627400210000|2021-07-27 15:36:50|14841|14840|14837.7|14836.7|14842|14841|14837.7|14836.7|194
1627400220000|2021-07-27 15:37:00|14837.8|14836.8|14843|14842|14843.3|14842.3|14836.7|14835.7|538
1627400230000|2021-07-27 15:37:10|14843.2|14842.2|14843|14842|14847.2|14846.2|14842.6|14841.6|296
1627400240000|2021-07-27 15:37:20|14843.2|14842.2|14841|14840|14843.5|14842.5|14840.1|14839.1|202
1627400250000|2021-07-27 15:37:30|14840.6|14839.6|14839|14838|14843.7|14842.7|14838.7|14837.7|152
1627400260000|2021-07-27 15:37:40|14838.7|14837.7|14841.6|14840.6|14844|14843|14838.7|14837.7|121
1627400270000|2021-07-27 15:37:50|14841.7|14840.7|14843.1|14842.1|14844.3|14843.3|14841.2|14840.2|233
1627400280000|2021-07-27 15:38:00|14842|14841|14844|14843|14844.6|14843.6|14840.8|14839.8|250
1627400290000|2021-07-27 15:38:10|14844.2|14843.2|14841|14840|14844.2|14843.2|14839.2|14838.2|280
1627400300000|2021-07-27 15:38:20|14841.1|14840.1|14841.2|14840.2|14842.7|14841.7|14840|14839|222
1627400310000|2021-07-27 15:38:30|14841.3|14840.3|14840.8|14839.8|14845.2|14844.2|14840.5|14839.5|333
1627400320000|2021-07-27 15:38:40|14841.6|14840.6|14838.5|14837.5|14842.5|14841.5|14836.3|14835.3|630
1627400330000|2021-07-27 15:38:50|14837.8|14836.8|14840.1|14839.1|14841.6|14840.6|14837.2|14836.2|304
1627400340000|2021-07-27 15:39:00|14840|14839|14850.1|14849.1|14850.1|14849.1|14839.8|14838.8|780
1627400350000|2021-07-27 15:39:10|14850|14849|14844.2|14843.2|14851.5|14850.5|14843.3|14842.3|393
1627400360000|2021-07-27 15:39:20|14843.7|14842.7|14842.2|14841.2|14845.5|14844.5|14842|14841|206
1627400370000|2021-07-27 15:39:30|14842.3|14841.3|14842.7|14841.7|14843.3|14842.3|14841.3|14840.3|126
1627400380000|2021-07-27 15:39:40|14842.2|14841.2|14840.7|14839.7|14843.5|14842.5|14839.8|14838.8|159
1627400390000|2021-07-27 15:39:50|14840.6|14839.6|14841.7|14840.7|14843.7|14842.7|14840.5|14839.5|247
1627400400000|2021-07-27 15:40:00|14841.5|14840.5|14836.6|14835.6|14842.1|14841.1|14836.6|14835.6|321
1627400410000|2021-07-27 15:40:10|14836.3|14835.3|14832.7|14831.7|14837.2|14836.2|14830.5|14829.5|888
1627400420000|2021-07-27 15:40:20|14833.3|14832.3|14831.5|14830.5|14833.7|14832.7|14829|14828|478
1627400430000|2021-07-27 15:40:30|14832|14831|14832.1|14831.1|14833.6|14832.6|14826.7|14825.7|800
1627400440000|2021-07-27 15:40:40|14832.3|14831.3|14840|14839|14840|14839|14832.3|14831.3|362
1627400450000|2021-07-27 15:40:50|14839.3|14838.3|14848.7|14847.7|14848.7|14847.7|14838|14837|514
1627400460000|2021-07-27 15:41:00|14849|14848|14846|14845|14849|14848|14840.7|14839.7|472
1627400470000|2021-07-27 15:41:10|14846.1|14845.1|14850.5|14849.5|14851.8|14850.8|14844.7|14843.7|386
1627400480000|2021-07-27 15:41:20|14850.7|14849.7|14858|14857|14858.1|14857.1|14850.5|14849.5|685
1627400490000|2021-07-27 15:41:30|14857.8|14856.8|14857.5|14856.5|14861.5|14860.5|14855.3|14854.3|633
1627400500000|2021-07-27 15:41:40|14856.7|14855.7|14857|14856|14858.5|14857.5|14853.5|14852.5|280
1627400510000|2021-07-27 15:41:50|14856.7|14855.7|14857.2|14856.2|14859|14858|14856.3|14855.3|288
1627400520000|2021-07-27 15:42:00|14857.1|14856.1|14856.2|14855.2|14859|14858|14855.5|14854.5|176
1627400530000|2021-07-27 15:42:10|14856|14855|14855.7|14854.7|14859.6|14858.6|14855.1|14854.1|299
1627400540000|2021-07-27 15:42:20|14855.6|14854.6|14859.2|14858.2|14859.5|14858.5|14855|14854|205
1627400550000|2021-07-27 15:42:30|14859.1|14858.1|14856.3|14855.3|14859.5|14858.5|14856|14855|178
1627400560000|2021-07-27 15:42:40|14856.2|14855.2|14857.2|14856.2|14859.3|14858.3|14855.8|14854.8|356
1627400570000|2021-07-27 15:42:50|14857.3|14856.3|14855.5|14854.5|14858.1|14857.1|14855.3|14854.3|238
1627400580000|2021-07-27 15:43:00|14855.6|14854.6|14851.3|14850.3|14855.6|14854.6|14849.8|14848.8|332
1627400590000|2021-07-27 15:43:10|14851.5|14850.5|14848.5|14847.5|14852|14851|14848.1|14847.1|327
1627400600000|2021-07-27 15:43:20|14848.6|14847.6|14845.7|14844.7|14848.6|14847.6|14845.7|14844.7|294
1627400610000|2021-07-27 15:43:30|14846|14845|14844.2|14843.2|14846.2|14845.2|14839.7|14838.7|373
1627400620000|2021-07-27 15:43:40|14844.3|14843.3|14841.5|14840.5|14845|14844|14839.1|14838.1|279
1627400630000|2021-07-27 15:43:50|14841.3|14840.3|14836.2|14835.2|14841.6|14840.6|14836.2|14835.2|348
1627400640000|2021-07-27 15:44:00|14835.5|14834.5|14837.3|14836.3|14839.6|14838.6|14833.7|14832.7|499
1627400650000|2021-07-27 15:44:10|14837.1|14836.1|14836.7|14835.7|14845.5|14844.5|14836.7|14835.7|324
1627400660000|2021-07-27 15:44:20|14836.6|14835.6|14845.6|14844.6|14846|14845|14836.2|14835.2|236
1627400670000|2021-07-27 15:44:30|14845.2|14844.2|14842.2|14841.2|14846.7|14845.7|14840|14839|127
1627400680000|2021-07-27 15:44:40|14842.3|14841.3|14846|14845|14846.5|14845.5|14840.2|14839.2|172
1627400690000|2021-07-27 15:44:50|14846.1|14845.1|14851.5|14850.5|14851.5|14850.5|14844.5|14843.5|300
1627400700000|2021-07-27 15:45:00|14851.2|14850.2|14852|14851|14857.1|14856.1|14849|14848|463
1627400710000|2021-07-27 15:45:10|14851.7|14850.7|14859.5|14858.5|14859.5|14858.5|14849.1|14848.1|286
1627400720000|2021-07-27 15:45:20|14859.7|14858.7|14856.3|14855.3|14861|14860|14855|14854|363
1627400730000|2021-07-27 15:45:30|14856|14855|14858.5|14857.5|14858.7|14857.7|14854|14853|239
1627400740000|2021-07-27 15:45:40|14858.7|14857.7|14860.7|14859.7|14861.1|14860.1|14858|14857|307
1627400750000|2021-07-27 15:45:50|14860.5|14859.5|14862.5|14861.5|14863.5|14862.5|14859.5|14858.5|417
1627400760000|2021-07-27 15:46:00|14863.3|14862.3|14861|14860|14863.5|14862.5|14858.2|14857.2|346
1627400770000|2021-07-27 15:46:10|14860.8|14859.8|14859.8|14858.8|14862.8|14861.8|14859.6|14858.6|126
1627400780000|2021-07-27 15:46:20|14859.5|14858.5|14858.5|14857.5|14860.1|14859.1|14856.8|14855.8|319
1627400790000|2021-07-27 15:46:30|14858.3|14857.3|14856.7|14855.7|14859|14858|14855.2|14854.2|199
1627400800000|2021-07-27 15:46:40|14857|14856|14856.1|14855.1|14858.5|14857.5|14855.1|14854.1|182
1627400810000|2021-07-27 15:46:50|14856.2|14855.2|14867|14866|14867.2|14866.2|14856.2|14855.2|430
1627400820000|2021-07-27 15:47:00|14866.6|14865.6|14865.6|14864.6|14868|14867|14864.8|14863.8|353
1627400830000|2021-07-27 15:47:10|14865.5|14864.5|14860.6|14859.6|14865.5|14864.5|14859.5|14858.5|224
1627400840000|2021-07-27 15:47:20|14860.7|14859.7|14860.7|14859.7|14862.2|14861.2|14858.6|14857.6|148
1627400850000|2021-07-27 15:47:30|14860.5|14859.5|14859.5|14858.5|14862.6|14861.6|14858.5|14857.5|149
1627400860000|2021-07-27 15:47:40|14859.3|14858.3|14857.7|14856.7|14860.1|14859.1|14856.5|14855.5|178
1627400870000|2021-07-27 15:47:50|14858.1|14857.1|14858.3|14857.3|14861.2|14860.2|14856.8|14855.8|185
1627400880000|2021-07-27 15:48:00|14858|14857|14852|14851|14858|14857|14851.5|14850.5|307
1627400890000|2021-07-27 15:48:10|14851.5|14850.5|14856.6|14855.6|14857.7|14856.7|14849.6|14848.6|387
1627400900000|2021-07-27 15:48:20|14856.2|14855.2|14861.3|14860.3|14861.8|14860.8|14855.5|14854.5|265
1627400910000|2021-07-27 15:48:30|14861.2|14860.2|14864|14863|14867.3|14866.3|14860.7|14859.7|361
1627400920000|2021-07-27 15:48:40|14863.7|14862.7|14861.7|14860.7|14865.5|14864.5|14859.6|14858.6|151
1627400930000|2021-07-27 15:48:50|14863.1|14862.1|14863.1|14862.1|14866.5|14865.5|14862.2|14861.2|168
1627400940000|2021-07-27 15:49:00|14863|14862|14859.3|14858.3|14863.3|14862.3|14857.3|14856.3|174
1627400950000|2021-07-27 15:49:10|14859.5|14858.5|14859.6|14858.6|14860|14859|14856.5|14855.5|261
1627400960000|2021-07-27 15:49:20|14859.7|14858.7|14859.5|14858.5|14861.2|14860.2|14857.6|14856.6|142
1627400970000|2021-07-27 15:49:30|14859.2|14858.2|14858.2|14857.2|14859.7|14858.7|14857.8|14856.8|112
1627400980000|2021-07-27 15:49:40|14858.1|14857.1|14859.2|14858.2|14861|14860|14857.8|14856.8|179
1627400990000|2021-07-27 15:49:50|14859.3|14858.3|14858.5|14857.5|14860.2|14859.2|14857.2|14856.2|122
1627401000000|2021-07-27 15:50:00|14858|14857|14854|14853|14861.3|14860.3|14854|14853|262
1627401010000|2021-07-27 15:50:10|14854.2|14853.2|14859.5|14858.5|14859.6|14858.6|14854.2|14853.2|140
1627401020000|2021-07-27 15:50:20|14859|14858|14861.7|14860.7|14862.7|14861.7|14858.5|14857.5|169
1627401030000|2021-07-27 15:50:30|14860.6|14859.6|14862|14861|14863.1|14862.1|14860.3|14859.3|127
1627401040000|2021-07-27 15:50:40|14862.1|14861.1|14861.8|14860.8|14862.5|14861.5|14857.7|14856.7|133
1627401050000|2021-07-27 15:50:50|14862|14861|14860.7|14859.7|14863.5|14862.5|14860.5|14859.5|103
1627401060000|2021-07-27 15:51:00|14860.1|14859.1|14861.7|14860.7|14865.1|14864.1|14860|14859|176
1627401070000|2021-07-27 15:51:10|14861.6|14860.6|14860.2|14859.2|14861.7|14860.7|14858|14857|162
1627401080000|2021-07-27 15:51:20|14860.3|14859.3|14863|14862|14864|14863|14860|14859|111
1627401090000|2021-07-27 15:51:30|14862.7|14861.7|14865.5|14864.5|14866.7|14865.7|14862.3|14861.3|235
1627401100000|2021-07-27 15:51:40|14865.6|14864.6|14868|14867|14868.6|14867.6|14865.3|14864.3|301
1627401110000|2021-07-27 15:51:50|14867.8|14866.8|14865.2|14864.2|14868.1|14867.1|14865|14864|220
1627401120000|2021-07-27 15:52:00|14864.5|14863.5|14868.5|14867.5|14869|14868|14862.6|14861.6|308
1627401130000|2021-07-27 15:52:10|14868.3|14867.3|14870|14869|14871.7|14870.7|14867.2|14866.2|597
1627401140000|2021-07-27 15:52:20|14870.2|14869.2|14870|14869|14870.3|14869.3|14866.5|14865.5|180
1627401150000|2021-07-27 15:52:30|14869.5|14868.5|14867.1|14866.1|14869.8|14868.8|14866.5|14865.5|192
1627401160000|2021-07-27 15:52:40|14867|14866|14866.7|14865.7|14867.5|14866.5|14864|14863|326
1627401170000|2021-07-27 15:52:50|14866.8|14865.8|14866.3|14865.3|14869|14868|14866.2|14865.2|241
1627401180000|2021-07-27 15:53:00|14866|14865|14866.1|14865.1|14868.5|14867.5|14865.1|14864.1|183
1627401190000|2021-07-27 15:53:10|14866.2|14865.2|14867.7|14866.7|14867.7|14866.7|14865.1|14864.1|153
1627401200000|2021-07-27 15:53:20|14867.6|14866.6|14868.5|14867.5|14870.5|14869.5|14867.6|14866.6|225
1627401210000|2021-07-27 15:53:30|14868.6|14867.6|14870.5|14869.5|14871.3|14870.3|14867.3|14866.3|206
1627401220000|2021-07-27 15:53:40|14870.7|14869.7|14871.1|14870.1|14871.1|14870.1|14868.7|14867.7|202
1627401230000|2021-07-27 15:53:50|14871|14870|14870.2|14869.2|14871.2|14870.2|14869.8|14868.8|134
1627401240000|2021-07-27 15:54:00|14870.1|14869.1|14872.6|14871.6|14872.6|14871.6|14868.1|14867.1|202
1627401250000|2021-07-27 15:54:10|14872.7|14871.7|14870|14869|14874.8|14873.8|14869.2|14868.2|519
1627401260000|2021-07-27 15:54:20|14869.7|14868.7|14870.8|14869.8|14872|14871|14868.3|14867.3|200
1627401270000|2021-07-27 15:54:30|14871.2|14870.2|14872.7|14871.7|14873|14872|14870|14869|126
1627401280000|2021-07-27 15:54:40|14872.8|14871.8|14872.2|14871.2|14873.6|14872.6|14871.3|14870.3|201
1627401290000|2021-07-27 15:54:50|14872.1|14871.1|14871|14870|14873|14872|14871|14870|85
1627401300000|2021-07-27 15:55:00|14870.3|14869.3|14873.7|14872.7|14875|14874|14869.2|14868.2|331
1627401310000|2021-07-27 15:55:10|14873.8|14872.8|14875.6|14874.6|14875.6|14874.6|14873.6|14872.6|158
1627401320000|2021-07-27 15:55:20|14875.5|14874.5|14872.3|14871.3|14875.6|14874.6|14872.2|14871.2|317
1627401330000|2021-07-27 15:55:30|14872.1|14871.1|14871.5|14870.5|14872.2|14871.2|14870.3|14869.3|169
1627401340000|2021-07-27 15:55:40|14871.3|14870.3|14872|14871|14872.5|14871.5|14870.3|14869.3|107
1627401350000|2021-07-27 15:55:50|14871.8|14870.8|14870.2|14869.2|14872|14871|14869.5|14868.5|149
1627401360000|2021-07-27 15:56:00|14870|14869|14867.6|14866.6|14870.2|14869.2|14867.6|14866.6|222
1627401370000|2021-07-27 15:56:10|14867.7|14866.7|14864.7|14863.7|14868.7|14867.7|14864.1|14863.1|417
1627401380000|2021-07-27 15:56:20|14864.8|14863.8|14865|14864|14867.7|14866.7|14864.7|14863.7|182
1627401390000|2021-07-27 15:56:30|14865.2|14864.2|14868.6|14867.6|14870.7|14869.7|14863.7|14862.7|165
1627401400000|2021-07-27 15:56:40|14868.5|14867.5|14868.1|14867.1|14868.5|14867.5|14865.7|14864.7|82
1627401410000|2021-07-27 15:56:50|14868.5|14867.5|14867.3|14866.3|14869.8|14868.8|14867.3|14866.3|128
1627401420000|2021-07-27 15:57:00|14867.2|14866.2|14867.7|14866.7|14869|14868|14865.5|14864.5|235
1627401430000|2021-07-27 15:57:10|14867.8|14866.8|14864.8|14863.8|14868.8|14867.8|14863.7|14862.7|158
1627401440000|2021-07-27 15:57:20|14864.7|14863.7|14865.5|14864.5|14866.3|14865.3|14864.2|14863.2|104
1627401450000|2021-07-27 15:57:30|14865.1|14864.1|14865.1|14864.1|14867|14866|14864.5|14863.5|68
1627401460000|2021-07-27 15:57:40|14866|14865|14863.5|14862.5|14866|14865|14863.2|14862.2|141
1627401470000|2021-07-27 15:57:50|14863.3|14862.3|14862|14861|14864.8|14863.8|14861.5|14860.5|171
1627401480000|2021-07-27 15:58:00|14861.7|14860.7|14866|14865|14866.6|14865.6|14861.1|14860.1|208
1627401490000|2021-07-27 15:58:10|14866.2|14865.2|14866|14865|14866.7|14865.7|14864.3|14863.3|91
1627401500000|2021-07-27 15:58:20|14865.7|14864.7|14861.5|14860.5|14865.7|14864.7|14861.5|14860.5|111
1627401510000|2021-07-27 15:58:30|14861|14860|14861.5|14860.5|14862|14861|14859.7|14858.7|158
1627401520000|2021-07-27 15:58:40|14861.3|14860.3|14861.5|14860.5|14862|14861|14860.1|14859.1|78
1627401530000|2021-07-27 15:58:50|14861.6|14860.6|14859.2|14858.2|14862.2|14861.2|14857.6|14856.6|235
1627401540000|2021-07-27 15:59:00|14859.5|14858.5|14863.5|14862.5|14863.5|14862.5|14857|14856|205
1627401550000|2021-07-27 15:59:10|14863.3|14862.3|14862.2|14861.2|14866.2|14865.2|14862.2|14861.2|145
1627401560000|2021-07-27 15:59:20|14862.3|14861.3|14864|14863|14866.2|14865.2|14862.3|14861.3|86
1627401570000|2021-07-27 15:59:30|14863.2|14862.2|14868.7|14867.7|14869.1|14868.1|14861.7|14860.7|215
1627401580000|2021-07-27 15:59:40|14869.1|14868.1|14866.5|14865.5|14870.8|14869.8|14865.5|14864.5|298
1627401590000|2021-07-27 15:59:50|14866.3|14865.3|14865.2|14864.2|14870|14869|14865|14864|100
1627401600000|2021-07-27 16:00:00|14864.5|14863.5|14861.7|14860.7|14866.2|14865.2|14861|14860|441
1627401610000|2021-07-27 16:00:10|14861.8|14860.8|14860.1|14859.1|14865.5|14864.5|14859|14858|254
1627401620000|2021-07-27 16:00:20|14860|14859|14853.7|14852.7|14860.1|14859.1|14852|14851|399
1627401630000|2021-07-27 16:00:30|14853.8|14852.8|14848|14847|14854.5|14853.5|14847.1|14846.1|490
1627401640000|2021-07-27 16:00:40|14848.2|14847.2|14848.2|14847.2|14852.3|14851.3|14847.3|14846.3|407
1627401650000|2021-07-27 16:00:50|14848|14847|14844.3|14843.3|14848|14847|14843.8|14842.8|322
1627401660000|2021-07-27 16:01:00|14844.2|14843.2|14841.7|14840.7|14844.6|14843.6|14841.7|14840.7|373
1627401670000|2021-07-27 16:01:10|14841.5|14840.5|14841|14840|14842.5|14841.5|14838.7|14837.7|357
1627401680000|2021-07-27 16:01:20|14840.7|14839.7|14840.1|14839.1|14841.5|14840.5|14839|14838|229
1627401690000|2021-07-27 16:01:30|14839.7|14838.7|14835.5|14834.5|14840.2|14839.2|14834.3|14833.3|363
1627401700000|2021-07-27 16:01:40|14835.3|14834.3|14830.7|14829.7|14836|14835|14829.7|14828.7|562
1627401710000|2021-07-27 16:01:50|14830.5|14829.5|14829.8|14828.8|14831.5|14830.5|14829|14828|347
1627401720000|2021-07-27 16:02:00|14829|14828|14831.2|14830.2|14832|14831|14827.7|14826.7|469
1627401730000|2021-07-27 16:02:10|14831.3|14830.3|14833.2|14832.2|14836|14835|14831|14830|255
1627401740000|2021-07-27 16:02:20|14833|14832|14831.7|14830.7|14833|14832|14829|14828|471
1627401750000|2021-07-27 16:02:30|14831.6|14830.6|14832.2|14831.2|14833.2|14832.2|14831.1|14830.1|89
1627401760000|2021-07-27 16:02:40|14832.3|14831.3|14831.8|14830.8|14835.5|14834.5|14831.2|14830.2|201
1627401770000|2021-07-27 16:02:50|14832|14831|14827.2|14826.2|14833|14832|14827|14826|270
1627401780000|2021-07-27 16:03:00|14828.5|14827.5|14831.2|14830.2|14831.2|14830.2|14825.6|14824.6|755
1627401790000|2021-07-27 16:03:10|14831.3|14830.3|14831.2|14830.2|14831.6|14830.6|14829|14828|153
1627401800000|2021-07-27 16:03:20|14831.5|14830.5|14836|14835|14836|14835|14830.7|14829.7|235
1627401810000|2021-07-27 16:03:30|14835.8|14834.8|14840.7|14839.7|14840.7|14839.7|14835|14834|295
1627401820000|2021-07-27 16:03:40|14840.8|14839.8|14834.5|14833.5|14841.7|14840.7|14834.5|14833.5|382
1627401830000|2021-07-27 16:03:50|14834.6|14833.6|14833.1|14832.1|14836.1|14835.1|14832.6|14831.6|166
1627401840000|2021-07-27 16:04:00|14832.2|14831.2|14828.5|14827.5|14833.7|14832.7|14828.3|14827.3|315
1627401850000|2021-07-27 16:04:10|14828.6|14827.6|14825.8|14824.8|14829.3|14828.3|14825.8|14824.8|265
1627401860000|2021-07-27 16:04:20|14825.6|14824.6|14831.7|14830.7|14832.2|14831.2|14825|14824|400
1627401870000|2021-07-27 16:04:30|14831|14830|14827.6|14826.6|14831.7|14830.7|14827|14826|240
1627401880000|2021-07-27 16:04:40|14827.8|14826.8|14827.3|14826.3|14829|14828|14826.3|14825.3|237
1627401890000|2021-07-27 16:04:50|14827.5|14826.5|14834.1|14833.1|14834.1|14833.1|14826|14825|222
1627401900000|2021-07-27 16:05:00|14833.6|14832.6|14827.8|14826.8|14834.5|14833.5|14826.5|14825.5|260
1627401910000|2021-07-27 16:05:10|14828|14827|14826.3|14825.3|14832|14831|14826|14825|274
1627401920000|2021-07-27 16:05:20|14826.1|14825.1|14816.5|14815.5|14826.2|14825.2|14812.7|14811.7|1473
1627401930000|2021-07-27 16:05:30|14816.3|14815.3|14816.3|14815.3|14817.1|14816.1|14813.2|14812.2|613
1627401940000|2021-07-27 16:05:40|14816.2|14815.2|14814.1|14813.1|14816.8|14815.8|14813.2|14812.2|422
1627401950000|2021-07-27 16:05:50|14814|14813|14814.8|14813.8|14817|14816|14813.6|14812.6|397
1627401960000|2021-07-27 16:06:00|14814.6|14813.6|14812.5|14811.5|14814.6|14813.6|14811.6|14810.6|532
1627401970000|2021-07-27 16:06:10|14814.2|14813.2|14817|14816|14817.2|14816.2|14813.5|14812.5|343
1627401980000|2021-07-27 16:06:20|14816.8|14815.8|14817|14816|14817.6|14816.6|14815.1|14814.1|199
1627401990000|2021-07-27 16:06:30|14816.2|14815.2|14815.7|14814.7|14817.5|14816.5|14814.7|14813.7|222
1627402000000|2021-07-27 16:06:40|14815.6|14814.6|14816|14815|14817.6|14816.6|14815|14814|180
1627402010000|2021-07-27 16:06:50|14815.6|14814.6|14813.3|14812.3|14815.7|14814.7|14812.5|14811.5|200
1627402020000|2021-07-27 16:07:00|14813.2|14812.2|14816.3|14815.3|14820.5|14819.5|14813|14812|378
1627402030000|2021-07-27 16:07:10|14817|14816|14821.1|14820.1|14821.2|14820.2|14816.3|14815.3|266
1627402040000|2021-07-27 16:07:20|14821|14820|14826.5|14825.5|14827.5|14826.5|14820.7|14819.7|465
1627402050000|2021-07-27 16:07:30|14827|14826|14831.2|14830.2|14834.2|14833.2|14826.2|14825.2|519
1627402060000|2021-07-27 16:07:40|14831|14830|14835|14834|14836.2|14835.2|14830|14829|369
1627402070000|2021-07-27 16:07:50|14834.7|14833.7|14832.2|14831.2|14836.5|14835.5|14831.3|14830.3|314
1627402080000|2021-07-27 16:08:00|14832|14831|14832.5|14831.5|14835|14834|14831|14830|328
1627402090000|2021-07-27 16:08:10|14832.3|14831.3|14838.5|14837.5|14838.8|14837.8|14831.1|14830.1|326
1627402100000|2021-07-27 16:08:20|14838.6|14837.6|14839|14838|14841.5|14840.5|14838.3|14837.3|416
1627402110000|2021-07-27 16:08:30|14838.3|14837.3|14835|14834|14838.3|14837.3|14834.7|14833.7|167
1627402120000|2021-07-27 16:08:40|14834.7|14833.7|14840.2|14839.2|14840.3|14839.3|14833|14832|258
1627402130000|2021-07-27 16:08:50|14840.3|14839.3|14842.2|14841.2|14843.8|14842.8|14840.2|14839.2|387
1627402140000|2021-07-27 16:09:00|14842.3|14841.3|14839.5|14838.5|14846.2|14845.2|14837.8|14836.8|348
1627402150000|2021-07-27 16:09:10|14839.6|14838.6|14837.2|14836.2|14839.6|14838.6|14836.1|14835.1|221
1627402160000|2021-07-27 16:09:20|14837.3|14836.3|14839|14838|14839.7|14838.7|14837|14836|142
1627402170000|2021-07-27 16:09:30|14838.8|14837.8|14835.5|14834.5|14839|14838|14835|14834|182
1627402180000|2021-07-27 16:09:40|14835.2|14834.2|14838|14837|14839.2|14838.2|14833.2|14832.2|227
1627402190000|2021-07-27 16:09:50|14837.8|14836.8|14842.7|14841.7|14842.7|14841.7|14837.5|14836.5|249
1627402200000|2021-07-27 16:10:00|14842.3|14841.3|14842.6|14841.6|14844.6|14843.6|14841|14840|265
1627402210000|2021-07-27 16:10:10|14842.5|14841.5|14837.5|14836.5|14843|14842|14837|14836|235
1627402220000|2021-07-27 16:10:20|14837.2|14836.2|14843|14842|14843|14842|14836.7|14835.7|155
1627402230000|2021-07-27 16:10:30|14842.8|14841.8|14839|14838|14844.8|14843.8|14836.5|14835.5|226
1627402240000|2021-07-27 16:10:40|14840.2|14839.2|14838|14837|14842|14841|14837.2|14836.2|152
1627402250000|2021-07-27 16:10:50|14838.2|14837.2|14837.2|14836.2|14839.2|14838.2|14835.7|14834.7|233
1627402260000|2021-07-27 16:11:00|14837|14836|14837|14836|14839.1|14838.1|14834.7|14833.7|355
1627402270000|2021-07-27 16:11:10|14837.1|14836.1|14838.1|14837.1|14840|14839|14836.5|14835.5|226
1627402280000|2021-07-27 16:11:20|14838.5|14837.5|14840.6|14839.6|14841.2|14840.2|14838.5|14837.5|176
1627402290000|2021-07-27 16:11:30|14840.7|14839.7|14840.5|14839.5|14841.2|14840.2|14837.2|14836.2|200
1627402300000|2021-07-27 16:11:40|14840.6|14839.6|14833.5|14832.5|14840.7|14839.7|14832.7|14831.7|225
1627402310000|2021-07-27 16:11:50|14833.7|14832.7|14839.3|14838.3|14839.5|14838.5|14833|14832|221
1627402320000|2021-07-27 16:12:00|14839.6|14838.6|14839.2|14838.2|14839.7|14838.7|14834.2|14833.2|220
1627402330000|2021-07-27 16:12:10|14839.1|14838.1|14838|14837|14840|14839|14834|14833|197
1627402340000|2021-07-27 16:12:20|14837.8|14836.8|14837.8|14836.8|14840.1|14839.1|14834.5|14833.5|192
1627402350000|2021-07-27 16:12:30|14837.7|14836.7|14836.5|14835.5|14840.7|14839.7|14836|14835|206
1627402360000|2021-07-27 16:12:40|14836.2|14835.2|14835|14834|14837.6|14836.6|14834|14833|203
1627402370000|2021-07-27 16:12:50|14835.1|14834.1|14836.6|14835.6|14839.5|14838.5|14834.6|14833.6|114
1627402380000|2021-07-27 16:13:00|14837|14836|14840.1|14839.1|14840.5|14839.5|14836.2|14835.2|239
1627402390000|2021-07-27 16:13:10|14839.7|14838.7|14834.5|14833.5|14840.7|14839.7|14834|14833|197
1627402400000|2021-07-27 16:13:20|14834.1|14833.1|14839.1|14838.1|14839.1|14838.1|14832.7|14831.7|294
1627402410000|2021-07-27 16:13:30|14838.5|14837.5|14839.3|14838.3|14840.1|14839.1|14838.1|14837.1|145
1627402420000|2021-07-27 16:13:40|14839.1|14838.1|14835.5|14834.5|14839.2|14838.2|14835.2|14834.2|117
1627402430000|2021-07-27 16:13:50|14835.2|14834.2|14838|14837|14840|14839|14834.6|14833.6|166
1627402440000|2021-07-27 16:14:00|14837.8|14836.8|14839.8|14838.8|14840|14839|14834.5|14833.5|164
1627402450000|2021-07-27 16:14:10|14840.6|14839.6|14838|14837|14840.7|14839.7|14835.7|14834.7|169
1627402460000|2021-07-27 16:14:20|14838.1|14837.1|14834.2|14833.2|14838.5|14837.5|14832.7|14831.7|237
1627402470000|2021-07-27 16:14:30|14834.1|14833.1|14834.8|14833.8|14835.2|14834.2|14831.7|14830.7|228
1627402480000|2021-07-27 16:14:40|14834.7|14833.7|14837|14836|14838.3|14837.3|14834.5|14833.5|171
1627402490000|2021-07-27 16:14:50|14837.1|14836.1|14829.5|14828.5|14837.3|14836.3|14829.2|14828.2|303
1627402500000|2021-07-27 16:15:00|14829.7|14828.7|14837.2|14836.2|14837.6|14836.6|14828.7|14827.7|257
1627402510000|2021-07-27 16:15:10|14837.3|14836.3|14834.3|14833.3|14837.5|14836.5|14833.2|14832.2|161
1627402520000|2021-07-27 16:15:20|14834|14833|14842.7|14841.7|14842.7|14841.7|14833.6|14832.6|301
1627402530000|2021-07-27 16:15:30|14842.8|14841.8|14841.2|14840.2|14844.5|14843.5|14841.2|14840.2|449
1627402540000|2021-07-27 16:15:40|14841.5|14840.5|14836|14835|14841.5|14840.5|14835|14834|264
1627402550000|2021-07-27 16:15:50|14836.1|14835.1|14840.5|14839.5|14841|14840|14834.6|14833.6|207
1627402560000|2021-07-27 16:16:00|14840.3|14839.3|14834.5|14833.5|14840.3|14839.3|14833.5|14832.5|217
1627402570000|2021-07-27 16:16:10|14834.3|14833.3|14835.2|14834.2|14835.6|14834.6|14832.5|14831.5|138
1627402580000|2021-07-27 16:16:20|14835.3|14834.3|14835|14834|14837|14836|14833.5|14832.5|128
1627402590000|2021-07-27 16:16:30|14834.8|14833.8|14832.3|14831.3|14835.2|14834.2|14829.7|14828.7|421
1627402600000|2021-07-27 16:16:40|14832.5|14831.5|14837.7|14836.7|14838.1|14837.1|14832.2|14831.2|196
1627402610000|2021-07-27 16:16:50|14838.8|14837.8|14839.1|14838.1|14839.3|14838.3|14835.1|14834.1|140
1627402620000|2021-07-27 16:17:00|14839|14838|14838.5|14837.5|14839.3|14838.3|14834.7|14833.7|203
1627402630000|2021-07-27 16:17:10|14838.8|14837.8|14836.1|14835.1|14839|14838|14835.5|14834.5|160
1627402640000|2021-07-27 16:17:20|14836|14835|14839.1|14838.1|14839.1|14838.1|14835|14834|169
1627402650000|2021-07-27 16:17:30|14839.2|14838.2|14844.3|14843.3|14844.3|14843.3|14838.5|14837.5|316
1627402660000|2021-07-27 16:17:40|14844.2|14843.2|14848.6|14847.6|14850|14849|14844.2|14843.2|488
1627402670000|2021-07-27 16:17:50|14848.7|14847.7|14851.8|14850.8|14854|14853|14848.5|14847.5|452
1627402680000|2021-07-27 16:18:00|14851.7|14850.7|14848.7|14847.7|14852|14851|14848|14847|392
1627402690000|2021-07-27 16:18:10|14848.6|14847.6|14847.5|14846.5|14850.5|14849.5|14846.7|14845.7|171
1627402700000|2021-07-27 16:18:20|14847.6|14846.6|14847|14846|14849.6|14848.6|14846.3|14845.3|113
1627402710000|2021-07-27 16:18:30|14847.1|14846.1|14846|14845|14849|14848|14845.7|14844.7|144
1627402720000|2021-07-27 16:18:40|14845.8|14844.8|14843.5|14842.5|14845.8|14844.8|14841|14840|248
1627402730000|2021-07-27 16:18:50|14843.3|14842.3|14841.7|14840.7|14844|14843|14840.8|14839.8|130
1627402740000|2021-07-27 16:19:00|14841.6|14840.6|14839.2|14838.2|14843|14842|14838.5|14837.5|254
1627402750000|2021-07-27 16:19:10|14839.5|14838.5|14841.7|14840.7|14841.7|14840.7|14837.5|14836.5|137
1627402760000|2021-07-27 16:19:20|14841.8|14840.8|14846.3|14845.3|14846.7|14845.7|14841.8|14840.8|161
1627402770000|2021-07-27 16:19:30|14847.1|14846.1|14848.8|14847.8|14850.1|14849.1|14846.1|14845.1|151
1627402780000|2021-07-27 16:19:40|14849|14848|14848|14847|14849.8|14848.8|14846.5|14845.5|190
1627402790000|2021-07-27 16:19:50|14847.5|14846.5|14846.6|14845.6|14850.2|14849.2|14846.3|14845.3|237
1627402800000|2021-07-27 16:20:00|14847|14846|14843.7|14842.7|14849.2|14848.2|14842.2|14841.2|207
1627402810000|2021-07-27 16:20:10|14843.2|14842.2|14848.7|14847.7|14850|14849|14843.2|14842.2|146
1627402820000|2021-07-27 16:20:20|14848.6|14847.6|14848.1|14847.1|14849.6|14848.6|14846|14845|102
1627402830000|2021-07-27 16:20:30|14848.2|14847.2|14849|14848|14850|14849|14847.5|14846.5|115
1627402840000|2021-07-27 16:20:40|14849.1|14848.1|14847.8|14846.8|14849.6|14848.6|14847.7|14846.7|158
1627402850000|2021-07-27 16:20:50|14847.6|14846.6|14848.2|14847.2|14849.5|14848.5|14847.6|14846.6|130
1627402860000|2021-07-27 16:21:00|14848.3|14847.3|14847.2|14846.2|14850.3|14849.3|14846.8|14845.8|159
1627402870000|2021-07-27 16:21:10|14847.1|14846.1|14849.2|14848.2|14849.3|14848.3|14844.7|14843.7|259
1627402880000|2021-07-27 16:21:20|14849.1|14848.1|14849.7|14848.7|14850.6|14849.6|14848.7|14847.7|91
1627402890000|2021-07-27 16:21:30|14849.6|14848.6|14850|14849|14850|14849|14847.3|14846.3|83
1627402900000|2021-07-27 16:21:40|14849.7|14848.7|14851|14850|14851.6|14850.6|14849.3|14848.3|169
1627402910000|2021-07-27 16:21:50|14851.5|14850.5|14853.2|14852.2|14853.8|14852.8|14851.2|14850.2|250
1627402920000|2021-07-27 16:22:00|14853.1|14852.1|14850.5|14849.5|14853.7|14852.7|14849.8|14848.8|158
1627402930000|2021-07-27 16:22:10|14850.3|14849.3|14851.7|14850.7|14854.5|14853.5|14850.3|14849.3|182
1627402940000|2021-07-27 16:22:20|14851.5|14850.5|14853.2|14852.2|14854.5|14853.5|14851.5|14850.5|135
1627402950000|2021-07-27 16:22:30|14853.7|14852.7|14856.2|14855.2|14857.6|14856.6|14853.5|14852.5|368
1627402960000|2021-07-27 16:22:40|14855.7|14854.7|14856.3|14855.3|14857|14856|14854.7|14853.7|126
1627402970000|2021-07-27 16:22:50|14856|14855|14861.3|14860.3|14862|14861|14855.6|14854.6|353
1627402980000|2021-07-27 16:23:00|14861.6|14860.6|14858|14857|14861.6|14860.6|14857.2|14856.2|185
1627402990000|2021-07-27 16:23:10|14858.2|14857.2|14859|14858|14861.2|14860.2|14857.7|14856.7|203
1627403000000|2021-07-27 16:23:20|14858.8|14857.8|14858|14857|14859.5|14858.5|14857.7|14856.7|74
1627403010000|2021-07-27 16:23:30|14857.8|14856.8|14859.2|14858.2|14859.7|14858.7|14857.7|14856.7|75
1627403020000|2021-07-27 16:23:40|14859.1|14858.1|14858.7|14857.7|14860.1|14859.1|14858.2|14857.2|120
1627403030000|2021-07-27 16:23:50|14858.6|14857.6|14854.8|14853.8|14859.6|14858.6|14854.8|14853.8|217
1627403040000|2021-07-27 16:24:00|14855|14854|14857.2|14856.2|14858.3|14857.3|14854.3|14853.3|193
1627403050000|2021-07-27 16:24:10|14857.1|14856.1|14854|14853|14858.3|14857.3|14853.6|14852.6|147
1627403060000|2021-07-27 16:24:20|14854.1|14853.1|14853.2|14852.2|14854.1|14853.1|14851.7|14850.7|148
1627403070000|2021-07-27 16:24:30|14853.3|14852.3|14854.1|14853.1|14855.5|14854.5|14853.1|14852.1|116
1627403080000|2021-07-27 16:24:40|14853.7|14852.7|14854|14853|14854.5|14853.5|14852.7|14851.7|82
1627403090000|2021-07-27 16:24:50|14854.1|14853.1|14854.2|14853.2|14855.1|14854.1|14853.6|14852.6|57
1627403100000|2021-07-27 16:25:00|14854.1|14853.1|14853.1|14852.1|14857.1|14856.1|14853.1|14852.1|174
1627403110000|2021-07-27 16:25:10|14853|14852|14851|14850|14853.7|14852.7|14848.2|14847.2|299
1627403120000|2021-07-27 16:25:20|14851.3|14850.3|14851.7|14850.7|14852.8|14851.8|14850.8|14849.8|102
1627403130000|2021-07-27 16:25:30|14851.6|14850.6|14854.5|14853.5|14855.2|14854.2|14849.7|14848.7|167
1627403140000|2021-07-27 16:25:40|14854.6|14853.6|14851.2|14850.2|14854.6|14853.6|14850.8|14849.8|56
1627403150000|2021-07-27 16:25:50|14850.7|14849.7|14850.7|14849.7|14852.5|14851.5|14849.5|14848.5|125
1627403160000|2021-07-27 16:26:00|14850.2|14849.2|14850.5|14849.5|14853.1|14852.1|14849.2|14848.2|130
1627403170000|2021-07-27 16:26:10|14850.3|14849.3|14849|14848|14850.5|14849.5|14848.7|14847.7|58
1627403180000|2021-07-27 16:26:20|14848.8|14847.8|14849.2|14848.2|14850.5|14849.5|14846.5|14845.5|214
1627403190000|2021-07-27 16:26:30|14849.1|14848.1|14852.1|14851.1|14853.5|14852.5|14849.1|14848.1|144
1627403200000|2021-07-27 16:26:40|14852|14851|14856|14855|14856.1|14855.1|14851.8|14850.8|125
1627403210000|2021-07-27 16:26:50|14856.2|14855.2|14853.2|14852.2|14856.3|14855.3|14853.2|14852.2|124
1627403220000|2021-07-27 16:27:00|14853.1|14852.1|14854.5|14853.5|14855|14854|14850.5|14849.5|71
1627403230000|2021-07-27 16:27:10|14854.6|14853.6|14855.5|14854.5|14855.5|14854.5|14853.5|14852.5|53
1627403240000|2021-07-27 16:27:20|14855.3|14854.3|14854.8|14853.8|14856.3|14855.3|14854|14853|56
1627403250000|2021-07-27 16:27:30|14854.7|14853.7|14855|14854|14855.7|14854.7|14854.6|14853.6|48
1627403260000|2021-07-27 16:27:40|14855.1|14854.1|14854.2|14853.2|14856|14855|14854.2|14853.2|45
1627403270000|2021-07-27 16:27:50|14854.3|14853.3|14852|14851|14854.7|14853.7|14851.7|14850.7|97
1627403280000|2021-07-27 16:28:00|14851.8|14850.8|14851|14850|14852.1|14851.1|14850.5|14849.5|77
1627403290000|2021-07-27 16:28:10|14850.8|14849.8|14855.7|14854.7|14856|14855|14850.2|14849.2|79
1627403300000|2021-07-27 16:28:20|14855.5|14854.5|14855|14854|14857.3|14856.3|14854.8|14853.8|149
1627403310000|2021-07-27 16:28:30|14855.2|14854.2|14856.7|14855.7|14859.1|14858.1|14855.2|14854.2|277
1627403320000|2021-07-27 16:28:40|14856.6|14855.6|14854.3|14853.3|14857.3|14856.3|14853.6|14852.6|129
1627403330000|2021-07-27 16:28:50|14854.5|14853.5|14857.1|14856.1|14857.2|14856.2|14852.3|14851.3|194
1627403340000|2021-07-27 16:29:00|14857.2|14856.2|14858.5|14857.5|14858.7|14857.7|14855.7|14854.7|141
1627403350000|2021-07-27 16:29:10|14858.3|14857.3|14858.7|14857.7|14859.5|14858.5|14857.2|14856.2|92
1627403360000|2021-07-27 16:29:20|14859.1|14858.1|14860.6|14859.6|14861.7|14860.7|14858.7|14857.7|149
1627403370000|2021-07-27 16:29:30|14860.1|14859.1|14860|14859|14860.7|14859.7|14857.8|14856.8|176
1627403380000|2021-07-27 16:29:40|14859.8|14858.8|14864.3|14863.3|14864.7|14863.7|14859.2|14858.2|268
1627403390000|2021-07-27 16:29:50|14864.5|14863.5|14864.2|14863.2|14865.6|14864.6|14863.7|14862.7|193
1627403400000|2021-07-27 16:30:00|14864|14863|14861.5|14860.5|14864.7|14863.7|14859.5|14858.5|305
1627403410000|2021-07-27 16:30:10|14861.3|14860.3|14857.7|14856.7|14861.3|14860.3|14857.5|14856.5|289
1627403420000|2021-07-27 16:30:20|14857.8|14856.8|14857.8|14856.8|14857.8|14856.8|14855.2|14854.2|177
1627403430000|2021-07-27 16:30:30|14858.5|14857.5|14853.8|14852.8|14858.5|14857.5|14853.7|14852.7|176
1627403440000|2021-07-27 16:30:40|14854|14853|14854.6|14853.6|14854.6|14853.6|14851.7|14850.7|155
1627403450000|2021-07-27 16:30:50|14854.5|14853.5|14856.5|14855.5|14857|14856|14853.6|14852.6|119
1627403460000|2021-07-27 16:31:00|14856.2|14855.2|14860.7|14859.7|14860.7|14859.7|14856.2|14855.2|205
1627403470000|2021-07-27 16:31:10|14861|14860|14863|14862|14863.7|14862.7|14860.3|14859.3|255
1627403480000|2021-07-27 16:31:20|14863.1|14862.1|14864.2|14863.2|14864.8|14863.8|14861.7|14860.7|172
1627403490000|2021-07-27 16:31:30|14864.1|14863.1|14865.3|14864.3|14867.1|14866.1|14864.1|14863.1|198
1627403500000|2021-07-27 16:31:40|14865.2|14864.2|14864.2|14863.2|14867.6|14866.6|14864.1|14863.1|212
1627403510000|2021-07-27 16:31:50|14864|14863|14866.7|14865.7|14866.7|14865.7|14863.5|14862.5|135
1627403520000|2021-07-27 16:32:00|14867|14866|14866.3|14865.3|14868.6|14867.6|14864.7|14863.7|348
1627403530000|2021-07-27 16:32:10|14865.2|14864.2|14862.6|14861.6|14865.2|14864.2|14862.2|14861.2|171
1627403540000|2021-07-27 16:32:20|14862|14861|14861.1|14860.1|14862.8|14861.8|14860|14859|175
1627403550000|2021-07-27 16:32:30|14860.5|14859.5|14857|14856|14860.5|14859.5|14856.1|14855.1|154
1627403560000|2021-07-27 16:32:40|14857.2|14856.2|14856.3|14855.3|14857.2|14856.2|14854.8|14853.8|159
1627403570000|2021-07-27 16:32:50|14856.5|14855.5|14855.5|14854.5|14858.8|14857.8|14855.2|14854.2|141
1627403580000|2021-07-27 16:33:00|14855.7|14854.7|14854.8|14853.8|14856.7|14855.7|14854.5|14853.5|134
1627403590000|2021-07-27 16:33:10|14854.7|14853.7|14853.1|14852.1|14855.7|14854.7|14852.6|14851.6|172
1627403600000|2021-07-27 16:33:20|14852.8|14851.8|14853|14852|14854.5|14853.5|14852.1|14851.1|116
1627403610000|2021-07-27 16:33:30|14852.5|14851.5|14850.1|14849.1|14852.5|14851.5|14849.5|14848.5|384
1627403620000|2021-07-27 16:33:40|14850|14849|14847.7|14846.7|14850.1|14849.1|14846|14845|387
1627403630000|2021-07-27 16:33:50|14847.6|14846.6|14841.6|14840.6|14847.7|14846.7|14841.3|14840.3|397
1627403640000|2021-07-27 16:34:00|14841.5|14840.5|14839.2|14838.2|14842.8|14841.8|14838.5|14837.5|336
1627403650000|2021-07-27 16:34:10|14839.5|14838.5|14837.8|14836.8|14841.3|14840.3|14837.2|14836.2|181
1627403660000|2021-07-27 16:34:20|14837.5|14836.5|14836|14835|14840|14839|14836|14835|204
1627403670000|2021-07-27 16:34:30|14835.7|14834.7|14838.6|14837.6|14839.1|14838.1|14835.7|14834.7|229
1627403680000|2021-07-27 16:34:40|14838.5|14837.5|14838.3|14837.3|14840.5|14839.5|14837.5|14836.5|125
1627403690000|2021-07-27 16:34:50|14838.7|14837.7|14832.5|14831.5|14839|14838|14832.5|14831.5|171
1627403700000|2021-07-27 16:35:00|14832.3|14831.3|14841.2|14840.2|14842|14841|14832.3|14831.3|326
1627403710000|2021-07-27 16:35:10|14841|14840|14838.6|14837.6|14841.7|14840.7|14838.1|14837.1|229
1627403720000|2021-07-27 16:35:20|14838.2|14837.2|14840.1|14839.1|14842.2|14841.2|14837.6|14836.6|118
1627403730000|2021-07-27 16:35:30|14840|14839|14839.7|14838.7|14840.5|14839.5|14837.6|14836.6|120
1627403740000|2021-07-27 16:35:40|14839.6|14838.6|14840.7|14839.7|14841.3|14840.3|14838.7|14837.7|70
1627403750000|2021-07-27 16:35:50|14840.5|14839.5|14844.1|14843.1|14844.6|14843.6|14840|14839|186
1627403760000|2021-07-27 16:36:00|14844.2|14843.2|14844.7|14843.7|14846.5|14845.5|14843.5|14842.5|300
1627403770000|2021-07-27 16:36:10|14844.5|14843.5|14841.6|14840.6|14844.5|14843.5|14841.2|14840.2|99
1627403780000|2021-07-27 16:36:20|14841.7|14840.7|14845.5|14844.5|14845.6|14844.6|14841.7|14840.7|98
1627403790000|2021-07-27 16:36:30|14845.3|14844.3|14846.3|14845.3|14847|14846|14844.5|14843.5|93
1627403800000|2021-07-27 16:36:40|14846.5|14845.5|14847.5|14846.5|14848.8|14847.8|14846.5|14845.5|137
1627403810000|2021-07-27 16:36:50|14847.6|14846.6|14852|14851|14852|14851|14847.5|14846.5|179
1627403820000|2021-07-27 16:37:00|14852.5|14851.5|14851.2|14850.2|14852.8|14851.8|14849.2|14848.2|163
1627403830000|2021-07-27 16:37:10|14851.5|14850.5|14852.5|14851.5|14854|14853|14851.1|14850.1|190
1627403840000|2021-07-27 16:37:20|14852.7|14851.7|14853.2|14852.2|14854.1|14853.1|14851.1|14850.1|109
1627403850000|2021-07-27 16:37:30|14853.3|14852.3|14854.7|14853.7|14856.1|14855.1|14852.6|14851.6|250
1627403860000|2021-07-27 16:37:40|14854.6|14853.6|14852.6|14851.6|14854.6|14853.6|14851.1|14850.1|98
1627403870000|2021-07-27 16:37:50|14852.7|14851.7|14849.2|14848.2|14853|14852|14848.3|14847.3|260
1627403880000|2021-07-27 16:38:00|14849|14848|14847.5|14846.5|14849.2|14848.2|14846|14845|125
1627403890000|2021-07-27 16:38:10|14847|14846|14847|14846|14849.3|14848.3|14846.5|14845.5|106
1627403900000|2021-07-27 16:38:20|14847.1|14846.1|14850.1|14849.1|14850.8|14849.8|14847|14846|149
1627403910000|2021-07-27 16:38:30|14850.2|14849.2|14853|14852|14854.5|14853.5|14850.2|14849.2|135
1627403920000|2021-07-27 16:38:40|14852.8|14851.8|14850.2|14849.2|14852.8|14851.8|14849.2|14848.2|131
1627403930000|2021-07-27 16:38:50|14850|14849|14847.2|14846.2|14850.1|14849.1|14846.7|14845.7|120
1627403940000|2021-07-27 16:39:00|14846.8|14845.8|14846.5|14845.5|14847.8|14846.8|14845.8|14844.8|160
1627403950000|2021-07-27 16:39:10|14846.3|14845.3|14849.7|14848.7|14849.7|14848.7|14845.5|14844.5|156
1627403960000|2021-07-27 16:39:20|14849.5|14848.5|14845.5|14844.5|14850.1|14849.1|14844.2|14843.2|228
1627403970000|2021-07-27 16:39:30|14845.6|14844.6|14845.5|14844.5|14846.6|14845.6|14844.5|14843.5|85
1627403980000|2021-07-27 16:39:40|14845.2|14844.2|14848.5|14847.5|14848.5|14847.5|14844.7|14843.7|119
1627403990000|2021-07-27 16:39:50|14848.2|14847.2|14851.5|14850.5|14852.2|14851.2|14846.7|14845.7|98
1627404000000|2021-07-27 16:40:00|14851.2|14850.2|14851.6|14850.6|14853.5|14852.5|14850|14849|170
1627404010000|2021-07-27 16:40:10|14851.5|14850.5|14853.8|14852.8|14855.7|14854.7|14850.3|14849.3|244
1627404020000|2021-07-27 16:40:20|14853.7|14852.7|14853.6|14852.6|14856|14855|14853.3|14852.3|120
1627404030000|2021-07-27 16:40:30|14853.7|14852.7|14850|14849|14854.5|14853.5|14849|14848|209
1627404040000|2021-07-27 16:40:40|14849.3|14848.3|14847.3|14846.3|14849.7|14848.7|14847|14846|87
1627404050000|2021-07-27 16:40:50|14847.7|14846.7|14844.3|14843.3|14847.7|14846.7|14844.3|14843.3|170
1627404060000|2021-07-27 16:41:00|14844|14843|14848|14847|14848.5|14847.5|14842.7|14841.7|274
1627404070000|2021-07-27 16:41:10|14848.1|14847.1|14850.7|14849.7|14851.2|14850.2|14848.1|14847.1|121
1627404080000|2021-07-27 16:41:20|14850.8|14849.8|14855.1|14854.1|14855.5|14854.5|14849.8|14848.8|182
1627404090000|2021-07-27 16:41:30|14855|14854|14856.7|14855.7|14857|14856|14854.1|14853.1|195
1627404100000|2021-07-27 16:41:40|14856.8|14855.8|14858.6|14857.6|14859.1|14858.1|14856|14855|193
1627404110000|2021-07-27 16:41:50|14859|14858|14863.8|14862.8|14864.5|14863.5|14859|14858|385
1627404120000|2021-07-27 16:42:00|14864|14863|14862.5|14861.5|14864|14863|14861.7|14860.7|224
1627404130000|2021-07-27 16:42:10|14862.2|14861.2|14865.2|14864.2|14865.3|14864.3|14861.6|14860.6|193
1627404140000|2021-07-27 16:42:20|14865.1|14864.1|14865.1|14864.1|14865.5|14864.5|14863.3|14862.3|146
1627404150000|2021-07-27 16:42:30|14865.3|14864.3|14864|14863|14866.2|14865.2|14863.7|14862.7|162
1627404160000|2021-07-27 16:42:40|14863.8|14862.8|14861|14860|14864.1|14863.1|14859|14858|167
1627404170000|2021-07-27 16:42:50|14860.7|14859.7|14864.7|14863.7|14866.2|14865.2|14860.3|14859.3|136
1627404180000|2021-07-27 16:43:00|14863.8|14862.8|14861.2|14860.2|14863.8|14862.8|14859.7|14858.7|273
1627404190000|2021-07-27 16:43:10|14861.3|14860.3|14864.2|14863.2|14867|14866|14861.3|14860.3|247
1627404200000|2021-07-27 16:43:20|14864.1|14863.1|14863.2|14862.2|14864.1|14863.1|14861.5|14860.5|72
1627404210000|2021-07-27 16:43:30|14862.8|14861.8|14861.2|14860.2|14863.1|14862.1|14861.2|14860.2|72
1627404220000|2021-07-27 16:43:40|14861.1|14860.1|14863.6|14862.6|14864|14863|14860.6|14859.6|70
1627404230000|2021-07-27 16:43:50|14863.7|14862.7|14862.5|14861.5|14865.2|14864.2|14862|14861|115
1627404240000|2021-07-27 16:44:00|14862.3|14861.3|14864.2|14863.2|14865|14864|14861.2|14860.2|106
1627404250000|2021-07-27 16:44:10|14864.1|14863.1|14864.5|14863.5|14866.1|14865.1|14863|14862|103
1627404260000|2021-07-27 16:44:20|14864.2|14863.2|14862.7|14861.7|14864.2|14863.2|14862|14861|56
1627404270000|2021-07-27 16:44:30|14862.6|14861.6|14862.7|14861.7|14863.2|14862.2|14861.3|14860.3|108
1627404280000|2021-07-27 16:44:40|14862.6|14861.6|14861.3|14860.3|14863.3|14862.3|14861.1|14860.1|69
1627404290000|2021-07-27 16:44:50|14861.2|14860.2|14863.2|14862.2|14863.3|14862.3|14860.2|14859.2|140
1627404300000|2021-07-27 16:45:00|14863|14862|14860.5|14859.5|14863|14862|14858.7|14857.7|283
1627404310000|2021-07-27 16:45:10|14860.6|14859.6|14861.2|14860.2|14863.5|14862.5|14860.6|14859.6|82
1627404320000|2021-07-27 16:45:20|14861.3|14860.3|14862|14861|14862.3|14861.3|14859.5|14858.5|76
1627404330000|2021-07-27 16:45:30|14861.7|14860.7|14863.5|14862.5|14864.5|14863.5|14861.6|14860.6|53
1627404340000|2021-07-27 16:45:40|14863.6|14862.6|14860.1|14859.1|14864|14863|14859.6|14858.6|99
1627404350000|2021-07-27 16:45:50|14860.2|14859.2|14864|14863|14864|14863|14859.7|14858.7|90
1627404360000|2021-07-27 16:46:00|14864.3|14863.3|14865.8|14864.8|14866.3|14865.3|14864.1|14863.1|143
1627404370000|2021-07-27 16:46:10|14865.7|14864.7|14863.7|14862.7|14866.8|14865.8|14863.2|14862.2|127
1627404380000|2021-07-27 16:46:20|14863.8|14862.8|14860.5|14859.5|14863.8|14862.8|14860.5|14859.5|109
1627404390000|2021-07-27 16:46:30|14860.3|14859.3|14859|14858|14860.3|14859.3|14858.6|14857.6|148
1627404400000|2021-07-27 16:46:40|14858.7|14857.7|14859|14858|14861.5|14860.5|14858.2|14857.2|181
1627404410000|2021-07-27 16:46:50|14859.1|14858.1|14860.2|14859.2|14861.5|14860.5|14857.5|14856.5|114
1627404420000|2021-07-27 16:47:00|14860.5|14859.5|14861.5|14860.5|14861.8|14860.8|14858.5|14857.5|79
1627404430000|2021-07-27 16:47:10|14861.6|14860.6|14858.1|14857.1|14861.8|14860.8|14858.1|14857.1|82
1627404440000|2021-07-27 16:47:20|14858.3|14857.3|14858.1|14857.1|14860.1|14859.1|14857.6|14856.6|87
1627404450000|2021-07-27 16:47:30|14858.2|14857.2|14859.2|14858.2|14859.5|14858.5|14857.6|14856.6|51
1627404460000|2021-07-27 16:47:40|14859.1|14858.1|14863|14862|14863.2|14862.2|14859|14858|91
1627404470000|2021-07-27 16:47:50|14862.8|14861.8|14861.7|14860.7|14862.8|14861.8|14859.7|14858.7|52
1627404480000|2021-07-27 16:48:00|14861.8|14860.8|14859.7|14858.7|14862.7|14861.7|14859.6|14858.6|54
1627404490000|2021-07-27 16:48:10|14859.6|14858.6|14861.8|14860.8|14863|14862|14859.5|14858.5|66
1627404500000|2021-07-27 16:48:20|14862|14861|14862.5|14861.5|14862.8|14861.8|14860.8|14859.8|145
1627404510000|2021-07-27 16:48:30|14862.2|14861.2|14857.6|14856.6|14862.5|14861.5|14857.6|14856.6|102
1627404520000|2021-07-27 16:48:40|14857.7|14856.7|14857.2|14856.2|14859.8|14858.8|14857.2|14856.2|97
1627404530000|2021-07-27 16:48:50|14857.1|14856.1|14856.7|14855.7|14857.2|14856.2|14854|14853|299
1627404540000|2021-07-27 16:49:00|14857|14856|14855.7|14854.7|14857.7|14856.7|14855.2|14854.2|83
1627404550000|2021-07-27 16:49:10|14855.6|14854.6|14851.7|14850.7|14855.7|14854.7|14851.7|14850.7|124
1627404560000|2021-07-27 16:49:20|14852.5|14851.5|14855.8|14854.8|14857.1|14856.1|14852.2|14851.2|124
1627404570000|2021-07-27 16:49:30|14855.5|14854.5|14852.1|14851.1|14856.1|14855.1|14852.1|14851.1|86
1627404580000|2021-07-27 16:49:40|14852|14851|14855|14854|14855.6|14854.6|14851|14850|203
1627404590000|2021-07-27 16:49:50|14855.1|14854.1|14852.8|14851.8|14855.2|14854.2|14852.6|14851.6|86
1627404600000|2021-07-27 16:50:00|14852.5|14851.5|14854.2|14853.2|14854.7|14853.7|14851.7|14850.7|113
1627404610000|2021-07-27 16:50:10|14854.3|14853.3|14854|14853|14856.6|14855.6|14852.5|14851.5|137
1627404620000|2021-07-27 16:50:20|14853.8|14852.8|14857.7|14856.7|14859.2|14858.2|14852.5|14851.5|114
1627404630000|2021-07-27 16:50:30|14857.5|14856.5|14858.7|14857.7|14861.1|14860.1|14857.2|14856.2|197
1627404640000|2021-07-27 16:50:40|14859|14858|14862.2|14861.2|14862.5|14861.5|14858.2|14857.2|89
1627404650000|2021-07-27 16:50:50|14862.5|14861.5|14863.7|14862.7|14865.2|14864.2|14862.2|14861.2|339
1627404660000|2021-07-27 16:51:00|14863.5|14862.5|14860|14859|14863.7|14862.7|14858.5|14857.5|160
1627404670000|2021-07-27 16:51:10|14860.2|14859.2|14859.3|14858.3|14862|14861|14859.1|14858.1|113
1627404680000|2021-07-27 16:51:20|14859.5|14858.5|14860.1|14859.1|14861.2|14860.2|14858.7|14857.7|86
1627404690000|2021-07-27 16:51:30|14860|14859|14858.7|14857.7|14860|14859|14858.6|14857.6|68
1627404700000|2021-07-27 16:51:40|14858.8|14857.8|14856|14855|14859.1|14858.1|14855.6|14854.6|125
1627404710000|2021-07-27 16:51:50|14855.8|14854.8|14853.5|14852.5|14856.3|14855.3|14852.6|14851.6|128
1627404720000|2021-07-27 16:52:00|14853.3|14852.3|14851.7|14850.7|14853.8|14852.8|14851.3|14850.3|188
1627404730000|2021-07-27 16:52:10|14851.6|14850.6|14848.5|14847.5|14852|14851|14848.1|14847.1|203
1627404740000|2021-07-27 16:52:20|14848.7|14847.7|14847.3|14846.3|14849.3|14848.3|14846.5|14845.5|216
1627404750000|2021-07-27 16:52:30|14847.2|14846.2|14848.2|14847.2|14848.6|14847.6|14846.6|14845.6|164
1627404760000|2021-07-27 16:52:40|14847.7|14846.7|14847.7|14846.7|14849.2|14848.2|14847|14846|93
1627404770000|2021-07-27 16:52:50|14848.1|14847.1|14842.7|14841.7|14848.5|14847.5|14841.2|14840.2|362
1627404780000|2021-07-27 16:53:00|14842.8|14841.8|14845.3|14844.3|14845.6|14844.6|14842.2|14841.2|192
1627404790000|2021-07-27 16:53:10|14845.5|14844.5|14844.2|14843.2|14845.7|14844.7|14843.3|14842.3|72
1627404800000|2021-07-27 16:53:20|14844.3|14843.3|14845.6|14844.6|14845.6|14844.6|14843.5|14842.5|146
1627404810000|2021-07-27 16:53:30|14845.5|14844.5|14843.5|14842.5|14847|14846|14843.5|14842.5|85
1627404820000|2021-07-27 16:53:40|14843.2|14842.2|14844|14843|14844.2|14843.2|14842.7|14841.7|59
1627404830000|2021-07-27 16:53:50|14844.1|14843.1|14841.5|14840.5|14844.6|14843.6|14840.2|14839.2|147
1627404840000|2021-07-27 16:54:00|14841|14840|14842.7|14841.7|14844|14843|14839.8|14838.8|105
1627404850000|2021-07-27 16:54:10|14843.6|14842.6|14841.2|14840.2|14843.6|14842.6|14840.1|14839.1|83
1627404860000|2021-07-27 16:54:20|14841.1|14840.1|14841.7|14840.7|14843|14842|14841|14840|61
1627404870000|2021-07-27 16:54:30|14841.6|14840.6|14840.6|14839.6|14841.6|14840.6|14840|14839|98
1627404880000|2021-07-27 16:54:40|14840.7|14839.7|14837.7|14836.7|14840.8|14839.8|14837.7|14836.7|176
1627404890000|2021-07-27 16:54:50|14837.6|14836.6|14836.5|14835.5|14839.3|14838.3|14836.5|14835.5|134
1627404900000|2021-07-27 16:55:00|14836.7|14835.7|14839.5|14838.5|14839.7|14838.7|14835.5|14834.5|193
1627404910000|2021-07-27 16:55:10|14839.2|14838.2|14838.6|14837.6|14840.2|14839.2|14838.5|14837.5|96
1627404920000|2021-07-27 16:55:20|14838.8|14837.8|14837.6|14836.6|14840|14839|14837|14836|107
1627404930000|2021-07-27 16:55:30|14836.7|14835.7|14835|14834|14837.1|14836.1|14834.8|14833.8|159
1627404940000|2021-07-27 16:55:40|14835.1|14834.1|14836.5|14835.5|14837|14836|14833.6|14832.6|362
1627404950000|2021-07-27 16:55:50|14836.3|14835.3|14835|14834|14837.3|14836.3|14834.8|14833.8|154
1627404960000|2021-07-27 16:56:00|14834.6|14833.6|14836|14835|14838.3|14837.3|14834.6|14833.6|243
1627404970000|2021-07-27 16:56:10|14836.1|14835.1|14834.6|14833.6|14838|14837|14834.6|14833.6|100
1627404980000|2021-07-27 16:56:20|14834.5|14833.5|14831.5|14830.5|14837|14836|14831.5|14830.5|255
1627404990000|2021-07-27 16:56:30|14831.3|14830.3|14829.1|14828.1|14832.1|14831.1|14829.1|14828.1|300
1627405000000|2021-07-27 16:56:40|14829|14828|14833.7|14832.7|14834.7|14833.7|14828.7|14827.7|184
1627405010000|2021-07-27 16:56:50|14833.6|14832.6|14832|14831|14834.5|14833.5|14831|14830|150
1627405020000|2021-07-27 16:57:00|14832.1|14831.1|14830.3|14829.3|14832.5|14831.5|14828.8|14827.8|127
1627405030000|2021-07-27 16:57:10|14830.2|14829.2|14835.5|14834.5|14836|14835|14830|14829|209
1627405040000|2021-07-27 16:57:20|14835.3|14834.3|14833.1|14832.1|14836.5|14835.5|14832.2|14831.2|203
1627405050000|2021-07-27 16:57:30|14832.8|14831.8|14836.2|14835.2|14837|14836|14831.7|14830.7|286
1627405060000|2021-07-27 16:57:40|14836.1|14835.1|14833.7|14832.7|14836.5|14835.5|14833|14832|156
1627405070000|2021-07-27 16:57:50|14834|14833|14831|14830|14834.5|14833.5|14831|14830|190
1627405080000|2021-07-27 16:58:00|14830.7|14829.7|14832|14831|14833.2|14832.2|14830.1|14829.1|148
1627405090000|2021-07-27 16:58:10|14832.1|14831.1|14832.2|14831.2|14833.2|14832.2|14830.6|14829.6|91
1627405100000|2021-07-27 16:58:20|14832.3|14831.3|14834|14833|14834.5|14833.5|14831.5|14830.5|119
1627405110000|2021-07-27 16:58:30|14833.7|14832.7|14837.1|14836.1|14837.3|14836.3|14833|14832|190
1627405120000|2021-07-27 16:58:40|14836.8|14835.8|14835.1|14834.1|14838.5|14837.5|14835.1|14834.1|188
1627405130000|2021-07-27 16:58:50|14835|14834|14830.5|14829.5|14836.5|14835.5|14830.5|14829.5|213
1627405140000|2021-07-27 16:59:00|14831.1|14830.1|14831.8|14830.8|14832.8|14831.8|14830.2|14829.2|205
1627405150000|2021-07-27 16:59:10|14831.7|14830.7|14831|14830|14832.1|14831.1|14830.3|14829.3|64
1627405160000|2021-07-27 16:59:20|14830.7|14829.7|14830.2|14829.2|14831.3|14830.3|14829.5|14828.5|140
1627405170000|2021-07-27 16:59:30|14830|14829|14830.1|14829.1|14830.8|14829.8|14827|14826|342
1627405180000|2021-07-27 16:59:40|14829.5|14828.5|14828.2|14827.2|14831.7|14830.7|14827.5|14826.5|196
1627405190000|2021-07-27 16:59:50|14828.1|14827.1|14828.5|14827.5|14830|14829|14827.6|14826.6|124
1627405200000|2021-07-27 17:00:00|14828.6|14827.6|14830.3|14829.3|14830.7|14829.7|14825.7|14824.7|273
1627405210000|2021-07-27 17:00:10|14830.5|14829.5|14832.2|14831.2|14833|14832|14830.2|14829.2|161
1627405220000|2021-07-27 17:00:20|14832.1|14831.1|14833.7|14832.7|14835.5|14834.5|14831|14830|160
1627405230000|2021-07-27 17:00:30|14833.6|14832.6|14834.3|14833.3|14837|14836|14833.5|14832.5|236
1627405240000|2021-07-27 17:00:40|14834.5|14833.5|14836.7|14835.7|14837.1|14836.1|14834|14833|89
1627405250000|2021-07-27 17:00:50|14836.6|14835.6|14838.5|14837.5|14841|14840|14836.5|14835.5|235
1627405260000|2021-07-27 17:01:00|14837.8|14836.8|14832.2|14831.2|14838.2|14837.2|14831.2|14830.2|257
1627405270000|2021-07-27 17:01:10|14832.3|14831.3|14832.7|14831.7|14834.3|14833.3|14831.7|14830.7|160
1627405280000|2021-07-27 17:01:20|14832.6|14831.6|14831.7|14830.7|14833.3|14832.3|14831.7|14830.7|63
1627405290000|2021-07-27 17:01:30|14831.5|14830.5|14833.2|14832.2|14834.7|14833.7|14831.2|14830.2|81
1627405300000|2021-07-27 17:01:40|14833.3|14832.3|14834.2|14833.2|14836.5|14835.5|14833|14832|64
1627405310000|2021-07-27 17:01:50|14834.1|14833.1|14835.2|14834.2|14836.5|14835.5|14833.6|14832.6|61
1627405320000|2021-07-27 17:02:00|14836|14835|14839.7|14838.7|14842|14841|14836|14835|280
1627405330000|2021-07-27 17:02:10|14839.8|14838.8|14840.3|14839.3|14841.8|14840.8|14839.6|14838.6|152
1627405340000|2021-07-27 17:02:20|14840.5|14839.5|14839.8|14838.8|14841.6|14840.6|14839.5|14838.5|111
1627405350000|2021-07-27 17:02:30|14840|14839|14839.3|14838.3|14840.6|14839.6|14838.6|14837.6|127
1627405360000|2021-07-27 17:02:40|14839.5|14838.5|14838.6|14837.6|14839.5|14838.5|14837.6|14836.6|108
1627405370000|2021-07-27 17:02:50|14838.8|14837.8|14838.2|14837.2|14840.1|14839.1|14838.2|14837.2|39
1627405380000|2021-07-27 17:03:00|14838.3|14837.3|14836.1|14835.1|14838.3|14837.3|14835|14834|107
1627405390000|2021-07-27 17:03:10|14836|14835|14834.5|14833.5|14836|14835|14833.5|14832.5|141
1627405400000|2021-07-27 17:03:20|14834.6|14833.6|14835.6|14834.6|14835.8|14834.8|14834.3|14833.3|48
1627405410000|2021-07-27 17:03:30|14835.5|14834.5|14835.2|14834.2|14835.6|14834.6|14834.8|14833.8|25
1627405420000|2021-07-27 17:03:40|14835.1|14834.1|14833.3|14832.3|14835.1|14834.1|14832.7|14831.7|95
1627405430000|2021-07-27 17:03:50|14833.5|14832.5|14831|14830|14833.6|14832.6|14831|14830|116
1627405440000|2021-07-27 17:04:00|14831.1|14830.1|14828|14827|14831.1|14830.1|14827.8|14826.8|205
1627405450000|2021-07-27 17:04:10|14827.8|14826.8|14825.7|14824.7|14829.3|14828.3|14825.7|14824.7|236
1627405460000|2021-07-27 17:04:20|14825.6|14824.6|14824.2|14823.2|14826|14825|14823.3|14822.3|257
1627405470000|2021-07-27 17:04:30|14824.1|14823.1|14820.6|14819.6|14824.3|14823.3|14820.2|14819.2|262
1627405480000|2021-07-27 17:04:40|14820.7|14819.7|14823|14822|14823.1|14822.1|14820.2|14819.2|179
1627405490000|2021-07-27 17:04:50|14823.5|14822.5|14824.2|14823.2|14824.3|14823.3|14822.7|14821.7|121
1627405500000|2021-07-27 17:05:00|14824.1|14823.1|14829.8|14828.8|14829.8|14828.8|14823.8|14822.8|229
1627405510000|2021-07-27 17:05:10|14829.2|14828.2|14824.6|14823.6|14832.3|14831.3|14824.5|14823.5|177
1627405520000|2021-07-27 17:05:20|14824.5|14823.5|14818.5|14817.5|14825.5|14824.5|14818.5|14817.5|284
1627405530000|2021-07-27 17:05:30|14816.8|14815.8|14817|14816|14818.1|14817.1|14815.6|14814.6|586
1627405540000|2021-07-27 17:05:40|14817.2|14816.2|14820|14819|14821.8|14820.8|14816.6|14815.6|171
1627405550000|2021-07-27 17:05:50|14819.8|14818.8|14822.5|14821.5|14824.2|14823.2|14819.8|14818.8|176
1627405560000|2021-07-27 17:06:00|14822.3|14821.3|14830.6|14829.6|14830.8|14829.8|14821.5|14820.5|278
1627405570000|2021-07-27 17:06:10|14830.5|14829.5|14833.7|14832.7|14835|14834|14830.3|14829.3|298
1627405580000|2021-07-27 17:06:20|14833.8|14832.8|14830.2|14829.2|14834|14833|14829.2|14828.2|206
1627405590000|2021-07-27 17:06:30|14830|14829|14835.8|14834.8|14836.5|14835.5|14829.2|14828.2|283
1627405600000|2021-07-27 17:06:40|14835.7|14834.7|14836|14835|14836.7|14835.7|14832.6|14831.6|224
1627405610000|2021-07-27 17:06:50|14835.5|14834.5|14834.2|14833.2|14837.6|14836.6|14833.5|14832.5|194
1627405620000|2021-07-27 17:07:00|14833.7|14832.7|14836.2|14835.2|14836.8|14835.8|14832.7|14831.7|244
1627405630000|2021-07-27 17:07:10|14836.1|14835.1|14836.2|14835.2|14837.8|14836.8|14833.8|14832.8|218
1627405640000|2021-07-27 17:07:20|14836.1|14835.1|14839.2|14838.2|14839.2|14838.2|14834.7|14833.7|157
1627405650000|2021-07-27 17:07:30|14839|14838|14834.8|14833.8|14839.7|14838.7|14834.5|14833.5|144
1627405660000|2021-07-27 17:07:40|14834.7|14833.7|14831|14830|14835.6|14834.6|14830.6|14829.6|160
1627405670000|2021-07-27 17:07:50|14830.7|14829.7|14833|14832|14833|14832|14827.8|14826.8|162
1627405680000|2021-07-27 17:08:00|14832.7|14831.7|14836.5|14835.5|14837.1|14836.1|14831.5|14830.5|191
1627405690000|2021-07-27 17:08:10|14836.7|14835.7|14837.2|14836.2|14837.6|14836.6|14834.6|14833.6|96
1627405700000|2021-07-27 17:08:20|14837.3|14836.3|14840|14839|14840.2|14839.2|14835.5|14834.5|258
1627405710000|2021-07-27 17:08:30|14840.5|14839.5|14839.5|14838.5|14841.3|14840.3|14839|14838|190
1627405720000|2021-07-27 17:08:40|14839.3|14838.3|14837.7|14836.7|14841|14840|14836.5|14835.5|113
1627405730000|2021-07-27 17:08:50|14837.8|14836.8|14833|14832|14837.8|14836.8|14832.7|14831.7|157
1627405740000|2021-07-27 17:09:00|14833.7|14832.7|14831.6|14830.6|14833.7|14832.7|14830.8|14829.8|180
1627405750000|2021-07-27 17:09:10|14831.2|14830.2|14827.2|14826.2|14831.3|14830.3|14827|14826|193
1627405760000|2021-07-27 17:09:20|14826.7|14825.7|14829.2|14828.2|14829.5|14828.5|14826.7|14825.7|138
1627405770000|2021-07-27 17:09:30|14829.3|14828.3|14830.6|14829.6|14831|14830|14827.5|14826.5|103
1627405780000|2021-07-27 17:09:40|14830.7|14829.7|14833.6|14832.6|14834|14833|14830.7|14829.7|106
1627405790000|2021-07-27 17:09:50|14833.7|14832.7|14833.2|14832.2|14837.2|14836.2|14833.2|14832.2|145
1627405800000|2021-07-27 17:10:00|14833|14832|14834.7|14833.7|14836.1|14835.1|14831.7|14830.7|164
1627405810000|2021-07-27 17:10:10|14834.6|14833.6|14836.3|14835.3|14836.5|14835.5|14832.7|14831.7|74
1627405820000|2021-07-27 17:10:20|14836.5|14835.5|14835.5|14834.5|14837.7|14836.7|14835.1|14834.1|94
1627405830000|2021-07-27 17:10:30|14835.7|14834.7|14837|14836|14837|14836|14833.3|14832.3|83
1627405840000|2021-07-27 17:10:40|14837.1|14836.1|14836|14835|14837.1|14836.1|14835|14834|48
1627405850000|2021-07-27 17:10:50|14836.1|14835.1|14836.6|14835.6|14838.5|14837.5|14835.7|14834.7|102
1627405860000|2021-07-27 17:11:00|14836.7|14835.7|14834.8|14833.8|14838|14837|14834.1|14833.1|138
1627405870000|2021-07-27 17:11:10|14835|14834|14831.2|14830.2|14835|14834|14830.2|14829.2|149
1627405880000|2021-07-27 17:11:20|14831.1|14830.1|14828.8|14827.8|14831.7|14830.7|14828.2|14827.2|143
1627405890000|2021-07-27 17:11:30|14828.7|14827.7|14827.1|14826.1|14830|14829|14827|14826|134
1627405900000|2021-07-27 17:11:40|14827|14826|14827.3|14826.3|14828.8|14827.8|14826|14825|166
1627405910000|2021-07-27 17:11:50|14827.2|14826.2|14824.7|14823.7|14827.2|14826.2|14824.2|14823.2|200
1627405920000|2021-07-27 17:12:00|14824.5|14823.5|14825.7|14824.7|14826.3|14825.3|14823.7|14822.7|95
1627405930000|2021-07-27 17:12:10|14825.5|14824.5|14825.2|14824.2|14826.2|14825.2|14824.5|14823.5|63
1627405940000|2021-07-27 17:12:20|14824.8|14823.8|14822.1|14821.1|14828.3|14827.3|14822|14821|210
1627405950000|2021-07-27 17:12:30|14822.2|14821.2|14820.8|14819.8|14822.2|14821.2|14819.5|14818.5|248
1627405960000|2021-07-27 17:12:40|14820.7|14819.7|14818.8|14817.8|14821.7|14820.7|14818.3|14817.3|176
1627405970000|2021-07-27 17:12:50|14818.5|14817.5|14818.5|14817.5|14818.5|14817.5|14816.3|14815.3|173
1627405980000|2021-07-27 17:13:00|14818.6|14817.6|14818.7|14817.7|14821|14820|14818.5|14817.5|187
1627405990000|2021-07-27 17:13:10|14819.2|14818.2|14815.5|14814.5|14819.7|14818.7|14814.8|14813.8|243
1627406000000|2021-07-27 17:13:20|14815.7|14814.7|14814.2|14813.2|14816|14815|14812.1|14811.1|338
1627406010000|2021-07-27 17:13:30|14814.1|14813.1|14814|14813|14816.1|14815.1|14814|14813|161
1627406020000|2021-07-27 17:13:40|14814.5|14813.5|14813.3|14812.3|14814.7|14813.7|14812.1|14811.1|301
1627406030000|2021-07-27 17:13:50|14813.5|14812.5|14813.2|14812.2|14813.8|14812.8|14812.3|14811.3|266
1627406040000|2021-07-27 17:14:00|14813.3|14812.3|14809.5|14808.5|14813.7|14812.7|14809.1|14808.1|349
1627406050000|2021-07-27 17:14:10|14809.3|14808.3|14808.6|14807.6|14810.5|14809.5|14807.3|14806.3|497
1627406060000|2021-07-27 17:14:20|14808.5|14807.5|14811.5|14810.5|14811.7|14810.7|14808|14807|266
1627406070000|2021-07-27 17:14:30|14811.6|14810.6|14813.8|14812.8|14816.3|14815.3|14811.6|14810.6|450
1627406080000|2021-07-27 17:14:40|14813.7|14812.7|14811.3|14810.3|14814.5|14813.5|14811.2|14810.2|149
1627406090000|2021-07-27 17:14:50|14811.5|14810.5|14811|14810|14812.5|14811.5|14811|14810|70
1627406100000|2021-07-27 17:15:00|14811.2|14810.2|14812.2|14811.2|14812.7|14811.7|14809.8|14808.8|119
1627406110000|2021-07-27 17:15:10|14812.1|14811.1|14811.5|14810.5|14814.7|14813.7|14810.8|14809.8|190
1627406120000|2021-07-27 17:15:20|14811.1|14810.1|14811.8|14810.8|14812.5|14811.5|14811.1|14810.1|125
1627406130000|2021-07-27 17:15:30|14812|14811|14816.5|14815.5|14816.7|14815.7|14812|14811|194
1627406140000|2021-07-27 17:15:40|14816.7|14815.7|14818.2|14817.2|14818.7|14817.7|14816|14815|185
1627406150000|2021-07-27 17:15:50|14818.5|14817.5|14817.5|14816.5|14820|14819|14815.1|14814.1|291
1627406160000|2021-07-27 17:16:00|14817.7|14816.7|14816.5|14815.5|14818.5|14817.5|14815.6|14814.6|155
1627406170000|2021-07-27 17:16:10|14816.7|14815.7|14818|14817|14822.2|14821.2|14816.5|14815.5|285
1627406180000|2021-07-27 17:16:20|14817.8|14816.8|14823|14822|14823.8|14822.8|14817|14816|148
1627406190000|2021-07-27 17:16:30|14823.1|14822.1|14826.5|14825.5|14827|14826|14822|14821|273
1627406200000|2021-07-27 17:16:40|14826.3|14825.3|14824|14823|14827.6|14826.6|14822.2|14821.2|226
1627406210000|2021-07-27 17:16:50|14824.1|14823.1|14823.7|14822.7|14824.5|14823.5|14822.2|14821.2|123
1627406220000|2021-07-27 17:17:00|14823.8|14822.8|14821.7|14820.7|14826.1|14825.1|14821.6|14820.6|138
1627406230000|2021-07-27 17:17:10|14821.8|14820.8|14819.7|14818.7|14821.8|14820.8|14818.6|14817.6|192
1627406240000|2021-07-27 17:17:20|14819.8|14818.8|14816.5|14815.5|14819.8|14818.8|14816.3|14815.3|126
1627406250000|2021-07-27 17:17:30|14816.3|14815.3|14815|14814|14817.1|14816.1|14814.6|14813.6|154
1627406260000|2021-07-27 17:17:40|14814.8|14813.8|14810.1|14809.1|14814.8|14813.8|14810|14809|225
1627406270000|2021-07-27 17:17:50|14810.2|14809.2|14803.2|14802.2|14810.8|14809.8|14803|14802|638
1627406280000|2021-07-27 17:18:00|14803|14802|14804|14803|14804.7|14803.7|14801.7|14800.7|573
1627406290000|2021-07-27 17:18:10|14803.8|14802.8|14801.2|14800.2|14805.8|14804.8|14801.2|14800.2|259
1627406300000|2021-07-27 17:18:20|14801.1|14800.1|14799.7|14798.7|14801.6|14800.6|14799.5|14798.5|278
1627406310000|2021-07-27 17:18:30|14799.8|14798.8|14801.5|14800.5|14803|14802|14799|14798|232
1627406320000|2021-07-27 17:18:40|14801.3|14800.3|14799.1|14798.1|14803.8|14802.8|14799.1|14798.1|228
1627406330000|2021-07-27 17:18:50|14799|14798|14800|14799|14800.1|14799.1|14798.1|14797.1|256
1627406340000|2021-07-27 17:19:00|14799.7|14798.7|14797.7|14796.7|14801.1|14800.1|14797.6|14796.6|191
1627406350000|2021-07-27 17:19:10|14798|14797|14795.3|14794.3|14798|14797|14794.7|14793.7|556
1627406360000|2021-07-27 17:19:20|14795|14794|14798.1|14797.1|14798.1|14797.1|14793.6|14792.6|215
1627406370000|2021-07-27 17:19:30|14797.7|14796.7|14797.7|14796.7|14801.7|14800.7|14797|14796|280
1627406380000|2021-07-27 17:19:40|14798.2|14797.2|14800|14799|14800.6|14799.6|14798.1|14797.1|247
1627406390000|2021-07-27 17:19:50|14799.7|14798.7|14799|14798|14800.3|14799.3|14798.2|14797.2|107
1627406400000|2021-07-27 17:20:00|14799.1|14798.1|14797.7|14796.7|14801.5|14800.5|14796.6|14795.6|344
1627406410000|2021-07-27 17:20:10|14797.8|14796.8|14797.2|14796.2|14798.6|14797.6|14795.5|14794.5|249
1627406420000|2021-07-27 17:20:20|14797.3|14796.3|14797.2|14796.2|14798.6|14797.6|14796|14795|151
1627406430000|2021-07-27 17:20:30|14797.1|14796.1|14794|14793|14797.7|14796.7|14794|14793|146
1627406440000|2021-07-27 17:20:40|14794.1|14793.1|14794.1|14793.1|14795.3|14794.3|14791.7|14790.7|295
1627406450000|2021-07-27 17:20:50|14793.7|14792.7|14791.3|14790.3|14794|14793|14790.6|14789.6|201
1627406460000|2021-07-27 17:21:00|14791.2|14790.2|14790.7|14789.7|14794.5|14793.5|14790.5|14789.5|207
1627406470000|2021-07-27 17:21:10|14791|14790|14790.8|14789.8|14791.7|14790.7|14788.7|14787.7|376
1627406480000|2021-07-27 17:21:20|14790.7|14789.7|14790.7|14789.7|14792.6|14791.6|14790.6|14789.6|159
1627406490000|2021-07-27 17:21:30|14790.6|14789.6|14788.6|14787.6|14791.5|14790.5|14788.5|14787.5|166
1627406500000|2021-07-27 17:21:40|14788.7|14787.7|14788.1|14787.1|14789.3|14788.3|14787.6|14786.6|166
1627406510000|2021-07-27 17:21:50|14788|14787|14784|14783|14788.5|14787.5|14783.1|14782.1|486
1627406520000|2021-07-27 17:22:00|14783.5|14782.5|14787|14786|14788|14787|14782.7|14781.7|372
1627406530000|2021-07-27 17:22:10|14786.7|14785.7|14787.6|14786.6|14788.8|14787.8|14784.8|14783.8|251
1627406540000|2021-07-27 17:22:20|14787.5|14786.5|14787.2|14786.2|14787.8|14786.8|14785.5|14784.5|149
1627406550000|2021-07-27 17:22:30|14787.1|14786.1|14784.7|14783.7|14787.3|14786.3|14784.7|14783.7|178
1627406560000|2021-07-27 17:22:40|14785|14784|14790.2|14789.2|14791.2|14790.2|14785|14784|387
1627406570000|2021-07-27 17:22:50|14790.5|14789.5|14794.1|14793.1|14794.1|14793.1|14790.5|14789.5|415
1627406580000|2021-07-27 17:23:00|14794.2|14793.2|14791|14790|14795.2|14794.2|14790.6|14789.6|411
1627406590000|2021-07-27 17:23:10|14791.1|14790.1|14789.5|14788.5|14792.2|14791.2|14789.2|14788.2|141
1627406600000|2021-07-27 17:23:20|14789.7|14788.7|14789.2|14788.2|14790.5|14789.5|14788.2|14787.2|99
1627406610000|2021-07-27 17:23:30|14789.1|14788.1|14787.2|14786.2|14791|14790|14787.1|14786.1|229
1627406620000|2021-07-27 17:23:40|14787.3|14786.3|14788.2|14787.2|14788.7|14787.7|14786.7|14785.7|144
1627406630000|2021-07-27 17:23:50|14789|14788|14788.5|14787.5|14791.8|14790.8|14788.2|14787.2|206
1627406640000|2021-07-27 17:24:00|14788.6|14787.6|14787.8|14786.8|14789.2|14788.2|14786.8|14785.8|83
1627406650000|2021-07-27 17:24:10|14787.6|14786.6|14789.5|14788.5|14790.8|14789.8|14787.3|14786.3|124
1627406660000|2021-07-27 17:24:20|14789.6|14788.6|14790.2|14789.2|14792.2|14791.2|14789.5|14788.5|131
1627406670000|2021-07-27 17:24:30|14790.3|14789.3|14791.2|14790.2|14793.5|14792.5|14789.5|14788.5|258
1627406680000|2021-07-27 17:24:40|14791.1|14790.1|14789.5|14788.5|14791.1|14790.1|14788.5|14787.5|76
1627406690000|2021-07-27 17:24:50|14789.6|14788.6|14791|14790|14791|14790|14789|14788|28
1627406700000|2021-07-27 17:25:00|14791.1|14790.1|14791.2|14790.2|14791.6|14790.6|14789|14788|141
1627406710000|2021-07-27 17:25:10|14791.3|14790.3|14793|14792|14794.7|14793.7|14791|14790|138
1627406720000|2021-07-27 17:25:20|14792.5|14791.5|14789.5|14788.5|14792.6|14791.6|14788.8|14787.8|180
1627406730000|2021-07-27 17:25:30|14789.7|14788.7|14789|14788|14789.7|14788.7|14788.1|14787.1|105
1627406740000|2021-07-27 17:25:40|14788.7|14787.7|14793.2|14792.2|14793.7|14792.7|14788.7|14787.7|234
1627406750000|2021-07-27 17:25:50|14793.3|14792.3|14791.1|14790.1|14793.3|14792.3|14790.1|14789.1|215
1627406760000|2021-07-27 17:26:00|14791|14790|14790.5|14789.5|14792.5|14791.5|14789.3|14788.3|231
1627406770000|2021-07-27 17:26:10|14790.6|14789.6|14788.7|14787.7|14791.2|14790.2|14787.6|14786.6|125
1627406780000|2021-07-27 17:26:20|14788.6|14787.6|14792|14791|14793.7|14792.7|14788.3|14787.3|120
1627406790000|2021-07-27 17:26:30|14792.1|14791.1|14792.3|14791.3|14792.6|14791.6|14789.2|14788.2|97
1627406800000|2021-07-27 17:26:40|14792.6|14791.6|14792.3|14791.3|14793.1|14792.1|14789.3|14788.3|111
1627406810000|2021-07-27 17:26:50|14792.1|14791.1|14789.6|14788.6|14792.1|14791.1|14789.2|14788.2|84
1627406820000|2021-07-27 17:27:00|14789.7|14788.7|14789|14788|14790.6|14789.6|14788.7|14787.7|68
1627406830000|2021-07-27 17:27:10|14789.2|14788.2|14788.5|14787.5|14791.2|14790.2|14788.1|14787.1|122
1627406840000|2021-07-27 17:27:20|14788.3|14787.3|14787.8|14786.8|14788.8|14787.8|14787.6|14786.6|79
1627406850000|2021-07-27 17:27:30|14787.7|14786.7|14787.5|14786.5|14788.1|14787.1|14785.8|14784.8|134
1627406860000|2021-07-27 17:27:40|14787.3|14786.3|14789.2|14788.2|14789.7|14788.7|14786.3|14785.3|107
1627406870000|2021-07-27 17:27:50|14789.3|14788.3|14791.5|14790.5|14792.3|14791.3|14789.3|14788.3|163
1627406880000|2021-07-27 17:28:00|14791.3|14790.3|14792.7|14791.7|14794.3|14793.3|14791|14790|232
1627406890000|2021-07-27 17:28:10|14792.5|14791.5|14791|14790|14793|14792|14788.1|14787.1|217
1627406900000|2021-07-27 17:28:20|14791.1|14790.1|14793.5|14792.5|14793.5|14792.5|14790.3|14789.3|66
1627406910000|2021-07-27 17:28:30|14793.6|14792.6|14801.1|14800.1|14802.6|14801.6|14793.5|14792.5|646
1627406920000|2021-07-27 17:28:40|14801.2|14800.2|14797|14796|14801.2|14800.2|14796.3|14795.3|239
1627406930000|2021-07-27 17:28:50|14796.8|14795.8|14796.2|14795.2|14796.8|14795.8|14793.7|14792.7|224
1627406940000|2021-07-27 17:29:00|14796|14795|14799.7|14798.7|14800|14799|14796|14795|231
1627406950000|2021-07-27 17:29:10|14799.8|14798.8|14802.2|14801.2|14802.7|14801.7|14798.3|14797.3|222
1627406960000|2021-07-27 17:29:20|14802.3|14801.3|14804.1|14803.1|14804.7|14803.7|14800.7|14799.7|269
1627406970000|2021-07-27 17:29:30|14804.6|14803.6|14801.3|14800.3|14805.8|14804.8|14801|14800|237
1627406980000|2021-07-27 17:29:40|14801.5|14800.5|14803.7|14802.7|14803.8|14802.8|14799.5|14798.5|171
1627406990000|2021-07-27 17:29:50|14803.6|14802.6|14805.5|14804.5|14808.2|14807.2|14803.2|14802.2|317
1627407000000|2021-07-27 17:30:00|14805.3|14804.3|14800.5|14799.5|14805.5|14804.5|14800.5|14799.5|177
1627407010000|2021-07-27 17:30:10|14800.3|14799.3|14805.5|14804.5|14805.5|14804.5|14799.2|14798.2|199
1627407020000|2021-07-27 17:30:20|14805.6|14804.6|14809|14808|14809.8|14808.8|14805.2|14804.2|364
1627407030000|2021-07-27 17:30:30|14808.7|14807.7|14808.6|14807.6|14809.8|14808.8|14806.5|14805.5|301
1627407040000|2021-07-27 17:30:40|14808.5|14807.5|14807|14806|14808.7|14807.7|14805.6|14804.6|236
1627407050000|2021-07-27 17:30:50|14806.8|14805.8|14808.1|14807.1|14809.2|14808.2|14805.7|14804.7|150
1627407060000|2021-07-27 17:31:00|14808|14807|14805|14804|14808|14807|14804.3|14803.3|185
1627407070000|2021-07-27 17:31:10|14805.1|14804.1|14804.5|14803.5|14805.2|14804.2|14802.5|14801.5|127
1627407080000|2021-07-27 17:31:20|14804|14803|14806.2|14805.2|14806.3|14805.3|14803|14802|167
1627407090000|2021-07-27 17:31:30|14806|14805|14801.5|14800.5|14806|14805|14801.5|14800.5|109
1627407100000|2021-07-27 17:31:40|14801.2|14800.2|14800.3|14799.3|14801.6|14800.6|14800|14799|144
1627407110000|2021-07-27 17:31:50|14800.2|14799.2|14801.3|14800.3|14803.5|14802.5|14799.3|14798.3|166
1627407120000|2021-07-27 17:32:00|14800.5|14799.5|14803.3|14802.3|14803.7|14802.7|14799.3|14798.3|125
1627407130000|2021-07-27 17:32:10|14803.2|14802.2|14803|14802|14804|14803|14801|14800|205
1627407140000|2021-07-27 17:32:20|14803.1|14802.1|14803.1|14802.1|14805|14804|14802.6|14801.6|96
1627407150000|2021-07-27 17:32:30|14803.2|14802.2|14801.3|14800.3|14803.2|14802.2|14801.3|14800.3|83
1627407160000|2021-07-27 17:32:40|14801.2|14800.2|14803|14802|14803.5|14802.5|14800.6|14799.6|67
1627407170000|2021-07-27 17:32:50|14802.8|14801.8|14802.7|14801.7|14804.1|14803.1|14802.2|14801.2|89
1627407180000|2021-07-27 17:33:00|14802.6|14801.6|14802.2|14801.2|14802.7|14801.7|14801|14800|171
1627407190000|2021-07-27 17:33:10|14802.5|14801.5|14802|14801|14802.8|14801.8|14801.3|14800.3|46
1627407200000|2021-07-27 17:33:20|14801.8|14800.8|14799|14798|14802.2|14801.2|14798.7|14797.7|69
1627407210000|2021-07-27 17:33:30|14798.7|14797.7|14797.5|14796.5|14799.2|14798.2|14797.5|14796.5|117
1627407220000|2021-07-27 17:33:40|14797.6|14796.6|14798.1|14797.1|14798.2|14797.2|14795.5|14794.5|250
1627407230000|2021-07-27 17:33:50|14798.5|14797.5|14801.7|14800.7|14801.7|14800.7|14798.3|14797.3|124
1627407240000|2021-07-27 17:34:00|14802|14801|14806|14805|14806.1|14805.1|14800|14799|234
1627407250000|2021-07-27 17:34:10|14805.8|14804.8|14806.1|14805.1|14807.7|14806.7|14805|14804|153
1627407260000|2021-07-27 17:34:20|14805.6|14804.6|14804.6|14803.6|14808|14807|14804.1|14803.1|148
1627407270000|2021-07-27 17:34:30|14804|14803|14807.6|14806.6|14808.6|14807.6|14803.1|14802.1|175
1627407280000|2021-07-27 17:34:40|14809|14808|14807.8|14806.8|14809|14808|14805.6|14804.6|128
1627407290000|2021-07-27 17:34:50|14807.7|14806.7|14803.6|14802.6|14807.8|14806.8|14803.5|14802.5|114
1627407300000|2021-07-27 17:35:00|14804|14803|14803|14802|14804|14803|14801.5|14800.5|154
1627407310000|2021-07-27 17:35:10|14803.2|14802.2|14807.6|14806.6|14808.1|14807.1|14801.8|14800.8|131
1627407320000|2021-07-27 17:35:20|14807.5|14806.5|14808.7|14807.7|14810|14809|14807.2|14806.2|273
1627407330000|2021-07-27 17:35:30|14808.2|14807.2|14807.5|14806.5|14809.7|14808.7|14807|14806|195
1627407340000|2021-07-27 17:35:40|14807.3|14806.3|14809.2|14808.2|14809.8|14808.8|14806.8|14805.8|90
1627407350000|2021-07-27 17:35:50|14809.3|14808.3|14812.7|14811.7|14814|14813|14809.2|14808.2|365
1627407360000|2021-07-27 17:36:00|14812.6|14811.6|14813.5|14812.5|14813.5|14812.5|14810.8|14809.8|203
1627407370000|2021-07-27 17:36:10|14813.6|14812.6|14814|14813|14814.8|14813.8|14813.1|14812.1|254
1627407380000|2021-07-27 17:36:20|14814.1|14813.1|14816.5|14815.5|14816.6|14815.6|14812|14811|199
1627407390000|2021-07-27 17:36:30|14816.6|14815.6|14816|14815|14819.2|14818.2|14815.6|14814.6|340
1627407400000|2021-07-27 17:36:40|14815.7|14814.7|14816.3|14815.3|14817.3|14816.3|14815.2|14814.2|102
1627407410000|2021-07-27 17:36:50|14815.6|14814.6|14817.1|14816.1|14817.2|14816.2|14814.8|14813.8|181
1627407420000|2021-07-27 17:37:00|14817|14816|14820.1|14819.1|14820.1|14819.1|14816|14815|186
1627407430000|2021-07-27 17:37:10|14820|14819|14822.5|14821.5|14823.1|14822.1|14819.5|14818.5|291
1627407440000|2021-07-27 17:37:20|14822.6|14821.6|14822.3|14821.3|14823.1|14822.1|14820.7|14819.7|190
1627407450000|2021-07-27 17:37:30|14822.5|14821.5|14821.2|14820.2|14824.8|14823.8|14820.8|14819.8|278
1627407460000|2021-07-27 17:37:40|14821.3|14820.3|14822.5|14821.5|14823.3|14822.3|14819.5|14818.5|148
1627407470000|2021-07-27 17:37:50|14822.6|14821.6|14823|14822|14823.8|14822.8|14822.1|14821.1|95
1627407480000|2021-07-27 17:38:00|14822.8|14821.8|14823.3|14822.3|14824|14823|14820.1|14819.1|158
1627407490000|2021-07-27 17:38:10|14823.5|14822.5|14822.6|14821.6|14824.6|14823.6|14822.5|14821.5|180
1627407500000|2021-07-27 17:38:20|14822.5|14821.5|14824.1|14823.1|14824.7|14823.7|14822.5|14821.5|141
1627407510000|2021-07-27 17:38:30|14824.2|14823.2|14823.5|14822.5|14825.6|14824.6|14823.5|14822.5|162
1627407520000|2021-07-27 17:38:40|14823.6|14822.6|14823|14822|14824.3|14823.3|14821.3|14820.3|103
1627407530000|2021-07-27 17:38:50|14823.1|14822.1|14825.1|14824.1|14825.5|14824.5|14822.5|14821.5|117
1627407540000|2021-07-27 17:39:00|14825.2|14824.2|14823.3|14822.3|14825.2|14824.2|14822.6|14821.6|115
1627407550000|2021-07-27 17:39:10|14823.2|14822.2|14823|14822|14823.3|14822.3|14821.7|14820.7|146
1627407560000|2021-07-27 17:39:20|14822.8|14821.8|14824.3|14823.3|14824.8|14823.8|14822.3|14821.3|94
1627407570000|2021-07-27 17:39:30|14824.1|14823.1|14822.5|14821.5|14824.6|14823.6|14822|14821|77
1627407580000|2021-07-27 17:39:40|14822.3|14821.3|14823.5|14822.5|14824.2|14823.2|14822.3|14821.3|72
1627407590000|2021-07-27 17:39:50|14823.7|14822.7|14824.6|14823.6|14825.1|14824.1|14822.8|14821.8|90
1627407600000|2021-07-27 17:40:00|14824.5|14823.5|14822.5|14821.5|14824.8|14823.8|14822.3|14821.3|142
1627407610000|2021-07-27 17:40:10|14822.3|14821.3|14823.6|14822.6|14824.1|14823.1|14822.3|14821.3|50
1627407620000|2021-07-27 17:40:20|14823.7|14822.7|14824.6|14823.6|14825.3|14824.3|14823.1|14822.1|67
1627407630000|2021-07-27 17:40:30|14824.5|14823.5|14822.5|14821.5|14824.6|14823.6|14822.5|14821.5|56
1627407640000|2021-07-27 17:40:40|14822.3|14821.3|14820.3|14819.3|14823.2|14822.2|14820.2|14819.2|147
1627407650000|2021-07-27 17:40:50|14820.6|14819.6|14821.3|14820.3|14821.5|14820.5|14818.6|14817.6|161
1627407660000|2021-07-27 17:41:00|14821.7|14820.7|14822.1|14821.1|14823.2|14822.2|14820.6|14819.6|98
1627407670000|2021-07-27 17:41:10|14822.2|14821.2|14820.2|14819.2|14822.2|14821.2|14820.2|14819.2|23
1627407680000|2021-07-27 17:41:20|14820.1|14819.1|14820|14819|14821.3|14820.3|14819.6|14818.6|45
1627407690000|2021-07-27 17:41:30|14820.1|14819.1|14819|14818|14820.2|14819.2|14818.6|14817.6|64
1627407700000|2021-07-27 17:41:40|14818.8|14817.8|14820.2|14819.2|14822|14821|14818.8|14817.8|67
1627407710000|2021-07-27 17:41:50|14820.1|14819.1|14820.5|14819.5|14821|14820|14819.3|14818.3|36
1627407720000|2021-07-27 17:42:00|14820.3|14819.3|14819.2|14818.2|14822.2|14821.2|14818.7|14817.7|141
1627407730000|2021-07-27 17:42:10|14819|14818|14818|14817|14819|14818|14817.1|14816.1|130
1627407740000|2021-07-27 17:42:20|14818.1|14817.1|14818.2|14817.2|14819.2|14818.2|14817.7|14816.7|45
1627407750000|2021-07-27 17:42:30|14818.5|14817.5|14818|14817|14819.6|14818.6|14817.7|14816.7|53
1627407760000|2021-07-27 17:42:40|14818.1|14817.1|14818.3|14817.3|14820|14819|14817.8|14816.8|61
1627407770000|2021-07-27 17:42:50|14818.7|14817.7|14817.5|14816.5|14819.2|14818.2|14817.2|14816.2|62
1627407780000|2021-07-27 17:43:00|14817.3|14816.3|14818.7|14817.7|14819.2|14818.2|14817.1|14816.1|110
1627407790000|2021-07-27 17:43:10|14818.6|14817.6|14818.1|14817.1|14819.3|14818.3|14817.5|14816.5|56
1627407800000|2021-07-27 17:43:20|14818.2|14817.2|14818.2|14817.2|14818.5|14817.5|14817.1|14816.1|63
1627407810000|2021-07-27 17:43:30|14818.3|14817.3|14817.6|14816.6|14818.6|14817.6|14817.1|14816.1|52
1627407820000|2021-07-27 17:43:40|14817.7|14816.7|14818.5|14817.5|14818.7|14817.7|14817|14816|56
1627407830000|2021-07-27 17:43:50|14818.2|14817.2|14817.6|14816.6|14819.3|14818.3|14817.5|14816.5|94
1627407840000|2021-07-27 17:44:00|14817.7|14816.7|14814.7|14813.7|14818.8|14817.8|14814.5|14813.5|209
1627407850000|2021-07-27 17:44:10|14814.6|14813.6|14817.5|14816.5|14818.7|14817.7|14813.3|14812.3|218
1627407860000|2021-07-27 17:44:20|14817.7|14816.7|14821|14820|14821.6|14820.6|14817.6|14816.6|206
1627407870000|2021-07-27 17:44:30|14821.1|14820.1|14820.6|14819.6|14822.7|14821.7|14820.6|14819.6|157
1627407880000|2021-07-27 17:44:40|14820.5|14819.5|14821|14820|14821.6|14820.6|14819.3|14818.3|122
1627407890000|2021-07-27 17:44:50|14820.8|14819.8|14821.2|14820.2|14821.6|14820.6|14820|14819|93
1627407900000|2021-07-27 17:45:00|14821.1|14820.1|14821.5|14820.5|14824|14823|14820.2|14819.2|177
1627407910000|2021-07-27 17:45:10|14821.3|14820.3|14821.7|14820.7|14823.2|14822.2|14820|14819|73
1627407920000|2021-07-27 17:45:20|14821.8|14820.8|14823.5|14822.5|14824.2|14823.2|14821.8|14820.8|140
1627407930000|2021-07-27 17:45:30|14823.6|14822.6|14823.6|14822.6|14823.7|14822.7|14821.7|14820.7|93
1627407940000|2021-07-27 17:45:40|14823.5|14822.5|14823|14822|14824.1|14823.1|14822.2|14821.2|112
1627407950000|2021-07-27 17:45:50|14822.8|14821.8|14820.6|14819.6|14822.8|14821.8|14818.6|14817.6|130
1627407960000|2021-07-27 17:46:00|14821.3|14820.3|14820.7|14819.7|14822.6|14821.6|14820.3|14819.3|76
1627407970000|2021-07-27 17:46:10|14820.8|14819.8|14820.6|14819.6|14821.5|14820.5|14819.2|14818.2|76
1627407980000|2021-07-27 17:46:20|14820.5|14819.5|14819|14818|14821|14820|14818.1|14817.1|96
1627407990000|2021-07-27 17:46:30|14819.2|14818.2|14822.5|14821.5|14822.5|14821.5|14818.7|14817.7|102
1627408000000|2021-07-27 17:46:40|14822.3|14821.3|14823.5|14822.5|14823.5|14822.5|14821.7|14820.7|86
1627408010000|2021-07-27 17:46:50|14823.6|14822.6|14823.6|14822.6|14824.7|14823.7|14822.8|14821.8|200
1627408020000|2021-07-27 17:47:00|14823.5|14822.5|14826.1|14825.1|14826.1|14825.1|14823|14822|307
1627408030000|2021-07-27 17:47:10|14826|14825|14828.2|14827.2|14829|14828|14826|14825|324
1627408040000|2021-07-27 17:47:20|14828.1|14827.1|14828.8|14827.8|14830.5|14829.5|14827.5|14826.5|230
1627408050000|2021-07-27 17:47:30|14829|14828|14829|14828|14831|14830|14828.3|14827.3|249
1627408060000|2021-07-27 17:47:40|14828.7|14827.7|14831|14830|14831.7|14830.7|14828.3|14827.3|310
1627408070000|2021-07-27 17:47:50|14830.8|14829.8|14829.5|14828.5|14831.1|14830.1|14828.7|14827.7|126
1627408080000|2021-07-27 17:48:00|14829.6|14828.6|14830.7|14829.7|14830.7|14829.7|14828|14827|256
1627408090000|2021-07-27 17:48:10|14830.6|14829.6|14831.3|14830.3|14832.1|14831.1|14830|14829|86
1627408100000|2021-07-27 17:48:20|14831.2|14830.2|14832.2|14831.2|14832.2|14831.2|14830|14829|83
1627408110000|2021-07-27 17:48:30|14832.5|14831.5|14832.5|14831.5|14832.8|14831.8|14832.1|14831.1|51
1627408120000|2021-07-27 17:48:40|14832.6|14831.6|14833.5|14832.5|14834.1|14833.1|14832.6|14831.6|165
1627408130000|2021-07-27 17:48:50|14833.3|14832.3|14833|14832|14833.5|14832.5|14831.8|14830.8|81
1627408140000|2021-07-27 17:49:00|14833.1|14832.1|14832.3|14831.3|14834.1|14833.1|14832.3|14831.3|155
1627408150000|2021-07-27 17:49:10|14832.1|14831.1|14833|14832|14834.3|14833.3|14831.8|14830.8|110
1627408160000|2021-07-27 17:49:20|14832.8|14831.8|14833.5|14832.5|14833.5|14832.5|14831|14830|207
1627408170000|2021-07-27 17:49:30|14833.6|14832.6|14833|14832|14833.6|14832.6|14832.1|14831.1|92
1627408180000|2021-07-27 17:49:40|14832.7|14831.7|14833.5|14832.5|14833.8|14832.8|14832.3|14831.3|85
1627408190000|2021-07-27 17:49:50|14833.3|14832.3|14833.5|14832.5|14833.5|14832.5|14831.6|14830.6|153
1627408200000|2021-07-27 17:50:00|14833|14832|14832.2|14831.2|14833|14832|14829.6|14828.6|160
1627408210000|2021-07-27 17:50:10|14832.1|14831.1|14832.5|14831.5|14833.7|14832.7|14832.1|14831.1|99
1627408220000|2021-07-27 17:50:20|14832.2|14831.2|14832.3|14831.3|14833.2|14832.2|14831.7|14830.7|73
1627408230000|2021-07-27 17:50:30|14832.5|14831.5|14832.7|14831.7|14832.7|14831.7|14831.5|14830.5|70
1627408240000|2021-07-27 17:50:40|14832.6|14831.6|14831.2|14830.2|14832.7|14831.7|14830.5|14829.5|73
1627408250000|2021-07-27 17:50:50|14831.1|14830.1|14827.6|14826.6|14831.2|14830.2|14826.7|14825.7|226
1627408260000|2021-07-27 17:51:00|14827.7|14826.7|14828.7|14827.7|14829.2|14828.2|14826.7|14825.7|88
1627408270000|2021-07-27 17:51:10|14828.6|14827.6|14831|14830|14831.5|14830.5|14828.5|14827.5|78
1627408280000|2021-07-27 17:51:20|14830.8|14829.8|14830.6|14829.6|14830.8|14829.8|14829.6|14828.6|74
1627408290000|2021-07-27 17:51:30|14830.7|14829.7|14831.7|14830.7|14831.7|14830.7|14830.3|14829.3|76
1627408300000|2021-07-27 17:51:40|14831.8|14830.8|14831|14830|14831.8|14830.8|14830.5|14829.5|52
1627408310000|2021-07-27 17:51:50|14830.7|14829.7|14830|14829|14832.1|14831.1|14830|14829|70
1627408320000|2021-07-27 17:52:00|14829.6|14828.6|14831.5|14830.5|14831.8|14830.8|14829.6|14828.6|48
1627408330000|2021-07-27 17:52:10|14831.7|14830.7|14829.7|14828.7|14831.7|14830.7|14829.2|14828.2|89
1627408340000|2021-07-27 17:52:20|14829.5|14828.5|14831.1|14830.1|14831.1|14830.1|14828.7|14827.7|46
1627408350000|2021-07-27 17:52:30|14831.2|14830.2|14832|14831|14832.1|14831.1|14830.2|14829.2|55
1627408360000|2021-07-27 17:52:40|14831.8|14830.8|14832.2|14831.2|14832.7|14831.7|14831.5|14830.5|77
1627408370000|2021-07-27 17:52:50|14832.5|14831.5|14833.5|14832.5|14833.6|14832.6|14832|14831|87
1627408380000|2021-07-27 17:53:00|14833.6|14832.6|14831.7|14830.7|14834|14833|14831.1|14830.1|158
1627408390000|2021-07-27 17:53:10|14831.6|14830.6|14830|14829|14831.6|14830.6|14829.5|14828.5|89
1627408400000|2021-07-27 17:53:20|14830.2|14829.2|14829|14828|14830.7|14829.7|14829|14828|126
1627408410000|2021-07-27 17:53:30|14828.7|14827.7|14831.7|14830.7|14831.7|14830.7|14828|14827|108
1627408420000|2021-07-27 17:53:40|14831.6|14830.6|14834.1|14833.1|14835.5|14834.5|14831.6|14830.6|159
1627408430000|2021-07-27 17:53:50|14834.2|14833.2|14836.6|14835.6|14837|14836|14834|14833|321
1627408440000|2021-07-27 17:54:00|14836.5|14835.5|14836.1|14835.1|14837.2|14836.2|14835.5|14834.5|192
1627408450000|2021-07-27 17:54:10|14836|14835|14832.6|14831.6|14836.1|14835.1|14832.6|14831.6|98
1627408460000|2021-07-27 17:54:20|14832.5|14831.5|14833.1|14832.1|14833.1|14832.1|14830.1|14829.1|174
1627408470000|2021-07-27 17:54:30|14833|14832|14830.7|14829.7|14833|14832|14830.1|14829.1|69
1627408480000|2021-07-27 17:54:40|14830.8|14829.8|14830.5|14829.5|14831.5|14830.5|14829.3|14828.3|120
1627408490000|2021-07-27 17:54:50|14830.6|14829.6|14829.6|14828.6|14831.3|14830.3|14829.6|14828.6|79
1627408500000|2021-07-27 17:55:00|14829.7|14828.7|14833|14832|14835.1|14834.1|14829.7|14828.7|152
1627408510000|2021-07-27 17:55:10|14832.8|14831.8|14830.7|14829.7|14833|14832|14830|14829|73
1627408520000|2021-07-27 17:55:20|14830.6|14829.6|14830.6|14829.6|14831.5|14830.5|14830.2|14829.2|154
1627408530000|2021-07-27 17:55:30|14830.7|14829.7|14833.5|14832.5|14833.5|14832.5|14830.3|14829.3|106
1627408540000|2021-07-27 17:55:40|14833.3|14832.3|14834.8|14833.8|14835.6|14834.6|14833.3|14832.3|134
1627408550000|2021-07-27 17:55:50|14835|14834|14832.7|14831.7|14835.7|14834.7|14832.6|14831.6|87
1627408560000|2021-07-27 17:56:00|14833.1|14832.1|14829.5|14828.5|14833.1|14832.1|14828.2|14827.2|236
1627408570000|2021-07-27 17:56:10|14829.3|14828.3|14829.1|14828.1|14829.6|14828.6|14827.5|14826.5|210
1627408580000|2021-07-27 17:56:20|14829|14828|14829.3|14828.3|14829.6|14828.6|14828|14827|63
1627408590000|2021-07-27 17:56:30|14828.8|14827.8|14828.7|14827.7|14829.2|14828.2|14828.2|14827.2|89
1627408600000|2021-07-27 17:56:40|14828.6|14827.6|14825.7|14824.7|14828.7|14827.7|14823.8|14822.8|278
1627408610000|2021-07-27 17:56:50|14825.5|14824.5|14824.7|14823.7|14826|14825|14823.2|14822.2|227
1627408620000|2021-07-27 17:57:00|14825.2|14824.2|14827.6|14826.6|14828.7|14827.7|14824.8|14823.8|180
1627408630000|2021-07-27 17:57:10|14828|14827|14827.7|14826.7|14829.7|14828.7|14827.5|14826.5|127
1627408640000|2021-07-27 17:57:20|14827.2|14826.2|14826.1|14825.1|14827.2|14826.2|14825.3|14824.3|83
1627408650000|2021-07-27 17:57:30|14826|14825|14824.5|14823.5|14826.6|14825.6|14823.1|14822.1|147
1627408660000|2021-07-27 17:57:40|14824.2|14823.2|14824.5|14823.5|14825.8|14824.8|14823.7|14822.7|134
1627408670000|2021-07-27 17:57:50|14824.6|14823.6|14826.5|14825.5|14826.8|14825.8|14824.5|14823.5|79
1627408680000|2021-07-27 17:58:00|14826.3|14825.3|14822.7|14821.7|14826.5|14825.5|14821.2|14820.2|226
1627408690000|2021-07-27 17:58:10|14822.3|14821.3|14821.5|14820.5|14823|14822|14820.6|14819.6|98
1627408700000|2021-07-27 17:58:20|14821.6|14820.6|14820.6|14819.6|14821.8|14820.8|14819.7|14818.7|193
1627408710000|2021-07-27 17:58:30|14820.5|14819.5|14818.7|14817.7|14820.5|14819.5|14817.5|14816.5|282
1627408720000|2021-07-27 17:58:40|14818.8|14817.8|14818.7|14817.7|14820.7|14819.7|14818.5|14817.5|97
1627408730000|2021-07-27 17:58:50|14818.6|14817.6|14817.5|14816.5|14819.6|14818.6|14817.1|14816.1|147
1627408740000|2021-07-27 17:59:00|14817.6|14816.6|14817.7|14816.7|14818.5|14817.5|14817.1|14816.1|104
1627408750000|2021-07-27 17:59:10|14817.8|14816.8|14817.8|14816.8|14818.3|14817.3|14816|14815|141
1627408760000|2021-07-27 17:59:20|14817.7|14816.7|14817|14816|14818.2|14817.2|14815.7|14814.7|120
1627408770000|2021-07-27 17:59:30|14816.8|14815.8|14815.6|14814.6|14816.8|14815.8|14814.1|14813.1|215
1627408780000|2021-07-27 17:59:40|14815.5|14814.5|14815.2|14814.2|14816.3|14815.3|14814.6|14813.6|114
1627408790000|2021-07-27 17:59:50|14815.1|14814.1|14817|14816|14817.1|14816.1|14814.6|14813.6|228
1627408800000|2021-07-27 18:00:00|14816.5|14815.5|14816.2|14815.2|14819.7|14818.7|14816.2|14815.2|383
1627408810000|2021-07-27 18:00:10|14816.5|14815.5|14819.6|14818.6|14819.8|14818.8|14816.5|14815.5|105
1627408820000|2021-07-27 18:00:20|14820.7|14819.7|14819.7|14818.7|14821.3|14820.3|14819.7|14818.7|120
1627408830000|2021-07-27 18:00:30|14819.6|14818.6|14819.3|14818.3|14820.8|14819.8|14819.2|14818.2|34
1627408840000|2021-07-27 18:00:40|14819.2|14818.2|14819.8|14818.8|14821.1|14820.1|14818.6|14817.6|114
1627408850000|2021-07-27 18:00:50|14820.1|14819.1|14820.5|14819.5|14822.5|14821.5|14820|14819|182
1627408860000|2021-07-27 18:01:00|14819|14818|14818.3|14817.3|14819.1|14818.1|14817.6|14816.6|129
1627408870000|2021-07-27 18:01:10|14818.2|14817.2|14819.3|14818.3|14820.1|14819.1|14817.5|14816.5|96
1627408880000|2021-07-27 18:01:20|14819.5|14818.5|14826.2|14825.2|14826.6|14825.6|14819.5|14818.5|197
1627408890000|2021-07-27 18:01:30|14826.5|14825.5|14825.7|14824.7|14827|14826|14825.1|14824.1|187
1627408900000|2021-07-27 18:01:40|14825.6|14824.6|14826.8|14825.8|14827.8|14826.8|14825.5|14824.5|153
1627408910000|2021-07-27 18:01:50|14826.7|14825.7|14831.2|14830.2|14831.2|14830.2|14826.1|14825.1|208
1627408920000|2021-07-27 18:02:00|14831.1|14830.1|14834.2|14833.2|14835.7|14834.7|14831|14830|319
1627408930000|2021-07-27 18:02:10|14834.5|14833.5|14835.7|14834.7|14836.2|14835.2|14833.2|14832.2|190
1627408940000|2021-07-27 18:02:20|14835.2|14834.2|14832.5|14831.5|14835.5|14834.5|14832.3|14831.3|85
1627408950000|2021-07-27 18:02:30|14832.3|14831.3|14830|14829|14833|14832|14829.7|14828.7|115
1627408960000|2021-07-27 18:02:40|14830.1|14829.1|14828.3|14827.3|14830.1|14829.1|14828.3|14827.3|62
1627408970000|2021-07-27 18:02:50|14828.5|14827.5|14830.8|14829.8|14830.8|14829.8|14827.7|14826.7|139
1627408980000|2021-07-27 18:03:00|14831|14830|14827.8|14826.8|14831|14830|14827.8|14826.8|128
1627408990000|2021-07-27 18:03:10|14827.7|14826.7|14826.5|14825.5|14828.2|14827.2|14826.5|14825.5|138
1627409000000|2021-07-27 18:03:20|14826.7|14825.7|14831.7|14830.7|14831.7|14830.7|14826.5|14825.5|77
1627409010000|2021-07-27 18:03:30|14831.6|14830.6|14826.2|14825.2|14831.6|14830.6|14826.2|14825.2|97
1627409020000|2021-07-27 18:03:40|14826.1|14825.1|14827.5|14826.5|14827.7|14826.7|14825.2|14824.2|97
1627409030000|2021-07-27 18:03:50|14827.2|14826.2|14825.7|14824.7|14827.5|14826.5|14824.8|14823.8|56
1627409040000|2021-07-27 18:04:00|14825.8|14824.8|14830.2|14829.2|14831.6|14830.6|14825.8|14824.8|153
1627409050000|2021-07-27 18:04:10|14830.5|14829.5|14830.2|14829.2|14831.6|14830.6|14830.1|14829.1|47
1627409060000|2021-07-27 18:04:20|14830.1|14829.1|14831.2|14830.2|14832.5|14831.5|14830|14829|66
1627409070000|2021-07-27 18:04:30|14831|14830|14830|14829|14831|14830|14829.3|14828.3|91
1627409080000|2021-07-27 18:04:40|14830.2|14829.2|14831.8|14830.8|14833.3|14832.3|14830|14829|84
1627409090000|2021-07-27 18:04:50|14832|14831|14835|14834|14835|14834|14832|14831|73
1627409100000|2021-07-27 18:05:00|14835.2|14834.2|14835.2|14834.2|14835.5|14834.5|14834.2|14833.2|135
1627409110000|2021-07-27 18:05:10|14835|14834|14835.5|14834.5|14835.8|14834.8|14834.7|14833.7|116
1627409120000|2021-07-27 18:05:20|14835.7|14834.7|14838.7|14837.7|14838.7|14837.7|14835.2|14834.2|307
1627409130000|2021-07-27 18:05:30|14838.8|14837.8|14838.7|14837.7|14839.7|14838.7|14837.3|14836.3|167
1627409140000|2021-07-27 18:05:40|14838.8|14837.8|14837.7|14836.7|14839.3|14838.3|14837.5|14836.5|79
1627409150000|2021-07-27 18:05:50|14837.6|14836.6|14836|14835|14838|14837|14835.6|14834.6|157
1627409160000|2021-07-27 18:06:00|14835.8|14834.8|14834.2|14833.2|14835.8|14834.8|14833.2|14832.2|166
1627409170000|2021-07-27 18:06:10|14833.7|14832.7|14832.5|14831.5|14834.3|14833.3|14832.1|14831.1|52
1627409180000|2021-07-27 18:06:20|14832.6|14831.6|14835.2|14834.2|14835.5|14834.5|14832.5|14831.5|48
1627409190000|2021-07-27 18:06:30|14835.1|14834.1|14837.2|14836.2|14837.7|14836.7|14833.3|14832.3|125
1627409200000|2021-07-27 18:06:40|14837.3|14836.3|14838.3|14837.3|14838.3|14837.3|14837|14836|84
1627409210000|2021-07-27 18:06:50|14838.1|14837.1|14839.7|14838.7|14841.1|14840.1|14838|14837|239
1627409220000|2021-07-27 18:07:00|14840|14839|14844.7|14843.7|14844.7|14843.7|14840|14839|264
1627409230000|2021-07-27 18:07:10|14844.8|14843.8|14844.7|14843.7|14845.7|14844.7|14843.2|14842.2|253
1627409240000|2021-07-27 18:07:20|14844.6|14843.6|14844.6|14843.6|14845.2|14844.2|14844|14843|106
1627409250000|2021-07-27 18:07:30|14844.5|14843.5|14840.7|14839.7|14845.7|14844.7|14840.5|14839.5|365
1627409260000|2021-07-27 18:07:40|14840.8|14839.8|14839.2|14838.2|14840.8|14839.8|14838.1|14837.1|301
1627409270000|2021-07-27 18:07:50|14839.1|14838.1|14839|14838|14840.8|14839.8|14839|14838|90
1627409280000|2021-07-27 18:08:00|14839.1|14838.1|14841.6|14840.6|14841.7|14840.7|14839.1|14838.1|87
1627409290000|2021-07-27 18:08:10|14841.3|14840.3|14840.7|14839.7|14842.1|14841.1|14840|14839|186
1627409300000|2021-07-27 18:08:20|14840.5|14839.5|14843.7|14842.7|14844.7|14843.7|14840.2|14839.2|619
1627409310000|2021-07-27 18:08:30|14843.6|14842.6|14843.8|14842.8|14844.6|14843.6|14842|14841|117
1627409320000|2021-07-27 18:08:40|14844|14843|14843.7|14842.7|14844.8|14843.8|14843|14842|114
1627409330000|2021-07-27 18:08:50|14843.8|14842.8|14843.2|14842.2|14844|14843|14842|14841|78
1627409340000|2021-07-27 18:09:00|14843.1|14842.1|14842.2|14841.2|14843.1|14842.1|14840.3|14839.3|213
1627409350000|2021-07-27 18:09:10|14842.3|14841.3|14843.2|14842.2|14843.2|14842.2|14842.1|14841.1|94
1627409360000|2021-07-27 18:09:20|14843.1|14842.1|14844.8|14843.8|14845.8|14844.8|14843|14842|145
1627409370000|2021-07-27 18:09:30|14845|14844|14845|14844|14845.2|14844.2|14843.2|14842.2|67
1627409380000|2021-07-27 18:09:40|14845.1|14844.1|14845.2|14844.2|14846|14845|14844|14843|69
1627409390000|2021-07-27 18:09:50|14845.6|14844.6|14846.2|14845.2|14847.1|14846.1|14844.8|14843.8|136
1627409400000|2021-07-27 18:10:00|14846.3|14845.3|14847.5|14846.5|14847.7|14846.7|14846.2|14845.2|175
1627409410000|2021-07-27 18:10:10|14847.6|14846.6|14846|14845|14847.7|14846.7|14844.2|14843.2|201
1627409420000|2021-07-27 18:10:20|14845.8|14844.8|14844.7|14843.7|14846.1|14845.1|14844.2|14843.2|108
1627409430000|2021-07-27 18:10:30|14844.6|14843.6|14845|14844|14845.8|14844.8|14844.1|14843.1|73
1627409440000|2021-07-27 18:10:40|14844.8|14843.8|14845.2|14844.2|14845.6|14844.6|14843.8|14842.8|128
1627409450000|2021-07-27 18:10:50|14845.3|14844.3|14847.5|14846.5|14848.1|14847.1|14845.2|14844.2|145
1627409460000|2021-07-27 18:11:00|14847.1|14846.1|14847.5|14846.5|14848.2|14847.2|14845.8|14844.8|164
1627409470000|2021-07-27 18:11:10|14847.6|14846.6|14846.5|14845.5|14847.6|14846.6|14845.8|14844.8|119
1627409480000|2021-07-27 18:11:20|14846.3|14845.3|14845.5|14844.5|14847|14846|14845.2|14844.2|152
1627409490000|2021-07-27 18:11:30|14845.6|14844.6|14844.2|14843.2|14845.6|14844.6|14844.1|14843.1|108
1627409500000|2021-07-27 18:11:40|14844.3|14843.3|14845.1|14844.1|14845.7|14844.7|14844.3|14843.3|79
1627409510000|2021-07-27 18:11:50|14845.5|14844.5|14848.3|14847.3|14848.7|14847.7|14845.2|14844.2|109
1627409520000|2021-07-27 18:12:00|14848.5|14847.5|14847.6|14846.6|14848.7|14847.7|14846|14845|99
1627409530000|2021-07-27 18:12:10|14848.5|14847.5|14848.7|14847.7|14848.8|14847.8|14847|14846|130
1627409540000|2021-07-27 18:12:20|14848.6|14847.6|14849.3|14848.3|14851.1|14850.1|14848.1|14847.1|171
1627409550000|2021-07-27 18:12:30|14849.5|14848.5|14850.7|14849.7|14851|14850|14849.5|14848.5|114
1627409560000|2021-07-27 18:12:40|14850.6|14849.6|14850.1|14849.1|14851.1|14850.1|14849.5|14848.5|68
1627409570000|2021-07-27 18:12:50|14850|14849|14849.2|14848.2|14850.1|14849.1|14848.8|14847.8|167
1627409580000|2021-07-27 18:13:00|14849.3|14848.3|14850.2|14849.2|14850.5|14849.5|14848.5|14847.5|119
1627409590000|2021-07-27 18:13:10|14850.1|14849.1|14850.7|14849.7|14851.6|14850.6|14850.1|14849.1|156
1627409600000|2021-07-27 18:13:20|14850.6|14849.6|14851.6|14850.6|14852.3|14851.3|14849.7|14848.7|79
1627409610000|2021-07-27 18:13:30|14851.7|14850.7|14851.5|14850.5|14853.1|14852.1|14851.5|14850.5|138
1627409620000|2021-07-27 18:13:40|14851.3|14850.3|14854.8|14853.8|14855.1|14854.1|14851.2|14850.2|139
1627409630000|2021-07-27 18:13:50|14854.7|14853.7|14855.6|14854.6|14856.1|14855.1|14854.7|14853.7|123
1627409640000|2021-07-27 18:14:00|14855.2|14854.2|14857.7|14856.7|14857.8|14856.8|14855.1|14854.1|249
1627409650000|2021-07-27 18:14:10|14857.8|14856.8|14857.2|14856.2|14857.8|14856.8|14856.3|14855.3|100
1627409660000|2021-07-27 18:14:20|14857.3|14856.3|14857.6|14856.6|14857.8|14856.8|14856.8|14855.8|88
1627409670000|2021-07-27 18:14:30|14857.7|14856.7|14857.6|14856.6|14858.6|14857.6|14857|14856|131
1627409680000|2021-07-27 18:14:40|14857.5|14856.5|14858.3|14857.3|14858.8|14857.8|14856.8|14855.8|157
1627409690000|2021-07-27 18:14:50|14858.2|14857.2|14859.2|14858.2|14859.6|14858.6|14857.5|14856.5|106
1627409700000|2021-07-27 18:15:00|14859.3|14858.3|14862.6|14861.6|14862.6|14861.6|14858|14857|256
1627409710000|2021-07-27 18:15:10|14862.7|14861.7|14863.7|14862.7|14864.5|14863.5|14862.5|14861.5|297
1627409720000|2021-07-27 18:15:20|14863.8|14862.8|14865.5|14864.5|14865.5|14864.5|14863.6|14862.6|226
1627409730000|2021-07-27 18:15:30|14865.3|14864.3|14866.5|14865.5|14866.6|14865.6|14864.8|14863.8|175
1627409740000|2021-07-27 18:15:40|14866.3|14865.3|14870|14869|14870.2|14869.2|14866.3|14865.3|285
1627409750000|2021-07-27 18:15:50|14869.8|14868.8|14872|14871|14872|14871|14867.6|14866.6|325
1627409760000|2021-07-27 18:16:00|14871.8|14870.8|14873.2|14872.2|14873.3|14872.3|14871.1|14870.1|188
1627409770000|2021-07-27 18:16:10|14873.3|14872.3|14874.5|14873.5|14874.6|14873.6|14872.3|14871.3|315
1627409780000|2021-07-27 18:16:20|14874.7|14873.7|14875.7|14874.7|14875.7|14874.7|14873.6|14872.6|332
1627409790000|2021-07-27 18:16:30|14876|14875|14875.6|14874.6|14876|14875|14874.8|14873.8|248
1627409800000|2021-07-27 18:16:40|14875.8|14874.8|14876|14875|14876.7|14875.7|14875.3|14874.3|208
1627409810000|2021-07-27 18:16:50|14876.1|14875.1|14877|14876|14877|14876|14876|14875|152
1627409820000|2021-07-27 18:17:00|14876.8|14875.8|14874.7|14873.7|14878.7|14877.7|14874.7|14873.7|326
1627409830000|2021-07-27 18:17:10|14874.6|14873.6|14872.8|14871.8|14874.7|14873.7|14872.3|14871.3|271
1627409840000|2021-07-27 18:17:20|14873|14872|14872.2|14871.2|14873.2|14872.2|14870.1|14869.1|190
1627409850000|2021-07-27 18:17:30|14871.8|14870.8|14871.5|14870.5|14872.5|14871.5|14871.1|14870.1|128
1627409860000|2021-07-27 18:17:40|14870.7|14869.7|14869.6|14868.6|14871.1|14870.1|14869.3|14868.3|181
1627409870000|2021-07-27 18:17:50|14869.7|14868.7|14867.6|14866.6|14869.8|14868.8|14867.6|14866.6|140
1627409880000|2021-07-27 18:18:00|14867.5|14866.5|14872|14871|14872|14871|14866.6|14865.6|205
1627409890000|2021-07-27 18:18:10|14872.1|14871.1|14871.5|14870.5|14872.2|14871.2|14871.1|14870.1|79
1627409900000|2021-07-27 18:18:20|14871.3|14870.3|14873.5|14872.5|14873.6|14872.6|14870.5|14869.5|152
1627409910000|2021-07-27 18:18:30|14873.3|14872.3|14871.7|14870.7|14873.8|14872.8|14871.6|14870.6|78
1627409920000|2021-07-27 18:18:40|14871.8|14870.8|14873.3|14872.3|14873.6|14872.6|14871.6|14870.6|92
1627409930000|2021-07-27 18:18:50|14873.5|14872.5|14877.3|14876.3|14877.5|14876.5|14873.2|14872.2|124
1627409940000|2021-07-27 18:19:00|14877.5|14876.5|14874.6|14873.6|14878.2|14877.2|14874.5|14873.5|128
1627409950000|2021-07-27 18:19:10|14874.7|14873.7|14876.2|14875.2|14876.3|14875.3|14874.6|14873.6|85
1627409960000|2021-07-27 18:19:20|14876.1|14875.1|14876.2|14875.2|14877.6|14876.6|14876|14875|133
1627409970000|2021-07-27 18:19:30|14876.3|14875.3|14875.7|14874.7|14878|14877|14875.2|14874.2|87
1627409980000|2021-07-27 18:19:40|14875.6|14874.6|14874.7|14873.7|14875.6|14874.6|14874.5|14873.5|38
1627409990000|2021-07-27 18:19:50|14874.6|14873.6|14873.2|14872.2|14874.6|14873.6|14873.1|14872.1|142
1627410000000|2021-07-27 18:20:00|14873.3|14872.3|14877.1|14876.1|14877.8|14876.8|14873.2|14872.2|192
1627410010000|2021-07-27 18:20:10|14877.2|14876.2|14880.3|14879.3|14880.5|14879.5|14876.3|14875.3|180
1627410020000|2021-07-27 18:20:20|14880.1|14879.1|14882.1|14881.1|14882.6|14881.6|14879.8|14878.8|313
1627410030000|2021-07-27 18:20:30|14882.2|14881.2|14881.3|14880.3|14883.8|14882.8|14880.8|14879.8|191
1627410040000|2021-07-27 18:20:40|14881.5|14880.5|14882.7|14881.7|14883|14882|14879.8|14878.8|149
1627410050000|2021-07-27 18:20:50|14882.8|14881.8|14884.2|14883.2|14884.8|14883.8|14882.3|14881.3|203
1627410060000|2021-07-27 18:21:00|14884.3|14883.3|14882.5|14881.5|14884.3|14883.3|14880.3|14879.3|183
1627410070000|2021-07-27 18:21:10|14882.7|14881.7|14883.5|14882.5|14885|14884|14882.3|14881.3|215
1627410080000|2021-07-27 18:21:20|14883.3|14882.3|14883.6|14882.6|14884.6|14883.6|14883|14882|172
1627410090000|2021-07-27 18:21:30|14883.5|14882.5|14884.7|14883.7|14885.2|14884.2|14882.7|14881.7|111
1627410100000|2021-07-27 18:21:40|14885|14884|14885.2|14884.2|14886|14885|14884.6|14883.6|135
1627410110000|2021-07-27 18:21:50|14885.1|14884.1|14884.8|14883.8|14886.1|14885.1|14884.6|14883.6|104
1627410120000|2021-07-27 18:22:00|14885.1|14884.1|14884.8|14883.8|14885.3|14884.3|14883.8|14882.8|143
1627410130000|2021-07-27 18:22:10|14885|14884|14885.7|14884.7|14886.3|14885.3|14884.7|14883.7|125
1627410140000|2021-07-27 18:22:20|14886.1|14885.1|14886.8|14885.8|14887.1|14886.1|14885.2|14884.2|168
1627410150000|2021-07-27 18:22:30|14887|14886|14887.5|14886.5|14888.2|14887.2|14886.7|14885.7|215
1627410160000|2021-07-27 18:22:40|14887.6|14886.6|14888.2|14887.2|14888.5|14887.5|14887|14886|128
1627410170000|2021-07-27 18:22:50|14888.3|14887.3|14888|14887|14888.7|14887.7|14887.7|14886.7|176
1627410180000|2021-07-27 18:23:00|14888.1|14887.1|14887.5|14886.5|14888.6|14887.6|14887.3|14886.3|128
1627410190000|2021-07-27 18:23:10|14887.3|14886.3|14888.3|14887.3|14888.6|14887.6|14887|14886|89
1627410200000|2021-07-27 18:23:20|14888.2|14887.2|14886.8|14885.8|14888.6|14887.6|14886.7|14885.7|76
1627410210000|2021-07-27 18:23:30|14886.7|14885.7|14886.1|14885.1|14887|14886|14885.6|14884.6|90
1627410220000|2021-07-27 18:23:40|14886.2|14885.2|14884|14883|14886.3|14885.3|14883.8|14882.8|202
1627410230000|2021-07-27 18:23:50|14884.1|14883.1|14886.7|14885.7|14887.1|14886.1|14883.8|14882.8|137
1627410240000|2021-07-27 18:24:00|14886.6|14885.6|14888.7|14887.7|14888.7|14887.7|14886|14885|173
1627410250000|2021-07-27 18:24:10|14888.6|14887.6|14886.2|14885.2|14888.6|14887.6|14886.1|14885.1|75
1627410260000|2021-07-27 18:24:20|14886.1|14885.1|14884.5|14883.5|14886.3|14885.3|14884.3|14883.3|202
1627410270000|2021-07-27 18:24:30|14884.6|14883.6|14884.3|14883.3|14885.2|14884.2|14883.8|14882.8|98
1627410280000|2021-07-27 18:24:40|14884.5|14883.5|14883.8|14882.8|14885.1|14884.1|14883.8|14882.8|83
1627410290000|2021-07-27 18:24:50|14883.7|14882.7|14885.6|14884.6|14885.8|14884.8|14883.7|14882.7|133
1627410300000|2021-07-27 18:25:00|14885.5|14884.5|14886.7|14885.7|14887|14886|14885.3|14884.3|118
1627410310000|2021-07-27 18:25:10|14886.5|14885.5|14887.7|14886.7|14888.3|14887.3|14885.2|14884.2|131
1627410320000|2021-07-27 18:25:20|14887.8|14886.8|14885.5|14884.5|14888.7|14887.7|14885.5|14884.5|111
1627410330000|2021-07-27 18:25:30|14885.6|14884.6|14887.2|14886.2|14887.2|14886.2|14885.3|14884.3|61
1627410340000|2021-07-27 18:25:40|14887|14886|14886.1|14885.1|14887.3|14886.3|14885.5|14884.5|56
1627410350000|2021-07-27 18:25:50|14886.2|14885.2|14886|14885|14886.5|14885.5|14885.3|14884.3|44
1627410360000|2021-07-27 18:26:00|14885.7|14884.7|14887.7|14886.7|14887.8|14886.8|14885.7|14884.7|161
1627410370000|2021-07-27 18:26:10|14887.8|14886.8|14889|14888|14889.2|14888.2|14887.5|14886.5|140
1627410380000|2021-07-27 18:26:20|14889.1|14888.1|14890.2|14889.2|14890.6|14889.6|14889|14888|136
1627410390000|2021-07-27 18:26:30|14890.3|14889.3|14890.8|14889.8|14890.8|14889.8|14889.2|14888.2|263
1627410400000|2021-07-27 18:26:40|14890.6|14889.6|14890|14889|14890.8|14889.8|14889.1|14888.1|90
1627410410000|2021-07-27 18:26:50|14889.7|14888.7|14887.5|14886.5|14890.1|14889.1|14887.3|14886.3|110
1627410420000|2021-07-27 18:27:00|14887.2|14886.2|14885.2|14884.2|14887.2|14886.2|14885.2|14884.2|125
1627410430000|2021-07-27 18:27:10|14885.3|14884.3|14883.6|14882.6|14885.3|14884.3|14882.8|14881.8|253
1627410440000|2021-07-27 18:27:20|14883|14882|14880.2|14879.2|14883.1|14882.1|14880|14879|314
1627410450000|2021-07-27 18:27:30|14880.1|14879.1|14879.5|14878.5|14880.8|14879.8|14879.5|14878.5|151
1627410460000|2021-07-27 18:27:40|14879.3|14878.3|14877.8|14876.8|14879.7|14878.7|14877|14876|216
1627410470000|2021-07-27 18:27:50|14877.6|14876.6|14878.2|14877.2|14879.2|14878.2|14877.2|14876.2|159
1627410480000|2021-07-27 18:28:00|14878.3|14877.3|14880.2|14879.2|14880.3|14879.3|14877.5|14876.5|186
1627410490000|2021-07-27 18:28:10|14880.3|14879.3|14878|14877|14880.3|14879.3|14877.5|14876.5|134
1627410500000|2021-07-27 18:28:20|14877.8|14876.8|14875.1|14874.1|14878.6|14877.6|14874.8|14873.8|164
1627410510000|2021-07-27 18:28:30|14875.2|14874.2|14873.7|14872.7|14875.7|14874.7|14873.2|14872.2|226
1627410520000|2021-07-27 18:28:40|14874|14873|14875.5|14874.5|14875.6|14874.6|14873.7|14872.7|137
1627410530000|2021-07-27 18:28:50|14875.3|14874.3|14876.8|14875.8|14876.8|14875.8|14874.5|14873.5|90
1627410540000|2021-07-27 18:29:00|14877|14876|14881|14880|14881|14880|14876.8|14875.8|216
1627410550000|2021-07-27 18:29:10|14881.1|14880.1|14879.2|14878.2|14882|14881|14878.2|14877.2|179
1627410560000|2021-07-27 18:29:20|14879|14878|14878.3|14877.3|14879.2|14878.2|14877|14876|137
1627410570000|2021-07-27 18:29:30|14878.2|14877.2|14876.6|14875.6|14878.5|14877.5|14876.5|14875.5|88
1627410580000|2021-07-27 18:29:40|14876.5|14875.5|14877|14876|14877.7|14876.7|14876.2|14875.2|87
1627410590000|2021-07-27 18:29:50|14877.2|14876.2|14878.3|14877.3|14879|14878|14877.2|14876.2|44
1627410600000|2021-07-27 18:30:00|14878.7|14877.7|14878.8|14877.8|14879|14878|14875.3|14874.3|317
1627410610000|2021-07-27 18:30:10|14878.7|14877.7|14878.1|14877.1|14879.5|14878.5|14876.6|14875.6|241
1627410620000|2021-07-27 18:30:20|14878.2|14877.2|14881.3|14880.3|14882.7|14881.7|14878.2|14877.2|176
1627410630000|2021-07-27 18:30:30|14881.2|14880.2|14880.3|14879.3|14882.7|14881.7|14880.2|14879.2|212
1627410640000|2021-07-27 18:30:40|14880.1|14879.1|14878.1|14877.1|14880.6|14879.6|14877.1|14876.1|81
1627410650000|2021-07-27 18:30:50|14878.2|14877.2|14877.5|14876.5|14878.3|14877.3|14876.7|14875.7|64
1627410660000|2021-07-27 18:31:00|14877.2|14876.2|14880.7|14879.7|14882|14881|14877.2|14876.2|131
1627410670000|2021-07-27 18:31:10|14880.6|14879.6|14881.1|14880.1|14881.7|14880.7|14880|14879|43
1627410680000|2021-07-27 18:31:20|14881|14880|14882|14881|14882.2|14881.2|14880|14879|58
1627410690000|2021-07-27 18:31:30|14881.8|14880.8|14882.7|14881.7|14883.3|14882.3|14881.2|14880.2|131
1627410700000|2021-07-27 18:31:40|14882.6|14881.6|14883.3|14882.3|14884.5|14883.5|14882.6|14881.6|197
1627410710000|2021-07-27 18:31:50|14883.7|14882.7|14885.1|14884.1|14885.1|14884.1|14883|14882|80
1627410720000|2021-07-27 18:32:00|14885.2|14884.2|14886.8|14885.8|14887.3|14886.3|14885.1|14884.1|168
1627410730000|2021-07-27 18:32:10|14887.1|14886.1|14888.6|14887.6|14889.6|14888.6|14886.3|14885.3|220
1627410740000|2021-07-27 18:32:20|14888.5|14887.5|14887.6|14886.6|14890.1|14889.1|14887.5|14886.5|272
1627410750000|2021-07-27 18:32:30|14887.7|14886.7|14889.5|14888.5|14890.1|14889.1|14887.5|14886.5|96
1627410760000|2021-07-27 18:32:40|14889.3|14888.3|14890.2|14889.2|14891.1|14890.1|14889.3|14888.3|139
1627410770000|2021-07-27 18:32:50|14890.1|14889.1|14891.3|14890.3|14891.6|14890.6|14890.1|14889.1|143
1627410780000|2021-07-27 18:33:00|14891.5|14890.5|14888.7|14887.7|14891.6|14890.6|14888.7|14887.7|119
1627410790000|2021-07-27 18:33:10|14888.8|14887.8|14887.5|14886.5|14888.8|14887.8|14885.8|14884.8|140
1627410800000|2021-07-27 18:33:20|14887.6|14886.6|14886.2|14885.2|14888.1|14887.1|14886.1|14885.1|58
1627410810000|2021-07-27 18:33:30|14886.1|14885.1|14886.2|14885.2|14887.8|14886.8|14885.7|14884.7|65
1627410820000|2021-07-27 18:33:40|14886.3|14885.3|14889.7|14888.7|14890.1|14889.1|14886.3|14885.3|98
1627410830000|2021-07-27 18:33:50|14889.6|14888.6|14891.7|14890.7|14891.7|14890.7|14889.2|14888.2|96
1627410840000|2021-07-27 18:34:00|14891.6|14890.6|14892.3|14891.3|14892.8|14891.8|14891|14890|156
1627410850000|2021-07-27 18:34:10|14892.5|14891.5|14892.2|14891.2|14892.8|14891.8|14891.7|14890.7|121
1627410860000|2021-07-27 18:34:20|14892.3|14891.3|14891|14890|14892.6|14891.6|14891|14890|79
1627410870000|2021-07-27 18:34:30|14890.8|14889.8|14890.8|14889.8|14890.8|14889.8|14888|14887|202
1627410880000|2021-07-27 18:34:40|14890.6|14889.6|14889.7|14888.7|14890.6|14889.6|14888|14887|60
1627410890000|2021-07-27 18:34:50|14889.8|14888.8|14889.6|14888.6|14890.2|14889.2|14888.1|14887.1|59
1627410900000|2021-07-27 18:35:00|14889.5|14888.5|14889|14888|14891|14890|14888.8|14887.8|43
1627410910000|2021-07-27 18:35:10|14888.7|14887.7|14889|14888|14889.3|14888.3|14887.1|14886.1|177
1627410920000|2021-07-27 18:35:20|14888.8|14887.8|14889.2|14888.2|14889.2|14888.2|14887.5|14886.5|73
1627410930000|2021-07-27 18:35:30|14889.1|14888.1|14888.8|14887.8|14891|14890|14888.7|14887.7|81
1627410940000|2021-07-27 18:35:40|14888.7|14887.7|14889.7|14888.7|14890.2|14889.2|14888.7|14887.7|58
1627410950000|2021-07-27 18:35:50|14889.8|14888.8|14892|14891|14892.1|14891.1|14888.3|14887.3|102
1627410960000|2021-07-27 18:36:00|14892.1|14891.1|14893.7|14892.7|14894|14893|14892.1|14891.1|220
1627410970000|2021-07-27 18:36:10|14893.2|14892.2|14893|14892|14893.8|14892.8|14892|14891|123
1627410980000|2021-07-27 18:36:20|14893.1|14892.1|14893.6|14892.6|14893.8|14892.8|14893|14892|45
1627410990000|2021-07-27 18:36:30|14893.5|14892.5|14893.2|14892.2|14894.1|14893.1|14893.1|14892.1|106
1627411000000|2021-07-27 18:36:40|14893.3|14892.3|14893.2|14892.2|14893.6|14892.6|14891.8|14890.8|76
1627411010000|2021-07-27 18:36:50|14893.3|14892.3|14893.2|14892.2|14893.6|14892.6|14892.3|14891.3|77
1627411020000|2021-07-27 18:37:00|14893.1|14892.1|14893.5|14892.5|14893.7|14892.7|14892|14891|61
1627411030000|2021-07-27 18:37:10|14893.7|14892.7|14893.2|14892.2|14893.8|14892.8|14892.8|14891.8|76
1627411040000|2021-07-27 18:37:20|14893.1|14892.1|14894|14893|14894.2|14893.2|14893|14892|101
1627411050000|2021-07-27 18:37:30|14893.8|14892.8|14893.6|14892.6|14894.3|14893.3|14891.8|14890.8|132
1627411060000|2021-07-27 18:37:40|14893.5|14892.5|14892.1|14891.1|14893.5|14892.5|14891.6|14890.6|51
1627411070000|2021-07-27 18:37:50|14891.6|14890.6|14890.5|14889.5|14892.1|14891.1|14890.2|14889.2|86
1627411080000|2021-07-27 18:38:00|14890.3|14889.3|14887.7|14886.7|14890.3|14889.3|14887.1|14886.1|244
1627411090000|2021-07-27 18:38:10|14887.6|14886.6|14887.7|14886.7|14890.2|14889.2|14886.8|14885.8|143
1627411100000|2021-07-27 18:38:20|14887.6|14886.6|14888.7|14887.7|14889.1|14888.1|14887.1|14886.1|115
1627411110000|2021-07-27 18:38:30|14889|14888|14891.1|14890.1|14891.1|14890.1|14888.5|14887.5|115
1627411120000|2021-07-27 18:38:40|14891|14890|14888.8|14887.8|14891|14890|14888.2|14887.2|102
1627411130000|2021-07-27 18:38:50|14888.7|14887.7|14887.3|14886.3|14888.7|14887.7|14885.5|14884.5|112
1627411140000|2021-07-27 18:39:00|14887.2|14886.2|14885.2|14884.2|14888.8|14887.8|14884.5|14883.5|389
1627411150000|2021-07-27 18:39:10|14885.3|14884.3|14884.7|14883.7|14885.7|14884.7|14884.1|14883.1|146
1627411160000|2021-07-27 18:39:20|14884.6|14883.6|14883|14882|14884.6|14883.6|14881.5|14880.5|291
1627411170000|2021-07-27 18:39:30|14882.7|14881.7|14883.6|14882.6|14884.3|14883.3|14882.5|14881.5|70
1627411180000|2021-07-27 18:39:40|14883.5|14882.5|14885.2|14884.2|14885.8|14884.8|14883.5|14882.5|80
1627411190000|2021-07-27 18:39:50|14885|14884|14884.2|14883.2|14885.8|14884.8|14884.2|14883.2|47
1627411200000|2021-07-27 18:40:00|14884.3|14883.3|14887.8|14886.8|14888|14887|14884.2|14883.2|135
1627411210000|2021-07-27 18:40:10|14888.2|14887.2|14886.5|14885.5|14888.3|14887.3|14885.6|14884.6|125
1627411220000|2021-07-27 18:40:20|14886.6|14885.6|14889|14888|14889.3|14888.3|14886.3|14885.3|101
1627411230000|2021-07-27 18:40:30|14888.8|14887.8|14889.1|14888.1|14889.6|14888.6|14887.7|14886.7|87
1627411240000|2021-07-27 18:40:40|14889.2|14888.2|14888|14887|14889.8|14888.8|14887|14886|110
1627411250000|2021-07-27 18:40:50|14887.8|14886.8|14887.8|14886.8|14889|14888|14886.3|14885.3|109
1627411260000|2021-07-27 18:41:00|14888|14887|14886.5|14885.5|14888.7|14887.7|14885.8|14884.8|66
1627411270000|2021-07-27 18:41:10|14886.6|14885.6|14887.5|14886.5|14887.5|14886.5|14885.3|14884.3|52
1627411280000|2021-07-27 18:41:20|14887.6|14886.6|14886|14885|14888|14887|14885.8|14884.8|33
1627411290000|2021-07-27 18:41:30|14885.8|14884.8|14887.5|14886.5|14888.1|14887.1|14885.8|14884.8|85
1627411300000|2021-07-27 18:41:40|14887.3|14886.3|14885.2|14884.2|14887.3|14886.3|14884.7|14883.7|71
1627411310000|2021-07-27 18:41:50|14885.1|14884.1|14885.1|14884.1|14885.7|14884.7|14884.3|14883.3|38
1627411320000|2021-07-27 18:42:00|14884|14883|14883.3|14882.3|14884.5|14883.5|14883|14882|142
1627411330000|2021-07-27 18:42:10|14883.6|14882.6|14886.5|14885.5|14886.5|14885.5|14883.6|14882.6|81
1627411340000|2021-07-27 18:42:20|14886|14885|14885.7|14884.7|14886.5|14885.5|14884.8|14883.8|46
1627411350000|2021-07-27 18:42:30|14885.5|14884.5|14887.3|14886.3|14887.6|14886.6|14885.2|14884.2|60
1627411360000|2021-07-27 18:42:40|14887.5|14886.5|14887.7|14886.7|14887.7|14886.7|14886.7|14885.7|48
1627411370000|2021-07-27 18:42:50|14887.8|14886.8|14887.7|14886.7|14888.1|14887.1|14886.5|14885.5|48
1627411380000|2021-07-27 18:43:00|14887.8|14886.8|14887.5|14886.5|14888.3|14887.3|14887.3|14886.3|68
1627411390000|2021-07-27 18:43:10|14887.6|14886.6|14887.6|14886.6|14888.8|14887.8|14887.5|14886.5|73
1627411400000|2021-07-27 18:43:20|14887.3|14886.3|14888.2|14887.2|14888.5|14887.5|14887|14886|83
1627411410000|2021-07-27 18:43:30|14888.3|14887.3|14886.7|14885.7|14889.1|14888.1|14886.2|14885.2|201
1627411420000|2021-07-27 18:43:40|14886.6|14885.6|14887.5|14886.5|14888|14887|14886.6|14885.6|64
1627411430000|2021-07-27 18:43:50|14887.3|14886.3|14886.3|14885.3|14887.6|14886.6|14885.6|14884.6|87
1627411440000|2021-07-27 18:44:00|14886.5|14885.5|14889.8|14888.8|14890.1|14889.1|14886.2|14885.2|104
1627411450000|2021-07-27 18:44:10|14889.7|14888.7|14889.3|14888.3|14890.5|14889.5|14888.7|14887.7|127
1627411460000|2021-07-27 18:44:20|14889.2|14888.2|14888.2|14887.2|14889.6|14888.6|14887.6|14886.6|33
1627411470000|2021-07-27 18:44:30|14888|14887|14890.5|14889.5|14890.6|14889.6|14887.3|14886.3|63
1627411480000|2021-07-27 18:44:40|14890.3|14889.3|14891.1|14890.1|14891.1|14890.1|14890|14889|60
1627411490000|2021-07-27 18:44:50|14890.7|14889.7|14891.7|14890.7|14892.1|14891.1|14890.7|14889.7|128
1627411500000|2021-07-27 18:45:00|14891.8|14890.8|14894.5|14893.5|14894.5|14893.5|14891.7|14890.7|194
1627411510000|2021-07-27 18:45:10|14894.3|14893.3|14893.1|14892.1|14894.6|14893.6|14891.1|14890.1|175
1627411520000|2021-07-27 18:45:20|14893.7|14892.7|14895.5|14894.5|14895.8|14894.8|14893.7|14892.7|152
1627411530000|2021-07-27 18:45:30|14895.3|14894.3|14897.5|14896.5|14897.6|14896.6|14895.3|14894.3|250
1627411540000|2021-07-27 18:45:40|14897.6|14896.6|14896.3|14895.3|14898.1|14897.1|14896.1|14895.1|279
1627411550000|2021-07-27 18:45:50|14896.5|14895.5|14897.6|14896.6|14897.6|14896.6|14895.1|14894.1|96
1627411560000|2021-07-27 18:46:00|14897.2|14896.2|14899|14898|14899|14898|14897.1|14896.1|94
1627411570000|2021-07-27 18:46:10|14899.1|14898.1|14900|14899|14900|14899|14898.8|14897.8|165
1627411580000|2021-07-27 18:46:20|14899.7|14898.7|14899.7|14898.7|14900.1|14899.1|14899.3|14898.3|105
1627411590000|2021-07-27 18:46:30|14899.8|14898.8|14899.5|14898.5|14900.3|14899.3|14899.1|14898.1|113
1627411600000|2021-07-27 18:46:40|14899.6|14898.6|14900.5|14899.5|14900.7|14899.7|14899.1|14898.1|85
1627411610000|2021-07-27 18:46:50|14900.6|14899.6|14904.3|14903.3|14904.7|14903.7|14900|14899|405
1627411620000|2021-07-27 18:47:00|14904.5|14903.5|14903.5|14902.5|14904.8|14903.8|14903|14902|177
1627411630000|2021-07-27 18:47:10|14903.2|14902.2|14903|14902|14903.6|14902.6|14902.5|14901.5|145
1627411640000|2021-07-27 18:47:20|14902.8|14901.8|14901.5|14900.5|14902.8|14901.8|14901|14900|174
1627411650000|2021-07-27 18:47:30|14901.6|14900.6|14900.3|14899.3|14901.6|14900.6|14899.7|14898.7|208
1627411660000|2021-07-27 18:47:40|14900.6|14899.6|14899.1|14898.1|14901.3|14900.3|14899|14898|70
1627411670000|2021-07-27 18:47:50|14899.3|14898.3|14899.8|14898.8|14900.1|14899.1|14899|14898|76
1627411680000|2021-07-27 18:48:00|14899.7|14898.7|14900.6|14899.6|14902|14901|14899.1|14898.1|129
1627411690000|2021-07-27 18:48:10|14900.5|14899.5|14901.7|14900.7|14903|14902|14899.7|14898.7|199
1627411700000|2021-07-27 18:48:20|14901.6|14900.6|14904.1|14903.1|14904.2|14903.2|14900.8|14899.8|170
1627411710000|2021-07-27 18:48:30|14904|14903|14904.8|14903.8|14905.1|14904.1|14903|14902|117
1627411720000|2021-07-27 18:48:40|14904.7|14903.7|14905.2|14904.2|14905.5|14904.5|14904.6|14903.6|124
1627411730000|2021-07-27 18:48:50|14905.3|14904.3|14905|14904|14906.1|14905.1|14905|14904|97
1627411740000|2021-07-27 18:49:00|14904.8|14903.8|14905.1|14904.1|14905.5|14904.5|14904.5|14903.5|98
1627411750000|2021-07-27 18:49:10|14905.7|14904.7|14906.1|14905.1|14906.1|14905.1|14905.5|14904.5|179
1627411760000|2021-07-27 18:49:20|14906.2|14905.2|14906.6|14905.6|14907.1|14906.1|14905.6|14904.6|173
1627411770000|2021-07-27 18:49:30|14906.7|14905.7|14907.2|14906.2|14907.3|14906.3|14906.5|14905.5|89
1627411780000|2021-07-27 18:49:40|14907.1|14906.1|14907.1|14906.1|14907.8|14906.8|14906.5|14905.5|150
1627411790000|2021-07-27 18:49:50|14907.2|14906.2|14907.2|14906.2|14907.5|14906.5|14906.7|14905.7|101
1627411800000|2021-07-27 18:50:00|14907|14906|14910.3|14909.3|14910.7|14909.7|14906.8|14905.8|674
1627411810000|2021-07-27 18:50:10|14910.1|14909.1|14906.8|14905.8|14910.1|14909.1|14906.1|14905.1|259
1627411820000|2021-07-27 18:50:20|14907|14906|14906.7|14905.7|14907.2|14906.2|14905.8|14904.8|107
1627411830000|2021-07-27 18:50:30|14906.8|14905.8|14905.6|14904.6|14907.5|14906.5|14905.6|14904.6|226
1627411840000|2021-07-27 18:50:40|14905.3|14904.3|14906.2|14905.2|14906.3|14905.3|14904.5|14903.5|242
1627411850000|2021-07-27 18:50:50|14906.1|14905.1|14906.3|14905.3|14906.8|14905.8|14905.6|14904.6|114
1627411860000|2021-07-27 18:51:00|14906.5|14905.5|14905.1|14904.1|14907|14906|14905|14904|121
1627411870000|2021-07-27 18:51:10|14905.2|14904.2|14901.3|14900.3|14905.3|14904.3|14900.7|14899.7|382
1627411880000|2021-07-27 18:51:20|14901.5|14900.5|14901.5|14900.5|14902.6|14901.6|14899.8|14898.8|312
1627411890000|2021-07-27 18:51:30|14901.8|14900.8|14901|14900|14902.1|14901.1|14899.3|14898.3|310
1627411900000|2021-07-27 18:51:40|14900.6|14899.6|14899.5|14898.5|14900.7|14899.7|14897.6|14896.6|251
1627411910000|2021-07-27 18:51:50|14899.2|14898.2|14900.1|14899.1|14902|14901|14898.7|14897.7|250
1627411920000|2021-07-27 18:52:00|14900|14899|14901.8|14900.8|14902.6|14901.6|14898.2|14897.2|257
1627411930000|2021-07-27 18:52:10|14902|14901|14903.2|14902.2|14903.2|14902.2|14899.5|14898.5|88
1627411940000|2021-07-27 18:52:20|14903.1|14902.1|14903.8|14902.8|14904|14903|14901.7|14900.7|109
1627411950000|2021-07-27 18:52:30|14904|14903|14902.2|14901.2|14904.8|14903.8|14901.6|14900.6|125
1627411960000|2021-07-27 18:52:40|14902.1|14901.1|14902|14901|14902.6|14901.6|14901.5|14900.5|56
1627411970000|2021-07-27 18:52:50|14902.1|14901.1|14900.7|14899.7|14902.3|14901.3|14899.8|14898.8|192
1627411980000|2021-07-27 18:53:00|14901.3|14900.3|14902|14901|14902.6|14901.6|14901|14900|83
1627411990000|2021-07-27 18:53:10|14901.8|14900.8|14903.7|14902.7|14904.3|14903.3|14901.5|14900.5|64
1627412000000|2021-07-27 18:53:20|14903.8|14902.8|14902.8|14901.8|14903.8|14902.8|14902|14901|58
1627412010000|2021-07-27 18:53:30|14903|14902|14904.8|14903.8|14905|14904|14902.7|14901.7|77
1627412020000|2021-07-27 18:53:40|14905|14904|14904.5|14903.5|14905.3|14904.3|14903.3|14902.3|216
1627412030000|2021-07-27 18:53:50|14904.6|14903.6|14904|14903|14905.3|14904.3|14902.8|14901.8|93
1627412040000|2021-07-27 18:54:00|14904.2|14903.2|14903.7|14902.7|14905|14904|14903.6|14902.6|49
1627412050000|2021-07-27 18:54:10|14904|14903|14906.5|14905.5|14906.6|14905.6|14903.8|14902.8|52
1627412060000|2021-07-27 18:54:20|14906.3|14905.3|14904.7|14903.7|14906.6|14905.6|14904.5|14903.5|51
1627412070000|2021-07-27 18:54:30|14904.5|14903.5|14906.5|14905.5|14906.6|14905.6|14904.5|14903.5|175
1627412080000|2021-07-27 18:54:40|14906.6|14905.6|14906.3|14905.3|14907.6|14906.6|14906.1|14905.1|94
1627412090000|2021-07-27 18:54:50|14907.6|14906.6|14907.7|14906.7|14908.5|14907.5|14906.7|14905.7|224
1627412100000|2021-07-27 18:55:00|14907.8|14906.8|14909|14908|14909.3|14908.3|14906|14905|182
1627412110000|2021-07-27 18:55:10|14909.1|14908.1|14910.5|14909.5|14910.7|14909.7|14907.8|14906.8|329
1627412120000|2021-07-27 18:55:20|14910.3|14909.3|14916.6|14915.6|14916.6|14915.6|14910.2|14909.2|590
1627412130000|2021-07-27 18:55:30|14916.5|14915.5|14917.7|14916.7|14918.1|14917.1|14916.5|14915.5|350
1627412140000|2021-07-27 18:55:40|14917.8|14916.8|14920|14919|14920|14919|14917.6|14916.6|226
1627412150000|2021-07-27 18:55:50|14920.5|14919.5|14923.1|14922.1|14923.1|14922.1|14919.1|14918.1|424
1627412160000|2021-07-27 18:56:00|14923|14922|14921.6|14920.6|14923.1|14922.1|14920|14919|494
1627412170000|2021-07-27 18:56:10|14921.5|14920.5|14919.5|14918.5|14921.6|14920.6|14919|14918|161
1627412180000|2021-07-27 18:56:20|14919.6|14918.6|14918.3|14917.3|14921.1|14920.1|14918.1|14917.1|250
1627412190000|2021-07-27 18:56:30|14918.5|14917.5|14920|14919|14921.5|14920.5|14918.1|14917.1|260
1627412200000|2021-07-27 18:56:40|14920.1|14919.1|14918.8|14917.8|14920.2|14919.2|14918|14917|114
1627412210000|2021-07-27 18:56:50|14919|14918|14920.5|14919.5|14921.8|14920.8|14919|14918|227
1627412220000|2021-07-27 18:57:00|14920.6|14919.6|14921.8|14920.8|14922.6|14921.6|14920.6|14919.6|210
1627412230000|2021-07-27 18:57:10|14922|14921|14922|14921|14922.3|14921.3|14921.5|14920.5|92
1627412240000|2021-07-27 18:57:20|14922.1|14921.1|14920|14919|14922.2|14921.2|14920|14919|111
1627412250000|2021-07-27 18:57:30|14919.8|14918.8|14920.8|14919.8|14921.7|14920.7|14919.3|14918.3|228
1627412260000|2021-07-27 18:57:40|14921.1|14920.1|14920.5|14919.5|14921.5|14920.5|14919.8|14918.8|82
1627412270000|2021-07-27 18:57:50|14920.6|14919.6|14922|14921|14922|14921|14919.1|14918.1|286
1627412280000|2021-07-27 18:58:00|14921.8|14920.8|14921.8|14920.8|14922.6|14921.6|14921|14920|63
1627412290000|2021-07-27 18:58:10|14921.7|14920.7|14923|14922|14923|14922|14919.8|14918.8|269
1627412300000|2021-07-27 18:58:20|14922.8|14921.8|14923.1|14922.1|14924.1|14923.1|14922.7|14921.7|210
1627412310000|2021-07-27 18:58:30|14923.2|14922.2|14923.7|14922.7|14924.1|14923.1|14922.8|14921.8|213
1627412320000|2021-07-27 18:58:40|14923.5|14922.5|14923.5|14922.5|14923.8|14922.8|14923|14922|109
1627412330000|2021-07-27 18:58:50|14923.3|14922.3|14926.1|14925.1|14926.1|14925.1|14923.1|14922.1|299
1627412340000|2021-07-27 18:59:00|14926|14925|14928.3|14927.3|14928.8|14927.8|14925.8|14924.8|211
1627412350000|2021-07-27 18:59:10|14928.1|14927.1|14928.7|14927.7|14929.6|14928.6|14927.8|14926.8|199
1627412360000|2021-07-27 18:59:20|14928.8|14927.8|14927.8|14926.8|14928.8|14927.8|14927.1|14926.1|270
1627412370000|2021-07-27 18:59:30|14927.7|14926.7|14928.2|14927.2|14928.8|14927.8|14927.7|14926.7|148
1627412380000|2021-07-27 18:59:40|14928.3|14927.3|14928.2|14927.2|14928.6|14927.6|14927.5|14926.5|127
1627412390000|2021-07-27 18:59:50|14928.3|14927.3|14928.1|14927.1|14928.3|14927.3|14927.6|14926.6|135
1627412400000|2021-07-27 19:00:00|14928|14927|14931.6|14930.6|14932|14931|14928|14927|455
1627412410000|2021-07-27 19:00:10|14931.7|14930.7|14936.1|14935.1|14936.7|14935.7|14931.7|14930.7|363
1627412420000|2021-07-27 19:00:20|14936|14935|14936.5|14935.5|14936.5|14935.5|14934.6|14933.6|162
1627412430000|2021-07-27 19:00:30|14936.3|14935.3|14940.5|14939.5|14940.5|14939.5|14935.6|14934.6|469
1627412440000|2021-07-27 19:00:40|14940.2|14939.2|14936.2|14935.2|14940.7|14939.7|14935.8|14934.8|300
1627412450000|2021-07-27 19:00:50|14936.3|14935.3|14939.7|14938.7|14939.8|14938.8|14935.5|14934.5|299
1627412460000|2021-07-27 19:01:00|14940|14939|14939.8|14938.8|14940|14939|14937.2|14936.2|293
1627412470000|2021-07-27 19:01:10|14939.7|14938.7|14940.1|14939.1|14941.6|14940.6|14939.5|14938.5|406
1627412480000|2021-07-27 19:01:20|14939.8|14938.8|14937|14936|14939.8|14938.8|14936.7|14935.7|169
1627412490000|2021-07-27 19:01:30|14937.1|14936.1|14939|14938|14939.5|14938.5|14936.6|14935.6|337
1627412500000|2021-07-27 19:01:40|14938.8|14937.8|14938.5|14937.5|14939.7|14938.7|14938.5|14937.5|97
1627412510000|2021-07-27 19:01:50|14938.6|14937.6|14940|14939|14940|14939|14938.6|14937.6|181
1627412520000|2021-07-27 19:02:00|14940.1|14939.1|14938|14937|14940.3|14939.3|14937.7|14936.7|115
1627412530000|2021-07-27 19:02:10|14937.8|14936.8|14939.5|14938.5|14940.1|14939.1|14937.7|14936.7|279
1627412540000|2021-07-27 19:02:20|14939.3|14938.3|14939.6|14938.6|14940|14939|14939|14938|87
1627412550000|2021-07-27 19:02:30|14939.5|14938.5|14938.5|14937.5|14939.5|14938.5|14937.8|14936.8|62
1627412560000|2021-07-27 19:02:40|14938.6|14937.6|14939.7|14938.7|14940.1|14939.1|14938.2|14937.2|180
1627412570000|2021-07-27 19:02:50|14939.6|14938.6|14940|14939|14941.1|14940.1|14939|14938|292
1627412580000|2021-07-27 19:03:00|14939.8|14938.8|14940.7|14939.7|14941.6|14940.6|14939.2|14938.2|229
1627412590000|2021-07-27 19:03:10|14940.6|14939.6|14942.5|14941.5|14943|14942|14940.6|14939.6|150
1627412600000|2021-07-27 19:03:20|14942.6|14941.6|14943.6|14942.6|14943.7|14942.7|14942.3|14941.3|87
1627412610000|2021-07-27 19:03:30|14943.3|14942.3|14942.7|14941.7|14943.7|14942.7|14942.3|14941.3|113
1627412620000|2021-07-27 19:03:40|14942.6|14941.6|14943.1|14942.1|14943.8|14942.8|14942.3|14941.3|207
1627412630000|2021-07-27 19:03:50|14943.2|14942.2|14940|14939|14943.3|14942.3|14939.8|14938.8|131
1627412640000|2021-07-27 19:04:00|14940.1|14939.1|14939.5|14938.5|14940.8|14939.8|14939.2|14938.2|139
1627412650000|2021-07-27 19:04:10|14939.3|14938.3|14939.1|14938.1|14940.1|14939.1|14938.8|14937.8|62
1627412660000|2021-07-27 19:04:20|14939|14938|14939.7|14938.7|14940.1|14939.1|14939|14938|56
1627412670000|2021-07-27 19:04:30|14940|14939|14940.1|14939.1|14940.8|14939.8|14939.5|14938.5|76
1627412680000|2021-07-27 19:04:40|14940|14939|14939|14938|14940.3|14939.3|14938.8|14937.8|95
1627412690000|2021-07-27 19:04:50|14938.8|14937.8|14937.5|14936.5|14939.2|14938.2|14937|14936|197
1627412700000|2021-07-27 19:05:00|14937.6|14936.6|14938.7|14937.7|14939.8|14938.8|14936.1|14935.1|269
1627412710000|2021-07-27 19:05:10|14939|14938|14938.7|14937.7|14939.8|14938.8|14938.1|14937.1|116
1627412720000|2021-07-27 19:05:20|14938.6|14937.6|14939|14938|14939.7|14938.7|14937.6|14936.6|95
1627412730000|2021-07-27 19:05:30|14938.8|14937.8|14940|14939|14940.1|14939.1|14938.7|14937.7|60
1627412740000|2021-07-27 19:05:40|14939.8|14938.8|14940.6|14939.6|14941.1|14940.1|14939.3|14938.3|143
1627412750000|2021-07-27 19:05:50|14940.5|14939.5|14940.5|14939.5|14940.7|14939.7|14939.6|14938.6|54
1627412760000|2021-07-27 19:06:00|14940.6|14939.6|14940.8|14939.8|14941.7|14940.7|14940.6|14939.6|167
1627412770000|2021-07-27 19:06:10|14940.7|14939.7|14942.7|14941.7|14942.8|14941.8|14940.7|14939.7|97
1627412780000|2021-07-27 19:06:20|14942.8|14941.8|14941.8|14940.8|14943|14942|14941.5|14940.5|83
1627412790000|2021-07-27 19:06:30|14942.1|14941.1|14941|14940|14942.1|14941.1|14940.8|14939.8|87
1627412800000|2021-07-27 19:06:40|14941.1|14940.1|14942|14941|14942.3|14941.3|14940.8|14939.8|75
1627412810000|2021-07-27 19:06:50|14941.7|14940.7|14942.1|14941.1|14942.3|14941.3|14941.3|14940.3|151
1627412820000|2021-07-27 19:07:00|14942|14941|14937.1|14936.1|14942|14941|14937.1|14936.1|194
1627412830000|2021-07-27 19:07:10|14936.7|14935.7|14932.1|14931.1|14936.8|14935.8|14930|14929|533
1627412840000|2021-07-27 19:07:20|14932.3|14931.3|14930.7|14929.7|14932.5|14931.5|14930.2|14929.2|231
1627412850000|2021-07-27 19:07:30|14930.6|14929.6|14930.2|14929.2|14931|14930|14930|14929|171
1627412860000|2021-07-27 19:07:40|14930.3|14929.3|14930.8|14929.8|14931.6|14930.6|14930.3|14929.3|111
1627412870000|2021-07-27 19:07:50|14931|14930|14931.7|14930.7|14933.1|14932.1|14931|14930|149
1627412880000|2021-07-27 19:08:00|14931.5|14930.5|14934.6|14933.6|14935.6|14934.6|14931.5|14930.5|162
1627412890000|2021-07-27 19:08:10|14935.2|14934.2|14936.5|14935.5|14936.8|14935.8|14934.2|14933.2|142
1627412900000|2021-07-27 19:08:20|14936.6|14935.6|14938|14937|14938.3|14937.3|14936.6|14935.6|161
1627412910000|2021-07-27 19:08:30|14937.8|14936.8|14937.7|14936.7|14938.3|14937.3|14937.2|14936.2|91
1627412920000|2021-07-27 19:08:40|14937.6|14936.6|14936.6|14935.6|14938.3|14937.3|14936|14935|85
1627412930000|2021-07-27 19:08:50|14936.7|14935.7|14939.1|14938.1|14939.2|14938.2|14936.6|14935.6|125
1627412940000|2021-07-27 19:09:00|14938.2|14937.2|14936.2|14935.2|14938.6|14937.6|14935.6|14934.6|126
1627412950000|2021-07-27 19:09:10|14936.3|14935.3|14938.1|14937.1|14938.1|14937.1|14935.7|14934.7|46
1627412960000|2021-07-27 19:09:20|14938|14937|14936.1|14935.1|14938.8|14937.8|14935.5|14934.5|122
1627412970000|2021-07-27 19:09:30|14936.2|14935.2|14939|14938|14939|14938|14936|14935|90
1627412980000|2021-07-27 19:09:40|14938.7|14937.7|14940.7|14939.7|14941.1|14940.1|14938.6|14937.6|126
1627412990000|2021-07-27 19:09:50|14940.8|14939.8|14947.2|14946.2|14947.2|14946.2|14940.7|14939.7|514
1627413000000|2021-07-27 19:10:00|14947.3|14946.3|14941|14940|14947.3|14946.3|14941|14940|359
1627413010000|2021-07-27 19:10:10|14941.1|14940.1|14940|14939|14942.2|14941.2|14938.8|14937.8|167
1627413020000|2021-07-27 19:10:20|14939.8|14938.8|14940.8|14939.8|14941|14940|14938.6|14937.6|151
1627413030000|2021-07-27 19:10:30|14940.7|14939.7|14937.2|14936.2|14940.8|14939.8|14937.2|14936.2|112
1627413040000|2021-07-27 19:10:40|14937.1|14936.1|14935.6|14934.6|14937.3|14936.3|14935.6|14934.6|79
1627413050000|2021-07-27 19:10:50|14935.7|14934.7|14934.6|14933.6|14936|14935|14933.6|14932.6|162
1627413060000|2021-07-27 19:11:00|14934.5|14933.5|14933.7|14932.7|14935.3|14934.3|14933.7|14932.7|123
1627413070000|2021-07-27 19:11:10|14933.6|14932.6|14934.6|14933.6|14934.8|14933.8|14932.7|14931.7|147
1627413080000|2021-07-27 19:11:20|14934.7|14933.7|14933.5|14932.5|14934.7|14933.7|14932.7|14931.7|93
1627413090000|2021-07-27 19:11:30|14933.3|14932.3|14935.5|14934.5|14936.7|14935.7|14933.2|14932.2|145
1627413100000|2021-07-27 19:11:40|14935.3|14934.3|14932.7|14931.7|14936.3|14935.3|14932.6|14931.6|126
1627413110000|2021-07-27 19:11:50|14932.8|14931.8|14935.1|14934.1|14935.1|14934.1|14931.8|14930.8|115
1627413120000|2021-07-27 19:12:00|14935|14934|14932|14931|14935|14934|14931.3|14930.3|168
1627413130000|2021-07-27 19:12:10|14932.2|14931.2|14926.3|14925.3|14932.5|14931.5|14926.1|14925.1|464
1627413140000|2021-07-27 19:12:20|14926.6|14925.6|14928.6|14927.6|14930.8|14929.8|14926|14925|213
1627413150000|2021-07-27 19:12:30|14928.7|14927.7|14929.7|14928.7|14930.2|14929.2|14927.7|14926.7|93
1627413160000|2021-07-27 19:12:40|14930|14929|14929.2|14928.2|14930.3|14929.3|14927.6|14926.6|110
1627413170000|2021-07-27 19:12:50|14928.6|14927.6|14926|14925|14928.6|14927.6|14925.3|14924.3|189
1627413180000|2021-07-27 19:13:00|14925.7|14924.7|14927.5|14926.5|14927.5|14926.5|14925.3|14924.3|187
1627413190000|2021-07-27 19:13:10|14927.3|14926.3|14927.2|14926.2|14928.1|14927.1|14925.7|14924.7|126
1627413200000|2021-07-27 19:13:20|14927.1|14926.1|14921.8|14920.8|14927.1|14926.1|14921.8|14920.8|213
1627413210000|2021-07-27 19:13:30|14922|14921|14919.7|14918.7|14922.2|14921.2|14917.7|14916.7|353
1627413220000|2021-07-27 19:13:40|14919.8|14918.8|14919.8|14918.8|14921.1|14920.1|14918.1|14917.1|201
1627413230000|2021-07-27 19:13:50|14920|14919|14919.5|14918.5|14920.5|14919.5|14918.2|14917.2|75
1627413240000|2021-07-27 19:14:00|14919.3|14918.3|14919.7|14918.7|14921.6|14920.6|14919|14918|118
1627413250000|2021-07-27 19:14:10|14919.8|14918.8|14918.7|14917.7|14920.7|14919.7|14918.3|14917.3|110
1627413260000|2021-07-27 19:14:20|14918.8|14917.8|14919|14918|14921|14920|14918.7|14917.7|67
1627413270000|2021-07-27 19:14:30|14919.1|14918.1|14916.7|14915.7|14920|14919|14916.3|14915.3|148
1627413280000|2021-07-27 19:14:40|14916.6|14915.6|14918.1|14917.1|14918.8|14917.8|14916.3|14915.3|126
1627413290000|2021-07-27 19:14:50|14918.6|14917.6|14916.7|14915.7|14919.1|14918.1|14916.6|14915.6|86
1627413300000|2021-07-27 19:15:00|14917|14916|14920.3|14919.3|14920.3|14919.3|14916.8|14915.8|143
1627413310000|2021-07-27 19:15:10|14920.5|14919.5|14921.5|14920.5|14922.3|14921.3|14920.2|14919.2|188
1627413320000|2021-07-27 19:15:20|14921.3|14920.3|14923|14922|14923.1|14922.1|14919.5|14918.5|187
1627413330000|2021-07-27 19:15:30|14922.8|14921.8|14924.2|14923.2|14924.6|14923.6|14922.6|14921.6|107
1627413340000|2021-07-27 19:15:40|14924.5|14923.5|14921.7|14920.7|14924.7|14923.7|14920.7|14919.7|123
1627413350000|2021-07-27 19:15:50|14921.8|14920.8|14922|14921|14923.7|14922.7|14921.8|14920.8|74
1627413360000|2021-07-27 19:16:00|14921.5|14920.5|14918.2|14917.2|14923.2|14922.2|14917.8|14916.8|143
1627413370000|2021-07-27 19:16:10|14918.7|14917.7|14915.2|14914.2|14919|14918|14915.1|14914.1|303
1627413380000|2021-07-27 19:16:20|14915.1|14914.1|14914.7|14913.7|14916.5|14915.5|14914.2|14913.2|152
1627413390000|2021-07-27 19:16:30|14914.6|14913.6|14917.2|14916.2|14917.2|14916.2|14914.5|14913.5|71
1627413400000|2021-07-27 19:16:40|14917|14916|14915.3|14914.3|14917|14916|14914.6|14913.6|84
1627413410000|2021-07-27 19:16:50|14915.5|14914.5|14913.7|14912.7|14915.5|14914.5|14913.7|14912.7|57
1627413420000|2021-07-27 19:17:00|14914.2|14913.2|14917.7|14916.7|14918.5|14917.5|14914.2|14913.2|95
1627413430000|2021-07-27 19:17:10|14917.2|14916.2|14917.3|14916.3|14917.5|14916.5|14914.7|14913.7|61
1627413440000|2021-07-27 19:17:20|14917.2|14916.2|14916.3|14915.3|14918.1|14917.1|14915.7|14914.7|115
1627413450000|2021-07-27 19:17:30|14916.2|14915.2|14914|14913|14916.5|14915.5|14914|14913|79
1627413460000|2021-07-27 19:17:40|14914.1|14913.1|14914.2|14913.2|14914.8|14913.8|14913.1|14912.1|91
1627413470000|2021-07-27 19:17:50|14914.3|14913.3|14913.6|14912.6|14914.5|14913.5|14912.7|14911.7|84
1627413480000|2021-07-27 19:18:00|14913.8|14912.8|14913|14912|14913.8|14912.8|14912.7|14911.7|73
1627413490000|2021-07-27 19:18:10|14912.8|14911.8|14911.7|14910.7|14913.2|14912.2|14911.3|14910.3|125
1627413500000|2021-07-27 19:18:20|14911.8|14910.8|14913.6|14912.6|14914.2|14913.2|14911.6|14910.6|88
1627413510000|2021-07-27 19:18:30|14913.2|14912.2|14915.7|14914.7|14915.8|14914.8|14913.2|14912.2|145
1627413520000|2021-07-27 19:18:40|14915.8|14914.8|14917.2|14916.2|14917.8|14916.8|14915.3|14914.3|99
1627413530000|2021-07-27 19:18:50|14917.3|14916.3|14918.7|14917.7|14919|14918|14917.2|14916.2|178
1627413540000|2021-07-27 19:19:00|14918.8|14917.8|14921|14920|14921.7|14920.7|14918.7|14917.7|166
1627413550000|2021-07-27 19:19:10|14921.1|14920.1|14918|14917|14921.2|14920.2|14917.3|14916.3|101
1627413560000|2021-07-27 19:19:20|14918.1|14917.1|14916.7|14915.7|14919|14918|14916|14915|75
1627413570000|2021-07-27 19:19:30|14916.6|14915.6|14916.7|14915.7|14917.1|14916.1|14915.3|14914.3|50
1627413580000|2021-07-27 19:19:40|14916.6|14915.6|14916.2|14915.2|14916.8|14915.8|14915.7|14914.7|30
1627413590000|2021-07-27 19:19:50|14916.1|14915.1|14917.5|14916.5|14918|14917|14915.8|14914.8|35
1627413600000|2021-07-27 19:20:00|14917.2|14916.2|14917.2|14916.2|14920.7|14919.7|14916.6|14915.6|116
1627413610000|2021-07-27 19:20:10|14917.3|14916.3|14919.2|14918.2|14919.2|14918.2|14917.1|14916.1|51
1627413620000|2021-07-27 19:20:20|14919.3|14918.3|14920|14919|14920.1|14919.1|14919|14918|71
1627413630000|2021-07-27 19:20:30|14920.1|14919.1|14920.5|14919.5|14922.6|14921.6|14920.1|14919.1|139
1627413640000|2021-07-27 19:20:40|14920.6|14919.6|14920.5|14919.5|14922.3|14921.3|14920.3|14919.3|82
1627413650000|2021-07-27 19:20:50|14920.7|14919.7|14920.5|14919.5|14921.5|14920.5|14919.5|14918.5|52
1627413660000|2021-07-27 19:21:00|14920.6|14919.6|14919.7|14918.7|14921.3|14920.3|14919|14918|104
1627413670000|2021-07-27 19:21:10|14919.6|14918.6|14918|14917|14921|14920|14917.7|14916.7|77
1627413680000|2021-07-27 19:21:20|14918.1|14917.1|14920.2|14919.2|14920.2|14919.2|14918|14917|48
1627413690000|2021-07-27 19:21:30|14920.1|14919.1|14921.2|14920.2|14921.8|14920.8|14920.1|14919.1|54
1627413700000|2021-07-27 19:21:40|14921.3|14920.3|14918.3|14917.3|14921.3|14920.3|14918.2|14917.2|88
1627413710000|2021-07-27 19:21:50|14918.5|14917.5|14919.2|14918.2|14919.7|14918.7|14918.1|14917.1|46
1627413720000|2021-07-27 19:22:00|14919.5|14918.5|14922.5|14921.5|14922.7|14921.7|14919.5|14918.5|73
1627413730000|2021-07-27 19:22:10|14922.6|14921.6|14921|14920|14923.5|14922.5|14920.7|14919.7|87
1627413740000|2021-07-27 19:22:20|14921.1|14920.1|14922.1|14921.1|14923.2|14922.2|14921|14920|48
1627413750000|2021-07-27 19:22:30|14922.2|14921.2|14920.5|14919.5|14922.2|14921.2|14920.5|14919.5|52
1627413760000|2021-07-27 19:22:40|14920.6|14919.6|14920|14919|14920.8|14919.8|14919.7|14918.7|120
1627413770000|2021-07-27 19:22:50|14919.8|14918.8|14922.2|14921.2|14922.6|14921.6|14919.8|14918.8|82
1627413780000|2021-07-27 19:23:00|14922.3|14921.3|14919.3|14918.3|14923.1|14922.1|14919.1|14918.1|88
1627413790000|2021-07-27 19:23:10|14919.5|14918.5|14920.5|14919.5|14920.6|14919.6|14917.8|14916.8|62
1627413800000|2021-07-27 19:23:20|14920|14919|14917.7|14916.7|14920.5|14919.5|14916.5|14915.5|76
1627413810000|2021-07-27 19:23:30|14917.8|14916.8|14920.5|14919.5|14921|14920|14917.7|14916.7|40
1627413820000|2021-07-27 19:23:40|14920.6|14919.6|14920.5|14919.5|14921.2|14920.2|14920.2|14919.2|57
1627413830000|2021-07-27 19:23:50|14920.3|14919.3|14915.5|14914.5|14921.3|14920.3|14915|14914|181
1627413840000|2021-07-27 19:24:00|14915.7|14914.7|14918.3|14917.3|14919.2|14918.2|14915.5|14914.5|98
1627413850000|2021-07-27 19:24:10|14918.2|14917.2|14917.5|14916.5|14919.1|14918.1|14916.7|14915.7|66
1627413860000|2021-07-27 19:24:20|14917.6|14916.6|14919.7|14918.7|14920.1|14919.1|14917.3|14916.3|92
1627413870000|2021-07-27 19:24:30|14919.8|14918.8|14919.7|14918.7|14921.7|14920.7|14919|14918|93
1627413880000|2021-07-27 19:24:40|14919.8|14918.8|14919.5|14918.5|14921.1|14920.1|14919.1|14918.1|56
1627413890000|2021-07-27 19:24:50|14919.7|14918.7|14919.1|14918.1|14920|14919|14918.5|14917.5|36
1627413900000|2021-07-27 19:25:00|14919|14918|14916.7|14915.7|14920.5|14919.5|14916.5|14915.5|142
1627413910000|2021-07-27 19:25:10|14916.6|14915.6|14916.5|14915.5|14917.6|14916.6|14915.7|14914.7|116
1627413920000|2021-07-27 19:25:20|14916.3|14915.3|14915.5|14914.5|14916.5|14915.5|14913.7|14912.7|102
1627413930000|2021-07-27 19:25:30|14915.3|14914.3|14919|14918|14919.1|14918.1|14915.3|14914.3|81
1627413940000|2021-07-27 19:25:40|14919.1|14918.1|14920|14919|14921.2|14920.2|14919|14918|78
1627413950000|2021-07-27 19:25:50|14919.7|14918.7|14919.7|14918.7|14920|14919|14919.1|14918.1|42
1627413960000|2021-07-27 19:26:00|14920|14919|14922.5|14921.5|14922.6|14921.6|14920|14919|148
1627413970000|2021-07-27 19:26:10|14922.6|14921.6|14923.5|14922.5|14924.5|14923.5|14922.2|14921.2|265
1627413980000|2021-07-27 19:26:20|14923.6|14922.6|14921.2|14920.2|14923.7|14922.7|14921|14920|151
1627413990000|2021-07-27 19:26:30|14921.3|14920.3|14922.5|14921.5|14922.8|14921.8|14921|14920|65
1627414000000|2021-07-27 19:26:40|14922.6|14921.6|14923|14922|14924|14923|14922.5|14921.5|63
1627414010000|2021-07-27 19:26:50|14922.8|14921.8|14922.2|14921.2|14923.2|14922.2|14921.1|14920.1|88
1627414020000|2021-07-27 19:27:00|14922.5|14921.5|14924.5|14923.5|14924.6|14923.6|14922.2|14921.2|69
1627414030000|2021-07-27 19:27:10|14924.8|14923.8|14926|14925|14926.6|14925.6|14924|14923|213
1627414040000|2021-07-27 19:27:20|14926.2|14925.2|14927|14926|14927.7|14926.7|14925.1|14924.1|185
1627414050000|2021-07-27 19:27:30|14926.8|14925.8|14927.7|14926.7|14929.6|14928.6|14926.8|14925.8|203
1627414060000|2021-07-27 19:27:40|14927.8|14926.8|14926.2|14925.2|14927.8|14926.8|14925.7|14924.7|114
1627414070000|2021-07-27 19:27:50|14926.1|14925.1|14926.2|14925.2|14927|14926|14925.7|14924.7|49
1627414080000|2021-07-27 19:28:00|14926.3|14925.3|14926.7|14925.7|14927.3|14926.3|14923.6|14922.6|172
1627414090000|2021-07-27 19:28:10|14926.6|14925.6|14925.7|14924.7|14926.7|14925.7|14925.2|14924.2|26
1627414100000|2021-07-27 19:28:20|14925|14924|14924.5|14923.5|14926.2|14925.2|14924|14923|58
1627414110000|2021-07-27 19:28:30|14924.6|14923.6|14925.2|14924.2|14926|14925|14924.3|14923.3|29
1627414120000|2021-07-27 19:28:40|14925.1|14924.1|14922.1|14921.1|14925.1|14924.1|14922.1|14921.1|105
1627414130000|2021-07-27 19:28:50|14922.2|14921.2|14923.1|14922.1|14923.2|14922.2|14922.1|14921.1|57
1627414140000|2021-07-27 19:29:00|14923.2|14922.2|14922.2|14921.2|14923.3|14922.3|14921.6|14920.6|133
1627414150000|2021-07-27 19:29:10|14922.3|14921.3|14921.5|14920.5|14922.3|14921.3|14920.8|14919.8|96
1627414160000|2021-07-27 19:29:20|14921.6|14920.6|14920.7|14919.7|14922.2|14921.2|14920.7|14919.7|102
1627414170000|2021-07-27 19:29:30|14920.8|14919.8|14923.5|14922.5|14923.5|14922.5|14920.5|14919.5|85
1627414180000|2021-07-27 19:29:40|14923.6|14922.6|14922|14921|14924.6|14923.6|14922|14921|79
1627414190000|2021-07-27 19:29:50|14921.8|14920.8|14920.2|14919.2|14921.8|14920.8|14919.5|14918.5|170
1627414200000|2021-07-27 19:30:00|14920.1|14919.1|14921.8|14920.8|14922.2|14921.2|14919|14918|188
1627414210000|2021-07-27 19:30:10|14922|14921|14917|14916|14922|14921|14916.7|14915.7|248
1627414220000|2021-07-27 19:30:20|14916.7|14915.7|14916.3|14915.3|14917.6|14916.6|14914.1|14913.1|424
1627414230000|2021-07-27 19:30:30|14916.2|14915.2|14917.1|14916.1|14917.5|14916.5|14915.2|14914.2|132
1627414240000|2021-07-27 19:30:40|14916.7|14915.7|14915.8|14914.8|14917.1|14916.1|14914.1|14913.1|143
1627414250000|2021-07-27 19:30:50|14916|14915|14914.7|14913.7|14916.8|14915.8|14914.7|14913.7|67
1627414260000|2021-07-27 19:31:00|14915|14914|14915.7|14914.7|14917.2|14916.2|14914.5|14913.5|113
1627414270000|2021-07-27 19:31:10|14915.6|14914.6|14918.1|14917.1|14918.1|14917.1|14915.5|14914.5|82
1627414280000|2021-07-27 19:31:20|14918|14917|14919.6|14918.6|14920.3|14919.3|14916.5|14915.5|122
1627414290000|2021-07-27 19:31:30|14919.5|14918.5|14920.2|14919.2|14921.8|14920.8|14919.5|14918.5|128
1627414300000|2021-07-27 19:31:40|14919.7|14918.7|14923.7|14922.7|14923.8|14922.8|14918.8|14917.8|154
1627414310000|2021-07-27 19:31:50|14923.8|14922.8|14925.2|14924.2|14927.1|14926.1|14923|14922|189
1627414320000|2021-07-27 19:32:00|14925.3|14924.3|14924.5|14923.5|14927.2|14926.2|14924.5|14923.5|116
1627414330000|2021-07-27 19:32:10|14924|14923|14922.2|14921.2|14924|14923|14920|14919|95
1627414340000|2021-07-27 19:32:20|14922.3|14921.3|14923.2|14922.2|14923.3|14922.3|14921.7|14920.7|66
1627414350000|2021-07-27 19:32:30|14923.3|14922.3|14925.6|14924.6|14927|14926|14923.3|14922.3|116
1627414360000|2021-07-27 19:32:40|14925.7|14924.7|14923.2|14922.2|14926.6|14925.6|14922.5|14921.5|70
1627414370000|2021-07-27 19:32:50|14923.3|14922.3|14925.1|14924.1|14925.2|14924.2|14921.3|14920.3|91
1627414380000|2021-07-27 19:33:00|14925|14924|14926.2|14925.2|14927.6|14926.6|14924.6|14923.6|151
1627414390000|2021-07-27 19:33:10|14926.3|14925.3|14925|14924|14926.5|14925.5|14924.7|14923.7|41
1627414400000|2021-07-27 19:33:20|14924.7|14923.7|14927|14926|14927.5|14926.5|14924.6|14923.6|59
1627414410000|2021-07-27 19:33:30|14927.1|14926.1|14924.5|14923.5|14927.1|14926.1|14924.5|14923.5|56
1627414420000|2021-07-27 19:33:40|14924.3|14923.3|14926.2|14925.2|14926.8|14925.8|14923|14922|67
1627414430000|2021-07-27 19:33:50|14926.1|14925.1|14924.5|14923.5|14926.7|14925.7|14924.2|14923.2|36
1627414440000|2021-07-27 19:34:00|14924.3|14923.3|14920.5|14919.5|14924.3|14923.3|14920.5|14919.5|122
1627414450000|2021-07-27 19:34:10|14920.1|14919.1|14920.5|14919.5|14921.7|14920.7|14920|14919|114
1627414460000|2021-07-27 19:34:20|14920.7|14919.7|14919.5|14918.5|14921.5|14920.5|14918.7|14917.7|97
1627414470000|2021-07-27 19:34:30|14919.6|14918.6|14920.7|14919.7|14923.5|14922.5|14919.6|14918.6|119
1627414480000|2021-07-27 19:34:40|14920.5|14919.5|14921.2|14920.2|14922.1|14921.1|14919.5|14918.5|84
1627414490000|2021-07-27 19:34:50|14921.1|14920.1|14920|14919|14921.1|14920.1|14917.7|14916.7|146
1627414500000|2021-07-27 19:35:00|14919.8|14918.8|14917.2|14916.2|14920.2|14919.2|14916.3|14915.3|144
1627414510000|2021-07-27 19:35:10|14917.3|14916.3|14917|14916|14918.5|14917.5|14915.8|14914.8|129
1627414520000|2021-07-27 19:35:20|14917.1|14916.1|14914.1|14913.1|14917.5|14916.5|14912.3|14911.3|319
1627414530000|2021-07-27 19:35:30|14914|14913|14914.1|14913.1|14916.1|14915.1|14913.7|14912.7|136
1627414540000|2021-07-27 19:35:40|14914|14913|14916.5|14915.5|14916.7|14915.7|14914|14913|90
1627414550000|2021-07-27 19:35:50|14916.6|14915.6|14915.6|14914.6|14916.8|14915.8|14914.7|14913.7|75
1627414560000|2021-07-27 19:36:00|14915.5|14914.5|14914.1|14913.1|14916.5|14915.5|14914.1|14913.1|93
1627414570000|2021-07-27 19:36:10|14914.2|14913.2|14914.5|14913.5|14915.2|14914.2|14913.3|14912.3|120
1627414580000|2021-07-27 19:36:20|14914.2|14913.2|14914.8|14913.8|14916.8|14915.8|14914.2|14913.2|117
1627414590000|2021-07-27 19:36:30|14915.2|14914.2|14915.3|14914.3|14915.8|14914.8|14914.2|14913.2|88
1627414600000|2021-07-27 19:36:40|14915.5|14914.5|14914.7|14913.7|14916.3|14915.3|14914.2|14913.2|78
1627414610000|2021-07-27 19:36:50|14914.6|14913.6|14914.5|14913.5|14915.3|14914.3|14914.2|14913.2|82
1627414620000|2021-07-27 19:37:00|14913.8|14912.8|14915.7|14914.7|14915.7|14914.7|14913.2|14912.2|93
1627414630000|2021-07-27 19:37:10|14915.8|14914.8|14913|14912|14916.7|14915.7|14912.3|14911.3|198
1627414640000|2021-07-27 19:37:20|14912.8|14911.8|14913.5|14912.5|14914|14913|14912.5|14911.5|120
1627414650000|2021-07-27 19:37:30|14913.6|14912.6|14912.8|14911.8|14915|14914|14912.5|14911.5|94
1627414660000|2021-07-27 19:37:40|14912.5|14911.5|14915.5|14914.5|14915.5|14914.5|14912.5|14911.5|77
1627414670000|2021-07-27 19:37:50|14915.3|14914.3|14916.2|14915.2|14918.3|14917.3|14914.5|14913.5|199
1627414680000|2021-07-27 19:38:00|14916.1|14915.1|14917.5|14916.5|14917.8|14916.8|14914.7|14913.7|134
1627414690000|2021-07-27 19:38:10|14917.3|14916.3|14919.6|14918.6|14920|14919|14917.3|14916.3|109
1627414700000|2021-07-27 19:38:20|14919.3|14918.3|14920.2|14919.2|14920.8|14919.8|14917.3|14916.3|227
1627414710000|2021-07-27 19:38:30|14920.3|14919.3|14919.8|14918.8|14921.5|14920.5|14918.1|14917.1|297
1627414720000|2021-07-27 19:38:40|14919.3|14918.3|14916.3|14915.3|14919.5|14918.5|14916.1|14915.1|131
1627414730000|2021-07-27 19:38:50|14916.5|14915.5|14920|14919|14920.2|14919.2|14916.5|14915.5|67
1627414740000|2021-07-27 19:39:00|14919.8|14918.8|14919|14918|14920|14919|14917.6|14916.6|51
1627414750000|2021-07-27 19:39:10|14918.8|14917.8|14919|14918|14920|14919|14918.3|14917.3|57
1627414760000|2021-07-27 19:39:20|14918.8|14917.8|14918.7|14917.7|14920.3|14919.3|14918.5|14917.5|114
1627414770000|2021-07-27 19:39:30|14918.8|14917.8|14915.2|14914.2|14918.8|14917.8|14914.3|14913.3|79
1627414780000|2021-07-27 19:39:40|14915|14914|14914.2|14913.2|14915.8|14914.8|14914.1|14913.1|49
1627414790000|2021-07-27 19:39:50|14914.1|14913.1|14912.7|14911.7|14914.3|14913.3|14912.3|14911.3|97
1627414800000|2021-07-27 19:40:00|14912.6|14911.6|14913.1|14912.1|14913.2|14912.2|14910.7|14909.7|315
1627414810000|2021-07-27 19:40:10|14913.2|14912.2|14907.3|14906.3|14913.2|14912.2|14907.2|14906.2|524
1627414820000|2021-07-27 19:40:20|14907|14906|14907.6|14906.6|14908.6|14907.6|14906.5|14905.5|249
1627414830000|2021-07-27 19:40:30|14907.7|14906.7|14906.1|14905.1|14908.3|14907.3|14905.8|14904.8|141
1627414840000|2021-07-27 19:40:40|14906.3|14905.3|14904|14903|14906.7|14905.7|14903|14902|419
1627414850000|2021-07-27 19:40:50|14903.8|14902.8|14902|14901|14904.1|14903.1|14901.6|14900.6|176
1627414860000|2021-07-27 19:41:00|14902.2|14901.2|14903.2|14902.2|14904|14903|14901.6|14900.6|211
1627414870000|2021-07-27 19:41:10|14903.3|14902.3|14904|14903|14904.2|14903.2|14902.5|14901.5|103
1627414880000|2021-07-27 19:41:20|14903.8|14902.8|14903.2|14902.2|14904.5|14903.5|14902.5|14901.5|163
1627414890000|2021-07-27 19:41:30|14903.3|14902.3|14905|14904|14905.5|14904.5|14903.3|14902.3|93
1627414900000|2021-07-27 19:41:40|14904.8|14903.8|14905.2|14904.2|14906.2|14905.2|14904.3|14903.3|119
1627414910000|2021-07-27 19:41:50|14904.8|14903.8|14904.5|14903.5|14905|14904|14903.5|14902.5|83
1627414920000|2021-07-27 19:42:00|14904.3|14903.3|14906.5|14905.5|14907.5|14906.5|14904.1|14903.1|100
1627414930000|2021-07-27 19:42:10|14906.6|14905.6|14906.6|14905.6|14906.6|14905.6|14904.3|14903.3|62
1627414940000|2021-07-27 19:42:20|14906.5|14905.5|14906.7|14905.7|14907.5|14906.5|14904.8|14903.8|55
1627414950000|2021-07-27 19:42:30|14906.6|14905.6|14907.2|14906.2|14907.7|14906.7|14906.6|14905.6|42
1627414960000|2021-07-27 19:42:40|14907.5|14906.5|14906.7|14905.7|14908.2|14907.2|14906.2|14905.2|120
1627414970000|2021-07-27 19:42:50|14906.6|14905.6|14908.2|14907.2|14908.2|14907.2|14905.3|14904.3|150
1627414980000|2021-07-27 19:43:00|14908.1|14907.1|14910.6|14909.6|14910.6|14909.6|14908|14907|213
1627414990000|2021-07-27 19:43:10|14910.5|14909.5|14908.2|14907.2|14910.7|14909.7|14908.2|14907.2|118
1627415000000|2021-07-27 19:43:20|14908.5|14907.5|14910|14909|14910.1|14909.1|14906.7|14905.7|102
1627415010000|2021-07-27 19:43:30|14909.8|14908.8|14909.5|14908.5|14910.1|14909.1|14909.2|14908.2|39
1627415020000|2021-07-27 19:43:40|14910|14909|14913.5|14912.5|14913.6|14912.6|14909.5|14908.5|175
1627415030000|2021-07-27 19:43:50|14913.6|14912.6|14916.5|14915.5|14916.6|14915.6|14913.6|14912.6|185
1627415040000|2021-07-27 19:44:00|14916.2|14915.2|14916.7|14915.7|14917.5|14916.5|14916.1|14915.1|213
1627415050000|2021-07-27 19:44:10|14915.8|14914.8|14916.1|14915.1|14917.3|14916.3|14914.8|14913.8|176
1627415060000|2021-07-27 19:44:20|14916.3|14915.3|14918.5|14917.5|14918.6|14917.6|14916.2|14915.2|78
1627415070000|2021-07-27 19:44:30|14918.6|14917.6|14919.2|14918.2|14920.3|14919.3|14918.2|14917.2|223
1627415080000|2021-07-27 19:44:40|14919.3|14918.3|14919.7|14918.7|14920.5|14919.5|14918.7|14917.7|219
1627415090000|2021-07-27 19:44:50|14919.8|14918.8|14918|14917|14919.8|14918.8|14918|14917|77
1627415100000|2021-07-27 19:45:00|14918.1|14917.1|14924.6|14923.6|14924.7|14923.7|14917.3|14916.3|410
1627415110000|2021-07-27 19:45:10|14926|14925|14925|14924|14927.8|14926.8|14924|14923|337
1627415120000|2021-07-27 19:45:20|14924.8|14923.8|14925.3|14924.3|14926.2|14925.2|14924.3|14923.3|101
1627415130000|2021-07-27 19:45:30|14925.5|14924.5|14924.5|14923.5|14927.6|14926.6|14924.5|14923.5|199
1627415140000|2021-07-27 19:45:40|14924.2|14923.2|14924.2|14923.2|14924.5|14923.5|14923.5|14922.5|62
1627415150000|2021-07-27 19:45:50|14924.1|14923.1|14917.2|14916.2|14924.3|14923.3|14916|14915|219
1627415160000|2021-07-27 19:46:00|14917.1|14916.1|14915.7|14914.7|14917.7|14916.7|14915.5|14914.5|154
1627415170000|2021-07-27 19:46:10|14915.6|14914.6|14917.6|14916.6|14917.7|14916.7|14915|14914|86
1627415180000|2021-07-27 19:46:20|14917.7|14916.7|14917|14916|14918.5|14917.5|14916.2|14915.2|57
1627415190000|2021-07-27 19:46:30|14917.1|14916.1|14915.2|14914.2|14917.2|14916.2|14915.2|14914.2|64
1627415200000|2021-07-27 19:46:40|14915|14914|14912.2|14911.2|14915.5|14914.5|14911.8|14910.8|87
1627415210000|2021-07-27 19:46:50|14912.1|14911.1|14914.3|14913.3|14916.1|14915.1|14912|14911|172
1627415220000|2021-07-27 19:47:00|14914.5|14913.5|14916.8|14915.8|14917.7|14916.7|14912.1|14911.1|163
1627415230000|2021-07-27 19:47:10|14917.1|14916.1|14919.5|14918.5|14919.7|14918.7|14917.1|14916.1|119
1627415240000|2021-07-27 19:47:20|14919.2|14918.2|14920|14919|14920.2|14919.2|14919|14918|59
1627415250000|2021-07-27 19:47:30|14920.1|14919.1|14917.6|14916.6|14920.1|14919.1|14916.2|14915.2|95
1627415260000|2021-07-27 19:47:40|14918|14917|14919.3|14918.3|14919.6|14918.6|14918|14917|27
1627415270000|2021-07-27 19:47:50|14920.8|14919.8|14922.2|14921.2|14923|14922|14920.7|14919.7|135
1627415280000|2021-07-27 19:48:00|14922.5|14921.5|14921.3|14920.3|14922.7|14921.7|14920.3|14919.3|114
1627415290000|2021-07-27 19:48:10|14921.5|14920.5|14919.5|14918.5|14922.7|14921.7|14919|14918|147
1627415300000|2021-07-27 19:48:20|14919.6|14918.6|14920.7|14919.7|14921.5|14920.5|14919.5|14918.5|82
1627415310000|2021-07-27 19:48:30|14920.6|14919.6|14919.7|14918.7|14921.2|14920.2|14919.1|14918.1|105
1627415320000|2021-07-27 19:48:40|14919.6|14918.6|14920.5|14919.5|14921.5|14920.5|14919.3|14918.3|61
1627415330000|2021-07-27 19:48:50|14920.6|14919.6|14920.5|14919.5|14921.5|14920.5|14920|14919|80
1627415340000|2021-07-27 19:49:00|14920.6|14919.6|14923.2|14922.2|14923.2|14922.2|14920.6|14919.6|142
1627415350000|2021-07-27 19:49:10|14923.5|14922.5|14921|14920|14923.6|14922.6|14920.2|14919.2|150
1627415360000|2021-07-27 19:49:20|14921.6|14920.6|14923.2|14922.2|14924.2|14923.2|14921.6|14920.6|97
1627415370000|2021-07-27 19:49:30|14923.6|14922.6|14923.3|14922.3|14924.2|14923.2|14922.5|14921.5|75
1627415380000|2021-07-27 19:49:40|14923.2|14922.2|14922.6|14921.6|14923.2|14922.2|14921.6|14920.6|58
1627415390000|2021-07-27 19:49:50|14923.2|14922.2|14922.8|14921.8|14923.5|14922.5|14922.1|14921.1|37
1627415400000|2021-07-27 19:50:00|14923|14922|14926.5|14925.5|14931.2|14930.2|14923|14922|612
1627415410000|2021-07-27 19:50:10|14926.7|14925.7|14928.2|14927.2|14929.2|14928.2|14925.7|14924.7|266
1627415420000|2021-07-27 19:50:20|14928.5|14927.5|14926.2|14925.2|14928.5|14927.5|14926|14925|193
1627415430000|2021-07-27 19:50:30|14925.3|14924.3|14925.8|14924.8|14926.6|14925.6|14925.1|14924.1|111
1627415440000|2021-07-27 19:50:40|14926|14925|14929.8|14928.8|14930|14929|14925.7|14924.7|246
1627415450000|2021-07-27 19:50:50|14929.7|14928.7|14932.3|14931.3|14933.3|14932.3|14929.7|14928.7|289
1627415460000|2021-07-27 19:51:00|14932.2|14931.2|14928|14927|14932.5|14931.5|14927.3|14926.3|218
1627415470000|2021-07-27 19:51:10|14928.2|14927.2|14928.7|14927.7|14930.1|14929.1|14927.5|14926.5|123
1627415480000|2021-07-27 19:51:20|14928.6|14927.6|14929.7|14928.7|14929.7|14928.7|14927.2|14926.2|131
1627415490000|2021-07-27 19:51:30|14929.6|14928.6|14931.2|14930.2|14932.5|14931.5|14929.5|14928.5|161
1627415500000|2021-07-27 19:51:40|14931.5|14930.5|14927.7|14926.7|14931.7|14930.7|14927.3|14926.3|146
1627415510000|2021-07-27 19:51:50|14927.8|14926.8|14929.6|14928.6|14929.6|14928.6|14924.2|14923.2|166
1627415520000|2021-07-27 19:52:00|14929.7|14928.7|14929.1|14928.1|14930.8|14929.8|14929|14928|167
1627415530000|2021-07-27 19:52:10|14929.2|14928.2|14928.6|14927.6|14930.6|14929.6|14928.5|14927.5|100
1627415540000|2021-07-27 19:52:20|14928.5|14927.5|14928|14927|14929.1|14928.1|14926.5|14925.5|112
1627415550000|2021-07-27 19:52:30|14927.8|14926.8|14929.7|14928.7|14930.5|14929.5|14927.8|14926.8|119
1627415560000|2021-07-27 19:52:40|14929.6|14928.6|14928.7|14927.7|14930|14929|14927.5|14926.5|88
1627415570000|2021-07-27 19:52:50|14928.8|14927.8|14928.2|14927.2|14930.1|14929.1|14927.6|14926.6|111
1627415580000|2021-07-27 19:53:00|14928.3|14927.3|14930.2|14929.2|14931.7|14930.7|14928.3|14927.3|197
1627415590000|2021-07-27 19:53:10|14930.1|14929.1|14930.1|14929.1|14931.3|14930.3|14929|14928|144
1627415600000|2021-07-27 19:53:20|14930.2|14929.2|14928.8|14927.8|14932.2|14931.2|14928.1|14927.1|266
1627415610000|2021-07-27 19:53:30|14929|14928|14928.1|14927.1|14929.3|14928.3|14926.7|14925.7|154
1627415620000|2021-07-27 19:53:40|14928.2|14927.2|14932|14931|14932.1|14931.1|14928.2|14927.2|165
1627415630000|2021-07-27 19:53:50|14932.1|14931.1|14932.2|14931.2|14933.3|14932.3|14931.2|14930.2|214
1627415640000|2021-07-27 19:54:00|14932.3|14931.3|14933.2|14932.2|14934.8|14933.8|14932.2|14931.2|337
1627415650000|2021-07-27 19:54:10|14933.3|14932.3|14931.7|14930.7|14934.7|14933.7|14931.7|14930.7|177
1627415660000|2021-07-27 19:54:20|14931.8|14930.8|14933.2|14932.2|14934.2|14933.2|14931.7|14930.7|190
1627415670000|2021-07-27 19:54:30|14933.3|14932.3|14933.5|14932.5|14933.6|14932.6|14932.2|14931.2|115
1627415680000|2021-07-27 19:54:40|14931.6|14930.6|14929.7|14928.7|14936|14935|14929.1|14928.1|1073
1627415690000|2021-07-27 19:54:50|14930.1|14929.1|14928.7|14927.7|14930.1|14929.1|14923.7|14922.7|1046
1627415700000|2021-07-27 19:55:00|14929|14928|14928.7|14927.7|14931.5|14930.5|14926.3|14925.3|488
1627415710000|2021-07-27 19:55:10|14928.8|14927.8|14932.7|14931.7|14933|14932|14928.5|14927.5|194
1627415720000|2021-07-27 19:55:20|14932.8|14931.8|14933.6|14932.6|14934.6|14933.6|14932.6|14931.6|334
1627415730000|2021-07-27 19:55:30|14933.3|14932.3|14932.8|14931.8|14934.2|14933.2|14932.2|14931.2|235
1627415740000|2021-07-27 19:55:40|14933.2|14932.2|14931.5|14930.5|14934.3|14933.3|14930.3|14929.3|341
1627415750000|2021-07-27 19:55:50|14931.3|14930.3|14931.8|14930.8|14932.2|14931.2|14930|14929|283
1627415760000|2021-07-27 19:56:00|14932.2|14931.2|14934.2|14933.2|14934.5|14933.5|14932.1|14931.1|248
1627415770000|2021-07-27 19:56:10|14934.3|14933.3|14936.1|14935.1|14936.1|14935.1|14933.8|14932.8|207
1627415780000|2021-07-27 19:56:20|14936|14935|14936|14935|14936.2|14935.2|14935|14934|215
1627415790000|2021-07-27 19:56:30|14936.1|14935.1|14937.6|14936.6|14938.1|14937.1|14935.8|14934.8|266
1627415800000|2021-07-27 19:56:40|14937.5|14936.5|14938.6|14937.6|14939.3|14938.3|14937.3|14936.3|273
1627415810000|2021-07-27 19:56:50|14938.7|14937.7|14939.8|14938.8|14940.1|14939.1|14938.3|14937.3|222
1627415820000|2021-07-27 19:57:00|14940|14939|14942.6|14941.6|14942.8|14941.8|14939.8|14938.8|370
1627415830000|2021-07-27 19:57:10|14942.8|14941.8|14945.7|14944.7|14945.8|14944.8|14942.6|14941.6|312
1627415840000|2021-07-27 19:57:20|14945.8|14944.8|14947.3|14946.3|14948|14947|14945.8|14944.8|324
1627415850000|2021-07-27 19:57:30|14947.5|14946.5|14950|14949|14950.1|14949.1|14947.3|14946.3|419
1627415860000|2021-07-27 19:57:40|14949.8|14948.8|14951.8|14950.8|14952.1|14951.1|14948.7|14947.7|408
1627415870000|2021-07-27 19:57:50|14951.6|14950.6|14953|14952|14953|14952|14951.6|14950.6|387
1627415880000|2021-07-27 19:58:00|14952.8|14951.8|14948|14947|14953.6|14952.6|14947.7|14946.7|519
1627415890000|2021-07-27 19:58:10|14948.1|14947.1|14950.5|14949.5|14950.6|14949.6|14947.3|14946.3|297
1627415900000|2021-07-27 19:58:20|14950.3|14949.3|14951|14950|14951.7|14950.7|14950.2|14949.2|258
1627415910000|2021-07-27 19:58:30|14951.2|14950.2|14952.5|14951.5|14952.6|14951.6|14950.8|14949.8|204
1627415920000|2021-07-27 19:58:40|14952.2|14951.2|14950.7|14949.7|14952.6|14951.6|14950.7|14949.7|454
1627415930000|2021-07-27 19:58:50|14950.5|14949.5|14951|14950|14951.1|14950.1|14949.8|14948.8|302
1627415940000|2021-07-27 19:59:00|14951.1|14950.1|14950.1|14949.1|14951.1|14950.1|14949.6|14948.6|497
1627415950000|2021-07-27 19:59:10|14949.8|14948.8|14950.8|14949.8|14950.8|14949.8|14949.5|14948.5|464
1627415960000|2021-07-27 19:59:20|14950.6|14949.6|14951.6|14950.6|14952.1|14951.1|14950.6|14949.6|357
1627415970000|2021-07-27 19:59:30|14951.7|14950.7|14952.6|14951.6|14952.8|14951.8|14951.6|14950.6|433
1627415980000|2021-07-27 19:59:40|14952.5|14951.5|14955.6|14954.6|14956.2|14955.2|14952.3|14951.3|780
1627415990000|2021-07-27 19:59:50|14955.3|14954.3|14960.2|14959.2|14960.5|14959.5|14955|14954|2083
1627416000000|2021-07-27 20:00:00|14958.7|14957.7|14960|14958|14961.6|14959.6|14958.5|14956.5|725
1627416010000|2021-07-27 20:00:10|14960.1|14958.1|14961.8|14959.8|14962.1|14960.1|14959.6|14957.6|360
1627416020000|2021-07-27 20:00:20|14962|14960|14960.7|14958.7|14963.6|14961.6|14960.7|14958.7|405
1627416030000|2021-07-27 20:00:30|14960.6|14958.6|14958.7|14956.7|14960.8|14958.8|14958.5|14956.5|481
1627416040000|2021-07-27 20:00:40|14958.8|14956.8|14957.3|14955.3|14958.8|14956.8|14957.3|14955.3|217
1627416050000|2021-07-27 20:00:50|14957.5|14955.5|14956.5|14954.5|14957.5|14955.5|14954.6|14952.6|315
1627416060000|2021-07-27 20:01:00|14956.6|14954.6|14957.5|14955.5|14959.2|14957.2|14956|14954|130
1627416070000|2021-07-27 20:01:10|14957.3|14955.3|14957.5|14955.5|14958.6|14956.6|14957.2|14955.2|131
1627416080000|2021-07-27 20:01:20|14957|14955|14976.6|14974.6|14976.8|14974.8|14957|14955|1046
1627416090000|2021-07-27 20:01:30|14976.7|14974.7|14970.6|14968.6|14976.7|14974.7|14969.3|14967.3|466
1627416100000|2021-07-27 20:01:40|14971.1|14969.1|14967.2|14965.2|14971.1|14969.1|14959.1|14957.1|500
1627416110000|2021-07-27 20:01:50|14967.1|14965.1|14968.8|14966.8|14972.3|14970.3|14966.1|14964.1|307
1627416120000|2021-07-27 20:02:00|14968.7|14966.7|14965|14963|14970.2|14968.2|14963.1|14961.1|249
1627416130000|2021-07-27 20:02:10|14964.2|14962.2|14949.5|14947.5|14964.8|14962.8|14949.5|14947.5|601
1627416140000|2021-07-27 20:02:20|14949.4|14947.4|14940.2|14938.2|14949.5|14947.5|14938.7|14936.7|529
1627416150000|2021-07-27 20:02:30|14939.5|14937.5|14941.7|14939.7|14945.9|14943.9|14936.6|14934.6|457
1627416160000|2021-07-27 20:02:40|14941.9|14939.9|14941.4|14939.4|14947.6|14945.6|14941.2|14939.2|211
1627416170000|2021-07-27 20:02:50|14941.2|14939.2|14934.6|14932.6|14941.7|14939.7|14933.4|14931.4|323
1627416180000|2021-07-27 20:03:00|14934.7|14932.7|14929.5|14927.5|14934.7|14932.7|14925.9|14923.9|452
1627416190000|2021-07-27 20:03:10|14929.1|14927.1|14926.2|14924.2|14929.5|14927.5|14925.4|14923.4|271
1627416200000|2021-07-27 20:03:20|14926.4|14924.4|14929|14927|14931|14929|14925.9|14923.9|238
1627416210000|2021-07-27 20:03:30|14928.9|14926.9|14929.6|14927.6|14934.5|14932.5|14928.2|14926.2|309
1627416220000|2021-07-27 20:03:40|14930.5|14928.5|14932.2|14930.2|14932.5|14930.5|14928.7|14926.7|154
1627416230000|2021-07-27 20:03:50|14932|14930|14927|14925|14932.6|14930.6|14925.5|14923.5|185
1627416240000|2021-07-27 20:04:00|14926.5|14924.5|14924.4|14922.4|14927.5|14925.5|14924.1|14922.1|75
1627416250000|2021-07-27 20:04:10|14924.1|14922.1|14925.6|14923.6|14925.6|14923.6|14922.5|14920.5|133
1627416260000|2021-07-27 20:04:20|14925.2|14923.2|14926.7|14924.7|14927.7|14925.7|14923.5|14921.5|110
1627416270000|2021-07-27 20:04:30|14927.1|14925.1|14928.5|14926.5|14929.4|14927.4|14927.1|14925.1|112
1627416280000|2021-07-27 20:04:40|14928.2|14926.2|14931.5|14929.5|14931.6|14929.6|14924.2|14922.2|268
1627416290000|2021-07-27 20:04:50|14931|14929|14924.4|14922.4|14931.2|14929.2|14923.1|14921.1|154
1627416300000|2021-07-27 20:05:00|14924.2|14922.2|14920.1|14918.1|14925.9|14923.9|14918.2|14916.2|343
1627416310000|2021-07-27 20:05:10|14920.2|14918.2|14918|14916|14922.6|14920.6|14918|14916|161
1627416320000|2021-07-27 20:05:20|14918.1|14916.1|14916.4|14914.4|14920.9|14918.9|14916|14914|176
1627416330000|2021-07-27 20:05:30|14916|14914|14918.4|14916.4|14919.6|14917.6|14915.9|14913.9|107
1627416340000|2021-07-27 20:05:40|14918.5|14916.5|14919.1|14917.1|14919.1|14917.1|14918.4|14916.4|24
1627416350000|2021-07-27 20:05:50|14919|14917|14920|14918|14920.2|14918.2|14918.5|14916.5|95
1627416360000|2021-07-27 20:06:00|14920.4|14918.4|14916.9|14914.9|14922|14920|14916.9|14914.9|148
1627416370000|2021-07-27 20:06:10|14915.2|14913.2|14917.7|14915.7|14919.5|14917.5|14914.9|14912.9|96
1627416380000|2021-07-27 20:06:20|14917.9|14915.9|14917.6|14915.6|14918.2|14916.2|14916.9|14914.9|20
1627416390000|2021-07-27 20:06:30|14917.4|14915.4|14912|14910|14917.6|14915.6|14911.9|14909.9|128
1627416400000|2021-07-27 20:06:40|14912.9|14910.9|14914.6|14912.6|14914.9|14912.9|14912.6|14910.6|147
1627416410000|2021-07-27 20:06:50|14914.5|14912.5|14913.1|14911.1|14914.5|14912.5|14912.4|14910.4|72
1627416420000|2021-07-27 20:07:00|14913.6|14911.6|14918.6|14916.6|14918.7|14916.7|14913|14911|109
1627416430000|2021-07-27 20:07:10|14918.4|14916.4|14916|14914|14919.2|14917.2|14915.7|14913.7|137
1627416440000|2021-07-27 20:07:20|14915.9|14913.9|14914.6|14912.6|14916|14914|14914.4|14912.4|56
1627416450000|2021-07-27 20:07:30|14914.7|14912.7|14911.6|14909.6|14915.9|14913.9|14911.6|14909.6|89
1627416460000|2021-07-27 20:07:40|14911.5|14909.5|14899|14897|14912.5|14910.5|14897.7|14895.7|565
1627416470000|2021-07-27 20:07:50|14898.9|14896.9|14898.1|14896.1|14901.7|14899.7|14895.5|14893.5|227
1627416480000|2021-07-27 20:08:00|14897.9|14895.9|14901.2|14899.2|14901.2|14899.2|14896.5|14894.5|160
1627416490000|2021-07-27 20:08:10|14901.1|14899.1|14899.4|14897.4|14901.7|14899.7|14898.5|14896.5|146
1627416500000|2021-07-27 20:08:20|14899.6|14897.6|14892.2|14890.2|14900.6|14898.6|14891.5|14889.5|232
1627416510000|2021-07-27 20:08:30|14892.9|14890.9|14888.9|14886.9|14896.1|14894.1|14888.7|14886.7|262
1627416520000|2021-07-27 20:08:40|14888.7|14886.7|14890.5|14888.5|14891.1|14889.1|14883.5|14881.5|295
1627416530000|2021-07-27 20:08:50|14890.9|14888.9|14891.2|14889.2|14896.2|14894.2|14889.1|14887.1|194
1627416540000|2021-07-27 20:09:00|14891.1|14889.1|14888.5|14886.5|14891.1|14889.1|14887.4|14885.4|134
1627416550000|2021-07-27 20:09:10|14889.2|14887.2|14887|14885|14889.9|14887.9|14886.1|14884.1|110
1627416560000|2021-07-27 20:09:20|14887.2|14885.2|14887.2|14885.2|14891.1|14889.1|14886.9|14884.9|168
1627416570000|2021-07-27 20:09:30|14887.5|14885.5|14888.5|14886.5|14889.2|14887.2|14887.5|14885.5|68
1627416580000|2021-07-27 20:09:40|14888.6|14886.6|14877.1|14875.1|14888.6|14886.6|14877|14875|515
1627416590000|2021-07-27 20:09:50|14877.4|14875.4|14874.5|14872.5|14883.7|14881.7|14874.5|14872.5|494
1627416600000|2021-07-27 20:10:00|14874.1|14872.1|14884.7|14882.7|14885|14883|14874|14872|403
1627416610000|2021-07-27 20:10:10|14883.5|14881.5|14887.2|14885.2|14892.1|14890.1|14882.1|14880.1|467
1627416620000|2021-07-27 20:10:20|14886.2|14884.2|14886.2|14884.2|14887.4|14885.4|14879.1|14877.1|133
1627416630000|2021-07-27 20:10:30|14886.1|14884.1|14884.2|14882.2|14889.4|14887.4|14883.9|14881.9|196
1627416640000|2021-07-27 20:10:40|14884.5|14882.5|14885.5|14883.5|14886.2|14884.2|14883.1|14881.1|116
1627416650000|2021-07-27 20:10:50|14885.6|14883.6|14884.1|14882.1|14885.6|14883.6|14883.7|14881.7|37
1627416660000|2021-07-27 20:11:00|14884|14882|14883.9|14881.9|14888.2|14886.2|14882.4|14880.4|144
1627416670000|2021-07-27 20:11:10|14884.1|14882.1|14883|14881|14886.5|14884.5|14881.5|14879.5|101
1627416680000|2021-07-27 20:11:20|14882.2|14880.2|14886|14884|14886.2|14884.2|14880.7|14878.7|141
1627416690000|2021-07-27 20:11:30|14885.9|14883.9|14884.6|14882.6|14886.4|14884.4|14881.5|14879.5|133
1627416700000|2021-07-27 20:11:40|14884.5|14882.5|14883.7|14881.7|14885.1|14883.1|14882.7|14880.7|58
1627416710000|2021-07-27 20:11:50|14883.9|14881.9|14887|14885|14888|14886|14883.9|14881.9|125
1627416720000|2021-07-27 20:12:00|14886.9|14884.9|14888.7|14886.7|14888.7|14886.7|14886.1|14884.1|74
1627416730000|2021-07-27 20:12:10|14888.5|14886.5|14887.1|14885.1|14889.2|14887.2|14887.1|14885.1|42
1627416740000|2021-07-27 20:12:20|14886.7|14884.7|14884.7|14882.7|14887.1|14885.1|14883.2|14881.2|112
1627416750000|2021-07-27 20:12:30|14884.6|14882.6|14886.5|14884.5|14887.2|14885.2|14883.2|14881.2|126
1627416760000|2021-07-27 20:12:40|14886.6|14884.6|14886.9|14884.9|14887|14885|14885|14883|46
1627416770000|2021-07-27 20:12:50|14887|14885|14891|14889|14891.1|14889.1|14886.6|14884.6|125
1627416780000|2021-07-27 20:13:00|14892.9|14890.9|14921.6|14919.6|14931.2|14929.2|14892.6|14890.6|985
1627416790000|2021-07-27 20:13:10|14921.7|14919.7|14935.2|14933.2|14935.9|14933.9|14915.7|14913.7|518
1627416800000|2021-07-27 20:13:20|14935.6|14933.6|14926.6|14924.6|14936.7|14934.7|14920.4|14918.4|494
1627416810000|2021-07-27 20:13:30|14926.7|14924.7|14925.4|14923.4|14928.1|14926.1|14922.2|14920.2|191
1627416820000|2021-07-27 20:13:40|14925.2|14923.2|14921.4|14919.4|14925.2|14923.2|14915|14913|342
1627416830000|2021-07-27 20:13:50|14922.4|14920.4|14919.6|14917.6|14924.1|14922.1|14918.7|14916.7|187
1627416840000|2021-07-27 20:14:00|14919.9|14917.9|14901.5|14899.5|14921.4|14919.4|14900.6|14898.6|636
1627416850000|2021-07-27 20:14:10|14901.1|14899.1|14908.6|14906.6|14908.7|14906.7|14895|14893|469
1627416860000|2021-07-27 20:14:20|14908.7|14906.7|14910.2|14908.2|14912.1|14910.1|14906.9|14904.9|167
1627416870000|2021-07-27 20:14:30|14910.4|14908.4|14914.1|14912.1|14917.7|14915.7|14905.4|14903.4|345
1627416880000|2021-07-27 20:14:40|14914|14912|14919.4|14917.4|14919.4|14917.4|14911.6|14909.6|239
1627416890000|2021-07-27 20:14:50|14919.2|14917.2|14920|14918|14921.4|14919.4|14916.2|14914.2|163
1627416900000|2021-07-27 20:15:00|14919.5|14917.5|14918|14916|14922.6|14920.6|14917.1|14915.1|154
1627416910000|2021-07-27 20:15:10|14917.2|14915.2|14922.4|14920.4|14924.1|14922.1|14917.2|14915.2|241
1627416920000|2021-07-27 20:15:20|14922.2|14920.2|14922.1|14920.1|14922.2|14920.2|14916.7|14914.7|159
1627416930000|2021-07-27 20:15:30|14922.2|14920.2|14927.9|14925.9|14929.7|14927.7|14922.2|14920.2|188
1627416940000|2021-07-27 20:15:40|14927.7|14925.7|14926.4|14924.4|14927.7|14925.7|14924.7|14922.7|162
1627416950000|2021-07-27 20:15:50|14926|14924|14928.7|14926.7|14929.6|14927.6|14926|14924|144
1627416960000|2021-07-27 20:16:00|14929.6|14927.6|14929.7|14927.7|14930|14928|14928.4|14926.4|41
1627416970000|2021-07-27 20:16:10|14929.6|14927.6|14936.7|14934.7|14936.7|14934.7|14929.6|14927.6|132
1627416980000|2021-07-27 20:16:20|14936.9|14934.9|14938.2|14936.2|14938.9|14936.9|14935.9|14933.9|186
1627416990000|2021-07-27 20:16:30|14938.1|14936.1|14938.1|14936.1|14939.6|14937.6|14937.5|14935.5|100
1627417000000|2021-07-27 20:16:40|14937.9|14935.9|14940.1|14938.1|14941.1|14939.1|14937.9|14935.9|96
1627417010000|2021-07-27 20:16:50|14940.2|14938.2|14939.2|14937.2|14942|14940|14936.7|14934.7|262
1627417020000|2021-07-27 20:17:00|14939.4|14937.4|14941.7|14939.7|14943|14941|14938.7|14936.7|120
1627417030000|2021-07-27 20:17:10|14941.6|14939.6|14938|14936|14942|14940|14937.5|14935.5|45
1627417040000|2021-07-27 20:17:20|14937.6|14935.6|14932|14930|14937.6|14935.6|14929.7|14927.7|197
1627417050000|2021-07-27 20:17:30|14932.7|14930.7|14935.1|14933.1|14935.1|14933.1|14932.1|14930.1|103
1627417060000|2021-07-27 20:17:40|14935|14933|14933.5|14931.5|14935.7|14933.7|14932.9|14930.9|29
1627417070000|2021-07-27 20:17:50|14933.4|14931.4|14935.6|14933.6|14935.6|14933.6|14933.4|14931.4|29
1627417080000|2021-07-27 20:18:00|14935.7|14933.7|14935.2|14933.2|14935.9|14933.9|14934.7|14932.7|21
1627417090000|2021-07-27 20:18:10|14934.7|14932.7|14935.4|14933.4|14935.4|14933.4|14934.1|14932.1|16
1627417100000|2021-07-27 20:18:20|14936|14934|14935.5|14933.5|14936|14934|14935|14933|10
1627417110000|2021-07-27 20:18:30|14935.6|14933.6|14935.9|14933.9|14935.9|14933.9|14935.4|14933.4|25
1627417120000|2021-07-27 20:18:40|14935.7|14933.7|14935.4|14933.4|14935.7|14933.7|14935.2|14933.2|9
1627417130000|2021-07-27 20:18:50|14935.1|14933.1|14930.4|14928.4|14935.1|14933.1|14929.1|14927.1|146
1627417140000|2021-07-27 20:19:00|14931.1|14929.1|14931.5|14929.5|14931.5|14929.5|14929.7|14927.7|47
1627417150000|2021-07-27 20:19:10|14931.2|14929.2|14931.4|14929.4|14931.6|14929.6|14930.7|14928.7|11
1627417160000|2021-07-27 20:19:20|14931.2|14929.2|14934|14932|14934|14932|14931.2|14929.2|29
1627417170000|2021-07-27 20:19:30|14933.9|14931.9|14929.2|14927.2|14933.9|14931.9|14929.1|14927.1|58
1627417180000|2021-07-27 20:19:40|14929.4|14927.4|14929.9|14927.9|14930.2|14928.2|14929.4|14927.4|19
1627417190000|2021-07-27 20:19:50|14930|14928|14929.4|14927.4|14930|14928|14928.5|14926.5|19
1627417200000|2021-07-27 20:20:00|14929.5|14927.5|14926.2|14924.2|14929.6|14927.6|14926.2|14924.2|24
1627417210000|2021-07-27 20:20:10|14926.1|14924.1|14922.1|14920.1|14926.1|14924.1|14922|14920|80
1627417220000|2021-07-27 20:20:20|14922|14920|14923.2|14921.2|14925.2|14923.2|14922|14920|64
1627417230000|2021-07-27 20:20:30|14922.7|14920.7|14923.4|14921.4|14923.7|14921.7|14922.7|14920.7|39
1627417240000|2021-07-27 20:20:40|14923.2|14921.2|14924.5|14922.5|14924.5|14922.5|14922.7|14920.7|20
1627417250000|2021-07-27 20:20:50|14924.4|14922.4|14926.9|14924.9|14927.5|14925.5|14924.4|14922.4|56
1627417260000|2021-07-27 20:21:00|14927|14925|14926.4|14924.4|14927|14925|14925.6|14923.6|26
1627417270000|2021-07-27 20:21:10|14927|14925|14926.9|14924.9|14927.1|14925.1|14925.4|14923.4|43
1627417280000|2021-07-27 20:21:20|14927|14925|14929.2|14927.2|14929.2|14927.2|14927|14925|22
1627417290000|2021-07-27 20:21:30|14929|14927|14934.9|14932.9|14935.2|14933.2|14929|14927|75
1627417300000|2021-07-27 20:21:40|14934.7|14932.7|14930.9|14928.9|14934.9|14932.9|14929.5|14927.5|50
1627417310000|2021-07-27 20:21:50|14930.6|14928.6|14931.1|14929.1|14931.9|14929.9|14930.6|14928.6|8
1627417320000|2021-07-27 20:22:00|14931|14929|14933.2|14931.2|14933.2|14931.2|14930.5|14928.5|18
1627417330000|2021-07-27 20:22:10|14933.4|14931.4|14933.2|14931.2|14933.9|14931.9|14933.1|14931.1|18
1627417340000|2021-07-27 20:22:20|14933.1|14931.1|14934.9|14932.9|14935|14933|14932.9|14930.9|23
1627417350000|2021-07-27 20:22:30|14935|14933|14933.2|14931.2|14935.1|14933.1|14933.2|14931.2|22
1627417360000|2021-07-27 20:22:40|14933.1|14931.1|14933.2|14931.2|14933.4|14931.4|14932.7|14930.7|28
1627417370000|2021-07-27 20:22:50|14933.6|14931.6|14935.5|14933.5|14935.5|14933.5|14933.6|14931.6|22
1627417380000|2021-07-27 20:23:00|14935.6|14933.6|14937.4|14935.4|14937.4|14935.4|14935.4|14933.4|37
1627417390000|2021-07-27 20:23:10|14937.6|14935.6|14941.2|14939.2|14941.2|14939.2|14937.5|14935.5|94
1627417400000|2021-07-27 20:23:20|14941.4|14939.4|14942.2|14940.2|14943.5|14941.5|14940.9|14938.9|52
1627417410000|2021-07-27 20:23:30|14942|14940|14939.9|14937.9|14942.2|14940.2|14939.9|14937.9|36
1627417420000|2021-07-27 20:23:40|14939.2|14937.2|14941.4|14939.4|14941.9|14939.9|14939.1|14937.1|35
1627417430000|2021-07-27 20:23:50|14941.5|14939.5|14942.9|14940.9|14942.9|14940.9|14940.9|14938.9|27
1627417440000|2021-07-27 20:24:00|14942.2|14940.2|14941.9|14939.9|14943.1|14941.1|14941.9|14939.9|70
1627417450000|2021-07-27 20:24:10|14941.7|14939.7|14938|14936|14941.7|14939.7|14936.1|14934.1|69
1627417460000|2021-07-27 20:24:20|14937.9|14935.9|14939.9|14937.9|14939.9|14937.9|14937.9|14935.9|9
1627417470000|2021-07-27 20:24:30|14939.5|14937.5|14936.2|14934.2|14939.5|14937.5|14935.6|14933.6|28
1627417480000|2021-07-27 20:24:40|14936.1|14934.1|14933|14931|14936.1|14934.1|14933|14931|28
1627417490000|2021-07-27 20:24:50|14933.1|14931.1|14933.5|14931.5|14934.7|14932.7|14933.1|14931.1|32
1627417500000|2021-07-27 20:25:00|14933.4|14931.4|14930.6|14928.6|14933.6|14931.6|14929.9|14927.9|55
1627417510000|2021-07-27 20:25:10|14930.4|14928.4|14932.9|14930.9|14932.9|14930.9|14930.2|14928.2|14
1627417520000|2021-07-27 20:25:20|14933.2|14931.2|14934.1|14932.1|14934.1|14932.1|14932.9|14930.9|12
1627417530000|2021-07-27 20:25:30|14935.2|14933.2|14933.7|14931.7|14935.2|14933.2|14933.7|14931.7|17
1627417540000|2021-07-27 20:25:40|14933.6|14931.6|14933.4|14931.4|14934.1|14932.1|14933.2|14931.2|11
1627417550000|2021-07-27 20:25:50|14933.5|14931.5|14934|14932|14934.1|14932.1|14933.5|14931.5|6
1627417560000|2021-07-27 20:26:00|14933.9|14931.9|14932.9|14930.9|14933.9|14931.9|14932.9|14930.9|18
1627417570000|2021-07-27 20:26:10|14933.1|14931.1|14935.1|14933.1|14935.1|14933.1|14931.4|14929.4|44
1627417580000|2021-07-27 20:26:20|14935.4|14933.4|14938.5|14936.5|14938.7|14936.7|14935.4|14933.4|46
1627417590000|2021-07-27 20:26:30|14938.6|14936.6|14940.4|14938.4|14941.1|14939.1|14938.6|14936.6|42
1627417600000|2021-07-27 20:26:40|14940.2|14938.2|14938.7|14936.7|14940.4|14938.4|14938.7|14936.7|29
1627417610000|2021-07-27 20:26:50|14938.5|14936.5|14940.2|14938.2|14940.2|14938.2|14937.6|14935.6|37
1627417620000|2021-07-27 20:27:00|14940.4|14938.4|14941|14939|14941.2|14939.2|14940.1|14938.1|18
1627417630000|2021-07-27 20:27:10|14940.9|14938.9|14939.4|14937.4|14941.1|14939.1|14938.7|14936.7|18
1627417640000|2021-07-27 20:27:20|14939.5|14937.5|14940.4|14938.4|14940.4|14938.4|14939.4|14937.4|19
1627417650000|2021-07-27 20:27:30|14940.5|14938.5|14938.7|14936.7|14940.5|14938.5|14938.7|14936.7|7
1627417660000|2021-07-27 20:27:40|14938.6|14936.6|14935.9|14933.9|14938.9|14936.9|14935.9|14933.9|11
1627417670000|2021-07-27 20:27:50|14935.7|14933.7|14936.1|14934.1|14936.1|14934.1|14934|14932|19
1627417680000|2021-07-27 20:28:00|14936|14934|14933.9|14931.9|14936|14934|14933.7|14931.7|13
1627417690000|2021-07-27 20:28:10|14933.5|14931.5|14933.5|14931.5|14933.5|14931.5|14933.2|14931.2|12
1627417700000|2021-07-27 20:28:20|14933.6|14931.6|14932|14930|14933.6|14931.6|14932|14930|13
1627417710000|2021-07-27 20:28:30|14931.9|14929.9|14932.1|14930.1|14932.1|14930.1|14931.5|14929.5|26
1627417720000|2021-07-27 20:28:40|14932.2|14930.2|14935|14933|14935.1|14933.1|14932.1|14930.1|15
1627417730000|2021-07-27 20:28:50|14934.9|14932.9|14933.9|14931.9|14934.9|14932.9|14933|14931|15
1627417740000|2021-07-27 20:29:00|14932.5|14930.5|14934.6|14932.6|14934.6|14932.6|14931.5|14929.5|18
1627417750000|2021-07-27 20:29:10|14934.1|14932.1|14936.7|14934.7|14936.7|14934.7|14934.1|14932.1|15
1627417760000|2021-07-27 20:29:20|14936.9|14934.9|14938|14936|14938|14936|14936.4|14934.4|9
1627417770000|2021-07-27 20:29:30|14938.2|14936.2|14940|14938|14940.4|14938.4|14938|14936|67
1627417780000|2021-07-27 20:29:40|14939.9|14937.9|14939|14937|14940.6|14938.6|14939|14937|19
1627417790000|2021-07-27 20:29:50|14938.7|14936.7|14939|14937|14939|14937|14938.1|14936.1|12
1627417800000|2021-07-27 20:30:00|14939.1|14937.1|14948.7|14946.7|14970.7|14968.7|14939.1|14937.1|1054
1627417810000|2021-07-27 20:30:10|14949.4|14947.4|14962.2|14960.2|14969.2|14967.2|14944.9|14942.9|377
1627417820000|2021-07-27 20:30:20|14962.6|14960.6|14940.9|14938.9|14962.6|14960.6|14940.9|14938.9|333
1627417830000|2021-07-27 20:30:30|14939.5|14937.5|14918.2|14916.2|14940.9|14938.9|14918.2|14916.2|337
1627417840000|2021-07-27 20:30:40|14918.4|14916.4|14931.2|14929.2|14931.2|14929.2|14917.4|14915.4|191
1627417850000|2021-07-27 20:30:50|14931.1|14929.1|14936.9|14934.9|14938.2|14936.2|14931.1|14929.1|80
1627417860000|2021-07-27 20:31:00|14936.7|14934.7|14947|14945|14951|14949|14936.6|14934.6|311
1627417870000|2021-07-27 20:31:10|14946.7|14944.7|14939.9|14937.9|14953|14951|14939.9|14937.9|168
1627417880000|2021-07-27 20:31:20|14940.2|14938.2|14929.7|14927.7|14940.2|14938.2|14929.5|14927.5|168
1627417890000|2021-07-27 20:31:30|14930|14928|14923.4|14921.4|14932.4|14930.4|14922.5|14920.5|195
1627417900000|2021-07-27 20:31:40|14924|14922|14915.7|14913.7|14924|14922|14913.2|14911.2|423
1627417910000|2021-07-27 20:31:50|14915.6|14913.6|14922.4|14920.4|14922.5|14920.5|14914.5|14912.5|203
1627417920000|2021-07-27 20:32:00|14924.5|14922.5|14921.9|14919.9|14931.7|14929.7|14921.6|14919.6|208
1627417930000|2021-07-27 20:32:10|14922|14920|14928.4|14926.4|14931.1|14929.1|14922|14920|112
1627417940000|2021-07-27 20:32:20|14928.2|14926.2|14926.2|14924.2|14931.1|14929.1|14926|14924|77
1627417950000|2021-07-27 20:32:30|14926.4|14924.4|14928.7|14926.7|14933.9|14931.9|14926.4|14924.4|104
1627417960000|2021-07-27 20:32:40|14928.6|14926.6|14924.1|14922.1|14928.9|14926.9|14923.1|14921.1|65
1627417970000|2021-07-27 20:32:50|14923.4|14921.4|14929.6|14927.6|14929.9|14927.9|14922.2|14920.2|32
1627417980000|2021-07-27 20:33:00|14929.9|14927.9|14934.6|14932.6|14934.6|14932.6|14929.9|14927.9|79
1627417990000|2021-07-27 20:33:10|14935.6|14933.6|14941.7|14939.7|14946.4|14944.4|14935|14933|347
1627418000000|2021-07-27 20:33:20|14940.5|14938.5|14935.6|14933.6|14941.2|14939.2|14935.2|14933.2|107
1627418010000|2021-07-27 20:33:30|14936|14934|14937.9|14935.9|14938.7|14936.7|14935.2|14933.2|70
1627418020000|2021-07-27 20:33:40|14937.7|14935.7|14936.6|14934.6|14937.9|14935.9|14936.4|14934.4|25
1627418030000|2021-07-27 20:33:50|14936.7|14934.7|14936.4|14934.4|14937.5|14935.5|14936.2|14934.2|30
1627418040000|2021-07-27 20:34:00|14936|14934|14930.7|14928.7|14936.1|14934.1|14930|14928|63
1627418050000|2021-07-27 20:34:10|14931.2|14929.2|14931|14929|14931.2|14929.2|14929.5|14927.5|53
1627418060000|2021-07-27 20:34:20|14931.1|14929.1|14937|14935|14937|14935|14931.1|14929.1|39
1627418070000|2021-07-27 20:34:30|14936.9|14934.9|14939.4|14937.4|14939.4|14937.4|14936.7|14934.7|28
1627418080000|2021-07-27 20:34:40|14939.9|14937.9|14940.4|14938.4|14943.1|14941.1|14939.9|14937.9|53
1627418090000|2021-07-27 20:34:50|14940.7|14938.7|14936.7|14934.7|14941|14939|14936.7|14934.7|37
1627418100000|2021-07-27 20:35:00|14936.4|14934.4|14937.5|14935.5|14938|14936|14932.4|14930.4|68
1627418110000|2021-07-27 20:35:10|14937.2|14935.2|14933.1|14931.1|14937.5|14935.5|14933.1|14931.1|27
1627418120000|2021-07-27 20:35:20|14932.1|14930.1|14932.2|14930.2|14933.9|14931.9|14930.1|14928.1|40
1627418130000|2021-07-27 20:35:30|14932.1|14930.1|14927.7|14925.7|14932.1|14930.1|14927.7|14925.7|47
1627418140000|2021-07-27 20:35:40|14927.9|14925.9|14929.2|14927.2|14931|14929|14927.9|14925.9|26
1627418150000|2021-07-27 20:35:50|14929.4|14927.4|14931.2|14929.2|14931.4|14929.4|14929.2|14927.2|14
1627418160000|2021-07-27 20:36:00|14931.4|14929.4|14927.5|14925.5|14932.2|14930.2|14926.4|14924.4|46
1627418170000|2021-07-27 20:36:10|14927.9|14925.9|14930.2|14928.2|14932.7|14930.7|14927.5|14925.5|72
1627418180000|2021-07-27 20:36:20|14930|14928|14929.2|14927.2|14930|14928|14926.9|14924.9|33
1627418190000|2021-07-27 20:36:30|14929.1|14927.1|14930.1|14928.1|14930.1|14928.1|14928.4|14926.4|16
1627418200000|2021-07-27 20:36:40|14930.2|14928.2|14931|14929|14931|14929|14929.7|14927.7|4
1627418210000|2021-07-27 20:36:50|14931.6|14929.6|14930.5|14928.5|14931.6|14929.6|14930.2|14928.2|18
1627418220000|2021-07-27 20:37:00|14930.9|14928.9|14931.4|14929.4|14931.4|14929.4|14930.2|14928.2|11
1627418230000|2021-07-27 20:37:10|14931.5|14929.5|14932.9|14930.9|14933|14931|14930.4|14928.4|18
1627418240000|2021-07-27 20:37:20|14933.5|14931.5|14932.9|14930.9|14933.7|14931.7|14932.9|14930.9|15
1627418250000|2021-07-27 20:37:30|14933.1|14931.1|14931.9|14929.9|14933.1|14931.1|14931.6|14929.6|22
1627418260000|2021-07-27 20:37:40|14931.5|14929.5|14930.7|14928.7|14931.5|14929.5|14929.6|14927.6|18
1627418270000|2021-07-27 20:37:50|14930.6|14928.6|14926.5|14924.5|14930.6|14928.6|14925.4|14923.4|62
1627418280000|2021-07-27 20:38:00|14927.1|14925.1|14920.4|14918.4|14927.4|14925.4|14920.2|14918.2|80
1627418290000|2021-07-27 20:38:10|14920.9|14918.9|14921.2|14919.2|14922.4|14920.4|14919.9|14917.9|80
1627418300000|2021-07-27 20:38:20|14921.1|14919.1|14917.4|14915.4|14921.2|14919.2|14917.4|14915.4|51
1627418310000|2021-07-27 20:38:30|14917.1|14915.1|14918.6|14916.6|14918.7|14916.7|14916.2|14914.2|68
1627418320000|2021-07-27 20:38:40|14918.5|14916.5|14920.9|14918.9|14921.4|14919.4|14918.2|14916.2|37
1627418330000|2021-07-27 20:38:50|14921|14919|14923|14921|14923|14921|14920.9|14918.9|30
1627418340000|2021-07-27 20:39:00|14923.1|14921.1|14920.4|14918.4|14924.4|14922.4|14920.4|14918.4|56
1627418350000|2021-07-27 20:39:10|14920.7|14918.7|14923.4|14921.4|14923.4|14921.4|14920.5|14918.5|24
1627418360000|2021-07-27 20:39:20|14923.6|14921.6|14924.5|14922.5|14925.2|14923.2|14923.6|14921.6|24
1627418370000|2021-07-27 20:39:30|14924.2|14922.2|14917.4|14915.4|14924.6|14922.6|14917.4|14915.4|41
1627418380000|2021-07-27 20:39:40|14917.2|14915.2|14917.7|14915.7|14918.1|14916.1|14916.5|14914.5|27
1627418390000|2021-07-27 20:39:50|14918.1|14916.1|14919.1|14917.1|14919.7|14917.7|14917.7|14915.7|20
1627418400000|2021-07-27 20:40:00|14919.2|14917.2|14920.1|14918.1|14920.5|14918.5|14919.2|14917.2|16
1627418410000|2021-07-27 20:40:10|14920.5|14918.5|14920|14918|14920.9|14918.9|14919.6|14917.6|15
1627418420000|2021-07-27 20:40:20|14920.1|14918.1|14919.7|14917.7|14920.1|14918.1|14919.6|14917.6|13
1627418430000|2021-07-27 20:40:30|14919.9|14917.9|14917.5|14915.5|14920|14918|14917.4|14915.4|15
1627418440000|2021-07-27 20:40:40|14917|14915|14915.9|14913.9|14917|14915|14915|14913|38
1627418450000|2021-07-27 20:40:50|14916|14914|14913.2|14911.2|14916|14914|14912.4|14910.4|41
1627418460000|2021-07-27 20:41:00|14913.4|14911.4|14910.6|14908.6|14914.6|14912.6|14910.6|14908.6|40
1627418470000|2021-07-27 20:41:10|14910.4|14908.4|14912.4|14910.4|14913.4|14911.4|14910.4|14908.4|28
1627418480000|2021-07-27 20:41:20|14912.5|14910.5|14915.5|14913.5|14915.5|14913.5|14912.2|14910.2|46
1627418490000|2021-07-27 20:41:30|14915.4|14913.4|14914.1|14912.1|14915.5|14913.5|14914.1|14912.1|12
1627418500000|2021-07-27 20:41:40|14914|14912|14913.9|14911.9|14914.2|14912.2|14913.2|14911.2|17
1627418510000|2021-07-27 20:41:50|14914.1|14912.1|14911.9|14909.9|14914.1|14912.1|14911.9|14909.9|16
1627418520000|2021-07-27 20:42:00|14913.9|14911.9|14915.9|14913.9|14915.9|14913.9|14913.4|14911.4|62
1627418530000|2021-07-27 20:42:10|14916|14914|14917|14915|14918.7|14916.7|14916|14914|42
1627418540000|2021-07-27 20:42:20|14916.6|14914.6|14915.7|14913.7|14916.6|14914.6|14915.2|14913.2|8
1627418550000|2021-07-27 20:42:30|14916.1|14914.1|14912.5|14910.5|14916.1|14914.1|14911.7|14909.7|52
1627418560000|2021-07-27 20:42:40|14912.4|14910.4|14909.6|14907.6|14912.4|14910.4|14909.6|14907.6|47
1627418570000|2021-07-27 20:42:50|14909.5|14907.5|14906.7|14904.7|14909.5|14907.5|14906.5|14904.5|55
1627418580000|2021-07-27 20:43:00|14907.5|14905.5|14907.4|14905.4|14908|14906|14907.2|14905.2|32
1627418590000|2021-07-27 20:43:10|14907.7|14905.7|14907.4|14905.4|14908.5|14906.5|14907.2|14905.2|27
1627418600000|2021-07-27 20:43:20|14907.2|14905.2|14906.2|14904.2|14907.2|14905.2|14906.1|14904.1|43
1627418610000|2021-07-27 20:43:30|14906.1|14904.1|14908.9|14906.9|14909.1|14907.1|14906.1|14904.1|36
1627418620000|2021-07-27 20:43:40|14909|14907|14907.2|14905.2|14909.5|14907.5|14907.2|14905.2|17
1627418630000|2021-07-27 20:43:50|14907.1|14905.1|14905.5|14903.5|14907.1|14905.1|14905.2|14903.2|37
1627418640000|2021-07-27 20:44:00|14905.6|14903.6|14906.1|14904.1|14906.1|14904.1|14905.6|14903.6|5
1627418650000|2021-07-27 20:44:10|14906.2|14904.2|14905.5|14903.5|14906.7|14904.7|14905.4|14903.4|26
1627418660000|2021-07-27 20:44:20|14905.6|14903.6|14904|14902|14905.6|14903.6|14903.9|14901.9|23
1627418670000|2021-07-27 20:44:30|14903.9|14901.9|14903.1|14901.1|14904|14902|14902.2|14900.2|56
1627418680000|2021-07-27 20:44:40|14903.2|14901.2|14902.9|14900.9|14903.6|14901.6|14902.7|14900.7|19
1627418690000|2021-07-27 20:44:50|14902.6|14900.6|14901.4|14899.4|14902.6|14900.6|14901.4|14899.4|20
1627418700000|2021-07-27 20:45:00|14901.5|14899.5|14905.4|14903.4|14906.4|14904.4|14901.2|14899.2|74
1627418710000|2021-07-27 20:45:10|14905.5|14903.5|14913.9|14911.9|14913.9|14911.9|14905.5|14903.5|129
1627418720000|2021-07-27 20:45:20|14914|14912|14911.9|14909.9|14914.5|14912.5|14910.7|14908.7|32
1627418730000|2021-07-27 20:45:30|14912.2|14910.2|14910|14908|14912.2|14910.2|14909.5|14907.5|43
1627418740000|2021-07-27 20:45:40|14910.1|14908.1|14910.2|14908.2|14912.1|14910.1|14910.1|14908.1|14
1627418750000|2021-07-27 20:45:50|14910|14908|14909.2|14907.2|14910.1|14908.1|14908.5|14906.5|17
1627418760000|2021-07-27 20:46:00|14909.4|14907.4|14911.4|14909.4|14911.9|14909.9|14909.2|14907.2|18
1627418770000|2021-07-27 20:46:10|14911.2|14909.2|14910.9|14908.9|14911.2|14909.2|14910.9|14908.9|15
1627418780000|2021-07-27 20:46:20|14911.1|14909.1|14911.7|14909.7|14911.9|14909.9|14911.1|14909.1|5
1627418790000|2021-07-27 20:46:30|14911.6|14909.6|14911.1|14909.1|14911.9|14909.9|14909.4|14907.4|16
1627418800000|2021-07-27 20:46:40|14911.2|14909.2|14911.4|14909.4|14911.5|14909.5|14911|14909|8
1627418810000|2021-07-27 20:46:50|14911.1|14909.1|14912|14910|14912.1|14910.1|14911.1|14909.1|18
1627418820000|2021-07-27 20:47:00|14911.9|14909.9|14911.5|14909.5|14911.9|14909.9|14911.4|14909.4|6
1627418830000|2021-07-27 20:47:10|14911.4|14909.4|14908.9|14906.9|14912|14910|14908.5|14906.5|21
1627418840000|2021-07-27 20:47:20|14908.2|14906.2|14908|14906|14908.9|14906.9|14907.9|14905.9|8
1627418850000|2021-07-27 20:47:30|14907.9|14905.9|14911|14909|14911|14909|14907.9|14905.9|18
1627418860000|2021-07-27 20:47:40|14911.1|14909.1|14910.9|14908.9|14911.1|14909.1|14910.5|14908.5|18
1627418870000|2021-07-27 20:47:50|14911|14909|14908.9|14906.9|14911.4|14909.4|14908.9|14906.9|22
1627418880000|2021-07-27 20:48:00|14908.7|14906.7|14906.7|14904.7|14909.5|14907.5|14906.5|14904.5|16
1627418890000|2021-07-27 20:48:10|14906.9|14904.9|14907|14905|14907.2|14905.2|14906.7|14904.7|6
1627418900000|2021-07-27 20:48:20|14906.1|14904.1|14903.2|14901.2|14906.1|14904.1|14903.2|14901.2|41
1627418910000|2021-07-27 20:48:30|14903.4|14901.4|14903.4|14901.4|14903.5|14901.5|14903|14901|5
1627418920000|2021-07-27 20:48:40|14902.9|14900.9|14902.4|14900.4|14902.9|14900.9|14901.9|14899.9|45
1627418930000|2021-07-27 20:48:50|14902.2|14900.2|14902.1|14900.1|14902.4|14900.4|14901.9|14899.9|24
1627418940000|2021-07-27 20:49:00|14901.7|14899.7|14899.9|14897.9|14901.7|14899.7|14899.9|14897.9|38
1627418950000|2021-07-27 20:49:10|14900|14898|14901.9|14899.9|14902.2|14900.2|14899.2|14897.2|46
1627418960000|2021-07-27 20:49:20|14902|14900|14900.1|14898.1|14903.2|14901.2|14900.1|14898.1|39
1627418970000|2021-07-27 20:49:30|14900.2|14898.2|14899.9|14897.9|14900.2|14898.2|14899|14897|27
1627418980000|2021-07-27 20:49:40|14900|14898|14900.9|14898.9|14901.2|14899.2|14900|14898|22
1627418990000|2021-07-27 20:49:50|14901|14899|14900.9|14898.9|14901|14899|14900.4|14898.4|10
1627419000000|2021-07-27 20:50:00|14900.7|14898.7|14901.4|14899.4|14901.7|14899.7|14900.7|14898.7|39
1627419010000|2021-07-27 20:50:10|14900.4|14898.4|14901.1|14899.1|14901.1|14899.1|14900.2|14898.2|28
1627419020000|2021-07-27 20:50:20|14901|14899|14901.2|14899.2|14901.4|14899.4|14901|14899|2
1627419030000|2021-07-27 20:50:30|14901.1|14899.1|14898.4|14896.4|14901.1|14899.1|14898.4|14896.4|33
1627419040000|2021-07-27 20:50:40|14898.2|14896.2|14898.5|14896.5|14899.5|14897.5|14898.2|14896.2|15
1627419050000|2021-07-27 20:50:50|14898.4|14896.4|14898|14896|14899|14897|14898|14896|16
1627419060000|2021-07-27 20:51:00|14897.9|14895.9|14896.4|14894.4|14899|14897|14896.4|14894.4|34
1627419070000|2021-07-27 20:51:10|14896.5|14894.5|14897.9|14895.9|14898|14896|14896.2|14894.2|29
1627419080000|2021-07-27 20:51:20|14897.7|14895.7|14899|14897|14899|14897|14897.7|14895.7|18
1627419090000|2021-07-27 20:51:30|14898.9|14896.9|14899.1|14897.1|14899.5|14897.5|14898.9|14896.9|9
1627419100000|2021-07-27 20:51:40|14899.4|14897.4|14899.7|14897.7|14899.7|14897.7|14898.9|14896.9|25
1627419110000|2021-07-27 20:51:50|14899.9|14897.9|14899.9|14897.9|14899.9|14897.9|14899.7|14897.7|1
1627419120000|2021-07-27 20:52:00|14899.7|14897.7|14898.5|14896.5|14899.9|14897.9|14898.4|14896.4|13
1627419130000|2021-07-27 20:52:10|14898.6|14896.6|14898.4|14896.4|14898.6|14896.6|14898.4|14896.4|6
1627419140000|2021-07-27 20:52:20|14898.5|14896.5|14898.5|14896.5|14898.7|14896.7|14898.4|14896.4|8
1627419150000|2021-07-27 20:52:30|14898.4|14896.4|14897.7|14895.7|14898.4|14896.4|14897.7|14895.7|7
1627419160000|2021-07-27 20:52:40|14897.9|14895.9|14902.2|14900.2|14902.5|14900.5|14897.9|14895.9|50
1627419170000|2021-07-27 20:52:50|14902.1|14900.1|14902.6|14900.6|14903.5|14901.5|14902.1|14900.1|15
1627419180000|2021-07-27 20:53:00|14902.7|14900.7|14903.1|14901.1|14903.5|14901.5|14902.7|14900.7|4
1627419190000|2021-07-27 20:53:10|14903|14901|14902.9|14900.9|14903|14901|14902.5|14900.5|1
1627419200000|2021-07-27 20:53:20|14902.5|14900.5|14900.7|14898.7|14902.5|14900.5|14900.7|14898.7|13
1627419210000|2021-07-27 20:53:30|14900.6|14898.6|14900.2|14898.2|14900.6|14898.6|14898.9|14896.9|15
1627419220000|2021-07-27 20:53:40|14900.4|14898.4|14900.2|14898.2|14901|14899|14900.2|14898.2|7
1627419230000|2021-07-27 20:53:50|14899.5|14897.5|14899.1|14897.1|14899.5|14897.5|14898.7|14896.7|17
1627419240000|2021-07-27 20:54:00|14899.2|14897.2|14899.1|14897.1|14899.9|14897.9|14898.7|14896.7|28
1627419250000|2021-07-27 20:54:10|14899|14897|14897.1|14895.1|14899|14897|14896.9|14894.9|22
1627419260000|2021-07-27 20:54:20|14897|14895|14895.6|14893.6|14897|14895|14895.6|14893.6|26
1627419270000|2021-07-27 20:54:30|14895.4|14893.4|14895.6|14893.6|14895.9|14893.9|14894.4|14892.4|28
1627419280000|2021-07-27 20:54:40|14895.9|14893.9|14895.7|14893.7|14895.9|14893.9|14895.2|14893.2|12
1627419290000|2021-07-27 20:54:50|14895.6|14893.6|14895|14893|14895.6|14893.6|14894.7|14892.7|6
1627419300000|2021-07-27 20:55:00|14895.1|14893.1|14896.9|14894.9|14897|14895|14894.9|14892.9|17
1627419310000|2021-07-27 20:55:10|14896.7|14894.7|14897.2|14895.2|14897.6|14895.6|14896.7|14894.7|6
1627419320000|2021-07-27 20:55:20|14897.1|14895.1|14896.4|14894.4|14897.5|14895.5|14896.4|14894.4|14
1627419330000|2021-07-27 20:55:30|14895.6|14893.6|14895.5|14893.5|14895.7|14893.7|14895.5|14893.5|17
1627419340000|2021-07-27 20:55:40|14897.6|14895.6|14897.4|14895.4|14898.2|14896.2|14896.2|14894.2|48
1627419350000|2021-07-27 20:55:50|14897.5|14895.5|14898|14896|14898.5|14896.5|14897.5|14895.5|6
1627419360000|2021-07-27 20:56:00|14897.5|14895.5|14896.4|14894.4|14898.2|14896.2|14896.4|14894.4|14
1627419370000|2021-07-27 20:56:10|14896.2|14894.2|14896|14894|14897.1|14895.1|14896|14894|9
1627419380000|2021-07-27 20:56:20|14895.9|14893.9|14895.4|14893.4|14896|14894|14895.4|14893.4|2
1627419390000|2021-07-27 20:56:30|14895.2|14893.2|14895.1|14893.1|14895.4|14893.4|14894.9|14892.9|5
1627419400000|2021-07-27 20:56:40|14895.2|14893.2|14895|14893|14896.7|14894.7|14895|14893|2
1627419410000|2021-07-27 20:56:50|14895.2|14893.2|14895.2|14893.2|14896.2|14894.2|14895.2|14893.2|16
1627419420000|2021-07-27 20:57:00|14895.1|14893.1|14895.9|14893.9|14895.9|14893.9|14894.5|14892.5|12
1627419430000|2021-07-27 20:57:10|14896|14894|14891.2|14889.2|14896.1|14894.1|14889.4|14887.4|131
1627419440000|2021-07-27 20:57:20|14891.4|14889.4|14892.6|14890.6|14892.6|14890.6|14891.4|14889.4|10
1627419450000|2021-07-27 20:57:30|14892.5|14890.5|14892|14890|14892.7|14890.7|14892|14890|16
1627419460000|2021-07-27 20:57:40|14891.4|14889.4|14891.5|14889.5|14891.6|14889.6|14890.7|14888.7|12
1627419470000|2021-07-27 20:57:50|14892.2|14890.2|14889.6|14887.6|14892.2|14890.2|14889.6|14887.6|32
1627419480000|2021-07-27 20:58:00|14889.2|14887.2|14889.1|14887.1|14889.6|14887.6|14889|14887|21
1627419490000|2021-07-27 20:58:10|14889.2|14887.2|14889|14887|14889.2|14887.2|14889|14887|1
1627419500000|2021-07-27 20:58:20|14889.1|14887.1|14888.6|14886.6|14889.1|14887.1|14888|14886|4
1627419510000|2021-07-27 20:58:30|14889.4|14887.4|14888.2|14886.2|14889.4|14887.4|14887.9|14885.9|31
1627419520000|2021-07-27 20:58:40|14888.9|14886.9|14889.5|14887.5|14889.5|14887.5|14888.2|14886.2|7
1627419530000|2021-07-27 20:58:50|14889.4|14887.4|14890.1|14888.1|14890.1|14888.1|14889|14887|6
1627419540000|2021-07-27 20:59:00|14890.2|14888.2|14891.5|14889.5|14892.2|14890.2|14890|14888|24
1627419550000|2021-07-27 20:59:10|14891.4|14889.4|14892.2|14890.2|14892.2|14890.2|14890.9|14888.9|15
1627419560000|2021-07-27 20:59:20|14892.4|14890.4|14894|14892|14894.5|14892.5|14892.4|14890.4|34
1627419570000|2021-07-27 20:59:30|14894.1|14892.1|14894.1|14892.1|14894.9|14892.9|14894.1|14892.1|19
1627419580000|2021-07-27 20:59:40|14894.2|14892.2|14893.6|14891.6|14894.2|14892.2|14893.4|14891.4|18
1627419590000|2021-07-27 20:59:50|14894.1|14892.1|14895.5|14890.5|14895.5|14892.1|14892.4|14889.1|28
1627419600000|2021-07-27 21:00:00|14894|14889|14893.5|14888.5|14894.9|14889.9|14892.4|14887.4|0
1627419610000|2021-07-27 21:00:10|14894|14889|14894.1|14889.1|14894.1|14889.1|14894|14889|0
1627419620000|2021-07-27 21:00:20|14894|14889|14893.8|14888.8|14894|14889|14893.8|14888.8|0
1627419630000|2021-07-27 21:00:30|14893.9|14888.9|14892.4|14887.4|14894.1|14889.1|14892.4|14887.4|0
1627419640000|2021-07-27 21:00:40|14892.6|14887.6|14892.6|14887.6|14892.6|14887.6|14892.6|14887.6|0
1627419650000|2021-07-27 21:00:50|14893.7|14888.7|14892.4|14887.4|14893.7|14888.7|14892.4|14887.4|0
1627419660000|2021-07-27 21:01:00|14893.3|14888.3|14893.3|14888.3|14893.3|14888.3|14893.2|14888.2|0
1627419670000|2021-07-27 21:01:10|14892.4|14887.4|14893|14888|14893.1|14888.1|14892.4|14887.4|0
1627419680000|2021-07-27 21:01:20|14892.8|14887.8|14894.1|14889.1|14894.1|14889.1|14892.8|14887.8|0
1627419690000|2021-07-27 21:01:30|14894.3|14889.3|14894.4|14889.4|14894.4|14889.4|14894.3|14889.3|0
1627419700000|2021-07-27 21:01:40|14895.2|14890.2|14895.2|14890.2|14895.2|14890.2|14895.2|14890.2|0
1627419720000|2021-07-27 21:02:00|14895.3|14890.3|14895.3|14890.3|14895.4|14890.4|14895.3|14890.3|0
1627419730000|2021-07-27 21:02:10|14895|14890|14894.2|14889.2|14896.3|14891.3|14894.2|14889.2|0
1627419750000|2021-07-27 21:02:30|14894.3|14889.3|14894.3|14889.3|14894.3|14889.3|14894.3|14889.3|0
1627419760000|2021-07-27 21:02:40|14893.9|14888.9|14893.6|14888.6|14893.9|14888.9|14893.6|14888.6|0
1627419770000|2021-07-27 21:02:50|14892.2|14887.2|14892.2|14887.2|14892.2|14887.2|14892.2|14887.2|0
1627419780000|2021-07-27 21:03:00|14892.1|14887.1|14892.1|14887.1|14892.5|14887.5|14892.1|14887.1|0
1627419790000|2021-07-27 21:03:10|14892.2|14887.2|14892.2|14887.2|14892.2|14887.2|14892.2|14887.2|0
1627419800000|2021-07-27 21:03:20|14891.8|14886.8|14891.8|14886.8|14891.8|14886.8|14891.8|14886.8|0
1627419810000|2021-07-27 21:03:30|14892|14887|14892.7|14887.7|14892.7|14887.7|14892|14887|0
1627419820000|2021-07-27 21:03:40|14892.8|14887.8|14892.8|14887.8|14892.8|14887.8|14892.8|14887.8|0
1627419830000|2021-07-27 21:03:50|14892.9|14887.9|14893|14888|14893|14888|14892.9|14887.9|0
1627419840000|2021-07-27 21:04:00|14893.3|14888.3|14893.7|14888.7|14893.7|14888.7|14893.3|14888.3|0
1627419850000|2021-07-27 21:04:10|14893.8|14888.8|14893.7|14888.7|14893.8|14888.8|14893.7|14888.7|0
1627419860000|2021-07-27 21:04:20|14894.1|14889.1|14893.7|14888.7|14894.1|14889.1|14893.7|14888.7|0
1627419880000|2021-07-27 21:04:40|14893.8|14888.8|14893.8|14888.8|14893.8|14888.8|14893.8|14888.8|0
1627419890000|2021-07-27 21:04:50|14893.9|14888.9|14893.9|14888.9|14893.9|14888.9|14893.9|14888.9|0
1627419920000|2021-07-27 21:05:20|14893.6|14888.6|14893.7|14888.7|14893.7|14888.7|14893.6|14888.6|0
1627419930000|2021-07-27 21:05:30|14893.6|14888.6|14893.5|14888.5|14893.6|14888.6|14893.5|14888.5|0
1627419940000|2021-07-27 21:05:40|14893.7|14888.7|14893.5|14888.5|14893.7|14888.7|14893.5|14888.5|0
1627419950000|2021-07-27 21:05:50|14893.3|14888.3|14893.3|14888.3|14893.3|14888.3|14893.3|14888.3|0
1627419960000|2021-07-27 21:06:00|14893.2|14888.2|14893.2|14888.2|14893.2|14888.2|14893.2|14888.2|0
1627419980000|2021-07-27 21:06:20|14892.3|14887.3|14892.3|14887.3|14892.3|14887.3|14892.3|14887.3|0
1627419990000|2021-07-27 21:06:30|14892.4|14887.4|14892.9|14887.9|14892.9|14887.9|14892.2|14887.2|0
1627420000000|2021-07-27 21:06:40|14892.8|14887.8|14894|14889|14894|14889|14892.8|14887.8|0
1627420010000|2021-07-27 21:06:50|14894.1|14889.1|14894.5|14889.5|14894.7|14889.7|14893.2|14888.2|0
1627420020000|2021-07-27 21:07:00|14893.7|14888.7|14894.6|14889.6|14895.2|14890.2|14893.7|14888.7|0
1627420030000|2021-07-27 21:07:10|14893.3|14888.3|14893.3|14888.3|14893.7|14888.7|14893.2|14888.2|0
1627420050000|2021-07-27 21:07:30|14893.4|14888.4|14893.3|14888.3|14893.4|14888.4|14893.3|14888.3|0
1627420070000|2021-07-27 21:07:50|14893|14888|14892.8|14887.8|14893.2|14888.2|14892.8|14887.8|0
1627420080000|2021-07-27 21:08:00|14892.6|14887.6|14892.6|14887.6|14892.6|14887.6|14892.6|14887.6|0
1627420090000|2021-07-27 21:08:10|14892.8|14887.8|14892.8|14887.8|14892.8|14887.8|14892.8|14887.8|0
1627420100000|2021-07-27 21:08:20|14893|14888|14892.8|14887.8|14893|14888|14892.8|14887.8|0
1627420110000|2021-07-27 21:08:30|14893.6|14888.6|14893.7|14888.7|14893.7|14888.7|14893.6|14888.6|0
1627420120000|2021-07-27 21:08:40|14893.1|14888.1|14892.9|14887.9|14893.1|14888.1|14892.9|14887.9|0
1627420130000|2021-07-27 21:08:50|14892.8|14887.8|14893|14888|14893|14888|14892.7|14887.7|0
1627420140000|2021-07-27 21:09:00|14893.2|14888.2|14893.2|14888.2|14893.2|14888.2|14893|14888|0
1627420150000|2021-07-27 21:09:10|14893|14888|14892.5|14887.5|14893|14888|14892.5|14887.5|0
1627420170000|2021-07-27 21:09:30|14892.7|14887.7|14892.7|14887.7|14892.7|14887.7|14892.5|14887.5|0
1627420190000|2021-07-27 21:09:50|14892.4|14887.4|14892.4|14887.4|14892.4|14887.4|14892.4|14887.4|0
1627420200000|2021-07-27 21:10:00|14892.2|14887.2|14892|14887|14892.6|14887.6|14892|14887|0
1627420210000|2021-07-27 21:10:10|14891.9|14886.9|14890.6|14885.6|14891.9|14886.9|14890.6|14885.6|0
1627420220000|2021-07-27 21:10:20|14890.3|14885.3|14890.4|14885.4|14890.4|14885.4|14890.3|14885.3|0
1627420230000|2021-07-27 21:10:30|14890.5|14885.5|14890.5|14885.5|14890.5|14885.5|14890.5|14885.5|0
1627420240000|2021-07-27 21:10:40|14889.6|14884.6|14889.7|14884.7|14889.7|14884.7|14889.6|14884.6|0
1627420250000|2021-07-27 21:10:50|14889.9|14884.9|14890|14885|14890|14885|14889.9|14884.9|0
1627420260000|2021-07-27 21:11:00|14889.9|14884.9|14889.9|14884.9|14889.9|14884.9|14889.9|14884.9|0
1627420270000|2021-07-27 21:11:10|14890.2|14885.2|14889.2|14884.2|14890.2|14885.2|14889.2|14884.2|0
1627420280000|2021-07-27 21:11:20|14888.1|14883.1|14889.3|14884.3|14889.4|14884.4|14888.1|14883.1|0
1627420290000|2021-07-27 21:11:30|14888.1|14883.1|14888.1|14883.1|14888.1|14883.1|14888.1|14883.1|0
1627420300000|2021-07-27 21:11:40|14888.7|14883.7|14888.7|14883.7|14888.7|14883.7|14888.1|14883.1|0
1627420310000|2021-07-27 21:11:50|14888.1|14883.1|14887.4|14882.4|14888.1|14883.1|14887.4|14882.4|0
1627420320000|2021-07-27 21:12:00|14887.5|14882.5|14887.3|14882.3|14887.5|14882.5|14887.3|14882.3|0
1627420330000|2021-07-27 21:12:10|14887.1|14882.1|14886.3|14881.3|14887.1|14882.1|14886.2|14881.2|0
1627420340000|2021-07-27 21:12:20|14885.7|14880.7|14885.5|14880.5|14885.7|14880.7|14885.5|14880.5|0
1627420350000|2021-07-27 21:12:30|14884.4|14879.4|14883.4|14878.4|14884.4|14879.4|14883.4|14878.4|0
1627420360000|2021-07-27 21:12:40|14883.3|14878.3|14883.8|14878.8|14884.1|14879.1|14883.3|14878.3|0
1627420370000|2021-07-27 21:12:50|14884.3|14879.3|14883.6|14878.6|14884.3|14879.3|14883.6|14878.6|0
1627420380000|2021-07-27 21:13:00|14883.5|14878.5|14883.5|14878.5|14883.5|14878.5|14883.5|14878.5|0
1627420390000|2021-07-27 21:13:10|14884.2|14879.2|14883.5|14878.5|14884.2|14879.2|14883.5|14878.5|0
1627420400000|2021-07-27 21:13:20|14883.9|14878.9|14883.8|14878.8|14883.9|14878.9|14883.8|14878.8|0
1627420410000|2021-07-27 21:13:30|14883.9|14878.9|14883.9|14878.9|14883.9|14878.9|14883.9|14878.9|0
1627420420000|2021-07-27 21:13:40|14884.6|14879.6|14884.6|14879.6|14884.6|14879.6|14884.6|14879.6|0
1627420450000|2021-07-27 21:14:10|14885.3|14880.3|14885.4|14880.4|14885.4|14880.4|14885|14880|0
1627420460000|2021-07-27 21:14:20|14885.5|14880.5|14885.5|14880.5|14885.5|14880.5|14885.4|14880.4|0
1627420480000|2021-07-27 21:14:40|14885.4|14880.4|14885.4|14880.4|14885.6|14880.6|14885.4|14880.4|0
1627420500000|2021-07-27 21:15:00|14885.5|14880.5|14885.5|14880.5|14885.5|14880.5|14885.5|14880.5|0
1627420510000|2021-07-27 21:15:10|14885.6|14880.6|14886|14881|14886|14881|14885.6|14880.6|0
1627420520000|2021-07-27 21:15:20|14886.1|14881.1|14886.4|14881.4|14886.4|14881.4|14886.1|14881.1|0
1627420530000|2021-07-27 21:15:30|14886.7|14881.7|14886.7|14881.7|14886.7|14881.7|14886.7|14881.7|0
1627420540000|2021-07-27 21:15:40|14887.2|14882.2|14887.7|14882.7|14887.7|14882.7|14887.2|14882.2|0
1627420550000|2021-07-27 21:15:50|14887.8|14882.8|14887.7|14882.7|14887.8|14882.8|14887.3|14882.3|0
1627420560000|2021-07-27 21:16:00|14887.9|14882.9|14888.6|14883.6|14888.6|14883.6|14887.9|14882.9|0
1627420570000|2021-07-27 21:16:10|14889.4|14884.4|14888.8|14883.8|14889.4|14884.4|14888.8|14883.8|0
1627420580000|2021-07-27 21:16:20|14888.1|14883.1|14889.3|14884.3|14889.3|14884.3|14888.1|14883.1|0
1627420590000|2021-07-27 21:16:30|14889|14884|14889.1|14884.1|14889.3|14884.3|14889|14884|0
1627420600000|2021-07-27 21:16:40|14889.3|14884.3|14889.3|14884.3|14889.3|14884.3|14889.3|14884.3|0
1627420610000|2021-07-27 21:16:50|14890|14885|14891.4|14886.4|14891.4|14886.4|14890|14885|0
1627420620000|2021-07-27 21:17:00|14891.6|14886.6|14891.4|14886.4|14891.7|14886.7|14891.4|14886.4|0
1627420630000|2021-07-27 21:17:10|14891.5|14886.5|14891.5|14886.5|14891.5|14886.5|14891.5|14886.5|0
1627420640000|2021-07-27 21:17:20|14891.6|14886.6|14891.6|14886.6|14891.6|14886.6|14891.6|14886.6|0
1627420650000|2021-07-27 21:17:30|14892.3|14887.3|14892.3|14887.3|14892.3|14887.3|14892.3|14887.3|0
1627420670000|2021-07-27 21:17:50|14892.4|14887.4|14892.4|14887.4|14892.4|14887.4|14892.4|14887.4|0
1627420700000|2021-07-27 21:18:20|14892.5|14887.5|14892.5|14887.5|14892.5|14887.5|14892.5|14887.5|0
1627420710000|2021-07-27 21:18:30|14892.6|14887.6|14892.6|14887.6|14892.6|14887.6|14892.6|14887.6|0
1627420720000|2021-07-27 21:18:40|14892.5|14887.5|14892.7|14887.7|14892.7|14887.7|14892.5|14887.5|0
1627420730000|2021-07-27 21:18:50|14892.8|14887.8|14892.8|14887.8|14892.8|14887.8|14892.8|14887.8|0
1627420780000|2021-07-27 21:19:40|14893.3|14888.3|14893.3|14888.3|14893.3|14888.3|14893.3|14888.3|0
1627420790000|2021-07-27 21:19:50|14893.4|14888.4|14893.4|14888.4|14893.4|14888.4|14893.4|14888.4|0
1627420800000|2021-07-27 21:20:00|14893.1|14888.1|14891.6|14886.6|14893.9|14888.9|14891.6|14886.6|0
1627420820000|2021-07-27 21:20:20|14891.3|14886.3|14891.3|14886.3|14891.3|14886.3|14891.3|14886.3|0
1627420830000|2021-07-27 21:20:30|14891.2|14886.2|14891.2|14886.2|14891.2|14886.2|14891.2|14886.2|0
1627420840000|2021-07-27 21:20:40|14891.1|14886.1|14891|14886|14891.1|14886.1|14891|14886|0
1627420860000|2021-07-27 21:21:00|14891.1|14886.1|14891|14886|14891.1|14886.1|14891|14886|0
1627420870000|2021-07-27 21:21:10|14890.4|14885.4|14890.2|14885.2|14890.4|14885.4|14890.2|14885.2|0
1627420880000|2021-07-27 21:21:20|14890.6|14885.6|14890.6|14885.6|14890.6|14885.6|14890.6|14885.6|0
1627420890000|2021-07-27 21:21:30|14890.7|14885.7|14890.9|14885.9|14890.9|14885.9|14890.7|14885.7|0
1627420900000|2021-07-27 21:21:40|14890.8|14885.8|14890.3|14885.3|14890.8|14885.8|14890.3|14885.3|0
1627420910000|2021-07-27 21:21:50|14890.2|14885.2|14890.2|14885.2|14890.2|14885.2|14890.2|14885.2|0
1627420920000|2021-07-27 21:22:00|14890.3|14885.3|14888.5|14883.5|14890.3|14885.3|14888.5|14883.5|0
1627420930000|2021-07-27 21:22:10|14888.3|14883.3|14888.2|14883.2|14888.3|14883.3|14888.2|14883.2|0
1627420940000|2021-07-27 21:22:20|14887.8|14882.8|14888.2|14883.2|14888.2|14883.2|14887.8|14882.8|0
1627420950000|2021-07-27 21:22:30|14888|14883|14887.2|14882.2|14888|14883|14887.2|14882.2|0
1627420960000|2021-07-27 21:22:40|14887.4|14882.4|14887.4|14882.4|14887.4|14882.4|14887.4|14882.4|0
1627420970000|2021-07-27 21:22:50|14888|14883|14888|14883|14888|14883|14888|14883|0
1627420990000|2021-07-27 21:23:10|14887.8|14882.8|14887.2|14882.2|14887.8|14882.8|14887.2|14882.2|0
1627421000000|2021-07-27 21:23:20|14886.6|14881.6|14887.2|14882.2|14887.2|14882.2|14886.6|14881.6|0
1627421010000|2021-07-27 21:23:30|14886.8|14881.8|14886.8|14881.8|14886.8|14881.8|14886.8|14881.8|0
1627421020000|2021-07-27 21:23:40|14887|14882|14885.4|14880.4|14887|14882|14885.1|14880.1|0
1627421030000|2021-07-27 21:23:50|14885.3|14880.3|14885.5|14880.5|14885.5|14880.5|14885.3|14880.3|0
1627421040000|2021-07-27 21:24:00|14884.4|14879.4|14883.2|14878.2|14884.4|14879.4|14882.9|14877.9|0
1627421050000|2021-07-27 21:24:10|14882.6|14877.6|14879.7|14874.7|14882.6|14877.6|14879.7|14874.7|0
1627421060000|2021-07-27 21:24:20|14879.2|14874.2|14879.1|14874.1|14879.3|14874.3|14879.1|14874.1|0
1627421070000|2021-07-27 21:24:30|14879|14874|14879.5|14874.5|14879.6|14874.6|14878.3|14873.3|0
1627421080000|2021-07-27 21:24:40|14878.8|14873.8|14880|14875|14880.4|14875.4|14878.8|14873.8|0
1627421090000|2021-07-27 21:24:50|14878.4|14873.4|14877.1|14872.1|14878.4|14873.4|14876.1|14871.1|0
1627421100000|2021-07-27 21:25:00|14879.1|14874.1|14877.5|14872.5|14879.4|14874.4|14877.5|14872.5|0
1627421110000|2021-07-27 21:25:10|14877.4|14872.4|14876.2|14871.2|14877.4|14872.4|14876.2|14871.2|0
1627421120000|2021-07-27 21:25:20|14876.4|14871.4|14876.2|14871.2|14876.4|14871.4|14876.2|14871.2|0
1627421130000|2021-07-27 21:25:30|14876.3|14871.3|14876.4|14871.4|14877.5|14872.5|14876.3|14871.3|0
1627421150000|2021-07-27 21:25:50|14876.6|14871.6|14875.9|14870.9|14876.6|14871.6|14875.9|14870.9|0
1627421160000|2021-07-27 21:26:00|14877.1|14872.1|14877.1|14872.1|14877.1|14872.1|14875.9|14870.9|0
1627421170000|2021-07-27 21:26:10|14875.9|14870.9|14876.9|14871.9|14877.7|14872.7|14875.9|14870.9|0
1627421180000|2021-07-27 21:26:20|14877|14872|14877.1|14872.1|14877.1|14872.1|14877|14872|0
1627421190000|2021-07-27 21:26:30|14879|14874|14877.2|14872.2|14879|14874|14877.1|14872.1|0
1627421200000|2021-07-27 21:26:40|14877.3|14872.3|14876.2|14871.2|14877.3|14872.3|14876.1|14871.1|0
1627421210000|2021-07-27 21:26:50|14876.1|14871.1|14878.3|14873.3|14878.3|14873.3|14876|14871|0
1627421220000|2021-07-27 21:27:00|14878|14873|14878.1|14873.1|14878.1|14873.1|14878|14873|0
1627421230000|2021-07-27 21:27:10|14877.8|14872.8|14877.9|14872.9|14877.9|14872.9|14877.8|14872.8|0
1627421240000|2021-07-27 21:27:20|14876.1|14871.1|14876.7|14871.7|14876.7|14871.7|14876.1|14871.1|0
1627421250000|2021-07-27 21:27:30|14876.6|14871.6|14876.8|14871.8|14876.8|14871.8|14876.6|14871.6|0
1627421260000|2021-07-27 21:27:40|14877.2|14872.2|14878.3|14873.3|14878.4|14873.4|14877.2|14872.2|0
1627421270000|2021-07-27 21:27:50|14878.8|14873.8|14880.3|14875.3|14880.3|14875.3|14877.8|14872.8|0
1627421280000|2021-07-27 21:28:00|14880.5|14875.5|14880.5|14875.5|14880.5|14875.5|14880.5|14875.5|0
1627421290000|2021-07-27 21:28:10|14880.6|14875.6|14880.6|14875.6|14880.6|14875.6|14879.5|14874.5|0
1627421300000|2021-07-27 21:28:20|14880.7|14875.7|14879.3|14874.3|14880.7|14875.7|14879.3|14874.3|0
1627421310000|2021-07-27 21:28:30|14880.4|14875.4|14880.4|14875.4|14880.4|14875.4|14880.4|14875.4|0
1627421320000|2021-07-27 21:28:40|14880.6|14875.6|14880.6|14875.6|14880.6|14875.6|14880.6|14875.6|0
1627421330000|2021-07-27 21:28:50|14881.4|14876.4|14880.1|14875.1|14881.4|14876.4|14880.1|14875.1|0
1627421340000|2021-07-27 21:29:00|14880.2|14875.2|14880.9|14875.9|14880.9|14875.9|14880.1|14875.1|0
1627421350000|2021-07-27 21:29:10|14881|14876|14881.1|14876.1|14881.1|14876.1|14881|14876|0
1627421360000|2021-07-27 21:29:20|14881.2|14876.2|14881.5|14876.5|14881.5|14876.5|14881.2|14876.2|0
1627421370000|2021-07-27 21:29:30|14881.3|14876.3|14881.2|14876.2|14881.3|14876.3|14881.2|14876.2|0
1627421380000|2021-07-27 21:29:40|14881.1|14876.1|14881.1|14876.1|14881.1|14876.1|14881.1|14876.1|0
1627421390000|2021-07-27 21:29:50|14881|14876|14880.4|14875.4|14881|14876|14880.4|14875.4|0
1627421400000|2021-07-27 21:30:00|14880.3|14875.3|14880.3|14875.3|14880.3|14875.3|14880.3|14875.3|0
1627421410000|2021-07-27 21:30:10|14880.2|14875.2|14880.7|14875.7|14880.7|14875.7|14880.2|14875.2|0
1627421420000|2021-07-27 21:30:20|14880.3|14875.3|14880.4|14875.4|14880.4|14875.4|14880.3|14875.3|0
1627421430000|2021-07-27 21:30:30|14880.1|14875.1|14880|14875|14880.2|14875.2|14880|14875|0
1627421440000|2021-07-27 21:30:40|14879.7|14874.7|14880.1|14875.1|14881.6|14876.6|14879.7|14874.7|0
1627421460000|2021-07-27 21:31:00|14880|14875|14880|14875|14880|14875|14880|14875|0
1627421470000|2021-07-27 21:31:10|14880.1|14875.1|14880.1|14875.1|14880.1|14875.1|14880.1|14875.1|0
1627421480000|2021-07-27 21:31:20|14880.4|14875.4|14881.2|14876.2|14881.2|14876.2|14880.2|14875.2|0
1627421490000|2021-07-27 21:31:30|14881.4|14876.4|14880.9|14875.9|14881.4|14876.4|14880.9|14875.9|0
1627421500000|2021-07-27 21:31:40|14880.8|14875.8|14880.4|14875.4|14880.8|14875.8|14880.4|14875.4|0
1627421510000|2021-07-27 21:31:50|14880.3|14875.3|14880.3|14875.3|14880.3|14875.3|14880.3|14875.3|0
1627421520000|2021-07-27 21:32:00|14880.5|14875.5|14881.2|14876.2|14881.2|14876.2|14878.7|14873.7|0
1627421530000|2021-07-27 21:32:10|14880.6|14875.6|14880.6|14875.6|14880.6|14875.6|14880.6|14875.6|0
1627421540000|2021-07-27 21:32:20|14879.9|14874.9|14878.8|14873.8|14879.9|14874.9|14878.8|14873.8|0
1627421550000|2021-07-27 21:32:30|14879.6|14874.6|14878.2|14873.2|14879.6|14874.6|14877.7|14872.7|0
1627421570000|2021-07-27 21:32:50|14877.8|14872.8|14877.7|14872.7|14877.8|14872.8|14877.7|14872.7|0
1627421580000|2021-07-27 21:33:00|14877.9|14872.9|14875.3|14870.3|14878.1|14873.1|14875.3|14870.3|0
1627421590000|2021-07-27 21:33:10|14875.2|14870.2|14877.3|14872.3|14877.6|14872.6|14875.2|14870.2|0
1627421600000|2021-07-27 21:33:20|14877.4|14872.4|14877.4|14872.4|14877.4|14872.4|14877.4|14872.4|0
1627421610000|2021-07-27 21:33:30|14877.9|14872.9|14877.4|14872.4|14877.9|14872.9|14877.4|14872.4|0
1627421630000|2021-07-27 21:33:50|14877.7|14872.7|14877.6|14872.6|14877.7|14872.7|14877.6|14872.6|0
1627421640000|2021-07-27 21:34:00|14877.5|14872.5|14876.5|14871.5|14877.5|14872.5|14876.5|14871.5|0
1627421650000|2021-07-27 21:34:10|14876.4|14871.4|14875.9|14870.9|14876.4|14871.4|14875.9|14870.9|0
1627421660000|2021-07-27 21:34:20|14876.2|14871.2|14876.1|14871.1|14876.9|14871.9|14875.7|14870.7|0
1627421670000|2021-07-27 21:34:30|14876|14871|14876.5|14871.5|14877.4|14872.4|14876|14871|0
1627421680000|2021-07-27 21:34:40|14876.4|14871.4|14876.4|14871.4|14876.4|14871.4|14876.4|14871.4|0
1627421700000|2021-07-27 21:35:00|14877|14872|14878|14873|14878|14873|14877|14872|0
1627421710000|2021-07-27 21:35:10|14880.4|14875.4|14878.6|14873.6|14880.4|14875.4|14878.3|14873.3|0
1627421720000|2021-07-27 21:35:20|14878.7|14873.7|14878.7|14873.7|14878.8|14873.8|14878.6|14873.6|0
1627421730000|2021-07-27 21:35:30|14879|14874|14879|14874|14879|14874|14879|14874|0
1627421740000|2021-07-27 21:35:40|14878.7|14873.7|14879.1|14874.1|14879.1|14874.1|14878.7|14873.7|0
1627421750000|2021-07-27 21:35:50|14879|14874|14879|14874|14879|14874|14879|14874|0
1627421770000|2021-07-27 21:36:10|14878.1|14873.1|14877.8|14872.8|14878.1|14873.1|14877.8|14872.8|0
1627421780000|2021-07-27 21:36:20|14878.1|14873.1|14878.1|14873.1|14878.1|14873.1|14878.1|14873.1|0
1627421850000|2021-07-27 21:37:30|14878.2|14873.2|14879|14874|14879|14874|14878.2|14873.2|0
1627421880000|2021-07-27 21:38:00|14879.5|14874.5|14878.6|14873.6|14879.6|14874.6|14878.6|14873.6|0
1627421910000|2021-07-27 21:38:30|14878.5|14873.5|14878.5|14873.5|14878.5|14873.5|14878.5|14873.5|0
1627421920000|2021-07-27 21:38:40|14877.9|14872.9|14877.9|14872.9|14877.9|14872.9|14877.9|14872.9|0
1627421930000|2021-07-27 21:38:50|14878|14873|14878.6|14873.6|14878.6|14873.6|14878|14873|0
1627421960000|2021-07-27 21:39:20|14878.2|14873.2|14878.7|14873.7|14878.7|14873.7|14878.2|14873.2|0
1627421970000|2021-07-27 21:39:30|14879.4|14874.4|14879.5|14874.5|14879.5|14874.5|14879.4|14874.4|0
1627421980000|2021-07-27 21:39:40|14879.3|14874.3|14879.1|14874.1|14879.3|14874.3|14879.1|14874.1|0
1627421990000|2021-07-27 21:39:50|14879.3|14874.3|14879.8|14874.8|14879.8|14874.8|14879.3|14874.3|0
1627422000000|2021-07-27 21:40:00|14879.7|14874.7|14879.8|14874.8|14879.8|14874.8|14879.7|14874.7|0
1627422020000|2021-07-27 21:40:20|14879.7|14874.7|14879.7|14874.7|14879.7|14874.7|14879.7|14874.7|0
1627422030000|2021-07-27 21:40:30|14878.9|14873.9|14879|14874|14879|14874|14878.9|14873.9|0
1627422040000|2021-07-27 21:40:40|14879.1|14874.1|14879.1|14874.1|14879.1|14874.1|14879.1|14874.1|0
1627422050000|2021-07-27 21:40:50|14880.6|14875.6|14880.6|14875.6|14880.6|14875.6|14880.6|14875.6|0
1627422060000|2021-07-27 21:41:00|14880.7|14875.7|14881.3|14876.3|14881.3|14876.3|14880.7|14875.7|0
1627422070000|2021-07-27 21:41:10|14881.4|14876.4|14881.4|14876.4|14881.4|14876.4|14881.4|14876.4|0
1627422090000|2021-07-27 21:41:30|14881.2|14876.2|14881|14876|14881.2|14876.2|14881|14876|0
1627422110000|2021-07-27 21:41:50|14880.4|14875.4|14880.4|14875.4|14880.4|14875.4|14880.4|14875.4|0
1627422120000|2021-07-27 21:42:00|14880.3|14875.3|14880.3|14875.3|14880.3|14875.3|14880.3|14875.3|0
1627422160000|2021-07-27 21:42:40|14880.4|14875.4|14880.4|14875.4|14880.4|14875.4|14880.4|14875.4|0
1627422170000|2021-07-27 21:42:50|14881.5|14876.5|14882.3|14877.3|14882.3|14877.3|14881.5|14876.5|0
1627422180000|2021-07-27 21:43:00|14881.8|14876.8|14881.8|14876.8|14881.8|14876.8|14881|14876|0
1627422190000|2021-07-27 21:43:10|14882|14877|14882|14877|14882|14877|14882|14877|0
1627422220000|2021-07-27 21:43:40|14882.1|14877.1|14882.1|14877.1|14882.1|14877.1|14882.1|14877.1|0
1627422230000|2021-07-27 21:43:50|14881|14876|14881.1|14876.1|14881.1|14876.1|14881|14876|0
1627422240000|2021-07-27 21:44:00|14881.3|14876.3|14881.3|14876.3|14881.3|14876.3|14881.3|14876.3|0
1627422250000|2021-07-27 21:44:10|14882.3|14877.3|14882.3|14877.3|14882.3|14877.3|14882.3|14877.3|0
1627422260000|2021-07-27 21:44:20|14882.2|14877.2|14882.3|14877.3|14882.3|14877.3|14882.2|14877.2|0
1627422270000|2021-07-27 21:44:30|14882|14877|14882|14877|14882|14877|14882|14877|0
1627422280000|2021-07-27 21:44:40|14882.3|14877.3|14882.7|14877.7|14882.7|14877.7|14882.3|14877.3|0
1627422290000|2021-07-27 21:44:50|14882.8|14877.8|14882.9|14877.9|14882.9|14877.9|14882.8|14877.8|0
1627422320000|2021-07-27 21:45:20|14883|14878|14883.2|14878.2|14883.2|14878.2|14883|14878|0
1627422340000|2021-07-27 21:45:40|14883.7|14878.7|14883.7|14878.7|14883.7|14878.7|14883.7|14878.7|0
1627422350000|2021-07-27 21:45:50|14884.1|14879.1|14884.1|14879.1|14884.1|14879.1|14884.1|14879.1|0
1627422390000|2021-07-27 21:46:30|14884.2|14879.2|14885.6|14880.6|14885.6|14880.6|14884.2|14879.2|0
1627422400000|2021-07-27 21:46:40|14887|14882|14886.5|14881.5|14887|14882|14886.3|14881.3|0
1627422410000|2021-07-27 21:46:50|14886.6|14881.6|14886.8|14881.8|14886.8|14881.8|14886.6|14881.6|0
1627422420000|2021-07-27 21:47:00|14887.4|14882.4|14886.6|14881.6|14887.6|14882.6|14886.6|14881.6|0
1627422430000|2021-07-27 21:47:10|14886|14881|14885.8|14880.8|14886|14881|14885.8|14880.8|0
1627422440000|2021-07-27 21:47:20|14886.4|14881.4|14885.9|14880.9|14886.4|14881.4|14885.6|14880.6|0
1627422450000|2021-07-27 21:47:30|14884.8|14879.8|14885.5|14880.5|14885.5|14880.5|14884.8|14879.8|0
1627422460000|2021-07-27 21:47:40|14886.7|14881.7|14886.7|14881.7|14886.7|14881.7|14886.7|14881.7|0
1627422470000|2021-07-27 21:47:50|14886.8|14881.8|14886.8|14881.8|14886.8|14881.8|14886.8|14881.8|0
1627422490000|2021-07-27 21:48:10|14886.7|14881.7|14886.7|14881.7|14886.8|14881.8|14886.7|14881.7|0
1627422500000|2021-07-27 21:48:20|14886.1|14881.1|14886.1|14881.1|14886.1|14881.1|14886.1|14881.1|0
1627422510000|2021-07-27 21:48:30|14885.7|14880.7|14885.8|14880.8|14885.8|14880.8|14885.7|14880.7|0
1627422520000|2021-07-27 21:48:40|14886.2|14881.2|14886.2|14881.2|14886.2|14881.2|14886.2|14881.2|0
1627422530000|2021-07-27 21:48:50|14886.1|14881.1|14886.1|14881.1|14886.1|14881.1|14886.1|14881.1|0
1627422540000|2021-07-27 21:49:00|14885.1|14880.1|14885.7|14880.7|14885.7|14880.7|14885.1|14880.1|0
1627422550000|2021-07-27 21:49:10|14885.4|14880.4|14885.4|14880.4|14885.4|14880.4|14885.4|14880.4|0
1627422580000|2021-07-27 21:49:40|14885.5|14880.5|14885.5|14880.5|14885.5|14880.5|14885.5|14880.5|0
1627422590000|2021-07-27 21:49:50|14885.4|14880.4|14885.6|14880.6|14885.6|14880.6|14885.4|14880.4|0
1627422610000|2021-07-27 21:50:10|14885.5|14880.5|14885.5|14880.5|14885.5|14880.5|14885.5|14880.5|0
1627422620000|2021-07-27 21:50:20|14885.6|14880.6|14885.5|14880.5|14885.6|14880.6|14885.5|14880.5|0
1627422630000|2021-07-27 21:50:30|14885.7|14880.7|14885.7|14880.7|14885.7|14880.7|14885.7|14880.7|0
1627422640000|2021-07-27 21:50:40|14887.2|14882.2|14886|14881|14887.2|14882.2|14885.5|14880.5|0
1627422650000|2021-07-27 21:50:50|14885.7|14880.7|14886.1|14881.1|14886.1|14881.1|14885.7|14880.7|0
1627422670000|2021-07-27 21:51:10|14885.7|14880.7|14885.6|14880.6|14885.7|14880.7|14885.6|14880.6|0
1627422690000|2021-07-27 21:51:30|14885.4|14880.4|14885.4|14880.4|14885.4|14880.4|14885.4|14880.4|0
1627422710000|2021-07-27 21:51:50|14885.5|14880.5|14887.4|14882.4|14887.4|14882.4|14885.5|14880.5|0
1627422720000|2021-07-27 21:52:00|14886.7|14881.7|14886.7|14881.7|14886.7|14881.7|14886.7|14881.7|0
1627422750000|2021-07-27 21:52:30|14887.3|14882.3|14887.3|14882.3|14887.3|14882.3|14887.3|14882.3|0
1627422780000|2021-07-27 21:53:00|14886.7|14881.7|14886.7|14881.7|14886.7|14881.7|14886.7|14881.7|0
1627422800000|2021-07-27 21:53:20|14886.8|14881.8|14886.7|14881.7|14886.8|14881.8|14886.7|14881.7|0
1627422820000|2021-07-27 21:53:40|14888.1|14883.1|14888.1|14883.1|14888.1|14883.1|14888.1|14883.1|0
1627422830000|2021-07-27 21:53:50|14888.4|14883.4|14888.4|14883.4|14888.4|14883.4|14888.4|14883.4|0
1627422840000|2021-07-27 21:54:00|14887.8|14882.8|14887.2|14882.2|14887.8|14882.8|14887.2|14882.2|0
1627422860000|2021-07-27 21:54:20|14886.1|14881.1|14886.4|14881.4|14886.4|14881.4|14886.1|14881.1|0
1627422870000|2021-07-27 21:54:30|14886.5|14881.5|14886.5|14881.5|14886.5|14881.5|14886.5|14881.5|0
1627422890000|2021-07-27 21:54:50|14887.6|14882.6|14888.4|14883.4|14888.6|14883.6|14887.4|14882.4|0
1627422910000|2021-07-27 21:55:10|14888.6|14883.6|14888.6|14883.6|14888.6|14883.6|14888.6|14883.6|0
1627422920000|2021-07-27 21:55:20|14888.7|14883.7|14888.7|14883.7|14888.7|14883.7|14888.7|14883.7|0
1627422930000|2021-07-27 21:55:30|14888.8|14883.8|14888.8|14883.8|14888.8|14883.8|14888.8|14883.8|0
1627422950000|2021-07-27 21:55:50|14889|14884|14889|14884|14889|14884|14889|14884|0
1627422980000|2021-07-27 21:56:20|14889.3|14884.3|14891.2|14886.2|14891.2|14886.2|14889.3|14884.3|0
1627422990000|2021-07-27 21:56:30|14892.2|14887.2|14892.6|14887.6|14892.6|14887.6|14892.2|14887.2|0
1627423000000|2021-07-27 21:56:40|14892.8|14887.8|14892.8|14887.8|14892.8|14887.8|14892.8|14887.8|0
1627423010000|2021-07-27 21:56:50|14893.2|14888.2|14894|14889|14894|14889|14893.2|14888.2|0
1627423020000|2021-07-27 21:57:00|14893.7|14888.7|14893.3|14888.3|14893.8|14888.8|14893.2|14888.2|0
1627423030000|2021-07-27 21:57:10|14894.2|14889.2|14894.2|14889.2|14894.2|14889.2|14894.2|14889.2|0
1627423040000|2021-07-27 21:57:20|14894.3|14889.3|14895.1|14890.1|14895.1|14890.1|14894.3|14889.3|0
1627423060000|2021-07-27 21:57:40|14895.2|14890.2|14895.9|14890.9|14895.9|14890.9|14895.2|14890.2|0
1627423070000|2021-07-27 21:57:50|14896.1|14891.1|14896|14891|14896.1|14891.1|14896|14891|0
1627423080000|2021-07-27 21:58:00|14896.1|14891.1|14896.1|14891.1|14896.1|14891.1|14896.1|14891.1|0
1627423090000|2021-07-27 21:58:10|14895.9|14890.9|14895.8|14890.8|14895.9|14890.9|14895.6|14890.6|0
1627423100000|2021-07-27 21:58:20|14895.9|14890.9|14895.6|14890.6|14895.9|14890.9|14895.6|14890.6|0
1627423110000|2021-07-27 21:58:30|14895.5|14890.5|14895.4|14890.4|14895.6|14890.6|14895.4|14890.4|0
1627423120000|2021-07-27 21:58:40|14895.3|14890.3|14895.3|14890.3|14895.3|14890.3|14895.2|14890.2|0
1627423150000|2021-07-27 21:59:10|14895.8|14890.8|14894.9|14889.9|14895.8|14890.8|14894.9|14889.9|0
1627423160000|2021-07-27 21:59:20|14894.7|14889.7|14894.7|14889.7|14894.7|14889.7|14894.7|14889.7|0
1627423170000|2021-07-27 21:59:30|14894|14889|14894.4|14889.4|14894.4|14889.4|14894|14889|0
1627423180000|2021-07-27 21:59:40|14894.2|14889.2|14893.8|14888.8|14894.2|14889.2|14893.8|14888.8|0
1627423190000|2021-07-27 21:59:50|14893.1|14888.1|14891.7|14886.7|14893.1|14888.1|14891.7|14886.7|0
1627423200000|2021-07-27 22:00:00|14883.1|14881.1|14880.6|14878.6|14886.4|14884.4|14879.4|14877.4|185
1627423210000|2021-07-27 22:00:10|14880.1|14878.1|14885.7|14883.7|14885.7|14883.7|14879.6|14877.6|54
1627423220000|2021-07-27 22:00:20|14885.9|14883.9|14887.1|14885.1|14888.4|14886.4|14885.9|14883.9|51
1627423230000|2021-07-27 22:00:30|14887.2|14885.2|14889|14887|14890.1|14888.1|14887.1|14885.1|46
1627423240000|2021-07-27 22:00:40|14889.1|14887.1|14889.6|14887.6|14890.1|14888.1|14889.1|14887.1|30
1627423250000|2021-07-27 22:00:50|14889.7|14887.7|14891.4|14889.4|14891.4|14889.4|14889.2|14887.2|37
1627423260000|2021-07-27 22:01:00|14891.2|14889.2|14887.7|14885.7|14891.2|14889.2|14887.7|14885.7|55
1627423270000|2021-07-27 22:01:10|14887.9|14885.9|14887.7|14885.7|14888|14886|14886.7|14884.7|38
1627423280000|2021-07-27 22:01:20|14886.9|14884.9|14887.9|14885.9|14888.4|14886.4|14886.7|14884.7|32
1627423290000|2021-07-27 22:01:30|14888|14886|14888.1|14886.1|14888.2|14886.2|14887.6|14885.6|6
1627423300000|2021-07-27 22:01:40|14888.4|14886.4|14889.6|14887.6|14889.9|14887.9|14888.4|14886.4|27
1627423310000|2021-07-27 22:01:50|14889.7|14887.7|14890.4|14888.4|14891.1|14889.1|14889.7|14887.7|20
1627423320000|2021-07-27 22:02:00|14890.5|14888.5|14892.2|14890.2|14892.2|14890.2|14890.5|14888.5|33
1627423330000|2021-07-27 22:02:10|14892.4|14890.4|14893.1|14891.1|14893.9|14891.9|14891.6|14889.6|31
1627423340000|2021-07-27 22:02:20|14893.5|14891.5|14891.6|14889.6|14894|14892|14891|14889|16
1627423350000|2021-07-27 22:02:30|14893|14891|14892.6|14890.6|14893.2|14891.2|14892.1|14890.1|29
1627423360000|2021-07-27 22:02:40|14892.7|14890.7|14892.5|14890.5|14893.5|14891.5|14892.5|14890.5|15
1627423370000|2021-07-27 22:02:50|14892.6|14890.6|14892.1|14890.1|14892.6|14890.6|14892.1|14890.1|5
1627423380000|2021-07-27 22:03:00|14892|14890|14890.7|14888.7|14892|14890|14890.5|14888.5|22
1627423390000|2021-07-27 22:03:10|14891.9|14889.9|14893|14891|14894|14892|14891.9|14889.9|31
1627423400000|2021-07-27 22:03:20|14893.1|14891.1|14894.7|14892.7|14895|14893|14893.1|14891.1|24
1627423410000|2021-07-27 22:03:30|14894.5|14892.5|14893.6|14891.6|14894.7|14892.7|14892.9|14890.9|45
1627423420000|2021-07-27 22:03:40|14893.5|14891.5|14893.1|14891.1|14893.9|14891.9|14893|14891|14
1627423430000|2021-07-27 22:03:50|14893.2|14891.2|14893.1|14891.1|14893.7|14891.7|14893.1|14891.1|9
1627423440000|2021-07-27 22:04:00|14893.4|14891.4|14896.1|14894.1|14896.1|14894.1|14893.2|14891.2|37
1627423450000|2021-07-27 22:04:10|14896.2|14894.2|14895|14893|14896.4|14894.4|14894.6|14892.6|52
1627423460000|2021-07-27 22:04:20|14895.2|14893.2|14895.7|14893.7|14895.7|14893.7|14894.7|14892.7|14
1627423470000|2021-07-27 22:04:30|14895.6|14893.6|14897.1|14895.1|14898.2|14896.2|14895.6|14893.6|54
1627423480000|2021-07-27 22:04:40|14897.2|14895.2|14896.7|14894.7|14897.5|14895.5|14896.7|14894.7|7
1627423490000|2021-07-27 22:04:50|14897|14895|14894.6|14892.6|14897.1|14895.1|14894.5|14892.5|27
1627423500000|2021-07-27 22:05:00|14894.7|14892.7|14895.1|14893.1|14895.2|14893.2|14894.2|14892.2|15
1627423510000|2021-07-27 22:05:10|14895.4|14893.4|14895.6|14893.6|14895.6|14893.6|14895|14893|5
1627423520000|2021-07-27 22:05:20|14895.5|14893.5|14893.6|14891.6|14895.5|14893.5|14893.6|14891.6|17
1627423530000|2021-07-27 22:05:30|14893.7|14891.7|14893.4|14891.4|14893.7|14891.7|14893|14891|14
1627423540000|2021-07-27 22:05:40|14893.5|14891.5|14891.6|14889.6|14894.1|14892.1|14891.2|14889.2|18
1627423550000|2021-07-27 22:05:50|14891.7|14889.7|14891.4|14889.4|14891.7|14889.7|14891.4|14889.4|11
1627423560000|2021-07-27 22:06:00|14891.2|14889.2|14889.1|14887.1|14891.2|14889.2|14889.1|14887.1|13
1627423570000|2021-07-27 22:06:10|14889.2|14887.2|14889.2|14887.2|14891.4|14889.4|14889.2|14887.2|19
1627423580000|2021-07-27 22:06:20|14889|14887|14888.2|14886.2|14889.6|14887.6|14888.2|14886.2|19
1627423590000|2021-07-27 22:06:30|14888.1|14886.1|14889|14887|14889.1|14887.1|14888.1|14886.1|7
1627423600000|2021-07-27 22:06:40|14888.9|14886.9|14889.6|14887.6|14889.6|14887.6|14888.5|14886.5|7
1627423610000|2021-07-27 22:06:50|14888.7|14886.7|14888.4|14886.4|14889|14887|14888.4|14886.4|6
1627423620000|2021-07-27 22:07:00|14888.9|14886.9|14887.4|14885.4|14888.9|14886.9|14887.4|14885.4|7
1627423630000|2021-07-27 22:07:10|14886.7|14884.7|14885.1|14883.1|14886.7|14884.7|14883.1|14881.1|78
1627423640000|2021-07-27 22:07:20|14885.2|14883.2|14884.7|14882.7|14886.6|14884.6|14884.6|14882.6|30
1627423650000|2021-07-27 22:07:30|14884.6|14882.6|14883.7|14881.7|14884.7|14882.7|14883.7|14881.7|12
1627423660000|2021-07-27 22:07:40|14884.5|14882.5|14884.6|14882.6|14885.5|14883.5|14884.1|14882.1|20
1627423670000|2021-07-27 22:07:50|14884.1|14882.1|14885.1|14883.1|14886|14884|14884.1|14882.1|16
1627423680000|2021-07-27 22:08:00|14884.7|14882.7|14884.7|14882.7|14885.4|14883.4|14884.6|14882.6|15
1627423690000|2021-07-27 22:08:10|14884.1|14882.1|14885.6|14883.6|14885.6|14883.6|14884.1|14882.1|16
1627423700000|2021-07-27 22:08:20|14885.7|14883.7|14886.6|14884.6|14887.5|14885.5|14885.7|14883.7|41
1627423710000|2021-07-27 22:08:30|14886.7|14884.7|14886.9|14884.9|14887|14885|14886.6|14884.6|1
1627423720000|2021-07-27 22:08:40|14887|14885|14888.2|14886.2|14888.2|14886.2|14887|14885|9
1627423730000|2021-07-27 22:08:50|14888.4|14886.4|14888.6|14886.6|14888.7|14886.7|14888.1|14886.1|6
1627423740000|2021-07-27 22:09:00|14888.5|14886.5|14888.7|14886.7|14889|14887|14888.2|14886.2|4
1627423750000|2021-07-27 22:09:10|14889|14887|14889.4|14887.4|14889.9|14887.9|14889|14887|9
1627423760000|2021-07-27 22:09:20|14889.2|14887.2|14889.9|14887.9|14890|14888|14889.2|14887.2|9
1627423770000|2021-07-27 22:09:30|14890|14888|14889.7|14887.7|14890.1|14888.1|14889.6|14887.6|7
1627423780000|2021-07-27 22:09:40|14889.6|14887.6|14892.5|14890.5|14892.6|14890.6|14889.5|14887.5|42
1627423790000|2021-07-27 22:09:50|14892.6|14890.6|14891.6|14889.6|14892.9|14890.9|14891.4|14889.4|16
1627423800000|2021-07-27 22:10:00|14892.7|14890.7|14893.5|14891.5|14893.5|14891.5|14892.4|14890.4|29
1627423810000|2021-07-27 22:10:10|14893.6|14891.6|14894.7|14892.7|14895|14893|14893.6|14891.6|28
1627423820000|2021-07-27 22:10:20|14894.6|14892.6|14894.1|14892.1|14894.7|14892.7|14894.1|14892.1|10
1627423830000|2021-07-27 22:10:30|14894.2|14892.2|14895|14893|14895|14893|14894|14892|7
1627423840000|2021-07-27 22:10:40|14895.1|14893.1|14894.7|14892.7|14895.9|14893.9|14894.6|14892.6|29
1627423850000|2021-07-27 22:10:50|14894.9|14892.9|14896.6|14894.6|14896.6|14894.6|14894.9|14892.9|40
1627423860000|2021-07-27 22:11:00|14896.5|14894.5|14898.4|14896.4|14898.4|14896.4|14896|14894|51
1627423870000|2021-07-27 22:11:10|14898.5|14896.5|14900.1|14898.1|14900.4|14898.4|14898.2|14896.2|85
1627423880000|2021-07-27 22:11:20|14900.2|14898.2|14901.9|14899.9|14902.6|14900.6|14900.1|14898.1|80
1627423890000|2021-07-27 22:11:30|14902.4|14900.4|14900.2|14898.2|14902.5|14900.5|14900.1|14898.1|41
1627423900000|2021-07-27 22:11:40|14900.4|14898.4|14902.2|14900.2|14902.2|14900.2|14900.4|14898.4|15
1627423910000|2021-07-27 22:11:50|14902|14900|14902.2|14900.2|14902.5|14900.5|14901.4|14899.4|12
1627423920000|2021-07-27 22:12:00|14902.5|14900.5|14902.7|14900.7|14903|14901|14901.7|14899.7|24
1627423930000|2021-07-27 22:12:10|14902.6|14900.6|14903.9|14901.9|14905.4|14903.4|14902.6|14900.6|70
1627423940000|2021-07-27 22:12:20|14904|14902|14905.9|14903.9|14906.5|14904.5|14904|14902|40
1627423950000|2021-07-27 22:12:30|14905.7|14903.7|14905.5|14903.5|14905.7|14903.7|14904.9|14902.9|15
1627423960000|2021-07-27 22:12:40|14905.7|14903.7|14906.1|14904.1|14907.1|14905.1|14905.6|14903.6|23
1627423970000|2021-07-27 22:12:50|14906|14904|14904.7|14902.7|14906|14904|14904|14902|32
1627423980000|2021-07-27 22:13:00|14904.4|14902.4|14905.6|14903.6|14905.7|14903.7|14904.4|14902.4|14
1627423990000|2021-07-27 22:13:10|14906.1|14904.1|14906.2|14904.2|14906.2|14904.2|14906.1|14904.1|7
1627424000000|2021-07-27 22:13:20|14906.1|14904.1|14906.7|14904.7|14906.7|14904.7|14905.7|14903.7|14
1627424010000|2021-07-27 22:13:30|14906.9|14904.9|14909.9|14907.9|14909.9|14907.9|14906|14904|76
1627424020000|2021-07-27 22:13:40|14910.4|14908.4|14911.7|14909.7|14912.9|14910.9|14908.9|14906.9|100
1627424030000|2021-07-27 22:13:50|14911.9|14909.9|14911.5|14909.5|14912.5|14910.5|14910.2|14908.2|41
1627424040000|2021-07-27 22:14:00|14911.6|14909.6|14911.5|14909.5|14911.6|14909.6|14910.1|14908.1|27
1627424050000|2021-07-27 22:14:10|14911.6|14909.6|14913|14911|14913.6|14911.6|14911.6|14909.6|31
1627424060000|2021-07-27 22:14:20|14912.7|14910.7|14911.2|14909.2|14912.7|14910.7|14911.1|14909.1|21
1627424070000|2021-07-27 22:14:30|14911.1|14909.1|14910.6|14908.6|14911.6|14909.6|14910.4|14908.4|14
1627424080000|2021-07-27 22:14:40|14910.7|14908.7|14909.5|14907.5|14910.7|14908.7|14909|14907|21
1627424090000|2021-07-27 22:14:50|14909.4|14907.4|14910.1|14908.1|14910.2|14908.2|14909.1|14907.1|11
1627424100000|2021-07-27 22:15:00|14910.2|14908.2|14911.5|14909.5|14912.4|14910.4|14910.2|14908.2|20
1627424110000|2021-07-27 22:15:10|14911.4|14909.4|14911|14909|14911.4|14909.4|14910.1|14908.1|13
1627424120000|2021-07-27 22:15:20|14910.4|14908.4|14910.5|14908.5|14910.7|14908.7|14910|14908|17
1627424130000|2021-07-27 22:15:30|14911|14909|14910.9|14908.9|14911.6|14909.6|14910.6|14908.6|45
1627424140000|2021-07-27 22:15:40|14910.5|14908.5|14912.2|14910.2|14912.2|14910.2|14910.4|14908.4|55
1627424150000|2021-07-27 22:15:50|14912.4|14910.4|14913.4|14911.4|14913.4|14911.4|14912.2|14910.2|12
1627424160000|2021-07-27 22:16:00|14913|14911|14912.4|14910.4|14913.4|14911.4|14912.4|14910.4|26
1627424170000|2021-07-27 22:16:10|14912.2|14910.2|14911.5|14909.5|14912.5|14910.5|14911.4|14909.4|36
1627424180000|2021-07-27 22:16:20|14911.6|14909.6|14913.6|14911.6|14913.6|14911.6|14911.6|14909.6|12
1627424190000|2021-07-27 22:16:30|14914.9|14912.9|14914.4|14912.4|14914.9|14912.9|14913.9|14911.9|32
1627424200000|2021-07-27 22:16:40|14914.2|14912.2|14914.4|14912.4|14914.4|14912.4|14914.2|14912.2|2
1627424210000|2021-07-27 22:16:50|14914.5|14912.5|14916.4|14914.4|14917|14915|14914.5|14912.5|61
1627424220000|2021-07-27 22:17:00|14916.6|14914.6|14916.7|14914.7|14917.6|14915.6|14915.7|14913.7|55
1627424230000|2021-07-27 22:17:10|14916.9|14914.9|14915|14913|14917|14915|14915|14913|19
1627424240000|2021-07-27 22:17:20|14915.4|14913.4|14914|14912|14915.6|14913.6|14914|14912|23
1627424250000|2021-07-27 22:17:30|14913.6|14911.6|14914|14912|14914|14912|14913.2|14911.2|12
1627424260000|2021-07-27 22:17:40|14913.9|14911.9|14913.5|14911.5|14914.2|14912.2|14913.4|14911.4|13
1627424270000|2021-07-27 22:17:50|14913.4|14911.4|14913.5|14911.5|14913.7|14911.7|14913|14911|3
1627424280000|2021-07-27 22:18:00|14913.6|14911.6|14912.9|14910.9|14913.7|14911.7|14912.4|14910.4|15
1627424290000|2021-07-27 22:18:10|14911.6|14909.6|14911.4|14909.4|14911.9|14909.9|14911.4|14909.4|9
1627424300000|2021-07-27 22:18:20|14911.1|14909.1|14909.2|14907.2|14911.1|14909.1|14909|14907|25
1627424310000|2021-07-27 22:18:30|14909|14907|14908.5|14906.5|14909.2|14907.2|14908.5|14906.5|29
1627424320000|2021-07-27 22:18:40|14908.4|14906.4|14908.9|14906.9|14908.9|14906.9|14908|14906|17
1627424330000|2021-07-27 22:18:50|14909|14907|14909.7|14907.7|14910.4|14908.4|14908.9|14906.9|34
1627424340000|2021-07-27 22:19:00|14909.6|14907.6|14910|14908|14910|14908|14909.2|14907.2|0
1627424350000|2021-07-27 22:19:10|14910.2|14908.2|14911.5|14909.5|14911.6|14909.6|14910.2|14908.2|49
1627424360000|2021-07-27 22:19:20|14911.2|14909.2|14911|14909|14911.2|14909.2|14910.7|14908.7|8
1627424370000|2021-07-27 22:19:30|14911.2|14909.2|14911.2|14909.2|14911.2|14909.2|14910.7|14908.7|8
1627424380000|2021-07-27 22:19:40|14910.5|14908.5|14910.5|14908.5|14910.5|14908.5|14910.5|14908.5|5
1627424390000|2021-07-27 22:19:50|14910.7|14908.7|14910.9|14908.9|14911|14909|14910.7|14908.7|0
1627424400000|2021-07-27 22:20:00|14910.7|14908.7|14912.4|14910.4|14912.4|14910.4|14910.7|14908.7|50
1627424410000|2021-07-27 22:20:10|14912.2|14910.2|14914.2|14912.2|14915.5|14913.5|14912.2|14910.2|40
1627424420000|2021-07-27 22:20:20|14914|14912|14915.2|14913.2|14915.2|14913.2|14913|14911|19
1627424430000|2021-07-27 22:20:30|14915.4|14913.4|14914.2|14912.2|14915.4|14913.4|14913.6|14911.6|9
1627424440000|2021-07-27 22:20:40|14914.5|14912.5|14914.2|14912.2|14915.2|14913.2|14914|14912|11
1627424450000|2021-07-27 22:20:50|14914.4|14912.4|14915.4|14913.4|14915.4|14913.4|14914.4|14912.4|12
1627424460000|2021-07-27 22:21:00|14915.2|14913.2|14915.4|14913.4|14915.4|14913.4|14915|14913|6
1627424470000|2021-07-27 22:21:10|14915.2|14913.2|14915.2|14913.2|14915.4|14913.4|14915.1|14913.1|6
1627424480000|2021-07-27 22:21:20|14915.1|14913.1|14915.7|14913.7|14915.9|14913.9|14915.1|14913.1|5
1627424490000|2021-07-27 22:21:30|14915.9|14913.9|14918|14916|14918|14916|14915.9|14913.9|23
1627424500000|2021-07-27 22:21:40|14918.1|14916.1|14916.6|14914.6|14918.1|14916.1|14915.7|14913.7|21
1627424510000|2021-07-27 22:21:50|14916|14914|14915.5|14913.5|14916.7|14914.7|14915.5|14913.5|23
1627424520000|2021-07-27 22:22:00|14915.6|14913.6|14915.2|14913.2|14915.7|14913.7|14915.1|14913.1|3
1627424530000|2021-07-27 22:22:10|14915.1|14913.1|14914.6|14912.6|14915.1|14913.1|14914.1|14912.1|14
1627424540000|2021-07-27 22:22:20|14914.5|14912.5|14913.7|14911.7|14914.6|14912.6|14913.5|14911.5|11
1627424550000|2021-07-27 22:22:30|14913.9|14911.9|14914|14912|14914.5|14912.5|14913.9|14911.9|21
1627424560000|2021-07-27 22:22:40|14914.1|14912.1|14914.4|14912.4|14914.5|14912.5|14914.1|14912.1|5
1627424570000|2021-07-27 22:22:50|14914.2|14912.2|14914.4|14912.4|14914.4|14912.4|14914.1|14912.1|1
1627424580000|2021-07-27 22:23:00|14914.1|14912.1|14913.4|14911.4|14914.2|14912.2|14913.2|14911.2|19
1627424590000|2021-07-27 22:23:10|14913.5|14911.5|14914.1|14912.1|14914.2|14912.2|14913.5|14911.5|3
1627424600000|2021-07-27 22:23:20|14914.4|14912.4|14914.7|14912.7|14914.7|14912.7|14914.4|14912.4|2
1627424610000|2021-07-27 22:23:30|14914.9|14912.9|14915.5|14913.5|14915.5|14913.5|14914.9|14912.9|7
1627424620000|2021-07-27 22:23:40|14916.2|14914.2|14916.2|14914.2|14916.2|14914.2|14915.7|14913.7|9
1627424630000|2021-07-27 22:23:50|14916.4|14914.4|14917.2|14915.2|14917.5|14915.5|14916.4|14914.4|8
1627424640000|2021-07-27 22:24:00|14917.4|14915.4|14914.6|14912.6|14917.4|14915.4|14914.5|14912.5|24
1627424650000|2021-07-27 22:24:10|14914.5|14912.5|14915|14913|14915|14913|14914.4|14912.4|1
1627424660000|2021-07-27 22:24:20|14914.9|14912.9|14915|14913|14915.2|14913.2|14914.7|14912.7|5
1627424670000|2021-07-27 22:24:30|14914.9|14912.9|14914.7|14912.7|14915|14913|14914.4|14912.4|7
1627424680000|2021-07-27 22:24:40|14914.9|14912.9|14914.9|14912.9|14915|14913|14914.9|14912.9|0
1627424690000|2021-07-27 22:24:50|14914.7|14912.7|14913.6|14911.6|14914.7|14912.7|14913.6|14911.6|5
1627424700000|2021-07-27 22:25:00|14913.7|14911.7|14915|14913|14915|14913|14913.7|14911.7|6
1627424710000|2021-07-27 22:25:10|14914.6|14912.6|14914.6|14912.6|14914.6|14912.6|14914.5|14912.5|23
1627424720000|2021-07-27 22:25:20|14914.5|14912.5|14914.2|14912.2|14914.5|14912.5|14914.2|14912.2|2
1627424730000|2021-07-27 22:25:30|14914.4|14912.4|14914.7|14912.7|14915|14913|14914.2|14912.2|27
1627424740000|2021-07-27 22:25:40|14914.9|14912.9|14913.1|14911.1|14914.9|14912.9|14913.1|14911.1|13
1627424750000|2021-07-27 22:25:50|14913.2|14911.2|14912.6|14910.6|14913.4|14911.4|14912.6|14910.6|4
1627424760000|2021-07-27 22:26:00|14912.7|14910.7|14912.2|14910.2|14913.2|14911.2|14912.2|14910.2|15
1627424770000|2021-07-27 22:26:10|14912.4|14910.4|14912.7|14910.7|14913.2|14911.2|14912.1|14910.1|15
1627424780000|2021-07-27 22:26:20|14912.6|14910.6|14911.2|14909.2|14912.6|14910.6|14911.2|14909.2|21
1627424790000|2021-07-27 22:26:30|14911.1|14909.1|14910.7|14908.7|14911.5|14909.5|14910.5|14908.5|58
1627424800000|2021-07-27 22:26:40|14910.6|14908.6|14910.4|14908.4|14911|14909|14910.1|14908.1|22
1627424810000|2021-07-27 22:26:50|14910.2|14908.2|14910.5|14908.5|14910.9|14908.9|14910|14908|3
1627424820000|2021-07-27 22:27:00|14910.4|14908.4|14910.6|14908.6|14910.6|14908.6|14910.1|14908.1|5
1627424830000|2021-07-27 22:27:10|14910.7|14908.7|14912|14910|14912|14910|14910.7|14908.7|15
1627424840000|2021-07-27 22:27:20|14912.1|14910.1|14913.9|14911.9|14913.9|14911.9|14911.9|14909.9|25
1627424850000|2021-07-27 22:27:30|14914|14912|14913.7|14911.7|14914.4|14912.4|14913.7|14911.7|14
1627424860000|2021-07-27 22:27:40|14913.6|14911.6|14913.7|14911.7|14914.1|14912.1|14913.6|14911.6|6
1627424870000|2021-07-27 22:27:50|14913.6|14911.6|14913.7|14911.7|14913.7|14911.7|14913.6|14911.6|7
1627424880000|2021-07-27 22:28:00|14913.6|14911.6|14914.1|14912.1|14914.1|14912.1|14913.6|14911.6|7
1627424890000|2021-07-27 22:28:10|14914|14912|14914.5|14912.5|14914.6|14912.6|14913.7|14911.7|10
1627424900000|2021-07-27 22:28:20|14914.4|14912.4|14914.2|14912.2|14914.5|14912.5|14914.2|14912.2|0
1627424910000|2021-07-27 22:28:30|14914.1|14912.1|14913.7|14911.7|14914.4|14912.4|14913.5|14911.5|1
1627424920000|2021-07-27 22:28:40|14914.2|14912.2|14915.6|14913.6|14915.6|14913.6|14914.2|14912.2|15
1627424930000|2021-07-27 22:28:50|14915.7|14913.7|14915.5|14913.5|14916.2|14914.2|14915.4|14913.4|5
1627424940000|2021-07-27 22:29:00|14915.4|14913.4|14917.1|14915.1|14917.1|14915.1|14915.4|14913.4|15
1627424950000|2021-07-27 22:29:10|14917|14915|14917.7|14915.7|14918.1|14916.1|14916.9|14914.9|18
1627424960000|2021-07-27 22:29:20|14917.9|14915.9|14918|14916|14918.4|14916.4|14917.9|14915.9|17
1627424970000|2021-07-27 22:29:30|14917.7|14915.7|14917.9|14915.9|14917.9|14915.9|14917.4|14915.4|33
1627424980000|2021-07-27 22:29:40|14918.1|14916.1|14918|14916|14918.5|14916.5|14918|14916|7
1627424990000|2021-07-27 22:29:50|14917.9|14915.9|14918.2|14916.2|14918.5|14916.5|14917.7|14915.7|14
1627425000000|2021-07-27 22:30:00|14918.1|14916.1|14917.2|14915.2|14918.1|14916.1|14917.2|14915.2|15
1627425010000|2021-07-27 22:30:10|14917.4|14915.4|14917.1|14915.1|14917.6|14915.6|14917.1|14915.1|6
1627425020000|2021-07-27 22:30:20|14917.2|14915.2|14917.4|14915.4|14917.5|14915.5|14916.9|14914.9|10
1627425030000|2021-07-27 22:30:30|14917.5|14915.5|14920.5|14918.5|14920.5|14918.5|14917.5|14915.5|65
1627425040000|2021-07-27 22:30:40|14920.6|14918.6|14921.5|14919.5|14921.5|14919.5|14920.6|14918.6|23
1627425050000|2021-07-27 22:30:50|14921.6|14919.6|14923|14921|14923.2|14921.2|14921.5|14919.5|79
1627425060000|2021-07-27 22:31:00|14923.1|14921.1|14923.2|14921.2|14923.9|14921.9|14923.1|14921.1|29
1627425070000|2021-07-27 22:31:10|14923.4|14921.4|14926.5|14924.5|14927|14925|14923.2|14921.2|55
1627425080000|2021-07-27 22:31:20|14926.6|14924.6|14925.5|14923.5|14927|14925|14925|14923|35
1627425090000|2021-07-27 22:31:30|14925.6|14923.6|14925.9|14923.9|14925.9|14923.9|14925.5|14923.5|10
1627425100000|2021-07-27 22:31:40|14925.7|14923.7|14925.9|14923.9|14926.5|14924.5|14925.5|14923.5|5
1627425110000|2021-07-27 22:31:50|14925.6|14923.6|14925.5|14923.5|14925.6|14923.6|14925.4|14923.4|6
1627425120000|2021-07-27 22:32:00|14925.4|14923.4|14925.4|14923.4|14925.4|14923.4|14920.6|14918.6|98
1627425130000|2021-07-27 22:32:10|14925.2|14923.2|14924.2|14922.2|14925.7|14923.7|14924.2|14922.2|12
1627425140000|2021-07-27 22:32:20|14924.1|14922.1|14924.1|14922.1|14924.2|14922.2|14923.4|14921.4|27
1627425150000|2021-07-27 22:32:30|14924|14922|14922.5|14920.5|14924|14922|14922.5|14920.5|18
1627425160000|2021-07-27 22:32:40|14922.6|14920.6|14922.5|14920.5|14922.7|14920.7|14922.5|14920.5|7
1627425170000|2021-07-27 22:32:50|14922.6|14920.6|14923|14921|14923.7|14921.7|14922.5|14920.5|9
1627425180000|2021-07-27 22:33:00|14923.1|14921.1|14923.7|14921.7|14923.7|14921.7|14923|14921|5
1627425190000|2021-07-27 22:33:10|14923.9|14921.9|14923.2|14921.2|14924.4|14922.4|14922.9|14920.9|12
1627425200000|2021-07-27 22:33:20|14923.5|14921.5|14924.4|14922.4|14924.4|14922.4|14923.4|14921.4|3
1627425210000|2021-07-27 22:33:30|14924.5|14922.5|14924.6|14922.6|14925|14923|14924.2|14922.2|5
1627425220000|2021-07-27 22:33:40|14924.4|14922.4|14923.2|14921.2|14924.5|14922.5|14923|14921|22
1627425230000|2021-07-27 22:33:50|14923.4|14921.4|14924.5|14922.5|14924.5|14922.5|14923.2|14921.2|5
1627425240000|2021-07-27 22:34:00|14924.6|14922.6|14923.7|14921.7|14924.9|14922.9|14923.6|14921.6|7
1627425250000|2021-07-27 22:34:10|14923.9|14921.9|14925|14923|14925|14923|14923.7|14921.7|31
1627425260000|2021-07-27 22:34:20|14925.1|14923.1|14925.1|14923.1|14925.4|14923.4|14925.1|14923.1|5
1627425270000|2021-07-27 22:34:30|14925.5|14923.5|14925.6|14923.6|14925.7|14923.7|14925.4|14923.4|10
1627425280000|2021-07-27 22:34:40|14925.7|14923.7|14925|14923|14925.9|14923.9|14925|14923|8
1627425290000|2021-07-27 22:34:50|14925.2|14923.2|14925.2|14923.2|14925.2|14923.2|14925|14923|5
1627425300000|2021-07-27 22:35:00|14925.4|14923.4|14924.6|14922.6|14925.7|14923.7|14924.6|14922.6|14
1627425310000|2021-07-27 22:35:10|14924.5|14922.5|14923.6|14921.6|14924.5|14922.5|14923.6|14921.6|9
1627425320000|2021-07-27 22:35:20|14923.7|14921.7|14924|14922|14924.2|14922.2|14923.6|14921.6|7
1627425330000|2021-07-27 22:35:30|14924.1|14922.1|14924.4|14922.4|14924.5|14922.5|14924.1|14922.1|4
1627425340000|2021-07-27 22:35:40|14924.2|14922.2|14925.5|14923.5|14925.5|14923.5|14924.2|14922.2|10
1627425350000|2021-07-27 22:35:50|14925|14923|14925.2|14923.2|14925.2|14923.2|14925|14923|5
1627425360000|2021-07-27 22:36:00|14925.7|14923.7|14926.2|14924.2|14926.4|14924.4|14925.2|14923.2|22
1627425370000|2021-07-27 22:36:10|14926.1|14924.1|14926.4|14924.4|14926.4|14924.4|14926.1|14924.1|3
1627425380000|2021-07-27 22:36:20|14926.2|14924.2|14926.6|14924.6|14926.6|14924.6|14926.2|14924.2|5
1627425390000|2021-07-27 22:36:30|14926.9|14924.9|14926.6|14924.6|14926.9|14924.9|14926.6|14924.6|5
1627425400000|2021-07-27 22:36:40|14926.7|14924.7|14925.7|14923.7|14926.7|14924.7|14924.9|14922.9|25
1627425410000|2021-07-27 22:36:50|14926.5|14924.5|14925.4|14923.4|14926.5|14924.5|14925.2|14923.2|16
1627425420000|2021-07-27 22:37:00|14925.2|14923.2|14923.7|14921.7|14925.2|14923.2|14923.6|14921.6|15
1627425430000|2021-07-27 22:37:10|14923.6|14921.6|14924.5|14922.5|14924.5|14922.5|14923.5|14921.5|14
1627425440000|2021-07-27 22:37:20|14925|14923|14924.7|14922.7|14925.1|14923.1|14924.7|14922.7|3
1627425450000|2021-07-27 22:37:30|14924.9|14922.9|14925.2|14923.2|14925.4|14923.4|14924.9|14922.9|3
1627425460000|2021-07-27 22:37:40|14925|14923|14925.2|14923.2|14925.5|14923.5|14925|14923|1
1627425470000|2021-07-27 22:37:50|14924.2|14922.2|14924.4|14922.4|14924.4|14922.4|14923.5|14921.5|14
1627425480000|2021-07-27 22:38:00|14924.5|14922.5|14925.7|14923.7|14925.7|14923.7|14924.5|14922.5|5
1627425490000|2021-07-27 22:38:10|14926.2|14924.2|14925.2|14923.2|14926.4|14924.4|14925.2|14923.2|8
1627425500000|2021-07-27 22:38:20|14925.6|14923.6|14925.7|14923.7|14926.2|14924.2|14925.6|14923.6|9
1627425510000|2021-07-27 22:38:30|14925.6|14923.6|14924.1|14922.1|14925.6|14923.6|14924|14922|10
1627425520000|2021-07-27 22:38:40|14924|14922|14924.4|14922.4|14924.7|14922.7|14923.6|14921.6|7
1627425530000|2021-07-27 22:38:50|14923.9|14921.9|14923.7|14921.7|14923.9|14921.9|14923.7|14921.7|4
1627425540000|2021-07-27 22:39:00|14923.9|14921.9|14924.4|14922.4|14924.4|14922.4|14923.4|14921.4|25
1627425550000|2021-07-27 22:39:10|14924.5|14922.5|14924.2|14922.2|14924.7|14922.7|14924.2|14922.2|13
1627425560000|2021-07-27 22:39:20|14924.1|14922.1|14924.1|14922.1|14924.2|14922.2|14924.1|14922.1|2
1627425570000|2021-07-27 22:39:30|14924.2|14922.2|14925|14923|14925.2|14923.2|14924.1|14922.1|8
1627425580000|2021-07-27 22:39:40|14925.1|14923.1|14925.4|14923.4|14926.2|14924.2|14924.9|14922.9|22
1627425590000|2021-07-27 22:39:50|14925.5|14923.5|14926.4|14924.4|14926.4|14924.4|14925.4|14923.4|7
1627425600000|2021-07-27 22:40:00|14926.1|14924.1|14926.1|14924.1|14926.1|14924.1|14926.1|14924.1|2
1627425610000|2021-07-27 22:40:10|14926.2|14924.2|14925.4|14923.4|14926.2|14924.2|14925.4|14923.4|3
1627425620000|2021-07-27 22:40:20|14925.5|14923.5|14925.6|14923.6|14925.6|14923.6|14925.4|14923.4|2
1627425630000|2021-07-27 22:40:30|14925.5|14923.5|14925.4|14923.4|14925.5|14923.5|14925.4|14923.4|1
1627425640000|2021-07-27 22:40:40|14925.2|14923.2|14926|14924|14926|14924|14923.9|14921.9|38
1627425650000|2021-07-27 22:40:50|14925.9|14923.9|14925.6|14923.6|14926.1|14924.1|14925.4|14923.4|12
1627425660000|2021-07-27 22:41:00|14925.5|14923.5|14925.5|14923.5|14925.9|14923.9|14925.4|14923.4|6
1627425670000|2021-07-27 22:41:10|14925|14923|14924.4|14922.4|14925|14923|14924.4|14922.4|8
1627425680000|2021-07-27 22:41:20|14924|14922|14924.6|14922.6|14924.6|14922.6|14924|14922|2
1627425690000|2021-07-27 22:41:30|14924.5|14922.5|14925.2|14923.2|14925.4|14923.4|14924.4|14922.4|11
1627425700000|2021-07-27 22:41:40|14925.4|14923.4|14925.2|14923.2|14925.4|14923.4|14925.1|14923.1|2
1627425710000|2021-07-27 22:41:50|14925.1|14923.1|14924.6|14922.6|14925.1|14923.1|14924.6|14922.6|3
1627425720000|2021-07-27 22:42:00|14924.7|14922.7|14925.1|14923.1|14925.1|14923.1|14924.7|14922.7|1
1627425730000|2021-07-27 22:42:10|14925.2|14923.2|14925.2|14923.2|14925.2|14923.2|14925|14923|5
1627425740000|2021-07-27 22:42:20|14926|14924|14926.1|14924.1|14926.1|14924.1|14926|14924|23
1627425750000|2021-07-27 22:42:30|14926|14924|14925.7|14923.7|14926.1|14924.1|14925.5|14923.5|6
1627425760000|2021-07-27 22:42:40|14925.5|14923.5|14926.2|14924.2|14926.4|14924.4|14925.5|14923.5|3
1627425770000|2021-07-27 22:42:50|14926.1|14924.1|14927.1|14925.1|14927.1|14925.1|14926.1|14924.1|7
1627425780000|2021-07-27 22:43:00|14927|14925|14927|14925|14927.2|14925.2|14926.7|14924.7|7
1627425790000|2021-07-27 22:43:10|14926.9|14924.9|14927.4|14925.4|14928|14926|14926.7|14924.7|19
1627425800000|2021-07-27 22:43:20|14927.5|14925.5|14928.5|14926.5|14928.6|14926.6|14927.2|14925.2|31
1627425810000|2021-07-27 22:43:30|14928.4|14926.4|14928.4|14926.4|14928.5|14926.5|14928.2|14926.2|8
1627425820000|2021-07-27 22:43:40|14928.5|14926.5|14928.7|14926.7|14928.9|14926.9|14928.5|14926.5|5
1627425830000|2021-07-27 22:43:50|14928.9|14926.9|14929.6|14927.6|14929.6|14927.6|14928.7|14926.7|21
1627425840000|2021-07-27 22:44:00|14929.4|14927.4|14929.4|14927.4|14929.6|14927.6|14929.2|14927.2|5
1627425850000|2021-07-27 22:44:10|14929.2|14927.2|14929|14927|14929.2|14927.2|14928.9|14926.9|21
1627425860000|2021-07-27 22:44:20|14928.9|14926.9|14929.5|14927.5|14929.5|14927.5|14928.7|14926.7|11
1627425870000|2021-07-27 22:44:30|14929.6|14927.6|14929.9|14927.9|14930|14928|14929.5|14927.5|2
1627425880000|2021-07-27 22:44:40|14930.1|14928.1|14931.7|14929.7|14931.7|14929.7|14930.1|14928.1|72
1627425890000|2021-07-27 22:44:50|14931.6|14929.6|14931.6|14929.6|14932|14930|14931.6|14929.6|6
1627425900000|2021-07-27 22:45:00|14931.7|14929.7|14932.1|14930.1|14932.4|14930.4|14931.7|14929.7|17
1627425910000|2021-07-27 22:45:10|14932.2|14930.2|14932.2|14930.2|14932.2|14930.2|14931.9|14929.9|5
1627425920000|2021-07-27 22:45:20|14932.5|14930.5|14933.1|14931.1|14933.2|14931.2|14932.1|14930.1|20
1627425930000|2021-07-27 22:45:30|14933|14931|14932|14930|14933.1|14931.1|14931.9|14929.9|11
1627425940000|2021-07-27 22:45:40|14931.9|14929.9|14930.7|14928.7|14931.9|14929.9|14930.5|14928.5|17
1627425950000|2021-07-27 22:45:50|14930.6|14928.6|14930.2|14928.2|14930.6|14928.6|14930.1|14928.1|5
1627425960000|2021-07-27 22:46:00|14930.5|14928.5|14930.7|14928.7|14931.2|14929.2|14930.5|14928.5|9
1627425970000|2021-07-27 22:46:10|14930.9|14928.9|14930.9|14928.9|14930.9|14928.9|14930.7|14928.7|0
1627425980000|2021-07-27 22:46:20|14930.7|14928.7|14931.1|14929.1|14931.1|14929.1|14930.5|14928.5|5
1627425990000|2021-07-27 22:46:30|14931.4|14929.4|14933|14931|14933.6|14931.6|14931.4|14929.4|23
1627426000000|2021-07-27 22:46:40|14932.7|14930.7|14933.5|14931.5|14933.6|14931.6|14932.6|14930.6|14
1627426010000|2021-07-27 22:46:50|14933.4|14931.4|14933.5|14931.5|14933.6|14931.6|14933.1|14931.1|5
1627426020000|2021-07-27 22:47:00|14933.4|14931.4|14933.2|14931.2|14933.5|14931.5|14933.1|14931.1|6
1627426030000|2021-07-27 22:47:10|14933.1|14931.1|14933|14931|14933.6|14931.6|14932.2|14930.2|25
1627426040000|2021-07-27 22:47:20|14933.2|14931.2|14932.7|14930.7|14933.2|14931.2|14932.7|14930.7|5
1627426050000|2021-07-27 22:47:30|14932.5|14930.5|14932.9|14930.9|14932.9|14930.9|14932.2|14930.2|3
1627426060000|2021-07-27 22:47:40|14933|14931|14933|14931|14933|14931|14932.5|14930.5|3
1627426070000|2021-07-27 22:47:50|||||||||1
1627426080000|2021-07-27 22:48:00|14933.1|14931.1|14933.4|14931.4|14933.7|14931.7|14933.1|14931.1|6
1627426090000|2021-07-27 22:48:10|14932.9|14930.9|14933|14931|14933.2|14931.2|14932.9|14930.9|5
1627426100000|2021-07-27 22:48:20|14932.9|14930.9|14933.1|14931.1|14933.2|14931.2|14932.9|14930.9|7
1627426110000|2021-07-27 22:48:30|14933.2|14931.2|14932.6|14930.6|14933.2|14931.2|14932.5|14930.5|9
1627426120000|2021-07-27 22:48:40|14932.7|14930.7|14933|14931|14933|14931|14932.7|14930.7|0
1627426130000|2021-07-27 22:48:50|14933.2|14931.2|14932.9|14930.9|14933.4|14931.4|14932.9|14930.9|4
1627426140000|2021-07-27 22:49:00|14933|14931|14933.6|14931.6|14933.6|14931.6|14932.7|14930.7|6
1627426150000|2021-07-27 22:49:10|14933.5|14931.5|14932.7|14930.7|14933.5|14931.5|14932.7|14930.7|4
1627426160000|2021-07-27 22:49:20|14932.9|14930.9|14932.6|14930.6|14933|14931|14932.6|14930.6|8
1627426170000|2021-07-27 22:49:30|14932.7|14930.7|14932.7|14930.7|14933|14931|14932.6|14930.6|5
1627426180000|2021-07-27 22:49:40|14932.9|14930.9|14932.7|14930.7|14932.9|14930.9|14932.7|14930.7|0
1627426190000|2021-07-27 22:49:50|14932.6|14930.6|14932.5|14930.5|14932.6|14930.6|14932.4|14930.4|4
1627426200000|2021-07-27 22:50:00|14932.4|14930.4|14931.4|14929.4|14932.4|14930.4|14931.4|14929.4|16
1627426210000|2021-07-27 22:50:10|14931|14929|14931|14929|14931.2|14929.2|14931|14929|6
1627426220000|2021-07-27 22:50:20|14930.9|14928.9|14928.9|14926.9|14930.9|14928.9|14927.6|14925.6|85
1627426230000|2021-07-27 22:50:30|14929|14927|14928.5|14926.5|14929.6|14927.6|14928.4|14926.4|8
1627426240000|2021-07-27 22:50:40|14928.4|14926.4|14928.9|14926.9|14928.9|14926.9|14928|14926|44
1627426250000|2021-07-27 22:50:50|14928.7|14926.7|14926.5|14924.5|14928.7|14926.7|14926.5|14924.5|40
1627426260000|2021-07-27 22:51:00|14926.6|14924.6|14927.5|14925.5|14927.9|14925.9|14926.1|14924.1|35
1627426270000|2021-07-27 22:51:10|14927.4|14925.4|14928.4|14926.4|14928.7|14926.7|14927.4|14925.4|7
1627426280000|2021-07-27 22:51:20|14928.5|14926.5|14928.6|14926.6|14928.7|14926.7|14928.2|14926.2|22
1627426290000|2021-07-27 22:51:30|14928.5|14926.5|14929.2|14927.2|14929.2|14927.2|14928.4|14926.4|5
1627426300000|2021-07-27 22:51:40|14929.4|14927.4|14929.4|14927.4|14929.9|14927.9|14929.4|14927.4|11
1627426310000|2021-07-27 22:51:50|14929.2|14927.2|14929.2|14927.2|14929.4|14927.4|14929.2|14927.2|0
1627426320000|2021-07-27 22:52:00|14929.4|14927.4|14929|14927|14929.4|14927.4|14928.7|14926.7|12
1627426330000|2021-07-27 22:52:10|14928.9|14926.9|14928.4|14926.4|14928.9|14926.9|14928.4|14926.4|0
1627426340000|2021-07-27 22:52:20|14928.5|14926.5|14928.6|14926.6|14928.6|14926.6|14928.5|14926.5|2
1627426350000|2021-07-27 22:52:30|14928.9|14926.9|14928.2|14926.2|14928.9|14926.9|14928.2|14926.2|2
1627426360000|2021-07-27 22:52:40|14928.1|14926.1|14927.9|14925.9|14928.1|14926.1|14927.9|14925.9|3
1627426370000|2021-07-27 22:52:50|14927.7|14925.7|14928.1|14926.1|14928.1|14926.1|14927.7|14925.7|0
1627426380000|2021-07-27 22:53:00|14927.9|14925.9|14927.2|14925.2|14928.2|14926.2|14927.2|14925.2|16
1627426390000|2021-07-27 22:53:10|14927.1|14925.1|14926.9|14924.9|14927.1|14925.1|14926.5|14924.5|11
1627426400000|2021-07-27 22:53:20|14927|14925|14927.4|14925.4|14927.4|14925.4|14927|14925|7
1627426410000|2021-07-27 22:53:30|14927.2|14925.2|14927.1|14925.1|14927.2|14925.2|14927|14925|7
1627426420000|2021-07-27 22:53:40|14927.2|14925.2|14927.1|14925.1|14927.5|14925.5|14927.1|14925.1|3
1627426430000|2021-07-27 22:53:50|14927|14925|14926.7|14924.7|14927|14925|14926.7|14924.7|2
1627426440000|2021-07-27 22:54:00|14926.5|14924.5|14926.5|14924.5|14926.7|14924.7|14926.5|14924.5|5
1627426450000|2021-07-27 22:54:10|14926.4|14924.4|14926.5|14924.5|14926.5|14924.5|14926.2|14924.2|10
1627426460000|2021-07-27 22:54:20|14926.6|14924.6|14926.6|14924.6|14926.7|14924.7|14926.6|14924.6|0
1627426470000|2021-07-27 22:54:30|14926.1|14924.1|14926.1|14924.1|14926.5|14924.5|14926.1|14924.1|5
1627426480000|2021-07-27 22:54:40|14926.4|14924.4|14926.5|14924.5|14926.5|14924.5|14926|14924|8
1627426490000|2021-07-27 22:54:50|14926.6|14924.6|14927.7|14925.7|14927.7|14925.7|14926.5|14924.5|5
1627426500000|2021-07-27 22:55:00|14927.6|14925.6|14927.5|14925.5|14928|14926|14926.7|14924.7|7
1627426510000|2021-07-27 22:55:10|14927.4|14925.4|14927.5|14925.5|14927.5|14925.5|14927.4|14925.4|0
1627426520000|2021-07-27 22:55:20|14927.4|14925.4|14927.6|14925.6|14927.6|14925.6|14927.2|14925.2|2
1627426530000|2021-07-27 22:55:30|14927.7|14925.7|14928|14926|14928|14926|14927.6|14925.6|5
1627426540000|2021-07-27 22:55:40|14928.4|14926.4|14929.2|14927.2|14929.2|14927.2|14928.4|14926.4|13
1627426550000|2021-07-27 22:55:50|14929.4|14927.4|14929.1|14927.1|14929.5|14927.5|14928.5|14926.5|10
1627426560000|2021-07-27 22:56:00|14929.5|14927.5|14929.5|14927.5|14929.5|14927.5|14929.2|14927.2|5
1627426570000|2021-07-27 22:56:10|14929.4|14927.4|14929.2|14927.2|14929.5|14927.5|14929.2|14927.2|0
1627426580000|2021-07-27 22:56:20|14928.5|14926.5|14928.5|14926.5|14928.6|14926.6|14928.5|14926.5|5
1627426590000|2021-07-27 22:56:30|14928.6|14926.6|14929.2|14927.2|14929.2|14927.2|14928.6|14926.6|3
1627426600000|2021-07-27 22:56:40|14929.1|14927.1|14928.9|14926.9|14929.1|14927.1|14928.5|14926.5|14
1627426610000|2021-07-27 22:56:50|14928.7|14926.7|14928.2|14926.2|14928.7|14926.7|14928|14926|3
1627426620000|2021-07-27 22:57:00|14928.5|14926.5|14928.5|14926.5|14928.6|14926.6|14928.5|14926.5|6
1627426630000|2021-07-27 22:57:10|14928.1|14926.1|14927.7|14925.7|14928.1|14926.1|14927.7|14925.7|5
1627426640000|2021-07-27 22:57:20|14927.6|14925.6|14927.7|14925.7|14927.7|14925.7|14927.5|14925.5|0
1627426650000|2021-07-27 22:57:30|14927.6|14925.6|14926.6|14924.6|14927.6|14925.6|14926.6|14924.6|11
1627426660000|2021-07-27 22:57:40|14926.7|14924.7|14927.5|14925.5|14927.6|14925.6|14926.6|14924.6|4
1627426670000|2021-07-27 22:57:50|14927.4|14925.4|14927.2|14925.2|14927.5|14925.5|14927.2|14925.2|2
1627426680000|2021-07-27 22:58:00|14927.1|14925.1|14926.7|14924.7|14927.1|14925.1|14926.4|14924.4|8
1627426690000|2021-07-27 22:58:10|14927|14925|14927.6|14925.6|14927.6|14925.6|14927|14925|12
1627426700000|2021-07-27 22:58:20|14927.5|14925.5|14927.6|14925.6|14927.6|14925.6|14927.5|14925.5|3
1627426710000|2021-07-27 22:58:30|14927.7|14925.7|14928.1|14926.1|14928.4|14926.4|14927.7|14925.7|7
1627426720000|2021-07-27 22:58:40|14928.2|14926.2|14927.9|14925.9|14928.2|14926.2|14927.9|14925.9|1
1627426730000|2021-07-27 22:58:50|14929.5|14927.5|14928.5|14926.5|14929.7|14927.7|14927.5|14925.5|41
1627426740000|2021-07-27 22:59:00|14928.4|14926.4|14928.7|14926.7|14929.4|14927.4|14928.4|14926.4|9
1627426750000|2021-07-27 22:59:10|14928.9|14926.9|14928.6|14926.6|14929.4|14927.4|14928.4|14926.4|9
1627426760000|2021-07-27 22:59:20|14928.7|14926.7|14929.1|14927.1|14929.2|14927.2|14928.5|14926.5|8
1627426770000|2021-07-27 22:59:30|14929.2|14927.2|14929.1|14927.1|14929.4|14927.4|14929.1|14927.1|1
1627426780000|2021-07-27 22:59:40|14929|14927|14928.7|14926.7|14929|14927|14928.4|14926.4|1
1627426790000|2021-07-27 22:59:50|14928.9|14926.9|14928.5|14926.5|14928.9|14926.9|14928.5|14926.5|1
1627426800000|2021-07-27 23:00:00|14928.6|14926.6|14926.4|14924.4|14928.9|14926.9|14926.1|14924.1|39
1627426810000|2021-07-27 23:00:10|14926.5|14924.5|14928.4|14926.4|14929.6|14927.6|14926.5|14924.5|73
1627426820000|2021-07-27 23:00:20|14927.5|14925.5|14926.6|14924.6|14927.5|14925.5|14926.5|14924.5|11
1627426830000|2021-07-27 23:00:30|14926.7|14924.7|14927.1|14925.1|14927.1|14925.1|14926.6|14924.6|29
1627426840000|2021-07-27 23:00:40|14926.9|14924.9|14927.2|14925.2|14927.2|14925.2|14926.9|14924.9|3
1627426850000|2021-07-27 23:00:50|14927.1|14925.1|14927.2|14925.2|14927.4|14925.4|14927|14925|4
1627426860000|2021-07-27 23:01:00|14927.4|14925.4|14927.4|14925.4|14927.5|14925.5|14927.4|14925.4|1
1627426870000|2021-07-27 23:01:10|14927.5|14925.5|14926.9|14924.9|14927.5|14925.5|14926.9|14924.9|3
1627426880000|2021-07-27 23:01:20|14926.7|14924.7|14926.7|14924.7|14927|14925|14926.7|14924.7|3
1627426890000|2021-07-27 23:01:30|14926.9|14924.9|14927.7|14925.7|14927.9|14925.9|14926.9|14924.9|8
1627426900000|2021-07-27 23:01:40|14927.9|14925.9|14927|14925|14927.9|14925.9|14926.9|14924.9|4
1627426910000|2021-07-27 23:01:50|14927.1|14925.1|14926.2|14924.2|14927.5|14925.5|14925.7|14923.7|11
1627426920000|2021-07-27 23:02:00|14926.4|14924.4|14927.5|14925.5|14927.5|14925.5|14926.4|14924.4|7
1627426930000|2021-07-27 23:02:10|14926.9|14924.9|14927|14925|14927.1|14925.1|14926.9|14924.9|4
1627426940000|2021-07-27 23:02:20|14926.7|14924.7|14926.2|14924.2|14927|14925|14926.1|14924.1|13
1627426950000|2021-07-27 23:02:30|14926.1|14924.1|14925.9|14923.9|14926.2|14924.2|14925.9|14923.9|3
1627426960000|2021-07-27 23:02:40|14926|14924|14926|14924|14926.1|14924.1|14925.9|14923.9|1
1627426970000|2021-07-27 23:02:50|14925.9|14923.9|14923.9|14921.9|14925.9|14923.9|14923.9|14921.9|21
1627426980000|2021-07-27 23:03:00|14924.2|14922.2|14925.2|14923.2|14925.9|14923.9|14924.2|14922.2|25
1627426990000|2021-07-27 23:03:10|14925.6|14923.6|14925.5|14923.5|14925.9|14923.9|14925.5|14923.5|4
1627427000000|2021-07-27 23:03:20|14925.2|14923.2|14925.9|14923.9|14925.9|14923.9|14925.2|14923.2|4
1627427010000|2021-07-27 23:03:30|14925.5|14923.5|14925.5|14923.5|14925.6|14923.6|14925.5|14923.5|4
1627427030000|2021-07-27 23:03:50|14925.4|14923.4|14925|14923|14925.4|14923.4|14924.9|14922.9|6
1627427040000|2021-07-27 23:04:00|14925.1|14923.1|14927.2|14925.2|14927.6|14925.6|14925.1|14923.1|22
1627427050000|2021-07-27 23:04:10|14927.4|14925.4|14926.2|14924.2|14927.4|14925.4|14926.2|14924.2|2
1627427060000|2021-07-27 23:04:20|14926.1|14924.1|14925.7|14923.7|14926.5|14924.5|14925.7|14923.7|10
1627427070000|2021-07-27 23:04:30|14925.6|14923.6|14925.4|14923.4|14925.6|14923.6|14925.1|14923.1|2
1627427080000|2021-07-27 23:04:40|14925.5|14923.5|14925.6|14923.6|14925.6|14923.6|14925.4|14923.4|0
1627427090000|2021-07-27 23:04:50|14925.5|14923.5|14925.6|14923.6|14925.7|14923.7|14925.5|14923.5|1
1627427100000|2021-07-27 23:05:00|14925.5|14923.5|14925.4|14923.4|14925.6|14923.6|14925.1|14923.1|7
1627427110000|2021-07-27 23:05:10|14925.2|14923.2|14925.2|14923.2|14925.2|14923.2|14925.2|14923.2|1
1627427120000|2021-07-27 23:05:20|14924.9|14922.9|14924.9|14922.9|14925|14923|14924.9|14922.9|4
1627427130000|2021-07-27 23:05:30|14924.7|14922.7|14925.2|14923.2|14925.7|14923.7|14924.7|14922.7|21
1627427140000|2021-07-27 23:05:40|14925.1|14923.1|14924.7|14922.7|14925.2|14923.2|14924.6|14922.6|1
1627427150000|2021-07-27 23:05:50|14924.9|14922.9|14924.2|14922.2|14924.9|14922.9|14924.1|14922.1|36
1627427160000|2021-07-27 23:06:00|14924.1|14922.1|14924.2|14922.2|14924.2|14922.2|14923.7|14921.7|5
1627427170000|2021-07-27 23:06:10|14924|14922|14923.2|14921.2|14924|14922|14923.2|14921.2|8
1627427180000|2021-07-27 23:06:20|14923.1|14921.1|14922.7|14920.7|14923.1|14921.1|14922.1|14920.1|21
1627427190000|2021-07-27 23:06:30|14922.9|14920.9|14923.6|14921.6|14923.9|14921.9|14922.9|14920.9|11
1627427200000|2021-07-27 23:06:40|14923.5|14921.5|14923.6|14921.6|14923.6|14921.6|14923.5|14921.5|1
1627427210000|2021-07-27 23:06:50|14923.7|14921.7|14923.9|14921.9|14923.9|14921.9|14923.7|14921.7|5
1627427220000|2021-07-27 23:07:00|14923.7|14921.7|14923|14921|14924|14922|14923|14921|6
1627427230000|2021-07-27 23:07:10|14923.7|14921.7|14923|14921|14923.9|14921.9|14923|14921|6
1627427240000|2021-07-27 23:07:20|14923.1|14921.1|14923.7|14921.7|14924|14922|14923.1|14921.1|7
1627427250000|2021-07-27 23:07:30|14923.9|14921.9|14923.6|14921.6|14924.6|14922.6|14923.6|14921.6|18
1627427260000|2021-07-27 23:07:40|14923.7|14921.7|14923.6|14921.6|14923.9|14921.9|14923.6|14921.6|0
1627427270000|2021-07-27 23:07:50|14923.5|14921.5|14922.6|14920.6|14923.5|14921.5|14922.5|14920.5|11
1627427280000|2021-07-27 23:08:00|14922.5|14920.5|14922.6|14920.6|14923.2|14921.2|14922.5|14920.5|28
1627427290000|2021-07-27 23:08:10|14922.7|14920.7|14922.6|14920.6|14922.7|14920.7|14921.5|14919.5|9
1627427300000|2021-07-27 23:08:20|14922.5|14920.5|14921.9|14919.9|14922.6|14920.6|14921.9|14919.9|7
1627427310000|2021-07-27 23:08:30|14921.7|14919.7|14921.7|14919.7|14922.4|14920.4|14921.6|14919.6|14
1627427320000|2021-07-27 23:08:40|14921.4|14919.4|14921.9|14919.9|14921.9|14919.9|14921.2|14919.2|13
1627427330000|2021-07-27 23:08:50|14922.2|14920.2|14923.2|14921.2|14923.2|14921.2|14922.2|14920.2|7
1627427340000|2021-07-27 23:09:00|14923.1|14921.1|14924.5|14922.5|14924.5|14922.5|14923|14921|11
1627427350000|2021-07-27 23:09:10|14924.6|14922.6|14923.9|14921.9|14924.6|14922.6|14923.7|14921.7|4
1627427360000|2021-07-27 23:09:20|14923.7|14921.7|14923.9|14921.9|14923.9|14921.9|14923.7|14921.7|0
1627427370000|2021-07-27 23:09:30|14924|14922|14924.1|14922.1|14924.1|14922.1|14924|14922|2
1627427380000|2021-07-27 23:09:40|14924.2|14922.2|14924.2|14922.2|14924.6|14922.6|14924|14922|11
1627427390000|2021-07-27 23:09:50|14924.1|14922.1|14924.4|14922.4|14924.4|14922.4|14923.5|14921.5|5
1627427400000|2021-07-27 23:10:00|14924.2|14922.2|14925.2|14923.2|14925.2|14923.2|14923.7|14921.7|11
1627427410000|2021-07-27 23:10:10|14925|14923|14925.1|14923.1|14925.2|14923.2|14924.5|14922.5|8
1627427420000|2021-07-27 23:10:20|14925.2|14923.2|14925.2|14923.2|14925.2|14923.2|14924.7|14922.7|17
1627427440000|2021-07-27 23:10:40|14925.7|14923.7|14925.7|14923.7|14926|14924|14925.7|14923.7|7
1627427450000|2021-07-27 23:10:50|14925.9|14923.9|14926|14924|14926|14924|14925.9|14923.9|0
1627427460000|2021-07-27 23:11:00|14926.1|14924.1|14927.1|14925.1|14927.2|14925.2|14926|14924|19
1627427470000|2021-07-27 23:11:10|14927.9|14925.9|14927.9|14925.9|14928.1|14926.1|14927.2|14925.2|28
1627427480000|2021-07-27 23:11:20|14928|14926|14928.5|14926.5|14928.6|14926.6|14927.7|14925.7|11
1627427490000|2021-07-27 23:11:30|14928.4|14926.4|14928|14926|14928.4|14926.4|14927.5|14925.5|11
1627427500000|2021-07-27 23:11:40|14928.1|14926.1|14927.5|14925.5|14928.1|14926.1|14927.4|14925.4|5
1627427510000|2021-07-27 23:11:50|14927.4|14925.4|14926.6|14924.6|14927.4|14925.4|14926.6|14924.6|3
1627427520000|2021-07-27 23:12:00|14926.1|14924.1|14926|14924|14926.1|14924.1|14925.9|14923.9|6
1627427530000|2021-07-27 23:12:10|14925.9|14923.9|14926.5|14924.5|14926.5|14924.5|14925.7|14923.7|14
1627427540000|2021-07-27 23:12:20|14926.4|14924.4|14926.5|14924.5|14926.5|14924.5|14926.4|14924.4|0
1627427550000|2021-07-27 23:12:30|14925.7|14923.7|14927.1|14925.1|14927.6|14925.6|14925.7|14923.7|28
1627427560000|2021-07-27 23:12:40|||||||||1
1627427570000|2021-07-27 23:12:50|14927.2|14925.2|14927|14925|14928|14926|14927|14925|8
1627427580000|2021-07-27 23:13:00|14926.9|14924.9|14925.6|14923.6|14926.9|14924.9|14925|14923|45
1627427590000|2021-07-27 23:13:10|14925.5|14923.5|14925.5|14923.5|14925.9|14923.9|14925.5|14923.5|7
1627427600000|2021-07-27 23:13:20|14925.4|14923.4|14925|14923|14925.4|14923.4|14925|14923|0
1627427610000|2021-07-27 23:13:30|14924.9|14922.9|14925.1|14923.1|14925.1|14923.1|14924.9|14922.9|0
1627427620000|2021-07-27 23:13:40|14924.7|14922.7|14925.1|14923.1|14925.7|14923.7|14924.7|14922.7|5
1627427630000|2021-07-27 23:13:50|14925.2|14923.2|14925.7|14923.7|14925.7|14923.7|14925.1|14923.1|5
1627427640000|2021-07-27 23:14:00|14925.6|14923.6|14925.6|14923.6|14925.6|14923.6|14925.6|14923.6|0
1627427650000|2021-07-27 23:14:10|14925.5|14923.5|14925.6|14923.6|14925.6|14923.6|14925.5|14923.5|1
1627427660000|2021-07-27 23:14:20|14926|14924|14926|14924|14926|14924|14926|14924|1
1627427670000|2021-07-27 23:14:30|14925.9|14923.9|14925.7|14923.7|14925.9|14923.9|14925.5|14923.5|1
1627427680000|2021-07-27 23:14:40|14925.9|14923.9|14925.5|14923.5|14926|14924|14925.5|14923.5|0
1627427690000|2021-07-27 23:14:50|14925.6|14923.6|14925.7|14923.7|14925.7|14923.7|14925.5|14923.5|0
1627427700000|2021-07-27 23:15:00|14925.9|14923.9|14927.6|14925.6|14927.9|14925.9|14925.9|14923.9|12
1627427710000|2021-07-27 23:15:10|14927.4|14925.4|14927|14925|14927.7|14925.7|14927|14925|7
1627427720000|2021-07-27 23:15:20|14927.1|14925.1|14927.1|14925.1|14927.1|14925.1|14927|14925|2
1627427730000|2021-07-27 23:15:30|14927|14925|14926.5|14924.5|14927.1|14925.1|14926.5|14924.5|7
1627427740000|2021-07-27 23:15:40|14926.4|14924.4|14926.4|14924.4|14926.4|14924.4|14926.4|14924.4|0
1627427750000|2021-07-27 23:15:50|14926.2|14924.2|14926.5|14924.5|14926.5|14924.5|14926.2|14924.2|0
1627427760000|2021-07-27 23:16:00|14926.6|14924.6|14926.5|14924.5|14926.6|14924.6|14926.5|14924.5|0
1627427770000|2021-07-27 23:16:10|14926.6|14924.6|14927.6|14925.6|14927.6|14925.6|14926.6|14924.6|6
1627427780000|2021-07-27 23:16:20|14927.7|14925.7|14927.5|14925.5|14928.1|14926.1|14927.5|14925.5|5
1627427790000|2021-07-27 23:16:30|14927.6|14925.6|14927.7|14925.7|14927.7|14925.7|14927.4|14925.4|3
1627427800000|2021-07-27 23:16:40|14927.6|14925.6|14927.5|14925.5|14927.7|14925.7|14927.5|14925.5|2
1627427810000|2021-07-27 23:16:50|14927.6|14925.6|14927.5|14925.5|14927.6|14925.6|14927.5|14925.5|0
1627427820000|2021-07-27 23:17:00|14927.6|14925.6|14927.9|14925.9|14927.9|14925.9|14927.6|14925.6|0
1627427830000|2021-07-27 23:17:10|14928.4|14926.4|14928.5|14926.5|14929.5|14927.5|14928.4|14926.4|23
1627427840000|2021-07-27 23:17:20|14928.6|14926.6|14929.9|14927.9|14930.4|14928.4|14927.9|14925.9|60
1627427850000|2021-07-27 23:17:30|14930|14928|14929.4|14927.4|14930.2|14928.2|14929.2|14927.2|5
1627427860000|2021-07-27 23:17:40|14929.5|14927.5|14932|14930|14932.4|14930.4|14929.4|14927.4|77
1627427870000|2021-07-27 23:17:50|14931.9|14929.9|14932.2|14930.2|14932.6|14930.6|14931.7|14929.7|20
1627427880000|2021-07-27 23:18:00|14932.1|14930.1|14932|14930|14932.1|14930.1|14931.5|14929.5|10
1627427890000|2021-07-27 23:18:10|14932.1|14930.1|14932|14930|14932.2|14930.2|14932|14930|2
1627427900000|2021-07-27 23:18:20|14932.1|14930.1|14932.4|14930.4|14932.5|14930.5|14932.1|14930.1|7
1627427910000|2021-07-27 23:18:30|14932.2|14930.2|14932.5|14930.5|14932.5|14930.5|14932.2|14930.2|3
1627427920000|2021-07-27 23:18:40|14932.4|14930.4|14932.2|14930.2|14932.4|14930.4|14931.9|14929.9|10
1627427930000|2021-07-27 23:18:50|14932.4|14930.4|14931.9|14929.9|14932.4|14930.4|14931.9|14929.9|7
1627427940000|2021-07-27 23:19:00|14932|14930|14931.2|14929.2|14932|14930|14930.5|14928.5|47
1627427950000|2021-07-27 23:19:10|14931.4|14929.4|14931.1|14929.1|14931.5|14929.5|14931.1|14929.1|10
1627427960000|2021-07-27 23:19:20|14931.2|14929.2|14931.2|14929.2|14931.5|14929.5|14931.1|14929.1|7
1627427970000|2021-07-27 23:19:30|14931.1|14929.1|14930.6|14928.6|14931.2|14929.2|14930.4|14928.4|25
1627427980000|2021-07-27 23:19:40|14930.5|14928.5|14930.6|14928.6|14931.2|14929.2|14930.5|14928.5|26
1627427990000|2021-07-27 23:19:50|14930.5|14928.5|14931.9|14929.9|14931.9|14929.9|14930.5|14928.5|11
1627428000000|2021-07-27 23:20:00|14931.7|14929.7|14931.4|14929.4|14931.9|14929.9|14931.1|14929.1|7
1627428010000|2021-07-27 23:20:10|14931.5|14929.5|14931.5|14929.5|14931.5|14929.5|14931|14929|9
1627428020000|2021-07-27 23:20:20|14931.4|14929.4|14931.1|14929.1|14931.5|14929.5|14931.1|14929.1|6
1627428030000|2021-07-27 23:20:30|14931.2|14929.2|14932.1|14930.1|14932.1|14930.1|14931.2|14929.2|7
1627428040000|2021-07-27 23:20:40|14932|14930|14931.5|14929.5|14932.1|14930.1|14931.4|14929.4|8
1627428050000|2021-07-27 23:20:50|14931.7|14929.7|14930.6|14928.6|14931.7|14929.7|14930.6|14928.6|2
1627428060000|2021-07-27 23:21:00|14930.7|14928.7|14930.9|14928.9|14930.9|14928.9|14930.7|14928.7|1
1627428070000|2021-07-27 23:21:10|14931|14929|14932.9|14930.9|14932.9|14930.9|14931|14929|26
1627428080000|2021-07-27 23:21:20|14932.7|14930.7|14933.4|14931.4|14934.4|14932.4|14932.7|14930.7|32
1627428090000|2021-07-27 23:21:30|14933.5|14931.5|14933.2|14931.2|14933.5|14931.5|14933|14931|4
1627428100000|2021-07-27 23:21:40|14933.1|14931.1|14933.4|14931.4|14933.5|14931.5|14933.1|14931.1|0
1627428110000|2021-07-27 23:21:50|14933.2|14931.2|14932.5|14930.5|14933.2|14931.2|14932.5|14930.5|7
1627428120000|2021-07-27 23:22:00|14932.4|14930.4|14931.9|14929.9|14932.4|14930.4|14931.9|14929.9|3
1627428130000|2021-07-27 23:22:10|14932|14930|14931.7|14929.7|14932.2|14930.2|14931.7|14929.7|4
1627428140000|2021-07-27 23:22:20|14931.9|14929.9|14932.1|14930.1|14932.4|14930.4|14931.9|14929.9|1
1627428150000|2021-07-27 23:22:30|14932.2|14930.2|14933.4|14931.4|14933.4|14931.4|14932.2|14930.2|9
1627428160000|2021-07-27 23:22:40|14933.5|14931.5|14933|14931|14933.6|14931.6|14933|14931|10
1627428170000|2021-07-27 23:22:50|14932.9|14930.9|14932.7|14930.7|14932.9|14930.9|14932.2|14930.2|9
1627428180000|2021-07-27 23:23:00|14932.9|14930.9|14932.9|14930.9|14932.9|14930.9|14932.9|14930.9|0
1627428190000|2021-07-27 23:23:10|14932.7|14930.7|14932.6|14930.6|14932.7|14930.7|14932.6|14930.6|1
1627428200000|2021-07-27 23:23:20|14932.7|14930.7|14932|14930|14933|14931|14931.9|14929.9|4
1627428210000|2021-07-27 23:23:30|14931.9|14929.9|14931.6|14929.6|14932|14930|14931.4|14929.4|3
1627428220000|2021-07-27 23:23:40|14931.9|14929.9|14931.9|14929.9|14931.9|14929.9|14931.9|14929.9|1
1627428230000|2021-07-27 23:23:50|14931.6|14929.6|14931.6|14929.6|14931.6|14929.6|14931.6|14929.6|7
1627428240000|2021-07-27 23:24:00|14931.9|14929.9|14932|14930|14932|14930|14931.9|14929.9|4
1627428250000|2021-07-27 23:24:10|14931.9|14929.9|14931.9|14929.9|14931.9|14929.9|14931.9|14929.9|1
1627428260000|2021-07-27 23:24:20|14931.7|14929.7|14931.9|14929.9|14932|14930|14931.7|14929.7|4
1627428270000|2021-07-27 23:24:30|14931.7|14929.7|14931.9|14929.9|14932|14930|14931.7|14929.7|1
1627428280000|2021-07-27 23:24:40|14931.5|14929.5|14931.4|14929.4|14931.6|14929.6|14931.4|14929.4|3
1627428290000|2021-07-27 23:24:50|14931.5|14929.5|14931.7|14929.7|14931.7|14929.7|14931.5|14929.5|0
1627428300000|2021-07-27 23:25:00|14931.9|14929.9|14931.4|14929.4|14932.1|14930.1|14931.2|14929.2|3
1627428310000|2021-07-27 23:25:10|14931.5|14929.5|14931.9|14929.9|14931.9|14929.9|14931.5|14929.5|0
1627428320000|2021-07-27 23:25:20|14931.7|14929.7|14931.7|14929.7|14931.7|14929.7|14931.7|14929.7|1
1627428330000|2021-07-27 23:25:30|14931.5|14929.5|14932|14930|14932.1|14930.1|14931.5|14929.5|3
1627428340000|2021-07-27 23:25:40|14932.1|14930.1|14932.1|14930.1|14932.1|14930.1|14932.1|14930.1|0
1627428350000|2021-07-27 23:25:50|14932|14930|14931.9|14929.9|14932.1|14930.1|14931.9|14929.9|1
1627428360000|2021-07-27 23:26:00|14931.7|14929.7|14931.7|14929.7|14931.9|14929.9|14931.6|14929.6|0
1627428370000|2021-07-27 23:26:10|14931.6|14929.6|14931.6|14929.6|14931.6|14929.6|14931.6|14929.6|0
1627428380000|2021-07-27 23:26:20|14931.1|14929.1|14931.1|14929.1|14931.4|14929.4|14931.1|14929.1|7
1627428390000|2021-07-27 23:26:30|14931.2|14929.2|14931.2|14929.2|14931.4|14929.4|14931.2|14929.2|1
1627428400000|2021-07-27 23:26:40|14931.4|14929.4|14931.6|14929.6|14931.6|14929.6|14931.4|14929.4|2
1627428410000|2021-07-27 23:26:50|14931.5|14929.5|14931.2|14929.2|14931.6|14929.6|14931.2|14929.2|1
1627428420000|2021-07-27 23:27:00|14931.1|14929.1|14931.1|14929.1|14931.1|14929.1|14930.9|14928.9|2
1627428430000|2021-07-27 23:27:10|14931|14929|14930.5|14928.5|14931|14929|14930.5|14928.5|9
1627428440000|2021-07-27 23:27:20|14930.4|14928.4|14930.4|14928.4|14930.4|14928.4|14930.2|14928.2|0
1627428450000|2021-07-27 23:27:30|14930.2|14928.2|14930.4|14928.4|14930.5|14928.5|14930.1|14928.1|5
1627428460000|2021-07-27 23:27:40|14930.2|14928.2|14929.9|14927.9|14930.2|14928.2|14929.2|14927.2|11
1627428470000|2021-07-27 23:27:50|14929.7|14927.7|14929.9|14927.9|14929.9|14927.9|14929.7|14927.7|1
1627428480000|2021-07-27 23:28:00|14929.7|14927.7|14930|14928|14930.1|14928.1|14929.7|14927.7|4
1627428490000|2021-07-27 23:28:10|14930.1|14928.1|14929.7|14927.7|14930.1|14928.1|14929.7|14927.7|4
1627428500000|2021-07-27 23:28:20|14929.5|14927.5|14929.7|14927.7|14929.7|14927.7|14929.5|14927.5|4
1627428510000|2021-07-27 23:28:30|14929.9|14927.9|14930.2|14928.2|14930.4|14928.4|14929.9|14927.9|5
1627428520000|2021-07-27 23:28:40|14930.4|14928.4|14929.9|14927.9|14930.4|14928.4|14929.9|14927.9|0
1627428540000|2021-07-27 23:29:00|14930|14928|14930.1|14928.1|14930.2|14928.2|14929.9|14927.9|5
1627428550000|2021-07-27 23:29:10|14930.2|14928.2|14930.4|14928.4|14930.4|14928.4|14930.1|14928.1|3
1627428570000|2021-07-27 23:29:30|14932.4|14930.4|14932.6|14930.6|14932.9|14930.9|14932.2|14930.2|32
1627428580000|2021-07-27 23:29:40|14933|14931|14932|14930|14933|14931|14932|14930|15
1627428590000|2021-07-27 23:29:50|14932.1|14930.1|14932.4|14930.4|14932.4|14930.4|14931.9|14929.9|6
1627428600000|2021-07-27 23:30:00|14932.5|14930.5|14932.2|14930.2|14932.5|14930.5|14931.9|14929.9|9
1627428610000|2021-07-27 23:30:10|14932.1|14930.1|14932.1|14930.1|14932.2|14930.2|14932.1|14930.1|0
1627428620000|2021-07-27 23:30:20|14932|14930|14933.2|14931.2|14933.4|14931.4|14931.9|14929.9|13
1627428630000|2021-07-27 23:30:30|14933.1|14931.1|14934|14932|14934.1|14932.1|14933|14931|12
1627428640000|2021-07-27 23:30:40|14933.9|14931.9|14933.1|14931.1|14934|14932|14933.1|14931.1|7
1627428650000|2021-07-27 23:30:50|14933|14931|14933.6|14931.6|14933.6|14931.6|14933|14931|2
1627428660000|2021-07-27 23:31:00|14933.7|14931.7|14933.7|14931.7|14934|14932|14933.4|14931.4|10
1627428670000|2021-07-27 23:31:10|14933.9|14931.9|14935.1|14933.1|14935.1|14933.1|14933.9|14931.9|17
1627428680000|2021-07-27 23:31:20|14935.2|14933.2|14935.6|14933.6|14935.6|14933.6|14935.2|14933.2|14
1627428690000|2021-07-27 23:31:30|14935.5|14933.5|14935.2|14933.2|14935.6|14933.6|14934.9|14932.9|19
1627428700000|2021-07-27 23:31:40|14935.1|14933.1|14936.4|14934.4|14936.7|14934.7|14935.1|14933.1|28
1627428710000|2021-07-27 23:31:50|14936.2|14934.2|14935.2|14933.2|14936.5|14934.5|14935.1|14933.1|14
1627428720000|2021-07-27 23:32:00|14935.4|14933.4|14935.9|14933.9|14935.9|14933.9|14935.1|14933.1|8
1627428730000|2021-07-27 23:32:10|14936|14934|14937.6|14935.6|14937.9|14935.9|14936|14934|31
1627428740000|2021-07-27 23:32:20|14937.5|14935.5|14933.1|14931.1|14937.9|14935.9|14933.1|14931.1|128
1627428750000|2021-07-27 23:32:30|14932.9|14930.9|14935.5|14933.5|14935.5|14933.5|14932.9|14930.9|44
1627428760000|2021-07-27 23:32:40|14935.7|14933.7|14934|14932|14935.9|14933.9|14933.9|14931.9|16
1627428770000|2021-07-27 23:32:50|14933.7|14931.7|14933.1|14931.1|14933.7|14931.7|14933.1|14931.1|10
1627428780000|2021-07-27 23:33:00|14933.2|14931.2|14935.1|14933.1|14935.2|14933.2|14933.2|14931.2|28
1627428790000|2021-07-27 23:33:10|14934.9|14932.9|14934|14932|14934.9|14932.9|14934|14932|3
1627428800000|2021-07-27 23:33:20|14933.9|14931.9|14933.2|14931.2|14933.9|14931.9|14933.2|14931.2|2
1627428810000|2021-07-27 23:33:30|14933.4|14931.4|14933|14931|14933.5|14931.5|14932.7|14930.7|7
1627428820000|2021-07-27 23:33:40|14933.1|14931.1|14933.1|14931.1|14933.1|14931.1|14932.7|14930.7|2
1627428830000|2021-07-27 23:33:50|14933.2|14931.2|14933.1|14931.1|14933.4|14931.4|14933.1|14931.1|3
1627428840000|2021-07-27 23:34:00|14933.2|14931.2|14932.5|14930.5|14933.2|14931.2|14932.5|14930.5|6
1627428850000|2021-07-27 23:34:10|14932.6|14930.6|14932.4|14930.4|14932.7|14930.7|14932.4|14930.4|4
1627428860000|2021-07-27 23:34:20|14932.2|14930.2|14932.7|14930.7|14933.1|14931.1|14932.2|14930.2|9
1627428870000|2021-07-27 23:34:30|14932.9|14930.9|14932.2|14930.2|14932.9|14930.9|14932.2|14930.2|6
1627428880000|2021-07-27 23:34:40|14932.4|14930.4|14932.4|14930.4|14932.5|14930.5|14932.4|14930.4|4
1627428890000|2021-07-27 23:34:50|14932.2|14930.2|14931.4|14929.4|14932.2|14930.2|14931.4|14929.4|10
1627428900000|2021-07-27 23:35:00|14931.5|14929.5|14931|14929|14931.6|14929.6|14930.4|14928.4|68
1627428910000|2021-07-27 23:35:10|14931.1|14929.1|14930.6|14928.6|14931.1|14929.1|14930.6|14928.6|2
1627428920000|2021-07-27 23:35:20|14930.7|14928.7|14930.6|14928.6|14930.9|14928.9|14930.2|14928.2|6
1627428930000|2021-07-27 23:35:30|14930.7|14928.7|14931.1|14929.1|14931.1|14929.1|14930.7|14928.7|7
1627428940000|2021-07-27 23:35:40|14931|14929|14930.9|14928.9|14931.2|14929.2|14930.9|14928.9|6
1627428950000|2021-07-27 23:35:50|14930.7|14928.7|14930.7|14928.7|14930.9|14928.9|14930.5|14928.5|11
1627428960000|2021-07-27 23:36:00|14930.6|14928.6|14930.4|14928.4|14930.9|14928.9|14930.4|14928.4|5
1627428970000|2021-07-27 23:36:10|14930.2|14928.2|14930.5|14928.5|14930.5|14928.5|14930.1|14928.1|1
1627428980000|2021-07-27 23:36:20|14930.6|14928.6|14930.4|14928.4|14930.6|14928.6|14930.4|14928.4|2
1627428990000|2021-07-27 23:36:30|14930.6|14928.6|14930|14928|14930.6|14928.6|14930|14928|6
1627429000000|2021-07-27 23:36:40|14930.1|14928.1|14930|14928|14930.1|14928.1|14929.5|14927.5|8
1627429010000|2021-07-27 23:36:50|14929.7|14927.7|14930.9|14928.9|14930.9|14928.9|14929.7|14927.7|9
1627429020000|2021-07-27 23:37:00|14931.4|14929.4|14931.1|14929.1|14931.4|14929.4|14931.1|14929.1|7
1627429030000|2021-07-27 23:37:10|14931.2|14929.2|14932.9|14930.9|14933|14931|14930.6|14928.6|28
1627429040000|2021-07-27 23:37:20|||||||||2
1627429050000|2021-07-27 23:37:30|14932.7|14930.7|14930.4|14928.4|14932.7|14930.7|14930.4|14928.4|8
1627429060000|2021-07-27 23:37:40|14930|14928|14929.1|14927.1|14930|14928|14929.1|14927.1|14
1627429070000|2021-07-27 23:37:50|14929.2|14927.2|14929.9|14927.9|14930|14928|14929.2|14927.2|6
1627429080000|2021-07-27 23:38:00|14930|14928|14930.7|14928.7|14930.7|14928.7|14929.9|14927.9|6
1627429090000|2021-07-27 23:38:10|14930.6|14928.6|14930.6|14928.6|14930.6|14928.6|14930|14928|3
1627429100000|2021-07-27 23:38:20|14930.5|14928.5|14931|14929|14931.6|14929.6|14930.5|14928.5|13
1627429110000|2021-07-27 23:38:30|14930.7|14928.7|14930.7|14928.7|14930.9|14928.9|14930.6|14928.6|1
1627429120000|2021-07-27 23:38:40|14930.9|14928.9|14931.1|14929.1|14931.1|14929.1|14930.9|14928.9|3
1627429130000|2021-07-27 23:38:50|14931.2|14929.2|14931.1|14929.1|14931.2|14929.2|14930.7|14928.7|5
1627429140000|2021-07-27 23:39:00|14931|14929|14930.9|14928.9|14931|14929|14930.5|14928.5|3
1627429150000|2021-07-27 23:39:10|14931|14929|14930.5|14928.5|14931|14929|14930.2|14928.2|3
1627429160000|2021-07-27 23:39:20|14930.4|14928.4|14930.2|14928.2|14930.4|14928.4|14930|14928|4
1627429170000|2021-07-27 23:39:30|14930.4|14928.4|14929.7|14927.7|14930.4|14928.4|14929.6|14927.6|5
1627429180000|2021-07-27 23:39:40|14929.6|14927.6|14929.6|14927.6|14929.6|14927.6|14929.6|14927.6|1
1627429190000|2021-07-27 23:39:50|14929.5|14927.5|14927.9|14925.9|14929.6|14927.6|14927.9|14925.9|22
1627429200000|2021-07-27 23:40:00|14927.7|14925.7|14929.5|14927.5|14929.5|14927.5|14927.7|14925.7|12
1627429210000|2021-07-27 23:40:10|14929.6|14927.6|14929.2|14927.2|14929.7|14927.7|14929.2|14927.2|2
1627429220000|2021-07-27 23:40:20|14929.1|14927.1|14930.1|14928.1|14930.1|14928.1|14929|14927|12
1627429230000|2021-07-27 23:40:30|14930|14928|14929.6|14927.6|14930.7|14928.7|14929.5|14927.5|4
1627429240000|2021-07-27 23:40:40|14929.7|14927.7|14928.5|14926.5|14929.9|14927.9|14928.5|14926.5|5
1627429250000|2021-07-27 23:40:50|14928.6|14926.6|14928.9|14926.9|14929|14927|14928.6|14926.6|3
1627429260000|2021-07-27 23:41:00|14929|14927|14929.1|14927.1|14929.1|14927.1|14928.6|14926.6|7
1627429270000|2021-07-27 23:41:10|14929.4|14927.4|14929.4|14927.4|14929.5|14927.5|14929.4|14927.4|5
1627429280000|2021-07-27 23:41:20|14929.2|14927.2|14928.9|14926.9|14929.2|14927.2|14928.9|14926.9|1
1627429290000|2021-07-27 23:41:30|14928.7|14926.7|14929|14927|14929|14927|14928.4|14926.4|5
1627429300000|2021-07-27 23:41:40|14929.1|14927.1|14928.4|14926.4|14929.1|14927.1|14927.9|14925.9|9
1627429310000|2021-07-27 23:41:50|14928.5|14926.5|14927.9|14925.9|14928.5|14926.5|14927.9|14925.9|8
1627429320000|2021-07-27 23:42:00|14928|14926|14928.6|14926.6|14928.7|14926.7|14928|14926|2
1627429330000|2021-07-27 23:42:10|14929|14927|14929.2|14927.2|14929.2|14927.2|14929|14927|2
1627429340000|2021-07-27 23:42:20|14929.1|14927.1|14929.1|14927.1|14929.2|14927.2|14929|14927|1
1627429350000|2021-07-27 23:42:30|14929|14927|14928.9|14926.9|14929.1|14927.1|14928.6|14926.6|1
1627429360000|2021-07-27 23:42:40|14928.7|14926.7|14929|14927|14929|14927|14928.1|14926.1|0
1627429370000|2021-07-27 23:42:50|14928.9|14926.9|14928.4|14926.4|14929|14927|14928.2|14926.2|2
1627429380000|2021-07-27 23:43:00|14928.5|14926.5|14928.1|14926.1|14928.5|14926.5|14928.1|14926.1|0
1627429390000|2021-07-27 23:43:10|14928.2|14926.2|14928.5|14926.5|14928.5|14926.5|14928|14926|2
1627429400000|2021-07-27 23:43:20|14928.4|14926.4|14929|14927|14929|14927|14928.4|14926.4|6
1627429410000|2021-07-27 23:43:30|14929.1|14927.1|14928.5|14926.5|14929.2|14927.2|14928.4|14926.4|5
1627429420000|2021-07-27 23:43:40|14928.6|14926.6|14928.4|14926.4|14929|14927|14928.1|14926.1|14
1627429430000|2021-07-27 23:43:50|14928.2|14926.2|14927.2|14925.2|14928.2|14926.2|14927.1|14925.1|16
1627429440000|2021-07-27 23:44:00|14927.1|14925.1|14926.4|14924.4|14927.2|14925.2|14926.4|14924.4|18
1627429450000|2021-07-27 23:44:10|14926.5|14924.5|14926.6|14924.6|14926.6|14924.6|14925.7|14923.7|21
1627429460000|2021-07-27 23:44:20|14926.7|14924.7|14926.6|14924.6|14927|14925|14926.4|14924.4|14
1627429470000|2021-07-27 23:44:30|14926.7|14924.7|14927.9|14925.9|14928|14926|14926.7|14924.7|7
1627429480000|2021-07-27 23:44:40|14927.7|14925.7|14927.9|14925.9|14928.2|14926.2|14927.6|14925.6|13
1627429490000|2021-07-27 23:44:50|14928|14926|14927.7|14925.7|14928.5|14926.5|14927.6|14925.6|7
1627429500000|2021-07-27 23:45:00|14927.9|14925.9|14928.5|14926.5|14928.7|14926.7|14927.7|14925.7|14
1627429510000|2021-07-27 23:45:10|14928.4|14926.4|14928.9|14926.9|14929.5|14927.5|14928.4|14926.4|6
1627429520000|2021-07-27 23:45:20|14929|14927|14928.5|14926.5|14929|14927|14928.2|14926.2|24
1627429530000|2021-07-27 23:45:30|14928.7|14926.7|14928.4|14926.4|14928.7|14926.7|14928.2|14926.2|2
1627429540000|2021-07-27 23:45:40|14928.2|14926.2|14928.5|14926.5|14928.6|14926.6|14927.9|14925.9|12
1627429550000|2021-07-27 23:45:50|14928.6|14926.6|14929.1|14927.1|14929.2|14927.2|14928.6|14926.6|6
1627429560000|2021-07-27 23:46:00|14929|14927|14929.9|14927.9|14930.7|14928.7|14929|14927|22
1627429570000|2021-07-27 23:46:10|14930|14928|14930.5|14928.5|14930.9|14928.9|14929.9|14927.9|12
1627429580000|2021-07-27 23:46:20|14930.4|14928.4|14930.1|14928.1|14930.4|14928.4|14929.5|14927.5|8
1627429590000|2021-07-27 23:46:30|14930|14928|14930.1|14928.1|14930.4|14928.4|14929.7|14927.7|2
1627429600000|2021-07-27 23:46:40|14930.2|14928.2|14930.1|14928.1|14931.7|14929.7|14930.1|14928.1|21
1627429610000|2021-07-27 23:46:50|14930.2|14928.2|14931|14929|14931.1|14929.1|14930.2|14928.2|7
1627429620000|2021-07-27 23:47:00|14931.1|14929.1|14932.1|14930.1|14932.9|14930.9|14931|14929|18
1627429630000|2021-07-27 23:47:10|14932.2|14930.2|14932.4|14930.4|14932.7|14930.7|14932.2|14930.2|8
1627429640000|2021-07-27 23:47:20|14932.5|14930.5|14933|14931|14933.4|14931.4|14932.5|14930.5|22
1627429650000|2021-07-27 23:47:30|14933.1|14931.1|14933.4|14931.4|14933.4|14931.4|14932.9|14930.9|5
1627429660000|2021-07-27 23:47:40|14933.5|14931.5|14934.4|14932.4|14934.6|14932.6|14933.5|14931.5|21
1627429670000|2021-07-27 23:47:50|14934.1|14932.1|14933.6|14931.6|14934.9|14932.9|14933.6|14931.6|13
1627429680000|2021-07-27 23:48:00|14933.7|14931.7|14933.6|14931.6|14933.9|14931.9|14933.4|14931.4|15
1627429690000|2021-07-27 23:48:10|14933.5|14931.5|14933.2|14931.2|14934|14932|14933.2|14931.2|7
1627429700000|2021-07-27 23:48:20|14933.1|14931.1|14932.6|14930.6|14933.1|14931.1|14932.1|14930.1|11
1627429710000|2021-07-27 23:48:30|14932.5|14930.5|14932.2|14930.2|14933.1|14931.1|14932.1|14930.1|21
1627429720000|2021-07-27 23:48:40|14932.1|14930.1|14932|14930|14932.1|14930.1|14931.9|14929.9|13
1627429730000|2021-07-27 23:48:50|14931.9|14929.9|14931.9|14929.9|14932.1|14930.1|14931.9|14929.9|1
1627429740000|2021-07-27 23:49:00|14932|14930|14931.9|14929.9|14932.2|14930.2|14931.9|14929.9|29
1627429750000|2021-07-27 23:49:10|14932|14930|14931.9|14929.9|14932.2|14930.2|14931.7|14929.7|8
1627429760000|2021-07-27 23:49:20|14931.6|14929.6|14932.2|14930.2|14932.2|14930.2|14931.2|14929.2|11
1627429770000|2021-07-27 23:49:30|14932|14930|14930.9|14928.9|14932.1|14930.1|14930.7|14928.7|4
1627429780000|2021-07-27 23:49:40|14930.7|14928.7|14931.2|14929.2|14931.4|14929.4|14930.7|14928.7|2
1627429790000|2021-07-27 23:49:50|14931.4|14929.4|14931.5|14929.5|14931.7|14929.7|14930.9|14928.9|3
1627429800000|2021-07-27 23:50:00|14931.4|14929.4|14932|14930|14932.1|14930.1|14930.7|14928.7|31
1627429810000|2021-07-27 23:50:10|14931.9|14929.9|14931.9|14929.9|14932.2|14930.2|14931.9|14929.9|10
1627429820000|2021-07-27 23:50:20|14931.6|14929.6|14931.4|14929.4|14931.6|14929.6|14931.2|14929.2|5
1627429830000|2021-07-27 23:50:30|14931.5|14929.5|14932|14930|14932.1|14930.1|14931.5|14929.5|5
1627429840000|2021-07-27 23:50:40|14931.9|14929.9|14930.4|14928.4|14931.9|14929.9|14930.2|14928.2|8
1627429850000|2021-07-27 23:50:50|14930.2|14928.2|14930|14928|14930.5|14928.5|14929.9|14927.9|3
1627429860000|2021-07-27 23:51:00|14930.1|14928.1|14930.6|14928.6|14930.7|14928.7|14930.1|14928.1|7
1627429870000|2021-07-27 23:51:10|14930.5|14928.5|14929.7|14927.7|14930.5|14928.5|14929.6|14927.6|6
1627429880000|2021-07-27 23:51:20|14929.6|14927.6|14929.1|14927.1|14929.7|14927.7|14929.1|14927.1|6
1627429890000|2021-07-27 23:51:30|14929|14927|14928.4|14926.4|14929|14927|14928.4|14926.4|8
1627429900000|2021-07-27 23:51:40|14928.2|14926.2|14928.2|14926.2|14928.5|14926.5|14927.7|14925.7|12
1627429910000|2021-07-27 23:51:50|14928.1|14926.1|14929.6|14927.6|14929.6|14927.6|14928.1|14926.1|8
1627429920000|2021-07-27 23:52:00|14929.2|14927.2|14928.9|14926.9|14929.2|14927.2|14928.7|14926.7|5
1627429930000|2021-07-27 23:52:10|14929|14927|14929|14927|14929.1|14927.1|14928.9|14926.9|2
1627429940000|2021-07-27 23:52:20|14928.9|14926.9|14928.2|14926.2|14929|14927|14928.2|14926.2|3
1627429950000|2021-07-27 23:52:30|14928.4|14926.4|14927.5|14925.5|14928.4|14926.4|14927.4|14925.4|22
1627429960000|2021-07-27 23:52:40|14927.6|14925.6|14927.7|14925.7|14927.9|14925.9|14927.5|14925.5|4
1627429970000|2021-07-27 23:52:50|14927.9|14925.9|14927.6|14925.6|14927.9|14925.9|14927.6|14925.6|0
1627429980000|2021-07-27 23:53:00|14927.7|14925.7|14927.7|14925.7|14927.7|14925.7|14927.7|14925.7|5
1627429990000|2021-07-27 23:53:10|14927.9|14925.9|14928.5|14926.5|14928.7|14926.7|14927.9|14925.9|9
1627430010000|2021-07-27 23:53:30|14928.6|14926.6|14928|14926|14928.7|14926.7|14928|14926|4
1627430020000|2021-07-27 23:53:40|14928.1|14926.1|14928|14926|14928.1|14926.1|14928|14926|1
1627430030000|2021-07-27 23:53:50|14928.1|14926.1|14928|14926|14928.4|14926.4|14927.6|14925.6|2
1627430040000|2021-07-27 23:54:00|14928.1|14926.1|14928.2|14926.2|14928.9|14926.9|14927.6|14925.6|7
1627430050000|2021-07-27 23:54:10|14928.4|14926.4|14928.2|14926.2|14928.5|14926.5|14928.2|14926.2|0
1627430060000|2021-07-27 23:54:20|14927.9|14925.9|14927.9|14925.9|14927.9|14925.9|14927.9|14925.9|3
1627430070000|2021-07-27 23:54:30|14928.7|14926.7|14929.2|14927.2|14929.2|14927.2|14928.7|14926.7|14
1627430080000|2021-07-27 23:54:40|14929.4|14927.4|14929.7|14927.7|14929.7|14927.7|14929.2|14927.2|4
1627430090000|2021-07-27 23:54:50|14930|14928|14929.9|14927.9|14930|14928|14929.6|14927.6|2
1627430100000|2021-07-27 23:55:00|14929.7|14927.7|14930.2|14928.2|14931.2|14929.2|14929.6|14927.6|18
1627430110000|2021-07-27 23:55:10|14930.4|14928.4|14930.4|14928.4|14930.4|14928.4|14930.2|14928.2|1
1627430120000|2021-07-27 23:55:20|14930.5|14928.5|14930.4|14928.4|14930.6|14928.6|14930.4|14928.4|1
1627430130000|2021-07-27 23:55:30|14930.5|14928.5|14930.6|14928.6|14930.6|14928.6|14930.5|14928.5|0
1627430140000|2021-07-27 23:55:40|14930.7|14928.7|14930.9|14928.9|14930.9|14928.9|14930.7|14928.7|1
1627430150000|2021-07-27 23:55:50|14930.7|14928.7|14929.9|14927.9|14930.7|14928.7|14929.9|14927.9|6
1627430160000|2021-07-27 23:56:00|14929.6|14927.6|14931|14929|14931|14929|14929.6|14927.6|17
1627430170000|2021-07-27 23:56:10|14930.9|14928.9|14931.4|14929.4|14931.4|14929.4|14930.7|14928.7|14
1627430180000|2021-07-27 23:56:20|14931.6|14929.6|14931.9|14929.9|14931.9|14929.9|14931.4|14929.4|5
1627430190000|2021-07-27 23:56:30|14931.7|14929.7|14930.7|14928.7|14931.7|14929.7|14930.7|14928.7|9
1627430200000|2021-07-27 23:56:40|14930.6|14928.6|14930.6|14928.6|14931.1|14929.1|14930.6|14928.6|7
1627430210000|2021-07-27 23:56:50|14930.7|14928.7|14930.7|14928.7|14931.1|14929.1|14930.7|14928.7|8
1627430220000|2021-07-27 23:57:00|14930.5|14928.5|14931.6|14929.6|14931.6|14929.6|14930.5|14928.5|5
1627430230000|2021-07-27 23:57:10|14931.7|14929.7|14932.4|14930.4|14932.4|14930.4|14931.7|14929.7|11
1627430240000|2021-07-27 23:57:20|14932.2|14930.2|14931.9|14929.9|14932.2|14930.2|14931.7|14929.7|2
1627430250000|2021-07-27 23:57:30|14932|14930|14932.1|14930.1|14932.1|14930.1|14932|14930|3
1627430260000|2021-07-27 23:57:40|14932|14930|14931.9|14929.9|14932|14930|14931.7|14929.7|2
1627430270000|2021-07-27 23:57:50|14931.7|14929.7|14931.7|14929.7|14931.9|14929.9|14931.7|14929.7|1
1627430280000|2021-07-27 23:58:00|14932.1|14930.1|14932.6|14930.6|14932.6|14930.6|14932.1|14930.1|4
1627430290000|2021-07-27 23:58:10|14932.7|14930.7|14933.7|14931.7|14934.1|14932.1|14932.7|14930.7|22
1627430300000|2021-07-27 23:58:20|14933.6|14931.6|14933|14931|14933.7|14931.7|14933|14931|6
1627430310000|2021-07-27 23:58:30|14932.9|14930.9|14932.9|14930.9|14933.4|14931.4|14932|14930|8
1627430320000|2021-07-27 23:58:40|14933|14931|14932.6|14930.6|14933|14931|14932.5|14930.5|5
1627430330000|2021-07-27 23:58:50|14932.5|14930.5|14931.9|14929.9|14932.5|14930.5|14931.9|14929.9|5
1627430340000|2021-07-27 23:59:00|14931.7|14929.7|14931.5|14929.5|14931.7|14929.7|14931.1|14929.1|6
1627430350000|2021-07-27 23:59:10|14931.6|14929.6|14931.5|14929.5|14932|14930|14931.4|14929.4|0
1627430360000|2021-07-27 23:59:20|14931.6|14929.6|14932|14930|14932|14930|14931.2|14929.2|2
1627430370000|2021-07-27 23:59:30|14932.1|14930.1|14931.9|14929.9|14932.1|14930.1|14931|14929|14
1627430380000|2021-07-27 23:59:40|14931.7|14929.7|14932.1|14930.1|14932.5|14930.5|14931.7|14929.7|38
1627430390000|2021-07-27 23:59:50|14932.2|14930.2|14932|14930|14933.5|14931.5|14931.9|14929.9|9
1627430400000|2021-07-28 00:00:00|14931.9|14929.9|14935.2|14933.2|14936.5|14934.5|14931|14929|91
1627430410000|2021-07-28 00:00:10|14935.1|14933.1|14935.2|14933.2|14935.4|14933.4|14933.7|14931.7|17
1627430420000|2021-07-28 00:00:20|14935.4|14933.4|14935.1|14933.1|14936.4|14934.4|14934.9|14932.9|34
1627430430000|2021-07-28 00:00:30|14935|14933|14933.5|14931.5|14935|14933|14933.1|14931.1|28
1627430440000|2021-07-28 00:00:40|14933.6|14931.6|14932.9|14930.9|14934.2|14932.2|14932.6|14930.6|11
1627430450000|2021-07-28 00:00:50|14932.4|14930.4|14931.1|14929.1|14932.6|14930.6|14931.1|14929.1|16
1627430460000|2021-07-28 00:01:00|14930.6|14928.6|14929|14927|14931.4|14929.4|14928.6|14926.6|37
1627430470000|2021-07-28 00:01:10|14928.9|14926.9|14929.1|14927.1|14929.9|14927.9|14928|14926|34
1627430480000|2021-07-28 00:01:20|14928.9|14926.9|14927.5|14925.5|14928.9|14926.9|14927.4|14925.4|15
1627430490000|2021-07-28 00:01:30|14927.4|14925.4|14927.9|14925.9|14928.6|14926.6|14927.4|14925.4|8
1627430500000|2021-07-28 00:01:40|14928|14926|14929|14927|14929|14927|14928|14926|5
1627430510000|2021-07-28 00:01:50|14928.9|14926.9|14927.9|14925.9|14928.9|14926.9|14927.6|14925.6|7
1627430520000|2021-07-28 00:02:00|14928.1|14926.1|14929|14927|14929|14927|14927.4|14925.4|14
1627430530000|2021-07-28 00:02:10|14928.9|14926.9|14929|14927|14929.1|14927.1|14928.9|14926.9|5
1627430540000|2021-07-28 00:02:20|14928.9|14926.9|14929.4|14927.4|14930.1|14928.1|14928.6|14926.6|9
1627430550000|2021-07-28 00:02:30|14929.1|14927.1|14930.7|14928.7|14930.7|14928.7|14929|14927|22
1627430560000|2021-07-28 00:02:40|14930.9|14928.9|14930.5|14928.5|14931|14929|14930.4|14928.4|0
1627430570000|2021-07-28 00:02:50|14930.6|14928.6|14931.7|14929.7|14932.4|14930.4|14930.6|14928.6|6
1627430580000|2021-07-28 00:03:00|14931.6|14929.6|14931.2|14929.2|14931.7|14929.7|14929.7|14927.7|12
1627430590000|2021-07-28 00:03:10|14931.7|14929.7|14932|14930|14932.7|14930.7|14931.2|14929.2|27
1627430600000|2021-07-28 00:03:20|14932.1|14930.1|14933|14931|14933.1|14931.1|14931.9|14929.9|11
1627430610000|2021-07-28 00:03:30|14933.1|14931.1|14932.7|14930.7|14933.9|14931.9|14932.7|14930.7|14
1627430620000|2021-07-28 00:03:40|14932.6|14930.6|14933|14931|14933.5|14931.5|14932.4|14930.4|17
1627430630000|2021-07-28 00:03:50|14933.5|14931.5|14933.2|14931.2|14933.9|14931.9|14932.7|14930.7|14
1627430640000|2021-07-28 00:04:00|14933.1|14931.1|14936.9|14934.9|14937|14935|14933.1|14931.1|52
1627430650000|2021-07-28 00:04:10|14937|14935|14935.4|14933.4|14937.2|14935.2|14935.4|14933.4|20
1627430660000|2021-07-28 00:04:20|14934.7|14932.7|14932.9|14930.9|14934.7|14932.7|14932.6|14930.6|11
1627430670000|2021-07-28 00:04:30|14932.7|14930.7|14932.4|14930.4|14932.9|14930.9|14932|14930|30
1627430680000|2021-07-28 00:04:40|14932.5|14930.5|14931.5|14929.5|14932.6|14930.6|14931.5|14929.5|13
1627430690000|2021-07-28 00:04:50|14931.6|14929.6|14932.4|14930.4|14932.4|14930.4|14931|14929|20
1627430700000|2021-07-28 00:05:00|14932.2|14930.2|14935|14933|14935|14933|14931.2|14929.2|19
1627430710000|2021-07-28 00:05:10|14934.9|14932.9|14935.7|14933.7|14936.1|14934.1|14934.6|14932.6|14
1627430720000|2021-07-28 00:05:20|14935.9|14933.9|14937|14935|14937.2|14935.2|14935.2|14933.2|25
1627430730000|2021-07-28 00:05:30|14936.9|14934.9|14936.6|14934.6|14937.2|14935.2|14936.5|14934.5|15
1627430740000|2021-07-28 00:05:40|14936.7|14934.7|14938.9|14936.9|14939.5|14937.5|14936.5|14934.5|72
1627430750000|2021-07-28 00:05:50|14938.7|14936.7|14939.5|14937.5|14939.9|14937.9|14938.2|14936.2|17
1627430760000|2021-07-28 00:06:00|14939.6|14937.6|14942.6|14940.6|14942.7|14940.7|14939.5|14937.5|91
1627430770000|2021-07-28 00:06:10|14942.1|14940.1|14942.4|14940.4|14943|14941|14941.7|14939.7|45
1627430780000|2021-07-28 00:06:20|14942.6|14940.6|14941|14939|14942.6|14940.6|14940.9|14938.9|12
1627430790000|2021-07-28 00:06:30|14941.1|14939.1|14939.7|14937.7|14941.2|14939.2|14939.5|14937.5|24
1627430800000|2021-07-28 00:06:40|14939.6|14937.6|14939.4|14937.4|14939.6|14937.6|14939.4|14937.4|4
1627430810000|2021-07-28 00:06:50|14939.5|14937.5|14938.1|14936.1|14939.5|14937.5|14938.1|14936.1|11
1627430820000|2021-07-28 00:07:00|14938.2|14936.2|14937.5|14935.5|14938.7|14936.7|14937.4|14935.4|19
1627430830000|2021-07-28 00:07:10|14937.4|14935.4|14936.6|14934.6|14937.4|14935.4|14936.2|14934.2|43
1627430840000|2021-07-28 00:07:20|14936.7|14934.7|14938.2|14936.2|14938.4|14936.4|14936.5|14934.5|24
1627430850000|2021-07-28 00:07:30|14938.1|14936.1|14936.7|14934.7|14938.1|14936.1|14936.4|14934.4|9
1627430860000|2021-07-28 00:07:40|14936.6|14934.6|14937.5|14935.5|14937.5|14935.5|14936.4|14934.4|7
1627430870000|2021-07-28 00:07:50|14937.6|14935.6|14936.9|14934.9|14937.9|14935.9|14936.1|14934.1|8
1627430880000|2021-07-28 00:08:00|14936.7|14934.7|14939|14937|14939|14937|14936.4|14934.4|19
1627430890000|2021-07-28 00:08:10|14939.1|14937.1|14939.5|14937.5|14939.5|14937.5|14939.1|14937.1|25
1627430900000|2021-07-28 00:08:20|14939.4|14937.4|14939.4|14937.4|14939.6|14937.6|14939|14937|3
1627430910000|2021-07-28 00:08:30|14939.2|14937.2|14938.5|14936.5|14939.2|14937.2|14938.2|14936.2|14
1627430920000|2021-07-28 00:08:40|14938.7|14936.7|14938.9|14936.9|14939.1|14937.1|14938.5|14936.5|8
1627430930000|2021-07-28 00:08:50|14938.7|14936.7|14939.2|14937.2|14939.6|14937.6|14938.5|14936.5|12
1627430940000|2021-07-28 00:09:00|14939.4|14937.4|14938.6|14936.6|14939.4|14937.4|14938.5|14936.5|9
1627430950000|2021-07-28 00:09:10|14938.5|14936.5|14938.2|14936.2|14938.6|14936.6|14937.6|14935.6|7
1627430960000|2021-07-28 00:09:20|14938.1|14936.1|14938|14936|14938.5|14936.5|14937.2|14935.2|6
1627430970000|2021-07-28 00:09:30|14938.2|14936.2|14938.2|14936.2|14938.9|14936.9|14937.6|14935.6|14
1627430980000|2021-07-28 00:09:40|14938.4|14936.4|14940|14938|14940|14938|14938.2|14936.2|9
1627430990000|2021-07-28 00:09:50|14940.2|14938.2|14940.7|14938.7|14941.1|14939.1|14940.2|14938.2|11
1627431000000|2021-07-28 00:10:00|14940.5|14938.5|14947.2|14945.2|14948.1|14946.1|14940.5|14938.5|280
1627431010000|2021-07-28 00:10:10|14946.4|14944.4|14945.6|14943.6|14947.2|14945.2|14945|14943|47
1627431020000|2021-07-28 00:10:20|14945.9|14943.9|14947.1|14945.1|14947.6|14945.6|14945.6|14943.6|18
1627431030000|2021-07-28 00:10:30|14947|14945|14944.7|14942.7|14947.2|14945.2|14944.7|14942.7|39
1627431040000|2021-07-28 00:10:40|14944.4|14942.4|14944.2|14942.2|14944.6|14942.6|14943.9|14941.9|11
1627431050000|2021-07-28 00:10:50|14944|14942|14943.7|14941.7|14944|14942|14943.4|14941.4|10
1627431060000|2021-07-28 00:11:00|14943.6|14941.6|14944|14942|14944.4|14942.4|14942.7|14940.7|34
1627431070000|2021-07-28 00:11:10|14943.9|14941.9|14944|14942|14944|14942|14943.9|14941.9|4
1627431080000|2021-07-28 00:11:20|14943.6|14941.6|14944.4|14942.4|14944.4|14942.4|14943|14941|13
1627431090000|2021-07-28 00:11:30|14944.5|14942.5|14945.1|14943.1|14945.7|14943.7|14943.9|14941.9|28
1627431100000|2021-07-28 00:11:40|14945.2|14943.2|14944|14942|14945.7|14943.7|14943.4|14941.4|30
1627431110000|2021-07-28 00:11:50|14944.1|14942.1|14943.6|14941.6|14944.1|14942.1|14943.6|14941.6|0
1627431120000|2021-07-28 00:12:00|14943.7|14941.7|14944|14942|14944.5|14942.5|14943.2|14941.2|17
1627431130000|2021-07-28 00:12:10|14943.9|14941.9|14943.7|14941.7|14944.2|14942.2|14943.5|14941.5|5
1627431140000|2021-07-28 00:12:20|14943.6|14941.6|14943.9|14941.9|14944.2|14942.2|14943.5|14941.5|8
1627431150000|2021-07-28 00:12:30|14943.7|14941.7|14945.1|14943.1|14945.1|14943.1|14943.7|14941.7|10
1627431160000|2021-07-28 00:12:40|14945|14943|14943.5|14941.5|14945|14943|14943.4|14941.4|5
1627431170000|2021-07-28 00:12:50|14943.7|14941.7|14944.1|14942.1|14944.1|14942.1|14943.4|14941.4|8
1627431180000|2021-07-28 00:13:00|14944.2|14942.2|14943.2|14941.2|14944.2|14942.2|14943.1|14941.1|17
1627431190000|2021-07-28 00:13:10|14943.4|14941.4|14943|14941|14944.2|14942.2|14943|14941|20
1627431200000|2021-07-28 00:13:20|14943.1|14941.1|14943|14941|14943.4|14941.4|14943|14941|8
1627431210000|2021-07-28 00:13:30|14942.9|14940.9|14942.7|14940.7|14943.2|14941.2|14942.5|14940.5|7
1627431220000|2021-07-28 00:13:40|14942.9|14940.9|14944.1|14942.1|14944.1|14942.1|14942.9|14940.9|8
1627431230000|2021-07-28 00:13:50|14944.2|14942.2|14944.1|14942.1|14944.6|14942.6|14944|14942|1
1627431240000|2021-07-28 00:14:00|14944|14942|14944.9|14942.9|14945|14943|14943.7|14941.7|5
1627431250000|2021-07-28 00:14:10|14945|14943|14945.2|14943.2|14945.6|14943.6|14944.7|14942.7|5
1627431260000|2021-07-28 00:14:20|14945.4|14943.4|14945.5|14943.5|14945.5|14943.5|14945.1|14943.1|6
1627431270000|2021-07-28 00:14:30|14945.4|14943.4|14945.1|14943.1|14946|14944|14945|14943|23
1627431280000|2021-07-28 00:14:40|14945.4|14943.4|14947.2|14945.2|14947.7|14945.7|14945.2|14943.2|34
1627431290000|2021-07-28 00:14:50|14947.4|14945.4|14947.9|14945.9|14947.9|14945.9|14947.1|14945.1|8
1627431300000|2021-07-28 00:15:00|14948|14946|14946.1|14944.1|14948.1|14946.1|14946.1|14944.1|29
1627431310000|2021-07-28 00:15:10|14946.2|14944.2|14945.9|14943.9|14946.5|14944.5|14945.9|14943.9|13
1627431320000|2021-07-28 00:15:20|14946|14944|14948.1|14946.1|14948.6|14946.6|14946|14944|31
1627431330000|2021-07-28 00:15:30|14948|14946|14950.1|14948.1|14950.5|14948.5|14947.7|14945.7|71
1627431340000|2021-07-28 00:15:40|14950|14948|14950|14948|14950.5|14948.5|14948.5|14946.5|97
1627431350000|2021-07-28 00:15:50|14949.5|14947.5|14950.6|14948.6|14951|14949|14949.2|14947.2|28
1627431360000|2021-07-28 00:16:00|14950.5|14948.5|14951.2|14949.2|14951.4|14949.4|14949.6|14947.6|27
1627431370000|2021-07-28 00:16:10|14951.4|14949.4|14954.2|14952.2|14954.2|14952.2|14951.1|14949.1|61
1627431380000|2021-07-28 00:16:20|14954.1|14952.1|14954.5|14952.5|14955|14953|14953.2|14951.2|49
1627431390000|2021-07-28 00:16:30|14953.9|14951.9|14954.5|14952.5|14954.5|14952.5|14953.4|14951.4|24
1627431400000|2021-07-28 00:16:40|14954.4|14952.4|14953.4|14951.4|14954.6|14952.6|14953.2|14951.2|17
1627431410000|2021-07-28 00:16:50|14953.7|14951.7|14953.5|14951.5|14954.5|14952.5|14953.5|14951.5|18
1627431420000|2021-07-28 00:17:00|14953.6|14951.6|14952.4|14950.4|14953.7|14951.7|14951.9|14949.9|33
1627431430000|2021-07-28 00:17:10|14952.2|14950.2|14952.1|14950.1|14952.7|14950.7|14952|14950|15
1627431440000|2021-07-28 00:17:20|14952|14950|14950.7|14948.7|14952.2|14950.2|14950.2|14948.2|23
1627431450000|2021-07-28 00:17:30|14950.6|14948.6|14951|14949|14951|14949|14950.4|14948.4|3
1627431460000|2021-07-28 00:17:40|14951.2|14949.2|14948.7|14946.7|14951.5|14949.5|14948|14946|35
1627431470000|2021-07-28 00:17:50|14948.6|14946.6|14948|14946|14948.7|14946.7|14947.5|14945.5|33
1627431480000|2021-07-28 00:18:00|14947.7|14945.7|14947.9|14945.9|14948|14946|14947.2|14945.2|31
1627431490000|2021-07-28 00:18:10|14948|14946|14948|14946|14949.6|14947.6|14948|14946|30
1627431500000|2021-07-28 00:18:20|14948.1|14946.1|14949.6|14947.6|14949.6|14947.6|14947.9|14945.9|16
1627431510000|2021-07-28 00:18:30|14949.5|14947.5|14950.4|14948.4|14950.4|14948.4|14949|14947|12
1627431520000|2021-07-28 00:18:40|14950.2|14948.2|14950|14948|14950.6|14948.6|14949.4|14947.4|15
1627431530000|2021-07-28 00:18:50|14949.9|14947.9|14949.4|14947.4|14950.5|14948.5|14949.4|14947.4|17
1627431540000|2021-07-28 00:19:00|14949.2|14947.2|14950.1|14948.1|14950.1|14948.1|14948.6|14946.6|9
1627431550000|2021-07-28 00:19:10|14950.5|14948.5|14950.6|14948.6|14950.9|14948.9|14949.7|14947.7|13
1627431560000|2021-07-28 00:19:20|14950.7|14948.7|14950.2|14948.2|14950.9|14948.9|14949.9|14947.9|9
1627431570000|2021-07-28 00:19:30|14950.1|14948.1|14950.7|14948.7|14950.9|14948.9|14949.9|14947.9|49
1627431580000|2021-07-28 00:19:40|14950.9|14948.9|14951.2|14949.2|14951.4|14949.4|14950.5|14948.5|1
1627431590000|2021-07-28 00:19:50|14951.1|14949.1|14951.5|14949.5|14951.6|14949.6|14951.1|14949.1|5
1627431600000|2021-07-28 00:20:00|14952.7|14950.7|14953.4|14951.4|14954.2|14952.2|14952.7|14950.7|46
1627431610000|2021-07-28 00:20:10|14953.2|14951.2|14951.5|14949.5|14953.4|14951.4|14951.5|14949.5|9
1627431620000|2021-07-28 00:20:20|14951.4|14949.4|14951.5|14949.5|14952|14950|14951|14949|25
1627431630000|2021-07-28 00:20:30|14951.6|14949.6|14952.2|14950.2|14952.2|14950.2|14951.5|14949.5|2
1627431640000|2021-07-28 00:20:40|14952.6|14950.6|14951.5|14949.5|14952.6|14950.6|14951.2|14949.2|63
1627431650000|2021-07-28 00:20:50|14951.6|14949.6|14951.1|14949.1|14951.7|14949.7|14951.1|14949.1|7
1627431660000|2021-07-28 00:21:00|14951|14949|14951.7|14949.7|14951.7|14949.7|14950.5|14948.5|19
1627431670000|2021-07-28 00:21:10|14951.9|14949.9|14953.7|14951.7|14953.7|14951.7|14951.7|14949.7|39
1627431680000|2021-07-28 00:21:20|14953.9|14951.9|14953.5|14951.5|14953.9|14951.9|14953.4|14951.4|11
1627431690000|2021-07-28 00:21:30|14953.6|14951.6|14955.2|14953.2|14955.2|14953.2|14953.6|14951.6|16
1627431700000|2021-07-28 00:21:40|14955.1|14953.1|14955.4|14953.4|14956.2|14954.2|14955.1|14953.1|43
1627431710000|2021-07-28 00:21:50|14955.7|14953.7|14953.7|14951.7|14956|14954|14953.5|14951.5|12
1627431720000|2021-07-28 00:22:00|14953.6|14951.6|14953.7|14951.7|14954.2|14952.2|14953.6|14951.6|4
1627431730000|2021-07-28 00:22:10|14953.9|14951.9|14954|14952|14954.6|14952.6|14953.9|14951.9|25
1627431740000|2021-07-28 00:22:20|14953.9|14951.9|14955|14953|14955|14953|14953.7|14951.7|4
1627431750000|2021-07-28 00:22:30|14955.1|14953.1|14955.1|14953.1|14955.6|14953.6|14954.9|14952.9|15
1627431760000|2021-07-28 00:22:40|14955|14953|14956|14954|14956|14954|14955|14953|8
1627431770000|2021-07-28 00:22:50|14955.9|14953.9|14955|14953|14956|14954|14955|14953|6
1627431780000|2021-07-28 00:23:00|14954.7|14952.7|14953.7|14951.7|14955|14953|14953.7|14951.7|13
1627431790000|2021-07-28 00:23:10|14953.5|14951.5|14954.5|14952.5|14954.6|14952.6|14953.4|14951.4|13
1627431800000|2021-07-28 00:23:20|14954.7|14952.7|14954.7|14952.7|14954.7|14952.7|14954.5|14952.5|10
1627431810000|2021-07-28 00:23:30|14954.6|14952.6|14954.2|14952.2|14955|14953|14954|14952|7
1627431820000|2021-07-28 00:23:40|14954.4|14952.4|14954.6|14952.6|14955|14953|14954.2|14952.2|6
1627431830000|2021-07-28 00:23:50|14954.7|14952.7|14954.7|14952.7|14954.7|14952.7|14954.5|14952.5|3
1627431840000|2021-07-28 00:24:00|14954.9|14952.9|14956.4|14954.4|14956.5|14954.5|14954.9|14952.9|33
1627431850000|2021-07-28 00:24:10|14956.2|14954.2|14955.7|14953.7|14956.4|14954.4|14955.7|14953.7|8
1627431860000|2021-07-28 00:24:20|14955.6|14953.6|14956.2|14954.2|14956.5|14954.5|14955|14953|51
1627431870000|2021-07-28 00:24:30|14956.1|14954.1|14957.7|14955.7|14957.9|14955.9|14956.1|14954.1|27
1627431880000|2021-07-28 00:24:40|14957.9|14955.9|14957.6|14955.6|14958.1|14956.1|14957.4|14955.4|43
1627431890000|2021-07-28 00:24:50|14957.5|14955.5|14956.7|14954.7|14957.6|14955.6|14956.6|14954.6|12
1627431900000|2021-07-28 00:25:00|14956.6|14954.6|14955.9|14953.9|14956.7|14954.7|14955.9|14953.9|24
1627431910000|2021-07-28 00:25:10|14955.6|14953.6|14954.6|14952.6|14955.9|14953.9|14954.4|14952.4|32
1627431920000|2021-07-28 00:25:20|14954.5|14952.5|14953.6|14951.6|14954.6|14952.6|14953.6|14951.6|5
1627431930000|2021-07-28 00:25:30|14953.5|14951.5|14952.5|14950.5|14953.7|14951.7|14952.5|14950.5|22
1627431940000|2021-07-28 00:25:40|14952.6|14950.6|14952.4|14950.4|14952.7|14950.7|14951.9|14949.9|46
1627431950000|2021-07-28 00:25:50|14952.2|14950.2|14951.9|14949.9|14952.4|14950.4|14951.4|14949.4|19
1627431960000|2021-07-28 00:26:00|14951.5|14949.5|14952.2|14950.2|14952.2|14950.2|14951.5|14949.5|25
1627431970000|2021-07-28 00:26:10|14952|14950|14952.1|14950.1|14952.1|14950.1|14952|14950|1
1627431980000|2021-07-28 00:26:20|14952.5|14950.5|14953|14951|14953.2|14951.2|14952.5|14950.5|9
1627431990000|2021-07-28 00:26:30|14952.9|14950.9|14952.7|14950.7|14953|14951|14952.6|14950.6|4
1627432000000|2021-07-28 00:26:40|14952.5|14950.5|14952.6|14950.6|14952.7|14950.7|14951.9|14949.9|8
1627432010000|2021-07-28 00:26:50|14952.7|14950.7|14952.5|14950.5|14952.7|14950.7|14952.4|14950.4|0
1627432020000|2021-07-28 00:27:00|14952.4|14950.4|14952.5|14950.5|14952.7|14950.7|14952.4|14950.4|1
1627432030000|2021-07-28 00:27:10|14952.7|14950.7|14952.1|14950.1|14952.9|14950.9|14952.1|14950.1|10
1627432040000|2021-07-28 00:27:20|14951.9|14949.9|14951.5|14949.5|14951.9|14949.9|14950.9|14948.9|18
1627432050000|2021-07-28 00:27:30|14951.6|14949.6|14952.5|14950.5|14952.5|14950.5|14951.4|14949.4|13
1627432060000|2021-07-28 00:27:40|14952.6|14950.6|14952.5|14950.5|14952.6|14950.6|14952.2|14950.2|3
1627432070000|2021-07-28 00:27:50|14952.4|14950.4|14952.1|14950.1|14952.5|14950.5|14952.1|14950.1|2
1627432080000|2021-07-28 00:28:00|14952.2|14950.2|14951.1|14949.1|14952.9|14950.9|14951.1|14949.1|24
1627432090000|2021-07-28 00:28:10|14951|14949|14949.2|14947.2|14951.4|14949.4|14948.9|14946.9|44
1627432100000|2021-07-28 00:28:20|14949.1|14947.1|14949.2|14947.2|14949.6|14947.6|14948.9|14946.9|13
1627432110000|2021-07-28 00:28:30|14949.4|14947.4|14950.2|14948.2|14950.4|14948.4|14949.4|14947.4|9
1627432120000|2021-07-28 00:28:40|14950.1|14948.1|14948.9|14946.9|14950.2|14948.2|14948.6|14946.6|14
1627432130000|2021-07-28 00:28:50|14949|14947|14949.2|14947.2|14949.2|14947.2|14948.4|14946.4|15
1627432140000|2021-07-28 00:29:00|14949|14947|14949.9|14947.9|14949.9|14947.9|14948.9|14946.9|11
1627432150000|2021-07-28 00:29:10|14949.7|14947.7|14950.1|14948.1|14950.4|14948.4|14949.5|14947.5|4
1627432160000|2021-07-28 00:29:20|14949.9|14947.9|14949.9|14947.9|14950.5|14948.5|14949.9|14947.9|5
1627432170000|2021-07-28 00:29:30|14949.7|14947.7|14950|14948|14950.4|14948.4|14949.5|14947.5|7
1627432180000|2021-07-28 00:29:40|14949.9|14947.9|14950.2|14948.2|14950.4|14948.4|14949.6|14947.6|2
1627432190000|2021-07-28 00:29:50|14950.1|14948.1|14949.7|14947.7|14950.9|14948.9|14949.7|14947.7|8
1627432200000|2021-07-28 00:30:00|14949.9|14947.9|14951.5|14949.5|14951.5|14949.5|14949.4|14947.4|12
1627432210000|2021-07-28 00:30:10|14951.7|14949.7|14951.5|14949.5|14951.7|14949.7|14951.5|14949.5|9
1627432220000|2021-07-28 00:30:20|14951.2|14949.2|14951.4|14949.4|14951.4|14949.4|14950.9|14948.9|6
1627432230000|2021-07-28 00:30:30|14951.5|14949.5|14951.5|14949.5|14951.5|14949.5|14950.9|14948.9|7
1627432240000|2021-07-28 00:30:40|14951.4|14949.4|14951.1|14949.1|14951.6|14949.6|14951.1|14949.1|3
1627432250000|2021-07-28 00:30:50|14951.2|14949.2|14951.4|14949.4|14951.4|14949.4|14951.2|14949.2|3
1627432260000|2021-07-28 00:31:00|14951.6|14949.6|14952.5|14950.5|14952.5|14950.5|14951.4|14949.4|7
1627432270000|2021-07-28 00:31:10|14952.4|14950.4|14952.6|14950.6|14952.6|14950.6|14952.2|14950.2|3
1627432280000|2021-07-28 00:31:20|14952.7|14950.7|14952.9|14950.9|14953|14951|14952.4|14950.4|12
1627432290000|2021-07-28 00:31:30|14952.7|14950.7|14951.9|14949.9|14952.7|14950.7|14951.9|14949.9|32
1627432300000|2021-07-28 00:31:40|14951.5|14949.5|14951.2|14949.2|14951.5|14949.5|14951|14949|8
1627432310000|2021-07-28 00:31:50|14951.4|14949.4|14952.4|14950.4|14952.6|14950.6|14951.1|14949.1|12
1627432320000|2021-07-28 00:32:00|14952.5|14950.5|14952.4|14950.4|14952.7|14950.7|14952.1|14950.1|6
1627432330000|2021-07-28 00:32:10|14952.5|14950.5|14952.5|14950.5|14952.9|14950.9|14952.4|14950.4|7
1627432340000|2021-07-28 00:32:20|14952.7|14950.7|14952.7|14950.7|14953.2|14951.2|14952.5|14950.5|20
1627432350000|2021-07-28 00:32:30|14952.6|14950.6|14952|14950|14952.7|14950.7|14951.9|14949.9|5
1627432360000|2021-07-28 00:32:40|14951.9|14949.9|14952.6|14950.6|14952.6|14950.6|14951.9|14949.9|1
1627432370000|2021-07-28 00:32:50|14952.5|14950.5|14952.7|14950.7|14952.9|14950.9|14952.1|14950.1|17
1627432380000|2021-07-28 00:33:00|14952.9|14950.9|14953|14951|14953.4|14951.4|14952.2|14950.2|9
1627432390000|2021-07-28 00:33:10|14953.1|14951.1|14952.4|14950.4|14953.1|14951.1|14952.2|14950.2|2
1627432400000|2021-07-28 00:33:20|14952.1|14950.1|14951.7|14949.7|14952.2|14950.2|14951.5|14949.5|17
1627432410000|2021-07-28 00:33:30|14951.6|14949.6|14950.1|14948.1|14951.6|14949.6|14950.1|14948.1|25
1627432420000|2021-07-28 00:33:40|14949.6|14947.6|14950|14948|14950.4|14948.4|14949.4|14947.4|30
1627432430000|2021-07-28 00:33:50|14950.1|14948.1|14951.2|14949.2|14951.5|14949.5|14949.9|14947.9|10
1627432440000|2021-07-28 00:34:00|14951.1|14949.1|14950.9|14948.9|14951.5|14949.5|14950.9|14948.9|5
1627432450000|2021-07-28 00:34:10|14951|14949|14951.6|14949.6|14951.6|14949.6|14950.5|14948.5|5
1627432460000|2021-07-28 00:34:20|14951.7|14949.7|14952|14950|14952.1|14950.1|14951.7|14949.7|2
1627432470000|2021-07-28 00:34:30|14951.9|14949.9|14952.5|14950.5|14952.7|14950.7|14951.7|14949.7|20
1627432480000|2021-07-28 00:34:40|14952.6|14950.6|14952.4|14950.4|14952.7|14950.7|14952.1|14950.1|5
1627432490000|2021-07-28 00:34:50|14952.2|14950.2|14951.1|14949.1|14952.5|14950.5|14951|14949|9
1627432500000|2021-07-28 00:35:00|14951.2|14949.2|14951.9|14949.9|14951.9|14949.9|14951|14949|0
1627432510000|2021-07-28 00:35:10|14952|14950|14952|14950|14952.4|14950.4|14951.7|14949.7|4
1627432520000|2021-07-28 00:35:20|14952.1|14950.1|14951|14949|14952.4|14950.4|14951|14949|10
1627432530000|2021-07-28 00:35:30|14951.1|14949.1|14950.2|14948.2|14951.2|14949.2|14950.2|14948.2|7
1627432540000|2021-07-28 00:35:40|14950|14948|14950.2|14948.2|14950.4|14948.4|14949.7|14947.7|17
1627432550000|2021-07-28 00:35:50|14950.1|14948.1|14950|14948|14950.4|14948.4|14949.9|14947.9|8
1627432560000|2021-07-28 00:36:00|14949.9|14947.9|14949.6|14947.6|14950.4|14948.4|14949.5|14947.5|16
1627432570000|2021-07-28 00:36:10|14949.5|14947.5|14949.6|14947.6|14949.6|14947.6|14949.5|14947.5|3
1627432580000|2021-07-28 00:36:20|14949.7|14947.7|14950.6|14948.6|14950.9|14948.9|14949.7|14947.7|14
1627432590000|2021-07-28 00:36:30|14950.5|14948.5|14949.6|14947.6|14950.5|14948.5|14949.5|14947.5|3
1627432600000|2021-07-28 00:36:40|14949.9|14947.9|14949|14947|14950|14948|14949|14947|5
1627432610000|2021-07-28 00:36:50|14949.1|14947.1|14949.5|14947.5|14949.7|14947.7|14949.1|14947.1|12
1627432620000|2021-07-28 00:37:00|14949.6|14947.6|14949.5|14947.5|14950.2|14948.2|14949.5|14947.5|6
1627432630000|2021-07-28 00:37:10|14949.6|14947.6|14948.4|14946.4|14949.6|14947.6|14948.1|14946.1|19
1627432640000|2021-07-28 00:37:20|14948.9|14946.9|14948.7|14946.7|14949.2|14947.2|14948.5|14946.5|7
1627432650000|2021-07-28 00:37:30|14949|14947|14948.4|14946.4|14949|14947|14948.1|14946.1|20
1627432660000|2021-07-28 00:37:40|14948.2|14946.2|14948.4|14946.4|14948.4|14946.4|14947.7|14945.7|14
1627432670000|2021-07-28 00:37:50|14948.7|14946.7|14950.9|14948.9|14951.1|14949.1|14948.5|14946.5|35
1627432680000|2021-07-28 00:38:00|14950.7|14948.7|14950.6|14948.6|14951.2|14949.2|14950.4|14948.4|13
1627432690000|2021-07-28 00:38:10|14951|14949|14950.4|14948.4|14951|14949|14950.2|14948.2|7
1627432700000|2021-07-28 00:38:20|14950.1|14948.1|14950.2|14948.2|14950.5|14948.5|14950.1|14948.1|7
1627432710000|2021-07-28 00:38:30|14950.4|14948.4|14950.9|14948.9|14950.9|14948.9|14950.2|14948.2|4
1627432720000|2021-07-28 00:38:40|14951|14949|14951.4|14949.4|14951.4|14949.4|14951|14949|3
1627432730000|2021-07-28 00:38:50|14951.2|14949.2|14950|14948|14951.4|14949.4|14950|14948|17
1627432740000|2021-07-28 00:39:00|14949.9|14947.9|14950.2|14948.2|14950.6|14948.6|14949.9|14947.9|6
1627432750000|2021-07-28 00:39:10|14950.4|14948.4|14950.5|14948.5|14951|14949|14950.4|14948.4|1
1627432760000|2021-07-28 00:39:20|14950.6|14948.6|14950.6|14948.6|14950.7|14948.7|14950.6|14948.6|0
1627432770000|2021-07-28 00:39:30|14950.7|14948.7|14951.2|14949.2|14951.2|14949.2|14950.6|14948.6|3
1627432780000|2021-07-28 00:39:40|14951.1|14949.1|14950.9|14948.9|14951.1|14949.1|14950.9|14948.9|4
1627432790000|2021-07-28 00:39:50|14951|14949|14950.4|14948.4|14951|14949|14950.4|14948.4|9
1627432800000|2021-07-28 00:40:00|14950.2|14948.2|14949.4|14947.4|14950.2|14948.2|14949.4|14947.4|2
1627432810000|2021-07-28 00:40:10|14950.2|14948.2|14949.6|14947.6|14950.2|14948.2|14949.6|14947.6|22
1627432820000|2021-07-28 00:40:20|14949.2|14947.2|14949.2|14947.2|14949.6|14947.6|14949.1|14947.1|12
1627432830000|2021-07-28 00:40:30|14949.1|14947.1|14949.9|14947.9|14949.9|14947.9|14948.5|14946.5|13
1627432840000|2021-07-28 00:40:40|14949.7|14947.7|14949.5|14947.5|14950.1|14948.1|14949.5|14947.5|4
1627432850000|2021-07-28 00:40:50|14949.6|14947.6|14950.2|14948.2|14950.5|14948.5|14949.5|14947.5|3
1627432860000|2021-07-28 00:41:00|14950.1|14948.1|14949.9|14947.9|14950.2|14948.2|14949.7|14947.7|2
1627432870000|2021-07-28 00:41:10|14950.2|14948.2|14950.7|14948.7|14950.7|14948.7|14950.2|14948.2|9
1627432880000|2021-07-28 00:41:20|14951|14949|14950.6|14948.6|14951|14949|14950.6|14948.6|10
1627432890000|2021-07-28 00:41:30|14949.9|14947.9|14950.2|14948.2|14950.7|14948.7|14949.6|14947.6|18
1627432900000|2021-07-28 00:41:40|14950.1|14948.1|14950.2|14948.2|14950.5|14948.5|14950.1|14948.1|3
1627432910000|2021-07-28 00:41:50|14950.4|14948.4|14950.1|14948.1|14950.4|14948.4|14949.9|14947.9|3
1627432920000|2021-07-28 00:42:00|14950|14948|14949.4|14947.4|14950|14948|14949.4|14947.4|7
1627432930000|2021-07-28 00:42:10|14949.2|14947.2|14949.1|14947.1|14949.4|14947.4|14948.7|14946.7|13
1627432940000|2021-07-28 00:42:20|14948.7|14946.7|14949.7|14947.7|14950.1|14948.1|14948.6|14946.6|18
1627432950000|2021-07-28 00:42:30|14949.6|14947.6|14949.2|14947.2|14949.6|14947.6|14949.1|14947.1|5
1627432960000|2021-07-28 00:42:40|14949|14947|14948.9|14946.9|14949.2|14947.2|14948.4|14946.4|8
1627432970000|2021-07-28 00:42:50|14948.7|14946.7|14949.6|14947.6|14949.6|14947.6|14948.7|14946.7|7
1627432980000|2021-07-28 00:43:00|14949.5|14947.5|14948.9|14946.9|14949.5|14947.5|14948.7|14946.7|7
1627432990000|2021-07-28 00:43:10|14948.7|14946.7|14948.7|14946.7|14948.9|14946.9|14948.2|14946.2|7
1627433000000|2021-07-28 00:43:20|14948.6|14946.6|14948.9|14946.9|14948.9|14946.9|14948.5|14946.5|2
1627433010000|2021-07-28 00:43:30|14949|14947|14948.7|14946.7|14949|14947|14948.7|14946.7|2
1627433020000|2021-07-28 00:43:40|14948.6|14946.6|14948.7|14946.7|14948.9|14946.9|14947.7|14945.7|16
1627433030000|2021-07-28 00:43:50|14948.6|14946.6|14948.2|14946.2|14949.4|14947.4|14948.2|14946.2|7
1627433040000|2021-07-28 00:44:00|14948.4|14946.4|14948.7|14946.7|14948.7|14946.7|14948|14946|1
1627433050000|2021-07-28 00:44:10|14948.9|14946.9|14948.6|14946.6|14948.9|14946.9|14948.2|14946.2|6
1627433060000|2021-07-28 00:44:20|14948.5|14946.5|14948|14946|14948.6|14946.6|14948|14946|3
1627433070000|2021-07-28 00:44:30|14948.1|14946.1|14948.1|14946.1|14948.1|14946.1|14947.9|14945.9|19
1627433080000|2021-07-28 00:44:40|14948|14946|14947.4|14945.4|14948|14946|14947.1|14945.1|17
1627433090000|2021-07-28 00:44:50|14947.5|14945.5|14947.7|14945.7|14948.6|14946.6|14947.5|14945.5|26
1627433100000|2021-07-28 00:45:00|14947.9|14945.9|14948.1|14946.1|14948.1|14946.1|14947.7|14945.7|5
1627433110000|2021-07-28 00:45:10|14948|14946|14948|14946|14948.1|14946.1|14947.6|14945.6|9
1627433120000|2021-07-28 00:45:20|14948.1|14946.1|14949.2|14947.2|14949.2|14947.2|14948.1|14946.1|14
1627433130000|2021-07-28 00:45:30|14949.1|14947.1|14949.4|14947.4|14949.4|14947.4|14948.6|14946.6|9
1627433140000|2021-07-28 00:45:40|14949.2|14947.2|14948.6|14946.6|14949.5|14947.5|14948.6|14946.6|12
1627433150000|2021-07-28 00:45:50|14948.7|14946.7|14948.5|14946.5|14948.9|14946.9|14948.2|14946.2|4
1627433160000|2021-07-28 00:46:00|14948.6|14946.6|14948.6|14946.6|14948.9|14946.9|14948|14946|16
1627433170000|2021-07-28 00:46:10|14948.7|14946.7|14948.7|14946.7|14949|14947|14948.5|14946.5|9
1627433180000|2021-07-28 00:46:20|14948.9|14946.9|14948|14946|14948.9|14946.9|14948|14946|2
1627433190000|2021-07-28 00:46:30|14947.9|14945.9|14948.6|14946.6|14949|14947|14947.7|14945.7|7
1627433200000|2021-07-28 00:46:40|14948.1|14946.1|14948|14946|14948.2|14946.2|14947.9|14945.9|4
1627433210000|2021-07-28 00:46:50|14947.9|14945.9|14947.2|14945.2|14948.5|14946.5|14947.2|14945.2|11
1627433220000|2021-07-28 00:47:00|14947.1|14945.1|14947.1|14945.1|14947.2|14945.2|14947.1|14945.1|0
1627433230000|2021-07-28 00:47:10|14947|14945|14947.1|14945.1|14947.1|14945.1|14946.4|14944.4|22
1627433240000|2021-07-28 00:47:20|14947|14945|14946.9|14944.9|14947.1|14945.1|14946.1|14944.1|17
1627433250000|2021-07-28 00:47:30|14946.7|14944.7|14946.6|14944.6|14946.9|14944.9|14946.5|14944.5|0
1627433260000|2021-07-28 00:47:40|14947|14945|14946.6|14944.6|14947.2|14945.2|14946.5|14944.5|20
1627433270000|2021-07-28 00:47:50|14946.5|14944.5|14946.9|14944.9|14947|14945|14946.5|14944.5|11
1627433280000|2021-07-28 00:48:00|14947|14945|14946.9|14944.9|14947.7|14945.7|14946.9|14944.9|6
1627433290000|2021-07-28 00:48:10|14947.1|14945.1|14948.1|14946.1|14948.1|14946.1|14947|14945|8
1627433300000|2021-07-28 00:48:20|14948|14946|14947|14945|14948.1|14946.1|14946.5|14944.5|7
1627433310000|2021-07-28 00:48:30|14947.1|14945.1|14946.4|14944.4|14947.1|14945.1|14946.4|14944.4|5
1627433320000|2021-07-28 00:48:40|14946.2|14944.2|14946.1|14944.1|14946.6|14944.6|14946|14944|29
1627433330000|2021-07-28 00:48:50|14946.2|14944.2|14946.2|14944.2|14946.7|14944.7|14946|14944|3
1627433340000|2021-07-28 00:49:00|14946.4|14944.4|14947.2|14945.2|14947.4|14945.4|14946.2|14944.2|3
1627433350000|2021-07-28 00:49:10|14947.1|14945.1|14946.9|14944.9|14947.1|14945.1|14946.5|14944.5|3
1627433360000|2021-07-28 00:49:20|14946.7|14944.7|14946.6|14944.6|14946.7|14944.7|14946.4|14944.4|2
1627433370000|2021-07-28 00:49:30|14946.5|14944.5|14946.1|14944.1|14946.5|14944.5|14946.1|14944.1|2
1627433380000|2021-07-28 00:49:40|14945.9|14943.9|14946.4|14944.4|14946.7|14944.7|14945.7|14943.7|7
1627433390000|2021-07-28 00:49:50|14946.6|14944.6|14946.6|14944.6|14946.6|14944.6|14946.5|14944.5|2
1627433400000|2021-07-28 00:50:00|14946.5|14944.5|14948|14946|14948.1|14946.1|14946.5|14944.5|15
1627433410000|2021-07-28 00:50:10|14947.9|14945.9|14948.2|14946.2|14949.1|14947.1|14947.9|14945.9|23
1627433420000|2021-07-28 00:50:20|14948.1|14946.1|14948|14946|14948.4|14946.4|14948|14946|2
1627433430000|2021-07-28 00:50:30|14947.9|14945.9|14948.7|14946.7|14949.2|14947.2|14947.9|14945.9|11
1627433440000|2021-07-28 00:50:40|14948.6|14946.6|14948.7|14946.7|14949|14947|14948.2|14946.2|15
1627433450000|2021-07-28 00:50:50|14948.6|14946.6|14948.9|14946.9|14948.9|14946.9|14948.5|14946.5|0
1627433460000|2021-07-28 00:51:00|14948.6|14946.6|14949.7|14947.7|14950|14948|14948.4|14946.4|17
1627433470000|2021-07-28 00:51:10|14950|14948|14949.5|14947.5|14950.2|14948.2|14949.2|14947.2|17
1627433480000|2021-07-28 00:51:20|14949.6|14947.6|14949.7|14947.7|14950.2|14948.2|14949.2|14947.2|11
1627433490000|2021-07-28 00:51:30|14949.6|14947.6|14948.2|14946.2|14949.6|14947.6|14948.2|14946.2|3
1627433500000|2021-07-28 00:51:40|14948.4|14946.4|14947.7|14945.7|14948.4|14946.4|14947.5|14945.5|4
1627433510000|2021-07-28 00:51:50|14947.9|14945.9|14947.2|14945.2|14948.4|14946.4|14947.2|14945.2|10
1627433520000|2021-07-28 00:52:00|14947.4|14945.4|14949.5|14947.5|14949.9|14947.9|14947.4|14945.4|8
1627433530000|2021-07-28 00:52:10|14949.6|14947.6|14948.5|14946.5|14949.6|14947.6|14948.5|14946.5|1
1627433540000|2021-07-28 00:52:20|14948.6|14946.6|14947.5|14945.5|14948.6|14946.6|14947.5|14945.5|6
1627433550000|2021-07-28 00:52:30|14947.4|14945.4|14948.2|14946.2|14948.2|14946.2|14946.6|14944.6|11
1627433560000|2021-07-28 00:52:40|14948.1|14946.1|14948|14946|14948.2|14946.2|14947.9|14945.9|1
1627433570000|2021-07-28 00:52:50|14947.9|14945.9|14947.5|14945.5|14947.9|14945.9|14947.2|14945.2|3
1627433580000|2021-07-28 00:53:00|14947.6|14945.6|14947|14945|14947.7|14945.7|14946.4|14944.4|17
1627433590000|2021-07-28 00:53:10|14946.9|14944.9|14946.9|14944.9|14947|14945|14946.7|14944.7|0
1627433600000|2021-07-28 00:53:20|14946.7|14944.7|14946|14944|14946.7|14944.7|14945.9|14943.9|7
1627433610000|2021-07-28 00:53:30|14946.1|14944.1|14945.2|14943.2|14946.1|14944.1|14945.1|14943.1|15
1627433620000|2021-07-28 00:53:40|14945.5|14943.5|14945.4|14943.4|14945.5|14943.5|14944.9|14942.9|7
1627433630000|2021-07-28 00:53:50|14945.2|14943.2|14945.2|14943.2|14945.2|14943.2|14944.9|14942.9|9
1627433640000|2021-07-28 00:54:00|14945.1|14943.1|14945.4|14943.4|14945.5|14943.5|14944.9|14942.9|4
1627433650000|2021-07-28 00:54:10|14945.2|14943.2|14946.1|14944.1|14946.4|14944.4|14945|14943|12
1627433660000|2021-07-28 00:54:20|14946.2|14944.2|14946.1|14944.1|14947|14945|14946.1|14944.1|9
1627433670000|2021-07-28 00:54:30|14946.2|14944.2|14946.5|14944.5|14946.6|14944.6|14946.2|14944.2|0
1627433680000|2021-07-28 00:54:40|14946.9|14944.9|14947.7|14945.7|14947.7|14945.7|14946.7|14944.7|12
1627433690000|2021-07-28 00:54:50|14947.6|14945.6|14947.4|14945.4|14947.7|14945.7|14946.7|14944.7|12
1627433700000|2021-07-28 00:55:00|14947.2|14945.2|14946.2|14944.2|14947.4|14945.4|14946.2|14944.2|7
1627433710000|2021-07-28 00:55:10|14946.1|14944.1|14946.9|14944.9|14946.9|14944.9|14946.1|14944.1|3
1627433720000|2021-07-28 00:55:20|14947|14945|14947.5|14945.5|14947.7|14945.7|14947|14945|7
1627433730000|2021-07-28 00:55:30|14947.6|14945.6|14947.6|14945.6|14947.7|14945.7|14947.2|14945.2|1
1627433740000|2021-07-28 00:55:40|14947.7|14945.7|14947.6|14945.6|14947.9|14945.9|14947.4|14945.4|9
1627433750000|2021-07-28 00:55:50|14947.7|14945.7|14948.2|14946.2|14948.7|14946.7|14947.7|14945.7|30
1627433760000|2021-07-28 00:56:00|14948.1|14946.1|14949.2|14947.2|14949.9|14947.9|14948.1|14946.1|10
1627433770000|2021-07-28 00:56:10|14949.1|14947.1|14948.7|14946.7|14949.2|14947.2|14948.5|14946.5|10
1627433780000|2021-07-28 00:56:20|14948.6|14946.6|14948.2|14946.2|14948.7|14946.7|14947.9|14945.9|2
1627433790000|2021-07-28 00:56:30|14948.4|14946.4|14950.5|14948.5|14950.5|14948.5|14948.4|14946.4|23
1627433800000|2021-07-28 00:56:40|14950.4|14948.4|14950|14948|14950.4|14948.4|14949.7|14947.7|1
1627433810000|2021-07-28 00:56:50|14949.9|14947.9|14950.4|14948.4|14950.4|14948.4|14949.9|14947.9|5
1627433820000|2021-07-28 00:57:00|14950.2|14948.2|14950.5|14948.5|14950.6|14948.6|14950.1|14948.1|14
1627433830000|2021-07-28 00:57:10|14950.4|14948.4|14949|14947|14950.5|14948.5|14949|14947|13
1627433840000|2021-07-28 00:57:20|14948.9|14946.9|14949.9|14947.9|14949.9|14947.9|14948.5|14946.5|7
1627433850000|2021-07-28 00:57:30|14949.7|14947.7|14950.4|14948.4|14950.4|14948.4|14949.5|14947.5|5
1627433860000|2021-07-28 00:57:40|14950.5|14948.5|14949.6|14947.6|14950.5|14948.5|14949.6|14947.6|3
1627433870000|2021-07-28 00:57:50|14949.7|14947.7|14950.5|14948.5|14950.5|14948.5|14949.7|14947.7|1
1627433880000|2021-07-28 00:58:00|14950.4|14948.4|14950.7|14948.7|14950.9|14948.9|14950.4|14948.4|3
1627433890000|2021-07-28 00:58:10|14950.6|14948.6|14950.5|14948.5|14950.6|14948.6|14950.4|14948.4|1
1627433900000|2021-07-28 00:58:20|14950.4|14948.4|14950|14948|14950.5|14948.5|14949.9|14947.9|1
1627433910000|2021-07-28 00:58:30|14949.9|14947.9|14949.1|14947.1|14949.9|14947.9|14949|14947|6
1627433920000|2021-07-28 00:58:40|14949.2|14947.2|14948.5|14946.5|14949.4|14947.4|14948.5|14946.5|38
1627433930000|2021-07-28 00:58:50|14949|14947|14949.4|14947.4|14949.4|14947.4|14948.7|14946.7|7
1627433940000|2021-07-28 00:59:00|14949.7|14947.7|14950.1|14948.1|14950.1|14948.1|14949.5|14947.5|7
1627433950000|2021-07-28 00:59:10|14950.4|14948.4|14951.5|14949.5|14951.5|14949.5|14950.4|14948.4|7
1627433960000|2021-07-28 00:59:20|14951.7|14949.7|14952.4|14950.4|14952.5|14950.5|14951.6|14949.6|18
1627433970000|2021-07-28 00:59:30|14952.6|14950.6|14953.5|14951.5|14953.7|14951.7|14952.5|14950.5|20
1627433980000|2021-07-28 00:59:40|14953.4|14951.4|14953.4|14951.4|14953.9|14951.9|14952.9|14950.9|16
1627433990000|2021-07-28 00:59:50|14953.5|14951.5|14954.2|14952.2|14954.6|14952.6|14953.5|14951.5|24
1627434000000|2021-07-28 01:00:00|14954.7|14952.7|14956.6|14954.6|14956.9|14954.9|14954.7|14952.7|79
1627434010000|2021-07-28 01:00:10|14956.9|14954.9|14955.1|14953.1|14957.2|14955.2|14955.1|14953.1|41
1627434020000|2021-07-28 01:00:20|14955|14953|14954.2|14952.2|14955|14953|14954.1|14952.1|11
1627434030000|2021-07-28 01:00:30|14954.1|14952.1|14954.4|14952.4|14954.7|14952.7|14954.1|14952.1|8
1627434040000|2021-07-28 01:00:40|14954.5|14952.5|14953.1|14951.1|14954.6|14952.6|14952.7|14950.7|38
1627434050000|2021-07-28 01:00:50|14953|14951|14952.4|14950.4|14953|14951|14952|14950|26
1627434060000|2021-07-28 01:01:00|14952.2|14950.2|14952|14950|14952.2|14950.2|14951|14949|28
1627434070000|2021-07-28 01:01:10|14952.2|14950.2|14953.2|14951.2|14953.4|14951.4|14951.7|14949.7|23
1627434080000|2021-07-28 01:01:20|14953.4|14951.4|14952.5|14950.5|14953.4|14951.4|14951.9|14949.9|13
1627434090000|2021-07-28 01:01:30|14952.6|14950.6|14952.4|14950.4|14952.7|14950.7|14951.9|14949.9|6
1627434100000|2021-07-28 01:01:40|14952.5|14950.5|14952.7|14950.7|14952.9|14950.9|14951.9|14949.9|5
1627434110000|2021-07-28 01:01:50|14952.6|14950.6|14951.7|14949.7|14952.6|14950.6|14951.7|14949.7|12
1627434120000|2021-07-28 01:02:00|14951.6|14949.6|14952.7|14950.7|14952.7|14950.7|14951.2|14949.2|9
1627434130000|2021-07-28 01:02:10|14952.6|14950.6|14953.1|14951.1|14953.4|14951.4|14952.6|14950.6|12
1627434140000|2021-07-28 01:02:20|14953.2|14951.2|14953.2|14951.2|14953.7|14951.7|14953.1|14951.1|2
1627434150000|2021-07-28 01:02:30|14953.4|14951.4|14954.7|14952.7|14954.9|14952.9|14953.4|14951.4|17
1627434160000|2021-07-28 01:02:40|14954.9|14952.9|14955.6|14953.6|14956|14954|14954.7|14952.7|17
1627434170000|2021-07-28 01:02:50|14955.9|14953.9|14955|14953|14955.9|14953.9|14954.9|14952.9|28
1627434180000|2021-07-28 01:03:00|14954.9|14952.9|14956.1|14954.1|14956.6|14954.6|14954.7|14952.7|22
1627434190000|2021-07-28 01:03:10|14956.2|14954.2|14955.5|14953.5|14957.2|14955.2|14955.5|14953.5|12
1627434200000|2021-07-28 01:03:20|14956|14954|14955.9|14953.9|14956.5|14954.5|14955.7|14953.7|13
1627434210000|2021-07-28 01:03:30|14955.5|14953.5|14955.4|14953.4|14956|14954|14955.4|14953.4|13
1627434220000|2021-07-28 01:03:40|14955.5|14953.5|14956|14954|14956|14954|14955.2|14953.2|4
1627434230000|2021-07-28 01:03:50|14955.9|14953.9|14955.2|14953.2|14955.9|14953.9|14955.1|14953.1|11
1627434240000|2021-07-28 01:04:00|14955.4|14953.4|14956.2|14954.2|14956.2|14954.2|14955.2|14953.2|3
1627434250000|2021-07-28 01:04:10|14956.1|14954.1|14957|14955|14957.2|14955.2|14956.1|14954.1|27
1627434260000|2021-07-28 01:04:20|14957.1|14955.1|14958.4|14956.4|14958.5|14956.5|14957|14955|58
1627434270000|2021-07-28 01:04:30|14958.2|14956.2|14958.9|14956.9|14959.1|14957.1|14958.2|14956.2|18
1627434280000|2021-07-28 01:04:40|14959|14957|14959.7|14957.7|14960.4|14958.4|14959|14957|56
1627434290000|2021-07-28 01:04:50|14959.6|14957.6|14962.2|14960.2|14963.2|14961.2|14959.6|14957.6|191
1627434300000|2021-07-28 01:05:00|14961.9|14959.9|14961.6|14959.6|14962|14960|14961.2|14959.2|22
1627434310000|2021-07-28 01:05:10|14961.5|14959.5|14961.7|14959.7|14962.1|14960.1|14961.5|14959.5|10
1627434320000|2021-07-28 01:05:20|14961.9|14959.9|14961.5|14959.5|14961.9|14959.9|14961|14959|11
1627434330000|2021-07-28 01:05:30|14961.4|14959.4|14962.2|14960.2|14962.2|14960.2|14961.1|14959.1|17
1627434340000|2021-07-28 01:05:40|14962.4|14960.4|14962.4|14960.4|14963|14961|14961.9|14959.9|24
1627434350000|2021-07-28 01:05:50|14962.9|14960.9|14964.5|14962.5|14964.6|14962.6|14962.9|14960.9|27
1627434360000|2021-07-28 01:06:00|14964.6|14962.6|14965.7|14963.7|14965.7|14963.7|14964.2|14962.2|50
1627434370000|2021-07-28 01:06:10|14965.6|14963.6|14964.1|14962.1|14965.7|14963.7|14964|14962|23
1627434380000|2021-07-28 01:06:20|14964|14962|14963.7|14961.7|14964.4|14962.4|14963.6|14961.6|9
1627434390000|2021-07-28 01:06:30|14964|14962|14963.6|14961.6|14964.6|14962.6|14963.6|14961.6|16
1627434400000|2021-07-28 01:06:40|14963.7|14961.7|14965|14963|14965|14963|14963.7|14961.7|18
1627434410000|2021-07-28 01:06:50|14964.9|14962.9|14965.2|14963.2|14965.7|14963.7|14964.6|14962.6|31
1627434420000|2021-07-28 01:07:00|14965.4|14963.4|14965.6|14963.6|14965.6|14963.6|14965|14963|13
1627434430000|2021-07-28 01:07:10|14965.5|14963.5|14962.7|14960.7|14965.6|14963.6|14962.5|14960.5|50
1627434440000|2021-07-28 01:07:20|14962.6|14960.6|14962.1|14960.1|14962.7|14960.7|14960.9|14958.9|56
1627434450000|2021-07-28 01:07:30|14962|14960|14961.6|14959.6|14962.4|14960.4|14961.5|14959.5|16
1627434460000|2021-07-28 01:07:40|14961.7|14959.7|14962.4|14960.4|14962.4|14960.4|14961|14959|23
1627434470000|2021-07-28 01:07:50|14962.5|14960.5|14962.4|14960.4|14962.5|14960.5|14961.9|14959.9|10
1627434480000|2021-07-28 01:08:00|14962.2|14960.2|14962.2|14960.2|14962.6|14960.6|14962.2|14960.2|8
1627434490000|2021-07-28 01:08:10|14962.1|14960.1|14962.2|14960.2|14962.4|14960.4|14961.1|14959.1|12
1627434500000|2021-07-28 01:08:20|14962.4|14960.4|14962.2|14960.2|14962.4|14960.4|14961.4|14959.4|27
1627434510000|2021-07-28 01:08:30|14962.1|14960.1|14961.7|14959.7|14962.5|14960.5|14961.4|14959.4|11
1627434520000|2021-07-28 01:08:40|14961.5|14959.5|14961.6|14959.6|14961.7|14959.7|14961.4|14959.4|6
1627434530000|2021-07-28 01:08:50|14961.7|14959.7|14961.9|14959.9|14961.9|14959.9|14961.4|14959.4|1
1627434540000|2021-07-28 01:09:00|14961.7|14959.7|14959.7|14957.7|14961.7|14959.7|14959.5|14957.5|30
1627434550000|2021-07-28 01:09:10|14959.9|14957.9|14959.9|14957.9|14960|14958|14959.1|14957.1|38
1627434560000|2021-07-28 01:09:20|14959.6|14957.6|14960|14958|14960|14958|14959.4|14957.4|17
1627434570000|2021-07-28 01:09:30|14960.1|14958.1|14960.2|14958.2|14960.7|14958.7|14960.1|14958.1|23
1627434580000|2021-07-28 01:09:40|14960.1|14958.1|14960.6|14958.6|14961|14959|14959.7|14957.7|27
1627434590000|2021-07-28 01:09:50|14960.5|14958.5|14960|14958|14960.5|14958.5|14959.7|14957.7|11
1627434600000|2021-07-28 01:10:00|14960.1|14958.1|14960.1|14958.1|14960.5|14958.5|14959.6|14957.6|13
1627434610000|2021-07-28 01:10:10|14960|14958|14961.4|14959.4|14961.4|14959.4|14960|14958|9
1627434620000|2021-07-28 01:10:20|14961.7|14959.7|14961.7|14959.7|14961.7|14959.7|14961.2|14959.2|3
1627434630000|2021-07-28 01:10:30|14961.6|14959.6|14961.1|14959.1|14962|14960|14961|14959|11
1627434640000|2021-07-28 01:10:40|14961.5|14959.5|14961.4|14959.4|14961.6|14959.6|14961.1|14959.1|8
1627434650000|2021-07-28 01:10:50|14961.5|14959.5|14960.7|14958.7|14961.5|14959.5|14960.4|14958.4|16
1627434660000|2021-07-28 01:11:00|14960.6|14958.6|14960.4|14958.4|14960.7|14958.7|14960|14958|9
1627434670000|2021-07-28 01:11:10|14960.5|14958.5|14960.1|14958.1|14960.6|14958.6|14959.7|14957.7|8
1627434680000|2021-07-28 01:11:20|14960|14958|14960.2|14958.2|14960.2|14958.2|14959.4|14957.4|13
1627434690000|2021-07-28 01:11:30|14960.4|14958.4|14960.4|14958.4|14960.7|14958.7|14960.1|14958.1|12
1627434700000|2021-07-28 01:11:40|14960.5|14958.5|14960.2|14958.2|14960.7|14958.7|14960|14958|2
1627434710000|2021-07-28 01:11:50|14959.5|14957.5|14959.5|14957.5|14959.6|14957.6|14959.4|14957.4|16
1627434720000|2021-07-28 01:12:00|14959.4|14957.4|14959.6|14957.6|14960|14958|14958.9|14956.9|14
1627434730000|2021-07-28 01:12:10|14959.5|14957.5|14959.4|14957.4|14959.7|14957.7|14959|14957|8
1627434740000|2021-07-28 01:12:20|14959.5|14957.5|14960.6|14958.6|14960.6|14958.6|14959.5|14957.5|11
1627434750000|2021-07-28 01:12:30|14960.5|14958.5|14961.5|14959.5|14961.5|14959.5|14960.5|14958.5|13
1627434760000|2021-07-28 01:12:40|14961.4|14959.4|14960.7|14958.7|14961.5|14959.5|14960.2|14958.2|17
1627434770000|2021-07-28 01:12:50|14960.9|14958.9|14960.4|14958.4|14961.2|14959.2|14960.2|14958.2|5
1627434780000|2021-07-28 01:13:00|14960.2|14958.2|14960.1|14958.1|14960.2|14958.2|14959.2|14957.2|5
1627434790000|2021-07-28 01:13:10|14960|14958|14959.6|14957.6|14960|14958|14959.1|14957.1|12
1627434800000|2021-07-28 01:13:20|14959.7|14957.7|14959.7|14957.7|14959.7|14957.7|14958.9|14956.9|11
1627434810000|2021-07-28 01:13:30|14959.5|14957.5|14960.1|14958.1|14960.2|14958.2|14958.9|14956.9|26
1627434820000|2021-07-28 01:13:40|14960.2|14958.2|14960.1|14958.1|14960.2|14958.2|14959.7|14957.7|15
1627434830000|2021-07-28 01:13:50|14960.2|14958.2|14960.1|14958.1|14960.2|14958.2|14959.9|14957.9|0
1627434840000|2021-07-28 01:14:00|14960|14958|14960.2|14958.2|14960.4|14958.4|14959.7|14957.7|5
1627434850000|2021-07-28 01:14:10|14960|14958|14959.5|14957.5|14960|14958|14959.2|14957.2|6
1627434860000|2021-07-28 01:14:20|14959.4|14957.4|14958.6|14956.6|14959.7|14957.7|14958.6|14956.6|18
1627434870000|2021-07-28 01:14:30|14958.5|14956.5|14958.5|14956.5|14959.2|14957.2|14958.4|14956.4|21
1627434880000|2021-07-28 01:14:40|14958.6|14956.6|14958|14956|14958.7|14956.7|14957.7|14955.7|23
1627434890000|2021-07-28 01:14:50|14957.7|14955.7|14958.1|14956.1|14958.2|14956.2|14957.4|14955.4|10
1627434900000|2021-07-28 01:15:00|14958|14956|14960.2|14958.2|14961.1|14959.1|14957.9|14955.9|35
1627434910000|2021-07-28 01:15:10|14960.1|14958.1|14961.9|14959.9|14962.2|14960.2|14960|14958|38
1627434920000|2021-07-28 01:15:20|14961.7|14959.7|14961.1|14959.1|14962.7|14960.7|14961|14959|36
1627434930000|2021-07-28 01:15:30|14961.2|14959.2|14961.5|14959.5|14962.4|14960.4|14960.5|14958.5|14
1627434940000|2021-07-28 01:15:40|14961.4|14959.4|14962.9|14960.9|14963.1|14961.1|14961.4|14959.4|30
1627434950000|2021-07-28 01:15:50|14962.7|14960.7|14962.5|14960.5|14963.9|14961.9|14962.5|14960.5|17
1627434960000|2021-07-28 01:16:00|14962.6|14960.6|14960.5|14958.5|14964.1|14962.1|14960.5|14958.5|38
1627434970000|2021-07-28 01:16:10|14960.6|14958.6|14961.9|14959.9|14962.5|14960.5|14960.5|14958.5|24
1627434980000|2021-07-28 01:16:20|14961.7|14959.7|14960.9|14958.9|14961.7|14959.7|14960.2|14958.2|13
1627434990000|2021-07-28 01:16:30|14961.5|14959.5|14961.1|14959.1|14962.9|14960.9|14960.9|14958.9|24
1627435000000|2021-07-28 01:16:40|14961.5|14959.5|14960.2|14958.2|14961.5|14959.5|14960.2|14958.2|9
1627435010000|2021-07-28 01:16:50|14960.1|14958.1|14960.5|14958.5|14960.7|14958.7|14959.9|14957.9|10
1627435020000|2021-07-28 01:17:00|14960.6|14958.6|14960.2|14958.2|14961.1|14959.1|14959.9|14957.9|8
1627435030000|2021-07-28 01:17:10|14960.1|14958.1|14959.4|14957.4|14960.2|14958.2|14959.2|14957.2|8
1627435040000|2021-07-28 01:17:20|14959.2|14957.2|14959.2|14957.2|14959.2|14957.2|14959|14957|4
1627435050000|2021-07-28 01:17:30|14959.1|14957.1|14959.1|14957.1|14959.9|14957.9|14958.9|14956.9|21
1627435060000|2021-07-28 01:17:40|14959|14957|14960.6|14958.6|14960.9|14958.9|14958.9|14956.9|16
1627435070000|2021-07-28 01:17:50|14960.7|14958.7|14961.4|14959.4|14961.4|14959.4|14960.7|14958.7|4
1627435080000|2021-07-28 01:18:00|14961.5|14959.5|14960.2|14958.2|14961.5|14959.5|14959.6|14957.6|15
1627435090000|2021-07-28 01:18:10|14960.1|14958.1|14960.1|14958.1|14960.5|14958.5|14959.7|14957.7|12
1627435100000|2021-07-28 01:18:20|14960|14958|14960.4|14958.4|14961.2|14959.2|14959.9|14957.9|5
1627435110000|2021-07-28 01:18:30|14960.5|14958.5|14960.4|14958.4|14961|14959|14959.9|14957.9|3
1627435120000|2021-07-28 01:18:40|14960.5|14958.5|14960.1|14958.1|14961.5|14959.5|14959.6|14957.6|53
1627435130000|2021-07-28 01:18:50|14960|14958|14961.2|14959.2|14961.5|14959.5|14960|14958|8
1627435140000|2021-07-28 01:19:00|14961.1|14959.1|14961|14959|14962.4|14960.4|14961|14959|26
1627435150000|2021-07-28 01:19:10|14960.9|14958.9|14960.2|14958.2|14960.9|14958.9|14960.2|14958.2|6
1627435160000|2021-07-28 01:19:20|14960.4|14958.4|14960.6|14958.6|14960.6|14958.6|14959.4|14957.4|15
1627435170000|2021-07-28 01:19:30|14960.7|14958.7|14960.2|14958.2|14960.9|14958.9|14960.2|14958.2|1
1627435180000|2021-07-28 01:19:40|14960.1|14958.1|14959|14957|14960.2|14958.2|14958.6|14956.6|30
1627435190000|2021-07-28 01:19:50|14958.9|14956.9|14957.6|14955.6|14958.9|14956.9|14957.2|14955.2|28
1627435200000|2021-07-28 01:20:00|14957.7|14955.7|14959.5|14957.5|14959.9|14957.9|14957.7|14955.7|45
1627435210000|2021-07-28 01:20:10|14959.4|14957.4|14959|14957|14959.5|14957.5|14957.7|14955.7|14
1627435220000|2021-07-28 01:20:20|14959.1|14957.1|14958.1|14956.1|14959.2|14957.2|14958|14956|5
1627435230000|2021-07-28 01:20:30|14958.6|14956.6|14958.6|14956.6|14959.2|14957.2|14957.9|14955.9|22
1627435240000|2021-07-28 01:20:40|14958.7|14956.7|14959.5|14957.5|14959.9|14957.9|14958.7|14956.7|9
1627435250000|2021-07-28 01:20:50|14959.6|14957.6|14958.7|14956.7|14960.1|14958.1|14958.6|14956.6|10
1627435260000|2021-07-28 01:21:00|14958.9|14956.9|14959.5|14957.5|14959.7|14957.7|14958.9|14956.9|6
1627435270000|2021-07-28 01:21:10|14959.4|14957.4|14958.7|14956.7|14959.6|14957.6|14958.7|14956.7|28
1627435280000|2021-07-28 01:21:20|14958.9|14956.9|14959.7|14957.7|14959.7|14957.7|14958.6|14956.6|7
1627435290000|2021-07-28 01:21:30|14959.5|14957.5|14959.9|14957.9|14960.2|14958.2|14959.5|14957.5|17
1627435300000|2021-07-28 01:21:40|14960|14958|14958.7|14956.7|14960|14958|14958.4|14956.4|16
1627435310000|2021-07-28 01:21:50|14958.9|14956.9|14958.7|14956.7|14959.2|14957.2|14958.2|14956.2|14
1627435320000|2021-07-28 01:22:00|14958.9|14956.9|14959.4|14957.4|14959.6|14957.6|14958.2|14956.2|32
1627435330000|2021-07-28 01:22:10|14959.6|14957.6|14959.4|14957.4|14960.2|14958.2|14959.4|14957.4|19
1627435340000|2021-07-28 01:22:20|14959.5|14957.5|14962|14960|14962|14960|14959.5|14957.5|11
1627435350000|2021-07-28 01:22:30|14962.1|14960.1|14961.9|14959.9|14962.4|14960.4|14960.9|14958.9|31
1627435360000|2021-07-28 01:22:40|14961.7|14959.7|14962.1|14960.1|14963|14961|14961.7|14959.7|25
1627435370000|2021-07-28 01:22:50|14962.2|14960.2|14962.7|14960.7|14962.7|14960.7|14961.1|14959.1|15
1627435380000|2021-07-28 01:23:00|14962.9|14960.9|14960.9|14958.9|14962.9|14960.9|14960.9|14958.9|35
1627435390000|2021-07-28 01:23:10|14960.5|14958.5|14961.1|14959.1|14961.2|14959.2|14959.7|14957.7|10
1627435400000|2021-07-28 01:23:20|14960.5|14958.5|14960|14958|14960.7|14958.7|14959.4|14957.4|12
1627435410000|2021-07-28 01:23:30|14960.1|14958.1|14960.1|14958.1|14960.7|14958.7|14960|14958|5
1627435420000|2021-07-28 01:23:40|14960|14958|14960.5|14958.5|14960.7|14958.7|14960|14958|6
1627435430000|2021-07-28 01:23:50|14960.4|14958.4|14961.7|14959.7|14961.7|14959.7|14960.4|14958.4|2
1627435440000|2021-07-28 01:24:00|14961.6|14959.6|14962.5|14960.5|14963.1|14961.1|14961.5|14959.5|24
1627435450000|2021-07-28 01:24:10|14962.4|14960.4|14963.4|14961.4|14963.4|14961.4|14961.9|14959.9|11
1627435460000|2021-07-28 01:24:20|14963.7|14961.7|14964|14962|14964.1|14962.1|14963.5|14961.5|34
1627435470000|2021-07-28 01:24:30|14964.1|14962.1|14963.5|14961.5|14964.1|14962.1|14963.2|14961.2|8
1627435480000|2021-07-28 01:24:40|14963.4|14961.4|14964.7|14962.7|14964.9|14962.9|14963.4|14961.4|33
1627435490000|2021-07-28 01:24:50|14964.6|14962.6|14964.4|14962.4|14965.1|14963.1|14964.2|14962.2|12
1627435500000|2021-07-28 01:25:00|14964.2|14962.2|14962.5|14960.5|14964.5|14962.5|14962.4|14960.4|14
1627435510000|2021-07-28 01:25:10|14962.6|14960.6|14964.5|14962.5|14964.6|14962.6|14962.5|14960.5|19
1627435520000|2021-07-28 01:25:20|14964.4|14962.4|14965.6|14963.6|14965.7|14963.7|14964|14962|20
1627435530000|2021-07-28 01:25:30|14965.5|14963.5|14967|14965|14967.1|14965.1|14965.4|14963.4|77
1627435540000|2021-07-28 01:25:40|14967.2|14965.2|14968.1|14966.1|14968.1|14966.1|14966.7|14964.7|38
1627435550000|2021-07-28 01:25:50|14968|14966|14968|14966|14968.2|14966.2|14967.9|14965.9|10
1627435560000|2021-07-28 01:26:00|14968.1|14966.1|14968.2|14966.2|14969|14967|14967.7|14965.7|56
1627435570000|2021-07-28 01:26:10|14968.5|14966.5|14968.6|14966.6|14969|14967|14967.9|14965.9|26
1627435580000|2021-07-28 01:26:20|14968.7|14966.7|14968|14966|14969.2|14967.2|14968|14966|11
1627435590000|2021-07-28 01:26:30|14967.9|14965.9|14968.2|14966.2|14968.7|14966.7|14967.6|14965.6|13
1627435600000|2021-07-28 01:26:40|14968.4|14966.4|14968|14966|14968.5|14966.5|14967.9|14965.9|6
1627435610000|2021-07-28 01:26:50|14967.5|14965.5|14967.4|14965.4|14967.9|14965.9|14966.7|14964.7|11
1627435620000|2021-07-28 01:27:00|14967|14965|14967|14965|14967|14965|14965.9|14963.9|13
1627435630000|2021-07-28 01:27:10|14966.9|14964.9|14966.7|14964.7|14967|14965|14966.2|14964.2|2
1627435640000|2021-07-28 01:27:20|14966.9|14964.9|14967.2|14965.2|14967.9|14965.9|14966.4|14964.4|15
1627435650000|2021-07-28 01:27:30|14967.1|14965.1|14968|14966|14968.1|14966.1|14966.9|14964.9|5
1627435660000|2021-07-28 01:27:40|14967.9|14965.9|14968.6|14966.6|14969|14967|14967.9|14965.9|15
1627435670000|2021-07-28 01:27:50|14968.5|14966.5|14968.7|14966.7|14969|14967|14968.4|14966.4|10
1627435680000|2021-07-28 01:28:00|14968.5|14966.5|14968.4|14966.4|14968.9|14966.9|14968.4|14966.4|9
1627435690000|2021-07-28 01:28:10|14968.2|14966.2|14967.7|14965.7|14968.7|14966.7|14967.6|14965.6|24
1627435700000|2021-07-28 01:28:20|14967.9|14965.9|14966.6|14964.6|14967.9|14965.9|14966.6|14964.6|16
1627435710000|2021-07-28 01:28:30|14966.4|14964.4|14966.5|14964.5|14967|14965|14966|14964|35
1627435720000|2021-07-28 01:28:40|14966.2|14964.2|14967|14965|14967.2|14965.2|14966.2|14964.2|5
1627435730000|2021-07-28 01:28:50|14967.1|14965.1|14967|14965|14967.5|14965.5|14966.1|14964.1|9
1627435740000|2021-07-28 01:29:00|14966.9|14964.9|14966.7|14964.7|14967.2|14965.2|14966.2|14964.2|8
1627435750000|2021-07-28 01:29:10|14966.9|14964.9|14966.6|14964.6|14967.4|14965.4|14966.6|14964.6|8
1627435760000|2021-07-28 01:29:20|14966.7|14964.7|14965.9|14963.9|14967.1|14965.1|14965.7|14963.7|13
1627435770000|2021-07-28 01:29:30|14966.5|14964.5|14965.5|14963.5|14966.5|14964.5|14965.5|14963.5|7
1627435780000|2021-07-28 01:29:40|14965.4|14963.4|14965.1|14963.1|14966|14964|14965.1|14963.1|23
1627435790000|2021-07-28 01:29:50|14965|14963|14965.5|14963.5|14965.9|14963.9|14965|14963|0
1627435800000|2021-07-28 01:30:00|14965.4|14963.4|14966.2|14964.2|14966.6|14964.6|14964.4|14962.4|23
1627435810000|2021-07-28 01:30:10|14966.4|14964.4|14965.7|14963.7|14966.5|14964.5|14965.6|14963.6|11
1627435820000|2021-07-28 01:30:20|14965.4|14963.4|14964.6|14962.6|14965.6|14963.6|14964.5|14962.5|2
1627435830000|2021-07-28 01:30:30|14964.7|14962.7|14964.7|14962.7|14965.2|14963.2|14964.4|14962.4|6
1627435840000|2021-07-28 01:30:40|14964.6|14962.6|14964|14962|14965.2|14963.2|14963.1|14961.1|29
1627435850000|2021-07-28 01:30:50|14963.9|14961.9|14963.6|14961.6|14964|14962|14963|14961|20
1627435860000|2021-07-28 01:31:00|14963.5|14961.5|14961.5|14959.5|14964.1|14962.1|14961.2|14959.2|24
1627435870000|2021-07-28 01:31:10|14960.9|14958.9|14960.6|14958.6|14961.5|14959.5|14960.5|14958.5|45
1627435880000|2021-07-28 01:31:20|14960.7|14958.7|14963.4|14961.4|14963.4|14961.4|14960.6|14958.6|27
1627435890000|2021-07-28 01:31:30|14963.9|14961.9|14965.1|14963.1|14965.2|14963.2|14963.2|14961.2|21
1627435900000|2021-07-28 01:31:40|14965.2|14963.2|14963.2|14961.2|14965.4|14963.4|14962.4|14960.4|12
1627435910000|2021-07-28 01:31:50|14963.4|14961.4|14962|14960|14963.4|14961.4|14962|14960|4
1627435920000|2021-07-28 01:32:00|14962.4|14960.4|14962.7|14960.7|14963.2|14961.2|14962.1|14960.1|6
1627435930000|2021-07-28 01:32:10|14962.6|14960.6|14963.4|14961.4|14963.4|14961.4|14962.1|14960.1|1
1627435940000|2021-07-28 01:32:20|14963.6|14961.6|14962.6|14960.6|14964.1|14962.1|14962.2|14960.2|13
1627435950000|2021-07-28 01:32:30|14962.9|14960.9|14962.7|14960.7|14964.5|14962.5|14962.5|14960.5|30
1627435960000|2021-07-28 01:32:40|14962.6|14960.6|14962.7|14960.7|14963|14961|14961.5|14959.5|6
1627435970000|2021-07-28 01:32:50|14962.6|14960.6|14961.7|14959.7|14962.6|14960.6|14961.6|14959.6|15
1627435980000|2021-07-28 01:33:00|14961.9|14959.9|14961.4|14959.4|14962.2|14960.2|14960.5|14958.5|21
1627435990000|2021-07-28 01:33:10|14961.5|14959.5|14960.1|14958.1|14961.9|14959.9|14960.1|14958.1|11
1627436000000|2021-07-28 01:33:20|14960.2|14958.2|14962|14960|14962.5|14960.5|14960.1|14958.1|8
1627436010000|2021-07-28 01:33:30|14961.9|14959.9|14961.2|14959.2|14961.9|14959.9|14961|14959|8
1627436020000|2021-07-28 01:33:40|14961.1|14959.1|14960.9|14958.9|14961.7|14959.7|14960.9|14958.9|3
1627436030000|2021-07-28 01:33:50|14961|14959|14962.5|14960.5|14962.6|14960.6|14960.4|14958.4|11
1627436040000|2021-07-28 01:34:00|14962.6|14960.6|14963.2|14961.2|14963.4|14961.4|14961.9|14959.9|10
1627436050000|2021-07-28 01:34:10|14963.1|14961.1|14962.6|14960.6|14963.1|14961.1|14962.4|14960.4|13
1627436060000|2021-07-28 01:34:20|14962.7|14960.7|14963.7|14961.7|14964.1|14962.1|14962.6|14960.6|14
1627436070000|2021-07-28 01:34:30|14963.6|14961.6|14964.7|14962.7|14964.7|14962.7|14963.2|14961.2|11
1627436080000|2021-07-28 01:34:40|14964.9|14962.9|14964.6|14962.6|14965.7|14963.7|14964.6|14962.6|14
1627436090000|2021-07-28 01:34:50|14964.7|14962.7|14964.7|14962.7|14965.2|14963.2|14964.4|14962.4|11
1627436100000|2021-07-28 01:35:00|14964.6|14962.6|14966.2|14964.2|14966.2|14964.2|14964.5|14962.5|14
1627436110000|2021-07-28 01:35:10|14966.7|14964.7|14966.7|14964.7|14967.4|14965.4|14965.7|14963.7|23
1627436120000|2021-07-28 01:35:20|14966.6|14964.6|14966|14964|14966.7|14964.7|14965.4|14963.4|9
1627436130000|2021-07-28 01:35:30|14965.9|14963.9|14966.6|14964.6|14966.9|14964.9|14965.7|14963.7|4
1627436140000|2021-07-28 01:35:40|14966.7|14964.7|14966.7|14964.7|14967.7|14965.7|14966.7|14964.7|27
1627436150000|2021-07-28 01:35:50|14967.2|14965.2|14967.5|14965.5|14967.9|14965.9|14966.7|14964.7|1
1627436160000|2021-07-28 01:36:00|14967.6|14965.6|14966.9|14964.9|14968.1|14966.1|14966.7|14964.7|11
1627436170000|2021-07-28 01:36:10|14966.7|14964.7|14966|14964|14967.1|14965.1|14965.9|14963.9|8
1627436180000|2021-07-28 01:36:20|14966.1|14964.1|14967.6|14965.6|14968.6|14966.6|14966|14964|19
1627436190000|2021-07-28 01:36:30|14967.7|14965.7|14966.5|14964.5|14968|14966|14966.4|14964.4|10
1627436200000|2021-07-28 01:36:40|14966.6|14964.6|14966.2|14964.2|14967.2|14965.2|14966.1|14964.1|4
1627436210000|2021-07-28 01:36:50|14966.1|14964.1|14967.1|14965.1|14967.7|14965.7|14965|14963|24
1627436220000|2021-07-28 01:37:00|14967|14965|14965|14963|14967.2|14965.2|14964.7|14962.7|31
1627436230000|2021-07-28 01:37:10|14965.1|14963.1|14964|14962|14965.2|14963.2|14963.5|14961.5|24
1627436240000|2021-07-28 01:37:20|14963.9|14961.9|14963.5|14961.5|14963.9|14961.9|14962.7|14960.7|17
1627436250000|2021-07-28 01:37:30|14963.4|14961.4|14963.9|14961.9|14963.9|14961.9|14962.9|14960.9|3
1627436260000|2021-07-28 01:37:40|14963.7|14961.7|14961.7|14959.7|14963.7|14961.7|14961.4|14959.4|31
1627436270000|2021-07-28 01:37:50|14961.6|14959.6|14961.6|14959.6|14961.7|14959.7|14960.5|14958.5|28
1627436280000|2021-07-28 01:38:00|14961.7|14959.7|14962.4|14960.4|14962.5|14960.5|14960.4|14958.4|17
1627436290000|2021-07-28 01:38:10|14962.7|14960.7|14960.4|14958.4|14962.9|14960.9|14960.4|14958.4|15
1627436300000|2021-07-28 01:38:20|14960.2|14958.2|14958.6|14956.6|14960.2|14958.2|14957.7|14955.7|51
1627436310000|2021-07-28 01:38:30|14958.7|14956.7|14958.2|14956.2|14959.4|14957.4|14957.9|14955.9|19
1627436320000|2021-07-28 01:38:40|14958.4|14956.4|14958|14956|14958.4|14956.4|14957.4|14955.4|18
1627436330000|2021-07-28 01:38:50|14957.5|14955.5|14954.1|14952.1|14958|14956|14953.7|14951.7|112
1627436340000|2021-07-28 01:39:00|14954|14952|14954.4|14952.4|14954.6|14952.6|14953.5|14951.5|55
1627436350000|2021-07-28 01:39:10|14954.1|14952.1|14954.4|14952.4|14955.7|14953.7|14953.6|14951.6|43
1627436360000|2021-07-28 01:39:20|14954.5|14952.5|14954.2|14952.2|14954.9|14952.9|14953.7|14951.7|15
1627436370000|2021-07-28 01:39:30|14954.1|14952.1|14954|14952|14954.9|14952.9|14953.7|14951.7|24
1627436380000|2021-07-28 01:39:40|14954.1|14952.1|14954.1|14952.1|14955.2|14953.2|14954.1|14952.1|13
1627436390000|2021-07-28 01:39:50|14954.2|14952.2|14955.4|14953.4|14955.7|14953.7|14954.1|14952.1|17
1627436400000|2021-07-28 01:40:00|14955.2|14953.2|14956|14954|14956.5|14954.5|14953.7|14951.7|38
1627436410000|2021-07-28 01:40:10|14956.1|14954.1|14955.6|14953.6|14956.6|14954.6|14955.6|14953.6|21
1627436420000|2021-07-28 01:40:20|14955.5|14953.5|14957.2|14955.2|14957.5|14955.5|14955.5|14953.5|28
1627436430000|2021-07-28 01:40:30|14956.9|14954.9|14957.1|14955.1|14957.5|14955.5|14956.7|14954.7|28
1627436440000|2021-07-28 01:40:40|14957.2|14955.2|14956|14954|14957.2|14955.2|14956|14954|4
1627436450000|2021-07-28 01:40:50|14955.9|14953.9|14955|14953|14956|14954|14954.2|14952.2|9
1627436460000|2021-07-28 01:41:00|14954.7|14952.7|14953.6|14951.6|14954.7|14952.7|14953|14951|49
1627436470000|2021-07-28 01:41:10|14953.7|14951.7|14953.9|14951.9|14954.9|14952.9|14953.7|14951.7|15
1627436480000|2021-07-28 01:41:20|14954.2|14952.2|14954.6|14952.6|14955.5|14953.5|14954.1|14952.1|22
1627436490000|2021-07-28 01:41:30|14954.7|14952.7|14954.9|14952.9|14955.7|14953.7|14954.2|14952.2|19
1627436500000|2021-07-28 01:41:40|14955|14953|14954.1|14952.1|14955.2|14953.2|14954|14952|9
1627436510000|2021-07-28 01:41:50|14953.9|14951.9|14951.6|14949.6|14954|14952|14951.5|14949.5|44
1627436520000|2021-07-28 01:42:00|14951.7|14949.7|14951.6|14949.6|14951.9|14949.9|14949.9|14947.9|65
1627436530000|2021-07-28 01:42:10|14951.7|14949.7|14950.1|14948.1|14952.1|14950.1|14949.6|14947.6|31
1627436540000|2021-07-28 01:42:20|14949.7|14947.7|14949.2|14947.2|14950.5|14948.5|14948.4|14946.4|41
1627436550000|2021-07-28 01:42:30|14949.6|14947.6|14951.6|14949.6|14951.6|14949.6|14949.2|14947.2|20
1627436560000|2021-07-28 01:42:40|14951.2|14949.2|14950.2|14948.2|14951.6|14949.6|14949.4|14947.4|8
1627436570000|2021-07-28 01:42:50|14950.4|14948.4|14950.2|14948.2|14950.6|14948.6|14949.1|14947.1|13
1627436580000|2021-07-28 01:43:00|14950.1|14948.1|14949.9|14947.9|14950.2|14948.2|14949.2|14947.2|8
1627436590000|2021-07-28 01:43:10|14949.7|14947.7|14948.9|14946.9|14950.2|14948.2|14948.9|14946.9|41
1627436600000|2021-07-28 01:43:20|14948.7|14946.7|14948|14946|14949.4|14947.4|14947.9|14945.9|36
1627436610000|2021-07-28 01:43:30|14948.1|14946.1|14945.2|14943.2|14948.2|14946.2|14945|14943|61
1627436620000|2021-07-28 01:43:40|14945.1|14943.1|14945.5|14943.5|14946.4|14944.4|14943.7|14941.7|97
1627436630000|2021-07-28 01:43:50|14945.4|14943.4|14942.2|14940.2|14945.5|14943.5|14941.9|14939.9|111
1627436640000|2021-07-28 01:44:00|14942.1|14940.1|14942.5|14940.5|14943|14941|14941.5|14939.5|66
1627436650000|2021-07-28 01:44:10|14942.2|14940.2|14943.5|14941.5|14943.9|14941.9|14942.1|14940.1|40
1627436660000|2021-07-28 01:44:20|14943.6|14941.6|14946|14944|14947.1|14945.1|14943.5|14941.5|40
1627436670000|2021-07-28 01:44:30|14946.1|14944.1|14942.5|14940.5|14946.2|14944.2|14942.1|14940.1|68
1627436680000|2021-07-28 01:44:40|14942.4|14940.4|14942.7|14940.7|14943.1|14941.1|14942.2|14940.2|11
1627436690000|2021-07-28 01:44:50|14942.9|14940.9|14943|14941|14943.2|14941.2|14941.6|14939.6|36
1627436700000|2021-07-28 01:45:00|14943.1|14941.1|14945|14943|14945.4|14943.4|14942.4|14940.4|22
1627436710000|2021-07-28 01:45:10|14944.9|14942.9|14945.2|14943.2|14945.4|14943.4|14944.4|14942.4|22
1627436720000|2021-07-28 01:45:20|14945.4|14943.4|14945|14943|14945.4|14943.4|14943.2|14941.2|53
1627436730000|2021-07-28 01:45:30|14945.4|14943.4|14945.2|14943.2|14945.5|14943.5|14944.4|14942.4|85
1627436740000|2021-07-28 01:45:40|14945.1|14943.1|14945.1|14943.1|14945.4|14943.4|14944.5|14942.5|5
1627436750000|2021-07-28 01:45:50|14945|14943|14945|14943|14945.5|14943.5|14944.1|14942.1|29
1627436760000|2021-07-28 01:46:00|14945.1|14943.1|14945.1|14943.1|14945.4|14943.4|14944.5|14942.5|24
1627436770000|2021-07-28 01:46:10|14944.9|14942.9|14945.4|14943.4|14945.4|14943.4|14944.6|14942.6|36
1627436780000|2021-07-28 01:46:20|14945.2|14943.2|14949|14947|14949.6|14947.6|14945|14943|60
1627436790000|2021-07-28 01:46:30|14948.9|14946.9|14950.6|14948.6|14951|14949|14948.4|14946.4|35
1627436800000|2021-07-28 01:46:40|14950.5|14948.5|14950|14948|14951.2|14949.2|14950|14948|23
1627436810000|2021-07-28 01:46:50|14950.1|14948.1|14949.2|14947.2|14950.7|14948.7|14949.2|14947.2|22
1627436820000|2021-07-28 01:47:00|14949.1|14947.1|14948|14946|14949.4|14947.4|14947.7|14945.7|20
1627436830000|2021-07-28 01:47:10|14947.7|14945.7|14946.1|14944.1|14949.6|14947.6|14945.4|14943.4|83
1627436840000|2021-07-28 01:47:20|14946|14944|14944|14942|14946|14944|14943.6|14941.6|14
1627436850000|2021-07-28 01:47:30|14943.9|14941.9|14943|14941|14944.5|14942.5|14942.6|14940.6|21
1627436860000|2021-07-28 01:47:40|14943.5|14941.5|14942.5|14940.5|14943.6|14941.6|14942.5|14940.5|35
1627436870000|2021-07-28 01:47:50|14942.4|14940.4|14941.2|14939.2|14942.6|14940.6|14941.2|14939.2|22
1627436880000|2021-07-28 01:48:00|14941.4|14939.4|14943.9|14941.9|14944.1|14942.1|14939.9|14937.9|50
1627436890000|2021-07-28 01:48:10|14944|14942|14943.5|14941.5|14946.2|14944.2|14942.7|14940.7|29
1627436900000|2021-07-28 01:48:20|14943.6|14941.6|14944.7|14942.7|14944.7|14942.7|14943|14941|14
1627436910000|2021-07-28 01:48:30|14944.6|14942.6|14944|14942|14945.6|14943.6|14944|14942|15
1627436920000|2021-07-28 01:48:40|14944.1|14942.1|14943.4|14941.4|14944.1|14942.1|14943|14941|15
1627436930000|2021-07-28 01:48:50|14943.5|14941.5|14942.2|14940.2|14944.1|14942.1|14942|14940|27
1627436940000|2021-07-28 01:49:00|14942|14940|14942.1|14940.1|14942.2|14940.2|14941|14939|24
1627436950000|2021-07-28 01:49:10|14942|14940|14941.7|14939.7|14942.1|14940.1|14940.5|14938.5|20
1627436960000|2021-07-28 01:49:20|14942|14940|14942.1|14940.1|14942.7|14940.7|14940.9|14938.9|23
1627436970000|2021-07-28 01:49:30|14942.5|14940.5|14943.9|14941.9|14944.5|14942.5|14942.4|14940.4|12
1627436980000|2021-07-28 01:49:40|14943.7|14941.7|14944.2|14942.2|14945.2|14943.2|14943.7|14941.7|9
1627436990000|2021-07-28 01:49:50|14944.7|14942.7|14945.2|14943.2|14945.2|14943.2|14943.2|14941.2|5
1627437000000|2021-07-28 01:50:00|14945.1|14943.1|14944|14942|14945.2|14943.2|14941.6|14939.6|21
1627437010000|2021-07-28 01:50:10|14944.1|14942.1|14942.9|14940.9|14944.9|14942.9|14942.9|14940.9|3
1627437020000|2021-07-28 01:50:20|14943|14941|14941.7|14939.7|14943.2|14941.2|14941.1|14939.1|5
1627437030000|2021-07-28 01:50:30|14941.9|14939.9|14942|14940|14942.5|14940.5|14941.2|14939.2|14
1627437040000|2021-07-28 01:50:40|14941.9|14939.9|14940.4|14938.4|14941.9|14939.9|14939.6|14937.6|35
1627437050000|2021-07-28 01:50:50|14940.2|14938.2|14941.5|14939.5|14942.9|14940.9|14940.2|14938.2|159
1627437060000|2021-07-28 01:51:00|14941.4|14939.4|14940.7|14938.7|14941.7|14939.7|14940|14938|36
1627437070000|2021-07-28 01:51:10|14940.9|14938.9|14944.2|14942.2|14944.5|14942.5|14940.5|14938.5|29
1627437080000|2021-07-28 01:51:20|14944.4|14942.4|14945.2|14943.2|14946.2|14944.2|14943.7|14941.7|25
1627437090000|2021-07-28 01:51:30|14945.1|14943.1|14946.5|14944.5|14946.6|14944.6|14944.7|14942.7|30
1627437100000|2021-07-28 01:51:40|14946.6|14944.6|14946.1|14944.1|14947.1|14945.1|14946|14944|10
1627437110000|2021-07-28 01:51:50|14946.2|14944.2|14945.6|14943.6|14946.6|14944.6|14945.6|14943.6|3
1627437120000|2021-07-28 01:52:00|14945|14943|14944.7|14942.7|14945.7|14943.7|14944|14942|82
1627437130000|2021-07-28 01:52:10|14944.9|14942.9|14944.9|14942.9|14945.7|14943.7|14944.4|14942.4|6
1627437140000|2021-07-28 01:52:20|14944.4|14942.4|14944.5|14942.5|14944.5|14942.5|14942.9|14940.9|19
1627437150000|2021-07-28 01:52:30|14944.4|14942.4|14945.6|14943.6|14945.6|14943.6|14943.9|14941.9|10
1627437160000|2021-07-28 01:52:40|14945.7|14943.7|14946.1|14944.1|14947|14945|14944.7|14942.7|15
1627437170000|2021-07-28 01:52:50|14946|14944|14945.1|14943.1|14946.4|14944.4|14945.1|14943.1|11
1627437180000|2021-07-28 01:53:00|14945.2|14943.2|14945.6|14943.6|14946.1|14944.1|14945|14943|4
1627437190000|2021-07-28 01:53:10|14945.5|14943.5|14946.2|14944.2|14946.5|14944.5|14944.4|14942.4|8
1627437200000|2021-07-28 01:53:20|14946.4|14944.4|14946.2|14944.2|14946.9|14944.9|14944.5|14942.5|5
1627437210000|2021-07-28 01:53:30|14946.1|14944.1|14946.7|14944.7|14946.9|14944.9|14945.5|14943.5|10
1627437220000|2021-07-28 01:53:40|14946.9|14944.9|14947|14945|14948.1|14946.1|14945.7|14943.7|16
1627437230000|2021-07-28 01:53:50|14946.9|14944.9|14947.2|14945.2|14947.2|14945.2|14945.7|14943.7|13
1627437240000|2021-07-28 01:54:00|14947.1|14945.1|14945.5|14943.5|14947.2|14945.2|14945.2|14943.2|3
1627437250000|2021-07-28 01:54:10|14945.4|14943.4|14944.9|14942.9|14946.1|14944.1|14943.9|14941.9|11
1627437260000|2021-07-28 01:54:20|14944.6|14942.6|14944.1|14942.1|14944.7|14942.7|14943.9|14941.9|2
1627437270000|2021-07-28 01:54:30|14944.2|14942.2|14945.9|14943.9|14946|14944|14943.6|14941.6|4
1627437280000|2021-07-28 01:54:40|14945.7|14943.7|14947.2|14945.2|14947.4|14945.4|14945.5|14943.5|8
1627437290000|2021-07-28 01:54:50|14947.1|14945.1|14948|14946|14948.6|14946.6|14946.6|14944.6|22
1627437300000|2021-07-28 01:55:00|14948.4|14946.4|14947.6|14945.6|14948.9|14946.9|14946.5|14944.5|16
1627437310000|2021-07-28 01:55:10|14947.2|14945.2|14948.4|14946.4|14948.7|14946.7|14947.1|14945.1|24
1627437320000|2021-07-28 01:55:20|14948.5|14946.5|14949.7|14947.7|14949.9|14947.9|14948.2|14946.2|27
1627437330000|2021-07-28 01:55:30|14949.6|14947.6|14948.2|14946.2|14949.6|14947.6|14948|14946|11
1627437340000|2021-07-28 01:55:40|14948.4|14946.4|14948.7|14946.7|14949.1|14947.1|14947.9|14945.9|24
1627437350000|2021-07-28 01:55:50|14948.9|14946.9|14948.9|14946.9|14949.1|14947.1|14948|14946|7
1627437360000|2021-07-28 01:56:00|14949|14947|14948.4|14946.4|14949.1|14947.1|14947.4|14945.4|9
1627437370000|2021-07-28 01:56:10|14948.7|14946.7|14949.9|14947.9|14950|14948|14948.6|14946.6|11
1627437380000|2021-07-28 01:56:20|14949.5|14947.5|14951|14949|14951.5|14949.5|14949.1|14947.1|63
1627437390000|2021-07-28 01:56:30|14951.1|14949.1|14952|14950|14952|14950|14950.6|14948.6|25
1627437400000|2021-07-28 01:56:40|14951.9|14949.9|14952.1|14950.1|14953.1|14951.1|14951.4|14949.4|55
1627437410000|2021-07-28 01:56:50|14952.4|14950.4|14952.1|14950.1|14952.4|14950.4|14951.1|14949.1|14
1627437420000|2021-07-28 01:57:00|14952.4|14950.4|14952.6|14950.6|14954.2|14952.2|14952.4|14950.4|38
1627437430000|2021-07-28 01:57:10|14952.7|14950.7|14951.7|14949.7|14952.9|14950.9|14951.6|14949.6|2
1627437440000|2021-07-28 01:57:20|14951.6|14949.6|14951.6|14949.6|14952.2|14950.2|14951.4|14949.4|11
1627437450000|2021-07-28 01:57:30|14951.5|14949.5|14950.5|14948.5|14951.7|14949.7|14949.7|14947.7|31
1627437460000|2021-07-28 01:57:40|14950.4|14948.4|14949|14947|14950.7|14948.7|14948.1|14946.1|33
1627437470000|2021-07-28 01:57:50|14949.1|14947.1|14947|14945|14949.4|14947.4|14946.9|14944.9|16
1627437480000|2021-07-28 01:58:00|14947.1|14945.1|14945.2|14943.2|14947.1|14945.1|14944.7|14942.7|41
1627437490000|2021-07-28 01:58:10|14945.1|14943.1|14945.4|14943.4|14945.9|14943.9|14944.5|14942.5|20
1627437500000|2021-07-28 01:58:20|14945.2|14943.2|14945.4|14943.4|14946.1|14944.1|14944.9|14942.9|20
1627437510000|2021-07-28 01:58:30|14945.7|14943.7|14945.6|14943.6|14946.4|14944.4|14944.6|14942.6|19
1627437520000|2021-07-28 01:58:40|14945.5|14943.5|14945.2|14943.2|14945.9|14943.9|14945|14943|4
1627437530000|2021-07-28 01:58:50|14945.4|14943.4|14946.2|14944.2|14947|14945|14945.1|14943.1|16
1627437540000|2021-07-28 01:59:00|14946.1|14944.1|14948|14946|14948.6|14946.6|14946.1|14944.1|44
1627437550000|2021-07-28 01:59:10|14947.9|14945.9|14946.7|14944.7|14947.9|14945.9|14945.7|14943.7|11
1627437560000|2021-07-28 01:59:20|14946.9|14944.9|14944.5|14942.5|14946.9|14944.9|14944|14942|62
1627437570000|2021-07-28 01:59:30|14944.6|14942.6|14945|14943|14945.2|14943.2|14944.4|14942.4|14
1627437580000|2021-07-28 01:59:40|14944.9|14942.9|14944.9|14942.9|14945.7|14943.7|14944.4|14942.4|9
1627437590000|2021-07-28 01:59:50|14945|14943|14944|14942|14945|14943|14943.4|14941.4|16
1627437600000|2021-07-28 02:00:00|14943.9|14941.9|14943|14941|14944|14942|14942.1|14940.1|62
1627437610000|2021-07-28 02:00:10|14943.5|14941.5|14943|14941|14944|14942|14942.1|14940.1|20
1627437620000|2021-07-28 02:00:20|14942.9|14940.9|14941|14939|14942.9|14940.9|14940.9|14938.9|67
1627437630000|2021-07-28 02:00:30|14940.9|14938.9|14940.1|14938.1|14941|14939|14939.2|14937.2|34
1627437640000|2021-07-28 02:00:40|14940.2|14938.2|14938.2|14936.2|14940.2|14938.2|14938.2|14936.2|42
1627437650000|2021-07-28 02:00:50|14938.4|14936.4|14937|14935|14938.4|14936.4|14936.1|14934.1|96
1627437660000|2021-07-28 02:01:00|14936.9|14934.9|14935.9|14933.9|14937|14935|14934.6|14932.6|53
1627437670000|2021-07-28 02:01:10|14935.7|14933.7|14935|14933|14935.9|14933.9|14934.2|14932.2|51
1627437680000|2021-07-28 02:01:20|14934.9|14932.9|14934.1|14932.1|14935.9|14933.9|14934|14932|26
1627437690000|2021-07-28 02:01:30|14933.6|14931.6|14933.1|14931.1|14933.9|14931.9|14932.5|14930.5|60
1627437700000|2021-07-28 02:01:40|14932.7|14930.7|14933.9|14931.9|14934.4|14932.4|14932.5|14930.5|38
1627437710000|2021-07-28 02:01:50|14933.7|14931.7|14935.1|14933.1|14935.7|14933.7|14933.5|14931.5|30
1627437720000|2021-07-28 02:02:00|14935.2|14933.2|14928.5|14926.5|14935.2|14933.2|14928.5|14926.5|140
1627437730000|2021-07-28 02:02:10|14928.4|14926.4|14926.6|14924.6|14929.6|14927.6|14926.6|14924.6|98
1627437740000|2021-07-28 02:02:20|14926.4|14924.4|14928|14926|14928|14926|14926.2|14924.2|118
1627437750000|2021-07-28 02:02:30|14927.9|14925.9|14926.9|14924.9|14927.9|14925.9|14924.5|14922.5|99
1627437760000|2021-07-28 02:02:40|14926.7|14924.7|14928.6|14926.6|14929.2|14927.2|14926.7|14924.7|35
1627437770000|2021-07-28 02:02:50|14928.7|14926.7|14930.9|14928.9|14931.1|14929.1|14928.7|14926.7|60
1627437780000|2021-07-28 02:03:00|14930.7|14928.7|14928.2|14926.2|14930.7|14928.7|14926.9|14924.9|32
1627437790000|2021-07-28 02:03:10|14928.1|14926.1|14926.9|14924.9|14928.4|14926.4|14926.7|14924.7|36
1627437800000|2021-07-28 02:03:20|14927|14925|14925.5|14923.5|14927|14925|14925.5|14923.5|33
1627437810000|2021-07-28 02:03:30|14925.4|14923.4|14924.5|14922.5|14925.5|14923.5|14923.5|14921.5|50
1627437820000|2021-07-28 02:03:40|14924.4|14922.4|14923.4|14921.4|14925.7|14923.7|14923.2|14921.2|29
1627437830000|2021-07-28 02:03:50|14923.5|14921.5|14919.5|14917.5|14923.5|14921.5|14919.5|14917.5|91
1627437840000|2021-07-28 02:04:00|14919.2|14917.2|14920.6|14918.6|14922.1|14920.1|14917.2|14915.2|75
1627437850000|2021-07-28 02:04:10|14920.5|14918.5|14923.5|14921.5|14923.6|14921.6|14920|14918|31
1627437860000|2021-07-28 02:04:20|14923.4|14921.4|14925.4|14923.4|14926.2|14924.2|14923.2|14921.2|84
1627437870000|2021-07-28 02:04:30|14925.9|14923.9|14923.2|14921.2|14926|14924|14922.5|14920.5|41
1627437880000|2021-07-28 02:04:40|14923.4|14921.4|14924.6|14922.6|14924.9|14922.9|14921.9|14919.9|58
1627437890000|2021-07-28 02:04:50|14925.4|14923.4|14925.1|14923.1|14926.5|14924.5|14925.1|14923.1|30
1627437900000|2021-07-28 02:05:00|14925|14923|14924|14922|14925|14923|14922.1|14920.1|18
1627437910000|2021-07-28 02:05:10|14923.7|14921.7|14924.9|14922.9|14924.9|14922.9|14923|14921|18
1627437920000|2021-07-28 02:05:20|14925|14923|14927.1|14925.1|14927.5|14925.5|14925|14923|76
1627437930000|2021-07-28 02:05:30|14927.2|14925.2|14928|14926|14929.2|14927.2|14926|14924|30
1627437940000|2021-07-28 02:05:40|14928.1|14926.1|14928.4|14926.4|14929.6|14927.6|14927.5|14925.5|37
1627437950000|2021-07-28 02:05:50|14928.2|14926.2|14929|14927|14929.7|14927.7|14927.7|14925.7|13
1627437960000|2021-07-28 02:06:00|14929.1|14927.1|14926.4|14924.4|14929.7|14927.7|14925.9|14923.9|31
1627437970000|2021-07-28 02:06:10|14926.6|14924.6|14927.7|14925.7|14927.7|14925.7|14926.6|14924.6|33
1627437980000|2021-07-28 02:06:20|14927.6|14925.6|14927|14925|14927.6|14925.6|14924.9|14922.9|23
1627437990000|2021-07-28 02:06:30|14927.1|14925.1|14927.2|14925.2|14928|14926|14926.1|14924.1|14
1627438000000|2021-07-28 02:06:40|14927.4|14925.4|14928.5|14926.5|14929.2|14927.2|14927.1|14925.1|31
1627438010000|2021-07-28 02:06:50|14928.4|14926.4|14929.2|14927.2|14929.5|14927.5|14927.6|14925.6|15
1627438020000|2021-07-28 02:07:00|14929.1|14927.1|14930.4|14928.4|14930.5|14928.5|14928.7|14926.7|28
1627438030000|2021-07-28 02:07:10|14929.7|14927.7|14930.5|14928.5|14930.5|14928.5|14929|14927|24
1627438040000|2021-07-28 02:07:20|14930.6|14928.6|14930.9|14928.9|14932.2|14930.2|14930.5|14928.5|32
1627438050000|2021-07-28 02:07:30|14931|14929|14930.9|14928.9|14932|14930|14930.5|14928.5|10
1627438060000|2021-07-28 02:07:40|14930.7|14928.7|14930.6|14928.6|14931.5|14929.5|14929.5|14927.5|11
1627438070000|2021-07-28 02:07:50|14930.7|14928.7|14931|14929|14931.4|14929.4|14930.7|14928.7|3
1627438080000|2021-07-28 02:08:00|14931.1|14929.1|14929.2|14927.2|14931.9|14929.9|14927.9|14925.9|63
1627438090000|2021-07-28 02:08:10|14929.4|14927.4|14928.9|14926.9|14929.5|14927.5|14928.4|14926.4|8
1627438100000|2021-07-28 02:08:20|14928.7|14926.7|14929.1|14927.1|14930|14928|14928.6|14926.6|5
1627438110000|2021-07-28 02:08:30|14929.2|14927.2|14930.2|14928.2|14930.4|14928.4|14927.9|14925.9|49
1627438120000|2021-07-28 02:08:40|14930.1|14928.1|14930|14928|14930.4|14928.4|14929.6|14927.6|11
1627438130000|2021-07-28 02:08:50|14929.9|14927.9|14926.7|14924.7|14930|14928|14926.2|14924.2|21
1627438140000|2021-07-28 02:09:00|14927.2|14925.2|14923|14921|14927.2|14925.2|14922|14920|66
1627438150000|2021-07-28 02:09:10|14922.7|14920.7|14925.5|14923.5|14925.9|14923.9|14922.7|14920.7|35
1627438160000|2021-07-28 02:09:20|14925.4|14923.4|14925.2|14923.2|14925.7|14923.7|14923.7|14921.7|15
1627438170000|2021-07-28 02:09:30|14925.5|14923.5|14925|14923|14925.6|14923.6|14923.7|14921.7|14
1627438180000|2021-07-28 02:09:40|14924.9|14922.9|14924.1|14922.1|14924.9|14922.9|14923|14921|16
1627438190000|2021-07-28 02:09:50|14924|14922|14924|14922|14924.6|14922.6|14923.4|14921.4|5
1627438200000|2021-07-28 02:10:00|14924.1|14922.1|14922.2|14920.2|14924.4|14922.4|14920.1|14918.1|88
1627438210000|2021-07-28 02:10:10|14922.1|14920.1|14924.4|14922.4|14924.9|14922.9|14921.9|14919.9|22
1627438220000|2021-07-28 02:10:20|14924.5|14922.5|14926.2|14924.2|14926.5|14924.5|14924.2|14922.2|26
1627438230000|2021-07-28 02:10:30|14926.4|14924.4|14929.9|14927.9|14929.9|14927.9|14926.4|14924.4|26
1627438240000|2021-07-28 02:10:40|14929.7|14927.7|14927.9|14925.9|14930.2|14928.2|14927.1|14925.1|33
1627438250000|2021-07-28 02:10:50|14927.7|14925.7|14928.7|14926.7|14929.5|14927.5|14927|14925|6
1627438260000|2021-07-28 02:11:00|14928.9|14926.9|14929.4|14927.4|14930.4|14928.4|14928.1|14926.1|29
1627438270000|2021-07-28 02:11:10|14929.5|14927.5|14928.9|14926.9|14930|14928|14928.4|14926.4|16
1627438280000|2021-07-28 02:11:20|14928.7|14926.7|14929.9|14927.9|14929.9|14927.9|14928.4|14926.4|9
1627438290000|2021-07-28 02:11:30|14930|14928|14930|14928|14930.4|14928.4|14928.5|14926.5|9
1627438300000|2021-07-28 02:11:40|14930.1|14928.1|14932|14930|14932|14930|14930|14928|41
1627438310000|2021-07-28 02:11:50|14932.1|14930.1|14932.1|14930.1|14932.5|14930.5|14931.6|14929.6|17
1627438320000|2021-07-28 02:12:00|14932.2|14930.2|14931|14929|14932.5|14930.5|14930.5|14928.5|23
1627438330000|2021-07-28 02:12:10|14931.1|14929.1|14933.2|14931.2|14933.4|14931.4|14930.9|14928.9|12
1627438340000|2021-07-28 02:12:20|14933.1|14931.1|14933.4|14931.4|14933.5|14931.5|14932.6|14930.6|5
1627438350000|2021-07-28 02:12:30|14933.5|14931.5|14934.7|14932.7|14934.9|14932.9|14933.5|14931.5|37
1627438360000|2021-07-28 02:12:40|14934.9|14932.9|14937|14935|14937.2|14935.2|14934.7|14932.7|58
1627438370000|2021-07-28 02:12:50|14937.1|14935.1|14937.2|14935.2|14937.5|14935.5|14936.7|14934.7|26
1627438380000|2021-07-28 02:13:00|14937.6|14935.6|14934.2|14932.2|14937.7|14935.7|14933.7|14931.7|42
1627438390000|2021-07-28 02:13:10|14934.4|14932.4|14934.7|14932.7|14936.9|14934.9|14934.1|14932.1|15
1627438400000|2021-07-28 02:13:20|14934.6|14932.6|14935.1|14933.1|14936.1|14934.1|14934.6|14932.6|2
1627438410000|2021-07-28 02:13:30|14935|14933|14934.7|14932.7|14935|14933|14933.6|14931.6|29
1627438420000|2021-07-28 02:13:40|14934.6|14932.6|14936.7|14934.7|14937.2|14935.2|14934.6|14932.6|11
1627438430000|2021-07-28 02:13:50|14936.9|14934.9|14937.1|14935.1|14937.4|14935.4|14936.4|14934.4|13
1627438440000|2021-07-28 02:14:00|14937.2|14935.2|14935.1|14933.1|14938|14936|14935|14933|15
1627438450000|2021-07-28 02:14:10|14935.2|14933.2|14935.9|14933.9|14937.5|14935.5|14934.1|14932.1|21
1627438460000|2021-07-28 02:14:20|14935.4|14933.4|14935|14933|14935.4|14933.4|14933.5|14931.5|20
1627438470000|2021-07-28 02:14:30|14935.1|14933.1|14938.4|14936.4|14938.9|14936.9|14935.1|14933.1|44
1627438480000|2021-07-28 02:14:40|14937.5|14935.5|14938.1|14936.1|14938.2|14936.2|14937|14935|17
1627438490000|2021-07-28 02:14:50|14938|14936|14937.5|14935.5|14939.2|14937.2|14937.1|14935.1|32
1627438500000|2021-07-28 02:15:00|14937.6|14935.6|14938.9|14936.9|14939|14937|14937.4|14935.4|12
1627438510000|2021-07-28 02:15:10|14939|14937|14940.7|14938.7|14941|14939|14939|14937|51
1627438520000|2021-07-28 02:15:20|14941|14939|14941.2|14939.2|14941.9|14939.9|14939.9|14937.9|23
1627438530000|2021-07-28 02:15:30|14941.1|14939.1|14941.5|14939.5|14942.2|14940.2|14940.9|14938.9|18
1627438540000|2021-07-28 02:15:40|14941.6|14939.6|14941.5|14939.5|14942.1|14940.1|14940.1|14938.1|23
1627438550000|2021-07-28 02:15:50|14941.6|14939.6|14942.2|14940.2|14942.7|14940.7|14941|14939|20
1627438560000|2021-07-28 02:16:00|14942.1|14940.1|14943|14941|14943.6|14941.6|14941.6|14939.6|22
1627438570000|2021-07-28 02:16:10|14943.2|14941.2|14943.2|14941.2|14943.9|14941.9|14941.6|14939.6|13
1627438580000|2021-07-28 02:16:20|14943.4|14941.4|14943.4|14941.4|14944.9|14942.9|14943.1|14941.1|14
1627438590000|2021-07-28 02:16:30|14943.2|14941.2|14943.4|14941.4|14943.4|14941.4|14942.4|14940.4|3
1627438600000|2021-07-28 02:16:40|14943.5|14941.5|14942.2|14940.2|14943.9|14941.9|14942|14940|14
1627438610000|2021-07-28 02:16:50|14942.1|14940.1|14942.6|14940.6|14942.7|14940.7|14941.7|14939.7|3
1627438620000|2021-07-28 02:17:00|14942.5|14940.5|14942|14940|14943.2|14941.2|14941.9|14939.9|10
1627438630000|2021-07-28 02:17:10|14941.9|14939.9|14941.7|14939.7|14942.2|14940.2|14941|14939|23
1627438640000|2021-07-28 02:17:20|14941.5|14939.5|14941.6|14939.6|14941.9|14939.9|14941|14939|10
1627438650000|2021-07-28 02:17:30|14941.7|14939.7|14942|14940|14943.9|14941.9|14941.7|14939.7|23
1627438660000|2021-07-28 02:17:40|14942.1|14940.1|14943.9|14941.9|14944.1|14942.1|14942|14940|13
1627438670000|2021-07-28 02:17:50|14944|14942|14942.7|14940.7|14944.1|14942.1|14942.6|14940.6|5
1627438680000|2021-07-28 02:18:00|14942.6|14940.6|14942.7|14940.7|14944.2|14942.2|14942.4|14940.4|14
1627438690000|2021-07-28 02:18:10|14942.6|14940.6|14941.7|14939.7|14942.7|14940.7|14941.1|14939.1|15
1627438700000|2021-07-28 02:18:20|14941.6|14939.6|14941.5|14939.5|14942.1|14940.1|14940.9|14938.9|12
1627438710000|2021-07-28 02:18:30|14941.4|14939.4|14940.1|14938.1|14941.5|14939.5|14939.5|14937.5|25
1627438720000|2021-07-28 02:18:40|14940.2|14938.2|14941.6|14939.6|14941.6|14939.6|14940|14938|45
1627438730000|2021-07-28 02:18:50|14941.2|14939.2|14940.5|14938.5|14941.6|14939.6|14940.2|14938.2|19
1627438740000|2021-07-28 02:19:00|14940.6|14938.6|14939.6|14937.6|14940.7|14938.7|14939.4|14937.4|7
1627438750000|2021-07-28 02:19:10|14939.4|14937.4|14939.4|14937.4|14939.6|14937.6|14938.9|14936.9|10
1627438760000|2021-07-28 02:19:20|14939.2|14937.2|14939.1|14937.1|14939.6|14937.6|14938|14936|14
1627438770000|2021-07-28 02:19:30|14939|14937|14938.5|14936.5|14939.1|14937.1|14938.1|14936.1|13
1627438780000|2021-07-28 02:19:40|14938.1|14936.1|14935.9|14933.9|14938.6|14936.6|14935.9|14933.9|45
1627438790000|2021-07-28 02:19:50|14936|14934|14935.9|14933.9|14936.4|14934.4|14935|14933|34
1627438800000|2021-07-28 02:20:00|14936|14934|14938.2|14936.2|14938.2|14936.2|14935.9|14933.9|21
1627438810000|2021-07-28 02:20:10|14938.1|14936.1|14937.4|14935.4|14940|14938|14937.1|14935.1|28
1627438820000|2021-07-28 02:20:20|14937.2|14935.2|14935.5|14933.5|14937.5|14935.5|14935.5|14933.5|10
1627438830000|2021-07-28 02:20:30|14935.6|14933.6|14937.4|14935.4|14937.7|14935.7|14935.6|14933.6|6
1627438840000|2021-07-28 02:20:40|14937.5|14935.5|14938.9|14936.9|14939|14937|14937.1|14935.1|3
1627438850000|2021-07-28 02:20:50|14938.7|14936.7|14936.7|14934.7|14938.7|14936.7|14936.6|14934.6|4
1627438860000|2021-07-28 02:21:00|14936.9|14934.9|14936.5|14934.5|14937.7|14935.7|14936.4|14934.4|14
1627438870000|2021-07-28 02:21:10|14936.6|14934.6|14938.5|14936.5|14938.5|14936.5|14936|14934|35
1627438880000|2021-07-28 02:21:20|14938.4|14936.4|14940|14938|14940.1|14938.1|14938.4|14936.4|15
1627438890000|2021-07-28 02:21:30|14940.1|14938.1|14939.5|14937.5|14940.6|14938.6|14939|14937|28
1627438900000|2021-07-28 02:21:40|14939|14937|14939.2|14937.2|14939.7|14937.7|14938.4|14936.4|4
1627438910000|2021-07-28 02:21:50|14939.7|14937.7|14941.2|14939.2|14941.4|14939.4|14939.2|14937.2|24
1627438920000|2021-07-28 02:22:00|14941.4|14939.4|14939.6|14937.6|14941.6|14939.6|14939.2|14937.2|12
1627438930000|2021-07-28 02:22:10|14939.7|14937.7|14942.6|14940.6|14942.7|14940.7|14939.7|14937.7|16
1627438940000|2021-07-28 02:22:20|14942.7|14940.7|14944.6|14942.6|14944.6|14942.6|14942.7|14940.7|25
1627438950000|2021-07-28 02:22:30|14944.2|14942.2|14944|14942|14944.9|14942.9|14943.1|14941.1|12
1627438960000|2021-07-28 02:22:40|14943.9|14941.9|14944.5|14942.5|14945.1|14943.1|14943.7|14941.7|25
1627438970000|2021-07-28 02:22:50|14944.7|14942.7|14943.2|14941.2|14944.7|14942.7|14942.6|14940.6|10
1627438980000|2021-07-28 02:23:00|14943.4|14941.4|14942.7|14940.7|14944.4|14942.4|14941.9|14939.9|14
1627438990000|2021-07-28 02:23:10|14942.6|14940.6|14942.9|14940.9|14943|14941|14942.1|14940.1|7
1627439000000|2021-07-28 02:23:20|14943|14941|14944.1|14942.1|14944.9|14942.9|14942.9|14940.9|16
1627439010000|2021-07-28 02:23:30|14944.2|14942.2|14944|14942|14946|14944|14944|14942|35
1627439020000|2021-07-28 02:23:40|14944.1|14942.1|14945|14943|14945|14943|14944|14942|4
1627439030000|2021-07-28 02:23:50|14945.1|14943.1|14944.9|14942.9|14945.9|14943.9|14944.4|14942.4|18
1627439040000|2021-07-28 02:24:00|14945|14943|14944.5|14942.5|14945.4|14943.4|14944|14942|8
1627439050000|2021-07-28 02:24:10|14944.6|14942.6|14945.6|14943.6|14946.7|14944.7|14944|14942|31
1627439060000|2021-07-28 02:24:20|14945.5|14943.5|14946.1|14944.1|14947.4|14945.4|14945.5|14943.5|83
1627439070000|2021-07-28 02:24:30|14945.5|14943.5|14945.6|14943.6|14946.4|14944.4|14945.5|14943.5|10
1627439080000|2021-07-28 02:24:40|14945.5|14943.5|14945.1|14943.1|14945.5|14943.5|14944|14942|14
1627439090000|2021-07-28 02:24:50|14945.2|14943.2|14944.2|14942.2|14945.6|14943.6|14943.7|14941.7|4
1627439100000|2021-07-28 02:25:00|14944.1|14942.1|14944.9|14942.9|14946|14944|14943.9|14941.9|8
1627439110000|2021-07-28 02:25:10|14944.7|14942.7|14944|14942|14945|14943|14943.7|14941.7|5
1627439120000|2021-07-28 02:25:20|14943.9|14941.9|14944.4|14942.4|14944.7|14942.7|14942.2|14940.2|64
1627439130000|2021-07-28 02:25:30|14944.6|14942.6|14942|14940|14945.1|14943.1|14942|14940|21
1627439140000|2021-07-28 02:25:40|14942.1|14940.1|14942.7|14940.7|14944|14942|14942.1|14940.1|8
1627439150000|2021-07-28 02:25:50|14942.6|14940.6|14942|14940|14942.7|14940.7|14941.1|14939.1|14
1627439160000|2021-07-28 02:26:00|14942.1|14940.1|14942.9|14940.9|14943.6|14941.6|14942.1|14940.1|8
1627439170000|2021-07-28 02:26:10|14943|14941|14944|14942|14944.9|14942.9|14943|14941|12
1627439180000|2021-07-28 02:26:20|14944.1|14942.1|14943.5|14941.5|14944.7|14942.7|14943|14941|15
1627439190000|2021-07-28 02:26:30|14943.6|14941.6|14943.9|14941.9|14944|14942|14942.6|14940.6|3
1627439200000|2021-07-28 02:26:40|14943.7|14941.7|14943.6|14941.6|14944.2|14942.2|14943.5|14941.5|13
1627439210000|2021-07-28 02:26:50|14943.7|14941.7|14944.7|14942.7|14944.9|14942.9|14943.2|14941.2|11
1627439220000|2021-07-28 02:27:00|14944.6|14942.6|14944.6|14942.6|14945.1|14943.1|14944|14942|3
1627439230000|2021-07-28 02:27:10|14944.5|14942.5|14944|14942|14944.5|14942.5|14943.4|14941.4|3
1627439240000|2021-07-28 02:27:20|14943.9|14941.9|14943.4|14941.4|14944.9|14942.9|14943.2|14941.2|4
1627439250000|2021-07-28 02:27:30|14943.5|14941.5|14944.1|14942.1|14944.2|14942.2|14943.5|14941.5|6
1627439260000|2021-07-28 02:27:40|14944|14942|14942.9|14940.9|14944.2|14942.2|14942.7|14940.7|18
1627439270000|2021-07-28 02:27:50|14943|14941|14944|14942|14944.7|14942.7|14942.7|14940.7|7
1627439280000|2021-07-28 02:28:00|14943.9|14941.9|14943.9|14941.9|14943.9|14941.9|14942.5|14940.5|6
1627439290000|2021-07-28 02:28:10|14943.7|14941.7|14942.9|14940.9|14944|14942|14942.6|14940.6|34
1627439300000|2021-07-28 02:28:20|14943|14941|14943.7|14941.7|14944.1|14942.1|14943|14941|4
1627439310000|2021-07-28 02:28:30|14943.6|14941.6|14941.7|14939.7|14943.7|14941.7|14941.7|14939.7|15
1627439320000|2021-07-28 02:28:40|14941.9|14939.9|14942.5|14940.5|14943|14941|14941.7|14939.7|14
1627439330000|2021-07-28 02:28:50|14942.6|14940.6|14943|14941|14943.5|14941.5|14942.2|14940.2|4
1627439340000|2021-07-28 02:29:00|14942.9|14940.9|14940.5|14938.5|14943.1|14941.1|14940.2|14938.2|13
1627439350000|2021-07-28 02:29:10|14940.4|14938.4|14940.6|14938.6|14940.7|14938.7|14939.4|14937.4|18
1627439360000|2021-07-28 02:29:20|14940.7|14938.7|14939.4|14937.4|14940.7|14938.7|14939.4|14937.4|5
1627439370000|2021-07-28 02:29:30|14939.5|14937.5|14937.6|14935.6|14939.6|14937.6|14936.2|14934.2|53
1627439380000|2021-07-28 02:29:40|14937.5|14935.5|14937.9|14935.9|14937.9|14935.9|14936.1|14934.1|13
1627439390000|2021-07-28 02:29:50|14937.7|14935.7|14937.7|14935.7|14937.9|14935.9|14937.2|14935.2|10
1627439400000|2021-07-28 02:30:00|14937.9|14935.9|14937.4|14935.4|14939|14937|14935.9|14933.9|27
1627439410000|2021-07-28 02:30:10|14937.7|14935.7|14938.1|14936.1|14939.6|14937.6|14936.7|14934.7|24
1627439420000|2021-07-28 02:30:20|14938.6|14936.6|14938|14936|14938.7|14936.7|14937.9|14935.9|5
1627439430000|2021-07-28 02:30:30|14937.9|14935.9|14938.7|14936.7|14938.7|14936.7|14937.2|14935.2|12
1627439440000|2021-07-28 02:30:40|14938.6|14936.6|14939.5|14937.5|14939.5|14937.5|14937.2|14935.2|5
1627439450000|2021-07-28 02:30:50|14939.6|14937.6|14938.6|14936.6|14939.9|14937.9|14938.6|14936.6|6
1627439460000|2021-07-28 02:31:00|14938.5|14936.5|14941|14939|14941|14939|14937.9|14935.9|21
1627439470000|2021-07-28 02:31:10|14940.4|14938.4|14938.1|14936.1|14940.7|14938.7|14937.9|14935.9|24
1627439480000|2021-07-28 02:31:20|14938.2|14936.2|14938.5|14936.5|14938.5|14936.5|14937.2|14935.2|4
1627439490000|2021-07-28 02:31:30|14938.4|14936.4|14939.4|14937.4|14940.4|14938.4|14938.2|14936.2|4
1627439500000|2021-07-28 02:31:40|14939.2|14937.2|14943.2|14941.2|14943.4|14941.4|14938.9|14936.9|22
1627439510000|2021-07-28 02:31:50|14943.1|14941.1|14944.7|14942.7|14945.2|14943.2|14943.1|14941.1|29
1627439520000|2021-07-28 02:32:00|14944.9|14942.9|14943.4|14941.4|14946|14944|14943.2|14941.2|48
1627439530000|2021-07-28 02:32:10|14943.6|14941.6|14942.7|14940.7|14943.9|14941.9|14942.2|14940.2|7
1627439540000|2021-07-28 02:32:20|14942.6|14940.6|14943.4|14941.4|14943.6|14941.6|14942|14940|14
1627439550000|2021-07-28 02:32:30|14942.9|14940.9|14942.5|14940.5|14942.9|14940.9|14941.2|14939.2|4
1627439560000|2021-07-28 02:32:40|14942.6|14940.6|14944.1|14942.1|14944.1|14942.1|14942.4|14940.4|8
1627439570000|2021-07-28 02:32:50|14944|14942|14945.1|14943.1|14945.5|14943.5|14943.9|14941.9|16
1627439580000|2021-07-28 02:33:00|14945|14943|14946.6|14944.6|14946.7|14944.7|14944.1|14942.1|22
1627439590000|2021-07-28 02:33:10|14946.5|14944.5|14947.5|14945.5|14947.7|14945.7|14946.5|14944.5|18
1627439600000|2021-07-28 02:33:20|14947.6|14945.6|14947.2|14945.2|14948.2|14946.2|14947|14945|21
1627439610000|2021-07-28 02:33:30|14947.1|14945.1|14945|14943|14947.6|14945.6|14944.9|14942.9|13
1627439620000|2021-07-28 02:33:40|14945.1|14943.1|14943.9|14941.9|14945.2|14943.2|14943.9|14941.9|17
1627439630000|2021-07-28 02:33:50|14943.7|14941.7|14943.5|14941.5|14944.9|14942.9|14943|14941|34
1627439640000|2021-07-28 02:34:00|14943.4|14941.4|14942.6|14940.6|14943.4|14941.4|14941|14939|29
1627439650000|2021-07-28 02:34:10|14942.7|14940.7|14945.1|14943.1|14945.1|14943.1|14942.5|14940.5|6
1627439660000|2021-07-28 02:34:20|14945.2|14943.2|14945.9|14943.9|14946.5|14944.5|14945.2|14943.2|10
1627439670000|2021-07-28 02:34:30|14946|14944|14945.6|14943.6|14946.4|14944.4|14944.9|14942.9|6
1627439680000|2021-07-28 02:34:40|14945.9|14943.9|14944.7|14942.7|14945.9|14943.9|14944.4|14942.4|7
1627439690000|2021-07-28 02:34:50|14944.6|14942.6|14946|14944|14946|14944|14943.9|14941.9|11
1627439700000|2021-07-28 02:35:00|14946.4|14944.4|14947|14945|14947.2|14945.2|14946|14944|10
1627439710000|2021-07-28 02:35:10|14946.9|14944.9|14944.5|14942.5|14946.9|14944.9|14944.4|14942.4|15
1627439720000|2021-07-28 02:35:20|14944.4|14942.4|14945.5|14943.5|14946.4|14944.4|14943.5|14941.5|34
1627439730000|2021-07-28 02:35:30|14945.6|14943.6|14944.5|14942.5|14946.2|14944.2|14944.1|14942.1|7
1627439740000|2021-07-28 02:35:40|14944.4|14942.4|14943.5|14941.5|14944.5|14942.5|14943.4|14941.4|17
1627439750000|2021-07-28 02:35:50|14943.4|14941.4|14943|14941|14943.7|14941.7|14942.9|14940.9|1
1627439760000|2021-07-28 02:36:00|14943.1|14941.1|14946.4|14944.4|14946.4|14944.4|14942.6|14940.6|13
1627439770000|2021-07-28 02:36:10|14946.2|14944.2|14947.2|14945.2|14947.5|14945.5|14945.7|14943.7|13
1627439780000|2021-07-28 02:36:20|14947.4|14945.4|14945.6|14943.6|14947.4|14945.4|14945.6|14943.6|11
1627439790000|2021-07-28 02:36:30|14945.5|14943.5|14947.1|14945.1|14947.7|14945.7|14944.9|14942.9|8
1627439800000|2021-07-28 02:36:40|14947.2|14945.2|14947.6|14945.6|14948.1|14946.1|14947|14945|10
1627439810000|2021-07-28 02:36:50|14947.2|14945.2|14945.6|14943.6|14947.6|14945.6|14945.5|14943.5|22
1627439820000|2021-07-28 02:37:00|14945.5|14943.5|14944.9|14942.9|14945.7|14943.7|14944.5|14942.5|11
1627439830000|2021-07-28 02:37:10|14945|14943|14944.6|14942.6|14946.1|14944.1|14944.6|14942.6|11
1627439840000|2021-07-28 02:37:20|14944.7|14942.7|14945.2|14943.2|14945.6|14943.6|14944.6|14942.6|5
1627439850000|2021-07-28 02:37:30|14945.4|14943.4|14945|14943|14946.2|14944.2|14945|14943|2
1627439860000|2021-07-28 02:37:40|14944.9|14942.9|14944.1|14942.1|14944.9|14942.9|14944|14942|3
1627439870000|2021-07-28 02:37:50|14944.2|14942.2|14944|14942|14945.2|14943.2|14943.9|14941.9|11
1627439880000|2021-07-28 02:38:00|14943.9|14941.9|14943.1|14941.1|14944.6|14942.6|14943.1|14941.1|15
1627439890000|2021-07-28 02:38:10|14942.6|14940.6|14943.2|14941.2|14943.4|14941.4|14942.6|14940.6|15
1627439900000|2021-07-28 02:38:20|14943.1|14941.1|14944.2|14942.2|14944.2|14942.2|14942.2|14940.2|11
1627439910000|2021-07-28 02:38:30|14944.4|14942.4|14944|14942|14944.4|14942.4|14943.7|14941.7|0
1627439920000|2021-07-28 02:38:40|14944.1|14942.1|14946.5|14944.5|14946.5|14944.5|14943.9|14941.9|6
1627439930000|2021-07-28 02:38:50|14946.4|14944.4|14947.1|14945.1|14947.2|14945.2|14946.4|14944.4|5
1627439940000|2021-07-28 02:39:00|14947|14945|14947.4|14945.4|14948.5|14946.5|14947|14945|29
1627439950000|2021-07-28 02:39:10|14947.5|14945.5|14949.2|14947.2|14949.4|14947.4|14947.2|14945.2|23
1627439960000|2021-07-28 02:39:20|14949.4|14947.4|14949.2|14947.2|14949.4|14947.4|14948.1|14946.1|6
1627439970000|2021-07-28 02:39:30|14948.9|14946.9|14948.7|14946.7|14948.9|14946.9|14948.2|14946.2|9
1627439980000|2021-07-28 02:39:40|14948.9|14946.9|14949.5|14947.5|14949.5|14947.5|14948.5|14946.5|13
1627439990000|2021-07-28 02:39:50|14950|14948|14948.4|14946.4|14950|14948|14948|14946|13
1627440000000|2021-07-28 02:40:00|14948.1|14946.1|14948.1|14946.1|14948.5|14946.5|14946.5|14944.5|23
1627440010000|2021-07-28 02:40:10|14948.2|14946.2|14949.9|14947.9|14950|14948|14948.1|14946.1|4
1627440020000|2021-07-28 02:40:20|14950|14948|14951.4|14949.4|14951.4|14949.4|14949.1|14947.1|74
1627440030000|2021-07-28 02:40:30|14951.9|14949.9|14951.7|14949.7|14952.5|14950.5|14951.1|14949.1|43
1627440040000|2021-07-28 02:40:40|14952|14950|14951.2|14949.2|14953.1|14951.1|14951.1|14949.1|21
1627440050000|2021-07-28 02:40:50|14951.4|14949.4|14953.2|14951.2|14953.7|14951.7|14951|14949|17
1627440060000|2021-07-28 02:41:00|14953.4|14951.4|14954.4|14952.4|14955.4|14953.4|14953.2|14951.2|33
1627440070000|2021-07-28 02:41:10|14954.2|14952.2|14955.4|14953.4|14955.4|14953.4|14954.1|14952.1|15
1627440080000|2021-07-28 02:41:20|14955.2|14953.2|14954.5|14952.5|14955.7|14953.7|14953.6|14951.6|32
1627440090000|2021-07-28 02:41:30|14954.6|14952.6|14953.7|14951.7|14955|14953|14953.1|14951.1|13
1627440100000|2021-07-28 02:41:40|14953.6|14951.6|14953.7|14951.7|14954.6|14952.6|14953.2|14951.2|10
1627440110000|2021-07-28 02:41:50|14954|14952|14952.9|14950.9|14954|14952|14952.4|14950.4|10
1627440120000|2021-07-28 02:42:00|14953|14951|14952.7|14950.7|14954.2|14952.2|14952.5|14950.5|9
1627440130000|2021-07-28 02:42:10|14952.9|14950.9|14952.9|14950.9|14953.2|14951.2|14952.6|14950.6|3
1627440140000|2021-07-28 02:42:20|14953|14951|14956.5|14954.5|14956.5|14954.5|14953|14951|87
1627440150000|2021-07-28 02:42:30|14956.4|14954.4|14955.2|14953.2|14956.4|14954.4|14955|14953|23
1627440160000|2021-07-28 02:42:40|14955.1|14953.1|14955|14953|14956.2|14954.2|14954.2|14952.2|30
1627440170000|2021-07-28 02:42:50|14954.9|14952.9|14955.6|14953.6|14956.2|14954.2|14954.5|14952.5|7
1627440180000|2021-07-28 02:43:00|14955.7|14953.7|14955.9|14953.9|14956.9|14954.9|14955.6|14953.6|16
1627440190000|2021-07-28 02:43:10|14955.7|14953.7|14955.4|14953.4|14956.5|14954.5|14955.1|14953.1|24
1627440200000|2021-07-28 02:43:20|14955.5|14953.5|14955.5|14953.5|14956.1|14954.1|14955.4|14953.4|6
1627440210000|2021-07-28 02:43:30|14955.6|14953.6|14955|14953|14956.1|14954.1|14954.1|14952.1|22
1627440220000|2021-07-28 02:43:40|14954.4|14952.4|14954.5|14952.5|14954.7|14952.7|14954|14952|9
1627440230000|2021-07-28 02:43:50|14954.6|14952.6|14954.6|14952.6|14955.2|14953.2|14954|14952|10
1627440240000|2021-07-28 02:44:00|14954.5|14952.5|14955.2|14953.2|14956.1|14954.1|14954.5|14952.5|16
1627440250000|2021-07-28 02:44:10|14955.4|14953.4|14954.9|14952.9|14956|14954|14954.5|14952.5|8
1627440260000|2021-07-28 02:44:20|14954.7|14952.7|14954.1|14952.1|14954.7|14952.7|14953.2|14951.2|11
1627440270000|2021-07-28 02:44:30|14954|14952|14952.7|14950.7|14954.1|14952.1|14952.4|14950.4|13
1627440280000|2021-07-28 02:44:40|14952.6|14950.6|14952.6|14950.6|14952.9|14950.9|14951.9|14949.9|13
1627440290000|2021-07-28 02:44:50|14953|14951|14953.2|14951.2|14953.4|14951.4|14952.5|14950.5|4
1627440300000|2021-07-28 02:45:00|14953.1|14951.1|14955.7|14953.7|14955.7|14953.7|14952.7|14950.7|11
1627440310000|2021-07-28 02:45:10|14955.6|14953.6|14955|14953|14957|14955|14955|14953|16
1627440320000|2021-07-28 02:45:20|14955.1|14953.1|14957.1|14955.1|14957.1|14955.1|14955.1|14953.1|28
1627440330000|2021-07-28 02:45:30|14957.2|14955.2|14956.6|14954.6|14957.9|14955.9|14956.6|14954.6|30
1627440340000|2021-07-28 02:45:40|14956.7|14954.7|14958|14956|14958|14956|14956.7|14954.7|24
1627440350000|2021-07-28 02:45:50|14957.9|14955.9|14958.6|14956.6|14958.7|14956.7|14957.5|14955.5|38
1627440360000|2021-07-28 02:46:00|14958.7|14956.7|14957.9|14955.9|14958.9|14956.9|14957.6|14955.6|10
1627440370000|2021-07-28 02:46:10|14957.7|14955.7|14957.6|14955.6|14957.7|14955.7|14956.7|14954.7|9
1627440380000|2021-07-28 02:46:20|14958.2|14956.2|14958.2|14956.2|14958.4|14956.4|14957.7|14955.7|14
1627440390000|2021-07-28 02:46:30|14958|14956|14955.6|14953.6|14958|14956|14955.6|14953.6|16
1627440400000|2021-07-28 02:46:40|14955.4|14953.4|14956.2|14954.2|14957|14955|14955.4|14953.4|9
1627440410000|2021-07-28 02:46:50|14956.1|14954.1|14956.6|14954.6|14956.6|14954.6|14955.6|14953.6|8
1627440420000|2021-07-28 02:47:00|14957|14955|14957.6|14955.6|14958.2|14956.2|14957|14955|11
1627440430000|2021-07-28 02:47:10|14957.5|14955.5|14956.2|14954.2|14958.1|14956.1|14956.2|14954.2|6
1627440440000|2021-07-28 02:47:20|14956.4|14954.4|14956|14954|14956.9|14954.9|14955.9|14953.9|7
1627440450000|2021-07-28 02:47:30|14955.9|14953.9|14953.7|14951.7|14955.9|14953.9|14953.7|14951.7|10
1627440460000|2021-07-28 02:47:40|14954.4|14952.4|14955|14953|14955.2|14953.2|14954.4|14952.4|9
1627440470000|2021-07-28 02:47:50|14955.1|14953.1|14956.2|14954.2|14956.4|14954.4|14954.9|14952.9|6
1627440480000|2021-07-28 02:48:00|14956.4|14954.4|14957.1|14955.1|14957.4|14955.4|14956.2|14954.2|10
1627440490000|2021-07-28 02:48:10|14957|14955|14956.9|14954.9|14957.1|14955.1|14955.9|14953.9|9
1627440500000|2021-07-28 02:48:20|14956.7|14954.7|14955.7|14953.7|14957|14955|14955.1|14953.1|3
1627440510000|2021-07-28 02:48:30|14955.9|14953.9|14956|14954|14957|14955|14955.7|14953.7|3
1627440520000|2021-07-28 02:48:40|14956.1|14954.1|14957.1|14955.1|14957.7|14955.7|14955.6|14953.6|10
1627440530000|2021-07-28 02:48:50|14957|14955|14957|14955|14958.2|14956.2|14956.7|14954.7|11
1627440540000|2021-07-28 02:49:00|14956.9|14954.9|14956|14954|14957.6|14955.6|14956|14954|11
1627440550000|2021-07-28 02:49:10|14956.1|14954.1|14956.5|14954.5|14956.5|14954.5|14956|14954|5
1627440560000|2021-07-28 02:49:20|14956.4|14954.4|14955.2|14953.2|14956.4|14954.4|14954.7|14952.7|14
1627440570000|2021-07-28 02:49:30|14955.1|14953.1|14955.2|14953.2|14956.4|14954.4|14954.7|14952.7|9
1627440580000|2021-07-28 02:49:40|14955.1|14953.1|14956.2|14954.2|14956.4|14954.4|14955.1|14953.1|0
1627440590000|2021-07-28 02:49:50|14956.1|14954.1|14957|14955|14957.1|14955.1|14956|14954|7
1627440600000|2021-07-28 02:50:00|14957.1|14955.1|14957.1|14955.1|14958.2|14956.2|14956.2|14954.2|20
1627440610000|2021-07-28 02:50:10|14957|14955|14958.1|14956.1|14958.4|14956.4|14957|14955|4
1627440620000|2021-07-28 02:50:20|14958.2|14956.2|14957.9|14955.9|14958.7|14956.7|14957.1|14955.1|9
1627440630000|2021-07-28 02:50:30|14957.7|14955.7|14957.7|14955.7|14958.1|14956.1|14957.1|14955.1|3
1627440640000|2021-07-28 02:50:40|14957.9|14955.9|14958.9|14956.9|14958.9|14956.9|14957.7|14955.7|7
1627440650000|2021-07-28 02:50:50|14959|14957|14959.9|14957.9|14960|14958|14959|14957|25
1627440660000|2021-07-28 02:51:00|14959.7|14957.7|14961.6|14959.6|14961.6|14959.6|14959.7|14957.7|53
1627440670000|2021-07-28 02:51:10|14961.5|14959.5|14960.7|14958.7|14961.6|14959.6|14960.4|14958.4|15
1627440680000|2021-07-28 02:51:20|14960.9|14958.9|14960.1|14958.1|14961.1|14959.1|14960|14958|11
1627440690000|2021-07-28 02:51:30|14960.2|14958.2|14960.1|14958.1|14961.1|14959.1|14959.7|14957.7|16
1627440700000|2021-07-28 02:51:40|14959.9|14957.9|14959.4|14957.4|14959.9|14957.9|14959|14957|24
1627440710000|2021-07-28 02:51:50|14959.5|14957.5|14961.4|14959.4|14961.4|14959.4|14959.1|14957.1|10
1627440720000|2021-07-28 02:52:00|14961.1|14959.1|14960.4|14958.4|14961.5|14959.5|14960.2|14958.2|12
1627440730000|2021-07-28 02:52:10|14960.7|14958.7|14961.4|14959.4|14961.4|14959.4|14959.7|14957.7|10
1627440740000|2021-07-28 02:52:20|14961.2|14959.2|14960.5|14958.5|14961.4|14959.4|14959.9|14957.9|10
1627440750000|2021-07-28 02:52:30|14960.4|14958.4|14960|14958|14960.7|14958.7|14960|14958|5
1627440760000|2021-07-28 02:52:40|14960.1|14958.1|14961.2|14959.2|14961.4|14959.4|14960.1|14958.1|10
1627440770000|2021-07-28 02:52:50|14961.4|14959.4|14961.1|14959.1|14962|14960|14961|14959|14
1627440780000|2021-07-28 02:53:00|14961.2|14959.2|14961.9|14959.9|14963|14961|14961|14959|36
1627440790000|2021-07-28 02:53:10|14962.1|14960.1|14961|14959|14962.2|14960.2|14960.9|14958.9|11
1627440800000|2021-07-28 02:53:20|14961.1|14959.1|14960|14958|14961.1|14959.1|14959.5|14957.5|22
1627440810000|2021-07-28 02:53:30|14960.1|14958.1|14960|14958|14961.6|14959.6|14960|14958|8
1627440820000|2021-07-28 02:53:40|14959.9|14957.9|14960|14958|14960.4|14958.4|14959.4|14957.4|12
1627440830000|2021-07-28 02:53:50|14960.1|14958.1|14961|14959|14961|14959|14959.9|14957.9|7
1627440840000|2021-07-28 02:54:00|14961.1|14959.1|14958.6|14956.6|14961.6|14959.6|14958.6|14956.6|40
1627440850000|2021-07-28 02:54:10|14958.7|14956.7|14958.1|14956.1|14958.7|14956.7|14957.2|14955.2|31
1627440860000|2021-07-28 02:54:20|14958|14956|14957.1|14955.1|14958.1|14956.1|14956.7|14954.7|24
1627440870000|2021-07-28 02:54:30|14957.2|14955.2|14957|14955|14957.4|14955.4|14956.1|14954.1|17
1627440880000|2021-07-28 02:54:40|14957.1|14955.1|14955.4|14953.4|14957.1|14955.1|14954.7|14952.7|15
1627440890000|2021-07-28 02:54:50|14955.5|14953.5|14954.1|14952.1|14955.9|14953.9|14954.1|14952.1|13
1627440900000|2021-07-28 02:55:00|14953.9|14951.9|14954.1|14952.1|14954.7|14952.7|14953.9|14951.9|17
1627440910000|2021-07-28 02:55:10|14954|14952|14954|14952|14954.6|14952.6|14952.7|14950.7|34
1627440920000|2021-07-28 02:55:20|14953.9|14951.9|14955.2|14953.2|14955.4|14953.4|14953.4|14951.4|11
1627440930000|2021-07-28 02:55:30|14955.4|14953.4|14954.7|14952.7|14955.4|14953.4|14953.9|14951.9|8
1627440940000|2021-07-28 02:55:40|14954.6|14952.6|14954.5|14952.5|14954.9|14952.9|14954.2|14952.2|3
1627440950000|2021-07-28 02:55:50|14954.6|14952.6|14954.7|14952.7|14954.7|14952.7|14953.1|14951.1|35
1627440960000|2021-07-28 02:56:00|14954.6|14952.6|14953.4|14951.4|14954.6|14952.6|14952.7|14950.7|16
1627440970000|2021-07-28 02:56:10|14953|14951|14952.1|14950.1|14953.7|14951.7|14951.7|14949.7|15
1627440980000|2021-07-28 02:56:20|14952.2|14950.2|14953.4|14951.4|14953.4|14951.4|14951.4|14949.4|30
1627440990000|2021-07-28 02:56:30|14953.5|14951.5|14952.9|14950.9|14954.6|14952.6|14952.4|14950.4|12
1627441000000|2021-07-28 02:56:40|14952.7|14950.7|14952.6|14950.6|14953.4|14951.4|14952|14950|4
1627441010000|2021-07-28 02:56:50|14952.9|14950.9|14953.6|14951.6|14953.6|14951.6|14952.4|14950.4|4
1627441020000|2021-07-28 02:57:00|14953.5|14951.5|14953.7|14951.7|14953.9|14951.9|14952.6|14950.6|13
1627441030000|2021-07-28 02:57:10|14953.9|14951.9|14954.7|14952.7|14955.1|14953.1|14953.9|14951.9|6
1627441040000|2021-07-28 02:57:20|14954.6|14952.6|14954.6|14952.6|14955.2|14953.2|14953.2|14951.2|7
1627441050000|2021-07-28 02:57:30|14954.7|14952.7|14954|14952|14955.1|14953.1|14953.2|14951.2|4
1627441060000|2021-07-28 02:57:40|14954.2|14952.2|14953.5|14951.5|14954.4|14952.4|14952.9|14950.9|0
1627441070000|2021-07-28 02:57:50|14953.4|14951.4|14951.6|14949.6|14953.4|14951.4|14951.2|14949.2|36
1627441080000|2021-07-28 02:58:00|14951.5|14949.5|14949.5|14947.5|14951.5|14949.5|14949.4|14947.4|51
1627441090000|2021-07-28 02:58:10|14949.6|14947.6|14950.4|14948.4|14951|14949|14949.6|14947.6|12
1627441100000|2021-07-28 02:58:20|14950.7|14948.7|14951|14949|14951.1|14949.1|14950.2|14948.2|4
1627441110000|2021-07-28 02:58:30|14951.1|14949.1|14950.5|14948.5|14951.2|14949.2|14950.4|14948.4|6
1627441120000|2021-07-28 02:58:40|14950.6|14948.6|14951.5|14949.5|14951.7|14949.7|14950.4|14948.4|5
1627441130000|2021-07-28 02:58:50|14951.4|14949.4|14949.6|14947.6|14951.6|14949.6|14949.6|14947.6|14
1627441140000|2021-07-28 02:59:00|14949.5|14947.5|14951.4|14949.4|14951.4|14949.4|14949.5|14947.5|7
1627441150000|2021-07-28 02:59:10|14951.5|14949.5|14952.2|14950.2|14952.7|14950.7|14951.5|14949.5|16
1627441160000|2021-07-28 02:59:20|14952.4|14950.4|14952.2|14950.2|14952.6|14950.6|14951.9|14949.9|9
1627441170000|2021-07-28 02:59:30|14952.4|14950.4|14953.4|14951.4|14953.4|14951.4|14951.9|14949.9|6
1627441180000|2021-07-28 02:59:40|14953.2|14951.2|14954|14952|14954|14952|14952.7|14950.7|6
1627441190000|2021-07-28 02:59:50|14953.9|14951.9|14952.4|14950.4|14953.9|14951.9|14951.9|14949.9|25
1627441200000|2021-07-28 03:00:00|14952.5|14950.5|14953.7|14951.7|14953.7|14951.7|14951.9|14949.9|19
1627441210000|2021-07-28 03:00:10|14953.9|14951.9|14953.5|14951.5|14954|14952|14952.5|14950.5|18
1627441220000|2021-07-28 03:00:20|14954|14952|14953.5|14951.5|14954|14952|14952.9|14950.9|2
1627441230000|2021-07-28 03:00:30|14953.4|14951.4|14953.5|14951.5|14953.6|14951.6|14952.5|14950.5|1
1627441240000|2021-07-28 03:00:40|14953.7|14951.7|14952.4|14950.4|14953.9|14951.9|14952.4|14950.4|4
1627441250000|2021-07-28 03:00:50|14951.4|14949.4|14950.7|14948.7|14951.4|14949.4|14948.9|14946.9|34
1627441260000|2021-07-28 03:01:00|14950.6|14948.6|14950.5|14948.5|14950.7|14948.7|14949.4|14947.4|8
1627441270000|2021-07-28 03:01:10|14950.4|14948.4|14951.1|14949.1|14951.1|14949.1|14950.1|14948.1|7
1627441280000|2021-07-28 03:01:20|14951.2|14949.2|14950.9|14948.9|14951.6|14949.6|14950.4|14948.4|3
1627441290000|2021-07-28 03:01:30|14950.7|14948.7|14950.1|14948.1|14950.9|14948.9|14949.5|14947.5|12
1627441300000|2021-07-28 03:01:40|14950.2|14948.2|14950.5|14948.5|14951.1|14949.1|14949.6|14947.6|7
1627441310000|2021-07-28 03:01:50|14950.4|14948.4|14950.6|14948.6|14950.9|14948.9|14949.6|14947.6|7
1627441320000|2021-07-28 03:02:00|14950.7|14948.7|14949.9|14947.9|14951.1|14949.1|14949.7|14947.7|5
1627441330000|2021-07-28 03:02:10|14950|14948|14950.2|14948.2|14950.6|14948.6|14949.9|14947.9|8
1627441340000|2021-07-28 03:02:20|14950.1|14948.1|14950.4|14948.4|14950.6|14948.6|14949.1|14947.1|10
1627441350000|2021-07-28 03:02:30|14950.5|14948.5|14950.6|14948.6|14951.6|14949.6|14950.5|14948.5|1
1627441360000|2021-07-28 03:02:40|14950.7|14948.7|14951.1|14949.1|14951.2|14949.2|14949.9|14947.9|0
1627441370000|2021-07-28 03:02:50|14951.2|14949.2|14950.1|14948.1|14951.2|14949.2|14949.9|14947.9|2
1627441380000|2021-07-28 03:03:00|14950|14948|14950|14948|14950.9|14948.9|14949.5|14947.5|5
1627441390000|2021-07-28 03:03:10|14950.1|14948.1|14951|14949|14951.7|14949.7|14950.1|14948.1|4
1627441400000|2021-07-28 03:03:20|14951.1|14949.1|14952|14950|14952.1|14950.1|14950.7|14948.7|4
1627441410000|2021-07-28 03:03:30|14951.9|14949.9|14953|14951|14953.5|14951.5|14951.5|14949.5|8
1627441420000|2021-07-28 03:03:40|14953.1|14951.1|14952.9|14950.9|14953.5|14951.5|14952.9|14950.9|18
1627441430000|2021-07-28 03:03:50|14953|14951|14951.1|14949.1|14953.4|14951.4|14951.1|14949.1|8
1627441440000|2021-07-28 03:04:00|14951.2|14949.2|14950.9|14948.9|14951.7|14949.7|14950.9|14948.9|6
1627441450000|2021-07-28 03:04:10|14950.7|14948.7|14950.2|14948.2|14951|14949|14949.6|14947.6|20
1627441460000|2021-07-28 03:04:20|14950.1|14948.1|14949.7|14947.7|14950.1|14948.1|14949|14947|5
1627441470000|2021-07-28 03:04:30|14949.6|14947.6|14948.7|14946.7|14950.5|14948.5|14948.5|14946.5|17
1627441480000|2021-07-28 03:04:40|14948.5|14946.5|14949|14947|14949.5|14947.5|14948.2|14946.2|21
1627441490000|2021-07-28 03:04:50|14949.2|14947.2|14949.4|14947.4|14949.5|14947.5|14949|14947|1
1627441500000|2021-07-28 03:05:00|14949.2|14947.2|14948.4|14946.4|14949.2|14947.2|14947.4|14945.4|7
1627441510000|2021-07-28 03:05:10|14948.5|14946.5|14950.2|14948.2|14950.7|14948.7|14948.4|14946.4|12
1627441520000|2021-07-28 03:05:20|14950.1|14948.1|14950.2|14948.2|14950.4|14948.4|14949.2|14947.2|0
1627441530000|2021-07-28 03:05:30|14950|14948|14951|14949|14951|14949|14949.9|14947.9|3
1627441540000|2021-07-28 03:05:40|14950.9|14948.9|14949.9|14947.9|14950.9|14948.9|14949.9|14947.9|4
1627441550000|2021-07-28 03:05:50|14950|14948|14949.5|14947.5|14950.4|14948.4|14949.5|14947.5|7
1627441560000|2021-07-28 03:06:00|14949.6|14947.6|14950.5|14948.5|14950.5|14948.5|14948.9|14946.9|9
1627441570000|2021-07-28 03:06:10|14950.4|14948.4|14952|14950|14952.2|14950.2|14950.1|14948.1|16
1627441580000|2021-07-28 03:06:20|14951.9|14949.9|14951.1|14949.1|14952.2|14950.2|14951|14949|3
1627441590000|2021-07-28 03:06:30|14951|14949|14951.5|14949.5|14952.7|14950.7|14951|14949|23
1627441600000|2021-07-28 03:06:40|14951.4|14949.4|14952|14950|14952.2|14950.2|14951.2|14949.2|4
1627441610000|2021-07-28 03:06:50|14951.9|14949.9|14951.4|14949.4|14951.9|14949.9|14951|14949|2
1627441620000|2021-07-28 03:07:00|14951.2|14949.2|14951.2|14949.2|14951.4|14949.4|14950.4|14948.4|3
1627441630000|2021-07-28 03:07:10|14951.1|14949.1|14949.4|14947.4|14951.1|14949.1|14949.4|14947.4|13
1627441640000|2021-07-28 03:07:20|14949.5|14947.5|14949|14947|14950.1|14948.1|14949|14947|4
1627441650000|2021-07-28 03:07:30|14949.1|14947.1|14949|14947|14949.1|14947.1|14948.4|14946.4|8
1627441660000|2021-07-28 03:07:40|14949.1|14947.1|14946.9|14944.9|14949.5|14947.5|14946.6|14944.6|61
1627441670000|2021-07-28 03:07:50|14946.7|14944.7|14945|14943|14947.5|14945.5|14945|14943|23
1627441680000|2021-07-28 03:08:00|14945.1|14943.1|14948.2|14946.2|14948.2|14946.2|14945.1|14943.1|18
1627441690000|2021-07-28 03:08:10|14948.4|14946.4|14948.4|14946.4|14949.2|14947.2|14948.1|14946.1|4
1627441700000|2021-07-28 03:08:20|14948.2|14946.2|14948.2|14946.2|14948.7|14946.7|14947.6|14945.6|4
1627441710000|2021-07-28 03:08:30|14948.1|14946.1|14948.4|14946.4|14948.9|14946.9|14947.5|14945.5|4
1627441720000|2021-07-28 03:08:40|14948.5|14946.5|14949.4|14947.4|14949.9|14947.9|14948.5|14946.5|3
1627441730000|2021-07-28 03:08:50|14949.5|14947.5|14949|14947|14950.2|14948.2|14948.9|14946.9|13
1627441740000|2021-07-28 03:09:00|14948.9|14946.9|14950.1|14948.1|14950.1|14948.1|14948.4|14946.4|3
1627441750000|2021-07-28 03:09:10|14950.2|14948.2|14949.7|14947.7|14950.4|14948.4|14949.7|14947.7|2
1627441760000|2021-07-28 03:09:20|14949.6|14947.6|14950.2|14948.2|14950.9|14948.9|14949.6|14947.6|8
1627441770000|2021-07-28 03:09:30|14950.4|14948.4|14951|14949|14951|14949|14950|14948|6
1627441780000|2021-07-28 03:09:40|14951.1|14949.1|14951.1|14949.1|14951.9|14949.9|14950.9|14948.9|7
1627441790000|2021-07-28 03:09:50|14951.4|14949.4|14952.4|14950.4|14952.5|14950.5|14951.2|14949.2|9
1627441800000|2021-07-28 03:10:00|14952.5|14950.5|14952|14950|14953.2|14951.2|14950.5|14948.5|10
1627441810000|2021-07-28 03:10:10|14952.1|14950.1|14953.2|14951.2|14953.7|14951.7|14952.1|14950.1|26
1627441820000|2021-07-28 03:10:20|14953.1|14951.1|14952.9|14950.9|14953.1|14951.1|14952.5|14950.5|10
1627441830000|2021-07-28 03:10:30|14953|14951|14952.2|14950.2|14953.5|14951.5|14952.2|14950.2|3
1627441840000|2021-07-28 03:10:40|14952.4|14950.4|14951.6|14949.6|14952.6|14950.6|14951.2|14949.2|4
1627441850000|2021-07-28 03:10:50|14951.7|14949.7|14952.4|14950.4|14952.5|14950.5|14951.5|14949.5|8
1627441860000|2021-07-28 03:11:00|14952.2|14950.2|14952.2|14950.2|14952.6|14950.6|14951.9|14949.9|3
1627441870000|2021-07-28 03:11:10|14952.1|14950.1|14951.9|14949.9|14952.6|14950.6|14951.9|14949.9|3
1627441880000|2021-07-28 03:11:20|14952|14950|14953.9|14951.9|14954.2|14952.2|14952|14950|10
1627441890000|2021-07-28 03:11:30|14954|14952|14955|14953|14955.4|14953.4|14953.9|14951.9|20
1627441900000|2021-07-28 03:11:40|14955.1|14953.1|14954.4|14952.4|14955.7|14953.7|14954|14952|35
1627441910000|2021-07-28 03:11:50|14954.5|14952.5|14953.7|14951.7|14954.7|14952.7|14953.6|14951.6|6
1627441920000|2021-07-28 03:12:00|14953.9|14951.9|14955.7|14953.7|14956.4|14954.4|14953.7|14951.7|28
1627441930000|2021-07-28 03:12:10|14956|14954|14954|14952|14956|14954|14953.9|14951.9|24
1627441940000|2021-07-28 03:12:20|14953.9|14951.9|14954.7|14952.7|14955|14953|14953.7|14951.7|10
1627441950000|2021-07-28 03:12:30|14954.6|14952.6|14954.2|14952.2|14955.2|14953.2|14954|14952|9
1627441960000|2021-07-28 03:12:40|14954.4|14952.4|14954.2|14952.2|14954.9|14952.9|14954.1|14952.1|6
1627441970000|2021-07-28 03:12:50|14954.4|14952.4|14955.9|14953.9|14955.9|14953.9|14953.5|14951.5|31
1627441980000|2021-07-28 03:13:00|14955.7|14953.7|14953.4|14951.4|14955.9|14953.9|14953.4|14951.4|8
1627441990000|2021-07-28 03:13:10|14953.7|14951.7|14953.5|14951.5|14954.4|14952.4|14953.5|14951.5|25
1627442000000|2021-07-28 03:13:20|14953.6|14951.6|14953.9|14951.9|14954.2|14952.2|14952.9|14950.9|5
1627442010000|2021-07-28 03:13:30|14953.7|14951.7|14953.6|14951.6|14953.9|14951.9|14953.2|14951.2|4
1627442020000|2021-07-28 03:13:40|14953.5|14951.5|14953.7|14951.7|14953.7|14951.7|14952.6|14950.6|9
1627442030000|2021-07-28 03:13:50|14953.6|14951.6|14954|14952|14954|14952|14953.2|14951.2|0
1627442040000|2021-07-28 03:14:00|14954.1|14952.1|14953.6|14951.6|14955.2|14953.2|14953.5|14951.5|8
1627442050000|2021-07-28 03:14:10|14953.5|14951.5|14955.5|14953.5|14955.9|14953.9|14953.5|14951.5|6
1627442060000|2021-07-28 03:14:20|14955.6|14953.6|14955.9|14953.9|14956.2|14954.2|14955.2|14953.2|10
1627442070000|2021-07-28 03:14:30|14956|14954|14955.2|14953.2|14956.7|14954.7|14955|14953|15
1627442080000|2021-07-28 03:14:40|14955.4|14953.4|14955.7|14953.7|14955.7|14953.7|14955.1|14953.1|10
1627442090000|2021-07-28 03:14:50|14955.6|14953.6|14955.9|14953.9|14956.1|14954.1|14955|14953|6
1627442100000|2021-07-28 03:15:00|14955.7|14953.7|14956|14954|14956.5|14954.5|14954.7|14952.7|8
1627442110000|2021-07-28 03:15:10|14956.1|14954.1|14956.7|14954.7|14957.6|14955.6|14955.9|14953.9|9
1627442120000|2021-07-28 03:15:20|14956.9|14954.9|14957.6|14955.6|14957.6|14955.6|14956.7|14954.7|0
1627442130000|2021-07-28 03:15:30|14957.7|14955.7|14957.1|14955.1|14958|14956|14957|14955|15
1627442140000|2021-07-28 03:15:40|14957|14955|14957.1|14955.1|14958.2|14956.2|14956.4|14954.4|25
1627442150000|2021-07-28 03:15:50|14957|14955|14957.7|14955.7|14958.2|14956.2|14957|14955|6
1627442160000|2021-07-28 03:16:00|14957.6|14955.6|14957.1|14955.1|14957.6|14955.6|14956.1|14954.1|5
1627442170000|2021-07-28 03:16:10|14957|14955|14957.2|14955.2|14958|14956|14956.5|14954.5|4
1627442180000|2021-07-28 03:16:20|14957.1|14955.1|14957|14955|14957.2|14955.2|14957|14955|0
1627442190000|2021-07-28 03:16:30|14956.9|14954.9|14955.2|14953.2|14956.9|14954.9|14955.2|14953.2|12
1627442200000|2021-07-28 03:16:40|14955.1|14953.1|14954.5|14952.5|14955.1|14953.1|14954.4|14952.4|5
1627442210000|2021-07-28 03:16:50|14954.6|14952.6|14953.7|14951.7|14954.9|14952.9|14953.4|14951.4|9
1627442220000|2021-07-28 03:17:00|14953.1|14951.1|14953.9|14951.9|14953.9|14951.9|14952.5|14950.5|11
1627442230000|2021-07-28 03:17:10|14954|14952|14953.7|14951.7|14954|14952|14952.7|14950.7|6
1627442240000|2021-07-28 03:17:20|14953.6|14951.6|14952.2|14950.2|14953.6|14951.6|14952.1|14950.1|7
1627442250000|2021-07-28 03:17:30|14951.6|14949.6|14950.5|14948.5|14951.7|14949.7|14950.5|14948.5|27
1627442260000|2021-07-28 03:17:40|14950.7|14948.7|14950.6|14948.6|14951.5|14949.5|14950.4|14948.4|9
1627442270000|2021-07-28 03:17:50|14950.5|14948.5|14950.5|14948.5|14950.9|14948.9|14950|14948|10
1627442280000|2021-07-28 03:18:00|14950.4|14948.4|14950.2|14948.2|14951.4|14949.4|14948.9|14946.9|21
1627442290000|2021-07-28 03:18:10|14950.4|14948.4|14949|14947|14950.5|14948.5|14948.9|14946.9|16
1627442300000|2021-07-28 03:18:20|14948.9|14946.9|14949.4|14947.4|14949.5|14947.5|14948.6|14946.6|16
1627442310000|2021-07-28 03:18:30|14949.5|14947.5|14950.4|14948.4|14950.4|14948.4|14949.5|14947.5|5
1627442320000|2021-07-28 03:18:40|14950.2|14948.2|14949.6|14947.6|14950.9|14948.9|14949.5|14947.5|10
1627442330000|2021-07-28 03:18:50|14949.4|14947.4|14949|14947|14949.6|14947.6|14948.2|14946.2|21
1627442340000|2021-07-28 03:19:00|14949.1|14947.1|14947.2|14945.2|14949.4|14947.4|14947.2|14945.2|12
1627442350000|2021-07-28 03:19:10|14947|14945|14948|14946|14948|14946|14946.2|14944.2|16
1627442360000|2021-07-28 03:19:20|14948.1|14946.1|14947.2|14945.2|14948.2|14946.2|14947.1|14945.1|15
1627442370000|2021-07-28 03:19:30|14947|14945|14946.7|14944.7|14948.1|14946.1|14946.7|14944.7|19
1627442380000|2021-07-28 03:19:40|14946.9|14944.9|14947.1|14945.1|14947.4|14945.4|14946.6|14944.6|10
1627442390000|2021-07-28 03:19:50|14947.2|14945.2|14946.2|14944.2|14947.2|14945.2|14946.1|14944.1|11
1627442400000|2021-07-28 03:20:00|14946.4|14944.4|14945.5|14943.5|14947.4|14945.4|14945.2|14943.2|35
1627442410000|2021-07-28 03:20:10|14945.6|14943.6|14945.7|14943.7|14946.5|14944.5|14944.9|14942.9|23
1627442420000|2021-07-28 03:20:20|14945.1|14943.1|14944.1|14942.1|14945.7|14943.7|14944.1|14942.1|38
1627442430000|2021-07-28 03:20:30|14944.2|14942.2|14944.7|14942.7|14945.7|14943.7|14944.2|14942.2|23
1627442440000|2021-07-28 03:20:40|14945|14943|14945.6|14943.6|14946|14944|14943.9|14941.9|16
1627442450000|2021-07-28 03:20:50|14945.5|14943.5|14946|14944|14946.5|14944.5|14945|14943|9
1627442460000|2021-07-28 03:21:00|14946.1|14944.1|14945.7|14943.7|14947|14945|14945.6|14943.6|1
1627442470000|2021-07-28 03:21:10|14945.9|14943.9|14946.7|14944.7|14946.7|14944.7|14945.7|14943.7|6
1627442480000|2021-07-28 03:21:20|14946.9|14944.9|14947.7|14945.7|14948|14946|14946.9|14944.9|4
1627442490000|2021-07-28 03:21:30|14947.9|14945.9|14948.1|14946.1|14948.9|14946.9|14947.5|14945.5|18
1627442500000|2021-07-28 03:21:40|14948.4|14946.4|14949.9|14947.9|14950|14948|14948.4|14946.4|26
1627442510000|2021-07-28 03:21:50|14950|14948|14950|14948|14950.1|14948.1|14949.5|14947.5|6
1627442520000|2021-07-28 03:22:00|14950.1|14948.1|14950.2|14948.2|14950.6|14948.6|14950|14948|21
1627442530000|2021-07-28 03:22:10|14950.1|14948.1|14952.6|14950.6|14953|14951|14950.1|14948.1|25
1627442540000|2021-07-28 03:22:20|14952.5|14950.5|14952.2|14950.2|14953.5|14951.5|14952|14950|19
1627442550000|2021-07-28 03:22:30|14952.4|14950.4|14952.1|14950.1|14952.4|14950.4|14951.9|14949.9|1
1627442560000|2021-07-28 03:22:40|14952|14950|14952|14950|14952.6|14950.6|14951.9|14949.9|9
1627442570000|2021-07-28 03:22:50|14952.1|14950.1|14952.2|14950.2|14952.2|14950.2|14951.5|14949.5|3
1627442580000|2021-07-28 03:23:00|14952.4|14950.4|14953.7|14951.7|14954.2|14952.2|14952.4|14950.4|25
1627442590000|2021-07-28 03:23:10|14953.9|14951.9|14954.7|14952.7|14955.4|14953.4|14953.9|14951.9|36
1627442600000|2021-07-28 03:23:20|14954.9|14952.9|14953|14951|14955|14953|14952.4|14950.4|15
1627442610000|2021-07-28 03:23:30|14953.1|14951.1|14952.9|14950.9|14953.9|14951.9|14952.9|14950.9|13
1627442620000|2021-07-28 03:23:40|14953|14951|14952.2|14950.2|14953.6|14951.6|14951.7|14949.7|3
1627442630000|2021-07-28 03:23:50|14952.4|14950.4|14953.7|14951.7|14953.7|14951.7|14951.7|14949.7|15
1627442640000|2021-07-28 03:24:00|14953.9|14951.9|14952.6|14950.6|14954.6|14952.6|14952.4|14950.4|6
1627442650000|2021-07-28 03:24:10|14952.5|14950.5|14952.5|14950.5|14952.7|14950.7|14951.5|14949.5|3
1627442660000|2021-07-28 03:24:20|14952.4|14950.4|14952.9|14950.9|14953|14951|14952.4|14950.4|0
1627442670000|2021-07-28 03:24:30|14953|14951|14953.7|14951.7|14953.7|14951.7|14952.9|14950.9|2
1627442680000|2021-07-28 03:24:40|14953.9|14951.9|14955|14953|14955.6|14953.6|14953.9|14951.9|25
1627442690000|2021-07-28 03:24:50|14955.1|14953.1|14955.4|14953.4|14956.1|14954.1|14954.9|14952.9|6
1627442700000|2021-07-28 03:25:00|14955.2|14953.2|14955.2|14953.2|14955.9|14953.9|14955.1|14953.1|3
1627442710000|2021-07-28 03:25:10|14954.9|14952.9|14954|14952|14955.2|14953.2|14953.7|14951.7|6
1627442720000|2021-07-28 03:25:20|14954.1|14952.1|14954.4|14952.4|14955|14953|14953.6|14951.6|10
1627442730000|2021-07-28 03:25:30|14954.5|14952.5|14953.9|14951.9|14954.5|14952.5|14953.4|14951.4|1
1627442740000|2021-07-28 03:25:40|14954|14952|14954.2|14952.2|14954.4|14952.4|14953.6|14951.6|1
1627442750000|2021-07-28 03:25:50|14954.4|14952.4|14955|14953|14955.2|14953.2|14954.4|14952.4|9
1627442760000|2021-07-28 03:26:00|14954.9|14952.9|14955.7|14953.7|14956.1|14954.1|14954.9|14952.9|8
1627442770000|2021-07-28 03:26:10|14955.6|14953.6|14953.2|14951.2|14955.6|14953.6|14952.4|14950.4|13
1627442780000|2021-07-28 03:26:20|14953.1|14951.1|14952.9|14950.9|14953.2|14951.2|14952|14950|6
1627442790000|2021-07-28 03:26:30|14953|14951|14952.7|14950.7|14953.4|14951.4|14952.5|14950.5|6
1627442800000|2021-07-28 03:26:40|14953|14951|14955.5|14953.5|14955.7|14953.7|14953|14951|12
1627442810000|2021-07-28 03:26:50|14955.6|14953.6|14954.5|14952.5|14955.7|14953.7|14953.9|14951.9|7
1627442820000|2021-07-28 03:27:00|14954.6|14952.6|14953.9|14951.9|14954.7|14952.7|14953.7|14951.7|13
1627442830000|2021-07-28 03:27:10|14954|14952|14954.6|14952.6|14955.4|14953.4|14953.7|14951.7|10
1627442840000|2021-07-28 03:27:20|14954.5|14952.5|14953|14951|14954.5|14952.5|14952.9|14950.9|6
1627442850000|2021-07-28 03:27:30|14952.9|14950.9|14952.5|14950.5|14953.2|14951.2|14952.1|14950.1|8
1627442860000|2021-07-28 03:27:40|14952.4|14950.4|14952.1|14950.1|14952.7|14950.7|14951.7|14949.7|0
1627442870000|2021-07-28 03:27:50|14952.2|14950.2|14952.5|14950.5|14953.7|14951.7|14952.2|14950.2|10
1627442880000|2021-07-28 03:28:00|14952.6|14950.6|14951.7|14949.7|14953.1|14951.1|14951.5|14949.5|6
1627442890000|2021-07-28 03:28:10|14951.5|14949.5|14951.6|14949.6|14952.5|14950.5|14950.6|14948.6|22
1627442900000|2021-07-28 03:28:20|14951.5|14949.5|14953|14951|14953.2|14951.2|14951.2|14949.2|13
1627442910000|2021-07-28 03:28:30|14953.1|14951.1|14952.6|14950.6|14953.2|14951.2|14952.4|14950.4|1
1627442920000|2021-07-28 03:28:40|14952.7|14950.7|14951.4|14949.4|14952.7|14950.7|14951|14949|8
1627442930000|2021-07-28 03:28:50|14951.5|14949.5|14951.5|14949.5|14952.2|14950.2|14951.5|14949.5|2
1627442940000|2021-07-28 03:29:00|14951.6|14949.6|14951.2|14949.2|14951.7|14949.7|14950.5|14948.5|5
1627442950000|2021-07-28 03:29:10|14951.4|14949.4|14951|14949|14952|14950|14950.7|14948.7|3
1627442960000|2021-07-28 03:29:20|14950.9|14948.9|14951.1|14949.1|14951.1|14949.1|14950.5|14948.5|8
1627442970000|2021-07-28 03:29:30|14951.2|14949.2|14952.4|14950.4|14952.6|14950.6|14951.1|14949.1|6
1627442980000|2021-07-28 03:29:40|14952.2|14950.2|14952.9|14950.9|14953.5|14951.5|14952.2|14950.2|6
1627442990000|2021-07-28 03:29:50|14953|14951|14952|14950|14953.2|14951.2|14951.9|14949.9|2
1627443000000|2021-07-28 03:30:00|14952.1|14950.1|14951.9|14949.9|14952.1|14950.1|14951.2|14949.2|4
1627443010000|2021-07-28 03:30:10|14951.7|14949.7|14952.4|14950.4|14952.5|14950.5|14951.1|14949.1|14
1627443020000|2021-07-28 03:30:20|14952.5|14950.5|14952.1|14950.1|14953|14951|14951.7|14949.7|1
1627443030000|2021-07-28 03:30:30|14952|14950|14951.6|14949.6|14952|14950|14951.2|14949.2|0
1627443040000|2021-07-28 03:30:40|14951.5|14949.5|14953|14951|14953.1|14951.1|14951.2|14949.2|8
1627443050000|2021-07-28 03:30:50|14952.9|14950.9|14953|14951|14953.2|14951.2|14952.5|14950.5|1
1627443060000|2021-07-28 03:31:00|14953.1|14951.1|14952.9|14950.9|14953.7|14951.7|14952.7|14950.7|5
1627443070000|2021-07-28 03:31:10|14952.7|14950.7|14953.1|14951.1|14953.1|14951.1|14952.5|14950.5|0
1627443080000|2021-07-28 03:31:20|14953.5|14951.5|14954.6|14952.6|14954.6|14952.6|14953|14951|4
1627443090000|2021-07-28 03:31:30|14954.7|14952.7|14953.2|14951.2|14954.7|14952.7|14953.2|14951.2|2
1627443100000|2021-07-28 03:31:40|14953.7|14951.7|14954.6|14952.6|14954.6|14952.6|14953.5|14951.5|7
1627443110000|2021-07-28 03:31:50|14954.7|14952.7|14954.5|14952.5|14955.2|14953.2|14954.5|14952.5|4
1627443120000|2021-07-28 03:32:00|14954.4|14952.4|14954|14952|14955|14953|14954|14952|9
1627443130000|2021-07-28 03:32:10|14953.9|14951.9|14953.9|14951.9|14954.5|14952.5|14953.9|14951.9|2
1627443140000|2021-07-28 03:32:20|14953|14951|14953.2|14951.2|14953.7|14951.7|14951.9|14949.9|15
1627443150000|2021-07-28 03:32:30|14953.4|14951.4|14952.5|14950.5|14953.4|14951.4|14952.5|14950.5|2
1627443160000|2021-07-28 03:32:40|14952.2|14950.2|14952.1|14950.1|14952.5|14950.5|14952|14950|2
1627443170000|2021-07-28 03:32:50|14952|14950|14951.2|14949.2|14952.1|14950.1|14951.1|14949.1|8
1627443180000|2021-07-28 03:33:00|14951.1|14949.1|14952.5|14950.5|14952.5|14950.5|14950.7|14948.7|10
1627443190000|2021-07-28 03:33:10|14952.4|14950.4|14951.9|14949.9|14952.7|14950.7|14951.6|14949.6|10
1627443200000|2021-07-28 03:33:20|14952.1|14950.1|14950.6|14948.6|14952.2|14950.2|14949.9|14947.9|39
1627443210000|2021-07-28 03:33:30|14950.5|14948.5|14950.5|14948.5|14950.6|14948.6|14950|14948|7
1627443220000|2021-07-28 03:33:40|14950.4|14948.4|14949.4|14947.4|14950.5|14948.5|14949.4|14947.4|8
1627443230000|2021-07-28 03:33:50|14949.7|14947.7|14949.2|14947.2|14949.7|14947.7|14949.2|14947.2|11
1627443240000|2021-07-28 03:34:00|14949.1|14947.1|14949.6|14947.6|14949.9|14947.9|14949.1|14947.1|12
1627443250000|2021-07-28 03:34:10|14949.7|14947.7|14950.2|14948.2|14950.4|14948.4|14949|14947|12
1627443260000|2021-07-28 03:34:20|14950|14948|14950.5|14948.5|14950.9|14948.9|14950|14948|32
1627443270000|2021-07-28 03:34:30|14950.6|14948.6|14949.5|14947.5|14950.6|14948.6|14949.5|14947.5|2
1627443280000|2021-07-28 03:34:40|14949.4|14947.4|14949|14947|14949.4|14947.4|14948.4|14946.4|8
1627443290000|2021-07-28 03:34:50|14948.9|14946.9|14949.5|14947.5|14949.6|14947.6|14948.6|14946.6|4
1627443300000|2021-07-28 03:35:00|14949.4|14947.4|14948.5|14946.5|14949.4|14947.4|14948.4|14946.4|7
1627443310000|2021-07-28 03:35:10|14948.6|14946.6|14949|14947|14949|14947|14948.5|14946.5|6
1627443320000|2021-07-28 03:35:20|14948.9|14946.9|14947.9|14945.9|14949.5|14947.5|14947.9|14945.9|9
1627443330000|2021-07-28 03:35:30|14947.6|14945.6|14946.7|14944.7|14947.7|14945.7|14946.1|14944.1|24
1627443340000|2021-07-28 03:35:40|14946.6|14944.6|14947.4|14945.4|14948.5|14946.5|14946.6|14944.6|19
1627443350000|2021-07-28 03:35:50|14947.2|14945.2|14946|14944|14947.2|14945.2|14945.5|14943.5|22
1627443360000|2021-07-28 03:36:00|14945.9|14943.9|14946.2|14944.2|14946.5|14944.5|14945.7|14943.7|21
1627443370000|2021-07-28 03:36:10|14946.1|14944.1|14945.2|14943.2|14946.1|14944.1|14945|14943|11
1627443380000|2021-07-28 03:36:20|14945.1|14943.1|14944.6|14942.6|14945.9|14943.9|14944.1|14942.1|13
1627443390000|2021-07-28 03:36:30|14944.9|14942.9|14943.1|14941.1|14945|14943|14943|14941|32
1627443400000|2021-07-28 03:36:40|14943.2|14941.2|14941.5|14939.5|14943.4|14941.4|14941|14939|32
1627443410000|2021-07-28 03:36:50|14941.4|14939.4|14941.2|14939.2|14941.7|14939.7|14939.9|14937.9|41
1627443420000|2021-07-28 03:37:00|14941.1|14939.1|14940.6|14938.6|14941.6|14939.6|14940.1|14938.1|28
1627443430000|2021-07-28 03:37:10|14940.7|14938.7|14941.2|14939.2|14942.2|14940.2|14940.7|14938.7|10
1627443440000|2021-07-28 03:37:20|14941.4|14939.4|14942.7|14940.7|14942.9|14940.9|14940.7|14938.7|8
1627443450000|2021-07-28 03:37:30|14942.9|14940.9|14943|14941|14943.4|14941.4|14942.9|14940.9|11
1627443460000|2021-07-28 03:37:40|14942.9|14940.9|14943.1|14941.1|14943.2|14941.2|14942.2|14940.2|8
1627443470000|2021-07-28 03:37:50|14943.2|14941.2|14942.9|14940.9|14943.4|14941.4|14942.5|14940.5|8
1627443480000|2021-07-28 03:38:00|14942.7|14940.7|14940.4|14938.4|14942.7|14940.7|14940|14938|25
1627443490000|2021-07-28 03:38:10|14940.5|14938.5|14941.6|14939.6|14941.6|14939.6|14940|14938|23
1627443500000|2021-07-28 03:38:20|14941.7|14939.7|14943.9|14941.9|14944.1|14942.1|14941.2|14939.2|20
1627443510000|2021-07-28 03:38:30|14943.7|14941.7|14943.7|14941.7|14944.5|14942.5|14943.1|14941.1|19
1627443520000|2021-07-28 03:38:40|14944|14942|14944.2|14942.2|14945|14943|14943.9|14941.9|7
1627443530000|2021-07-28 03:38:50|14944|14942|14944.2|14942.2|14944.6|14942.6|14943.1|14941.1|16
1627443540000|2021-07-28 03:39:00|14944.4|14942.4|14944.1|14942.1|14945.1|14943.1|14943.7|14941.7|13
1627443550000|2021-07-28 03:39:10|14944|14942|14942.7|14940.7|14944|14942|14942.7|14940.7|9
1627443560000|2021-07-28 03:39:20|14942.6|14940.6|14942.9|14940.9|14943.2|14941.2|14942.5|14940.5|4
1627443570000|2021-07-28 03:39:30|14943|14941|14943|14941|14943.5|14941.5|14942.9|14940.9|7
1627443580000|2021-07-28 03:39:40|14943.4|14941.4|14942.5|14940.5|14943.5|14941.5|14942.2|14940.2|9
1627443590000|2021-07-28 03:39:50|14942.4|14940.4|14942.6|14940.6|14942.9|14940.9|14942.4|14940.4|1
1627443600000|2021-07-28 03:40:00|14942.7|14940.7|14942|14940|14943.1|14941.1|14942|14940|2
1627443610000|2021-07-28 03:40:10|14942.1|14940.1|14942.2|14940.2|14942.7|14940.7|14942|14940|9
1627443620000|2021-07-28 03:40:20|14942.1|14940.1|14941.7|14939.7|14942.2|14940.2|14941.7|14939.7|1
1627443630000|2021-07-28 03:40:30|14942.5|14940.5|14942.1|14940.1|14943.7|14941.7|14942.1|14940.1|45
1627443640000|2021-07-28 03:40:40|14942.2|14940.2|14941.6|14939.6|14942.6|14940.6|14941.5|14939.5|8
1627443650000|2021-07-28 03:40:50|14941.5|14939.5|14939.1|14937.1|14941.5|14939.5|14939|14937|28
1627443660000|2021-07-28 03:41:00|14939.2|14937.2|14939.5|14937.5|14940.5|14938.5|14938.4|14936.4|33
1627443670000|2021-07-28 03:41:10|14939.4|14937.4|14939.4|14937.4|14939.7|14937.7|14939.2|14937.2|6
1627443680000|2021-07-28 03:41:20|14939.5|14937.5|14940.6|14938.6|14940.6|14938.6|14939.2|14937.2|14
1627443690000|2021-07-28 03:41:30|14940.7|14938.7|14939.6|14937.6|14940.7|14938.7|14939.6|14937.6|7
1627443700000|2021-07-28 03:41:40|14939.7|14937.7|14940.7|14938.7|14941.1|14939.1|14939.7|14937.7|13
1627443710000|2021-07-28 03:41:50|14940.9|14938.9|14942.7|14940.7|14943.1|14941.1|14940.9|14938.9|8
1627443720000|2021-07-28 03:42:00|14942.6|14940.6|14941.9|14939.9|14942.6|14940.6|14941.5|14939.5|7
1627443730000|2021-07-28 03:42:10|14941.7|14939.7|14942.5|14940.5|14942.7|14940.7|14941.2|14939.2|8
1627443740000|2021-07-28 03:42:20|14942.4|14940.4|14940.9|14938.9|14943.1|14941.1|14940.7|14938.7|43
1627443750000|2021-07-28 03:42:30|14940.7|14938.7|14940.1|14938.1|14941|14939|14940|14938|12
1627443760000|2021-07-28 03:42:40|14940.2|14938.2|14940.1|14938.1|14940.5|14938.5|14939.9|14937.9|18
1627443770000|2021-07-28 03:42:50|14940.2|14938.2|14938|14936|14940.2|14938.2|14937.7|14935.7|45
1627443780000|2021-07-28 03:43:00|14938.1|14936.1|14936.4|14934.4|14938.1|14936.1|14934.6|14932.6|129
1627443790000|2021-07-28 03:43:10|14936.2|14934.2|14933.6|14931.6|14936.4|14934.4|14933.2|14931.2|70
1627443800000|2021-07-28 03:43:20|14933.5|14931.5|14934.5|14932.5|14935.4|14933.4|14932.5|14930.5|36
1627443810000|2021-07-28 03:43:30|14934.4|14932.4|14934.5|14932.5|14934.5|14932.5|14933.7|14931.7|11
1627443820000|2021-07-28 03:43:40|14934.2|14932.2|14933.5|14931.5|14934.6|14932.6|14933.5|14931.5|14
1627443830000|2021-07-28 03:43:50|14933.6|14931.6|14934|14932|14934.6|14932.6|14932.5|14930.5|17
1627443840000|2021-07-28 03:44:00|14934.1|14932.1|14934.1|14932.1|14935.7|14933.7|14934|14932|24
1627443850000|2021-07-28 03:44:10|14934.2|14932.2|14934|14932|14934.6|14932.6|14934|14932|3
1627443860000|2021-07-28 03:44:20|14934.1|14932.1|14932.9|14930.9|14934.1|14932.1|14932.6|14930.6|21
1627443870000|2021-07-28 03:44:30|14933|14931|14932.7|14930.7|14933.2|14931.2|14932.5|14930.5|4
1627443880000|2021-07-28 03:44:40|14932.6|14930.6|14933.7|14931.7|14933.9|14931.9|14932.6|14930.6|6
1627443890000|2021-07-28 03:44:50|14934.2|14932.2|14934.4|14932.4|14934.4|14932.4|14934.1|14932.1|10
1627443900000|2021-07-28 03:45:00|14934.1|14932.1|14935.4|14933.4|14936|14934|14933.9|14931.9|18
1627443910000|2021-07-28 03:45:10|14935.1|14933.1|14935.1|14933.1|14935.2|14933.2|14934|14932|8
1627443920000|2021-07-28 03:45:20|14935|14933|14934.2|14932.2|14935|14933|14933.9|14931.9|4
1627443930000|2021-07-28 03:45:30|14934.4|14932.4|14933.5|14931.5|14934.4|14932.4|14933.4|14931.4|8
1627443940000|2021-07-28 03:45:40|14933.6|14931.6|14932|14930|14933.6|14931.6|14931.4|14929.4|44
1627443950000|2021-07-28 03:45:50|14932.1|14930.1|14932.7|14930.7|14932.7|14930.7|14930.9|14928.9|30
1627443960000|2021-07-28 03:46:00|14932.2|14930.2|14933.5|14931.5|14933.7|14931.7|14931.6|14929.6|17
1627443970000|2021-07-28 03:46:10|14933.4|14931.4|14932.9|14930.9|14933.4|14931.4|14932.5|14930.5|6
1627443980000|2021-07-28 03:46:20|14933.1|14931.1|14932|14930|14933.2|14931.2|14932|14930|5
1627443990000|2021-07-28 03:46:30|14932.1|14930.1|14931.7|14929.7|14932.1|14930.1|14931.4|14929.4|3
1627444000000|2021-07-28 03:46:40|14931.6|14929.6|14931.7|14929.7|14931.7|14929.7|14931.4|14929.4|1
1627444010000|2021-07-28 03:46:50|14931.6|14929.6|14931.7|14929.7|14931.9|14929.9|14931.4|14929.4|18
1627444020000|2021-07-28 03:47:00|14931.9|14929.9|14932.4|14930.4|14932.4|14930.4|14929.9|14927.9|70
1627444030000|2021-07-28 03:47:10|14932.5|14930.5|14933.2|14931.2|14933.5|14931.5|14932.2|14930.2|17
1627444040000|2021-07-28 03:47:20|14933.4|14931.4|14933.2|14931.2|14934|14932|14933.1|14931.1|8
1627444050000|2021-07-28 03:47:30|14933.7|14931.7|14933.1|14931.1|14934|14932|14933.1|14931.1|9
1627444060000|2021-07-28 03:47:40|14933.2|14931.2|14934.5|14932.5|14934.5|14932.5|14933.2|14931.2|28
1627444070000|2021-07-28 03:47:50|14935|14933|14934.5|14932.5|14935.1|14933.1|14934|14932|12
1627444080000|2021-07-28 03:48:00|14934.6|14932.6|14933|14931|14934.6|14932.6|14932.4|14930.4|8
1627444090000|2021-07-28 03:48:10|14932.7|14930.7|14932.6|14930.6|14933.2|14931.2|14932.2|14930.2|5
1627444100000|2021-07-28 03:48:20|14932.5|14930.5|14932.5|14930.5|14933.4|14931.4|14932.5|14930.5|2
1627444110000|2021-07-28 03:48:30|14932.6|14930.6|14932.7|14930.7|14933|14931|14932.5|14930.5|4
1627444120000|2021-07-28 03:48:40|14932.6|14930.6|14932.6|14930.6|14932.6|14930.6|14931.7|14929.7|4
1627444130000|2021-07-28 03:48:50|14932.7|14930.7|14932.6|14930.6|14933|14931|14931.9|14929.9|8
1627444140000|2021-07-28 03:49:00|14932.5|14930.5|14933.5|14931.5|14934|14932|14932.1|14930.1|5
1627444150000|2021-07-28 03:49:10|14933.4|14931.4|14934.2|14932.2|14934.2|14932.2|14932.7|14930.7|10
1627444160000|2021-07-28 03:49:20|14934.4|14932.4|14934|14932|14935|14933|14933.6|14931.6|6
1627444170000|2021-07-28 03:49:30|14933.9|14931.9|14934.7|14932.7|14934.7|14932.7|14933.9|14931.9|2
1627444180000|2021-07-28 03:49:40|14934.6|14932.6|14935.7|14933.7|14935.7|14933.7|14934.5|14932.5|3
1627444190000|2021-07-28 03:49:50|14935.6|14933.6|14934.9|14932.9|14935.7|14933.7|14934.9|14932.9|12
1627444200000|2021-07-28 03:50:00|14934.7|14932.7|14935.1|14933.1|14935.4|14933.4|14934.4|14932.4|8
1627444210000|2021-07-28 03:50:10|14935|14933|14934.9|14932.9|14935.5|14933.5|14934.5|14932.5|4
1627444220000|2021-07-28 03:50:20|14934.7|14932.7|14935.7|14933.7|14935.7|14933.7|14934.5|14932.5|5
1627444230000|2021-07-28 03:50:30|14935.6|14933.6|14934.6|14932.6|14935.7|14933.7|14934.5|14932.5|3
1627444240000|2021-07-28 03:50:40|14935|14933|14935.7|14933.7|14935.7|14933.7|14934.7|14932.7|5
1627444250000|2021-07-28 03:50:50|14936.2|14934.2|14936.5|14934.5|14936.5|14934.5|14936.1|14934.1|8
1627444260000|2021-07-28 03:51:00|14936.2|14934.2|14937.2|14935.2|14937.9|14935.9|14936.2|14934.2|37
1627444270000|2021-07-28 03:51:10|14937.1|14935.1|14937.4|14935.4|14937.6|14935.6|14937|14935|4
1627444280000|2021-07-28 03:51:20|14937.6|14935.6|14935.6|14933.6|14937.6|14935.6|14935.5|14933.5|19
1627444290000|2021-07-28 03:51:30|14935.7|14933.7|14935.1|14933.1|14935.7|14933.7|14935.1|14933.1|2
1627444300000|2021-07-28 03:51:40|14935|14933|14935.5|14933.5|14935.7|14933.7|14934.2|14932.2|11
1627444310000|2021-07-28 03:51:50|14935.7|14933.7|14937.1|14935.1|14937.2|14935.2|14935.1|14933.1|18
1627444320000|2021-07-28 03:52:00|14937.2|14935.2|14937|14935|14938.5|14936.5|14936.5|14934.5|13
1627444330000|2021-07-28 03:52:10|14936.9|14934.9|14937.7|14935.7|14938.4|14936.4|14936.9|14934.9|15
1627444340000|2021-07-28 03:52:20|14937.9|14935.9|14937.7|14935.7|14938.2|14936.2|14937.7|14935.7|0
1627444350000|2021-07-28 03:52:30|14938|14936|14938.4|14936.4|14938.4|14936.4|14937.5|14935.5|5
1627444360000|2021-07-28 03:52:40|14938.5|14936.5|14937.7|14935.7|14939.4|14937.4|14937.6|14935.6|19
1627444370000|2021-07-28 03:52:50|14937.9|14935.9|14938|14936|14938.4|14936.4|14937.9|14935.9|5
1627444380000|2021-07-28 03:53:00|14937.9|14935.9|14937.1|14935.1|14937.9|14935.9|14937|14935|8
1627444390000|2021-07-28 03:53:10|14937.2|14935.2|14938.6|14936.6|14938.7|14936.7|14937.2|14935.2|5
1627444400000|2021-07-28 03:53:20|14938.2|14936.2|14938.5|14936.5|14938.6|14936.6|14938.1|14936.1|2
1627444410000|2021-07-28 03:53:30|14938.4|14936.4|14937.9|14935.9|14938.4|14936.4|14937.4|14935.4|1
1627444420000|2021-07-28 03:53:40|14938|14936|14937.6|14935.6|14938.2|14936.2|14937.1|14935.1|4
1627444430000|2021-07-28 03:53:50|14937.7|14935.7|14939.2|14937.2|14940.1|14938.1|14937.7|14935.7|11
1627444440000|2021-07-28 03:54:00|14939.5|14937.5|14938.7|14936.7|14939.9|14937.9|14938.6|14936.6|10
1627444450000|2021-07-28 03:54:10|14938.6|14936.6|14938.6|14936.6|14938.6|14936.6|14937.5|14935.5|1
1627444460000|2021-07-28 03:54:20|14938.5|14936.5|14939.4|14937.4|14939.5|14937.5|14938.5|14936.5|22
1627444470000|2021-07-28 03:54:30|14939.2|14937.2|14938.7|14936.7|14939.2|14937.2|14938.6|14936.6|2
1627444480000|2021-07-28 03:54:40|14938.6|14936.6|14938.5|14936.5|14938.6|14936.6|14938|14936|7
1627444490000|2021-07-28 03:54:50|14938.6|14936.6|14938.4|14936.4|14938.6|14936.6|14937.9|14935.9|20
1627444500000|2021-07-28 03:55:00|14938.2|14936.2|14937.2|14935.2|14938.2|14936.2|14937.2|14935.2|9
1627444510000|2021-07-28 03:55:10|14937.1|14935.1|14935.7|14933.7|14937.1|14935.1|14934.9|14932.9|20
1627444520000|2021-07-28 03:55:20|14935.9|14933.9|14936.2|14934.2|14936.2|14934.2|14935.5|14933.5|4
1627444530000|2021-07-28 03:55:30|14936.1|14934.1|14935.2|14933.2|14936.1|14934.1|14934.7|14932.7|1
1627444540000|2021-07-28 03:55:40|14935|14933|14934.7|14932.7|14935.1|14933.1|14934.4|14932.4|7
1627444550000|2021-07-28 03:55:50|14934.6|14932.6|14935.2|14933.2|14935.4|14933.4|14934.1|14932.1|11
1627444560000|2021-07-28 03:56:00|14934.7|14932.7|14933.7|14931.7|14934.7|14932.7|14933.7|14931.7|20
1627444570000|2021-07-28 03:56:10|14933.6|14931.6|14932.5|14930.5|14933.6|14931.6|14932.4|14930.4|11
1627444580000|2021-07-28 03:56:20|14932.2|14930.2|14934|14932|14934|14932|14932.2|14930.2|3
1627444590000|2021-07-28 03:56:30|14933.9|14931.9|14934.6|14932.6|14934.7|14932.7|14933.5|14931.5|15
1627444600000|2021-07-28 03:56:40|14934.7|14932.7|14934.7|14932.7|14935|14933|14934.6|14932.6|0
1627444610000|2021-07-28 03:56:50|14934.9|14932.9|14935.1|14933.1|14935.2|14933.2|14934.5|14932.5|2
1627444620000|2021-07-28 03:57:00|14934.7|14932.7|14934.6|14932.6|14934.7|14932.7|14933.7|14931.7|4
1627444630000|2021-07-28 03:57:10|14934.7|14932.7|14934|14932|14935.2|14933.2|14933.7|14931.7|7
1627444640000|2021-07-28 03:57:20|14934.1|14932.1|14933.1|14931.1|14934.1|14932.1|14933|14931|8
1627444650000|2021-07-28 03:57:30|14933.2|14931.2|14933|14931|14933.2|14931.2|14932.4|14930.4|4
1627444660000|2021-07-28 03:57:40|14932.9|14930.9|14934.1|14932.1|14934.4|14932.4|14932.2|14930.2|9
1627444670000|2021-07-28 03:57:50|14934|14932|14934.4|14932.4|14934.4|14932.4|14933.6|14931.6|2
1627444680000|2021-07-28 03:58:00|14934|14932|14933.6|14931.6|14934|14932|14933.1|14931.1|1
1627444690000|2021-07-28 03:58:10|14933.7|14931.7|14933.2|14931.2|14934|14932|14933.2|14931.2|7
1627444700000|2021-07-28 03:58:20|14933|14931|14933|14931|14933|14931|14932.5|14930.5|8
1627444710000|2021-07-28 03:58:30|14933.1|14931.1|14933.6|14931.6|14933.9|14931.9|14933.1|14931.1|5
1627444720000|2021-07-28 03:58:40|14933.2|14931.2|14932.7|14930.7|14933.5|14931.5|14932.6|14930.6|7
1627444730000|2021-07-28 03:58:50|14932.9|14930.9|14933.2|14931.2|14933.2|14931.2|14932.9|14930.9|2
1627444740000|2021-07-28 03:59:00|14933|14931|14932.1|14930.1|14933.1|14931.1|14932.1|14930.1|9
1627444750000|2021-07-28 03:59:10|14932.4|14930.4|14932.6|14930.6|14932.7|14930.7|14932.1|14930.1|4
1627444760000|2021-07-28 03:59:20|14932.7|14930.7|14932.4|14930.4|14933|14931|14932.2|14930.2|1
1627444770000|2021-07-28 03:59:30|14932.5|14930.5|14933|14931|14933|14931|14932.2|14930.2|5
1627444780000|2021-07-28 03:59:40|14933.1|14931.1|14933.5|14931.5|14933.7|14931.7|14933.1|14931.1|7
1627444790000|2021-07-28 03:59:50|14933.4|14931.4|14934.1|14932.1|14934.1|14932.1|14933|14931|2
1627444800000|2021-07-28 04:00:00|14934|14932|14934.1|14932.1|14934.4|14932.4|14933.7|14931.7|7
1627444810000|2021-07-28 04:00:10|14934|14932|14934.4|14932.4|14934.4|14932.4|14933.9|14931.9|5
1627444820000|2021-07-28 04:00:20|14934|14932|14935.4|14933.4|14935.4|14933.4|14934|14932|6
1627444830000|2021-07-28 04:00:30|14935.1|14933.1|14935.2|14933.2|14935.4|14933.4|14935|14933|4
1627444840000|2021-07-28 04:00:40|14935.1|14933.1|14935|14933|14935.2|14933.2|14934.2|14932.2|2
1627444850000|2021-07-28 04:00:50|14935.1|14933.1|14935|14933|14935.2|14933.2|14934.6|14932.6|2
1627444860000|2021-07-28 04:01:00|14935.1|14933.1|14934.7|14932.7|14935.2|14933.2|14934.6|14932.6|3
1627444870000|2021-07-28 04:01:10|14934.6|14932.6|14934|14932|14935|14933|14933.7|14931.7|8
1627444880000|2021-07-28 04:01:20|14933.9|14931.9|14933.9|14931.9|14934.4|14932.4|14933.7|14931.7|13
1627444890000|2021-07-28 04:01:30|14933.7|14931.7|14934|14932|14934.1|14932.1|14933.7|14931.7|4
1627444900000|2021-07-28 04:01:40|14933.9|14931.9|14935.2|14933.2|14935.2|14933.2|14933.7|14931.7|12
1627444910000|2021-07-28 04:01:50|14935.1|14933.1|14934.2|14932.2|14935.1|14933.1|14934.1|14932.1|3
1627444920000|2021-07-28 04:02:00|14934.4|14932.4|14933.1|14931.1|14934.5|14932.5|14933.1|14931.1|4
1627444930000|2021-07-28 04:02:10|14933.2|14931.2|14933.1|14931.1|14933.2|14931.2|14933|14931|5
1627444940000|2021-07-28 04:02:20|14933.4|14931.4|14933|14931|14933.4|14931.4|14932.5|14930.5|12
1627444950000|2021-07-28 04:02:30|14932.9|14930.9|14930.5|14928.5|14933|14931|14930.2|14928.2|70
1627444960000|2021-07-28 04:02:40|14930.4|14928.4|14928.5|14926.5|14930.4|14928.4|14928.4|14926.4|29
1627444970000|2021-07-28 04:02:50|14928.4|14926.4|14926.7|14924.7|14928.5|14926.5|14926.6|14924.6|28
1627444980000|2021-07-28 04:03:00|14926.6|14924.6|14927.1|14925.1|14927.1|14925.1|14925.9|14923.9|20
1627444990000|2021-07-28 04:03:10|14927.4|14925.4|14926.7|14924.7|14927.6|14925.6|14925|14923|65
1627445000000|2021-07-28 04:03:20|14926.6|14924.6|14926.5|14924.5|14926.9|14924.9|14926.1|14924.1|11
1627445010000|2021-07-28 04:03:30|14926.4|14924.4|14926.5|14924.5|14926.7|14924.7|14926.2|14924.2|3
1627445020000|2021-07-28 04:03:40|14926|14924|14927.2|14925.2|14927.2|14925.2|14925.9|14923.9|24
1627445030000|2021-07-28 04:03:50|14927.4|14925.4|14927.4|14925.4|14927.5|14925.5|14927.2|14925.2|2
1627445040000|2021-07-28 04:04:00|14927.2|14925.2|14926.7|14924.7|14927.4|14925.4|14926.1|14924.1|33
1627445050000|2021-07-28 04:04:10|14927|14925|14927.4|14925.4|14927.4|14925.4|14926.6|14924.6|6
1627445060000|2021-07-28 04:04:20|14926.9|14924.9|14925|14923|14926.9|14924.9|14925|14923|17
1627445070000|2021-07-28 04:04:30|14925.1|14923.1|14925.5|14923.5|14925.5|14923.5|14925|14923|7
1627445080000|2021-07-28 04:04:40|14925.4|14923.4|14924.9|14922.9|14925.4|14923.4|14924.5|14922.5|9
1627445090000|2021-07-28 04:04:50|14925.2|14923.2|14926.2|14924.2|14926.5|14924.5|14925.2|14923.2|9
1627445100000|2021-07-28 04:05:00|14926.4|14924.4|14928.1|14926.1|14928.1|14926.1|14926.4|14924.4|7
1627445110000|2021-07-28 04:05:10|14928.4|14926.4|14928.2|14926.2|14928.5|14926.5|14928.1|14926.1|7
1627445120000|2021-07-28 04:05:20|14928.4|14926.4|14929.4|14927.4|14930|14928|14928.4|14926.4|10
1627445130000|2021-07-28 04:05:30|14929.5|14927.5|14929.5|14927.5|14930|14928|14929.4|14927.4|4
1627445140000|2021-07-28 04:05:40|14929.4|14927.4|14929.7|14927.7|14929.9|14927.9|14929.4|14927.4|4
1627445150000|2021-07-28 04:05:50|14929.9|14927.9|14927.1|14925.1|14929.9|14927.9|14927.1|14925.1|28
1627445160000|2021-07-28 04:06:00|14926.4|14924.4|14924.5|14922.5|14926.6|14924.6|14924.4|14922.4|23
1627445170000|2021-07-28 04:06:10|14924.6|14922.6|14924.2|14922.2|14924.7|14922.7|14924|14922|22
1627445180000|2021-07-28 04:06:20|14924.4|14922.4|14924.4|14922.4|14924.6|14922.6|14924.1|14922.1|7
1627445190000|2021-07-28 04:06:30|14924.2|14922.2|14924|14922|14924.7|14922.7|14924|14922|19
1627445200000|2021-07-28 04:06:40|14924.1|14922.1|14925.1|14923.1|14925.1|14923.1|14924|14922|10
1627445210000|2021-07-28 04:06:50|14925.5|14923.5|14923.6|14921.6|14925.7|14923.7|14923.5|14921.5|39
1627445220000|2021-07-28 04:07:00|14923.7|14921.7|14925.5|14923.5|14925.7|14923.7|14923.4|14921.4|27
1627445230000|2021-07-28 04:07:10|14925.6|14923.6|14925.7|14923.7|14925.7|14923.7|14925.5|14923.5|7
1627445240000|2021-07-28 04:07:20|14925.9|14923.9|14926.6|14924.6|14927.5|14925.5|14925.7|14923.7|18
1627445250000|2021-07-28 04:07:30|14926.5|14924.5|14927.9|14925.9|14928|14926|14926.2|14924.2|8
1627445260000|2021-07-28 04:07:40|14928|14926|14927.9|14925.9|14928.1|14926.1|14927.5|14925.5|13
1627445270000|2021-07-28 04:07:50|14928|14926|14927.9|14925.9|14928|14926|14927.6|14925.6|0
1627445280000|2021-07-28 04:08:00|14928|14926|14927|14925|14928.1|14926.1|14927|14925|9
1627445290000|2021-07-28 04:08:10|14927.2|14925.2|14926.9|14924.9|14928|14926|14926.9|14924.9|3
1627445300000|2021-07-28 04:08:20|14927.1|14925.1|14927.1|14925.1|14927.1|14925.1|14927.1|14925.1|1
1627445310000|2021-07-28 04:08:30|14927|14925|14927.6|14925.6|14927.9|14925.9|14926.9|14924.9|8
1627445320000|2021-07-28 04:08:40|14927.7|14925.7|14928|14926|14928.2|14926.2|14927.7|14925.7|3
1627445330000|2021-07-28 04:08:50|14928.1|14926.1|14928.2|14926.2|14928.2|14926.2|14928.1|14926.1|2
1627445340000|2021-07-28 04:09:00|14928.4|14926.4|14929|14927|14929|14927|14928.4|14926.4|0
1627445350000|2021-07-28 04:09:10|14929.2|14927.2|14928.4|14926.4|14929.2|14927.2|14928.4|14926.4|11
1627445360000|2021-07-28 04:09:20|14928.9|14926.9|14928.6|14926.6|14928.9|14926.9|14928.4|14926.4|4
1627445370000|2021-07-28 04:09:30|14928.4|14926.4|14927.9|14925.9|14928.5|14926.5|14927.7|14925.7|2
1627445380000|2021-07-28 04:09:40|14927.7|14925.7|14927.9|14925.9|14927.9|14925.9|14927.7|14925.7|0
1627445400000|2021-07-28 04:10:00|14928|14926|14928.5|14926.5|14928.9|14926.9|14928|14926|9
1627445410000|2021-07-28 04:10:10|14928.4|14926.4|14928.9|14926.9|14928.9|14926.9|14928.4|14926.4|1
1627445420000|2021-07-28 04:10:20|14928.7|14926.7|14929|14927|14929.2|14927.2|14928.7|14926.7|4
1627445430000|2021-07-28 04:10:30|14929.2|14927.2|14929.4|14927.4|14929.4|14927.4|14929.2|14927.2|2
1627445440000|2021-07-28 04:10:40|14929.1|14927.1|14927.7|14925.7|14929.5|14927.5|14927.4|14925.4|10
1627445450000|2021-07-28 04:10:50|14927.6|14925.6|14927.5|14925.5|14927.7|14925.7|14927.2|14925.2|4
1627445460000|2021-07-28 04:11:00|14927.7|14925.7|14926.6|14924.6|14928.5|14926.5|14926.4|14924.4|15
1627445470000|2021-07-28 04:11:10|14926.7|14924.7|14926.7|14924.7|14927.1|14925.1|14926.7|14924.7|3
1627445480000|2021-07-28 04:11:20|14926.9|14924.9|14926.6|14924.6|14927.2|14925.2|14926.5|14924.5|2
1627445490000|2021-07-28 04:11:30|14926.9|14924.9|14926.7|14924.7|14927.1|14925.1|14926.5|14924.5|5
1627445500000|2021-07-28 04:11:40|14926.6|14924.6|14927.1|14925.1|14927.1|14925.1|14926.5|14924.5|0
1627445510000|2021-07-28 04:11:50|14927|14925|14927.5|14925.5|14927.7|14925.7|14926.5|14924.5|3
1627445520000|2021-07-28 04:12:00|14927.6|14925.6|14927.5|14925.5|14927.9|14925.9|14927.5|14925.5|5
1627445530000|2021-07-28 04:12:10|14927.6|14925.6|14927.5|14925.5|14927.6|14925.6|14927.4|14925.4|2
1627445540000|2021-07-28 04:12:20|14927.4|14925.4|14927.5|14925.5|14927.7|14925.7|14927.4|14925.4|2
1627445550000|2021-07-28 04:12:30|14927.6|14925.6|14927.4|14925.4|14927.7|14925.7|14927.4|14925.4|1
1627445560000|2021-07-28 04:12:40|14927.5|14925.5|14927.5|14925.5|14927.9|14925.9|14927.5|14925.5|1
1627445570000|2021-07-28 04:12:50|14927.6|14925.6|14928.4|14926.4|14928.5|14926.5|14927.6|14925.6|11
1627445580000|2021-07-28 04:13:00|14928.5|14926.5|14929|14927|14929|14927|14928.4|14926.4|2
1627445590000|2021-07-28 04:13:10|14929.1|14927.1|14929|14927|14929.1|14927.1|14929|14927|1
1627445600000|2021-07-28 04:13:20|14929.1|14927.1|14929.5|14927.5|14929.7|14927.7|14929.1|14927.1|9
1627445610000|2021-07-28 04:13:30|14929.6|14927.6|14929.1|14927.1|14929.6|14927.6|14929.1|14927.1|4
1627445620000|2021-07-28 04:13:40|14929.2|14927.2|14929.5|14927.5|14929.6|14927.6|14929.2|14927.2|1
1627445630000|2021-07-28 04:13:50|14929.6|14927.6|14931.4|14929.4|14931.5|14929.5|14929.1|14927.1|63
1627445640000|2021-07-28 04:14:00|14931.2|14929.2|14930.6|14928.6|14931.2|14929.2|14930.4|14928.4|22
1627445650000|2021-07-28 04:14:10|14930.9|14928.9|14931.4|14929.4|14931.7|14929.7|14930.9|14928.9|6
1627445660000|2021-07-28 04:14:20|14931.2|14929.2|14930.6|14928.6|14931.2|14929.2|14930.2|14928.2|16
1627445670000|2021-07-28 04:14:30|14930.7|14928.7|14931.5|14929.5|14931.9|14929.9|14930.5|14928.5|6
1627445680000|2021-07-28 04:14:40|14931.6|14929.6|14932|14930|14932.4|14930.4|14931.5|14929.5|5
1627445690000|2021-07-28 04:14:50|14932.1|14930.1|14931.7|14929.7|14932.4|14930.4|14931.2|14929.2|10
1627445700000|2021-07-28 04:15:00|14932|14930|14932.4|14930.4|14932.5|14930.5|14931.6|14929.6|0
1627445710000|2021-07-28 04:15:10|14931.9|14929.9|14931.7|14929.7|14932|14930|14931.7|14929.7|4
1627445720000|2021-07-28 04:15:20|14931.6|14929.6|14931.2|14929.2|14931.7|14929.7|14931|14929|7
1627445730000|2021-07-28 04:15:30|14931.1|14929.1|14930.4|14928.4|14931.4|14929.4|14930.4|14928.4|2
1627445740000|2021-07-28 04:15:40|14930|14928|14930.7|14928.7|14930.9|14928.9|14929.9|14927.9|11
1627445750000|2021-07-28 04:15:50|14930.6|14928.6|14930.7|14928.7|14930.9|14928.9|14930.6|14928.6|1
1627445760000|2021-07-28 04:16:00|14930.9|14928.9|14930.9|14928.9|14931|14929|14930.7|14928.7|1
1627445770000|2021-07-28 04:16:10|14931|14929|14931.2|14929.2|14931.2|14929.2|14930.9|14928.9|2
1627445780000|2021-07-28 04:16:20|14931.1|14929.1|14930.7|14928.7|14931.1|14929.1|14930.5|14928.5|3
1627445790000|2021-07-28 04:16:30|14930.6|14928.6|14930|14928|14930.7|14928.7|14929.7|14927.7|3
1627445800000|2021-07-28 04:16:40|14929.9|14927.9|14929|14927|14929.9|14927.9|14929|14927|5
1627445810000|2021-07-28 04:16:50|14928.9|14926.9|14928.9|14926.9|14929.1|14927.1|14928.6|14926.6|2
1627445820000|2021-07-28 04:17:00|14929|14927|14928.5|14926.5|14929.1|14927.1|14928.2|14926.2|23
1627445830000|2021-07-28 04:17:10|14928.6|14926.6|14929|14927|14929|14927|14928.5|14926.5|1
1627445840000|2021-07-28 04:17:20|14928.9|14926.9|14928.7|14926.7|14929|14927|14928.7|14926.7|0
1627445850000|2021-07-28 04:17:30|14928.9|14926.9|14930.1|14928.1|14930.1|14928.1|14928.9|14926.9|5
1627445860000|2021-07-28 04:17:40|14930|14928|14929.9|14927.9|14930.1|14928.1|14929.7|14927.7|1
1627445870000|2021-07-28 04:17:50|14930|14928|14931|14929|14931|14929|14930|14928|1
1627445880000|2021-07-28 04:18:00|14930.9|14928.9|14930.7|14928.7|14931.1|14929.1|14930.7|14928.7|4
1627445890000|2021-07-28 04:18:10|14930.9|14928.9|14931.1|14929.1|14931.1|14929.1|14930.9|14928.9|2
1627445900000|2021-07-28 04:18:20|14931|14929|14930.2|14928.2|14931|14929|14930.2|14928.2|3
1627445910000|2021-07-28 04:18:30|14930.4|14928.4|14930.7|14928.7|14930.9|14928.9|14930.2|14928.2|1
1627445920000|2021-07-28 04:18:40|14930.9|14928.9|14930.6|14928.6|14930.9|14928.9|14930.6|14928.6|0
1627445930000|2021-07-28 04:18:50|14930.5|14928.5|14929.5|14927.5|14930.5|14928.5|14929.5|14927.5|1
1627445940000|2021-07-28 04:19:00|14929|14927|14929|14927|14929.1|14927.1|14929|14927|4
1627445950000|2021-07-28 04:19:10|14929.1|14927.1|14928|14926|14929.2|14927.2|14927.9|14925.9|9
1627445960000|2021-07-28 04:19:20|14928.1|14926.1|14927.7|14925.7|14928.4|14926.4|14927.7|14925.7|2
1627445970000|2021-07-28 04:19:30|14928|14926|14926.9|14924.9|14928|14926|14926.9|14924.9|6
1627445980000|2021-07-28 04:19:40|14927|14925|14926.1|14924.1|14927.2|14925.2|14926.1|14924.1|20
1627445990000|2021-07-28 04:19:50|14926|14924|14926.1|14924.1|14926.6|14924.6|14925.9|14923.9|15
1627446000000|2021-07-28 04:20:00|14925.9|14923.9|14925.2|14923.2|14926.2|14924.2|14924.9|14922.9|20
1627446010000|2021-07-28 04:20:10|14925.7|14923.7|14927.1|14925.1|14927.1|14925.1|14925.1|14923.1|15
1627446020000|2021-07-28 04:20:20|14927.2|14925.2|14928.2|14926.2|14928.2|14926.2|14927.1|14925.1|5
1627446030000|2021-07-28 04:20:30|14928.4|14926.4|14928.1|14926.1|14928.7|14926.7|14927.7|14925.7|6
1627446040000|2021-07-28 04:20:40|14928|14926|14927.9|14925.9|14928|14926|14927.6|14925.6|0
1627446050000|2021-07-28 04:20:50|14927.7|14925.7|14928.2|14926.2|14928.2|14926.2|14927.7|14925.7|2
1627446060000|2021-07-28 04:21:00|14928.4|14926.4|14928|14926|14929|14927|14928|14926|12
1627446070000|2021-07-28 04:21:10|14928.1|14926.1|14928.7|14926.7|14928.7|14926.7|14928.1|14926.1|2
1627446080000|2021-07-28 04:21:20|14928.6|14926.6|14928|14926|14928.9|14926.9|14928|14926|0
1627446090000|2021-07-28 04:21:30|14928.1|14926.1|14928.6|14926.6|14928.6|14926.6|14928.1|14926.1|0
1627446100000|2021-07-28 04:21:40|14929|14927|14929.6|14927.6|14929.6|14927.6|14928.7|14926.7|17
1627446110000|2021-07-28 04:21:50|14929.7|14927.7|14929.7|14927.7|14929.7|14927.7|14929.7|14927.7|0
1627446120000|2021-07-28 04:22:00|14929.4|14927.4|14930.7|14928.7|14930.7|14928.7|14929.4|14927.4|7
1627446130000|2021-07-28 04:22:10|14930.9|14928.9|14930.9|14928.9|14931.2|14929.2|14930.7|14928.7|7
1627446140000|2021-07-28 04:22:20|14930.7|14928.7|14930.1|14928.1|14930.7|14928.7|14930.1|14928.1|5
1627446150000|2021-07-28 04:22:30|14930|14928|14929.4|14927.4|14930.1|14928.1|14929.4|14927.4|8
1627446160000|2021-07-28 04:22:40|14929.2|14927.2|14928.7|14926.7|14929.2|14927.2|14928.7|14926.7|2
1627446170000|2021-07-28 04:22:50|14928.5|14926.5|14929.1|14927.1|14929.1|14927.1|14928.2|14926.2|2
1627446180000|2021-07-28 04:23:00|14929.2|14927.2|14930|14928|14930|14928|14929.2|14927.2|1
1627446190000|2021-07-28 04:23:10|14929.9|14927.9|14929.9|14927.9|14929.9|14927.9|14929.9|14927.9|1
1627446200000|2021-07-28 04:23:20|14930|14928|14929.9|14927.9|14930.1|14928.1|14929.9|14927.9|2
1627446210000|2021-07-28 04:23:30|14929.7|14927.7|14929.2|14927.2|14930.4|14928.4|14929.2|14927.2|2
1627446220000|2021-07-28 04:23:40|14929.5|14927.5|14930|14928|14930|14928|14929.5|14927.5|3
1627446230000|2021-07-28 04:23:50|14930.1|14928.1|14930.1|14928.1|14930.2|14928.2|14930|14928|0
1627446240000|2021-07-28 04:24:00|14930.2|14928.2|14929.9|14927.9|14930.2|14928.2|14929.9|14927.9|4
1627446250000|2021-07-28 04:24:10|14930|14928|14930.2|14928.2|14930.6|14928.6|14930|14928|0
1627446260000|2021-07-28 04:24:20|14930.4|14928.4|14930|14928|14930.5|14928.5|14930|14928|0
1627446270000|2021-07-28 04:24:30|14929.9|14927.9|14930|14928|14930|14928|14929.9|14927.9|0
1627446280000|2021-07-28 04:24:40|14929.7|14927.7|14928.6|14926.6|14929.9|14927.9|14928.6|14926.6|5
1627446290000|2021-07-28 04:24:50|14928.7|14926.7|14928.7|14926.7|14928.7|14926.7|14928.7|14926.7|0
1627446300000|2021-07-28 04:25:00|14928.5|14926.5|14930.2|14928.2|14930.2|14928.2|14928.5|14926.5|39
1627446310000|2021-07-28 04:25:10|14930.1|14928.1|14930.2|14928.2|14930.9|14928.9|14930.1|14928.1|7
1627446320000|2021-07-28 04:25:20|14930.1|14928.1|14930|14928|14930.2|14928.2|14930|14928|0
1627446330000|2021-07-28 04:25:30|14929.9|14927.9|14929|14927|14929.9|14927.9|14929|14927|3
1627446340000|2021-07-28 04:25:40|14929.1|14927.1|14929.1|14927.1|14929.1|14927.1|14929|14927|0
1627446350000|2021-07-28 04:25:50|14929|14927|14929.7|14927.7|14929.7|14927.7|14929|14927|1
1627446360000|2021-07-28 04:26:00|14929.9|14927.9|14929.9|14927.9|14930|14928|14929.6|14927.6|6
1627446370000|2021-07-28 04:26:10|14929.7|14927.7|14930.2|14928.2|14930.2|14928.2|14929.7|14927.7|2
1627446380000|2021-07-28 04:26:20|14930.1|14928.1|14929.7|14927.7|14930.2|14928.2|14929.7|14927.7|1
1627446390000|2021-07-28 04:26:30|14929.9|14927.9|14929.9|14927.9|14929.9|14927.9|14929.6|14927.6|0
1627446400000|2021-07-28 04:26:40|14929.6|14927.6|14929.7|14927.7|14930.2|14928.2|14929.6|14927.6|6
1627446410000|2021-07-28 04:26:50|14929.9|14927.9|14929.7|14927.7|14929.9|14927.9|14929.7|14927.7|0
1627446420000|2021-07-28 04:27:00|14929.9|14927.9|14930.2|14928.2|14930.2|14928.2|14929.9|14927.9|3
1627446430000|2021-07-28 04:27:10|14930.4|14928.4|14930.9|14928.9|14930.9|14928.9|14930.4|14928.4|4
1627446440000|2021-07-28 04:27:20|14930.7|14928.7|14930.5|14928.5|14930.7|14928.7|14930.5|14928.5|10
1627446450000|2021-07-28 04:27:30|14930.4|14928.4|14931.6|14929.6|14931.7|14929.7|14930.2|14928.2|3
1627446460000|2021-07-28 04:27:40|14931.7|14929.7|14931.4|14929.4|14931.7|14929.7|14931.2|14929.2|1
1627446470000|2021-07-28 04:27:50|14931.2|14929.2|14931|14929|14931.4|14929.4|14931|14929|2
1627446480000|2021-07-28 04:28:00|14930.9|14928.9|14931.1|14929.1|14931.1|14929.1|14930.2|14928.2|11
1627446490000|2021-07-28 04:28:10|14931|14929|14930.1|14928.1|14931|14929|14930.1|14928.1|20
1627446500000|2021-07-28 04:28:20|14930|14928|14930|14928|14930.2|14928.2|14929.9|14927.9|4
1627446510000|2021-07-28 04:28:30|14930.1|14928.1|14930.9|14928.9|14930.9|14928.9|14930.1|14928.1|5
1627446520000|2021-07-28 04:28:40|14930.7|14928.7|14930.9|14928.9|14931.2|14929.2|14930.7|14928.7|0
1627446530000|2021-07-28 04:28:50|14930.7|14928.7|14930.5|14928.5|14931|14929|14930.2|14928.2|1
1627446540000|2021-07-28 04:29:00|14930.4|14928.4|14930.1|14928.1|14930.5|14928.5|14930|14928|1
1627446550000|2021-07-28 04:29:10|14930.2|14928.2|14930.1|14928.1|14930.2|14928.2|14930.1|14928.1|0
1627446560000|2021-07-28 04:29:20|14930.4|14928.4|14930.1|14928.1|14930.5|14928.5|14929.9|14927.9|24
1627446570000|2021-07-28 04:29:30|14930.2|14928.2|14929.6|14927.6|14930.6|14928.6|14929.6|14927.6|15
1627446580000|2021-07-28 04:29:40|14929.4|14927.4|14929.9|14927.9|14930|14928|14928.9|14926.9|13
1627446590000|2021-07-28 04:29:50|14930|14928|14929.7|14927.7|14930|14928|14929.7|14927.7|0
1627446600000|2021-07-28 04:30:00|14929.9|14927.9|14928.6|14926.6|14929.9|14927.9|14928|14926|29
1627446610000|2021-07-28 04:30:10|14928.7|14926.7|14928.7|14926.7|14928.7|14926.7|14928.5|14926.5|4
1627446620000|2021-07-28 04:30:20|14928.6|14926.6|14929|14927|14929.1|14927.1|14928.6|14926.6|4
1627446630000|2021-07-28 04:30:30|14929.1|14927.1|14929.6|14927.6|14929.6|14927.6|14929.1|14927.1|11
1627446640000|2021-07-28 04:30:40|14929.7|14927.7|14931.1|14929.1|14931.1|14929.1|14929.6|14927.6|15
1627446650000|2021-07-28 04:30:50|14931.2|14929.2|14931.2|14929.2|14931.4|14929.4|14931|14929|5
1627446660000|2021-07-28 04:31:00|14931.4|14929.4|14931.4|14929.4|14931.4|14929.4|14930.7|14928.7|6
1627446670000|2021-07-28 04:31:10|14931.5|14929.5|14931|14929|14932|14930|14931|14929|9
1627446680000|2021-07-28 04:31:20|14931.1|14929.1|14931.4|14929.4|14931.5|14929.5|14931|14929|3
1627446690000|2021-07-28 04:31:30|14931.2|14929.2|14931.1|14929.1|14931.2|14929.2|14931.1|14929.1|0
1627446700000|2021-07-28 04:31:40|14931.2|14929.2|14931.6|14929.6|14931.9|14929.9|14931.2|14929.2|14
1627446710000|2021-07-28 04:31:50|14931.7|14929.7|14931.7|14929.7|14931.7|14929.7|14931.6|14929.6|1
1627446720000|2021-07-28 04:32:00|14931.6|14929.6|14930.7|14928.7|14931.6|14929.6|14930.4|14928.4|14
1627446730000|2021-07-28 04:32:10|14930|14928|14929.9|14927.9|14930|14928|14929.7|14927.7|12
1627446740000|2021-07-28 04:32:20|14929.7|14927.7|14929|14927|14930.2|14928.2|14929|14927|15
1627446750000|2021-07-28 04:32:30|14928.9|14926.9|14928.9|14926.9|14929.1|14927.1|14928.7|14926.7|8
1627446760000|2021-07-28 04:32:40|14928.5|14926.5|14928.4|14926.4|14928.5|14926.5|14928.1|14926.1|7
1627446770000|2021-07-28 04:32:50|14928.6|14926.6|14926.5|14924.5|14928.7|14926.7|14926|14924|20
1627446780000|2021-07-28 04:33:00|14926.6|14924.6|14926.4|14924.4|14926.6|14924.6|14925.9|14923.9|28
1627446790000|2021-07-28 04:33:10|14926.2|14924.2|14927.5|14925.5|14927.5|14925.5|14926.2|14924.2|13
1627446800000|2021-07-28 04:33:20|14927.2|14925.2|14926.4|14924.4|14927.2|14925.2|14926.2|14924.2|15
1627446810000|2021-07-28 04:33:30|14926.1|14924.1|14927.2|14925.2|14927.4|14925.4|14925.4|14923.4|27
1627446820000|2021-07-28 04:33:40|14927.4|14925.4|14927.5|14925.5|14927.6|14925.6|14926.5|14924.5|14
1627446830000|2021-07-28 04:33:50|||||||||5
1627446840000|2021-07-28 04:34:00|14927.7|14925.7|14928.5|14926.5|14928.9|14926.9|14927.6|14925.6|13
1627446850000|2021-07-28 04:34:10|14927.7|14925.7|14928.2|14926.2|14928.4|14926.4|14927.5|14925.5|32
1627446860000|2021-07-28 04:34:20|14928.1|14926.1|14927.5|14925.5|14928.1|14926.1|14927.4|14925.4|5
1627446870000|2021-07-28 04:34:30|14927|14925|14927.4|14925.4|14927.5|14925.5|14927|14925|7
1627446880000|2021-07-28 04:34:40|14927.5|14925.5|14927.2|14925.2|14927.5|14925.5|14927.2|14925.2|5
1627446890000|2021-07-28 04:34:50|14927.4|14925.4|14928.7|14926.7|14928.9|14926.9|14927.2|14925.2|7
1627446900000|2021-07-28 04:35:00|14928.6|14926.6|14927.7|14925.7|14928.6|14926.6|14927.6|14925.6|4
1627446910000|2021-07-28 04:35:10|14927.9|14925.9|14927.7|14925.7|14928|14926|14927.1|14925.1|1
1627446920000|2021-07-28 04:35:20|14927.6|14925.6|14927.6|14925.6|14927.7|14925.7|14927.4|14925.4|1
1627446930000|2021-07-28 04:35:30|14928|14926|14927.9|14925.9|14928|14926|14927.9|14925.9|2
1627446940000|2021-07-28 04:35:40|14928|14926|14928|14926|14928.1|14926.1|14927.7|14925.7|3
1627446950000|2021-07-28 04:35:50|14927.9|14925.9|14928.1|14926.1|14928.4|14926.4|14927.9|14925.9|0
1627446960000|2021-07-28 04:36:00|14928.2|14926.2|14928.5|14926.5|14929|14927|14928.2|14926.2|6
1627446970000|2021-07-28 04:36:10|14928.6|14926.6|14928.4|14926.4|14928.6|14926.6|14928.1|14926.1|1
1627446980000|2021-07-28 04:36:20|14928.2|14926.2|14928.5|14926.5|14928.5|14926.5|14927.9|14925.9|1
1627446990000|2021-07-28 04:36:30|14928.4|14926.4|14928|14926|14928.4|14926.4|14928|14926|0
1627447000000|2021-07-28 04:36:40|||||||||1
1627447010000|2021-07-28 04:36:50|14928.1|14926.1|14927.7|14925.7|14928.2|14926.2|14927.5|14925.5|7
1627447020000|2021-07-28 04:37:00|14927.4|14925.4|14926.9|14924.9|14927.4|14925.4|14926.9|14924.9|4
1627447030000|2021-07-28 04:37:10|14926.5|14924.5|14926|14924|14926.5|14924.5|14925.7|14923.7|6
1627447040000|2021-07-28 04:37:20|14925.9|14923.9|14925.7|14923.7|14925.9|14923.9|14925.4|14923.4|4
1627447050000|2021-07-28 04:37:30|14925.6|14923.6|14925.5|14923.5|14925.9|14923.9|14925|14923|6
1627447060000|2021-07-28 04:37:40|14925.2|14923.2|14925.5|14923.5|14925.5|14923.5|14925|14923|22
1627447070000|2021-07-28 04:37:50|14925.6|14923.6|14925.1|14923.1|14925.9|14923.9|14925.1|14923.1|13
1627447080000|2021-07-28 04:38:00|14925|14923|14922.4|14920.4|14925|14923|14922|14920|45
1627447090000|2021-07-28 04:38:10|14922|14920|14922|14920|14922.2|14920.2|14921.9|14919.9|9
1627447100000|2021-07-28 04:38:20|14921.5|14919.5|14922|14920|14922.5|14920.5|14921.5|14919.5|21
1627447110000|2021-07-28 04:38:30|14921.9|14919.9|14921.7|14919.7|14922|14920|14921.6|14919.6|14
1627447120000|2021-07-28 04:38:40|14921.9|14919.9|14922.1|14920.1|14922.6|14920.6|14921.9|14919.9|14
1627447130000|2021-07-28 04:38:50|14921.9|14919.9|14924|14922|14924.4|14922.4|14921.9|14919.9|22
1627447140000|2021-07-28 04:39:00|14923.7|14921.7|14924.2|14922.2|14924.5|14922.5|14923.7|14921.7|4
1627447150000|2021-07-28 04:39:10|14924.5|14922.5|14924.6|14922.6|14924.6|14922.6|14924.4|14922.4|3
1627447160000|2021-07-28 04:39:20|14924.7|14922.7|14924.6|14922.6|14924.9|14922.9|14924.6|14922.6|6
1627447170000|2021-07-28 04:39:30|14924.7|14922.7|14925.1|14923.1|14925.1|14923.1|14924.6|14922.6|1
1627447180000|2021-07-28 04:39:40|14924.7|14922.7|14924.7|14922.7|14924.7|14922.7|14924.7|14922.7|1
1627447190000|2021-07-28 04:39:50|14924.9|14922.9|14924.2|14922.2|14925|14923|14923.7|14921.7|13
1627447200000|2021-07-28 04:40:00|14924.1|14922.1|14921.9|14919.9|14924.1|14922.1|14921.6|14919.6|13
1627447210000|2021-07-28 04:40:10|14922|14920|14922.2|14920.2|14922.5|14920.5|14921.6|14919.6|6
1627447220000|2021-07-28 04:40:20|14922.4|14920.4|14922.1|14920.1|14923.2|14921.2|14922.1|14920.1|12
1627447230000|2021-07-28 04:40:30|14922.5|14920.5|14922.1|14920.1|14923|14921|14922|14920|11
1627447240000|2021-07-28 04:40:40|14922.2|14920.2|14921.6|14919.6|14922.7|14920.7|14921.6|14919.6|3
1627447250000|2021-07-28 04:40:50|14921.4|14919.4|14921|14919|14921.6|14919.6|14920|14918|17
1627447260000|2021-07-28 04:41:00|14920.9|14918.9|14921.5|14919.5|14921.7|14919.7|14920.7|14918.7|9
1627447270000|2021-07-28 04:41:10|14921.4|14919.4|14921.6|14919.6|14922|14920|14921.2|14919.2|1
1627447280000|2021-07-28 04:41:20|14921.5|14919.5|14920.2|14918.2|14921.5|14919.5|14920.2|14918.2|2
1627447290000|2021-07-28 04:41:30|14920.4|14918.4|14920|14918|14920.5|14918.5|14919.9|14917.9|11
1627447300000|2021-07-28 04:41:40|14920.1|14918.1|14920.2|14918.2|14920.2|14918.2|14920.1|14918.1|6
1627447310000|2021-07-28 04:41:50|14920.1|14918.1|14920.4|14918.4|14921.1|14919.1|14920|14918|34
1627447320000|2021-07-28 04:42:00|14920.7|14918.7|14920.6|14918.6|14920.7|14918.7|14920.6|14918.6|11
1627447330000|2021-07-28 04:42:10|14920.7|14918.7|14920.5|14918.5|14920.7|14918.7|14920.1|14918.1|2
1627447340000|2021-07-28 04:42:20|14920.7|14918.7|14922.2|14920.2|14922.2|14920.2|14920.7|14918.7|9
1627447350000|2021-07-28 04:42:30|14922.1|14920.1|14921.5|14919.5|14922.1|14920.1|14921|14919|5
1627447360000|2021-07-28 04:42:40|14921.4|14919.4|14920.2|14918.2|14921.4|14919.4|14920.1|14918.1|1
1627447370000|2021-07-28 04:42:50|14920.4|14918.4|14920.4|14918.4|14920.5|14918.5|14920|14918|9
1627447380000|2021-07-28 04:43:00|14920.5|14918.5|14921|14919|14921|14919|14920.5|14918.5|2
1627447390000|2021-07-28 04:43:10|14921.7|14919.7|14921|14919|14921.9|14919.9|14920.9|14918.9|12
1627447400000|2021-07-28 04:43:20|14921.4|14919.4|14921.1|14919.1|14921.9|14919.9|14921.1|14919.1|5
1627447410000|2021-07-28 04:43:30|14921.2|14919.2|14921.2|14919.2|14921.2|14919.2|14921|14919|0
1627447420000|2021-07-28 04:43:40|14921.4|14919.4|14922.1|14920.1|14922.6|14920.6|14921.4|14919.4|5
1627447430000|2021-07-28 04:43:50|14922|14920|14922.2|14920.2|14922.2|14920.2|14921.9|14919.9|2
1627447440000|2021-07-28 04:44:00|14922.4|14920.4|14923.2|14921.2|14923.5|14921.5|14922.1|14920.1|6
1627447450000|2021-07-28 04:44:10|14923.4|14921.4|14923.2|14921.2|14923.5|14921.5|14923.1|14921.1|2
1627447460000|2021-07-28 04:44:20|14922.6|14920.6|14922.1|14920.1|14922.6|14920.6|14922|14920|7
1627447470000|2021-07-28 04:44:30|14922|14920|14922.7|14920.7|14922.7|14920.7|14922|14920|4
1627447480000|2021-07-28 04:44:40|14922.9|14920.9|14923|14921|14923.2|14921.2|14922.9|14920.9|9
1627447490000|2021-07-28 04:44:50|14923.1|14921.1|14920.2|14918.2|14923.2|14921.2|14919.7|14917.7|42
1627447500000|2021-07-28 04:45:00|14920.1|14918.1|14919.7|14917.7|14921.1|14919.1|14919.5|14917.5|13
1627447510000|2021-07-28 04:45:10|14919.9|14917.9|14920|14918|14920.2|14918.2|14918.2|14916.2|29
1627447520000|2021-07-28 04:45:20|14919.9|14917.9|14921.2|14919.2|14921.7|14919.7|14919.9|14917.9|6
1627447530000|2021-07-28 04:45:30|14920.9|14918.9|14921.6|14919.6|14922|14920|14920.9|14918.9|7
1627447540000|2021-07-28 04:45:40|14922|14920|14922.5|14920.5|14922.9|14920.9|14921.4|14919.4|12
1627447550000|2021-07-28 04:45:50|14922.2|14920.2|14923.2|14921.2|14923.2|14921.2|14922.1|14920.1|7
1627447560000|2021-07-28 04:46:00|14923.4|14921.4|14924.4|14922.4|14924.6|14922.6|14923.4|14921.4|14
1627447570000|2021-07-28 04:46:10|14924.5|14922.5|14924.7|14922.7|14924.9|14922.9|14924.2|14922.2|5
1627447580000|2021-07-28 04:46:20|14924.6|14922.6|14924.9|14922.9|14924.9|14922.9|14924|14922|13
1627447590000|2021-07-28 04:46:30|14924.7|14922.7|14924.5|14922.5|14925.4|14923.4|14924.5|14922.5|14
1627447600000|2021-07-28 04:46:40|14924.6|14922.6|14923.7|14921.7|14924.7|14922.7|14923.4|14921.4|11
1627447610000|2021-07-28 04:46:50|14923.9|14921.9|14924.4|14922.4|14924.5|14922.5|14923.5|14921.5|0
1627447620000|2021-07-28 04:47:00|14924.5|14922.5|14924.5|14922.5|14924.5|14922.5|14924.2|14922.2|0
1627447630000|2021-07-28 04:47:10|14924.7|14922.7|14924.9|14922.9|14924.9|14922.9|14924.7|14922.7|1
1627447640000|2021-07-28 04:47:20|14925|14923|14925.5|14923.5|14925.5|14923.5|14925|14923|3
1627447650000|2021-07-28 04:47:30|14925.4|14923.4|14925.6|14923.6|14925.6|14923.6|14925.2|14923.2|4
1627447660000|2021-07-28 04:47:40|14925.7|14923.7|14926|14924|14926|14924|14925.1|14923.1|9
1627447670000|2021-07-28 04:47:50|14925.9|14923.9|14926|14924|14926|14924|14925.9|14923.9|3
1627447680000|2021-07-28 04:48:00|14926.1|14924.1|14926.6|14924.6|14927.2|14925.2|14926.1|14924.1|7
1627447690000|2021-07-28 04:48:10|14927|14925|14927.1|14925.1|14927.1|14925.1|14926.9|14924.9|0
1627447700000|2021-07-28 04:48:20|14926.7|14924.7|14926.7|14924.7|14927.4|14925.4|14926.7|14924.7|12
1627447710000|2021-07-28 04:48:30|14926.6|14924.6|14926.7|14924.7|14926.9|14924.9|14926.4|14924.4|4
1627447720000|2021-07-28 04:48:40|14926.6|14924.6|14925.9|14923.9|14926.6|14924.6|14925.9|14923.9|9
1627447730000|2021-07-28 04:48:50|14925.7|14923.7|14925.5|14923.5|14926.1|14924.1|14925.2|14923.2|1
1627447740000|2021-07-28 04:49:00|14925.7|14923.7|14925.7|14923.7|14926|14924|14925.4|14923.4|3
1627447750000|2021-07-28 04:49:10|14925.6|14923.6|14926|14924|14926.2|14924.2|14925.4|14923.4|3
1627447760000|2021-07-28 04:49:20|14926.1|14924.1|14926.5|14924.5|14926.5|14924.5|14926.1|14924.1|1
1627447770000|2021-07-28 04:49:30|14926.4|14924.4|14926.7|14924.7|14926.7|14924.7|14926|14924|2
1627447780000|2021-07-28 04:49:40|14926.6|14924.6|14926.1|14924.1|14926.6|14924.6|14926|14924|1
1627447790000|2021-07-28 04:49:50|14926.4|14924.4|14926.6|14924.6|14926.6|14924.6|14926.2|14924.2|1
1627447800000|2021-07-28 04:50:00|14926.7|14924.7|14926.1|14924.1|14927.4|14925.4|14925.9|14923.9|7
1627447810000|2021-07-28 04:50:10|14926.2|14924.2|14927.2|14925.2|14927.2|14925.2|14926.2|14924.2|2
1627447820000|2021-07-28 04:50:20|14927.1|14925.1|14926.5|14924.5|14927.4|14925.4|14926.5|14924.5|1
1627447830000|2021-07-28 04:50:30|14926.6|14924.6|14926.4|14924.4|14926.7|14924.7|14925.9|14923.9|1
1627447840000|2021-07-28 04:50:40|14926|14924|14927.2|14925.2|14927.2|14925.2|14926|14924|3
1627447850000|2021-07-28 04:50:50|14927.4|14925.4|14926.9|14924.9|14927.5|14925.5|14926.9|14924.9|8
1627447860000|2021-07-28 04:51:00|14926.5|14924.5|14926|14924|14926.7|14924.7|14925.9|14923.9|8
1627447870000|2021-07-28 04:51:10|14926.1|14924.1|14925.7|14923.7|14926.2|14924.2|14925.7|14923.7|0
1627447880000|2021-07-28 04:51:20|14925.9|14923.9|14924.7|14922.7|14925.9|14923.9|14924.7|14922.7|9
1627447890000|2021-07-28 04:51:30|14924.6|14922.6|14924.7|14922.7|14925.2|14923.2|14924.6|14922.6|3
1627447900000|2021-07-28 04:51:40|14924.5|14922.5|14924.7|14922.7|14924.7|14922.7|14923.9|14921.9|28
1627447910000|2021-07-28 04:51:50|14924.2|14922.2|14925.2|14923.2|14925.2|14923.2|14924.1|14922.1|16
1627447920000|2021-07-28 04:52:00|14925.1|14923.1|14923.2|14921.2|14925.1|14923.1|14923.2|14921.2|8
1627447930000|2021-07-28 04:52:10|14923.4|14921.4|14922.9|14920.9|14923.7|14921.7|14922.9|14920.9|12
1627447940000|2021-07-28 04:52:20|14923|14921|14923.5|14921.5|14923.7|14921.7|14923|14921|7
1627447950000|2021-07-28 04:52:30|14923.4|14921.4|14923.4|14921.4|14923.4|14921.4|14922.7|14920.7|5
1627447960000|2021-07-28 04:52:40|14923.2|14921.2|14923.2|14921.2|14923.4|14921.4|14923.2|14921.2|1
1627447970000|2021-07-28 04:52:50|14923.4|14921.4|14923.2|14921.2|14923.9|14921.9|14923.2|14921.2|2
1627447980000|2021-07-28 04:53:00|14923.5|14921.5|14924.1|14922.1|14924.2|14922.2|14923.1|14921.1|6
1627447990000|2021-07-28 04:53:10|14924.2|14922.2|14923.5|14921.5|14924.2|14922.2|14923.5|14921.5|8
1627448000000|2021-07-28 04:53:20|14923.4|14921.4|14922.9|14920.9|14923.4|14921.4|14922.7|14920.7|5
1627448010000|2021-07-28 04:53:30|14923|14921|14923.4|14921.4|14923.4|14921.4|14923|14921|2
1627448020000|2021-07-28 04:53:40|14923.5|14921.5|14923.4|14921.4|14924.1|14922.1|14923.1|14921.1|12
1627448030000|2021-07-28 04:53:50|14923.2|14921.2|14922.9|14920.9|14923.2|14921.2|14922.4|14920.4|13
1627448040000|2021-07-28 04:54:00|14922.7|14920.7|14922.5|14920.5|14924|14922|14922.4|14920.4|11
1627448050000|2021-07-28 04:54:10|14922.4|14920.4|14921.9|14919.9|14922.5|14920.5|14921.9|14919.9|3
1627448060000|2021-07-28 04:54:20|14922|14920|14922.2|14920.2|14922.2|14920.2|14921.5|14919.5|9
1627448070000|2021-07-28 04:54:30|14922.1|14920.1|14921.4|14919.4|14922.1|14920.1|14921.4|14919.4|4
1627448080000|2021-07-28 04:54:40|14921.2|14919.2|14921.2|14919.2|14921.2|14919.2|14921.1|14919.1|1
1627448090000|2021-07-28 04:54:50|14921.5|14919.5|14922.1|14920.1|14922.4|14920.4|14921.5|14919.5|4
1627448100000|2021-07-28 04:55:00|14921.7|14919.7|14921.5|14919.5|14921.7|14919.7|14921.2|14919.2|3
1627448110000|2021-07-28 04:55:10|14921.4|14919.4|14921|14919|14921.4|14919.4|14921|14919|2
1627448120000|2021-07-28 04:55:20|14920.9|14918.9|14920.7|14918.7|14920.9|14918.9|14919.9|14917.9|14
1627448130000|2021-07-28 04:55:30|14920.6|14918.6|14920.7|14918.7|14920.9|14918.9|14920.6|14918.6|4
1627448140000|2021-07-28 04:55:40|14920.6|14918.6|14920.7|14918.7|14921.9|14919.9|14920.6|14918.6|26
1627448150000|2021-07-28 04:55:50|14920.6|14918.6|14920.9|14918.9|14921|14919|14920.6|14918.6|1
1627448160000|2021-07-28 04:56:00|14920.7|14918.7|14920|14918|14920.7|14918.7|14919.9|14917.9|3
1627448170000|2021-07-28 04:56:10|14919.9|14917.9|14919|14917|14920.5|14918.5|14919|14917|9
1627448180000|2021-07-28 04:56:20|14919.1|14917.1|14919.7|14917.7|14920|14918|14918.9|14916.9|8
1627448190000|2021-07-28 04:56:30|14919.6|14917.6|14918.4|14916.4|14919.7|14917.7|14918.1|14916.1|7
1627448200000|2021-07-28 04:56:40|14918.5|14916.5|14919.4|14917.4|14919.6|14917.6|14918.5|14916.5|24
1627448210000|2021-07-28 04:56:50|14919.5|14917.5|14918.4|14916.4|14919.5|14917.5|14918.4|14916.4|12
1627448220000|2021-07-28 04:57:00|14918.2|14916.2|14915.6|14913.6|14918.4|14916.4|14915.4|14913.4|69
1627448230000|2021-07-28 04:57:10|14915.5|14913.5|14915.5|14913.5|14916|14914|14915.4|14913.4|9
1627448240000|2021-07-28 04:57:20|14915.6|14913.6|14915.9|14913.9|14916.5|14914.5|14915.4|14913.4|27
1627448250000|2021-07-28 04:57:30|14916|14914|14916.5|14914.5|14916.6|14914.6|14915.9|14913.9|2
1627448260000|2021-07-28 04:57:40|14916.1|14914.1|14915.5|14913.5|14916.1|14914.1|14915.4|14913.4|10
1627448270000|2021-07-28 04:57:50|14915.7|14913.7|14915.9|14913.9|14916.6|14914.6|14914.9|14912.9|18
1627448280000|2021-07-28 04:58:00|14915.7|14913.7|14916.6|14914.6|14916.6|14914.6|14915.1|14913.1|22
1627448290000|2021-07-28 04:58:10|14916.4|14914.4|14916.6|14914.6|14916.6|14914.6|14915.5|14913.5|5
1627448300000|2021-07-28 04:58:20|14916.7|14914.7|14916.1|14914.1|14917|14915|14916|14914|5
1627448310000|2021-07-28 04:58:30|14916|14914|14916.2|14914.2|14916.4|14914.4|14915.5|14913.5|1
1627448320000|2021-07-28 04:58:40|14916|14914|14915.7|14913.7|14916.4|14914.4|14915.7|14913.7|2
1627448330000|2021-07-28 04:58:50|14915.6|14913.6|14914.9|14912.9|14916|14914|14914.7|14912.7|17
1627448340000|2021-07-28 04:59:00|14914.7|14912.7|14915.6|14913.6|14915.6|14913.6|14914.7|14912.7|7
1627448350000|2021-07-28 04:59:10|14915.5|14913.5|14915.5|14913.5|14915.5|14913.5|14915.5|14913.5|0
1627448360000|2021-07-28 04:59:20|14915.6|14913.6|14915.7|14913.7|14916|14914|14915.6|14913.6|1
1627448370000|2021-07-28 04:59:30|14915.4|14913.4|14916.7|14914.7|14917.2|14915.2|14915.4|14913.4|14
1627448380000|2021-07-28 04:59:40|14916.9|14914.9|14917|14915|14917.1|14915.1|14916.4|14914.4|11
1627448390000|2021-07-28 04:59:50|14916.5|14914.5|14915.9|14913.9|14916.5|14914.5|14915.5|14913.5|3
1627448400000|2021-07-28 05:00:00|14915.6|14913.6|14914.9|14912.9|14916.2|14914.2|14914.2|14912.2|22
1627448410000|2021-07-28 05:00:10|14915.7|14913.7|14916.4|14914.4|14916.6|14914.6|14915.5|14913.5|13
1627448420000|2021-07-28 05:00:20|14916.2|14914.2|14915.6|14913.6|14916.5|14914.5|14915.2|14913.2|2
1627448430000|2021-07-28 05:00:30|14915.9|14913.9|14914.7|14912.7|14916.6|14914.6|14914.7|14912.7|9
1627448440000|2021-07-28 05:00:40|14914.5|14912.5|14916|14914|14916.2|14914.2|14914.5|14912.5|15
1627448450000|2021-07-28 05:00:50|14916.2|14914.2|14916.6|14914.6|14917.1|14915.1|14915.5|14913.5|13
1627448460000|2021-07-28 05:01:00|14916.5|14914.5|14916|14914|14916.7|14914.7|14915.5|14913.5|32
1627448470000|2021-07-28 05:01:10|14916.1|14914.1|14917.4|14915.4|14917.4|14915.4|14916|14914|16
1627448480000|2021-07-28 05:01:20|14917.2|14915.2|14917.1|14915.1|14917.9|14915.9|14916.9|14914.9|9
1627448490000|2021-07-28 05:01:30|14917.2|14915.2|14915.7|14913.7|14917.2|14915.2|14915.7|14913.7|3
1627448500000|2021-07-28 05:01:40|14915.6|14913.6|14913|14911|14915.6|14913.6|14913|14911|34
1627448510000|2021-07-28 05:01:50|14913.1|14911.1|14913|14911|14914.1|14912.1|14912.6|14910.6|17
1627448520000|2021-07-28 05:02:00|14912.9|14910.9|14907.9|14905.9|14912.9|14910.9|14907.7|14905.7|170
1627448530000|2021-07-28 05:02:10|14908|14906|14909.5|14907.5|14910|14908|14907.4|14905.4|43
1627448540000|2021-07-28 05:02:20|14909.4|14907.4|14910.6|14908.6|14910.9|14908.9|14908.9|14906.9|32
1627448550000|2021-07-28 05:02:30|14910.5|14908.5|14908.7|14906.7|14910.5|14908.5|14908.7|14906.7|26
1627448560000|2021-07-28 05:02:40|14908.5|14906.5|14909|14907|14909.4|14907.4|14908.5|14906.5|25
1627448570000|2021-07-28 05:02:50|14908.9|14906.9|14909|14907|14909.1|14907.1|14907.9|14905.9|17
1627448580000|2021-07-28 05:03:00|14908.9|14906.9|14906.7|14904.7|14908.9|14906.9|14906.7|14904.7|55
1627448590000|2021-07-28 05:03:10|14906.9|14904.9|14904.9|14902.9|14907.1|14905.1|14904.6|14902.6|77
1627448600000|2021-07-28 05:03:20|14904.7|14902.7|14906.7|14904.7|14906.7|14904.7|14904|14902|56
1627448610000|2021-07-28 05:03:30|14906.6|14904.6|14904.9|14902.9|14906.6|14904.6|14904.9|14902.9|33
1627448620000|2021-07-28 05:03:40|14905.1|14903.1|14905.6|14903.6|14906|14904|14905.1|14903.1|18
1627448630000|2021-07-28 05:03:50|14905.7|14903.7|14905.7|14903.7|14906.1|14904.1|14905.4|14903.4|11
1627448640000|2021-07-28 05:04:00|14905.6|14903.6|14907|14905|14907.1|14905.1|14904.9|14902.9|32
1627448650000|2021-07-28 05:04:10|14907.1|14905.1|14908.7|14906.7|14908.9|14906.9|14907|14905|17
1627448660000|2021-07-28 05:04:20|14909|14907|14908.7|14906.7|14909.7|14907.7|14908.5|14906.5|32
1627448670000|2021-07-28 05:04:30|14908.9|14906.9|14909|14907|14909.1|14907.1|14907.7|14905.7|21
1627448680000|2021-07-28 05:04:40|14909.1|14907.1|14908.7|14906.7|14909.5|14907.5|14908.7|14906.7|12
1627448690000|2021-07-28 05:04:50|14909|14907|14908.4|14906.4|14909.4|14907.4|14908.2|14906.2|15
1627448700000|2021-07-28 05:05:00|14908.5|14906.5|14909.9|14907.9|14910|14908|14908.5|14906.5|51
1627448710000|2021-07-28 05:05:10|14910|14908|14912|14910|14912.6|14910.6|14909.2|14907.2|39
1627448720000|2021-07-28 05:05:20|14912.1|14910.1|14913.4|14911.4|14913.4|14911.4|14912|14910|51
1627448730000|2021-07-28 05:05:30|14913.6|14911.6|14914|14912|14915|14913|14913.2|14911.2|38
1627448740000|2021-07-28 05:05:40|14914.2|14912.2|14916.1|14914.1|14916.6|14914.6|14913.1|14911.1|57
1627448750000|2021-07-28 05:05:50|14916|14914|14915.5|14913.5|14916.6|14914.6|14914.7|14912.7|21
1627448760000|2021-07-28 05:06:00|14915.6|14913.6|14915.1|14913.1|14916.1|14914.1|14914|14912|19
1627448770000|2021-07-28 05:06:10|14915.2|14913.2|14913.5|14911.5|14916|14914|14913.5|14911.5|21
1627448780000|2021-07-28 05:06:20|14913.4|14911.4|14912|14910|14913.5|14911.5|14911.7|14909.7|5
1627448790000|2021-07-28 05:06:30|14912.1|14910.1|14912.2|14910.2|14912.6|14910.6|14911.4|14909.4|16
1627448800000|2021-07-28 05:06:40|14912.1|14910.1|14912.6|14910.6|14913|14911|14912.1|14910.1|3
1627448810000|2021-07-28 05:06:50|14913|14911|14914|14912|14914|14912|14913|14911|14
1627448820000|2021-07-28 05:07:00|14913.5|14911.5|14915.6|14913.6|14915.7|14913.7|14913.5|14911.5|24
1627448830000|2021-07-28 05:07:10|14915.7|14913.7|14917.5|14915.5|14917.5|14915.5|14915.5|14913.5|17
1627448840000|2021-07-28 05:07:20|14917.6|14915.6|14918.6|14916.6|14918.6|14916.6|14917.2|14915.2|45
1627448850000|2021-07-28 05:07:30|14918.5|14916.5|14920.2|14918.2|14920.7|14918.7|14918.5|14916.5|36
1627448860000|2021-07-28 05:07:40|14919.5|14917.5|14922.1|14920.1|14922.1|14920.1|14919.1|14917.1|47
1627448870000|2021-07-28 05:07:50|14922.2|14920.2|14921.1|14919.1|14922.6|14920.6|14920.7|14918.7|21
1627448880000|2021-07-28 05:08:00|14921.2|14919.2|14921.2|14919.2|14921.5|14919.5|14920.4|14918.4|9
1627448890000|2021-07-28 05:08:10|14921.4|14919.4|14919.9|14917.9|14921.7|14919.7|14919.5|14917.5|17
1627448900000|2021-07-28 05:08:20|14920|14918|14918.2|14916.2|14920.1|14918.1|14918.2|14916.2|22
1627448910000|2021-07-28 05:08:30|14918.4|14916.4|14919.6|14917.6|14920.1|14918.1|14918.4|14916.4|8
1627448920000|2021-07-28 05:08:40|14919.9|14917.9|14920|14918|14920.5|14918.5|14919.4|14917.4|11
1627448930000|2021-07-28 05:08:50|14920.1|14918.1|14920.2|14918.2|14921.1|14919.1|14919.7|14917.7|11
1627448940000|2021-07-28 05:09:00|14920.1|14918.1|14921.1|14919.1|14921.1|14919.1|14919.6|14917.6|6
1627448950000|2021-07-28 05:09:10|14921.4|14919.4|14920.7|14918.7|14921.4|14919.4|14919.5|14917.5|4
1627448960000|2021-07-28 05:09:20|14920.9|14918.9|14919.5|14917.5|14920.9|14918.9|14919.2|14917.2|0
1627448970000|2021-07-28 05:09:30|14919.4|14917.4|14918.2|14916.2|14919.6|14917.6|14917.7|14915.7|14
1627448980000|2021-07-28 05:09:40|14918.4|14916.4|14918.1|14916.1|14918.6|14916.6|14917.7|14915.7|8
1627448990000|2021-07-28 05:09:50|14918.2|14916.2|14919.9|14917.9|14920.2|14918.2|14918.2|14916.2|12
1627449000000|2021-07-28 05:10:00|14920|14918|14918.7|14916.7|14920|14918|14918.1|14916.1|3
1627449010000|2021-07-28 05:10:10|14918.9|14916.9|14919.7|14917.7|14920.4|14918.4|14918.9|14916.9|8
1627449020000|2021-07-28 05:10:20|14919.9|14917.9|14918.2|14916.2|14920|14918|14917.1|14915.1|16
1627449030000|2021-07-28 05:10:30|14918.1|14916.1|14916.5|14914.5|14918.1|14916.1|14915.7|14913.7|30
1627449040000|2021-07-28 05:10:40|14916.2|14914.2|14917|14915|14918|14916|14916|14914|20
1627449050000|2021-07-28 05:10:50|14917.1|14915.1|14919.6|14917.6|14919.7|14917.7|14917.1|14915.1|6
1627449060000|2021-07-28 05:11:00|14919.7|14917.7|14918.7|14916.7|14919.7|14917.7|14918.6|14916.6|18
1627449070000|2021-07-28 05:11:10|14918.6|14916.6|14919.4|14917.4|14919.7|14917.7|14918.6|14916.6|11
1627449080000|2021-07-28 05:11:20|14919.5|14917.5|14921|14919|14921|14919|14919.4|14917.4|16
1627449090000|2021-07-28 05:11:30|14920.9|14918.9|14921.4|14919.4|14922.7|14920.7|14920.9|14918.9|15
1627449100000|2021-07-28 05:11:40|14921.5|14919.5|14921.7|14919.7|14922.2|14920.2|14920.6|14918.6|21
1627449110000|2021-07-28 05:11:50|14922|14920|14922.7|14920.7|14923.9|14921.9|14921.7|14919.7|17
1627449120000|2021-07-28 05:12:00|14922.6|14920.6|14924.6|14922.6|14924.6|14922.6|14922.5|14920.5|31
1627449130000|2021-07-28 05:12:10|14924.2|14922.2|14924.5|14922.5|14925.2|14923.2|14924.2|14922.2|26
1627449140000|2021-07-28 05:12:20|14924.4|14922.4|14927|14925|14928.5|14926.5|14924.4|14922.4|44
1627449150000|2021-07-28 05:12:30|14927.1|14925.1|14931|14929|14931.1|14929.1|14927.1|14925.1|83
1627449160000|2021-07-28 05:12:40|14931.1|14929.1|14930|14928|14931.9|14929.9|14929|14927|34
1627449170000|2021-07-28 05:12:50|14929.9|14927.9|14929|14927|14929.9|14927.9|14928.4|14926.4|32
1627449180000|2021-07-28 05:13:00|14928.9|14926.9|14928.6|14926.6|14929.2|14927.2|14928|14926|14
1627449190000|2021-07-28 05:13:10|14928.2|14926.2|14927.2|14925.2|14928.9|14926.9|14927.2|14925.2|7
1627449200000|2021-07-28 05:13:20|14927.4|14925.4|14928.1|14926.1|14928.1|14926.1|14927.4|14925.4|2
1627449210000|2021-07-28 05:13:30|14928|14926|14929.1|14927.1|14929.2|14927.2|14927.9|14925.9|7
1627449220000|2021-07-28 05:13:40|14929|14927|14928.2|14926.2|14929|14927|14927.9|14925.9|8
1627449230000|2021-07-28 05:13:50|14928.1|14926.1|14927.9|14925.9|14928.5|14926.5|14927.6|14925.6|19
1627449240000|2021-07-28 05:14:00|14928|14926|14926.7|14924.7|14928|14926|14926.1|14924.1|16
1627449250000|2021-07-28 05:14:10|14926.6|14924.6|14926.4|14924.4|14927|14925|14926|14924|6
1627449260000|2021-07-28 05:14:20|14926.2|14924.2|14925.1|14923.1|14926.5|14924.5|14925.1|14923.1|23
1627449270000|2021-07-28 05:14:30|14924.6|14922.6|14925.5|14923.5|14925.5|14923.5|14924.5|14922.5|8
1627449280000|2021-07-28 05:14:40|14925.6|14923.6|14925.7|14923.7|14926.1|14924.1|14924.9|14922.9|23
1627449290000|2021-07-28 05:14:50|14925.9|14923.9|14924.9|14922.9|14925.9|14923.9|14924.7|14922.7|8
1627449300000|2021-07-28 05:15:00|14924.7|14922.7|14925.2|14923.2|14925.6|14923.6|14924.2|14922.2|13
1627449310000|2021-07-28 05:15:10|14925.4|14923.4|14924.9|14922.9|14926.5|14924.5|14924.9|14922.9|10
1627449320000|2021-07-28 05:15:20|14925|14923|14922.5|14920.5|14925.2|14923.2|14922.5|14920.5|20
1627449330000|2021-07-28 05:15:30|14922.4|14920.4|14923.1|14921.1|14923.4|14921.4|14921.2|14919.2|33
1627449340000|2021-07-28 05:15:40|14923.2|14921.2|14924|14922|14924.2|14922.2|14922.5|14920.5|4
1627449350000|2021-07-28 05:15:50|14924.2|14922.2|14924.9|14922.9|14925.1|14923.1|14924.2|14922.2|35
1627449360000|2021-07-28 05:16:00|14924.7|14922.7|14924.1|14922.1|14925|14923|14924.1|14922.1|7
1627449370000|2021-07-28 05:16:10|14924|14922|14923.1|14921.1|14924.2|14922.2|14923.1|14921.1|0
1627449380000|2021-07-28 05:16:20|14923|14921|14921.9|14919.9|14923|14921|14921.6|14919.6|9
1627449390000|2021-07-28 05:16:30|14922|14920|14920|14918|14922|14920|14919.4|14917.4|22
1627449400000|2021-07-28 05:16:40|14921|14919|14920|14918|14921.4|14919.4|14919.9|14917.9|23
1627449410000|2021-07-28 05:16:50|14919.9|14917.9|14921.6|14919.6|14921.6|14919.6|14919.6|14917.6|8
1627449420000|2021-07-28 05:17:00|14921.5|14919.5|14920.1|14918.1|14921.5|14919.5|14919.6|14917.6|12
1627449430000|2021-07-28 05:17:10|14920|14918|14920.1|14918.1|14920.9|14918.9|14919.4|14917.4|17
1627449440000|2021-07-28 05:17:20|14919.7|14917.7|14921.5|14919.5|14921.9|14919.9|14919.7|14917.7|3
1627449450000|2021-07-28 05:17:30|14921.6|14919.6|14922.4|14920.4|14922.6|14920.6|14921|14919|6
1627449460000|2021-07-28 05:17:40|14922.1|14920.1|14921|14919|14922.7|14920.7|14920.9|14918.9|6
1627449470000|2021-07-28 05:17:50|14920.9|14918.9|14921.1|14919.1|14921.4|14919.4|14920.5|14918.5|5
1627449480000|2021-07-28 05:18:00|14921|14919|14920.2|14918.2|14921.2|14919.2|14919.5|14917.5|9
1627449490000|2021-07-28 05:18:10|14920.4|14918.4|14918.9|14916.9|14920.9|14918.9|14918.6|14916.6|15
1627449500000|2021-07-28 05:18:20|14918.7|14916.7|14920.1|14918.1|14920.2|14918.2|14918.5|14916.5|7
1627449510000|2021-07-28 05:18:30|14920|14918|14919.1|14917.1|14920|14918|14918.5|14916.5|7
1627449520000|2021-07-28 05:18:40|14919|14917|14917.6|14915.6|14919.2|14917.2|14917.6|14915.6|13
1627449530000|2021-07-28 05:18:50|14917.5|14915.5|14918.7|14916.7|14918.9|14916.9|14916.9|14914.9|6
1627449540000|2021-07-28 05:19:00|14918.6|14916.6|14918|14916|14919.5|14917.5|14918|14916|5
1627449550000|2021-07-28 05:19:10|14917.7|14915.7|14917|14915|14918.2|14916.2|14917|14915|8
1627449560000|2021-07-28 05:19:20|14916.9|14914.9|14916|14914|14916.9|14914.9|14915.4|14913.4|25
1627449570000|2021-07-28 05:19:30|14916.2|14914.2|14916.9|14914.9|14917.2|14915.2|14915.7|14913.7|17
1627449580000|2021-07-28 05:19:40|14916.5|14914.5|14915.5|14913.5|14916.7|14914.7|14915.5|14913.5|16
1627449590000|2021-07-28 05:19:50|14915.4|14913.4|14915.2|14913.2|14915.7|14913.7|14915.1|14913.1|5
1627449600000|2021-07-28 05:20:00|14915.4|14913.4|14915.7|14913.7|14915.7|14913.7|14914|14912|30
1627449610000|2021-07-28 05:20:10|14915.9|14913.9|14915.2|14913.2|14915.9|14913.9|14915.2|14913.2|16
1627449620000|2021-07-28 05:20:20|14915|14913|14914.7|14912.7|14915.2|14913.2|14914.4|14912.4|6
1627449630000|2021-07-28 05:20:30|14914.9|14912.9|14914.4|14912.4|14915.4|14913.4|14914.2|14912.2|5
1627449640000|2021-07-28 05:20:40|14914.2|14912.2|14912.2|14910.2|14914.2|14912.2|14912.2|14910.2|23
1627449650000|2021-07-28 05:20:50|14912.1|14910.1|14913.7|14911.7|14914.5|14912.5|14912.1|14910.1|17
1627449660000|2021-07-28 05:21:00|14913.2|14911.2|14914.5|14912.5|14914.5|14912.5|14912.7|14910.7|4
1627449670000|2021-07-28 05:21:10|14914.6|14912.6|14914.1|14912.1|14915.5|14913.5|14914.1|14912.1|9
1627449680000|2021-07-28 05:21:20|14914.2|14912.2|14914.6|14912.6|14915.1|14913.1|14913.9|14911.9|9
1627449690000|2021-07-28 05:21:30|14914.5|14912.5|14916.5|14914.5|14917.6|14915.6|14914.5|14912.5|21
1627449700000|2021-07-28 05:21:40|14916.6|14914.6|14917.9|14915.9|14917.9|14915.9|14916.6|14914.6|5
1627449710000|2021-07-28 05:21:50|14918|14916|14917.5|14915.5|14918.2|14916.2|14917|14915|10
1627449720000|2021-07-28 05:22:00|14917.4|14915.4|14916.1|14914.1|14917.4|14915.4|14915.7|14913.7|16
1627449730000|2021-07-28 05:22:10|14916|14914|14918.1|14916.1|14918.1|14916.1|14915.9|14913.9|6
1627449740000|2021-07-28 05:22:20|14918|14916|14916.7|14914.7|14918.5|14916.5|14916.7|14914.7|0
1627449750000|2021-07-28 05:22:30|14916.6|14914.6|14917.4|14915.4|14917.5|14915.5|14915.7|14913.7|40
1627449760000|2021-07-28 05:22:40|14917.5|14915.5|14915.7|14913.7|14918.2|14916.2|14915.7|14913.7|19
1627449770000|2021-07-28 05:22:50|14915.9|14913.9|14916.1|14914.1|14916.5|14914.5|14915.7|14913.7|6
1627449780000|2021-07-28 05:23:00|14916.4|14914.4|14916.6|14914.6|14917|14915|14916|14914|5
1627449790000|2021-07-28 05:23:10|14916.7|14914.7|14915.5|14913.5|14916.7|14914.7|14915.5|14913.5|2
1627449800000|2021-07-28 05:23:20|14915.6|14913.6|14915.6|14913.6|14915.9|14913.9|14914.6|14912.6|10
1627449810000|2021-07-28 05:23:30|14915.7|14913.7|14915|14913|14916|14914|14914.5|14912.5|6
1627449820000|2021-07-28 05:23:40|14915.1|14913.1|14913.9|14911.9|14915.1|14913.1|14913.9|14911.9|11
1627449830000|2021-07-28 05:23:50|14913.7|14911.7|14917.2|14915.2|14917.5|14915.5|14913|14911|30
1627449840000|2021-07-28 05:24:00|14916.9|14914.9|14917.1|14915.1|14918.2|14916.2|14916.7|14914.7|9
1627449850000|2021-07-28 05:24:10|14916.7|14914.7|14916.6|14914.6|14917.6|14915.6|14916.5|14914.5|9
1627449860000|2021-07-28 05:24:20|14917|14915|14916.5|14914.5|14917.1|14915.1|14916.5|14914.5|0
1627449870000|2021-07-28 05:24:30|14915.7|14913.7|14912.6|14910.6|14915.7|14913.7|14911.7|14909.7|24
1627449880000|2021-07-28 05:24:40|14912.5|14910.5|14911.6|14909.6|14912.9|14910.9|14911.1|14909.1|11
1627449890000|2021-07-28 05:24:50|14911.5|14909.5|14911.4|14909.4|14912.9|14910.9|14911.4|14909.4|20
1627449900000|2021-07-28 05:25:00|14911.5|14909.5|14911.1|14909.1|14912|14910|14909.5|14907.5|39
1627449910000|2021-07-28 05:25:10|14910.9|14908.9|14912.9|14910.9|14913.1|14911.1|14910.4|14908.4|13
1627449920000|2021-07-28 05:25:20|14912.7|14910.7|14912.9|14910.9|14912.9|14910.9|14911.7|14909.7|7
1627449930000|2021-07-28 05:25:30|14912.7|14910.7|14914.2|14912.2|14914.4|14912.4|14912.7|14910.7|4
1627449940000|2021-07-28 05:25:40|14914.1|14912.1|14914.1|14912.1|14914.4|14912.4|14913.4|14911.4|5
1627449950000|2021-07-28 05:25:50|14914|14912|14914.1|14912.1|14914.6|14912.6|14913.4|14911.4|5
1627449960000|2021-07-28 05:26:00|14914.2|14912.2|14915.1|14913.1|14915.6|14913.6|14914|14912|13
1627449970000|2021-07-28 05:26:10|14915|14913|14913.1|14911.1|14915.2|14913.2|14912.9|14910.9|5
1627449980000|2021-07-28 05:26:20|14913.2|14911.2|14912.4|14910.4|14913.4|14911.4|14912.4|14910.4|2
1627449990000|2021-07-28 05:26:30|14912.2|14910.2|14910.9|14908.9|14912.2|14910.2|14910.9|14908.9|6
1627450000000|2021-07-28 05:26:40|14910.7|14908.7|14912.1|14910.1|14912.1|14910.1|14910.7|14908.7|3
1627450010000|2021-07-28 05:26:50|14912|14910|14911|14909|14912|14910|14911|14909|2
1627450020000|2021-07-28 05:27:00|14911.2|14909.2|14911.5|14909.5|14913|14911|14911|14909|3
1627450030000|2021-07-28 05:27:10|14911.6|14909.6|14914|14912|14914.2|14912.2|14911.6|14909.6|9
1627450040000|2021-07-28 05:27:20|14914.1|14912.1|14913.6|14911.6|14914.1|14912.1|14913.4|14911.4|4
1627450050000|2021-07-28 05:27:30|14913.9|14911.9|14913.4|14911.4|14914.2|14912.2|14913|14911|16
1627450060000|2021-07-28 05:27:40|14913.2|14911.2|14913|14911|14913.2|14911.2|14912.9|14910.9|0
1627450070000|2021-07-28 05:27:50|14912.9|14910.9|14913.5|14911.5|14913.9|14911.9|14912.9|14910.9|6
1627450080000|2021-07-28 05:28:00|14913.6|14911.6|14914.4|14912.4|14915.5|14913.5|14913.6|14911.6|7
1627450090000|2021-07-28 05:28:10|14914.5|14912.5|14914.2|14912.2|14914.5|14912.5|14913.1|14911.1|4
1627450100000|2021-07-28 05:28:20|14914|14912|14915.2|14913.2|14915.5|14913.5|14913.7|14911.7|1
1627450110000|2021-07-28 05:28:30|14915.4|14913.4|14915.9|14913.9|14915.9|14913.9|14915|14913|9
1627450120000|2021-07-28 05:28:40|14915.7|14913.7|14914.7|14912.7|14917|14915|14914.7|14912.7|7
1627450130000|2021-07-28 05:28:50|14915.1|14913.1|14916.1|14914.1|14916.1|14914.1|14915.1|14913.1|0
1627450140000|2021-07-28 05:29:00|14916.2|14914.2|14917|14915|14918|14916|14916.1|14914.1|26
1627450150000|2021-07-28 05:29:10|14917.1|14915.1|14916.5|14914.5|14917.1|14915.1|14916.2|14914.2|4
1627450160000|2021-07-28 05:29:20|14916.6|14914.6|14919|14917|14919.7|14917.7|14916.6|14914.6|24
1627450170000|2021-07-28 05:29:30|14918.9|14916.9|14919|14917|14919.5|14917.5|14918.7|14916.7|15
1627450180000|2021-07-28 05:29:40|14918.5|14916.5|14918.5|14916.5|14919.1|14917.1|14918.2|14916.2|3
1627450190000|2021-07-28 05:29:50|14918.4|14916.4|14916|14914|14918.4|14916.4|14915.7|14913.7|13
1627450200000|2021-07-28 05:30:00|14915.9|14913.9|14915.4|14913.4|14916|14914|14914.5|14912.5|32
1627450210000|2021-07-28 05:30:10|14915.5|14913.5|14917|14915|14917.6|14915.6|14915.5|14913.5|8
1627450220000|2021-07-28 05:30:20|14916.9|14914.9|14918.9|14916.9|14918.9|14916.9|14916.2|14914.2|16
1627450230000|2021-07-28 05:30:30|14919|14917|14920.1|14918.1|14920.1|14918.1|14918.9|14916.9|31
1627450240000|2021-07-28 05:30:40|14920|14918|14919.6|14917.6|14920.1|14918.1|14918.9|14916.9|7
1627450250000|2021-07-28 05:30:50|14919.5|14917.5|14920.6|14918.6|14921|14919|14919|14917|11
1627450260000|2021-07-28 05:31:00|14920.5|14918.5|14921.1|14919.1|14922.5|14920.5|14920.1|14918.1|37
1627450270000|2021-07-28 05:31:10|14921.2|14919.2|14923.9|14921.9|14924.2|14922.2|14921.2|14919.2|34
1627450280000|2021-07-28 05:31:20|14923.6|14921.6|14923|14921|14924.5|14922.5|14923|14921|23
1627450290000|2021-07-28 05:31:30|14923.4|14921.4|14922.4|14920.4|14923.7|14921.7|14921.7|14919.7|10
1627450300000|2021-07-28 05:31:40|14922.1|14920.1|14921.9|14919.9|14922.6|14920.6|14921.4|14919.4|6
1627450310000|2021-07-28 05:31:50|14921.5|14919.5|14921.2|14919.2|14921.5|14919.5|14921.2|14919.2|8
1627450320000|2021-07-28 05:32:00|14921.4|14919.4|14920.2|14918.2|14921.6|14919.6|14919.2|14917.2|16
1627450330000|2021-07-28 05:32:10|14920.1|14918.1|14920.6|14918.6|14920.7|14918.7|14919.7|14917.7|11
1627450340000|2021-07-28 05:32:20|14920.5|14918.5|14920.2|14918.2|14920.6|14918.6|14919.7|14917.7|19
1627450350000|2021-07-28 05:32:30|14920.1|14918.1|14917.5|14915.5|14920.1|14918.1|14917.1|14915.1|23
1627450360000|2021-07-28 05:32:40|14917.4|14915.4|14917.4|14915.4|14917.5|14915.5|14915.6|14913.6|18
1627450370000|2021-07-28 05:32:50|14917.2|14915.2|14916.5|14914.5|14917.2|14915.2|14915|14913|11
1627450380000|2021-07-28 05:33:00|14916.4|14914.4|14917.6|14915.6|14917.6|14915.6|14916.2|14914.2|6
1627450390000|2021-07-28 05:33:10|14917.5|14915.5|14917.9|14915.9|14918.1|14916.1|14916.6|14914.6|6
1627450400000|2021-07-28 05:33:20|14917.7|14915.7|14917.6|14915.6|14918|14916|14915.7|14913.7|15
1627450410000|2021-07-28 05:33:30|14917.5|14915.5|14914.5|14912.5|14917.6|14915.6|14914.5|14912.5|8
1627450420000|2021-07-28 05:33:40|14914.4|14912.4|14914.5|14912.5|14915.2|14913.2|14914.4|14912.4|6
1627450430000|2021-07-28 05:33:50|14914.4|14912.4|14915.1|14913.1|14915.2|14913.2|14913|14911|23
1627450440000|2021-07-28 05:34:00|14915.2|14913.2|14915.1|14913.1|14915.6|14913.6|14914|14912|13
1627450450000|2021-07-28 05:34:10|14914.7|14912.7|14913|14911|14914.7|14912.7|14913|14911|12
1627450460000|2021-07-28 05:34:20|14912.5|14910.5|14914.7|14912.7|14915|14913|14912|14910|12
1627450470000|2021-07-28 05:34:30|14914.9|14912.9|14915|14913|14915.1|14913.1|14914.2|14912.2|0
1627450480000|2021-07-28 05:34:40|14915.1|14913.1|14913|14911|14915.1|14913.1|14913|14911|8
1627450490000|2021-07-28 05:34:50|14912.5|14910.5|14911.2|14909.2|14912.5|14910.5|14911.1|14909.1|24
1627450500000|2021-07-28 05:35:00|14911.4|14909.4|14914.2|14912.2|14914.2|14912.2|14911.2|14909.2|23
1627450510000|2021-07-28 05:35:10|14914.6|14912.6|14913.4|14911.4|14914.9|14912.9|14913.4|14911.4|6
1627450520000|2021-07-28 05:35:20|14913.2|14911.2|14913.5|14911.5|14914|14912|14912.7|14910.7|43
1627450530000|2021-07-28 05:35:30|14913.4|14911.4|14914.4|14912.4|14914.7|14912.7|14913|14911|6
1627450540000|2021-07-28 05:35:40|14914.5|14912.5|14914.9|14912.9|14915.5|14913.5|14914.5|14912.5|6
1627450550000|2021-07-28 05:35:50|14915|14913|14916.2|14914.2|14916.5|14914.5|14914.9|14912.9|11
1627450560000|2021-07-28 05:36:00|14916.4|14914.4|14917.9|14915.9|14918|14916|14916.2|14914.2|14
1627450570000|2021-07-28 05:36:10|14918|14916|14918.9|14916.9|14919.7|14917.7|14918|14916|17
1627450580000|2021-07-28 05:36:20|14919|14917|14920.6|14918.6|14921.2|14919.2|14918.5|14916.5|70
1627450590000|2021-07-28 05:36:30|14920.7|14918.7|14921.1|14919.1|14921.5|14919.5|14919.6|14917.6|10
1627450600000|2021-07-28 05:36:40|14921|14919|14921.7|14919.7|14921.7|14919.7|14920.4|14918.4|3
1627450610000|2021-07-28 05:36:50|14921.5|14919.5|14921.6|14919.6|14921.6|14919.6|14919.7|14917.7|12
1627450620000|2021-07-28 05:37:00|14921.7|14919.7|14922|14920|14923|14921|14921.5|14919.5|41
1627450630000|2021-07-28 05:37:10|14921.9|14919.9|14924.7|14922.7|14924.7|14922.7|14921.9|14919.9|30
1627450640000|2021-07-28 05:37:20|14924.6|14922.6|14925|14923|14926.2|14924.2|14924.2|14922.2|29
1627450650000|2021-07-28 05:37:30|14925.1|14923.1|14923.9|14921.9|14925.7|14923.7|14923.9|14921.9|13
1627450660000|2021-07-28 05:37:40|14923.7|14921.7|14924.4|14922.4|14924.4|14922.4|14923.6|14921.6|5
1627450670000|2021-07-28 05:37:50|14924.2|14922.2|14923.4|14921.4|14925.2|14923.2|14923|14921|15
1627450680000|2021-07-28 05:38:00|14923.2|14921.2|14923.6|14921.6|14923.6|14921.6|14922.1|14920.1|14
1627450690000|2021-07-28 05:38:10|14923.7|14921.7|14923.2|14921.2|14924|14922|14922.7|14920.7|9
1627450700000|2021-07-28 05:38:20|14923.4|14921.4|14923.7|14921.7|14924|14922|14923.2|14921.2|4
1627450710000|2021-07-28 05:38:30|14923.9|14921.9|14924.4|14922.4|14924.7|14922.7|14923.4|14921.4|4
1627450720000|2021-07-28 05:38:40|14924.5|14922.5|14925.6|14923.6|14925.7|14923.7|14924.5|14922.5|2
1627450730000|2021-07-28 05:38:50|14925.5|14923.5|14927.6|14925.6|14927.6|14925.6|14925.2|14923.2|28
1627450740000|2021-07-28 05:39:00|14927.5|14925.5|14926.6|14924.6|14927.5|14925.5|14925.6|14923.6|36
1627450750000|2021-07-28 05:39:10|14926.5|14924.5|14927.7|14925.7|14928|14926|14926.2|14924.2|30
1627450760000|2021-07-28 05:39:20|14927.9|14925.9|14928.4|14926.4|14929|14927|14926.6|14924.6|21
1627450770000|2021-07-28 05:39:30|14929|14927|14930.6|14928.6|14930.6|14928.6|14928.4|14926.4|34
1627450780000|2021-07-28 05:39:40|14930.5|14928.5|14929.4|14927.4|14931.1|14929.1|14929.4|14927.4|35
1627450790000|2021-07-28 05:39:50|14929.2|14927.2|14931.1|14929.1|14931.5|14929.5|14929.1|14927.1|20
1627450800000|2021-07-28 05:40:00|14931.2|14929.2|14930.1|14928.1|14931.6|14929.6|14929.6|14927.6|45
1627450810000|2021-07-28 05:40:10|14929.7|14927.7|14929.7|14927.7|14930.6|14928.6|14929.5|14927.5|35
1627450820000|2021-07-28 05:40:20|14929.6|14927.6|14928.2|14926.2|14930.2|14928.2|14928.1|14926.1|41
1627450830000|2021-07-28 05:40:30|14928.4|14926.4|14927.7|14925.7|14928.9|14926.9|14927.6|14925.6|8
1627450840000|2021-07-28 05:40:40|14927.6|14925.6|14927.2|14925.2|14928|14926|14926.7|14924.7|3
1627450850000|2021-07-28 05:40:50|14927.1|14925.1|14928.5|14926.5|14928.7|14926.7|14926.7|14924.7|7
1627450860000|2021-07-28 05:41:00|14928.4|14926.4|14927.7|14925.7|14928.4|14926.4|14927.1|14925.1|13
1627450870000|2021-07-28 05:41:10|14927.9|14925.9|14926.4|14924.4|14927.9|14925.9|14926.4|14924.4|5
1627450880000|2021-07-28 05:41:20|14926.2|14924.2|14926.5|14924.5|14926.9|14924.9|14925.1|14923.1|8
1627450890000|2021-07-28 05:41:30|14926.6|14924.6|14927.1|14925.1|14927.5|14925.5|14926.6|14924.6|5
1627450900000|2021-07-28 05:41:40|14927.2|14925.2|14926.9|14924.9|14927.6|14925.6|14926.9|14924.9|1
1627450910000|2021-07-28 05:41:50|14926.5|14924.5|14927.1|14925.1|14927.6|14925.6|14926.1|14924.1|3
1627450920000|2021-07-28 05:42:00|14927.2|14925.2|14928.2|14926.2|14928.5|14926.5|14927.2|14925.2|12
1627450930000|2021-07-28 05:42:10|14928.4|14926.4|14928.9|14926.9|14929|14927|14928.2|14926.2|5
1627450940000|2021-07-28 05:42:20|14929|14927|14930|14928|14930.1|14928.1|14928.6|14926.6|17
1627450950000|2021-07-28 05:42:30|14930.1|14928.1|14931.6|14929.6|14932.4|14930.4|14930.1|14928.1|44
1627450960000|2021-07-28 05:42:40|14931.5|14929.5|14931.2|14929.2|14931.5|14929.5|14930.5|14928.5|8
1627450970000|2021-07-28 05:42:50|14931.4|14929.4|14931.1|14929.1|14931.6|14929.6|14930.7|14928.7|7
1627450980000|2021-07-28 05:43:00|14931|14929|14930|14928|14931.1|14929.1|14929.2|14927.2|17
1627450990000|2021-07-28 05:43:10|14929.9|14927.9|14930|14928|14930.2|14928.2|14929.1|14927.1|1
1627451000000|2021-07-28 05:43:20|14930.1|14928.1|14929.9|14927.9|14930.2|14928.2|14929.1|14927.1|8
1627451010000|2021-07-28 05:43:30|14929.7|14927.7|14931|14929|14931|14929|14929.6|14927.6|8
1627451020000|2021-07-28 05:43:40|14930.9|14928.9|14932.2|14930.2|14932.2|14930.2|14930.5|14928.5|20
1627451030000|2021-07-28 05:43:50|14932.4|14930.4|14934.4|14932.4|14934.4|14932.4|14932|14930|48
1627451040000|2021-07-28 05:44:00|14933.9|14931.9|14937.1|14935.1|14937.2|14935.2|14933.9|14931.9|138
1627451050000|2021-07-28 05:44:10|14937|14935|14937.7|14935.7|14938.4|14936.4|14936.2|14934.2|58
1627451060000|2021-07-28 05:44:20|14937.6|14935.6|14937.1|14935.1|14938.2|14936.2|14935.6|14933.6|46
1627451070000|2021-07-28 05:44:30|14937|14935|14937.7|14935.7|14938.7|14936.7|14936|14934|33
1627451080000|2021-07-28 05:44:40|14937.9|14935.9|14938.5|14936.5|14939.2|14937.2|14937.9|14935.9|32
1627451090000|2021-07-28 05:44:50|14939.1|14937.1|14940|14938|14940|14938|14938.1|14936.1|55
1627451100000|2021-07-28 05:45:00|14939.7|14937.7|14939.5|14937.5|14940.7|14938.7|14938.2|14936.2|59
1627451110000|2021-07-28 05:45:10|14939.2|14937.2|14939.4|14937.4|14939.7|14937.7|14938.7|14936.7|28
1627451120000|2021-07-28 05:45:20|14939.1|14937.1|14939.7|14937.7|14940|14938|14938.4|14936.4|32
1627451130000|2021-07-28 05:45:30|14939.6|14937.6|14938.6|14936.6|14940|14938|14938.5|14936.5|65
1627451140000|2021-07-28 05:45:40|14938.4|14936.4|14938.9|14936.9|14939.4|14937.4|14937.6|14935.6|32
1627451150000|2021-07-28 05:45:50|14938.7|14936.7|14939.4|14937.4|14939.6|14937.6|14938.4|14936.4|21
1627451160000|2021-07-28 05:46:00|14939.5|14937.5|14937.6|14935.6|14939.5|14937.5|14937.4|14935.4|24
1627451170000|2021-07-28 05:46:10|14937.5|14935.5|14936.4|14934.4|14937.6|14935.6|14936|14934|23
1627451180000|2021-07-28 05:46:20|14936.2|14934.2|14935.2|14933.2|14936.2|14934.2|14935.2|14933.2|16
1627451190000|2021-07-28 05:46:30|14935.4|14933.4|14936.2|14934.2|14936.7|14934.7|14935.1|14933.1|18
1627451200000|2021-07-28 05:46:40|14936.4|14934.4|14938.5|14936.5|14938.5|14936.5|14936|14934|23
1627451210000|2021-07-28 05:46:50|14938.6|14936.6|14938.9|14936.9|14939.2|14937.2|14938.5|14936.5|11
1627451220000|2021-07-28 05:47:00|14939.1|14937.1|14938.6|14936.6|14939.7|14937.7|14938.1|14936.1|35
1627451230000|2021-07-28 05:47:10|14938.5|14936.5|14939.7|14937.7|14940|14938|14938.4|14936.4|89
1627451240000|2021-07-28 05:47:20|14939.6|14937.6|14940.4|14938.4|14940.5|14938.5|14939.1|14937.1|9
1627451250000|2021-07-28 05:47:30|14940.2|14938.2|14941.7|14939.7|14942.4|14940.4|14939.9|14937.9|56
1627451260000|2021-07-28 05:47:40|14941.9|14939.9|14942.1|14940.1|14942.5|14940.5|14941.6|14939.6|23
1627451270000|2021-07-28 05:47:50|14942.2|14940.2|14942.7|14940.7|14943|14941|14941.7|14939.7|10
1627451280000|2021-07-28 05:48:00|14943.4|14941.4|14944.4|14942.4|14944.9|14942.9|14943.2|14941.2|48
1627451290000|2021-07-28 05:48:10|14944.2|14942.2|14943|14941|14944.4|14942.4|14942.7|14940.7|28
1627451300000|2021-07-28 05:48:20|14942.9|14940.9|14942.7|14940.7|14943|14941|14941.7|14939.7|25
1627451310000|2021-07-28 05:48:30|14942.9|14940.9|14943|14941|14943.9|14941.9|14942.7|14940.7|17
1627451320000|2021-07-28 05:48:40|14942.9|14940.9|14942.4|14940.4|14942.9|14940.9|14941.6|14939.6|8
1627451330000|2021-07-28 05:48:50|14942.5|14940.5|14942.7|14940.7|14943|14941|14942.1|14940.1|7
1627451340000|2021-07-28 05:49:00|14942.9|14940.9|14942.6|14940.6|14943.7|14941.7|14942.6|14940.6|10
1627451350000|2021-07-28 05:49:10|14942.5|14940.5|14941.4|14939.4|14942.6|14940.6|14941.1|14939.1|11
1627451360000|2021-07-28 05:49:20|14941.2|14939.2|14943|14941|14943|14941|14941.1|14939.1|8
1627451370000|2021-07-28 05:49:30|14943.1|14941.1|14945.4|14943.4|14945.5|14943.5|14943|14941|78
1627451380000|2021-07-28 05:49:40|14945.5|14943.5|14945.1|14943.1|14945.7|14943.7|14944.7|14942.7|23
1627451390000|2021-07-28 05:49:50|14945|14943|14944.1|14942.1|14945|14943|14943.4|14941.4|31
1627451400000|2021-07-28 05:50:00|14944.2|14942.2|14943.7|14941.7|14944.5|14942.5|14942.7|14940.7|20
1627451410000|2021-07-28 05:50:10|14943.6|14941.6|14943.6|14941.6|14944.4|14942.4|14943.5|14941.5|7
1627451420000|2021-07-28 05:50:20|14943.5|14941.5|14944.2|14942.2|14944.9|14942.9|14943.4|14941.4|9
1627451430000|2021-07-28 05:50:30|14944.4|14942.4|14946|14944|14946.2|14944.2|14944.4|14942.4|25
1627451440000|2021-07-28 05:50:40|14946.1|14944.1|14948|14946|14948.1|14946.1|14946.1|14944.1|28
1627451450000|2021-07-28 05:50:50|14947.9|14945.9|14947.6|14945.6|14948.1|14946.1|14947.2|14945.2|3
1627451460000|2021-07-28 05:51:00|14947.7|14945.7|14947.2|14945.2|14947.9|14945.9|14947|14945|8
1627451470000|2021-07-28 05:51:10|14947.1|14945.1|14946.4|14944.4|14947.2|14945.2|14944.5|14942.5|20
1627451480000|2021-07-28 05:51:20|14946.5|14944.5|14942.7|14940.7|14946.9|14944.9|14942|14940|79
1627451490000|2021-07-28 05:51:30|14942.6|14940.6|14942.7|14940.7|14943.4|14941.4|14942.4|14940.4|8
1627451500000|2021-07-28 05:51:40|14942.9|14940.9|14945.1|14943.1|14945.7|14943.7|14942.9|14940.9|9
1627451510000|2021-07-28 05:51:50|14945|14943|14943.6|14941.6|14945.4|14943.4|14943.1|14941.1|3
1627451520000|2021-07-28 05:52:00|14943.5|14941.5|14945.7|14943.7|14945.7|14943.7|14943.1|14941.1|11
1627451530000|2021-07-28 05:52:10|14946|14944|14946|14944|14946.4|14944.4|14945.6|14943.6|5
1627451540000|2021-07-28 05:52:20|14945.9|14943.9|14946.1|14944.1|14946.4|14944.4|14945.7|14943.7|7
1627451550000|2021-07-28 05:52:30|14946.2|14944.2|14945|14943|14946.2|14944.2|14944.9|14942.9|8
1627451560000|2021-07-28 05:52:40|14945.1|14943.1|14946|14944|14946|14944|14945|14943|4
1627451570000|2021-07-28 05:52:50|14945.9|14943.9|14945.7|14943.7|14946.1|14944.1|14945.1|14943.1|6
1627451580000|2021-07-28 05:53:00|14945|14943|14944.1|14942.1|14945.2|14943.2|14943.7|14941.7|12
1627451590000|2021-07-28 05:53:10|14944|14942|14943.5|14941.5|14944.4|14942.4|14942.4|14940.4|12
1627451600000|2021-07-28 05:53:20|14943.4|14941.4|14944.2|14942.2|14944.9|14942.9|14943|14941|14
1627451610000|2021-07-28 05:53:30|14944.4|14942.4|14945|14943|14945.1|14943.1|14944.2|14942.2|1
1627451620000|2021-07-28 05:53:40|14944.9|14942.9|14943.9|14941.9|14945|14943|14943.1|14941.1|4
1627451630000|2021-07-28 05:53:50|14943.7|14941.7|14942.4|14940.4|14943.7|14941.7|14942.4|14940.4|5
1627451640000|2021-07-28 05:54:00|14942.6|14940.6|14942.5|14940.5|14943.4|14941.4|14941.2|14939.2|26
1627451650000|2021-07-28 05:54:10|14942.6|14940.6|14941.6|14939.6|14942.6|14940.6|14941.2|14939.2|3
1627451660000|2021-07-28 05:54:20|14941.5|14939.5|14941.1|14939.1|14941.7|14939.7|14940.7|14938.7|20
1627451670000|2021-07-28 05:54:30|14941.2|14939.2|14942.2|14940.2|14942.7|14940.7|14940.1|14938.1|42
1627451680000|2021-07-28 05:54:40|14942.4|14940.4|14942|14940|14942.7|14940.7|14941.9|14939.9|7
1627451690000|2021-07-28 05:54:50|14942.1|14940.1|14944|14942|14944|14942|14942.1|14940.1|0
1627451700000|2021-07-28 05:55:00|14944.1|14942.1|14945.1|14943.1|14945.2|14943.2|14943|14941|11
1627451710000|2021-07-28 05:55:10|14945.2|14943.2|14946.1|14944.1|14946.2|14944.2|14945.2|14943.2|15
1627451720000|2021-07-28 05:55:20|14946|14944|14946|14944|14946|14944|14945.4|14943.4|6
1627451730000|2021-07-28 05:55:30|14946.1|14944.1|14945.6|14943.6|14946.2|14944.2|14945|14943|23
1627451740000|2021-07-28 05:55:40|14945.5|14943.5|14945.1|14943.1|14946|14944|14945.1|14943.1|15
1627451750000|2021-07-28 05:55:50|14945|14943|14944.2|14942.2|14945.1|14943.1|14943.6|14941.6|5
1627451760000|2021-07-28 05:56:00|14944.1|14942.1|14945|14943|14946|14944|14943.9|14941.9|12
1627451770000|2021-07-28 05:56:10|14945.1|14943.1|14944.1|14942.1|14945.1|14943.1|14943.7|14941.7|19
1627451780000|2021-07-28 05:56:20|14944.2|14942.2|14945.6|14943.6|14945.9|14943.9|14944.2|14942.2|7
1627451790000|2021-07-28 05:56:30|14945.5|14943.5|14945.6|14943.6|14945.6|14943.6|14945.4|14943.4|1
1627451800000|2021-07-28 05:56:40|14945.7|14943.7|14947.2|14945.2|14947.2|14945.2|14945|14943|24
1627451810000|2021-07-28 05:56:50|14947.4|14945.4|14949|14947|14949.2|14947.2|14947.2|14945.2|37
1627451820000|2021-07-28 05:57:00|14949.2|14947.2|14949.5|14947.5|14949.6|14947.6|14947.4|14945.4|40
1627451830000|2021-07-28 05:57:10|14949.4|14947.4|14948.7|14946.7|14949.4|14947.4|14947.9|14945.9|12
1627451840000|2021-07-28 05:57:20|14948.6|14946.6|14949.4|14947.4|14949.6|14947.6|14948.4|14946.4|2
1627451850000|2021-07-28 05:57:30|14949.2|14947.2|14947.9|14945.9|14949.4|14947.4|14947.5|14945.5|7
1627451860000|2021-07-28 05:57:40|14948|14946|14947.5|14945.5|14948.1|14946.1|14947.5|14945.5|2
1627451870000|2021-07-28 05:57:50|14947.7|14945.7|14948.4|14946.4|14948.4|14946.4|14947.7|14945.7|3
1627451880000|2021-07-28 05:58:00|14948.2|14946.2|14948.6|14946.6|14948.6|14946.6|14948.1|14946.1|5
1627451890000|2021-07-28 05:58:10|14948.7|14946.7|14949.9|14947.9|14950|14948|14948.7|14946.7|13
1627451900000|2021-07-28 05:58:20|14949.5|14947.5|14950.1|14948.1|14950.6|14948.6|14949.4|14947.4|41
1627451910000|2021-07-28 05:58:30|14950|14948|14950.1|14948.1|14950.4|14948.4|14949.5|14947.5|4
1627451920000|2021-07-28 05:58:40|14950.2|14948.2|14951.9|14949.9|14951.9|14949.9|14950|14948|19
1627451930000|2021-07-28 05:58:50|14951.7|14949.7|14951.1|14949.1|14952|14950|14951.1|14949.1|9
1627451940000|2021-07-28 05:59:00|14951.2|14949.2|14950|14948|14951.4|14949.4|14949.5|14947.5|15
1627451950000|2021-07-28 05:59:10|14949.9|14947.9|14948.4|14946.4|14949.9|14947.9|14948.4|14946.4|9
1627451960000|2021-07-28 05:59:20|14948.1|14946.1|14949.2|14947.2|14949.2|14947.2|14947.9|14945.9|17
1627451970000|2021-07-28 05:59:30|14949.1|14947.1|14950.1|14948.1|14950.1|14948.1|14948.5|14946.5|14
1627451980000|2021-07-28 05:59:40|14950.6|14948.6|14952.4|14950.4|14952.4|14950.4|14950.5|14948.5|8
1627451990000|2021-07-28 05:59:50|14952.5|14950.5|14952.9|14950.9|14952.9|14950.9|14951.6|14949.6|24
1627452000000|2021-07-28 06:00:00|14952.7|14950.7|14950.5|14948.5|14954|14952|14950.4|14948.4|115
1627452010000|2021-07-28 06:00:10|14950.6|14948.6|14953|14951|14953.2|14951.2|14950.5|14948.5|23
1627452020000|2021-07-28 06:00:20|14953.1|14951.1|14951.4|14949.4|14953.2|14951.2|14951.2|14949.2|10
1627452030000|2021-07-28 06:00:30|14951.2|14949.2|14951.4|14949.4|14952.2|14950.2|14951.1|14949.1|11
1627452040000|2021-07-28 06:00:40|14951.5|14949.5|14950.4|14948.4|14951.5|14949.5|14950.2|14948.2|6
1627452050000|2021-07-28 06:00:50|14950.2|14948.2|14949.2|14947.2|14950.4|14948.4|14948.6|14946.6|52
1627452060000|2021-07-28 06:01:00|14948.7|14946.7|14953.7|14951.7|14954.1|14952.1|14947.5|14945.5|62
1627452070000|2021-07-28 06:01:10|14953.6|14951.6|14951.1|14949.1|14954.6|14952.6|14950.5|14948.5|60
1627452080000|2021-07-28 06:01:20|14951.2|14949.2|14949.7|14947.7|14952.2|14950.2|14949|14947|30
1627452090000|2021-07-28 06:01:30|14949.9|14947.9|14948.5|14946.5|14950|14948|14948|14946|17
1627452100000|2021-07-28 06:01:40|14948.6|14946.6|14948.2|14946.2|14948.7|14946.7|14947.2|14945.2|25
1627452110000|2021-07-28 06:01:50|14948.4|14946.4|14949.6|14947.6|14949.6|14947.6|14947.7|14945.7|2
1627452120000|2021-07-28 06:02:00|14949.4|14947.4|14949.6|14947.6|14950|14948|14947.6|14945.6|17
1627452130000|2021-07-28 06:02:10|14949.5|14947.5|14946|14944|14949.5|14947.5|14945.5|14943.5|47
1627452140000|2021-07-28 06:02:20|14945.9|14943.9|14947.9|14945.9|14947.9|14945.9|14945.7|14943.7|13
1627452150000|2021-07-28 06:02:30|14947.7|14945.7|14946.5|14944.5|14947.9|14945.9|14946.2|14944.2|8
1627452160000|2021-07-28 06:02:40|14946.6|14944.6|14947.5|14945.5|14948|14946|14945.5|14943.5|6
1627452170000|2021-07-28 06:02:50|14947|14945|14946.7|14944.7|14947.2|14945.2|14946|14944|13
1627452180000|2021-07-28 06:03:00|14946.6|14944.6|14947.9|14945.9|14948|14946|14946.5|14944.5|19
1627452190000|2021-07-28 06:03:10|14948.1|14946.1|14948.5|14946.5|14950.2|14948.2|14948.1|14946.1|13
1627452200000|2021-07-28 06:03:20|14948.6|14946.6|14947.7|14945.7|14949.1|14947.1|14947.4|14945.4|9
1627452210000|2021-07-28 06:03:30|14947.9|14945.9|14947.5|14945.5|14949|14947|14946.9|14944.9|7
1627452220000|2021-07-28 06:03:40|14947.4|14945.4|14947.9|14945.9|14948.9|14946.9|14947.4|14945.4|5
1627452230000|2021-07-28 06:03:50|14947.7|14945.7|14946|14944|14949|14947|14945.6|14943.6|15
1627452240000|2021-07-28 06:04:00|14945.7|14943.7|14947.7|14945.7|14947.9|14945.9|14945.7|14943.7|11
1627452250000|2021-07-28 06:04:10|14947.6|14945.6|14946.2|14944.2|14947.6|14945.6|14945.7|14943.7|7
1627452260000|2021-07-28 06:04:20|14946.4|14944.4|14947.4|14945.4|14947.4|14945.4|14946.4|14944.4|4
1627452270000|2021-07-28 06:04:30|14947.2|14945.2|14947|14945|14948|14946|14946.4|14944.4|3
1627452280000|2021-07-28 06:04:40|14946.9|14944.9|14945.6|14943.6|14947.6|14945.6|14945.2|14943.2|11
1627452290000|2021-07-28 06:04:50|14945.7|14943.7|14946.4|14944.4|14946.4|14944.4|14944.9|14942.9|7
1627452300000|2021-07-28 06:05:00|14946.2|14944.2|14945.9|14943.9|14946.4|14944.4|14945.2|14943.2|13
1627452310000|2021-07-28 06:05:10|14945.7|14943.7|14944.2|14942.2|14946.2|14944.2|14944.2|14942.2|7
1627452320000|2021-07-28 06:05:20|14944.1|14942.1|14944.2|14942.2|14944.9|14942.9|14943.5|14941.5|51
1627452330000|2021-07-28 06:05:30|14944|14942|14942.9|14940.9|14944.2|14942.2|14942.7|14940.7|37
1627452340000|2021-07-28 06:05:40|14942.7|14940.7|14943.4|14941.4|14944.5|14942.5|14942.7|14940.7|37
1627452350000|2021-07-28 06:05:50|14943.5|14941.5|14944.2|14942.2|14945|14943|14943.5|14941.5|17
1627452360000|2021-07-28 06:06:00|14944.1|14942.1|14943.6|14941.6|14945.2|14943.2|14943.5|14941.5|14
1627452370000|2021-07-28 06:06:10|14943.5|14941.5|14943|14941|14943.7|14941.7|14942|14940|17
1627452380000|2021-07-28 06:06:20|14942.9|14940.9|14945.2|14943.2|14945.2|14943.2|14942.5|14940.5|25
1627452390000|2021-07-28 06:06:30|14944.9|14942.9|14943.1|14941.1|14944.9|14942.9|14942.7|14940.7|13
1627452400000|2021-07-28 06:06:40|14943.2|14941.2|14942.7|14940.7|14944.2|14942.2|14942.5|14940.5|9
1627452410000|2021-07-28 06:06:50|14942.9|14940.9|14944.2|14942.2|14944.4|14942.4|14942.4|14940.4|18
1627452420000|2021-07-28 06:07:00|14944.4|14942.4|14943.4|14941.4|14944.9|14942.9|14943.4|14941.4|6
1627452430000|2021-07-28 06:07:10|14943.5|14941.5|14944|14942|14944.7|14942.7|14942.6|14940.6|5
1627452440000|2021-07-28 06:07:20|14943.9|14941.9|14944.1|14942.1|14944.2|14942.2|14943.9|14941.9|0
1627452450000|2021-07-28 06:07:30|14944|14942|14944|14942|14944.2|14942.2|14942.1|14940.1|8
1627452460000|2021-07-28 06:07:40|14944.1|14942.1|14942.5|14940.5|14944.2|14942.2|14942.2|14940.2|2
1627452470000|2021-07-28 06:07:50|14942.6|14940.6|14941.2|14939.2|14942.7|14940.7|14941.2|14939.2|19
1627452480000|2021-07-28 06:08:00|14941.4|14939.4|14940.1|14938.1|14941.9|14939.9|14940|14938|20
1627452490000|2021-07-28 06:08:10|14940|14938|14942|14940|14942|14940|14940|14938|10
1627452500000|2021-07-28 06:08:20|14941.9|14939.9|14942.9|14940.9|14942.9|14940.9|14941.6|14939.6|9
1627452510000|2021-07-28 06:08:30|14942.7|14940.7|14941.7|14939.7|14943|14941|14941.6|14939.6|7
1627452520000|2021-07-28 06:08:40|14941.9|14939.9|14942.7|14940.7|14942.7|14940.7|14941.4|14939.4|24
1627452530000|2021-07-28 06:08:50|14942.9|14940.9|14943.4|14941.4|14943.4|14941.4|14942.6|14940.6|12
1627452540000|2021-07-28 06:09:00|14943.5|14941.5|14943.9|14941.9|14944.6|14942.6|14943.1|14941.1|22
1627452550000|2021-07-28 06:09:10|14944|14942|14944.2|14942.2|14944.6|14942.6|14943.5|14941.5|1
1627452560000|2021-07-28 06:09:20|14944.4|14942.4|14944.9|14942.9|14944.9|14942.9|14944|14942|6
1627452570000|2021-07-28 06:09:30|14945|14943|14944.6|14942.6|14945.6|14943.6|14944.6|14942.6|9
1627452580000|2021-07-28 06:09:40|14944.7|14942.7|14942.5|14940.5|14945|14943|14942.5|14940.5|12
1627452590000|2021-07-28 06:09:50|14942.6|14940.6|14942.2|14940.2|14942.7|14940.7|14941.7|14939.7|3
1627452600000|2021-07-28 06:10:00|14942.1|14940.1|14942.2|14940.2|14942.4|14940.4|14940.7|14938.7|10
1627452610000|2021-07-28 06:10:10|14942.1|14940.1|14942.1|14940.1|14942.6|14940.6|14941.6|14939.6|3
1627452620000|2021-07-28 06:10:20|14942|14940|14941.4|14939.4|14942.2|14940.2|14941.2|14939.2|4
1627452630000|2021-07-28 06:10:30|14941.2|14939.2|14940.5|14938.5|14941.6|14939.6|14939.5|14937.5|19
1627452640000|2021-07-28 06:10:40|14940.4|14938.4|14938.1|14936.1|14940.9|14938.9|14938|14936|42
1627452650000|2021-07-28 06:10:50|14938.6|14936.6|14937.5|14935.5|14939.5|14937.5|14937.2|14935.2|52
1627452660000|2021-07-28 06:11:00|14937.2|14935.2|14937.6|14935.6|14938.1|14936.1|14936|14934|68
1627452670000|2021-07-28 06:11:10|14937.9|14935.9|14938.6|14936.6|14939|14937|14937.4|14935.4|32
1627452680000|2021-07-28 06:11:20|14938.5|14936.5|14937.9|14935.9|14938.5|14936.5|14937.9|14935.9|2
1627452690000|2021-07-28 06:11:30|14937.6|14935.6|14936.7|14934.7|14938|14936|14935.5|14933.5|40
1627452700000|2021-07-28 06:11:40|14936.6|14934.6|14936.4|14934.4|14936.7|14934.7|14936|14934|12
1627452710000|2021-07-28 06:11:50|14936.5|14934.5|14936.6|14934.6|14936.6|14934.6|14936.1|14934.1|12
1627452720000|2021-07-28 06:12:00|14936.5|14934.5|14937.1|14935.1|14937.2|14935.2|14936.2|14934.2|5
1627452730000|2021-07-28 06:12:10|14936.9|14934.9|14939.2|14937.2|14939.4|14937.4|14936.9|14934.9|34
1627452740000|2021-07-28 06:12:20|14939|14937|14937.5|14935.5|14939.1|14937.1|14937.5|14935.5|15
1627452750000|2021-07-28 06:12:30|14937.4|14935.4|14938.7|14936.7|14938.9|14936.9|14936.6|14934.6|12
1627452760000|2021-07-28 06:12:40|14938.6|14936.6|14937.5|14935.5|14938.9|14936.9|14937.4|14935.4|9
1627452770000|2021-07-28 06:12:50|14937.6|14935.6|14940.4|14938.4|14940.4|14938.4|14937.5|14935.5|12
1627452780000|2021-07-28 06:13:00|14940.5|14938.5|14941.9|14939.9|14942.7|14940.7|14940.4|14938.4|23
1627452790000|2021-07-28 06:13:10|14942|14940|14942.9|14940.9|14942.9|14940.9|14941.7|14939.7|16
1627452800000|2021-07-28 06:13:20|14942.7|14940.7|14944.2|14942.2|14944.9|14942.9|14942.7|14940.7|53
1627452810000|2021-07-28 06:13:30|14944.4|14942.4|14945.2|14943.2|14945.9|14943.9|14944.1|14942.1|21
1627452820000|2021-07-28 06:13:40|14945.7|14943.7|14944.7|14942.7|14946.1|14944.1|14944.7|14942.7|14
1627452830000|2021-07-28 06:13:50|14944.9|14942.9|14945.9|14943.9|14945.9|14943.9|14944|14942|7
1627452840000|2021-07-28 06:14:00|14946.1|14944.1|14943.6|14941.6|14946.2|14944.2|14943|14941|143
1627452850000|2021-07-28 06:14:10|14943.5|14941.5|14943.7|14941.7|14945.6|14943.6|14943.4|14941.4|16
1627452860000|2021-07-28 06:14:20|14943.6|14941.6|14941.5|14939.5|14944.1|14942.1|14941|14939|22
1627452870000|2021-07-28 06:14:30|14941.4|14939.4|14941.7|14939.7|14942.1|14940.1|14941.1|14939.1|8
1627452880000|2021-07-28 06:14:40|14941.6|14939.6|14944|14942|14944.4|14942.4|14941|14939|10
1627452890000|2021-07-28 06:14:50|14944.1|14942.1|14945.1|14943.1|14945.5|14943.5|14944.1|14942.1|4
1627452900000|2021-07-28 06:15:00|14945|14943|14944.6|14942.6|14946.2|14944.2|14944.6|14942.6|14
1627452910000|2021-07-28 06:15:10|14944.5|14942.5|14944|14942|14944.6|14942.6|14943.2|14941.2|5
1627452920000|2021-07-28 06:15:20|14944.1|14942.1|14943.2|14941.2|14944.6|14942.6|14941.9|14939.9|21
1627452930000|2021-07-28 06:15:30|14943.1|14941.1|14941.1|14939.1|14943.4|14941.4|14940.7|14938.7|24
1627452940000|2021-07-28 06:15:40|14940.5|14938.5|14941.5|14939.5|14941.7|14939.7|14940.2|14938.2|9
1627452950000|2021-07-28 06:15:50|14941.6|14939.6|14941.7|14939.7|14942|14940|14941.1|14939.1|6
1627452960000|2021-07-28 06:16:00|14941.4|14939.4|14941.4|14939.4|14942.2|14940.2|14941|14939|4
1627452970000|2021-07-28 06:16:10|14941.5|14939.5|14941.9|14939.9|14942.2|14940.2|14941.5|14939.5|6
1627452980000|2021-07-28 06:16:20|14942|14940|14941.9|14939.9|14942.2|14940.2|14941.9|14939.9|0
1627452990000|2021-07-28 06:16:30|14942.5|14940.5|14940.4|14938.4|14943.2|14941.2|14940.2|14938.2|61
1627453000000|2021-07-28 06:16:40|14940.5|14938.5|14941.4|14939.4|14941.9|14939.9|14940.5|14938.5|14
1627453020000|2021-07-28 06:17:00|14941.2|14939.2|14941.7|14939.7|14941.7|14939.7|14939.5|14937.5|14
1627453030000|2021-07-28 06:17:10|14942.2|14940.2|14942.5|14940.5|14943.4|14941.4|14942.2|14940.2|5
1627453040000|2021-07-28 06:17:20|14942.6|14940.6|14944.1|14942.1|14944.1|14942.1|14942.6|14940.6|5
1627453050000|2021-07-28 06:17:30|14943.4|14941.4|14942|14940|14944.1|14942.1|14942|14940|7
1627453060000|2021-07-28 06:17:40|14941.5|14939.5|14942|14940|14943|14941|14940.4|14938.4|15
1627453070000|2021-07-28 06:17:50|14941.9|14939.9|14942.6|14940.6|14942.6|14940.6|14941.6|14939.6|34
1627453080000|2021-07-28 06:18:00|14942.7|14940.7|14942.7|14940.7|14943.1|14941.1|14940.4|14938.4|34
1627453090000|2021-07-28 06:18:10|14942.6|14940.6|14942.2|14940.2|14943.1|14941.1|14940.5|14938.5|6
1627453100000|2021-07-28 06:18:20|14942.1|14940.1|14942.5|14940.5|14943.6|14941.6|14941.6|14939.6|20
1627453110000|2021-07-28 06:18:30|14942.6|14940.6|14941.4|14939.4|14943.2|14941.2|14941|14939|3
1627453120000|2021-07-28 06:18:40|14941.5|14939.5|14944|14942|14945|14943|14941.4|14939.4|36
1627453130000|2021-07-28 06:18:50|14943.9|14941.9|14944|14942|14945.1|14943.1|14943.9|14941.9|16
1627453140000|2021-07-28 06:19:00|14943.9|14941.9|14945|14943|14945.2|14943.2|14943.9|14941.9|14
1627453150000|2021-07-28 06:19:10|14945.1|14943.1|14944.2|14942.2|14945.2|14943.2|14942.7|14940.7|6
1627453160000|2021-07-28 06:19:20|14944.1|14942.1|14945.9|14943.9|14946|14944|14944.1|14942.1|5
1627453170000|2021-07-28 06:19:30|14945|14943|14946|14944|14946.5|14944.5|14944.9|14942.9|24
1627453180000|2021-07-28 06:19:40|14946.1|14944.1|14945.1|14943.1|14946.1|14944.1|14944.9|14942.9|6
1627453190000|2021-07-28 06:19:50|14944.5|14942.5|14945.2|14943.2|14946|14944|14944.2|14942.2|5
1627453200000|2021-07-28 06:20:00|14945.1|14943.1|14944|14942|14945.1|14943.1|14943.4|14941.4|7
1627453210000|2021-07-28 06:20:10|14944.2|14942.2|14944|14942|14944.2|14942.2|14943.5|14941.5|1
1627453220000|2021-07-28 06:20:20|14943.9|14941.9|14941.2|14939.2|14943.9|14941.9|14941.2|14939.2|13
1627453230000|2021-07-28 06:20:30|14941.1|14939.1|14941.5|14939.5|14943.1|14941.1|14941.1|14939.1|12
1627453240000|2021-07-28 06:20:40|14942.1|14940.1|14941.7|14939.7|14942.1|14940.1|14941|14939|14
1627453250000|2021-07-28 06:20:50|14941.9|14939.9|14943|14941|14943|14941|14941|14939|7
1627453260000|2021-07-28 06:21:00|14943.2|14941.2|14944.5|14942.5|14944.5|14942.5|14942.9|14940.9|13
1627453270000|2021-07-28 06:21:10|14944.6|14942.6|14944.9|14942.9|14945|14943|14943.6|14941.6|19
1627453280000|2021-07-28 06:21:20|14945|14943|14945.1|14943.1|14945.1|14943.1|14944.9|14942.9|2
1627453290000|2021-07-28 06:21:30|14944.9|14942.9|14943.9|14941.9|14945.1|14943.1|14943.9|14941.9|10
1627453300000|2021-07-28 06:21:40|14943.6|14941.6|14944.2|14942.2|14945|14943|14943.1|14941.1|53
1627453310000|2021-07-28 06:21:50|14944.1|14942.1|14942.9|14940.9|14944.1|14942.1|14942.7|14940.7|2
1627453320000|2021-07-28 06:22:00|14943|14941|14941.7|14939.7|14943.4|14941.4|14941.2|14939.2|16
1627453330000|2021-07-28 06:22:10|14941.9|14939.9|14941.5|14939.5|14942.6|14940.6|14941.4|14939.4|19
1627453340000|2021-07-28 06:22:20|14941.4|14939.4|14940.9|14938.9|14941.6|14939.6|14940.6|14938.6|10
1627453350000|2021-07-28 06:22:30|14940.5|14938.5|14940.1|14938.1|14940.5|14938.5|14939.2|14937.2|16
1627453360000|2021-07-28 06:22:40|14939.6|14937.6|14940.6|14938.6|14940.7|14938.7|14939.4|14937.4|4
1627453370000|2021-07-28 06:22:50|14940.7|14938.7|14940|14938|14941.2|14939.2|14939|14937|19
1627453380000|2021-07-28 06:23:00|14940.2|14938.2|14941.2|14939.2|14941.2|14939.2|14938.6|14936.6|28
1627453390000|2021-07-28 06:23:10|14941.1|14939.1|14941.2|14939.2|14941.2|14939.2|14940.7|14938.7|0
1627453400000|2021-07-28 06:23:20|14942.1|14940.1|14941.6|14939.6|14942.1|14940.1|14941.5|14939.5|19
1627453410000|2021-07-28 06:23:30|14941.7|14939.7|14943.2|14941.2|14943.2|14941.2|14941.7|14939.7|23
1627453420000|2021-07-28 06:23:40|14943.4|14941.4|14943.1|14941.1|14943.9|14941.9|14943|14941|7
1627453430000|2021-07-28 06:23:50|14943.2|14941.2|14944|14942|14944|14942|14943.2|14941.2|11
1627453440000|2021-07-28 06:24:00|14943.7|14941.7|14944|14942|14944.4|14942.4|14943.5|14941.5|14
1627453450000|2021-07-28 06:24:10|14944.1|14942.1|14944.4|14942.4|14944.5|14942.5|14944|14942|5
1627453460000|2021-07-28 06:24:20|14943.7|14941.7|14943.5|14941.5|14943.7|14941.7|14942.9|14940.9|12
1627453470000|2021-07-28 06:24:30|14943.6|14941.6|14946.2|14944.2|14946.2|14944.2|14943.6|14941.6|37
1627453480000|2021-07-28 06:24:40|14946.1|14944.1|14945.7|14943.7|14946.4|14944.4|14945.6|14943.6|1
1627453490000|2021-07-28 06:24:50|14945.9|14943.9|14946.4|14944.4|14946.4|14944.4|14945.7|14943.7|2
1627453500000|2021-07-28 06:25:00|14946.7|14944.7|14946.5|14944.5|14946.9|14944.9|14946.4|14944.4|5
1627453510000|2021-07-28 06:25:10|14946.1|14944.1|14945.2|14943.2|14946.1|14944.1|14945.2|14943.2|6
1627453520000|2021-07-28 06:25:20|14945|14943|14945.9|14943.9|14945.9|14943.9|14944.6|14942.6|6
1627453530000|2021-07-28 06:25:30|14946|14944|14944.5|14942.5|14946.1|14944.1|14943.9|14941.9|11
1627453540000|2021-07-28 06:25:40|14944.4|14942.4|14945.9|14943.9|14946.2|14944.2|14944.2|14942.2|6
1627453550000|2021-07-28 06:25:50|14945.7|14943.7|14945.9|14943.9|14946.1|14944.1|14945.5|14943.5|1
1627453560000|2021-07-28 06:26:00|14945.7|14943.7|14946.1|14944.1|14946.5|14944.5|14945.4|14943.4|10
1627453570000|2021-07-28 06:26:10|14946.5|14944.5|14947.7|14945.7|14948.7|14946.7|14946.5|14944.5|58
1627453580000|2021-07-28 06:26:20|14947.6|14945.6|14948.1|14946.1|14948.5|14946.5|14947.5|14945.5|6
1627453590000|2021-07-28 06:26:30|14948.2|14946.2|14948.2|14946.2|14948.6|14946.6|14947.7|14945.7|17
1627453600000|2021-07-28 06:26:40|14948.4|14946.4|14948.7|14946.7|14948.7|14946.7|14948.2|14946.2|5
1627453610000|2021-07-28 06:26:50|14948.6|14946.6|14949.7|14947.7|14951.2|14949.2|14948.5|14946.5|52
1627453620000|2021-07-28 06:27:00|14949.9|14947.9|14949.7|14947.7|14950.6|14948.6|14949.5|14947.5|19
1627453630000|2021-07-28 06:27:10|14949.9|14947.9|14951|14949|14951.4|14949.4|14949|14947|61
1627453640000|2021-07-28 06:27:20|14950.9|14948.9|14948|14946|14950.9|14948.9|14948|14946|26
1627453650000|2021-07-28 06:27:30|14947.9|14945.9|14949|14947|14949.4|14947.4|14947.9|14945.9|13
1627453660000|2021-07-28 06:27:40|14948.9|14946.9|14949|14947|14949.7|14947.7|14947.6|14945.6|7
1627453670000|2021-07-28 06:27:50|14949.1|14947.1|14950|14948|14950|14948|14948.1|14946.1|4
1627453680000|2021-07-28 06:28:00|14949.9|14947.9|14949.6|14947.6|14950.2|14948.2|14949.2|14947.2|4
1627453690000|2021-07-28 06:28:10|14949.7|14947.7|14948.5|14946.5|14950.4|14948.4|14948.4|14946.4|3
1627453700000|2021-07-28 06:28:20|14948.6|14946.6|14948.2|14946.2|14948.7|14946.7|14947.7|14945.7|1
1627453710000|2021-07-28 06:28:30|14948.1|14946.1|14946.1|14944.1|14948.1|14946.1|14945.7|14943.7|11
1627453720000|2021-07-28 06:28:40|14946.2|14944.2|14947|14945|14947|14945|14945.9|14943.9|4
1627453730000|2021-07-28 06:28:50|14946.9|14944.9|14946.7|14944.7|14947.2|14945.2|14946.4|14944.4|9
1627453740000|2021-07-28 06:29:00|14946.9|14944.9|14947.2|14945.2|14947.2|14945.2|14946.1|14944.1|10
1627453750000|2021-07-28 06:29:10|14947|14945|14948|14946|14948.9|14946.9|14947|14945|13
1627453760000|2021-07-28 06:29:20|14948.1|14946.1|14948|14946|14948.7|14946.7|14948|14946|6
1627453770000|2021-07-28 06:29:30|14948.1|14946.1|14947.4|14945.4|14948.1|14946.1|14947|14945|0
1627453780000|2021-07-28 06:29:40|14947.9|14945.9|14947|14945|14948.4|14946.4|14946.9|14944.9|2
1627453790000|2021-07-28 06:29:50|14947.1|14945.1|14947.4|14945.4|14947.4|14945.4|14946.9|14944.9|1
1627453800000|2021-07-28 06:30:00|14947.2|14945.2|14947.1|14945.1|14948.5|14946.5|14946.4|14944.4|19
1627453810000|2021-07-28 06:30:10|14946.9|14944.9|14948|14946|14948.1|14946.1|14946.9|14944.9|14
1627453820000|2021-07-28 06:30:20|14948.2|14946.2|14950.1|14948.1|14950.1|14948.1|14948.2|14946.2|19
1627453830000|2021-07-28 06:30:30|14950.6|14948.6|14950.6|14948.6|14950.9|14948.9|14950.4|14948.4|13
1627453840000|2021-07-28 06:30:40|14950.5|14948.5|14951.9|14949.9|14952|14950|14950.5|14948.5|10
1627453850000|2021-07-28 06:30:50|14952|14950|14952.4|14950.4|14952.6|14950.6|14951.7|14949.7|19
1627453860000|2021-07-28 06:31:00|14952.5|14950.5|14952.5|14950.5|14953.4|14951.4|14952.2|14950.2|37
1627453870000|2021-07-28 06:31:10|14952.2|14950.2|14952.7|14950.7|14952.7|14950.7|14951.9|14949.9|18
1627453880000|2021-07-28 06:31:20|14952.6|14950.6|14952.7|14950.7|14952.7|14950.7|14952.5|14950.5|2
1627453890000|2021-07-28 06:31:30|14952.6|14950.6|14951.9|14949.9|14952.9|14950.9|14951.4|14949.4|21
1627453900000|2021-07-28 06:31:40|14951.7|14949.7|14951.9|14949.9|14951.9|14949.9|14951.2|14949.2|22
1627453910000|2021-07-28 06:31:50|14951.6|14949.6|14952.1|14950.1|14952.9|14950.9|14951.5|14949.5|20
1627453920000|2021-07-28 06:32:00|14951.9|14949.9|14949.7|14947.7|14952.1|14950.1|14949.4|14947.4|43
1627453930000|2021-07-28 06:32:10|14949.9|14947.9|14949|14947|14950.4|14948.4|14949|14947|18
1627453940000|2021-07-28 06:32:20|14949.1|14947.1|14950.2|14948.2|14950.2|14948.2|14949|14947|4
1627453950000|2021-07-28 06:32:30|14950.4|14948.4|14949.7|14947.7|14950.7|14948.7|14949.4|14947.4|9
1627453960000|2021-07-28 06:32:40|14949.9|14947.9|14948.6|14946.6|14949.9|14947.9|14948.5|14946.5|8
1627453970000|2021-07-28 06:32:50|14947.9|14945.9|14948.2|14946.2|14948.7|14946.7|14947.7|14945.7|10
1627453980000|2021-07-28 06:33:00|14948.4|14946.4|14948.2|14946.2|14949.4|14947.4|14948|14946|6
1627453990000|2021-07-28 06:33:10|14948.4|14946.4|14948.6|14946.6|14948.6|14946.6|14947.9|14945.9|5
1627454000000|2021-07-28 06:33:20|14948.5|14946.5|14948.7|14946.7|14949.4|14947.4|14948.2|14946.2|10
1627454010000|2021-07-28 06:33:30|14948.6|14946.6|14947.9|14945.9|14949.1|14947.1|14947.9|14945.9|20
1627454020000|2021-07-28 06:33:40|14948|14946|14947.1|14945.1|14948|14946|14946.7|14944.7|9
1627454030000|2021-07-28 06:33:50|14947|14945|14946.4|14944.4|14947.1|14945.1|14946|14944|11
1627454040000|2021-07-28 06:34:00|14946.2|14944.2|14945.9|14943.9|14946.2|14944.2|14944.6|14942.6|32
1627454050000|2021-07-28 06:34:10|14945.7|14943.7|14944.2|14942.2|14946.2|14944.2|14944.2|14942.2|45
1627454060000|2021-07-28 06:34:20|14944.1|14942.1|14945.7|14943.7|14945.7|14943.7|14944|14942|8
1627454070000|2021-07-28 06:34:30|14945.6|14943.6|14944.6|14942.6|14945.7|14943.7|14944|14942|9
1627454080000|2021-07-28 06:34:40|14944.5|14942.5|14943.6|14941.6|14944.5|14942.5|14943.1|14941.1|27
1627454090000|2021-07-28 06:34:50|14943.4|14941.4|14944|14942|14944|14942|14943.1|14941.1|7
1627454100000|2021-07-28 06:35:00|14943.9|14941.9|14942.9|14940.9|14944.1|14942.1|14942.9|14940.9|19
1627454110000|2021-07-28 06:35:10|14943|14941|14942|14940|14943.4|14941.4|14942|14940|13
1627454120000|2021-07-28 06:35:20|14942.2|14940.2|14941.7|14939.7|14942.2|14940.2|14941.1|14939.1|19
1627454130000|2021-07-28 06:35:30|14941.9|14939.9|14942.2|14940.2|14942.4|14940.4|14941.7|14939.7|9
1627454140000|2021-07-28 06:35:40|14942.1|14940.1|14942.2|14940.2|14942.2|14940.2|14942.1|14940.1|0
1627454150000|2021-07-28 06:35:50|14942.1|14940.1|14942.7|14940.7|14942.7|14940.7|14942|14940|12
1627454160000|2021-07-28 06:36:00|14942.6|14940.6|14940.9|14938.9|14943.1|14941.1|14940.9|14938.9|8
1627454170000|2021-07-28 06:36:10|14941|14939|14940.7|14938.7|14941|14939|14940|14938|23
1627454180000|2021-07-28 06:36:20|14940.6|14938.6|14940.6|14938.6|14940.7|14938.7|14940.5|14938.5|1
1627454190000|2021-07-28 06:36:30|14940.7|14938.7|14940.6|14938.6|14940.9|14938.9|14940.4|14938.4|7
1627454200000|2021-07-28 06:36:40|14940.7|14938.7|14940.6|14938.6|14940.7|14938.7|14939.9|14937.9|13
1627454210000|2021-07-28 06:36:50|14940.5|14938.5|14940.7|14938.7|14940.9|14938.9|14940.2|14938.2|7
1627454220000|2021-07-28 06:37:00|14940.9|14938.9|14940.1|14938.1|14941.2|14939.2|14939.7|14937.7|21
1627454230000|2021-07-28 06:37:10|14939.9|14937.9|14939.6|14937.6|14939.9|14937.9|14939.2|14937.2|25
1627454240000|2021-07-28 06:37:20|14939.7|14937.7|14940.1|14938.1|14940.5|14938.5|14939.6|14937.6|16
1627454250000|2021-07-28 06:37:30|14940.2|14938.2|14939.2|14937.2|14940.2|14938.2|14939.1|14937.1|18
1627454260000|2021-07-28 06:37:40|14939.4|14937.4|14939.4|14937.4|14939.7|14937.7|14939.1|14937.1|97
1627454270000|2021-07-28 06:37:50|14939.5|14937.5|14940.1|14938.1|14940.1|14938.1|14939.5|14937.5|5
1627454280000|2021-07-28 06:38:00|14940.2|14938.2|14939.4|14937.4|14940.4|14938.4|14939.2|14937.2|12
1627454290000|2021-07-28 06:38:10|14939.2|14937.2|14939.9|14937.9|14940.7|14938.7|14939.1|14937.1|15
1627454300000|2021-07-28 06:38:20|14940|14938|14940.4|14938.4|14940.9|14938.9|14939.9|14937.9|13
1627454310000|2021-07-28 06:38:30|14940.5|14938.5|14941.7|14939.7|14941.7|14939.7|14940.4|14938.4|6
1627454320000|2021-07-28 06:38:40|14941.6|14939.6|14941.4|14939.4|14941.9|14939.9|14941.1|14939.1|6
1627454330000|2021-07-28 06:38:50|14941.5|14939.5|14942.1|14940.1|14942.1|14940.1|14941.5|14939.5|18
1627454340000|2021-07-28 06:39:00|14941.9|14939.9|14940.6|14938.6|14942|14940|14940.6|14938.6|18
1627454350000|2021-07-28 06:39:10|14940.5|14938.5|14941.4|14939.4|14941.7|14939.7|14940.5|14938.5|19
1627454360000|2021-07-28 06:39:20|14941.2|14939.2|14940.7|14938.7|14941.6|14939.6|14940.7|14938.7|10
1627454370000|2021-07-28 06:39:30|14940.9|14938.9|14940|14938|14940.9|14938.9|14940|14938|15
1627454380000|2021-07-28 06:39:40|14940.1|14938.1|14940.4|14938.4|14940.4|14938.4|14939.4|14937.4|10
1627454390000|2021-07-28 06:39:50|14940.2|14938.2|14939.5|14937.5|14940.5|14938.5|14939.4|14937.4|3
1627454400000|2021-07-28 06:40:00|14939.4|14937.4|14939.5|14937.5|14940.1|14938.1|14939.1|14937.1|14
1627454410000|2021-07-28 06:40:10|14939.4|14937.4|14940.1|14938.1|14940.6|14938.6|14939.4|14937.4|12
1627454420000|2021-07-28 06:40:20|14940.6|14938.6|14939.4|14937.4|14940.6|14938.6|14939.1|14937.1|14
1627454430000|2021-07-28 06:40:30|14939.2|14937.2|14936.5|14934.5|14939.2|14937.2|14935.6|14933.6|257
1627454440000|2021-07-28 06:40:40|14936.6|14934.6|14936.4|14934.4|14937.2|14935.2|14935.6|14933.6|29
1627454450000|2021-07-28 06:40:50|14936.5|14934.5|14936.7|14934.7|14938.2|14936.2|14936.5|14934.5|12
1627454460000|2021-07-28 06:41:00|14936.9|14934.9|14937.4|14935.4|14938.4|14936.4|14936.6|14934.6|44
1627454470000|2021-07-28 06:41:10|14937.1|14935.1|14938.4|14936.4|14938.4|14936.4|14936.5|14934.5|62
1627454480000|2021-07-28 06:41:20|14938.6|14936.6|14938.6|14936.6|14938.9|14936.9|14938.4|14936.4|15
1627454490000|2021-07-28 06:41:30|14938.5|14936.5|14937.2|14935.2|14938.5|14936.5|14937.2|14935.2|4
1627454500000|2021-07-28 06:41:40|14937.1|14935.1|14938.5|14936.5|14938.7|14936.7|14937.1|14935.1|8
1627454510000|2021-07-28 06:41:50|14938.4|14936.4|14938.4|14936.4|14938.7|14936.7|14938.4|14936.4|1
1627454520000|2021-07-28 06:42:00|14938.5|14936.5|14937.6|14935.6|14939.5|14937.5|14937.6|14935.6|7
1627454530000|2021-07-28 06:42:10|14937.2|14935.2|14937.9|14935.9|14937.9|14935.9|14937.2|14935.2|4
1627454540000|2021-07-28 06:42:20|14937.6|14935.6|14937.5|14935.5|14937.6|14935.6|14937.1|14935.1|6
1627454550000|2021-07-28 06:42:30|14937.6|14935.6|14935.7|14933.7|14938|14936|14935.5|14933.5|27
1627454560000|2021-07-28 06:42:40|14935.6|14933.6|14935.1|14933.1|14936.7|14934.7|14935|14933|24
1627454570000|2021-07-28 06:42:50|14935.2|14933.2|14934.7|14932.7|14935.7|14933.7|14934.6|14932.6|11
1627454580000|2021-07-28 06:43:00|14934.2|14932.2|14932.5|14930.5|14934.9|14932.9|14932.2|14930.2|49
1627454590000|2021-07-28 06:43:10|14932.2|14930.2|14933.1|14931.1|14934.1|14932.1|14932.2|14930.2|15
1627454600000|2021-07-28 06:43:20|14933|14931|14934.5|14932.5|14934.6|14932.6|14932.9|14930.9|9
1627454610000|2021-07-28 06:43:30|14934.6|14932.6|14933.9|14931.9|14934.6|14932.6|14933|14931|6
1627454620000|2021-07-28 06:43:40|14933.7|14931.7|14933.2|14931.2|14934.1|14932.1|14933|14931|7
1627454630000|2021-07-28 06:43:50|14933.4|14931.4|14933.1|14931.1|14933.4|14931.4|14932.5|14930.5|2
1627454640000|2021-07-28 06:44:00|14933.4|14931.4|14933.2|14931.2|14933.4|14931.4|14932.7|14930.7|9
1627454650000|2021-07-28 06:44:10|14933.1|14931.1|14935.1|14933.1|14935.2|14933.2|14932.5|14930.5|53
1627454660000|2021-07-28 06:44:20|14935.2|14933.2|14935.1|14933.1|14935.5|14933.5|14934.6|14932.6|11
1627454670000|2021-07-28 06:44:30|14935.4|14933.4|14936.4|14934.4|14936.9|14934.9|14934.6|14932.6|34
1627454680000|2021-07-28 06:44:40|14936.5|14934.5|14937.7|14935.7|14937.9|14935.9|14936.5|14934.5|17
1627454690000|2021-07-28 06:44:50|14937.9|14935.9|14940.2|14938.2|14940.2|14938.2|14937.4|14935.4|47
1627454700000|2021-07-28 06:45:00|14940.4|14938.4|14940.1|14938.1|14940.9|14938.9|14939.6|14937.6|29
1627454710000|2021-07-28 06:45:10|14940|14938|14940.6|14938.6|14940.6|14938.6|14939.9|14937.9|7
1627454720000|2021-07-28 06:45:20|14940.5|14938.5|14940.7|14938.7|14941.1|14939.1|14940.2|14938.2|7
1627454730000|2021-07-28 06:45:30|14940.9|14938.9|14944.1|14942.1|14944.1|14942.1|14940.9|14938.9|75
1627454740000|2021-07-28 06:45:40|14944.2|14942.2|14944.1|14942.1|14944.9|14942.9|14943.2|14941.2|18
1627454750000|2021-07-28 06:45:50|14944.2|14942.2|14945.5|14943.5|14945.9|14943.9|14943.7|14941.7|19
1627454760000|2021-07-28 06:46:00|14945.6|14943.6|14945.6|14943.6|14946.1|14944.1|14945|14943|29
1627454770000|2021-07-28 06:46:10|14945.5|14943.5|14944.6|14942.6|14946|14944|14943.7|14941.7|20
1627454780000|2021-07-28 06:46:20|14944.7|14942.7|14945.7|14943.7|14945.7|14943.7|14944.7|14942.7|22
1627454790000|2021-07-28 06:46:30|14945.6|14943.6|14945.2|14943.2|14945.6|14943.6|14944|14942|9
1627454800000|2021-07-28 06:46:40|14945.5|14943.5|14945.9|14943.9|14946.6|14944.6|14945.5|14943.5|24
1627454810000|2021-07-28 06:46:50|14946|14944|14944.7|14942.7|14947.4|14945.4|14943.7|14941.7|79
1627454820000|2021-07-28 06:47:00|14944.9|14942.9|14944.1|14942.1|14945|14943|14944|14942|14
1627454830000|2021-07-28 06:47:10|14944.2|14942.2|14944|14942|14945.1|14943.1|14944|14942|14
1627454840000|2021-07-28 06:47:20|14943.9|14941.9|14944.2|14942.2|14944.2|14942.2|14943.7|14941.7|10
1627454850000|2021-07-28 06:47:30|14944.1|14942.1|14944|14942|14944.6|14942.6|14944|14942|6
1627454860000|2021-07-28 06:47:40|14943.9|14941.9|14942.7|14940.7|14944|14942|14942.7|14940.7|21
1627454870000|2021-07-28 06:47:50|14943|14941|14943.2|14941.2|14943.5|14941.5|14942.6|14940.6|12
1627454880000|2021-07-28 06:48:00|14943.4|14941.4|14942.7|14940.7|14943.4|14941.4|14942.7|14940.7|6
1627454890000|2021-07-28 06:48:10|14942.9|14940.9|14942.9|14940.9|14943.7|14941.7|14942.7|14940.7|10
1627454900000|2021-07-28 06:48:20|14942.7|14940.7|14943|14941|14943.6|14941.6|14942.7|14940.7|3
1627454910000|2021-07-28 06:48:30|14942.7|14940.7|14942.2|14940.2|14943|14941|14941.7|14939.7|16
1627454920000|2021-07-28 06:48:40|14942.1|14940.1|14944.5|14942.5|14944.6|14942.6|14942.1|14940.1|24
1627454930000|2021-07-28 06:48:50|14944.6|14942.6|14945.7|14943.7|14946|14944|14944.5|14942.5|85
1627454940000|2021-07-28 06:49:00|14945.9|14943.9|14946|14944|14946|14944|14945.5|14943.5|10
1627454950000|2021-07-28 06:49:10|14946.1|14944.1|14945.7|14943.7|14946.5|14944.5|14945.6|14943.6|1
1627454960000|2021-07-28 06:49:20|14945.6|14943.6|14944.6|14942.6|14945.7|14943.7|14944.1|14942.1|13
1627454970000|2021-07-28 06:49:30|14944.5|14942.5|14944.4|14942.4|14944.5|14942.5|14944|14942|1
1627454980000|2021-07-28 06:49:40|14944.2|14942.2|14944.9|14942.9|14945.7|14943.7|14944.2|14942.2|9
1627454990000|2021-07-28 06:49:50|14944.5|14942.5|14944.5|14942.5|14944.9|14942.9|14944.5|14942.5|3
1627455000000|2021-07-28 06:50:00|14944.6|14942.6|14945|14943|14945|14943|14944.6|14942.6|4
1627455010000|2021-07-28 06:50:10|14945.1|14943.1|14946|14944|14946.6|14944.6|14945|14943|26
1627455020000|2021-07-28 06:50:20|14946.1|14944.1|14947.2|14945.2|14948.1|14946.1|14946.1|14944.1|32
1627455030000|2021-07-28 06:50:30|14947.4|14945.4|14946|14944|14947.4|14945.4|14945.9|14943.9|9
1627455040000|2021-07-28 06:50:40|14945.7|14943.7|14947|14945|14947.1|14945.1|14945.7|14943.7|3
1627455050000|2021-07-28 06:50:50|14946.9|14944.9|14945|14943|14946.9|14944.9|14944.9|14942.9|4
1627455060000|2021-07-28 06:51:00|14945.7|14943.7|14945.2|14943.2|14946|14944|14944.9|14942.9|9
1627455070000|2021-07-28 06:51:10|14945.4|14943.4|14945.6|14943.6|14946.7|14944.7|14945.4|14943.4|4
1627455080000|2021-07-28 06:51:20|14945.7|14943.7|14946.2|14944.2|14946.4|14944.4|14945.2|14943.2|10
1627455090000|2021-07-28 06:51:30|14947.6|14945.6|14946.6|14944.6|14947.6|14945.6|14945.5|14943.5|20
1627455100000|2021-07-28 06:51:40|14947.5|14945.5|14947|14945|14947.5|14945.5|14947|14945|2
1627455110000|2021-07-28 06:51:50|14946.7|14944.7|14946.2|14944.2|14947.2|14945.2|14946.2|14944.2|4
1627455120000|2021-07-28 06:52:00|14946.4|14944.4|14948.4|14946.4|14948.4|14946.4|14946.4|14944.4|13
1627455130000|2021-07-28 06:52:10|14948.2|14946.2|14946.7|14944.7|14948.2|14946.2|14946.6|14944.6|2
1627455140000|2021-07-28 06:52:20|14946.9|14944.9|14947.2|14945.2|14947.2|14945.2|14946.9|14944.9|5
1627455150000|2021-07-28 06:52:30|14947.1|14945.1|14945.9|14943.9|14947.2|14945.2|14945.9|14943.9|3
1627455160000|2021-07-28 06:52:40|14945.7|14943.7|14945.9|14943.9|14946.1|14944.1|14945.6|14943.6|3
1627455170000|2021-07-28 06:52:50|14946|14944|14948|14946|14948.1|14946.1|14945.9|14943.9|8
1627455180000|2021-07-28 06:53:00|14947.9|14945.9|14947.2|14945.2|14948.7|14946.7|14947.2|14945.2|9
1627455190000|2021-07-28 06:53:10|14947.1|14945.1|14946.4|14944.4|14947.1|14945.1|14946|14944|3
1627455200000|2021-07-28 06:53:20|14946.5|14944.5|14946.1|14944.1|14947|14945|14946.1|14944.1|5
1627455210000|2021-07-28 06:53:30|14946.7|14944.7|14946.1|14944.1|14947.4|14945.4|14946.1|14944.1|1
1627455220000|2021-07-28 06:53:40|14946|14944|14947.1|14945.1|14947.2|14945.2|14945.7|14943.7|2
1627455230000|2021-07-28 06:53:50|14947.2|14945.2|14947.6|14945.6|14947.9|14945.9|14946.5|14944.5|3
1627455240000|2021-07-28 06:54:00|14947.5|14945.5|14947|14945|14948|14946|14945.9|14943.9|11
1627455250000|2021-07-28 06:54:10|14946.9|14944.9|14948.7|14946.7|14948.7|14946.7|14946.6|14944.6|5
1627455260000|2021-07-28 06:54:20|14948.2|14946.2|14947|14945|14948.2|14946.2|14946.9|14944.9|6
1627455270000|2021-07-28 06:54:30|14947.2|14945.2|14947.7|14945.7|14948|14946|14946.4|14944.4|5
1627455280000|2021-07-28 06:54:40|14948.1|14946.1|14948.4|14946.4|14948.6|14946.6|14947.9|14945.9|3
1627455290000|2021-07-28 06:54:50|14948.2|14946.2|14946.7|14944.7|14948.7|14946.7|14946.4|14944.4|31
1627455300000|2021-07-28 06:55:00|14946.6|14944.6|14945.5|14943.5|14946.6|14944.6|14945.2|14943.2|11
1627455310000|2021-07-28 06:55:10|14945.4|14943.4|14943.6|14941.6|14945.4|14943.4|14943.6|14941.6|15
1627455320000|2021-07-28 06:55:20|14943.7|14941.7|14944.2|14942.2|14944.5|14942.5|14943.7|14941.7|15
1627455330000|2021-07-28 06:55:30|14944.4|14942.4|14943|14941|14944.9|14942.9|14943|14941|14
1627455340000|2021-07-28 06:55:40|14942.9|14940.9|14942.5|14940.5|14942.9|14940.9|14940.6|14938.6|34
1627455350000|2021-07-28 06:55:50|14942.6|14940.6|14943|14941|14944|14942|14942.6|14940.6|4
1627455360000|2021-07-28 06:56:00|14943.1|14941.1|14940.9|14938.9|14943.1|14941.1|14940.9|14938.9|15
1627455370000|2021-07-28 06:56:10|14940.7|14938.7|14941|14939|14941.6|14939.6|14940.5|14938.5|7
1627455380000|2021-07-28 06:56:20|14941.1|14939.1|14940.9|14938.9|14941.9|14939.9|14940.7|14938.7|7
1627455390000|2021-07-28 06:56:30|14940.7|14938.7|14939.5|14937.5|14940.9|14938.9|14939.4|14937.4|8
1627455400000|2021-07-28 06:56:40|14939.7|14937.7|14939.1|14937.1|14940|14938|14938.4|14936.4|34
1627455410000|2021-07-28 06:56:50|14939.4|14937.4|14941|14939|14941.4|14939.4|14938.7|14936.7|16
1627455420000|2021-07-28 06:57:00|14940.7|14938.7|14937.5|14935.5|14941|14939|14936.5|14934.5|40
1627455430000|2021-07-28 06:57:10|14937.9|14935.9|14938.5|14936.5|14938.6|14936.6|14937.5|14935.5|9
1627455440000|2021-07-28 06:57:20|14938.2|14936.2|14937.5|14935.5|14938.2|14936.2|14936.2|14934.2|13
1627455450000|2021-07-28 06:57:30|14937.2|14935.2|14938.5|14936.5|14938.6|14936.6|14936.2|14934.2|12
1627455460000|2021-07-28 06:57:40|14938.4|14936.4|14938.1|14936.1|14938.5|14936.5|14937.5|14935.5|4
1627455470000|2021-07-28 06:57:50|14938|14936|14938.1|14936.1|14938.9|14936.9|14937.7|14935.7|5
1627455480000|2021-07-28 06:58:00|14938.2|14936.2|14935.9|14933.9|14938.2|14936.2|14935.2|14933.2|15
1627455490000|2021-07-28 06:58:10|14935.7|14933.7|14936.2|14934.2|14936.9|14934.9|14935.2|14933.2|14
1627455500000|2021-07-28 06:58:20|14936.4|14934.4|14937.6|14935.6|14938|14936|14936.1|14934.1|12
1627455510000|2021-07-28 06:58:30|14937.9|14935.9|14937.6|14935.6|14938.1|14936.1|14937.6|14935.6|7
1627455520000|2021-07-28 06:58:40|14937.5|14935.5|14938|14936|14938|14936|14937.4|14935.4|5
1627455530000|2021-07-28 06:58:50|14937.9|14935.9|14938|14936|14938|14936|14937.2|14935.2|4
1627455540000|2021-07-28 06:59:00|14937.9|14935.9|14938.7|14936.7|14938.9|14936.9|14937.6|14935.6|6
1627455550000|2021-07-28 06:59:10|14938.6|14936.6|14938.6|14936.6|14939|14937|14938.5|14936.5|2
1627455560000|2021-07-28 06:59:20|14938.5|14936.5|14937.9|14935.9|14938.7|14936.7|14937.7|14935.7|3
1627455570000|2021-07-28 06:59:30|14937.7|14935.7|14938.1|14936.1|14938.4|14936.4|14937.4|14935.4|12
1627455580000|2021-07-28 06:59:40|14938.2|14936.2|14939.1|14937.1|14939.6|14937.6|14937.7|14935.7|8
1627455590000|2021-07-28 06:59:50|14939.2|14937.2|14936|14934|14939.6|14937.6|14936|14934|41
1627455600000|2021-07-28 07:00:00|14936.1|14934.1|14942.6|14940.6|14943|14941|14936.1|14934.1|103
1627455610000|2021-07-28 07:00:10|14943.2|14941.2|14941|14939|14943.9|14941.9|14940.2|14938.2|21
1627455620000|2021-07-28 07:00:20|14940.9|14938.9|14945.5|14943.5|14946.2|14944.2|14940.6|14938.6|50
1627455630000|2021-07-28 07:00:30|14945.4|14943.4|14946.9|14944.9|14947.6|14945.6|14945.1|14943.1|21
1627455640000|2021-07-28 07:00:40|14947|14945|14949.2|14947.2|14949.2|14947.2|14946.2|14944.2|45
1627455650000|2021-07-28 07:00:50|14948.7|14946.7|14948.1|14946.1|14949.2|14947.2|14946.6|14944.6|43
1627455660000|2021-07-28 07:01:00|14948.7|14946.7|14945.6|14943.6|14950.4|14948.4|14944.1|14942.1|58
1627455670000|2021-07-28 07:01:10|14945.9|14943.9|14946.9|14944.9|14946.9|14944.9|14944.5|14942.5|28
1627455680000|2021-07-28 07:01:20|14946.7|14944.7|14942.1|14940.1|14946.7|14944.7|14942.1|14940.1|25
1627455690000|2021-07-28 07:01:30|14942|14940|14940.5|14938.5|14942.9|14940.9|14939.6|14937.6|32
1627455700000|2021-07-28 07:01:40|14940.4|14938.4|14942.5|14940.5|14943.2|14941.2|14939.6|14937.6|28
1627455710000|2021-07-28 07:01:50|14942.6|14940.6|14941.5|14939.5|14943.2|14941.2|14941.5|14939.5|7
1627455720000|2021-07-28 07:02:00|14941.4|14939.4|14944|14942|14944|14942|14939.4|14937.4|92
1627455730000|2021-07-28 07:02:10|14944.1|14942.1|14944.5|14942.5|14945.9|14943.9|14943.7|14941.7|61
1627455740000|2021-07-28 07:02:20|14944.4|14942.4|14942.6|14940.6|14944.9|14942.9|14942.5|14940.5|4
1627455750000|2021-07-28 07:02:30|14942.7|14940.7|14944.6|14942.6|14945|14943|14942.2|14940.2|23
1627455760000|2021-07-28 07:02:40|14944.7|14942.7|14943|14941|14946.5|14944.5|14942.7|14940.7|52
1627455770000|2021-07-28 07:02:50|14943.1|14941.1|14942.5|14940.5|14943.9|14941.9|14940.4|14938.4|26
1627455780000|2021-07-28 07:03:00|14942.4|14940.4|14942.7|14940.7|14944|14942|14942.2|14940.2|31
1627455790000|2021-07-28 07:03:10|14942.4|14940.4|14942.5|14940.5|14943.6|14941.6|14942.1|14940.1|6
1627455800000|2021-07-28 07:03:20|14942.4|14940.4|14945|14943|14946.1|14944.1|14942.4|14940.4|10
1627455810000|2021-07-28 07:03:30|14944.6|14942.6|14943.6|14941.6|14946.9|14944.9|14943.6|14941.6|10
1627455820000|2021-07-28 07:03:40|14943.2|14941.2|14942.1|14940.1|14943.5|14941.5|14941.4|14939.4|10
1627455830000|2021-07-28 07:03:50|14941.9|14939.9|14941.4|14939.4|14942.1|14940.1|14941|14939|12
1627455840000|2021-07-28 07:04:00|14941.2|14939.2|14940.1|14938.1|14941.6|14939.6|14940|14938|12
1627455850000|2021-07-28 07:04:10|14940|14938|14940|14938|14941.7|14939.7|14939.4|14937.4|13
1627455860000|2021-07-28 07:04:20|14940.1|14938.1|14939|14937|14940.1|14938.1|14938.6|14936.6|10
1627455870000|2021-07-28 07:04:30|14939.1|14937.1|14938.6|14936.6|14939.1|14937.1|14937.2|14935.2|23
1627455880000|2021-07-28 07:04:40|14938.7|14936.7|14940.6|14938.6|14940.7|14938.7|14937.9|14935.9|10
1627455890000|2021-07-28 07:04:50|14940.5|14938.5|14943.5|14941.5|14943.5|14941.5|14940.4|14938.4|7
1627455900000|2021-07-28 07:05:00|14943.4|14941.4|14943.7|14941.7|14945.2|14943.2|14942.6|14940.6|25
1627455910000|2021-07-28 07:05:10|14943.6|14941.6|14944|14942|14944|14942|14941.2|14939.2|14
1627455920000|2021-07-28 07:05:20|14944.1|14942.1|14944.4|14942.4|14944.9|14942.9|14943.2|14941.2|14
1627455930000|2021-07-28 07:05:30|14944.5|14942.5|14944.9|14942.9|14945|14943|14943.5|14941.5|4
1627455940000|2021-07-28 07:05:40|14944.5|14942.5|14946|14944|14947.2|14945.2|14944.5|14942.5|40
1627455950000|2021-07-28 07:05:50|14946.1|14944.1|14946.6|14944.6|14947.1|14945.1|14945.6|14943.6|23
1627455960000|2021-07-28 07:06:00|14946.7|14944.7|14945.1|14943.1|14946.7|14944.7|14944.5|14942.5|11
1627455970000|2021-07-28 07:06:10|14945.2|14943.2|14946.1|14944.1|14946.2|14944.2|14945|14943|2
1627455980000|2021-07-28 07:06:20|14946.2|14944.2|14947.9|14945.9|14947.9|14945.9|14946.1|14944.1|19
1627455990000|2021-07-28 07:06:30|14947.7|14945.7|14949.5|14947.5|14950.9|14948.9|14947.7|14945.7|54
1627456000000|2021-07-28 07:06:40|14949.6|14947.6|14950.5|14948.5|14952|14950|14949.6|14947.6|21
1627456010000|2021-07-28 07:06:50|14950.1|14948.1|14950.6|14948.6|14950.6|14948.6|14948.7|14946.7|11
1627456020000|2021-07-28 07:07:00|14950.9|14948.9|14946.1|14944.1|14951.4|14949.4|14946|14944|41
1627456030000|2021-07-28 07:07:10|14946.2|14944.2|14949.1|14947.1|14949.2|14947.2|14946|14944|6
1627456040000|2021-07-28 07:07:20|14949|14947|14948.2|14946.2|14950.6|14948.6|14948.2|14946.2|9
1627456050000|2021-07-28 07:07:30|14948.9|14946.9|14947.5|14945.5|14948.9|14946.9|14947.4|14945.4|13
1627456060000|2021-07-28 07:07:40|14947.6|14945.6|14945.6|14943.6|14948.1|14946.1|14944.7|14942.7|14
1627456070000|2021-07-28 07:07:50|14945.7|14943.7|14945.9|14943.9|14946.9|14944.9|14945.4|14943.4|6
1627456080000|2021-07-28 07:08:00|14946|14944|14943.2|14941.2|14946|14944|14942.1|14940.1|32
1627456090000|2021-07-28 07:08:10|14943.1|14941.1|14947.9|14945.9|14948.2|14946.2|14943|14941|19
1627456100000|2021-07-28 07:08:20|14947.7|14945.7|14948.2|14946.2|14949.4|14947.4|14947.6|14945.6|26
1627456110000|2021-07-28 07:08:30|14948.1|14946.1|14948.1|14946.1|14949.4|14947.4|14947|14945|14
1627456120000|2021-07-28 07:08:40|14948.2|14946.2|14949|14947|14949|14947|14947.1|14945.1|4
1627456130000|2021-07-28 07:08:50|14949.4|14947.4|14949.6|14947.6|14950.1|14948.1|14948.4|14946.4|11
1627456140000|2021-07-28 07:09:00|14949.5|14947.5|14946.4|14944.4|14949.5|14947.5|14945.6|14943.6|20
1627456150000|2021-07-28 07:09:10|14946.2|14944.2|14948.6|14946.6|14949.2|14947.2|14946.1|14944.1|34
1627456160000|2021-07-28 07:09:20|14948.5|14946.5|14946.5|14944.5|14948.5|14946.5|14945.7|14943.7|6
1627456170000|2021-07-28 07:09:30|14946.4|14944.4|14946|14944|14946.7|14944.7|14943.5|14941.5|25
1627456180000|2021-07-28 07:09:40|14946.2|14944.2|14944.6|14942.6|14946.2|14944.2|14943.6|14941.6|57
1627456190000|2021-07-28 07:09:50|14944.9|14942.9|14944.2|14942.2|14945.1|14943.1|14943.4|14941.4|14
1627456200000|2021-07-28 07:10:00|14944.4|14942.4|14945.6|14943.6|14946.5|14944.5|14943.6|14941.6|43
1627456210000|2021-07-28 07:10:10|14945.5|14943.5|14947.2|14945.2|14948|14946|14945.1|14943.1|13
1627456220000|2021-07-28 07:10:20|14947.1|14945.1|14945.9|14943.9|14947.2|14945.2|14945|14943|3
1627456230000|2021-07-28 07:10:30|14945.6|14943.6|14945.2|14943.2|14947.5|14945.5|14945|14943|9
1627456240000|2021-07-28 07:10:40|14945.4|14943.4|14946.5|14944.5|14946.5|14944.5|14944.5|14942.5|5
1627456250000|2021-07-28 07:10:50|14946.6|14944.6|14946.1|14944.1|14947.9|14945.9|14945.9|14943.9|8
1627456260000|2021-07-28 07:11:00|14946|14944|14945|14943|14947.9|14945.9|14944.9|14942.9|18
1627456270000|2021-07-28 07:11:10|14944.6|14942.6|14944.4|14942.4|14945.1|14943.1|14943.7|14941.7|17
1627456280000|2021-07-28 07:11:20|14944.9|14942.9|14945|14943|14945.9|14943.9|14944.1|14942.1|5
1627456290000|2021-07-28 07:11:30|14944.1|14942.1|14939.2|14937.2|14944.1|14942.1|14938.5|14936.5|104
1627456300000|2021-07-28 07:11:40|14939.1|14937.1|14939.7|14937.7|14940.2|14938.2|14939|14937|10
1627456310000|2021-07-28 07:11:50|14939.9|14937.9|14938.7|14936.7|14940.6|14938.6|14938.4|14936.4|15
1627456320000|2021-07-28 07:12:00|14938.9|14936.9|14937.7|14935.7|14939.1|14937.1|14937|14935|21
1627456330000|2021-07-28 07:12:10|14937.6|14935.6|14937.6|14935.6|14938.2|14936.2|14936|14934|35
1627456340000|2021-07-28 07:12:20|14937.5|14935.5|14937.2|14935.2|14938.4|14936.4|14936.4|14934.4|25
1627456350000|2021-07-28 07:12:30|14937|14935|14941.4|14939.4|14942.5|14940.5|14937|14935|105
1627456360000|2021-07-28 07:12:40|14941.5|14939.5|14941.9|14939.9|14942.1|14940.1|14941.2|14939.2|23
1627456370000|2021-07-28 07:12:50|14941.7|14939.7|14940.5|14938.5|14941.9|14939.9|14940.5|14938.5|15
1627456380000|2021-07-28 07:13:00|14939.7|14937.7|14938.7|14936.7|14939.9|14937.9|14938.6|14936.6|14
1627456390000|2021-07-28 07:13:10|14938.9|14936.9|14938.4|14936.4|14940|14938|14938|14936|14
1627456400000|2021-07-28 07:13:20|14938.2|14936.2|14939.1|14937.1|14939.7|14937.7|14938.1|14936.1|7
1627456410000|2021-07-28 07:13:30|14939|14937|14939.6|14937.6|14939.7|14937.7|14938.7|14936.7|2
1627456420000|2021-07-28 07:13:40|14939.7|14937.7|14942|14940|14942|14940|14939.7|14937.7|16
1627456430000|2021-07-28 07:13:50|14942.2|14940.2|14940.5|14938.5|14942.4|14940.4|14940.5|14938.5|4
1627456440000|2021-07-28 07:14:00|14940|14938|14939.7|14937.7|14940|14938|14938.6|14936.6|12
1627456450000|2021-07-28 07:14:10|14939.9|14937.9|14941.1|14939.1|14941.5|14939.5|14939.7|14937.7|11
1627456460000|2021-07-28 07:14:20|14941|14939|14940.9|14938.9|14942.1|14940.1|14940.4|14938.4|3
1627456470000|2021-07-28 07:14:30|14940.7|14938.7|14941.9|14939.9|14942.1|14940.1|14940.6|14938.6|6
1627456480000|2021-07-28 07:14:40|14941.7|14939.7|14941.9|14939.9|14943|14941|14941.7|14939.7|16
1627456490000|2021-07-28 07:14:50|14942|14940|14940.7|14938.7|14942.9|14940.9|14940.7|14938.7|14
1627456500000|2021-07-28 07:15:00|14940.9|14938.9|14941.5|14939.5|14942|14940|14940.6|14938.6|16
1627456510000|2021-07-28 07:15:10|14941.4|14939.4|14940.5|14938.5|14941.5|14939.5|14940.4|14938.4|11
1627456520000|2021-07-28 07:15:20|14940.4|14938.4|14939.9|14937.9|14940.9|14938.9|14939.4|14937.4|13
1627456530000|2021-07-28 07:15:30|14939.7|14937.7|14940.9|14938.9|14940.9|14938.9|14939.6|14937.6|5
1627456540000|2021-07-28 07:15:40|14940.7|14938.7|14944.1|14942.1|14944.4|14942.4|14940.4|14938.4|26
1627456550000|2021-07-28 07:15:50|14944|14942|14943.4|14941.4|14944.2|14942.2|14942.6|14940.6|19
1627456560000|2021-07-28 07:16:00|14943.2|14941.2|14942.9|14940.9|14943.4|14941.4|14942|14940|18
1627456570000|2021-07-28 07:16:10|14943|14941|14944|14942|14944.2|14942.2|14943|14941|9
1627456580000|2021-07-28 07:16:20|14944.1|14942.1|14942.7|14940.7|14944.2|14942.2|14942.4|14940.4|17
1627456590000|2021-07-28 07:16:30|14942.6|14940.6|14943.9|14941.9|14943.9|14941.9|14942.6|14940.6|8
1627456600000|2021-07-28 07:16:40|14944|14942|14945.5|14943.5|14945.5|14943.5|14944|14942|18
1627456610000|2021-07-28 07:16:50|14945.4|14943.4|14945.5|14943.5|14946.9|14944.9|14944.9|14942.9|18
1627456620000|2021-07-28 07:17:00|14945.7|14943.7|14942.2|14940.2|14946.1|14944.1|14942.1|14940.1|20
1627456630000|2021-07-28 07:17:10|14942.1|14940.1|14941.9|14939.9|14942.9|14940.9|14941.9|14939.9|8
1627456640000|2021-07-28 07:17:20|14942|14940|14941.6|14939.6|14942.2|14940.2|14941.2|14939.2|2
1627456650000|2021-07-28 07:17:30|14941.5|14939.5|14940.9|14938.9|14942|14940|14940.7|14938.7|6
1627456660000|2021-07-28 07:17:40|14940.7|14938.7|14940.6|14938.6|14940.7|14938.7|14940|14938|16
1627456670000|2021-07-28 07:17:50|14940.7|14938.7|14939.6|14937.6|14941|14939|14939.5|14937.5|20
1627456680000|2021-07-28 07:18:00|14939.5|14937.5|14938.5|14936.5|14939.5|14937.5|14937.9|14935.9|48
1627456690000|2021-07-28 07:18:10|14938.6|14936.6|14939.1|14937.1|14939.5|14937.5|14937.7|14935.7|164
1627456700000|2021-07-28 07:18:20|14939|14937|14939.2|14937.2|14940|14938|14938.5|14936.5|15
1627456710000|2021-07-28 07:18:30|14939.1|14937.1|14936.6|14934.6|14940.5|14938.5|14936.4|14934.4|119
1627456720000|2021-07-28 07:18:40|14936.7|14934.7|14936.7|14934.7|14937.4|14935.4|14934.6|14932.6|65
1627456730000|2021-07-28 07:18:50|14936.9|14934.9|14939|14937|14939.4|14937.4|14936|14934|41
1627456740000|2021-07-28 07:19:00|14939.1|14937.1|14940.7|14938.7|14940.7|14938.7|14938.6|14936.6|17
1627456750000|2021-07-28 07:19:10|14941.2|14939.2|14941.2|14939.2|14943.2|14941.2|14940.2|14938.2|148
1627456760000|2021-07-28 07:19:20|14941.4|14939.4|14940.2|14938.2|14942.9|14940.9|14939.7|14937.7|12
1627456770000|2021-07-28 07:19:30|14940.1|14938.1|14941.5|14939.5|14942.4|14940.4|14940.1|14938.1|9
1627456780000|2021-07-28 07:19:40|14941.4|14939.4|14943.4|14941.4|14944.7|14942.7|14941.4|14939.4|42
1627456790000|2021-07-28 07:19:50|14943.6|14941.6|14944.6|14942.6|14944.7|14942.7|14943.4|14941.4|5
1627456800000|2021-07-28 07:20:00|14944.5|14942.5|14945.1|14943.1|14945.4|14943.4|14943.5|14941.5|59
1627456810000|2021-07-28 07:20:10|14945|14943|14943.2|14941.2|14945.1|14943.1|14942.4|14940.4|57
1627456820000|2021-07-28 07:20:20|14943.4|14941.4|14943.2|14941.2|14944.2|14942.2|14942.5|14940.5|42
1627456830000|2021-07-28 07:20:30|14943.1|14941.1|14943|14941|14944.2|14942.2|14942.2|14940.2|14
1627456840000|2021-07-28 07:20:40|14943.2|14941.2|14943.2|14941.2|14944.5|14942.5|14942.9|14940.9|73
1627456850000|2021-07-28 07:20:50|14943.4|14941.4|14944.1|14942.1|14944.2|14942.2|14942.6|14940.6|17
1627456860000|2021-07-28 07:21:00|14944|14942|14946.2|14944.2|14947.2|14945.2|14943.7|14941.7|251
1627456870000|2021-07-28 07:21:10|14946.4|14944.4|14945.2|14943.2|14947.2|14945.2|14945|14943|30
1627456880000|2021-07-28 07:21:20|14945.1|14943.1|14945|14943|14945.7|14943.7|14944.6|14942.6|8
1627456890000|2021-07-28 07:21:30|14945.1|14943.1|14943.5|14941.5|14945.1|14943.1|14942.9|14940.9|13
1627456900000|2021-07-28 07:21:40|14943.6|14941.6|14944.4|14942.4|14945.7|14943.7|14943.5|14941.5|9
1627456910000|2021-07-28 07:21:50|14944.5|14942.5|14945.4|14943.4|14946.5|14944.5|14944.5|14942.5|8
1627456920000|2021-07-28 07:22:00|14945.1|14943.1|14941.2|14939.2|14947.2|14945.2|14941.1|14939.1|79
1627456930000|2021-07-28 07:22:10|14941.1|14939.1|14943|14941|14943.4|14941.4|14941.1|14939.1|9
1627456940000|2021-07-28 07:22:20|14943.1|14941.1|14943.4|14941.4|14944.6|14942.6|14943|14941|6
1627456950000|2021-07-28 07:22:30|14943.2|14941.2|14941|14939|14943.6|14941.6|14940.7|14938.7|56
1627456960000|2021-07-28 07:22:40|14941.1|14939.1|14941.4|14939.4|14942.2|14940.2|14941|14939|14
1627456970000|2021-07-28 07:22:50|14942|14940|14943.2|14941.2|14944.5|14942.5|14941.9|14939.9|13
1627456980000|2021-07-28 07:23:00|14943.4|14941.4|14944|14942|14945|14943|14943.1|14941.1|8
1627456990000|2021-07-28 07:23:10|14944.1|14942.1|14945|14943|14946.1|14944.1|14944.1|14942.1|64
1627457000000|2021-07-28 07:23:20|14945.1|14943.1|14945|14943|14946.1|14944.1|14944.1|14942.1|71
1627457010000|2021-07-28 07:23:30|14944.9|14942.9|14945.6|14943.6|14945.9|14943.9|14944.9|14942.9|10
1627457020000|2021-07-28 07:23:40|14945.2|14943.2|14945|14943|14945.9|14943.9|14944.6|14942.6|14
1627457030000|2021-07-28 07:23:50|14944.9|14942.9|14945|14943|14945.4|14943.4|14944.6|14942.6|9
1627457040000|2021-07-28 07:24:00|14944.9|14942.9|14945.1|14943.1|14945.5|14943.5|14944.7|14942.7|13
1627457050000|2021-07-28 07:24:10|14945|14943|14945|14943|14945.1|14943.1|14944.9|14942.9|5
1627457060000|2021-07-28 07:24:20|14944.9|14942.9|14943.2|14941.2|14944.9|14942.9|14943|14941|16
1627457070000|2021-07-28 07:24:30|14943.1|14941.1|14942.7|14940.7|14943.5|14941.5|14942.6|14940.6|2
1627457080000|2021-07-28 07:24:40|14942.9|14940.9|14944|14942|14944.9|14942.9|14942.5|14940.5|15
1627457090000|2021-07-28 07:24:50|14944.1|14942.1|14944.9|14942.9|14944.9|14942.9|14943.9|14941.9|10
1627457100000|2021-07-28 07:25:00|14945.4|14943.4|14943.9|14941.9|14945.7|14943.7|14943.2|14941.2|17
1627457110000|2021-07-28 07:25:10|14944|14942|14945.1|14943.1|14945.4|14943.4|14943.9|14941.9|4
1627457120000|2021-07-28 07:25:20|14945.2|14943.2|14946|14944|14946.1|14944.1|14944.7|14942.7|27
1627457130000|2021-07-28 07:25:30|14945.9|14943.9|14945.9|14943.9|14946.2|14944.2|14945|14943|61
1627457140000|2021-07-28 07:25:40|14946|14944|14945.7|14943.7|14946.1|14944.1|14945.1|14943.1|6
1627457150000|2021-07-28 07:25:50|14945.9|14943.9|14945.2|14943.2|14946.1|14944.1|14945.2|14943.2|13
1627457160000|2021-07-28 07:26:00|14945.1|14943.1|14945.5|14943.5|14946|14944|14945.1|14943.1|8
1627457170000|2021-07-28 07:26:10|14945.4|14943.4|14945|14943|14945.6|14943.6|14944.7|14942.7|3
1627457180000|2021-07-28 07:26:20|14944.9|14942.9|14944.9|14942.9|14945.6|14943.6|14944.9|14942.9|17
1627457190000|2021-07-28 07:26:30|14944.5|14942.5|14943.9|14941.9|14944.6|14942.6|14943.9|14941.9|13
1627457200000|2021-07-28 07:26:40|14944|14942|14942.6|14940.6|14944.1|14942.1|14941.5|14939.5|19
1627457210000|2021-07-28 07:26:50|14942.7|14940.7|14941.7|14939.7|14943|14941|14941.5|14939.5|22
1627457220000|2021-07-28 07:27:00|14941.6|14939.6|14942.6|14940.6|14943|14941|14941.2|14939.2|9
1627457230000|2021-07-28 07:27:10|14943|14941|14942|14940|14943.4|14941.4|14942|14940|12
1627457240000|2021-07-28 07:27:20|14942.1|14940.1|14945.2|14943.2|14945.2|14943.2|14942.1|14940.1|32
1627457250000|2021-07-28 07:27:30|14944.9|14942.9|14944.9|14942.9|14945.1|14943.1|14944|14942|7
1627457260000|2021-07-28 07:27:40|14945|14943|14945|14943|14945.2|14943.2|14943.5|14941.5|3
1627457270000|2021-07-28 07:27:50|14944.9|14942.9|14945|14943|14945.1|14943.1|14943.7|14941.7|0
1627457280000|2021-07-28 07:28:00|14944.9|14942.9|14942.7|14940.7|14945.6|14943.6|14942.7|14940.7|17
1627457290000|2021-07-28 07:28:10|14942.9|14940.9|14944.9|14942.9|14945.5|14943.5|14942.9|14940.9|22
1627457300000|2021-07-28 07:28:20|14944.7|14942.7|14943.6|14941.6|14944.9|14942.9|14943.5|14941.5|5
1627457310000|2021-07-28 07:28:30|14943.7|14941.7|14943.2|14941.2|14944.4|14942.4|14942.9|14940.9|4
1627457320000|2021-07-28 07:28:40|14943.4|14941.4|14942.9|14940.9|14943.4|14941.4|14942.5|14940.5|4
1627457330000|2021-07-28 07:28:50|14943|14941|14942.6|14940.6|14943|14941|14942.5|14940.5|0
1627457340000|2021-07-28 07:29:00|14942.5|14940.5|14943.1|14941.1|14944.2|14942.2|14942.5|14940.5|13
1627457350000|2021-07-28 07:29:10|14943.2|14941.2|14943.1|14941.1|14943.9|14941.9|14942.9|14940.9|3
1627457360000|2021-07-28 07:29:20|14943|14941|14942.7|14940.7|14943.4|14941.4|14942.7|14940.7|0
1627457370000|2021-07-28 07:29:30|14942.6|14940.6|14942|14940|14942.7|14940.7|14942|14940|1
1627457380000|2021-07-28 07:29:40|14941.4|14939.4|14941.2|14939.2|14941.6|14939.6|14940.2|14938.2|18
1627457390000|2021-07-28 07:29:50|14941|14939|14941|14939|14941.2|14939.2|14940.5|14938.5|7
1627457400000|2021-07-28 07:30:00|14941.1|14939.1|14942.6|14940.6|14944.5|14942.5|14941.1|14939.1|20
1627457410000|2021-07-28 07:30:10|14942.9|14940.9|14941.7|14939.7|14943.2|14941.2|14941|14939|5
1627457420000|2021-07-28 07:30:20|14941.5|14939.5|14940.6|14938.6|14941.7|14939.7|14939.9|14937.9|12
1627457430000|2021-07-28 07:30:30|14940.7|14938.7|14939.2|14937.2|14940.7|14938.7|14939.2|14937.2|4
1627457440000|2021-07-28 07:30:40|14939.4|14937.4|14939.5|14937.5|14939.7|14937.7|14938.9|14936.9|6
1627457450000|2021-07-28 07:30:50|14939.4|14937.4|14939.1|14937.1|14939.5|14937.5|14937.4|14935.4|24
1627457460000|2021-07-28 07:31:00|14939|14937|14938|14936|14939.4|14937.4|14937.9|14935.9|7
1627457470000|2021-07-28 07:31:10|14937.9|14935.9|14939.7|14937.7|14939.7|14937.7|14937.9|14935.9|8
1627457480000|2021-07-28 07:31:20|14939.4|14937.4|14939.7|14937.7|14939.9|14937.9|14938.9|14936.9|7
1627457490000|2021-07-28 07:31:30|14939.6|14937.6|14938.9|14936.9|14939.9|14937.9|14938.7|14936.7|3
1627457500000|2021-07-28 07:31:40|14938.7|14936.7|14938|14936|14939.2|14937.2|14937.9|14935.9|7
1627457510000|2021-07-28 07:31:50|14937.9|14935.9|14937.7|14935.7|14938|14936|14937|14935|15
1627457520000|2021-07-28 07:32:00|14937.5|14935.5|14937.7|14935.7|14938.5|14936.5|14936.5|14934.5|25
1627457530000|2021-07-28 07:32:10|14937.5|14935.5|14937.5|14935.5|14937.6|14935.6|14936.2|14934.2|10
1627457540000|2021-07-28 07:32:20|14937.6|14935.6|14938.5|14936.5|14939.1|14937.1|14937.2|14935.2|6
1627457550000|2021-07-28 07:32:30|14938.4|14936.4|14936.4|14934.4|14939.1|14937.1|14936|14934|10
1627457560000|2021-07-28 07:32:40|14936.5|14934.5|14936|14934|14936.7|14934.7|14936|14934|13
1627457570000|2021-07-28 07:32:50|14935.9|14933.9|14936.2|14934.2|14936.4|14934.4|14935.2|14933.2|37
1627457580000|2021-07-28 07:33:00|14936|14934|14936|14934|14936.5|14934.5|14935.4|14933.4|12
1627457590000|2021-07-28 07:33:10|14935.5|14933.5|14935.1|14933.1|14936.5|14934.5|14935|14933|12
1627457600000|2021-07-28 07:33:20|14935|14933|14937.1|14935.1|14937.6|14935.6|14934.7|14932.7|12
1627457610000|2021-07-28 07:33:30|14937|14935|14938.7|14936.7|14938.7|14936.7|14936.7|14934.7|12
1627457620000|2021-07-28 07:33:40|14938.6|14936.6|14938.5|14936.5|14938.9|14936.9|14937.9|14935.9|12
1627457630000|2021-07-28 07:33:50|14938.4|14936.4|14938.1|14936.1|14938.6|14936.6|14937.6|14935.6|2
1627457640000|2021-07-28 07:34:00|14938.2|14936.2|14938.2|14936.2|14938.6|14936.6|14937.7|14935.7|6
1627457650000|2021-07-28 07:34:10|14938.1|14936.1|14938.2|14936.2|14938.5|14936.5|14938|14936|3
1627457660000|2021-07-28 07:34:20|14938.1|14936.1|14939|14937|14939.4|14937.4|14938.1|14936.1|14
1627457670000|2021-07-28 07:34:30|14938.9|14936.9|14938.1|14936.1|14939.2|14937.2|14937.9|14935.9|4
1627457680000|2021-07-28 07:34:40|14938|14936|14937.9|14935.9|14938.6|14936.6|14937.6|14935.6|2
1627457690000|2021-07-28 07:34:50|14937.5|14935.5|14937|14935|14938.5|14936.5|14937|14935|5
1627457700000|2021-07-28 07:35:00|14936.9|14934.9|14937.7|14935.7|14937.9|14935.9|14936.1|14934.1|8
1627457710000|2021-07-28 07:35:10|14937.9|14935.9|14938.1|14936.1|14938.1|14936.1|14936.9|14934.9|8
1627457720000|2021-07-28 07:35:20|14938.5|14936.5|14939.9|14937.9|14940.2|14938.2|14938.4|14936.4|6
1627457730000|2021-07-28 07:35:30|14939.7|14937.7|14939.2|14937.2|14939.7|14937.7|14939|14937|2
1627457740000|2021-07-28 07:35:40|14939.4|14937.4|14940|14938|14940|14938|14939.1|14937.1|3
1627457750000|2021-07-28 07:35:50|14940.1|14938.1|14940.5|14938.5|14941.2|14939.2|14940.1|14938.1|10
1627457760000|2021-07-28 07:36:00|14940.4|14938.4|14939.1|14937.1|14940.5|14938.5|14939.1|14937.1|11
1627457770000|2021-07-28 07:36:10|14939.2|14937.2|14941.7|14939.7|14941.9|14939.9|14938.9|14936.9|6
1627457780000|2021-07-28 07:36:20|14941.6|14939.6|14939.6|14937.6|14941.6|14939.6|14939.6|14937.6|8
1627457790000|2021-07-28 07:36:30|14939.5|14937.5|14939.6|14937.6|14940.9|14938.9|14939.5|14937.5|5
1627457800000|2021-07-28 07:36:40|14939.5|14937.5|14939.2|14937.2|14940.1|14938.1|14939|14937|6
1627457810000|2021-07-28 07:36:50|14939.1|14937.1|14939.4|14937.4|14939.6|14937.6|14939|14937|0
1627457820000|2021-07-28 07:37:00|14939.2|14937.2|14938.6|14936.6|14939.4|14937.4|14938.4|14936.4|2
1627457830000|2021-07-28 07:37:10|14938.5|14936.5|14935.5|14933.5|14938.6|14936.6|14935.4|14933.4|7
1627457840000|2021-07-28 07:37:20|14935.2|14933.2|14935.9|14933.9|14936.7|14934.7|14935.2|14933.2|6
1627457850000|2021-07-28 07:37:30|14936|14934|14937.6|14935.6|14937.6|14935.6|14936|14934|2
1627457860000|2021-07-28 07:37:40|14937.5|14935.5|14936.2|14934.2|14937.5|14935.5|14936.2|14934.2|2
1627457870000|2021-07-28 07:37:50|14936.4|14934.4|14936.2|14934.2|14937|14935|14936|14934|8
1627457880000|2021-07-28 07:38:00|14936.1|14934.1|14935.6|14933.6|14936.5|14934.5|14935.6|14933.6|15
1627457890000|2021-07-28 07:38:10|14935.5|14933.5|14935.2|14933.2|14935.5|14933.5|14935|14933|4
1627457900000|2021-07-28 07:38:20|14935.1|14933.1|14936|14934|14936.1|14934.1|14935.1|14933.1|2
1627457910000|2021-07-28 07:38:30|14935.7|14933.7|14935.4|14933.4|14936.1|14934.1|14935.4|14933.4|2
1627457920000|2021-07-28 07:38:40|14935.2|14933.2|14936.1|14934.1|14936.1|14934.1|14935.2|14933.2|4
1627457930000|2021-07-28 07:38:50|14936|14934|14935.6|14933.6|14936.1|14934.1|14935.6|14933.6|1
1627457940000|2021-07-28 07:39:00|14935.5|14933.5|14935|14933|14936|14934|14934.1|14932.1|36
1627457950000|2021-07-28 07:39:10|14935.1|14933.1|14935.1|14933.1|14935.5|14933.5|14934.5|14932.5|11
1627457960000|2021-07-28 07:39:20|14935.2|14933.2|14936.2|14934.2|14936.5|14934.5|14935|14933|10
1627457970000|2021-07-28 07:39:30|14936.5|14934.5|14939|14937|14939.5|14937.5|14936.4|14934.4|13
1627457980000|2021-07-28 07:39:40|14939.1|14937.1|14938.6|14936.6|14939.4|14937.4|14938.5|14936.5|8
1627457990000|2021-07-28 07:39:50|14938.5|14936.5|14938.2|14936.2|14939.1|14937.1|14938.1|14936.1|9
1627458000000|2021-07-28 07:40:00|14938.5|14936.5|14938|14936|14938.7|14936.7|14937.6|14935.6|8
1627458010000|2021-07-28 07:40:10|14937.9|14935.9|14938.6|14936.6|14939.9|14937.9|14937.4|14935.4|28
1627458020000|2021-07-28 07:40:20|14938.7|14936.7|14938.1|14936.1|14939.1|14937.1|14938.1|14936.1|3
1627458030000|2021-07-28 07:40:30|14938|14936|14938.1|14936.1|14938.2|14936.2|14937.6|14935.6|3
1627458040000|2021-07-28 07:40:40|14938.2|14936.2|14936.1|14934.1|14938.2|14936.2|14935.1|14933.1|11
1627458050000|2021-07-28 07:40:50|14935.7|14933.7|14936.2|14934.2|14936.7|14934.7|14935.2|14933.2|5
1627458060000|2021-07-28 07:41:00|14936.1|14934.1|14933.1|14931.1|14936.2|14934.2|14933.1|14931.1|43
1627458070000|2021-07-28 07:41:10|14933|14931|14933.1|14931.1|14934.2|14932.2|14932.9|14930.9|22
1627458080000|2021-07-28 07:41:20|14933|14931|14933.9|14931.9|14934.1|14932.1|14932.9|14930.9|11
1627458090000|2021-07-28 07:41:30|14933.7|14931.7|14933.2|14931.2|14934.9|14932.9|14932.9|14930.9|16
1627458100000|2021-07-28 07:41:40|14933.1|14931.1|14933.5|14931.5|14933.7|14931.7|14933|14931|15
1627458110000|2021-07-28 07:41:50|14933.4|14931.4|14936.9|14934.9|14936.9|14934.9|14933.2|14931.2|27
1627458120000|2021-07-28 07:42:00|14936.7|14934.7|14936.7|14934.7|14937.4|14935.4|14936.1|14934.1|12
1627458130000|2021-07-28 07:42:10|14936.6|14934.6|14939|14937|14939.2|14937.2|14936.5|14934.5|20
1627458140000|2021-07-28 07:42:20|14938.5|14936.5|14939.6|14937.6|14939.6|14937.6|14938.2|14936.2|14
1627458150000|2021-07-28 07:42:30|14939.7|14937.7|14940|14938|14941|14939|14939.6|14937.6|16
1627458160000|2021-07-28 07:42:40|14940.1|14938.1|14941.9|14939.9|14941.9|14939.9|14940.1|14938.1|16
1627458170000|2021-07-28 07:42:50|14941.7|14939.7|14941.7|14939.7|14941.9|14939.9|14941.4|14939.4|5
1627458180000|2021-07-28 07:43:00|14941.6|14939.6|14940.6|14938.6|14941.6|14939.6|14939.5|14937.5|21
1627458190000|2021-07-28 07:43:10|14940.7|14938.7|14940.4|14938.4|14941.2|14939.2|14940.4|14938.4|7
1627458200000|2021-07-28 07:43:20|14940.7|14938.7|14941.4|14939.4|14942.7|14940.7|14940.7|14938.7|15
1627458210000|2021-07-28 07:43:30|14941.6|14939.6|14940.5|14938.5|14941.7|14939.7|14940.2|14938.2|5
1627458220000|2021-07-28 07:43:40|14940.6|14938.6|14941.1|14939.1|14941.6|14939.6|14940.6|14938.6|0
1627458230000|2021-07-28 07:43:50|14941.6|14939.6|14941.2|14939.2|14941.6|14939.6|14940.2|14938.2|6
1627458240000|2021-07-28 07:44:00|14941.4|14939.4|14941.5|14939.5|14942|14940|14940.9|14938.9|12
1627458250000|2021-07-28 07:44:10|14941.6|14939.6|14941.5|14939.5|14942|14940|14941|14939|2
1627458260000|2021-07-28 07:44:20|14941.4|14939.4|14941.7|14939.7|14941.7|14939.7|14940|14938|4
1627458270000|2021-07-28 07:44:30|14941.2|14939.2|14941.5|14939.5|14942.4|14940.4|14940|14938|1
1627458280000|2021-07-28 07:44:40|14941.6|14939.6|14941.2|14939.2|14942.6|14940.6|14941.2|14939.2|6
1627458290000|2021-07-28 07:44:50|14941|14939|14942.4|14940.4|14942.4|14940.4|14941|14939|5
1627458300000|2021-07-28 07:45:00|14942.2|14940.2|14941.2|14939.2|14943|14941|14940.6|14938.6|37
1627458310000|2021-07-28 07:45:10|14941.4|14939.4|14941.1|14939.1|14941.6|14939.6|14940.9|14938.9|4
1627458320000|2021-07-28 07:45:20|14941|14939|14941.4|14939.4|14941.5|14939.5|14939.7|14937.7|8
1627458330000|2021-07-28 07:45:30|14941.2|14939.2|14940.6|14938.6|14941.9|14939.9|14940|14938|2
1627458340000|2021-07-28 07:45:40|14940.5|14938.5|14941.1|14939.1|14941.4|14939.4|14940.1|14938.1|4
1627458350000|2021-07-28 07:45:50|14941.2|14939.2|14941.4|14939.4|14941.5|14939.5|14940.1|14938.1|7
1627458360000|2021-07-28 07:46:00|14941.1|14939.1|14940.9|14938.9|14941.1|14939.1|14939.5|14937.5|24
1627458370000|2021-07-28 07:46:10|14940.7|14938.7|14940.9|14938.9|14941|14939|14940.2|14938.2|2
1627458380000|2021-07-28 07:46:20|14940.7|14938.7|14940|14938|14940.9|14938.9|14939.9|14937.9|3
1627458390000|2021-07-28 07:46:30|14940.1|14938.1|14940.2|14938.2|14940.7|14938.7|14939.9|14937.9|0
1627458400000|2021-07-28 07:46:40|14940.1|14938.1|14941|14939|14941.5|14939.5|14939.9|14937.9|12
1627458410000|2021-07-28 07:46:50|14940.9|14938.9|14940|14938|14941.1|14939.1|14939.5|14937.5|6
1627458420000|2021-07-28 07:47:00|14939.9|14937.9|14940|14938|14940|14938|14938.7|14936.7|9
1627458430000|2021-07-28 07:47:10|14939.9|14937.9|14939.9|14937.9|14940.1|14938.1|14939|14937|8
1627458440000|2021-07-28 07:47:20|14939.7|14937.7|14939|14937|14939.7|14937.7|14938.2|14936.2|1
1627458450000|2021-07-28 07:47:30|14938.9|14936.9|14939|14937|14939.9|14937.9|14938.6|14936.6|7
1627458460000|2021-07-28 07:47:40|14939.1|14937.1|14938.7|14936.7|14940|14938|14938.7|14936.7|5
1627458470000|2021-07-28 07:47:50|14938.6|14936.6|14939.2|14937.2|14939.2|14937.2|14938.5|14936.5|0
1627458480000|2021-07-28 07:48:00|14939.1|14937.1|14939|14937|14939.5|14937.5|14938.6|14936.6|5
1627458490000|2021-07-28 07:48:10|14938.9|14936.9|14939.2|14937.2|14939.7|14937.7|14938.7|14936.7|2
1627458500000|2021-07-28 07:48:20|14939.4|14937.4|14940.2|14938.2|14940.6|14938.6|14939.1|14937.1|2
1627458510000|2021-07-28 07:48:30|14940.1|14938.1|14940.2|14938.2|14940.5|14938.5|14939.5|14937.5|3
1627458520000|2021-07-28 07:48:40|14940.5|14938.5|14941.6|14939.6|14941.7|14939.7|14940.4|14938.4|6
1627458530000|2021-07-28 07:48:50|14941.5|14939.5|14942|14940|14942.7|14940.7|14941.5|14939.5|14
1627458540000|2021-07-28 07:49:00|14941.9|14939.9|14943|14941|14943.4|14941.4|14941.6|14939.6|18
1627458550000|2021-07-28 07:49:10|14942.7|14940.7|14941.7|14939.7|14942.7|14940.7|14941.4|14939.4|2
1627458560000|2021-07-28 07:49:20|14941.6|14939.6|14940.7|14938.7|14941.6|14939.6|14940.7|14938.7|0
1627458570000|2021-07-28 07:49:30|14940.6|14938.6|14940.7|14938.7|14941.2|14939.2|14940.4|14938.4|6
1627458580000|2021-07-28 07:49:40|14940.6|14938.6|14941.1|14939.1|14941.5|14939.5|14940.6|14938.6|3
1627458590000|2021-07-28 07:49:50|14941.2|14939.2|14940.5|14938.5|14941.2|14939.2|14940|14938|7
1627458600000|2021-07-28 07:50:00|14940.4|14938.4|14939.5|14937.5|14940.7|14938.7|14939.2|14937.2|8
1627458610000|2021-07-28 07:50:10|14939.6|14937.6|14939.2|14937.2|14939.9|14937.9|14939.1|14937.1|0
1627458620000|2021-07-28 07:50:20|14939.1|14937.1|14939.9|14937.9|14939.9|14937.9|14939|14937|2
1627458630000|2021-07-28 07:50:30|14940|14938|14940.7|14938.7|14941.4|14939.4|14940|14938|7
1627458640000|2021-07-28 07:50:40|14940.6|14938.6|14942.2|14940.2|14942.4|14940.4|14940.4|14938.4|2
1627458650000|2021-07-28 07:50:50|14942.4|14940.4|14942.7|14940.7|14943.2|14941.2|14942.2|14940.2|13
1627458660000|2021-07-28 07:51:00|14942.9|14940.9|14944.2|14942.2|14944.4|14942.4|14942.4|14940.4|33
1627458670000|2021-07-28 07:51:10|14944.1|14942.1|14944.4|14942.4|14944.4|14942.4|14943.7|14941.7|2
1627458680000|2021-07-28 07:51:20|14944.7|14942.7|14945.9|14943.9|14946.4|14944.4|14944.6|14942.6|64
1627458690000|2021-07-28 07:51:30|14946|14944|14946.6|14944.6|14946.6|14944.6|14945.7|14943.7|30
1627458700000|2021-07-28 07:51:40|14946.9|14944.9|14946.5|14944.5|14947.2|14945.2|14946.2|14944.2|27
1627458710000|2021-07-28 07:51:50|14946.4|14944.4|14945.7|14943.7|14946.4|14944.4|14945.4|14943.4|11
1627458720000|2021-07-28 07:52:00|14945.6|14943.6|14946.5|14944.5|14946.9|14944.9|14945|14943|12
1627458730000|2021-07-28 07:52:10|14946.4|14944.4|14944.9|14942.9|14946.7|14944.7|14944.9|14942.9|13
1627458740000|2021-07-28 07:52:20|14945|14943|14944.5|14942.5|14945.6|14943.6|14943.9|14941.9|17
1627458750000|2021-07-28 07:52:30|14944.4|14942.4|14944.6|14942.6|14944.6|14942.6|14943.7|14941.7|4
1627458760000|2021-07-28 07:52:40|14944.5|14942.5|14944.5|14942.5|14944.6|14942.6|14943.4|14941.4|9
1627458770000|2021-07-28 07:52:50|14944.4|14942.4|14944.4|14942.4|14944.7|14942.7|14943.7|14941.7|4
1627458780000|2021-07-28 07:53:00|14944.5|14942.5|14945.1|14943.1|14945.5|14943.5|14944|14942|24
1627458790000|2021-07-28 07:53:10|14945.2|14943.2|14945|14943|14945.9|14943.9|14944.4|14942.4|8
1627458800000|2021-07-28 07:53:20|14944.9|14942.9|14945.4|14943.4|14945.5|14943.5|14944.2|14942.2|8
1627458810000|2021-07-28 07:53:30|14945.2|14943.2|14945|14943|14945.9|14943.9|14945|14943|7
1627458820000|2021-07-28 07:53:40|14945.2|14943.2|14945.6|14943.6|14945.6|14943.6|14944.9|14942.9|2
1627458830000|2021-07-28 07:53:50|14945.4|14943.4|14945|14943|14945.6|14943.6|14944.7|14942.7|3
1627458840000|2021-07-28 07:54:00|14944.9|14942.9|14944.9|14942.9|14945.2|14943.2|14944.6|14942.6|3
1627458850000|2021-07-28 07:54:10|14945.1|14943.1|14945.1|14943.1|14945.6|14943.6|14944.6|14942.6|2
1627458860000|2021-07-28 07:54:20|14945|14943|14945|14943|14945.1|14943.1|14944.1|14942.1|5
1627458870000|2021-07-28 07:54:30|14944.9|14942.9|14946.7|14944.7|14946.9|14944.9|14944.9|14942.9|20
1627458880000|2021-07-28 07:54:40|14946.6|14944.6|14947.5|14945.5|14948.4|14946.4|14946.6|14944.6|19
1627458890000|2021-07-28 07:54:50|14947.6|14945.6|14946.2|14944.2|14947.7|14945.7|14946.1|14944.1|4
1627458900000|2021-07-28 07:55:00|14946.4|14944.4|14947.2|14945.2|14947.2|14945.2|14945.7|14943.7|9
1627458910000|2021-07-28 07:55:10|14947.1|14945.1|14946|14944|14947.2|14945.2|14946|14944|9
1627458920000|2021-07-28 07:55:20|14946.1|14944.1|14945.6|14943.6|14946.2|14944.2|14945.2|14943.2|11
1627458930000|2021-07-28 07:55:30|14945.7|14943.7|14946.9|14944.9|14947.1|14945.1|14945.5|14943.5|5
1627458940000|2021-07-28 07:55:40|14946.5|14944.5|14945.7|14943.7|14947|14945|14945.6|14943.6|3
1627458950000|2021-07-28 07:55:50|14945.9|14943.9|14944.9|14942.9|14945.9|14943.9|14944|14942|8
1627458960000|2021-07-28 07:56:00|14945|14943|14945|14943|14945.5|14943.5|14944.1|14942.1|9
1627458970000|2021-07-28 07:56:10|14944.9|14942.9|14945|14943|14945.2|14943.2|14944.5|14942.5|2
1627458980000|2021-07-28 07:56:20|14945.2|14943.2|14944.5|14942.5|14945.4|14943.4|14944.1|14942.1|3
1627458990000|2021-07-28 07:56:30|14944.2|14942.2|14944.2|14942.2|14945|14943|14943.7|14941.7|16
1627459000000|2021-07-28 07:56:40|14944.1|14942.1|14942.7|14940.7|14944.2|14942.2|14942.5|14940.5|23
1627459010000|2021-07-28 07:56:50|14942.6|14940.6|14943.2|14941.2|14943.4|14941.4|14942.4|14940.4|6
1627459020000|2021-07-28 07:57:00|14943.1|14941.1|14943.2|14941.2|14943.2|14941.2|14943|14941|1
1627459030000|2021-07-28 07:57:10|14943.4|14941.4|14942.7|14940.7|14943.4|14941.4|14942.2|14940.2|8
1627459040000|2021-07-28 07:57:20|14942.9|14940.9|14944.9|14942.9|14944.9|14942.9|14942.9|14940.9|6
1627459050000|2021-07-28 07:57:30|14944.7|14942.7|14944.1|14942.1|14944.9|14942.9|14944.1|14942.1|6
1627459060000|2021-07-28 07:57:40|14944.2|14942.2|14945.7|14943.7|14945.9|14943.9|14944.1|14942.1|11
1627459070000|2021-07-28 07:57:50|14945.9|14943.9|14946.5|14944.5|14946.5|14944.5|14945.2|14943.2|15
1627459080000|2021-07-28 07:58:00|14946.6|14944.6|14947.4|14945.4|14948.5|14946.5|14946.5|14944.5|23
1627459090000|2021-07-28 07:58:10|14947.2|14945.2|14947.1|14945.1|14947.7|14945.7|14946.9|14944.9|7
1627459100000|2021-07-28 07:58:20|14947.6|14945.6|14947.1|14945.1|14949|14947|14947|14945|26
1627459110000|2021-07-28 07:58:30|14947|14945|14946|14944|14947|14945|14945.9|14943.9|8
1627459120000|2021-07-28 07:58:40|14945.9|14943.9|14944.5|14942.5|14946.1|14944.1|14944|14942|14
1627459130000|2021-07-28 07:58:50|14944.4|14942.4|14945|14943|14945.9|14943.9|14944.4|14942.4|6
1627459140000|2021-07-28 07:59:00|14945.1|14943.1|14945|14943|14945.7|14943.7|14944|14942|8
1627459150000|2021-07-28 07:59:10|14944.9|14942.9|14945|14943|14945.2|14943.2|14944.6|14942.6|14
1627459160000|2021-07-28 07:59:20|14945.1|14943.1|14944.7|14942.7|14945.1|14943.1|14944.4|14942.4|5
1627459170000|2021-07-28 07:59:30|14944.6|14942.6|14944.2|14942.2|14944.9|14942.9|14944|14942|13
1627459180000|2021-07-28 07:59:40|14944.4|14942.4|14944.5|14942.5|14945.5|14943.5|14944.2|14942.2|3
1627459190000|2021-07-28 07:59:50|14944.6|14942.6|14945|14943|14945|14943|14944|14942|9
1627459200000|2021-07-28 08:00:00|14945.5|14943.5|14946.2|14944.2|14948.1|14946.1|14945|14943|89
1627459210000|2021-07-28 08:00:10|14946.1|14944.1|14946|14944|14946.9|14944.9|14945.6|14943.6|36
1627459220000|2021-07-28 08:00:20|14945.9|14943.9|14945.2|14943.2|14946.6|14944.6|14945|14943|6
1627459230000|2021-07-28 08:00:30|14945.4|14943.4|14945.9|14943.9|14946.7|14944.7|14945.4|14943.4|3
1627459240000|2021-07-28 08:00:40|14946|14944|14946.5|14944.5|14947.2|14945.2|14945.9|14943.9|21
1627459250000|2021-07-28 08:00:50|14946.6|14944.6|14947.2|14945.2|14947.2|14945.2|14945.2|14943.2|8
1627459260000|2021-07-28 08:01:00|14947.1|14945.1|14947.7|14945.7|14948.9|14946.9|14946.7|14944.7|23
1627459270000|2021-07-28 08:01:10|14947.9|14945.9|14947.6|14945.6|14948.6|14946.6|14947|14945|16
1627459280000|2021-07-28 08:01:20|14947.7|14945.7|14946.2|14944.2|14948.1|14946.1|14945.2|14943.2|8
1627459290000|2021-07-28 08:01:30|14946.4|14944.4|14947|14945|14947.7|14945.7|14946.4|14944.4|7
1627459300000|2021-07-28 08:01:40|14947.1|14945.1|14946.4|14944.4|14947.1|14945.1|14945.4|14943.4|10
1627459310000|2021-07-28 08:01:50|14946.5|14944.5|14944.6|14942.6|14946.5|14944.5|14944.6|14942.6|5
1627459320000|2021-07-28 08:02:00|14945.2|14943.2|14945.5|14943.5|14946.2|14944.2|14945.1|14943.1|11
1627459330000|2021-07-28 08:02:10|14945.4|14943.4|14944.2|14942.2|14945.5|14943.5|14943.4|14941.4|23
1627459340000|2021-07-28 08:02:20|14944.1|14942.1|14942.9|14940.9|14945|14943|14942.9|14940.9|20
1627459350000|2021-07-28 08:02:30|14942.7|14940.7|14942.7|14940.7|14944.6|14942.6|14942.4|14940.4|14
1627459360000|2021-07-28 08:02:40|14942.9|14940.9|14944|14942|14944.2|14942.2|14942.6|14940.6|9
1627459370000|2021-07-28 08:02:50|14943.9|14941.9|14944.7|14942.7|14945.9|14943.9|14943.2|14941.2|16
1627459380000|2021-07-28 08:03:00|14944.9|14942.9|14946.6|14944.6|14947.4|14945.4|14944.5|14942.5|16
1627459390000|2021-07-28 08:03:10|14946.5|14944.5|14946.4|14944.4|14946.5|14944.5|14945.2|14943.2|10
1627459400000|2021-07-28 08:03:20|14946.2|14944.2|14945.7|14943.7|14947|14945|14945.5|14943.5|14
1627459410000|2021-07-28 08:03:30|14945.6|14943.6|14946|14944|14946.5|14944.5|14945.6|14943.6|4
1627459420000|2021-07-28 08:03:40|14946.1|14944.1|14946|14944|14946.7|14944.7|14945.1|14943.1|12
1627459430000|2021-07-28 08:03:50|14945.9|14943.9|14946.5|14944.5|14947.5|14945.5|14945.6|14943.6|12
1627459440000|2021-07-28 08:04:00|14946.2|14944.2|14946.6|14944.6|14947.2|14945.2|14946.2|14944.2|8
1627459450000|2021-07-28 08:04:10|14946.7|14944.7|14946.6|14944.6|14947.6|14945.6|14946.6|14944.6|11
1627459460000|2021-07-28 08:04:20|14946.1|14944.1|14946.1|14944.1|14946.5|14944.5|14945.9|14943.9|4
1627459470000|2021-07-28 08:04:30|14946.2|14944.2|14948.7|14946.7|14948.7|14946.7|14946.2|14944.2|24
1627459480000|2021-07-28 08:04:40|14948.9|14946.9|14952.7|14950.7|14953.1|14951.1|14948.6|14946.6|88
1627459490000|2021-07-28 08:04:50|14952.9|14950.9|14953.4|14951.4|14954.4|14952.4|14952.6|14950.6|56
1627459500000|2021-07-28 08:05:00|14953|14951|14952.2|14950.2|14953|14951|14952.1|14950.1|28
1627459510000|2021-07-28 08:05:10|14952.4|14950.4|14952.6|14950.6|14952.7|14950.7|14951.4|14949.4|15
1627459520000|2021-07-28 08:05:20|14952.5|14950.5|14951.9|14949.9|14952.7|14950.7|14951.4|14949.4|19
1627459530000|2021-07-28 08:05:30|14951.5|14949.5|14952.2|14950.2|14952.2|14950.2|14951|14949|57
1627459540000|2021-07-28 08:05:40|14952.4|14950.4|14953.7|14951.7|14953.7|14951.7|14952|14950|17
1627459550000|2021-07-28 08:05:50|14953.9|14951.9|14956|14954|14956.2|14954.2|14953.5|14951.5|98
1627459560000|2021-07-28 08:06:00|14956.2|14954.2|14953.9|14951.9|14956.4|14954.4|14953|14951|50
1627459570000|2021-07-28 08:06:10|14954.2|14952.2|14955.9|14953.9|14956.1|14954.1|14954|14952|17
1627459580000|2021-07-28 08:06:20|14955.7|14953.7|14955.5|14953.5|14955.7|14953.7|14954.6|14952.6|14
1627459590000|2021-07-28 08:06:30|14955.4|14953.4|14956.4|14954.4|14956.6|14954.6|14955.2|14953.2|22
1627459600000|2021-07-28 08:06:40|14956.2|14954.2|14957|14955|14957.2|14955.2|14956|14954|31
1627459610000|2021-07-28 08:06:50|14957.2|14955.2|14959.2|14957.2|14959.6|14957.6|14957|14955|66
1627459620000|2021-07-28 08:07:00|14959.1|14957.1|14956.7|14954.7|14959.5|14957.5|14956.7|14954.7|38
1627459630000|2021-07-28 08:07:10|14956.5|14954.5|14958.2|14956.2|14958.2|14956.2|14956|14954|36
1627459640000|2021-07-28 08:07:20|14957.7|14955.7|14958.9|14956.9|14959|14957|14957|14955|24
1627459650000|2021-07-28 08:07:30|14958.7|14956.7|14959.4|14957.4|14959.5|14957.5|14958.6|14956.6|12
1627459660000|2021-07-28 08:07:40|14959.5|14957.5|14958.7|14956.7|14959.6|14957.6|14958.6|14956.6|9
1627459670000|2021-07-28 08:07:50|14958.9|14956.9|14959.2|14957.2|14959.4|14957.4|14958|14956|22
1627459680000|2021-07-28 08:08:00|14959.4|14957.4|14958|14956|14959.4|14957.4|14956.9|14954.9|25
1627459690000|2021-07-28 08:08:10|14957.9|14955.9|14958.7|14956.7|14958.9|14956.9|14957.9|14955.9|27
1627459700000|2021-07-28 08:08:20|14958.9|14956.9|14958.5|14956.5|14958.9|14956.9|14957.6|14955.6|17
1627459710000|2021-07-28 08:08:30|14958.2|14956.2|14957|14955|14958.2|14956.2|14957|14955|21
1627459720000|2021-07-28 08:08:40|14957.1|14955.1|14957.1|14955.1|14957.9|14955.9|14956|14954|20
1627459730000|2021-07-28 08:08:50|14957.2|14955.2|14958|14956|14958.4|14956.4|14957.2|14955.2|12
1627459740000|2021-07-28 08:09:00|14958.1|14956.1|14957.2|14955.2|14958.4|14956.4|14957|14955|12
1627459750000|2021-07-28 08:09:10|14957.4|14955.4|14957.5|14955.5|14957.9|14955.9|14957.2|14955.2|1
1627459760000|2021-07-28 08:09:20|14957.7|14955.7|14956|14954|14957.7|14955.7|14956|14954|10
1627459770000|2021-07-28 08:09:30|14956.1|14954.1|14955.6|14953.6|14956.2|14954.2|14955.6|14953.6|8
1627459780000|2021-07-28 08:09:40|14955.7|14953.7|14955.2|14953.2|14956|14954|14955.1|14953.1|10
1627459790000|2021-07-28 08:09:50|14955.4|14953.4|14953.9|14951.9|14955.4|14953.4|14953.9|14951.9|16
1627459800000|2021-07-28 08:10:00|14954|14952|14953.7|14951.7|14954.5|14952.5|14953.2|14951.2|36
1627459810000|2021-07-28 08:10:10|14953.9|14951.9|14956.1|14954.1|14956.1|14954.1|14953.9|14951.9|28
1627459820000|2021-07-28 08:10:20|14956|14954|14959.2|14957.2|14959.5|14957.5|14956|14954|36
1627459830000|2021-07-28 08:10:30|14959.1|14957.1|14957.1|14955.1|14959.2|14957.2|14956.7|14954.7|17
1627459840000|2021-07-28 08:10:40|14957.2|14955.2|14956.5|14954.5|14957.2|14955.2|14955.9|14953.9|6
1627459850000|2021-07-28 08:10:50|14956.4|14954.4|14955.9|14953.9|14956.9|14954.9|14955.9|14953.9|10
1627459860000|2021-07-28 08:11:00|14955.7|14953.7|14956.9|14954.9|14956.9|14954.9|14955.6|14953.6|8
1627459870000|2021-07-28 08:11:10|14956.5|14954.5|14956.7|14954.7|14957.6|14955.6|14956.5|14954.5|6
1627459880000|2021-07-28 08:11:20|14956.6|14954.6|14957|14955|14957.5|14955.5|14956.6|14954.6|12
1627459890000|2021-07-28 08:11:30|14957.1|14955.1|14956.7|14954.7|14957.9|14955.9|14956.5|14954.5|17
1627459900000|2021-07-28 08:11:40|14956.6|14954.6|14956.4|14954.4|14957|14955|14956.4|14954.4|3
1627459910000|2021-07-28 08:11:50|14956.5|14954.5|14957|14955|14957.2|14955.2|14956.2|14954.2|13
1627459920000|2021-07-28 08:12:00|14956.9|14954.9|14957.9|14955.9|14957.9|14955.9|14956.6|14954.6|3
1627459930000|2021-07-28 08:12:10|14958|14956|14958.4|14956.4|14958.5|14956.5|14957.5|14955.5|32
1627459940000|2021-07-28 08:12:20|14958.2|14956.2|14959.1|14957.1|14959.1|14957.1|14957.7|14955.7|20
1627459950000|2021-07-28 08:12:30|14959.2|14957.2|14959.4|14957.4|14959.9|14957.9|14959.1|14957.1|25
1627459960000|2021-07-28 08:12:40|14959.2|14957.2|14959.9|14957.9|14960.1|14958.1|14959.2|14957.2|19
1627459970000|2021-07-28 08:12:50|14960|14958|14960.2|14958.2|14961.1|14959.1|14959.7|14957.7|145
1627459980000|2021-07-28 08:13:00|14960.1|14958.1|14959.7|14957.7|14960.5|14958.5|14959.2|14957.2|13
1627459990000|2021-07-28 08:13:10|14959.9|14957.9|14960.2|14958.2|14960.5|14958.5|14959.9|14957.9|21
1627460000000|2021-07-28 08:13:20|14960.1|14958.1|14962.1|14960.1|14962.9|14960.9|14960.1|14958.1|56
1627460010000|2021-07-28 08:13:30|14962.2|14960.2|14961.6|14959.6|14962.2|14960.2|14961.6|14959.6|12
1627460020000|2021-07-28 08:13:40|14961.7|14959.7|14961.7|14959.7|14963.1|14961.1|14961.6|14959.6|12
1627460030000|2021-07-28 08:13:50|14961.6|14959.6|14962.2|14960.2|14962.5|14960.5|14961.6|14959.6|11
1627460040000|2021-07-28 08:14:00|14962.1|14960.1|14961.2|14959.2|14962.1|14960.1|14961.2|14959.2|12
1627460050000|2021-07-28 08:14:10|14961.4|14959.4|14961.9|14959.9|14962.4|14960.4|14961.2|14959.2|3
1627460060000|2021-07-28 08:14:20|14961.5|14959.5|14961.6|14959.6|14961.9|14959.9|14961.1|14959.1|16
1627460070000|2021-07-28 08:14:30|14961.5|14959.5|14960.1|14958.1|14961.5|14959.5|14960|14958|25
1627460080000|2021-07-28 08:14:40|14960|14958|14959.6|14957.6|14960.9|14958.9|14959.4|14957.4|17
1627460090000|2021-07-28 08:14:50|14960|14958|14961.4|14959.4|14961.4|14959.4|14959.9|14957.9|19
1627460100000|2021-07-28 08:15:00|14961.2|14959.2|14960.2|14958.2|14962.4|14960.4|14960.2|14958.2|15
1627460110000|2021-07-28 08:15:10|14960.1|14958.1|14962.4|14960.4|14962.5|14960.5|14960.1|14958.1|9
1627460120000|2021-07-28 08:15:20|14962.2|14960.2|14962.5|14960.5|14962.6|14960.6|14961.1|14959.1|13
1627460130000|2021-07-28 08:15:30|14962.4|14960.4|14960.6|14958.6|14962.6|14960.6|14960.4|14958.4|12
1627460140000|2021-07-28 08:15:40|14961.1|14959.1|14960.7|14958.7|14961.6|14959.6|14960.5|14958.5|4
1627460150000|2021-07-28 08:15:50|14960.6|14958.6|14961.4|14959.4|14961.4|14959.4|14959.4|14957.4|17
1627460160000|2021-07-28 08:16:00|14961.5|14959.5|14963.1|14961.1|14963.1|14961.1|14961.4|14959.4|11
1627460170000|2021-07-28 08:16:10|14963.2|14961.2|14961.4|14959.4|14963.2|14961.2|14961.2|14959.2|29
1627460180000|2021-07-28 08:16:20|14961.2|14959.2|14963|14961|14963.2|14961.2|14961|14959|48
1627460190000|2021-07-28 08:16:30|14962.9|14960.9|14964.4|14962.4|14964.4|14962.4|14962.9|14960.9|52
1627460200000|2021-07-28 08:16:40|14964.2|14962.2|14964.5|14962.5|14965.6|14963.6|14963.9|14961.9|72
1627460210000|2021-07-28 08:16:50|14964.4|14962.4|14964.4|14962.4|14964.9|14962.9|14963.4|14961.4|8
1627460220000|2021-07-28 08:17:00|14964.9|14962.9|14966.1|14964.1|14966.1|14964.1|14964.6|14962.6|29
1627460230000|2021-07-28 08:17:10|14966|14964|14967.6|14965.6|14967.9|14965.9|14965.7|14963.7|49
1627460240000|2021-07-28 08:17:20|14967.7|14965.7|14972.1|14970.1|14972.1|14970.1|14967.6|14965.6|137
1627460250000|2021-07-28 08:17:30|14972.2|14970.2|14970.9|14968.9|14972.4|14970.4|14970.7|14968.7|67
1627460260000|2021-07-28 08:17:40|14971|14969|14970.1|14968.1|14971.2|14969.2|14970.1|14968.1|37
1627460270000|2021-07-28 08:17:50|14969.7|14967.7|14970|14968|14970.7|14968.7|14969.7|14967.7|38
1627460280000|2021-07-28 08:18:00|14969.9|14967.9|14972.4|14970.4|14972.4|14970.4|14969.9|14967.9|48
1627460290000|2021-07-28 08:18:10|14972.2|14970.2|14973.4|14971.4|14973.5|14971.5|14971.7|14969.7|46
1627460300000|2021-07-28 08:18:20|14973.5|14971.5|14973.1|14971.1|14974|14972|14972.9|14970.9|32
1627460310000|2021-07-28 08:18:30|14973|14971|14970.6|14968.6|14973.4|14971.4|14970.6|14968.6|42
1627460320000|2021-07-28 08:18:40|14971.1|14969.1|14971.7|14969.7|14972.5|14970.5|14971|14969|19
1627460330000|2021-07-28 08:18:50|14971.6|14969.6|14971.6|14969.6|14972.1|14970.1|14971.4|14969.4|21
1627460340000|2021-07-28 08:19:00|14971.5|14969.5|14971.1|14969.1|14972.1|14970.1|14971.1|14969.1|9
1627460350000|2021-07-28 08:19:10|14971|14969|14970.4|14968.4|14971.2|14969.2|14970.4|14968.4|10
1627460360000|2021-07-28 08:19:20|14970.5|14968.5|14970.2|14968.2|14971.2|14969.2|14970|14968|9
1627460370000|2021-07-28 08:19:30|14970|14968|14972|14970|14972.4|14970.4|14970|14968|25
1627460380000|2021-07-28 08:19:40|14971.9|14969.9|14973.2|14971.2|14973.4|14971.4|14971.9|14969.9|21
1627460390000|2021-07-28 08:19:50|14973.1|14971.1|14973.4|14971.4|14974|14972|14973.1|14971.1|22
1627460400000|2021-07-28 08:20:00|14973.5|14971.5|14974.6|14972.6|14974.6|14972.6|14973.4|14971.4|32
1627460410000|2021-07-28 08:20:10|14974.7|14972.7|14975.1|14973.1|14976|14974|14973.9|14971.9|64
1627460420000|2021-07-28 08:20:20|14975.4|14973.4|14977.2|14975.2|14977.7|14975.7|14975.4|14973.4|100
1627460430000|2021-07-28 08:20:30|14977.4|14975.4|14978.7|14976.7|14979.1|14977.1|14977.4|14975.4|54
1627460440000|2021-07-28 08:20:40|14978.9|14976.9|14980|14978|14980.4|14978.4|14978.9|14976.9|77
1627460450000|2021-07-28 08:20:50|14979.7|14977.7|14981.1|14979.1|14981.2|14979.2|14979.7|14977.7|39
1627460460000|2021-07-28 08:21:00|14981.2|14979.2|14979.5|14977.5|14983.2|14981.2|14978.5|14976.5|123
1627460470000|2021-07-28 08:21:10|14979.4|14977.4|14980|14978|14980.4|14978.4|14979.4|14977.4|19
1627460480000|2021-07-28 08:21:20|14980.1|14978.1|14978.7|14976.7|14980.1|14978.1|14977.9|14975.9|26
1627460490000|2021-07-28 08:21:30|14978.9|14976.9|14979.1|14977.1|14979.1|14977.1|14978.5|14976.5|12
1627460500000|2021-07-28 08:21:40|14979|14977|14979.2|14977.2|14979.7|14977.7|14978.7|14976.7|11
1627460510000|2021-07-28 08:21:50|14979.4|14977.4|14979.2|14977.2|14979.6|14977.6|14978.2|14976.2|14
1627460520000|2021-07-28 08:22:00|14979.1|14977.1|14980.9|14978.9|14981.5|14979.5|14979|14977|17
1627460530000|2021-07-28 08:22:10|14981|14979|14980.1|14978.1|14981.5|14979.5|14980.1|14978.1|20
1627460540000|2021-07-28 08:22:20|14980.2|14978.2|14981|14979|14981.2|14979.2|14980.2|14978.2|9
1627460550000|2021-07-28 08:22:30|14980.9|14978.9|14981.9|14979.9|14981.9|14979.9|14980.9|14978.9|31
1627460560000|2021-07-28 08:22:40|14981.7|14979.7|14981|14979|14982.9|14980.9|14981|14979|13
1627460570000|2021-07-28 08:22:50|14981.1|14979.1|14980.7|14978.7|14981.5|14979.5|14980.4|14978.4|17
1627460580000|2021-07-28 08:23:00|14980.9|14978.9|14983|14981|14983|14981|14980.5|14978.5|23
1627460590000|2021-07-28 08:23:10|14982.9|14980.9|14983.4|14981.4|14983.5|14981.5|14982.9|14980.9|16
1627460600000|2021-07-28 08:23:20|14983.2|14981.2|14981.4|14979.4|14983.2|14981.2|14981|14979|26
1627460610000|2021-07-28 08:23:30|14981.1|14979.1|14982.2|14980.2|14982.5|14980.5|14981.1|14979.1|11
1627460620000|2021-07-28 08:23:40|14982.1|14980.1|14982|14980|14982.7|14980.7|14981.6|14979.6|13
1627460630000|2021-07-28 08:23:50|14982.1|14980.1|14981.7|14979.7|14982.1|14980.1|14981.5|14979.5|26
1627460640000|2021-07-28 08:24:00|14981.9|14979.9|14984|14982|14984|14982|14981.7|14979.7|30
1627460650000|2021-07-28 08:24:10|14984.1|14982.1|14985.5|14983.5|14985.5|14983.5|14983.9|14981.9|138
1627460660000|2021-07-28 08:24:20|14985.4|14983.4|14986.1|14984.1|14986.7|14984.7|14984.9|14982.9|50
1627460670000|2021-07-28 08:24:30|14986|14984|14984.6|14982.6|14986|14984|14984.1|14982.1|33
1627460680000|2021-07-28 08:24:40|14984.5|14982.5|14985.6|14983.6|14985.7|14983.7|14984.5|14982.5|16
1627460690000|2021-07-28 08:24:50|14985.7|14983.7|14984.9|14982.9|14986.2|14984.2|14984.7|14982.7|29
1627460700000|2021-07-28 08:25:00|14985|14983|14983.9|14981.9|14985.4|14983.4|14983.7|14981.7|43
1627460710000|2021-07-28 08:25:10|14984.1|14982.1|14983.7|14981.7|14984.6|14982.6|14983.7|14981.7|21
1627460720000|2021-07-28 08:25:20|14983.9|14981.9|14984.6|14982.6|14984.6|14982.6|14983.9|14981.9|12
1627460730000|2021-07-28 08:25:30|14984.7|14982.7|14984.9|14982.9|14985.5|14983.5|14984|14982|29
1627460740000|2021-07-28 08:25:40|14984.5|14982.5|14984.5|14982.5|14984.7|14982.7|14984.2|14982.2|7
1627460750000|2021-07-28 08:25:50|14984.6|14982.6|14984.7|14982.7|14984.9|14982.9|14984.4|14982.4|10
1627460760000|2021-07-28 08:26:00|14984.6|14982.6|14985.5|14983.5|14985.9|14983.9|14984.5|14982.5|81
1627460770000|2021-07-28 08:26:10|14985.4|14983.4|14986.1|14984.1|14986.6|14984.6|14985.4|14983.4|15
1627460780000|2021-07-28 08:26:20|14986|14984|14985.5|14983.5|14986.4|14984.4|14985.4|14983.4|26
1627460790000|2021-07-28 08:26:30|14985.4|14983.4|14986.4|14984.4|14986.5|14984.5|14985|14983|14
1627460800000|2021-07-28 08:26:40|14986.2|14984.2|14985.4|14983.4|14986.4|14984.4|14985.4|14983.4|9
1627460810000|2021-07-28 08:26:50|14985.1|14983.1|14985.4|14983.4|14985.4|14983.4|14984.4|14982.4|15
1627460820000|2021-07-28 08:27:00|14985.2|14983.2|14986.2|14984.2|14986.4|14984.4|14985.1|14983.1|10
1627460830000|2021-07-28 08:27:10|14986.1|14984.1|14985.6|14983.6|14986.2|14984.2|14985.5|14983.5|19
1627460840000|2021-07-28 08:27:20|14986.1|14984.1|14986.4|14984.4|14986.4|14984.4|14986|14984|10
1627460850000|2021-07-28 08:27:30|14986.2|14984.2|14986.6|14984.6|14986.6|14984.6|14985.5|14983.5|15
1627460860000|2021-07-28 08:27:40|14986.5|14984.5|14986.4|14984.4|14986.9|14984.9|14986.4|14984.4|14
1627460870000|2021-07-28 08:27:50|14986.5|14984.5|14986.1|14984.1|14986.5|14984.5|14986|14984|6
1627460880000|2021-07-28 08:28:00|14986|14984|14986.4|14984.4|14986.5|14984.5|14986|14984|11
1627460890000|2021-07-28 08:28:10|14986.5|14984.5|14986.4|14984.4|14986.5|14984.5|14986.4|14984.4|1
1627460900000|2021-07-28 08:28:20|14986.1|14984.1|14986.2|14984.2|14986.4|14984.4|14985.9|14983.9|7
1627460910000|2021-07-28 08:28:30|14986.1|14984.1|14985.4|14983.4|14986.5|14984.5|14985.4|14983.4|15
1627460920000|2021-07-28 08:28:40|14985.5|14983.5|14985.4|14983.4|14985.9|14983.9|14985.2|14983.2|15
1627460930000|2021-07-28 08:28:50|14985.5|14983.5|14986.4|14984.4|14986.5|14984.5|14985.2|14983.2|28
1627460940000|2021-07-28 08:29:00|14986.6|14984.6|14987.1|14985.1|14987.1|14985.1|14986.4|14984.4|26
1627460950000|2021-07-28 08:29:10|14986.9|14984.9|14987.4|14985.4|14987.4|14985.4|14986.9|14984.9|20
1627460960000|2021-07-28 08:29:20|14987.5|14985.5|14987.7|14985.7|14988.6|14986.6|14987.5|14985.5|62
1627460970000|2021-07-28 08:29:30|14987.9|14985.9|14990.4|14988.4|14990.4|14988.4|14987.9|14985.9|71
1627460980000|2021-07-28 08:29:40|14990.2|14988.2|14989.7|14987.7|14990.4|14988.4|14989.4|14987.4|21
1627460990000|2021-07-28 08:29:50|14989.9|14987.9|14990.2|14988.2|14990.4|14988.4|14989.9|14987.9|10
1627461000000|2021-07-28 08:30:00|14990.4|14988.4|14992.1|14990.1|14992.5|14990.5|14990.2|14988.2|74
1627461010000|2021-07-28 08:30:10|14992.4|14990.4|14992.9|14990.9|14993.1|14991.1|14992.1|14990.1|82
1627461020000|2021-07-28 08:30:20|14993.1|14991.1|14993.4|14991.4|14993.5|14991.5|14992.7|14990.7|45
1627461030000|2021-07-28 08:30:30|14994.1|14992.1|14994.7|14992.7|14995|14993|14994.1|14992.1|72
1627461040000|2021-07-28 08:30:40|14995.4|14993.4|14994.4|14992.4|14995.6|14993.6|14993.9|14991.9|87
1627461050000|2021-07-28 08:30:50|14994.2|14992.2|14994.4|14992.4|14995.1|14993.1|14994.2|14992.2|29
1627461060000|2021-07-28 08:31:00|14994.7|14992.7|14994.6|14992.6|14995.1|14993.1|14994.4|14992.4|34
1627461070000|2021-07-28 08:31:10|14994.5|14992.5|14995.1|14993.1|14995.2|14993.2|14994.5|14992.5|16
1627461080000|2021-07-28 08:31:20|14995.2|14993.2|14994.9|14992.9|14995.4|14993.4|14994.6|14992.6|24
1627461090000|2021-07-28 08:31:30|14994.7|14992.7|14997.1|14995.1|14997.1|14995.1|14994.7|14992.7|57
1627461100000|2021-07-28 08:31:40|14997.2|14995.2|14997.9|14995.9|14998|14996|14997.2|14995.2|43
1627461110000|2021-07-28 08:31:50|14998|14996|14998.4|14996.4|14998.4|14996.4|14997.2|14995.2|34
1627461120000|2021-07-28 08:32:00|14999.4|14997.4|14998.9|14996.9|14999.4|14997.4|14998.1|14996.1|67
1627461130000|2021-07-28 08:32:10|14998.7|14996.7|14999.6|14997.6|14999.9|14997.9|14998.6|14996.6|43
1627461140000|2021-07-28 08:32:20|14999.4|14997.4|14999.7|14997.7|14999.9|14997.9|14997.4|14995.4|95
1627461150000|2021-07-28 08:32:30|14999.6|14997.6|15000.1|14998.1|15000.2|14998.2|14999.4|14997.4|18
1627461160000|2021-07-28 08:32:40|15000.2|14998.2|14999.6|14997.6|15000.2|14998.2|14999.6|14997.6|24
1627461170000|2021-07-28 08:32:50|14999.5|14997.5|14999.9|14997.9|14999.9|14997.9|14999.4|14997.4|21
1627461180000|2021-07-28 08:33:00|15000|14998|14999.9|14997.9|15000.2|14998.2|14999.1|14997.1|30
1627461190000|2021-07-28 08:33:10|14999.7|14997.7|15000.7|14998.7|15000.9|14998.9|14999.5|14997.5|79
1627461200000|2021-07-28 08:33:20|15000.6|14998.6|14999.7|14997.7|15000.9|14998.9|14999.5|14997.5|35
1627461210000|2021-07-28 08:33:30|14999.6|14997.6|14998.4|14996.4|14999.7|14997.7|14998.4|14996.4|36
1627461220000|2021-07-28 08:33:40|14998.2|14996.2|14998.1|14996.1|14998.4|14996.4|14997.7|14995.7|22
1627461230000|2021-07-28 08:33:50|14997.9|14995.9|14996|14994|14998|14996|14995.5|14993.5|37
1627461240000|2021-07-28 08:34:00|14996.4|14994.4|14996|14994|14996.7|14994.7|14995.6|14993.6|26
1627461250000|2021-07-28 08:34:10|14996.6|14994.6|14996.4|14994.4|14996.6|14994.6|14995.7|14993.7|17
1627461260000|2021-07-28 08:34:20|14996.5|14994.5|14997.4|14995.4|14997.9|14995.9|14996.5|14994.5|7
1627461270000|2021-07-28 08:34:30|14997.2|14995.2|14996.6|14994.6|14997.4|14995.4|14996.6|14994.6|29
1627461280000|2021-07-28 08:34:40|14996.7|14994.7|14995.6|14993.6|14997|14995|14995.6|14993.6|24
1627461290000|2021-07-28 08:34:50|14995.5|14993.5|14994.9|14992.9|14995.7|14993.7|14994.7|14992.7|24
1627461300000|2021-07-28 08:35:00|14994.7|14992.7|14995|14993|14995.4|14993.4|14994.5|14992.5|32
1627461310000|2021-07-28 08:35:10|14995.4|14993.4|14995.2|14993.2|14995.5|14993.5|14994.9|14992.9|12
1627461320000|2021-07-28 08:35:20|14995.1|14993.1|14997.1|14995.1|14997.4|14995.4|14995.1|14993.1|35
1627461330000|2021-07-28 08:35:30|14997|14995|14996.1|14994.1|14997.1|14995.1|14996.1|14994.1|31
1627461340000|2021-07-28 08:35:40|14996|14994|14996.9|14994.9|14997.4|14995.4|14996|14994|8
1627461350000|2021-07-28 08:35:50|14997|14995|14997.6|14995.6|14997.7|14995.7|14997|14995|13
1627461360000|2021-07-28 08:36:00|14997.7|14995.7|14997.9|14995.9|14998.4|14996.4|14997.7|14995.7|9
1627461370000|2021-07-28 08:36:10|14998|14996|14997.9|14995.9|14998.1|14996.1|14997.9|14995.9|5
1627461380000|2021-07-28 08:36:20|14997.7|14995.7|14999.6|14997.6|14999.6|14997.6|14997.7|14995.7|37
1627461390000|2021-07-28 08:36:30|14999.7|14997.7|14999.6|14997.6|14999.9|14997.9|14999.4|14997.4|50
1627461400000|2021-07-28 08:36:40|14999.7|14997.7|15000.1|14998.1|15001.1|14999.1|14999.7|14997.7|44
1627461410000|2021-07-28 08:36:50|15000.2|14998.2|14999.6|14997.6|15000.6|14998.6|14999.5|14997.5|40
1627461420000|2021-07-28 08:37:00|14999.7|14997.7|14998.5|14996.5|14999.7|14997.7|14998.4|14996.4|27
1627461430000|2021-07-28 08:37:10|14998.4|14996.4|14996.4|14994.4|14998.4|14996.4|14996.2|14994.2|28
1627461440000|2021-07-28 08:37:20|14996.2|14994.2|14995.9|14993.9|14996.6|14994.6|14995.7|14993.7|18
1627461450000|2021-07-28 08:37:30|14996|14994|14996.6|14994.6|14996.6|14994.6|14995.7|14993.7|26
1627461460000|2021-07-28 08:37:40|14996.5|14994.5|14995.6|14993.6|14996.5|14994.5|14995.5|14993.5|11
1627461470000|2021-07-28 08:37:50|14995.7|14993.7|14997|14995|14997.2|14995.2|14995.7|14993.7|19
1627461480000|2021-07-28 08:38:00|14997.1|14995.1|14996.4|14994.4|14997.2|14995.2|14996.2|14994.2|28
1627461490000|2021-07-28 08:38:10|14996.7|14994.7|14996.6|14994.6|14996.7|14994.7|14996.1|14994.1|7
1627461500000|2021-07-28 08:38:20|14996.5|14994.5|14996.7|14994.7|14997|14995|14996.4|14994.4|1
1627461510000|2021-07-28 08:38:30|14996.9|14994.9|14997.7|14995.7|14998.1|14996.1|14996.9|14994.9|8
1627461520000|2021-07-28 08:38:40|14997.5|14995.5|14996.9|14994.9|14997.5|14995.5|14996.7|14994.7|13
1627461530000|2021-07-28 08:38:50|14997|14995|14997.5|14995.5|14997.5|14995.5|14996.4|14994.4|10
1627461540000|2021-07-28 08:39:00|14997.7|14995.7|14998.6|14996.6|14998.7|14996.7|14997.5|14995.5|17
1627461550000|2021-07-28 08:39:10|14998.7|14996.7|14998.9|14996.9|14999.2|14997.2|14998.6|14996.6|24
1627461560000|2021-07-28 08:39:20|14998.7|14996.7|14998.6|14996.6|14998.9|14996.9|14998.2|14996.2|17
1627461570000|2021-07-28 08:39:30|14998.7|14996.7|14999.6|14997.6|14999.9|14997.9|14998.7|14996.7|24
1627461580000|2021-07-28 08:39:40|14999.4|14997.4|14999.6|14997.6|14999.7|14997.7|14999.1|14997.1|8
1627461590000|2021-07-28 08:39:50|14999.7|14997.7|14999.6|14997.6|14999.7|14997.7|14999.5|14997.5|8
1627461600000|2021-07-28 08:40:00|14999.4|14997.4|15000.2|14998.2|15000.4|14998.4|14999.4|14997.4|9
1627461610000|2021-07-28 08:40:10|15000.1|14998.1|15001.9|14999.9|15002.5|15000.5|15000.1|14998.1|144
1627461620000|2021-07-28 08:40:20|15002.1|15000.1|15002.1|15000.1|15003|15001|15001.7|14999.7|56
1627461630000|2021-07-28 08:40:30|15001.9|14999.9|15001.7|14999.7|15002.2|15000.2|15001|14999|24
1627461640000|2021-07-28 08:40:40|15001.6|14999.6|15000.9|14998.9|15002.6|15000.6|15000.9|14998.9|28
1627461650000|2021-07-28 08:40:50|15001|14999|14999.9|14997.9|15001.1|14999.1|14999.5|14997.5|19
1627461660000|2021-07-28 08:41:00|15000|14998|14999|14997|15000.1|14998.1|14998.7|14996.7|25
1627461670000|2021-07-28 08:41:10|14999.1|14997.1|14998.6|14996.6|14999.4|14997.4|14998.5|14996.5|15
1627461680000|2021-07-28 08:41:20|14998.5|14996.5|14998.4|14996.4|14998.7|14996.7|14997.9|14995.9|20
1627461690000|2021-07-28 08:41:30|14998.5|14996.5|14997.9|14995.9|14998.5|14996.5|14997|14995|22
1627461700000|2021-07-28 08:41:40|14997.7|14995.7|14997.2|14995.2|14998|14996|14997.2|14995.2|17
1627461710000|2021-07-28 08:41:50|14997.4|14995.4|14996.6|14994.6|14997.7|14995.7|14996.4|14994.4|20
1627461720000|2021-07-28 08:42:00|14996.7|14994.7|14996.4|14994.4|14997|14995|14996.2|14994.2|14
1627461730000|2021-07-28 08:42:10|14996.5|14994.5|14996.1|14994.1|14996.6|14994.6|14996|14994|13
1627461740000|2021-07-28 08:42:20|14996|14994|14995.1|14993.1|14996.1|14994.1|14994.6|14992.6|45
1627461750000|2021-07-28 08:42:30|14995.2|14993.2|14994.7|14992.7|14995.6|14993.6|14994.5|14992.5|76
1627461760000|2021-07-28 08:42:40|14994.6|14992.6|14994.9|14992.9|14995.2|14993.2|14994.1|14992.1|30
1627461770000|2021-07-28 08:42:50|14995|14993|14996.1|14994.1|14996.6|14994.6|14994.9|14992.9|49
1627461780000|2021-07-28 08:43:00|14996|14994|14995.4|14993.4|14996.1|14994.1|14994.9|14992.9|34
1627461790000|2021-07-28 08:43:10|14995.5|14993.5|14994.6|14992.6|14995.5|14993.5|14994.4|14992.4|52
1627461800000|2021-07-28 08:43:20|14994.5|14992.5|14993.9|14991.9|14994.9|14992.9|14993.9|14991.9|43
1627461810000|2021-07-28 08:43:30|14994|14992|14995.1|14993.1|14995.1|14993.1|14994|14992|24
1627461820000|2021-07-28 08:43:40|14994.7|14992.7|14994.6|14992.6|14994.9|14992.9|14994|14992|19
1627461830000|2021-07-28 08:43:50|14994.9|14992.9|14995|14993|14995.2|14993.2|14994.5|14992.5|17
1627461840000|2021-07-28 08:44:00|14994.9|14992.9|14995.2|14993.2|14995.4|14993.4|14994.1|14992.1|42
1627461850000|2021-07-28 08:44:10|14995.1|14993.1|14994.2|14992.2|14995.4|14993.4|14994.1|14992.1|13
1627461860000|2021-07-28 08:44:20|14994.6|14992.6|14994.1|14992.1|14994.7|14992.7|14994|14992|11
1627461870000|2021-07-28 08:44:30|14994|14992|14994.1|14992.1|14994.2|14992.2|14993.9|14991.9|11
1627461880000|2021-07-28 08:44:40|14994.2|14992.2|14994|14992|14994.2|14992.2|14993.7|14991.7|10
1627461890000|2021-07-28 08:44:50|14994.1|14992.1|14993.4|14991.4|14994.2|14992.2|14993.4|14991.4|29
1627461900000|2021-07-28 08:45:00|14993.2|14991.2|14995.4|14993.4|14995.4|14993.4|14993.2|14991.2|27
1627461910000|2021-07-28 08:45:10|14995.2|14993.2|14993.6|14991.6|14995.2|14993.2|14993.6|14991.6|7
1627461920000|2021-07-28 08:45:20|14994|14992|14994.2|14992.2|14994.7|14992.7|14993.7|14991.7|14
1627461930000|2021-07-28 08:45:30|14994.1|14992.1|14994.5|14992.5|14995.2|14993.2|14994|14992|29
1627461940000|2021-07-28 08:45:40|14994.6|14992.6|14994.1|14992.1|14994.6|14992.6|14994|14992|9
1627461950000|2021-07-28 08:45:50|14994|14992|14995.1|14993.1|14995.2|14993.2|14993.9|14991.9|24
1627461960000|2021-07-28 08:46:00|14995.2|14993.2|14997.1|14995.1|14997.4|14995.4|14995.1|14993.1|74
1627461970000|2021-07-28 08:46:10|14997.2|14995.2|14996.4|14994.4|14997.2|14995.2|14996.2|14994.2|17
1627461980000|2021-07-28 08:46:20|14996.2|14994.2|14995.9|14993.9|14996.2|14994.2|14994.4|14992.4|45
1627461990000|2021-07-28 08:46:30|14996|14994|14995.9|14993.9|14996.1|14994.1|14995.1|14993.1|9
1627462000000|2021-07-28 08:46:40|14995.7|14993.7|14996.9|14994.9|14996.9|14994.9|14995.7|14993.7|8
1627462010000|2021-07-28 08:46:50|14996.7|14994.7|14996.4|14994.4|14996.7|14994.7|14995.6|14993.6|8
1627462020000|2021-07-28 08:47:00|14996.2|14994.2|14995|14993|14996.4|14994.4|14994.7|14992.7|21
1627462030000|2021-07-28 08:47:10|14994.9|14992.9|14994.5|14992.5|14994.9|14992.9|14993.7|14991.7|11
1627462040000|2021-07-28 08:47:20|14995|14993|14995.2|14993.2|14995.6|14993.6|14994.9|14992.9|17
1627462050000|2021-07-28 08:47:30|14995.1|14993.1|14995.6|14993.6|14996.4|14994.4|14995.1|14993.1|8
1627462060000|2021-07-28 08:47:40|14995.7|14993.7|14995.2|14993.2|14995.9|14993.9|14995.1|14993.1|4
1627462070000|2021-07-28 08:47:50|14995.1|14993.1|14994.5|14992.5|14995.2|14993.2|14994|14992|16
1627462080000|2021-07-28 08:48:00|14994.4|14992.4|14995.4|14993.4|14996.7|14994.7|14994.2|14992.2|13
1627462090000|2021-07-28 08:48:10|14995.2|14993.2|14996.4|14994.4|14996.5|14994.5|14995|14993|8
1627462100000|2021-07-28 08:48:20|14996.5|14994.5|14996.1|14994.1|14996.5|14994.5|14996|14994|8
1627462110000|2021-07-28 08:48:30|14996|14994|14996|14994|14996.5|14994.5|14995.7|14993.7|8
1627462120000|2021-07-28 08:48:40|14996.2|14994.2|14995.6|14993.6|14996.5|14994.5|14995.2|14993.2|5
1627462130000|2021-07-28 08:48:50|14995.5|14993.5|14996.1|14994.1|14996.1|14994.1|14994.5|14992.5|13
1627462140000|2021-07-28 08:49:00|14995.9|14993.9|14997.6|14995.6|14997.6|14995.6|14995.9|14993.9|10
1627462150000|2021-07-28 08:49:10|14997.4|14995.4|14996.9|14994.9|14997.5|14995.5|14996.6|14994.6|7
1627462160000|2021-07-28 08:49:20|14996.7|14994.7|14997.5|14995.5|14998.1|14996.1|14996.6|14994.6|2
1627462170000|2021-07-28 08:49:30|14997.9|14995.9|14997.5|14995.5|14997.9|14995.9|14997.4|14995.4|16
1627462180000|2021-07-28 08:49:40|14997.7|14995.7|14997.2|14995.2|14998|14996|14995.5|14993.5|4
1627462190000|2021-07-28 08:49:50|14997.4|14995.4|14997.1|14995.1|14997.5|14995.5|14996.7|14994.7|2
1627462200000|2021-07-28 08:50:00|14997.2|14995.2|14996.7|14994.7|14997.4|14995.4|14996.2|14994.2|19
1627462210000|2021-07-28 08:50:10|14996.9|14994.9|14997.4|14995.4|14997.4|14995.4|14996.9|14994.9|1
1627462220000|2021-07-28 08:50:20|14998.2|14996.2|14998.1|14996.1|14998.9|14996.9|14998.1|14996.1|20
1627462230000|2021-07-28 08:50:30|14998.2|14996.2|14998.5|14996.5|14998.9|14996.9|14998.2|14996.2|37
1627462240000|2021-07-28 08:50:40|14998.6|14996.6|14999.1|14997.1|14999.2|14997.2|14998.2|14996.2|21
1627462250000|2021-07-28 08:50:50|14999|14997|14999.6|14997.6|14999.7|14997.7|14998.9|14996.9|12
1627462260000|2021-07-28 08:51:00|14999.7|14997.7|15000.7|14998.7|15000.7|14998.7|14999.6|14997.6|27
1627462270000|2021-07-28 08:51:10|15000.9|14998.9|15001.2|14999.2|15001.4|14999.4|15000.9|14998.9|47
1627462280000|2021-07-28 08:51:20|15001|14999|15002.2|15000.2|15002.5|15000.5|15001|14999|63
1627462290000|2021-07-28 08:51:30|15002.4|15000.4|15002.4|15000.4|15002.7|15000.7|15002.1|15000.1|26
1627462300000|2021-07-28 08:51:40|15002.5|15000.5|15002.1|15000.1|15002.7|15000.7|15002.1|15000.1|20
1627462310000|2021-07-28 08:51:50|15002|15000|15000.5|14998.5|15002|15000|15000.4|14998.4|19
1627462320000|2021-07-28 08:52:00|15000.4|14998.4|15000.1|14998.1|15001.6|14999.6|14999.5|14997.5|23
1627462330000|2021-07-28 08:52:10|15000.2|14998.2|15000|14998|15000.2|14998.2|14999.5|14997.5|3
1627462340000|2021-07-28 08:52:20|15000.1|14998.1|14999.9|14997.9|15000.7|14998.7|14999.6|14997.6|29
1627462350000|2021-07-28 08:52:30|14999.7|14997.7|14999.5|14997.5|15000.1|14998.1|14999.2|14997.2|6
1627462360000|2021-07-28 08:52:40|14999.6|14997.6|14999.6|14997.6|14999.6|14997.6|14999.5|14997.5|6
1627462370000|2021-07-28 08:52:50|15000.1|14998.1|15001.1|14999.1|15001.2|14999.2|15000.1|14998.1|10
1627462380000|2021-07-28 08:53:00|15001.2|14999.2|15000.7|14998.7|15001.9|14999.9|15000.4|14998.4|24
1627462390000|2021-07-28 08:53:10|15000.6|14998.6|15001.1|14999.1|15001.7|14999.7|15000.6|14998.6|15
1627462400000|2021-07-28 08:53:20|15001.4|14999.4|15001.6|14999.6|15002.7|15000.7|15000.9|14998.9|44
1627462410000|2021-07-28 08:53:30|15001.7|14999.7|15001.9|14999.9|15002.2|15000.2|15001.5|14999.5|14
1627462420000|2021-07-28 08:53:40|15001.7|14999.7|15003.4|15001.4|15004.1|15002.1|15001.7|14999.7|62
1627462430000|2021-07-28 08:53:50|15003.2|15001.2|15002.9|15000.9|15003.2|15001.2|15001.7|14999.7|40
1627462440000|2021-07-28 08:54:00|15003|15001|15002.9|15000.9|15003.4|15001.4|15002.6|15000.6|33
1627462450000|2021-07-28 08:54:10|15002.7|15000.7|15001.5|14999.5|15002.7|15000.7|15001.4|14999.4|17
1627462460000|2021-07-28 08:54:20|15001.2|14999.2|15003.4|15001.4|15003.5|15001.5|15001.2|14999.2|17
1627462470000|2021-07-28 08:54:30|15003.5|15001.5|15002.6|15000.6|15003.6|15001.6|15002.4|15000.4|18
1627462480000|2021-07-28 08:54:40|15002.7|15000.7|15003.6|15001.6|15003.6|15001.6|15002.5|15000.5|7
1627462490000|2021-07-28 08:54:50|15003.4|15001.4|15004.4|15002.4|15004.5|15002.5|15002.7|15000.7|41
1627462500000|2021-07-28 08:55:00|15004.1|15002.1|15006.1|15004.1|15006.1|15004.1|15004|15002|91
1627462510000|2021-07-28 08:55:10|15006.2|15004.2|15006.1|15004.1|15007.1|15005.1|15006.1|15004.1|75
1627462520000|2021-07-28 08:55:20|15006.2|15004.2|15007.2|15005.2|15007.5|15005.5|15005.7|15003.7|38
1627462530000|2021-07-28 08:55:30|15007.1|15005.1|15008|15006|15008.2|15006.2|15007.1|15005.1|84
1627462540000|2021-07-28 08:55:40|15007.9|15005.9|15007.1|15005.1|15008.1|15006.1|15007.1|15005.1|24
1627462550000|2021-07-28 08:55:50|15007|15005|15006.6|15004.6|15007.4|15005.4|15006.2|15004.2|24
1627462560000|2021-07-28 08:56:00|15006.9|15004.9|15006.5|15004.5|15007.1|15005.1|15006.4|15004.4|22
1627462570000|2021-07-28 08:56:10|15006.4|15004.4|15007.1|15005.1|15007.1|15005.1|15006|15004|15
1627462580000|2021-07-28 08:56:20|15007|15005|15008.4|15006.4|15008.5|15006.5|15007|15005|25
1627462590000|2021-07-28 08:56:30|15008.2|15006.2|15008.5|15006.5|15008.9|15006.9|15008|15006|45
1627462600000|2021-07-28 08:56:40|15008.6|15006.6|15008.2|15006.2|15008.6|15006.6|15007.9|15005.9|14
1627462610000|2021-07-28 08:56:50|15008.1|15006.1|15007.2|15005.2|15008.1|15006.1|15007.1|15005.1|9
1627462620000|2021-07-28 08:57:00|15007.1|15005.1|15006.7|15004.7|15008.2|15006.2|15006.7|15004.7|17
1627462630000|2021-07-28 08:57:10|15006.6|15004.6|15005.4|15003.4|15006.6|15004.6|15005.4|15003.4|27
1627462640000|2021-07-28 08:57:20|15005.2|15003.2|15005.1|15003.1|15005.2|15003.2|15005.1|15003.1|4
1627462650000|2021-07-28 08:57:30|15005.2|15003.2|15005.6|15003.6|15005.9|15003.9|15005|15003|5
1627462660000|2021-07-28 08:57:40|15005.7|15003.7|15006.1|15004.1|15006.4|15004.4|15005.6|15003.6|6
1627462670000|2021-07-28 08:57:50|15006|15004|15005.7|15003.7|15006.1|15004.1|15005.7|15003.7|5
1627462680000|2021-07-28 08:58:00|15006|15004|15005.1|15003.1|15006|15004|15005|15003|12
1627462690000|2021-07-28 08:58:10|15005|15003|15004.5|15002.5|15005.1|15003.1|15004.4|15002.4|11
1627462700000|2021-07-28 08:58:20|15004.6|15002.6|15005|15003|15005|15003|15004.5|15002.5|7
1627462710000|2021-07-28 08:58:30|15005.1|15003.1|15006.4|15004.4|15006.7|15004.7|15005.1|15003.1|23
1627462720000|2021-07-28 08:58:40|15006.5|15004.5|15006.1|15004.1|15006.7|15004.7|15006.1|15004.1|21
1627462730000|2021-07-28 08:58:50|15006.2|15004.2|15006.2|15004.2|15006.4|15004.4|15006.1|15004.1|4
1627462740000|2021-07-28 08:59:00|15006.1|15004.1|15006.4|15004.4|15006.4|15004.4|15005.7|15003.7|16
1627462750000|2021-07-28 08:59:10|15006.5|15004.5|15006.7|15004.7|15007.1|15005.1|15006.2|15004.2|30
1627462760000|2021-07-28 08:59:20|15006.6|15004.6|15007.2|15005.2|15007.4|15005.4|15006.6|15004.6|4
1627462770000|2021-07-28 08:59:30|15007.4|15005.4|15006.9|15004.9|15007.4|15005.4|15006.7|15004.7|10
1627462780000|2021-07-28 08:59:40|15007|15005|15006.2|15004.2|15007.1|15005.1|15006.1|15004.1|5
1627462790000|2021-07-28 08:59:50|15006.1|15004.1|15007.1|15005.1|15007.5|15005.5|15006.1|15004.1|16
1627462800000|2021-07-28 09:00:00|15007|15005|15008.5|15006.5|15008.5|15006.5|15006.1|15004.1|52
1627462810000|2021-07-28 09:00:10|15008.6|15006.6|15008.1|15006.1|15008.9|15006.9|15008.1|15006.1|19
1627462820000|2021-07-28 09:00:20|15008.2|15006.2|15008.4|15006.4|15008.9|15006.9|15008.2|15006.2|8
1627462830000|2021-07-28 09:00:30|15008.5|15006.5|15008.1|15006.1|15008.9|15006.9|15008.1|15006.1|11
1627462840000|2021-07-28 09:00:40|15008|15006|15008.1|15006.1|15008.9|15006.9|15008|15006|12
1627462850000|2021-07-28 09:00:50|15008|15006|15008.1|15006.1|15008.1|15006.1|15007.6|15005.6|13
1627462860000|2021-07-28 09:01:00|15008.4|15006.4|15007.4|15005.4|15008.4|15006.4|15007.4|15005.4|16
1627462870000|2021-07-28 09:01:10|15007.2|15005.2|15005.7|15003.7|15007.2|15005.2|15005.7|15003.7|15
1627462880000|2021-07-28 09:01:20|15005.6|15003.6|15005.1|15003.1|15005.7|15003.7|15004.9|15002.9|13
1627462890000|2021-07-28 09:01:30|15005|15003|15005.5|15003.5|15005.7|15003.7|15005|15003|13
1627462900000|2021-07-28 09:01:40|15005.4|15003.4|15006|15004|15006.2|15004.2|15005.2|15003.2|15
1627462910000|2021-07-28 09:01:50|15005.9|15003.9|15003.9|15001.9|15006|15004|15003.7|15001.7|62
1627462920000|2021-07-28 09:02:00|15003.4|15001.4|15002.7|15000.7|15003.4|15001.4|15002.4|15000.4|32
1627462930000|2021-07-28 09:02:10|15002.6|15000.6|15005|15003|15005.2|15003.2|15002.6|15000.6|37
1627462940000|2021-07-28 09:02:20|15004.5|15002.5|15004.4|15002.4|15005.4|15003.4|15003.5|15001.5|33
1627462950000|2021-07-28 09:02:30|15004.2|15002.2|15005|15003|15005.5|15003.5|15004.1|15002.1|14
1627462960000|2021-07-28 09:02:40|15004.9|15002.9|15004.9|15002.9|15005.2|15003.2|15004.9|15002.9|1
1627462970000|2021-07-28 09:02:50|15004.6|15002.6|15002.9|15000.9|15004.7|15002.7|15002.7|15000.7|22
1627462980000|2021-07-28 09:03:00|15003|15001|15003.4|15001.4|15003.5|15001.5|15002.2|15000.2|28
1627462990000|2021-07-28 09:03:10|15003.5|15001.5|15003.9|15001.9|15004.6|15002.6|15003|15001|13
1627463000000|2021-07-28 09:03:20|15004|15002|15002.9|15000.9|15004.4|15002.4|15002.1|15000.1|59
1627463010000|2021-07-28 09:03:30|15003.2|15001.2|15004|15002|15004.4|15002.4|15002.7|15000.7|16
1627463020000|2021-07-28 09:03:40|15004.1|15002.1|15004.4|15002.4|15004.4|15002.4|15003.5|15001.5|10
1627463030000|2021-07-28 09:03:50|15004.2|15002.2|15004|15002|15004.2|15002.2|15003.5|15001.5|14
1627463040000|2021-07-28 09:04:00|15003.9|15001.9|15003|15001|15004|15002|15002.6|15000.6|15
1627463050000|2021-07-28 09:04:10|15003.1|15001.1|15005|15003|15005.2|15003.2|15002.7|15000.7|9
1627463060000|2021-07-28 09:04:20|15005.1|15003.1|15004.9|15002.9|15005.5|15003.5|15004.6|15002.6|8
1627463070000|2021-07-28 09:04:30|15004.7|15002.7|15004.7|15002.7|15005.1|15003.1|15004.4|15002.4|5
1627463080000|2021-07-28 09:04:40|15004.9|15002.9|15005|15003|15005.1|15003.1|15004.4|15002.4|6
1627463090000|2021-07-28 09:04:50|15004.7|15002.7|15004.9|15002.9|15005|15003|15004.5|15002.5|2
1627463100000|2021-07-28 09:05:00|15005|15003|15006|15004|15006.1|15004.1|15004.9|15002.9|7
1627463110000|2021-07-28 09:05:10|15006.1|15004.1|15005.1|15003.1|15006.1|15004.1|15004.6|15002.6|26
1627463120000|2021-07-28 09:05:20|15005|15003|15004.6|15002.6|15005.2|15003.2|15004.2|15002.2|16
1627463130000|2021-07-28 09:05:30|15004.7|15002.7|15004|15002|15004.7|15002.7|15003.9|15001.9|16
1627463140000|2021-07-28 09:05:40|15004.1|15002.1|15003.4|15001.4|15004.1|15002.1|15003.1|15001.1|5
1627463150000|2021-07-28 09:05:50|15003.2|15001.2|15003.9|15001.9|15004.7|15002.7|15002.7|15000.7|116
1627463160000|2021-07-28 09:06:00|15003.7|15001.7|15004.4|15002.4|15004.4|15002.4|15003.7|15001.7|8
1627463170000|2021-07-28 09:06:10|15004.6|15002.6|15003.7|15001.7|15004.7|15002.7|15003.6|15001.6|9
1627463180000|2021-07-28 09:06:20|15003.9|15001.9|15003.6|15001.6|15003.9|15001.9|15003.2|15001.2|3
1627463190000|2021-07-28 09:06:30|15003.5|15001.5|15002.9|15000.9|15003.6|15001.6|15002.9|15000.9|11
1627463200000|2021-07-28 09:06:40|15003|15001|15002.7|15000.7|15003.4|15001.4|15002.6|15000.6|22
1627463210000|2021-07-28 09:06:50|15002.9|15000.9|15003|15001|15003.1|15001.1|15002.6|15000.6|7
1627463220000|2021-07-28 09:07:00|15003.1|15001.1|15002.4|15000.4|15003.4|15001.4|15002.4|15000.4|11
1627463230000|2021-07-28 09:07:10|15002.5|15000.5|15002.4|15000.4|15002.6|15000.6|15002.2|15000.2|34
1627463240000|2021-07-28 09:07:20|15002.2|15000.2|15002.6|15000.6|15002.6|15000.6|15001.9|14999.9|20
1627463250000|2021-07-28 09:07:30|15002.5|15000.5|15002|15000|15002.6|15000.6|15001.9|14999.9|6
1627463260000|2021-07-28 09:07:40|15002.1|15000.1|15001.6|14999.6|15002.1|15000.1|15001.6|14999.6|22
1627463270000|2021-07-28 09:07:50|15001.7|14999.7|15001.4|14999.4|15001.9|14999.9|15000.9|14998.9|71
1627463280000|2021-07-28 09:08:00|15001.2|14999.2|15001.6|14999.6|15002.1|15000.1|15001.1|14999.1|25
1627463290000|2021-07-28 09:08:10|15001.5|14999.5|15001.9|14999.9|15002|15000|15001.5|14999.5|19
1627463300000|2021-07-28 09:08:20|15001.6|14999.6|15002.2|15000.2|15002.4|15000.4|15001.4|14999.4|21
1627463310000|2021-07-28 09:08:30|15002.1|15000.1|15001.7|14999.7|15002.2|15000.2|15001.6|14999.6|5
1627463320000|2021-07-28 09:08:40|15001.6|14999.6|15001.9|14999.9|15002.1|15000.1|15001.2|14999.2|11
1627463330000|2021-07-28 09:08:50|15000.9|14998.9|14999.6|14997.6|15000.9|14998.9|14999.2|14997.2|30
1627463340000|2021-07-28 09:09:00|14999.7|14997.7|14999.1|14997.1|14999.7|14997.7|14998.9|14996.9|26
1627463350000|2021-07-28 09:09:10|14999|14997|14998.2|14996.2|14999.1|14997.1|14998.2|14996.2|22
1627463360000|2021-07-28 09:09:20|14998.4|14996.4|14998.4|14996.4|14999.1|14997.1|14998.2|14996.2|22
1627463370000|2021-07-28 09:09:30|14998.2|14996.2|14998.6|14996.6|14999.4|14997.4|14998.2|14996.2|55
1627463380000|2021-07-28 09:09:40|14998.4|14996.4|14998.4|14996.4|14998.9|14996.9|14998.1|14996.1|21
1627463390000|2021-07-28 09:09:50|14998.1|14996.1|14998.1|14996.1|14998.5|14996.5|14997.7|14995.7|19
1627463400000|2021-07-28 09:10:00|14998|14996|14997.9|14995.9|14998.6|14996.6|14997.9|14995.9|24
1627463410000|2021-07-28 09:10:10|14998|14996|14998.4|14996.4|14998.4|14996.4|14997.9|14995.9|4
1627463420000|2021-07-28 09:10:20|14998.5|14996.5|15000.1|14998.1|15000.2|14998.2|14998.5|14996.5|23
1627463430000|2021-07-28 09:10:30|15000.2|14998.2|15000.4|14998.4|15000.5|14998.5|15000|14998|14
1627463440000|2021-07-28 09:10:40|15000.2|14998.2|14999.6|14997.6|15000.4|14998.4|14999.6|14997.6|9
1627463450000|2021-07-28 09:10:50|14999.5|14997.5|14999.6|14997.6|15000.1|14998.1|14999.5|14997.5|11
1627463460000|2021-07-28 09:11:00|14999.7|14997.7|15000.4|14998.4|15000.4|14998.4|14999.6|14997.6|12
1627463470000|2021-07-28 09:11:10|15000.5|14998.5|15000.6|14998.6|15000.6|14998.6|14999.7|14997.7|34
1627463480000|2021-07-28 09:11:20|15000.5|14998.5|15000.4|14998.4|15000.5|14998.5|15000|14998|11
1627463490000|2021-07-28 09:11:30|15000|14998|15000.6|14998.6|15000.6|14998.6|14999.6|14997.6|22
1627463500000|2021-07-28 09:11:40|15000.7|14998.7|15000.6|14998.6|15001.1|14999.1|15000.2|14998.2|18
1627463510000|2021-07-28 09:11:50|15000.9|14998.9|15000.1|14998.1|15001|14999|15000.1|14998.1|4
1627463520000|2021-07-28 09:12:00|15000.2|14998.2|14999.9|14997.9|15000.6|14998.6|14999.6|14997.6|5
1627463530000|2021-07-28 09:12:10|14999.6|14997.6|15000.6|14998.6|15000.6|14998.6|14999.4|14997.4|13
1627463540000|2021-07-28 09:12:20|15000.1|14998.1|15000.4|14998.4|15000.7|14998.7|14999.7|14997.7|9
1627463550000|2021-07-28 09:12:30|15000.5|14998.5|14998.9|14996.9|15000.6|14998.6|14998.7|14996.7|8
1627463560000|2021-07-28 09:12:40|14999|14997|14999|14997|14999.4|14997.4|14998.9|14996.9|2
1627463570000|2021-07-28 09:12:50|14999.4|14997.4|14999.7|14997.7|14999.7|14997.7|14999.4|14997.4|4
1627463580000|2021-07-28 09:13:00|14999.6|14997.6|14999.1|14997.1|15000.4|14998.4|14999|14997|20
1627463590000|2021-07-28 09:13:10|14999.4|14997.4|14998.6|14996.6|14999.4|14997.4|14998.5|14996.5|15
1627463600000|2021-07-28 09:13:20|14998.5|14996.5|14999.6|14997.6|14999.6|14997.6|14998.4|14996.4|3
1627463610000|2021-07-28 09:13:30|14999.4|14997.4|15000.1|14998.1|15000.4|14998.4|14999.2|14997.2|5
1627463620000|2021-07-28 09:13:40|15000|14998|14999.9|14997.9|15000|14998|14999.9|14997.9|1
1627463630000|2021-07-28 09:13:50|15000.2|14998.2|15000.2|14998.2|15000.4|14998.4|14999.5|14997.5|13
1627463640000|2021-07-28 09:14:00|15000.1|14998.1|14999.9|14997.9|15000.2|14998.2|14999.5|14997.5|10
1627463650000|2021-07-28 09:14:10|15000|14998|14999.7|14997.7|15000.1|14998.1|14999.4|14997.4|8
1627463660000|2021-07-28 09:14:20|14999.6|14997.6|15000.1|14998.1|15000.1|14998.1|14999.6|14997.6|5
1627463670000|2021-07-28 09:14:30|15000|14998|14999.9|14997.9|15000|14998|14999.6|14997.6|3
1627463680000|2021-07-28 09:14:40|15000.1|14998.1|15000.1|14998.1|15000.2|14998.2|14999.7|14997.7|7
1627463690000|2021-07-28 09:14:50|15000|14998|15000.2|14998.2|15000.4|14998.4|14999.9|14997.9|1
1627463700000|2021-07-28 09:15:00|15000.1|14998.1|14999.9|14997.9|15000.5|14998.5|14999.9|14997.9|35
1627463710000|2021-07-28 09:15:10|15000.4|14998.4|15000.4|14998.4|15000.5|14998.5|15000.4|14998.4|14
1627463720000|2021-07-28 09:15:20|15000.5|14998.5|15000.6|14998.6|15000.7|14998.7|15000.2|14998.2|31
1627463730000|2021-07-28 09:15:30|15000.4|14998.4|14999.4|14997.4|15000.6|14998.6|14999.4|14997.4|13
1627463740000|2021-07-28 09:15:40|14999.2|14997.2|15000.1|14998.1|15000.2|14998.2|14999.2|14997.2|6
1627463750000|2021-07-28 09:15:50|15000|14998|14999.4|14997.4|15000.2|14998.2|14999.4|14997.4|3
1627463760000|2021-07-28 09:16:00|14999|14997|14998.4|14996.4|14999.2|14997.2|14998.4|14996.4|17
1627463770000|2021-07-28 09:16:10|14998.5|14996.5|14999.2|14997.2|14999.4|14997.4|14998.2|14996.2|11
1627463780000|2021-07-28 09:16:20|14999.1|14997.1|14999.4|14997.4|14999.6|14997.6|14999.1|14997.1|2
1627463790000|2021-07-28 09:16:30|14999.2|14997.2|15000.9|14998.9|15001|14999|14999.2|14997.2|26
1627463800000|2021-07-28 09:16:40|15001|14999|15001.6|14999.6|15001.6|14999.6|15000.7|14998.7|23
1627463810000|2021-07-28 09:16:50|15001.5|14999.5|15001.2|14999.2|15001.6|14999.6|15001.2|14999.2|10
1627463820000|2021-07-28 09:17:00|15001.4|14999.4|15002.4|15000.4|15002.5|15000.5|15001.4|14999.4|14
1627463830000|2021-07-28 09:17:10|15002.2|15000.2|15001.1|14999.1|15002.4|15000.4|15001.1|14999.1|18
1627463840000|2021-07-28 09:17:20|15001|14999|14999.4|14997.4|15001|14999|14999.1|14997.1|18
1627463850000|2021-07-28 09:17:30|14999.5|14997.5|14999.5|14997.5|14999.7|14997.7|14999.4|14997.4|6
1627463860000|2021-07-28 09:17:40|14999.6|14997.6|14998.6|14996.6|14999.6|14997.6|14998.5|14996.5|5
1627463870000|2021-07-28 09:17:50|14998.9|14996.9|14998.7|14996.7|14999.2|14997.2|14998.5|14996.5|8
1627463880000|2021-07-28 09:18:00|14998.6|14996.6|14997.7|14995.7|14998.6|14996.6|14997.6|14995.6|13
1627463890000|2021-07-28 09:18:10|14997.6|14995.6|14996.4|14994.4|14998|14996|14996.1|14994.1|56
1627463900000|2021-07-28 09:18:20|14996.5|14994.5|14997.4|14995.4|14997.4|14995.4|14996.4|14994.4|41
1627463910000|2021-07-28 09:18:30|14997.2|14995.2|14995.6|14993.6|14997.2|14995.2|14995.6|14993.6|6
1627463920000|2021-07-28 09:18:40|14995.5|14993.5|14995.2|14993.2|14995.9|14993.9|14995.1|14993.1|15
1627463930000|2021-07-28 09:18:50|14995.5|14993.5|14995.2|14993.2|14995.6|14993.6|14995|14993|4
1627463940000|2021-07-28 09:19:00|14995.4|14993.4|14995.9|14993.9|14996|14994|14995.2|14993.2|10
1627463950000|2021-07-28 09:19:10|14996|14994|14995.9|14993.9|14996.4|14994.4|14995.2|14993.2|46
1627463960000|2021-07-28 09:19:20|14995.7|14993.7|14996.5|14994.5|14997|14995|14995.7|14993.7|26
1627463970000|2021-07-28 09:19:30|14996.4|14994.4|14994.9|14992.9|14996.5|14994.5|14994.7|14992.7|28
1627463980000|2021-07-28 09:19:40|14995|14993|14995.1|14993.1|14995.1|14993.1|14994.5|14992.5|7
1627463990000|2021-07-28 09:19:50|14995|14993|14996.2|14994.2|14996.2|14994.2|14994.7|14992.7|15
1627464000000|2021-07-28 09:20:00|14996.1|14994.1|14994.5|14992.5|14996.6|14994.6|14994.4|14992.4|22
1627464010000|2021-07-28 09:20:10|14994.6|14992.6|14995.1|14993.1|14995.2|14993.2|14994.2|14992.2|33
1627464020000|2021-07-28 09:20:20|14995|14993|14995.7|14993.7|14996.1|14994.1|14995|14993|10
1627464030000|2021-07-28 09:20:30|14995.9|14993.9|14995.6|14993.6|14996|14994|14995.4|14993.4|6
1627464040000|2021-07-28 09:20:40|14995.1|14993.1|14995.6|14993.6|14995.6|14993.6|14995.1|14993.1|13
1627464050000|2021-07-28 09:20:50|14995.5|14993.5|14995.6|14993.6|14996|14994|14994.4|14992.4|38
1627464060000|2021-07-28 09:21:00|14995|14993|14994.5|14992.5|14995.1|14993.1|14993.9|14991.9|42
1627464070000|2021-07-28 09:21:10|14994.4|14992.4|14993|14991|14994.4|14992.4|14993|14991|60
1627464080000|2021-07-28 09:21:20|14992.9|14990.9|14993.5|14991.5|14993.5|14991.5|14992.9|14990.9|4
1627464090000|2021-07-28 09:21:30|14993.6|14991.6|14994.4|14992.4|14994.6|14992.6|14992.9|14990.9|23
1627464100000|2021-07-28 09:21:40|14994.5|14992.5|14994.6|14992.6|14995.1|14993.1|14994.1|14992.1|17
1627464110000|2021-07-28 09:21:50|14994.5|14992.5|14995.1|14993.1|14995.1|14993.1|14994.5|14992.5|2
1627464120000|2021-07-28 09:22:00|14996.1|14994.1|14995.2|14993.2|14996.2|14994.2|14995.1|14993.1|26
1627464130000|2021-07-28 09:22:10|14995.1|14993.1|14995|14993|14995.6|14993.6|14995|14993|4
1627464140000|2021-07-28 09:22:20|14995.1|14993.1|14995.6|14993.6|14996.1|14994.1|14995.1|14993.1|4
1627464150000|2021-07-28 09:22:30|14995.4|14993.4|14995.9|14993.9|14996|14994|14995.1|14993.1|36
1627464160000|2021-07-28 09:22:40|14995.6|14993.6|14996.5|14994.5|14996.5|14994.5|14995.6|14993.6|10
1627464170000|2021-07-28 09:22:50|14996.4|14994.4|14996.1|14994.1|14996.7|14994.7|14996|14994|7
1627464180000|2021-07-28 09:23:00|14996.2|14994.2|14996.2|14994.2|14996.6|14994.6|14996|14994|10
1627464190000|2021-07-28 09:23:10|14996.4|14994.4|14996.4|14994.4|14996.4|14994.4|14996.2|14994.2|0
1627464200000|2021-07-28 09:23:20|14996.1|14994.1|14996.4|14994.4|14996.4|14994.4|14996|14994|5
1627464210000|2021-07-28 09:23:30|14996.5|14994.5|14997|14995|14997.2|14995.2|14996.5|14994.5|12
1627464220000|2021-07-28 09:23:40|14996.9|14994.9|14996.9|14994.9|14997.1|14995.1|14996.2|14994.2|10
1627464230000|2021-07-28 09:23:50|14997|14995|14996.5|14994.5|14997|14995|14996.4|14994.4|5
1627464240000|2021-07-28 09:24:00|14996.6|14994.6|14996.4|14994.4|14996.9|14994.9|14996.1|14994.1|3
1627464250000|2021-07-28 09:24:10|14996.2|14994.2|14994.4|14992.4|14996.5|14994.5|14994.4|14992.4|28
1627464260000|2021-07-28 09:24:20|14994.2|14992.2|14994.2|14992.2|14994.5|14992.5|14994|14992|7
1627464270000|2021-07-28 09:24:30|14994.1|14992.1|14994.2|14992.2|14995|14993|14994.1|14992.1|8
1627464280000|2021-07-28 09:24:40|14994.1|14992.1|14993.6|14991.6|14994.1|14992.1|14993.4|14991.4|31
1627464290000|2021-07-28 09:24:50|14993.7|14991.7|14994.1|14992.1|14994.5|14992.5|14993.4|14991.4|39
1627464300000|2021-07-28 09:25:00|14994.2|14992.2|14995.6|14993.6|14995.6|14993.6|14994|14992|13
1627464310000|2021-07-28 09:25:10|14995.5|14993.5|14995.6|14993.6|14996|14994|14995|14993|18
1627464320000|2021-07-28 09:25:20|14995.7|14993.7|14995.9|14993.9|14995.9|14993.9|14995.4|14993.4|12
1627464330000|2021-07-28 09:25:30|14996|14994|14995.4|14993.4|14996|14994|14995.4|14993.4|17
1627464340000|2021-07-28 09:25:40|14994.9|14992.9|14995.7|14993.7|14996.1|14994.1|14994.9|14992.9|11
1627464350000|2021-07-28 09:25:50|14995.6|14993.6|14994.9|14992.9|14995.7|14993.7|14994.6|14992.6|10
1627464360000|2021-07-28 09:26:00|14995|14993|14995.7|14993.7|14996|14994|14994.9|14992.9|9
1627464370000|2021-07-28 09:26:10|14995.9|14993.9|14996.4|14994.4|14996.4|14994.4|14995.7|14993.7|4
1627464380000|2021-07-28 09:26:20|14996.6|14994.6|14997.1|14995.1|14997.4|14995.4|14996.6|14994.6|15
1627464390000|2021-07-28 09:26:30|14997|14995|14996.5|14994.5|14997.2|14995.2|14996.5|14994.5|9
1627464400000|2021-07-28 09:26:40|14996.4|14994.4|14997.1|14995.1|14997.4|14995.4|14996.1|14994.1|23
1627464410000|2021-07-28 09:26:50|14997|14995|14997.4|14995.4|14998.1|14996.1|14996.9|14994.9|26
1627464420000|2021-07-28 09:27:00|14997.6|14995.6|14998.1|14996.1|14998.4|14996.4|14997.6|14995.6|53
1627464430000|2021-07-28 09:27:10|14998|14996|14999.5|14997.5|14999.6|14997.6|14997.5|14995.5|33
1627464440000|2021-07-28 09:27:20|14999.6|14997.6|15000.5|14998.5|15000.9|14998.9|14999.6|14997.6|33
1627464450000|2021-07-28 09:27:30|15000.2|14998.2|14999.9|14997.9|15000.7|14998.7|14999.1|14997.1|49
1627464460000|2021-07-28 09:27:40|15000.1|14998.1|14999.6|14997.6|15000.1|14998.1|14999.5|14997.5|17
1627464470000|2021-07-28 09:27:50|14999.7|14997.7|15000.9|14998.9|15000.9|14998.9|14999.6|14997.6|31
1627464480000|2021-07-28 09:28:00|15001|14999|15001.4|14999.4|15001.6|14999.6|15000.4|14998.4|23
1627464490000|2021-07-28 09:28:10|15001.5|14999.5|15001.1|14999.1|15001.6|14999.6|15000.9|14998.9|51
1627464500000|2021-07-28 09:28:20|15001.2|14999.2|15000.9|14998.9|15001.6|14999.6|15000.7|14998.7|53
1627464510000|2021-07-28 09:28:30|15000.7|14998.7|15001.1|14999.1|15002.2|15000.2|15000.7|14998.7|46
1627464520000|2021-07-28 09:28:40|15001.2|14999.2|15000.9|14998.9|15001.5|14999.5|15000.9|14998.9|12
1627464530000|2021-07-28 09:28:50|15000.7|14998.7|15001.4|14999.4|15001.9|14999.9|15000.7|14998.7|24
1627464540000|2021-07-28 09:29:00|15001.1|14999.1|15001.2|14999.2|15001.6|14999.6|15000.9|14998.9|14
1627464550000|2021-07-28 09:29:10|15001|14999|15001.6|14999.6|15001.6|14999.6|15001|14999|18
1627464560000|2021-07-28 09:29:20|15001.5|14999.5|15001.6|14999.6|15002.2|15000.2|15001.5|14999.5|15
1627464570000|2021-07-28 09:29:30|15001.7|14999.7|15001.1|14999.1|15001.7|14999.7|15000.9|14998.9|16
1627464580000|2021-07-28 09:29:40|15001.4|14999.4|15001.7|14999.7|15002.4|15000.4|15001.4|14999.4|38
1627464590000|2021-07-28 09:29:50|15001.9|14999.9|15002.1|15000.1|15002.1|15000.1|15001.9|14999.9|5
1627464600000|2021-07-28 09:30:00|15002.2|15000.2|15000.1|14998.1|15002.5|15000.5|15000|14998|72
1627464610000|2021-07-28 09:30:10|15000.2|14998.2|15000.6|14998.6|15000.6|14998.6|15000.1|14998.1|27
1627464620000|2021-07-28 09:30:20|15000.7|14998.7|14999.6|14997.6|15001.1|14999.1|14999.6|14997.6|40
1627464630000|2021-07-28 09:30:30|14999.7|14997.7|14999.6|14997.6|15000.4|14998.4|14999.6|14997.6|18
1627464640000|2021-07-28 09:30:40|14999.9|14997.9|14999.6|14997.6|15000.4|14998.4|14999.5|14997.5|17
1627464650000|2021-07-28 09:30:50|14999.7|14997.7|15000.2|14998.2|15000.4|14998.4|14999.7|14997.7|10
1627464660000|2021-07-28 09:31:00|15000.4|14998.4|15000.6|14998.6|15000.6|14998.6|15000.1|14998.1|10
1627464670000|2021-07-28 09:31:10|15000.5|14998.5|15000.1|14998.1|15000.5|14998.5|15000.1|14998.1|8
1627464680000|2021-07-28 09:31:20|15000.2|14998.2|14999.6|14997.6|15000.5|14998.5|14999.6|14997.6|7
1627464690000|2021-07-28 09:31:30|14999.7|14997.7|14999.5|14997.5|15000.1|14998.1|14999.4|14997.4|15
1627464700000|2021-07-28 09:31:40|14999.6|14997.6|14999.1|14997.1|14999.7|14997.7|14998.9|14996.9|8
1627464710000|2021-07-28 09:31:50|14999.2|14997.2|14999.2|14997.2|14999.5|14997.5|14998.9|14996.9|23
1627464720000|2021-07-28 09:32:00|14999.4|14997.4|15000.6|14998.6|15000.6|14998.6|14998.9|14996.9|9
1627464730000|2021-07-28 09:32:10|15000.5|14998.5|15001.1|14999.1|15001.6|14999.6|15000.5|14998.5|20
1627464740000|2021-07-28 09:32:20|15001|14999|15000.9|14998.9|15001.2|14999.2|15000.5|14998.5|10
1627464750000|2021-07-28 09:32:30|15000.7|14998.7|15000.1|14998.1|15001|14999|14999.7|14997.7|8
1627464760000|2021-07-28 09:32:40|15000.2|14998.2|14999.1|14997.1|15000.4|14998.4|14999.1|14997.1|7
1627464770000|2021-07-28 09:32:50|14999|14997|14999.7|14997.7|14999.7|14997.7|14999|14997|21
1627464780000|2021-07-28 09:33:00|14999.6|14997.6|14999.1|14997.1|14999.7|14997.7|14998.6|14996.6|6
1627464790000|2021-07-28 09:33:10|14999|14997|14999.4|14997.4|14999.5|14997.5|14998.6|14996.6|6
1627464800000|2021-07-28 09:33:20|14999.5|14997.5|15000|14998|15000.5|14998.5|14999.2|14997.2|7
1627464810000|2021-07-28 09:33:30|15000.1|14998.1|15001.1|14999.1|15001.1|14999.1|15000|14998|8
1627464820000|2021-07-28 09:33:40|15001|14999|14999.7|14997.7|15001|14999|14999.6|14997.6|10
1627464830000|2021-07-28 09:33:50|14999.6|14997.6|14999.6|14997.6|15000|14998|14999.4|14997.4|12
1627464840000|2021-07-28 09:34:00|14999.2|14997.2|15000.1|14998.1|15000.1|14998.1|14999.2|14997.2|7
1627464850000|2021-07-28 09:34:10|14999.6|14997.6|14999.9|14997.9|15000.4|14998.4|14999.6|14997.6|9
1627464860000|2021-07-28 09:34:20|15000|14998|14999.9|14997.9|15000|14998|14999.4|14997.4|10
1627464870000|2021-07-28 09:34:30|15000|14998|15000.4|14998.4|15000.4|14998.4|14999.7|14997.7|11
1627464880000|2021-07-28 09:34:40|15001|14999|15000.6|14998.6|15001.2|14999.2|15000.5|14998.5|29
1627464890000|2021-07-28 09:34:50|15000.5|14998.5|14999.9|14997.9|15000.6|14998.6|14999.9|14997.9|13
1627464900000|2021-07-28 09:35:00|14999.7|14997.7|14998.6|14996.6|14999.7|14997.7|14998.6|14996.6|19
1627464910000|2021-07-28 09:35:10|14998.9|14996.9|14998.7|14996.7|14999.1|14997.1|14998.4|14996.4|22
1627464920000|2021-07-28 09:35:20|14998.9|14996.9|14998.9|14996.9|14999.4|14997.4|14998.4|14996.4|21
1627464930000|2021-07-28 09:35:30|14998.7|14996.7|14998.4|14996.4|14998.9|14996.9|14998.4|14996.4|13
1627464940000|2021-07-28 09:35:40|14998.2|14996.2|15000.7|14998.7|15000.7|14998.7|14998.1|14996.1|10
1627464950000|2021-07-28 09:35:50|15000.6|14998.6|15002.1|15000.1|15002.4|15000.4|15000.4|14998.4|24
1627464960000|2021-07-28 09:36:00|15002.4|15000.4|15001.9|14999.9|15002.4|15000.4|15001.6|14999.6|21
1627464970000|2021-07-28 09:36:10|15001.7|14999.7|15001.6|14999.6|15001.9|14999.9|15000.9|14998.9|17
1627464980000|2021-07-28 09:36:20|15001.5|14999.5|15001.1|14999.1|15001.5|14999.5|15000.7|14998.7|5
1627464990000|2021-07-28 09:36:30|15001|14999|15001.2|14999.2|15001.6|14999.6|15001|14999|4
1627465000000|2021-07-28 09:36:40|15001.4|14999.4|14999.9|14997.9|15001.4|14999.4|14999.7|14997.7|4
1627465010000|2021-07-28 09:36:50|14999.7|14997.7|15000.1|14998.1|15000.4|14998.4|14999.7|14997.7|13
1627465020000|2021-07-28 09:37:00|15000|14998|14999.6|14997.6|15000.1|14998.1|14997.7|14995.7|30
1627465030000|2021-07-28 09:37:10|14999.5|14997.5|14999.2|14997.2|14999.5|14997.5|14998.6|14996.6|36
1627465040000|2021-07-28 09:37:20|14999.1|14997.1|14999.4|14997.4|14999.6|14997.6|14999.1|14997.1|3
1627465050000|2021-07-28 09:37:30|14999.5|14997.5|15000.7|14998.7|15000.7|14998.7|14999.1|14997.1|12
1627465060000|2021-07-28 09:37:40|15000.6|14998.6|15000.7|14998.7|15001.1|14999.1|15000.6|14998.6|3
1627465070000|2021-07-28 09:37:50|15000.9|14998.9|15000.7|14998.7|15001.5|14999.5|15000.7|14998.7|16
1627465080000|2021-07-28 09:38:00|15000.6|14998.6|14999.6|14997.6|15000.6|14998.6|14999|14997|11
1627465090000|2021-07-28 09:38:10|14999.5|14997.5|14998.9|14996.9|14999.6|14997.6|14998.5|14996.5|20
1627465100000|2021-07-28 09:38:20|14999|14997|14999.1|14997.1|14999.1|14997.1|14998.7|14996.7|3
1627465110000|2021-07-28 09:38:30|14999|14997|14999.6|14997.6|14999.6|14997.6|14999|14997|0
1627465120000|2021-07-28 09:38:40|14999.7|14997.7|14999.5|14997.5|15000|14998|14999.4|14997.4|0
1627465130000|2021-07-28 09:38:50|14999.4|14997.4|14999.7|14997.7|14999.9|14997.9|14999.2|14997.2|1
1627465140000|2021-07-28 09:39:00|14999.9|14997.9|14999.7|14997.7|15000.2|14998.2|14999.5|14997.5|2
1627465150000|2021-07-28 09:39:10|14999.6|14997.6|15000.2|14998.2|15000.4|14998.4|14999.6|14997.6|3
1627465160000|2021-07-28 09:39:20|15000.4|14998.4|14999.6|14997.6|15000.4|14998.4|14999.6|14997.6|3
1627465170000|2021-07-28 09:39:30|14999.5|14997.5|14999.1|14997.1|14999.5|14997.5|14998.5|14996.5|11
1627465180000|2021-07-28 09:39:40|14999.2|14997.2|14999.7|14997.7|14999.9|14997.9|14999.1|14997.1|5
1627465190000|2021-07-28 09:39:50|14999.6|14997.6|14999.9|14997.9|15000|14998|14998.4|14996.4|39
1627465200000|2021-07-28 09:40:00|14999.7|14997.7|15000|14998|15000.9|14998.9|14999.7|14997.7|12
1627465210000|2021-07-28 09:40:10|15000.1|14998.1|15000|14998|15000.6|14998.6|14999.9|14997.9|1
1627465220000|2021-07-28 09:40:20|14999.9|14997.9|15001.1|14999.1|15001.2|14999.2|14999.9|14997.9|11
1627465230000|2021-07-28 09:40:30|15001.2|14999.2|14999.7|14997.7|15001.2|14999.2|14999.7|14997.7|1
1627465240000|2021-07-28 09:40:40|14999.9|14997.9|15000.1|14998.1|15000.6|14998.6|14999.7|14997.7|9
1627465250000|2021-07-28 09:40:50|15000|14998|15000.1|14998.1|15000.4|14998.4|14999.9|14997.9|2
1627465260000|2021-07-28 09:41:00|15000.2|14998.2|15001.1|14999.1|15001.1|14999.1|15000.1|14998.1|2
1627465270000|2021-07-28 09:41:10|15000.6|14998.6|14999.9|14997.9|15001.1|14999.1|14999.9|14997.9|4
1627465280000|2021-07-28 09:41:20|15000|14998|15000.7|14998.7|15000.9|14998.9|14999.7|14997.7|0
1627465290000|2021-07-28 09:41:30|15000.5|14998.5|15000.7|14998.7|15000.7|14998.7|15000.5|14998.5|5
1627465300000|2021-07-28 09:41:40|15000.6|14998.6|15000|14998|15000.6|14998.6|14999.6|14997.6|7
1627465310000|2021-07-28 09:41:50|14999.9|14997.9|14999|14997|14999.9|14997.9|14998.7|14996.7|4
1627465320000|2021-07-28 09:42:00|14998.9|14996.9|14999.1|14997.1|14999.5|14997.5|14998.6|14996.6|6
1627465330000|2021-07-28 09:42:10|14999.2|14997.2|14999.1|14997.1|14999.5|14997.5|14999|14997|2
1627465340000|2021-07-28 09:42:20|14999.2|14997.2|14999.4|14997.4|14999.4|14997.4|14999.1|14997.1|1
1627465350000|2021-07-28 09:42:30|14999.5|14997.5|14999.5|14997.5|14999.6|14997.6|14999|14997|0
1627465360000|2021-07-28 09:42:40|14999.6|14997.6|14998.2|14996.2|14999.6|14997.6|14998.2|14996.2|17
1627465370000|2021-07-28 09:42:50|14998.1|14996.1|14998.4|14996.4|14998.9|14996.9|14997.9|14995.9|8
1627465380000|2021-07-28 09:43:00|14998.2|14996.2|14998.9|14996.9|14999.1|14997.1|14998.2|14996.2|12
1627465390000|2021-07-28 09:43:10|14999|14997|14997.2|14995.2|14999.1|14997.1|14997|14995|33
1627465400000|2021-07-28 09:43:20|14997.4|14995.4|14997.1|14995.1|14997.6|14995.6|14996.9|14994.9|23
1627465410000|2021-07-28 09:43:30|14997|14995|14997.5|14995.5|14997.5|14995.5|14996.5|14994.5|23
1627465420000|2021-07-28 09:43:40|14997.4|14995.4|14997.5|14995.5|14997.5|14995.5|14996.9|14994.9|21
1627465430000|2021-07-28 09:43:50|14997.4|14995.4|14996.4|14994.4|14997.5|14995.5|14996.4|14994.4|9
1627465440000|2021-07-28 09:44:00|14996.5|14994.5|14996.9|14994.9|14997.1|14995.1|14996.4|14994.4|10
1627465450000|2021-07-28 09:44:10|14997|14995|14997.5|14995.5|14997.9|14995.9|14996.9|14994.9|9
1627465460000|2021-07-28 09:44:20|14997.4|14995.4|14996.2|14994.2|14997.4|14995.4|14996.2|14994.2|10
1627465470000|2021-07-28 09:44:30|14996.4|14994.4|14995.5|14993.5|14996.5|14994.5|14995.4|14993.4|44
1627465480000|2021-07-28 09:44:40|14995.4|14993.4|14995.6|14993.6|14995.7|14993.7|14995.1|14993.1|12
1627465490000|2021-07-28 09:44:50|14995.5|14993.5|14994.9|14992.9|14995.5|14993.5|14994.6|14992.6|1
1627465500000|2021-07-28 09:45:00|14994.7|14992.7|14995.4|14993.4|14995.4|14993.4|14994.6|14992.6|8
1627465510000|2021-07-28 09:45:10|14996.1|14994.1|14995.9|14993.9|14997.1|14995.1|14995.4|14993.4|24
1627465520000|2021-07-28 09:45:20|14995.7|14993.7|14995.9|14993.9|14996|14994|14995.6|14993.6|1
1627465530000|2021-07-28 09:45:30|14995.7|14993.7|14995|14993|14995.9|14993.9|14994.5|14992.5|9
1627465540000|2021-07-28 09:45:40|14994.9|14992.9|14994.4|14992.4|14994.9|14992.9|14993.9|14991.9|31
1627465550000|2021-07-28 09:45:50|14994.2|14992.2|14994.5|14992.5|14994.5|14992.5|14994|14992|17
1627465560000|2021-07-28 09:46:00|14994.6|14992.6|14994.5|14992.5|14994.6|14992.6|14994.1|14992.1|3
1627465570000|2021-07-28 09:46:10|14994.4|14992.4|14993.7|14991.7|14994.4|14992.4|14993.1|14991.1|14
1627465580000|2021-07-28 09:46:20|14993.6|14991.6|14993.1|14991.1|14994.5|14992.5|14993.1|14991.1|38
1627465590000|2021-07-28 09:46:30|14992.9|14990.9|14993|14991|14993.1|14991.1|14992.9|14990.9|7
1627465600000|2021-07-28 09:46:40|14992.9|14990.9|14992.1|14990.1|14992.9|14990.9|14991.7|14989.7|56
1627465610000|2021-07-28 09:46:50|14992.2|14990.2|14992.4|14990.4|14992.4|14990.4|14991.7|14989.7|8
1627465620000|2021-07-28 09:47:00|14992.2|14990.2|14992.1|14990.1|14992.2|14990.2|14991.5|14989.5|15
1627465630000|2021-07-28 09:47:10|14992|14990|14991.9|14989.9|14992.2|14990.2|14991.9|14989.9|19
1627465640000|2021-07-28 09:47:20|14992.2|14990.2|14993.6|14991.6|14994.2|14992.2|14992.1|14990.1|67
1627465650000|2021-07-28 09:47:30|14993.5|14991.5|14993.4|14991.4|14993.6|14991.6|14993.2|14991.2|4
1627465660000|2021-07-28 09:47:40|14993.2|14991.2|14994.4|14992.4|14994.6|14992.6|14993.2|14991.2|18
1627465670000|2021-07-28 09:47:50|14994.1|14992.1|14994.9|14992.9|14994.9|14992.9|14993.9|14991.9|8
1627465680000|2021-07-28 09:48:00|14994.7|14992.7|14994.6|14992.6|14995.2|14993.2|14994.4|14992.4|20
1627465690000|2021-07-28 09:48:10|14994.5|14992.5|14994.6|14992.6|14995.1|14993.1|14994.4|14992.4|12
1627465700000|2021-07-28 09:48:20|14994.5|14992.5|14994.1|14992.1|14995|14993|14994|14992|19
1627465710000|2021-07-28 09:48:30|14994|14992|14993.4|14991.4|14994.1|14992.1|14993.4|14991.4|17
1627465720000|2021-07-28 09:48:40|14993.5|14991.5|14994.2|14992.2|14994.6|14992.6|14993.5|14991.5|6
1627465730000|2021-07-28 09:48:50|14994.4|14992.4|14995.1|14993.1|14995.1|14993.1|14994.2|14992.2|7
1627465740000|2021-07-28 09:49:00|14994.6|14992.6|14994.6|14992.6|14995.1|14993.1|14994.1|14992.1|22
1627465750000|2021-07-28 09:49:10|14994.5|14992.5|14994.1|14992.1|14994.5|14992.5|14993.6|14991.6|2
1627465760000|2021-07-28 09:49:20|14994|14992|14993.6|14991.6|14994.2|14992.2|14993.5|14991.5|4
1627465770000|2021-07-28 09:49:30|14993.7|14991.7|14993.7|14991.7|14993.7|14991.7|14993.5|14991.5|1
1627465780000|2021-07-28 09:49:40|14993.6|14991.6|14993.1|14991.1|14993.6|14991.6|14993.1|14991.1|17
1627465790000|2021-07-28 09:49:50|14993|14991|14992.9|14990.9|14993|14991|14992.9|14990.9|2
1627465800000|2021-07-28 09:50:00|14992.7|14990.7|14992.9|14990.9|14993|14991|14992.6|14990.6|9
1627465810000|2021-07-28 09:50:10|14993|14991|14994.1|14992.1|14995|14993|14993|14991|24
1627465820000|2021-07-28 09:50:20|14994|14992|14993.6|14991.6|14994.1|14992.1|14993.6|14991.6|2
1627465830000|2021-07-28 09:50:30|14993.7|14991.7|14993.1|14991.1|14993.9|14991.9|14993.1|14991.1|24
1627465840000|2021-07-28 09:50:40|14993.2|14991.2|14994.2|14992.2|14994.4|14992.4|14993.2|14991.2|10
1627465850000|2021-07-28 09:50:50|14994.4|14992.4|14993.9|14991.9|14994.4|14992.4|14993.4|14991.4|5
1627465860000|2021-07-28 09:51:00|14993.7|14991.7|14996.2|14994.2|14996.4|14994.4|14993.7|14991.7|45
1627465870000|2021-07-28 09:51:10|14996.4|14994.4|14996.4|14994.4|14996.6|14994.6|14996.1|14994.1|11
1627465880000|2021-07-28 09:51:20|14996.5|14994.5|14996.9|14994.9|14996.9|14994.9|14996|14994|6
1627465890000|2021-07-28 09:51:30|14997|14995|14996.5|14994.5|14997|14995|14996.4|14994.4|2
1627465900000|2021-07-28 09:51:40|14996.9|14994.9|14997.2|14995.2|14997.5|14995.5|14996.7|14994.7|22
1627465910000|2021-07-28 09:51:50|14997.4|14995.4|14996.9|14994.9|14997.4|14995.4|14996.7|14994.7|4
1627465920000|2021-07-28 09:52:00|14997|14995|14996.9|14994.9|14997.1|14995.1|14996.9|14994.9|5
1627465930000|2021-07-28 09:52:10|14996.7|14994.7|14996|14994|14996.7|14994.7|14995.9|14993.9|3
1627465940000|2021-07-28 09:52:20|14995.9|14993.9|14994.1|14992.1|14996|14994|14993.9|14991.9|26
1627465950000|2021-07-28 09:52:30|14994.2|14992.2|14996.4|14994.4|14996.6|14994.6|14994.1|14992.1|31
1627465960000|2021-07-28 09:52:40|14996.5|14994.5|14995.9|14993.9|14996.5|14994.5|14995.6|14993.6|3
1627465970000|2021-07-28 09:52:50|14996|14994|14995.9|14993.9|14996.1|14994.1|14995.2|14993.2|17
1627465980000|2021-07-28 09:53:00|14996|14994|14996.1|14994.1|14996.1|14994.1|14995.9|14993.9|1
1627465990000|2021-07-28 09:53:10|14996.2|14994.2|14997.7|14995.7|14998|14996|14996.2|14994.2|15
1627466000000|2021-07-28 09:53:20|14997.5|14995.5|14996.9|14994.9|14997.6|14995.6|14996.9|14994.9|13
1627466010000|2021-07-28 09:53:30|14997|14995|14997.4|14995.4|14997.4|14995.4|14997|14995|4
1627466020000|2021-07-28 09:53:40|14997.5|14995.5|14996.9|14994.9|14997.5|14995.5|14996.9|14994.9|1
1627466030000|2021-07-28 09:53:50|14997|14995|14996.9|14994.9|14997.1|14995.1|14996.2|14994.2|5
1627466040000|2021-07-28 09:54:00|14997|14995|14998.4|14996.4|14998.4|14996.4|14996.9|14994.9|6
1627466050000|2021-07-28 09:54:10|14997.9|14995.9|14998.4|14996.4|14998.4|14996.4|14997.7|14995.7|4
1627466060000|2021-07-28 09:54:20|14998.5|14996.5|14999.1|14997.1|14999.1|14997.1|14998.4|14996.4|27
1627466070000|2021-07-28 09:54:30|14999|14997|14999.1|14997.1|14999.1|14997.1|14998.7|14996.7|6
1627466080000|2021-07-28 09:54:40|14999|14997|14998.9|14996.9|14999.6|14997.6|14998.5|14996.5|36
1627466090000|2021-07-28 09:54:50|14999|14997|14999.6|14997.6|14999.9|14997.9|14998.9|14996.9|9
1627466100000|2021-07-28 09:55:00|14999.7|14997.7|14999.7|14997.7|15000|14998|14999.2|14997.2|25
1627466110000|2021-07-28 09:55:10|14999.6|14997.6|14999.6|14997.6|15000|14998|14999.4|14997.4|3
1627466120000|2021-07-28 09:55:20|14999.5|14997.5|14999.1|14997.1|14999.6|14997.6|14998.9|14996.9|1
1627466130000|2021-07-28 09:55:30|14999|14997|14999.5|14997.5|14999.7|14997.7|14999|14997|11
1627466140000|2021-07-28 09:55:40|14999.4|14997.4|15000|14998|15000.1|14998.1|14999.2|14997.2|6
1627466150000|2021-07-28 09:55:50|15000.1|14998.1|14998.6|14996.6|15000.1|14998.1|14998.6|14996.6|12
1627466160000|2021-07-28 09:56:00|14998.5|14996.5|14998.6|14996.6|14999.1|14997.1|14998.5|14996.5|11
1627466170000|2021-07-28 09:56:10|14998.5|14996.5|14997.9|14995.9|14998.6|14996.6|14997.9|14995.9|8
1627466180000|2021-07-28 09:56:20|14998|14996|14998.4|14996.4|14998.4|14996.4|14997.9|14995.9|4
1627466190000|2021-07-28 09:56:30|14998.5|14996.5|14998.7|14996.7|14999.2|14997.2|14998.5|14996.5|5
1627466200000|2021-07-28 09:56:40|14998.9|14996.9|14998.5|14996.5|14998.9|14996.9|14998.5|14996.5|3
1627466210000|2021-07-28 09:56:50|14998.4|14996.4|14998.6|14996.6|14998.6|14996.6|14998.2|14996.2|3
1627466220000|2021-07-28 09:57:00|14998.5|14996.5|14998.9|14996.9|14999.1|14997.1|14998.4|14996.4|9
1627466230000|2021-07-28 09:57:10|14998.6|14996.6|14997.9|14995.9|14998.6|14996.6|14997.9|14995.9|7
1627466240000|2021-07-28 09:57:20|14997.7|14995.7|14998.5|14996.5|14998.9|14996.9|14997.7|14995.7|6
1627466250000|2021-07-28 09:57:30|14998.6|14996.6|14998.9|14996.9|14998.9|14996.9|14998.4|14996.4|3
1627466260000|2021-07-28 09:57:40|14999|14997|14997.9|14995.9|14999|14997|14997.9|14995.9|7
1627466270000|2021-07-28 09:57:50|14997.7|14995.7|14997.4|14995.4|14998.1|14996.1|14997.4|14995.4|17
1627466280000|2021-07-28 09:58:00|14997.5|14995.5|14996.1|14994.1|14997.5|14995.5|14995.7|14993.7|26
1627466290000|2021-07-28 09:58:10|14996.2|14994.2|14995.6|14993.6|14996.2|14994.2|14995.6|14993.6|9
1627466300000|2021-07-28 09:58:20|14995.7|14993.7|14996.2|14994.2|14996.2|14994.2|14995.5|14993.5|6
1627466310000|2021-07-28 09:58:30|14995.9|14993.9|14996.5|14994.5|14996.5|14994.5|14995.6|14993.6|4
1627466320000|2021-07-28 09:58:40|14996.4|14994.4|14996.4|14994.4|14996.4|14994.4|14996.2|14994.2|1
1627466330000|2021-07-28 09:58:50|14996.5|14994.5|14995.9|14993.9|14997|14995|14995.6|14993.6|7
1627466340000|2021-07-28 09:59:00|14995.6|14993.6|14996.4|14994.4|14996.6|14994.6|14995.6|14993.6|4
1627466350000|2021-07-28 09:59:10|14996.5|14994.5|14997.4|14995.4|14997.4|14995.4|14996.5|14994.5|6
1627466360000|2021-07-28 09:59:20|14997.2|14995.2|14996.5|14994.5|14997.4|14995.4|14996.5|14994.5|4
1627466370000|2021-07-28 09:59:30|14996.6|14994.6|14996.6|14994.6|14997.4|14995.4|14996.6|14994.6|4
1627466380000|2021-07-28 09:59:40|14996.7|14994.7|14997.1|14995.1|14997.2|14995.2|14996.7|14994.7|1
1627466390000|2021-07-28 09:59:50|14997.2|14995.2|14996.9|14994.9|14997.4|14995.4|14996.2|14994.2|12
1627466400000|2021-07-28 10:00:00|14996.7|14994.7|14998.4|14996.4|14998.6|14996.6|14996.2|14994.2|21
1627466410000|2021-07-28 10:00:10|14998.2|14996.2|14997.7|14995.7|14998.4|14996.4|14996.5|14994.5|50
1627466420000|2021-07-28 10:00:20|14997.9|14995.9|14998.4|14996.4|14998.4|14996.4|14997.5|14995.5|12
1627466430000|2021-07-28 10:00:30|14999|14997|14999.1|14997.1|14999.5|14997.5|14998.9|14996.9|18
1627466440000|2021-07-28 10:00:40|14999.2|14997.2|14998.1|14996.1|14999.2|14997.2|14998|14996|10
1627466450000|2021-07-28 10:00:50|14998|14996|14998.4|14996.4|14998.5|14996.5|14997.6|14995.6|2
1627466460000|2021-07-28 10:01:00|14998.5|14996.5|14998.2|14996.2|14998.6|14996.6|14997.9|14995.9|14
1627466470000|2021-07-28 10:01:10|14998.4|14996.4|14997.7|14995.7|14998.5|14996.5|14997.1|14995.1|8
1627466480000|2021-07-28 10:01:20|14997.6|14995.6|14996.5|14994.5|14998|14996|14996.5|14994.5|7
1627466490000|2021-07-28 10:01:30|14996.6|14994.6|14996.1|14994.1|14996.6|14994.6|14996|14994|15
1627466500000|2021-07-28 10:01:40|14996|14994|14995.4|14993.4|14996|14994|14994.9|14992.9|9
1627466510000|2021-07-28 10:01:50|14995.5|14993.5|14995.4|14993.4|14996|14994|14995.1|14993.1|12
1627466520000|2021-07-28 10:02:00|14995.2|14993.2|14996.2|14994.2|14996.4|14994.4|14995.2|14993.2|3
1627466530000|2021-07-28 10:02:10|14996.4|14994.4|14996.4|14994.4|14996.9|14994.9|14996.2|14994.2|4
1627466540000|2021-07-28 10:02:20|14996.2|14994.2|14996.4|14994.4|14996.4|14994.4|14996.2|14994.2|0
1627466550000|2021-07-28 10:02:30|14997.2|14995.2|14996.9|14994.9|14997.2|14995.2|14996.7|14994.7|5
1627466560000|2021-07-28 10:02:40|14997|14995|14997.2|14995.2|14997.2|14995.2|14996.9|14994.9|0
1627466570000|2021-07-28 10:02:50|14997.5|14995.5|14997.2|14995.2|14997.9|14995.9|14996.9|14994.9|25
1627466580000|2021-07-28 10:03:00|14997.4|14995.4|14997.1|14995.1|14997.6|14995.6|14997|14995|2
1627466590000|2021-07-28 10:03:10|14997.2|14995.2|14996.9|14994.9|14997.4|14995.4|14996.7|14994.7|4
1627466600000|2021-07-28 10:03:20|14996.4|14994.4|14996.6|14994.6|14997.1|14995.1|14996.4|14994.4|6
1627466610000|2021-07-28 10:03:30|14996.5|14994.5|14995|14993|14996.5|14994.5|14995|14993|10
1627466620000|2021-07-28 10:03:40|14995.4|14993.4|14995.6|14993.6|14996|14994|14995.1|14993.1|12
1627466630000|2021-07-28 10:03:50|14995.5|14993.5|14993.6|14991.6|14995.5|14993.5|14993.2|14991.2|24
1627466640000|2021-07-28 10:04:00|14993.7|14991.7|14994.1|14992.1|14994.4|14992.4|14993.5|14991.5|9
1627466650000|2021-07-28 10:04:10|14994|14992|14993.6|14991.6|14994|14992|14993.2|14991.2|6
1627466660000|2021-07-28 10:04:20|14993.5|14991.5|14993.9|14991.9|14993.9|14991.9|14993.2|14991.2|14
1627466670000|2021-07-28 10:04:30|14994|14992|14994.5|14992.5|14994.5|14992.5|14994|14992|4
1627466680000|2021-07-28 10:04:40|14994.4|14992.4|14994.6|14992.6|14994.6|14992.6|14994.1|14992.1|6
1627466690000|2021-07-28 10:04:50|14994.9|14992.9|14995.6|14993.6|14995.6|14993.6|14994.9|14992.9|16
1627466700000|2021-07-28 10:05:00|14995|14993|14994.9|14992.9|14995|14993|14994.6|14992.6|6
1627466710000|2021-07-28 10:05:10|14995|14993|14994.1|14992.1|14995.2|14993.2|14994|14992|12
1627466720000|2021-07-28 10:05:20|14994.4|14992.4|14995.6|14993.6|14995.6|14993.6|14994.4|14992.4|3
1627466730000|2021-07-28 10:05:30|14995.2|14993.2|14996.1|14994.1|14996.1|14994.1|14995.2|14993.2|16
1627466740000|2021-07-28 10:05:40|14996|14994|14995.9|14993.9|14996.1|14994.1|14995.6|14993.6|7
1627466750000|2021-07-28 10:05:50|14996.2|14994.2|14996.2|14994.2|14996.5|14994.5|14996|14994|5
1627466760000|2021-07-28 10:06:00|14996.4|14994.4|14995.6|14993.6|14996.4|14994.4|14995.5|14993.5|4
1627466770000|2021-07-28 10:06:10|14995.5|14993.5|14994.2|14992.2|14995.5|14993.5|14994.1|14992.1|7
1627466780000|2021-07-28 10:06:20|14994.4|14992.4|14994.2|14992.2|14994.4|14992.4|14994|14992|4
1627466790000|2021-07-28 10:06:30|14994.1|14992.1|14994.1|14992.1|14994.4|14992.4|14993.7|14991.7|9
1627466800000|2021-07-28 10:06:40|14994.6|14992.6|14994.7|14992.7|14995.1|14993.1|14994.1|14992.1|13
1627466810000|2021-07-28 10:06:50|14994.9|14992.9|14995.4|14993.4|14995.4|14993.4|14994.7|14992.7|1
1627466820000|2021-07-28 10:07:00|14995.2|14993.2|14995|14993|14995.2|14993.2|14994.7|14992.7|5
1627466830000|2021-07-28 10:07:10|14994.7|14992.7|14995.2|14993.2|14995.2|14993.2|14994.7|14992.7|4
1627466840000|2021-07-28 10:07:20|14995.4|14993.4|14994.1|14992.1|14996.5|14994.5|14994.1|14992.1|28
1627466850000|2021-07-28 10:07:30|14994|14992|14994.2|14992.2|14994.7|14992.7|14993.6|14991.6|12
1627466860000|2021-07-28 10:07:40|14994.5|14992.5|14994.6|14992.6|14994.7|14992.7|14994.2|14992.2|5
1627466870000|2021-07-28 10:07:50|14994.7|14992.7|14994|14992|14994.7|14992.7|14994|14992|9
1627466880000|2021-07-28 10:08:00|14993.9|14991.9|14994.1|14992.1|14994.1|14992.1|14993.6|14991.6|6
1627466890000|2021-07-28 10:08:10|14994|14992|14993.4|14991.4|14994.1|14992.1|14992.2|14990.2|30
1627466900000|2021-07-28 10:08:20|14993.2|14991.2|14993.6|14991.6|14993.7|14991.7|14993.2|14991.2|7
1627466910000|2021-07-28 10:08:30|14994.1|14992.1|14994.4|14992.4|14994.7|14992.7|14994|14992|13
1627466920000|2021-07-28 10:08:40|14994.2|14992.2|14994.2|14992.2|14994.4|14992.4|14994|14992|7
1627466930000|2021-07-28 10:08:50|14994.1|14992.1|14994.4|14992.4|14994.4|14992.4|14994.1|14992.1|2
1627466940000|2021-07-28 10:09:00|14994.5|14992.5|14995.9|14993.9|14996|14994|14994.5|14992.5|18
1627466950000|2021-07-28 10:09:10|14995.5|14993.5|14995.2|14993.2|14995.6|14993.6|14994.6|14992.6|9
1627466960000|2021-07-28 10:09:20|14995.1|14993.1|14995.1|14993.1|14995.2|14993.2|14995|14993|0
1627466970000|2021-07-28 10:09:30|14995.2|14993.2|14996|14994|14996|14994|14995.1|14993.1|2
1627466980000|2021-07-28 10:09:40|14995.9|14993.9|14995.7|14993.7|14996.4|14994.4|14995.5|14993.5|8
1627466990000|2021-07-28 10:09:50|14995.9|14993.9|14993.9|14991.9|14995.9|14993.9|14993.9|14991.9|29
1627467000000|2021-07-28 10:10:00|14994|14992|14993.9|14991.9|14994.7|14992.7|14993.9|14991.9|17
1627467010000|2021-07-28 10:10:10|14994|14992|14995.2|14993.2|14995.2|14993.2|14993.9|14991.9|19
1627467020000|2021-07-28 10:10:20|14995.1|14993.1|14994.7|14992.7|14995.4|14993.4|14994.4|14992.4|15
1627467030000|2021-07-28 10:10:30|14994.6|14992.6|14992|14990|14994.6|14992.6|14992|14990|22
1627467040000|2021-07-28 10:10:40|14991.9|14989.9|14992.6|14990.6|14993|14991|14990.4|14988.4|97
1627467050000|2021-07-28 10:10:50|14992.7|14990.7|14992.2|14990.2|14992.7|14990.7|14991.6|14989.6|7
1627467060000|2021-07-28 10:11:00|14992.1|14990.1|14992.4|14990.4|14992.6|14990.6|14991.9|14989.9|9
1627467070000|2021-07-28 10:11:10|14992.2|14990.2|14992|14990|14992.2|14990.2|14991.9|14989.9|3
1627467080000|2021-07-28 10:11:20|14992.1|14990.1|14992|14990|14992.7|14990.7|14991.9|14989.9|12
1627467090000|2021-07-28 10:11:30|14991.9|14989.9|14990.9|14988.9|14992|14990|14990.7|14988.7|27
1627467100000|2021-07-28 10:11:40|14990.7|14988.7|14989.2|14987.2|14990.9|14988.9|14988.9|14986.9|59
1627467110000|2021-07-28 10:11:50|14989.1|14987.1|14989.4|14987.4|14990|14988|14989.1|14987.1|37
1627467120000|2021-07-28 10:12:00|14989.2|14987.2|14990.2|14988.2|14990.5|14988.5|14989.2|14987.2|17
1627467130000|2021-07-28 10:12:10|14990.4|14988.4|14988.7|14986.7|14990.5|14988.5|14988.4|14986.4|60
1627467140000|2021-07-28 10:12:20|14988.9|14986.9|14987.6|14985.6|14989.1|14987.1|14987.4|14985.4|67
1627467150000|2021-07-28 10:12:30|14987.5|14985.5|14986.7|14984.7|14988.4|14986.4|14986.5|14984.5|34
1627467160000|2021-07-28 10:12:40|14986.9|14984.9|14985.4|14983.4|14986.9|14984.9|14985.2|14983.2|72
1627467170000|2021-07-28 10:12:50|14985.2|14983.2|14983.7|14981.7|14985.2|14983.2|14983.1|14981.1|48
1627467180000|2021-07-28 10:13:00|14984|14982|14983.2|14981.2|14984|14982|14983|14981|25
1627467190000|2021-07-28 10:13:10|14983.4|14981.4|14983.7|14981.7|14984.1|14982.1|14983.4|14981.4|19
1627467200000|2021-07-28 10:13:20|14983.6|14981.6|14982.2|14980.2|14983.9|14981.9|14982.1|14980.1|38
1627467210000|2021-07-28 10:13:30|14982.1|14980.1|14978.1|14976.1|14982.1|14980.1|14977.2|14975.2|121
1627467220000|2021-07-28 10:13:40|14978.5|14976.5|14978.2|14976.2|14979.5|14977.5|14977.1|14975.1|79
1627467230000|2021-07-28 10:13:50|14978.1|14976.1|14974.4|14972.4|14978.5|14976.5|14972.2|14970.2|162
1627467240000|2021-07-28 10:14:00|14974.7|14972.7|14972.6|14970.6|14974.7|14972.7|14972.1|14970.1|73
1627467250000|2021-07-28 10:14:10|14972.5|14970.5|14971.1|14969.1|14973.7|14971.7|14970.5|14968.5|116
1627467260000|2021-07-28 10:14:20|14970.7|14968.7|14972|14970|14972.5|14970.5|14968.7|14966.7|77
1627467270000|2021-07-28 10:14:30|14972.1|14970.1|14972.1|14970.1|14972.7|14970.7|14970.9|14968.9|47
1627467280000|2021-07-28 10:14:40|14972|14970|14971.7|14969.7|14973.2|14971.2|14971.2|14969.2|43
1627467290000|2021-07-28 10:14:50|14971.6|14969.6|14971.4|14969.4|14971.6|14969.6|14970|14968|32
1627467300000|2021-07-28 10:15:00|14971.5|14969.5|14971|14969|14973.4|14971.4|14970|14968|75
1627467310000|2021-07-28 10:15:10|14970.9|14968.9|14971.2|14969.2|14971.7|14969.7|14970.2|14968.2|31
1627467320000|2021-07-28 10:15:20|14971.1|14969.1|14971.9|14969.9|14972.2|14970.2|14971|14969|14
1627467330000|2021-07-28 10:15:30|14972|14970|14969.5|14967.5|14972.5|14970.5|14969.5|14967.5|76
1627467340000|2021-07-28 10:15:40|14969.6|14967.6|14968.5|14966.5|14969.6|14967.6|14968.5|14966.5|32
1627467350000|2021-07-28 10:15:50|14968.6|14966.6|14966.2|14964.2|14968.9|14966.9|14966.2|14964.2|54
1627467360000|2021-07-28 10:16:00|14966.1|14964.1|14967.1|14965.1|14967.5|14965.5|14965.4|14963.4|57
1627467370000|2021-07-28 10:16:10|14967.4|14965.4|14966.7|14964.7|14967.5|14965.5|14964.2|14962.2|73
1627467380000|2021-07-28 10:16:20|14966.6|14964.6|14966.6|14964.6|14967.7|14965.7|14966.5|14964.5|28
1627467390000|2021-07-28 10:16:30|14966.7|14964.7|14970.5|14968.5|14971.1|14969.1|14966.6|14964.6|70
1627467400000|2021-07-28 10:16:40|14970.6|14968.6|14971.9|14969.9|14971.9|14969.9|14969.5|14967.5|37
1627467410000|2021-07-28 10:16:50|14971.7|14969.7|14972.7|14970.7|14972.9|14970.9|14970.9|14968.9|49
1627467420000|2021-07-28 10:17:00|14972.6|14970.6|14971.2|14969.2|14973.4|14971.4|14970.6|14968.6|65
1627467430000|2021-07-28 10:17:10|14969.2|14967.2|14967.4|14965.4|14969.2|14967.2|14967.4|14965.4|42
1627467440000|2021-07-28 10:17:20|14967.2|14965.2|14967.2|14965.2|14968.2|14966.2|14967|14965|24
1627467450000|2021-07-28 10:17:30|14967.1|14965.1|14968|14966|14968|14966|14966.7|14964.7|10
1627467460000|2021-07-28 10:17:40|14968.1|14966.1|14967.6|14965.6|14968.6|14966.6|14967|14965|50
1627467470000|2021-07-28 10:17:50|14967.7|14965.7|14971.2|14969.2|14971.4|14969.4|14967.7|14965.7|54
1627467480000|2021-07-28 10:18:00|14971.4|14969.4|14971.1|14969.1|14972.4|14970.4|14970.9|14968.9|13
1627467490000|2021-07-28 10:18:10|14971|14969|14971.5|14969.5|14971.9|14969.9|14970.1|14968.1|13
1627467500000|2021-07-28 10:18:20|14971.4|14969.4|14972.4|14970.4|14972.4|14970.4|14971|14969|12
1627467510000|2021-07-28 10:18:30|14972.2|14970.2|14972|14970|14972.9|14970.9|14972|14970|15
1627467520000|2021-07-28 10:18:40|14971.9|14969.9|14972|14970|14972.4|14970.4|14971.2|14969.2|14
1627467530000|2021-07-28 10:18:50|14972.1|14970.1|14972.6|14970.6|14973.4|14971.4|14972.1|14970.1|10
1627467540000|2021-07-28 10:19:00|14972.7|14970.7|14973.2|14971.2|14973.9|14971.9|14972.2|14970.2|24
1627467550000|2021-07-28 10:19:10|14973.4|14971.4|14974|14972|14974.4|14972.4|14973|14971|24
1627467560000|2021-07-28 10:19:20|14974.1|14972.1|14974.5|14972.5|14974.9|14972.9|14974|14972|43
1627467570000|2021-07-28 10:19:30|14974.4|14972.4|14974.7|14972.7|14975.7|14973.7|14974.2|14972.2|125
1627467580000|2021-07-28 10:19:40|14974.9|14972.9|14975.7|14973.7|14975.7|14973.7|14974.5|14972.5|20
1627467590000|2021-07-28 10:19:50|14975.5|14973.5|14975|14973|14975.5|14973.5|14974.4|14972.4|17
1627467600000|2021-07-28 10:20:00|14975.4|14973.4|14972.2|14970.2|14975.4|14973.4|14972.1|14970.1|24
1627467610000|2021-07-28 10:20:10|14972.4|14970.4|14971.6|14969.6|14972.4|14970.4|14971|14969|22
1627467620000|2021-07-28 10:20:20|14971.5|14969.5|14970.6|14968.6|14972|14970|14970.6|14968.6|9
1627467630000|2021-07-28 10:20:30|14970.5|14968.5|14969.4|14967.4|14971.1|14969.1|14969.4|14967.4|20
1627467640000|2021-07-28 10:20:40|14968.9|14966.9|14969.4|14967.4|14969.7|14967.7|14968.1|14966.1|26
1627467650000|2021-07-28 10:20:50|14969.5|14967.5|14970.7|14968.7|14970.9|14968.9|14969.5|14967.5|26
1627467660000|2021-07-28 10:21:00|14970.6|14968.6|14970|14968|14970.6|14968.6|14969.4|14967.4|11
1627467670000|2021-07-28 10:21:10|14969.9|14967.9|14967.4|14965.4|14970|14968|14967.2|14965.2|64
1627467680000|2021-07-28 10:21:20|14967.2|14965.2|14967.1|14965.1|14967.9|14965.9|14966.9|14964.9|23
1627467690000|2021-07-28 10:21:30|14967|14965|14967.4|14965.4|14967.6|14965.6|14966.2|14964.2|34
1627467700000|2021-07-28 10:21:40|14967.5|14965.5|14967.9|14965.9|14967.9|14965.9|14967|14965|8
1627467710000|2021-07-28 10:21:50|14967.7|14965.7|14970.2|14968.2|14970.5|14968.5|14967.7|14965.7|25
1627467720000|2021-07-28 10:22:00|14970.4|14968.4|14970|14968|14970.7|14968.7|14969.7|14967.7|7
1627467730000|2021-07-28 10:22:10|14969.9|14967.9|14971.5|14969.5|14971.5|14969.5|14969.2|14967.2|18
1627467740000|2021-07-28 10:22:20|14971.6|14969.6|14971.6|14969.6|14972.1|14970.1|14971.5|14969.5|15
1627467750000|2021-07-28 10:22:30|14971.2|14969.2|14970.1|14968.1|14971.6|14969.6|14970|14968|15
1627467760000|2021-07-28 10:22:40|14970.2|14968.2|14971.5|14969.5|14972|14970|14970.2|14968.2|10
1627467770000|2021-07-28 10:22:50|14971.4|14969.4|14971.7|14969.7|14972.7|14970.7|14971.1|14969.1|2
1627467780000|2021-07-28 10:23:00|14971.6|14969.6|14971.5|14969.5|14972.5|14970.5|14971.4|14969.4|15
1627467790000|2021-07-28 10:23:10|14971.6|14969.6|14971.6|14969.6|14971.6|14969.6|14971|14969|8
1627467800000|2021-07-28 10:23:20|14971.7|14969.7|14971.1|14969.1|14972.2|14970.2|14970.6|14968.6|12
1627467810000|2021-07-28 10:23:30|14970.7|14968.7|14970.1|14968.1|14971.4|14969.4|14969.9|14967.9|18
1627467820000|2021-07-28 10:23:40|14970.2|14968.2|14969.4|14967.4|14970.2|14968.2|14968.5|14966.5|52
1627467830000|2021-07-28 10:23:50|14969.5|14967.5|14968.5|14966.5|14969.6|14967.6|14967.9|14965.9|15
1627467840000|2021-07-28 10:24:00|14968.4|14966.4|14968.7|14966.7|14969.6|14967.6|14967.7|14965.7|12
1627467850000|2021-07-28 10:24:10|14968.9|14966.9|14968.5|14966.5|14969|14967|14968|14966|5
1627467860000|2021-07-28 10:24:20|14968.7|14966.7|14970.1|14968.1|14970.1|14968.1|14968|14966|6
1627467870000|2021-07-28 10:24:30|14969.7|14967.7|14969.5|14967.5|14970.1|14968.1|14969.5|14967.5|6
1627467880000|2021-07-28 10:24:40|14969.7|14967.7|14969.4|14967.4|14970|14968|14968.7|14966.7|19
1627467890000|2021-07-28 10:24:50|14969.5|14967.5|14969.9|14967.9|14970.1|14968.1|14969.5|14967.5|3
1627467900000|2021-07-28 10:25:00|14970|14968|14970.9|14968.9|14970.9|14968.9|14969.6|14967.6|18
1627467910000|2021-07-28 10:25:10|14970.7|14968.7|14968.2|14966.2|14970.7|14968.7|14968.1|14966.1|11
1627467920000|2021-07-28 10:25:20|14968.1|14966.1|14967.7|14965.7|14968.4|14966.4|14967.5|14965.5|8
1627467930000|2021-07-28 10:25:30|14967.6|14965.6|14967.7|14965.7|14968.5|14966.5|14967.4|14965.4|12
1627467940000|2021-07-28 10:25:40|14967.9|14965.9|14968.1|14966.1|14969.9|14967.9|14967.9|14965.9|14
1627467950000|2021-07-28 10:25:50|14968.2|14966.2|14966.9|14964.9|14968.2|14966.2|14966.9|14964.9|5
1627467960000|2021-07-28 10:26:00|14967|14965|14965.6|14963.6|14967.1|14965.1|14965.2|14963.2|68
1627467970000|2021-07-28 10:26:10|14965.9|14963.9|14965.5|14963.5|14967|14965|14965.4|14963.4|20
1627467980000|2021-07-28 10:26:20|14965.2|14963.2|14966.5|14964.5|14966.5|14964.5|14965.2|14963.2|27
1627467990000|2021-07-28 10:26:30|14966.2|14964.2|14966.4|14964.4|14966.4|14964.4|14965.6|14963.6|11
1627468000000|2021-07-28 10:26:40|14966.6|14964.6|14966.7|14964.7|14967.6|14965.6|14966.4|14964.4|22
1627468010000|2021-07-28 10:26:50|14966.9|14964.9|14966|14964|14967.2|14965.2|14966|14964|3
1627468020000|2021-07-28 10:27:00|14966.1|14964.1|14966.2|14964.2|14966.9|14964.9|14966.1|14964.1|4
1627468030000|2021-07-28 10:27:10|14966.4|14964.4|14967.6|14965.6|14967.7|14965.7|14966.1|14964.1|15
1627468040000|2021-07-28 10:27:20|14967.4|14965.4|14966.7|14964.7|14968|14966|14966.7|14964.7|6
1627468050000|2021-07-28 10:27:30|14966.6|14964.6|14966.5|14964.5|14966.7|14964.7|14965.1|14963.1|20
1627468060000|2021-07-28 10:27:40|14966.9|14964.9|14968.1|14966.1|14968.5|14966.5|14966.9|14964.9|68
1627468070000|2021-07-28 10:27:50|14968.2|14966.2|14968.6|14966.6|14968.6|14966.6|14968.1|14966.1|6
1627468080000|2021-07-28 10:28:00|14968.5|14966.5|14968.5|14966.5|14968.7|14966.7|14967.7|14965.7|28
1627468090000|2021-07-28 10:28:10|14968.6|14966.6|14968.6|14966.6|14968.7|14966.7|14968|14966|9
1627468100000|2021-07-28 10:28:20|14968.5|14966.5|14968.4|14966.4|14968.7|14966.7|14967.9|14965.9|8
1627468110000|2021-07-28 10:28:30|14968.2|14966.2|14968.4|14966.4|14968.5|14966.5|14968.1|14966.1|3
1627468120000|2021-07-28 10:28:40|14968.5|14966.5|14968.9|14966.9|14969|14967|14968.4|14966.4|11
1627468130000|2021-07-28 10:28:50|14968.7|14966.7|14968.9|14966.9|14968.9|14966.9|14967.9|14965.9|2
1627468140000|2021-07-28 10:29:00|14969|14967|14969.4|14967.4|14969.5|14967.5|14968.5|14966.5|8
1627468150000|2021-07-28 10:29:10|14969.2|14967.2|14969.4|14967.4|14969.4|14967.4|14968.5|14966.5|2
1627468160000|2021-07-28 10:29:20|14969.2|14967.2|14968.9|14966.9|14969.2|14967.2|14968.7|14966.7|1
1627468170000|2021-07-28 10:29:30|14969|14967|14967.9|14965.9|14969|14967|14967.9|14965.9|9
1627468180000|2021-07-28 10:29:40|14967.5|14965.5|14969.4|14967.4|14969.4|14967.4|14967.4|14965.4|27
1627468190000|2021-07-28 10:29:50|14969.7|14967.7|14969|14967|14970.1|14968.1|14968.2|14966.2|25
1627468200000|2021-07-28 10:30:00|14968.9|14966.9|14970.1|14968.1|14970.2|14968.2|14968.6|14966.6|11
1627468210000|2021-07-28 10:30:10|14970|14968|14970.2|14968.2|14970.4|14968.4|14969.6|14967.6|8
1627468220000|2021-07-28 10:30:20|14970.4|14968.4|14970.7|14968.7|14971.2|14969.2|14970.1|14968.1|14
1627468230000|2021-07-28 10:30:30|14970.9|14968.9|14971.4|14969.4|14971.4|14969.4|14970.1|14968.1|6
1627468240000|2021-07-28 10:30:40|14971.2|14969.2|14971.1|14969.1|14971.4|14969.4|14970.9|14968.9|11
1627468250000|2021-07-28 10:30:50|14971.2|14969.2|14971.6|14969.6|14971.6|14969.6|14971.1|14969.1|8
1627468260000|2021-07-28 10:31:00|14971.7|14969.7|14971|14969|14971.7|14969.7|14970.1|14968.1|27
1627468270000|2021-07-28 10:31:10|14970.9|14968.9|14971.1|14969.1|14971.7|14969.7|14970.9|14968.9|6
1627468280000|2021-07-28 10:31:20|14971.2|14969.2|14971.1|14969.1|14971.5|14969.5|14971|14969|4
1627468290000|2021-07-28 10:31:30|14971.2|14969.2|14971.1|14969.1|14971.7|14969.7|14970.9|14968.9|7
1627468300000|2021-07-28 10:31:40|14971.2|14969.2|14970.9|14968.9|14971.7|14969.7|14970.9|14968.9|1
1627468310000|2021-07-28 10:31:50|14970.7|14968.7|14971.2|14969.2|14971.4|14969.4|14969.5|14967.5|19
1627468320000|2021-07-28 10:32:00|14971.4|14969.4|14972.1|14970.1|14972.1|14970.1|14971.4|14969.4|5
1627468330000|2021-07-28 10:32:10|14972|14970|14972.6|14970.6|14972.6|14970.6|14972|14970|8
1627468340000|2021-07-28 10:32:20|14972.5|14970.5|14972.9|14970.9|14972.9|14970.9|14972.1|14970.1|15
1627468350000|2021-07-28 10:32:30|14973|14971|14973.4|14971.4|14973.5|14971.5|14972.7|14970.7|30
1627468360000|2021-07-28 10:32:40|14973.1|14971.1|14972.6|14970.6|14973.4|14971.4|14972.2|14970.2|11
1627468370000|2021-07-28 10:32:50|14972.1|14970.1|14973.9|14971.9|14973.9|14971.9|14972|14970|33
1627468380000|2021-07-28 10:33:00|14973.6|14971.6|14973.9|14971.9|14974.4|14972.4|14973.4|14971.4|21
1627468390000|2021-07-28 10:33:10|14973.7|14971.7|14974.5|14972.5|14974.5|14972.5|14973.7|14971.7|20
1627468400000|2021-07-28 10:33:20|14974.6|14972.6|14974.4|14972.4|14975.1|14973.1|14974.1|14972.1|23
1627468410000|2021-07-28 10:33:30|14974.5|14972.5|14973.2|14971.2|14974.5|14972.5|14973|14971|13
1627468420000|2021-07-28 10:33:40|14973|14971|14972.5|14970.5|14973.2|14971.2|14972.5|14970.5|2
1627468430000|2021-07-28 10:33:50|14972.6|14970.6|14972.9|14970.9|14973|14971|14972.1|14970.1|7
1627468440000|2021-07-28 10:34:00|14973|14971|14972.1|14970.1|14974|14972|14972.1|14970.1|6
1627468450000|2021-07-28 10:34:10|14972.4|14970.4|14972.4|14970.4|14973|14971|14972.2|14970.2|56
1627468460000|2021-07-28 10:34:20|14972.2|14970.2|14973.5|14971.5|14973.5|14971.5|14972.1|14970.1|13
1627468470000|2021-07-28 10:34:30|14973.4|14971.4|14973.6|14971.6|14973.6|14971.6|14973.1|14971.1|3
1627468480000|2021-07-28 10:34:40|14973.5|14971.5|14972.6|14970.6|14973.5|14971.5|14972.6|14970.6|6
1627468490000|2021-07-28 10:34:50|14972.7|14970.7|14972.9|14970.9|14973|14971|14972.6|14970.6|6
1627468500000|2021-07-28 10:35:00|14972.7|14970.7|14973.9|14971.9|14974.1|14972.1|14972.6|14970.6|9
1627468510000|2021-07-28 10:35:10|14974|14972|14973.9|14971.9|14974|14972|14973.6|14971.6|12
1627468520000|2021-07-28 10:35:20|14974|14972|14974.6|14972.6|14974.7|14972.7|14974|14972|6
1627468530000|2021-07-28 10:35:30|14974.7|14972.7|14974.4|14972.4|14975|14973|14974.1|14972.1|8
1627468540000|2021-07-28 10:35:40|14974.2|14972.2|14974.6|14972.6|14974.9|14972.9|14974.2|14972.2|8
1627468550000|2021-07-28 10:35:50|14974.7|14972.7|14974.5|14972.5|14974.7|14972.7|14974.2|14972.2|5
1627468560000|2021-07-28 10:36:00|14974.6|14972.6|14974.9|14972.9|14975.2|14973.2|14974.6|14972.6|12
1627468570000|2021-07-28 10:36:10|14975|14973|14974.7|14972.7|14975.1|14973.1|14974.6|14972.6|13
1627468580000|2021-07-28 10:36:20|14974.6|14972.6|14974.4|14972.4|14974.6|14972.6|14974.4|14972.4|7
1627468590000|2021-07-28 10:36:30|14974.5|14972.5|14975.4|14973.4|14975.4|14973.4|14974.5|14972.5|16
1627468600000|2021-07-28 10:36:40|14975.5|14973.5|14977.1|14975.1|14977.4|14975.4|14975.5|14973.5|108
1627468610000|2021-07-28 10:36:50|14977.9|14975.9|14979.1|14977.1|14979.4|14977.4|14977.4|14975.4|104
1627468620000|2021-07-28 10:37:00|14979|14977|14978.4|14976.4|14979.1|14977.1|14978.2|14976.2|22
1627468630000|2021-07-28 10:37:10|14979.1|14977.1|14979.2|14977.2|14979.5|14977.5|14979.1|14977.1|18
1627468640000|2021-07-28 10:37:20|14979.1|14977.1|14978.4|14976.4|14979.1|14977.1|14978|14976|27
1627468650000|2021-07-28 10:37:30|14978.5|14976.5|14977.9|14975.9|14978.6|14976.6|14977.1|14975.1|16
1627468660000|2021-07-28 10:37:40|14977.7|14975.7|14978|14976|14978.5|14976.5|14977|14975|10
1627468670000|2021-07-28 10:37:50|14977.9|14975.9|14976.7|14974.7|14977.9|14975.9|14976.7|14974.7|10
1627468680000|2021-07-28 10:38:00|14976.9|14974.9|14976.7|14974.7|14977.1|14975.1|14976.2|14974.2|14
1627468690000|2021-07-28 10:38:10|14976.6|14974.6|14975.9|14973.9|14977|14975|14975.9|14973.9|9
1627468700000|2021-07-28 10:38:20|14975.7|14973.7|14975.7|14973.7|14976|14974|14975.1|14973.1|22
1627468710000|2021-07-28 10:38:30|14975.9|14973.9|14976.6|14974.6|14976.9|14974.9|14975.5|14973.5|14
1627468720000|2021-07-28 10:38:40|14976.7|14974.7|14977|14975|14977.1|14975.1|14976.5|14974.5|5
1627468730000|2021-07-28 10:38:50|14977.1|14975.1|14976.9|14974.9|14977.2|14975.2|14976.6|14974.6|7
1627468740000|2021-07-28 10:39:00|14976.7|14974.7|14976.2|14974.2|14976.9|14974.9|14975.5|14973.5|13
1627468750000|2021-07-28 10:39:10|14976.1|14974.1|14977.4|14975.4|14977.5|14975.5|14976.1|14974.1|18
1627468760000|2021-07-28 10:39:20|14977.2|14975.2|14978.1|14976.1|14978.4|14976.4|14977.2|14975.2|19
1627468770000|2021-07-28 10:39:30|14978.2|14976.2|14978.5|14976.5|14978.7|14976.7|14978.2|14976.2|6
1627468780000|2021-07-28 10:39:40|14978.6|14976.6|14979|14977|14979.6|14977.6|14978.6|14976.6|28
1627468790000|2021-07-28 10:39:50|14979.1|14977.1|14979.4|14977.4|14979.4|14977.4|14979|14977|18
1627468800000|2021-07-28 10:40:00|14979.5|14977.5|14977.5|14975.5|14979.7|14977.7|14977.4|14975.4|58
1627468810000|2021-07-28 10:40:10|14977.6|14975.6|14976.6|14974.6|14977.9|14975.9|14976.4|14974.4|10
1627468820000|2021-07-28 10:40:20|14976.5|14974.5|14976.1|14974.1|14977.1|14975.1|14975.9|14973.9|16
1627468830000|2021-07-28 10:40:30|14976|14974|14975.1|14973.1|14976|14974|14975.1|14973.1|5
1627468840000|2021-07-28 10:40:40|14975.2|14973.2|14974.9|14972.9|14975.5|14973.5|14974.9|14972.9|10
1627468850000|2021-07-28 10:40:50|14974.6|14972.6|14974.4|14972.4|14975.2|14973.2|14974.2|14972.2|34
1627468860000|2021-07-28 10:41:00|14974.5|14972.5|14973.7|14971.7|14975.1|14973.1|14973.2|14971.2|40
1627468870000|2021-07-28 10:41:10|14973.9|14971.9|14973.9|14971.9|14974.2|14972.2|14973.6|14971.6|14
1627468880000|2021-07-28 10:41:20|14974|14972|14974.5|14972.5|14974.7|14972.7|14973.6|14971.6|1
1627468890000|2021-07-28 10:41:30|14974.6|14972.6|14974.6|14972.6|14974.7|14972.7|14974.5|14972.5|0
1627468900000|2021-07-28 10:41:40|14974.5|14972.5|14974.1|14972.1|14975.5|14973.5|14974.1|14972.1|12
1627468910000|2021-07-28 10:41:50|14974.2|14972.2|14975.2|14973.2|14975.2|14973.2|14974.2|14972.2|8
1627468920000|2021-07-28 10:42:00|14975.1|14973.1|14974.4|14972.4|14975.2|14973.2|14974.4|14972.4|3
1627468930000|2021-07-28 10:42:10|14974.7|14972.7|14974.4|14972.4|14975.1|14973.1|14973.7|14971.7|11
1627468940000|2021-07-28 10:42:20|14974.5|14972.5|14975.6|14973.6|14976.4|14974.4|14974.5|14972.5|16
1627468950000|2021-07-28 10:42:30|14975.5|14973.5|14975.5|14973.5|14975.6|14973.6|14975.2|14973.2|0
1627468960000|2021-07-28 10:42:40|14975.4|14973.4|14976|14974|14976|14974|14975.4|14973.4|2
1627468970000|2021-07-28 10:42:50|14976.2|14974.2|14976.4|14974.4|14976.7|14974.7|14975.9|14973.9|15
1627468980000|2021-07-28 10:43:00|14976.2|14974.2|14975.9|14973.9|14976.7|14974.7|14975.9|14973.9|0
1627468990000|2021-07-28 10:43:10|14975.5|14973.5|14974.4|14972.4|14975.5|14973.5|14974.4|14972.4|30
1627469000000|2021-07-28 10:43:20|14974.5|14972.5|14974.4|14972.4|14974.5|14972.5|14973.9|14971.9|18
1627469010000|2021-07-28 10:43:30|14974.2|14972.2|14974.5|14972.5|14974.6|14972.6|14974.2|14972.2|2
1627469020000|2021-07-28 10:43:40|14974.4|14972.4|14974.6|14972.6|14974.9|14972.9|14974.4|14972.4|4
1627469030000|2021-07-28 10:43:50|14974.5|14972.5|14975.7|14973.7|14976.4|14974.4|14974.5|14972.5|9
1627469040000|2021-07-28 10:44:00|14975.5|14973.5|14976.5|14974.5|14976.5|14974.5|14975.2|14973.2|6
1627469050000|2021-07-28 10:44:10|14976.7|14974.7|14977.5|14975.5|14977.5|14975.5|14976.7|14974.7|18
1627469060000|2021-07-28 10:44:20|14977.4|14975.4|14977.7|14975.7|14977.9|14975.9|14977.4|14975.4|4
1627469070000|2021-07-28 10:44:30|14977.6|14975.6|14978.1|14976.1|14978.4|14976.4|14977.6|14975.6|10
1627469080000|2021-07-28 10:44:40|14978|14976|14978.4|14976.4|14978.4|14976.4|14978|14976|5
1627469090000|2021-07-28 10:44:50|14978.2|14976.2|14979.1|14977.1|14979.6|14977.6|14978|14976|41
1627469100000|2021-07-28 10:45:00|14979.2|14977.2|14981|14979|14981.4|14979.4|14979.1|14977.1|70
1627469110000|2021-07-28 10:45:10|14981.1|14979.1|14980.2|14978.2|14981.4|14979.4|14980.2|14978.2|64
1627469120000|2021-07-28 10:45:20|14980.1|14978.1|14979.6|14977.6|14980.4|14978.4|14979.6|14977.6|20
1627469130000|2021-07-28 10:45:30|14979.9|14977.9|14979.9|14977.9|14980.6|14978.6|14979.5|14977.5|36
1627469140000|2021-07-28 10:45:40|14979.7|14977.7|14978.9|14976.9|14979.9|14977.9|14978.9|14976.9|15
1627469150000|2021-07-28 10:45:50|14979.1|14977.1|14979.6|14977.6|14979.6|14977.6|14978.7|14976.7|19
1627469160000|2021-07-28 10:46:00|14979.5|14977.5|14979.4|14977.4|14979.6|14977.6|14979.4|14977.4|2
1627469170000|2021-07-28 10:46:10|14979.5|14977.5|14981.6|14979.6|14982.6|14980.6|14979.5|14977.5|96
1627469180000|2021-07-28 10:46:20|14981.5|14979.5|14980.9|14978.9|14982|14980|14980.9|14978.9|10
1627469190000|2021-07-28 10:46:30|14980.2|14978.2|14980.7|14978.7|14981.1|14979.1|14979.9|14977.9|16
1627469200000|2021-07-28 10:46:40|14980.6|14978.6|14980.4|14978.4|14981|14979|14980.1|14978.1|3
1627469210000|2021-07-28 10:46:50|14980.5|14978.5|14980.6|14978.6|14982.4|14980.4|14980.4|14978.4|12
1627469220000|2021-07-28 10:47:00|14980.5|14978.5|14978.9|14976.9|14980.5|14978.5|14978.9|14976.9|13
1627469230000|2021-07-28 10:47:10|14979.1|14977.1|14979.9|14977.9|14980.7|14978.7|14978.9|14976.9|13
1627469240000|2021-07-28 10:47:20|14980|14978|14978.9|14976.9|14980|14978|14978.7|14976.7|9
1627469250000|2021-07-28 10:47:30|14979|14977|14979.6|14977.6|14979.7|14977.7|14979|14977|7
1627469260000|2021-07-28 10:47:40|14979.7|14977.7|14979.9|14977.9|14979.9|14977.9|14978.5|14976.5|19
1627469270000|2021-07-28 10:47:50|14980.5|14978.5|14980.6|14978.6|14981.6|14979.6|14980.1|14978.1|17
1627469280000|2021-07-28 10:48:00|14980.7|14978.7|14980.2|14978.2|14980.7|14978.7|14979.9|14977.9|5
1627469290000|2021-07-28 10:48:10|14980.1|14978.1|14979.4|14977.4|14980.6|14978.6|14979.2|14977.2|3
1627469300000|2021-07-28 10:48:20|14979|14977|14979.9|14977.9|14980|14978|14978.7|14976.7|8
1627469310000|2021-07-28 10:48:30|14980|14978|14980|14978|14980|14978|14979.1|14977.1|6
1627469320000|2021-07-28 10:48:40|14979.9|14977.9|14979.6|14977.6|14980|14978|14979.1|14977.1|1
1627469330000|2021-07-28 10:48:50|14979.5|14977.5|14978.7|14976.7|14979.7|14977.7|14978.7|14976.7|6
1627469340000|2021-07-28 10:49:00|14978.9|14976.9|14979|14977|14979|14977|14978.5|14976.5|3
1627469350000|2021-07-28 10:49:10|14978.9|14976.9|14978|14976|14979.7|14977.7|14978|14976|7
1627469360000|2021-07-28 10:49:20|14978.6|14976.6|14978.5|14976.5|14978.6|14976.6|14977.7|14975.7|7
1627469370000|2021-07-28 10:49:30|14978.9|14976.9|14978.6|14976.6|14978.9|14976.9|14977.9|14975.9|29
1627469380000|2021-07-28 10:49:40|14978.5|14976.5|14978.9|14976.9|14978.9|14976.9|14978.4|14976.4|2
1627469390000|2021-07-28 10:49:50|14978.7|14976.7|14978.2|14976.2|14978.9|14976.9|14978.2|14976.2|3
1627469400000|2021-07-28 10:50:00|14978.4|14976.4|14980.4|14978.4|14980.9|14978.9|14977.9|14975.9|19
1627469410000|2021-07-28 10:50:10|14980.6|14978.6|14978.7|14976.7|14980.6|14978.6|14978.7|14976.7|17
1627469420000|2021-07-28 10:50:20|14978.5|14976.5|14979.1|14977.1|14979.2|14977.2|14978.5|14976.5|5
1627469430000|2021-07-28 10:50:30|14979.2|14977.2|14980|14978|14980|14978|14979.1|14977.1|8
1627469440000|2021-07-28 10:50:40|14980.1|14978.1|14980.7|14978.7|14980.7|14978.7|14980|14978|12
1627469450000|2021-07-28 10:50:50|14980.9|14978.9|14980|14978|14980.9|14978.9|14980|14978|2
1627469460000|2021-07-28 10:51:00|14980.1|14978.1|14980.2|14978.2|14981.1|14979.1|14980|14978|12
1627469470000|2021-07-28 10:51:10|14980.4|14978.4|14981|14979|14981.1|14979.1|14980.1|14978.1|1
1627469480000|2021-07-28 10:51:20|14981.1|14979.1|14980.2|14978.2|14981.1|14979.1|14980.2|14978.2|3
1627469490000|2021-07-28 10:51:30|14980.4|14978.4|14980.1|14978.1|14980.5|14978.5|14980|14978|2
1627469500000|2021-07-28 10:51:40|14980.2|14978.2|14979.7|14977.7|14981|14979|14979.7|14977.7|4
1627469510000|2021-07-28 10:51:50|14979.6|14977.6|14979.9|14977.9|14979.9|14977.9|14979.4|14977.4|2
1627469520000|2021-07-28 10:52:00|14980|14978|14980.9|14978.9|14980.9|14978.9|14979.9|14977.9|1
1627469530000|2021-07-28 10:52:10|14981|14979|14980.4|14978.4|14981|14979|14980.4|14978.4|3
1627469540000|2021-07-28 10:52:20|14980.2|14978.2|14980.2|14978.2|14981.4|14979.4|14980.1|14978.1|2
1627469550000|2021-07-28 10:52:30|14980.1|14978.1|14979.4|14977.4|14980.4|14978.4|14979.4|14977.4|7
1627469560000|2021-07-28 10:52:40|14979.5|14977.5|14978.9|14976.9|14979.9|14977.9|14978.6|14976.6|12
1627469570000|2021-07-28 10:52:50|14979|14977|14979|14977|14979.4|14977.4|14978.1|14976.1|69
1627469580000|2021-07-28 10:53:00|14979.9|14977.9|14980.6|14978.6|14981|14979|14979.9|14977.9|25
1627469590000|2021-07-28 10:53:10|14980.5|14978.5|14980.7|14978.7|14981.1|14979.1|14980.4|14978.4|11
1627469600000|2021-07-28 10:53:20|14980.5|14978.5|14981.9|14979.9|14981.9|14979.9|14980.5|14978.5|17
1627469610000|2021-07-28 10:53:30|14981.7|14979.7|14978.6|14976.6|14981.9|14979.9|14978.4|14976.4|34
1627469620000|2021-07-28 10:53:40|14978.7|14976.7|14975.5|14973.5|14979|14977|14975.4|14973.4|52
1627469630000|2021-07-28 10:53:50|14975.6|14973.6|14971.6|14969.6|14975.6|14973.6|14971.2|14969.2|106
1627469640000|2021-07-28 10:54:00|14971.1|14969.1|14971.5|14969.5|14971.9|14969.9|14969.9|14967.9|81
1627469650000|2021-07-28 10:54:10|14971.6|14969.6|14972.2|14970.2|14973.1|14971.1|14971.4|14969.4|41
1627469660000|2021-07-28 10:54:20|14972.5|14970.5|14972.1|14970.1|14972.7|14970.7|14971.7|14969.7|33
1627469670000|2021-07-28 10:54:30|14972.5|14970.5|14973.5|14971.5|14973.5|14971.5|14972.1|14970.1|12
1627469680000|2021-07-28 10:54:40|14973.6|14971.6|14974.4|14972.4|14974.9|14972.9|14973.6|14971.6|22
1627469690000|2021-07-28 10:54:50|14974.9|14972.9|14976.6|14974.6|14977.6|14975.6|14974.7|14972.7|40
1627469700000|2021-07-28 10:55:00|14976.5|14974.5|14977.5|14975.5|14977.6|14975.6|14976.2|14974.2|14
1627469710000|2021-07-28 10:55:10|14977.4|14975.4|14977.9|14975.9|14977.9|14975.9|14976.9|14974.9|12
1627469720000|2021-07-28 10:55:20|14977.7|14975.7|14978.5|14976.5|14978.5|14976.5|14977.2|14975.2|14
1627469730000|2021-07-28 10:55:30|14978.6|14976.6|14980|14978|14980.4|14978.4|14978.6|14976.6|30
1627469740000|2021-07-28 10:55:40|14980.1|14978.1|14980.7|14978.7|14981.1|14979.1|14980|14978|8
1627469750000|2021-07-28 10:55:50|14980.9|14978.9|14983.1|14981.1|14983.1|14981.1|14980.5|14978.5|74
1627469760000|2021-07-28 10:56:00|14983.2|14981.2|14983.2|14981.2|14983.4|14981.4|14982.1|14980.1|56
1627469770000|2021-07-28 10:56:10|14983.5|14981.5|14982|14980|14983.5|14981.5|14981.7|14979.7|17
1627469780000|2021-07-28 10:56:20|14981.9|14979.9|14982.9|14980.9|14983|14981|14981.9|14979.9|26
1627469790000|2021-07-28 10:56:30|14982.7|14980.7|14983.2|14981.2|14983.9|14981.9|14982.5|14980.5|8
1627469800000|2021-07-28 10:56:40|14983.1|14981.1|14985.5|14983.5|14985.9|14983.9|14983.1|14981.1|47
1627469810000|2021-07-28 10:56:50|14985.4|14983.4|14985.7|14983.7|14986.6|14984.6|14985.2|14983.2|51
1627469820000|2021-07-28 10:57:00|14985.6|14983.6|14985.6|14983.6|14987|14985|14985.5|14983.5|35
1627469830000|2021-07-28 10:57:10|14985.7|14983.7|14985.6|14983.6|14986.2|14984.2|14985|14983|20
1627469840000|2021-07-28 10:57:20|14985.5|14983.5|14985.2|14983.2|14986|14984|14985|14983|8
1627469850000|2021-07-28 10:57:30|14985.4|14983.4|14985.4|14983.4|14986|14984|14985.4|14983.4|10
1627469860000|2021-07-28 10:57:40|14985.2|14983.2|14985.4|14983.4|14985.5|14983.5|14985.1|14983.1|4
1627469870000|2021-07-28 10:57:50|14985.5|14983.5|14984.9|14982.9|14986.2|14984.2|14984.9|14982.9|18
1627469880000|2021-07-28 10:58:00|14984.7|14982.7|14983.6|14981.6|14985|14983|14983.6|14981.6|20
1627469890000|2021-07-28 10:58:10|14983.9|14981.9|14985.1|14983.1|14985.4|14983.4|14983.9|14981.9|14
1627469900000|2021-07-28 10:58:20|14985|14983|14984.4|14982.4|14985|14983|14984.4|14982.4|7
1627469910000|2021-07-28 10:58:30|14984.1|14982.1|14984.2|14982.2|14985|14983|14984.1|14982.1|14
1627469920000|2021-07-28 10:58:40|14984.1|14982.1|14983.2|14981.2|14984.1|14982.1|14982.9|14980.9|26
1627469930000|2021-07-28 10:58:50|14983.1|14981.1|14983.1|14981.1|14983.2|14981.2|14982.7|14980.7|9
1627469940000|2021-07-28 10:59:00|14983|14981|14984|14982|14984.4|14982.4|14983|14981|13
1627469950000|2021-07-28 10:59:10|14983.9|14981.9|14982.6|14980.6|14983.9|14981.9|14982.6|14980.6|4
1627469960000|2021-07-28 10:59:20|14982.5|14980.5|14982.4|14980.4|14982.7|14980.7|14982.4|14980.4|7
1627469970000|2021-07-28 10:59:30|14982.5|14980.5|14984|14982|14984.1|14982.1|14982.4|14980.4|19
1627469980000|2021-07-28 10:59:40|14983.5|14981.5|14983.5|14981.5|14983.9|14981.9|14982.5|14980.5|26
1627469990000|2021-07-28 10:59:50|14983.4|14981.4|14982.7|14980.7|14983.5|14981.5|14982.6|14980.6|3
1627470000000|2021-07-28 11:00:00|14982.5|14980.5|14984.4|14982.4|14984.4|14982.4|14982.4|14980.4|49
1627470010000|2021-07-28 11:00:10|14984.1|14982.1|14984.7|14982.7|14984.9|14982.9|14983.6|14981.6|32
1627470020000|2021-07-28 11:00:20|14984.9|14982.9|14983.9|14981.9|14985.4|14983.4|14983.9|14981.9|40
1627470030000|2021-07-28 11:00:30|14984|14982|14982.9|14980.9|14984.2|14982.2|14982.9|14980.9|8
1627470040000|2021-07-28 11:00:40|14982.7|14980.7|14982.2|14980.2|14983.2|14981.2|14982.1|14980.1|26
1627470050000|2021-07-28 11:00:50|14982.1|14980.1|14981.4|14979.4|14982.5|14980.5|14981.4|14979.4|34
1627470060000|2021-07-28 11:01:00|14981.5|14979.5|14978.6|14976.6|14981.5|14979.5|14978.6|14976.6|63
1627470070000|2021-07-28 11:01:10|14978.7|14976.7|14978.7|14976.7|14979.1|14977.1|14978.4|14976.4|34
1627470080000|2021-07-28 11:01:20|14978.4|14976.4|14978.4|14976.4|14978.9|14976.9|14978.2|14976.2|14
1627470090000|2021-07-28 11:01:30|14978.5|14976.5|14978.4|14976.4|14979.6|14977.6|14978.4|14976.4|5
1627470100000|2021-07-28 11:01:40|14978.1|14976.1|14977.7|14975.7|14978.4|14976.4|14976.1|14974.1|43
1627470110000|2021-07-28 11:01:50|14977.6|14975.6|14976.5|14974.5|14977.6|14975.6|14976|14974|30
1627470120000|2021-07-28 11:02:00|14976.7|14974.7|14977.4|14975.4|14978|14976|14976.2|14974.2|25
1627470130000|2021-07-28 11:02:10|14977.2|14975.2|14975.9|14973.9|14977.7|14975.7|14975.9|14973.9|24
1627470140000|2021-07-28 11:02:20|14975.5|14973.5|14976.1|14974.1|14976.4|14974.4|14974.9|14972.9|30
1627470150000|2021-07-28 11:02:30|14976.2|14974.2|14977.7|14975.7|14977.7|14975.7|14975.9|14973.9|23
1627470160000|2021-07-28 11:02:40|14977.9|14975.9|14977.9|14975.9|14978.2|14976.2|14977.6|14975.6|20
1627470170000|2021-07-28 11:02:50|14978.2|14976.2|14978.7|14976.7|14978.7|14976.7|14978.1|14976.1|35
1627470180000|2021-07-28 11:03:00|14978.6|14976.6|14979.6|14977.6|14980.6|14978.6|14978.6|14976.6|37
1627470190000|2021-07-28 11:03:10|14979.7|14977.7|14979.9|14977.9|14980.5|14978.5|14979.7|14977.7|14
1627470200000|2021-07-28 11:03:20|14979.7|14977.7|14977.5|14975.5|14979.7|14977.7|14977.5|14975.5|20
1627470210000|2021-07-28 11:03:30|14977.6|14975.6|14977.9|14975.9|14978.4|14976.4|14977.4|14975.4|25
1627470220000|2021-07-28 11:03:40|14977.7|14975.7|14978.4|14976.4|14979.2|14977.2|14977.7|14975.7|6
1627470230000|2021-07-28 11:03:50|14978.6|14976.6|14977.7|14975.7|14978.6|14976.6|14977.4|14975.4|4
1627470240000|2021-07-28 11:04:00|14977.9|14975.9|14977.9|14975.9|14979|14977|14977.5|14975.5|11
1627470250000|2021-07-28 11:04:10|14977.7|14975.7|14978.9|14976.9|14979.1|14977.1|14977.7|14975.7|8
1627470260000|2021-07-28 11:04:20|14979|14977|14978.5|14976.5|14979.1|14977.1|14977.6|14975.6|12
1627470270000|2021-07-28 11:04:30|14978.4|14976.4|14978.6|14976.6|14978.9|14976.9|14978.4|14976.4|2
1627470280000|2021-07-28 11:04:40|14978.7|14976.7|14980.9|14978.9|14981.4|14979.4|14978.7|14976.7|19
1627470290000|2021-07-28 11:04:50|14980.7|14978.7|14981.6|14979.6|14982.4|14980.4|14980.6|14978.6|25
1627470300000|2021-07-28 11:05:00|14981.7|14979.7|14982.6|14980.6|14983|14981|14981.6|14979.6|33
1627470310000|2021-07-28 11:05:10|14982.7|14980.7|14982.9|14980.9|14985.2|14983.2|14982.7|14980.7|113
1627470320000|2021-07-28 11:05:20|14982.6|14980.6|14982.4|14980.4|14983|14981|14982.1|14980.1|19
1627470330000|2021-07-28 11:05:30|14982.5|14980.5|14982.4|14980.4|14982.7|14980.7|14981.6|14979.6|18
1627470340000|2021-07-28 11:05:40|14982.2|14980.2|14981.2|14979.2|14982.2|14980.2|14980.9|14978.9|10
1627470350000|2021-07-28 11:05:50|14981.4|14979.4|14982.6|14980.6|14982.9|14980.9|14981|14979|20
1627470360000|2021-07-28 11:06:00|14982.7|14980.7|14981|14979|14982.7|14980.7|14981|14979|18
1627470370000|2021-07-28 11:06:10|14981.1|14979.1|14982.6|14980.6|14982.9|14980.9|14980.6|14978.6|12
1627470380000|2021-07-28 11:06:20|14982.9|14980.9|14983.7|14981.7|14984|14982|14982.5|14980.5|10
1627470390000|2021-07-28 11:06:30|14983.6|14981.6|14984.1|14982.1|14984.1|14982.1|14982.7|14980.7|12
1627470400000|2021-07-28 11:06:40|14984.2|14982.2|14985.4|14983.4|14985.4|14983.4|14984.2|14982.2|40
1627470410000|2021-07-28 11:06:50|14985|14983|14985|14983|14985.7|14983.7|14984.5|14982.5|31
1627470420000|2021-07-28 11:07:00|14985.1|14983.1|14985.1|14983.1|14985.1|14983.1|14984.6|14982.6|14
1627470430000|2021-07-28 11:07:10|14985.2|14983.2|14988|14986|14989.5|14987.5|14985.2|14983.2|136
1627470440000|2021-07-28 11:07:20|14988.1|14986.1|14989.1|14987.1|14989.4|14987.4|14988|14986|18
1627470450000|2021-07-28 11:07:30|14989.2|14987.2|14989.1|14987.1|14989.4|14987.4|14988.9|14986.9|12
1627470460000|2021-07-28 11:07:40|14989.2|14987.2|14988.9|14986.9|14989.5|14987.5|14988.7|14986.7|10
1627470470000|2021-07-28 11:07:50|14988.6|14986.6|14989.4|14987.4|14989.5|14987.5|14988.5|14986.5|22
1627470480000|2021-07-28 11:08:00|14989.5|14987.5|14989.6|14987.6|14990.2|14988.2|14989.4|14987.4|19
1627470490000|2021-07-28 11:08:10|14989.5|14987.5|14989.6|14987.6|14990.4|14988.4|14989.2|14987.2|17
1627470500000|2021-07-28 11:08:20|14989.5|14987.5|14989.5|14987.5|14989.5|14987.5|14989|14987|12
1627470510000|2021-07-28 11:08:30|14989.4|14987.4|14989.6|14987.6|14989.6|14987.6|14989.1|14987.1|6
1627470520000|2021-07-28 11:08:40|14989.7|14987.7|14990.2|14988.2|14991|14989|14989.1|14987.1|44
1627470530000|2021-07-28 11:08:50|14990.1|14988.1|14990.4|14988.4|14990.7|14988.7|14989.9|14987.9|13
1627470540000|2021-07-28 11:09:00|14990.5|14988.5|14990.7|14988.7|14991.9|14989.9|14990.5|14988.5|21
1627470550000|2021-07-28 11:09:10|14990.6|14988.6|14989.6|14987.6|14991|14989|14989.4|14987.4|20
1627470560000|2021-07-28 11:09:20|14989.4|14987.4|14989.9|14987.9|14990.2|14988.2|14989.2|14987.2|17
1627470570000|2021-07-28 11:09:30|14989.7|14987.7|14989.9|14987.9|14989.9|14987.9|14989.2|14987.2|16
1627470580000|2021-07-28 11:09:40|14989.7|14987.7|14989.7|14987.7|14990.1|14988.1|14989.6|14987.6|6
1627470590000|2021-07-28 11:09:50|14989.6|14987.6|14990.4|14988.4|14990.9|14988.9|14989.4|14987.4|40
1627470600000|2021-07-28 11:10:00|14990.2|14988.2|14992|14990|14992|14990|14989.1|14987.1|36
1627470610000|2021-07-28 11:10:10|14991.9|14989.9|14994.6|14992.6|14994.9|14992.9|14991.6|14989.6|83
1627470620000|2021-07-28 11:10:20|14994.5|14992.5|14994.2|14992.2|14995.2|14993.2|14993.9|14991.9|61
1627470630000|2021-07-28 11:10:30|14994.4|14992.4|14994.4|14992.4|14994.9|14992.9|14993.4|14991.4|21
1627470640000|2021-07-28 11:10:40|14994.5|14992.5|14996.1|14994.1|14996.9|14994.9|14994.5|14992.5|67
1627470650000|2021-07-28 11:10:50|14996.2|14994.2|14995|14993|14996.6|14994.6|14994.2|14992.2|39
1627470660000|2021-07-28 11:11:00|14995.1|14993.1|14993.9|14991.9|14996|14994|14993.7|14991.7|82
1627470670000|2021-07-28 11:11:10|14994|14992|14994.9|14992.9|14994.9|14992.9|14994|14992|11
1627470680000|2021-07-28 11:11:20|14994.7|14992.7|14995.1|14993.1|14995.7|14993.7|14994.7|14992.7|25
1627470690000|2021-07-28 11:11:30|14995|14993|14994.4|14992.4|14995.1|14993.1|14994.4|14992.4|6
1627470700000|2021-07-28 11:11:40|14994.2|14992.2|14993.6|14991.6|14994.6|14992.6|14993.6|14991.6|9
1627470710000|2021-07-28 11:11:50|14993.5|14991.5|14995.9|14993.9|14996.1|14994.1|14993.2|14991.2|31
1627470720000|2021-07-28 11:12:00|14995.7|14993.7|14995.1|14993.1|14996.1|14994.1|14995.1|14993.1|8
1627470730000|2021-07-28 11:12:10|14994.7|14992.7|14994.1|14992.1|14994.9|14992.9|14993.9|14991.9|7
1627470740000|2021-07-28 11:12:20|14994|14992|14995.4|14993.4|14995.5|14993.5|14994|14992|6
1627470750000|2021-07-28 11:12:30|14995.1|14993.1|14993.7|14991.7|14995.1|14993.1|14993.2|14991.2|16
1627470760000|2021-07-28 11:12:40|14993.6|14991.6|14994.1|14992.1|14994.5|14992.5|14993.5|14991.5|12
1627470770000|2021-07-28 11:12:50|14994|14992|14993.6|14991.6|14994.2|14992.2|14993.6|14991.6|12
1627470780000|2021-07-28 11:13:00|14993.7|14991.7|14993.1|14991.1|14994.1|14992.1|14993.1|14991.1|11
1627470790000|2021-07-28 11:13:10|14992.9|14990.9|14992.6|14990.6|14992.9|14990.9|14992.5|14990.5|15
1627470800000|2021-07-28 11:13:20|14992.7|14990.7|14994.1|14992.1|14994.1|14992.1|14992.7|14990.7|21
1627470810000|2021-07-28 11:13:30|14994|14992|14993.2|14991.2|14994.1|14992.1|14993|14991|12
1627470820000|2021-07-28 11:13:40|14993.4|14991.4|14993.2|14991.2|14993.6|14991.6|14993.1|14991.1|4
1627470830000|2021-07-28 11:13:50|14993.1|14991.1|14994|14992|14994|14992|14992.9|14990.9|13
1627470840000|2021-07-28 11:14:00|14994.1|14992.1|14994.7|14992.7|14995.4|14993.4|14994.1|14992.1|18
1627470850000|2021-07-28 11:14:10|14994.6|14992.6|14995.6|14993.6|14995.9|14993.9|14994.1|14992.1|10
1627470860000|2021-07-28 11:14:20|14995.7|14993.7|14997.4|14995.4|14997.4|14995.4|14995.7|14993.7|32
1627470870000|2021-07-28 11:14:30|14996.9|14994.9|14995.9|14993.9|14997.1|14995.1|14995.4|14993.4|31
1627470880000|2021-07-28 11:14:40|14996|14994|14995.9|14993.9|14996|14994|14995|14993|8
1627470890000|2021-07-28 11:14:50|14996.9|14994.9|14996.2|14994.2|14996.9|14994.9|14996.2|14994.2|28
1627470900000|2021-07-28 11:15:00|14996.4|14994.4|14996.7|14994.7|14997.1|14995.1|14995.4|14993.4|23
1627470910000|2021-07-28 11:15:10|14996.6|14994.6|14997.6|14995.6|14997.7|14995.7|14996.4|14994.4|21
1627470920000|2021-07-28 11:15:20|14997.5|14995.5|14996.7|14994.7|14997.9|14995.9|14996.6|14994.6|41
1627470930000|2021-07-28 11:15:30|14996.6|14994.6|14999.6|14997.6|15000.1|14998.1|14996.5|14994.5|109
1627470940000|2021-07-28 11:15:40|14999.7|14997.7|14998.4|14996.4|14999.7|14997.7|14998.4|14996.4|23
1627470950000|2021-07-28 11:15:50|14998.5|14996.5|14998.5|14996.5|14998.9|14996.9|14998.4|14996.4|13
1627470960000|2021-07-28 11:16:00|14998.6|14996.6|14996.9|14994.9|14999.4|14997.4|14996.9|14994.9|13
1627470970000|2021-07-28 11:16:10|14996.7|14994.7|14997|14995|14997.4|14995.4|14996.5|14994.5|20
1627470980000|2021-07-28 11:16:20|14996.9|14994.9|14997.2|14995.2|14998.1|14996.1|14996.9|14994.9|14
1627470990000|2021-07-28 11:16:30|14997.4|14995.4|14998.6|14996.6|15000.1|14998.1|14997.2|14995.2|55
1627471000000|2021-07-28 11:16:40|14998.9|14996.9|14998.5|14996.5|14999.2|14997.2|14998|14996|9
1627471010000|2021-07-28 11:16:50|14998.4|14996.4|14998.7|14996.7|14998.7|14996.7|14997.5|14995.5|40
1627471020000|2021-07-28 11:17:00|14998.6|14996.6|14999.2|14997.2|14999.6|14997.6|14998.6|14996.6|26
1627471030000|2021-07-28 11:17:10|14999.4|14997.4|14999.7|14997.7|15000.4|14998.4|14999.2|14997.2|37
1627471040000|2021-07-28 11:17:20|14999.6|14997.6|14998.5|14996.5|14999.7|14997.7|14998.2|14996.2|12
1627471050000|2021-07-28 11:17:30|14998.4|14996.4|14997.4|14995.4|14998.5|14996.5|14997.2|14995.2|16
1627471060000|2021-07-28 11:17:40|14997.5|14995.5|14997.4|14995.4|14998.1|14996.1|14997.4|14995.4|6
1627471070000|2021-07-28 11:17:50|14997.5|14995.5|14997.5|14995.5|14997.7|14995.7|14997.1|14995.1|6
1627471080000|2021-07-28 11:18:00|14997.4|14995.4|14996.7|14994.7|14997.9|14995.9|14996.4|14994.4|21
1627471090000|2021-07-28 11:18:10|14996.5|14994.5|14994.6|14992.6|14997|14995|14993.9|14991.9|85
1627471100000|2021-07-28 11:18:20|14994.7|14992.7|14993.6|14991.6|14994.7|14992.7|14993.4|14991.4|41
1627471110000|2021-07-28 11:18:30|14993.5|14991.5|14992.6|14990.6|14993.6|14991.6|14992.4|14990.4|27
1627471120000|2021-07-28 11:18:40|14992.5|14990.5|14992.1|14990.1|14992.6|14990.6|14991.6|14989.6|18
1627471130000|2021-07-28 11:18:50|14992|14990|14992|14990|14992.7|14990.7|14991.9|14989.9|12
1627471140000|2021-07-28 11:19:00|14992.1|14990.1|14994.2|14992.2|14994.4|14992.4|14992|14990|24
1627471150000|2021-07-28 11:19:10|14994.4|14992.4|14994.1|14992.1|14994.6|14992.6|14993.9|14991.9|39
1627471160000|2021-07-28 11:19:20|14994|14992|14994.7|14992.7|14994.9|14992.9|14993.7|14991.7|13
1627471170000|2021-07-28 11:19:30|14994.5|14992.5|14995.2|14993.2|14995.2|14993.2|14994.4|14992.4|6
1627471180000|2021-07-28 11:19:40|14995.4|14993.4|14996.6|14994.6|14996.7|14994.7|14995.2|14993.2|26
1627471190000|2021-07-28 11:19:50|14996.5|14994.5|14998.4|14996.4|14998.4|14996.4|14996|14994|50
1627471200000|2021-07-28 11:20:00|14998.2|14996.2|14998.2|14996.2|14999.4|14997.4|14998.1|14996.1|14
1627471210000|2021-07-28 11:20:10|14998.1|14996.1|14999.9|14997.9|15000|14998|14998.1|14996.1|37
1627471220000|2021-07-28 11:20:20|15000.1|14998.1|15000.7|14998.7|15000.9|14998.9|14999.2|14997.2|63
1627471230000|2021-07-28 11:20:30|15000.6|14998.6|15000.6|14998.6|15000.6|14998.6|14999.7|14997.7|18
1627471240000|2021-07-28 11:20:40|15000.7|14998.7|15002.9|15000.9|15003.4|15001.4|15000.6|14998.6|75
1627471250000|2021-07-28 11:20:50|15003|15001|15000.9|14998.9|15003|15001|15000.6|14998.6|31
1627471260000|2021-07-28 11:21:00|15001.1|14999.1|14998.6|14996.6|15001.1|14999.1|14998.6|14996.6|50
1627471270000|2021-07-28 11:21:10|14999.2|14997.2|14998.2|14996.2|15001.5|14999.5|14998.2|14996.2|85
1627471280000|2021-07-28 11:21:20|14998.4|14996.4|14999.1|14997.1|14999.1|14997.1|14998.2|14996.2|4
1627471290000|2021-07-28 11:21:30|14999|14997|14997.5|14995.5|14999|14997|14997|14995|24
1627471300000|2021-07-28 11:21:40|14998.5|14996.5|14999.2|14997.2|15000.6|14998.6|14998.5|14996.5|42
1627471310000|2021-07-28 11:21:50|14999.4|14997.4|14998.2|14996.2|15000.1|14998.1|14998.1|14996.1|13
1627471320000|2021-07-28 11:22:00|14998.1|14996.1|14997.7|14995.7|14998.1|14996.1|14997.2|14995.2|9
1627471330000|2021-07-28 11:22:10|14997.6|14995.6|14997.1|14995.1|14998.1|14996.1|14997.1|14995.1|14
1627471340000|2021-07-28 11:22:20|14997.5|14995.5|14997.4|14995.4|14997.9|14995.9|14997.4|14995.4|4
1627471350000|2021-07-28 11:22:30|14997.2|14995.2|14997.2|14995.2|14997.4|14995.4|14996.2|14994.2|19
1627471360000|2021-07-28 11:22:40|14996.7|14994.7|14997.9|14995.9|14998|14996|14996.7|14994.7|12
1627471370000|2021-07-28 11:22:50|14998|14996|14999.5|14997.5|14999.6|14997.6|14997.7|14995.7|22
1627471380000|2021-07-28 11:23:00|14999.2|14997.2|14999|14997|14999.5|14997.5|14998.9|14996.9|16
1627471390000|2021-07-28 11:23:10|14999.1|14997.1|15000.5|14998.5|15000.9|14998.9|14998.9|14996.9|13
1627471400000|2021-07-28 11:23:20|15000.4|14998.4|15000.2|14998.2|15000.6|14998.6|15000.1|14998.1|14
1627471410000|2021-07-28 11:23:30|15000.1|14998.1|14998.5|14996.5|15000.2|14998.2|14998.5|14996.5|15
1627471420000|2021-07-28 11:23:40|14998.4|14996.4|15000.2|14998.2|15000.5|14998.5|14998.2|14996.2|16
1627471430000|2021-07-28 11:23:50|15000.1|14998.1|14998.9|14996.9|15000.5|14998.5|14998.9|14996.9|15
1627471440000|2021-07-28 11:24:00|14999|14997|15000.7|14998.7|15001|14999|14999|14997|17
1627471450000|2021-07-28 11:24:10|15000.6|14998.6|15000.7|14998.7|15002.1|15000.1|15000.5|14998.5|24
1627471460000|2021-07-28 11:24:20|15000.9|14998.9|15002.4|15000.4|15002.4|15000.4|15000.9|14998.9|8
1627471470000|2021-07-28 11:24:30|15002.2|15000.2|15000.9|14998.9|15002.4|15000.4|15000.7|14998.7|7
1627471480000|2021-07-28 11:24:40|15000.7|14998.7|15000.1|14998.1|15000.7|14998.7|14999.4|14997.4|17
1627471490000|2021-07-28 11:24:50|14999.7|14997.7|14999.9|14997.9|15000.5|14998.5|14999.4|14997.4|16
1627471500000|2021-07-28 11:25:00|15000|14998|15001.7|14999.7|15001.7|14999.7|14999.9|14997.9|15
1627471510000|2021-07-28 11:25:10|15001.9|14999.9|15002.4|15000.4|15002.7|15000.7|15001.9|14999.9|30
1627471520000|2021-07-28 11:25:20|15002.2|15000.2|15001.2|14999.2|15002.2|15000.2|15001.2|14999.2|9
1627471530000|2021-07-28 11:25:30|15001.4|14999.4|15002.4|15000.4|15002.4|15000.4|15001.4|14999.4|5
1627471540000|2021-07-28 11:25:40|15002.5|15000.5|15002.4|15000.4|15002.9|15000.9|15001.7|14999.7|11
1627471550000|2021-07-28 11:25:50|15002.5|15000.5|15002.6|15000.6|15004.2|15002.2|15002.2|15000.2|45
1627471560000|2021-07-28 11:26:00|15002.9|15000.9|15003.4|15001.4|15003.5|15001.5|15002.6|15000.6|20
1627471570000|2021-07-28 11:26:10|15003.5|15001.5|15004.2|15002.2|15004.4|15002.4|15003.4|15001.4|10
1627471580000|2021-07-28 11:26:20|15004.1|15002.1|15003.2|15001.2|15004.5|15002.5|15002.9|15000.9|23
1627471590000|2021-07-28 11:26:30|15002.9|15000.9|15002.1|15000.1|15003|15001|15001.9|14999.9|16
1627471600000|2021-07-28 11:26:40|15002|15000|15002.7|15000.7|15003|15001|15001.9|14999.9|11
1627471610000|2021-07-28 11:26:50|15002.6|15000.6|15004.6|15002.6|15004.7|15002.7|15002.6|15000.6|12
1627471620000|2021-07-28 11:27:00|15004.5|15002.5|15005.1|15003.1|15005.9|15003.9|15004.5|15002.5|32
1627471630000|2021-07-28 11:27:10|15004.6|15002.6|15003.2|15001.2|15004.6|15002.6|15002.7|15000.7|11
1627471640000|2021-07-28 11:27:20|15003.4|15001.4|15003|15001|15004|15002|15002.6|15000.6|15
1627471650000|2021-07-28 11:27:30|15003.1|15001.1|15002.9|15000.9|15003.7|15001.7|15002.7|15000.7|9
1627471660000|2021-07-28 11:27:40|15002.7|15000.7|15002.6|15000.6|15003|15001|15002.6|15000.6|7
1627471670000|2021-07-28 11:27:50|15002.5|15000.5|15002.4|15000.4|15002.9|15000.9|15002.2|15000.2|16
1627471680000|2021-07-28 11:28:00|15003.1|15001.1|15002|15000|15003.1|15001.1|15002|15000|21
1627471690000|2021-07-28 11:28:10|15001.9|14999.9|15003.9|15001.9|15003.9|15001.9|15001.5|14999.5|23
1627471700000|2021-07-28 11:28:20|15003.7|15001.7|15003.9|15001.9|15005.1|15003.1|15003.7|15001.7|15
1627471710000|2021-07-28 11:28:30|15004|15002|15005.1|15003.1|15005.2|15003.2|15003.9|15001.9|10
1627471720000|2021-07-28 11:28:40|15005|15003|15002.9|15000.9|15005|15003|15002.9|15000.9|20
1627471730000|2021-07-28 11:28:50|15003|15001|15003.6|15001.6|15003.9|15001.9|15002.9|15000.9|2
1627471740000|2021-07-28 11:29:00|15003.5|15001.5|15005.1|15003.1|15005.9|15003.9|15003|15001|25
1627471750000|2021-07-28 11:29:10|15005.2|15003.2|15004|15002|15005.2|15003.2|15003.7|15001.7|8
1627471760000|2021-07-28 11:29:20|15004.1|15002.1|15004.6|15002.6|15004.7|15002.7|15003.7|15001.7|3
1627471770000|2021-07-28 11:29:30|15004.7|15002.7|15003.4|15001.4|15004.9|15002.9|15003.2|15001.2|8
1627471780000|2021-07-28 11:29:40|15003.5|15001.5|15003.4|15001.4|15003.6|15001.6|15003|15001|1
1627471790000|2021-07-28 11:29:50|15003.5|15001.5|15003|15001|15003.9|15001.9|15003|15001|6
1627471800000|2021-07-28 11:30:00|15003.1|15001.1|15004.9|15002.9|15005.2|15003.2|15002.6|15000.6|62
1627471810000|2021-07-28 11:30:10|15005|15003|15002.5|15000.5|15005.2|15003.2|15001.7|14999.7|51
1627471820000|2021-07-28 11:30:20|15002.6|15000.6|15002.5|15000.5|15004|15002|15001.9|14999.9|57
1627471830000|2021-07-28 11:30:30|15002.6|15000.6|15002.9|15000.9|15003|15001|15002.2|15000.2|3
1627471840000|2021-07-28 11:30:40|15003|15001|15002.1|15000.1|15003.2|15001.2|15001.9|14999.9|15
1627471850000|2021-07-28 11:30:50|15002|15000|15004|15002|15004|15002|15002|15000|31
1627471860000|2021-07-28 11:31:00|15003.9|15001.9|15002.1|15000.1|15004|15002|15002.1|15000.1|27
1627471870000|2021-07-28 11:31:10|15002.4|15000.4|15002.4|15000.4|15002.7|15000.7|15002.2|15000.2|5
1627471880000|2021-07-28 11:31:20|15002.5|15000.5|15002.7|15000.7|15002.7|15000.7|15002.2|15000.2|17
1627471890000|2021-07-28 11:31:30|15002.6|15000.6|15002.9|15000.9|15002.9|15000.9|15002.1|15000.1|4
1627471900000|2021-07-28 11:31:40|15003.1|15001.1|15003.4|15001.4|15003.6|15001.6|15002.9|15000.9|20
1627471910000|2021-07-28 11:31:50|15003.2|15001.2|15003.4|15001.4|15003.6|15001.6|15002.9|15000.9|14
1627471920000|2021-07-28 11:32:00|15003.5|15001.5|15004.1|15002.1|15004.5|15002.5|15002.6|15000.6|32
1627471930000|2021-07-28 11:32:10|15004.2|15002.2|15002.1|15000.1|15004.2|15002.2|15001.9|14999.9|54
1627471940000|2021-07-28 11:32:20|15002.2|15000.2|15003|15001|15003|15001|15001.9|14999.9|7
1627471950000|2021-07-28 11:32:30|15003.1|15001.1|15003.4|15001.4|15005.2|15003.2|15002.9|15000.9|46
1627471960000|2021-07-28 11:32:40|15003.5|15001.5|15003.2|15001.2|15004.1|15002.1|15002.4|15000.4|8
1627471970000|2021-07-28 11:32:50|15003.4|15001.4|15003.1|15001.1|15004|15002|15002.7|15000.7|11
1627471980000|2021-07-28 11:33:00|15003.2|15001.2|15004.6|15002.6|15004.7|15002.7|15003.2|15001.2|12
1627471990000|2021-07-28 11:33:10|15004.7|15002.7|15003.9|15001.9|15004.7|15002.7|15003.4|15001.4|23
1627472000000|2021-07-28 11:33:20|15004|15002|15004.9|15002.9|15005|15003|15003.7|15001.7|6
1627472010000|2021-07-28 11:33:30|15005.2|15003.2|15005|15003|15005.6|15003.6|15004.7|15002.7|11
1627472020000|2021-07-28 11:33:40|15004.9|15002.9|15005.2|15003.2|15005.6|15003.6|15004.9|15002.9|10
1627472030000|2021-07-28 11:33:50|15005.1|15003.1|15004.1|15002.1|15005.4|15003.4|15003.4|15001.4|24
1627472040000|2021-07-28 11:34:00|15003.9|15001.9|15005.6|15003.6|15005.7|15003.7|15003.7|15001.7|30
1627472050000|2021-07-28 11:34:10|15005.7|15003.7|15005.6|15003.6|15007|15005|15005.1|15003.1|60
1627472060000|2021-07-28 11:34:20|15005.4|15003.4|15006.2|15004.2|15006.5|15004.5|15005.1|15003.1|22
1627472070000|2021-07-28 11:34:30|15006.4|15004.4|15006.6|15004.6|15006.6|15004.6|15006.1|15004.1|12
1627472080000|2021-07-28 11:34:40|15006.9|15004.9|15009.6|15007.6|15009.6|15007.6|15006.6|15004.6|130
1627472090000|2021-07-28 11:34:50|15009.5|15007.5|15008.6|15006.6|15009.5|15007.5|15008|15006|53
1627472100000|2021-07-28 11:35:00|15008.5|15006.5|15009.1|15007.1|15009.7|15007.7|15008.2|15006.2|47
1627472110000|2021-07-28 11:35:10|15009|15007|15007.1|15005.1|15009|15007|15006.5|15004.5|85
1627472120000|2021-07-28 11:35:20|15007.2|15005.2|15007.1|15005.1|15007.6|15005.6|15006.7|15004.7|3
1627472130000|2021-07-28 11:35:30|15007|15005|15007.2|15005.2|15007.6|15005.6|15006.5|15004.5|15
1627472140000|2021-07-28 11:35:40|15007.6|15005.6|15008.1|15006.1|15008.6|15006.6|15007.6|15005.6|16
1627472150000|2021-07-28 11:35:50|15008.2|15006.2|15008.1|15006.1|15008.6|15006.6|15008.1|15006.1|9
1627472160000|2021-07-28 11:36:00|15008|15006|15008.2|15006.2|15008.6|15006.6|15008|15006|7
1627472170000|2021-07-28 11:36:10|15008.4|15006.4|15008.2|15006.2|15009|15007|15008.1|15006.1|14
1627472180000|2021-07-28 11:36:20|15008.4|15006.4|15006.1|15004.1|15008.6|15006.6|15006.1|15004.1|31
1627472190000|2021-07-28 11:36:30|15006.2|15004.2|15006.1|15004.1|15007.1|15005.1|15006.1|15004.1|9
1627472200000|2021-07-28 11:36:40|15006.2|15004.2|15006.1|15004.1|15006.4|15004.4|15005.6|15003.6|12
1627472210000|2021-07-28 11:36:50|15006.7|15004.7|15004.2|15002.2|15007.1|15005.1|15003.9|15001.9|39
1627472220000|2021-07-28 11:37:00|15004.4|15002.4|15003.9|15001.9|15004.7|15002.7|15003.9|15001.9|10
1627472230000|2021-07-28 11:37:10|15004|15002|15003.2|15001.2|15004|15002|15002.9|15000.9|13
1627472240000|2021-07-28 11:37:20|15003.1|15001.1|15003.6|15001.6|15003.6|15001.6|15002.7|15000.7|9
1627472250000|2021-07-28 11:37:30|15003.5|15001.5|15003.7|15001.7|15004|15002|15002.7|15000.7|26
1627472260000|2021-07-28 11:37:40|15003.9|15001.9|15005.7|15003.7|15006|15004|15003.6|15001.6|64
1627472270000|2021-07-28 11:37:50|15005.6|15003.6|15006.4|15004.4|15007|15005|15005.6|15003.6|10
1627472280000|2021-07-28 11:38:00|15006.2|15004.2|15006.5|15004.5|15006.9|15004.9|15006.1|15004.1|10
1627472290000|2021-07-28 11:38:10|15006.1|15004.1|15005.1|15003.1|15006.1|15004.1|15004.6|15002.6|15
1627472300000|2021-07-28 11:38:20|15005|15003|15005.2|15003.2|15005.7|15003.7|15004.9|15002.9|2
1627472310000|2021-07-28 11:38:30|15005.1|15003.1|15006.1|15004.1|15006.6|15004.6|15005|15003|23
1627472320000|2021-07-28 11:38:40|15006.2|15004.2|15005.6|15003.6|15006.5|15004.5|15005.4|15003.4|21
1627472330000|2021-07-28 11:38:50|15005.5|15003.5|15006.1|15004.1|15006.7|15004.7|15005.5|15003.5|9
1627472340000|2021-07-28 11:39:00|15006|15004|15005.9|15003.9|15006.2|15004.2|15005.4|15003.4|40
1627472350000|2021-07-28 11:39:10|15005.7|15003.7|15006.6|15004.6|15006.9|15004.9|15005.7|15003.7|1
1627472360000|2021-07-28 11:39:20|15006.7|15004.7|15006.9|15004.9|15007.4|15005.4|15006.7|15004.7|3
1627472370000|2021-07-28 11:39:30|15007.2|15005.2|15006.4|15004.4|15007.4|15005.4|15006.4|15004.4|8
1627472380000|2021-07-28 11:39:40|15006.5|15004.5|15006.6|15004.6|15007|15005|15006.4|15004.4|1
1627472390000|2021-07-28 11:39:50|15006.7|15004.7|15005.6|15003.6|15006.9|15004.9|15005.2|15003.2|16
1627472400000|2021-07-28 11:40:00|15005.7|15003.7|15007.6|15005.6|15007.7|15005.7|15005.7|15003.7|27
1627472410000|2021-07-28 11:40:10|15007.9|15005.9|15006.4|15004.4|15007.9|15005.9|15006.4|15004.4|9
1627472420000|2021-07-28 11:40:20|15006.2|15004.2|15006.1|15004.1|15006.9|15004.9|15006.1|15004.1|14
1627472430000|2021-07-28 11:40:30|15006.2|15004.2|15004.1|15002.1|15006.2|15004.2|15004|15002|30
1627472440000|2021-07-28 11:40:40|15004.4|15002.4|15004.1|15002.1|15004.4|15002.4|15003.6|15001.6|22
1627472450000|2021-07-28 11:40:50|15004.2|15002.2|15004.1|15002.1|15004.9|15002.9|15004|15002|32
1627472460000|2021-07-28 11:41:00|15004.2|15002.2|15004.9|15002.9|15005.4|15003.4|15004.2|15002.2|11
1627472470000|2021-07-28 11:41:10|15004.6|15002.6|15004.6|15002.6|15005.2|15003.2|15004.4|15002.4|11
1627472480000|2021-07-28 11:41:20|15004.5|15002.5|15006.1|15004.1|15006.1|15004.1|15004.5|15002.5|88
1627472490000|2021-07-28 11:41:30|15005.7|15003.7|15005.6|15003.6|15005.7|15003.7|15005.4|15003.4|8
1627472500000|2021-07-28 11:41:40|15005.7|15003.7|15006.4|15004.4|15006.4|15004.4|15005.7|15003.7|15
1627472510000|2021-07-28 11:41:50|15006.2|15004.2|15005.6|15003.6|15006.4|15004.4|15005|15003|16
1627472520000|2021-07-28 11:42:00|15005.4|15003.4|15005.6|15003.6|15006.1|15004.1|15005.2|15003.2|16
1627472530000|2021-07-28 11:42:10|15005.7|15003.7|15003.9|15001.9|15006.1|15004.1|15003.9|15001.9|8
1627472540000|2021-07-28 11:42:20|15003.7|15001.7|15003.6|15001.6|15004|15002|15003.5|15001.5|16
1627472550000|2021-07-28 11:42:30|15003.5|15001.5|15003|15001|15003.9|15001.9|15002.9|15000.9|23
1627472560000|2021-07-28 11:42:40|15003.1|15001.1|15001.9|14999.9|15003.1|15001.1|15001.4|14999.4|49
1627472570000|2021-07-28 11:42:50|15002.1|15000.1|15001.6|14999.6|15002.6|15000.6|15001.6|14999.6|8
1627472580000|2021-07-28 11:43:00|15001.7|14999.7|15001.6|14999.6|15001.9|14999.9|15001|14999|31
1627472590000|2021-07-28 11:43:10|15001.5|14999.5|15001.6|14999.6|15002|15000|15001.1|14999.1|18
1627472600000|2021-07-28 11:43:20|15001.9|14999.9|15002.5|15000.5|15002.9|15000.9|15001.6|14999.6|33
1627472610000|2021-07-28 11:43:30|15002.6|15000.6|15001.6|14999.6|15002.6|15000.6|15001.6|14999.6|21
1627472620000|2021-07-28 11:43:40|15001.7|14999.7|15001.6|14999.6|15001.9|14999.9|15001.5|14999.5|10
1627472630000|2021-07-28 11:43:50|15001.7|14999.7|15000.7|14998.7|15001.7|14999.7|15000.4|14998.4|25
1627472640000|2021-07-28 11:44:00|15000.6|14998.6|15000.4|14998.4|15000.7|14998.7|15000.4|14998.4|16
1627472650000|2021-07-28 11:44:10|15000.5|14998.5|15001.9|14999.9|15002.2|15000.2|15000.5|14998.5|10
1627472660000|2021-07-28 11:44:20|15001.7|14999.7|15001.6|14999.6|15001.7|14999.7|15001.5|14999.5|3
1627472670000|2021-07-28 11:44:30|15001.7|14999.7|15001.7|14999.7|15002.1|15000.1|15001.6|14999.6|5
1627472680000|2021-07-28 11:44:40|15001.6|14999.6|15001.9|14999.9|15002.1|15000.1|15001.4|14999.4|10
1627472690000|2021-07-28 11:44:50|15001.6|14999.6|15001.7|14999.7|15001.7|14999.7|15001.4|14999.4|5
1627472700000|2021-07-28 11:45:00|15002|15000|15002.6|15000.6|15002.7|15000.7|15001.9|14999.9|14
1627472710000|2021-07-28 11:45:10|15002.7|15000.7|15001.4|14999.4|15002.9|15000.9|15000.9|14998.9|64
1627472720000|2021-07-28 11:45:20|15001.6|14999.6|15001.6|14999.6|15001.7|14999.7|15000.7|14998.7|33
1627472730000|2021-07-28 11:45:30|15001.7|14999.7|15001.7|14999.7|15001.9|14999.9|15001.5|14999.5|10
1627472740000|2021-07-28 11:45:40|15001.9|14999.9|15002.2|15000.2|15002.4|15000.4|15001.5|14999.5|5
1627472750000|2021-07-28 11:45:50|15002.6|15000.6|15002.4|15000.4|15002.6|15000.6|15002.1|15000.1|10
1627472760000|2021-07-28 11:46:00|15002.7|15000.7|15002.9|15000.9|15003.4|15001.4|15002.6|15000.6|20
1627472770000|2021-07-28 11:46:10|15003|15001|15002.9|15000.9|15003.2|15001.2|15002.6|15000.6|16
1627472780000|2021-07-28 11:46:20|15003.4|15001.4|15004.1|15002.1|15004.4|15002.4|15003.4|15001.4|22
1627472790000|2021-07-28 11:46:30|15004.2|15002.2|15004.1|15002.1|15005.1|15003.1|15004|15002|37
1627472800000|2021-07-28 11:46:40|15004|15002|15003.4|15001.4|15004.2|15002.2|15003.4|15001.4|16
1627472810000|2021-07-28 11:46:50|15003.5|15001.5|15001.6|14999.6|15003.5|15001.5|15001.4|14999.4|27
1627472820000|2021-07-28 11:47:00|15001.7|14999.7|14999.6|14997.6|15001.9|14999.9|14998.9|14996.9|57
1627472830000|2021-07-28 11:47:10|14999.7|14997.7|14999.1|14997.1|14999.7|14997.7|14998.5|14996.5|27
1627472840000|2021-07-28 11:47:20|14999|14997|14999.6|14997.6|14999.6|14997.6|14999|14997|12
1627472850000|2021-07-28 11:47:30|14999.5|14997.5|14999.9|14997.9|15000.1|14998.1|14999.5|14997.5|21
1627472860000|2021-07-28 11:47:40|14999.7|14997.7|14999.2|14997.2|14999.7|14997.7|14999|14997|12
1627472870000|2021-07-28 11:47:50|14999.4|14997.4|14999|14997|14999.6|14997.6|14998.9|14996.9|14
1627472880000|2021-07-28 11:48:00|14999.1|14997.1|14999.9|14997.9|15000.2|14998.2|14998.9|14996.9|11
1627472890000|2021-07-28 11:48:10|14999.7|14997.7|15000.5|14998.5|15000.6|14998.6|14999.5|14997.5|11
1627472900000|2021-07-28 11:48:20|15000.4|14998.4|15000.4|14998.4|15000.6|14998.6|15000.1|14998.1|9
1627472910000|2021-07-28 11:48:30|15000.5|14998.5|15001.1|14999.1|15001.4|14999.4|15000.5|14998.5|10
1627472920000|2021-07-28 11:48:40|15001|14999|15000.9|14998.9|15001.4|14999.4|15000.9|14998.9|18
1627472930000|2021-07-28 11:48:50|15001|14999|15000.7|14998.7|15001.1|14999.1|15000.6|14998.6|6
1627472940000|2021-07-28 11:49:00|15000.5|14998.5|14998.7|14996.7|15000.5|14998.5|14998.7|14996.7|39
1627472950000|2021-07-28 11:49:10|14998.6|14996.6|14997.6|14995.6|14998.7|14996.7|14997.2|14995.2|43
1627472960000|2021-07-28 11:49:20|14997.5|14995.5|14998.5|14996.5|14998.6|14996.6|14997.4|14995.4|19
1627472970000|2021-07-28 11:49:30|14998.4|14996.4|14998.2|14996.2|14999.2|14997.2|14998.2|14996.2|19
1627472980000|2021-07-28 11:49:40|14998.4|14996.4|14998.7|14996.7|14999|14997|14998.2|14996.2|17
1627472990000|2021-07-28 11:49:50|14998.9|14996.9|14998.2|14996.2|14998.9|14996.9|14997.4|14995.4|26
1627473000000|2021-07-28 11:50:00|14998.5|14996.5|14999.6|14997.6|14999.7|14997.7|14998.1|14996.1|70
1627473010000|2021-07-28 11:50:10|14999.5|14997.5|14998.6|14996.6|14999.9|14997.9|14998.2|14996.2|13
1627473020000|2021-07-28 11:50:20|14998.5|14996.5|14998.5|14996.5|14998.7|14996.7|14998.2|14996.2|9
1627473030000|2021-07-28 11:50:30|14998.4|14996.4|14999.4|14997.4|14999.6|14997.6|14998.4|14996.4|13
1627473040000|2021-07-28 11:50:40|14999.5|14997.5|15000.1|14998.1|15000.1|14998.1|14999.2|14997.2|10
1627473050000|2021-07-28 11:50:50|15000.2|14998.2|15000.1|14998.1|15000.5|14998.5|15000.1|14998.1|26
1627473060000|2021-07-28 11:51:00|15000.2|14998.2|15000.4|14998.4|15000.4|14998.4|15000|14998|7
1627473070000|2021-07-28 11:51:10|15000.7|14998.7|15000.7|14998.7|15000.9|14998.9|15000.6|14998.6|20
1627473080000|2021-07-28 11:51:20|15000.6|14998.6|15001|14999|15001.1|14999.1|15000.4|14998.4|20
1627473090000|2021-07-28 11:51:30|15001.1|14999.1|15001|14999|15001.1|14999.1|15000.9|14998.9|10
1627473100000|2021-07-28 11:51:40|15000.9|14998.9|14999.2|14997.2|15001|14999|14998.9|14996.9|16
1627473110000|2021-07-28 11:51:50|14999.4|14997.4|14998.4|14996.4|14999.6|14997.6|14997.5|14995.5|100
1627473120000|2021-07-28 11:52:00|14998.2|14996.2|14996.9|14994.9|14998.4|14996.4|14996.1|14994.1|50
1627473130000|2021-07-28 11:52:10|14997.2|14995.2|14996.7|14994.7|14997.7|14995.7|14996.5|14994.5|26
1627473140000|2021-07-28 11:52:20|14996.9|14994.9|14996.1|14994.1|14997.2|14995.2|14995.2|14993.2|64
1627473150000|2021-07-28 11:52:30|14996.2|14994.2|14996.4|14994.4|14997|14995|14996.2|14994.2|28
1627473160000|2021-07-28 11:52:40|14996.2|14994.2|14994.4|14992.4|14996.6|14994.6|14994.4|14992.4|99
1627473170000|2021-07-28 11:52:50|14994.2|14992.2|14995.1|14993.1|14995.1|14993.1|14994.1|14992.1|47
1627473180000|2021-07-28 11:53:00|14995.2|14993.2|14995.7|14993.7|14996|14994|14995|14993|47
1627473190000|2021-07-28 11:53:10|14995.6|14993.6|14995.1|14993.1|14995.7|14993.7|14994.7|14992.7|20
1627473200000|2021-07-28 11:53:20|14995.2|14993.2|14995.7|14993.7|14995.7|14993.7|14995.1|14993.1|9
1627473210000|2021-07-28 11:53:30|14995.6|14993.6|14994.9|14992.9|14995.9|14993.9|14994.6|14992.6|3
1627473220000|2021-07-28 11:53:40|14995|14993|14994.7|14992.7|14995.2|14993.2|14993.7|14991.7|37
1627473230000|2021-07-28 11:53:50|14994.6|14992.6|14993.1|14991.1|14994.6|14992.6|14992.7|14990.7|32
1627473240000|2021-07-28 11:54:00|14993|14991|14993|14991|14993.5|14991.5|14992.6|14990.6|22
1627473250000|2021-07-28 11:54:10|14992.9|14990.9|14993|14991|14993.4|14991.4|14992.7|14990.7|3
1627473260000|2021-07-28 11:54:20|14992.9|14990.9|14992.1|14990.1|14993.2|14991.2|14992.1|14990.1|45
1627473270000|2021-07-28 11:54:30|14991.7|14989.7|14990.4|14988.4|14991.7|14989.7|14989.7|14987.7|91
1627473280000|2021-07-28 11:54:40|14990.2|14988.2|14992.2|14990.2|14992.5|14990.5|14990.2|14988.2|45
1627473290000|2021-07-28 11:54:50|14992.4|14990.4|14992|14990|14993.1|14991.1|14991.4|14989.4|30
1627473300000|2021-07-28 11:55:00|14992.1|14990.1|14991.4|14989.4|14992.6|14990.6|14991.4|14989.4|20
1627473310000|2021-07-28 11:55:10|14991.1|14989.1|14987.9|14985.9|14991.4|14989.4|14987.7|14985.7|72
1627473320000|2021-07-28 11:55:20|14987.7|14985.7|14988.7|14986.7|14989.7|14987.7|14987.7|14985.7|30
1627473330000|2021-07-28 11:55:30|14989.1|14987.1|14988.6|14986.6|14989.9|14987.9|14988|14986|30
1627473340000|2021-07-28 11:55:40|14988.9|14986.9|14988.7|14986.7|14989|14987|14988.1|14986.1|26
1627473350000|2021-07-28 11:55:50|14988.6|14986.6|14989.9|14987.9|14989.9|14987.9|14988.6|14986.6|22
1627473360000|2021-07-28 11:56:00|14989.7|14987.7|14990.2|14988.2|14990.6|14988.6|14989.5|14987.5|21
1627473370000|2021-07-28 11:56:10|14990.1|14988.1|14991.4|14989.4|14991.4|14989.4|14989.9|14987.9|20
1627473380000|2021-07-28 11:56:20|14991.5|14989.5|14992|14990|14992.5|14990.5|14991.5|14989.5|32
1627473390000|2021-07-28 11:56:30|14991.9|14989.9|14992.6|14990.6|14993.1|14991.1|14991.9|14989.9|21
1627473400000|2021-07-28 11:56:40|14992.5|14990.5|14992.6|14990.6|14992.6|14990.6|14991.1|14989.1|34
1627473410000|2021-07-28 11:56:50|14992.5|14990.5|14992.5|14990.5|14993|14991|14992.1|14990.1|12
1627473420000|2021-07-28 11:57:00|14992.6|14990.6|14993.4|14991.4|14993.6|14991.6|14992.4|14990.4|28
1627473430000|2021-07-28 11:57:10|14993.1|14991.1|14993.5|14991.5|14993.5|14991.5|14992.5|14990.5|15
1627473440000|2021-07-28 11:57:20|14993.6|14991.6|14994.7|14992.7|14994.7|14992.7|14993.4|14991.4|14
1627473450000|2021-07-28 11:57:30|14994.9|14992.9|14996.4|14994.4|14996.7|14994.7|14994.7|14992.7|40
1627473460000|2021-07-28 11:57:40|14996.2|14994.2|14997.1|14995.1|14997.1|14995.1|14996.1|14994.1|20
1627473470000|2021-07-28 11:57:50|14997|14995|14997.9|14995.9|14998|14996|14996.7|14994.7|30
1627473480000|2021-07-28 11:58:00|14998|14996|14996.6|14994.6|14998.1|14996.1|14996.1|14994.1|51
1627473490000|2021-07-28 11:58:10|14996.5|14994.5|14996.1|14994.1|14996.5|14994.5|14995|14993|49
1627473500000|2021-07-28 11:58:20|14996.4|14994.4|14996.9|14994.9|14997.2|14995.2|14996.4|14994.4|7
1627473510000|2021-07-28 11:58:30|14996.4|14994.4|14997.1|14995.1|14997.1|14995.1|14996.4|14994.4|8
1627473520000|2021-07-28 11:58:40|14997.2|14995.2|14997.6|14995.6|14998.2|14996.2|14997.1|14995.1|43
1627473530000|2021-07-28 11:58:50|14997.7|14995.7|14998.4|14996.4|14998.4|14996.4|14997.6|14995.6|19
1627473540000|2021-07-28 11:59:00|14998.2|14996.2|14998|14996|14998.2|14996.2|14997.5|14995.5|13
1627473550000|2021-07-28 11:59:10|14998.1|14996.1|14998.6|14996.6|14998.6|14996.6|14998.1|14996.1|12
1627473560000|2021-07-28 11:59:20|14998.7|14996.7|14998.4|14996.4|14998.7|14996.7|14998.4|14996.4|11
1627473570000|2021-07-28 11:59:30|14998.1|14996.1|14998.4|14996.4|14998.4|14996.4|14997.7|14995.7|10
1627473580000|2021-07-28 11:59:40|14998.5|14996.5|14998.2|14996.2|14998.6|14996.6|14998.1|14996.1|14
1627473590000|2021-07-28 11:59:50|14998.4|14996.4|14997.6|14995.6|14998.5|14996.5|14997.6|14995.6|9
1627473600000|2021-07-28 12:00:00|14997.5|14995.5|14998.1|14996.1|14998.4|14996.4|14995.9|14993.9|52
1627473610000|2021-07-28 12:00:10|14998.2|14996.2|14998.4|14996.4|14998.4|14996.4|14997.4|14995.4|28
1627473620000|2021-07-28 12:00:20|14998.5|14996.5|14998|14996|14998.7|14996.7|14997.6|14995.6|49
1627473630000|2021-07-28 12:00:30|14997.9|14995.9|14998.9|14996.9|14998.9|14996.9|14997.6|14995.6|37
1627473640000|2021-07-28 12:00:40|14998.7|14996.7|14998.1|14996.1|14999.2|14997.2|14998|14996|45
1627473650000|2021-07-28 12:00:50|14997.9|14995.9|14997.4|14995.4|14998.1|14996.1|14997.4|14995.4|24
1627473660000|2021-07-28 12:01:00|14997.2|14995.2|14997.1|14995.1|14997.4|14995.4|14996.2|14994.2|43
1627473670000|2021-07-28 12:01:10|14997|14995|14998.2|14996.2|14998.4|14996.4|14996.9|14994.9|32
1627473680000|2021-07-28 12:01:20|14998.1|14996.1|14998.4|14996.4|14999.4|14997.4|14998|14996|55
1627473690000|2021-07-28 12:01:30|14998.2|14996.2|15000.4|14998.4|15000.4|14998.4|14997.9|14995.9|50
1627473700000|2021-07-28 12:01:40|15000.2|14998.2|15000|14998|15000.4|14998.4|14999.7|14997.7|38
1627473710000|2021-07-28 12:01:50|15000.1|14998.1|15001.1|14999.1|15001.4|14999.4|15000.1|14998.1|60
1627473720000|2021-07-28 12:02:00|15001|14999|15001.2|14999.2|15001.6|14999.6|15000.9|14998.9|79
1627473730000|2021-07-28 12:02:10|15001.4|14999.4|15001.1|14999.1|15001.6|14999.6|15001|14999|72
1627473740000|2021-07-28 12:02:20|15001|14999|15002.1|15000.1|15002.6|15000.6|15001|14999|70
1627473750000|2021-07-28 12:02:30|15002.2|15000.2|15002.6|15000.6|15002.7|15000.7|15002.1|15000.1|34
1627473760000|2021-07-28 12:02:40|15002.4|15000.4|15002.6|15000.6|15002.7|15000.7|15002.1|15000.1|16
1627473770000|2021-07-28 12:02:50|15002.9|15000.9|15003.9|15001.9|15004|15002|15002.9|15000.9|60
1627473780000|2021-07-28 12:03:00|15003.7|15001.7|15004.4|15002.4|15004.5|15002.5|15003.4|15001.4|68
1627473790000|2021-07-28 12:03:10|15004.6|15002.6|15004.9|15002.9|15005.2|15003.2|15004.4|15002.4|48
1627473800000|2021-07-28 12:03:20|15005.1|15003.1|15005.5|15003.5|15005.7|15003.7|15005|15003|39
1627473810000|2021-07-28 12:03:30|15005.6|15003.6|15005.9|15003.9|15006.4|15004.4|15005.4|15003.4|36
1627473820000|2021-07-28 12:03:40|15006.1|15004.1|15004.1|15002.1|15006.4|15004.4|15004.1|15002.1|51
1627473830000|2021-07-28 12:03:50|15004.2|15002.2|15004.9|15002.9|15005.6|15003.6|15003.9|15001.9|29
1627473840000|2021-07-28 12:04:00|15004.7|15002.7|15005.4|15003.4|15005.5|15003.5|15003.9|15001.9|32
1627473850000|2021-07-28 12:04:10|15005.2|15003.2|15006|15004|15006|15004|15005.2|15003.2|36
1627473860000|2021-07-28 12:04:20|15005.9|15003.9|15006.1|15004.1|15006.5|15004.5|15005.6|15003.6|28
1627473870000|2021-07-28 12:04:30|15006.2|15004.2|15006.1|15004.1|15006.2|15004.2|15005.5|15003.5|23
1627473880000|2021-07-28 12:04:40|15006|15004|15007.1|15005.1|15007.9|15005.9|15006|15004|49
1627473890000|2021-07-28 12:04:50|15006.7|15004.7|15005.4|15003.4|15006.7|15004.7|15005.1|15003.1|43
1627473900000|2021-07-28 12:05:00|15005.5|15003.5|15004.9|15002.9|15006.4|15004.4|15004.9|15002.9|20
1627473910000|2021-07-28 12:05:10|15005|15003|15005.2|15003.2|15005.7|15003.7|15004.9|15002.9|19
1627473920000|2021-07-28 12:05:20|15005.1|15003.1|15005.9|15003.9|15006.1|15004.1|15004.9|15002.9|18
1627473930000|2021-07-28 12:05:30|15005.7|15003.7|15005.6|15003.6|15005.7|15003.7|15005.1|15003.1|16
1627473940000|2021-07-28 12:05:40|15005.5|15003.5|15005.4|15003.4|15005.5|15003.5|15005.1|15003.1|3
1627473950000|2021-07-28 12:05:50|15005.6|15003.6|15005.9|15003.9|15005.9|15003.9|15005.5|15003.5|13
1627473960000|2021-07-28 12:06:00|15005.6|15003.6|15005.4|15003.4|15006.5|15004.5|15005.4|15003.4|19
1627473970000|2021-07-28 12:06:10|15005.5|15003.5|15005.1|15003.1|15005.6|15003.6|15004.5|15002.5|23
1627473980000|2021-07-28 12:06:20|15005.2|15003.2|15005.2|15003.2|15005.7|15003.7|15005.1|15003.1|36
1627473990000|2021-07-28 12:06:30|15005.4|15003.4|15005.6|15003.6|15006.4|15004.4|15005.2|15003.2|55
1627474000000|2021-07-28 12:06:40|15005.5|15003.5|15005.6|15003.6|15005.6|15003.6|15005.4|15003.4|8
1627474010000|2021-07-28 12:06:50|15005.9|15003.9|15005.9|15003.9|15006.1|15004.1|15005.2|15003.2|21
1627474020000|2021-07-28 12:07:00|15006.1|15004.1|15006|15004|15007|15005|15005.6|15003.6|26
1627474030000|2021-07-28 12:07:10|15005.9|15003.9|15005.1|15003.1|15006.1|15004.1|15005|15003|25
1627474040000|2021-07-28 12:07:20|15005|15003|15004.5|15002.5|15005.2|15003.2|15004.4|15002.4|18
1627474050000|2021-07-28 12:07:30|15004.6|15002.6|15004.9|15002.9|15004.9|15002.9|15004.4|15002.4|10
1627474060000|2021-07-28 12:07:40|15004.7|15002.7|15005.4|15003.4|15005.4|15003.4|15004.6|15002.6|6
1627474070000|2021-07-28 12:07:50|15005.2|15003.2|15006.6|15004.6|15006.6|15004.6|15005.1|15003.1|37
1627474080000|2021-07-28 12:08:00|15006.9|15004.9|15006|15004|15007.1|15005.1|15005.7|15003.7|29
1627474090000|2021-07-28 12:08:10|15005.9|15003.9|15006.1|15004.1|15006.4|15004.4|15005.9|15003.9|23
1627474100000|2021-07-28 12:08:20|15006.2|15004.2|15005.6|15003.6|15006.4|15004.4|15005.6|15003.6|21
1627474110000|2021-07-28 12:08:30|15005.7|15003.7|15004.4|15002.4|15005.7|15003.7|15004.2|15002.2|18
1627474120000|2021-07-28 12:08:40|15004.1|15002.1|15004.6|15002.6|15004.9|15002.9|15004|15002|18
1627474130000|2021-07-28 12:08:50|15004.5|15002.5|15005.6|15003.6|15006|15004|15004.1|15002.1|42
1627474140000|2021-07-28 12:09:00|15005.1|15003.1|15005.5|15003.5|15006.2|15004.2|15003.7|15001.7|30
1627474150000|2021-07-28 12:09:10|15005.6|15003.6|15005.9|15003.9|15006.5|15004.5|15005.1|15003.1|26
1627474160000|2021-07-28 12:09:20|15006|15004|15007.1|15005.1|15007.1|15005.1|15006|15004|25
1627474170000|2021-07-28 12:09:30|15007|15005|15006.1|15004.1|15007.2|15005.2|15006.1|15004.1|16
1627474180000|2021-07-28 12:09:40|15006|15004|15005.1|15003.1|15006|15004|15005|15003|14
1627474190000|2021-07-28 12:09:50|15005|15003|15005.4|15003.4|15005.7|15003.7|15004.6|15002.6|19
1627474200000|2021-07-28 12:10:00|15005.5|15003.5|15005|15003|15006.1|15004.1|15004.4|15002.4|52
1627474210000|2021-07-28 12:10:10|15004.9|15002.9|15005.4|15003.4|15006.1|15004.1|15004.4|15002.4|28
1627474220000|2021-07-28 12:10:20|15005.9|15003.9|15004.7|15002.7|15006.1|15004.1|15004.7|15002.7|26
1627474230000|2021-07-28 12:10:30|15004.9|15002.9|15004.9|15002.9|15005.6|15003.6|15004.6|15002.6|22
1627474240000|2021-07-28 12:10:40|15005|15003|15004.1|15002.1|15005|15003|15004.1|15002.1|20
1627474250000|2021-07-28 12:10:50|15004.2|15002.2|15003.4|15001.4|15004.5|15002.5|15003.2|15001.2|15
1627474260000|2021-07-28 12:11:00|15004|15002|15003.7|15001.7|15004.1|15002.1|15003.4|15001.4|22
1627474270000|2021-07-28 12:11:10|15004|15002|15003.6|15001.6|15004|15002|15003.2|15001.2|11
1627474280000|2021-07-28 12:11:20|15003.5|15001.5|15003.9|15001.9|15004|15002|15003.4|15001.4|20
1627474290000|2021-07-28 12:11:30|15003.7|15001.7|15004.1|15002.1|15004.1|15002.1|15003.5|15001.5|17
1627474300000|2021-07-28 12:11:40|15004|15002|15004.1|15002.1|15004.5|15002.5|15004|15002|17
1627474310000|2021-07-28 12:11:50|15004|15002|15003.9|15001.9|15004.7|15002.7|15003.9|15001.9|24
1627474320000|2021-07-28 12:12:00|15004|15002|15004.6|15002.6|15004.6|15002.6|15003.9|15001.9|17
1627474330000|2021-07-28 12:12:10|15004.5|15002.5|15004.1|15002.1|15004.9|15002.9|15004.1|15002.1|15
1627474340000|2021-07-28 12:12:20|15004.2|15002.2|15003.9|15001.9|15004.2|15002.2|15003.9|15001.9|6
1627474350000|2021-07-28 12:12:30|15004.4|15002.4|15004.6|15002.6|15004.6|15002.6|15004.1|15002.1|15
1627474360000|2021-07-28 12:12:40|15004.5|15002.5|15003.9|15001.9|15005.1|15003.1|15003.9|15001.9|11
1627474370000|2021-07-28 12:12:50|15004.1|15002.1|15003.9|15001.9|15004.2|15002.2|15003.7|15001.7|11
1627474380000|2021-07-28 12:13:00|15004|15002|15003.6|15001.6|15004|15002|15003.5|15001.5|20
1627474390000|2021-07-28 12:13:10|15003.5|15001.5|15001.9|14999.9|15003.5|15001.5|15001.9|14999.9|36
1627474400000|2021-07-28 12:13:20|15001.7|14999.7|14999.9|14997.9|15001.9|14999.9|14999.7|14997.7|58
1627474410000|2021-07-28 12:13:30|15000|14998|14999.7|14997.7|15000.6|14998.6|14999.5|14997.5|41
1627474420000|2021-07-28 12:13:40|15000|14998|14998.4|14996.4|15000.4|14998.4|14998.4|14996.4|29
1627474430000|2021-07-28 12:13:50|14998.2|14996.2|14998.1|14996.1|14998.4|14996.4|14997.7|14995.7|28
1627474440000|2021-07-28 12:14:00|14998.2|14996.2|14998.7|14996.7|14998.9|14996.9|14997.9|14995.9|56
1627474450000|2021-07-28 12:14:10|14998.9|14996.9|14998.4|14996.4|14999.4|14997.4|14998.2|14996.2|21
1627474460000|2021-07-28 12:14:20|14998.6|14996.6|14999.5|14997.5|14999.6|14997.6|14998.5|14996.5|38
1627474470000|2021-07-28 12:14:30|14999.6|14997.6|14999.6|14997.6|14999.6|14997.6|14999.1|14997.1|17
1627474480000|2021-07-28 12:14:40|14999.5|14997.5|14999.6|14997.6|15000.1|14998.1|14999.5|14997.5|27
1627474490000|2021-07-28 12:14:50|14999.7|14997.7|15000.1|14998.1|15001|14999|14999.6|14997.6|57
1627474500000|2021-07-28 12:15:00|15000|14998|15003|15001|15003.2|15001.2|14999.9|14997.9|125
1627474510000|2021-07-28 12:15:10|15002.9|15000.9|15003.1|15001.1|15003.5|15001.5|15002.1|15000.1|53
1627474520000|2021-07-28 12:15:20|15003|15001|15002.9|15000.9|15003.4|15001.4|15002.6|15000.6|47
1627474530000|2021-07-28 12:15:30|15003.4|15001.4|15003.6|15001.6|15003.9|15001.9|15003.2|15001.2|25
1627474540000|2021-07-28 12:15:40|15003.7|15001.7|15004.1|15002.1|15004.7|15002.7|15003.7|15001.7|35
1627474550000|2021-07-28 12:15:50|15004.4|15002.4|15004.9|15002.9|15004.9|15002.9|15004.1|15002.1|22
1627474560000|2021-07-28 12:16:00|15004.6|15002.6|15004.1|15002.1|15004.7|15002.7|15003.6|15001.6|11
1627474570000|2021-07-28 12:16:10|15004.6|15002.6|15005.4|15003.4|15006|15004|15004.5|15002.5|47
1627474580000|2021-07-28 12:16:20|15005.5|15003.5|15005.6|15003.6|15006|15004|15005.1|15003.1|79
1627474590000|2021-07-28 12:16:30|15005.4|15003.4|15006.2|15004.2|15006.5|15004.5|15005.4|15003.4|26
1627474600000|2021-07-28 12:16:40|15006.1|15004.1|15006.4|15004.4|15006.4|15004.4|15005.9|15003.9|16
1627474610000|2021-07-28 12:16:50|15006.5|15004.5|15007|15005|15007|15005|15006|15004|24
1627474620000|2021-07-28 12:17:00|15006.9|15004.9|15008.1|15006.1|15008.6|15006.6|15006.9|15004.9|48
1627474630000|2021-07-28 12:17:10|15008.2|15006.2|15008.6|15006.6|15008.6|15006.6|15008.1|15006.1|33
1627474640000|2021-07-28 12:17:20|15008.5|15006.5|15007.6|15005.6|15008.6|15006.6|15007.4|15005.4|35
1627474650000|2021-07-28 12:17:30|15007.5|15005.5|15007.4|15005.4|15007.6|15005.6|15006.5|15004.5|20
1627474660000|2021-07-28 12:17:40|15007.1|15005.1|15006.9|15004.9|15007.1|15005.1|15006.2|15004.2|9
1627474670000|2021-07-28 12:17:50|15007|15005|15007.4|15005.4|15007.6|15005.6|15006.7|15004.7|43
1627474680000|2021-07-28 12:18:00|15007.7|15005.7|15007.4|15005.4|15008.1|15006.1|15007.1|15005.1|26
1627474690000|2021-07-28 12:18:10|15007.2|15005.2|15006.1|15004.1|15007.2|15005.2|15006|15004|37
1627474700000|2021-07-28 12:18:20|15006.2|15004.2|15006.2|15004.2|15006.5|15004.5|15006|15004|9
1627474710000|2021-07-28 12:18:30|15006.1|15004.1|15007.4|15005.4|15007.4|15005.4|15006.1|15004.1|17
1627474720000|2021-07-28 12:18:40|15007.1|15005.1|15007.6|15005.6|15008.1|15006.1|15007.1|15005.1|22
1627474730000|2021-07-28 12:18:50|15007.7|15005.7|15007.6|15005.6|15008|15006|15007.4|15005.4|15
1627474740000|2021-07-28 12:19:00|15007.4|15005.4|15008.4|15006.4|15008.4|15006.4|15007|15005|32
1627474750000|2021-07-28 12:19:10|15008.1|15006.1|15008.4|15006.4|15008.7|15006.7|15008.1|15006.1|29
1627474760000|2021-07-28 12:19:20|15008.2|15006.2|15010.9|15008.9|15011.9|15009.9|15007.7|15005.7|242
1627474770000|2021-07-28 12:19:30|15011|15009|15011.4|15009.4|15011.4|15009.4|15009.4|15007.4|38
1627474780000|2021-07-28 12:19:40|15011.2|15009.2|15011.6|15009.6|15011.7|15009.7|15009.9|15007.9|18
1627474790000|2021-07-28 12:19:50|15011.5|15009.5|15009.9|15007.9|15011.5|15009.5|15009.6|15007.6|40
1627474800000|2021-07-28 12:20:00|15009.7|15007.7|15010.5|15008.5|15010.5|15008.5|15009.6|15007.6|15
1627474810000|2021-07-28 12:20:10|15010.2|15008.2|15012.6|15010.6|15012.7|15010.7|15010.2|15008.2|64
1627474820000|2021-07-28 12:20:20|15012.5|15010.5|15012.1|15010.1|15013|15011|15012|15010|36
1627474830000|2021-07-28 12:20:30|15012|15010|15011.5|15009.5|15012|15010|15011.2|15009.2|27
1627474840000|2021-07-28 12:20:40|15011.6|15009.6|15007.9|15005.9|15011.6|15009.6|15007.6|15005.6|72
1627474850000|2021-07-28 12:20:50|15008.2|15006.2|15008.6|15006.6|15008.6|15006.6|15007.6|15005.6|33
1627474860000|2021-07-28 12:21:00|15008.7|15006.7|15008.5|15006.5|15009.1|15007.1|15008.4|15006.4|24
1627474870000|2021-07-28 12:21:10|15008.4|15006.4|15008.1|15006.1|15008.4|15006.4|15007.4|15005.4|48
1627474880000|2021-07-28 12:21:20|15007.9|15005.9|15009.9|15007.9|15010|15008|15007.9|15005.9|22
1627474890000|2021-07-28 12:21:30|15010|15008|15008.9|15006.9|15010.1|15008.1|15008.9|15006.9|22
1627474900000|2021-07-28 12:21:40|15009.1|15007.1|15009.9|15007.9|15010|15008|15009|15007|24
1627474910000|2021-07-28 12:21:50|15009.7|15007.7|15010.5|15008.5|15010.5|15008.5|15009.5|15007.5|23
1627474920000|2021-07-28 12:22:00|15010.6|15008.6|15009.9|15007.9|15010.7|15008.7|15009.2|15007.2|20
1627474930000|2021-07-28 12:22:10|15009.7|15007.7|15010.5|15008.5|15010.7|15008.7|15009.6|15007.6|38
1627474940000|2021-07-28 12:22:20|15010.4|15008.4|15009.5|15007.5|15010.5|15008.5|15009.5|15007.5|20
1627474950000|2021-07-28 12:22:30|15009.4|15007.4|15010.1|15008.1|15010.2|15008.2|15009.4|15007.4|11
1627474960000|2021-07-28 12:22:40|15010.2|15008.2|15011.4|15009.4|15011.4|15009.4|15009.7|15007.7|15
1627474970000|2021-07-28 12:22:50|15011.2|15009.2|15010.4|15008.4|15011.4|15009.4|15010.2|15008.2|11
1627474980000|2021-07-28 12:23:00|15010.6|15008.6|15011.1|15009.1|15011.5|15009.5|15010.6|15008.6|27
1627474990000|2021-07-28 12:23:10|15011.2|15009.2|15012.6|15010.6|15012.9|15010.9|15011.1|15009.1|54
1627475000000|2021-07-28 12:23:20|15012.7|15010.7|15013|15011|15013.5|15011.5|15012.5|15010.5|25
1627475010000|2021-07-28 12:23:30|15012.9|15010.9|15013.9|15011.9|15014|15012|15012.9|15010.9|27
1627475020000|2021-07-28 12:23:40|15014|15012|15014.9|15012.9|15015.2|15013.2|15014|15012|95
1627475030000|2021-07-28 12:23:50|15015.1|15013.1|15014.7|15012.7|15015.9|15013.9|15014.6|15012.6|92
1627475040000|2021-07-28 12:24:00|15014.6|15012.6|15014.4|15012.4|15014.6|15012.6|15013.7|15011.7|25
1627475050000|2021-07-28 12:24:10|15014.1|15012.1|15014.6|15012.6|15014.7|15012.7|15013.7|15011.7|26
1627475060000|2021-07-28 12:24:20|15014.1|15012.1|15014.4|15012.4|15015|15013|15013.9|15011.9|17
1627475070000|2021-07-28 12:24:30|15014.2|15012.2|15014.5|15012.5|15014.5|15012.5|15013.1|15011.1|41
1627475080000|2021-07-28 12:24:40|15014.4|15012.4|15014.4|15012.4|15014.7|15012.7|15013.9|15011.9|11
1627475090000|2021-07-28 12:24:50|15014.5|15012.5|15014.6|15012.6|15014.9|15012.9|15014.2|15012.2|20
1627475100000|2021-07-28 12:25:00|15014.7|15012.7|15014.1|15012.1|15015.6|15013.6|15014.1|15012.1|43
1627475110000|2021-07-28 12:25:10|15014|15012|15013.6|15011.6|15014|15012|15013.4|15011.4|14
1627475120000|2021-07-28 12:25:20|15013.7|15011.7|15014.1|15012.1|15014.7|15012.7|15013.7|15011.7|15
1627475130000|2021-07-28 12:25:30|15014.2|15012.2|15015.1|15013.1|15015.4|15013.4|15014.2|15012.2|14
1627475140000|2021-07-28 12:25:40|15015.2|15013.2|15015.4|15013.4|15015.6|15013.6|15014.4|15012.4|25
1627475150000|2021-07-28 12:25:50|15015.5|15013.5|15016.6|15014.6|15016.6|15014.6|15015.4|15013.4|42
1627475160000|2021-07-28 12:26:00|15016.7|15014.7|15016.4|15014.4|15017|15015|15016.1|15014.1|34
1627475170000|2021-07-28 12:26:10|15016.5|15014.5|15016.4|15014.4|15016.6|15014.6|15016|15014|9
1627475180000|2021-07-28 12:26:20|15016.2|15014.2|15016.7|15014.7|15016.7|15014.7|15015.6|15013.6|25
1627475190000|2021-07-28 12:26:30|15016.9|15014.9|15016.7|15014.7|15017.1|15015.1|15016.6|15014.6|21
1627475200000|2021-07-28 12:26:40|15016.9|15014.9|15016.6|15014.6|15017.4|15015.4|15016.6|15014.6|31
1627475210000|2021-07-28 12:26:50|15016.7|15014.7|15014.9|15012.9|15016.7|15014.7|15014.9|15012.9|29
1627475220000|2021-07-28 12:27:00|15014.7|15012.7|15013.1|15011.1|15014.7|15012.7|15012.9|15010.9|43
1627475230000|2021-07-28 12:27:10|15013|15011|15014|15012|15014.1|15012.1|15012.5|15010.5|25
1627475240000|2021-07-28 12:27:20|15013.9|15011.9|15014.7|15012.7|15014.9|15012.9|15013.5|15011.5|30
1627475250000|2021-07-28 12:27:30|15015|15013|15015.6|15013.6|15015.9|15013.9|15015|15013|29
1627475260000|2021-07-28 12:27:40|15016|15014|15015.9|15013.9|15016.4|15014.4|15015.9|15013.9|10
1627475270000|2021-07-28 12:27:50|15016|15014|15015.2|15013.2|15016.6|15014.6|15015.1|15013.1|46
1627475280000|2021-07-28 12:28:00|15015.1|15013.1|15014.9|15012.9|15015.4|15013.4|15014.7|15012.7|23
1627475290000|2021-07-28 12:28:10|15015.1|15013.1|15014.4|15012.4|15015.4|15013.4|15014|15012|31
1627475300000|2021-07-28 12:28:20|15014.5|15012.5|15016.2|15014.2|15016.4|15014.4|15014.5|15012.5|75
1627475310000|2021-07-28 12:28:30|15016.4|15014.4|15017|15015|15017|15015|15016|15014|10
1627475320000|2021-07-28 12:28:40|15017.6|15015.6|15018.4|15016.4|15018.6|15016.6|15017|15015|52
1627475330000|2021-07-28 12:28:50|15018.2|15016.2|15018.4|15016.4|15018.6|15016.6|15017.6|15015.6|42
1627475340000|2021-07-28 12:29:00|15018.5|15016.5|15018|15016|15018.5|15016.5|15017.1|15015.1|20
1627475350000|2021-07-28 12:29:10|15018.1|15016.1|15018.4|15016.4|15018.6|15016.6|15018|15016|16
1627475360000|2021-07-28 12:29:20|15018.2|15016.2|15019.1|15017.1|15019.1|15017.1|15018.2|15016.2|48
1627475370000|2021-07-28 12:29:30|15019.2|15017.2|15018.9|15016.9|15019.9|15017.9|15018.7|15016.7|47
1627475380000|2021-07-28 12:29:40|15019.1|15017.1|15018.1|15016.1|15019.9|15017.9|15018.1|15016.1|66
1627475390000|2021-07-28 12:29:50|15018.2|15016.2|15019.9|15017.9|15019.9|15017.9|15018.1|15016.1|20
1627475400000|2021-07-28 12:30:00|15020|15018|15021.6|15019.6|15022.9|15020.9|15020|15018|176
1627475410000|2021-07-28 12:30:10|15021.7|15019.7|15023.6|15021.6|15023.9|15021.9|15021.6|15019.6|55
1627475420000|2021-07-28 12:30:20|15023.7|15021.7|15023.7|15021.7|15024.2|15022.2|15023.6|15021.6|55
1627475430000|2021-07-28 12:30:30|15023.5|15021.5|15023.4|15021.4|15023.7|15021.7|15020.9|15018.9|114
1627475440000|2021-07-28 12:30:40|15023|15021|15023.6|15021.6|15024.4|15022.4|15022.6|15020.6|69
1627475450000|2021-07-28 12:30:50|15023.9|15021.9|15027|15025|15027.1|15025.1|15023.7|15021.7|111
1627475460000|2021-07-28 12:31:00|15026.1|15024.1|15027.5|15025.5|15027.5|15025.5|15025.7|15023.7|235
1627475470000|2021-07-28 12:31:10|15027.4|15025.4|15026.9|15024.9|15028.2|15026.2|15026.7|15024.7|86
1627475480000|2021-07-28 12:31:20|15027|15025|15027.1|15025.1|15027.6|15025.6|15026.5|15024.5|34
1627475490000|2021-07-28 12:31:30|15027|15025|15024.9|15022.9|15027|15025|15024.9|15022.9|59
1627475500000|2021-07-28 12:31:40|15025|15023|15024.7|15022.7|15025.2|15023.2|15024.5|15022.5|15
1627475510000|2021-07-28 12:31:50|15024.9|15022.9|15025.4|15023.4|15025.6|15023.6|15024.9|15022.9|16
1627475520000|2021-07-28 12:32:00|15025.2|15023.2|15025.9|15023.9|15026|15024|15025.2|15023.2|23
1627475530000|2021-07-28 12:32:10|15026.1|15024.1|15026|15024|15027.1|15025.1|15025.6|15023.6|40
1627475540000|2021-07-28 12:32:20|15025.6|15023.6|15025.6|15023.6|15026.1|15024.1|15025.6|15023.6|15
1627475550000|2021-07-28 12:32:30|15025.7|15023.7|15024.1|15022.1|15025.7|15023.7|15023.9|15021.9|31
1627475560000|2021-07-28 12:32:40|15024.2|15022.2|15022.7|15020.7|15024.6|15022.6|15022.6|15020.6|22
1627475570000|2021-07-28 12:32:50|15023|15021|15022.6|15020.6|15023.2|15021.2|15022.4|15020.4|16
1627475580000|2021-07-28 12:33:00|15022.5|15020.5|15023.5|15021.5|15024.7|15022.7|15022.5|15020.5|21
1627475590000|2021-07-28 12:33:10|15023.4|15021.4|15023.1|15021.1|15023.7|15021.7|15022.1|15020.1|32
1627475600000|2021-07-28 12:33:20|15023.4|15021.4|15022.5|15020.5|15023.9|15021.9|15022.5|15020.5|16
1627475610000|2021-07-28 12:33:30|15022.6|15020.6|15023.4|15021.4|15023.6|15021.6|15022.6|15020.6|28
1627475620000|2021-07-28 12:33:40|15023.5|15021.5|15023.4|15021.4|15023.6|15021.6|15023.1|15021.1|64
1627475630000|2021-07-28 12:33:50|15023.2|15021.2|15022.7|15020.7|15023.4|15021.4|15022.6|15020.6|9
1627475640000|2021-07-28 12:34:00|15022.6|15020.6|15022.9|15020.9|15023.5|15021.5|15022.5|15020.5|17
1627475650000|2021-07-28 12:34:10|15023|15021|15023.1|15021.1|15023.2|15021.2|15022.6|15020.6|6
1627475660000|2021-07-28 12:34:20|15023|15021|15022.1|15020.1|15023|15021|15021.9|15019.9|9
1627475670000|2021-07-28 12:34:30|15022.2|15020.2|15023.2|15021.2|15023.5|15021.5|15022.1|15020.1|8
1627475680000|2021-07-28 12:34:40|15023.1|15021.1|15023|15021|15023.2|15021.2|15022.6|15020.6|10
1627475690000|2021-07-28 12:34:50|15022.9|15020.9|15022.5|15020.5|15023.1|15021.1|15022.4|15020.4|14
1627475700000|2021-07-28 12:35:00|15022.4|15020.4|15020.4|15018.4|15022.6|15020.6|15020.4|15018.4|94
1627475710000|2021-07-28 12:35:10|15019.4|15017.4|15019.1|15017.1|15020|15018|15018.9|15016.9|127
1627475720000|2021-07-28 12:35:20|15019.4|15017.4|15019.1|15017.1|15020.1|15018.1|15019.1|15017.1|49
1627475730000|2021-07-28 12:35:30|15018.9|15016.9|15019|15017|15019.7|15017.7|15018.7|15016.7|46
1627475740000|2021-07-28 12:35:40|15019.1|15017.1|15018.5|15016.5|15019.7|15017.7|15018.5|15016.5|65
1627475750000|2021-07-28 12:35:50|15018.4|15016.4|15018.6|15016.6|15018.9|15016.9|15018.1|15016.1|23
1627475760000|2021-07-28 12:36:00|15018.7|15016.7|15021.6|15019.6|15021.6|15019.6|15018.5|15016.5|70
1627475770000|2021-07-28 12:36:10|15021.7|15019.7|15021.4|15019.4|15021.7|15019.7|15020.9|15018.9|47
1627475780000|2021-07-28 12:36:20|15021.9|15019.9|15023.1|15021.1|15023.5|15021.5|15021.9|15019.9|52
1627475790000|2021-07-28 12:36:30|15023|15021|15023.5|15021.5|15024|15022|15022.9|15020.9|20
1627475800000|2021-07-28 12:36:40|15023.4|15021.4|15022.5|15020.5|15023.4|15021.4|15022.2|15020.2|21
1627475810000|2021-07-28 12:36:50|15022.6|15020.6|15022.4|15020.4|15022.6|15020.6|15022|15020|21
1627475820000|2021-07-28 12:37:00|15022.5|15020.5|15022.4|15020.4|15022.5|15020.5|15021.4|15019.4|21
1627475830000|2021-07-28 12:37:10|15022.5|15020.5|15021.9|15019.9|15022.7|15020.7|15021.5|15019.5|29
1627475840000|2021-07-28 12:37:20|15022|15020|15024.6|15022.6|15024.6|15022.6|15021.9|15019.9|49
1627475850000|2021-07-28 12:37:30|15024.1|15022.1|15024.6|15022.6|15024.6|15022.6|15023.9|15021.9|23
1627475860000|2021-07-28 12:37:40|15024.7|15022.7|15024.4|15022.4|15025|15023|15024.4|15022.4|31
1627475870000|2021-07-28 12:37:50|15024.7|15022.7|15026.1|15024.1|15026.2|15024.2|15024.7|15022.7|56
1627475880000|2021-07-28 12:38:00|15026.2|15024.2|15027.9|15025.9|15029.2|15027.2|15026.2|15024.2|190
1627475890000|2021-07-28 12:38:10|15027.6|15025.6|15026.5|15024.5|15027.9|15025.9|15026.4|15024.4|31
1627475900000|2021-07-28 12:38:20|15026.4|15024.4|15026.4|15024.4|15026.6|15024.6|15025.9|15023.9|21
1627475910000|2021-07-28 12:38:30|15026.5|15024.5|15026.7|15024.7|15026.9|15024.9|15026.5|15024.5|15
1627475920000|2021-07-28 12:38:40|15026.5|15024.5|15027.7|15025.7|15028.1|15026.1|15026.1|15024.1|29
1627475930000|2021-07-28 12:38:50|15027.6|15025.6|15027.6|15025.6|15029.9|15027.9|15027.5|15025.5|70
1627475940000|2021-07-28 12:39:00|15027.5|15025.5|15026.4|15024.4|15027.7|15025.7|15026.4|15024.4|13
1627475950000|2021-07-28 12:39:10|15026.2|15024.2|15026|15024|15026.9|15024.9|15026|15024|13
1627475960000|2021-07-28 12:39:20|15026.1|15024.1|15026.2|15024.2|15027.1|15025.1|15025.9|15023.9|19
1627475970000|2021-07-28 12:39:30|15026.4|15024.4|15026.2|15024.2|15026.7|15024.7|15026.1|15024.1|8
1627475980000|2021-07-28 12:39:40|15026.4|15024.4|15025.7|15023.7|15026.6|15024.6|15025.7|15023.7|7
1627475990000|2021-07-28 12:39:50|15025.9|15023.9|15025.2|15023.2|15026.2|15024.2|15025.2|15023.2|17
1627476000000|2021-07-28 12:40:00|15025.4|15023.4|15023.9|15021.9|15025.9|15023.9|15023.9|15021.9|56
1627476010000|2021-07-28 12:40:10|15023.7|15021.7|15023.7|15021.7|15024.2|15022.2|15023.5|15021.5|12
1627476020000|2021-07-28 12:40:20|15023.6|15021.6|15022.5|15020.5|15023.6|15021.6|15022|15020|31
1627476030000|2021-07-28 12:40:30|15022.4|15020.4|15021.9|15019.9|15022.5|15020.5|15021.9|15019.9|25
1627476040000|2021-07-28 12:40:40|15021.7|15019.7|15022.4|15020.4|15022.5|15020.5|15021.6|15019.6|15
1627476050000|2021-07-28 12:40:50|15022.5|15020.5|15021.9|15019.9|15022.6|15020.6|15021.1|15019.1|25
1627476060000|2021-07-28 12:41:00|15021.7|15019.7|15022|15020|15022.4|15020.4|15021.6|15019.6|12
1627476070000|2021-07-28 12:41:10|15022.1|15020.1|15021.7|15019.7|15022.2|15020.2|15021.1|15019.1|17
1627476080000|2021-07-28 12:41:20|15021.6|15019.6|15022.5|15020.5|15022.5|15020.5|15021.6|15019.6|18
1627476090000|2021-07-28 12:41:30|15022.6|15020.6|15023.1|15021.1|15023.1|15021.1|15022.1|15020.1|9
1627476100000|2021-07-28 12:41:40|15024.1|15022.1|15024|15022|15024.6|15022.6|15023.6|15021.6|21
1627476110000|2021-07-28 12:41:50|15024.1|15022.1|15024.1|15022.1|15024.9|15022.9|15024.1|15022.1|11
1627476120000|2021-07-28 12:42:00|15024.2|15022.2|15023.7|15021.7|15024.6|15022.6|15023.7|15021.7|5
1627476130000|2021-07-28 12:42:10|15023.9|15021.9|15023.9|15021.9|15024|15022|15023.6|15021.6|8
1627476140000|2021-07-28 12:42:20|15024|15022|15022|15020|15024.2|15022.2|15022|15020|27
1627476150000|2021-07-28 12:42:30|15021.9|15019.9|15021.9|15019.9|15022.2|15020.2|15021.7|15019.7|9
1627476160000|2021-07-28 12:42:40|15021.7|15019.7|15021.9|15019.9|15022|15020|15020.9|15018.9|21
1627476170000|2021-07-28 12:42:50|15022.1|15020.1|15025.1|15023.1|15025.4|15023.4|15022.1|15020.1|68
1627476180000|2021-07-28 12:43:00|15025.2|15023.2|15025.7|15023.7|15027.4|15025.4|15024.6|15022.6|136
1627476190000|2021-07-28 12:43:10|15025.9|15023.9|15025.7|15023.7|15025.9|15023.9|15025.2|15023.2|20
1627476200000|2021-07-28 12:43:20|15025.6|15023.6|15024.2|15022.2|15025.7|15023.7|15024.1|15022.1|20
1627476210000|2021-07-28 12:43:30|15024.1|15022.1|15022.4|15020.4|15024.1|15022.1|15022.2|15020.2|34
1627476220000|2021-07-28 12:43:40|15022.2|15020.2|15022.1|15020.1|15022.4|15020.4|15021.5|15019.5|29
1627476230000|2021-07-28 12:43:50|15022|15020|15021.9|15019.9|15022.7|15020.7|15021.7|15019.7|25
1627476240000|2021-07-28 12:44:00|15022|15020|15023|15021|15023.4|15021.4|15021.9|15019.9|46
1627476250000|2021-07-28 12:44:10|15023.1|15021.1|15022.9|15020.9|15023.4|15021.4|15022.6|15020.6|12
1627476260000|2021-07-28 12:44:20|15023|15021|15023.1|15021.1|15023.6|15021.6|15023|15021|15
1627476270000|2021-07-28 12:44:30|15023|15021|15022.7|15020.7|15023.6|15021.6|15022.4|15020.4|12
1627476280000|2021-07-28 12:44:40|15022.6|15020.6|15022|15020|15023|15021|15021.7|15019.7|24
1627476290000|2021-07-28 12:44:50|15021.6|15019.6|15022.5|15020.5|15022.6|15020.6|15021.6|15019.6|32
1627476300000|2021-07-28 12:45:00|15022.6|15020.6|15023|15021|15023.4|15021.4|15022.5|15020.5|20
1627476310000|2021-07-28 12:45:10|15023.1|15021.1|15022.5|15020.5|15023.9|15021.9|15022.5|15020.5|26
1627476320000|2021-07-28 12:45:20|15022.6|15020.6|15021.1|15019.1|15022.7|15020.7|15021.1|15019.1|10
1627476330000|2021-07-28 12:45:30|15021.2|15019.2|15020.9|15018.9|15021.7|15019.7|15020.9|15018.9|30
1627476340000|2021-07-28 12:45:40|15022|15020|15022.1|15020.1|15022.5|15020.5|15021.4|15019.4|18
1627476350000|2021-07-28 12:45:50|15022|15020|15020.5|15018.5|15022|15020|15020.5|15018.5|33
1627476360000|2021-07-28 12:46:00|15019.9|15017.9|15020.2|15018.2|15020.7|15018.7|15019.7|15017.7|65
1627476370000|2021-07-28 12:46:10|15020.1|15018.1|15020.9|15018.9|15020.9|15018.9|15018.9|15016.9|72
1627476380000|2021-07-28 12:46:20|15021|15019|15020.9|15018.9|15021.4|15019.4|15020.1|15018.1|17
1627476390000|2021-07-28 12:46:30|15020.7|15018.7|15020.6|15018.6|15022|15020|15020.6|15018.6|14
1627476400000|2021-07-28 12:46:40|15020.7|15018.7|15019.6|15017.6|15020.9|15018.9|15019.5|15017.5|29
1627476410000|2021-07-28 12:46:50|15019.7|15017.7|15020.2|15018.2|15020.4|15018.4|15019.4|15017.4|57
1627476420000|2021-07-28 12:47:00|15020.1|15018.1|15020.9|15018.9|15021.1|15019.1|15019.7|15017.7|73
1627476430000|2021-07-28 12:47:10|15021|15019|15020.9|15018.9|15021|15019|15020.6|15018.6|7
1627476440000|2021-07-28 12:47:20|15020.5|15018.5|15020.4|15018.4|15020.5|15018.5|15020.1|15018.1|6
1627476450000|2021-07-28 12:47:30|15020.5|15018.5|15021.1|15019.1|15021.4|15019.4|15020.5|15018.5|25
1627476460000|2021-07-28 12:47:40|15021|15019|15020.1|15018.1|15021|15019|15019.9|15017.9|26
1627476470000|2021-07-28 12:47:50|15020.2|15018.2|15019.4|15017.4|15020.4|15018.4|15019.2|15017.2|16
1627476480000|2021-07-28 12:48:00|15019.6|15017.6|15020.1|15018.1|15020.4|15018.4|15019.4|15017.4|36
1627476490000|2021-07-28 12:48:10|15020|15018|15020.2|15018.2|15020.2|15018.2|15019.9|15017.9|12
1627476500000|2021-07-28 12:48:20|15020.1|15018.1|15020.9|15018.9|15021|15019|15020.1|15018.1|48
1627476510000|2021-07-28 12:48:30|15021|15019|15022.1|15020.1|15022.4|15020.4|15021|15019|29
1627476520000|2021-07-28 12:48:40|15022|15020|15020.2|15018.2|15022.4|15020.4|15020.2|15018.2|45
1627476530000|2021-07-28 12:48:50|15020.4|15018.4|15021.4|15019.4|15021.5|15019.5|15020.4|15018.4|12
1627476540000|2021-07-28 12:49:00|15022.1|15020.1|15021.4|15019.4|15022.4|15020.4|15021.4|15019.4|17
1627476550000|2021-07-28 12:49:10|15021.5|15019.5|15021.2|15019.2|15021.5|15019.5|15020.9|15018.9|12
1627476560000|2021-07-28 12:49:20|15021.1|15019.1|15021.4|15019.4|15021.6|15019.6|15021|15019|8
1627476570000|2021-07-28 12:49:30|15021.1|15019.1|15020.9|15018.9|15021.1|15019.1|15020.5|15018.5|7
1627476580000|2021-07-28 12:49:40|15021|15019|15019.9|15017.9|15021.1|15019.1|15019.9|15017.9|23
1627476590000|2021-07-28 12:49:50|15019.7|15017.7|15021.1|15019.1|15021.1|15019.1|15019.4|15017.4|25
1627476600000|2021-07-28 12:50:00|15020.6|15018.6|15018.7|15016.7|15020.6|15018.6|15018.7|15016.7|31
1627476610000|2021-07-28 12:50:10|15018.9|15016.9|15019.2|15017.2|15019.9|15017.9|15017.9|15015.9|59
1627476620000|2021-07-28 12:50:20|15019.4|15017.4|15020.1|15018.1|15020.1|15018.1|15019.4|15017.4|11
1627476630000|2021-07-28 12:50:30|15020.4|15018.4|15020.9|15018.9|15020.9|15018.9|15020.2|15018.2|31
1627476640000|2021-07-28 12:50:40|15021|15019|15021.6|15019.6|15022.2|15020.2|15021|15019|84
1627476650000|2021-07-28 12:50:50|15022.1|15020.1|15021.5|15019.5|15022.4|15020.4|15021.4|15019.4|48
1627476660000|2021-07-28 12:51:00|15021.4|15019.4|15020.2|15018.2|15021.4|15019.4|15019.9|15017.9|52
1627476670000|2021-07-28 12:51:10|15020.1|15018.1|15020|15018|15020.4|15018.4|15019.6|15017.6|6
1627476680000|2021-07-28 12:51:20|15019.9|15017.9|15020.1|15018.1|15020.4|15018.4|15019.9|15017.9|10
1627476690000|2021-07-28 12:51:30|15020.2|15018.2|15021.5|15019.5|15021.6|15019.6|15019.9|15017.9|38
1627476700000|2021-07-28 12:51:40|15021.1|15019.1|15022.4|15020.4|15022.6|15020.6|15020.6|15018.6|89
1627476710000|2021-07-28 12:51:50|15022.2|15020.2|15021.4|15019.4|15022.2|15020.2|15021.2|15019.2|15
1627476720000|2021-07-28 12:52:00|15021.7|15019.7|15021.6|15019.6|15022|15020|15021.2|15019.2|10
1627476730000|2021-07-28 12:52:10|15021.5|15019.5|15021.1|15019.1|15021.6|15019.6|15021.1|15019.1|7
1627476740000|2021-07-28 12:52:20|15020.7|15018.7|15020.4|15018.4|15020.9|15018.9|15020.4|15018.4|8
1627476750000|2021-07-28 12:52:30|15020.2|15018.2|15021.5|15019.5|15021.5|15019.5|15020.2|15018.2|12
1627476760000|2021-07-28 12:52:40|15021.4|15019.4|15022|15020|15022|15020|15020.6|15018.6|22
1627476770000|2021-07-28 12:52:50|15022.1|15020.1|15021.6|15019.6|15022.1|15020.1|15021.5|15019.5|9
1627476780000|2021-07-28 12:53:00|15021.5|15019.5|15021.6|15019.6|15021.7|15019.7|15021.5|15019.5|13
1627476790000|2021-07-28 12:53:10|15021.7|15019.7|15021.6|15019.6|15021.9|15019.9|15021.4|15019.4|16
1627476800000|2021-07-28 12:53:20|15021.5|15019.5|15021.5|15019.5|15021.6|15019.6|15020.9|15018.9|6
1627476810000|2021-07-28 12:53:30|15021.4|15019.4|15020.6|15018.6|15021.5|15019.5|15020.4|15018.4|25
1627476820000|2021-07-28 12:53:40|15020.5|15018.5|15019.4|15017.4|15020.6|15018.6|15019.2|15017.2|23
1627476830000|2021-07-28 12:53:50|15019.2|15017.2|15019.2|15017.2|15019.4|15017.4|15019|15017|8
1627476840000|2021-07-28 12:54:00|15019.1|15017.1|15018.2|15016.2|15019.4|15017.4|15018.2|15016.2|29
1627476850000|2021-07-28 12:54:10|15018.4|15016.4|15019.4|15017.4|15019.4|15017.4|15018.1|15016.1|24
1627476860000|2021-07-28 12:54:20|15019.1|15017.1|15018.6|15016.6|15019.4|15017.4|15018.6|15016.6|21
1627476870000|2021-07-28 12:54:30|15018.7|15016.7|15019.1|15017.1|15019.2|15017.2|15018.5|15016.5|12
1627476880000|2021-07-28 12:54:40|15019.4|15017.4|15019.2|15017.2|15019.6|15017.6|15019.2|15017.2|22
1627476890000|2021-07-28 12:54:50|15019.5|15017.5|15019.1|15017.1|15019.7|15017.7|15018.4|15016.4|24
1627476900000|2021-07-28 12:55:00|15018.9|15016.9|15019.9|15017.9|15020.1|15018.1|15018.9|15016.9|21
1627476910000|2021-07-28 12:55:10|15019.5|15017.5|15020.5|15018.5|15020.9|15018.9|15019.5|15017.5|38
1627476920000|2021-07-28 12:55:20|15020.6|15018.6|15021.1|15019.1|15021.7|15019.7|15020.1|15018.1|41
1627476930000|2021-07-28 12:55:30|15021|15019|15020.2|15018.2|15021.2|15019.2|15019.9|15017.9|33
1627476940000|2021-07-28 12:55:40|15020.4|15018.4|15019.4|15017.4|15020.6|15018.6|15019.4|15017.4|14
1627476950000|2021-07-28 12:55:50|15018.9|15016.9|15017.6|15015.6|15018.9|15016.9|15017.1|15015.1|64
1627476960000|2021-07-28 12:56:00|15017.5|15015.5|15016.6|15014.6|15018.2|15016.2|15016.6|15014.6|28
1627476970000|2021-07-28 12:56:10|15016.5|15014.5|15016|15014|15017.4|15015.4|15015.9|15013.9|41
1627476980000|2021-07-28 12:56:20|15015.9|15013.9|15015.6|15013.6|15016|15014|15015.1|15013.1|53
1627476990000|2021-07-28 12:56:30|15015.7|15013.7|15015.4|15013.4|15016.1|15014.1|15015.2|15013.2|18
1627477000000|2021-07-28 12:56:40|15015.7|15013.7|15015.4|15013.4|15016|15014|15015|15013|19
1627477010000|2021-07-28 12:56:50|15015.2|15013.2|15015.6|15013.6|15015.9|15013.9|15014.7|15012.7|29
1627477020000|2021-07-28 12:57:00|15015.7|15013.7|15015|15013|15016.1|15014.1|15015|15013|8
1627477030000|2021-07-28 12:57:10|15015.1|15013.1|15014.6|15012.6|15015.1|15013.1|15014.6|15012.6|23
1627477040000|2021-07-28 12:57:20|15014.7|15012.7|15014.6|15012.6|15015.4|15013.4|15013.6|15011.6|72
1627477050000|2021-07-28 12:57:30|15014.7|15012.7|15015.2|15013.2|15015.5|15013.5|15014.4|15012.4|44
1627477060000|2021-07-28 12:57:40|15015|15013|15015.4|15013.4|15016.6|15014.6|15015|15013|48
1627477070000|2021-07-28 12:57:50|15015.5|15013.5|15015.1|15013.1|15016.4|15014.4|15015.1|15013.1|36
1627477080000|2021-07-28 12:58:00|15015|15013|15015.9|15013.9|15015.9|15013.9|15014.9|15012.9|20
1627477090000|2021-07-28 12:58:10|15015.7|15013.7|15015|15013|15016.1|15014.1|15015|15013|10
1627477100000|2021-07-28 12:58:20|15015.1|15013.1|15015|15013|15015.2|15013.2|15014.9|15012.9|9
1627477110000|2021-07-28 12:58:30|15015.1|15013.1|15014.9|15012.9|15015.1|15013.1|15014.1|15012.1|28
1627477120000|2021-07-28 12:58:40|15014.7|15012.7|15013.9|15011.9|15014.7|15012.7|15013.9|15011.9|16
1627477130000|2021-07-28 12:58:50|15014|15012|15014.5|15012.5|15015|15013|15012.9|15010.9|64
1627477140000|2021-07-28 12:59:00|15014.6|15012.6|15014.4|15012.4|15014.7|15012.7|15014.1|15012.1|14
1627477150000|2021-07-28 12:59:10|15014.2|15012.2|15014.6|15012.6|15014.9|15012.9|15013.9|15011.9|16
1627477160000|2021-07-28 12:59:20|15014.7|15012.7|15015|15013|15015.9|15013.9|15014.7|15012.7|15
1627477170000|2021-07-28 12:59:30|15015.1|15013.1|15014.4|15012.4|15015.6|15013.6|15014.1|15012.1|11
1627477180000|2021-07-28 12:59:40|15014.5|15012.5|15013.9|15011.9|15014.9|15012.9|15013.9|15011.9|15
1627477190000|2021-07-28 12:59:50|15013.7|15011.7|15014.2|15012.2|15014.4|15012.4|15013.2|15011.2|8
1627477200000|2021-07-28 13:00:00|15014.1|15012.1|15014|15012|15014.9|15012.9|15013.4|15011.4|37
1627477210000|2021-07-28 13:00:10|15013.9|15011.9|15014.5|15012.5|15014.9|15012.9|15013.7|15011.7|18
1627477220000|2021-07-28 13:00:20|15014.6|15012.6|15013.4|15011.4|15014.6|15012.6|15013.1|15011.1|15
1627477230000|2021-07-28 13:00:30|15013.9|15011.9|15013.2|15011.2|15014.1|15012.1|15013.2|15011.2|13
1627477240000|2021-07-28 13:00:40|15013.4|15011.4|15013.9|15011.9|15014.1|15012.1|15013.4|15011.4|9
1627477250000|2021-07-28 13:00:50|15014|15012|15014.1|15012.1|15014.4|15012.4|15013.9|15011.9|17
1627477260000|2021-07-28 13:01:00|15014|15012|15014.4|15012.4|15014.5|15012.5|15013.2|15011.2|22
1627477270000|2021-07-28 13:01:10|15014.1|15012.1|15015.4|15013.4|15015.6|15013.6|15014.1|15012.1|21
1627477280000|2021-07-28 13:01:20|15015.2|15013.2|15015.4|15013.4|15015.6|15013.6|15014.9|15012.9|15
1627477290000|2021-07-28 13:01:30|15015.5|15013.5|15016.9|15014.9|15016.9|15014.9|15015|15013|55
1627477300000|2021-07-28 13:01:40|15017|15015|15019.6|15017.6|15019.6|15017.6|15016.6|15014.6|85
1627477310000|2021-07-28 13:01:50|15019.5|15017.5|15021.9|15019.9|15022.2|15020.2|15019|15017|109
1627477320000|2021-07-28 13:02:00|15022.1|15020.1|15021.6|15019.6|15022.7|15020.7|15019.9|15017.9|147
1627477330000|2021-07-28 13:02:10|15021.5|15019.5|15021|15019|15022.1|15020.1|15020.6|15018.6|57
1627477340000|2021-07-28 13:02:20|15021.1|15019.1|15021.4|15019.4|15022.6|15020.6|15021.1|15019.1|42
1627477350000|2021-07-28 13:02:30|15021.6|15019.6|15021.4|15019.4|15022.2|15020.2|15020.6|15018.6|41
1627477360000|2021-07-28 13:02:40|15021.5|15019.5|15021.1|15019.1|15021.9|15019.9|15021|15019|21
1627477370000|2021-07-28 13:02:50|15021|15019|15020.2|15018.2|15021.1|15019.1|15020|15018|26
1627477380000|2021-07-28 13:03:00|15020.1|15018.1|15020.4|15018.4|15021.9|15019.9|15020.1|15018.1|27
1627477390000|2021-07-28 13:03:10|15020.2|15018.2|15019.4|15017.4|15020.4|15018.4|15018.9|15016.9|55
1627477400000|2021-07-28 13:03:20|15019.9|15017.9|15020.6|15018.6|15021.9|15019.9|15019.9|15017.9|60
1627477410000|2021-07-28 13:03:30|15020.7|15018.7|15022.7|15020.7|15022.9|15020.9|15020.2|15018.2|32
1627477420000|2021-07-28 13:03:40|15022.9|15020.9|15023.4|15021.4|15023.7|15021.7|15021.7|15019.7|81
1627477430000|2021-07-28 13:03:50|15023.5|15021.5|15025.2|15023.2|15025.2|15023.2|15023.4|15021.4|71
1627477440000|2021-07-28 13:04:00|15025.4|15023.4|15022.9|15020.9|15025.9|15023.9|15022.9|15020.9|134
1627477450000|2021-07-28 13:04:10|15022.7|15020.7|15023.4|15021.4|15023.6|15021.6|15022.6|15020.6|24
1627477460000|2021-07-28 13:04:20|15023.5|15021.5|15022.7|15020.7|15024|15022|15022.4|15020.4|39
1627477470000|2021-07-28 13:04:30|15022.4|15020.4|15020.9|15018.9|15022.6|15020.6|15020.9|15018.9|27
1627477480000|2021-07-28 13:04:40|15020.7|15018.7|15021.4|15019.4|15022.2|15020.2|15020|15018|59
1627477490000|2021-07-28 13:04:50|15021.2|15019.2|15021|15019|15021.6|15019.6|15020.6|15018.6|16
1627477500000|2021-07-28 13:05:00|15021.1|15019.1|15020.5|15018.5|15022.2|15020.2|15020.1|15018.1|19
1627477510000|2021-07-28 13:05:10|15020.4|15018.4|15020.4|15018.4|15020.9|15018.9|15020.2|15018.2|14
1627477520000|2021-07-28 13:05:20|15020.2|15018.2|15019.9|15017.9|15020.5|15018.5|15019.7|15017.7|18
1627477530000|2021-07-28 13:05:30|15020|15018|15020.4|15018.4|15020.5|15018.5|15020|15018|20
1627477540000|2021-07-28 13:05:40|15020.1|15018.1|15020.9|15018.9|15020.9|15018.9|15019.6|15017.6|15
1627477550000|2021-07-28 13:05:50|15020.7|15018.7|15021.5|15019.5|15022|15020|15020.6|15018.6|24
1627477560000|2021-07-28 13:06:00|15021.6|15019.6|15021.7|15019.7|15022.4|15020.4|15021.2|15019.2|18
1627477570000|2021-07-28 13:06:10|15021.9|15019.9|15022|15020|15022.4|15020.4|15021.5|15019.5|19
1627477580000|2021-07-28 13:06:20|15021.9|15019.9|15022.9|15020.9|15022.9|15020.9|15021.4|15019.4|35
1627477590000|2021-07-28 13:06:30|15022.7|15020.7|15023.1|15021.1|15023.7|15021.7|15022.7|15020.7|32
1627477600000|2021-07-28 13:06:40|15022.9|15020.9|15022.2|15020.2|15023|15021|15022|15020|24
1627477610000|2021-07-28 13:06:50|15022.4|15020.4|15022.9|15020.9|15023.4|15021.4|15022|15020|18
1627477620000|2021-07-28 13:07:00|15023|15021|15023.2|15021.2|15023.6|15021.6|15022.5|15020.5|32
1627477630000|2021-07-28 13:07:10|15023.1|15021.1|15022.6|15020.6|15023.4|15021.4|15022.5|15020.5|7
1627477640000|2021-07-28 13:07:20|15022.4|15020.4|15022.1|15020.1|15022.4|15020.4|15021.6|15019.6|18
1627477650000|2021-07-28 13:07:30|15022.2|15020.2|15021.4|15019.4|15022.2|15020.2|15021.1|15019.1|20
1627477660000|2021-07-28 13:07:40|15021.2|15019.2|15021.7|15019.7|15021.9|15019.9|15021|15019|11
1627477670000|2021-07-28 13:07:50|15021.9|15019.9|15021.9|15019.9|15022.4|15020.4|15021.9|15019.9|16
1627477680000|2021-07-28 13:08:00|15022|15020|15022.6|15020.6|15022.9|15020.9|15022|15020|13
1627477690000|2021-07-28 13:08:10|15022.5|15020.5|15022.4|15020.4|15022.6|15020.6|15021.9|15019.9|15
1627477700000|2021-07-28 13:08:20|15022.2|15020.2|15022.4|15020.4|15022.4|15020.4|15021.7|15019.7|11
1627477710000|2021-07-28 13:08:30|15022.2|15020.2|15020.9|15018.9|15022.2|15020.2|15020.7|15018.7|28
1627477720000|2021-07-28 13:08:40|15020.7|15018.7|15019.7|15017.7|15020.9|15018.9|15019.2|15017.2|39
1627477730000|2021-07-28 13:08:50|15019.9|15017.9|15020.1|15018.1|15020.4|15018.4|15019.9|15017.9|0
1627477740000|2021-07-28 13:09:00|15020.2|15018.2|15019.9|15017.9|15020.2|15018.2|15019.1|15017.1|14
1627477750000|2021-07-28 13:09:10|15020|15018|15019.9|15017.9|15020.2|15018.2|15019.7|15017.7|4
1627477760000|2021-07-28 13:09:20|15020.1|15018.1|15019.4|15017.4|15020.1|15018.1|15019.1|15017.1|21
1627477770000|2021-07-28 13:09:30|15019.5|15017.5|15020.2|15018.2|15020.2|15018.2|15019.5|15017.5|8
1627477780000|2021-07-28 13:09:40|15020.1|15018.1|15019.9|15017.9|15020.5|15018.5|15019.4|15017.4|49
1627477790000|2021-07-28 13:09:50|15020|15018|15020.6|15018.6|15020.7|15018.7|15019.9|15017.9|12
1627477800000|2021-07-28 13:10:00|15020.7|15018.7|15019.4|15017.4|15021.4|15019.4|15019.1|15017.1|38
1627477810000|2021-07-28 13:10:10|15019.2|15017.2|15019.1|15017.1|15020.1|15018.1|15018.9|15016.9|8
1627477820000|2021-07-28 13:10:20|15019.4|15017.4|15020.1|15018.1|15020.4|15018.4|15019.2|15017.2|17
1627477830000|2021-07-28 13:10:30|15020|15018|15019.4|15017.4|15020.6|15018.6|15019.4|15017.4|38
1627477840000|2021-07-28 13:10:40|15019.5|15017.5|15019.1|15017.1|15019.5|15017.5|15018.9|15016.9|6
1627477850000|2021-07-28 13:10:50|15019.2|15017.2|15019.1|15017.1|15019.5|15017.5|15018.9|15016.9|17
1627477860000|2021-07-28 13:11:00|15018.9|15016.9|15018.5|15016.5|15019.1|15017.1|15018.5|15016.5|34
1627477870000|2021-07-28 13:11:10|15018.4|15016.4|15017.9|15015.9|15018.4|15016.4|15017.2|15015.2|59
1627477880000|2021-07-28 13:11:20|15018|15016|15016.9|15014.9|15018.4|15016.4|15016.6|15014.6|34
1627477890000|2021-07-28 13:11:30|15016.6|15014.6|15017|15015|15017.1|15015.1|15016.4|15014.4|16
1627477900000|2021-07-28 13:11:40|15016.9|15014.9|15017.4|15015.4|15017.4|15015.4|15016.4|15014.4|34
1627477910000|2021-07-28 13:11:50|15017.2|15015.2|15016.2|15014.2|15017.4|15015.4|15015.9|15013.9|60
1627477920000|2021-07-28 13:12:00|15016.1|15014.1|15015.9|15013.9|15016.4|15014.4|15015.9|15013.9|38
1627477930000|2021-07-28 13:12:10|15015.6|15013.6|15015.7|15013.7|15016|15014|15015.1|15013.1|30
1627477940000|2021-07-28 13:12:20|15015.6|15013.6|15016.1|15014.1|15016.4|15014.4|15015.6|15013.6|13
1627477950000|2021-07-28 13:12:30|15016.4|15014.4|15016.5|15014.5|15017.1|15015.1|15016.2|15014.2|20
1627477960000|2021-07-28 13:12:40|15016.4|15014.4|15015.2|15013.2|15016.5|15014.5|15015.1|15013.1|36
1627477970000|2021-07-28 13:12:50|15015.4|15013.4|15015.2|15013.2|15015.4|15013.4|15014.7|15012.7|30
1627477980000|2021-07-28 13:13:00|15015.1|15013.1|15015.4|15013.4|15015.4|15013.4|15014.5|15012.5|20
1627477990000|2021-07-28 13:13:10|15015.6|15013.6|15016.6|15014.6|15017.2|15015.2|15015.5|15013.5|33
1627478000000|2021-07-28 13:13:20|15016.5|15014.5|15016.4|15014.4|15016.6|15014.6|15015.9|15013.9|48
1627478010000|2021-07-28 13:13:30|15016.2|15014.2|15014.4|15012.4|15016.4|15014.4|15014.4|15012.4|42
1627478020000|2021-07-28 13:13:40|15014.5|15012.5|15015.4|15013.4|15015.5|15013.5|15014.5|15012.5|14
1627478030000|2021-07-28 13:13:50|15015.5|15013.5|15015.4|15013.4|15015.5|15013.5|15014.6|15012.6|14
1627478040000|2021-07-28 13:14:00|15015.2|15013.2|15015.6|15013.6|15016.4|15014.4|15015.1|15013.1|26
1627478050000|2021-07-28 13:14:10|15015.7|15013.7|15014.6|15012.6|15015.7|15013.7|15014.6|15012.6|14
1627478060000|2021-07-28 13:14:20|15014.7|15012.7|15015.4|15013.4|15015.4|15013.4|15014.4|15012.4|18
1627478070000|2021-07-28 13:14:30|15015.2|15013.2|15016.1|15014.1|15016.1|15014.1|15015|15013|16
1627478080000|2021-07-28 13:14:40|15016|15014|15015.9|15013.9|15016.1|15014.1|15015.1|15013.1|48
1627478090000|2021-07-28 13:14:50|15016|15014|15015.9|15013.9|15016|15014|15015.9|15013.9|11
1627478100000|2021-07-28 13:15:00|15015.7|15013.7|15016.4|15014.4|15016.5|15014.5|15014.9|15012.9|35
1627478110000|2021-07-28 13:15:10|15016.5|15014.5|15015.6|15013.6|15016.5|15014.5|15015.2|15013.2|19
1627478120000|2021-07-28 13:15:20|15015.5|15013.5|15016.4|15014.4|15017|15015|15015.5|15013.5|24
1627478130000|2021-07-28 13:15:30|15016.2|15014.2|15015.9|15013.9|15016.4|15014.4|15015.9|15013.9|9
1627478140000|2021-07-28 13:15:40|15016|15014|15016.2|15014.2|15016.5|15014.5|15016|15014|26
1627478150000|2021-07-28 13:15:50|15016.4|15014.4|15016.7|15014.7|15017|15015|15016.4|15014.4|10
1627478160000|2021-07-28 13:16:00|15016.5|15014.5|15016|15014|15016.6|15014.6|15016|15014|24
1627478170000|2021-07-28 13:16:10|15015.9|15013.9|15015.1|15013.1|15015.9|15013.9|15014.9|15012.9|47
1627478180000|2021-07-28 13:16:20|15014.9|15012.9|15014.9|15012.9|15015.2|15013.2|15014|15012|54
1627478190000|2021-07-28 13:16:30|15015.1|15013.1|15014.1|15012.1|15015.1|15013.1|15013.9|15011.9|36
1627478200000|2021-07-28 13:16:40|15014|15012|15014.6|15012.6|15014.6|15012.6|15012.1|15010.1|130
1627478210000|2021-07-28 13:16:50|15014.7|15012.7|15016.2|15014.2|15016.7|15014.7|15014.7|15012.7|131
1627478220000|2021-07-28 13:17:00|15016.4|15014.4|15015.9|15013.9|15016.7|15014.7|15015.4|15013.4|35
1627478230000|2021-07-28 13:17:10|15016.1|15014.1|15017.1|15015.1|15017.1|15015.1|15016.1|15014.1|13
1627478240000|2021-07-28 13:17:20|15017.2|15015.2|15017.9|15015.9|15018.4|15016.4|15017.2|15015.2|46
1627478250000|2021-07-28 13:17:30|15018|15016|15018.1|15016.1|15018.5|15016.5|15017.9|15015.9|12
1627478260000|2021-07-28 13:17:40|15018|15016|15017.6|15015.6|15018.5|15016.5|15017.4|15015.4|35
1627478270000|2021-07-28 13:17:50|15017.7|15015.7|15018.4|15016.4|15018.4|15016.4|15017.2|15015.2|21
1627478280000|2021-07-28 13:18:00|15018.5|15016.5|15019.1|15017.1|15019.5|15017.5|15017.9|15015.9|42
1627478290000|2021-07-28 13:18:10|15019.2|15017.2|15018.4|15016.4|15019.2|15017.2|15018.4|15016.4|22
1627478300000|2021-07-28 13:18:20|15018.2|15016.2|15019.4|15017.4|15019.7|15017.7|15018.2|15016.2|47
1627478310000|2021-07-28 13:18:30|15019.5|15017.5|15020.4|15018.4|15020.6|15018.6|15019.5|15017.5|44
1627478320000|2021-07-28 13:18:40|15020.1|15018.1|15020.9|15018.9|15021|15019|15019.1|15017.1|79
1627478330000|2021-07-28 13:18:50|15020.7|15018.7|15020.9|15018.9|15021.2|15019.2|15020.4|15018.4|52
1627478340000|2021-07-28 13:19:00|15020.7|15018.7|15020.4|15018.4|15020.9|15018.9|15020.4|15018.4|29
1627478350000|2021-07-28 13:19:10|15020.2|15018.2|15021.4|15019.4|15021.4|15019.4|15020.2|15018.2|61
1627478360000|2021-07-28 13:19:20|15021.2|15019.2|15021.5|15019.5|15022|15020|15021.2|15019.2|49
1627478370000|2021-07-28 13:19:30|15021.6|15019.6|15021.2|15019.2|15021.9|15019.9|15020.9|15018.9|25
1627478380000|2021-07-28 13:19:40|15021.4|15019.4|15021.9|15019.9|15022.2|15020.2|15020.5|15018.5|61
1627478390000|2021-07-28 13:19:50|15022|15020|15021.1|15019.1|15022.4|15020.4|15021.1|15019.1|22
1627478400000|2021-07-28 13:20:00|15021.2|15019.2|15021.9|15019.9|15022|15020|15020.9|15018.9|41
1627478410000|2021-07-28 13:20:10|15022|15020|15022.1|15020.1|15022.4|15020.4|15021.9|15019.9|29
1627478420000|2021-07-28 13:20:20|15021.9|15019.9|15022.1|15020.1|15022.7|15020.7|15021.9|15019.9|62
1627478430000|2021-07-28 13:20:30|15022|15020|15021.4|15019.4|15022|15020|15021.4|15019.4|18
1627478440000|2021-07-28 13:20:40|15021.2|15019.2|15021.9|15019.9|15021.9|15019.9|15021.2|15019.2|27
1627478450000|2021-07-28 13:20:50|15022|15020|15023.7|15021.7|15024|15022|15022|15020|66
1627478460000|2021-07-28 13:21:00|15023.6|15021.6|15022.1|15020.1|15023.9|15021.9|15022.1|15020.1|44
1627478470000|2021-07-28 13:21:10|15022|15020|15021.4|15019.4|15022.4|15020.4|15021.4|15019.4|32
1627478480000|2021-07-28 13:21:20|15021.5|15019.5|15021.5|15019.5|15022.1|15020.1|15021.4|15019.4|23
1627478490000|2021-07-28 13:21:30|15021.4|15019.4|15021.2|15019.2|15021.4|15019.4|15020.6|15018.6|59
1627478500000|2021-07-28 13:21:40|15021.4|15019.4|15022.4|15020.4|15022.4|15020.4|15021.1|15019.1|46
1627478510000|2021-07-28 13:21:50|15022.2|15020.2|15022.9|15020.9|15023|15021|15022.2|15020.2|19
1627478520000|2021-07-28 13:22:00|15022.7|15020.7|15023.2|15021.2|15023.2|15021.2|15022.6|15020.6|14
1627478530000|2021-07-28 13:22:10|15022.9|15020.9|15022.1|15020.1|15022.9|15020.9|15021.9|15019.9|53
1627478540000|2021-07-28 13:22:20|15022|15020|15021.4|15019.4|15022|15020|15021.4|15019.4|9
1627478550000|2021-07-28 13:22:30|15020.9|15018.9|15021.4|15019.4|15021.5|15019.5|15020.9|15018.9|24
1627478560000|2021-07-28 13:22:40|15021.6|15019.6|15019.9|15017.9|15021.6|15019.6|15019.9|15017.9|17
1627478570000|2021-07-28 13:22:50|15020|15018|15019.6|15017.6|15020.2|15018.2|15019.4|15017.4|15
1627478580000|2021-07-28 13:23:00|15019.9|15017.9|15019.1|15017.1|15020.1|15018.1|15018.9|15016.9|22
1627478590000|2021-07-28 13:23:10|15019.4|15017.4|15019.6|15017.6|15020.1|15018.1|15019.4|15017.4|24
1627478600000|2021-07-28 13:23:20|15019.7|15017.7|15019.2|15017.2|15019.9|15017.9|15019.1|15017.1|5
1627478610000|2021-07-28 13:23:30|15019.1|15017.1|15019.2|15017.2|15019.2|15017.2|15018.9|15016.9|10
1627478620000|2021-07-28 13:23:40|15019.4|15017.4|15019.6|15017.6|15019.6|15017.6|15019.1|15017.1|5
1627478630000|2021-07-28 13:23:50|15019.5|15017.5|15020|15018|15020|15018|15019.4|15017.4|12
1627478640000|2021-07-28 13:24:00|15020.1|15018.1|15018|15016|15020.4|15018.4|15017.6|15015.6|47
1627478650000|2021-07-28 13:24:10|15017.7|15015.7|15017.6|15015.6|15018.1|15016.1|15017.4|15015.4|17
1627478660000|2021-07-28 13:24:20|15018|15016|15018.1|15016.1|15018.6|15016.6|15017.6|15015.6|11
1627478670000|2021-07-28 13:24:30|15018|15016|15017.1|15015.1|15018|15016|15016.9|15014.9|18
1627478680000|2021-07-28 13:24:40|15017|15015|15015.4|15013.4|15017.1|15015.1|15015.1|15013.1|58
1627478690000|2021-07-28 13:24:50|15015.5|15013.5|15016|15014|15016.1|15014.1|15015.5|15013.5|37
1627478700000|2021-07-28 13:25:00|15016.1|15014.1|15015|15013|15016.1|15014.1|15014.4|15012.4|73
1627478710000|2021-07-28 13:25:10|15014.9|15012.9|15015.6|15013.6|15015.7|15013.7|15014.9|15012.9|50
1627478720000|2021-07-28 13:25:20|15015.5|15013.5|15015|15013|15015.5|15013.5|15014.9|15012.9|21
1627478730000|2021-07-28 13:25:30|15014.6|15012.6|15014|15012|15014.6|15012.6|15013.9|15011.9|42
1627478740000|2021-07-28 13:25:40|15013.9|15011.9|15015|15013|15015.4|15013.4|15013.9|15011.9|70
1627478750000|2021-07-28 13:25:50|15015.1|15013.1|15016.9|15014.9|15017|15015|15014.9|15012.9|51
1627478760000|2021-07-28 13:26:00|15016.6|15014.6|15016.9|15014.9|15017.1|15015.1|15016.1|15014.1|28
1627478770000|2021-07-28 13:26:10|15017|15015|15015.6|15013.6|15017|15015|15015.5|15013.5|31
1627478780000|2021-07-28 13:26:20|15015.7|15013.7|15015.5|15013.5|15015.9|15013.9|15015.4|15013.4|27
1627478790000|2021-07-28 13:26:30|15015.4|15013.4|15012.9|15010.9|15015.4|15013.4|15012.6|15010.6|93
1627478800000|2021-07-28 13:26:40|15013|15011|15012.5|15010.5|15013.5|15011.5|15012.1|15010.1|62
1627478810000|2021-07-28 13:26:50|15012.6|15010.6|15012.6|15010.6|15013.1|15011.1|15012.6|15010.6|17
1627478820000|2021-07-28 13:27:00|15012.7|15010.7|15013.4|15011.4|15014.4|15012.4|15012.7|15010.7|56
1627478830000|2021-07-28 13:27:10|15013.5|15011.5|15008.1|15006.1|15013.9|15011.9|15007.1|15005.1|355
1627478840000|2021-07-28 13:27:20|15008.5|15006.5|15009.4|15007.4|15010.7|15008.7|15008.5|15006.5|111
1627478850000|2021-07-28 13:27:30|15009.5|15007.5|15008.5|15006.5|15010.2|15008.2|15008.2|15006.2|77
1627478860000|2021-07-28 13:27:40|15008.2|15006.2|15010.4|15008.4|15010.5|15008.5|15008.2|15006.2|70
1627478870000|2021-07-28 13:27:50|15010.2|15008.2|15012.5|15010.5|15012.7|15010.7|15009.4|15007.4|107
1627478880000|2021-07-28 13:28:00|15012.6|15010.6|15009.5|15007.5|15012.6|15010.6|15007.9|15005.9|202
1627478890000|2021-07-28 13:28:10|15009.6|15007.6|15009.5|15007.5|15010.1|15008.1|15008.6|15006.6|54
1627478900000|2021-07-28 13:28:20|15009.7|15007.7|15008.4|15006.4|15010.4|15008.4|15008.4|15006.4|34
1627478910000|2021-07-28 13:28:30|15008.6|15006.6|15008.6|15006.6|15009.1|15007.1|15008.2|15006.2|37
1627478920000|2021-07-28 13:28:40|15008.7|15006.7|15009.2|15007.2|15009.5|15007.5|15008|15006|42
1627478930000|2021-07-28 13:28:50|15009.4|15007.4|15008.1|15006.1|15009.4|15007.4|15007|15005|72
1627478940000|2021-07-28 13:29:00|15008|15006|15009.7|15007.7|15010.1|15008.1|15007.9|15005.9|96
1627478950000|2021-07-28 13:29:10|15009.9|15007.9|15010.1|15008.1|15010.7|15008.7|15009.9|15007.9|56
1627478960000|2021-07-28 13:29:20|15010.2|15008.2|15010.4|15008.4|15012|15010|15009.4|15007.4|94
1627478970000|2021-07-28 13:29:30|15010.5|15008.5|15010.6|15008.6|15011.2|15009.2|15010.2|15008.2|73
1627478980000|2021-07-28 13:29:40|15010.7|15008.7|15010.6|15008.6|15011.1|15009.1|15010.1|15008.1|39
1627478990000|2021-07-28 13:29:50|15010.5|15008.5|15009.2|15007.2|15010.9|15008.9|15009|15007|85
1627479000000|2021-07-28 13:30:00|15009.1|15007.1|15011.2|15010.2|15012.2|15011.2|15001.9|15000.9|1349
1627479010000|2021-07-28 13:30:10|15011.6|15010.6|15011.4|15010.4|15011.9|15010.9|15006.1|15005.1|752
1627479020000|2021-07-28 13:30:20|15011.2|15010.2|15020.6|15019.6|15024.1|15023.1|15010|15009|1142
1627479030000|2021-07-28 13:30:30|15021.1|15020.1|15018.1|15017.1|15022.4|15021.4|15017.7|15016.7|550
1627479040000|2021-07-28 13:30:40|15017.9|15016.9|15025.4|15024.4|15027.1|15026.1|15017.9|15016.9|561
1627479050000|2021-07-28 13:30:50|15025.1|15024.1|15025.6|15024.6|15025.9|15024.9|15020.4|15019.4|514
1627479060000|2021-07-28 13:31:00|15025.4|15024.4|15024.5|15023.5|15026.1|15025.1|15020.9|15019.9|574
1627479070000|2021-07-28 13:31:10|15024.1|15023.1|15029.9|15028.9|15032.4|15031.4|15024.1|15023.1|871
1627479080000|2021-07-28 13:31:20|15029.2|15028.2|15027.9|15026.9|15032.4|15031.4|15027.9|15026.9|488
1627479090000|2021-07-28 13:31:30|15028.6|15027.6|15023.4|15022.4|15029.1|15028.1|15022.7|15021.7|488
1627479100000|2021-07-28 13:31:40|15022.7|15021.7|15023.4|15022.4|15026.2|15025.2|15021.9|15020.9|423
1627479110000|2021-07-28 13:31:50|15023|15022|15023.4|15022.4|15024.6|15023.6|15022|15021|266
1627479120000|2021-07-28 13:32:00|15023.6|15022.6|15016.4|15015.4|15023.6|15022.6|15012.1|15011.1|853
1627479130000|2021-07-28 13:32:10|15016.7|15015.7|15017.6|15016.6|15021.4|15020.4|15016.5|15015.5|453
1627479140000|2021-07-28 13:32:20|15018.4|15017.4|15017.2|15016.2|15018.4|15017.4|15013.7|15012.7|379
1627479150000|2021-07-28 13:32:30|15017.6|15016.6|15015.1|15014.1|15018|15017|15009.4|15008.4|697
1627479160000|2021-07-28 13:32:40|15014.9|15013.9|15012.4|15011.4|15016.1|15015.1|15011.4|15010.4|424
1627479170000|2021-07-28 13:32:50|15012.2|15011.2|15009.1|15008.1|15012.4|15011.4|15004.6|15003.6|722
1627479180000|2021-07-28 13:33:00|15008.1|15007.1|14995.9|14994.9|15008.9|15007.9|14995.6|14994.6|1062
1627479190000|2021-07-28 13:33:10|14996.1|14995.1|14999.4|14998.4|14999.9|14998.9|14992.1|14991.1|736
1627479200000|2021-07-28 13:33:20|14998.9|14997.9|15003.6|15002.6|15003.7|15002.7|14997.4|14996.4|482
1627479210000|2021-07-28 13:33:30|15002.9|15001.9|15002.1|15001.1|15003.6|15002.6|14997.9|14996.9|559
1627479220000|2021-07-28 13:33:40|15002.4|15001.4|14999.1|14998.1|15002.4|15001.4|14998.1|14997.1|365
1627479230000|2021-07-28 13:33:50|14999|14998|14993.1|14992.1|14999|14998|14992.2|14991.2|418
1627479240000|2021-07-28 13:34:00|14992.9|14991.9|14997.4|14996.4|15001.7|15000.7|14992.6|14991.6|605
1627479250000|2021-07-28 13:34:10|14997.6|14996.6|15000.1|14999.1|15001.1|15000.1|14996.4|14995.4|367
1627479260000|2021-07-28 13:34:20|15000.6|14999.6|15002.9|15001.9|15004.9|15003.9|14999.4|14998.4|391
1627479270000|2021-07-28 13:34:30|15002.6|15001.6|15003.9|15002.9|15005.5|15004.5|15002.1|15001.1|344
1627479280000|2021-07-28 13:34:40|15004.1|15003.1|14997.9|14996.9|15004.9|15003.9|14997.7|14996.7|393
1627479290000|2021-07-28 13:34:50|14997.4|14996.4|14998.7|14997.7|15000.4|14999.4|14994.4|14993.4|472
1627479300000|2021-07-28 13:35:00|14999.1|14998.1|14992.4|14991.4|15002.1|15001.1|14992.2|14991.2|888
1627479310000|2021-07-28 13:35:10|14992.6|14991.6|14993|14992|14995.1|14994.1|14988.2|14987.2|814
1627479320000|2021-07-28 13:35:20|14993.1|14992.1|14986.6|14985.6|14993.7|14992.7|14984.6|14983.6|651
1627479330000|2021-07-28 13:35:30|14986.9|14985.9|14988.5|14987.5|14991.4|14990.4|14985.7|14984.7|505
1627479340000|2021-07-28 13:35:40|14988.4|14987.4|14991.9|14990.9|14991.9|14990.9|14986.4|14985.4|426
1627479350000|2021-07-28 13:35:50|14991.7|14990.7|14988.9|14987.9|14992|14991|14984.4|14983.4|514
1627479360000|2021-07-28 13:36:00|14989.4|14988.4|14976.9|14975.9|14989.4|14988.4|14976.5|14975.5|1015
1627479370000|2021-07-28 13:36:10|14976.4|14975.4|14977.6|14976.6|14979.9|14978.9|14975|14974|611
1627479380000|2021-07-28 13:36:20|14977.4|14976.4|14974.9|14973.9|14978.4|14977.4|14972.9|14971.9|480
1627479390000|2021-07-28 13:36:30|14973.1|14972.1|14977.4|14976.4|14978.5|14977.5|14970.9|14969.9|666
1627479400000|2021-07-28 13:36:40|14976.6|14975.6|14970.9|14969.9|14976.6|14975.6|14970.9|14969.9|224
1627479410000|2021-07-28 13:36:50|14970.5|14969.5|14968.5|14967.5|14971.6|14970.6|14967.6|14966.6|516
1627479420000|2021-07-28 13:37:00|14968.1|14967.1|14965.1|14964.1|14968.1|14967.1|14961.9|14960.9|717
1627479430000|2021-07-28 13:37:10|14964.9|14963.9|14958.1|14957.1|14964.9|14963.9|14957.6|14956.6|557
1627479440000|2021-07-28 13:37:20|14958.4|14957.4|14956.6|14955.6|14961.6|14960.6|14955.1|14954.1|638
1627479450000|2021-07-28 13:37:30|14956.7|14955.7|14948.5|14947.5|14957.2|14956.2|14946.4|14945.4|588
1627479460000|2021-07-28 13:37:40|14947.6|14946.6|14951.9|14950.9|14953.9|14952.9|14945.9|14944.9|659
1627479470000|2021-07-28 13:37:50|14951.6|14950.6|14954.4|14953.4|14957.1|14956.1|14951.1|14950.1|438
1627479480000|2021-07-28 13:38:00|14954.6|14953.6|14956.1|14955.1|14957.9|14956.9|14953.1|14952.1|758
1627479490000|2021-07-28 13:38:10|14956.2|14955.2|14951.4|14950.4|14956.4|14955.4|14950.4|14949.4|334
1627479500000|2021-07-28 13:38:20|14951.5|14950.5|14951.7|14950.7|14954.4|14953.4|14946.2|14945.2|493
1627479510000|2021-07-28 13:38:30|14952.1|14951.1|14952.1|14951.1|14953.6|14952.6|14947.1|14946.1|480
1627479520000|2021-07-28 13:38:40|14952|14951|14951.6|14950.6|14953.4|14952.4|14948|14947|390
1627479530000|2021-07-28 13:38:50|14952.2|14951.2|14953.4|14952.4|14955.9|14954.9|14951.4|14950.4|494
1627479540000|2021-07-28 13:39:00|14953.1|14952.1|14947.9|14946.9|14953.1|14952.1|14947.2|14946.2|566
1627479550000|2021-07-28 13:39:10|14948.1|14947.1|14951.4|14950.4|14951.9|14950.9|14944.1|14943.1|705
1627479560000|2021-07-28 13:39:20|14951.5|14950.5|14952.4|14951.4|14954.1|14953.1|14949.6|14948.6|417
1627479570000|2021-07-28 13:39:30|14952.2|14951.2|14948.1|14947.1|14953|14952|14948.1|14947.1|368
1627479580000|2021-07-28 13:39:40|14947.6|14946.6|14948.1|14947.1|14950.9|14949.9|14943.9|14942.9|504
1627479590000|2021-07-28 13:39:50|14948.6|14947.6|14939|14938|14948.9|14947.9|14938.7|14937.7|661
1627479600000|2021-07-28 13:40:00|14939.7|14938.7|14940.7|14939.7|14945.5|14944.5|14937.9|14936.9|844
1627479610000|2021-07-28 13:40:10|14940.1|14939.1|14939.1|14938.1|14942.9|14941.9|14937.5|14936.5|552
1627479620000|2021-07-28 13:40:20|14939.4|14938.4|14927|14926|14939.7|14938.7|14926.4|14925.4|843
1627479630000|2021-07-28 13:40:30|14926.9|14925.9|14932|14931|14933.6|14932.6|14923.7|14922.7|742
1627479640000|2021-07-28 13:40:40|14931.9|14930.9|14932.6|14931.6|14934.2|14933.2|14929|14928|431
1627479650000|2021-07-28 13:40:50|14932.4|14931.4|14934|14933|14937.5|14936.5|14932.4|14931.4|396
1627479660000|2021-07-28 13:41:00|14934.4|14933.4|14932.9|14931.9|14935.6|14934.6|14931.4|14930.4|336
1627479670000|2021-07-28 13:41:10|14931.4|14930.4|14930.1|14929.1|14931.6|14930.6|14926.9|14925.9|402
1627479680000|2021-07-28 13:41:20|14930|14929|14925.6|14924.6|14930.4|14929.4|14924.4|14923.4|347
1627479690000|2021-07-28 13:41:30|14925.1|14924.1|14917.9|14916.9|14925.4|14924.4|14916.1|14915.1|982
1627479700000|2021-07-28 13:41:40|14917.7|14916.7|14915.6|14914.6|14918.1|14917.1|14913.4|14912.4|685
1627479710000|2021-07-28 13:41:50|14915.9|14914.9|14915.4|14914.4|14919.9|14918.9|14914|14913|512
1627479720000|2021-07-28 13:42:00|14914.7|14913.7|14914.9|14913.9|14917.4|14916.4|14912.1|14911.1|589
1627479730000|2021-07-28 13:42:10|14915.1|14914.1|14917.9|14916.9|14918.5|14917.5|14914|14913|353
1627479740000|2021-07-28 13:42:20|14918.1|14917.1|14920|14919|14920|14919|14914.9|14913.9|387
1627479750000|2021-07-28 13:42:30|14919.9|14918.9|14918.9|14917.9|14920.6|14919.6|14916.6|14915.6|470
1627479760000|2021-07-28 13:42:40|14918.7|14917.7|14924.4|14923.4|14924.7|14923.7|14918.1|14917.1|422
1627479770000|2021-07-28 13:42:50|14924.9|14923.9|14924.9|14923.9|14927.1|14926.1|14922.1|14921.1|412
1627479780000|2021-07-28 13:43:00|14924.6|14923.6|14930.1|14929.1|14930.1|14929.1|14923.4|14922.4|490
1627479790000|2021-07-28 13:43:10|14929.9|14928.9|14929.6|14928.6|14930.1|14929.1|14926.4|14925.4|400
1627479800000|2021-07-28 13:43:20|14929.5|14928.5|14925.9|14924.9|14930.9|14929.9|14923|14922|418
1627479810000|2021-07-28 13:43:30|14925.7|14924.7|14924.4|14923.4|14926.7|14925.7|14924.1|14923.1|233
1627479820000|2021-07-28 13:43:40|14924.6|14923.6|14923.4|14922.4|14927.7|14926.7|14923.4|14922.4|366
1627479830000|2021-07-28 13:43:50|14923.5|14922.5|14921.1|14920.1|14926.9|14925.9|14920.2|14919.2|390
1627479840000|2021-07-28 13:44:00|14921.4|14920.4|14923.4|14922.4|14925.4|14924.4|14919.9|14918.9|421
1627479850000|2021-07-28 13:44:10|14923.2|14922.2|14929.9|14928.9|14929.9|14928.9|14922.4|14921.4|385
1627479860000|2021-07-28 13:44:20|14930.1|14929.1|14927.7|14926.7|14930.4|14929.4|14924.6|14923.6|395
1627479870000|2021-07-28 13:44:30|14927.4|14926.4|14926.9|14925.9|14930|14929|14926.1|14925.1|433
1627479880000|2021-07-28 13:44:40|14926.7|14925.7|14927.1|14926.1|14927.9|14926.9|14924.1|14923.1|252
1627479890000|2021-07-28 13:44:50|14927.4|14926.4|14918.9|14917.9|14927.4|14926.4|14918.9|14917.9|483
1627479900000|2021-07-28 13:45:00|14919|14918|14922.6|14921.6|14927.1|14926.1|14918.6|14917.6|907
1627479910000|2021-07-28 13:45:10|14923.1|14922.1|14919|14918|14925.1|14924.1|14917.9|14916.9|379
1627479920000|2021-07-28 13:45:20|14918|14917|14922.6|14921.6|14922.9|14921.9|14917.7|14916.7|307
1627479930000|2021-07-28 13:45:30|14922.7|14921.7|14922.6|14921.6|14924.2|14923.2|14919.6|14918.6|298
1627479940000|2021-07-28 13:45:40|14922.4|14921.4|14926.4|14925.4|14927.4|14926.4|14919.2|14918.2|437
1627479950000|2021-07-28 13:45:50|14926.1|14925.1|14919|14918|14926.5|14925.5|14919|14918|270
1627479960000|2021-07-28 13:46:00|14918.9|14917.9|14922.4|14921.4|14923|14922|14914.4|14913.4|469
1627479970000|2021-07-28 13:46:10|14922.2|14921.2|14929.6|14928.6|14929.6|14928.6|14921.4|14920.4|411
1627479980000|2021-07-28 13:46:20|14929.4|14928.4|14932.6|14931.6|14932.6|14931.6|14926.5|14925.5|543
1627479990000|2021-07-28 13:46:30|14932.5|14931.5|14929.1|14928.1|14932.6|14931.6|14929.1|14928.1|345
1627480000000|2021-07-28 13:46:40|14929.4|14928.4|14927.6|14926.6|14929.6|14928.6|14925.4|14924.4|225
1627480010000|2021-07-28 13:46:50|14927.7|14926.7|14926.9|14925.9|14928.4|14927.4|14925.2|14924.2|213
1627480020000|2021-07-28 13:47:00|14928.1|14927.1|14930.7|14929.7|14931|14930|14927.1|14926.1|239
1627480030000|2021-07-28 13:47:10|14930.9|14929.9|14930.9|14929.9|14932.4|14931.4|14928.4|14927.4|296
1627480040000|2021-07-28 13:47:20|14930.6|14929.6|14932|14931|14933.5|14932.5|14930.2|14929.2|343
1627480050000|2021-07-28 13:47:30|14931.9|14930.9|14926.1|14925.1|14932.1|14931.1|14926|14925|295
1627480060000|2021-07-28 13:47:40|14926|14925|14934.1|14933.1|14934.5|14933.5|14925.6|14924.6|378
1627480070000|2021-07-28 13:47:50|14934.2|14933.2|14933.9|14932.9|14934.2|14933.2|14931.1|14930.1|247
1627480080000|2021-07-28 13:48:00|14933.6|14932.6|14931.1|14930.1|14934.2|14933.2|14926.1|14925.1|370
1627480090000|2021-07-28 13:48:10|14931.4|14930.4|14933.1|14932.1|14933.4|14932.4|14929.6|14928.6|208
1627480100000|2021-07-28 13:48:20|14933|14932|14931.6|14930.6|14934.4|14933.4|14931|14930|172
1627480110000|2021-07-28 13:48:30|14932.4|14931.4|14933.9|14932.9|14934.4|14933.4|14931.4|14930.4|181
1627480120000|2021-07-28 13:48:40|14933.2|14932.2|14930.6|14929.6|14934.4|14933.4|14930.6|14929.6|185
1627480130000|2021-07-28 13:48:50|14930.4|14929.4|14929.5|14928.5|14933|14932|14928.9|14927.9|249
1627480140000|2021-07-28 13:49:00|14929.4|14928.4|14928.4|14927.4|14930.9|14929.9|14926.5|14925.5|364
1627480150000|2021-07-28 13:49:10|14928.6|14927.6|14930.9|14929.9|14931|14930|14928.1|14927.1|214
1627480160000|2021-07-28 13:49:20|14930.6|14929.6|14931.7|14930.7|14932.9|14931.9|14930|14929|202
1627480170000|2021-07-28 13:49:30|14931.9|14930.9|14930.4|14929.4|14933.9|14932.9|14930.1|14929.1|262
1627480180000|2021-07-28 13:49:40|14930.6|14929.6|14923.1|14922.1|14931.6|14930.6|14922.2|14921.2|454
1627480190000|2021-07-28 13:49:50|14923.7|14922.7|14927.4|14926.4|14927.9|14926.9|14922|14921|263
1627480200000|2021-07-28 13:50:00|14926.6|14925.6|14931.4|14930.4|14933|14932|14926.6|14925.6|810
1627480210000|2021-07-28 13:50:10|14930.7|14929.7|14933.7|14932.7|14934.1|14933.1|14929.6|14928.6|305
1627480220000|2021-07-28 13:50:20|14933.9|14932.9|14938.4|14937.4|14938.6|14937.6|14933|14932|519
1627480230000|2021-07-28 13:50:30|14938.5|14937.5|14945.4|14944.4|14946.5|14945.5|14938.4|14937.4|754
1627480240000|2021-07-28 13:50:40|14945.2|14944.2|14946.9|14945.9|14947.9|14946.9|14944.5|14943.5|543
1627480250000|2021-07-28 13:50:50|14947.2|14946.2|14947.9|14946.9|14948|14947|14945.1|14944.1|396
1627480260000|2021-07-28 13:51:00|14948|14947|14948.9|14947.9|14949.7|14948.7|14946.5|14945.5|349
1627480270000|2021-07-28 13:51:10|14949|14948|14952|14951|14954.2|14953.2|14949|14948|548
1627480280000|2021-07-28 13:51:20|14952.2|14951.2|14953.9|14952.9|14955.1|14954.1|14950.7|14949.7|513
1627480290000|2021-07-28 13:51:30|14954.1|14953.1|14952.4|14951.4|14954.5|14953.5|14950.6|14949.6|469
1627480300000|2021-07-28 13:51:40|14952.2|14951.2|14952|14951|14954.1|14953.1|14951.6|14950.6|292
1627480310000|2021-07-28 13:51:50|14951.9|14950.9|14954.6|14953.6|14955.5|14954.5|14951.9|14950.9|235
1627480320000|2021-07-28 13:52:00|14954.9|14953.9|14954.7|14953.7|14958|14957|14953.9|14952.9|550
1627480330000|2021-07-28 13:52:10|14955.5|14954.5|14957.9|14956.9|14958.2|14957.2|14954.2|14953.2|376
1627480340000|2021-07-28 13:52:20|14957.7|14956.7|14961|14960|14961.2|14960.2|14956.9|14955.9|457
1627480350000|2021-07-28 13:52:30|14960.5|14959.5|14965.5|14964.5|14966.1|14965.1|14960|14959|535
1627480360000|2021-07-28 13:52:40|14965.7|14964.7|14968.6|14967.6|14969.4|14968.4|14965.4|14964.4|581
1627480370000|2021-07-28 13:52:50|14968.9|14967.9|14971.6|14970.6|14973.4|14972.4|14968.4|14967.4|586
1627480380000|2021-07-28 13:53:00|14972|14971|14970.9|14969.9|14973.5|14972.5|14969.4|14968.4|466
1627480390000|2021-07-28 13:53:10|14971|14970|14972.6|14971.6|14973.1|14972.1|14970.6|14969.6|336
1627480400000|2021-07-28 13:53:20|14972.5|14971.5|14973.6|14972.6|14975.5|14974.5|14972.5|14971.5|295
1627480410000|2021-07-28 13:53:30|14973.2|14972.2|14971.1|14970.1|14973.5|14972.5|14970.2|14969.2|367
1627480420000|2021-07-28 13:53:40|14970.9|14969.9|14966.5|14965.5|14970.9|14969.9|14965.7|14964.7|464
1627480430000|2021-07-28 13:53:50|14966.4|14965.4|14965.1|14964.1|14966.4|14965.4|14963|14962|455
1627480440000|2021-07-28 13:54:00|14964.9|14963.9|14962.6|14961.6|14965.1|14964.1|14962.1|14961.1|463
1627480450000|2021-07-28 13:54:10|14962.7|14961.7|14962.7|14961.7|14965.1|14964.1|14962.6|14961.6|262
1627480460000|2021-07-28 13:54:20|14962.6|14961.6|14961.9|14960.9|14963.4|14962.4|14961|14960|383
1627480470000|2021-07-28 13:54:30|14962.1|14961.1|14961.7|14960.7|14962.4|14961.4|14959.1|14958.1|296
1627480480000|2021-07-28 13:54:40|14961.6|14960.6|14964|14963|14964.4|14963.4|14960.6|14959.6|252
1627480490000|2021-07-28 13:54:50|14964.4|14963.4|14959.9|14958.9|14964.7|14963.7|14958.7|14957.7|357
1627480500000|2021-07-28 13:55:00|14960|14959|14965.1|14964.1|14966.7|14965.7|14957.1|14956.1|579
1627480510000|2021-07-28 13:55:10|14965.2|14964.2|14966.1|14965.1|14967.6|14966.6|14964.4|14963.4|307
1627480520000|2021-07-28 13:55:20|14966.2|14965.2|14970|14969|14971.1|14970.1|14966.1|14965.1|402
1627480530000|2021-07-28 13:55:30|14970.2|14969.2|14971.2|14970.2|14972.6|14971.6|14969.6|14968.6|235
1627480540000|2021-07-28 13:55:40|14971.1|14970.1|14974.2|14973.2|14974.7|14973.7|14970.5|14969.5|340
1627480550000|2021-07-28 13:55:50|14974.1|14973.1|14978.1|14977.1|14978.4|14977.4|14973.9|14972.9|586
1627480560000|2021-07-28 13:56:00|14978|14977|14980.1|14979.1|14981|14980|14978|14977|591
1627480570000|2021-07-28 13:56:10|14980.6|14979.6|14981.4|14980.4|14982.1|14981.1|14979.6|14978.6|410
1627480580000|2021-07-28 13:56:20|14981.5|14980.5|14984.6|14983.6|14984.7|14983.7|14981.4|14980.4|524
1627480590000|2021-07-28 13:56:30|14984.7|14983.7|14988.1|14987.1|14988.1|14987.1|14982.9|14981.9|505
1627480600000|2021-07-28 13:56:40|14988|14987|14990.1|14989.1|14991.7|14990.7|14987.9|14986.9|510
1627480610000|2021-07-28 13:56:50|14990|14989|14982.6|14981.6|14990|14989|14982.4|14981.4|517
1627480620000|2021-07-28 13:57:00|14982.7|14981.7|14986.4|14985.4|14987.1|14986.1|14981.6|14980.6|448
1627480630000|2021-07-28 13:57:10|14986.5|14985.5|14987|14986|14988.2|14987.2|14985|14984|318
1627480640000|2021-07-28 13:57:20|14986.7|14985.7|14984.9|14983.9|14987.7|14986.7|14984.5|14983.5|210
1627480650000|2021-07-28 13:57:30|14984.4|14983.4|14984.6|14983.6|14985.6|14984.6|14981.9|14980.9|301
1627480660000|2021-07-28 13:57:40|14984.5|14983.5|14986.1|14985.1|14986.6|14985.6|14983.4|14982.4|181
1627480670000|2021-07-28 13:57:50|14986|14985|14985.6|14984.6|14988.1|14987.1|14985.2|14984.2|191
1627480680000|2021-07-28 13:58:00|14985.7|14984.7|14987.4|14986.4|14989.1|14988.1|14985.2|14984.2|336
1627480690000|2021-07-28 13:58:10|14987.6|14986.6|14990.7|14989.7|14991.9|14990.9|14987.1|14986.1|503
1627480700000|2021-07-28 13:58:20|14990.6|14989.6|14985|14984|14991.6|14990.6|14984.9|14983.9|291
1627480710000|2021-07-28 13:58:30|14984.9|14983.9|14984.9|14983.9|14985.4|14984.4|14982.4|14981.4|249
1627480720000|2021-07-28 13:58:40|14985.9|14984.9|14983.9|14982.9|14987|14986|14983.9|14982.9|247
1627480730000|2021-07-28 13:58:50|14983.7|14982.7|14983.7|14982.7|14985.5|14984.5|14982.7|14981.7|161
1627480740000|2021-07-28 13:59:00|14983.5|14982.5|14982.7|14981.7|14984.1|14983.1|14981.1|14980.1|301
1627480750000|2021-07-28 13:59:10|14982.9|14981.9|14985.5|14984.5|14985.9|14984.9|14982.1|14981.1|173
1627480760000|2021-07-28 13:59:20|14985.4|14984.4|14987.4|14986.4|14987.6|14986.6|14984.5|14983.5|153
1627480770000|2021-07-28 13:59:30|14987|14986|14986.4|14985.4|14988|14987|14984.6|14983.6|151
1627480780000|2021-07-28 13:59:40|14986.5|14985.5|14987.2|14986.2|14988.5|14987.5|14986.1|14985.1|168
1627480790000|2021-07-28 13:59:50|14987.4|14986.4|14988.9|14987.9|14989.5|14988.5|14986.5|14985.5|160
1627480800000|2021-07-28 14:00:00|14988.4|14987.4|14991.9|14990.9|14992.4|14991.4|14987.6|14986.6|453
1627480810000|2021-07-28 14:00:10|14991.6|14990.6|14989.5|14988.5|14993.4|14992.4|14988|14987|385
1627480820000|2021-07-28 14:00:20|14989.6|14988.6|14988.5|14987.5|14990.6|14989.6|14985.9|14984.9|304
1627480830000|2021-07-28 14:00:30|14988.2|14987.2|14986.9|14985.9|14988.4|14987.4|14984.9|14983.9|328
1627480840000|2021-07-28 14:00:40|14986.4|14985.4|14987.1|14986.1|14989.2|14988.2|14986.4|14985.4|217
1627480850000|2021-07-28 14:00:50|14987.4|14986.4|14986.6|14985.6|14988.4|14987.4|14983.7|14982.7|402
1627480860000|2021-07-28 14:01:00|14986.9|14985.9|14993.9|14992.9|14994.2|14993.2|14986.6|14985.6|412
1627480870000|2021-07-28 14:01:10|14994|14993|14995.1|14994.1|14996.2|14995.2|14993.6|14992.6|579
1627480880000|2021-07-28 14:01:20|14995.2|14994.2|15002.9|15001.9|15003.2|15002.2|14995|14994|578
1627480890000|2021-07-28 14:01:30|15003.2|15002.2|15001.6|15000.6|15004|15003|15001.5|15000.5|380
1627480900000|2021-07-28 14:01:40|15001.7|15000.7|15003.5|15002.5|15004.2|15003.2|15001.4|15000.4|287
1627480910000|2021-07-28 14:01:50|15003.6|15002.6|15003.9|15002.9|15004.5|15003.5|15001.4|15000.4|185
1627480920000|2021-07-28 14:02:00|15003.7|15002.7|15009|15008|15009.2|15008.2|15003.6|15002.6|529
1627480930000|2021-07-28 14:02:10|15008.9|15007.9|15008.4|15007.4|15009.9|15008.9|15007.2|15006.2|358
1627480940000|2021-07-28 14:02:20|15008.2|15007.2|15006.1|15005.1|15008.5|15007.5|15005.4|15004.4|314
1627480950000|2021-07-28 14:02:30|15006|15005|15002.1|15001.1|15007|15006|15000.6|14999.6|428
1627480960000|2021-07-28 14:02:40|15002.2|15001.2|15003.4|15002.4|15003.7|15002.7|15000.5|14999.5|273
1627480970000|2021-07-28 14:02:50|15003.1|15002.1|15001.1|15000.1|15003.2|15002.2|15000.4|14999.4|207
1627480980000|2021-07-28 14:03:00|15000.9|14999.9|14999.9|14998.9|15003.7|15002.7|14999.9|14998.9|320
1627480990000|2021-07-28 14:03:10|14999.7|14998.7|15000.9|14999.9|15001.1|15000.1|14999|14998|231
1627481000000|2021-07-28 14:03:20|15000.4|14999.4|14999.9|14998.9|15001.4|15000.4|14998.2|14997.2|336
1627481010000|2021-07-28 14:03:30|15000|14999|14998.5|14997.5|15001.5|15000.5|14997.4|14996.4|274
1627481020000|2021-07-28 14:03:40|14998.2|14997.2|14999.6|14998.6|15001.1|15000.1|14998|14997|210
1627481030000|2021-07-28 14:03:50|14999.4|14998.4|14996.6|14995.6|14999.6|14998.6|14996.5|14995.5|210
1627481040000|2021-07-28 14:04:00|14997|14996|14999.4|14998.4|15000.1|14999.1|14996.4|14995.4|245
1627481050000|2021-07-28 14:04:10|14999.2|14998.2|14999.5|14998.5|14999.5|14998.5|14997.4|14996.4|122
1627481060000|2021-07-28 14:04:20|14999.2|14998.2|14997.1|14996.1|15001.6|15000.6|14996.9|14995.9|267
1627481070000|2021-07-28 14:04:30|14997.2|14996.2|14997|14996|14998.2|14997.2|14996.4|14995.4|161
1627481080000|2021-07-28 14:04:40|14997.1|14996.1|14994.5|14993.5|14998.1|14997.1|14994.4|14993.4|254
1627481090000|2021-07-28 14:04:50|14994.7|14993.7|14993.1|14992.1|14995|14994|14992.9|14991.9|238
1627481100000|2021-07-28 14:05:00|14993.2|14992.2|14998|14997|14998|14997|14992.9|14991.9|307
1627481110000|2021-07-28 14:05:10|14999.2|14998.2|14993.7|14992.7|14999.9|14998.9|14992.9|14991.9|414
1627481120000|2021-07-28 14:05:20|14993.9|14992.9|14994|14993|14994.6|14993.6|14991.6|14990.6|284
1627481130000|2021-07-28 14:05:30|14994.1|14993.1|14993.1|14992.1|14994.2|14993.2|14991.4|14990.4|254
1627481140000|2021-07-28 14:05:40|14992.9|14991.9|14990.6|14989.6|14993.1|14992.1|14990.5|14989.5|233
1627481150000|2021-07-28 14:05:50|14990.7|14989.7|14996.2|14995.2|14996.2|14995.2|14990.7|14989.7|256
1627481160000|2021-07-28 14:06:00|14996.4|14995.4|15001.1|15000.1|15001.5|15000.5|14996.4|14995.4|474
1627481170000|2021-07-28 14:06:10|15001.2|15000.2|15001.9|15000.9|15002.4|15001.4|15000.2|14999.2|321
1627481180000|2021-07-28 14:06:20|15001.7|15000.7|15002|15001|15003.2|15002.2|15000.9|14999.9|204
1627481190000|2021-07-28 14:06:30|15002.1|15001.1|15002.1|15001.1|15003.1|15002.1|15000.9|14999.9|199
1627481200000|2021-07-28 14:06:40|15002.5|15001.5|15001.2|15000.2|15003.7|15002.7|15001.2|15000.2|197
1627481210000|2021-07-28 14:06:50|15001.4|15000.4|14999|14998|15003.9|15002.9|14998.6|14997.6|270
1627481220000|2021-07-28 14:07:00|14998.6|14997.6|15005.9|15004.9|15006.2|15005.2|14997.9|14996.9|411
1627481230000|2021-07-28 14:07:10|15006.1|15005.1|15007.4|15006.4|15008.5|15007.5|15005.5|15004.5|493
1627481240000|2021-07-28 14:07:20|15007.2|15006.2|15009.6|15008.6|15009.7|15008.7|15007.2|15006.2|421
1627481250000|2021-07-28 14:07:30|15009.9|15008.9|15012.1|15011.1|15013.4|15012.4|15009.4|15008.4|634
1627481260000|2021-07-28 14:07:40|15012.4|15011.4|15014.1|15013.1|15015|15014|15011.6|15010.6|389
1627481270000|2021-07-28 14:07:50|15013.6|15012.6|15006.9|15005.9|15013.6|15012.6|15006.7|15005.7|409
1627481280000|2021-07-28 14:08:00|15007.2|15006.2|15010.2|15009.2|15010.2|15009.2|15005.2|15004.2|469
1627481290000|2021-07-28 14:08:10|15010.4|15009.4|15010.1|15009.1|15010.4|15009.4|15008.1|15007.1|241
1627481300000|2021-07-28 14:08:20|15009.9|15008.9|15013.4|15012.4|15015.4|15014.4|15009.9|15008.9|316
1627481310000|2021-07-28 14:08:30|15013.6|15012.6|15011.6|15010.6|15014|15013|15011.1|15010.1|194
1627481320000|2021-07-28 14:08:40|15011.9|15010.9|15014.1|15013.1|15014.7|15013.7|15011.4|15010.4|150
1627481330000|2021-07-28 14:08:50|15014.2|15013.2|15018.7|15017.7|15018.9|15017.9|15014.2|15013.2|404
1627481340000|2021-07-28 14:09:00|15018.9|15017.9|15018.6|15017.6|15019.6|15018.6|15016.2|15015.2|340
1627481350000|2021-07-28 14:09:10|15018.5|15017.5|15020.4|15019.4|15021.7|15020.7|15018.4|15017.4|479
1627481360000|2021-07-28 14:09:20|15020.5|15019.5|15021.9|15020.9|15022.1|15021.1|15020.1|15019.1|386
1627481370000|2021-07-28 14:09:30|15022.1|15021.1|15020.2|15019.2|15022.9|15021.9|15019.7|15018.7|255
1627481380000|2021-07-28 14:09:40|15020.4|15019.4|15019.4|15018.4|15021|15020|15019.4|15018.4|156
1627481390000|2021-07-28 14:09:50|15019.2|15018.2|15019.2|15018.2|15021.9|15020.9|15018.5|15017.5|155
1627481400000|2021-07-28 14:10:00|15018.9|15017.9|15017.6|15016.6|15022.5|15021.5|15015.7|15014.7|503
1627481410000|2021-07-28 14:10:10|15017.7|15016.7|15022.8|15021.8|15022.8|15021.8|15016.8|15015.8|334
1627481420000|2021-07-28 14:10:20|15023|15022|15026.2|15025.2|15026.2|15025.2|15022.1|15021.1|519
1627481430000|2021-07-28 14:10:30|15026.1|15025.1|15031.3|15030.3|15031.5|15030.5|15026|15025|612
1627481440000|2021-07-28 14:10:40|15031.1|15030.1|15030.3|15029.3|15034.6|15033.6|15029.5|15028.5|747
1627481450000|2021-07-28 14:10:50|15030.5|15029.5|15026.1|15025.1|15030.5|15029.5|15025.3|15024.3|323
1627481460000|2021-07-28 14:11:00|15026.6|15025.6|15021.8|15020.8|15027.6|15026.6|15021.1|15020.1|448
1627481470000|2021-07-28 14:11:10|15022|15021|15021.2|15020.2|15023.2|15022.2|15019.8|15018.8|341
1627481480000|2021-07-28 14:11:20|15021.1|15020.1|15019.1|15018.1|15021.8|15020.8|15018.5|15017.5|299
1627481490000|2021-07-28 14:11:30|15018.8|15017.8|15018.8|15017.8|15020.5|15019.5|15017|15016|273
1627481500000|2021-07-28 14:11:40|15019.1|15018.1|15017.1|15016.1|15020.3|15019.3|15016.7|15015.7|257
1627481510000|2021-07-28 14:11:50|15016.8|15015.8|15016.6|15015.6|15016.8|15015.8|15013.5|15012.5|403
1627481520000|2021-07-28 14:12:00|15017.1|15016.1|15018.3|15017.3|15018.5|15017.5|15014.5|15013.5|286
1627481530000|2021-07-28 14:12:10|15018.1|15017.1|15016|15015|15020.3|15019.3|15015.5|15014.5|309
1627481540000|2021-07-28 14:12:20|15016.6|15015.6|15015.1|15014.1|15017.7|15016.7|15014|15013|256
1627481550000|2021-07-28 14:12:30|15015.3|15014.3|15015.8|15014.8|15017|15016|15013.8|15012.8|213
1627481560000|2021-07-28 14:12:40|15015.7|15014.7|15013.7|15012.7|15016.3|15015.3|15012.5|15011.5|217
1627481570000|2021-07-28 14:12:50|15013.8|15012.8|15016.3|15015.3|15016.3|15015.3|15011.7|15010.7|287
1627481580000|2021-07-28 14:13:00|15016.1|15015.1|15020.3|15019.3|15020.5|15019.5|15016.1|15015.1|339
1627481590000|2021-07-28 14:13:10|15020.1|15019.1|15018.3|15017.3|15020.6|15019.6|15016.2|15015.2|264
1627481600000|2021-07-28 14:13:20|15018.1|15017.1|15022.1|15021.1|15022.2|15021.2|15017.3|15016.3|241
1627481610000|2021-07-28 14:13:30|15022.2|15021.2|15019.1|15018.1|15022.2|15021.2|15017.3|15016.3|178
1627481620000|2021-07-28 14:13:40|15018.8|15017.8|15017.1|15016.1|15018.8|15017.8|15016.5|15015.5|118
1627481630000|2021-07-28 14:13:50|15017|15016|15016.1|15015.1|15017.8|15016.8|15015.5|15014.5|173
1627481640000|2021-07-28 14:14:00|15016.2|15015.2|15012.5|15011.5|15016.2|15015.2|15012.2|15011.2|243
1627481650000|2021-07-28 14:14:10|15012.3|15011.3|15010.5|15009.5|15013.3|15012.3|15008|15007|577
1627481660000|2021-07-28 14:14:20|15010.2|15009.2|15009.1|15008.1|15011.2|15010.2|15007.6|15006.6|336
1627481670000|2021-07-28 14:14:30|15009|15008|15009.6|15008.6|15009.8|15008.8|15007.5|15006.5|319
1627481680000|2021-07-28 14:14:40|15009.8|15008.8|15015.3|15014.3|15017.2|15016.2|15009.8|15008.8|331
1627481690000|2021-07-28 14:14:50|15015.5|15014.5|15016.6|15015.6|15017.7|15016.7|15014.3|15013.3|171
1627481700000|2021-07-28 14:15:00|15016.3|15015.3|15020.1|15019.1|15021.1|15020.1|15016.2|15015.2|347
1627481710000|2021-07-28 14:15:10|15020|15019|15017.8|15016.8|15021.7|15020.7|15017.6|15016.6|340
1627481720000|2021-07-28 14:15:20|15017.7|15016.7|15018.5|15017.5|15019.1|15018.1|15016.5|15015.5|255
1627481730000|2021-07-28 14:15:30|15018.3|15017.3|15014|15013|15019.1|15018.1|15013.8|15012.8|272
1627481740000|2021-07-28 14:15:40|15014.1|15013.1|15015.1|15014.1|15016.7|15015.7|15013.7|15012.7|109
1627481750000|2021-07-28 14:15:50|15015.2|15014.2|15012.8|15011.8|15015.6|15014.6|15012.8|15011.8|208
1627481760000|2021-07-28 14:16:00|15013|15012|15021.1|15020.1|15021.1|15020.1|15011.8|15010.8|302
1627481770000|2021-07-28 14:16:10|15021.2|15020.2|15024|15023|15026|15025|15019.8|15018.8|628
1627481780000|2021-07-28 14:16:20|15024.1|15023.1|15025.1|15024.1|15025.1|15024.1|15022.2|15021.2|277
1627481790000|2021-07-28 14:16:30|15025.3|15024.3|15027.1|15026.1|15027.6|15026.6|15024.8|15023.8|346
1627481800000|2021-07-28 14:16:40|15027.7|15026.7|15030.8|15029.8|15031|15030|15027.7|15026.7|388
1627481810000|2021-07-28 14:16:50|15030.6|15029.6|15031.1|15030.1|15033.5|15032.5|15029.8|15028.8|470
1627481820000|2021-07-28 14:17:00|15031.6|15030.6|15041.1|15040.1|15041.2|15040.2|15031.3|15030.3|1005
1627481830000|2021-07-28 14:17:10|15041.2|15040.2|15045.7|15044.7|15045.7|15044.7|15040.7|15039.7|591
1627481840000|2021-07-28 14:17:20|15045.8|15044.8|15046.1|15045.1|15047.8|15046.8|15045|15044|546
1627481850000|2021-07-28 14:17:30|15046|15045|15045.6|15044.6|15047.1|15046.1|15044.1|15043.1|318
1627481860000|2021-07-28 14:17:40|15045.5|15044.5|15046.3|15045.3|15048|15047|15044.2|15043.2|289
1627481870000|2021-07-28 14:17:50|15046.2|15045.2|15048.5|15047.5|15049|15048|15044.5|15043.5|272
1627481880000|2021-07-28 14:18:00|15048.2|15047.2|15050.6|15049.6|15051.8|15050.8|15047.1|15046.1|527
1627481890000|2021-07-28 14:18:10|15050.7|15049.7|15051.3|15050.3|15052|15051|15049.8|15048.8|233
1627481900000|2021-07-28 14:18:20|15051.1|15050.1|15052.1|15051.1|15053|15052|15050.3|15049.3|341
1627481910000|2021-07-28 14:18:30|15052.2|15051.2|15053|15052|15053.5|15052.5|15051.8|15050.8|205
1627481920000|2021-07-28 14:18:40|15052.8|15051.8|15048.3|15047.3|15052.8|15051.8|15048|15047|418
1627481930000|2021-07-28 14:18:50|15048.5|15047.5|15053.5|15052.5|15053.5|15052.5|15048.1|15047.1|378
1627481940000|2021-07-28 14:19:00|15053.6|15052.6|15059.2|15058.2|15059.7|15058.7|15053.6|15052.6|600
1627481950000|2021-07-28 14:19:10|15059.1|15058.1|15059.8|15058.8|15060.3|15059.3|15057.8|15056.8|381
1627481960000|2021-07-28 14:19:20|15059.7|15058.7|15060.3|15059.3|15060.6|15059.6|15058.3|15057.3|245
1627481970000|2021-07-28 14:19:30|15060.5|15059.5|15063.3|15062.3|15064|15063|15060.5|15059.5|567
1627481980000|2021-07-28 14:19:40|15063.6|15062.6|15063.7|15062.7|15064.7|15063.7|15062.3|15061.3|359
1627481990000|2021-07-28 14:19:50|15063.8|15062.8|15065|15064|15065.5|15064.5|15063.5|15062.5|315
1627482000000|2021-07-28 14:20:00|15064.8|15063.8|15066.2|15065.2|15066.7|15065.7|15064.8|15063.8|552
1627482010000|2021-07-28 14:20:10|15066.6|15065.6|15065|15064|15067.5|15066.5|15064.2|15063.2|462
1627482020000|2021-07-28 14:20:20|15065.1|15064.1|15066.3|15065.3|15066.5|15065.5|15063.2|15062.2|528
1627482030000|2021-07-28 14:20:30|15066.5|15065.5|15067.6|15066.6|15068.7|15067.7|15066.3|15065.3|362
1627482040000|2021-07-28 14:20:40|15067.7|15066.7|15067.3|15066.3|15068.5|15067.5|15067|15066|233
1627482050000|2021-07-28 14:20:50|15067.1|15066.1|15061.7|15060.7|15067.3|15066.3|15061.5|15060.5|402
1627482060000|2021-07-28 14:21:00|15061.6|15060.6|15059.7|15058.7|15062.8|15061.8|15058.1|15057.1|459
1627482070000|2021-07-28 14:21:10|15059.6|15058.6|15062.1|15061.1|15063.6|15062.6|15058.7|15057.7|256
1627482080000|2021-07-28 14:21:20|15062.3|15061.3|15063.3|15062.3|15063.6|15062.6|15061.3|15060.3|224
1627482090000|2021-07-28 14:21:30|15063.2|15062.2|15061.2|15060.2|15064|15063|15061.1|15060.1|188
1627482100000|2021-07-28 14:21:40|15061.1|15060.1|15058.1|15057.1|15061.5|15060.5|15057.1|15056.1|351
1627482110000|2021-07-28 14:21:50|15058|15057|15057.1|15056.1|15059.2|15058.2|15055.3|15054.3|432
1627482120000|2021-07-28 14:22:00|15056.8|15055.8|15055.6|15054.6|15059.3|15058.3|15055.6|15054.6|215
1627482130000|2021-07-28 14:22:10|15055.5|15054.5|15053.8|15052.8|15057.6|15056.6|15052.8|15051.8|357
1627482140000|2021-07-28 14:22:20|15053.7|15052.7|15056|15055|15057.3|15056.3|15053.7|15052.7|238
1627482150000|2021-07-28 14:22:30|15056.1|15055.1|15053.8|15052.8|15056.1|15055.1|15053.5|15052.5|167
1627482160000|2021-07-28 14:22:40|15054|15053|15051.7|15050.7|15054.6|15053.6|15050.3|15049.3|330
1627482170000|2021-07-28 14:22:50|15052|15051|15051.6|15050.6|15054.2|15053.2|15050.6|15049.6|313
1627482180000|2021-07-28 14:23:00|15050.8|15049.8|15054.7|15053.7|15055.6|15054.6|15050.8|15049.8|289
1627482190000|2021-07-28 14:23:10|15054.6|15053.6|15053.8|15052.8|15055.2|15054.2|15053.2|15052.2|166
1627482200000|2021-07-28 14:23:20|15053.7|15052.7|15051.3|15050.3|15055|15054|15051.3|15050.3|209
1627482210000|2021-07-28 14:23:30|15051.1|15050.1|15054.1|15053.1|15054.5|15053.5|15050.3|15049.3|245
1627482220000|2021-07-28 14:23:40|15053.1|15052.1|15053.8|15052.8|15055.1|15054.1|15052.8|15051.8|119
1627482230000|2021-07-28 14:23:50|15054.1|15053.1|15055.2|15054.2|15055.5|15054.5|15051.6|15050.6|134
1627482240000|2021-07-28 14:24:00|15055.3|15054.3|15055.1|15054.1|15056.2|15055.2|15053.1|15052.1|199
1627482250000|2021-07-28 14:24:10|15055.6|15054.6|15057.5|15056.5|15058.6|15057.6|15055.5|15054.5|220
1627482260000|2021-07-28 14:24:20|15057.3|15056.3|15058.2|15057.2|15058.8|15057.8|15056.6|15055.6|155
1627482270000|2021-07-28 14:24:30|15058.3|15057.3|15063.8|15062.8|15064.2|15063.2|15057.1|15056.1|494
1627482280000|2021-07-28 14:24:40|15064.1|15063.1|15064.3|15063.3|15065.8|15064.8|15063.2|15062.2|334
1627482290000|2021-07-28 14:24:50|15064.5|15063.5|15064.3|15063.3|15066.2|15065.2|15063.7|15062.7|179
1627482300000|2021-07-28 14:25:00|15064.2|15063.2|15058.6|15057.6|15066.1|15065.1|15056.8|15055.8|323
1627482310000|2021-07-28 14:25:10|15059.1|15058.1|15059.6|15058.6|15060.5|15059.5|15055.5|15054.5|376
1627482320000|2021-07-28 14:25:20|15059.5|15058.5|15062.1|15061.1|15062.5|15061.5|15059.5|15058.5|336
1627482330000|2021-07-28 14:25:30|15062|15061|15062.5|15061.5|15063.3|15062.3|15059.7|15058.7|327
1627482340000|2021-07-28 14:25:40|15062.2|15061.2|15063.7|15062.7|15065.5|15064.5|15061.8|15060.8|335
1627482350000|2021-07-28 14:25:50|15064.1|15063.1|15062.7|15061.7|15065|15064|15059.8|15058.8|359
1627482360000|2021-07-28 14:26:00|15062.3|15061.3|15059.1|15058.1|15063|15062|15059.1|15058.1|263
1627482370000|2021-07-28 14:26:10|15059.3|15058.3|15058.5|15057.5|15061.8|15060.8|15057.7|15056.7|309
1627482380000|2021-07-28 14:26:20|15058.3|15057.3|15057.6|15056.6|15059.3|15058.3|15055.8|15054.8|274
1627482390000|2021-07-28 14:26:30|15057.7|15056.7|15058.1|15057.1|15058.6|15057.6|15055|15054|342
1627482400000|2021-07-28 14:26:40|15057.8|15056.8|15055.3|15054.3|15058.1|15057.1|15053|15052|411
1627482410000|2021-07-28 14:26:50|15056|15055|15058.2|15057.2|15059.8|15058.8|15055.5|15054.5|406
1627482420000|2021-07-28 14:27:00|15058.1|15057.1|15059.6|15058.6|15061|15060|15057.2|15056.2|245
1627482430000|2021-07-28 14:27:10|15059.1|15058.1|15059.6|15058.6|15059.6|15058.6|15056.5|15055.5|202
1627482440000|2021-07-28 14:27:20|15059.7|15058.7|15060.3|15059.3|15060.6|15059.6|15057.2|15056.2|106
1627482450000|2021-07-28 14:27:30|15060.2|15059.2|15062.3|15061.3|15063.5|15062.5|15060.2|15059.2|275
1627482460000|2021-07-28 14:27:40|15062.2|15061.2|15065.1|15064.1|15065.5|15064.5|15061.3|15060.3|250
1627482470000|2021-07-28 14:27:50|15065.6|15064.6|15065.5|15064.5|15067.5|15066.5|15064.7|15063.7|424
1627482480000|2021-07-28 14:28:00|15065.6|15064.6|15063.5|15062.5|15066|15065|15062.3|15061.3|179
1627482490000|2021-07-28 14:28:10|15063.2|15062.2|15065.8|15064.8|15067|15066|15063.2|15062.2|246
1627482500000|2021-07-28 14:28:20|15066|15065|15063.6|15062.6|15066.7|15065.7|15063.2|15062.2|181
1627482510000|2021-07-28 14:28:30|15063.5|15062.5|15069.8|15068.8|15070.5|15069.5|15062.7|15061.7|382
1627482520000|2021-07-28 14:28:40|15069.7|15068.7|15073|15072|15074.8|15073.8|15069.7|15068.7|727
1627482530000|2021-07-28 14:28:50|15072.8|15071.8|15072.6|15071.6|15073|15072|15070.7|15069.7|438
1627482540000|2021-07-28 14:29:00|15072.1|15071.1|15072.6|15071.6|15075.1|15074.1|15071.6|15070.6|344
1627482550000|2021-07-28 14:29:10|15072.8|15071.8|15068.8|15067.8|15073.1|15072.1|15068.1|15067.1|276
1627482560000|2021-07-28 14:29:20|15068.7|15067.7|15066.5|15065.5|15069|15068|15065.2|15064.2|247
1627482570000|2021-07-28 14:29:30|15066.1|15065.1|15066|15065|15067.2|15066.2|15065.3|15064.3|176
1627482580000|2021-07-28 14:29:40|15065.8|15064.8|15061.6|15060.6|15066|15065|15061|15060|385
1627482590000|2021-07-28 14:29:50|15061.3|15060.3|15063.7|15062.7|15064.6|15063.6|15059.8|15058.8|347
1627482600000|2021-07-28 14:30:00|15063.6|15062.6|15063.6|15062.6|15066.3|15065.3|15061.3|15060.3|377
1627482610000|2021-07-28 14:30:10|15063.5|15062.5|15064.3|15063.3|15065.1|15064.1|15062.8|15061.8|180
1627482620000|2021-07-28 14:30:20|15064.5|15063.5|15067.8|15066.8|15068.2|15067.2|15064.1|15063.1|324
1627482630000|2021-07-28 14:30:30|15068.1|15067.1|15067.5|15066.5|15070.1|15069.1|15067.1|15066.1|339
1627482640000|2021-07-28 14:30:40|15067.6|15066.6|15070.8|15069.8|15071.1|15070.1|15067.1|15066.1|235
1627482650000|2021-07-28 14:30:50|15071.1|15070.1|15075|15074|15075.1|15074.1|15071.1|15070.1|360
1627482660000|2021-07-28 14:31:00|15074.5|15073.5|15070.3|15069.3|15075.3|15074.3|15069.1|15068.1|377
1627482670000|2021-07-28 14:31:10|15070.2|15069.2|15072.1|15071.1|15074.8|15073.8|15070.2|15069.2|237
1627482680000|2021-07-28 14:31:20|15071.6|15070.6|15073.8|15072.8|15073.8|15072.8|15071.6|15070.6|96
1627482690000|2021-07-28 14:31:30|15074|15073|15072.2|15071.2|15074|15073|15070.7|15069.7|147
1627482700000|2021-07-28 14:31:40|15072.3|15071.3|15072.2|15071.2|15072.6|15071.6|15069.6|15068.6|230
1627482710000|2021-07-28 14:31:50|15072.1|15071.1|15076.1|15075.1|15076.8|15075.8|15072.1|15071.1|433
1627482720000|2021-07-28 14:32:00|15076.3|15075.3|15078.3|15077.3|15085.1|15084.1|15076.1|15075.1|1016
1627482730000|2021-07-28 14:32:10|15078|15077|15072.2|15071.2|15078.1|15077.1|15069|15068|1035
1627482740000|2021-07-28 14:32:20|15072.3|15071.3|15067.6|15066.6|15072.7|15071.7|15066.8|15065.8|389
1627482750000|2021-07-28 14:32:30|15068.1|15067.1|15067.8|15066.8|15070.6|15069.6|15067.1|15066.1|435
1627482760000|2021-07-28 14:32:40|15067.7|15066.7|15067.2|15066.2|15068.1|15067.1|15065.8|15064.8|266
1627482770000|2021-07-28 14:32:50|15067|15066|15070.3|15069.3|15070.3|15069.3|15066.1|15065.1|293
1627482780000|2021-07-28 14:33:00|15070.5|15069.5|15068.3|15067.3|15071.6|15070.6|15068.3|15067.3|224
1627482790000|2021-07-28 14:33:10|15068.2|15067.2|15071.6|15070.6|15073.1|15072.1|15068.2|15067.2|243
1627482800000|2021-07-28 14:33:20|15071.8|15070.8|15069.8|15068.8|15073.1|15072.1|15069.6|15068.6|181
1627482810000|2021-07-28 14:33:30|15069.7|15068.7|15067.3|15066.3|15070.7|15069.7|15066.7|15065.7|303
1627482820000|2021-07-28 14:33:40|15067.6|15066.6|15067.5|15066.5|15068.5|15067.5|15065|15064|409
1627482830000|2021-07-28 14:33:50|15067.7|15066.7|15066.8|15065.8|15068.5|15067.5|15066.3|15065.3|158
1627482840000|2021-07-28 14:34:00|15067.1|15066.1|15070.1|15069.1|15070.7|15069.7|15067.1|15066.1|216
1627482850000|2021-07-28 14:34:10|15070|15069|15071.8|15070.8|15072.1|15071.1|15069.3|15068.3|123
1627482860000|2021-07-28 14:34:20|15072.1|15071.1|15071.1|15070.1|15072.6|15071.6|15069.7|15068.7|223
1627482870000|2021-07-28 14:34:30|15071.6|15070.6|15070.6|15069.6|15072.3|15071.3|15068.6|15067.6|171
1627482880000|2021-07-28 14:34:40|15070.7|15069.7|15068.6|15067.6|15071|15070|15068.6|15067.6|129
1627482890000|2021-07-28 14:34:50|15068.7|15067.7|15070.8|15069.8|15071.6|15070.6|15068.3|15067.3|93
1627482900000|2021-07-28 14:35:00|15071|15070|15073.3|15072.3|15074.7|15073.7|15070.6|15069.6|276
1627482910000|2021-07-28 14:35:10|15073.5|15072.5|15070.1|15069.1|15073.8|15072.8|15069.3|15068.3|155
1627482920000|2021-07-28 14:35:20|15069.8|15068.8|15069.3|15068.3|15072.3|15071.3|15068.8|15067.8|195
1627482930000|2021-07-28 14:35:30|15069.6|15068.6|15067.7|15066.7|15069.7|15068.7|15067.6|15066.6|131
1627482940000|2021-07-28 14:35:40|15067.8|15066.8|15065.1|15064.1|15068.6|15067.6|15065|15064|264
1627482950000|2021-07-28 14:35:50|15065.2|15064.2|15062.3|15061.3|15067|15066|15061.6|15060.6|312
1627482960000|2021-07-28 14:36:00|15062.5|15061.5|15062.3|15061.3|15064.8|15063.8|15061.6|15060.6|271
1627482970000|2021-07-28 14:36:10|15062.2|15061.2|15061.7|15060.7|15063.1|15062.1|15059.2|15058.2|386
1627482980000|2021-07-28 14:36:20|15061.6|15060.6|15058.6|15057.6|15062.1|15061.1|15058.1|15057.1|304
1627482990000|2021-07-28 14:36:30|15058.7|15057.7|15056.7|15055.7|15060.1|15059.1|15056.7|15055.7|294
1627483000000|2021-07-28 14:36:40|15056.8|15055.8|15054.6|15053.6|15057.3|15056.3|15054.5|15053.5|405
1627483010000|2021-07-28 14:36:50|15054.7|15053.7|15055.2|15054.2|15056.7|15055.7|15053.7|15052.7|281
1627483020000|2021-07-28 14:37:00|15055.6|15054.6|15057|15056|15057|15056|15053.5|15052.5|225
1627483030000|2021-07-28 14:37:10|15056.8|15055.8|15057.1|15056.1|15058.5|15057.5|15055.8|15054.8|173
1627483040000|2021-07-28 14:37:20|15057.2|15056.2|15057.3|15056.3|15059.2|15058.2|15056.1|15055.1|156
1627483050000|2021-07-28 14:37:30|15057.6|15056.6|15055.5|15054.5|15058.1|15057.1|15054.1|15053.1|97
1627483060000|2021-07-28 14:37:40|15055.6|15054.6|15057.5|15056.5|15057.7|15056.7|15054.6|15053.6|131
1627483070000|2021-07-28 14:37:50|15057.3|15056.3|15058.8|15057.8|15059|15058|15057|15056|220
1627483080000|2021-07-28 14:38:00|15059|15058|15061.3|15060.3|15061.3|15060.3|15057.8|15056.8|315
1627483090000|2021-07-28 14:38:10|15061.5|15060.5|15061.6|15060.6|15062.1|15061.1|15058.8|15057.8|242
1627483100000|2021-07-28 14:38:20|15061.5|15060.5|15060.6|15059.6|15062.5|15061.5|15060.3|15059.3|130
1627483110000|2021-07-28 14:38:30|15060.7|15059.7|15061.7|15060.7|15062.8|15061.8|15060.6|15059.6|124
1627483120000|2021-07-28 14:38:40|15061.2|15060.2|15065.1|15064.1|15066.1|15065.1|15061.1|15060.1|269
1627483130000|2021-07-28 14:38:50|15064.8|15063.8|15066.1|15065.1|15067.1|15066.1|15064.8|15063.8|197
1627483140000|2021-07-28 14:39:00|15066.8|15065.8|15065.3|15064.3|15067.7|15066.7|15065|15064|168
1627483150000|2021-07-28 14:39:10|15065.5|15064.5|15066|15065|15067.3|15066.3|15065|15064|100
1627483160000|2021-07-28 14:39:20|15066.1|15065.1|15063.8|15062.8|15066.2|15065.2|15063.7|15062.7|143
1627483170000|2021-07-28 14:39:30|15064|15063|15065.7|15064.7|15066|15065|15062.7|15061.7|89
1627483180000|2021-07-28 14:39:40|15065.8|15064.8|15065.3|15064.3|15067.8|15066.8|15065.1|15064.1|116
1627483190000|2021-07-28 14:39:50|15065.1|15064.1|15060.6|15059.6|15065.3|15064.3|15060.5|15059.5|163
1627483200000|2021-07-28 14:40:00|15060.5|15059.5|15061|15060|15063.8|15062.8|15058.3|15057.3|251
1627483210000|2021-07-28 14:40:10|15060.8|15059.8|15060.7|15059.7|15060.8|15059.8|15058.3|15057.3|149
1627483220000|2021-07-28 14:40:20|15061|15060|15058.3|15057.3|15062|15061|15057.6|15056.6|138
1627483230000|2021-07-28 14:40:30|15058.5|15057.5|15059.1|15058.1|15061.6|15060.6|15057.8|15056.8|156
1627483240000|2021-07-28 14:40:40|15058.8|15057.8|15060.6|15059.6|15061|15060|15058.3|15057.3|81
1627483250000|2021-07-28 14:40:50|15060.7|15059.7|15055.6|15054.6|15060.8|15059.8|15055.2|15054.2|119
1627483260000|2021-07-28 14:41:00|15055.5|15054.5|15046.6|15045.6|15055.8|15054.8|15046.6|15045.6|593
1627483270000|2021-07-28 14:41:10|15046.7|15045.7|15043|15042|15046.8|15045.8|15043|15042|392
1627483280000|2021-07-28 14:41:20|15043.2|15042.2|15043.8|15042.8|15045.8|15044.8|15042.6|15041.6|322
1627483290000|2021-07-28 14:41:30|15044.1|15043.1|15040.6|15039.6|15045.3|15044.3|15040.6|15039.6|300
1627483300000|2021-07-28 14:41:40|15040.3|15039.3|15036.6|15035.6|15040.6|15039.6|15036.5|15035.5|422
1627483310000|2021-07-28 14:41:50|15037.3|15036.3|15038.1|15037.1|15038.7|15037.7|15036.1|15035.1|354
1627483320000|2021-07-28 14:42:00|15038|15037|15038.1|15037.1|15041|15040|15036|15035|527
1627483330000|2021-07-28 14:42:10|15037.8|15036.8|15040|15039|15040|15039|15036.7|15035.7|224
1627483340000|2021-07-28 14:42:20|15040.1|15039.1|15041.5|15040.5|15043.8|15042.8|15039.8|15038.8|293
1627483350000|2021-07-28 14:42:30|15041.1|15040.1|15040.2|15039.2|15043.8|15042.8|15040.2|15039.2|240
1627483360000|2021-07-28 14:42:40|15040.1|15039.1|15041.1|15040.1|15042.2|15041.2|15040.1|15039.1|92
1627483370000|2021-07-28 14:42:50|15040.8|15039.8|15038.8|15037.8|15042.2|15041.2|15038.7|15037.7|225
1627483380000|2021-07-28 14:43:00|15039.1|15038.1|15037|15036|15039.2|15038.2|15036|15035|175
1627483390000|2021-07-28 14:43:10|15036.6|15035.6|15034.7|15033.7|15037.7|15036.7|15034.2|15033.2|343
1627483400000|2021-07-28 14:43:20|15034.6|15033.6|15032.1|15031.1|15034.7|15033.7|15032|15031|284
1627483410000|2021-07-28 14:43:30|15032|15031|15031.3|15030.3|15032|15031|15030|15029|365
1627483420000|2021-07-28 14:43:40|15031.2|15030.2|15027.3|15026.3|15031.2|15030.2|15027.1|15026.1|439
1627483430000|2021-07-28 14:43:50|15027.2|15026.2|15024.7|15023.7|15027.5|15026.5|15023|15022|725
1627483440000|2021-07-28 14:44:00|15024.6|15023.6|15017.3|15016.3|15025|15024|15017.1|15016.1|604
1627483450000|2021-07-28 14:44:10|15017.6|15016.6|15020.1|15019.1|15020.1|15019.1|15015.1|15014.1|791
1627483460000|2021-07-28 14:44:20|15019.8|15018.8|15015|15014|15020.8|15019.8|15015|15014|592
1627483470000|2021-07-28 14:44:30|15015.1|15014.1|15010.5|15009.5|15016.1|15015.1|15008.7|15007.7|764
1627483480000|2021-07-28 14:44:40|15010.2|15009.2|15010.8|15009.8|15015.8|15014.8|15010|15009|362
1627483490000|2021-07-28 14:44:50|15011.3|15010.3|15012.3|15011.3|15014.3|15013.3|15011.3|15010.3|328
1627483500000|2021-07-28 14:45:00|15012.5|15011.5|15013.8|15012.8|15015.5|15014.5|15011.8|15010.8|523
1627483510000|2021-07-28 14:45:10|15014.1|15013.1|15017.1|15016.1|15017.2|15016.2|15014.1|15013.1|436
1627483520000|2021-07-28 14:45:20|15016.5|15015.5|15018.7|15017.7|15019.1|15018.1|15015.3|15014.3|382
1627483530000|2021-07-28 14:45:30|15018.5|15017.5|15022.6|15021.6|15023.6|15022.6|15017.7|15016.7|423
1627483540000|2021-07-28 14:45:40|15022.5|15021.5|15021.1|15020.1|15024.2|15023.2|15019.3|15018.3|577
1627483550000|2021-07-28 14:45:50|15020.8|15019.8|15024.3|15023.3|15024.6|15023.6|15020.8|15019.8|211
1627483560000|2021-07-28 14:46:00|15023.8|15022.8|15024.1|15023.1|15025.8|15024.8|15023.6|15022.6|303
1627483570000|2021-07-28 14:46:10|15024.2|15023.2|15025.1|15024.1|15025.1|15024.1|15021|15020|320
1627483580000|2021-07-28 14:46:20|15025.8|15024.8|15026.8|15025.8|15027|15026|15025.1|15024.1|230
1627483590000|2021-07-28 14:46:30|15027.2|15026.2|15028.3|15027.3|15028.6|15027.6|15025.6|15024.6|360
1627483600000|2021-07-28 14:46:40|15028.2|15027.2|15031.1|15030.1|15031.3|15030.3|15027.6|15026.6|358
1627483610000|2021-07-28 14:46:50|15031.2|15030.2|15031.2|15030.2|15032.1|15031.1|15030.2|15029.2|236
1627483620000|2021-07-28 14:47:00|15031.3|15030.3|15027.5|15026.5|15032.8|15031.8|15026.8|15025.8|448
1627483630000|2021-07-28 14:47:10|15028|15027|15029.5|15028.5|15030|15029|15026.5|15025.5|133
1627483640000|2021-07-28 14:47:20|15029.3|15028.3|15027.5|15026.5|15029.3|15028.3|15026.8|15025.8|129
1627483650000|2021-07-28 14:47:30|15027.3|15026.3|15027.8|15026.8|15029.3|15028.3|15026.7|15025.7|104
1627483660000|2021-07-28 14:47:40|15027.7|15026.7|15027.3|15026.3|15029.5|15028.5|15027|15026|102
1627483670000|2021-07-28 14:47:50|15027.2|15026.2|15026.8|15025.8|15027.7|15026.7|15023.6|15022.6|206
1627483680000|2021-07-28 14:48:00|15027|15026|15034.1|15033.1|15034.6|15033.6|15026.8|15025.8|326
1627483690000|2021-07-28 14:48:10|15034.2|15033.2|15030.3|15029.3|15035|15034|15028.3|15027.3|234
1627483700000|2021-07-28 14:48:20|15030.5|15029.5|15030.1|15029.1|15031.3|15030.3|15029|15028|97
1627483710000|2021-07-28 14:48:30|15029.6|15028.6|15032.7|15031.7|15032.7|15031.7|15027.2|15026.2|232
1627483720000|2021-07-28 14:48:40|15032.6|15031.6|15034.3|15033.3|15034.6|15033.6|15032.1|15031.1|314
1627483730000|2021-07-28 14:48:50|15034.1|15033.1|15036.1|15035.1|15036.3|15035.3|15032.8|15031.8|196
1627483740000|2021-07-28 14:49:00|15036.3|15035.3|15033.6|15032.6|15037.6|15036.6|15033.5|15032.5|296
1627483750000|2021-07-28 14:49:10|15033.5|15032.5|15034.3|15033.3|15034.6|15033.6|15032.8|15031.8|75
1627483760000|2021-07-28 14:49:20|15034.5|15033.5|15036.2|15035.2|15036.8|15035.8|15033.6|15032.6|140
1627483770000|2021-07-28 14:49:30|15036.1|15035.1|15037.3|15036.3|15037.8|15036.8|15034.8|15033.8|127
1627483780000|2021-07-28 14:49:40|15037.2|15036.2|15039.2|15038.2|15040.6|15039.6|15037.2|15036.2|223
1627483790000|2021-07-28 14:49:50|15039.1|15038.1|15039.3|15038.3|15039.7|15038.7|15035.8|15034.8|188
1627483800000|2021-07-28 14:50:00|15039.2|15038.2|15040|15039|15041.8|15040.8|15038|15037|275
1627483810000|2021-07-28 14:50:10|15040.1|15039.1|15041.6|15040.6|15042.5|15041.5|15038.8|15037.8|208
1627483820000|2021-07-28 14:50:20|15041.5|15040.5|15042.1|15041.1|15042.2|15041.2|15038.8|15037.8|145
1627483830000|2021-07-28 14:50:30|15042.2|15041.2|15041.3|15040.3|15042.5|15041.5|15039.3|15038.3|127
1627483840000|2021-07-28 14:50:40|15041.2|15040.2|15043.5|15042.5|15043.7|15042.7|15040|15039|177
1627483850000|2021-07-28 14:50:50|15043.6|15042.6|15043.6|15042.6|15045.1|15044.1|15042.1|15041.1|206
1627483860000|2021-07-28 14:51:00|15043.7|15042.7|15040.8|15039.8|15045|15044|15039.1|15038.1|261
1627483870000|2021-07-28 14:51:10|15041.1|15040.1|15044.6|15043.6|15046.3|15045.3|15040.8|15039.8|255
1627483880000|2021-07-28 14:51:20|15044.7|15043.7|15042.3|15041.3|15045.1|15044.1|15041.1|15040.1|138
1627483890000|2021-07-28 14:51:30|15042.8|15041.8|15047.1|15046.1|15047.1|15046.1|15041.6|15040.6|152
1627483900000|2021-07-28 14:51:40|15047.2|15046.2|15049.8|15048.8|15051.2|15050.2|15047.1|15046.1|549
1627483910000|2021-07-28 14:51:50|15049.7|15048.7|15048.3|15047.3|15051|15050|15048.1|15047.1|190
1627483920000|2021-07-28 14:52:00|15048.7|15047.7|15050.6|15049.6|15051.3|15050.3|15048.1|15047.1|211
1627483930000|2021-07-28 14:52:10|15050.7|15049.7|15052|15051|15053.3|15052.3|15050.6|15049.6|299
1627483940000|2021-07-28 14:52:20|15051.8|15050.8|15056.1|15055.1|15056.6|15055.6|15051.8|15050.8|279
1627483950000|2021-07-28 14:52:30|15056.2|15055.2|15058|15057|15060.3|15059.3|15056.1|15055.1|414
1627483960000|2021-07-28 14:52:40|15058.6|15057.6|15060.1|15059.1|15061|15060|15058.5|15057.5|365
1627483970000|2021-07-28 14:52:50|15060|15059|15059.6|15058.6|15060.5|15059.5|15057.2|15056.2|228
1627483980000|2021-07-28 14:53:00|15059.5|15058.5|15062.6|15061.6|15062.6|15061.6|15059.2|15058.2|482
1627483990000|2021-07-28 14:53:10|15062.3|15061.3|15062.1|15061.1|15063.1|15062.1|15061.2|15060.2|240
1627484000000|2021-07-28 14:53:20|15062.5|15061.5|15063.2|15062.2|15063.7|15062.7|15062.1|15061.1|228
1627484010000|2021-07-28 14:53:30|15063.3|15062.3|15062.8|15061.8|15063.7|15062.7|15062.7|15061.7|175
1627484020000|2021-07-28 14:53:40|15062.7|15061.7|15062.8|15061.8|15064|15063|15061.2|15060.2|351
1627484030000|2021-07-28 14:53:50|15062.7|15061.7|15064.8|15063.8|15064.8|15063.8|15062.3|15061.3|233
1627484040000|2021-07-28 14:54:00|15064.7|15063.7|15062.7|15061.7|15064.7|15063.7|15062.7|15061.7|277
1627484050000|2021-07-28 14:54:10|15062.6|15061.6|15062.7|15061.7|15063.6|15062.6|15062.3|15061.3|152
1627484060000|2021-07-28 14:54:20|15062.8|15061.8|15059.8|15058.8|15063|15062|15059.8|15058.8|200
1627484070000|2021-07-28 14:54:30|15059.7|15058.7|15061.3|15060.3|15061.8|15060.8|15057.8|15056.8|328
1627484080000|2021-07-28 14:54:40|15061.2|15060.2|15061.1|15060.1|15063.7|15062.7|15061.1|15060.1|143
1627484090000|2021-07-28 14:54:50|15061.2|15060.2|15063.6|15062.6|15063.6|15062.6|15060.8|15059.8|124
1627484100000|2021-07-28 14:55:00|15063.3|15062.3|15058.7|15057.7|15063.5|15062.5|15058.7|15057.7|230
1627484110000|2021-07-28 14:55:10|15058.6|15057.6|15056.1|15055.1|15059.6|15058.6|15056|15055|249
1627484120000|2021-07-28 14:55:20|15056|15055|15056.7|15055.7|15057.5|15056.5|15056|15055|198
1627484130000|2021-07-28 14:55:30|15056.8|15055.8|15062.1|15061.1|15062.6|15061.6|15056.7|15055.7|237
1627484140000|2021-07-28 14:55:40|15062|15061|15061.3|15060.3|15062.3|15061.3|15057.1|15056.1|112
1627484150000|2021-07-28 14:55:50|15061.2|15060.2|15058.5|15057.5|15061.5|15060.5|15057.6|15056.6|84
1627484160000|2021-07-28 14:56:00|15058.3|15057.3|15060|15059|15061.6|15060.6|15057.3|15056.3|172
1627484170000|2021-07-28 14:56:10|15059.8|15058.8|15056.8|15055.8|15060.3|15059.3|15056.8|15055.8|65
1627484180000|2021-07-28 14:56:20|15056.6|15055.6|15052.6|15051.6|15058.2|15057.2|15052.2|15051.2|325
1627484190000|2021-07-28 14:56:30|15052.3|15051.3|15050.5|15049.5|15053.6|15052.6|15049.6|15048.6|303
1627484200000|2021-07-28 14:56:40|15050.3|15049.3|15053.1|15052.1|15055.1|15054.1|15049.6|15048.6|296
1627484210000|2021-07-28 14:56:50|15053.2|15052.2|15053.1|15052.1|15055.5|15054.5|15052.3|15051.3|160
1627484220000|2021-07-28 14:57:00|15053|15052|15054.2|15053.2|15054.7|15053.7|15051.6|15050.6|128
1627484230000|2021-07-28 14:57:10|15054.1|15053.1|15053.8|15052.8|15056.6|15055.6|15052.5|15051.5|183
1627484240000|2021-07-28 14:57:20|15054|15053|15051.3|15050.3|15054.2|15053.2|15050.7|15049.7|132
1627484250000|2021-07-28 14:57:30|15051|15050|15054|15053|15054.5|15053.5|15050.7|15049.7|152
1627484260000|2021-07-28 14:57:40|15054.1|15053.1|15054.7|15053.7|15056.1|15055.1|15053.3|15052.3|141
1627484270000|2021-07-28 14:57:50|15054.6|15053.6|15054.2|15053.2|15055.3|15054.3|15053|15052|134
1627484280000|2021-07-28 14:58:00|15054.3|15053.3|15051.1|15050.1|15055.8|15054.8|15050|15049|176
1627484290000|2021-07-28 14:58:10|15051|15050|15052.7|15051.7|15054.1|15053.1|15050|15049|94
1627484300000|2021-07-28 14:58:20|15052.8|15051.8|15052.8|15051.8|15053.8|15052.8|15050.8|15049.8|81
1627484310000|2021-07-28 14:58:30|15053|15052|15052.3|15051.3|15053.8|15052.8|15051.1|15050.1|56
1627484320000|2021-07-28 14:58:40|15052.2|15051.2|15051.6|15050.6|15053.2|15052.2|15050.3|15049.3|67
1627484330000|2021-07-28 14:58:50|15051.7|15050.7|15050.5|15049.5|15052.8|15051.8|15050.3|15049.3|67
1627484340000|2021-07-28 14:59:00|15050.6|15049.6|15051.1|15050.1|15052.6|15051.6|15048.3|15047.3|177
1627484350000|2021-07-28 14:59:10|15051.6|15050.6|15053.3|15052.3|15054|15053|15051.6|15050.6|158
1627484360000|2021-07-28 14:59:20|15053.2|15052.2|15050.1|15049.1|15054.5|15053.5|15049.5|15048.5|174
1627484370000|2021-07-28 14:59:30|15050|15049|15048.6|15047.6|15050.8|15049.8|15048.3|15047.3|173
1627484380000|2021-07-28 14:59:40|15048.3|15047.3|15046.8|15045.8|15050.6|15049.6|15046.6|15045.6|187
1627484390000|2021-07-28 14:59:50|15046.7|15045.7|15049.6|15048.6|15049.6|15048.6|15046|15045|300
1627484400000|2021-07-28 15:00:00|15049.3|15048.3|15050.6|15049.6|15056.6|15055.6|15048.1|15047.1|347
1627484410000|2021-07-28 15:00:10|15050.8|15049.8|15048.3|15047.3|15051.8|15050.8|15047.5|15046.5|145
1627484420000|2021-07-28 15:00:20|15048.2|15047.2|15046.7|15045.7|15049.1|15048.1|15045.2|15044.2|234
1627484430000|2021-07-28 15:00:30|15046.8|15045.8|15053.6|15052.6|15053.6|15052.6|15046.6|15045.6|216
1627484440000|2021-07-28 15:00:40|15053.1|15052.1|15050.7|15049.7|15053.6|15052.6|15050.7|15049.7|112
1627484450000|2021-07-28 15:00:50|15050.8|15049.8|15050.8|15049.8|15052.6|15051.6|15049.6|15048.6|118
1627484460000|2021-07-28 15:01:00|15050.7|15049.7|15052.1|15051.1|15053.2|15052.2|15049.5|15048.5|113
1627484470000|2021-07-28 15:01:10|15052.2|15051.2|15054|15053|15054.2|15053.2|15052.1|15051.1|102
1627484480000|2021-07-28 15:01:20|15054.2|15053.2|15056.8|15055.8|15058.6|15057.6|15054.1|15053.1|330
1627484490000|2021-07-28 15:01:30|15057|15056|15057.8|15056.8|15060.1|15059.1|15057|15056|207
1627484500000|2021-07-28 15:01:40|15057.7|15056.7|15059|15058|15059.5|15058.5|15056.3|15055.3|161
1627484510000|2021-07-28 15:01:50|15059.1|15058.1|15060.1|15059.1|15060.1|15059.1|15056|15055|131
1627484520000|2021-07-28 15:02:00|15060.3|15059.3|15060.6|15059.6|15062.2|15061.2|15060.1|15059.1|207
1627484530000|2021-07-28 15:02:10|15060.1|15059.1|15061.7|15060.7|15062.1|15061.1|15058.7|15057.7|169
1627484540000|2021-07-28 15:02:20|15061.6|15060.6|15060.8|15059.8|15061.8|15060.8|15059.6|15058.6|135
1627484550000|2021-07-28 15:02:30|15061|15060|15061.3|15060.3|15062.5|15061.5|15060.3|15059.3|119
1627484560000|2021-07-28 15:02:40|15061.2|15060.2|15063.6|15062.6|15064.1|15063.1|15061.2|15060.2|191
1627484570000|2021-07-28 15:02:50|15063.7|15062.7|15064.1|15063.1|15065.6|15064.6|15063.2|15062.2|271
1627484580000|2021-07-28 15:03:00|15064.3|15063.3|15062.3|15061.3|15065.1|15064.1|15061.6|15060.6|279
1627484590000|2021-07-28 15:03:10|15062.2|15061.2|15063.1|15062.1|15063.1|15062.1|15061.1|15060.1|155
1627484600000|2021-07-28 15:03:20|15063|15062|15062.3|15061.3|15063.6|15062.6|15061.8|15060.8|117
1627484610000|2021-07-28 15:03:30|15062.1|15061.1|15063.3|15062.3|15064|15063|15061.5|15060.5|100
1627484620000|2021-07-28 15:03:40|15063.2|15062.2|15062.8|15061.8|15064.6|15063.6|15061.8|15060.8|115
1627484630000|2021-07-28 15:03:50|15063|15062|15064.1|15063.1|15065.5|15064.5|15062.8|15061.8|116
1627484640000|2021-07-28 15:04:00|15064.2|15063.2|15064.3|15063.3|15067.5|15066.5|15064.2|15063.2|323
1627484650000|2021-07-28 15:04:10|15064.2|15063.2|15063.6|15062.6|15065.5|15064.5|15063.6|15062.6|61
1627484660000|2021-07-28 15:04:20|15063.8|15062.8|15065.3|15064.3|15066.3|15065.3|15063.8|15062.8|45
1627484670000|2021-07-28 15:04:30|15065.2|15064.2|15067.5|15066.5|15068.1|15067.1|15064.8|15063.8|131
1627484680000|2021-07-28 15:04:40|15067.3|15066.3|15063.6|15062.6|15067.5|15066.5|15063.6|15062.6|96
1627484690000|2021-07-28 15:04:50|15064.1|15063.1|15064.8|15063.8|15065.1|15064.1|15063.1|15062.1|63
1627484700000|2021-07-28 15:05:00|15065|15064|15066.6|15065.6|15067|15066|15064.3|15063.3|108
1627484710000|2021-07-28 15:05:10|15066.8|15065.8|15066.8|15065.8|15068.2|15067.2|15065.1|15064.1|175
1627484720000|2021-07-28 15:05:20|15067|15066|15068.1|15067.1|15068.6|15067.6|15066.3|15065.3|67
1627484730000|2021-07-28 15:05:30|15068|15067|15064.7|15063.7|15069|15068|15064.7|15063.7|227
1627484740000|2021-07-28 15:05:40|15064.6|15063.6|15062.8|15061.8|15066.7|15065.7|15062.1|15061.1|230
1627484750000|2021-07-28 15:05:50|15063|15062|15064.1|15063.1|15064.8|15063.8|15063|15062|174
1627484760000|2021-07-28 15:06:00|15065.1|15064.1|15069.8|15068.8|15070.1|15069.1|15065|15064|266
1627484770000|2021-07-28 15:06:10|15070|15069|15068.3|15067.3|15070.3|15069.3|15068.3|15067.3|72
1627484780000|2021-07-28 15:06:20|15068.2|15067.2|15071.5|15070.5|15071.7|15070.7|15067.8|15066.8|218
1627484790000|2021-07-28 15:06:30|15071|15070|15070.8|15069.8|15071.7|15070.7|15069.2|15068.2|129
1627484800000|2021-07-28 15:06:40|15071|15070|15067.8|15066.8|15071.2|15070.2|15067.3|15066.3|85
1627484810000|2021-07-28 15:06:50|15068|15067|15067.8|15066.8|15068.3|15067.3|15066.3|15065.3|140
1627484820000|2021-07-28 15:07:00|15067.7|15066.7|15067.3|15066.3|15068.3|15067.3|15066.7|15065.7|84
1627484830000|2021-07-28 15:07:10|15067.2|15066.2|15064.3|15063.3|15067.3|15066.3|15063.3|15062.3|197
1627484840000|2021-07-28 15:07:20|15064.2|15063.2|15065.2|15064.2|15066.3|15065.3|15064.2|15063.2|99
1627484850000|2021-07-28 15:07:30|15065.3|15064.3|15066.1|15065.1|15066.8|15065.8|15064.3|15063.3|127
1627484860000|2021-07-28 15:07:40|15066.3|15065.3|15066.1|15065.1|15067.1|15066.1|15062.7|15061.7|213
1627484870000|2021-07-28 15:07:50|15066|15065|15064.8|15063.8|15066.7|15065.7|15064.1|15063.1|122
1627484880000|2021-07-28 15:08:00|15065|15064|15063.1|15062.1|15066|15065|15062.8|15061.8|141
1627484890000|2021-07-28 15:08:10|15063|15062|15060.5|15059.5|15063.2|15062.2|15058.6|15057.6|351
1627484900000|2021-07-28 15:08:20|15060.8|15059.8|15064|15063|15064|15063|15060|15059|159
1627484910000|2021-07-28 15:08:30|15063.8|15062.8|15068|15067|15068|15067|15063.8|15062.8|139
1627484920000|2021-07-28 15:08:40|15067.8|15066.8|15066.8|15065.8|15068.2|15067.2|15065.3|15064.3|107
1627484930000|2021-07-28 15:08:50|15067.1|15066.1|15063.1|15062.1|15067.5|15066.5|15062.6|15061.6|100
1627484940000|2021-07-28 15:09:00|15063.6|15062.6|15066.2|15065.2|15066.6|15065.6|15062.7|15061.7|115
1627484950000|2021-07-28 15:09:10|15066.3|15065.3|15061.8|15060.8|15066.5|15065.5|15061.6|15060.6|133
1627484960000|2021-07-28 15:09:20|15062|15061|15062.3|15061.3|15063.2|15062.2|15061.2|15060.2|84
1627484970000|2021-07-28 15:09:30|15062.8|15061.8|15061.3|15060.3|15063.6|15062.6|15061.2|15060.2|43
1627484980000|2021-07-28 15:09:40|15061.2|15060.2|15060.3|15059.3|15061.2|15060.2|15060.1|15059.1|106
1627484990000|2021-07-28 15:09:50|15060.6|15059.6|15063.5|15062.5|15063.5|15062.5|15060.6|15059.6|175
1627485000000|2021-07-28 15:10:00|15063.3|15062.3|15066.7|15065.7|15066.7|15065.7|15061.5|15060.5|140
1627485010000|2021-07-28 15:10:10|15066.6|15065.6|15068.1|15067.1|15068.1|15067.1|15065.6|15064.6|175
1627485020000|2021-07-28 15:10:20|15068.2|15067.2|15066.5|15065.5|15068.8|15067.8|15066.3|15065.3|237
1627485030000|2021-07-28 15:10:30|15066.6|15065.6|15067.3|15066.3|15068.2|15067.2|15066.3|15065.3|79
1627485040000|2021-07-28 15:10:40|15067.5|15066.5|15069.3|15068.3|15069.6|15068.6|15067.3|15066.3|118
1627485050000|2021-07-28 15:10:50|15069.5|15068.5|15067.2|15066.2|15069.5|15068.5|15067.1|15066.1|71
1627485060000|2021-07-28 15:11:00|15067.3|15066.3|15066.2|15065.2|15069.7|15068.7|15065.3|15064.3|158
1627485070000|2021-07-28 15:11:10|15066|15065|15064.8|15063.8|15066.7|15065.7|15064.7|15063.7|134
1627485080000|2021-07-28 15:11:20|15065|15064|15065|15064|15065.8|15064.8|15063.8|15062.8|116
1627485090000|2021-07-28 15:11:30|15064.8|15063.8|15065.2|15064.2|15066.2|15065.2|15064.1|15063.1|118
1627485100000|2021-07-28 15:11:40|15065.3|15064.3|15064.8|15063.8|15065.7|15064.7|15064.6|15063.6|60
1627485110000|2021-07-28 15:11:50|15065|15064|15064|15063|15066.3|15065.3|15063.3|15062.3|109
1627485120000|2021-07-28 15:12:00|15063.8|15062.8|15065.3|15064.3|15065.8|15064.8|15063.2|15062.2|238
1627485130000|2021-07-28 15:12:10|15065.1|15064.1|15061.8|15060.8|15065.7|15064.7|15061.8|15060.8|125
1627485140000|2021-07-28 15:12:20|15061.7|15060.7|15060.2|15059.2|15062.5|15061.5|15056.6|15055.6|497
1627485150000|2021-07-28 15:12:30|15059.8|15058.8|15062.1|15061.1|15062.1|15061.1|15059|15058|119
1627485160000|2021-07-28 15:12:40|15062.5|15061.5|15062.3|15061.3|15064.5|15063.5|15061.7|15060.7|168
1627485170000|2021-07-28 15:12:50|15062.2|15061.2|15062.1|15061.1|15063.6|15062.6|15061.3|15060.3|55
1627485180000|2021-07-28 15:13:00|15062.3|15061.3|15064.1|15063.1|15065.5|15064.5|15062.3|15061.3|241
1627485190000|2021-07-28 15:13:10|15063.8|15062.8|15062.1|15061.1|15065|15064|15062.1|15061.1|76
1627485200000|2021-07-28 15:13:20|15062.2|15061.2|15061.1|15060.1|15062.7|15061.7|15060.2|15059.2|94
1627485210000|2021-07-28 15:13:30|15061|15060|15062.6|15061.6|15064.3|15063.3|15060.7|15059.7|47
1627485220000|2021-07-28 15:13:40|15063.1|15062.1|15061.1|15060.1|15063.3|15062.3|15061|15060|57
1627485230000|2021-07-28 15:13:50|15061.3|15060.3|15057.3|15056.3|15061.3|15060.3|15057.1|15056.1|167
1627485240000|2021-07-28 15:14:00|15057.5|15056.5|15053.2|15052.2|15058.1|15057.1|15052.3|15051.3|354
1627485250000|2021-07-28 15:14:10|15053.3|15052.3|15052.2|15051.2|15053.3|15052.3|15051.1|15050.1|224
1627485260000|2021-07-28 15:14:20|15052.6|15051.6|15050.8|15049.8|15053.5|15052.5|15049.6|15048.6|251
1627485270000|2021-07-28 15:14:30|15051|15050|15049.3|15048.3|15051.2|15050.2|15048.2|15047.2|182
1627485280000|2021-07-28 15:14:40|15049.6|15048.6|15048.3|15047.3|15049.8|15048.8|15047|15046|275
1627485290000|2021-07-28 15:14:50|15048.1|15047.1|15048.1|15047.1|15049.1|15048.1|15047.2|15046.2|146
1627485300000|2021-07-28 15:15:00|15048.2|15047.2|15046.1|15045.1|15049.3|15048.3|15045.7|15044.7|274
1627485310000|2021-07-28 15:15:10|15046.2|15045.2|15051.7|15050.7|15051.7|15050.7|15046.1|15045.1|291
1627485320000|2021-07-28 15:15:20|15052.3|15051.3|15056.8|15055.8|15057|15056|15052.1|15051.1|251
1627485330000|2021-07-28 15:15:30|15057|15056|15060.1|15059.1|15061.1|15060.1|15057|15056|253
1627485340000|2021-07-28 15:15:40|15059.8|15058.8|15062.1|15061.1|15062.5|15061.5|15059.5|15058.5|165
1627485350000|2021-07-28 15:15:50|15062.2|15061.2|15060.3|15059.3|15062.6|15061.6|15060.3|15059.3|237
1627485360000|2021-07-28 15:16:00|15060.5|15059.5|15058.3|15057.3|15061.6|15060.6|15058|15057|208
1627485370000|2021-07-28 15:16:10|15058.5|15057.5|15056.3|15055.3|15059.3|15058.3|15054.1|15053.1|252
1627485380000|2021-07-28 15:16:20|15056|15055|15054.8|15053.8|15056.5|15055.5|15054.1|15053.1|179
1627485390000|2021-07-28 15:16:30|15055.1|15054.1|15053.2|15052.2|15055.1|15054.1|15051|15050|171
1627485400000|2021-07-28 15:16:40|15053.1|15052.1|15052.6|15051.6|15053.6|15052.6|15052|15051|84
1627485410000|2021-07-28 15:16:50|15052.5|15051.5|15052.6|15051.6|15053.2|15052.2|15050.8|15049.8|147
1627485420000|2021-07-28 15:17:00|15052.5|15051.5|15051.1|15050.1|15053.7|15052.7|15050.2|15049.2|140
1627485430000|2021-07-28 15:17:10|15051|15050|15052.5|15051.5|15052.7|15051.7|15050.5|15049.5|176
1627485440000|2021-07-28 15:17:20|15052.3|15051.3|15050.8|15049.8|15054.1|15053.1|15050.8|15049.8|166
1627485450000|2021-07-28 15:17:30|15050.6|15049.6|15049.8|15048.8|15051.5|15050.5|15044.3|15043.3|456
1627485460000|2021-07-28 15:17:40|15050.1|15049.1|15049.7|15048.7|15050.3|15049.3|15047.8|15046.8|140
1627485470000|2021-07-28 15:17:50|15049.6|15048.6|15049.7|15048.7|15050.6|15049.6|15048.5|15047.5|91
1627485480000|2021-07-28 15:18:00|15049.3|15048.3|15050.2|15049.2|15051.2|15050.2|15048.6|15047.6|123
1627485490000|2021-07-28 15:18:10|15050|15049|15047.3|15046.3|15050.6|15049.6|15046.3|15045.3|127
1627485500000|2021-07-28 15:18:20|15047.5|15046.5|15045.1|15044.1|15047.8|15046.8|15044.1|15043.1|181
1627485510000|2021-07-28 15:18:30|15045.2|15044.2|15046.2|15045.2|15047.8|15046.8|15045|15044|113
1627485520000|2021-07-28 15:18:40|15046.3|15045.3|15045.3|15044.3|15048.2|15047.2|15044.3|15043.3|102
1627485530000|2021-07-28 15:18:50|15045.5|15044.5|15045.1|15044.1|15046.5|15045.5|15041.3|15040.3|323
1627485540000|2021-07-28 15:19:00|15044.8|15043.8|15049.6|15048.6|15050.8|15049.8|15044.8|15043.8|256
1627485550000|2021-07-28 15:19:10|15049.5|15048.5|15053.8|15052.8|15054|15053|15049|15048|238
1627485560000|2021-07-28 15:19:20|15053.7|15052.7|15053.6|15052.6|15054.6|15053.6|15051.8|15050.8|204
1627485570000|2021-07-28 15:19:30|15053.7|15052.7|15053.8|15052.8|15054.6|15053.6|15053.3|15052.3|122
1627485580000|2021-07-28 15:19:40|15053.6|15052.6|15055.3|15054.3|15056.2|15055.2|15053.2|15052.2|116
1627485590000|2021-07-28 15:19:50|15055.5|15054.5|15053.6|15052.6|15055.5|15054.5|15051.7|15050.7|129
1627485600000|2021-07-28 15:20:00|15053.5|15052.5|15054.3|15053.3|15055.3|15054.3|15053.1|15052.1|189
1627485610000|2021-07-28 15:20:10|15054.2|15053.2|15054.8|15053.8|15055.5|15054.5|15053.2|15052.2|126
1627485620000|2021-07-28 15:20:20|15055|15054|15050.6|15049.6|15055.8|15054.8|15050.2|15049.2|177
1627485630000|2021-07-28 15:20:30|15050.8|15049.8|15047.8|15046.8|15051|15050|15047.3|15046.3|204
1627485640000|2021-07-28 15:20:40|15048|15047|15050|15049|15051.8|15050.8|15048|15047|87
1627485650000|2021-07-28 15:20:50|15050.1|15049.1|15048.1|15047.1|15050.8|15049.8|15048.1|15047.1|131
1627485660000|2021-07-28 15:21:00|15048.2|15047.2|15048.6|15047.6|15049.5|15048.5|15046.3|15045.3|185
1627485670000|2021-07-28 15:21:10|15048.7|15047.7|15047.5|15046.5|15049.1|15048.1|15046.2|15045.2|178
1627485680000|2021-07-28 15:21:20|15047.3|15046.3|15045.6|15044.6|15049.1|15048.1|15044.8|15043.8|152
1627485690000|2021-07-28 15:21:30|15045.7|15044.7|15046.3|15045.3|15046.7|15045.7|15044.8|15043.8|174
1627485700000|2021-07-28 15:21:40|15046.5|15045.5|15046.6|15045.6|15047.8|15046.8|15045.6|15044.6|118
1627485710000|2021-07-28 15:21:50|15046.7|15045.7|15042.8|15041.8|15047.3|15046.3|15042.6|15041.6|193
1627485720000|2021-07-28 15:22:00|15042.7|15041.7|15039.6|15038.6|15042.8|15041.8|15038|15037|492
1627485730000|2021-07-28 15:22:10|15039|15038|15038.1|15037.1|15039|15038|15036|15035|338
1627485740000|2021-07-28 15:22:20|15037.8|15036.8|15036|15035|15038.1|15037.1|15035.7|15034.7|165
1627485750000|2021-07-28 15:22:30|15036.3|15035.3|15034.8|15033.8|15037.1|15036.1|15033.8|15032.8|274
1627485760000|2021-07-28 15:22:40|15035|15034|15038|15037|15038.1|15037.1|15034.8|15033.8|205
1627485770000|2021-07-28 15:22:50|15037.8|15036.8|15031.8|15030.8|15038|15037|15031.3|15030.3|346
1627485780000|2021-07-28 15:23:00|15031.7|15030.7|15036.1|15035.1|15036.1|15035.1|15030.6|15029.6|280
1627485790000|2021-07-28 15:23:10|15036.2|15035.2|15036.6|15035.6|15036.8|15035.8|15034.2|15033.2|191
1627485800000|2021-07-28 15:23:20|15036.7|15035.7|15035.3|15034.3|15037|15036|15034.7|15033.7|172
1627485810000|2021-07-28 15:23:30|15035.2|15034.2|15034.1|15033.1|15035.8|15034.8|15034.1|15033.1|167
1627485820000|2021-07-28 15:23:40|15034|15033|15037.7|15036.7|15037.7|15036.7|15034|15033|110
1627485830000|2021-07-28 15:23:50|15037.6|15036.6|15037.7|15036.7|15040.6|15039.6|15037.6|15036.6|280
1627485840000|2021-07-28 15:24:00|15037.3|15036.3|15037.1|15036.1|15040.1|15039.1|15037.1|15036.1|180
1627485850000|2021-07-28 15:24:10|15037.3|15036.3|15035.5|15034.5|15037.8|15036.8|15034.3|15033.3|146
1627485860000|2021-07-28 15:24:20|15035.6|15034.6|15033.1|15032.1|15036.3|15035.3|15032.7|15031.7|115
1627485870000|2021-07-28 15:24:30|15033.2|15032.2|15032.6|15031.6|15033.8|15032.8|15032.1|15031.1|145
1627485880000|2021-07-28 15:24:40|15032.5|15031.5|15037.6|15036.6|15038.1|15037.1|15032.3|15031.3|206
1627485890000|2021-07-28 15:24:50|15037.5|15036.5|15036.8|15035.8|15038.3|15037.3|15036.2|15035.2|137
1627485900000|2021-07-28 15:25:00|15036.7|15035.7|15039.1|15038.1|15039.1|15038.1|15035.1|15034.1|90
1627485910000|2021-07-28 15:25:10|15039|15038|15037.3|15036.3|15039|15038|15035.1|15034.1|74
1627485920000|2021-07-28 15:25:20|15037.2|15036.2|15034.8|15033.8|15037.3|15036.3|15034.6|15033.6|118
1627485930000|2021-07-28 15:25:30|15035|15034|15033.3|15032.3|15035.1|15034.1|15032.8|15031.8|260
1627485940000|2021-07-28 15:25:40|15033.2|15032.2|15034.2|15033.2|15036.5|15035.5|15033.1|15032.1|105
1627485950000|2021-07-28 15:25:50|15034.1|15033.1|15032.7|15031.7|15034.1|15033.1|15032.7|15031.7|88
1627485960000|2021-07-28 15:26:00|15032.8|15031.8|15034.8|15033.8|15037.6|15036.6|15032.8|15031.8|172
1627485970000|2021-07-28 15:26:10|15034.6|15033.6|15032.8|15031.8|15034.6|15033.6|15032.2|15031.2|107
1627485980000|2021-07-28 15:26:20|15033|15032|15030.6|15029.6|15033.7|15032.7|15030.3|15029.3|136
1627485990000|2021-07-28 15:26:30|15030.5|15029.5|15033.1|15032.1|15033.8|15032.8|15030.2|15029.2|127
1627486000000|2021-07-28 15:26:40|15034.3|15033.3|15031.8|15030.8|15034.7|15033.7|15031|15030|264
1627486010000|2021-07-28 15:26:50|15031.7|15030.7|15032.6|15031.6|15033.1|15032.1|15030.2|15029.2|86
1627486020000|2021-07-28 15:27:00|15032.5|15031.5|15030.8|15029.8|15032.7|15031.7|15030.1|15029.1|146
1627486030000|2021-07-28 15:27:10|15031|15030|15032.3|15031.3|15033|15032|15031|15030|110
1627486040000|2021-07-28 15:27:20|15032.5|15031.5|15032.6|15031.6|15033.7|15032.7|15031.2|15030.2|90
1627486050000|2021-07-28 15:27:30|15032.7|15031.7|15033.1|15032.1|15033.3|15032.3|15032.3|15031.3|70
1627486060000|2021-07-28 15:27:40|15033.2|15032.2|15034.3|15033.3|15034.7|15033.7|15032.6|15031.6|58
1627486070000|2021-07-28 15:27:50|15033.8|15032.8|15031.1|15030.1|15034.8|15033.8|15031.1|15030.1|86
1627486080000|2021-07-28 15:28:00|15031.2|15030.2|15034.5|15033.5|15034.8|15033.8|15031.2|15030.2|111
1627486090000|2021-07-28 15:28:10|15034.6|15033.6|15033.1|15032.1|15035.2|15034.2|15032.3|15031.3|114
1627486100000|2021-07-28 15:28:20|15033.2|15032.2|15031.1|15030.1|15035.3|15034.3|15031|15030|94
1627486110000|2021-07-28 15:28:30|15031|15030|15031.8|15030.8|15032.3|15031.3|15030.3|15029.3|111
1627486120000|2021-07-28 15:28:40|15032|15031|15035.1|15034.1|15035.8|15034.8|15032|15031|166
1627486130000|2021-07-28 15:28:50|15034.5|15033.5|15032.6|15031.6|15035.1|15034.1|15032.6|15031.6|66
1627486140000|2021-07-28 15:29:00|15032.7|15031.7|15031.7|15030.7|15033|15032|15031|15030|86
1627486150000|2021-07-28 15:29:10|15032.1|15031.1|15031.8|15030.8|15033.1|15032.1|15031|15030|54
1627486160000|2021-07-28 15:29:20|15032|15031|15030|15029|15032.3|15031.3|15029.2|15028.2|115
1627486170000|2021-07-28 15:29:30|15030.1|15029.1|15033.8|15032.8|15033.8|15032.8|15029.8|15028.8|118
1627486180000|2021-07-28 15:29:40|15033.7|15032.7|15029.5|15028.5|15033.8|15032.8|15029.1|15028.1|120
1627486190000|2021-07-28 15:29:50|15029.6|15028.6|15026.6|15025.6|15029.8|15028.8|15025.8|15024.8|347
1627486200000|2021-07-28 15:30:00|15026.5|15025.5|15025.8|15024.8|15026.5|15025.5|15024.2|15023.2|412
1627486210000|2021-07-28 15:30:10|15025.7|15024.7|15028.2|15027.2|15028.7|15027.7|15025.7|15024.7|231
1627486220000|2021-07-28 15:30:20|15028.3|15027.3|15025.1|15024.1|15029|15028|15025.1|15024.1|105
1627486230000|2021-07-28 15:30:30|15025.2|15024.2|15023.3|15022.3|15026.7|15025.7|15023|15022|332
1627486240000|2021-07-28 15:30:40|15023.2|15022.2|15021.1|15020.1|15024.3|15023.3|15020.2|15019.2|341
1627486250000|2021-07-28 15:30:50|15021.2|15020.2|15020.1|15019.1|15021.8|15020.8|15019.6|15018.6|169
1627486260000|2021-07-28 15:31:00|15020|15019|15019.6|15018.6|15021.2|15020.2|15018.8|15017.8|211
1627486270000|2021-07-28 15:31:10|15020|15019|15018.2|15017.2|15020.8|15019.8|15017.7|15016.7|451
1627486280000|2021-07-28 15:31:20|15018.6|15017.6|15016.2|15015.2|15019.5|15018.5|15015.6|15014.6|203
1627486290000|2021-07-28 15:31:30|15016.3|15015.3|15019.2|15018.2|15020|15019|15015.3|15014.3|189
1627486300000|2021-07-28 15:31:40|15019.1|15018.1|15022.5|15021.5|15022.8|15021.8|15019.1|15018.1|224
1627486310000|2021-07-28 15:31:50|15022.3|15021.3|15024.3|15023.3|15025.2|15024.2|15022.3|15021.3|242
1627486320000|2021-07-28 15:32:00|15024.5|15023.5|15025.3|15024.3|15027.8|15026.8|15024.1|15023.1|264
1627486330000|2021-07-28 15:32:10|15025.2|15024.2|15028.5|15027.5|15029.1|15028.1|15024.7|15023.7|222
1627486340000|2021-07-28 15:32:20|15028.2|15027.2|15029.6|15028.6|15029.6|15028.6|15026.7|15025.7|174
1627486350000|2021-07-28 15:32:30|15029.3|15028.3|15031.7|15030.7|15032.6|15031.6|15028.8|15027.8|249
1627486360000|2021-07-28 15:32:40|15031.8|15030.8|15034|15033|15034.7|15033.7|15031.2|15030.2|414
1627486370000|2021-07-28 15:32:50|15033.6|15032.6|15034.3|15033.3|15034.8|15033.8|15033.5|15032.5|164
1627486380000|2021-07-28 15:33:00|15034.1|15033.1|15034.5|15033.5|15036.3|15035.3|15033.6|15032.6|258
1627486390000|2021-07-28 15:33:10|15034.6|15033.6|15037.3|15036.3|15037.3|15036.3|15034.5|15033.5|133
1627486400000|2021-07-28 15:33:20|15037.5|15036.5|15036.3|15035.3|15038.2|15037.2|15036.2|15035.2|189
1627486410000|2021-07-28 15:33:30|15036.5|15035.5|15035.8|15034.8|15036.6|15035.6|15034.6|15033.6|253
1627486420000|2021-07-28 15:33:40|15036|15035|15034.7|15033.7|15036.5|15035.5|15034.7|15033.7|143
1627486430000|2021-07-28 15:33:50|15034.6|15033.6|15035.6|15034.6|15037.7|15036.7|15034.2|15033.2|106
1627486440000|2021-07-28 15:34:00|15035.3|15034.3|15034.1|15033.1|15035.6|15034.6|15033.5|15032.5|119
1627486450000|2021-07-28 15:34:10|15034|15033|15033|15032|15036.5|15035.5|15032.8|15031.8|107
1627486460000|2021-07-28 15:34:20|15032.8|15031.8|15031.8|15030.8|15033.5|15032.5|15031.5|15030.5|203
1627486470000|2021-07-28 15:34:30|15031.7|15030.7|15034.6|15033.6|15034.6|15033.6|15031.5|15030.5|157
1627486480000|2021-07-28 15:34:40|15035.1|15034.1|15037.3|15036.3|15037.7|15036.7|15034.6|15033.6|119
1627486490000|2021-07-28 15:34:50|15037.6|15036.6|15039.5|15038.5|15040.5|15039.5|15036.8|15035.8|392
1627486500000|2021-07-28 15:35:00|15039.6|15038.6|15042.6|15041.6|15042.8|15041.8|15038.3|15037.3|400
1627486510000|2021-07-28 15:35:10|15043.3|15042.3|15040.3|15039.3|15043.6|15042.6|15040.1|15039.1|227
1627486520000|2021-07-28 15:35:20|15040.1|15039.1|15040.5|15039.5|15040.8|15039.8|15039.1|15038.1|102
1627486530000|2021-07-28 15:35:30|15040.6|15039.6|15039.2|15038.2|15040.6|15039.6|15037.2|15036.2|163
1627486540000|2021-07-28 15:35:40|15039.1|15038.1|15037.1|15036.1|15039.5|15038.5|15037.1|15036.1|72
1627486550000|2021-07-28 15:35:50|15037|15036|15035.6|15034.6|15037|15036|15034.7|15033.7|149
1627486560000|2021-07-28 15:36:00|15035.5|15034.5|15035.2|15034.2|15035.7|15034.7|15034.3|15033.3|105
1627486570000|2021-07-28 15:36:10|15035.3|15034.3|15034.8|15033.8|15035.8|15034.8|15034|15033|76
1627486580000|2021-07-28 15:36:20|15034.7|15033.7|15035.7|15034.7|15036.3|15035.3|15033.6|15032.6|108
1627486590000|2021-07-28 15:36:30|15035.5|15034.5|15036.5|15035.5|15036.7|15035.7|15033.8|15032.8|107
1627486600000|2021-07-28 15:36:40|15036.6|15035.6|15041.7|15040.7|15042|15041|15036.3|15035.3|243
1627486610000|2021-07-28 15:36:50|15041.6|15040.6|15040.1|15039.1|15042.5|15041.5|15039|15038|167
1627486620000|2021-07-28 15:37:00|15040.2|15039.2|15039.6|15038.6|15041|15040|15039.1|15038.1|100
1627486630000|2021-07-28 15:37:10|15039.7|15038.7|15040.8|15039.8|15041.3|15040.3|15039.1|15038.1|109
1627486640000|2021-07-28 15:37:20|15040.7|15039.7|15035.3|15034.3|15040.7|15039.7|15035.1|15034.1|100
1627486650000|2021-07-28 15:37:30|15035.1|15034.1|15032.6|15031.6|15035.3|15034.3|15031.8|15030.8|246
1627486660000|2021-07-28 15:37:40|15032.7|15031.7|15032.3|15031.3|15033.2|15032.2|15031.6|15030.6|104
1627486670000|2021-07-28 15:37:50|15032.2|15031.2|15033.3|15032.3|15034.8|15033.8|15031.8|15030.8|104
1627486680000|2021-07-28 15:38:00|15033.5|15032.5|15032.3|15031.3|15034.5|15033.5|15031.5|15030.5|202
1627486690000|2021-07-28 15:38:10|15032.2|15031.2|15034.3|15033.3|15034.3|15033.3|15031.5|15030.5|72
1627486700000|2021-07-28 15:38:20|15034.5|15033.5|15034|15033|15034.7|15033.7|15033.1|15032.1|49
1627486710000|2021-07-28 15:38:30|15033.8|15032.8|15034.6|15033.6|15036.6|15035.6|15033.7|15032.7|134
1627486720000|2021-07-28 15:38:40|15034.7|15033.7|15036.3|15035.3|15036.3|15035.3|15034.7|15033.7|100
1627486730000|2021-07-28 15:38:50|15036.6|15035.6|15036.1|15035.1|15038.1|15037.1|15035.8|15034.8|106
1627486740000|2021-07-28 15:39:00|15035.6|15034.6|15033.5|15032.5|15035.6|15034.6|15033.3|15032.3|76
1627486750000|2021-07-28 15:39:10|15033.6|15032.6|15036.5|15035.5|15036.5|15035.5|15033|15032|118
1627486760000|2021-07-28 15:39:20|15036.6|15035.6|15034|15033|15036.6|15035.6|15033.7|15032.7|40
1627486770000|2021-07-28 15:39:30|15033.6|15032.6|15033.8|15032.8|15034.8|15033.8|15032.3|15031.3|57
1627486780000|2021-07-28 15:39:40|15033.7|15032.7|15034.1|15033.1|15035.1|15034.1|15033.6|15032.6|30
1627486790000|2021-07-28 15:39:50|15034|15033|15031.8|15030.8|15034|15033|15031.8|15030.8|42
1627486800000|2021-07-28 15:40:00|15032.1|15031.1|15029.8|15028.8|15032.1|15031.1|15029.1|15028.1|186
1627486810000|2021-07-28 15:40:10|15029.7|15028.7|15025.8|15024.8|15031.2|15030.2|15025.6|15024.6|295
1627486820000|2021-07-28 15:40:20|15026.1|15025.1|15027.3|15026.3|15027.8|15026.8|15025.7|15024.7|140
1627486830000|2021-07-28 15:40:30|15027.5|15026.5|15028.6|15027.6|15028.8|15027.8|15024.2|15023.2|304
1627486840000|2021-07-28 15:40:40|15028.7|15027.7|15029.6|15028.6|15030.6|15029.6|15027.5|15026.5|97
1627486850000|2021-07-28 15:40:50|15029.7|15028.7|15030.6|15029.6|15030.8|15029.8|15029.3|15028.3|84
1627486860000|2021-07-28 15:41:00|15030.5|15029.5|15031.2|15030.2|15031.2|15030.2|15028.6|15027.6|78
1627486870000|2021-07-28 15:41:10|15031.3|15030.3|15032.1|15031.1|15033.5|15032.5|15030.8|15029.8|296
1627486880000|2021-07-28 15:41:20|15032|15031|15031.6|15030.6|15032.3|15031.3|15031.1|15030.1|54
1627486890000|2021-07-28 15:41:30|15031.8|15030.8|15030.6|15029.6|15032.7|15031.7|15030|15029|95
1627486900000|2021-07-28 15:41:40|15030.1|15029.1|15030.3|15029.3|15031.5|15030.5|15030|15029|216
1627486910000|2021-07-28 15:41:50|15030.2|15029.2|15032.7|15031.7|15034|15033|15030|15029|94
1627486920000|2021-07-28 15:42:00|15033.1|15032.1|15032.8|15031.8|15034.6|15033.6|15032.1|15031.1|97
1627486930000|2021-07-28 15:42:10|15033.1|15032.1|15031.6|15030.6|15033.1|15032.1|15031.1|15030.1|104
1627486940000|2021-07-28 15:42:20|15031.5|15030.5|15033.5|15032.5|15033.5|15032.5|15031.1|15030.1|61
1627486950000|2021-07-28 15:42:30|15033.3|15032.3|15032.3|15031.3|15033.7|15032.7|15032.2|15031.2|46
1627486960000|2021-07-28 15:42:40|15032.2|15031.2|15030.6|15029.6|15032.3|15031.3|15030.2|15029.2|105
1627486970000|2021-07-28 15:42:50|15030.5|15029.5|15026.6|15025.6|15031.5|15030.5|15026.2|15025.2|205
1627486980000|2021-07-28 15:43:00|15026.5|15025.5|15027.3|15026.3|15028|15027|15025.3|15024.3|160
1627486990000|2021-07-28 15:43:10|15027.5|15026.5|15028|15027|15028.8|15027.8|15027.1|15026.1|125
1627487000000|2021-07-28 15:43:20|15028.1|15027.1|15029.3|15028.3|15029.7|15028.7|15027.7|15026.7|92
1627487010000|2021-07-28 15:43:30|15029.5|15028.5|15027|15026|15029.6|15028.6|15027|15026|69
1627487020000|2021-07-28 15:43:40|15027.3|15026.3|15022.6|15021.6|15027.3|15026.3|15022.3|15021.3|179
1627487030000|2021-07-28 15:43:50|15022.7|15021.7|15022.1|15021.1|15022.8|15021.8|15019.8|15018.8|250
1627487040000|2021-07-28 15:44:00|15022|15021|15016.1|15015.1|15022|15021|15015.7|15014.7|214
1627487050000|2021-07-28 15:44:10|15015.8|15014.8|15018.6|15017.6|15018.6|15017.6|15015|15014|466
1627487060000|2021-07-28 15:44:20|15018.5|15017.5|15019.3|15018.3|15019.3|15018.3|15015.5|15014.5|166
1627487070000|2021-07-28 15:44:30|15018.8|15017.8|15018.1|15017.1|15019.2|15018.2|15015.6|15014.6|238
1627487080000|2021-07-28 15:44:40|15018|15017|15019.8|15018.8|15020.1|15019.1|15017.7|15016.7|89
1627487090000|2021-07-28 15:44:50|15020|15019|15019.5|15018.5|15020.1|15019.1|15017.5|15016.5|195
1627487100000|2021-07-28 15:45:00|15019.6|15018.6|15016.6|15015.6|15020.7|15019.7|15015.5|15014.5|267
1627487110000|2021-07-28 15:45:10|15016.5|15015.5|15015.3|15014.3|15017.5|15016.5|15013.2|15012.2|179
1627487120000|2021-07-28 15:45:20|15015|15014|15017.3|15016.3|15017.3|15016.3|15015|15014|88
1627487130000|2021-07-28 15:45:30|15017.2|15016.2|15020.5|15019.5|15020.5|15019.5|15017|15016|211
1627487140000|2021-07-28 15:45:40|15020.6|15019.6|15021.8|15020.8|15022.1|15021.1|15019.8|15018.8|125
1627487150000|2021-07-28 15:45:50|15022|15021|15024.1|15023.1|15024.3|15023.3|15021.3|15020.3|175
1627487160000|2021-07-28 15:46:00|15023.8|15022.8|15030.6|15029.6|15030.6|15029.6|15023.8|15022.8|378
1627487170000|2021-07-28 15:46:10|15030.8|15029.8|15031.1|15030.1|15031.7|15030.7|15029.8|15028.8|244
1627487180000|2021-07-28 15:46:20|15031.5|15030.5|15031.8|15030.8|15032.2|15031.2|15030.6|15029.6|168
1627487190000|2021-07-28 15:46:30|15032.2|15031.2|15030.1|15029.1|15032.2|15031.2|15029.2|15028.2|130
1627487200000|2021-07-28 15:46:40|15030|15029|15025.5|15024.5|15030.2|15029.2|15025.5|15024.5|175
1627487210000|2021-07-28 15:46:50|15025.3|15024.3|15019.8|15018.8|15025.3|15024.3|15019.8|15018.8|168
1627487220000|2021-07-28 15:47:00|15019.6|15018.6|15014.8|15013.8|15020.3|15019.3|15013.2|15012.2|419
1627487230000|2021-07-28 15:47:10|15014.6|15013.6|15012.5|15011.5|15014.6|15013.6|15012.2|15011.2|298
1627487240000|2021-07-28 15:47:20|15012.8|15011.8|15007.8|15006.8|15013|15012|15006.1|15005.1|605
1627487250000|2021-07-28 15:47:30|15008|15007|15009.1|15008.1|15011|15010|15007.8|15006.8|221
1627487260000|2021-07-28 15:47:40|15009|15008|15007.6|15006.6|15009.2|15008.2|15006.8|15005.8|149
1627487270000|2021-07-28 15:47:50|15007.5|15006.5|15004.1|15003.1|15008.1|15007.1|15003.8|15002.8|211
1627487280000|2021-07-28 15:48:00|15004.3|15003.3|15006.6|15005.6|15008.1|15007.1|15003.2|15002.2|275
1627487290000|2021-07-28 15:48:10|15006.5|15005.5|15008.3|15007.3|15008.3|15007.3|15006.5|15005.5|102
1627487300000|2021-07-28 15:48:20|15008.1|15007.1|15005.6|15004.6|15008.5|15007.5|15005.3|15004.3|88
1627487310000|2021-07-28 15:48:30|15005.5|15004.5|15002.7|15001.7|15006.6|15005.6|15002.5|15001.5|251
1627487320000|2021-07-28 15:48:40|15002.6|15001.6|15001.1|15000.1|15002.7|15001.7|14998.1|14997.1|356
1627487330000|2021-07-28 15:48:50|15000.8|14999.8|15003.1|15002.1|15004.2|15003.2|15000.8|14999.8|130
1627487340000|2021-07-28 15:49:00|15003.2|15002.2|15006.1|15005.1|15008.3|15007.3|15003.2|15002.2|468
1627487350000|2021-07-28 15:49:10|15005.5|15004.5|15006.7|15005.7|15008.6|15007.6|15005.2|15004.2|129
1627487360000|2021-07-28 15:49:20|15006.6|15005.6|15005.3|15004.3|15007.6|15006.6|15003.8|15002.8|244
1627487370000|2021-07-28 15:49:30|15005.6|15004.6|15006.6|15005.6|15007.5|15006.5|15005.6|15004.6|68
1627487380000|2021-07-28 15:49:40|15006.7|15005.7|15006.1|15005.1|15007.5|15006.5|15005.2|15004.2|206
1627487390000|2021-07-28 15:49:50|15006.2|15005.2|15006.8|15005.8|15007.7|15006.7|15005.8|15004.8|61
1627487400000|2021-07-28 15:50:00|15007.8|15006.8|15008|15007|15011.2|15010.2|15007.8|15006.8|359
1627487410000|2021-07-28 15:50:10|15008.1|15007.1|15011.6|15010.6|15012.1|15011.1|15008.1|15007.1|252
1627487420000|2021-07-28 15:50:20|15011.7|15010.7|15008|15007|15012.2|15011.2|15007.3|15006.3|241
1627487430000|2021-07-28 15:50:30|15008.1|15007.1|15006.8|15005.8|15010.1|15009.1|15006.7|15005.7|182
1627487440000|2021-07-28 15:50:40|15007|15006|15007.3|15006.3|15007.7|15006.7|15006.5|15005.5|147
1627487450000|2021-07-28 15:50:50|15007.5|15006.5|15006.1|15005.1|15008.1|15007.1|15005.2|15004.2|124
1627487460000|2021-07-28 15:51:00|15006.2|15005.2|15003.8|15002.8|15006.2|15005.2|15003.3|15002.3|207
1627487470000|2021-07-28 15:51:10|15004.3|15003.3|15003.8|15002.8|15005.8|15004.8|15003.8|15002.8|66
1627487480000|2021-07-28 15:51:20|15004|15003|15002.8|15001.8|15004.5|15003.5|14999.7|14998.7|159
1627487490000|2021-07-28 15:51:30|15002.7|15001.7|15003.8|15002.8|15004.8|15003.8|15002.7|15001.7|76
1627487500000|2021-07-28 15:51:40|15004|15003|15000.8|14999.8|15005|15004|15000.1|14999.1|103
1627487510000|2021-07-28 15:51:50|15001.1|15000.1|15001.3|15000.3|15003.1|15002.1|15000.5|14999.5|65
1627487520000|2021-07-28 15:52:00|15001.8|15000.8|15003.1|15002.1|15003.3|15002.3|15000.5|14999.5|92
1627487530000|2021-07-28 15:52:10|15002.8|15001.8|15003.3|15002.3|15004.1|15003.1|15002|15001|81
1627487540000|2021-07-28 15:52:20|15003.5|15002.5|15003.5|15002.5|15005|15004|15003.5|15002.5|102
1627487550000|2021-07-28 15:52:30|15003.3|15002.3|15006.1|15005.1|15006.8|15005.8|15002.8|15001.8|80
1627487560000|2021-07-28 15:52:40|15006.2|15005.2|15003|15002|15006.6|15005.6|15002.6|15001.6|88
1627487570000|2021-07-28 15:52:50|15003.1|15002.1|15002.8|15001.8|15003.3|15002.3|15001.1|15000.1|95
1627487580000|2021-07-28 15:53:00|15003|15002|15003.6|15002.6|15004.3|15003.3|15001.7|15000.7|96
1627487590000|2021-07-28 15:53:10|15003.5|15002.5|15002|15001|15005.7|15004.7|15001.2|15000.2|94
1627487600000|2021-07-28 15:53:20|15002.1|15001.1|15000.5|14999.5|15003.3|15002.3|15000.5|14999.5|61
1627487610000|2021-07-28 15:53:30|15000.1|14999.1|14997.8|14996.8|15000.5|14999.5|14996.8|14995.8|355
1627487620000|2021-07-28 15:53:40|14997.7|14996.7|14998.3|14997.3|14999.2|14998.2|14996.8|14995.8|128
1627487630000|2021-07-28 15:53:50|14998.2|14997.2|15003.3|15002.3|15003.8|15002.8|14998.1|14997.1|184
1627487640000|2021-07-28 15:54:00|15003.6|15002.6|15003.8|15002.8|15005.3|15004.3|15003.2|15002.2|159
1627487650000|2021-07-28 15:54:10|15003.7|15002.7|15005.1|15004.1|15005.8|15004.8|15003.6|15002.6|111
1627487660000|2021-07-28 15:54:20|15004.3|15003.3|15004.8|15003.8|15005.8|15004.8|15004.1|15003.1|128
1627487670000|2021-07-28 15:54:30|15005.1|15004.1|15004.3|15003.3|15007|15006|15003.5|15002.5|165
1627487680000|2021-07-28 15:54:40|15004.2|15003.2|15003.6|15002.6|15004.2|15003.2|15003.1|15002.1|73
1627487690000|2021-07-28 15:54:50|15003.5|15002.5|15003.3|15002.3|15003.7|15002.7|15001.7|15000.7|94
1627487700000|2021-07-28 15:55:00|15002.6|15001.6|15001.5|15000.5|15002.7|15001.7|15000.6|14999.6|158
1627487710000|2021-07-28 15:55:10|15001.3|15000.3|15001.6|15000.6|15003.8|15002.8|15000.8|14999.8|104
1627487720000|2021-07-28 15:55:20|15002|15001|15005.7|15004.7|15005.7|15004.7|15002|15001|87
1627487730000|2021-07-28 15:55:30|15006.1|15005.1|15006.6|15005.6|15006.8|15005.8|15004.6|15003.6|228
1627487740000|2021-07-28 15:55:40|15006.7|15005.7|15008.3|15007.3|15009.6|15008.6|15006.6|15005.6|261
1627487750000|2021-07-28 15:55:50|15008.5|15007.5|15010.1|15009.1|15010.1|15009.1|15007.6|15006.6|141
1627487760000|2021-07-28 15:56:00|15009.8|15008.8|15011.7|15010.7|15011.7|15010.7|15009.5|15008.5|177
1627487770000|2021-07-28 15:56:10|15011.6|15010.6|15011.6|15010.6|15013.5|15012.5|15011.6|15010.6|276
1627487780000|2021-07-28 15:56:20|15011.5|15010.5|15013.2|15012.2|15014.2|15013.2|15011.5|15010.5|155
1627487790000|2021-07-28 15:56:30|15013.3|15012.3|15013.5|15012.5|15014.6|15013.6|15013.3|15012.3|165
1627487800000|2021-07-28 15:56:40|15013.3|15012.3|15014.8|15013.8|15015.7|15014.7|15012.1|15011.1|185
1627487810000|2021-07-28 15:56:50|15015|15014|15016|15015|15016.1|15015.1|15014.6|15013.6|112
1627487820000|2021-07-28 15:57:00|15015.8|15014.8|15014.3|15013.3|15016.7|15015.7|15013.6|15012.6|158
1627487830000|2021-07-28 15:57:10|15014.2|15013.2|15014.8|15013.8|15015.1|15014.1|15013.6|15012.6|97
1627487840000|2021-07-28 15:57:20|15014.7|15013.7|15015.8|15014.8|15016.5|15015.5|15014.5|15013.5|110
1627487850000|2021-07-28 15:57:30|15016|15015|15016.5|15015.5|15016.6|15015.6|15015.3|15014.3|54
1627487860000|2021-07-28 15:57:40|15016.8|15015.8|15017|15016|15019.2|15018.2|15016.8|15015.8|201
1627487870000|2021-07-28 15:57:50|15016.8|15015.8|15016.5|15015.5|15017.7|15016.7|15016|15015|49
1627487880000|2021-07-28 15:58:00|15016.6|15015.6|15018.3|15017.3|15019.1|15018.1|15016.6|15015.6|135
1627487890000|2021-07-28 15:58:10|15018.2|15017.2|15018.6|15017.6|15020|15019|15017.8|15016.8|112
1627487900000|2021-07-28 15:58:20|15018.7|15017.7|15020.1|15019.1|15020.7|15019.7|15018.7|15017.7|101
1627487910000|2021-07-28 15:58:30|15020.2|15019.2|15022|15021|15022.1|15021.1|15019.8|15018.8|84
1627487920000|2021-07-28 15:58:40|15021.8|15020.8|15024.2|15023.2|15025|15024|15021|15020|179
1627487930000|2021-07-28 15:58:50|15024.1|15023.1|15025.5|15024.5|15027.5|15026.5|15023.8|15022.8|280
1627487940000|2021-07-28 15:59:00|15025.6|15024.6|15022|15021|15025.8|15024.8|15021.8|15020.8|308
1627487950000|2021-07-28 15:59:10|15022.2|15021.2|15019.2|15018.2|15022.6|15021.6|15019.1|15018.1|145
1627487960000|2021-07-28 15:59:20|15019.3|15018.3|15019.2|15018.2|15019.5|15018.5|15018|15017|115
1627487970000|2021-07-28 15:59:30|15019.1|15018.1|15018.2|15017.2|15019.3|15018.3|15017.6|15016.6|118
1627487980000|2021-07-28 15:59:40|15018.3|15017.3|15017.8|15016.8|15018.5|15017.5|15017.3|15016.3|73
1627487990000|2021-07-28 15:59:50|15017.7|15016.7|15021.1|15020.1|15021.3|15020.3|15017.7|15016.7|78
1627488000000|2021-07-28 16:00:00|15021.2|15020.2|15018.6|15017.6|15022.6|15021.6|15016.8|15015.8|196
1627488010000|2021-07-28 16:00:10|15018.7|15017.7|15018.6|15017.6|15019.6|15018.6|15018.3|15017.3|49
1627488020000|2021-07-28 16:00:20|15018.3|15017.3|15016.6|15015.6|15018.3|15017.3|15016.1|15015.1|102
1627488030000|2021-07-28 16:00:30|15016.7|15015.7|15018.3|15017.3|15019.1|15018.1|15016.1|15015.1|121
1627488040000|2021-07-28 16:00:40|15018.6|15017.6|15018.3|15017.3|15020.1|15019.1|15018.1|15017.1|63
1627488050000|2021-07-28 16:00:50|15018.2|15017.2|15018.6|15017.6|15019.2|15018.2|15018|15017|50
1627488060000|2021-07-28 16:01:00|15018.5|15017.5|15019.6|15018.6|15020.3|15019.3|15017.8|15016.8|73
1627488070000|2021-07-28 16:01:10|15019.7|15018.7|15023.1|15022.1|15024.2|15023.2|15019.7|15018.7|162
1627488080000|2021-07-28 16:01:20|15023.2|15022.2|15023.3|15022.3|15025|15024|15022.6|15021.6|88
1627488090000|2021-07-28 16:01:30|15023.2|15022.2|15024.5|15023.5|15024.6|15023.6|15022.2|15021.2|51
1627488100000|2021-07-28 16:01:40|15024.6|15023.6|15023.8|15022.8|15025|15024|15023.5|15022.5|49
1627488110000|2021-07-28 16:01:50|15023.7|15022.7|15024.6|15023.6|15026.1|15025.1|15023.3|15022.3|115
1627488120000|2021-07-28 16:02:00|15024.7|15023.7|15023.2|15022.2|15026|15025|15022.5|15021.5|154
1627488130000|2021-07-28 16:02:10|15023.1|15022.1|15024|15023|15024.2|15023.2|15021.3|15020.3|128
1627488140000|2021-07-28 16:02:20|15023.8|15022.8|15022.8|15021.8|15023.8|15022.8|15022.1|15021.1|54
1627488150000|2021-07-28 16:02:30|15022.6|15021.6|15019.7|15018.7|15024.6|15023.6|15019.7|15018.7|171
1627488160000|2021-07-28 16:02:40|15019.8|15018.8|15018.3|15017.3|15020.1|15019.1|15018.1|15017.1|129
1627488170000|2021-07-28 16:02:50|15018.5|15017.5|15015.1|15014.1|15019.1|15018.1|15015|15014|155
1627488180000|2021-07-28 16:03:00|15015.6|15014.6|15017.8|15016.8|15019.3|15018.3|15014.8|15013.8|283
1627488190000|2021-07-28 16:03:10|15017.7|15016.7|15017.6|15016.6|15018.2|15017.2|15014.7|15013.7|124
1627488200000|2021-07-28 16:03:20|15017.7|15016.7|15017.3|15016.3|15018.3|15017.3|15016.7|15015.7|41
1627488210000|2021-07-28 16:03:30|15017.2|15016.2|15017.3|15016.3|15018.5|15017.5|15015.1|15014.1|145
1627488220000|2021-07-28 16:03:40|15017.2|15016.2|15019.3|15018.3|15019.3|15018.3|15016.2|15015.2|123
1627488230000|2021-07-28 16:03:50|15019.2|15018.2|15016.8|15015.8|15019.3|15018.3|15016.8|15015.8|20
1627488240000|2021-07-28 16:04:00|15017|15016|15019.3|15018.3|15019.6|15018.6|15017|15016|37
1627488250000|2021-07-28 16:04:10|15019.6|15018.6|15018.8|15017.8|15019.6|15018.6|15017.8|15016.8|41
1627488260000|2021-07-28 16:04:20|15019|15018|15018.1|15017.1|15019.3|15018.3|15018|15017|38
1627488270000|2021-07-28 16:04:30|15018.2|15017.2|15019.1|15018.1|15019.3|15018.3|15017.5|15016.5|38
1627488280000|2021-07-28 16:04:40|15019.2|15018.2|15017.7|15016.7|15019.7|15018.7|15017.5|15016.5|30
1627488290000|2021-07-28 16:04:50|15017.8|15016.8|15018.7|15017.7|15019.3|15018.3|15017.1|15016.1|48
1627488300000|2021-07-28 16:05:00|15018.6|15017.6|15021|15020|15021.3|15020.3|15018|15017|129
1627488310000|2021-07-28 16:05:10|15020.8|15019.8|15022.6|15021.6|15023.5|15022.5|15019.1|15018.1|85
1627488320000|2021-07-28 16:05:20|15022.8|15021.8|15024.8|15023.8|15025.7|15024.7|15022.8|15021.8|152
1627488330000|2021-07-28 16:05:30|15024.7|15023.7|15026.2|15025.2|15026.5|15025.5|15024.3|15023.3|113
1627488340000|2021-07-28 16:05:40|15026.5|15025.5|15025.7|15024.7|15027.1|15026.1|15024.3|15023.3|144
1627488350000|2021-07-28 16:05:50|15025.6|15024.6|15025.6|15024.6|15026.2|15025.2|15024|15023|61
1627488360000|2021-07-28 16:06:00|15025.5|15024.5|15029.7|15028.7|15030.2|15029.2|15025.5|15024.5|318
1627488370000|2021-07-28 16:06:10|15029.5|15028.5|15027.1|15026.1|15029.5|15028.5|15026.5|15025.5|179
1627488380000|2021-07-28 16:06:20|15027|15026|15025.8|15024.8|15027.6|15026.6|15024.6|15023.6|112
1627488390000|2021-07-28 16:06:30|15025.7|15024.7|15027.1|15026.1|15027.7|15026.7|15025.1|15024.1|73
1627488400000|2021-07-28 16:06:40|15026.8|15025.8|15027.2|15026.2|15028|15027|15026.2|15025.2|60
1627488410000|2021-07-28 16:06:50|15027.1|15026.1|15028.3|15027.3|15028.8|15027.8|15025.3|15024.3|48
1627488420000|2021-07-28 16:07:00|15028.7|15027.7|15027.3|15026.3|15029|15028|15027.2|15026.2|85
1627488430000|2021-07-28 16:07:10|15027.5|15026.5|15027.6|15026.6|15028.7|15027.7|15026.6|15025.6|87
1627488440000|2021-07-28 16:07:20|15027.7|15026.7|15028.3|15027.3|15028.6|15027.6|15026.7|15025.7|47
1627488450000|2021-07-28 16:07:30|15028.1|15027.1|15027.8|15026.8|15028.7|15027.7|15027.3|15026.3|90
1627488460000|2021-07-28 16:07:40|15028|15027|15029.6|15028.6|15029.6|15028.6|15028|15027|47
1627488470000|2021-07-28 16:07:50|15029.3|15028.3|15031.7|15030.7|15032.1|15031.1|15029.3|15028.3|247
1627488480000|2021-07-28 16:08:00|15031.8|15030.8|15031.7|15030.7|15032.2|15031.2|15029.2|15028.2|168
1627488490000|2021-07-28 16:08:10|15031.6|15030.6|15032.7|15031.7|15033.6|15032.6|15031.5|15030.5|99
1627488500000|2021-07-28 16:08:20|15033|15032|15031.8|15030.8|15033|15032|15031.3|15030.3|88
1627488510000|2021-07-28 16:08:30|15031.7|15030.7|15030.3|15029.3|15032|15031|15030.2|15029.2|69
1627488520000|2021-07-28 16:08:40|15030.5|15029.5|15030.1|15029.1|15031.5|15030.5|15030.1|15029.1|37
1627488530000|2021-07-28 16:08:50|15030.2|15029.2|15030.2|15029.2|15031|15030|15029.2|15028.2|72
1627488540000|2021-07-28 16:09:00|15030.3|15029.3|15032.8|15031.8|15033|15032|15029.1|15028.1|119
1627488550000|2021-07-28 16:09:10|15032.7|15031.7|15031.3|15030.3|15033.1|15032.1|15031.3|15030.3|76
1627488560000|2021-07-28 16:09:20|15031.2|15030.2|15030.6|15029.6|15031.6|15030.6|15029.6|15028.6|63
1627488570000|2021-07-28 16:09:30|15030.7|15029.7|15029.2|15028.2|15031.8|15030.8|15029.1|15028.1|43
1627488580000|2021-07-28 16:09:40|15029.3|15028.3|15028.3|15027.3|15029.3|15028.3|15028.1|15027.1|64
1627488590000|2021-07-28 16:09:50|15028.5|15027.5|15028|15027|15030|15029|15028|15027|75
1627488600000|2021-07-28 16:10:00|15028.5|15027.5|15025.6|15024.6|15028.5|15027.5|15025.3|15024.3|124
1627488610000|2021-07-28 16:10:10|15025.7|15024.7|15030.8|15029.8|15031.1|15030.1|15025.5|15024.5|114
1627488620000|2021-07-28 16:10:20|15031|15030|15029.7|15028.7|15031.6|15030.6|15028.2|15027.2|83
1627488630000|2021-07-28 16:10:30|15029.8|15028.8|15027.8|15026.8|15030.2|15029.2|15027.6|15026.6|109
1627488640000|2021-07-28 16:10:40|15028.1|15027.1|15027.2|15026.2|15028.3|15027.3|15026.6|15025.6|95
1627488650000|2021-07-28 16:10:50|15026.8|15025.8|15023.8|15022.8|15029.7|15028.7|15023.8|15022.8|208
1627488660000|2021-07-28 16:11:00|15024|15023|15026.8|15025.8|15028.8|15027.8|15023.8|15022.8|122
1627488670000|2021-07-28 16:11:10|15027|15026|15029.6|15028.6|15029.6|15028.6|15026.5|15025.5|71
1627488680000|2021-07-28 16:11:20|15030.2|15029.2|15028.1|15027.1|15030.6|15029.6|15027.6|15026.6|120
1627488690000|2021-07-28 16:11:30|15028.2|15027.2|15029.8|15028.8|15030|15029|15027.5|15026.5|41
1627488700000|2021-07-28 16:11:40|15030|15029|15028.6|15027.6|15030.7|15029.7|15028.5|15027.5|72
1627488710000|2021-07-28 16:11:50|15028.3|15027.3|15026.8|15025.8|15029|15028|15026.6|15025.6|77
1627488720000|2021-07-28 16:12:00|15026.7|15025.7|15029.2|15028.2|15029.2|15028.2|15026.7|15025.7|47
1627488730000|2021-07-28 16:12:10|15029.5|15028.5|15029.3|15028.3|15030.3|15029.3|15028.8|15027.8|55
1627488740000|2021-07-28 16:12:20|15029.6|15028.6|15030.1|15029.1|15030.5|15029.5|15029.1|15028.1|52
1627488750000|2021-07-28 16:12:30|15030.2|15029.2|15033|15032|15034.1|15033.1|15030.2|15029.2|212
1627488760000|2021-07-28 16:12:40|15033.1|15032.1|15033.2|15032.2|15033.6|15032.6|15032.1|15031.1|127
1627488770000|2021-07-28 16:12:50|15033.3|15032.3|15033.3|15032.3|15033.7|15032.7|15032.6|15031.6|61
1627488780000|2021-07-28 16:13:00|15033.2|15032.2|15033.1|15032.1|15034.1|15033.1|15032.5|15031.5|81
1627488790000|2021-07-28 16:13:10|15033|15032|15034.3|15033.3|15034.6|15033.6|15032.5|15031.5|144
1627488800000|2021-07-28 16:13:20|15034.6|15033.6|15036.5|15035.5|15036.7|15035.7|15034.3|15033.3|193
1627488810000|2021-07-28 16:13:30|15036.6|15035.6|15038.1|15037.1|15038.3|15037.3|15036|15035|153
1627488820000|2021-07-28 16:13:40|15038.2|15037.2|15037.2|15036.2|15038.2|15037.2|15036.7|15035.7|120
1627488830000|2021-07-28 16:13:50|15037.1|15036.1|15038.5|15037.5|15038.5|15037.5|15036.5|15035.5|55
1627488840000|2021-07-28 16:14:00|15038.3|15037.3|15038.6|15037.6|15040.5|15039.5|15038.1|15037.1|176
1627488850000|2021-07-28 16:14:10|15038.5|15037.5|15036.6|15035.6|15038.6|15037.6|15036.1|15035.1|96
1627488860000|2021-07-28 16:14:20|15036.7|15035.7|15035.1|15034.1|15037.2|15036.2|15035.1|15034.1|74
1627488870000|2021-07-28 16:14:30|15035.2|15034.2|15035.1|15034.1|15035.7|15034.7|15034.1|15033.1|72
1627488880000|2021-07-28 16:14:40|15034.8|15033.8|15033.6|15032.6|15035.5|15034.5|15033.1|15032.1|67
1627488890000|2021-07-28 16:14:50|15033.7|15032.7|15031.7|15030.7|15033.7|15032.7|15031.2|15030.2|103
1627488900000|2021-07-28 16:15:00|15031.2|15030.2|15028.1|15027.1|15031.5|15030.5|15028|15027|179
1627488910000|2021-07-28 16:15:10|15028.2|15027.2|15029.8|15028.8|15030.1|15029.1|15027.2|15026.2|87
1627488920000|2021-07-28 16:15:20|15030|15029|15026.7|15025.7|15031.3|15030.3|15026.6|15025.6|135
1627488930000|2021-07-28 16:15:30|15026.6|15025.6|15028.5|15027.5|15029|15028|15026.5|15025.5|83
1627488940000|2021-07-28 16:15:40|15028.3|15027.3|15028.6|15027.6|15029.6|15028.6|15027|15026|39
1627488950000|2021-07-28 16:15:50|15028.7|15027.7|15030.7|15029.7|15031.2|15030.2|15028.3|15027.3|71
1627488960000|2021-07-28 16:16:00|15030.6|15029.6|15030.1|15029.1|15031.5|15030.5|15028.6|15027.6|93
1627488970000|2021-07-28 16:16:10|15030.2|15029.2|15031.6|15030.6|15031.7|15030.7|15029.8|15028.8|46
1627488980000|2021-07-28 16:16:20|15031.7|15030.7|15030.5|15029.5|15032.8|15031.8|15030.1|15029.1|224
1627488990000|2021-07-28 16:16:30|15030.3|15029.3|15026.6|15025.6|15031.5|15030.5|15026.3|15025.3|146
1627489000000|2021-07-28 16:16:40|15026.5|15025.5|15024.8|15023.8|15027.3|15026.3|15024.8|15023.8|166
1627489010000|2021-07-28 16:16:50|15025|15024|15025|15024|15026|15025|15024.2|15023.2|122
1627489020000|2021-07-28 16:17:00|15025.1|15024.1|15022.8|15021.8|15026.3|15025.3|15021.6|15020.6|275
1627489030000|2021-07-28 16:17:10|15022.6|15021.6|15022.3|15021.3|15022.7|15021.7|15021|15020|147
1627489040000|2021-07-28 16:17:20|15022.5|15021.5|15016.2|15015.2|15022.5|15021.5|15016|15015|836
1627489050000|2021-07-28 16:17:30|15016.3|15015.3|15020.3|15019.3|15020.3|15019.3|15015.8|15014.8|289
1627489060000|2021-07-28 16:17:40|15020.2|15019.2|15015.3|15014.3|15020.2|15019.2|15015.3|15014.3|64
1627489070000|2021-07-28 16:17:50|15015.6|15014.6|15016.3|15015.3|15016.6|15015.6|15013.3|15012.3|141
1627489080000|2021-07-28 16:18:00|15016.2|15015.2|15017.3|15016.3|15017.7|15016.7|15014.7|15013.7|120
1627489090000|2021-07-28 16:18:10|15017.2|15016.2|15020.6|15019.6|15020.6|15019.6|15016.6|15015.6|91
1627489100000|2021-07-28 16:18:20|15020.7|15019.7|15024.8|15023.8|15025.6|15024.6|15020.5|15019.5|154
1627489110000|2021-07-28 16:18:30|15024.7|15023.7|15026.2|15025.2|15028.2|15027.2|15024.7|15023.7|126
1627489120000|2021-07-28 16:18:40|15026.1|15025.1|15024.2|15023.2|15026.1|15025.1|15023.6|15022.6|94
1627489130000|2021-07-28 16:18:50|15024.3|15023.3|15025.2|15024.2|15025.7|15024.7|15024.1|15023.1|57
1627489140000|2021-07-28 16:19:00|15025.1|15024.1|15021.6|15020.6|15025.6|15024.6|15021.2|15020.2|158
1627489150000|2021-07-28 16:19:10|15021.5|15020.5|15019.8|15018.8|15021.5|15020.5|15019|15018|142
1627489160000|2021-07-28 16:19:20|15019.7|15018.7|15022.3|15021.3|15022.6|15021.6|15019.5|15018.5|65
1627489170000|2021-07-28 16:19:30|15022.5|15021.5|15023.6|15022.6|15024.7|15023.7|15022|15021|82
1627489180000|2021-07-28 16:19:40|15023.5|15022.5|15022.8|15021.8|15024.7|15023.7|15022.6|15021.6|58
1627489190000|2021-07-28 16:19:50|15023|15022|15024.6|15023.6|15024.6|15023.6|15021.5|15020.5|68
1627489200000|2021-07-28 16:20:00|15024.8|15023.8|15021.2|15020.2|15025.8|15024.8|15021.2|15020.2|160
1627489210000|2021-07-28 16:20:10|15021.3|15020.3|15025|15024|15026.5|15025.5|15021|15020|75
1627489220000|2021-07-28 16:20:20|15025.1|15024.1|15024.3|15023.3|15026.1|15025.1|15023.8|15022.8|63
1627489230000|2021-07-28 16:20:30|15024.5|15023.5|15024.3|15023.3|15025.1|15024.1|15022.7|15021.7|100
1627489240000|2021-07-28 16:20:40|15024.5|15023.5|15026.1|15025.1|15026.6|15025.6|15024.3|15023.3|34
1627489250000|2021-07-28 16:20:50|15026.2|15025.2|15026.6|15025.6|15027.2|15026.2|15026|15025|73
1627489260000|2021-07-28 16:21:00|15026.8|15025.8|15028.1|15027.1|15029.2|15028.2|15026.7|15025.7|188
1627489270000|2021-07-28 16:21:10|15027.8|15026.8|15021.3|15020.3|15028.6|15027.6|15020.3|15019.3|206
1627489280000|2021-07-28 16:21:20|15021.6|15020.6|15022.8|15021.8|15023.8|15022.8|15020.8|15019.8|106
1627489290000|2021-07-28 16:21:30|15023.1|15022.1|15026.3|15025.3|15027.2|15026.2|15023|15022|77
1627489300000|2021-07-28 16:21:40|15026.2|15025.2|15027.3|15026.3|15028.1|15027.1|15026.2|15025.2|74
1627489310000|2021-07-28 16:21:50|15027.5|15026.5|15032.1|15031.1|15032.3|15031.3|15027.3|15026.3|192
1627489320000|2021-07-28 16:22:00|15032.2|15031.2|15030.6|15029.6|15032.7|15031.7|15029.6|15028.6|207
1627489330000|2021-07-28 16:22:10|15030.8|15029.8|15030.1|15029.1|15031.2|15030.2|15029.8|15028.8|73
1627489340000|2021-07-28 16:22:20|15029.8|15028.8|15030.8|15029.8|15031.7|15030.7|15029.3|15028.3|69
1627489350000|2021-07-28 16:22:30|15031|15030|15027.8|15026.8|15031.3|15030.3|15027.2|15026.2|82
1627489360000|2021-07-28 16:22:40|15028.1|15027.1|15026.1|15025.1|15028.3|15027.3|15025.7|15024.7|108
1627489370000|2021-07-28 16:22:50|15026.2|15025.2|15022.8|15021.8|15026.8|15025.8|15022.8|15021.8|72
1627489380000|2021-07-28 16:23:00|15022.7|15021.7|15020.3|15019.3|15022.7|15021.7|15019.1|15018.1|165
1627489390000|2021-07-28 16:23:10|15020.5|15019.5|15024.2|15023.2|15024.8|15023.8|15019.6|15018.6|127
1627489400000|2021-07-28 16:23:20|15024.1|15023.1|15025.3|15024.3|15025.3|15024.3|15022.2|15021.2|92
1627489410000|2021-07-28 16:23:30|15025.5|15024.5|15026.3|15025.3|15028.3|15027.3|15025.1|15024.1|116
1627489420000|2021-07-28 16:23:40|15026.2|15025.2|15024.6|15023.6|15026.3|15025.3|15024.3|15023.3|63
1627489430000|2021-07-28 16:23:50|15024.5|15023.5|15027.1|15026.1|15027.1|15026.1|15023.2|15022.2|91
1627489440000|2021-07-28 16:24:00|15027|15026|15030|15029|15030.7|15029.7|15026.7|15025.7|123
1627489450000|2021-07-28 16:24:10|15029.8|15028.8|15028.5|15027.5|15030|15029|15028.1|15027.1|96
1627489460000|2021-07-28 16:24:20|15028.6|15027.6|15031.6|15030.6|15032|15031|15028.6|15027.6|106
1627489470000|2021-07-28 16:24:30|15031.3|15030.3|15029.7|15028.7|15032.6|15031.6|15028|15027|81
1627489480000|2021-07-28 16:24:40|15029.8|15028.8|15029|15028|15029.8|15028.8|15028.3|15027.3|112
1627489490000|2021-07-28 16:24:50|15029.1|15028.1|15028.8|15027.8|15029.5|15028.5|15027.5|15026.5|32
1627489500000|2021-07-28 16:25:00|15029|15028|15027.1|15026.1|15029|15028|15025.1|15024.1|86
1627489510000|2021-07-28 16:25:10|15026.8|15025.8|15030.8|15029.8|15031|15030|15026.6|15025.6|88
1627489520000|2021-07-28 16:25:20|15031.1|15030.1|15033.1|15032.1|15033.1|15032.1|15031.1|15030.1|99
1627489530000|2021-07-28 16:25:30|15033|15032|15031.6|15030.6|15033.6|15032.6|15031.6|15030.6|98
1627489540000|2021-07-28 16:25:40|15031.5|15030.5|15032.5|15031.5|15033|15032|15030.5|15029.5|69
1627489550000|2021-07-28 16:25:50|15032.6|15031.6|15030.6|15029.6|15033|15032|15030.5|15029.5|66
1627489560000|2021-07-28 16:26:00|15030.3|15029.3|15034.1|15033.1|15034.1|15033.1|15030.2|15029.2|88
1627489570000|2021-07-28 16:26:10|15034|15033|15030.6|15029.6|15034|15033|15030.5|15029.5|69
1627489580000|2021-07-28 16:26:20|15030.5|15029.5|15030.3|15029.3|15030.8|15029.8|15029.1|15028.1|46
1627489590000|2021-07-28 16:26:30|15030.5|15029.5|15026.8|15025.8|15030.5|15029.5|15026.2|15025.2|101
1627489600000|2021-07-28 16:26:40|15026.7|15025.7|15028.1|15027.1|15028.6|15027.6|15025.8|15024.8|99
1627489610000|2021-07-28 16:26:50|15028|15027|15026.6|15025.6|15029.7|15028.7|15026.3|15025.3|55
1627489620000|2021-07-28 16:27:00|15026.7|15025.7|15026.1|15025.1|15026.8|15025.8|15023.6|15022.6|157
1627489630000|2021-07-28 16:27:10|15026.2|15025.2|15027.1|15026.1|15028.8|15027.8|15026.2|15025.2|46
1627489640000|2021-07-28 16:27:20|15027|15026|15029.5|15028.5|15030.2|15029.2|15026.3|15025.3|72
1627489650000|2021-07-28 16:27:30|15029.6|15028.6|15027.8|15026.8|15030.2|15029.2|15027.7|15026.7|71
1627489660000|2021-07-28 16:27:40|15028.1|15027.1|15029.1|15028.1|15029.3|15028.3|15027.8|15026.8|34
1627489670000|2021-07-28 16:27:50|15029|15028|15030.1|15029.1|15031.2|15030.2|15028.6|15027.6|60
1627489680000|2021-07-28 16:28:00|15030.3|15029.3|15029.2|15028.2|15032.2|15031.2|15029.2|15028.2|54
1627489690000|2021-07-28 16:28:10|15029.3|15028.3|15030.6|15029.6|15031.1|15030.1|15029.1|15028.1|44
1627489700000|2021-07-28 16:28:20|15030.5|15029.5|15030.3|15029.3|15030.6|15029.6|15028.6|15027.6|57
1627489710000|2021-07-28 16:28:30|15030.5|15029.5|15031.7|15030.7|15032.3|15031.3|15030.5|15029.5|46
1627489720000|2021-07-28 16:28:40|15032|15031|15032.7|15031.7|15033.2|15032.2|15031.5|15030.5|82
1627489730000|2021-07-28 16:28:50|15032.6|15031.6|15033.1|15032.1|15034|15033|15032.5|15031.5|57
1627489740000|2021-07-28 16:29:00|15033.2|15032.2|15033.8|15032.8|15035.1|15034.1|15032.1|15031.1|92
1627489750000|2021-07-28 16:29:10|15033.7|15032.7|15031.7|15030.7|15033.7|15032.7|15030.2|15029.2|79
1627489760000|2021-07-28 16:29:20|15031.5|15030.5|15030.3|15029.3|15032.2|15031.2|15030.3|15029.3|59
1627489770000|2021-07-28 16:29:30|15030.6|15029.6|15030.6|15029.6|15031.7|15030.7|15029.7|15028.7|41
1627489780000|2021-07-28 16:29:40|15030.5|15029.5|15030.8|15029.8|15031.6|15030.6|15030.3|15029.3|29
1627489790000|2021-07-28 16:29:50|15031.1|15030.1|15029.1|15028.1|15031.3|15030.3|15028.6|15027.6|59
1627489800000|2021-07-28 16:30:00|15029|15028|15030.6|15029.6|15032|15031|15029|15028|67
1627489810000|2021-07-28 16:30:10|15030.3|15029.3|15033.3|15032.3|15033.3|15032.3|15029.8|15028.8|58
1627489820000|2021-07-28 16:30:20|15033.2|15032.2|15033.3|15032.3|15033.5|15032.5|15032.1|15031.1|42
1627489830000|2021-07-28 16:30:30|15033.6|15032.6|15034.8|15033.8|15034.8|15033.8|15033.5|15032.5|62
1627489840000|2021-07-28 16:30:40|15034.7|15033.7|15034.6|15033.6|15034.8|15033.8|15033.6|15032.6|63
1627489850000|2021-07-28 16:30:50|15034.7|15033.7|15035|15034|15035.2|15034.2|15033.6|15032.6|39
1627489860000|2021-07-28 16:31:00|15035.2|15034.2|15038.8|15037.8|15039.7|15038.7|15034.8|15033.8|266
1627489870000|2021-07-28 16:31:10|15039|15038|15037.8|15036.8|15039.5|15038.5|15037.8|15036.8|76
1627489880000|2021-07-28 16:31:20|15037.6|15036.6|15034.1|15033.1|15038|15037|15033.1|15032.1|187
1627489890000|2021-07-28 16:31:30|15034.2|15033.2|15032.1|15031.1|15035.8|15034.8|15032.1|15031.1|80
1627489900000|2021-07-28 16:31:40|15032|15031|15031.5|15030.5|15033.2|15032.2|15030.7|15029.7|53
1627489910000|2021-07-28 16:31:50|15031.8|15030.8|15033.1|15032.1|15033.2|15032.2|15031.3|15030.3|111
1627489920000|2021-07-28 16:32:00|15033|15032|15035.3|15034.3|15036.3|15035.3|15033|15032|72
1627489930000|2021-07-28 16:32:10|15035.2|15034.2|15031.3|15030.3|15035.2|15034.2|15030.8|15029.8|68
1627489940000|2021-07-28 16:32:20|15031.2|15030.2|15032.2|15031.2|15032.2|15031.2|15030.6|15029.6|55
1627489950000|2021-07-28 16:32:30|15031.6|15030.6|15031.6|15030.6|15032.1|15031.1|15030.3|15029.3|73
1627489960000|2021-07-28 16:32:40|15031.5|15030.5|15030.3|15029.3|15032.2|15031.2|15030.2|15029.2|95
1627489970000|2021-07-28 16:32:50|15030.6|15029.6|15032.1|15031.1|15032.2|15031.2|15030.3|15029.3|37
1627489980000|2021-07-28 16:33:00|15032.8|15031.8|15034.1|15033.1|15034.5|15033.5|15032|15031|75
1627489990000|2021-07-28 16:33:10|15034.2|15033.2|15034.6|15033.6|15034.7|15033.7|15033.7|15032.7|50
1627490000000|2021-07-28 16:33:20|15034.3|15033.3|15034.1|15033.1|15035.7|15034.7|15032.6|15031.6|40
1627490010000|2021-07-28 16:33:30|15034.2|15033.2|15033.8|15032.8|15035.6|15034.6|15033.5|15032.5|97
1627490020000|2021-07-28 16:33:40|15034|15033|15034.3|15033.3|15034.8|15033.8|15033.8|15032.8|16
1627490030000|2021-07-28 16:33:50|15034.2|15033.2|15033.1|15032.1|15034.2|15033.2|15031.8|15030.8|69
1627490040000|2021-07-28 16:34:00|15033.2|15032.2|15033.1|15032.1|15034.1|15033.1|15032.5|15031.5|41
1627490050000|2021-07-28 16:34:10|15032.6|15031.6|15032.6|15031.6|15033.3|15032.3|15031.6|15030.6|33
1627490060000|2021-07-28 16:34:20|15032.3|15031.3|15030.6|15029.6|15032.8|15031.8|15030.6|15029.6|39
1627490070000|2021-07-28 16:34:30|15030.8|15029.8|15031.3|15030.3|15031.5|15030.5|15029.6|15028.6|52
1627490080000|2021-07-28 16:34:40|15031.5|15030.5|15032.6|15031.6|15033.6|15032.6|15031.3|15030.3|46
1627490090000|2021-07-28 16:34:50|15032.7|15031.7|15035.3|15034.3|15035.3|15034.3|15032.3|15031.3|103
1627490100000|2021-07-28 16:35:00|15035.2|15034.2|15035.5|15034.5|15036.5|15035.5|15034.8|15033.8|48
1627490110000|2021-07-28 16:35:10|15035.3|15034.3|15036.1|15035.1|15036.2|15035.2|15034.1|15033.1|53
1627490120000|2021-07-28 16:35:20|15036.2|15035.2|15038.5|15037.5|15039.1|15038.1|15036.2|15035.2|75
1627490130000|2021-07-28 16:35:30|15038.2|15037.2|15036.7|15035.7|15038.8|15037.8|15036.7|15035.7|115
1627490140000|2021-07-28 16:35:40|15036.6|15035.6|15034.7|15033.7|15036.6|15035.6|15034.5|15033.5|70
1627490150000|2021-07-28 16:35:50|15034.3|15033.3|15033.8|15032.8|15035.7|15034.7|15033.8|15032.8|28
1627490160000|2021-07-28 16:36:00|15033.7|15032.7|15034.1|15033.1|15035.6|15034.6|15033.7|15032.7|43
1627490170000|2021-07-28 16:36:10|15034.3|15033.3|15035.2|15034.2|15035.5|15034.5|15034.1|15033.1|40
1627490180000|2021-07-28 16:36:20|15035.3|15034.3|15032.8|15031.8|15035.3|15034.3|15032.8|15031.8|69
1627490190000|2021-07-28 16:36:30|15033|15032|15032.8|15031.8|15033.3|15032.3|15031.5|15030.5|80
1627490200000|2021-07-28 16:36:40|15033|15032|15034.5|15033.5|15034.6|15033.6|15032.8|15031.8|31
1627490210000|2021-07-28 16:36:50|15034.3|15033.3|15030.6|15029.6|15034.5|15033.5|15030.1|15029.1|109
1627490220000|2021-07-28 16:37:00|15030.3|15029.3|15030.2|15029.2|15032.1|15031.1|15029.3|15028.3|114
1627490230000|2021-07-28 16:37:10|15030.3|15029.3|15028.8|15027.8|15030.3|15029.3|15027|15026|127
1627490240000|2021-07-28 16:37:20|15029|15028|15027.1|15026.1|15029.1|15028.1|15027.1|15026.1|82
1627490250000|2021-07-28 16:37:30|15027|15026|15029|15028|15029|15028|15026.6|15025.6|93
1627490260000|2021-07-28 16:37:40|15028.8|15027.8|15027.6|15026.6|15028.8|15027.8|15026.2|15025.2|66
1627490270000|2021-07-28 16:37:50|15027.5|15026.5|15026.1|15025.1|15028.3|15027.3|15026.1|15025.1|96
1627490280000|2021-07-28 16:38:00|15026.2|15025.2|15023.8|15022.8|15026.3|15025.3|15023.3|15022.3|295
1627490290000|2021-07-28 16:38:10|15023.7|15022.7|15022.3|15021.3|15024.3|15023.3|15022|15021|114
1627490300000|2021-07-28 16:38:20|15022.2|15021.2|15020.8|15019.8|15022.2|15021.2|15020.2|15019.2|76
1627490310000|2021-07-28 16:38:30|15020.7|15019.7|15016.1|15015.1|15020.7|15019.7|15015.5|15014.5|315
1627490320000|2021-07-28 16:38:40|15016|15015|15016.6|15015.6|15017.1|15016.1|15014.5|15013.5|259
1627490330000|2021-07-28 16:38:50|15016.3|15015.3|15013.7|15012.7|15016.3|15015.3|15013.7|15012.7|148
1627490340000|2021-07-28 16:39:00|15013.8|15012.8|15011.3|15010.3|15013.8|15012.8|15010.3|15009.3|436
1627490350000|2021-07-28 16:39:10|15011.7|15010.7|15015.5|15014.5|15016.1|15015.1|15011.7|15010.7|184
1627490360000|2021-07-28 16:39:20|15015.3|15014.3|15016.3|15015.3|15016.8|15015.8|15014.3|15013.3|127
1627490370000|2021-07-28 16:39:30|15016.6|15015.6|15016.1|15015.1|15017.8|15016.8|15016.1|15015.1|111
1627490380000|2021-07-28 16:39:40|15016|15015|15010|15009|15016.3|15015.3|15010|15009|128
1627490390000|2021-07-28 16:39:50|15010.1|15009.1|15015.3|15014.3|15015.3|15014.3|15009.8|15008.8|94
1627490400000|2021-07-28 16:40:00|15016.3|15015.3|15017|15016|15017|15016|15013.8|15012.8|98
1627490410000|2021-07-28 16:40:10|15016.5|15015.5|15014.5|15013.5|15018.3|15017.3|15014|15013|109
1627490420000|2021-07-28 16:40:20|15015.3|15014.3|15015.3|15014.3|15016.8|15015.8|15014|15013|74
1627490430000|2021-07-28 16:40:30|15015.1|15014.1|15014|15013|15015.1|15014.1|15013|15012|98
1627490440000|2021-07-28 16:40:40|15013.9|15012.9|15013|15012|15013.9|15012.9|15012|15011|82
1627490450000|2021-07-28 16:40:50|15013.1|15012.1|15014.5|15013.5|15016|15015|15013|15012|114
1627490460000|2021-07-28 16:41:00|15014.4|15013.4|15012.5|15011.5|15014.4|15013.4|15011.9|15010.9|107
1627490470000|2021-07-28 16:41:10|15012.6|15011.6|15016|15015|15016.1|15015.1|15012.4|15011.4|60
1627490480000|2021-07-28 16:41:20|15015.8|15014.8|15013.8|15012.8|15016.3|15015.3|15013.8|15012.8|82
1627490490000|2021-07-28 16:41:30|15013.6|15012.6|15012.5|15011.5|15013.6|15012.6|15010.8|15009.8|99
1627490500000|2021-07-28 16:41:40|15012.4|15011.4|15010.3|15009.3|15012.8|15011.8|15010.3|15009.3|46
1627490510000|2021-07-28 16:41:50|15010|15009|15011.8|15010.8|15012.9|15011.9|15009.8|15008.8|98
1627490520000|2021-07-28 16:42:00|15011.9|15010.9|15009.5|15008.5|15012|15011|15009|15008|75
1627490530000|2021-07-28 16:42:10|15009.6|15008.6|15007.8|15006.8|15009.9|15008.9|15007.8|15006.8|111
1627490540000|2021-07-28 16:42:20|15007.5|15006.5|15009.5|15008.5|15009.6|15008.6|15007.3|15006.3|83
1627490550000|2021-07-28 16:42:30|15009.4|15008.4|15009|15008|15010.3|15009.3|15008.5|15007.5|97
1627490560000|2021-07-28 16:42:40|15009.1|15008.1|15012.5|15011.5|15013.5|15012.5|15009|15008|170
1627490570000|2021-07-28 16:42:50|15012.4|15011.4|15014|15013|15014.9|15013.9|15012.1|15011.1|157
1627490580000|2021-07-28 16:43:00|15013.4|15012.4|15011.3|15010.3|15013.4|15012.4|15011|15010|62
1627490590000|2021-07-28 16:43:10|15011.1|15010.1|15011.5|15010.5|15011.8|15010.8|15010.1|15009.1|100
1627490600000|2021-07-28 16:43:20|15011.4|15010.4|15013.5|15012.5|15013.6|15012.6|15011.4|15010.4|82
1627490610000|2021-07-28 16:43:30|15013.4|15012.4|15015.3|15014.3|15015.8|15014.8|15013.3|15012.3|101
1627490620000|2021-07-28 16:43:40|15015|15014|15014.3|15013.3|15016.5|15015.5|15012.9|15011.9|107
1627490630000|2021-07-28 16:43:50|15014.4|15013.4|15011.3|15010.3|15014.5|15013.5|15011|15010|137
1627490640000|2021-07-28 16:44:00|15011.1|15010.1|15012|15011|15012.5|15011.5|15010|15009|69
1627490650000|2021-07-28 16:44:10|15011.3|15010.3|15010|15009|15011.3|15010.3|15009.3|15008.3|81
1627490660000|2021-07-28 16:44:20|15010.1|15009.1|15008.8|15007.8|15010.3|15009.3|15008|15007|105
1627490670000|2021-07-28 16:44:30|15008.6|15007.6|15006.8|15005.8|15008.8|15007.8|15005.8|15004.8|222
1627490680000|2021-07-28 16:44:40|15006.6|15005.6|15007.1|15006.1|15008.9|15007.9|15005.9|15004.9|97
1627490690000|2021-07-28 16:44:50|15007.3|15006.3|15006.4|15005.4|15008|15007|15006.4|15005.4|77
1627490700000|2021-07-28 16:45:00|15006.5|15005.5|15007.3|15006.3|15008.8|15007.8|15006.3|15005.3|161
1627490710000|2021-07-28 16:45:10|15007.1|15006.1|15007.3|15006.3|15009.9|15008.9|15006.8|15005.8|96
1627490720000|2021-07-28 16:45:20|15007.4|15006.4|15008.5|15007.5|15008.5|15007.5|15007|15006|66
1627490730000|2021-07-28 16:45:30|15008.6|15007.6|15008|15007|15009|15008|15007.3|15006.3|67
1627490740000|2021-07-28 16:45:40|15008.1|15007.1|15012.5|15011.5|15012.8|15011.8|15008|15007|135
1627490750000|2021-07-28 16:45:50|15012.3|15011.3|15013.5|15012.5|15014|15013|15012.1|15011.1|71
1627490760000|2021-07-28 16:46:00|15013.3|15012.3|15014.4|15013.4|15014.6|15013.6|15011.9|15010.9|91
1627490770000|2021-07-28 16:46:10|15014.3|15013.3|15015.5|15014.5|15015.9|15014.9|15014.1|15013.1|60
1627490780000|2021-07-28 16:46:20|15015.4|15014.4|15015.8|15014.8|15016.6|15015.6|15015|15014|161
1627490790000|2021-07-28 16:46:30|15015.6|15014.6|15017.3|15016.3|15017.4|15016.4|15015.4|15014.4|90
1627490800000|2021-07-28 16:46:40|15017.1|15016.1|15015.8|15014.8|15017.3|15016.3|15015.4|15014.4|142
1627490810000|2021-07-28 16:46:50|15015.9|15014.9|15013.8|15012.8|15016|15015|15013.6|15012.6|69
1627490820000|2021-07-28 16:47:00|15013.5|15012.5|15010.8|15009.8|15014.6|15013.6|15010.1|15009.1|163
1627490830000|2021-07-28 16:47:10|15010.6|15009.6|15010.5|15009.5|15011.6|15010.6|15009.4|15008.4|230
1627490840000|2021-07-28 16:47:20|15010.6|15009.6|15011.9|15010.9|15012.8|15011.8|15010|15009|134
1627490850000|2021-07-28 16:47:30|15012|15011|15013.5|15012.5|15013.8|15012.8|15011.6|15010.6|69
1627490860000|2021-07-28 16:47:40|15013.4|15012.4|15011.1|15010.1|15013.6|15012.6|15009.6|15008.6|249
1627490870000|2021-07-28 16:47:50|15011.3|15010.3|15012.3|15011.3|15012.8|15011.8|15011|15010|48
1627490880000|2021-07-28 16:48:00|15012.1|15011.1|15011.4|15010.4|15013|15012|15011|15010|42
1627490890000|2021-07-28 16:48:10|15011.8|15010.8|15014.3|15013.3|15014.3|15013.3|15011.3|15010.3|116
1627490900000|2021-07-28 16:48:20|15014|15013|15014.5|15013.5|15015|15014|15013.6|15012.6|106
1627490910000|2021-07-28 16:48:30|15014.4|15013.4|15015|15014|15015.3|15014.3|15014|15013|70
1627490920000|2021-07-28 16:48:40|15015.1|15014.1|15016.5|15015.5|15016.5|15015.5|15014.8|15013.8|65
1627490930000|2021-07-28 16:48:50|15016.4|15015.4|15016|15015|15016.4|15015.4|15014.8|15013.8|52
1627490940000|2021-07-28 16:49:00|15015.9|15014.9|15016.5|15015.5|15016.8|15015.8|15015|15014|70
1627490950000|2021-07-28 16:49:10|15016.6|15015.6|15017|15016|15017|15016|15016.3|15015.3|76
1627490960000|2021-07-28 16:49:20|15016.9|15015.9|15016.3|15015.3|15017|15016|15016|15015|117
1627490970000|2021-07-28 16:49:30|15016.1|15015.1|15016|15015|15016.8|15015.8|15015.4|15014.4|99
1627490980000|2021-07-28 16:49:40|15015.9|15014.9|15016.5|15015.5|15017.1|15016.1|15015.9|15014.9|116
1627490990000|2021-07-28 16:49:50|15016.4|15015.4|15018.8|15017.8|15018.8|15017.8|15016.1|15015.1|133
1627491000000|2021-07-28 16:50:00|15018.9|15017.9|15016.8|15015.8|15019.4|15018.4|15015.9|15014.9|216
1627491010000|2021-07-28 16:50:10|15016.9|15015.9|15015.1|15014.1|15017|15016|15014.9|15013.9|59
1627491020000|2021-07-28 16:50:20|15015|15014|15012.4|15011.4|15015|15014|15012.3|15011.3|167
1627491030000|2021-07-28 16:50:30|15012.3|15011.3|15012.5|15011.5|15012.9|15011.9|15011.6|15010.6|94
1627491040000|2021-07-28 16:50:40|15012.4|15011.4|15012.3|15011.3|15013.5|15012.5|15012.1|15011.1|60
1627491050000|2021-07-28 16:50:50|15012.4|15011.4|15011.4|15010.4|15012.6|15011.6|15011.1|15010.1|64
1627491060000|2021-07-28 16:51:00|15011.3|15010.3|15010.8|15009.8|15011.3|15010.3|15009.9|15008.9|141
1627491070000|2021-07-28 16:51:10|15010.6|15009.6|15010.5|15009.5|15011.1|15010.1|15009.6|15008.6|60
1627491080000|2021-07-28 16:51:20|15010.6|15009.6|15010.5|15009.5|15011.1|15010.1|15009.4|15008.4|72
1627491090000|2021-07-28 16:51:30|15010.4|15009.4|15009|15008|15010.4|15009.4|15008.8|15007.8|82
1627491100000|2021-07-28 16:51:40|15009.1|15008.1|15010.5|15009.5|15011|15010|15007.4|15006.4|109
1627491110000|2021-07-28 16:51:50|15010.6|15009.6|15008.9|15007.9|15010.6|15009.6|15008.9|15007.9|31
1627491120000|2021-07-28 16:52:00|15009|15008|15010.1|15009.1|15011|15010|15009|15008|35
1627491130000|2021-07-28 16:52:10|15010|15009|15010.3|15009.3|15012.5|15011.5|15010|15009|131
1627491140000|2021-07-28 16:52:20|15010|15009|15007.5|15006.5|15010.5|15009.5|15005.8|15004.8|113
1627491150000|2021-07-28 16:52:30|15007.4|15006.4|15005.8|15004.8|15008|15007|15005.5|15004.5|100
1627491160000|2021-07-28 16:52:40|15005.9|15004.9|15007.4|15006.4|15007.4|15006.4|15005.5|15004.5|74
1627491170000|2021-07-28 16:52:50|15007.5|15006.5|15006.6|15005.6|15008.6|15007.6|15006.3|15005.3|43
1627491180000|2021-07-28 16:53:00|15006.8|15005.8|15005|15004|15007.3|15006.3|15004.6|15003.6|66
1627491190000|2021-07-28 16:53:10|15004.9|15003.9|15005.5|15004.5|15008.3|15007.3|15004.8|15003.8|94
1627491200000|2021-07-28 16:53:20|15005.8|15004.8|15005.6|15004.6|15007.5|15006.5|15005.3|15004.3|52
1627491210000|2021-07-28 16:53:30|15005.8|15004.8|15006.3|15005.3|15007.1|15006.1|15005.8|15004.8|31
1627491220000|2021-07-28 16:53:40|15006.1|15005.1|15005.5|15004.5|15006.5|15005.5|15004.6|15003.6|41
1627491230000|2021-07-28 16:53:50|15005.4|15004.4|15003.6|15002.6|15005.5|15004.5|15003.4|15002.4|67
1627491240000|2021-07-28 16:54:00|15003.5|15002.5|15003.9|15002.9|15004.5|15003.5|15002|15001|217
1627491250000|2021-07-28 16:54:10|15003.8|15002.8|15003.8|15002.8|15005.6|15004.6|15003|15002|67
1627491260000|2021-07-28 16:54:20|15003.5|15002.5|15001|15000|15003.5|15002.5|15000.5|14999.5|97
1627491270000|2021-07-28 16:54:30|15001.1|15000.1|15002.3|15001.3|15002.5|15001.5|15000.4|14999.4|229
1627491280000|2021-07-28 16:54:40|15002.1|15001.1|15004.8|15003.8|15005.3|15004.3|15002|15001|107
1627491290000|2021-07-28 16:54:50|15004.5|15003.5|15005.3|15004.3|15007|15006|15003.6|15002.6|136
1627491300000|2021-07-28 16:55:00|15005.4|15004.4|15007.8|15006.8|15008.8|15007.8|15005|15004|113
1627491310000|2021-07-28 16:55:10|15008.6|15007.6|15012|15011|15012.8|15011.8|15007.6|15006.6|219
1627491320000|2021-07-28 16:55:20|15012.3|15011.3|15006.8|15005.8|15012.3|15011.3|15006|15005|148
1627491330000|2021-07-28 16:55:30|15006.5|15005.5|15007.5|15006.5|15007.5|15006.5|15005.3|15004.3|89
1627491340000|2021-07-28 16:55:40|15007.6|15006.6|15006|15005|15007.6|15006.6|15005.8|15004.8|120
1627491350000|2021-07-28 16:55:50|15006.1|15005.1|15003.8|15002.8|15006.5|15005.5|15002.8|15001.8|121
1627491360000|2021-07-28 16:56:00|15003.9|15002.9|15004.9|15003.9|15006.3|15005.3|15003.8|15002.8|108
1627491370000|2021-07-28 16:56:10|15004.8|15003.8|15006.1|15005.1|15006.5|15005.5|15003.9|15002.9|34
1627491380000|2021-07-28 16:56:20|15006.3|15005.3|15007.3|15006.3|15008.1|15007.1|15006.1|15005.1|79
1627491390000|2021-07-28 16:56:30|15007.1|15006.1|15011.3|15010.3|15011.6|15010.6|15006.9|15005.9|122
1627491400000|2021-07-28 16:56:40|15011.5|15010.5|15010.3|15009.3|15012.3|15011.3|15010|15009|106
1627491410000|2021-07-28 16:56:50|15010.4|15009.4|15011.4|15010.4|15011.4|15010.4|15009.4|15008.4|77
1627491420000|2021-07-28 16:57:00|15011.5|15010.5|15010.6|15009.6|15011.9|15010.9|15008.8|15007.8|60
1627491430000|2021-07-28 16:57:10|15010.5|15009.5|15010.6|15009.6|15011.1|15010.1|15009.5|15008.5|38
1627491440000|2021-07-28 16:57:20|15010.8|15009.8|15008.5|15007.5|15010.9|15009.9|15007|15006|97
1627491450000|2021-07-28 16:57:30|15008.4|15007.4|15007.3|15006.3|15008.4|15007.4|15006.5|15005.5|116
1627491460000|2021-07-28 16:57:40|15006.9|15005.9|15007.6|15006.6|15007.6|15006.6|15005.3|15004.3|162
1627491470000|2021-07-28 16:57:50|15007.8|15006.8|15007|15006|15009.1|15008.1|15006.6|15005.6|73
1627491480000|2021-07-28 16:58:00|15006.9|15005.9|15007.1|15006.1|15007.5|15006.5|15004.9|15003.9|157
1627491490000|2021-07-28 16:58:10|15007.3|15006.3|15007.3|15006.3|15008.5|15007.5|15006|15005|67
1627491500000|2021-07-28 16:58:20|15007.4|15006.4|15008.5|15007.5|15008.8|15007.8|15006.5|15005.5|21
1627491510000|2021-07-28 16:58:30|15008.4|15007.4|15010|15009|15011|15010|15008.4|15007.4|59
1627491520000|2021-07-28 16:58:40|15009.9|15008.9|15009|15008|15010|15009|15008.6|15007.6|23
1627491530000|2021-07-28 16:58:50|15008.9|15007.9|15006.5|15005.5|15008.9|15007.9|15005.9|15004.9|63
1627491540000|2021-07-28 16:59:00|15006.6|15005.6|15007.3|15006.3|15008.1|15007.1|15006.6|15005.6|23
1627491550000|2021-07-28 16:59:10|15007.4|15006.4|15010.9|15009.9|15011.5|15010.5|15007.4|15006.4|68
1627491560000|2021-07-28 16:59:20|15010.8|15009.8|15008.9|15007.9|15011.5|15010.5|15008.9|15007.9|54
1627491570000|2021-07-28 16:59:30|15009.3|15008.3|15008.8|15007.8|15011.5|15010.5|15008.5|15007.5|51
1627491580000|2021-07-28 16:59:40|15008.9|15007.9|15008.5|15007.5|15009.5|15008.5|15007.6|15006.6|22
1627491590000|2021-07-28 16:59:50|15008.6|15007.6|15009.5|15008.5|15009.5|15008.5|15006.4|15005.4|57
1627491600000|2021-07-28 17:00:00|15009.8|15008.8|15013|15012|15013.5|15012.5|15009.5|15008.5|170
1627491610000|2021-07-28 17:00:10|15012.8|15011.8|15013.4|15012.4|15013.6|15012.6|15011.3|15010.3|76
1627491620000|2021-07-28 17:00:20|15013.3|15012.3|15011.9|15010.9|15014|15013|15011.5|15010.5|54
1627491630000|2021-07-28 17:00:30|15012|15011|15008.8|15007.8|15012.3|15011.3|15008.5|15007.5|62
1627491640000|2021-07-28 17:00:40|15008.9|15007.9|15008.5|15007.5|15011|15010|15008.5|15007.5|84
1627491650000|2021-07-28 17:00:50|15008.4|15007.4|15008.6|15007.6|15009.1|15008.1|15007.1|15006.1|106
1627491660000|2021-07-28 17:01:00|15008.5|15007.5|15010.3|15009.3|15011.3|15010.3|15006.4|15005.4|71
1627491670000|2021-07-28 17:01:10|15010.6|15009.6|15011.1|15010.1|15011.8|15010.8|15010|15009|81
1627491680000|2021-07-28 17:01:20|15010.8|15009.8|15011.5|15010.5|15011.5|15010.5|15009.5|15008.5|93
1627491690000|2021-07-28 17:01:30|15011.4|15010.4|15011.6|15010.6|15012.3|15011.3|15011|15010|109
1627491700000|2021-07-28 17:01:40|15012|15011|15015.1|15014.1|15015.6|15014.6|15011.4|15010.4|162
1627491710000|2021-07-28 17:01:50|15015.3|15014.3|15013.9|15012.9|15016|15015|15013.4|15012.4|95
1627491720000|2021-07-28 17:02:00|15013.8|15012.8|15017.3|15016.3|15018.6|15017.6|15013.8|15012.8|244
1627491730000|2021-07-28 17:02:10|15017.6|15016.6|15013.8|15012.8|15018|15017|15013.4|15012.4|114
1627491740000|2021-07-28 17:02:20|15014|15013|15011|15010|15014|15013|15010.6|15009.6|179
1627491750000|2021-07-28 17:02:30|15010.9|15009.9|15012.4|15011.4|15012.4|15011.4|15009.5|15008.5|162
1627491760000|2021-07-28 17:02:40|15012|15011|15011.5|15010.5|15013.5|15012.5|15011.3|15010.3|90
1627491770000|2021-07-28 17:02:50|15011.8|15010.8|15006.1|15005.1|15012.4|15011.4|15006.1|15005.1|199
1627491780000|2021-07-28 17:03:00|15006|15005|15008|15007|15008.1|15007.1|15004.8|15003.8|242
1627491790000|2021-07-28 17:03:10|15008.8|15007.8|15006.3|15005.3|15009.3|15008.3|15005.5|15004.5|183
1627491800000|2021-07-28 17:03:20|15005.5|15004.5|15004.5|15003.5|15005.5|15004.5|15003.3|15002.3|218
1627491810000|2021-07-28 17:03:30|15004.4|15003.4|15003.8|15002.8|15005.5|15004.5|15002.9|15001.9|135
1627491820000|2021-07-28 17:03:40|15003.9|15002.9|15000.1|14999.1|15004.1|15003.1|14999.6|14998.6|243
1627491830000|2021-07-28 17:03:50|15000|14999|14999.3|14998.3|15001|15000|14997.6|14996.6|292
1627491840000|2021-07-28 17:04:00|14999.1|14998.1|15004|15003|15005.1|15004.1|14997.5|14996.5|234
1627491850000|2021-07-28 17:04:10|15004.3|15003.3|15005.8|15004.8|15006|15005|15002.3|15001.3|158
1627491860000|2021-07-28 17:04:20|15005.9|15004.9|15006.3|15005.3|15006.5|15005.5|15004.5|15003.5|69
1627491870000|2021-07-28 17:04:30|15006.8|15005.8|15004.1|15003.1|15007.3|15006.3|15004|15003|84
1627491880000|2021-07-28 17:04:40|15003.8|15002.8|15005|15004|15005.3|15004.3|15002.9|15001.9|95
1627491890000|2021-07-28 17:04:50|15005.3|15004.3|15005.3|15004.3|15005.9|15004.9|15003.5|15002.5|72
1627491900000|2021-07-28 17:05:00|15005.6|15004.6|15007.5|15006.5|15009.4|15008.4|15005.5|15004.5|218
1627491910000|2021-07-28 17:05:10|15007.6|15006.6|15008.8|15007.8|15010|15009|15007.3|15006.3|89
1627491920000|2021-07-28 17:05:20|15008.9|15007.9|15009.8|15008.8|15010.5|15009.5|15007.5|15006.5|70
1627491930000|2021-07-28 17:05:30|15009.3|15008.3|15009.8|15008.8|15010.5|15009.5|15008.1|15007.1|60
1627491940000|2021-07-28 17:05:40|15009.6|15008.6|15009.4|15008.4|15011.1|15010.1|15008.5|15007.5|86
1627491950000|2021-07-28 17:05:50|15009.5|15008.5|15006.4|15005.4|15009.8|15008.8|15006.4|15005.4|93
1627491960000|2021-07-28 17:06:00|15006|15005|15003.8|15002.8|15006.8|15005.8|15003.8|15002.8|101
1627491970000|2021-07-28 17:06:10|15003.9|15002.9|15000.3|14999.3|15004.5|15003.5|14999.3|14998.3|185
1627491980000|2021-07-28 17:06:20|15000.1|14999.1|15000.3|14999.3|15002.6|15001.6|15000.1|14999.1|151
1627491990000|2021-07-28 17:06:30|15000.4|14999.4|15001.5|15000.5|15001.6|15000.6|14999.4|14998.4|117
1627492000000|2021-07-28 17:06:40|15001.6|15000.6|15002.3|15001.3|15002.6|15001.6|14999.9|14998.9|75
1627492010000|2021-07-28 17:06:50|15002.1|15001.1|15002|15001|15003.3|15002.3|15001.3|15000.3|85
1627492020000|2021-07-28 17:07:00|15002.1|15001.1|15003.8|15002.8|15004.1|15003.1|15002.1|15001.1|118
1627492030000|2021-07-28 17:07:10|15003.6|15002.6|15006|15005|15006.3|15005.3|15002.9|15001.9|135
1627492040000|2021-07-28 17:07:20|15005.3|15004.3|15005.3|15004.3|15006.3|15005.3|15004.5|15003.5|47
1627492050000|2021-07-28 17:07:30|15005|15004|15004.9|15003.9|15006.4|15005.4|15004.3|15003.3|102
1627492060000|2021-07-28 17:07:40|15004.8|15003.8|15001.5|15000.5|15005.1|15004.1|15001.1|15000.1|105
1627492070000|2021-07-28 17:07:50|15001.4|15000.4|15001|15000|15004.9|15003.9|15000.8|14999.8|73
1627492080000|2021-07-28 17:08:00|15001.1|15000.1|14999|14998|15003.1|15002.1|14998.9|14997.9|151
1627492090000|2021-07-28 17:08:10|14998.8|14997.8|15001.5|15000.5|15001.6|15000.6|14998.8|14997.8|76
1627492100000|2021-07-28 17:08:20|15001.6|15000.6|15004.3|15003.3|15005.3|15004.3|15000.9|14999.9|121
1627492110000|2021-07-28 17:08:30|15004.4|15003.4|15004.8|15003.8|15005.4|15004.4|15002.9|15001.9|44
1627492120000|2021-07-28 17:08:40|15004.6|15003.6|15002|15001|15004.6|15003.6|15001.3|15000.3|36
1627492130000|2021-07-28 17:08:50|15001.9|15000.9|15000|14999|15001.9|15000.9|14998.1|14997.1|67
1627492140000|2021-07-28 17:09:00|15000.1|14999.1|14998.3|14997.3|15000.5|14999.5|14998|14997|108
1627492150000|2021-07-28 17:09:10|14998.1|14997.1|14998.5|14997.5|15000.3|14999.3|14998|14997|105
1627492160000|2021-07-28 17:09:20|14998|14997|14995.3|14994.3|14998|14997|14993.5|14992.5|405
1627492170000|2021-07-28 17:09:30|14995.1|14994.1|14999.5|14998.5|15000|14999|14994.6|14993.6|108
1627492180000|2021-07-28 17:09:40|14999.6|14998.6|14999|14998|15001.3|15000.3|14998.6|14997.6|133
1627492190000|2021-07-28 17:09:50|14999.1|14998.1|15000|14999|15001.8|15000.8|14998.1|14997.1|171
1627492200000|2021-07-28 17:10:00|15000.1|14999.1|14998.8|14997.8|15001|15000|14997.4|14996.4|171
1627492210000|2021-07-28 17:10:10|14998.9|14997.9|15001.3|15000.3|15001.6|15000.6|14998.9|14997.9|158
1627492220000|2021-07-28 17:10:20|15001.4|15000.4|14998|14997|15001.9|15000.9|14997.9|14996.9|147
1627492230000|2021-07-28 17:10:30|14997.9|14996.9|14995.5|14994.5|14998.1|14997.1|14993.8|14992.8|169
1627492240000|2021-07-28 17:10:40|14995.4|14994.4|14995|14994|14995.9|14994.9|14994.3|14993.3|135
1627492250000|2021-07-28 17:10:50|14994.9|14993.9|14996|14995|14997.1|14996.1|14994.3|14993.3|95
1627492260000|2021-07-28 17:11:00|14996.1|14995.1|14995|14994|14996.4|14995.4|14993.3|14992.3|169
1627492270000|2021-07-28 17:11:10|14995.1|14994.1|14995.6|14994.6|14996.8|14995.8|14995|14994|122
1627492280000|2021-07-28 17:11:20|14995.8|14994.8|14997|14996|14997|14996|14994.1|14993.1|86
1627492290000|2021-07-28 17:11:30|14996.8|14995.8|15000.9|14999.9|15000.9|14999.9|14996.8|14995.8|111
1627492300000|2021-07-28 17:11:40|15000.8|14999.8|14998.9|14997.9|15000.9|14999.9|14998.1|14997.1|82
1627492310000|2021-07-28 17:11:50|14998.6|14997.6|14997.3|14996.3|14999.9|14998.9|14997.3|14996.3|59
1627492320000|2021-07-28 17:12:00|14997.4|14996.4|14993|14992|14998.9|14997.9|14993|14992|204
1627492330000|2021-07-28 17:12:10|14993.3|14992.3|14996.1|14995.1|14997.1|14996.1|14993.3|14992.3|94
1627492340000|2021-07-28 17:12:20|14996|14995|14997.5|14996.5|14999.1|14998.1|14995.8|14994.8|59
1627492350000|2021-07-28 17:12:30|14997.4|14996.4|15000.5|14999.5|15000.5|14999.5|14997.4|14996.4|115
1627492360000|2021-07-28 17:12:40|15000.6|14999.6|14999.9|14998.9|15001|15000|14999.8|14998.8|61
1627492370000|2021-07-28 17:12:50|15000|14999|14998.6|14997.6|15000|14999|14997|14996|76
1627492380000|2021-07-28 17:13:00|14998.1|14997.1|14998.5|14997.5|14999|14998|14996.8|14995.8|44
1627492390000|2021-07-28 17:13:10|14998.6|14997.6|14999.3|14998.3|14999.9|14998.9|14997.5|14996.5|122
1627492400000|2021-07-28 17:13:20|14999.1|14998.1|14997.1|14996.1|15000.3|14999.3|14997.1|14996.1|46
1627492410000|2021-07-28 17:13:30|14997|14996|14998.5|14997.5|14999.5|14998.5|14997|14996|42
1627492420000|2021-07-28 17:13:40|14998.8|14997.8|14996.9|14995.9|14998.9|14997.9|14996.8|14995.8|52
1627492430000|2021-07-28 17:13:50|14996.8|14995.8|14994.3|14993.3|14997.5|14996.5|14993.9|14992.9|58
1627492440000|2021-07-28 17:14:00|14994.4|14993.4|14992|14991|14994.4|14993.4|14991.1|14990.1|225
1627492450000|2021-07-28 17:14:10|14991.9|14990.9|14991.3|14990.3|14992.5|14991.5|14990.5|14989.5|89
1627492460000|2021-07-28 17:14:20|14991.4|14990.4|14988.6|14987.6|14991.5|14990.5|14988.1|14987.1|166
1627492470000|2021-07-28 17:14:30|14988.8|14987.8|14991.5|14990.5|14991.6|14990.6|14988|14987|135
1627492480000|2021-07-28 17:14:40|14991.4|14990.4|14989.6|14988.6|14992.3|14991.3|14989.4|14988.4|83
1627492490000|2021-07-28 17:14:50|14989|14988|14989.8|14988.8|14990.4|14989.4|14988.9|14987.9|106
1627492500000|2021-07-28 17:15:00|14989.3|14988.3|14990.8|14989.8|14991.3|14990.3|14988.9|14987.9|90
1627492510000|2021-07-28 17:15:10|14990.9|14989.9|14990.3|14989.3|14991.6|14990.6|14990|14989|100
1627492520000|2021-07-28 17:15:20|14990.1|14989.1|14986.4|14985.4|14990.9|14989.9|14986.4|14985.4|185
1627492530000|2021-07-28 17:15:30|14986.5|14985.5|14984.8|14983.8|14986.6|14985.6|14984.4|14983.4|145
1627492540000|2021-07-28 17:15:40|14984.9|14983.9|14983.5|14982.5|14985.5|14984.5|14981.4|14980.4|307
1627492550000|2021-07-28 17:15:50|14983.4|14982.4|14981.5|14980.5|14983.6|14982.6|14980.9|14979.9|149
1627492560000|2021-07-28 17:16:00|14981.8|14980.8|14981.5|14980.5|14983.4|14982.4|14978.5|14977.5|419
1627492570000|2021-07-28 17:16:10|14981.8|14980.8|14982.9|14981.9|14982.9|14981.9|14981.3|14980.3|79
1627492580000|2021-07-28 17:16:20|14983|14982|14980.3|14979.3|14983.1|14982.1|14980.1|14979.1|122
1627492590000|2021-07-28 17:16:30|14980.1|14979.1|14981.3|14980.3|14981.6|14980.6|14979.4|14978.4|131
1627492600000|2021-07-28 17:16:40|14981.1|14980.1|14981|14980|14982|14981|14979.8|14978.8|89
1627492610000|2021-07-28 17:16:50|14981.1|14980.1|14980.8|14979.8|14981.3|14980.3|14979.8|14978.8|71
1627492620000|2021-07-28 17:17:00|14980.9|14979.9|14979|14978|14981.9|14980.9|14978.3|14977.3|113
1627492630000|2021-07-28 17:17:10|14978.9|14977.9|14978.3|14977.3|14979.8|14978.8|14977.8|14976.8|103
1627492640000|2021-07-28 17:17:20|14978.4|14977.4|14975.9|14974.9|14980.8|14979.8|14975.9|14974.9|202
1627492650000|2021-07-28 17:17:30|14976|14975|14977.6|14976.6|14977.8|14976.8|14976|14975|95
1627492660000|2021-07-28 17:17:40|14977.8|14976.8|14981.3|14980.3|14981.6|14980.6|14977.6|14976.6|119
1627492670000|2021-07-28 17:17:50|14981.1|14980.1|14979.4|14978.4|14982.1|14981.1|14979.4|14978.4|237
1627492680000|2021-07-28 17:18:00|14979.5|14978.5|14976.8|14975.8|14980.5|14979.5|14976|14975|170
1627492690000|2021-07-28 17:18:10|14976.5|14975.5|14975.4|14974.4|14976.5|14975.5|14974.5|14973.5|230
1627492700000|2021-07-28 17:18:20|14974.5|14973.5|14974.4|14973.4|14976.8|14975.8|14974|14973|290
1627492710000|2021-07-28 17:18:30|14974.3|14973.3|14975|14974|14975.4|14974.4|14973.1|14972.1|112
1627492720000|2021-07-28 17:18:40|14974.9|14973.9|14969.3|14968.3|14974.9|14973.9|14969.1|14968.1|381
1627492730000|2021-07-28 17:18:50|14969.1|14968.1|14969.3|14968.3|14970.6|14969.6|14968.9|14967.9|216
1627492740000|2021-07-28 17:19:00|14969.5|14968.5|14968.6|14967.6|14970.6|14969.6|14967.3|14966.3|330
1627492750000|2021-07-28 17:19:10|14968.4|14967.4|14966.9|14965.9|14971.3|14970.3|14966.9|14965.9|214
1627492760000|2021-07-28 17:19:20|14967|14966|14970.5|14969.5|14970.6|14969.6|14966.9|14965.9|247
1627492770000|2021-07-28 17:19:30|14970.6|14969.6|14972|14971|14972.8|14971.8|14970|14969|166
1627492780000|2021-07-28 17:19:40|14969.9|14968.9|14971.8|14970.8|14971.9|14970.9|14969.8|14968.8|192
1627492790000|2021-07-28 17:19:50|14971.6|14970.6|14969.8|14968.8|14971.9|14970.9|14969.8|14968.8|70
1627492800000|2021-07-28 17:20:00|14969|14968|14971.4|14970.4|14971.9|14970.9|14968.9|14967.9|169
1627492810000|2021-07-28 17:20:10|14971.5|14970.5|14972.9|14971.9|14972.9|14971.9|14970.8|14969.8|154
1627492820000|2021-07-28 17:20:20|14973.5|14972.5|14974.8|14973.8|14974.8|14973.8|14971.4|14970.4|159
1627492830000|2021-07-28 17:20:30|14974.9|14973.9|14974.5|14973.5|14975.3|14974.3|14974|14973|165
1627492840000|2021-07-28 17:20:40|14974.6|14973.6|14972.8|14971.8|14974.9|14973.9|14972.1|14971.1|103
1627492850000|2021-07-28 17:20:50|14972.9|14971.9|14972.1|14971.1|14975.5|14974.5|14972.1|14971.1|110
1627492860000|2021-07-28 17:21:00|14972.3|14971.3|14968.9|14967.9|14972.3|14971.3|14967.6|14966.6|176
1627492870000|2021-07-28 17:21:10|14968.8|14967.8|14974|14973|14974|14973|14967.5|14966.5|142
1627492880000|2021-07-28 17:21:20|14974.1|14973.1|14975.5|14974.5|14975.9|14974.9|14973.4|14972.4|175
1627492890000|2021-07-28 17:21:30|14976|14975|14975.4|14974.4|14976|14975|14973.5|14972.5|104
1627492900000|2021-07-28 17:21:40|14975.3|14974.3|14975|14974|14976|14975|14974.1|14973.1|81
1627492910000|2021-07-28 17:21:50|14974.9|14973.9|14975.3|14974.3|14975.9|14974.9|14974|14973|65
1627492920000|2021-07-28 17:22:00|14975.5|14974.5|14974.8|14973.8|14975.8|14974.8|14971.9|14970.9|152
1627492930000|2021-07-28 17:22:10|14974.9|14973.9|14975.4|14974.4|14975.9|14974.9|14974.4|14973.4|71
1627492940000|2021-07-28 17:22:20|14975.5|14974.5|14974.3|14973.3|14976|14975|14973.9|14972.9|49
1627492950000|2021-07-28 17:22:30|14974.4|14973.4|14974.3|14973.3|14976.1|14975.1|14974.3|14973.3|78
1627492960000|2021-07-28 17:22:40|14974.4|14973.4|14976.8|14975.8|14977.1|14976.1|14974.3|14973.3|103
1627492970000|2021-07-28 17:22:50|14976.9|14975.9|14977.3|14976.3|14978.4|14977.4|14976.6|14975.6|161
1627492980000|2021-07-28 17:23:00|14977.1|14976.1|14973.9|14972.9|14977.3|14976.3|14973.3|14972.3|179
1627492990000|2021-07-28 17:23:10|14973.8|14972.8|14971.5|14970.5|14974.5|14973.5|14970.6|14969.6|114
1627493000000|2021-07-28 17:23:20|14971.4|14970.4|14971.8|14970.8|14972.5|14971.5|14971.3|14970.3|82
1627493010000|2021-07-28 17:23:30|14971.6|14970.6|14973.3|14972.3|14973.3|14972.3|14969.9|14968.9|121
1627493020000|2021-07-28 17:23:40|14973.1|14972.1|14972.5|14971.5|14975.9|14974.9|14972.3|14971.3|94
1627493030000|2021-07-28 17:23:50|14972.6|14971.6|14973.5|14972.5|14976.3|14975.3|14972.4|14971.4|105
1627493040000|2021-07-28 17:24:00|14973.4|14972.4|14975.1|14974.1|14975.5|14974.5|14971.9|14970.9|118
1627493050000|2021-07-28 17:24:10|14975.5|14974.5|14976.8|14975.8|14977.1|14976.1|14974.9|14973.9|105
1627493060000|2021-07-28 17:24:20|14976.6|14975.6|14974|14973|14977.1|14976.1|14973.3|14972.3|124
1627493070000|2021-07-28 17:24:30|14974.1|14973.1|14972.3|14971.3|14974.1|14973.1|14971|14970|126
1627493080000|2021-07-28 17:24:40|14972.4|14971.4|14972.4|14971.4|14974.4|14973.4|14972.3|14971.3|52
1627493090000|2021-07-28 17:24:50|14972.5|14971.5|14972.8|14971.8|14973.1|14972.1|14971.1|14970.1|138
1627493100000|2021-07-28 17:25:00|14972.5|14971.5|14970.3|14969.3|14972.6|14971.6|14969.8|14968.8|104
1627493110000|2021-07-28 17:25:10|14970.1|14969.1|14971|14970|14971.1|14970.1|14968.3|14967.3|120
1627493120000|2021-07-28 17:25:20|14971.1|14970.1|14973.3|14972.3|14973.9|14972.9|14971.1|14970.1|111
1627493130000|2021-07-28 17:25:30|14972.8|14971.8|14972.4|14971.4|14973.3|14972.3|14970.9|14969.9|198
1627493140000|2021-07-28 17:25:40|14972.5|14971.5|14972.3|14971.3|14974.6|14973.6|14971.1|14970.1|69
1627493150000|2021-07-28 17:25:50|14972.1|14971.1|14970.5|14969.5|14973|14972|14970.1|14969.1|91
1627493160000|2021-07-28 17:26:00|14970.6|14969.6|14969.8|14968.8|14970.6|14969.6|14968|14967|135
1627493170000|2021-07-28 17:26:10|14969.9|14968.9|14972|14971|14972.1|14971.1|14969.9|14968.9|105
1627493180000|2021-07-28 17:26:20|14972.1|14971.1|14975.3|14974.3|14976.6|14975.6|14972|14971|191
1627493190000|2021-07-28 17:26:30|14975.4|14974.4|14978.3|14977.3|14978.4|14977.4|14974.9|14973.9|70
1627493200000|2021-07-28 17:26:40|14978.1|14977.1|14978.8|14977.8|14979.3|14978.3|14978|14977|134
1627493210000|2021-07-28 17:26:50|14978.5|14977.5|14976.5|14975.5|14978.9|14977.9|14975.8|14974.8|118
1627493220000|2021-07-28 17:27:00|14976.6|14975.6|14978.6|14977.6|14979.6|14978.6|14976.3|14975.3|106
1627493230000|2021-07-28 17:27:10|14978.9|14977.9|14977.5|14976.5|14979|14978|14976.3|14975.3|73
1627493240000|2021-07-28 17:27:20|14977.6|14976.6|14977.8|14976.8|14978.6|14977.6|14977.1|14976.1|51
1627493250000|2021-07-28 17:27:30|14977.9|14976.9|14977.4|14976.4|14978.3|14977.3|14976.9|14975.9|43
1627493260000|2021-07-28 17:27:40|14977.5|14976.5|14972.5|14971.5|14977.5|14976.5|14972.4|14971.4|107
1627493270000|2021-07-28 17:27:50|14972.6|14971.6|14973.3|14972.3|14974.6|14973.6|14972.5|14971.5|80
1627493280000|2021-07-28 17:28:00|14973.5|14972.5|14974|14973|14974.5|14973.5|14971.8|14970.8|110
1627493290000|2021-07-28 17:28:10|14974.1|14973.1|14972|14971|14974.4|14973.4|14971.6|14970.6|47
1627493300000|2021-07-28 17:28:20|14972.3|14971.3|14976.8|14975.8|14976.9|14975.9|14972.3|14971.3|103
1627493310000|2021-07-28 17:28:30|14976.9|14975.9|14973.5|14972.5|14977.6|14976.6|14973.5|14972.5|76
1627493320000|2021-07-28 17:28:40|14973.4|14972.4|14975.8|14974.8|14976.8|14975.8|14972.3|14971.3|76
1627493330000|2021-07-28 17:28:50|14976.3|14975.3|14976.6|14975.6|14977.1|14976.1|14975.6|14974.6|56
1627493340000|2021-07-28 17:29:00|14976.8|14975.8|14972.4|14971.4|14976.8|14975.8|14972.1|14971.1|102
1627493350000|2021-07-28 17:29:10|14972.3|14971.3|14972.5|14971.5|14974.8|14973.8|14972|14971|91
1627493360000|2021-07-28 17:29:20|14972.6|14971.6|14973|14972|14973.8|14972.8|14971.6|14970.6|58
1627493370000|2021-07-28 17:29:30|14973.1|14972.1|14974.5|14973.5|14975.4|14974.4|14972.6|14971.6|85
1627493380000|2021-07-28 17:29:40|14975|14974|14976.3|14975.3|14976.5|14975.5|14973.1|14972.1|46
1627493390000|2021-07-28 17:29:50|14976.1|14975.1|14977.5|14976.5|14978.1|14977.1|14975.8|14974.8|130
1627493400000|2021-07-28 17:30:00|14977.6|14976.6|14975.1|14974.1|14978.8|14977.8|14973.3|14972.3|171
1627493410000|2021-07-28 17:30:10|14975.3|14974.3|14975|14974|14976|14975|14974.5|14973.5|130
1627493420000|2021-07-28 17:30:20|14975.1|14974.1|14977.1|14976.1|14977.3|14976.3|14975.1|14974.1|97
1627493430000|2021-07-28 17:30:30|14977|14976|14979|14978|14979|14978|14974.5|14973.5|135
1627493440000|2021-07-28 17:30:40|14979.1|14978.1|14980.3|14979.3|14980.5|14979.5|14978.9|14977.9|205
1627493450000|2021-07-28 17:30:50|14980.4|14979.4|14978.9|14977.9|14980.4|14979.4|14977.9|14976.9|128
1627493460000|2021-07-28 17:31:00|14979|14978|14979.5|14978.5|14980.9|14979.9|14978.4|14977.4|131
1627493470000|2021-07-28 17:31:10|14979.6|14978.6|14981.8|14980.8|14983|14982|14978.6|14977.6|190
1627493480000|2021-07-28 17:31:20|14981.6|14980.6|14980.4|14979.4|14981.8|14980.8|14979.8|14978.8|99
1627493490000|2021-07-28 17:31:30|14980.3|14979.3|14979.3|14978.3|14982.4|14981.4|14979.1|14978.1|115
1627493500000|2021-07-28 17:31:40|14979.1|14978.1|14977|14976|14979.1|14978.1|14976.4|14975.4|122
1627493510000|2021-07-28 17:31:50|14977.1|14976.1|14974|14973|14977.3|14976.3|14972.9|14971.9|189
1627493520000|2021-07-28 17:32:00|14973.9|14972.9|14973.8|14972.8|14974.8|14973.8|14972.5|14971.5|90
1627493530000|2021-07-28 17:32:10|14973.9|14972.9|14975|14974|14976.8|14975.8|14973.8|14972.8|93
1627493540000|2021-07-28 17:32:20|14975.1|14974.1|14975|14974|14975.4|14974.4|14972.9|14971.9|131
1627493550000|2021-07-28 17:32:30|14974.9|14973.9|14975.1|14974.1|14976|14975|14973.5|14972.5|84
1627493560000|2021-07-28 17:32:40|14975|14974|14974.9|14973.9|14976.4|14975.4|14974.3|14973.3|76
1627493570000|2021-07-28 17:32:50|14974.8|14973.8|14976|14975|14976.5|14975.5|14973.8|14972.8|53
1627493580000|2021-07-28 17:33:00|14976.4|14975.4|14974.9|14973.9|14976.5|14975.5|14973.6|14972.6|70
1627493590000|2021-07-28 17:33:10|14975|14974|14974|14973|14975|14974|14973.1|14972.1|36
1627493600000|2021-07-28 17:33:20|14974.3|14973.3|14969.9|14968.9|14974.3|14973.3|14969|14968|305
1627493610000|2021-07-28 17:33:30|14970.1|14969.1|14968.8|14967.8|14970.1|14969.1|14968.4|14967.4|205
1627493620000|2021-07-28 17:33:40|14968.3|14967.3|14969.4|14968.4|14970|14969|14968|14967|55
1627493630000|2021-07-28 17:33:50|14969.3|14968.3|14971.8|14970.8|14972.1|14971.1|14968|14967|115
1627493640000|2021-07-28 17:34:00|14971.9|14970.9|14971.5|14970.5|14972.9|14971.9|14970.8|14969.8|85
1627493650000|2021-07-28 17:34:10|14971.6|14970.6|14969.8|14968.8|14971.6|14970.6|14969.4|14968.4|61
1627493660000|2021-07-28 17:34:20|14969.6|14968.6|14970.5|14969.5|14970.8|14969.8|14968.6|14967.6|58
1627493670000|2021-07-28 17:34:30|14970.8|14969.8|14971.5|14970.5|14972.8|14971.8|14970.6|14969.6|35
1627493680000|2021-07-28 17:34:40|14971.6|14970.6|14969.3|14968.3|14972.4|14971.4|14967.3|14966.3|90
1627493690000|2021-07-28 17:34:50|14969.4|14968.4|14965.3|14964.3|14969.4|14968.4|14964.4|14963.4|378
1627493700000|2021-07-28 17:35:00|14965.1|14964.1|14964.8|14963.8|14968.3|14967.3|14964.5|14963.5|188
1627493710000|2021-07-28 17:35:10|14964.6|14963.6|14967.4|14966.4|14968.8|14967.8|14964.5|14963.5|135
1627493720000|2021-07-28 17:35:20|14967.3|14966.3|14964.5|14963.5|14968.3|14967.3|14963.6|14962.6|134
1627493730000|2021-07-28 17:35:30|14964.4|14963.4|14964|14963|14964.8|14963.8|14962.1|14961.1|286
1627493740000|2021-07-28 17:35:40|14963.9|14962.9|14964.9|14963.9|14964.9|14963.9|14962|14961|108
1627493750000|2021-07-28 17:35:50|14965.4|14964.4|14966.5|14965.5|14967.3|14966.3|14964.6|14963.6|153
1627493760000|2021-07-28 17:36:00|14966|14965|14968.9|14967.9|14968.9|14967.9|14965.6|14964.6|105
1627493770000|2021-07-28 17:36:10|14968.4|14967.4|14968|14967|14969|14968|14968|14967|78
1627493780000|2021-07-28 17:36:20|14968.1|14967.1|14971|14970|14971.1|14970.1|14967.9|14966.9|133
1627493790000|2021-07-28 17:36:30|14971.1|14970.1|14970.8|14969.8|14971.3|14970.3|14969.5|14968.5|43
1627493800000|2021-07-28 17:36:40|14971.5|14970.5|14969.8|14968.8|14971.6|14970.6|14969.1|14968.1|53
1627493810000|2021-07-28 17:36:50|14969.9|14968.9|14967.8|14966.8|14969.9|14968.9|14967.6|14966.6|47
1627493820000|2021-07-28 17:37:00|14967.6|14966.6|14965|14964|14968|14967|14963.9|14962.9|123
1627493830000|2021-07-28 17:37:10|14964.9|14963.9|14964.4|14963.4|14966|14965|14963.9|14962.9|57
1627493840000|2021-07-28 17:37:20|14964.8|14963.8|14965|14964|14967.4|14966.4|14964.5|14963.5|86
1627493850000|2021-07-28 17:37:30|14965.1|14964.1|14964.4|14963.4|14965.3|14964.3|14963.3|14962.3|121
1627493860000|2021-07-28 17:37:40|14964.3|14963.3|14963.5|14962.5|14965.6|14964.6|14963.5|14962.5|67
1627493870000|2021-07-28 17:37:50|14963.8|14962.8|14963|14962|14965.4|14964.4|14963|14962|105
1627493880000|2021-07-28 17:38:00|14963.1|14962.1|14964.8|14963.8|14965|14964|14961.9|14960.9|105
1627493890000|2021-07-28 17:38:10|14964.9|14963.9|14964.5|14963.5|14965|14964|14963.8|14962.8|153
1627493900000|2021-07-28 17:38:20|14964.6|14963.6|14961.5|14960.5|14964.9|14963.9|14961|14960|99
1627493910000|2021-07-28 17:38:30|14961.6|14960.6|14961.3|14960.3|14961.9|14960.9|14960.8|14959.8|75
1627493920000|2021-07-28 17:38:40|14961.8|14960.8|14964.6|14963.6|14964.9|14963.9|14961.8|14960.8|125
1627493930000|2021-07-28 17:38:50|14964.8|14963.8|14965.3|14964.3|14965.4|14964.4|14963.8|14962.8|83
1627493940000|2021-07-28 17:39:00|14965.4|14964.4|14967.1|14966.1|14968|14967|14965|14964|106
1627493950000|2021-07-28 17:39:10|14967.3|14966.3|14967.8|14966.8|14968.1|14967.1|14966.5|14965.5|54
1627493960000|2021-07-28 17:39:20|14967.6|14966.6|14965|14964|14967.6|14966.6|14964.3|14963.3|71
1627493970000|2021-07-28 17:39:30|14965.1|14964.1|14965.4|14964.4|14965.8|14964.8|14963.1|14962.1|55
1627493980000|2021-07-28 17:39:40|14965.1|14964.1|14964.9|14963.9|14965.1|14964.1|14963.5|14962.5|34
1627493990000|2021-07-28 17:39:50|14965|14964|14963.1|14962.1|14965|14964|14963|14962|46
1627494000000|2021-07-28 17:40:00|14963.3|14962.3|14965.9|14964.9|14966.5|14965.5|14962.1|14961.1|114
1627494010000|2021-07-28 17:40:10|14966|14965|14969.5|14968.5|14970|14969|14965.8|14964.8|139
1627494020000|2021-07-28 17:40:20|14969.3|14968.3|14968.3|14967.3|14969.6|14968.6|14967.3|14966.3|129
1627494030000|2021-07-28 17:40:30|14968.1|14967.1|14969.8|14968.8|14970.1|14969.1|14967.6|14966.6|56
1627494040000|2021-07-28 17:40:40|14969.6|14968.6|14973.5|14972.5|14974|14973|14969.6|14968.6|288
1627494050000|2021-07-28 17:40:50|14973.6|14972.6|14972.4|14971.4|14974|14973|14971.8|14970.8|132
1627494060000|2021-07-28 17:41:00|14972.3|14971.3|14972.3|14971.3|14974.3|14973.3|14971.1|14970.1|125
1627494070000|2021-07-28 17:41:10|14972.4|14971.4|14974.5|14973.5|14975|14974|14972.4|14971.4|75
1627494080000|2021-07-28 17:41:20|14974.6|14973.6|14975.3|14974.3|14976.1|14975.1|14973|14972|169
1627494090000|2021-07-28 17:41:30|14975.8|14974.8|14976.6|14975.6|14976.6|14975.6|14975.5|14974.5|97
1627494100000|2021-07-28 17:41:40|14976.5|14975.5|14977|14976|14978|14977|14976.3|14975.3|244
1627494110000|2021-07-28 17:41:50|14976.9|14975.9|14976.5|14975.5|14977.6|14976.6|14974.9|14973.9|113
1627494120000|2021-07-28 17:42:00|14976.4|14975.4|14977.1|14976.1|14978|14977|14975.5|14974.5|102
1627494130000|2021-07-28 17:42:10|14977|14976|14977.3|14976.3|14978.1|14977.1|14976.8|14975.8|81
1627494140000|2021-07-28 17:42:20|14977.1|14976.1|14977.5|14976.5|14978.3|14977.3|14977.1|14976.1|39
1627494150000|2021-07-28 17:42:30|14977.6|14976.6|14977.8|14976.8|14979.5|14978.5|14977.1|14976.1|123
1627494160000|2021-07-28 17:42:40|14977.9|14976.9|14983.9|14982.9|14984.3|14983.3|14977.9|14976.9|408
1627494170000|2021-07-28 17:42:50|14983.8|14982.8|14984.1|14983.1|14985.1|14984.1|14983.3|14982.3|192
1627494180000|2021-07-28 17:43:00|14984|14983|14984|14983|14984.4|14983.4|14982|14981|162
1627494190000|2021-07-28 17:43:10|14983.9|14982.9|14981|14980|14983.9|14982.9|14981|14980|85
1627494200000|2021-07-28 17:43:20|14981.4|14980.4|14983.5|14982.5|14984.8|14983.8|14981.3|14980.3|183
1627494210000|2021-07-28 17:43:30|14983.4|14982.4|14981.5|14980.5|14983.6|14982.6|14981.4|14980.4|63
1627494220000|2021-07-28 17:43:40|14981.4|14980.4|14981.5|14980.5|14981.9|14980.9|14980.9|14979.9|53
1627494230000|2021-07-28 17:43:50|14981.6|14980.6|14978.3|14977.3|14982.4|14981.4|14978.3|14977.3|114
1627494240000|2021-07-28 17:44:00|14978.4|14977.4|14976.9|14975.9|14979|14978|14976.8|14975.8|181
1627494250000|2021-07-28 17:44:10|14977.1|14976.1|14975.8|14974.8|14977.3|14976.3|14975.6|14974.6|70
1627494260000|2021-07-28 17:44:20|14975.9|14974.9|14976.3|14975.3|14976.8|14975.8|14974.1|14973.1|105
1627494270000|2021-07-28 17:44:30|14976.4|14975.4|14977.3|14976.3|14977.8|14976.8|14976.4|14975.4|53
1627494280000|2021-07-28 17:44:40|14977.5|14976.5|14979.9|14978.9|14980.1|14979.1|14977.5|14976.5|95
1627494290000|2021-07-28 17:44:50|14980|14979|14983.5|14982.5|14983.6|14982.6|14979.1|14978.1|94
1627494300000|2021-07-28 17:45:00|14983.6|14982.6|14984.5|14983.5|14984.6|14983.6|14983.1|14982.1|77
1627494310000|2021-07-28 17:45:10|14984.3|14983.3|14987.1|14986.1|14987.3|14986.3|14984.3|14983.3|207
1627494320000|2021-07-28 17:45:20|14987.3|14986.3|14987.9|14986.9|14987.9|14986.9|14986.3|14985.3|149
1627494330000|2021-07-28 17:45:30|14987.8|14986.8|14986.9|14985.9|14988.4|14987.4|14986.5|14985.5|87
1627494340000|2021-07-28 17:45:40|14986.8|14985.8|14987.8|14986.8|14988.4|14987.4|14985.6|14984.6|96
1627494350000|2021-07-28 17:45:50|14987.6|14986.6|14987.6|14986.6|14988.6|14987.6|14986.9|14985.9|59
1627494360000|2021-07-28 17:46:00|14987.5|14986.5|14986.3|14985.3|14987.5|14986.5|14985.1|14984.1|125
1627494370000|2021-07-28 17:46:10|14986.4|14985.4|14988.5|14987.5|14988.6|14987.6|14986.1|14985.1|101
1627494380000|2021-07-28 17:46:20|14988.4|14987.4|14987.1|14986.1|14988.4|14987.4|14986.6|14985.6|56
1627494390000|2021-07-28 17:46:30|14987|14986|14988.5|14987.5|14988.8|14987.8|14986.6|14985.6|39
1627494400000|2021-07-28 17:46:40|14988.4|14987.4|14992.3|14991.3|14992.5|14991.5|14988.4|14987.4|155
1627494410000|2021-07-28 17:46:50|14992.1|14991.1|14992.6|14991.6|14992.8|14991.8|14991.6|14990.6|88
1627494420000|2021-07-28 17:47:00|14992.8|14991.8|14991.5|14990.5|14993|14992|14990.5|14989.5|83
1627494430000|2021-07-28 17:47:10|14991.8|14990.8|14991.3|14990.3|14991.9|14990.9|14989.6|14988.6|67
1627494440000|2021-07-28 17:47:20|14991.1|14990.1|14990.3|14989.3|14991.9|14990.9|14990|14989|64
1627494450000|2021-07-28 17:47:30|14990.5|14989.5|14988.8|14987.8|14990.8|14989.8|14988.8|14987.8|79
1627494460000|2021-07-28 17:47:40|14988.6|14987.6|14991|14990|14991.8|14990.8|14988.4|14987.4|90
1627494470000|2021-07-28 17:47:50|14991.1|14990.1|14991.5|14990.5|14991.8|14990.8|14990.6|14989.6|29
1627494480000|2021-07-28 17:48:00|14991.6|14990.6|14992.5|14991.5|14992.5|14991.5|14991.4|14990.4|111
1627494490000|2021-07-28 17:48:10|14992.6|14991.6|14992.8|14991.8|14992.9|14991.9|14992.4|14991.4|23
1627494500000|2021-07-28 17:48:20|14992.6|14991.6|14991.9|14990.9|14992.8|14991.8|14991|14990|53
1627494510000|2021-07-28 17:48:30|14992|14991|14992.4|14991.4|14992.8|14991.8|14991.8|14990.8|24
1627494520000|2021-07-28 17:48:40|14992.5|14991.5|14992.4|14991.4|14993.3|14992.3|14992|14991|35
1627494530000|2021-07-28 17:48:50|14992.5|14991.5|14993.3|14992.3|14993.4|14992.4|14992.3|14991.3|28
1627494540000|2021-07-28 17:49:00|14992.9|14991.9|14991.4|14990.4|14992.9|14991.9|14991.3|14990.3|46
1627494550000|2021-07-28 17:49:10|14991.5|14990.5|14993.5|14992.5|14994|14993|14991.5|14990.5|63
1627494560000|2021-07-28 17:49:20|14993.6|14992.6|14990.6|14989.6|14993.8|14992.8|14990.6|14989.6|64
1627494570000|2021-07-28 17:49:30|14990.3|14989.3|14990.8|14989.8|14991|14990|14990.1|14989.1|66
1627494580000|2021-07-28 17:49:40|14990.9|14989.9|14992.6|14991.6|14993|14992|14990.8|14989.8|16
1627494590000|2021-07-28 17:49:50|14992.5|14991.5|14992.8|14991.8|14993|14992|14991.1|14990.1|58
1627494600000|2021-07-28 17:50:00|14993|14992|14992.5|14991.5|14994.1|14993.1|14992|14991|115
1627494610000|2021-07-28 17:50:10|14992.6|14991.6|14992.9|14991.9|14993.5|14992.5|14992|14991|82
1627494620000|2021-07-28 17:50:20|14993.3|14992.3|14991.4|14990.4|14993.3|14992.3|14991|14990|64
1627494630000|2021-07-28 17:50:30|14991.3|14990.3|14990.5|14989.5|14991.3|14990.3|14989.5|14988.5|69
1627494640000|2021-07-28 17:50:40|14990.4|14989.4|14990.3|14989.3|14991.6|14990.6|14990.3|14989.3|24
1627494650000|2021-07-28 17:50:50|14990.8|14989.8|14991|14990|14991.5|14990.5|14989.5|14988.5|75
1627494660000|2021-07-28 17:51:00|14990.9|14989.9|14990|14989|14992.4|14991.4|14989.5|14988.5|64
1627494670000|2021-07-28 17:51:10|14989.9|14988.9|14985.3|14984.3|14989.9|14988.9|14985.3|14984.3|90
1627494680000|2021-07-28 17:51:20|14984.8|14983.8|14986.3|14985.3|14986.4|14985.4|14984|14983|108
1627494690000|2021-07-28 17:51:30|14986.1|14985.1|14985.3|14984.3|14986.1|14985.1|14984.5|14983.5|110
1627494700000|2021-07-28 17:51:40|14985.8|14984.8|14979.5|14978.5|14986|14985|14978.9|14977.9|219
1627494710000|2021-07-28 17:51:50|14979.3|14978.3|14983.8|14982.8|14983.8|14982.8|14979.3|14978.3|69
1627494720000|2021-07-28 17:52:00|14983.6|14982.6|14981.5|14980.5|14983.6|14982.6|14979.3|14978.3|73
1627494730000|2021-07-28 17:52:10|14981.3|14980.3|14982.5|14981.5|14983.8|14982.8|14981.3|14980.3|43
1627494740000|2021-07-28 17:52:20|14982.6|14981.6|14981.9|14980.9|14983.3|14982.3|14981.5|14980.5|63
1627494750000|2021-07-28 17:52:30|14981.8|14980.8|14982.3|14981.3|14982.6|14981.6|14980.5|14979.5|76
1627494760000|2021-07-28 17:52:40|14982.1|14981.1|14980.5|14979.5|14982.3|14981.3|14978.5|14977.5|73
1627494770000|2021-07-28 17:52:50|14980.4|14979.4|14981.8|14980.8|14981.8|14980.8|14979.9|14978.9|49
1627494780000|2021-07-28 17:53:00|14981.9|14980.9|14984.5|14983.5|14984.6|14983.6|14981.9|14980.9|64
1627494790000|2021-07-28 17:53:10|14984.4|14983.4|14983.9|14982.9|14984.5|14983.5|14983.3|14982.3|30
1627494800000|2021-07-28 17:53:20|14984|14983|14986|14985|14986.3|14985.3|14983.8|14982.8|61
1627494810000|2021-07-28 17:53:30|14986.1|14985.1|14985.5|14984.5|14986.4|14985.4|14984.8|14983.8|54
1627494820000|2021-07-28 17:53:40|14985.4|14984.4|14986|14985|14986.6|14985.6|14985.3|14984.3|33
1627494830000|2021-07-28 17:53:50|14986.1|14985.1|14982.4|14981.4|14986.1|14985.1|14982.4|14981.4|137
1627494840000|2021-07-28 17:54:00|14982.5|14981.5|14982.9|14981.9|14982.9|14981.9|14981|14980|77
1627494850000|2021-07-28 17:54:10|14983|14982|14982.8|14981.8|14983.9|14982.9|14982.6|14981.6|24
1627494860000|2021-07-28 17:54:20|14982.6|14981.6|14982.5|14981.5|14983.9|14982.9|14982|14981|53
1627494870000|2021-07-28 17:54:30|14982.4|14981.4|14980.5|14979.5|14982.5|14981.5|14979.3|14978.3|72
1627494880000|2021-07-28 17:54:40|14980.4|14979.4|14979.8|14978.8|14980.5|14979.5|14979.8|14978.8|47
1627494890000|2021-07-28 17:54:50|14979.9|14978.9|14980|14979|14980.5|14979.5|14978.8|14977.8|149
1627494900000|2021-07-28 17:55:00|14980.1|14979.1|14980.3|14979.3|14980.3|14979.3|14978.9|14977.9|106
1627494910000|2021-07-28 17:55:10|14980.1|14979.1|14982.3|14981.3|14982.8|14981.8|14980.1|14979.1|68
1627494920000|2021-07-28 17:55:20|14982.4|14981.4|14984|14983|14984.1|14983.1|14982.3|14981.3|40
1627494930000|2021-07-28 17:55:30|14984.3|14983.3|14982.8|14981.8|14984.6|14983.6|14982.5|14981.5|37
1627494940000|2021-07-28 17:55:40|14982.6|14981.6|14984.8|14983.8|14985.5|14984.5|14982.5|14981.5|48
1627494950000|2021-07-28 17:55:50|14984.6|14983.6|14985|14984|14986|14985|14984.3|14983.3|38
1627494960000|2021-07-28 17:56:00|14985.1|14984.1|14985.4|14984.4|14985.6|14984.6|14983.6|14982.6|57
1627494970000|2021-07-28 17:56:10|14985.5|14984.5|14984.9|14983.9|14986.5|14985.5|14984.9|14983.9|35
1627494980000|2021-07-28 17:56:20|14985|14984|14983.9|14982.9|14985|14984|14982.6|14981.6|32
1627494990000|2021-07-28 17:56:30|14983.4|14982.4|14987.3|14986.3|14987.6|14986.6|14983.4|14982.4|59
1627495000000|2021-07-28 17:56:40|14987.4|14986.4|14985|14984|14987.6|14986.6|14984.9|14983.9|66
1627495010000|2021-07-28 17:56:50|14985.1|14984.1|14986.8|14985.8|14986.8|14985.8|14984.9|14983.9|14
1627495020000|2021-07-28 17:57:00|14987.1|14986.1|14986.1|14985.1|14987.3|14986.3|14985.5|14984.5|36
1627495030000|2021-07-28 17:57:10|14985.8|14984.8|14987.4|14986.4|14987.4|14986.4|14985.5|14984.5|29
1627495040000|2021-07-28 17:57:20|14987.5|14986.5|14987.6|14986.6|14988.8|14987.8|14987.5|14986.5|66
1627495050000|2021-07-28 17:57:30|14987.4|14986.4|14985.6|14984.6|14988|14987|14985.5|14984.5|59
1627495060000|2021-07-28 17:57:40|14985.5|14984.5|14987.6|14986.6|14987.6|14986.6|14985.4|14984.4|29
1627495070000|2021-07-28 17:57:50|14987.8|14986.8|14983.6|14982.6|14987.8|14986.8|14982.8|14981.8|164
1627495080000|2021-07-28 17:58:00|14984|14983|14985.5|14984.5|14985.5|14984.5|14982.3|14981.3|62
1627495090000|2021-07-28 17:58:10|14985.6|14984.6|14986.1|14985.1|14986.4|14985.4|14985.1|14984.1|40
1627495100000|2021-07-28 17:58:20|14986.3|14985.3|14986|14985|14987|14986|14985.6|14984.6|45
1627495110000|2021-07-28 17:58:30|14985.9|14984.9|14987.4|14986.4|14987.4|14986.4|14985.3|14984.3|60
1627495120000|2021-07-28 17:58:40|14986.6|14985.6|14986.8|14985.8|14988|14987|14986.1|14985.1|64
1627495130000|2021-07-28 17:58:50|14986.6|14985.6|14981.8|14980.8|14986.6|14985.6|14981.8|14980.8|59
1627495140000|2021-07-28 17:59:00|14981.5|14980.5|14979|14978|14981.5|14980.5|14978|14977|142
1627495150000|2021-07-28 17:59:10|14978|14977|14980.1|14979.1|14980.4|14979.4|14976.8|14975.8|122
1627495160000|2021-07-28 17:59:20|14982.1|14981.1|14982.8|14981.8|14984.4|14983.4|14981.3|14980.3|86
1627495170000|2021-07-28 17:59:30|14982.9|14981.9|14982.3|14981.3|14983.3|14982.3|14981.5|14980.5|56
1627495180000|2021-07-28 17:59:40|14982.1|14981.1|14982.3|14981.3|14982.9|14981.9|14981.9|14980.9|14
1627495190000|2021-07-28 17:59:50|14983|14982|14984.5|14983.5|14984.6|14983.6|14982.6|14981.6|49
1627495200000|2021-07-28 18:00:00|14985.5|14984.5|14961.9|14960.9|14987.1|14986.1|14961.8|14960.8|534
1627495210000|2021-07-28 18:00:10|14962.4|14961.4|14941|14940|14965.3|14964.3|14934.8|14933.8|1100
1627495220000|2021-07-28 18:00:20|14940.4|14939.4|14958.9|14957.9|14959.6|14958.6|14940.4|14939.4|649
1627495230000|2021-07-28 18:00:30|14959.9|14958.9|14959.1|14958.1|14970.1|14969.1|14958.1|14957.1|530
1627495240000|2021-07-28 18:00:40|14958.6|14957.6|14952.5|14951.5|14958.9|14957.9|14949.1|14948.1|452
1627495250000|2021-07-28 18:00:50|14951.9|14950.9|14956.8|14955.8|14961.1|14960.1|14951|14950|564
1627495260000|2021-07-28 18:01:00|14957.3|14956.3|14958.9|14957.9|14960|14959|14950.9|14949.9|596
1627495270000|2021-07-28 18:01:10|14959.3|14958.3|14978|14977|14978|14977|14956.6|14955.6|435
1627495280000|2021-07-28 18:01:20|14977.8|14976.8|14984|14983|14989.5|14988.5|14977.5|14976.5|531
1627495290000|2021-07-28 18:01:30|14983.8|14982.8|14984|14983|14986.9|14985.9|14979.3|14978.3|365
1627495300000|2021-07-28 18:01:40|14984.1|14983.1|14974.8|14973.8|14986.6|14985.6|14974.8|14973.8|308
1627495310000|2021-07-28 18:01:50|14977.5|14976.5|14982|14981|14982.4|14981.4|14976.1|14975.1|389
1627495320000|2021-07-28 18:02:00|14981.9|14980.9|14998.3|14997.3|14999.1|14998.1|14980.9|14979.9|638
1627495330000|2021-07-28 18:02:10|14999.1|14998.1|15005|15004|15010.5|15009.5|14998.3|14997.3|964
1627495340000|2021-07-28 18:02:20|15004.6|15003.6|15013.5|15012.5|15016.4|15015.4|15003.1|15002.1|734
1627495350000|2021-07-28 18:02:30|15013.4|15012.4|15015.1|15014.1|15022.6|15021.6|15012.3|15011.3|678
1627495360000|2021-07-28 18:02:40|15014.8|15013.8|15012.4|15011.4|15015.1|15014.1|15010.1|15009.1|271
1627495370000|2021-07-28 18:02:50|15011.5|15010.5|15020.4|15019.4|15020.4|15019.4|15010.5|15009.5|429
1627495380000|2021-07-28 18:03:00|15020.3|15019.3|15019.1|15018.1|15020.4|15019.4|15012.4|15011.4|333
1627495390000|2021-07-28 18:03:10|15018.9|15017.9|15015.3|15014.3|15019.3|15018.3|15013.8|15012.8|178
1627495400000|2021-07-28 18:03:20|15015.4|15014.4|15011.9|15010.9|15016.8|15015.8|15011.9|15010.9|155
1627495410000|2021-07-28 18:03:30|15010.9|15009.9|15016.1|15015.1|15016.4|15015.4|15009.9|15008.9|300
1627495420000|2021-07-28 18:03:40|15016|15015|15016.9|15015.9|15019.9|15018.9|15015.6|15014.6|319
1627495430000|2021-07-28 18:03:50|15017.1|15016.1|15021.4|15020.4|15021.9|15020.9|15015.9|15014.9|424
1627495440000|2021-07-28 18:04:00|15021.6|15020.6|15017.6|15016.6|15022.3|15021.3|15012|15011|322
1627495450000|2021-07-28 18:04:10|15017.8|15016.8|15016.4|15015.4|15017.8|15016.8|15013.3|15012.3|140
1627495460000|2021-07-28 18:04:20|15016.3|15015.3|15016.6|15015.6|15019.3|15018.3|15013.8|15012.8|167
1627495470000|2021-07-28 18:04:30|15016.8|15015.8|15015.5|15014.5|15018.4|15017.4|15012.6|15011.6|160
1627495480000|2021-07-28 18:04:40|15015.4|15014.4|15014|15013|15016.6|15015.6|15011.8|15010.8|155
1627495490000|2021-07-28 18:04:50|15013.9|15012.9|15010.6|15009.6|15015|15014|15010.5|15009.5|114
1627495500000|2021-07-28 18:05:00|15010.4|15009.4|15004.9|15003.9|15011|15010|15003.1|15002.1|513
1627495510000|2021-07-28 18:05:10|15004.6|15003.6|15000.1|14999.1|15010.9|15009.9|14997.8|14996.8|571
1627495520000|2021-07-28 18:05:20|15000.3|14999.3|14997.5|14996.5|15001|15000|14996.5|14995.5|317
1627495530000|2021-07-28 18:05:30|14997|14996|14992|14991|15000.3|14999.3|14989.5|14988.5|416
1627495540000|2021-07-28 18:05:40|14991.5|14990.5|14992|14991|14994.1|14993.1|14990.3|14989.3|270
1627495550000|2021-07-28 18:05:50|14992.1|14991.1|15002|15001|15002.9|15001.9|14992.1|14991.1|304
1627495560000|2021-07-28 18:06:00|15002.4|15001.4|15005.8|15004.8|15007.5|15006.5|15001.8|15000.8|239
1627495570000|2021-07-28 18:06:10|15005.6|15004.6|15006.9|15005.9|15008.1|15007.1|15004.8|15003.8|127
1627495580000|2021-07-28 18:06:20|15006.6|15005.6|15007.8|15006.8|15009.1|15008.1|15006.5|15005.5|139
1627495590000|2021-07-28 18:06:30|15008.1|15007.1|15009.5|15008.5|15010.9|15009.9|15005.9|15004.9|154
1627495600000|2021-07-28 18:06:40|15009|15008|15011.1|15010.1|15014.8|15013.8|15009|15008|335
1627495610000|2021-07-28 18:06:50|15011.4|15010.4|15012.5|15011.5|15013.5|15012.5|15009.6|15008.6|108
1627495620000|2021-07-28 18:07:00|15012.1|15011.1|15004.3|15003.3|15014|15013|15003|15002|221
1627495630000|2021-07-28 18:07:10|15004.1|15003.1|15001.6|15000.6|15006.8|15005.8|15000.9|14999.9|124
1627495640000|2021-07-28 18:07:20|15001.8|15000.8|14994.5|14993.5|15002.8|15001.8|14992.4|14991.4|424
1627495650000|2021-07-28 18:07:30|14994.8|14993.8|14992|14991|14996.9|14995.9|14990.8|14989.8|219
1627495660000|2021-07-28 18:07:40|14991.5|14990.5|14980.3|14979.3|14992|14991|14979.3|14978.3|710
1627495670000|2021-07-28 18:07:50|14979.3|14978.3|14989.1|14988.1|14989.1|14988.1|14979|14978|337
1627495680000|2021-07-28 18:08:00|14989.5|14988.5|14992.9|14991.9|14994.3|14993.3|14988.5|14987.5|270
1627495690000|2021-07-28 18:08:10|14993.9|14992.9|14995.6|14994.6|14996.5|14995.5|14992.5|14991.5|124
1627495700000|2021-07-28 18:08:20|14995.8|14994.8|14994|14993|14996.1|14995.1|14993.1|14992.1|111
1627495710000|2021-07-28 18:08:30|14994.3|14993.3|14999.4|14998.4|14999.6|14998.6|14992.6|14991.6|186
1627495720000|2021-07-28 18:08:40|14999.1|14998.1|14998.6|14997.6|15000.1|14999.1|14996.1|14995.1|131
1627495730000|2021-07-28 18:08:50|14998.8|14997.8|14997.3|14996.3|14999.5|14998.5|14996|14995|85
1627495740000|2021-07-28 18:09:00|14997.6|14996.6|14996.3|14995.3|15001.4|15000.4|14996.3|14995.3|146
1627495750000|2021-07-28 18:09:10|14996.4|14995.4|14990.8|14989.8|14996.4|14995.4|14989.8|14988.8|262
1627495760000|2021-07-28 18:09:20|14990.6|14989.6|14993|14992|14993.4|14992.4|14987.5|14986.5|142
1627495770000|2021-07-28 18:09:30|14993.1|14992.1|14988.5|14987.5|14993.5|14992.5|14985.5|14984.5|153
1627495780000|2021-07-28 18:09:40|14988.3|14987.3|14993.6|14992.6|14993.8|14992.8|14987.5|14986.5|99
1627495790000|2021-07-28 18:09:50|14993.5|14992.5|14994.4|14993.4|14994.9|14993.9|14992.4|14991.4|82
1627495800000|2021-07-28 18:10:00|14994.8|14993.8|14998.8|14997.8|15001|15000|14994.8|14993.8|259
1627495810000|2021-07-28 18:10:10|14998.6|14997.6|15003.8|15002.8|15004.5|15003.5|14998.4|14997.4|186
1627495820000|2021-07-28 18:10:20|15004|15003|15008.3|15007.3|15008.3|15007.3|15003.3|15002.3|227
1627495830000|2021-07-28 18:10:30|15008.6|15007.6|15008.9|15007.9|15011.5|15010.5|15007.5|15006.5|209
1627495840000|2021-07-28 18:10:40|15009|15008|15008|15007|15012.3|15011.3|15008|15007|198
1627495850000|2021-07-28 18:10:50|15008.1|15007.1|15009.8|15008.8|15011.3|15010.3|15007.8|15006.8|156
1627495860000|2021-07-28 18:11:00|15011.6|15010.6|15009|15008|15016.3|15015.3|15008.8|15007.8|507
1627495870000|2021-07-28 18:11:10|15009.8|15008.8|15008.5|15007.5|15010.3|15009.3|15006|15005|189
1627495880000|2021-07-28 18:11:20|15008.6|15007.6|15013.8|15012.8|15013.8|15012.8|15008.3|15007.3|129
1627495890000|2021-07-28 18:11:30|15013.6|15012.6|15014.5|15013.5|15015.5|15014.5|15012.9|15011.9|129
1627495900000|2021-07-28 18:11:40|15014.4|15013.4|15014.8|15013.8|15015.5|15014.5|15010.4|15009.4|156
1627495910000|2021-07-28 18:11:50|15014.5|15013.5|15017.8|15016.8|15018|15017|15014.4|15013.4|209
1627495920000|2021-07-28 18:12:00|15017.3|15016.3|15017.8|15016.8|15018.5|15017.5|15015.8|15014.8|123
1627495930000|2021-07-28 18:12:10|15018|15017|15014.5|15013.5|15018.1|15017.1|15012.9|15011.9|174
1627495940000|2021-07-28 18:12:20|15014.3|15013.3|15015.5|15014.5|15017.6|15016.6|15014.3|15013.3|123
1627495950000|2021-07-28 18:12:30|15015.1|15014.1|15016.8|15015.8|15017.8|15016.8|15013.5|15012.5|149
1627495960000|2021-07-28 18:12:40|15016.9|15015.9|15016.5|15015.5|15016.9|15015.9|15014.4|15013.4|91
1627495970000|2021-07-28 18:12:50|15016.6|15015.6|15017.5|15016.5|15018|15017|15014.6|15013.6|95
1627495980000|2021-07-28 18:13:00|15017.3|15016.3|15018.6|15017.6|15018.6|15017.6|15015.5|15014.5|127
1627495990000|2021-07-28 18:13:10|15019|15018|15018.3|15017.3|15019.3|15018.3|15016.3|15015.3|140
1627496000000|2021-07-28 18:13:20|15017.8|15016.8|15019.5|15018.5|15019.9|15018.9|15016.6|15015.6|142
1627496010000|2021-07-28 18:13:30|15019.6|15018.6|15020.5|15019.5|15020.8|15019.8|15018.5|15017.5|93
1627496020000|2021-07-28 18:13:40|15020.4|15019.4|15016.6|15015.6|15020.8|15019.8|15016.4|15015.4|148
1627496030000|2021-07-28 18:13:50|15016.8|15015.8|15013.3|15012.3|15017.8|15016.8|15012.8|15011.8|253
1627496040000|2021-07-28 18:14:00|15013.1|15012.1|15013.6|15012.6|15015|15014|15010.4|15009.4|253
1627496050000|2021-07-28 18:14:10|15013.8|15012.8|15018|15017|15019.5|15018.5|15013.3|15012.3|183
1627496060000|2021-07-28 18:14:20|15018.1|15017.1|15018.8|15017.8|15021|15020|15018.1|15017.1|161
1627496070000|2021-07-28 18:14:30|15018.9|15017.9|15019.3|15018.3|15021.3|15020.3|15018.9|15017.9|107
1627496080000|2021-07-28 18:14:40|15019.4|15018.4|15023.5|15022.5|15024.3|15023.3|15019|15018|412
1627496090000|2021-07-28 18:14:50|15023.6|15022.6|15024.8|15023.8|15025.5|15024.5|15022.1|15021.1|356
1627496100000|2021-07-28 18:15:00|15023.6|15022.6|15024|15023|15024.8|15023.8|15021.8|15020.8|236
1627496110000|2021-07-28 18:15:10|15025|15024|15024.3|15023.3|15028.3|15027.3|15022.9|15021.9|293
1627496120000|2021-07-28 18:15:20|15024.1|15023.1|15025.6|15024.6|15026.3|15025.3|15022.9|15021.9|145
1627496130000|2021-07-28 18:15:30|15025.5|15024.5|15024.3|15023.3|15025.6|15024.6|15023.5|15022.5|95
1627496140000|2021-07-28 18:15:40|15024|15023|15024.3|15023.3|15024.9|15023.9|15022.1|15021.1|106
1627496150000|2021-07-28 18:15:50|15024.1|15023.1|15021.1|15020.1|15025.5|15024.5|15021.1|15020.1|137
1627496160000|2021-07-28 18:16:00|15020.3|15019.3|15023|15022|15025.8|15024.8|15018.5|15017.5|358
1627496170000|2021-07-28 18:16:10|15023.3|15022.3|15027.6|15026.6|15027.6|15026.6|15022.3|15021.3|230
1627496180000|2021-07-28 18:16:20|15027.9|15026.9|15026|15025|15028.4|15027.4|15025.1|15024.1|283
1627496190000|2021-07-28 18:16:30|15026.1|15025.1|15025.5|15024.5|15026.8|15025.8|15024|15023|107
1627496200000|2021-07-28 18:16:40|15025.4|15024.4|15026|15025|15026.8|15025.8|15023|15022|254
1627496210000|2021-07-28 18:16:50|15026.3|15025.3|15025.5|15024.5|15027|15026|15025.3|15024.3|186
1627496220000|2021-07-28 18:17:00|15025.8|15024.8|15024.1|15023.1|15026|15025|15023.8|15022.8|199
1627496230000|2021-07-28 18:17:10|15023.8|15022.8|15024|15023|15025.3|15024.3|15022.5|15021.5|105
1627496240000|2021-07-28 18:17:20|15023.9|15022.9|15022|15021|15024|15023|15020.1|15019.1|230
1627496250000|2021-07-28 18:17:30|15021.9|15020.9|15021|15020|15022.8|15021.8|15019.9|15018.9|123
1627496260000|2021-07-28 18:17:40|15021.1|15020.1|15023.5|15022.5|15024.1|15023.1|15020.8|15019.8|155
1627496270000|2021-07-28 18:17:50|15023.4|15022.4|15023|15022|15024.9|15023.9|15022.6|15021.6|130
1627496280000|2021-07-28 18:18:00|15022.9|15021.9|15021.8|15020.8|15023.1|15022.1|15021|15020|150
1627496290000|2021-07-28 18:18:10|15021.6|15020.6|15023.9|15022.9|15025.1|15024.1|15021.1|15020.1|114
1627496300000|2021-07-28 18:18:20|15023.8|15022.8|15025.5|15024.5|15025.9|15024.9|15022.5|15021.5|82
1627496310000|2021-07-28 18:18:30|15025.8|15024.8|15024.8|15023.8|15025.8|15024.8|15022.6|15021.6|139
1627496320000|2021-07-28 18:18:40|15024.6|15023.6|15020.8|15019.8|15024.6|15023.6|15020.6|15019.6|298
1627496330000|2021-07-28 18:18:50|15020.6|15019.6|15022.3|15021.3|15022.8|15021.8|15020.4|15019.4|129
1627496340000|2021-07-28 18:19:00|15022.5|15021.5|15020.3|15019.3|15023.5|15022.5|15019.1|15018.1|276
1627496350000|2021-07-28 18:19:10|15020.1|15019.1|15020.4|15019.4|15020.9|15019.9|15019.1|15018.1|116
1627496360000|2021-07-28 18:19:20|15020.3|15019.3|15021.5|15020.5|15022.3|15021.3|15018.4|15017.4|148
1627496370000|2021-07-28 18:19:30|15021.4|15020.4|15019.8|15018.8|15021.4|15020.4|15019.4|15018.4|68
1627496380000|2021-07-28 18:19:40|15019.9|15018.9|15018.5|15017.5|15021.6|15020.6|15018.4|15017.4|76
1627496390000|2021-07-28 18:19:50|15018.4|15017.4|15013.8|15012.8|15019.5|15018.5|15013.3|15012.3|336
1627496400000|2021-07-28 18:20:00|15013.6|15012.6|15010.4|15009.4|15013.6|15012.6|15003.5|15002.5|819
1627496410000|2021-07-28 18:20:10|15010.1|15009.1|15013.3|15012.3|15014.8|15013.8|15009.6|15008.6|329
1627496420000|2021-07-28 18:20:20|15013.1|15012.1|15015.6|15014.6|15016.3|15015.3|15012.6|15011.6|151
1627496430000|2021-07-28 18:20:30|15015.8|15014.8|15015|15014|15015.8|15014.8|15013.9|15012.9|98
1627496440000|2021-07-28 18:20:40|15015.1|15014.1|15014.5|15013.5|15017.8|15016.8|15014|15013|223
1627496450000|2021-07-28 18:20:50|15014.6|15013.6|15017.5|15016.5|15018.3|15017.3|15014.3|15013.3|154
1627496460000|2021-07-28 18:21:00|15017.6|15016.6|15014.1|15013.1|15018.5|15017.5|15013.9|15012.9|176
1627496470000|2021-07-28 18:21:10|15014|15013|15015.5|15014.5|15017.4|15016.4|15013.8|15012.8|92
1627496480000|2021-07-28 18:21:20|15015.4|15014.4|15015.5|15014.5|15016.5|15015.5|15014|15013|97
1627496490000|2021-07-28 18:21:30|15015.4|15014.4|15014.3|15013.3|15015.5|15014.5|15013.1|15012.1|75
1627496500000|2021-07-28 18:21:40|15014.1|15013.1|15016.8|15015.8|15016.9|15015.9|15014.1|15013.1|125
1627496510000|2021-07-28 18:21:50|15016.5|15015.5|15018.5|15017.5|15018.5|15017.5|15015|15014|74
1627496520000|2021-07-28 18:22:00|15018.6|15017.6|15022.4|15021.4|15022.6|15021.6|15018.6|15017.6|255
1627496530000|2021-07-28 18:22:10|15022.1|15021.1|15021.8|15020.8|15022.9|15021.9|15020.8|15019.8|232
1627496540000|2021-07-28 18:22:20|15021.6|15020.6|15019.8|15018.8|15022.4|15021.4|15019.8|15018.8|86
1627496550000|2021-07-28 18:22:30|15019.5|15018.5|15020.5|15019.5|15021|15020|15019|15018|79
1627496560000|2021-07-28 18:22:40|15020.8|15019.8|15022.5|15021.5|15023.3|15022.3|15020.8|15019.8|174
1627496570000|2021-07-28 18:22:50|15022.4|15021.4|15024|15023|15024.1|15023.1|15021.5|15020.5|145
1627496580000|2021-07-28 18:23:00|15024.1|15023.1|15022.5|15021.5|15025.1|15024.1|15022.5|15021.5|108
1627496590000|2021-07-28 18:23:10|15022.4|15021.4|15020.6|15019.6|15022.4|15021.4|15019.9|15018.9|160
1627496600000|2021-07-28 18:23:20|15020.3|15019.3|15019.8|15018.8|15021.5|15020.5|15019|15018|116
1627496610000|2021-07-28 18:23:30|15019.9|15018.9|15020.8|15019.8|15021.3|15020.3|15019.5|15018.5|64
1627496620000|2021-07-28 18:23:40|15020.9|15019.9|15021.5|15020.5|15021.8|15020.8|15020.8|15019.8|62
1627496630000|2021-07-28 18:23:50|15021.6|15020.6|15022.3|15021.3|15023.6|15022.6|15021.6|15020.6|160
1627496640000|2021-07-28 18:24:00|15022.5|15021.5|15021.8|15020.8|15023.9|15022.9|15021.4|15020.4|88
1627496650000|2021-07-28 18:24:10|15021.6|15020.6|15022.4|15021.4|15023.9|15022.9|15021.3|15020.3|90
1627496660000|2021-07-28 18:24:20|15022.1|15021.1|15023.5|15022.5|15023.8|15022.8|15022|15021|42
1627496670000|2021-07-28 18:24:30|15023.6|15022.6|15024.9|15023.9|15026.6|15025.6|15022.8|15021.8|160
1627496680000|2021-07-28 18:24:40|15025|15024|15023.5|15022.5|15025|15024|15022.6|15021.6|65
1627496690000|2021-07-28 18:24:50|15023.4|15022.4|15020.8|15019.8|15023.5|15022.5|15020|15019|112
1627496700000|2021-07-28 18:25:00|15020.3|15019.3|15019.6|15018.6|15020.8|15019.8|15018.1|15017.1|131
1627496710000|2021-07-28 18:25:10|15019.8|15018.8|15022.1|15021.1|15022.5|15021.5|15018.8|15017.8|119
1627496720000|2021-07-28 18:25:20|15022|15021|15020.3|15019.3|15022.3|15021.3|15019.4|15018.4|61
1627496730000|2021-07-28 18:25:30|15020|15019|15018.1|15017.1|15020|15019|15017.1|15016.1|165
1627496740000|2021-07-28 18:25:40|15018.3|15017.3|15017.3|15016.3|15018.3|15017.3|15017|15016|80
1627496750000|2021-07-28 18:25:50|15017.4|15016.4|15012.3|15011.3|15017.5|15016.5|15011.3|15010.3|238
1627496760000|2021-07-28 18:26:00|15011.8|15010.8|15017.6|15016.6|15017.8|15016.8|15010.5|15009.5|325
1627496770000|2021-07-28 18:26:10|15017.8|15016.8|15017.5|15016.5|15019|15018|15016.4|15015.4|137
1627496780000|2021-07-28 18:26:20|15017.4|15016.4|15016|15015|15018.9|15017.9|15016|15015|47
1627496790000|2021-07-28 18:26:30|15016.1|15015.1|15017.8|15016.8|15018|15017|15016|15015|40
1627496800000|2021-07-28 18:26:40|15018|15017|15018.3|15017.3|15018.6|15017.6|15017.1|15016.1|36
1627496810000|2021-07-28 18:26:50|15018.1|15017.1|15018.1|15017.1|15018.1|15017.1|15016.3|15015.3|69
1627496820000|2021-07-28 18:27:00|15018.3|15017.3|15017.6|15016.6|15019.6|15018.6|15016.3|15015.3|84
1627496830000|2021-07-28 18:27:10|15017.3|15016.3|15016.5|15015.5|15017.5|15016.5|15016|15015|61
1627496840000|2021-07-28 18:27:20|15016.6|15015.6|15015.3|15014.3|15017.4|15016.4|15013.9|15012.9|85
1627496850000|2021-07-28 18:27:30|15015.4|15014.4|15016.3|15015.3|15016.8|15015.8|15014.5|15013.5|45
1627496860000|2021-07-28 18:27:40|15016.1|15015.1|15013|15012|15017.3|15016.3|15012.1|15011.1|140
1627496870000|2021-07-28 18:27:50|15013.3|15012.3|15009|15008|15013.3|15012.3|15007.3|15006.3|288
1627496880000|2021-07-28 18:28:00|15008.9|15007.9|15014.8|15013.8|15014.8|15013.8|15008.3|15007.3|177
1627496890000|2021-07-28 18:28:10|15015|15014|15011.5|15010.5|15015.3|15014.3|15009.8|15008.8|122
1627496900000|2021-07-28 18:28:20|15011.6|15010.6|15011.9|15010.9|15013.5|15012.5|15009.9|15008.9|56
1627496910000|2021-07-28 18:28:30|15011.8|15010.8|15008.3|15007.3|15012.9|15011.9|15008.1|15007.1|131
1627496920000|2021-07-28 18:28:40|15008.5|15007.5|15007|15006|15010|15009|15006|15005|128
1627496930000|2021-07-28 18:28:50|15006.8|15005.8|15003.9|15002.9|15009|15008|15003.4|15002.4|253
1627496940000|2021-07-28 18:29:00|15004|15003|15010.3|15009.3|15010.5|15009.5|15002.5|15001.5|227
1627496950000|2021-07-28 18:29:10|15010.1|15009.1|15010.8|15009.8|15013|15012|15009.3|15008.3|218
1627496960000|2021-07-28 18:29:20|15010.9|15009.9|15008.8|15007.8|15011.5|15010.5|15008.4|15007.4|64
1627496970000|2021-07-28 18:29:30|15008.6|15007.6|15011.1|15010.1|15011.8|15010.8|15007.8|15006.8|77
1627496980000|2021-07-28 18:29:40|15011.4|15010.4|15009.8|15008.8|15011.8|15010.8|15009.4|15008.4|57
1627496990000|2021-07-28 18:29:50|15009.6|15008.6|15011.9|15010.9|15012|15011|15009.6|15008.6|65
1627497000000|2021-07-28 18:30:00|15012|15011|15010|15009|15014.9|15013.9|15009|15008|164
1627497010000|2021-07-28 18:30:10|15009.9|15008.9|15007.3|15006.3|15010.6|15009.6|15007|15006|127
1627497020000|2021-07-28 18:30:20|15007.4|15006.4|15000.8|14999.8|15009.1|15008.1|14999.1|14998.1|374
1627497030000|2021-07-28 18:30:30|15000.5|14999.5|15000.9|14999.9|15001|15000|14998.5|14997.5|256
1627497040000|2021-07-28 18:30:40|15001.4|15000.4|15003.5|15002.5|15004.5|15003.5|15001.4|15000.4|108
1627497050000|2021-07-28 18:30:50|15003.8|15002.8|15006.6|15005.6|15007.3|15006.3|15003.1|15002.1|97
1627497060000|2021-07-28 18:31:00|15006.8|15005.8|15011|15010|15011|15010|15006.5|15005.5|167
1627497070000|2021-07-28 18:31:10|15010.8|15009.8|15007.5|15006.5|15013.5|15012.5|15007|15006|131
1627497080000|2021-07-28 18:31:20|15007.4|15006.4|15007.5|15006.5|15009.6|15008.6|15007.3|15006.3|75
1627497090000|2021-07-28 18:31:30|15007.8|15006.8|15006.8|15005.8|15009.4|15008.4|15006.1|15005.1|85
1627497100000|2021-07-28 18:31:40|15006.9|15005.9|15004.9|15003.9|15007.5|15006.5|15003|15002|110
1627497110000|2021-07-28 18:31:50|15004.8|15003.8|15006.8|15005.8|15007|15006|15002.3|15001.3|124
1627497120000|2021-07-28 18:32:00|15006.5|15005.5|15013.1|15012.1|15014|15013|15006.5|15005.5|165
1627497130000|2021-07-28 18:32:10|15013.5|15012.5|15009.3|15008.3|15014.8|15013.8|15008.4|15007.4|123
1627497140000|2021-07-28 18:32:20|15009.5|15008.5|15005.8|15004.8|15011.3|15010.3|15005.3|15004.3|175
1627497150000|2021-07-28 18:32:30|15006|15005|15008|15007|15009.8|15008.8|15005.5|15004.5|91
1627497160000|2021-07-28 18:32:40|15008.1|15007.1|15008.6|15007.6|15010|15009|15007|15006|103
1627497170000|2021-07-28 18:32:50|15008.5|15007.5|15007.8|15006.8|15009.8|15008.8|15006.8|15005.8|49
1627497180000|2021-07-28 18:33:00|15008.8|15007.8|15006.1|15005.1|15009|15008|15003.6|15002.6|125
1627497190000|2021-07-28 18:33:10|15005.8|15004.8|15011.5|15010.5|15012|15011|15005.8|15004.8|119
1627497200000|2021-07-28 18:33:20|15011.6|15010.6|15009.5|15008.5|15011.9|15010.9|15007.1|15006.1|137
1627497210000|2021-07-28 18:33:30|15009.6|15008.6|15011.1|15010.1|15011.5|15010.5|15008.9|15007.9|71
1627497220000|2021-07-28 18:33:40|15011.4|15010.4|15006.5|15005.5|15013.8|15012.8|15006.3|15005.3|128
1627497230000|2021-07-28 18:33:50|15006.8|15005.8|15010.8|15009.8|15010.8|15009.8|15003.3|15002.3|206
1627497240000|2021-07-28 18:34:00|15010.5|15009.5|15008.8|15007.8|15012.3|15011.3|15008.5|15007.5|100
1627497250000|2021-07-28 18:34:10|15008.6|15007.6|15007.5|15006.5|15009|15008|15006.8|15005.8|44
1627497260000|2021-07-28 18:34:20|15007.6|15006.6|15005|15004|15007.8|15006.8|15004.5|15003.5|101
1627497270000|2021-07-28 18:34:30|15004.5|15003.5|15006|15005|15006.4|15005.4|15002.4|15001.4|179
1627497280000|2021-07-28 18:34:40|15006.3|15005.3|15006|15005|15007|15006|15004.5|15003.5|52
1627497290000|2021-07-28 18:34:50|15006.3|15005.3|15009.5|15008.5|15009.5|15008.5|15005.8|15004.8|143
1627497300000|2021-07-28 18:35:00|15009.3|15008.3|15002.5|15001.5|15009.8|15008.8|15002.4|15001.4|140
1627497310000|2021-07-28 18:35:10|15002.8|15001.8|14997.6|14996.6|15002.8|15001.8|14995.5|14994.5|337
1627497320000|2021-07-28 18:35:20|14997.5|14996.5|14994.5|14993.5|14997.5|14996.5|14991.3|14990.3|403
1627497330000|2021-07-28 18:35:30|14994.3|14993.3|14990.8|14989.8|14994.5|14993.5|14985|14984|499
1627497340000|2021-07-28 18:35:40|14990.5|14989.5|14988|14987|14993.5|14992.5|14988|14987|314
1627497350000|2021-07-28 18:35:50|14988.3|14987.3|14990.5|14989.5|14990.5|14989.5|14986.5|14985.5|202
1627497360000|2021-07-28 18:36:00|14990.4|14989.4|14995.8|14994.8|14996.6|14995.6|14990.1|14989.1|271
1627497370000|2021-07-28 18:36:10|14995.6|14994.6|14995.5|14994.5|15000.6|14999.6|14994.4|14993.4|320
1627497380000|2021-07-28 18:36:20|14995.9|14994.9|14992.8|14991.8|14997.6|14996.6|14991.5|14990.5|135
1627497390000|2021-07-28 18:36:30|14992.6|14991.6|14987|14986|14995.3|14994.3|14985.5|14984.5|260
1627497400000|2021-07-28 18:36:40|14986.8|14985.8|14985|14984|14988.3|14987.3|14984.4|14983.4|214
1627497410000|2021-07-28 18:36:50|14984.5|14983.5|14984|14983|14984.5|14983.5|14977|14976|580
1627497420000|2021-07-28 18:37:00|14984.8|14983.8|14993|14992|14993.8|14992.8|14984.8|14983.8|345
1627497430000|2021-07-28 18:37:10|14993.3|14992.3|14989.5|14988.5|14994.8|14993.8|14988.9|14987.9|258
1627497440000|2021-07-28 18:37:20|14988.8|14987.8|14989.3|14988.3|14991.9|14990.9|14985.5|14984.5|241
1627497450000|2021-07-28 18:37:30|14989.1|14988.1|14990.3|14989.3|14994.6|14993.6|14989.1|14988.1|135
1627497460000|2021-07-28 18:37:40|14990.4|14989.4|14995.5|14994.5|14997.3|14996.3|14989.8|14988.8|214
1627497470000|2021-07-28 18:37:50|14995.8|14994.8|14998.5|14997.5|15000|14999|14994.3|14993.3|188
1627497480000|2021-07-28 18:38:00|14998.8|14997.8|14994.8|14993.8|14999.3|14998.3|14993.8|14992.8|149
1627497490000|2021-07-28 18:38:10|14994.6|14993.6|14994.4|14993.4|14997.4|14996.4|14993.9|14992.9|84
1627497500000|2021-07-28 18:38:20|14994.8|14993.8|14997.9|14996.9|14999|14998|14994.4|14993.4|98
1627497510000|2021-07-28 18:38:30|14998|14997|14996.5|14995.5|14998|14997|14995.5|14994.5|87
1627497520000|2021-07-28 18:38:40|14996.6|14995.6|14998.3|14997.3|14998.3|14997.3|14995.5|14994.5|47
1627497530000|2021-07-28 18:38:50|14998.1|14997.1|15000|14999|15002.5|15001.5|14997.8|14996.8|184
1627497540000|2021-07-28 18:39:00|15001|15000|15004.3|15003.3|15007.3|15006.3|15001|15000|215
1627497550000|2021-07-28 18:39:10|15004.4|15003.4|15008|15007|15008.5|15007.5|15004.3|15003.3|129
1627497560000|2021-07-28 18:39:20|15008.1|15007.1|15006.3|15005.3|15009.9|15008.9|15005.8|15004.8|208
1627497570000|2021-07-28 18:39:30|15006.8|15005.8|15009.8|15008.8|15010.1|15009.1|15006.6|15005.6|187
1627497580000|2021-07-28 18:39:40|15010|15009|15022.4|15021.4|15023.1|15022.1|15010|15009|738
1627497590000|2021-07-28 18:39:50|15022.5|15021.5|15023|15022|15025.3|15024.3|15020.8|15019.8|686
1627497600000|2021-07-28 18:40:00|15022.9|15021.9|15029.6|15028.6|15029.9|15028.9|15022|15021|547
1627497610000|2021-07-28 18:40:10|15029.8|15028.8|15023|15022|15030.1|15029.1|15022.6|15021.6|306
1627497620000|2021-07-28 18:40:20|15022.5|15021.5|15023.6|15022.6|15023.8|15022.8|15018.9|15017.9|334
1627497630000|2021-07-28 18:40:30|15023.5|15022.5|15027|15026|15027|15026|15023.3|15022.3|203
1627497640000|2021-07-28 18:40:40|15026.8|15025.8|15026|15025|15029.3|15028.3|15024.5|15023.5|199
1627497650000|2021-07-28 18:40:50|15026.8|15025.8|15027.3|15026.3|15028.5|15027.5|15025.6|15024.6|146
1627497660000|2021-07-28 18:41:00|15026.8|15025.8|15030.4|15029.4|15031|15030|15024.6|15023.6|170
1627497670000|2021-07-28 18:41:10|15030.3|15029.3|15034.5|15033.5|15035.1|15034.1|15029.5|15028.5|432
1627497680000|2021-07-28 18:41:20|15034.8|15033.8|15032.8|15031.8|15035|15034|15030.8|15029.8|257
1627497690000|2021-07-28 18:41:30|15032.5|15031.5|15033.5|15032.5|15034.3|15033.3|15031.5|15030.5|128
1627497700000|2021-07-28 18:41:40|15033.8|15032.8|15033.8|15032.8|15034.8|15033.8|15032|15031|130
1627497710000|2021-07-28 18:41:50|15034|15033|15033|15032|15034|15033|15031.6|15030.6|113
1627497720000|2021-07-28 18:42:00|15033.3|15032.3|15035.3|15034.3|15035.3|15034.3|15031.1|15030.1|172
1627497730000|2021-07-28 18:42:10|15036|15035|15035.8|15034.8|15037|15036|15033.5|15032.5|276
1627497740000|2021-07-28 18:42:20|15035.9|15034.9|15035.5|15034.5|15036|15035|15034|15033|101
1627497750000|2021-07-28 18:42:30|15035.6|15034.6|15037.6|15036.6|15037.8|15036.8|15034.4|15033.4|133
1627497760000|2021-07-28 18:42:40|15037|15036|15034.9|15033.9|15037.4|15036.4|15034.5|15033.5|108
1627497770000|2021-07-28 18:42:50|15035|15034|15031.3|15030.3|15035.1|15034.1|15030.8|15029.8|225
1627497780000|2021-07-28 18:43:00|15031|15030|15029|15028|15032|15031|15028.5|15027.5|260
1627497790000|2021-07-28 18:43:10|15028.9|15027.9|15026|15025|15029.3|15028.3|15024.4|15023.4|238
1627497800000|2021-07-28 18:43:20|15026.1|15025.1|15029.3|15028.3|15029.3|15028.3|15025.6|15024.6|111
1627497810000|2021-07-28 18:43:30|15029.1|15028.1|15026.5|15025.5|15029.8|15028.8|15026.3|15025.3|58
1627497820000|2021-07-28 18:43:40|15026.3|15025.3|15030|15029|15031|15030|15025.8|15024.8|83
1627497830000|2021-07-28 18:43:50|15029.8|15028.8|15030|15029|15031|15030|15029.6|15028.6|68
1627497840000|2021-07-28 18:44:00|15030.1|15029.1|15030.3|15029.3|15033.8|15032.8|15029.5|15028.5|184
1627497850000|2021-07-28 18:44:10|15030.5|15029.5|15028.5|15027.5|15031|15030|15028.3|15027.3|110
1627497860000|2021-07-28 18:44:20|15028.4|15027.4|15028.9|15027.9|15029.8|15028.8|15027.4|15026.4|97
1627497870000|2021-07-28 18:44:30|15029|15028|15025.6|15024.6|15029.3|15028.3|15024.6|15023.6|123
1627497880000|2021-07-28 18:44:40|15025.8|15024.8|15029|15028|15029.8|15028.8|15025.8|15024.8|81
1627497890000|2021-07-28 18:44:50|15029.3|15028.3|15029.3|15028.3|15029.4|15028.4|15026|15025|82
1627497900000|2021-07-28 18:45:00|15029.5|15028.5|15030.5|15029.5|15031.5|15030.5|15027.8|15026.8|159
1627497910000|2021-07-28 18:45:10|15030.4|15029.4|15033.5|15032.5|15034|15033|15030.3|15029.3|166
1627497920000|2021-07-28 18:45:20|15033.3|15032.3|15031|15030|15033.5|15032.5|15029.5|15028.5|109
1627497930000|2021-07-28 18:45:30|15030.9|15029.9|15032|15031|15032.9|15031.9|15029.6|15028.6|100
1627497940000|2021-07-28 18:45:40|15032.1|15031.1|15033|15032|15034.1|15033.1|15031.8|15030.8|125
1627497950000|2021-07-28 18:45:50|15033.1|15032.1|15029.9|15028.9|15033.1|15032.1|15028.9|15027.9|95
1627497960000|2021-07-28 18:46:00|15030|15029|15030.9|15029.9|15032.6|15031.6|15028.5|15027.5|124
1627497970000|2021-07-28 18:46:10|15030.5|15029.5|15029.3|15028.3|15030.8|15029.8|15028.3|15027.3|148
1627497980000|2021-07-28 18:46:20|15029.5|15028.5|15027|15026|15029.6|15028.6|15026|15025|112
1627497990000|2021-07-28 18:46:30|15027.3|15026.3|15029.4|15028.4|15029.4|15028.4|15027.1|15026.1|90
1627498000000|2021-07-28 18:46:40|15029.8|15028.8|15030.3|15029.3|15032.5|15031.5|15029.8|15028.8|136
1627498010000|2021-07-28 18:46:50|15030.1|15029.1|15033.5|15032.5|15034.4|15033.4|15030|15029|117
1627498020000|2021-07-28 18:47:00|15033.3|15032.3|15034.8|15033.8|15035.9|15034.9|15032.6|15031.6|165
1627498030000|2021-07-28 18:47:10|15034.9|15033.9|15035.3|15034.3|15037.8|15036.8|15034.9|15033.9|186
1627498040000|2021-07-28 18:47:20|15035.4|15034.4|15039|15038|15039|15038|15035.4|15034.4|146
1627498050000|2021-07-28 18:47:30|15038.8|15037.8|15041.3|15040.3|15042.4|15041.4|15038.8|15037.8|318
1627498060000|2021-07-28 18:47:40|15041.1|15040.1|15040.4|15039.4|15042.8|15041.8|15040|15039|170
1627498070000|2021-07-28 18:47:50|15040.5|15039.5|15041.6|15040.6|15041.6|15040.6|15039.5|15038.5|182
1627498080000|2021-07-28 18:48:00|15041.8|15040.8|15040.1|15039.1|15041.8|15040.8|15038.5|15037.5|118
1627498090000|2021-07-28 18:48:10|15040.3|15039.3|15043.9|15042.9|15044|15043|15039.8|15038.8|152
1627498100000|2021-07-28 18:48:20|15044|15043|15044|15043|15045|15044|15042.5|15041.5|201
1627498110000|2021-07-28 18:48:30|15043.8|15042.8|15046.9|15045.9|15047.5|15046.5|15043.1|15042.1|200
1627498120000|2021-07-28 18:48:40|15047|15046|15044.9|15043.9|15047.6|15046.6|15044.9|15043.9|130
1627498130000|2021-07-28 18:48:50|15044.8|15043.8|15048.6|15047.6|15049.4|15048.4|15044.6|15043.6|345
1627498140000|2021-07-28 18:49:00|15048.5|15047.5|15044.5|15043.5|15049.1|15048.1|15044.1|15043.1|217
1627498150000|2021-07-28 18:49:10|15044.4|15043.4|15044.9|15043.9|15045.4|15044.4|15043.5|15042.5|156
1627498160000|2021-07-28 18:49:20|15044.8|15043.8|15045.1|15044.1|15046|15045|15044.1|15043.1|132
1627498170000|2021-07-28 18:49:30|15045.3|15044.3|15042.8|15041.8|15046|15045|15042.5|15041.5|137
1627498180000|2021-07-28 18:49:40|15042.3|15041.3|15045|15044|15045|15044|15042.3|15041.3|118
1627498190000|2021-07-28 18:49:50|15044.8|15043.8|15046.3|15045.3|15046.3|15045.3|15044.1|15043.1|146
1627498200000|2021-07-28 18:50:00|15046.1|15045.1|15047.8|15046.8|15048.3|15047.3|15044|15043|235
1627498210000|2021-07-28 18:50:10|15047.9|15046.9|15044.8|15043.8|15049|15048|15044.8|15043.8|220
1627498220000|2021-07-28 18:50:20|15045|15044|15046.5|15045.5|15047.3|15046.3|15045|15044|108
1627498230000|2021-07-28 18:50:30|15046.6|15045.6|15048.6|15047.6|15051|15050|15046.3|15045.3|224
1627498240000|2021-07-28 18:50:40|15049|15048|15047.3|15046.3|15050.5|15049.5|15046.1|15045.1|192
1627498250000|2021-07-28 18:50:50|15047.5|15046.5|15049.5|15048.5|15050|15049|15046.8|15045.8|100
1627498260000|2021-07-28 18:51:00|15049.8|15048.8|15049.3|15048.3|15051.9|15050.9|15048.3|15047.3|249
1627498270000|2021-07-28 18:51:10|15049.1|15048.1|15049|15048|15050.1|15049.1|15047.8|15046.8|118
1627498280000|2021-07-28 18:51:20|15048.9|15047.9|15040.4|15039.4|15049.3|15048.3|15040|15039|689
1627498290000|2021-07-28 18:51:30|15040.5|15039.5|15041|15040|15043.3|15042.3|15038.9|15037.9|418
1627498300000|2021-07-28 18:51:40|15040.9|15039.9|15041.8|15040.8|15041.8|15040.8|15037.8|15036.8|225
1627498310000|2021-07-28 18:51:50|15041.5|15040.5|15041.5|15040.5|15042|15041|15039.8|15038.8|126
1627498320000|2021-07-28 18:52:00|15041.8|15040.8|15042.4|15041.4|15045|15044|15041.4|15040.4|153
1627498330000|2021-07-28 18:52:10|15042.3|15041.3|15040.5|15039.5|15043.3|15042.3|15040.5|15039.5|170
1627498340000|2021-07-28 18:52:20|15041.5|15040.5|15041.5|15040.5|15042.5|15041.5|15040.5|15039.5|107
1627498350000|2021-07-28 18:52:30|15041.6|15040.6|15039|15038|15041.6|15040.6|15037.5|15036.5|111
1627498360000|2021-07-28 18:52:40|15039.1|15038.1|15036.4|15035.4|15039.8|15038.8|15036.4|15035.4|121
1627498370000|2021-07-28 18:52:50|15036.5|15035.5|15031|15030|15036.5|15035.5|15030|15029|426
1627498380000|2021-07-28 18:53:00|15031.1|15030.1|15030.9|15029.9|15032.9|15031.9|15028.4|15027.4|274
1627498390000|2021-07-28 18:53:10|15030.8|15029.8|15030.8|15029.8|15032.3|15031.3|15028.9|15027.9|183
1627498400000|2021-07-28 18:53:20|15030.9|15029.9|15029.5|15028.5|15031.5|15030.5|15028.5|15027.5|140
1627498410000|2021-07-28 18:53:30|15029.4|15028.4|15025.8|15024.8|15029.5|15028.5|15025.3|15024.3|181
1627498420000|2021-07-28 18:53:40|15025.5|15024.5|15029|15028|15031.9|15030.9|15025.3|15024.3|181
1627498430000|2021-07-28 18:53:50|15028.9|15027.9|15028.8|15027.8|15030|15029|15026.5|15025.5|133
1627498440000|2021-07-28 18:54:00|15029|15028|15030|15029|15030.8|15029.8|15029|15028|87
1627498450000|2021-07-28 18:54:10|15030.3|15029.3|15022.3|15021.3|15031.3|15030.3|15020.3|15019.3|421
1627498460000|2021-07-28 18:54:20|15022.1|15021.1|15020.4|15019.4|15023.5|15022.5|15018.3|15017.3|272
1627498470000|2021-07-28 18:54:30|15020.5|15019.5|15019.8|15018.8|15020.5|15019.5|15017.3|15016.3|188
1627498480000|2021-07-28 18:54:40|15019.5|15018.5|15023|15022|15024.8|15023.8|15019.5|15018.5|152
1627498490000|2021-07-28 18:54:50|15022.9|15021.9|15022.5|15021.5|15024.3|15023.3|15022.3|15021.3|60
1627498500000|2021-07-28 18:55:00|15022.6|15021.6|15024.9|15023.9|15025.5|15024.5|15022.6|15021.6|172
1627498510000|2021-07-28 18:55:10|15024.8|15023.8|15026.8|15025.8|15027.5|15026.5|15024.1|15023.1|152
1627498520000|2021-07-28 18:55:20|15026.4|15025.4|15025.8|15024.8|15026.8|15025.8|15024.1|15023.1|172
1627498530000|2021-07-28 18:55:30|15026|15025|15029.1|15028.1|15029.8|15028.8|15026|15025|145
1627498540000|2021-07-28 18:55:40|15029|15028|15027.3|15026.3|15029.5|15028.5|15026.8|15025.8|108
1627498550000|2021-07-28 18:55:50|15027.5|15026.5|15025.5|15024.5|15027.5|15026.5|15025|15024|96
1627498560000|2021-07-28 18:56:00|15025.6|15024.6|15023.5|15022.5|15026.5|15025.5|15022.9|15021.9|146
1627498570000|2021-07-28 18:56:10|15023.4|15022.4|15029.1|15028.1|15029.5|15028.5|15023|15022|129
1627498580000|2021-07-28 18:56:20|15029.3|15028.3|15026.4|15025.4|15029.8|15028.8|15026.4|15025.4|106
1627498590000|2021-07-28 18:56:30|15026.3|15025.3|15026.3|15025.3|15026.4|15025.4|15024|15023|101
1627498600000|2021-07-28 18:56:40|15025.8|15024.8|15026.5|15025.5|15026.9|15025.9|15023.9|15022.9|149
1627498610000|2021-07-28 18:56:50|15026.6|15025.6|15027.5|15026.5|15027.9|15026.9|15025.5|15024.5|85
1627498620000|2021-07-28 18:57:00|15027.6|15026.6|15025|15024|15027.6|15026.6|15024.5|15023.5|67
1627498630000|2021-07-28 18:57:10|15025.1|15024.1|15027.4|15026.4|15029|15028|15025|15024|55
1627498640000|2021-07-28 18:57:20|15027.3|15026.3|15026.3|15025.3|15028.5|15027.5|15026.3|15025.3|79
1627498650000|2021-07-28 18:57:30|15026.4|15025.4|15026.5|15025.5|15027.5|15026.5|15025|15024|79
1627498660000|2021-07-28 18:57:40|15026.6|15025.6|15024.8|15023.8|15027.5|15026.5|15024.3|15023.3|54
1627498670000|2021-07-28 18:57:50|15024.9|15023.9|15024.1|15023.1|15026|15025|15024.1|15023.1|39
1627498680000|2021-07-28 18:58:00|15024.3|15023.3|15020.8|15019.8|15024.5|15023.5|15020.3|15019.3|174
1627498690000|2021-07-28 18:58:10|15020.6|15019.6|15016.3|15015.3|15021|15020|15015.4|15014.4|304
1627498700000|2021-07-28 18:58:20|15016.1|15015.1|15018.9|15017.9|15019.1|15018.1|15016|15015|156
1627498710000|2021-07-28 18:58:30|15019|15018|15020.8|15019.8|15021|15020|15018.9|15017.9|92
1627498720000|2021-07-28 18:58:40|15021.4|15020.4|15019.6|15018.6|15022.3|15021.3|15019.5|15018.5|65
1627498730000|2021-07-28 18:58:50|15019.8|15018.8|15016|15015|15020|15019|15015.3|15014.3|59
1627498740000|2021-07-28 18:59:00|15016.1|15015.1|15018|15017|15020|15019|15015.9|15014.9|107
1627498750000|2021-07-28 18:59:10|15018.3|15017.3|15020.8|15019.8|15022.3|15021.3|15018.3|15017.3|95
1627498760000|2021-07-28 18:59:20|15021|15020|15023.4|15022.4|15024|15023|15020.1|15019.1|93
1627498770000|2021-07-28 18:59:30|15023.3|15022.3|15023.3|15022.3|15024.5|15023.5|15022|15021|65
1627498780000|2021-07-28 18:59:40|15023|15022|15023.5|15022.5|15025.5|15024.5|15022.5|15021.5|73
1627498790000|2021-07-28 18:59:50|15023.4|15022.4|15020|15019|15023.4|15022.4|15019.5|15018.5|178
1627498800000|2021-07-28 19:00:00|15020.5|15019.5|15025|15024|15027.5|15026.5|15020.5|15019.5|241
1627498810000|2021-07-28 19:00:10|15025.1|15024.1|15027|15026|15027|15026|15022.9|15021.9|129
1627498820000|2021-07-28 19:00:20|15027.1|15026.1|15032.1|15031.1|15033.3|15032.3|15027.1|15026.1|296
1627498830000|2021-07-28 19:00:30|15032.3|15031.3|15032|15031|15034.3|15033.3|15031.5|15030.5|250
1627498840000|2021-07-28 19:00:40|15032.1|15031.1|15032|15031|15034.4|15033.4|15031.3|15030.3|95
1627498850000|2021-07-28 19:00:50|15032.1|15031.1|15031.3|15030.3|15032.3|15031.3|15030|15029|100
1627498860000|2021-07-28 19:01:00|15031.5|15030.5|15029.5|15028.5|15031.8|15030.8|15028.3|15027.3|114
1627498870000|2021-07-28 19:01:10|15029.8|15028.8|15028.3|15027.3|15030.5|15029.5|15027.9|15026.9|62
1627498880000|2021-07-28 19:01:20|15028.4|15027.4|15028.5|15027.5|15031.5|15030.5|15027.9|15026.9|112
1627498890000|2021-07-28 19:01:30|15028.6|15027.6|15025.5|15024.5|15028.8|15027.8|15021.9|15020.9|239
1627498900000|2021-07-28 19:01:40|15025.6|15024.6|15027.8|15026.8|15028.8|15027.8|15024.5|15023.5|145
1627498910000|2021-07-28 19:01:50|15027.9|15026.9|15026.8|15025.8|15028|15027|15024.4|15023.4|102
1627498920000|2021-07-28 19:02:00|15027|15026|15026|15025|15027.1|15026.1|15024.8|15023.8|74
1627498930000|2021-07-28 19:02:10|15026.3|15025.3|15025.6|15024.6|15026.4|15025.4|15022.5|15021.5|161
1627498940000|2021-07-28 19:02:20|15025.9|15024.9|15026.3|15025.3|15027.4|15026.4|15025.3|15024.3|71
1627498950000|2021-07-28 19:02:30|15026.4|15025.4|15027.5|15026.5|15028.1|15027.1|15025.6|15024.6|61
1627498960000|2021-07-28 19:02:40|15027.6|15026.6|15029.3|15028.3|15030.1|15029.1|15027|15026|102
1627498970000|2021-07-28 19:02:50|15029.1|15028.1|15028.8|15027.8|15029.3|15028.3|15026.5|15025.5|55
1627498980000|2021-07-28 19:03:00|15029|15028|15028.5|15027.5|15029.3|15028.3|15026.5|15025.5|49
1627498990000|2021-07-28 19:03:10|15028.4|15027.4|15029.3|15028.3|15029.5|15028.5|15026.9|15025.9|57
1627499000000|2021-07-28 19:03:20|15029.1|15028.1|15027.9|15026.9|15029.5|15028.5|15026.1|15025.1|64
1627499010000|2021-07-28 19:03:30|15027.8|15026.8|15024.6|15023.6|15027.8|15026.8|15023.8|15022.8|84
1627499020000|2021-07-28 19:03:40|15024.3|15023.3|15018.5|15017.5|15026|15025|15014.5|15013.5|944
1627499030000|2021-07-28 19:03:50|15018.3|15017.3|15019.8|15018.8|15019.9|15018.9|15016.4|15015.4|197
1627499040000|2021-07-28 19:04:00|15019.9|15018.9|15014.9|15013.9|15020.3|15019.3|15014.8|15013.8|181
1627499050000|2021-07-28 19:04:10|15014.8|15013.8|15015.3|15014.3|15017.1|15016.1|15014.1|15013.1|218
1627499060000|2021-07-28 19:04:20|15015.6|15014.6|15017.3|15016.3|15017.4|15016.4|15008|15007|548
1627499070000|2021-07-28 19:04:30|15017|15016|15016.1|15015.1|15017.6|15016.6|15015.3|15014.3|193
1627499080000|2021-07-28 19:04:40|15016|15015|15015.3|15014.3|15017|15016|15012.8|15011.8|193
1627499090000|2021-07-28 19:04:50|15015.4|15014.4|15017|15016|15017|15016|15014.6|15013.6|49
1627499100000|2021-07-28 19:05:00|15017.3|15016.3|15017|15016|15020.8|15019.8|15015.8|15014.8|168
1627499110000|2021-07-28 19:05:10|15016.8|15015.8|15018|15017|15019.5|15018.5|15016|15015|87
1627499120000|2021-07-28 19:05:20|15017.9|15016.9|15016|15015|15019.3|15018.3|15015.6|15014.6|118
1627499130000|2021-07-28 19:05:30|15016.1|15015.1|15016|15015|15016.9|15015.9|15012|15011|176
1627499140000|2021-07-28 19:05:40|15015.9|15014.9|15016|15015|15016.5|15015.5|15013.6|15012.6|81
1627499150000|2021-07-28 19:05:50|15015.9|15014.9|15012.3|15011.3|15015.9|15014.9|15012.3|15011.3|125
1627499160000|2021-07-28 19:06:00|15012.4|15011.4|15015|15014|15015.3|15014.3|15010.9|15009.9|148
1627499170000|2021-07-28 19:06:10|15014.9|15013.9|15016.5|15015.5|15017.4|15016.4|15014.5|15013.5|220
1627499180000|2021-07-28 19:06:20|15016.6|15015.6|15012.5|15011.5|15016.6|15015.6|15012.4|15011.4|81
1627499190000|2021-07-28 19:06:30|15012.4|15011.4|15013.5|15012.5|15014|15013|15011.5|15010.5|104
1627499200000|2021-07-28 19:06:40|15013.3|15012.3|15015.6|15014.6|15015.8|15014.8|15011.4|15010.4|132
1627499210000|2021-07-28 19:06:50|15016|15015|15016.5|15015.5|15017.8|15016.8|15015|15014|128
1627499220000|2021-07-28 19:07:00|15016.8|15015.8|15020.4|15019.4|15020.4|15019.4|15016.5|15015.5|217
1627499230000|2021-07-28 19:07:10|15019.8|15018.8|15019.6|15018.6|15021.1|15020.1|15019.1|15018.1|126
1627499240000|2021-07-28 19:07:20|15019.5|15018.5|15021.1|15020.1|15021.8|15020.8|15019.3|15018.3|131
1627499250000|2021-07-28 19:07:30|15021.3|15020.3|15025.1|15024.1|15025.3|15024.3|15020.6|15019.6|298
1627499260000|2021-07-28 19:07:40|15025|15024|15025|15024|15025.8|15024.8|15023.6|15022.6|105
1627499270000|2021-07-28 19:07:50|15025.1|15024.1|15023.4|15022.4|15025.8|15024.8|15022.5|15021.5|91
1627499280000|2021-07-28 19:08:00|15023.3|15022.3|15023.5|15022.5|15025.5|15024.5|15023.3|15022.3|91
1627499290000|2021-07-28 19:08:10|15023.8|15022.8|15022.5|15021.5|15024.5|15023.5|15021|15020|96
1627499300000|2021-07-28 19:08:20|15022.4|15021.4|15019.8|15018.8|15023.1|15022.1|15019.1|15018.1|179
1627499310000|2021-07-28 19:08:30|15019.6|15018.6|15020.8|15019.8|15022.3|15021.3|15019.1|15018.1|104
1627499320000|2021-07-28 19:08:40|15021|15020|15020.5|15019.5|15022.9|15021.9|15020.5|15019.5|87
1627499330000|2021-07-28 19:08:50|15020.4|15019.4|15021.9|15020.9|15022.8|15021.8|15020|15019|64
1627499340000|2021-07-28 19:09:00|15022|15021|15023|15022|15023.4|15022.4|15021.6|15020.6|54
1627499350000|2021-07-28 19:09:10|15022.9|15021.9|15024.8|15023.8|15025.4|15024.4|15022.8|15021.8|130
1627499360000|2021-07-28 19:09:20|15024.9|15023.9|15026.3|15025.3|15026.8|15025.8|15024|15023|117
1627499370000|2021-07-28 19:09:30|15026.6|15025.6|15026.5|15025.5|15027.3|15026.3|15024.5|15023.5|76
1627499380000|2021-07-28 19:09:40|15026.4|15025.4|15027.8|15026.8|15029.5|15028.5|15026.4|15025.4|103
1627499390000|2021-07-28 19:09:50|15027.9|15026.9|15024.3|15023.3|15027.9|15026.9|15023.1|15022.1|126
1627499400000|2021-07-28 19:10:00|15024.1|15023.1|15025.4|15024.4|15026.3|15025.3|15023.8|15022.8|84
1627499410000|2021-07-28 19:10:10|15025.6|15024.6|15027.3|15026.3|15028.3|15027.3|15024.6|15023.6|118
1627499420000|2021-07-28 19:10:20|15027.5|15026.5|15028.9|15027.9|15029.8|15028.8|15027.5|15026.5|115
1627499430000|2021-07-28 19:10:30|15029|15028|15031.6|15030.6|15032|15031|15028.8|15027.8|265
1627499440000|2021-07-28 19:10:40|15031.8|15030.8|15032.5|15031.5|15033.6|15032.6|15030.5|15029.5|246
1627499450000|2021-07-28 19:10:50|15032.4|15031.4|15031.6|15030.6|15032.9|15031.9|15031.3|15030.3|101
1627499460000|2021-07-28 19:11:00|15031.3|15030.3|15029.3|15028.3|15032.1|15031.1|15028.4|15027.4|137
1627499470000|2021-07-28 19:11:10|15029.4|15028.4|15028.8|15027.8|15031.8|15030.8|15028.8|15027.8|71
1627499480000|2021-07-28 19:11:20|15028.9|15027.9|15030.8|15029.8|15031.3|15030.3|15028.5|15027.5|44
1627499490000|2021-07-28 19:11:30|15030.9|15029.9|15032.8|15031.8|15033|15032|15030.9|15029.9|124
1627499500000|2021-07-28 19:11:40|15032.6|15031.6|15030.5|15029.5|15032.6|15031.6|15030.5|15029.5|132
1627499510000|2021-07-28 19:11:50|15031|15030|15031|15030|15031.4|15030.4|15028.9|15027.9|77
1627499520000|2021-07-28 19:12:00|15030.8|15029.8|15033.3|15032.3|15033.8|15032.8|15030.3|15029.3|59
1627499530000|2021-07-28 19:12:10|15033.4|15032.4|15034|15033|15036.5|15035.5|15033.3|15032.3|249
1627499540000|2021-07-28 19:12:20|15034.1|15033.1|15029.6|15028.6|15034.1|15033.1|15029.5|15028.5|125
1627499550000|2021-07-28 19:12:30|15029.5|15028.5|15030.8|15029.8|15032.1|15031.1|15029.5|15028.5|108
1627499560000|2021-07-28 19:12:40|15030.5|15029.5|15031.5|15030.5|15031.5|15030.5|15029.1|15028.1|52
1627499570000|2021-07-28 19:12:50|15031.4|15030.4|15034|15033|15034.5|15033.5|15030.9|15029.9|158
1627499580000|2021-07-28 19:13:00|15034.5|15033.5|15032.9|15031.9|15034.8|15033.8|15032.6|15031.6|102
1627499590000|2021-07-28 19:13:10|15033|15032|15034.6|15033.6|15035|15034|15032|15031|136
1627499600000|2021-07-28 19:13:20|15034.8|15033.8|15031.3|15030.3|15034.8|15033.8|15031|15030|51
1627499610000|2021-07-28 19:13:30|15031.1|15030.1|15026.8|15025.8|15031.3|15030.3|15025.4|15024.4|255
1627499620000|2021-07-28 19:13:40|15026.9|15025.9|15030.6|15029.6|15031|15030|15025.8|15024.8|109
1627499630000|2021-07-28 19:13:50|15031|15030|15030.4|15029.4|15031.6|15030.6|15030.1|15029.1|106
1627499640000|2021-07-28 19:14:00|15030.5|15029.5|15033.3|15032.3|15034|15033|15030.5|15029.5|108
1627499650000|2021-07-28 19:14:10|15033.1|15032.1|15034.4|15033.4|15035.1|15034.1|15032.8|15031.8|66
1627499660000|2021-07-28 19:14:20|15034.5|15033.5|15032|15031|15034.8|15033.8|15031.5|15030.5|42
1627499670000|2021-07-28 19:14:30|15031.8|15030.8|15031.3|15030.3|15032.3|15031.3|15030.3|15029.3|78
1627499680000|2021-07-28 19:14:40|15031.1|15030.1|15031.5|15030.5|15032.1|15031.1|15031|15030|44
1627499690000|2021-07-28 19:14:50|15032|15031|15036.8|15035.8|15037.1|15036.1|15032|15031|159
1627499700000|2021-07-28 19:15:00|15037.4|15036.4|15037.1|15036.1|15037.4|15036.4|15034.1|15033.1|113
1627499710000|2021-07-28 19:15:10|15036.8|15035.8|15036.5|15035.5|15037.9|15036.9|15034.3|15033.3|127
1627499720000|2021-07-28 19:15:20|15036.4|15035.4|15041.3|15040.3|15041.5|15040.5|15036.3|15035.3|233
1627499730000|2021-07-28 19:15:30|15041.5|15040.5|15043.1|15042.1|15044.4|15043.4|15039.8|15038.8|296
1627499740000|2021-07-28 19:15:40|15043.3|15042.3|15043.3|15042.3|15044.3|15043.3|15042.3|15041.3|137
1627499750000|2021-07-28 19:15:50|15043|15042|15043.9|15042.9|15045.3|15044.3|15042.8|15041.8|154
1627499760000|2021-07-28 19:16:00|15043.8|15042.8|15042.8|15041.8|15045.3|15044.3|15042.1|15041.1|143
1627499770000|2021-07-28 19:16:10|15043|15042|15040.3|15039.3|15044|15043|15039.8|15038.8|193
1627499780000|2021-07-28 19:16:20|15040|15039|15040.5|15039.5|15042.5|15041.5|15039.5|15038.5|88
1627499790000|2021-07-28 19:16:30|15040.4|15039.4|15041.1|15040.1|15042|15041|15040.4|15039.4|62
1627499800000|2021-07-28 19:16:40|15041|15040|15042|15041|15042.8|15041.8|15040.3|15039.3|56
1627499810000|2021-07-28 19:16:50|15041.9|15040.9|15039.6|15038.6|15044.9|15043.9|15039.6|15038.6|236
1627499820000|2021-07-28 19:17:00|15039.8|15038.8|15041.3|15040.3|15041.5|15040.5|15039.5|15038.5|140
1627499830000|2021-07-28 19:17:10|15041.1|15040.1|15041.5|15040.5|15043.4|15042.4|15040.5|15039.5|92
1627499840000|2021-07-28 19:17:20|15041.4|15040.4|15044.5|15043.5|15044.8|15043.8|15041.4|15040.4|64
1627499850000|2021-07-28 19:17:30|15044.6|15043.6|15044.8|15043.8|15046.8|15045.8|15044.3|15043.3|131
1627499860000|2021-07-28 19:17:40|15044.6|15043.6|15033.1|15032.1|15046.4|15045.4|15032.1|15031.1|1071
1627499870000|2021-07-28 19:17:50|15033.5|15032.5|15037.8|15036.8|15038|15037|15033|15032|225
1627499880000|2021-07-28 19:18:00|15038|15037|15039.3|15038.3|15041|15040|15036.3|15035.3|134
1627499890000|2021-07-28 19:18:10|15039|15038|15036.9|15035.9|15039.8|15038.8|15034|15033|133
1627499900000|2021-07-28 19:18:20|15037.3|15036.3|15038.5|15037.5|15039.1|15038.1|15035.4|15034.4|89
1627499910000|2021-07-28 19:18:30|15038.3|15037.3|15037.9|15036.9|15038.8|15037.8|15035.9|15034.9|53
1627499920000|2021-07-28 19:18:40|15037.8|15036.8|15040.5|15039.5|15040.6|15039.6|15037.8|15036.8|52
1627499930000|2021-07-28 19:18:50|15040.4|15039.4|15040.1|15039.1|15041|15040|15039.5|15038.5|62
1627499940000|2021-07-28 19:19:00|15040.5|15039.5|15040.5|15039.5|15041.9|15040.9|15040|15039|81
1627499950000|2021-07-28 19:19:10|15040.4|15039.4|15039.5|15038.5|15040.4|15039.4|15039.3|15038.3|43
1627499960000|2021-07-28 19:19:20|15039.6|15038.6|15038.3|15037.3|15041.9|15040.9|15038.3|15037.3|149
1627499970000|2021-07-28 19:19:30|15038.5|15037.5|15041.6|15040.6|15042.4|15041.4|15038.5|15037.5|65
1627499980000|2021-07-28 19:19:40|15041.5|15040.5|15040.1|15039.1|15041.8|15040.8|15039.1|15038.1|94
1627499990000|2021-07-28 19:19:50|15040|15039|15037.8|15036.8|15040.5|15039.5|15036.9|15035.9|42
1627500000000|2021-07-28 19:20:00|15038.2|15037.2|15040.5|15039.5|15041.7|15040.7|15038.2|15037.2|48
1627500010000|2021-07-28 19:20:10|15040.4|15039.4|15038|15037|15041|15040|15037.5|15036.5|82
1627500020000|2021-07-28 19:20:20|15038.2|15037.2|15035|15034|15038.2|15037.2|15034.5|15033.5|110
1627500030000|2021-07-28 19:20:30|15034.2|15033.2|15035|15034|15036.7|15035.7|15033.6|15032.6|161
1627500040000|2021-07-28 19:20:40|15034.9|15033.9|15031|15030|15035|15034|15029.4|15028.4|301
1627500050000|2021-07-28 19:20:50|15031.5|15030.5|15033.1|15032.1|15034.6|15033.6|15031.2|15030.2|117
1627500060000|2021-07-28 19:21:00|15033.9|15032.9|15038.7|15037.7|15039.2|15038.2|15033.5|15032.5|114
1627500070000|2021-07-28 19:21:10|15039|15038|15036.2|15035.2|15039.1|15038.1|15035.7|15034.7|95
1627500080000|2021-07-28 19:21:20|15036|15035|15038|15037|15038.6|15037.6|15036|15035|66
1627500090000|2021-07-28 19:21:30|15037.7|15036.7|15036.1|15035.1|15038.9|15037.9|15035.2|15034.2|31
1627500100000|2021-07-28 19:21:40|15036|15035|15032.7|15031.7|15036.1|15035.1|15032.5|15031.5|59
1627500110000|2021-07-28 19:21:50|15032.9|15031.9|15033.9|15032.9|15034.5|15033.5|15031.9|15030.9|75
1627500120000|2021-07-28 19:22:00|15033.5|15032.5|15028|15027|15033.7|15032.7|15028|15027|188
1627500130000|2021-07-28 19:22:10|15028.1|15027.1|15032|15031|15032|15031|15026.5|15025.5|209
1627500140000|2021-07-28 19:22:20|15032.1|15031.1|15033.7|15032.7|15033.7|15032.7|15031|15030|87
1627500150000|2021-07-28 19:22:30|15033.6|15032.6|15030.2|15029.2|15033.6|15032.6|15029.5|15028.5|99
1627500160000|2021-07-28 19:22:40|15030.1|15029.1|15030.4|15029.4|15030.9|15029.9|15028.9|15027.9|34
1627500170000|2021-07-28 19:22:50|15030.5|15029.5|15026.5|15025.5|15031|15030|15026.5|15025.5|85
1627500180000|2021-07-28 19:23:00|15026.4|15025.4|15028.7|15027.7|15030|15029|15026.4|15025.4|148
1627500190000|2021-07-28 19:23:10|15028.6|15027.6|15029.7|15028.7|15029.7|15028.7|15027.7|15026.7|128
1627500200000|2021-07-28 19:23:20|15030.5|15029.5|15031|15030|15032.5|15031.5|15030.2|15029.2|74
1627500210000|2021-07-28 19:23:30|15031.1|15030.1|15022.9|15021.9|15031.2|15030.2|15021.9|15020.9|336
1627500220000|2021-07-28 19:23:40|15022.7|15021.7|15022.2|15021.2|15024.5|15023.5|15021|15020|193
1627500230000|2021-07-28 19:23:50|15021.7|15020.7|15022.2|15021.2|15022.2|15021.2|15020.2|15019.2|185
1627500240000|2021-07-28 19:24:00|15022.5|15021.5|15022.2|15021.2|15023.7|15022.7|15021|15020|194
1627500250000|2021-07-28 19:24:10|15022.1|15021.1|15025.7|15024.7|15025.9|15024.9|15022.1|15021.1|129
1627500260000|2021-07-28 19:24:20|15025.9|15024.9|15030.7|15029.7|15031.2|15030.2|15025.9|15024.9|268
1627500270000|2021-07-28 19:24:30|15030.6|15029.6|15029.6|15028.6|15032|15031|15029.1|15028.1|160
1627500280000|2021-07-28 19:24:40|15029.7|15028.7|15032|15031|15033|15032|15029.7|15028.7|111
1627500290000|2021-07-28 19:24:50|15031.9|15030.9|15036.4|15035.4|15036.4|15035.4|15031.9|15030.9|169
1627500300000|2021-07-28 19:25:00|15036.2|15035.2|15035.5|15034.5|15036.2|15035.2|15033.4|15032.4|200
1627500310000|2021-07-28 19:25:10|15035.6|15034.6|15038.5|15037.5|15040.2|15039.2|15035.6|15034.6|273
1627500320000|2021-07-28 19:25:20|15038.6|15037.6|15034.2|15033.2|15038.7|15037.7|15034.2|15033.2|157
1627500330000|2021-07-28 19:25:30|15034.4|15033.4|15033.7|15032.7|15036.1|15035.1|15033.5|15032.5|131
1627500340000|2021-07-28 19:25:40|15033.9|15032.9|15034.4|15033.4|15035.5|15034.5|15033.2|15032.2|56
1627500350000|2021-07-28 19:25:50|15034.2|15033.2|15034|15033|15035.9|15034.9|15034|15033|52
1627500360000|2021-07-28 19:26:00|15033.5|15032.5|15033.1|15032.1|15033.7|15032.7|15032.2|15031.2|131
1627500370000|2021-07-28 19:26:10|15033.7|15032.7|15032.5|15031.5|15035.5|15034.5|15032.1|15031.1|85
1627500380000|2021-07-28 19:26:20|15032.4|15031.4|15032.7|15031.7|15033.5|15032.5|15030.2|15029.2|112
1627500390000|2021-07-28 19:26:30|15032.9|15031.9|15034.7|15033.7|15035.1|15034.1|15031.7|15030.7|63
1627500400000|2021-07-28 19:26:40|15034.9|15033.9|15037.5|15036.5|15038.2|15037.2|15034.6|15033.6|115
1627500410000|2021-07-28 19:26:50|15037.4|15036.4|15039|15038|15039.4|15038.4|15036.7|15035.7|106
1627500420000|2021-07-28 19:27:00|15038.9|15037.9|15040.2|15039.2|15041.7|15040.7|15037.1|15036.1|184
1627500430000|2021-07-28 19:27:10|15040.4|15039.4|15040.2|15039.2|15042.5|15041.5|15039.6|15038.6|92
1627500440000|2021-07-28 19:27:20|15040.1|15039.1|15038|15037|15040.9|15039.9|15037.5|15036.5|68
1627500450000|2021-07-28 19:27:30|15038.1|15037.1|15037.9|15036.9|15039.2|15038.2|15037.7|15036.7|58
1627500460000|2021-07-28 19:27:40|15038|15037|15038|15037|15038.1|15037.1|15035.6|15034.6|82
1627500470000|2021-07-28 19:27:50|15037.9|15036.9|15036.2|15035.2|15038.1|15037.1|15035.4|15034.4|77
1627500480000|2021-07-28 19:28:00|15036.4|15035.4|15036.7|15035.7|15037.5|15036.5|15036|15035|65
1627500490000|2021-07-28 19:28:10|15036.9|15035.9|15038.5|15037.5|15039.7|15038.7|15035.6|15034.6|64
1627500500000|2021-07-28 19:28:20|15038.4|15037.4|15037.7|15036.7|15038.6|15037.6|15037.2|15036.2|40
1627500510000|2021-07-28 19:28:30|15037.5|15036.5|15038|15037|15038.2|15037.2|15036.7|15035.7|29
1627500520000|2021-07-28 19:28:40|15037.9|15036.9|15038.5|15037.5|15038.6|15037.6|15036.7|15035.7|82
1627500530000|2021-07-28 19:28:50|15038.6|15037.6|15037.2|15036.2|15038.6|15037.6|15036.9|15035.9|48
1627500540000|2021-07-28 19:29:00|15037.1|15036.1|15037|15036|15039|15038|15036.6|15035.6|69
1627500550000|2021-07-28 19:29:10|15037.1|15036.1|15043|15042|15043.2|15042.2|15037.1|15036.1|258
1627500560000|2021-07-28 19:29:20|15043.2|15042.2|15043|15042|15043.5|15042.5|15041.5|15040.5|106
1627500570000|2021-07-28 19:29:30|15042.9|15041.9|15042.5|15041.5|15042.9|15041.9|15040.2|15039.2|114
1627500580000|2021-07-28 19:29:40|15042.4|15041.4|15040.7|15039.7|15042.7|15041.7|15040.4|15039.4|76
1627500590000|2021-07-28 19:29:50|15041|15040|15041.9|15040.9|15042|15041|15040.9|15039.9|65
1627500600000|2021-07-28 19:30:00|15041.1|15040.1|15044.6|15043.6|15045.5|15044.5|15041.1|15040.1|213
1627500610000|2021-07-28 19:30:10|15044.5|15043.5|15048.1|15047.1|15048.4|15047.4|15044|15043|379
1627500620000|2021-07-28 19:30:20|15048.2|15047.2|15048.9|15047.9|15049.5|15048.5|15047.9|15046.9|285
1627500630000|2021-07-28 19:30:30|15049.2|15048.2|15048.1|15047.1|15049.6|15048.6|15047.7|15046.7|228
1627500640000|2021-07-28 19:30:40|15048.2|15047.2|15049.2|15048.2|15049.2|15048.2|15047|15046|94
1627500650000|2021-07-28 19:30:50|15049.4|15048.4|15049.7|15048.7|15050.4|15049.4|15048.7|15047.7|115
1627500660000|2021-07-28 19:31:00|15049.9|15048.9|15049.6|15048.6|15050.1|15049.1|15048.7|15047.7|116
1627500670000|2021-07-28 19:31:10|15049.5|15048.5|15050.1|15049.1|15050.1|15049.1|15048.6|15047.6|117
1627500680000|2021-07-28 19:31:20|15050|15049|15049.6|15048.6|15050.5|15049.5|15049.6|15048.6|78
1627500690000|2021-07-28 19:31:30|15049.1|15048.1|15050|15049|15050|15049|15047.4|15046.4|135
1627500700000|2021-07-28 19:31:40|15050.1|15049.1|15050.7|15049.7|15051.2|15050.2|15050|15049|183
1627500710000|2021-07-28 19:31:50|15050.5|15049.5|15048.5|15047.5|15050.7|15049.7|15048.4|15047.4|132
1627500720000|2021-07-28 19:32:00|15048.6|15047.6|15048.6|15047.6|15050.1|15049.1|15047.1|15046.1|172
1627500730000|2021-07-28 19:32:10|15048.7|15047.7|15048|15047|15049.5|15048.5|15047.4|15046.4|90
1627500740000|2021-07-28 19:32:20|15047.5|15046.5|15050.4|15049.4|15050.4|15049.4|15046.7|15045.7|156
1627500750000|2021-07-28 19:32:30|15050.5|15049.5|15049.4|15048.4|15050.5|15049.5|15047|15046|158
1627500760000|2021-07-28 19:32:40|15049.2|15048.2|15048|15047|15050|15049|15047.9|15046.9|49
1627500770000|2021-07-28 19:32:50|15047.9|15046.9|15046.9|15045.9|15049|15048|15046.6|15045.6|96
1627500780000|2021-07-28 19:33:00|15046.6|15045.6|15046|15045|15047.7|15046.7|15045.5|15044.5|113
1627500790000|2021-07-28 19:33:10|15046.1|15045.1|15047.7|15046.7|15047.7|15046.7|15045.1|15044.1|95
1627500800000|2021-07-28 19:33:20|15047.6|15046.6|15045.4|15044.4|15047.9|15046.9|15045.4|15044.4|103
1627500810000|2021-07-28 19:33:30|15045|15044|15044.2|15043.2|15045.6|15044.6|15042.7|15041.7|197
1627500820000|2021-07-28 19:33:40|15044.4|15043.4|15046|15045|15046.5|15045.5|15044.1|15043.1|72
1627500830000|2021-07-28 19:33:50|15046.2|15045.2|15046.2|15045.2|15046.9|15045.9|15045.4|15044.4|113
1627500840000|2021-07-28 19:34:00|15046.6|15045.6|15047.4|15046.4|15047.4|15046.4|15045.6|15044.6|78
1627500850000|2021-07-28 19:34:10|15047.2|15046.2|15046.4|15045.4|15047.7|15046.7|15045.7|15044.7|95
1627500860000|2021-07-28 19:34:20|15046.2|15045.2|15046.6|15045.6|15047.2|15046.2|15046|15045|44
1627500870000|2021-07-28 19:34:30|15046.5|15045.5|15043|15042|15046.5|15045.5|15042.6|15041.6|114
1627500880000|2021-07-28 19:34:40|15042.9|15041.9|15044.1|15043.1|15044.5|15043.5|15042.5|15041.5|55
1627500890000|2021-07-28 19:34:50|15043.9|15042.9|15046.1|15045.1|15046.6|15045.6|15043.9|15042.9|65
1627500900000|2021-07-28 19:35:00|15046|15045|15045.5|15044.5|15046.2|15045.2|15044|15043|125
1627500910000|2021-07-28 19:35:10|15045.7|15044.7|15046.5|15045.5|15047.6|15046.6|15045.5|15044.5|80
1627500920000|2021-07-28 19:35:20|15046.4|15045.4|15043.2|15042.2|15046.7|15045.7|15043.2|15042.2|72
1627500930000|2021-07-28 19:35:30|15043|15042|15041.7|15040.7|15043.4|15042.4|15041.2|15040.2|151
1627500940000|2021-07-28 19:35:40|15041.9|15040.9|15045.4|15044.4|15045.5|15044.5|15041.5|15040.5|93
1627500950000|2021-07-28 19:35:50|15045.2|15044.2|15045.2|15044.2|15046.4|15045.4|15045|15044|63
1627500960000|2021-07-28 19:36:00|15045.4|15044.4|15045.5|15044.5|15046.9|15045.9|15045|15044|169
1627500970000|2021-07-28 19:36:10|15045.4|15044.4|15045.5|15044.5|15046.7|15045.7|15044.9|15043.9|154
1627500980000|2021-07-28 19:36:20|15045.4|15044.4|15046|15045|15047|15046|15045|15044|118
1627500990000|2021-07-28 19:36:30|15045.9|15044.9|15045.6|15044.6|15046.4|15045.4|15045.4|15044.4|45
1627501000000|2021-07-28 19:36:40|15044.7|15043.7|15041.2|15040.2|15044.7|15043.7|15040.9|15039.9|120
1627501010000|2021-07-28 19:36:50|15041.1|15040.1|15042|15041|15042.5|15041.5|15040.1|15039.1|103
1627501020000|2021-07-28 19:37:00|15042.1|15041.1|15040.5|15039.5|15042.4|15041.4|15040.4|15039.4|106
1627501030000|2021-07-28 19:37:10|15040.6|15039.6|15043.7|15042.7|15044.4|15043.4|15040.5|15039.5|66
1627501040000|2021-07-28 19:37:20|15043.9|15042.9|15041.2|15040.2|15043.9|15042.9|15041.1|15040.1|92
1627501050000|2021-07-28 19:37:30|15041.1|15040.1|15041.4|15040.4|15041.5|15040.5|15040.2|15039.2|108
1627501060000|2021-07-28 19:37:40|15041.5|15040.5|15041.9|15040.9|15043|15042|15040.9|15039.9|72
1627501070000|2021-07-28 19:37:50|15041.5|15040.5|15042.2|15041.2|15042.2|15041.2|15041.1|15040.1|47
1627501080000|2021-07-28 19:38:00|15041.7|15040.7|15039.7|15038.7|15041.7|15040.7|15038.5|15037.5|226
1627501090000|2021-07-28 19:38:10|15039.9|15038.9|15038.5|15037.5|15040.1|15039.1|15037.6|15036.6|117
1627501100000|2021-07-28 19:38:20|15038.4|15037.4|15036.5|15035.5|15038.4|15037.4|15034.9|15033.9|288
1627501110000|2021-07-28 19:38:30|15036.7|15035.7|15037.9|15036.9|15038.7|15037.7|15033.6|15032.6|330
1627501120000|2021-07-28 19:38:40|15038|15037|15038.5|15037.5|15038.9|15037.9|15036.9|15035.9|80
1627501130000|2021-07-28 19:38:50|15038.6|15037.6|15039.5|15038.5|15041|15040|15038|15037|155
1627501140000|2021-07-28 19:39:00|15039.2|15038.2|15034.5|15033.5|15039.5|15038.5|15034|15033|168
1627501150000|2021-07-28 19:39:10|15034.4|15033.4|15034.2|15033.2|15035|15034|15033.1|15032.1|105
1627501160000|2021-07-28 19:39:20|15034.4|15033.4|15038|15037|15038|15037|15032.7|15031.7|162
1627501170000|2021-07-28 19:39:30|15038.1|15037.1|15036.7|15035.7|15038.6|15037.6|15036|15035|103
1627501180000|2021-07-28 19:39:40|15036.4|15035.4|15035.5|15034.5|15037|15036|15034.4|15033.4|69
1627501190000|2021-07-28 19:39:50|15035.6|15034.6|15034.9|15033.9|15036.4|15035.4|15033.2|15032.2|100
1627501200000|2021-07-28 19:40:00|15035|15034|15035.4|15034.4|15035.7|15034.7|15033.5|15032.5|177
1627501210000|2021-07-28 19:40:10|15035.2|15034.2|15037.6|15036.6|15038.5|15037.5|15033.6|15032.6|105
1627501220000|2021-07-28 19:40:20|15037.7|15036.7|15038.4|15037.4|15039.4|15038.4|15037.7|15036.7|188
1627501230000|2021-07-28 19:40:30|15038.7|15037.7|15037.1|15036.1|15040.1|15039.1|15036.1|15035.1|105
1627501240000|2021-07-28 19:40:40|15037.2|15036.2|15034.5|15033.5|15038|15037|15034.4|15033.4|130
1627501250000|2021-07-28 19:40:50|15034.6|15033.6|15038.9|15037.9|15039.1|15038.1|15034.2|15033.2|94
1627501260000|2021-07-28 19:41:00|15038.7|15037.7|15035|15034|15039.6|15038.6|15034.9|15033.9|151
1627501270000|2021-07-28 19:41:10|15035.1|15034.1|15039.5|15038.5|15039.9|15038.9|15035|15034|108
1627501280000|2021-07-28 19:41:20|15039.4|15038.4|15040|15039|15041|15040|15038.5|15037.5|148
1627501290000|2021-07-28 19:41:30|15039.9|15038.9|15040.9|15039.9|15042.1|15041.1|15039.2|15038.2|128
1627501300000|2021-07-28 19:41:40|15041|15040|15042.1|15041.1|15042.5|15041.5|15040.6|15039.6|101
1627501310000|2021-07-28 19:41:50|15042.2|15041.2|15041.9|15040.9|15042.5|15041.5|15041|15040|75
1627501320000|2021-07-28 19:42:00|15042.1|15041.1|15041.2|15040.2|15043.2|15042.2|15040.5|15039.5|111
1627501330000|2021-07-28 19:42:10|15040.9|15039.9|15041.6|15040.6|15042|15041|15038.9|15037.9|157
1627501340000|2021-07-28 19:42:20|15041.7|15040.7|15041.5|15040.5|15041.7|15040.7|15039.7|15038.7|59
1627501350000|2021-07-28 19:42:30|15041.2|15040.2|15042.1|15041.1|15042.6|15041.6|15040.6|15039.6|99
1627501360000|2021-07-28 19:42:40|15042.2|15041.2|15044.2|15043.2|15044.4|15043.4|15042|15041|113
1627501370000|2021-07-28 19:42:50|15044.4|15043.4|15045.5|15044.5|15046.2|15045.2|15043.2|15042.2|147
1627501380000|2021-07-28 19:43:00|15045.4|15044.4|15041.9|15040.9|15045.4|15044.4|15041.9|15040.9|184
1627501390000|2021-07-28 19:43:10|15041.7|15040.7|15040.1|15039.1|15041.9|15040.9|15039.4|15038.4|115
1627501400000|2021-07-28 19:43:20|15039.5|15038.5|15037.9|15036.9|15040|15039|15037.4|15036.4|154
1627501410000|2021-07-28 19:43:30|15038|15037|15042.2|15041.2|15042.4|15041.4|15037.9|15036.9|127
1627501420000|2021-07-28 19:43:40|15042.4|15041.4|15043.4|15042.4|15044.1|15043.1|15041.9|15040.9|95
1627501430000|2021-07-28 19:43:50|15043.2|15042.2|15041.1|15040.1|15043.4|15042.4|15040.7|15039.7|79
1627501440000|2021-07-28 19:44:00|15041.2|15040.2|15039.7|15038.7|15041.2|15040.2|15038.4|15037.4|89
1627501450000|2021-07-28 19:44:10|15039.9|15038.9|15041.4|15040.4|15041.4|15040.4|15038|15037|86
1627501460000|2021-07-28 19:44:20|15041.5|15040.5|15043.1|15042.1|15043.2|15042.2|15041.5|15040.5|68
1627501470000|2021-07-28 19:44:30|15043|15042|15042|15041|15043.5|15042.5|15040.1|15039.1|64
1627501480000|2021-07-28 19:44:40|15041.9|15040.9|15045.2|15044.2|15045.4|15044.4|15041.9|15040.9|197
1627501490000|2021-07-28 19:44:50|15045.4|15044.4|15045.7|15044.7|15045.9|15044.9|15044.7|15043.7|135
1627501500000|2021-07-28 19:45:00|15045.9|15044.9|15043|15042|15045.9|15044.9|15040.7|15039.7|185
1627501510000|2021-07-28 19:45:10|15042.9|15041.9|15040.9|15039.9|15043.5|15042.5|15040.2|15039.2|88
1627501520000|2021-07-28 19:45:20|15041|15040|15042.2|15041.2|15043.2|15042.2|15040|15039|66
1627501530000|2021-07-28 19:45:30|15042.4|15041.4|15040.7|15039.7|15042.6|15041.6|15040.6|15039.6|33
1627501540000|2021-07-28 19:45:40|15040.6|15039.6|15041.1|15040.1|15041.2|15040.2|15039.5|15038.5|74
1627501550000|2021-07-28 19:45:50|15041|15040|15041|15040|15041.9|15040.9|15039.2|15038.2|79
1627501560000|2021-07-28 19:46:00|15040.9|15039.9|15042.5|15041.5|15042.7|15041.7|15040.9|15039.9|67
1627501570000|2021-07-28 19:46:10|15042.6|15041.6|15044.9|15043.9|15045|15044|15042.5|15041.5|129
1627501580000|2021-07-28 19:46:20|15045|15044|15044.9|15043.9|15045|15044|15043.5|15042.5|53
1627501590000|2021-07-28 19:46:30|15045.2|15044.2|15044.5|15043.5|15045.2|15044.2|15043.4|15042.4|76
1627501600000|2021-07-28 19:46:40|15044.4|15043.4|15041.7|15040.7|15044.4|15043.4|15041.7|15040.7|63
1627501610000|2021-07-28 19:46:50|15041.6|15040.6|15039.7|15038.7|15041.7|15040.7|15039.5|15038.5|109
1627501620000|2021-07-28 19:47:00|15039.6|15038.6|15041.9|15040.9|15042.1|15041.1|15039.1|15038.1|154
1627501630000|2021-07-28 19:47:10|15042|15041|15040.5|15039.5|15042.1|15041.1|15040.5|15039.5|123
1627501640000|2021-07-28 19:47:20|15040.4|15039.4|15035.7|15034.7|15040.4|15039.4|15035.6|15034.6|128
1627501650000|2021-07-28 19:47:30|15035.6|15034.6|15038.2|15037.2|15038.2|15037.2|15035.5|15034.5|159
1627501660000|2021-07-28 19:47:40|15038.5|15037.5|15036.5|15035.5|15038.7|15037.7|15036.1|15035.1|73
1627501670000|2021-07-28 19:47:50|15036.7|15035.7|15038|15037|15038.4|15037.4|15036.1|15035.1|68
1627501680000|2021-07-28 19:48:00|15037.5|15036.5|15038.7|15037.7|15040.5|15039.5|15037.5|15036.5|134
1627501690000|2021-07-28 19:48:10|15038.9|15037.9|15038.2|15037.2|15040|15039|15037.5|15036.5|90
1627501700000|2021-07-28 19:48:20|15038.4|15037.4|15040.2|15039.2|15040.6|15039.6|15038.4|15037.4|87
1627501710000|2021-07-28 19:48:30|15040.4|15039.4|15041.7|15040.7|15042.5|15041.5|15040.2|15039.2|123
1627501720000|2021-07-28 19:48:40|15041.6|15040.6|15039|15038|15042.5|15041.5|15038.7|15037.7|78
1627501730000|2021-07-28 19:48:50|15038.7|15037.7|15037.7|15036.7|15040.2|15039.2|15037.6|15036.6|94
1627501740000|2021-07-28 19:49:00|15037.9|15036.9|15037.2|15036.2|15038.7|15037.7|15037|15036|100
1627501750000|2021-07-28 19:49:10|15037.5|15036.5|15041.2|15040.2|15041.2|15040.2|15037|15036|105
1627501760000|2021-07-28 19:49:20|15041.5|15040.5|15041.5|15040.5|15042.6|15041.6|15040.5|15039.5|90
1627501770000|2021-07-28 19:49:30|15041.4|15040.4|15039.5|15038.5|15041.7|15040.7|15037.9|15036.9|52
1627501780000|2021-07-28 19:49:40|15039.6|15038.6|15042.2|15041.2|15042.7|15041.7|15039.6|15038.6|112
1627501790000|2021-07-28 19:49:50|15042.4|15041.4|15041.7|15040.7|15044.2|15043.2|15041.2|15040.2|131
1627501800000|2021-07-28 19:50:00|15041.6|15040.6|15039.5|15038.5|15047.9|15046.9|15037.6|15036.6|686
1627501810000|2021-07-28 19:50:10|15039.4|15038.4|15041.9|15040.9|15042.5|15041.5|15038|15037|171
1627501820000|2021-07-28 19:50:20|15041.7|15040.7|15037.9|15036.9|15042.2|15041.2|15037.5|15036.5|155
1627501830000|2021-07-28 19:50:30|15037.7|15036.7|15035.2|15034.2|15037.7|15036.7|15033.2|15032.2|397
1627501840000|2021-07-28 19:50:40|15035.1|15034.1|15037.7|15036.7|15037.9|15036.9|15035.1|15034.1|192
1627501850000|2021-07-28 19:50:50|15037.6|15036.6|15037.6|15036.6|15040.9|15039.9|15037.5|15036.5|249
1627501860000|2021-07-28 19:51:00|15037.5|15036.5|15038.5|15037.5|15038.5|15037.5|15035.2|15034.2|120
1627501870000|2021-07-28 19:51:10|15038.4|15037.4|15039|15038|15039|15038|15036.7|15035.7|188
1627501880000|2021-07-28 19:51:20|15039.2|15038.2|15037.7|15036.7|15040.4|15039.4|15037.6|15036.6|155
1627501890000|2021-07-28 19:51:30|15037.9|15036.9|15035.7|15034.7|15038.1|15037.1|15035.1|15034.1|235
1627501900000|2021-07-28 19:51:40|15035.9|15034.9|15034|15033|15036.4|15035.4|15032.5|15031.5|253
1627501910000|2021-07-28 19:51:50|15033.9|15032.9|15032.4|15031.4|15034.4|15033.4|15030.6|15029.6|152
1627501920000|2021-07-28 19:52:00|15031.5|15030.5|15035|15034|15035.2|15034.2|15031.5|15030.5|208
1627501930000|2021-07-28 19:52:10|15034.9|15033.9|15034.7|15033.7|15035.4|15034.4|15032.2|15031.2|123
1627501940000|2021-07-28 19:52:20|15034.6|15033.6|15033.5|15032.5|15035.4|15034.4|15033.1|15032.1|141
1627501950000|2021-07-28 19:52:30|15034.2|15033.2|15033.5|15032.5|15034.4|15033.4|15032.4|15031.4|183
1627501960000|2021-07-28 19:52:40|15033.6|15032.6|15032.9|15031.9|15034.2|15033.2|15032.2|15031.2|154
1627501970000|2021-07-28 19:52:50|15032.6|15031.6|15032.9|15031.9|15033.4|15032.4|15031.9|15030.9|150
1627501980000|2021-07-28 19:53:00|15033.9|15032.9|15033.7|15032.7|15035|15034|15032|15031|210
1627501990000|2021-07-28 19:53:10|15033.9|15032.9|15034.2|15033.2|15036.1|15035.1|15033.9|15032.9|201
1627502000000|2021-07-28 19:53:20|15034.1|15033.1|15035.5|15034.5|15036.6|15035.6|15034.1|15033.1|149
1627502010000|2021-07-28 19:53:30|15035.6|15034.6|15034.1|15033.1|15036.1|15035.1|15032.4|15031.4|166
1627502020000|2021-07-28 19:53:40|15034.4|15033.4|15035.1|15034.1|15035.9|15034.9|15033.9|15032.9|139
1627502030000|2021-07-28 19:53:50|15035|15034|15037.9|15036.9|15038.9|15037.9|15035|15034|247
1627502040000|2021-07-28 19:54:00|15037.7|15036.7|15037.9|15036.9|15039.4|15038.4|15037.2|15036.2|392
1627502050000|2021-07-28 19:54:10|15037.7|15036.7|15037.6|15036.6|15039.2|15038.2|15036.4|15035.4|237
1627502060000|2021-07-28 19:54:20|15036.9|15035.9|15036.6|15035.6|15037.9|15036.9|15035.7|15034.7|262
1627502070000|2021-07-28 19:54:30|15036.7|15035.7|15039.9|15038.9|15040.4|15039.4|15036.7|15035.7|197
1627502080000|2021-07-28 19:54:40|15040|15039|15038.2|15037.2|15040|15039|15034.7|15033.7|698
1627502090000|2021-07-28 19:54:50|15041.6|15040.6|15030|15029|15041.6|15040.6|15029.9|15028.9|1409
1627502100000|2021-07-28 19:55:00|15029.7|15028.7|15026.2|15025.2|15029.9|15028.9|15025.5|15024.5|783
1627502110000|2021-07-28 19:55:10|15026.5|15025.5|15027|15026|15030.6|15029.6|15026|15025|480
1627502120000|2021-07-28 19:55:20|15027.1|15026.1|15025.5|15024.5|15029|15028|15023.7|15022.7|365
1627502130000|2021-07-28 19:55:30|15025.6|15024.6|15025.7|15024.7|15028.1|15027.1|15024.9|15023.9|301
1627502140000|2021-07-28 19:55:40|15025.9|15024.9|15025.7|15024.7|15027|15026|15025.5|15024.5|158
1627502150000|2021-07-28 19:55:50|15025|15024|15024.6|15023.6|15027.5|15026.5|15024|15023|183
1627502160000|2021-07-28 19:56:00|15024.5|15023.5|15022.1|15021.1|15025.1|15024.1|15021.4|15020.4|387
1627502170000|2021-07-28 19:56:10|15022.2|15021.2|15022.5|15021.5|15022.5|15021.5|15018.9|15017.9|306
1627502180000|2021-07-28 19:56:20|15022.1|15021.1|15024.6|15023.6|15025.1|15024.1|15021.7|15020.7|251
1627502190000|2021-07-28 19:56:30|15024.5|15023.5|15023.5|15022.5|15024.6|15023.6|15022.5|15021.5|168
1627502200000|2021-07-28 19:56:40|15023.4|15022.4|15025.5|15024.5|15025.7|15024.7|15022.7|15021.7|272
1627502210000|2021-07-28 19:56:50|15025.2|15024.2|15023.5|15022.5|15026.4|15025.4|15023.5|15022.5|173
1627502220000|2021-07-28 19:57:00|15023.1|15022.1|15021.9|15020.9|15024.6|15023.6|15021.5|15020.5|232
1627502230000|2021-07-28 19:57:10|15022|15021|15023.1|15022.1|15024.5|15023.5|15021.7|15020.7|254
1627502240000|2021-07-28 19:57:20|15023|15022|15023.9|15022.9|15024.4|15023.4|15022.4|15021.4|273
1627502250000|2021-07-28 19:57:30|15023.7|15022.7|15026.6|15025.6|15026.6|15025.6|15023.4|15022.4|251
1627502260000|2021-07-28 19:57:40|15026.5|15025.5|15027.4|15026.4|15028|15027|15025.6|15024.6|246
1627502270000|2021-07-28 19:57:50|15027.5|15026.5|15026.4|15025.4|15029.1|15028.1|15026.4|15025.4|251
1627502280000|2021-07-28 19:58:00|15026.5|15025.5|15031.2|15030.2|15031.2|15030.2|15026.2|15025.2|373
1627502290000|2021-07-28 19:58:10|15031.4|15030.4|15034.4|15033.4|15035.7|15034.7|15031.2|15030.2|495
1627502300000|2021-07-28 19:58:20|15034|15033|15030.9|15029.9|15034|15033|15030.5|15029.5|296
1627502310000|2021-07-28 19:58:30|15031.2|15030.2|15029|15028|15031.2|15030.2|15028.6|15027.6|215
1627502320000|2021-07-28 19:58:40|15028.9|15027.9|15030.2|15029.2|15030.4|15029.4|15028.4|15027.4|229
1627502330000|2021-07-28 19:58:50|15030.4|15029.4|15029.2|15028.2|15030.5|15029.5|15028.4|15027.4|190
1627502340000|2021-07-28 19:59:00|15029.1|15028.1|15028.2|15027.2|15029.5|15028.5|15027.6|15026.6|359
1627502350000|2021-07-28 19:59:10|15028.1|15027.1|15030.6|15029.6|15030.6|15029.6|15028|15027|343
1627502360000|2021-07-28 19:59:20|15030.9|15029.9|15031.6|15030.6|15033.1|15032.1|15030.9|15029.9|529
1627502370000|2021-07-28 19:59:30|15031.9|15030.9|15027|15026|15031.9|15030.9|15027|15026|392
1627502380000|2021-07-28 19:59:40|15027.1|15026.1|15026.7|15025.7|15031.9|15030.9|15025|15024|661
1627502390000|2021-07-28 19:59:50|15026.9|15025.9|15019.2|15018.2|15026.9|15025.9|15017.6|15016.6|1829
1627502400000|2021-07-28 20:00:00|15018.9|15017.9|15020.8|15018.8|15023.5|15021.5|15017.6|15015.6|792
1627502410000|2021-07-28 20:00:10|15020.6|15018.6|15020|15018|15021|15019|15015.3|15013.3|347
1627502420000|2021-07-28 20:00:20|15020.4|15018.4|15015.3|15013.3|15021.3|15019.3|15014.8|15012.8|247
1627502430000|2021-07-28 20:00:30|15015|15013|15015|15013|15016|15014|15013.9|15011.9|301
1627502440000|2021-07-28 20:00:40|15015.1|15013.1|15017.9|15015.9|15019.4|15017.4|15015|15013|268
1627502450000|2021-07-28 20:00:50|15017.4|15015.4|15018.6|15016.6|15019.4|15017.4|15017.4|15015.4|174
1627502460000|2021-07-28 20:01:00|15018.5|15016.5|15016.3|15014.3|15019.3|15017.3|15016.3|15014.3|163
1627502470000|2021-07-28 20:01:10|15015.9|15013.9|15015.5|15013.5|15016|15014|15015|15013|73
1627502480000|2021-07-28 20:01:20|15015.3|15013.3|15015.5|15013.5|15016|15014|15015.1|15013.1|59
1627502490000|2021-07-28 20:01:30|15015.4|15013.4|15015.3|15013.3|15015.9|15013.9|15014.8|15012.8|61
1627502500000|2021-07-28 20:01:40|15015.1|15013.1|15014.4|15012.4|15015.3|15013.3|15013.8|15011.8|118
1627502510000|2021-07-28 20:01:50|15014.3|15012.3|15014.6|15012.6|15015.1|15013.1|15013.1|15011.1|113
1627502520000|2021-07-28 20:02:00|15014.4|15012.4|15013.1|15011.1|15014.6|15012.6|15013|15011|81
1627502530000|2021-07-28 20:02:10|15013|15011|15013|15011|15013.1|15011.1|15012.9|15010.9|72
1627502540000|2021-07-28 20:02:20|15012.5|15010.5|15013|15011|15013.6|15011.6|15011.8|15009.8|289
1627502550000|2021-07-28 20:02:30|15012.9|15010.9|15017.8|15015.8|15017.8|15015.8|15012.1|15010.1|318
1627502560000|2021-07-28 20:02:40|15017.6|15015.6|15025.1|15023.1|15026.1|15024.1|15017.6|15015.6|372
1627502570000|2021-07-28 20:02:50|15024.1|15022.1|15021|15019|15025.4|15023.4|15020.3|15018.3|203
1627502580000|2021-07-28 20:03:00|15021.1|15019.1|15021.3|15019.3|15023|15021|15019.4|15017.4|132
1627502590000|2021-07-28 20:03:10|15021.1|15019.1|15016.4|15014.4|15021.3|15019.3|15016.1|15014.1|144
1627502600000|2021-07-28 20:03:20|15016.3|15014.3|15015.1|15013.1|15017.3|15015.3|15015.1|15013.1|126
1627502610000|2021-07-28 20:03:30|15015|15013|15014.1|15012.1|15016.1|15014.1|15014.1|15012.1|78
1627502620000|2021-07-28 20:03:40|15014|15012|15014.1|15012.1|15015.1|15013.1|15013.9|15011.9|41
1627502630000|2021-07-28 20:03:50|15013.9|15011.9|15013.6|15011.6|15013.9|15011.9|15012.4|15010.4|86
1627502640000|2021-07-28 20:04:00|15013.4|15011.4|15013.4|15011.4|15013.8|15011.8|15012.8|15010.8|89
1627502650000|2021-07-28 20:04:10|15013.3|15011.3|15012.4|15010.4|15014.8|15012.8|15012.1|15010.1|115
1627502660000|2021-07-28 20:04:20|15012.3|15010.3|15011.4|15009.4|15012.9|15010.9|15011.3|15009.3|62
1627502670000|2021-07-28 20:04:30|15012.1|15010.1|15012.4|15010.4|15012.9|15010.9|15011.3|15009.3|99
1627502680000|2021-07-28 20:04:40|15012.3|15010.3|15013.4|15011.4|15013.5|15011.5|15011.5|15009.5|59
1627502690000|2021-07-28 20:04:50|15013.3|15011.3|15011.9|15009.9|15013.6|15011.6|15011.6|15009.6|41
1627502700000|2021-07-28 20:05:00|15011.6|15009.6|15012|15010|15012.5|15010.5|15011.5|15009.5|52
1627502710000|2021-07-28 20:05:10|15011.9|15009.9|14998.6|14996.6|15012.3|15010.3|14996.4|14994.4|739
1627502720000|2021-07-28 20:05:20|14998.8|14996.8|14999.9|14997.9|15004.5|15002.5|14997.8|14995.8|252
1627502730000|2021-07-28 20:05:30|14999.3|14997.3|15003.6|15001.6|15003.6|15001.6|14996.8|14994.8|210
1627502740000|2021-07-28 20:05:40|15004.3|15002.3|15003.6|15001.6|15007.8|15005.8|15000.9|14998.9|296
1627502750000|2021-07-28 20:05:50|15003.5|15001.5|15000.3|14998.3|15003.5|15001.5|14999.5|14997.5|129
1627502760000|2021-07-28 20:06:00|15000|14998|15000.6|14998.6|15000.6|14998.6|14997.9|14995.9|170
1627502770000|2021-07-28 20:06:10|15000.4|14998.4|15003.3|15001.3|15003.6|15001.6|15000|14998|95
1627502780000|2021-07-28 20:06:20|15003.1|15001.1|15004.3|15002.3|15005.8|15003.8|15001.6|14999.6|186
1627502790000|2021-07-28 20:06:30|15004.4|15002.4|15003.8|15001.8|15004.5|15002.5|15002.9|15000.9|96
1627502800000|2021-07-28 20:06:40|15004|15002|15003.1|15001.1|15004.1|15002.1|15001.9|14999.9|80
1627502810000|2021-07-28 20:06:50|15003|15001|15002.9|15000.9|15003.6|15001.6|15002.3|15000.3|74
1627502820000|2021-07-28 20:07:00|15002.8|15000.8|15003|15001|15004.4|15002.4|15002.5|15000.5|87
1627502830000|2021-07-28 20:07:10|15003.1|15001.1|15003.3|15001.3|15005.3|15003.3|15001.6|14999.6|154
1627502840000|2021-07-28 20:07:20|15003.1|15001.1|14998.3|14996.3|15003.4|15001.4|14998.1|14996.1|101
1627502850000|2021-07-28 20:07:30|14998.8|14996.8|15002.8|15000.8|15003.1|15001.1|14997.9|14995.9|87
1627502860000|2021-07-28 20:07:40|15002.6|15000.6|14999.9|14997.9|15003|15001|14999.8|14997.8|34
1627502870000|2021-07-28 20:07:50|15000|14998|14997.9|14995.9|15001.1|14999.1|14997.5|14995.5|82
1627502880000|2021-07-28 20:08:00|14998|14996|15001.3|14999.3|15001.3|14999.3|14997.5|14995.5|274
1627502890000|2021-07-28 20:08:10|15000.6|14998.6|14998.5|14996.5|15000.6|14998.6|14996.8|14994.8|125
1627502900000|2021-07-28 20:08:20|14998.6|14996.6|14997.9|14995.9|14999.1|14997.1|14997.5|14995.5|87
1627502910000|2021-07-28 20:08:30|14998.3|14996.3|14997.1|14995.1|14998.3|14996.3|14996.4|14994.4|76
1627502920000|2021-07-28 20:08:40|14996.9|14994.9|14998.9|14996.9|14998.9|14996.9|14996.8|14994.8|87
1627502930000|2021-07-28 20:08:50|14998.8|14996.8|14997.1|14995.1|14999.1|14997.1|14997.1|14995.1|35
1627502940000|2021-07-28 20:09:00|14997.3|14995.3|14996.8|14994.8|14998.5|14996.5|14996.3|14994.3|84
1627502950000|2021-07-28 20:09:10|14996.6|14994.6|14995.6|14993.6|14996.8|14994.8|14995.6|14993.6|42
1627502960000|2021-07-28 20:09:20|14995.8|14993.8|14996|14994|14996.1|14994.1|14995.1|14993.1|43
1627502970000|2021-07-28 20:09:30|14996.3|14994.3|14995.3|14993.3|14996.5|14994.5|14994.8|14992.8|109
1627502980000|2021-07-28 20:09:40|14995.4|14993.4|14993.9|14991.9|14995.4|14993.4|14993.8|14991.8|79
1627502990000|2021-07-28 20:09:50|14993.8|14991.8|14993.8|14991.8|14995.4|14993.4|14993.8|14991.8|95
1627503000000|2021-07-28 20:10:00|14993.9|14991.9|14994.3|14992.3|14995.8|14993.8|14993.5|14991.5|140
1627503010000|2021-07-28 20:10:10|14994|14992|14995.5|14993.5|14995.8|14993.8|14993.4|14991.4|49
1627503020000|2021-07-28 20:10:20|14995.4|14993.4|14997|14995|14997|14995|14994.9|14992.9|31
1627503030000|2021-07-28 20:10:30|14997.1|14995.1|14999.6|14997.6|15000.8|14998.8|14997.1|14995.1|171
1627503040000|2021-07-28 20:10:40|14999.5|14997.5|14999.1|14997.1|14999.5|14997.5|14998|14996|62
1627503050000|2021-07-28 20:10:50|14999.3|14997.3|15000.4|14998.4|15001.4|14999.4|14998.5|14996.5|83
1627503060000|2021-07-28 20:11:00|15000.5|14998.5|15002.8|15000.8|15003|15001|15000.4|14998.4|137
1627503070000|2021-07-28 20:11:10|15002.9|15000.9|15000.6|14998.6|15002.9|15000.9|15000.6|14998.6|51
1627503080000|2021-07-28 20:11:20|15000.5|14998.5|15000.3|14998.3|15001|14999|14999.8|14997.8|62
1627503090000|2021-07-28 20:11:30|15000.1|14998.1|15000.9|14998.9|15001.1|14999.1|15000|14998|29
1627503100000|2021-07-28 20:11:40|15000.6|14998.6|15000.8|14998.8|15001.4|14999.4|15000.6|14998.6|50
1627503110000|2021-07-28 20:11:50|15000.9|14998.9|14999.3|14997.3|15001.6|14999.6|14999.3|14997.3|36
1627503120000|2021-07-28 20:12:00|14999.4|14997.4|14998.8|14996.8|14999.6|14997.6|14998.8|14996.8|46
1627503130000|2021-07-28 20:12:10|14998|14996|14997.9|14995.9|14998.5|14996.5|14997.9|14995.9|51
1627503140000|2021-07-28 20:12:20|14997.6|14995.6|14998.5|14996.5|14998.9|14996.9|14997.6|14995.6|29
1627503150000|2021-07-28 20:12:30|14998.4|14996.4|14999.8|14997.8|14999.8|14997.8|14998.1|14996.1|16
1627503160000|2021-07-28 20:12:40|14999.6|14997.6|15000|14998|15000.1|14998.1|14999.6|14997.6|24
1627503170000|2021-07-28 20:12:50|15000.1|14998.1|15000.1|14998.1|15000.1|14998.1|14999.8|14997.8|15
1627503180000|2021-07-28 20:13:00|15000.8|14998.8|15001.3|14999.3|15001.3|14999.3|15000|14998|126
1627503190000|2021-07-28 20:13:10|15001.4|14999.4|15003.9|15001.9|15004.5|15002.5|15001.3|14999.3|155
1627503200000|2021-07-28 20:13:20|15003.5|15001.5|15006.8|15004.8|15006.8|15004.8|15003.5|15001.5|153
1627503210000|2021-07-28 20:13:30|15006.6|15004.6|15008.9|15006.9|15008.9|15006.9|15006.6|15004.6|234
1627503220000|2021-07-28 20:13:40|15009|15007|15010.4|15008.4|15011.5|15009.5|15007.8|15005.8|265
1627503230000|2021-07-28 20:13:50|15010.1|15008.1|15010.1|15008.1|15010.6|15008.6|15009.9|15007.9|90
1627503240000|2021-07-28 20:14:00|15009.9|15007.9|15012.1|15010.1|15012.1|15010.1|15009.9|15007.9|132
1627503250000|2021-07-28 20:14:10|15012|15010|15011|15009|15012.4|15010.4|15011|15009|113
1627503260000|2021-07-28 20:14:20|15011.3|15009.3|15006.8|15004.8|15011.3|15009.3|15006.8|15004.8|101
1627503270000|2021-07-28 20:14:30|15007.3|15005.3|15008|15006|15008.3|15006.3|15007.3|15005.3|41
1627503280000|2021-07-28 20:14:40|15007.4|15005.4|15007.5|15005.5|15007.9|15005.9|15007|15005|52
1627503290000|2021-07-28 20:14:50|15007.4|15005.4|15007.9|15005.9|15008.6|15006.6|15006.5|15004.5|142
1627503300000|2021-07-28 20:15:00|15008|15006|15007.4|15005.4|15008|15006|15006.1|15004.1|82
1627503310000|2021-07-28 20:15:10|15007.8|15005.8|15006.9|15004.9|15007.8|15005.8|15006.1|15004.1|19
1627503320000|2021-07-28 20:15:20|15007|15005|15007|15005|15007.9|15005.9|15007|15005|15
1627503330000|2021-07-28 20:15:30|15007.3|15005.3|15007|15005|15007.3|15005.3|15004.6|15002.6|90
1627503340000|2021-07-28 20:15:40|15006.9|15004.9|15005.3|15003.3|15007.1|15005.1|15005.3|15003.3|20
1627503350000|2021-07-28 20:15:50|15005|15003|15007.1|15005.1|15007.1|15005.1|15004.6|15002.6|22
1627503360000|2021-07-28 20:16:00|15007.4|15005.4|15008.4|15006.4|15008.4|15006.4|15007.1|15005.1|13
1627503370000|2021-07-28 20:16:10|15008.8|15006.8|15005.3|15003.3|15008.8|15006.8|15005.3|15003.3|49
1627503380000|2021-07-28 20:16:20|15005.6|15003.6|15000.8|14998.8|15005.6|15003.6|15000|14998|126
1627503390000|2021-07-28 20:16:30|15000.9|14998.9|15001.6|14999.6|15003.3|15001.3|15000.9|14998.9|31
1627503400000|2021-07-28 20:16:40|15001.8|14999.8|15001.9|14999.9|15001.9|14999.9|15001.5|14999.5|7
1627503410000|2021-07-28 20:16:50|15001.8|14999.8|15001.6|14999.6|15001.9|14999.9|15001.1|14999.1|12
1627503420000|2021-07-28 20:17:00|15001.5|14999.5|15001.4|14999.4|15001.8|14999.8|15001|14999|37
1627503430000|2021-07-28 20:17:10|15001.3|14999.3|14998|14996|15001.3|14999.3|14998|14996|83
1627503440000|2021-07-28 20:17:20|14998.3|14996.3|14997.9|14995.9|14999.4|14997.4|14997.9|14995.9|52
1627503450000|2021-07-28 20:17:30|14998|14996|14999.1|14997.1|14999.1|14997.1|14998|14996|14
1627503460000|2021-07-28 20:17:40|14998.5|14996.5|14999|14997|14999.3|14997.3|14998.3|14996.3|16
1627503470000|2021-07-28 20:17:50|14998.9|14996.9|14999|14997|14999.1|14997.1|14998.8|14996.8|6
1627503480000|2021-07-28 20:18:00|14998.9|14996.9|14999.1|14997.1|15000|14998|14998.9|14996.9|28
1627503490000|2021-07-28 20:18:10|14999|14997|14997.6|14995.6|14999|14997|14997.6|14995.6|25
1627503500000|2021-07-28 20:18:20|14997.5|14995.5|14996.5|14994.5|14997.8|14995.8|14996.5|14994.5|39
1627503510000|2021-07-28 20:18:30|14996.1|14994.1|14996|14994|14996.4|14994.4|14995.5|14993.5|34
1627503520000|2021-07-28 20:18:40|14996.1|14994.1|14994.8|14992.8|14996.3|14994.3|14994.8|14992.8|15
1627503530000|2021-07-28 20:18:50|14994.5|14992.5|14993.8|14991.8|14994.6|14992.6|14993.5|14991.5|110
1627503540000|2021-07-28 20:19:00|14994.4|14992.4|14995|14993|14995.3|14993.3|14994.4|14992.4|18
1627503550000|2021-07-28 20:19:10|14995.1|14993.1|14993.1|14991.1|14995.1|14993.1|14993.1|14991.1|35
1627503560000|2021-07-28 20:19:20|14993.3|14991.3|14994.4|14992.4|14994.4|14992.4|14993|14991|36
1627503570000|2021-07-28 20:19:30|14994.3|14992.3|14993.9|14991.9|14994.5|14992.5|14993.8|14991.8|11
1627503580000|2021-07-28 20:19:40|14993.8|14991.8|14995.3|14993.3|14995.3|14993.3|14993.8|14991.8|10
1627503590000|2021-07-28 20:19:50|14994.6|14992.6|14997|14995|14997|14995|14993.9|14991.9|47
1627503600000|2021-07-28 20:20:00|14996.9|14994.9|14996.8|14994.8|14997|14995|14996.3|14994.3|39
1627503610000|2021-07-28 20:20:10|14996.9|14994.9|14995|14993|14997.1|14995.1|14995|14993|26
1627503620000|2021-07-28 20:20:20|14995.1|14993.1|14994.1|14992.1|14995.8|14993.8|14994.1|14992.1|12
1627503630000|2021-07-28 20:20:30|14993.8|14991.8|14995.1|14993.1|14995.9|14993.9|14993.4|14991.4|20
1627503640000|2021-07-28 20:20:40|14995.3|14993.3|14994.4|14992.4|14995.3|14993.3|14994.4|14992.4|17
1627503650000|2021-07-28 20:20:50|14994.5|14992.5|14994.9|14992.9|14995.1|14993.1|14994.5|14992.5|9
1627503660000|2021-07-28 20:21:00|14995|14993|14994.1|14992.1|14995|14993|14993.8|14991.8|27
1627503670000|2021-07-28 20:21:10|14994.5|14992.5|14993.3|14991.3|14994.5|14992.5|14993.3|14991.3|25
1627503680000|2021-07-28 20:21:20|14993.1|14991.1|14991.3|14989.3|14993.1|14991.1|14991|14989|117
1627503690000|2021-07-28 20:21:30|14990.8|14988.8|14989.8|14987.8|14990.9|14988.9|14989.3|14987.3|104
1627503700000|2021-07-28 20:21:40|14990.3|14988.3|14991.5|14989.5|14991.6|14989.6|14990.3|14988.3|24
1627503710000|2021-07-28 20:21:50|14991.4|14989.4|14991.3|14989.3|14991.8|14989.8|14991.3|14989.3|24
1627503720000|2021-07-28 20:22:00|14991|14989|14994|14992|14994|14992|14991|14989|28
1627503730000|2021-07-28 20:22:10|14994.1|14992.1|14994|14992|14994.6|14992.6|14992.8|14990.8|7
1627503740000|2021-07-28 20:22:20|14994.1|14992.1|14994.1|14992.1|14994.3|14992.3|14993.5|14991.5|22
1627503750000|2021-07-28 20:22:30|14994.4|14992.4|14995|14993|14995.9|14993.9|14994.4|14992.4|32
1627503760000|2021-07-28 20:22:40|14994.9|14992.9|14993.5|14991.5|14994.9|14992.9|14993.3|14991.3|20
1627503770000|2021-07-28 20:22:50|14993.4|14991.4|14993.8|14991.8|14993.8|14991.8|14993.4|14991.4|11
1627503780000|2021-07-28 20:23:00|14993.5|14991.5|14994.9|14992.9|14995.1|14993.1|14993.5|14991.5|17
1627503790000|2021-07-28 20:23:10|14995.1|14993.1|14994.9|14992.9|14995.5|14993.5|14994.8|14992.8|10
1627503800000|2021-07-28 20:23:20|14995|14993|14993.3|14991.3|14995|14993|14993.1|14991.1|24
1627503810000|2021-07-28 20:23:30|14993|14991|14993.9|14991.9|14993.9|14991.9|14992.9|14990.9|14
1627503820000|2021-07-28 20:23:40|14993.8|14991.8|14993|14991|14994|14992|14992.8|14990.8|11
1627503830000|2021-07-28 20:23:50|14992.6|14990.6|14992|14990|14992.6|14990.6|14992|14990|12
1627503840000|2021-07-28 20:24:00|14991.9|14989.9|14992.5|14990.5|14992.5|14990.5|14991.6|14989.6|11
1627503850000|2021-07-28 20:24:10|14992.6|14990.6|14992.8|14990.8|14992.9|14990.9|14992.6|14990.6|1
1627503860000|2021-07-28 20:24:20|14992.9|14990.9|14992.1|14990.1|14992.9|14990.9|14991.9|14989.9|14
1627503870000|2021-07-28 20:24:30|14992.3|14990.3|14992.3|14990.3|14992.3|14990.3|14992.3|14990.3|1
1627503880000|2021-07-28 20:24:40|14992.4|14990.4|14992.3|14990.3|14992.4|14990.4|14991.8|14989.8|10
1627503890000|2021-07-28 20:24:50|14992.4|14990.4|14991.4|14989.4|14992.4|14990.4|14991.4|14989.4|26
1627503900000|2021-07-28 20:25:00|14991.6|14989.6|14992.4|14990.4|14993|14991|14991.6|14989.6|24
1627503910000|2021-07-28 20:25:10|14992.5|14990.5|14992.4|14990.4|14992.6|14990.6|14992.1|14990.1|18
1627503920000|2021-07-28 20:25:20|14992.3|14990.3|14991.6|14989.6|14992.3|14990.3|14991.6|14989.6|5
1627503930000|2021-07-28 20:25:30|14991.8|14989.8|14990.9|14988.9|14991.8|14989.8|14990.8|14988.8|54
1627503940000|2021-07-28 20:25:40|14991|14989|14991.1|14989.1|14991.1|14989.1|14991|14989|2
1627503950000|2021-07-28 20:25:50|14991|14989|14989.9|14987.9|14991|14989|14989.9|14987.9|26
1627503960000|2021-07-28 20:26:00|14990|14988|14990.4|14988.4|14990.5|14988.5|14989.9|14987.9|6
1627503970000|2021-07-28 20:26:10|14990.3|14988.3|14990.5|14988.5|14991|14989|14990|14988|53
1627503980000|2021-07-28 20:26:20|14990.6|14988.6|14991.4|14989.4|14991.5|14989.5|14990.6|14988.6|5
1627503990000|2021-07-28 20:26:30|14991.5|14989.5|14991.9|14989.9|14992.9|14990.9|14991.5|14989.5|22
1627504000000|2021-07-28 20:26:40|14991.8|14989.8|14990.1|14988.1|14992|14990|14989.9|14987.9|15
1627504010000|2021-07-28 20:26:50|14990|14988|14988.6|14986.6|14990|14988|14988.5|14986.5|23
1627504020000|2021-07-28 20:27:00|14988.5|14986.5|14988.3|14986.3|14989.1|14987.1|14988.3|14986.3|30
1627504030000|2021-07-28 20:27:10|14988.4|14986.4|14989.6|14987.6|14989.6|14987.6|14988.3|14986.3|15
1627504040000|2021-07-28 20:27:20|14989.8|14987.8|14991.4|14989.4|14992|14990|14989.8|14987.8|54
1627504050000|2021-07-28 20:27:30|14991.3|14989.3|14991.5|14989.5|14991.5|14989.5|14991.3|14989.3|7
1627504060000|2021-07-28 20:27:40|14991.6|14989.6|14991.8|14989.8|14991.9|14989.9|14991.4|14989.4|12
1627504070000|2021-07-28 20:27:50|14991.9|14989.9|14991.5|14989.5|14992.5|14990.5|14991.4|14989.4|10
1627504080000|2021-07-28 20:28:00|14991.4|14989.4|14992.5|14990.5|14992.5|14990.5|14991.4|14989.4|11
1627504090000|2021-07-28 20:28:10|14992.8|14990.8|14992.9|14990.9|14993|14991|14992.6|14990.6|25
1627504100000|2021-07-28 20:28:20|14992.8|14990.8|14992.5|14990.5|14992.8|14990.8|14992.4|14990.4|2
1627504110000|2021-07-28 20:28:30|14991.8|14989.8|14991.5|14989.5|14991.9|14989.9|14991.5|14989.5|6
1627504120000|2021-07-28 20:28:40|14991.6|14989.6|14990.6|14988.6|14991.6|14989.6|14990.5|14988.5|5
1627504130000|2021-07-28 20:28:50|14990.9|14988.9|14991.5|14989.5|14991.5|14989.5|14990.9|14988.9|6
1627504140000|2021-07-28 20:29:00|14991.4|14989.4|14991.6|14989.6|14991.6|14989.6|14991.4|14989.4|5
1627504150000|2021-07-28 20:29:10|14991.5|14989.5|14990.9|14988.9|14992|14990|14990.8|14988.8|19
1627504160000|2021-07-28 20:29:20|14991|14989|14991.5|14989.5|14991.6|14989.6|14991|14989|1
1627504170000|2021-07-28 20:29:30|14991.6|14989.6|14990.9|14988.9|14991.6|14989.6|14990.9|14988.9|4
1627504180000|2021-07-28 20:29:40|14991|14989|14991.1|14989.1|14991.1|14989.1|14990.3|14988.3|16
1627504190000|2021-07-28 20:29:50|14990.8|14988.8|14990.3|14988.3|14991.1|14989.1|14990.3|14988.3|12
1627504200000|2021-07-28 20:30:00|14990.4|14988.4|14988.5|14986.5|14990.4|14988.4|14988.5|14986.5|37
1627504210000|2021-07-28 20:30:10|14988.4|14986.4|14988.3|14986.3|14988.5|14986.5|14988.3|14986.3|7
1627504220000|2021-07-28 20:30:20|14988.1|14986.1|14988.8|14986.8|14988.8|14986.8|14988|14986|20
1627504230000|2021-07-28 20:30:30|14988.6|14986.6|14987.4|14985.4|14989|14987|14987.3|14985.3|39
1627504240000|2021-07-28 20:30:40|14987.3|14985.3|14986.4|14984.4|14987.5|14985.5|14986.4|14984.4|22
1627504250000|2021-07-28 20:30:50|14986.3|14984.3|14986.8|14984.8|14986.9|14984.9|14986.3|14984.3|37
1627504260000|2021-07-28 20:31:00|14987.1|14985.1|14987|14985|14987.1|14985.1|14986.9|14984.9|11
1627504270000|2021-07-28 20:31:10|14986.9|14984.9|14987|14985|14987|14985|14986.9|14984.9|6
1627504280000|2021-07-28 20:31:20|14987.3|14985.3|14987.4|14985.4|14987.4|14985.4|14987.1|14985.1|3
1627504290000|2021-07-28 20:31:30|14987.3|14985.3|14987|14985|14987.4|14985.4|14987|14985|5
1627504300000|2021-07-28 20:31:40|14986.9|14984.9|14987.1|14985.1|14987.1|14985.1|14986.9|14984.9|1
1627504310000|2021-07-28 20:31:50|14987|14985|14987|14985|14987|14985|14987|14985|4
1627504320000|2021-07-28 20:32:00|14987.1|14985.1|14987|14985|14987.1|14985.1|14986.9|14984.9|4
1627504330000|2021-07-28 20:32:10|14987.1|14985.1|14986.1|14984.1|14987.1|14985.1|14986.1|14984.1|23
1627504340000|2021-07-28 20:32:20|14986.3|14984.3|14986.1|14984.1|14986.5|14984.5|14986|14984|9
1627504350000|2021-07-28 20:32:30|14986.3|14984.3|14985.9|14983.9|14986.3|14984.3|14985.9|14983.9|5
1627504360000|2021-07-28 20:32:40|14985.8|14983.8|14985.6|14983.6|14985.8|14983.8|14985.5|14983.5|12
1627504370000|2021-07-28 20:32:50|14985.4|14983.4|14985.1|14983.1|14985.5|14983.5|14984.8|14982.8|30
1627504380000|2021-07-28 20:33:00|14985|14983|14984.5|14982.5|14985|14983|14984.5|14982.5|22
1627504390000|2021-07-28 20:33:10|14984.6|14982.6|14985.3|14983.3|14985.3|14983.3|14984.5|14982.5|14
1627504400000|2021-07-28 20:33:20|14985.1|14983.1|14985.5|14983.5|14985.5|14983.5|14985.1|14983.1|7
1627504410000|2021-07-28 20:33:30|14985.3|14983.3|14985.5|14983.5|14985.8|14983.8|14985.3|14983.3|8
1627504420000|2021-07-28 20:33:40|14985.8|14983.8|14985.8|14983.8|14985.9|14983.9|14985.8|14983.8|5
1627504430000|2021-07-28 20:33:50|14985.9|14983.9|14986.1|14984.1|14986.3|14984.3|14985.9|14983.9|14
1627504440000|2021-07-28 20:34:00|14986.4|14984.4|14987.1|14985.1|14987.1|14985.1|14986.4|14984.4|9
1627504450000|2021-07-28 20:34:10|14987.4|14985.4|14987.8|14985.8|14987.9|14985.9|14987.3|14985.3|24
1627504460000|2021-07-28 20:34:20|14987.9|14985.9|14988|14986|14988|14986|14987.6|14985.6|11
1627504470000|2021-07-28 20:34:30|14987.8|14985.8|14988.6|14986.6|14988.9|14986.9|14987.8|14985.8|30
1627504480000|2021-07-28 20:34:40|14988.8|14986.8|14989.6|14987.6|14990.1|14988.1|14988.3|14986.3|40
1627504490000|2021-07-28 20:34:50|14989.8|14987.8|14990.8|14988.8|14991.1|14989.1|14989.6|14987.6|32
1627504500000|2021-07-28 20:35:00|14991.4|14989.4|14991.3|14989.3|14991.4|14989.4|14991|14989|12
1627504510000|2021-07-28 20:35:10|14991.4|14989.4|14991.4|14989.4|14991.5|14989.5|14991.3|14989.3|8
1627504520000|2021-07-28 20:35:20|14991.3|14989.3|14991.4|14989.4|14991.5|14989.5|14990.5|14988.5|31
1627504530000|2021-07-28 20:35:30|14991.1|14989.1|14990.9|14988.9|14991.4|14989.4|14990.9|14988.9|21
1627504540000|2021-07-28 20:35:40|14991|14989|14990.3|14988.3|14991.1|14989.1|14990.3|14988.3|65
1627504550000|2021-07-28 20:35:50|14990.1|14988.1|14988.9|14986.9|14990.1|14988.1|14988.9|14986.9|6
1627504560000|2021-07-28 20:36:00|14987.9|14985.9|14988.4|14986.4|14988.9|14986.9|14987.9|14985.9|12
1627504570000|2021-07-28 20:36:10|14988.3|14986.3|14988.3|14986.3|14988.4|14986.4|14988.1|14986.1|5
1627504580000|2021-07-28 20:36:20|||||||||1
1627504600000|2021-07-28 20:36:40|14988.6|14986.6|14989.6|14987.6|14989.6|14987.6|14988.6|14986.6|10
1627504610000|2021-07-28 20:36:50|14990|14988|14990|14988|14990|14988|14989.9|14987.9|0
1627504620000|2021-07-28 20:37:00|14990.1|14988.1|14990.3|14988.3|14990.4|14988.4|14990|14988|6
1627504630000|2021-07-28 20:37:10|14990.1|14988.1|14989.8|14987.8|14990.1|14988.1|14989.8|14987.8|3
1627504640000|2021-07-28 20:37:20|14989.9|14987.9|14990.4|14988.4|14990.5|14988.5|14989.9|14987.9|12
1627504650000|2021-07-28 20:37:30|14990.1|14988.1|14990|14988|14990.1|14988.1|14989.8|14987.8|1
1627504660000|2021-07-28 20:37:40|14990.1|14988.1|14989.9|14987.9|14990.1|14988.1|14989.6|14987.6|13
1627504670000|2021-07-28 20:37:50|14989.8|14987.8|14990.6|14988.6|14990.6|14988.6|14989.8|14987.8|8
1627504680000|2021-07-28 20:38:00|14990.8|14988.8|14990.9|14988.9|14990.9|14988.9|14990.8|14988.8|1
1627504690000|2021-07-28 20:38:10|14990.8|14988.8|14990.8|14988.8|14990.8|14988.8|14990.6|14988.6|3
1627504700000|2021-07-28 20:38:20|14990.6|14988.6|14991.1|14989.1|14991.3|14989.3|14990.6|14988.6|4
1627504710000|2021-07-28 20:38:30|14991.3|14989.3|14991|14989|14991.8|14989.8|14990.9|14988.9|17
1627504720000|2021-07-28 20:38:40|14991.1|14989.1|14991.9|14989.9|14991.9|14989.9|14991.1|14989.1|14
1627504730000|2021-07-28 20:38:50|14992|14990|14991.4|14989.4|14992|14990|14991.4|14989.4|8
1627504740000|2021-07-28 20:39:00|14991.5|14989.5|14990.9|14988.9|14991.5|14989.5|14990.9|14988.9|9
1627504750000|2021-07-28 20:39:10|14991|14989|14991.3|14989.3|14991.3|14989.3|14991|14989|2
1627504760000|2021-07-28 20:39:20|14991.4|14989.4|14991.4|14989.4|14991.4|14989.4|14991|14989|5
1627504770000|2021-07-28 20:39:30|14991|14989|14991|14989|14991|14989|14990.8|14988.8|8
1627504780000|2021-07-28 20:39:40|14990.8|14988.8|14991|14989|14991.4|14989.4|14990.8|14988.8|20
1627504790000|2021-07-28 20:39:50|14991.1|14989.1|14991.3|14989.3|14991.3|14989.3|14991.1|14989.1|1
1627504800000|2021-07-28 20:40:00|14991.5|14989.5|14990.8|14988.8|14991.5|14989.5|14990.8|14988.8|21
1627504810000|2021-07-28 20:40:10|14990.6|14988.6|14989.1|14987.1|14990.8|14988.8|14989.1|14987.1|10
1627504820000|2021-07-28 20:40:20|14989|14987|14988.5|14986.5|14989|14987|14988.5|14986.5|14
1627504830000|2021-07-28 20:40:30|14988.4|14986.4|14988.5|14986.5|14988.8|14986.8|14988.4|14986.4|7
1627504840000|2021-07-28 20:40:40|14988.4|14986.4|14989.3|14987.3|14989.3|14987.3|14988.4|14986.4|8
1627504850000|2021-07-28 20:40:50|14989.1|14987.1|14989.4|14987.4|14989.4|14987.4|14989.1|14987.1|2
1627504860000|2021-07-28 20:41:00|14989.5|14987.5|14989.6|14987.6|14989.6|14987.6|14989.5|14987.5|2
1627504870000|2021-07-28 20:41:10|14989.5|14987.5|14989.9|14987.9|14990|14988|14989.5|14987.5|5
1627504880000|2021-07-28 20:41:20|14990|14988|14989.9|14987.9|14990|14988|14989.8|14987.8|5
1627504890000|2021-07-28 20:41:30|14990|14988|14990|14988|14990|14988|14990|14988|0
1627504900000|2021-07-28 20:41:40|14990.1|14988.1|14990.5|14988.5|14990.5|14988.5|14990|14988|9
1627504910000|2021-07-28 20:41:50|14990.4|14988.4|14990.5|14988.5|14990.5|14988.5|14990.4|14988.4|2
1627504920000|2021-07-28 20:42:00|14990.9|14988.9|14991.5|14989.5|14991.5|14989.5|14990.9|14988.9|12
1627504930000|2021-07-28 20:42:10|14991.4|14989.4|14991.8|14989.8|14991.9|14989.9|14991.4|14989.4|22
1627504940000|2021-07-28 20:42:20|14991.9|14989.9|14991.1|14989.1|14991.9|14989.9|14990.4|14988.4|20
1627504950000|2021-07-28 20:42:30|14991.5|14989.5|14991.8|14989.8|14991.9|14989.9|14991.3|14989.3|33
1627504960000|2021-07-28 20:42:40|14991.9|14989.9|14991.6|14989.6|14991.9|14989.9|14991.6|14989.6|3
1627504970000|2021-07-28 20:42:50|14991.8|14989.8|14991.8|14989.8|14991.8|14989.8|14991.6|14989.6|5
1627504980000|2021-07-28 20:43:00|14991.9|14989.9|14991.9|14989.9|14991.9|14989.9|14991.9|14989.9|6
1627504990000|2021-07-28 20:43:10|14992|14990|14991.9|14989.9|14992|14990|14991.9|14989.9|9
1627505000000|2021-07-28 20:43:20|14992|14990|14991.9|14989.9|14992|14990|14991.8|14989.8|7
1627505010000|2021-07-28 20:43:30|14992|14990|14991.5|14989.5|14992|14990|14991.5|14989.5|11
1627505020000|2021-07-28 20:43:40|14991.6|14989.6|14991.4|14989.4|14991.6|14989.6|14991.4|14989.4|9
1627505030000|2021-07-28 20:43:50|14991.3|14989.3|14989.5|14987.5|14991.3|14989.3|14989.5|14987.5|14
1627505040000|2021-07-28 20:44:00|14989.9|14987.9|14989.9|14987.9|14989.9|14987.9|14989.9|14987.9|4
1627505050000|2021-07-28 20:44:10|14989.8|14987.8|14989.5|14987.5|14990|14988|14989.5|14987.5|14
1627505060000|2021-07-28 20:44:20|14989.3|14987.3|14989.4|14987.4|14989.4|14987.4|14989.3|14987.3|1
1627505070000|2021-07-28 20:44:30|14989.1|14987.1|14989.4|14987.4|14989.5|14987.5|14989.1|14987.1|8
1627505080000|2021-07-28 20:44:40|14989.3|14987.3|14989.5|14987.5|14989.5|14987.5|14989.3|14987.3|11
1627505090000|2021-07-28 20:44:50|14989.4|14987.4|14988.9|14986.9|14989.5|14987.5|14988.9|14986.9|10
1627505100000|2021-07-28 20:45:00|14989.5|14987.5|14989.4|14987.4|14989.6|14987.6|14988.6|14986.6|48
1627505110000|2021-07-28 20:45:10|14988.9|14986.9|14990.1|14988.1|14990.1|14988.1|14988.8|14986.8|28
1627505120000|2021-07-28 20:45:20|14990|14988|14990.6|14988.6|14990.6|14988.6|14989.8|14987.8|19
1627505130000|2021-07-28 20:45:30|14990.5|14988.5|14990.9|14988.9|14991|14989|14990.4|14988.4|10
1627505140000|2021-07-28 20:45:40|14991|14989|14990.8|14988.8|14991.3|14989.3|14990.8|14988.8|3
1627505150000|2021-07-28 20:45:50|14990.9|14988.9|14991.4|14989.4|14991.4|14989.4|14990.8|14988.8|10
1627505160000|2021-07-28 20:46:00|14991.3|14989.3|14991|14989|14991.3|14989.3|14991|14989|7
1627505170000|2021-07-28 20:46:10|14991.1|14989.1|14991.4|14989.4|14991.4|14989.4|14991.1|14989.1|4
1627505180000|2021-07-28 20:46:20|14991.3|14989.3|14991.3|14989.3|14991.4|14989.4|14991.3|14989.3|4
1627505190000|2021-07-28 20:46:30|14991.4|14989.4|14991.4|14989.4|14991.5|14989.5|14991.4|14989.4|6
1627505200000|2021-07-28 20:46:40|14991.5|14989.5|14991.4|14989.4|14991.5|14989.5|14991.4|14989.4|6
1627505210000|2021-07-28 20:46:50|14991.3|14989.3|14991.4|14989.4|14991.5|14989.5|14991.3|14989.3|4
1627505220000|2021-07-28 20:47:00|14991.5|14989.5|14991.1|14989.1|14991.5|14989.5|14991.1|14989.1|12
1627505230000|2021-07-28 20:47:10|14991|14989|14991.1|14989.1|14991.1|14989.1|14991|14989|4
1627505240000|2021-07-28 20:47:20|14991|14989|14991.5|14989.5|14991.5|14989.5|14991|14989|15
1627505250000|2021-07-28 20:47:30|14991.4|14989.4|14991.4|14989.4|14991.4|14989.4|14991.4|14989.4|2
1627505260000|2021-07-28 20:47:40|14991.5|14989.5|14992.4|14990.4|14992.5|14990.5|14991.5|14989.5|46
1627505270000|2021-07-28 20:47:50|14992.3|14990.3|14993.4|14991.4|14993.4|14991.4|14992.3|14990.3|20
1627505280000|2021-07-28 20:48:00|14993.1|14991.1|14992.9|14990.9|14993.4|14991.4|14992.9|14990.9|8
1627505290000|2021-07-28 20:48:10|14992.8|14990.8|14993|14991|14993|14991|14992.5|14990.5|10
1627505300000|2021-07-28 20:48:20|14992.9|14990.9|14992.6|14990.6|14993|14991|14992.6|14990.6|4
1627505310000|2021-07-28 20:48:30|14992.8|14990.8|14992.6|14990.6|14992.8|14990.8|14992.6|14990.6|4
1627505320000|2021-07-28 20:48:40|14992.9|14990.9|14993.4|14991.4|14993.4|14991.4|14992.9|14990.9|19
1627505330000|2021-07-28 20:48:50|14993.5|14991.5|14993|14991|14993.6|14991.6|14992.9|14990.9|6
1627505340000|2021-07-28 20:49:00|14992.9|14990.9|14992.9|14990.9|14992.9|14990.9|14992.5|14990.5|33
1627505350000|2021-07-28 20:49:10|14993|14991|14993.8|14991.8|14993.9|14991.9|14992.9|14990.9|17
1627505360000|2021-07-28 20:49:20|14993.9|14991.9|14994.1|14992.1|14994.5|14992.5|14993.9|14991.9|20
1627505370000|2021-07-28 20:49:30|14994|14992|14994.3|14992.3|14994.6|14992.6|14993.9|14991.9|9
1627505380000|2021-07-28 20:49:40|14994|14992|14994|14992|14994.1|14992.1|14993.9|14991.9|12
1627505390000|2021-07-28 20:49:50|14994.1|14992.1|14993.5|14991.5|14994.1|14992.1|14993.5|14991.5|3
1627505400000|2021-07-28 20:50:00|14993.6|14991.6|14993.6|14991.6|14993.9|14991.9|14993.4|14991.4|28
1627505410000|2021-07-28 20:50:10|14993.8|14991.8|14993.5|14991.5|14993.8|14991.8|14993.5|14991.5|4
1627505420000|2021-07-28 20:50:20|14994|14992|14994|14992|14994|14992|14994|14992|9
1627505430000|2021-07-28 20:50:30|14994.1|14992.1|14993.8|14991.8|14994.1|14992.1|14993.6|14991.6|12
1627505440000|2021-07-28 20:50:40|14993.5|14991.5|14993.8|14991.8|14994.3|14992.3|14993.5|14991.5|4
1627505450000|2021-07-28 20:50:50|14993.9|14991.9|14994.1|14992.1|14994.3|14992.3|14993.9|14991.9|17
1627505460000|2021-07-28 20:51:00|14994|14992|14994.1|14992.1|14994.3|14992.3|14994|14992|11
1627505470000|2021-07-28 20:51:10|14994.3|14992.3|14993.9|14991.9|14994.3|14992.3|14993.9|14991.9|13
1627505480000|2021-07-28 20:51:20|14994.1|14992.1|14994.3|14992.3|14994.3|14992.3|14994.1|14992.1|6
1627505490000|2021-07-28 20:51:30|14994.1|14992.1|14994.3|14992.3|14994.3|14992.3|14994.1|14992.1|13
1627505500000|2021-07-28 20:51:40|14994.4|14992.4|14994.3|14992.3|14994.5|14992.5|14994.3|14992.3|4
1627505510000|2021-07-28 20:51:50|14994.4|14992.4|14994.3|14992.3|14994.4|14992.4|14994.1|14992.1|4
1627505520000|2021-07-28 20:52:00|14994.4|14992.4|14991.3|14989.3|14994.4|14992.4|14991.3|14989.3|51
1627505530000|2021-07-28 20:52:10|14991.5|14989.5|14991.5|14989.5|14991.5|14989.5|14991.4|14989.4|2
1627505540000|2021-07-28 20:52:20|14991.6|14989.6|14992.5|14990.5|14992.5|14990.5|14991.6|14989.6|8
1627505550000|2021-07-28 20:52:30|14992.6|14990.6|14992.6|14990.6|14992.6|14990.6|14992.6|14990.6|5
1627505560000|2021-07-28 20:52:40|14992.5|14990.5|14992.5|14990.5|14992.5|14990.5|14992.5|14990.5|3
1627505570000|2021-07-28 20:52:50|14992.4|14990.4|14992.6|14990.6|14992.6|14990.6|14992.4|14990.4|2
1627505580000|2021-07-28 20:53:00|14992.5|14990.5|14992.6|14990.6|14992.9|14990.9|14992.4|14990.4|12
1627505600000|2021-07-28 20:53:20|14992.8|14990.8|14992.8|14990.8|14992.8|14990.8|14992.6|14990.6|7
1627505610000|2021-07-28 20:53:30|14992.6|14990.6|14992.9|14990.9|14993.1|14991.1|14992.6|14990.6|4
1627505620000|2021-07-28 20:53:40|14992.5|14990.5|14992.5|14990.5|14992.5|14990.5|14992.5|14990.5|6
1627505630000|2021-07-28 20:53:50|14992.8|14990.8|14992.8|14990.8|14992.8|14990.8|14992.8|14990.8|30
1627505640000|2021-07-28 20:54:00|14992.6|14990.6|14992.6|14990.6|14992.6|14990.6|14992.5|14990.5|3
1627505650000|2021-07-28 20:54:10|14992.8|14990.8|14992.6|14990.6|14992.8|14990.8|14992.6|14990.6|3
1627505660000|2021-07-28 20:54:20|14992.8|14990.8|14992.5|14990.5|14992.8|14990.8|14992.5|14990.5|14
1627505670000|2021-07-28 20:54:30|14992.8|14990.8|14993.4|14991.4|14993.4|14991.4|14992.6|14990.6|11
1627505680000|2021-07-28 20:54:40|14993.5|14991.5|14993.3|14991.3|14993.5|14991.5|14993.3|14991.3|3
1627505690000|2021-07-28 20:54:50|14993.4|14991.4|14993.9|14991.9|14994|14992|14993.4|14991.4|14
1627505700000|2021-07-28 20:55:00|14993.8|14991.8|14993.8|14991.8|14994|14992|14993.8|14991.8|10
1627505710000|2021-07-28 20:55:10|14993.6|14991.6|14993.6|14991.6|14993.6|14991.6|14993.6|14991.6|0
1627505720000|2021-07-28 20:55:20|14993.8|14991.8|14993.9|14991.9|14993.9|14991.9|14993.8|14991.8|6
1627505730000|2021-07-28 20:55:30|14994.1|14992.1|14993.9|14991.9|14994.1|14992.1|14993.9|14991.9|3
1627505740000|2021-07-28 20:55:40|14993.8|14991.8|14994.5|14992.5|14994.5|14992.5|14993.8|14991.8|6
1627505750000|2021-07-28 20:55:50|14994.6|14992.6|14994.6|14992.6|14994.6|14992.6|14994.6|14992.6|3
1627505760000|2021-07-28 20:56:00|14994.5|14992.5|14993.8|14991.8|14994.5|14992.5|14993.6|14991.6|15
1627505770000|2021-07-28 20:56:10|14993.9|14991.9|14993.8|14991.8|14993.9|14991.9|14993.8|14991.8|3
1627505790000|2021-07-28 20:56:30|14993.9|14991.9|14993.8|14991.8|14993.9|14991.9|14993.8|14991.8|7
1627505800000|2021-07-28 20:56:40|14993.9|14991.9|14995.8|14993.8|14995.9|14993.9|14993.9|14991.9|33
1627505810000|2021-07-28 20:56:50|14995.9|14993.9|14995.9|14993.9|14995.9|14993.9|14995.5|14993.5|18
1627505820000|2021-07-28 20:57:00|14996|14994|14995.9|14993.9|14996|14994|14995.9|14993.9|8
1627505830000|2021-07-28 20:57:10|14996.3|14994.3|14996.5|14994.5|14996.5|14994.5|14996.3|14994.3|9
1627505840000|2021-07-28 20:57:20|14996.4|14994.4|14996.3|14994.3|14996.4|14994.4|14996.3|14994.3|4
1627505850000|2021-07-28 20:57:30|||||||||5
1627505860000|2021-07-28 20:57:40|14995.9|14993.9|14995.9|14993.9|14995.9|14993.9|14995.9|14993.9|7
1627505880000|2021-07-28 20:58:00|14996.1|14994.1|14995.9|14993.9|14996.1|14994.1|14995.9|14993.9|7
1627505890000|2021-07-28 20:58:10|14995.5|14993.5|14995.9|14993.9|14995.9|14993.9|14995.5|14993.5|12
1627505900000|2021-07-28 20:58:20|14996|14994|14996|14994|14996|14994|14996|14994|2
1627505910000|2021-07-28 20:58:30|14995.9|14993.9|14995.1|14993.1|14996|14994|14995.1|14993.1|9
1627505920000|2021-07-28 20:58:40|14995|14993|14995|14993|14995|14993|14994.9|14992.9|2
1627505930000|2021-07-28 20:58:50|14995.1|14993.1|14994.8|14992.8|14995.1|14993.1|14994.5|14992.5|8
1627505940000|2021-07-28 20:59:00|14994.9|14992.9|14995|14993|14995|14993|14994.6|14992.6|2
1627505950000|2021-07-28 20:59:10|14995.1|14993.1|14995.9|14993.9|14996|14994|14995.1|14993.1|10
1627505960000|2021-07-28 20:59:20|14996|14994|14996.9|14994.9|14996.9|14994.9|14995.9|14993.9|13
1627505970000|2021-07-28 20:59:30|14997.3|14995.3|14996.8|14994.8|14997.9|14995.9|14996.1|14994.1|54
1627505980000|2021-07-28 20:59:40|14996.6|14994.6|14996.8|14994.8|14996.8|14994.8|14996.4|14994.4|8
1627505990000|2021-07-28 20:59:50|14996.6|14994.6|14998.1|14993.1|14998.1|14995.1|14996.4|14993|15
1627506000000|2021-07-28 21:00:00|14997.5|14992.5|14997.6|14992.6|14997.6|14992.6|14997.1|14992.1|0
1627506010000|2021-07-28 21:00:10|14998|14993|14998|14993|14998|14993|14998|14993|0
1627506030000|2021-07-28 21:00:30|14997.9|14992.9|14998.6|14993.6|14998.6|14993.6|14997.9|14992.9|0
1627506060000|2021-07-28 21:01:00|14997.7|14992.7|14997.7|14992.7|14997.7|14992.7|14997.7|14992.7|0
1627506100000|2021-07-28 21:01:40|14997.6|14992.6|14997.6|14992.6|14997.6|14992.6|14997.6|14992.6|0
1627506200000|2021-07-28 21:03:20|14997.7|14992.7|14997.7|14992.7|14997.7|14992.7|14997.7|14992.7|0
1627506220000|2021-07-28 21:03:40|14997.6|14992.6|14997.6|14992.6|14997.6|14992.6|14997.6|14992.6|0
1627506240000|2021-07-28 21:04:00|14997.5|14992.5|14997.6|14992.6|14997.6|14992.6|14997.5|14992.5|0
1627506250000|2021-07-28 21:04:10|14997.7|14992.7|14997.7|14992.7|14997.7|14992.7|14997.7|14992.7|0
1627506270000|2021-07-28 21:04:30|14997.6|14992.6|14997.6|14992.6|14997.6|14992.6|14997.6|14992.6|0
1627506320000|2021-07-28 21:05:20|14997.7|14992.7|14997.8|14992.8|14997.8|14992.8|14997.7|14992.7|0
1627506350000|2021-07-28 21:05:50|14997.5|14992.5|14997.5|14992.5|14997.5|14992.5|14997.5|14992.5|0
1627506370000|2021-07-28 21:06:10|14997.4|14992.4|14997.4|14992.4|14997.4|14992.4|14997.4|14992.4|0
1627506380000|2021-07-28 21:06:20|14996.9|14991.9|14996.9|14991.9|14996.9|14991.9|14996.9|14991.9|0
1627506540000|2021-07-28 21:09:00|14997.5|14992.5|14997.5|14992.5|14997.5|14992.5|14997.5|14992.5|0
1627506570000|2021-07-28 21:09:30|14996.8|14991.8|14996.8|14991.8|14996.8|14991.8|14996.8|14991.8|0
1627506580000|2021-07-28 21:09:40|14997.1|14992.1|14997.1|14992.1|14997.1|14992.1|14997.1|14992.1|0
1627506590000|2021-07-28 21:09:50|14997.7|14992.7|14998.5|14993.5|14998.5|14993.5|14997.7|14992.7|0
1627506640000|2021-07-28 21:10:40|14997.8|14992.8|14997.8|14992.8|14997.8|14992.8|14997.8|14992.8|0
1627506680000|2021-07-28 21:11:20|14997.1|14992.1|14997.1|14992.1|14997.1|14992.1|14997.1|14992.1|0
1627506690000|2021-07-28 21:11:30|14997.2|14992.2|14997.5|14992.5|14997.6|14992.6|14997.2|14992.2|0
1627506700000|2021-07-28 21:11:40|14997.4|14992.4|14998|14993|14998|14993|14997.4|14992.4|0
1627506710000|2021-07-28 21:11:50|14997.4|14992.4|14997.4|14992.4|14997.4|14992.4|14997.4|14992.4|0
1627506720000|2021-07-28 21:12:00|14997.6|14992.6|14997.6|14992.6|14997.6|14992.6|14997.6|14992.6|0
1627506740000|2021-07-28 21:12:20|14997.7|14992.7|14997.7|14992.7|14997.7|14992.7|14997.7|14992.7|0
1627506780000|2021-07-28 21:13:00|14997.9|14992.9|14997.6|14992.6|14997.9|14992.9|14997.6|14992.6|0
1627506800000|2021-07-28 21:13:20|14997.4|14992.4|14997.5|14992.5|14997.5|14992.5|14997.4|14992.4|0
1627506830000|2021-07-28 21:13:50|14997.4|14992.4|14997.4|14992.4|14997.4|14992.4|14997.4|14992.4|0
1627506850000|2021-07-28 21:14:10|14997.1|14992.1|14997.1|14992.1|14997.1|14992.1|14997.1|14992.1|0
1627506870000|2021-07-28 21:14:30|14997.2|14992.2|14997.2|14992.2|14997.2|14992.2|14997.2|14992.2|0
1627506880000|2021-07-28 21:14:40|14996.9|14991.9|14996.9|14991.9|14996.9|14991.9|14996.9|14991.9|0
1627506930000|2021-07-28 21:15:30|14997.5|14992.5|14997.9|14992.9|14997.9|14992.9|14997.4|14992.4|0
1627506940000|2021-07-28 21:15:40|14997.4|14992.4|14997.4|14992.4|14997.4|14992.4|14997.4|14992.4|0
1627506960000|2021-07-28 21:16:00|14998.1|14993.1|14997.4|14992.4|14998.1|14993.1|14997.4|14992.4|0
1627507040000|2021-07-28 21:17:20|14997.2|14992.2|14997.2|14992.2|14997.2|14992.2|14997.2|14992.2|0
1627507050000|2021-07-28 21:17:30|14997.4|14992.4|14996.9|14991.9|14997.4|14992.4|14996.9|14991.9|0
1627507060000|2021-07-28 21:17:40|14997|14992|14997|14992|14997|14992|14997|14992|0
1627507090000|2021-07-28 21:18:10|14997.4|14992.4|14997.4|14992.4|14997.4|14992.4|14997.4|14992.4|0
1627507150000|2021-07-28 21:19:10|14996.9|14991.9|14996.9|14991.9|14996.9|14991.9|14996.9|14991.9|0
1627507160000|2021-07-28 21:19:20|14997|14992|14997|14992|14997|14992|14997|14992|0
1627507170000|2021-07-28 21:19:30|14996.9|14991.9|14996.9|14991.9|14996.9|14991.9|14996.9|14991.9|0
1627507180000|2021-07-28 21:19:40|14997|14992|14996.7|14991.7|14997|14992|14996.7|14991.7|0
1627507210000|2021-07-28 21:20:10|14996.6|14991.6|14996.6|14991.6|14996.6|14991.6|14996.6|14991.6|0
1627507240000|2021-07-28 21:20:40|14996.7|14991.7|14996.7|14991.7|14996.7|14991.7|14996.7|14991.7|0
1627507250000|2021-07-28 21:20:50|14997|14992|14997|14992|14997|14992|14997|14992|0
1627507320000|2021-07-28 21:22:00|14996.9|14991.9|14996.9|14991.9|14996.9|14991.9|14996.9|14991.9|0
1627507360000|2021-07-28 21:22:40|14996.4|14991.4|14996.9|14991.9|14996.9|14991.9|14996.4|14991.4|0
1627507370000|2021-07-28 21:22:50|14997.3|14992.3|14997.3|14992.3|14997.3|14992.3|14997.3|14992.3|0
1627507400000|2021-07-28 21:23:20|14997.5|14992.5|14997.5|14992.5|14997.5|14992.5|14997.5|14992.5|0
1627507410000|2021-07-28 21:23:30|14997.4|14992.4|14997.4|14992.4|14997.4|14992.4|14997.4|14992.4|0
1627507420000|2021-07-28 21:23:40|14996.6|14991.6|14996.6|14991.6|14996.6|14991.6|14996.6|14991.6|0
1627507480000|2021-07-28 21:24:40|14996.7|14991.7|14996.7|14991.7|14996.7|14991.7|14996.7|14991.7|0
1627507490000|2021-07-28 21:24:50|14997.5|14992.5|14997.5|14992.5|14997.5|14992.5|14997.5|14992.5|0
1627507530000|2021-07-28 21:25:30|14998.3|14993.3|14998.3|14993.3|14998.3|14993.3|14998.3|14993.3|0
1627507560000|2021-07-28 21:26:00|14997.7|14992.7|14997.3|14992.3|14997.7|14992.7|14997.3|14992.3|0
1627507570000|2021-07-28 21:26:10|14997.7|14992.7|14997.7|14992.7|14997.7|14992.7|14997.7|14992.7|0
1627507580000|2021-07-28 21:26:20|14998.3|14993.3|14997.5|14992.5|14998.3|14993.3|14997.4|14992.4|0
1627507590000|2021-07-28 21:26:30|14998.3|14993.3|14997.1|14992.1|14998.3|14993.3|14997.1|14992.1|0
1627507610000|2021-07-28 21:26:50|14998.3|14993.3|14998.3|14993.3|14998.3|14993.3|14998.3|14993.3|0
1627507770000|2021-07-28 21:29:30|14998|14993|14998|14993|14998|14993|14998|14993|0
1627507850000|2021-07-28 21:30:50|14998.1|14993.1|14998.1|14993.1|14998.1|14993.1|14998.1|14993.1|0
1627507870000|2021-07-28 21:31:10|14997.9|14992.9|14998|14993|14998|14993|14997.9|14992.9|0
1627507880000|2021-07-28 21:31:20|14998.1|14993.1|14998.1|14993.1|14998.1|14993.1|14998.1|14993.1|0
1627507900000|2021-07-28 21:31:40|14998|14993|14998|14993|14998|14993|14998|14993|0
1627507910000|2021-07-28 21:31:50|14998.1|14993.1|14998.1|14993.1|14998.1|14993.1|14998.1|14993.1|0
1627507920000|2021-07-28 21:32:00|14998|14993|14998|14993|14998|14993|14998|14993|0
1627507930000|2021-07-28 21:32:10|14998.1|14993.1|14998.1|14993.1|14998.1|14993.1|14998.1|14993.1|0
1627507990000|2021-07-28 21:33:10|14998|14993|14997.9|14992.9|14998|14993|14997.9|14992.9|0
1627508030000|2021-07-28 21:33:50|14998.1|14993.1|14998.1|14993.1|14998.1|14993.1|14998.1|14993.1|0
1627508100000|2021-07-28 21:35:00|14997.5|14992.5|14997.5|14992.5|14997.5|14992.5|14997.5|14992.5|0
1627508110000|2021-07-28 21:35:10|14997.1|14992.1|14997.1|14992.1|14997.1|14992.1|14997.1|14992.1|0
1627508120000|2021-07-28 21:35:20|14998.6|14993.6|14998.5|14993.5|14998.6|14993.6|14998.5|14993.5|0
1627508170000|2021-07-28 21:36:10|14998.2|14993.2|14998.2|14993.2|14998.2|14993.2|14998.2|14993.2|0
1627508180000|2021-07-28 21:36:20|14997|14992|14996.8|14991.8|14997|14992|14996.8|14991.8|0
1627508280000|2021-07-28 21:38:00|14997|14992|14997|14992|14997|14992|14997|14992|0
1627508360000|2021-07-28 21:39:20|14996.9|14991.9|14996.9|14991.9|14996.9|14991.9|14996.9|14991.9|0
1627508370000|2021-07-28 21:39:30|14997|14992|14997.1|14992.1|14997.1|14992.1|14997|14992|0
1627508380000|2021-07-28 21:39:40|14996.9|14991.9|14997.1|14992.1|14997.1|14992.1|14996.9|14991.9|0
1627508390000|2021-07-28 21:39:50|14997.2|14992.2|14997.1|14992.1|14997.2|14992.2|14997.1|14992.1|0
1627508580000|2021-07-28 21:43:00|14996.5|14991.5|14996.7|14991.7|14996.7|14991.7|14996.5|14991.5|0
1627508600000|2021-07-28 21:43:20|14994.7|14989.7|14995|14990|14995|14990|14994.7|14989.7|0
1627508610000|2021-07-28 21:43:30|14994.4|14989.4|14994.4|14989.4|14994.4|14989.4|14994.4|14989.4|0
1627508620000|2021-07-28 21:43:40|14995|14990|14994.7|14989.7|14995.3|14990.3|14994.7|14989.7|0
1627508630000|2021-07-28 21:43:50|14995.1|14990.1|14995.1|14990.1|14995.1|14990.1|14995.1|14990.1|0
1627508740000|2021-07-28 21:45:40|14995|14990|14995|14990|14995|14990|14995|14990|0
1627508780000|2021-07-28 21:46:20|14995.1|14990.1|14995.2|14990.2|14995.2|14990.2|14995.1|14990.1|0
1627509110000|2021-07-28 21:51:50|14995.3|14990.3|14995.3|14990.3|14995.3|14990.3|14995.3|14990.3|0
1627509130000|2021-07-28 21:52:10|14995.4|14990.4|14995.4|14990.4|14995.4|14990.4|14995.4|14990.4|0
1627509140000|2021-07-28 21:52:20|14996|14991|14996|14991|14996|14991|14996|14991|0
1627509150000|2021-07-28 21:52:30|14995.6|14990.6|14995.4|14990.4|14995.6|14990.6|14995.4|14990.4|0
1627509180000|2021-07-28 21:53:00|14994.8|14989.8|14995.4|14990.4|14995.4|14990.4|14994.5|14989.5|0
1627509200000|2021-07-28 21:53:20|14995.7|14990.7|14995.7|14990.7|14995.7|14990.7|14995.7|14990.7|0
1627509270000|2021-07-28 21:54:30|14995.6|14990.6|14995.6|14990.6|14995.6|14990.6|14995.6|14990.6|0
1627509290000|2021-07-28 21:54:50|14996.1|14991.1|14996.1|14991.1|14996.1|14991.1|14996.1|14991.1|0
1627509370000|2021-07-28 21:56:10|14996.5|14991.5|14996.5|14991.5|14996.5|14991.5|14996.5|14991.5|0
1627509420000|2021-07-28 21:57:00|14996.7|14991.7|14996.7|14991.7|14996.7|14991.7|14996.7|14991.7|0
1627509440000|2021-07-28 21:57:20|14996.5|14991.5|14996|14991|14996.5|14991.5|14995.6|14990.6|0
1627509450000|2021-07-28 21:57:30|14995.9|14990.9|14995.9|14990.9|14995.9|14990.9|14995.9|14990.9|0
1627509480000|2021-07-28 21:58:00|14996.2|14991.2|14996.2|14991.2|14996.2|14991.2|14996.2|14991.2|0
1627509490000|2021-07-28 21:58:10|14996.3|14991.3|14996.3|14991.3|14996.3|14991.3|14996.3|14991.3|0
1627509540000|2021-07-28 21:59:00|14996.2|14991.2|14996.2|14991.2|14996.2|14991.2|14996.2|14991.2|0
1627509600000|2021-07-28 22:00:00|14996.6|14994.6|14995.6|14993.6|14997.9|14995.9|14995.4|14993.4|91
1627509610000|2021-07-28 22:00:10|14996|14994|14993.3|14991.3|14996|14994|14991.4|14989.4|92
1627509620000|2021-07-28 22:00:20|14993.1|14991.1|14994.3|14992.3|14995.1|14993.1|14993|14991|31
1627509630000|2021-07-28 22:00:30|14994.6|14992.6|14993.4|14991.4|14994.6|14992.6|14992.6|14990.6|68
1627509640000|2021-07-28 22:00:40|14993.3|14991.3|14993.3|14991.3|14994.8|14992.8|14992.8|14990.8|46
1627509650000|2021-07-28 22:00:50|14993.4|14991.4|14994|14992|14994.8|14992.8|14992.9|14990.9|25
1627509660000|2021-07-28 22:01:00|14993.9|14991.9|14995.5|14993.5|14995.5|14993.5|14993.3|14991.3|39
1627509670000|2021-07-28 22:01:10|14995.6|14993.6|14992.9|14990.9|14995.6|14993.6|14992.9|14990.9|23
1627509680000|2021-07-28 22:01:20|14992.8|14990.8|14992.1|14990.1|14993.1|14991.1|14992.1|14990.1|30
1627509690000|2021-07-28 22:01:30|14992.5|14990.5|14993.8|14991.8|14993.8|14991.8|14992.5|14990.5|10
1627509700000|2021-07-28 22:01:40|14993.9|14991.9|14995.4|14993.4|14995.8|14993.8|14993.8|14991.8|15
1627509710000|2021-07-28 22:01:50|14995.9|14993.9|14994.9|14992.9|14996.4|14994.4|14994.9|14992.9|11
1627509720000|2021-07-28 22:02:00|14995|14993|14994.9|14992.9|14995.5|14993.5|14994.9|14992.9|4
1627509730000|2021-07-28 22:02:10|14994.8|14992.8|14994.6|14992.6|14995.1|14993.1|14993.8|14991.8|7
1627509740000|2021-07-28 22:02:20|14994.8|14992.8|14995.8|14993.8|14995.8|14993.8|14994.8|14992.8|6
1627509750000|2021-07-28 22:02:30|14995.6|14993.6|14996.4|14994.4|14996.4|14994.4|14995.6|14993.6|6
1627509760000|2021-07-28 22:02:40|14996|14994|14996.1|14994.1|14996.4|14994.4|14996|14994|9
1627509770000|2021-07-28 22:02:50|14996|14994|14994.5|14992.5|14996.1|14994.1|14994.5|14992.5|18
1627509780000|2021-07-28 22:03:00|14994.8|14992.8|14994.9|14992.9|14995|14993|14994.5|14992.5|5
1627509790000|2021-07-28 22:03:10|14994.8|14992.8|14995.1|14993.1|14995.3|14993.3|14994.8|14992.8|4
1627509800000|2021-07-28 22:03:20|14995|14993|14995.1|14993.1|14995.3|14993.3|14995|14993|2
1627509810000|2021-07-28 22:03:30|||||||||1
1627509820000|2021-07-28 22:03:40|14995|14993|14996.1|14994.1|14996.1|14994.1|14994.9|14992.9|8
1627509830000|2021-07-28 22:03:50|14996.3|14994.3|14994.9|14992.9|14996.3|14994.3|14994.9|14992.9|11
1627509840000|2021-07-28 22:04:00|14995|14993|14995.5|14993.5|14995.5|14993.5|14995|14993|3
1627509850000|2021-07-28 22:04:10|14995.6|14993.6|14996.1|14994.1|14996.1|14994.1|14995.6|14993.6|13
1627509860000|2021-07-28 22:04:20|14996.3|14994.3|14996.6|14994.6|14996.8|14994.8|14996|14994|14
1627509870000|2021-07-28 22:04:30|14996.4|14994.4|14996.1|14994.1|14996.6|14994.6|14996.1|14994.1|2
1627509880000|2021-07-28 22:04:40|14996.3|14994.3|14996.6|14994.6|14996.6|14994.6|14996.1|14994.1|3
1627509890000|2021-07-28 22:04:50|14996.5|14994.5|14998.1|14996.1|14998.3|14996.3|14996.4|14994.4|40
1627509900000|2021-07-28 22:05:00|14998.5|14996.5|14999.1|14997.1|14999.1|14997.1|14998|14996|29
1627509910000|2021-07-28 22:05:10|14999|14997|14998.8|14996.8|14999.3|14997.3|14998.5|14996.5|9
1627509920000|2021-07-28 22:05:20|14998.6|14996.6|14998.6|14996.6|14998.8|14996.8|14998.5|14996.5|1
1627509930000|2021-07-28 22:05:30|14998.9|14996.9|14999.5|14997.5|14999.6|14997.6|14998.9|14996.9|17
1627509940000|2021-07-28 22:05:40|14999.4|14997.4|14999.5|14997.5|15000|14998|14999.4|14997.4|8
1627509950000|2021-07-28 22:05:50|14999.6|14997.6|15000|14998|15000.6|14998.6|14999.6|14997.6|19
1627509960000|2021-07-28 22:06:00|15000.1|14998.1|14999.8|14997.8|15000.3|14998.3|14999.6|14997.6|11
1627509970000|2021-07-28 22:06:10|14999.6|14997.6|14999.3|14997.3|14999.8|14997.8|14999.1|14997.1|6
1627509980000|2021-07-28 22:06:20|14999.4|14997.4|14999.5|14997.5|14999.5|14997.5|14999.4|14997.4|0
1627509990000|2021-07-28 22:06:30|14999.4|14997.4|14999|14997|14999.4|14997.4|14998.8|14996.8|6
1627510000000|2021-07-28 22:06:40|14998.9|14996.9|14998.3|14996.3|14998.9|14996.9|14998.3|14996.3|23
1627510010000|2021-07-28 22:06:50|14998.4|14996.4|15000.3|14998.3|15000.3|14998.3|14998.4|14996.4|11
1627510020000|2021-07-28 22:07:00|15000|14998|15000.5|14998.5|15000.5|14998.5|15000|14998|13
1627510030000|2021-07-28 22:07:10|15000.6|14998.6|15000.9|14998.9|15001|14999|15000.6|14998.6|6
1627510040000|2021-07-28 22:07:20|15000.8|14998.8|14999.1|14997.1|15000.9|14998.9|14999.1|14997.1|18
1627510050000|2021-07-28 22:07:30|14999.3|14997.3|14999.3|14997.3|14999.3|14997.3|14999|14997|6
1627510060000|2021-07-28 22:07:40|14999.4|14997.4|14999.5|14997.5|14999.5|14997.5|14999.4|14997.4|0
1627510070000|2021-07-28 22:07:50|14999.6|14997.6|14999.5|14997.5|14999.8|14997.8|14999.3|14997.3|1
1627510080000|2021-07-28 22:08:00|14999.6|14997.6|14999.9|14997.9|14999.9|14997.9|14999.5|14997.5|25
1627510090000|2021-07-28 22:08:10|14999.8|14997.8|14999.9|14997.9|15000|14998|14999.5|14997.5|8
1627510100000|2021-07-28 22:08:20|15000|14998|14999.5|14997.5|15000.3|14998.3|14999.5|14997.5|6
1627510110000|2021-07-28 22:08:30|14999.8|14997.8|15000.4|14998.4|15000.5|14998.5|14999.6|14997.6|6
1627510120000|2021-07-28 22:08:40|15000.5|14998.5|15000.5|14998.5|15000.5|14998.5|15000.3|14998.3|4
1627510130000|2021-07-28 22:08:50|15000.4|14998.4|15000.5|14998.5|15000.8|14998.8|15000.4|14998.4|4
1627510140000|2021-07-28 22:09:00|15000.4|14998.4|15000.6|14998.6|15000.6|14998.6|15000.4|14998.4|6
1627510150000|2021-07-28 22:09:10|15000.8|14998.8|15001.4|14999.4|15001.4|14999.4|15000.8|14998.8|21
1627510160000|2021-07-28 22:09:20|15001.5|14999.5|15001.6|14999.6|15001.8|14999.8|15001.5|14999.5|6
1627510170000|2021-07-28 22:09:30|15001.8|14999.8|15000.4|14998.4|15001.8|14999.8|15000.4|14998.4|23
1627510180000|2021-07-28 22:09:40|15000.3|14998.3|15000|14998|15000.3|14998.3|15000|14998|0
1627510190000|2021-07-28 22:09:50|14999.9|14997.9|14999.9|14997.9|15000|14998|14999.8|14997.8|3
1627510200000|2021-07-28 22:10:00|15000.6|14998.6|14999.9|14997.9|15000.6|14998.6|14999.9|14997.9|14
1627510210000|2021-07-28 22:10:10|15000|14998|15000|14998|15000|14998|14999.9|14997.9|0
1627510220000|2021-07-28 22:10:20|14999.9|14997.9|14999.5|14997.5|14999.9|14997.9|14999.4|14997.4|12
1627510230000|2021-07-28 22:10:30|14999.6|14997.6|14999.4|14997.4|14999.8|14997.8|14999.4|14997.4|5
1627510250000|2021-07-28 22:10:50|14998.9|14996.9|14998.9|14996.9|14998.9|14996.9|14998.9|14996.9|10
1627510260000|2021-07-28 22:11:00|14998.8|14996.8|14999.3|14997.3|14999.3|14997.3|14998.8|14996.8|11
1627510270000|2021-07-28 22:11:10|14998.6|14996.6|14999.6|14997.6|14999.6|14997.6|14998.6|14996.6|12
1627510280000|2021-07-28 22:11:20|14999.8|14997.8|14999.6|14997.6|15000|14998|14999.6|14997.6|1
1627510290000|2021-07-28 22:11:30|14999.8|14997.8|14999.8|14997.8|14999.8|14997.8|14999.4|14997.4|4
1627510300000|2021-07-28 22:11:40|14999.9|14997.9|15000.1|14998.1|15000.1|14998.1|14999.9|14997.9|2
1627510310000|2021-07-28 22:11:50|15000.3|14998.3|15000.3|14998.3|15000.3|14998.3|15000.1|14998.1|1
1627510320000|2021-07-28 22:12:00|15000.5|14998.5|15000.9|14998.9|15000.9|14998.9|15000.3|14998.3|8
1627510330000|2021-07-28 22:12:10|15001|14999|15000.8|14998.8|15001.1|14999.1|15000.8|14998.8|12
1627510340000|2021-07-28 22:12:20|15000.9|14998.9|15001|14999|15001.3|14999.3|15000.9|14998.9|14
1627510350000|2021-07-28 22:12:30|15001.1|14999.1|15000.9|14998.9|15001.1|14999.1|15000.8|14998.8|1
1627510360000|2021-07-28 22:12:40|15001|14999|15001.4|14999.4|15001.5|14999.5|15001|14999|3
1627510370000|2021-07-28 22:12:50|15001.9|14999.9|15002|15000|15002|15000|15001.9|14999.9|11
1627510380000|2021-07-28 22:13:00|15002.3|15000.3|15002|15000|15002.3|15000.3|15001.9|14999.9|6
1627510390000|2021-07-28 22:13:10|15001.8|14999.8|15001.8|14999.8|15002|15000|15001.8|14999.8|7
1627510400000|2021-07-28 22:13:20|15000.9|14998.9|15000.6|14998.6|15000.9|14998.9|15000.6|14998.6|58
1627510410000|2021-07-28 22:13:30|15000.8|14998.8|15000.9|14998.9|15001.1|14999.1|15000.6|14998.6|4
1627510420000|2021-07-28 22:13:40|15001|14999|15000.4|14998.4|15001|14999|15000.4|14998.4|10
1627510430000|2021-07-28 22:13:50|15000.5|14998.5|15000.8|14998.8|15000.9|14998.9|15000.5|14998.5|3
1627510440000|2021-07-28 22:14:00|15000.9|14998.9|15000.9|14998.9|15001.1|14999.1|15000.8|14998.8|5
1627510450000|2021-07-28 22:14:10|15000.8|14998.8|15001|14999|15001|14999|15000.6|14998.6|6
1627510460000|2021-07-28 22:14:20|15001.1|14999.1|15001.3|14999.3|15001.3|14999.3|15001|14999|2
1627510470000|2021-07-28 22:14:30|15001.1|14999.1|15001.3|14999.3|15001.3|14999.3|15000.4|14998.4|5
1627510480000|2021-07-28 22:14:40|15001.1|14999.1|15000.9|14998.9|15001.3|14999.3|15000.9|14998.9|6
1627510490000|2021-07-28 22:14:50|15000.8|14998.8|15000.9|14998.9|15001.1|14999.1|15000.8|14998.8|12
1627510500000|2021-07-28 22:15:00|15000.8|14998.8|15000.6|14998.6|15001|14999|15000.6|14998.6|2
1627510510000|2021-07-28 22:15:10|||||||||1
1627510520000|2021-07-28 22:15:20|15000.4|14998.4|15000.4|14998.4|15000.5|14998.5|15000.4|14998.4|9
1627510530000|2021-07-28 22:15:30|15000.5|14998.5|15000.9|14998.9|15001.1|14999.1|15000.5|14998.5|7
1627510540000|2021-07-28 22:15:40|15001|14999|15001|14999|15001.1|14999.1|15000.9|14998.9|0
1627510550000|2021-07-28 22:15:50|15000.9|14998.9|15000.9|14998.9|15001|14999|15000.9|14998.9|1
1627510560000|2021-07-28 22:16:00|15000.6|14998.6|15000.4|14998.4|15000.6|14998.6|15000.4|14998.4|4
1627510570000|2021-07-28 22:16:10|15000.5|14998.5|15000.1|14998.1|15000.5|14998.5|15000|14998|5
1627510580000|2021-07-28 22:16:20|15000|14998|14999.9|14997.9|15000.1|14998.1|14999.9|14997.9|1
1627510590000|2021-07-28 22:16:30|14999.8|14997.8|14999.6|14997.6|14999.8|14997.8|14999.6|14997.6|4
1627510600000|2021-07-28 22:16:40|14999.8|14997.8|14999.6|14997.6|14999.8|14997.8|14999.5|14997.5|9
1627510610000|2021-07-28 22:16:50|14999.5|14997.5|14999.8|14997.8|14999.8|14997.8|14999.5|14997.5|1
1627510620000|2021-07-28 22:17:00|15000|14998|14999.6|14997.6|15000|14998|14999.6|14997.6|6
1627510630000|2021-07-28 22:17:10|14999.3|14997.3|14999.1|14997.1|14999.3|14997.3|14999.1|14997.1|5
1627510640000|2021-07-28 22:17:20|14998.9|14996.9|14999|14997|14999|14997|14998.9|14996.9|6
1627510650000|2021-07-28 22:17:30|||||||||2
1627510660000|2021-07-28 22:17:40|14998.9|14996.9|14998.8|14996.8|14998.9|14996.9|14998.6|14996.6|5
1627510670000|2021-07-28 22:17:50|14998.6|14996.6|14998.8|14996.8|14998.8|14996.8|14998.6|14996.6|1
1627510690000|2021-07-28 22:18:10|14998.9|14996.9|14999.1|14997.1|14999.1|14997.1|14998.9|14996.9|10
1627510700000|2021-07-28 22:18:20|14999.3|14997.3|14999.3|14997.3|14999.3|14997.3|14999.1|14997.1|2
1627510710000|2021-07-28 22:18:30|14999.1|14997.1|14999.4|14997.4|14999.4|14997.4|14999|14997|14
1627510720000|2021-07-28 22:18:40|14999.3|14997.3|14999.1|14997.1|14999.4|14997.4|14999|14997|1
1627510730000|2021-07-28 22:18:50|14998.9|14996.9|14998.6|14996.6|14998.9|14996.9|14998.6|14996.6|4
1627510740000|2021-07-28 22:19:00|14998.4|14996.4|14998.4|14996.4|14998.4|14996.4|14998.3|14996.3|6
1627510750000|2021-07-28 22:19:10|14998.3|14996.3|14997.4|14995.4|14998.3|14996.3|14997.3|14995.3|18
1627510760000|2021-07-28 22:19:20|14997.3|14995.3|14996.4|14994.4|14997.3|14995.3|14996.4|14994.4|13
1627510770000|2021-07-28 22:19:30|14996.8|14994.8|14996|14994|14996.8|14994.8|14995.8|14993.8|25
1627510780000|2021-07-28 22:19:40|14996.4|14994.4|14996|14994|14996.4|14994.4|14996|14994|6
1627510790000|2021-07-28 22:19:50|14996.1|14994.1|14996.1|14994.1|14996.1|14994.1|14996.1|14994.1|0
1627510800000|2021-07-28 22:20:00|14996.3|14994.3|14995.8|14993.8|14996.3|14994.3|14995.3|14993.3|18
1627510810000|2021-07-28 22:20:10|14995.6|14993.6|14995.5|14993.5|14995.6|14993.6|14995.5|14993.5|0
1627510820000|2021-07-28 22:20:20|14995.3|14993.3|14995.3|14993.3|14995.3|14993.3|14995.3|14993.3|6
1627510830000|2021-07-28 22:20:30|14995.8|14993.8|14995.4|14993.4|14995.8|14993.8|14995.4|14993.4|11
1627510840000|2021-07-28 22:20:40|14995.5|14993.5|14995.8|14993.8|14995.8|14993.8|14995.3|14993.3|2
1627510850000|2021-07-28 22:20:50|14995.6|14993.6|14996|14994|14996.4|14994.4|14995.6|14993.6|18
1627510860000|2021-07-28 22:21:00|14996.1|14994.1|14996.3|14994.3|14997.3|14995.3|14996.1|14994.1|14
1627510870000|2021-07-28 22:21:10|14996.4|14994.4|14996.1|14994.1|14996.4|14994.4|14996.1|14994.1|1
1627510880000|2021-07-28 22:21:20|14996.5|14994.5|14995.8|14993.8|14996.5|14994.5|14995.8|14993.8|6
1627510890000|2021-07-28 22:21:30|14995.6|14993.6|14995.5|14993.5|14995.6|14993.6|14995.5|14993.5|2
1627510900000|2021-07-28 22:21:40|14995.3|14993.3|14996.1|14994.1|14996.1|14994.1|14995.3|14993.3|3
1627510910000|2021-07-28 22:21:50|14996.6|14994.6|14995.9|14993.9|14996.6|14994.6|14995.8|14993.8|18
1627510920000|2021-07-28 22:22:00|14996|14994|14994.5|14992.5|14996|14994|14994.5|14992.5|6
1627510930000|2021-07-28 22:22:10|14994.6|14992.6|14994.1|14992.1|14994.6|14992.6|14993.8|14991.8|9
1627510940000|2021-07-28 22:22:20|14994|14992|14994.6|14992.6|14994.8|14992.8|14994|14992|4
1627510950000|2021-07-28 22:22:30|14994.3|14992.3|14994|14992|14994.3|14992.3|14993.9|14991.9|8
1627510960000|2021-07-28 22:22:40|14993.9|14991.9|14993.6|14991.6|14993.9|14991.9|14993.6|14991.6|2
1627510970000|2021-07-28 22:22:50|14993.8|14991.8|14994.1|14992.1|14994.1|14992.1|14993.8|14991.8|2
1627510980000|2021-07-28 22:23:00|14994|14992|14994.1|14992.1|14994.1|14992.1|14994|14992|1
1627510990000|2021-07-28 22:23:10|14994.3|14992.3|14994.3|14992.3|14994.3|14992.3|14994.1|14992.1|6
1627511000000|2021-07-28 22:23:20|14994.4|14992.4|14994.5|14992.5|14994.5|14992.5|14994.4|14992.4|3
1627511010000|2021-07-28 22:23:30|14994.6|14992.6|14994.6|14992.6|14994.6|14992.6|14994.6|14992.6|0
1627511020000|2021-07-28 22:23:40|14994.8|14992.8|14994.8|14992.8|14994.8|14992.8|14994.8|14992.8|0
1627511040000|2021-07-28 22:24:00|14995.3|14993.3|14995.1|14993.1|14995.3|14993.3|14995.1|14993.1|5
1627511050000|2021-07-28 22:24:10|14995.3|14993.3|14995.1|14993.1|14995.5|14993.5|14995.1|14993.1|2
1627511080000|2021-07-28 22:24:40|14994.9|14992.9|14995.6|14993.6|14995.9|14993.9|14994.9|14992.9|4
1627511090000|2021-07-28 22:24:50|14995.8|14993.8|14995.8|14993.8|14995.8|14993.8|14995.8|14993.8|1
1627511100000|2021-07-28 22:25:00|14995.9|14993.9|14996.3|14994.3|14996.3|14994.3|14995.9|14993.9|3
1627511110000|2021-07-28 22:25:10|14996.4|14994.4|14997|14995|14997|14995|14996.1|14994.1|8
1627511120000|2021-07-28 22:25:20|14997.1|14995.1|14997.6|14995.6|14997.8|14995.8|14996.9|14994.9|5
1627511130000|2021-07-28 22:25:30|14997.8|14995.8|14996.4|14994.4|14997.8|14995.8|14996.3|14994.3|13
1627511140000|2021-07-28 22:25:40|14996.5|14994.5|14996.4|14994.4|14996.5|14994.5|14996.4|14994.4|0
1627511150000|2021-07-28 22:25:50|14996.5|14994.5|14996.8|14994.8|14997|14995|14996.4|14994.4|7
1627511160000|2021-07-28 22:26:00|14996.9|14994.9|14997|14995|14997.1|14995.1|14996.9|14994.9|3
1627511170000|2021-07-28 22:26:10|14997.1|14995.1|14997|14995|14997.1|14995.1|14996.9|14994.9|40
1627511190000|2021-07-28 22:26:30|14996.9|14994.9|14996.8|14994.8|14997.1|14995.1|14996.8|14994.8|4
1627511200000|2021-07-28 22:26:40|14996.6|14994.6|14996.9|14994.9|14996.9|14994.9|14996.6|14994.6|4
1627511210000|2021-07-28 22:26:50|14997|14995|14997.1|14995.1|14997.4|14995.4|14997|14995|4
1627511220000|2021-07-28 22:27:00|14997|14995|14997.5|14995.5|14997.5|14995.5|14996.8|14994.8|4
1627511230000|2021-07-28 22:27:10|14997.6|14995.6|14998.1|14996.1|14998.3|14996.3|14997.6|14995.6|9
1627511240000|2021-07-28 22:27:20|14997.9|14995.9|14997.9|14995.9|14998.1|14996.1|14997.9|14995.9|5
1627511250000|2021-07-28 22:27:30|14998.4|14996.4|14998.3|14996.3|14998.4|14996.4|14998.3|14996.3|4
1627511260000|2021-07-28 22:27:40|14998.5|14996.5|14999.3|14997.3|14999.3|14997.3|14998.3|14996.3|27
1627511270000|2021-07-28 22:27:50|14999.1|14997.1|14999.3|14997.3|14999.3|14997.3|14998.8|14996.8|4
1627511280000|2021-07-28 22:28:00|14999.1|14997.1|14999|14997|14999.1|14997.1|14998.8|14996.8|3
1627511290000|2021-07-28 22:28:10|14999.1|14997.1|14999.1|14997.1|14999.3|14997.3|14999|14997|1
1627511300000|2021-07-28 22:28:20|14998.9|14996.9|14998.9|14996.9|14998.9|14996.9|14998.9|14996.9|1
1627511320000|2021-07-28 22:28:40|14999|14997|14998.9|14996.9|14999|14997|14998.9|14996.9|4
1627511330000|2021-07-28 22:28:50|14999|14997|14999.1|14997.1|14999.1|14997.1|14999|14997|2
1627511340000|2021-07-28 22:29:00|14999.3|14997.3|14999.4|14997.4|14999.4|14997.4|14999.3|14997.3|2
1627511350000|2021-07-28 22:29:10|14999.1|14997.1|14999.1|14997.1|14999.1|14997.1|14999.1|14997.1|2
1627511360000|2021-07-28 22:29:20|14999|14997|14998.1|14996.1|14999|14997|14998|14996|5
1627511370000|2021-07-28 22:29:30|14998.3|14996.3|14998|14996|14998.4|14996.4|14998|14996|1
1627511380000|2021-07-28 22:29:40|14997.9|14995.9|14997.8|14995.8|14998.1|14996.1|14997.5|14995.5|13
1627511390000|2021-07-28 22:29:50|14997.9|14995.9|14998|14996|14998|14996|14997.9|14995.9|0
1627511400000|2021-07-28 22:30:00|14998.4|14996.4|14997.6|14995.6|14998.6|14996.6|14997.6|14995.6|15
1627511410000|2021-07-28 22:30:10|14997.9|14995.9|14998.1|14996.1|14998.1|14996.1|14997.9|14995.9|32
1627511420000|2021-07-28 22:30:20|14998|14996|14997.4|14995.4|14998|14996|14997.4|14995.4|6
1627511430000|2021-07-28 22:30:30|14997|14995|14997.3|14995.3|14997.3|14995.3|14996.9|14994.9|13
1627511440000|2021-07-28 22:30:40|14997.1|14995.1|14996.5|14994.5|14997.1|14995.1|14996.3|14994.3|12
1627511450000|2021-07-28 22:30:50|14996.4|14994.4|14996.1|14994.1|14996.4|14994.4|14996|14994|3
1627511460000|2021-07-28 22:31:00|14996.5|14994.5|14996.3|14994.3|14998.4|14996.4|14996.3|14994.3|19
1627511470000|2021-07-28 22:31:10|14996.4|14994.4|14996.9|14994.9|14996.9|14994.9|14996.3|14994.3|3
1627511480000|2021-07-28 22:31:20|14997|14995|14997|14995|14997|14995|14997|14995|1
1627511490000|2021-07-28 22:31:30|14997.5|14995.5|14997.5|14995.5|14997.5|14995.5|14997.4|14995.4|4
1627511510000|2021-07-28 22:31:50|14997.8|14995.8|14997|14995|14998|14996|14997|14995|19
1627511520000|2021-07-28 22:32:00|14996.9|14994.9|14996.9|14994.9|14996.9|14994.9|14996.9|14994.9|2
1627511530000|2021-07-28 22:32:10|14996.3|14994.3|14995.8|14993.8|14996.3|14994.3|14995.5|14993.5|11
1627511540000|2021-07-28 22:32:20|14995.6|14993.6|14995.6|14993.6|14995.6|14993.6|14995.6|14993.6|0
1627511550000|2021-07-28 22:32:30|14995.5|14993.5|14995.3|14993.3|14995.5|14993.5|14995.1|14993.1|5
1627511560000|2021-07-28 22:32:40|14995.1|14993.1|14995.1|14993.1|14995.1|14993.1|14995.1|14993.1|0
1627511570000|2021-07-28 22:32:50|14995.3|14993.3|14995.5|14993.5|14996|14994|14995.3|14993.3|4
1627511580000|2021-07-28 22:33:00|14995.6|14993.6|14994.3|14992.3|14995.6|14993.6|14994.1|14992.1|12
1627511590000|2021-07-28 22:33:10|14994.4|14992.4|14994.8|14992.8|14994.8|14992.8|14993.9|14991.9|9
1627511600000|2021-07-28 22:33:20|14994.4|14992.4|14994.4|14992.4|14994.4|14992.4|14994.4|14992.4|4
1627511610000|2021-07-28 22:33:30|14994.5|14992.5|14994.3|14992.3|14994.5|14992.5|14994.3|14992.3|4
1627511620000|2021-07-28 22:33:40|14994.1|14992.1|14994.9|14992.9|14995|14993|14993.6|14991.6|13
1627511630000|2021-07-28 22:33:50|14994.8|14992.8|14994.5|14992.5|14994.8|14992.8|14994.4|14992.4|5
1627511640000|2021-07-28 22:34:00|14994.6|14992.6|14994.9|14992.9|14994.9|14992.9|14994.5|14992.5|2
1627511650000|2021-07-28 22:34:10|14995|14993|14994.9|14992.9|14995.1|14993.1|14994.9|14992.9|6
1627511670000|2021-07-28 22:34:30|14995|14993|14994.6|14992.6|14995|14993|14994.6|14992.6|5
1627511690000|2021-07-28 22:34:50|14994.9|14992.9|14994.1|14992.1|14994.9|14992.9|14994.1|14992.1|6
1627511700000|2021-07-28 22:35:00|14994|14992|14994.9|14992.9|14995.4|14993.4|14993.9|14991.9|15
1627511710000|2021-07-28 22:35:10|14995|14993|14996|14994|14996|14994|14994.8|14992.8|8
1627511720000|2021-07-28 22:35:20|14995.9|14993.9|14995.3|14993.3|14995.9|14993.9|14995|14993|8
1627511730000|2021-07-28 22:35:30|14995.1|14993.1|14995.1|14993.1|14995.6|14993.6|14995.1|14993.1|7
1627511740000|2021-07-28 22:35:40|14995|14993|14995.4|14993.4|14995.5|14993.5|14994.5|14992.5|9
1627511760000|2021-07-28 22:36:00|14995.6|14993.6|14995.9|14993.9|14996.1|14994.1|14995.4|14993.4|13
1627511770000|2021-07-28 22:36:10|14995.8|14993.8|14996|14994|14996.3|14994.3|14995.8|14993.8|6
1627511790000|2021-07-28 22:36:30|14996.1|14994.1|14996|14994|14996.1|14994.1|14995.8|14993.8|3
1627511800000|2021-07-28 22:36:40|14995.9|14993.9|14996.6|14994.6|14996.6|14994.6|14995.8|14993.8|6
1627511810000|2021-07-28 22:36:50|14996.8|14994.8|14996|14994|14996.8|14994.8|14996|14994|2
1627511820000|2021-07-28 22:37:00|14996.1|14994.1|14996.9|14994.9|14996.9|14994.9|14996.1|14994.1|4
1627511830000|2021-07-28 22:37:10|14997|14995|14997|14995|14997|14995|14997|14995|3
1627511840000|2021-07-28 22:37:20|14996.9|14994.9|14997|14995|14997|14995|14996.9|14994.9|1
1627511850000|2021-07-28 22:37:30|14997.1|14995.1|14998.3|14996.3|14998.3|14996.3|14997.1|14995.1|11
1627511860000|2021-07-28 22:37:40|14998.1|14996.1|14997.5|14995.5|14998.3|14996.3|14997.5|14995.5|0
1627511870000|2021-07-28 22:37:50|14997.6|14995.6|14997.5|14995.5|14997.6|14995.6|14997.5|14995.5|1
1627511880000|2021-07-28 22:38:00|14997.6|14995.6|14998.3|14996.3|14998.3|14996.3|14997.6|14995.6|0
1627511890000|2021-07-28 22:38:10|14998.1|14996.1|14997.4|14995.4|14998.1|14996.1|14997.4|14995.4|7
1627511900000|2021-07-28 22:38:20|14997.3|14995.3|14996.8|14994.8|14997.3|14995.3|14996.8|14994.8|8
1627511910000|2021-07-28 22:38:30|||||||||1
1627511920000|2021-07-28 22:38:40|14996.6|14994.6|14996|14994|14996.6|14994.6|14995.9|14993.9|3
1627511930000|2021-07-28 22:38:50|14995.9|14993.9|14995.6|14993.6|14995.9|14993.9|14995.4|14993.4|2
1627511940000|2021-07-28 22:39:00|14995.8|14993.8|14996|14994|14996.6|14994.6|14995.6|14993.6|11
1627511950000|2021-07-28 22:39:10|14995.9|14993.9|14995.1|14993.1|14995.9|14993.9|14995.1|14993.1|5
1627511960000|2021-07-28 22:39:20|14995.3|14993.3|14995.1|14993.1|14995.3|14993.3|14995.1|14993.1|1
1627511970000|2021-07-28 22:39:30|14995.5|14993.5|14995.6|14993.6|14995.6|14993.6|14995.4|14993.4|2
1627511980000|2021-07-28 22:39:40|14996|14994|14995.4|14993.4|14996.1|14994.1|14995.4|14993.4|7
1627511990000|2021-07-28 22:39:50|14995|14993|14995.4|14993.4|14995.6|14993.6|14995|14993|9
1627512000000|2021-07-28 22:40:00|14995.3|14993.3|14995.3|14993.3|14995.3|14993.3|14995.1|14993.1|5
1627512020000|2021-07-28 22:40:20|14995.1|14993.1|14995.1|14993.1|14995.1|14993.1|14995.1|14993.1|1
1627512030000|2021-07-28 22:40:30|14995.3|14993.3|14996.4|14994.4|14996.5|14994.5|14995.1|14993.1|19
1627512040000|2021-07-28 22:40:40|14996.5|14994.5|14997.4|14995.4|14997.8|14995.8|14996.5|14994.5|8
1627512050000|2021-07-28 22:40:50|14997.3|14995.3|14997|14995|14997.4|14995.4|14997|14995|1
1627512060000|2021-07-28 22:41:00|14996.4|14994.4|14996|14994|14996.5|14994.5|14995.9|14993.9|4
1627512070000|2021-07-28 22:41:10|||||||||1
1627512080000|2021-07-28 22:41:20|14996.1|14994.1|14996|14994|14996.9|14994.9|14995.5|14993.5|8
1627512090000|2021-07-28 22:41:30|14996.1|14994.1|14996|14994|14996.4|14994.4|14996|14994|6
1627512100000|2021-07-28 22:41:40|14996.4|14994.4|14996.4|14994.4|14996.4|14994.4|14996.3|14994.3|1
1627512110000|2021-07-28 22:41:50|14997|14995|14997|14995|14997|14995|14997|14995|5
1627512120000|2021-07-28 22:42:00|14996.9|14994.9|14995.8|14993.8|14997|14995|14995.6|14993.6|6
1627512130000|2021-07-28 22:42:10|14995.9|14993.9|14996|14994|14996|14994|14995.9|14993.9|0
1627512140000|2021-07-28 22:42:20|14995.8|14993.8|14995.5|14993.5|14995.8|14993.8|14995.4|14993.4|4
1627512150000|2021-07-28 22:42:30|14995.3|14993.3|14994.9|14992.9|14995.3|14993.3|14994.9|14992.9|3
1627512160000|2021-07-28 22:42:40|14995|14993|14994.9|14992.9|14995|14993|14994.9|14992.9|1
1627512170000|2021-07-28 22:42:50|14995|14993|14994.9|14992.9|14995|14993|14994.8|14992.8|1
1627512180000|2021-07-28 22:43:00|14994.8|14992.8|14994.8|14992.8|14994.9|14992.9|14994.8|14992.8|1
1627512190000|2021-07-28 22:43:10|14995|14993|14995|14993|14995|14993|14994.9|14992.9|1
1627512200000|2021-07-28 22:43:20|14995.1|14993.1|14994.8|14992.8|14995.1|14993.1|14994.8|14992.8|6
1627512210000|2021-07-28 22:43:30|14994.5|14992.5|14994.4|14992.4|14994.8|14992.8|14994.4|14992.4|5
1627512220000|2021-07-28 22:43:40|14994.5|14992.5|14994.5|14992.5|14994.5|14992.5|14994.5|14992.5|3
1627512230000|2021-07-28 22:43:50|14994.8|14992.8|14995.4|14993.4|14995.4|14993.4|14994.8|14992.8|7
1627512240000|2021-07-28 22:44:00|14995.5|14993.5|14995.6|14993.6|14995.6|14993.6|14995.5|14993.5|2
1627512250000|2021-07-28 22:44:10|14995.5|14993.5|14995.8|14993.8|14995.8|14993.8|14995.4|14993.4|1
1627512260000|2021-07-28 22:44:20|14995.6|14993.6|14994.9|14992.9|14995.6|14993.6|14994.9|14992.9|2
1627512270000|2021-07-28 22:44:30|14995|14993|14995.6|14993.6|14995.6|14993.6|14994.9|14992.9|3
1627512280000|2021-07-28 22:44:40|14995.5|14993.5|14995|14993|14995.5|14993.5|14995|14993|1
1627512290000|2021-07-28 22:44:50|14995.1|14993.1|14995.3|14993.3|14995.3|14993.3|14994.8|14992.8|3
1627512300000|2021-07-28 22:45:00|14995.1|14993.1|14995.3|14993.3|14995.3|14993.3|14995|14993|0
1627512320000|2021-07-28 22:45:20|14995.1|14993.1|14995.1|14993.1|14995.1|14993.1|14995|14993|4
1627512330000|2021-07-28 22:45:30|14995.3|14993.3|14995.6|14993.6|14995.6|14993.6|14995.3|14993.3|2
1627512340000|2021-07-28 22:45:40|14995.5|14993.5|14995.6|14993.6|14995.6|14993.6|14995.5|14993.5|0
1627512350000|2021-07-28 22:45:50|14995.5|14993.5|14997|14995|14997.3|14995.3|14995.5|14993.5|22
1627512360000|2021-07-28 22:46:00|14996.9|14994.9|14996.9|14994.9|14996.9|14994.9|14996.9|14994.9|0
1627512370000|2021-07-28 22:46:10|14996|14994|14996.5|14994.5|14996.5|14994.5|14995.8|14993.8|12
1627512380000|2021-07-28 22:46:20|14996.4|14994.4|14996.5|14994.5|14996.8|14994.8|14996.3|14994.3|2
1627512390000|2021-07-28 22:46:30|14996.6|14994.6|14996.1|14994.1|14996.8|14994.8|14996.1|14994.1|1
1627512400000|2021-07-28 22:46:40|14996.3|14994.3|14996.4|14994.4|14996.8|14994.8|14996.3|14994.3|4
1627512410000|2021-07-28 22:46:50|14996|14994|14996.3|14994.3|14996.5|14994.5|14995.9|14993.9|2
1627512420000|2021-07-28 22:47:00|14996.1|14994.1|14996|14994|14996.1|14994.1|14996|14994|4
1627512430000|2021-07-28 22:47:10|14995.9|14993.9|14996.5|14994.5|14996.5|14994.5|14995.9|14993.9|3
1627512440000|2021-07-28 22:47:20|14996.4|14994.4|14996.4|14994.4|14996.5|14994.5|14996.4|14994.4|0
1627512450000|2021-07-28 22:47:30|14996.3|14994.3|14996.3|14994.3|14996.5|14994.5|14996.3|14994.3|0
1627512460000|2021-07-28 22:47:40|14996.1|14994.1|14996.4|14994.4|14996.4|14994.4|14996.1|14994.1|0
1627512470000|2021-07-28 22:47:50|14996.5|14994.5|14996.4|14994.4|14996.5|14994.5|14995.9|14993.9|3
1627512480000|2021-07-28 22:48:00|14996.3|14994.3|14996|14994|14996.4|14994.4|14995.1|14993.1|9
1627512490000|2021-07-28 22:48:10|14995.9|14993.9|14996.4|14994.4|14996.4|14994.4|14995.9|14993.9|1
1627512510000|2021-07-28 22:48:30|14996.5|14994.5|14996.4|14994.4|14996.5|14994.5|14996|14994|0
1627512520000|2021-07-28 22:48:40|14996.3|14994.3|14996.4|14994.4|14996.4|14994.4|14996.3|14994.3|0
1627512530000|2021-07-28 22:48:50|14996.3|14994.3|14996.9|14994.9|14996.9|14994.9|14996.1|14994.1|7
1627512550000|2021-07-28 22:49:10|14997|14995|14997|14995|14997|14995|14997|14995|1
1627512580000|2021-07-28 22:49:40|||||||||1
1627512590000|2021-07-28 22:49:50|14996.9|14994.9|14995.8|14993.8|14996.9|14994.9|14995.8|14993.8|7
1627512600000|2021-07-28 22:50:00|14995.9|14993.9|14996.9|14994.9|14996.9|14994.9|14995.9|14993.9|6
1627512610000|2021-07-28 22:50:10|14996.8|14994.8|14996.9|14994.9|14996.9|14994.9|14996.8|14994.8|0
1627512620000|2021-07-28 22:50:20|14996.8|14994.8|14996.8|14994.8|14996.9|14994.9|14996.8|14994.8|0
1627512630000|2021-07-28 22:50:30|14996.6|14994.6|14996.6|14994.6|14996.6|14994.6|14996.6|14994.6|0
1627512650000|2021-07-28 22:50:50|14996.5|14994.5|14996.4|14994.4|14996.5|14994.5|14996.4|14994.4|2
1627512660000|2021-07-28 22:51:00|||||||||1
1627512680000|2021-07-28 22:51:20|14996.5|14994.5|14996.4|14994.4|14996.6|14994.6|14996.4|14994.4|3
1627512690000|2021-07-28 22:51:30|14996.5|14994.5|14996.5|14994.5|14996.5|14994.5|14996.5|14994.5|2
1627512700000|2021-07-28 22:51:40|14996.6|14994.6|14997.1|14995.1|14998|14996|14996.6|14994.6|15
1627512710000|2021-07-28 22:51:50|14997.3|14995.3|14997.9|14995.9|14998|14996|14997.3|14995.3|2
1627512720000|2021-07-28 22:52:00|14997.8|14995.8|14996.8|14994.8|14997.9|14995.9|14996.8|14994.8|9
1627512730000|2021-07-28 22:52:10|14996.6|14994.6|14997.5|14995.5|14997.5|14995.5|14996.5|14994.5|6
1627512750000|2021-07-28 22:52:30|14997.4|14995.4|14997|14995|14997.4|14995.4|14996.6|14994.6|2
1627512770000|2021-07-28 22:52:50|14996.9|14994.9|14996.1|14994.1|14996.9|14994.9|14996|14994|5
1627512780000|2021-07-28 22:53:00|14996|14994|14996.4|14994.4|14996.5|14994.5|14996|14994|4
1627512790000|2021-07-28 22:53:10|14996.3|14994.3|14996.5|14994.5|14996.5|14994.5|14996.3|14994.3|1
1627512800000|2021-07-28 22:53:20|14996.4|14994.4|14996.1|14994.1|14996.5|14994.5|14996.1|14994.1|1
1627512810000|2021-07-28 22:53:30|14996.3|14994.3|14996.3|14994.3|14996.3|14994.3|14996.3|14994.3|0
1627512820000|2021-07-28 22:53:40|14996.1|14994.1|14996|14994|14996.1|14994.1|14996|14994|2
1627512840000|2021-07-28 22:54:00|14996.1|14994.1|14996.8|14994.8|14996.8|14994.8|14996.1|14994.1|0
1627512870000|2021-07-28 22:54:30|14996.9|14994.9|14996.9|14994.9|14996.9|14994.9|14996.9|14994.9|1
1627512880000|2021-07-28 22:54:40|14997|14995|14997|14995|14997|14995|14996.8|14994.8|4
1627512890000|2021-07-28 22:54:50|14996.9|14994.9|14996.9|14994.9|14997|14995|14996.9|14994.9|0
1627512900000|2021-07-28 22:55:00|14997|14995|14996.9|14994.9|14997|14995|14996.9|14994.9|0
1627512920000|2021-07-28 22:55:20|14996.8|14994.8|14996.6|14994.6|14996.8|14994.8|14996.6|14994.6|5
1627512930000|2021-07-28 22:55:30|14996.4|14994.4|14996.4|14994.4|14996.4|14994.4|14996.3|14994.3|4
1627512940000|2021-07-28 22:55:40|14996.5|14994.5|14996.4|14994.4|14996.5|14994.5|14996.4|14994.4|3
1627512950000|2021-07-28 22:55:50|14996.3|14994.3|14996|14994|14996.3|14994.3|14995.9|14993.9|0
1627512960000|2021-07-28 22:56:00|14996.1|14994.1|14995.8|14993.8|14996.1|14994.1|14995.8|14993.8|9
1627512970000|2021-07-28 22:56:10|14995.9|14993.9|14995.9|14993.9|14995.9|14993.9|14995.9|14993.9|0
1627512980000|2021-07-28 22:56:20|14996|14994|14995.9|14993.9|14996|14994|14995.9|14993.9|1
1627513000000|2021-07-28 22:56:40|14995.8|14993.8|14996|14994|14996.3|14994.3|14995.8|14993.8|5
1627513010000|2021-07-28 22:56:50|14996.1|14994.1|14996.4|14994.4|14996.4|14994.4|14996.1|14994.1|3
1627513020000|2021-07-28 22:57:00|14996.5|14994.5|14997|14995|14997.4|14995.4|14996.5|14994.5|10
1627513030000|2021-07-28 22:57:10|14997.1|14995.1|14997.6|14995.6|14997.9|14995.9|14997|14995|5
1627513040000|2021-07-28 22:57:20|14997.8|14995.8|14998.1|14996.1|14998.1|14996.1|14997.8|14995.8|3
1627513050000|2021-07-28 22:57:30|14998|14996|14997.8|14995.8|14998.1|14996.1|14997.8|14995.8|1
1627513060000|2021-07-28 22:57:40|14997.6|14995.6|14997.6|14995.6|14997.6|14995.6|14997.6|14995.6|1
1627513070000|2021-07-28 22:57:50|14997.5|14995.5|14997.4|14995.4|14997.6|14995.6|14996.9|14994.9|5
1627513080000|2021-07-28 22:58:00|14998.1|14996.1|14998.4|14996.4|14998.5|14996.5|14997.9|14995.9|13
1627513090000|2021-07-28 22:58:10|14998.5|14996.5|14998.3|14996.3|14998.9|14996.9|14998.1|14996.1|5
1627513100000|2021-07-28 22:58:20|14998.4|14996.4|14998|14996|14998.6|14996.6|14998|14996|5
1627513120000|2021-07-28 22:58:40|14998.1|14996.1|14998.1|14996.1|14998.1|14996.1|14998.1|14996.1|0
1627513130000|2021-07-28 22:58:50|14998.3|14996.3|14998.3|14996.3|14998.5|14996.5|14998.3|14996.3|2
1627513140000|2021-07-28 22:59:00|14998.4|14996.4|14998.9|14996.9|14998.9|14996.9|14998.4|14996.4|4
1627513150000|2021-07-28 22:59:10|14999|14997|14999.3|14997.3|14999.3|14997.3|14999|14997|3
1627513160000|2021-07-28 22:59:20|14999.4|14997.4|14999.1|14997.1|14999.4|14997.4|14999|14997|7
1627513170000|2021-07-28 22:59:30|14999|14997|14998.9|14996.9|14999|14997|14998.8|14996.8|2
1627513180000|2021-07-28 22:59:40|14998.8|14996.8|14999|14997|14999.1|14997.1|14998.8|14996.8|0
1627513190000|2021-07-28 22:59:50|14998.9|14996.9|14999.3|14997.3|14999.3|14997.3|14998.8|14996.8|2
1627513200000|2021-07-28 23:00:00|14999.1|14997.1|14998.6|14996.6|14999.3|14997.3|14998.6|14996.6|22
1627513210000|2021-07-28 23:00:10|14998.5|14996.5|14998.1|14996.1|14998.9|14996.9|14998|14996|55
1627513220000|2021-07-28 23:00:20|14998.3|14996.3|14998.1|14996.1|14998.4|14996.4|14998|14996|3
1627513230000|2021-07-28 23:00:30|14998|14996|14997.9|14995.9|14998|14996|14997.9|14995.9|3
1627513240000|2021-07-28 23:00:40|14997.8|14995.8|14997.4|14995.4|14997.9|14995.9|14997.3|14995.3|16
1627513250000|2021-07-28 23:00:50|14997|14995|14996.9|14994.9|14997|14995|14996.9|14994.9|1
1627513260000|2021-07-28 23:01:00|14997|14995|14996.9|14994.9|14997|14995|14996.9|14994.9|5
1627513290000|2021-07-28 23:01:30|14997|14995|14996.8|14994.8|14997.1|14995.1|14996.8|14994.8|6
1627513300000|2021-07-28 23:01:40|14996.9|14994.9|14996.9|14994.9|14996.9|14994.9|14996.9|14994.9|2
1627513310000|2021-07-28 23:01:50|14997|14995|14997.3|14995.3|14997.3|14995.3|14997|14995|1
1627513320000|2021-07-28 23:02:00|14997|14995|14997|14995|14997.3|14995.3|14996.9|14994.9|6
1627513330000|2021-07-28 23:02:10|14996.9|14994.9|14996.6|14994.6|14996.9|14994.9|14996.6|14994.6|3
1627513340000|2021-07-28 23:02:20|14996.5|14994.5|14995.6|14993.6|14996.5|14994.5|14995.6|14993.6|7
1627513350000|2021-07-28 23:02:30|14995.8|14993.8|14995.8|14993.8|14995.9|14993.9|14995.8|14993.8|2
1627513360000|2021-07-28 23:02:40|14995.6|14993.6|14995.4|14993.4|14995.9|14993.9|14995.4|14993.4|8
1627513370000|2021-07-28 23:02:50|14995.3|14993.3|14995|14993|14995.3|14993.3|14995|14993|8
1627513380000|2021-07-28 23:03:00|14994.9|14992.9|14994.8|14992.8|14994.9|14992.9|14994.3|14992.3|6
1627513390000|2021-07-28 23:03:10|14994.9|14992.9|14995.5|14993.5|14995.6|14993.6|14994.8|14992.8|9
1627513400000|2021-07-28 23:03:20|14995.4|14993.4|14995.3|14993.3|14995.5|14993.5|14995.3|14993.3|2
1627513410000|2021-07-28 23:03:30|14995.8|14993.8|14995.4|14993.4|14995.8|14993.8|14995.4|14993.4|4
1627513420000|2021-07-28 23:03:40|14995.3|14993.3|14995.3|14993.3|14995.3|14993.3|14995.1|14993.1|1
1627513430000|2021-07-28 23:03:50|14995.4|14993.4|14995.4|14993.4|14995.4|14993.4|14995.4|14993.4|0
1627513440000|2021-07-28 23:04:00|14995.5|14993.5|14995.4|14993.4|14995.6|14993.6|14995.3|14993.3|4
1627513450000|2021-07-28 23:04:10|14995.3|14993.3|14995.3|14993.3|14995.3|14993.3|14995|14993|5
1627513460000|2021-07-28 23:04:20|14995.1|14993.1|14995.1|14993.1|14995.6|14993.6|14995.1|14993.1|5
1627513470000|2021-07-28 23:04:30|14995.3|14993.3|14993.9|14991.9|14995.3|14993.3|14993.9|14991.9|12
1627513480000|2021-07-28 23:04:40|14993.8|14991.8|14992.4|14990.4|14993.9|14991.9|14992.3|14990.3|44
1627513490000|2021-07-28 23:04:50|14992.3|14990.3|14992.5|14990.5|14992.5|14990.5|14992|14990|7
1627513500000|2021-07-28 23:05:00|14992.4|14990.4|14993.4|14991.4|14993.8|14991.8|14992.4|14990.4|14
1627513510000|2021-07-28 23:05:10|14993.3|14991.3|14993|14991|14993.3|14991.3|14992.4|14990.4|29
1627513520000|2021-07-28 23:05:20|14993.1|14991.1|14994.8|14992.8|14994.9|14992.9|14993.1|14991.1|5
1627513530000|2021-07-28 23:05:30|14994.9|14992.9|14994.5|14992.5|14995|14993|14994.5|14992.5|3
1627513540000|2021-07-28 23:05:40|14994.1|14992.1|14994.3|14992.3|14994.9|14992.9|14994.1|14992.1|5
1627513550000|2021-07-28 23:05:50|14994.4|14992.4|14993.9|14991.9|14994.5|14992.5|14993.8|14991.8|9
1627513560000|2021-07-28 23:06:00|14993.8|14991.8|14992.8|14990.8|14993.8|14991.8|14992.8|14990.8|16
1627513570000|2021-07-28 23:06:10|14992.6|14990.6|14993.4|14991.4|14993.4|14991.4|14992.6|14990.6|3
1627513580000|2021-07-28 23:06:20|14993.5|14991.5|14993.6|14991.6|14993.6|14991.6|14993.5|14991.5|2
1627513590000|2021-07-28 23:06:30|14994.4|14992.4|14993.8|14991.8|14994.6|14992.6|14993.8|14991.8|22
1627513600000|2021-07-28 23:06:40|14993.9|14991.9|14992.9|14990.9|14993.9|14991.9|14992.9|14990.9|4
1627513610000|2021-07-28 23:06:50|14992.4|14990.4|14993|14991|14993.5|14991.5|14992.4|14990.4|9
1627513620000|2021-07-28 23:07:00|14992.9|14990.9|14992.6|14990.6|14993.3|14991.3|14992.6|14990.6|4
1627513630000|2021-07-28 23:07:10|14993.1|14991.1|14992.6|14990.6|14993.1|14991.1|14992.6|14990.6|8
1627513640000|2021-07-28 23:07:20|14992.5|14990.5|14992.5|14990.5|14992.6|14990.6|14992.5|14990.5|1
1627513650000|2021-07-28 23:07:30|14992.4|14990.4|14992.4|14990.4|14992.4|14990.4|14992.4|14990.4|0
1627513660000|2021-07-28 23:07:40|14992|14990|14991.6|14989.6|14992|14990|14991.6|14989.6|8
1627513670000|2021-07-28 23:07:50|14991.8|14989.8|14991.8|14989.8|14991.8|14989.8|14991.8|14989.8|6
1627513680000|2021-07-28 23:08:00|14991.9|14989.9|14993.1|14991.1|14993.1|14991.1|14991.9|14989.9|7
1627513690000|2021-07-28 23:08:10|14993.3|14991.3|14993.4|14991.4|14993.5|14991.5|14993.3|14991.3|3
1627513700000|2021-07-28 23:08:20|14993|14991|14992.8|14990.8|14993|14991|14991.6|14989.6|12
1627513710000|2021-07-28 23:08:30|14992.9|14990.9|14992.6|14990.6|14992.9|14990.9|14992.4|14990.4|21
1627513720000|2021-07-28 23:08:40|14993.4|14991.4|14994.4|14992.4|14994.4|14992.4|14993.4|14991.4|32
1627513740000|2021-07-28 23:09:00|14994.3|14992.3|14993.4|14991.4|14994.3|14992.3|14993.3|14991.3|9
1627513750000|2021-07-28 23:09:10|14993.3|14991.3|14993.5|14991.5|14993.6|14991.6|14993.3|14991.3|7
1627513760000|2021-07-28 23:09:20|14993.4|14991.4|14993.4|14991.4|14993.4|14991.4|14993.4|14991.4|0
1627513770000|2021-07-28 23:09:30|14993.5|14991.5|14993.6|14991.6|14993.6|14991.6|14993.4|14991.4|0
1627513780000|2021-07-28 23:09:40|14993.5|14991.5|14992.9|14990.9|14993.5|14991.5|14992.9|14990.9|5
1627513790000|2021-07-28 23:09:50|14992.8|14990.8|14992.1|14990.1|14992.8|14990.8|14992|14990|3
1627513800000|2021-07-28 23:10:00|14992.3|14990.3|14992.4|14990.4|14992.4|14990.4|14992.3|14990.3|0
1627513810000|2021-07-28 23:10:10|14992.5|14990.5|14990.3|14988.3|14992.6|14990.6|14990.1|14988.1|35
1627513820000|2021-07-28 23:10:20|14990.1|14988.1|14990.5|14988.5|14991|14989|14990.1|14988.1|12
1627513830000|2021-07-28 23:10:30|14990.4|14988.4|14990.1|14988.1|14990.4|14988.4|14990.1|14988.1|9
1627513840000|2021-07-28 23:10:40|14990.3|14988.3|14990.6|14988.6|14990.8|14988.8|14990.1|14988.1|22
1627513850000|2021-07-28 23:10:50|14990.8|14988.8|14991|14989|14991|14989|14990.8|14988.8|1
1627513860000|2021-07-28 23:11:00|14990.4|14988.4|14989.5|14987.5|14990.5|14988.5|14989.5|14987.5|18
1627513870000|2021-07-28 23:11:10|14989.6|14987.6|14989.1|14987.1|14990|14988|14989.1|14987.1|9
1627513880000|2021-07-28 23:11:20|14989.3|14987.3|14989.8|14987.8|14989.8|14987.8|14989.3|14987.3|3
1627513890000|2021-07-28 23:11:30|14989.6|14987.6|14989.8|14987.8|14989.8|14987.8|14989.6|14987.6|0
1627513900000|2021-07-28 23:11:40|14989.9|14987.9|14989.5|14987.5|14990|14988|14989.5|14987.5|5
1627513910000|2021-07-28 23:11:50|14989.4|14987.4|14988.8|14986.8|14989.5|14987.5|14988.6|14986.6|6
1627513920000|2021-07-28 23:12:00|14988.6|14986.6|14988.6|14986.6|14989|14987|14988.5|14986.5|5
1627513930000|2021-07-28 23:12:10|14988.8|14986.8|14991.1|14989.1|14991.1|14989.1|14988.8|14986.8|5
1627513940000|2021-07-28 23:12:20|14991|14989|14990.6|14988.6|14991|14989|14990.5|14988.5|0
1627513950000|2021-07-28 23:12:30|14990.5|14988.5|14990.8|14988.8|14991|14989|14990.5|14988.5|2
1627513960000|2021-07-28 23:12:40|14990.6|14988.6|14990.8|14988.8|14991|14989|14990.6|14988.6|1
1627513970000|2021-07-28 23:12:50|14990.6|14988.6|14990.4|14988.4|14990.9|14988.9|14990.3|14988.3|3
1627513980000|2021-07-28 23:13:00|14990.3|14988.3|14990.4|14988.4|14990.4|14988.4|14989.9|14987.9|3
1627513990000|2021-07-28 23:13:10|14990.5|14988.5|14991|14989|14991|14989|14990.5|14988.5|4
1627514000000|2021-07-28 23:13:20|14990.9|14988.9|14991.3|14989.3|14991.3|14989.3|14990.9|14988.9|7
1627514010000|2021-07-28 23:13:30|14991.1|14989.1|14991.3|14989.3|14991.3|14989.3|14991.1|14989.1|1
1627514020000|2021-07-28 23:13:40|14991.4|14989.4|14991.4|14989.4|14991.4|14989.4|14991.4|14989.4|0
1627514030000|2021-07-28 23:13:50|14991.3|14989.3|14990.8|14988.8|14991.3|14989.3|14990.8|14988.8|5
1627514040000|2021-07-28 23:14:00|14990.6|14988.6|14990.1|14988.1|14990.6|14988.6|14990.1|14988.1|0
1627514050000|2021-07-28 23:14:10|14990|14988|14989.8|14987.8|14990|14988|14989.8|14987.8|0
1627514060000|2021-07-28 23:14:20|14989.9|14987.9|14989.5|14987.5|14990|14988|14989.3|14987.3|7
1627514070000|2021-07-28 23:14:30|14989.8|14987.8|14989.6|14987.6|14989.8|14987.8|14989.5|14987.5|1
1627514080000|2021-07-28 23:14:40|14989.3|14987.3|14989.3|14987.3|14989.4|14987.4|14989.3|14987.3|2
1627514090000|2021-07-28 23:14:50|14989.5|14987.5|14989.6|14987.6|14989.6|14987.6|14989.5|14987.5|1
1627514100000|2021-07-28 23:15:00|14989.4|14987.4|14990.5|14988.5|14990.5|14988.5|14989.4|14987.4|6
1627514110000|2021-07-28 23:15:10|14990.3|14988.3|14989.8|14987.8|14990.3|14988.3|14989.8|14987.8|3
1627514120000|2021-07-28 23:15:20|14989.6|14987.6|14989.6|14987.6|14989.6|14987.6|14989.4|14987.4|5
1627514130000|2021-07-28 23:15:30|14990|14988|14990|14988|14990|14988|14990|14988|2
1627514140000|2021-07-28 23:15:40|14990.1|14988.1|14990.1|14988.1|14990.1|14988.1|14989.9|14987.9|2
1627514150000|2021-07-28 23:15:50|||||||||1
1627514160000|2021-07-28 23:16:00|14990|14988|14989.5|14987.5|14990|14988|14989.1|14987.1|8
1627514170000|2021-07-28 23:16:10|14989.6|14987.6|14989.5|14987.5|14989.6|14987.6|14989.5|14987.5|0
1627514180000|2021-07-28 23:16:20|14989.4|14987.4|14989|14987|14989.4|14987.4|14989|14987|2
1627514190000|2021-07-28 23:16:30|14988.9|14986.9|14989|14987|14989.1|14987.1|14988.6|14986.6|9
1627514200000|2021-07-28 23:16:40|14989.1|14987.1|14988.4|14986.4|14989.1|14987.1|14988.4|14986.4|15
1627514210000|2021-07-28 23:16:50|14988.8|14986.8|14988.6|14986.6|14988.9|14986.9|14988.6|14986.6|5
1627514220000|2021-07-28 23:17:00|14988.8|14986.8|14989.6|14987.6|14989.8|14987.8|14988.8|14986.8|9
1627514230000|2021-07-28 23:17:10|14989.5|14987.5|14990|14988|14990|14988|14989.5|14987.5|3
1627514240000|2021-07-28 23:17:20|14990.1|14988.1|14990.3|14988.3|14990.3|14988.3|14989.3|14987.3|18
1627514250000|2021-07-28 23:17:30|14990.4|14988.4|14990.5|14988.5|14990.5|14988.5|14990.4|14988.4|1
1627514260000|2021-07-28 23:17:40|||||||||1
1627514280000|2021-07-28 23:18:00|||||||||1
1627514290000|2021-07-28 23:18:10|14990.6|14988.6|14990.5|14988.5|14990.8|14988.8|14990.5|14988.5|4
1627514320000|2021-07-28 23:18:40|14990.3|14988.3|14990.1|14988.1|14990.3|14988.3|14990.1|14988.1|2
1627514330000|2021-07-28 23:18:50|14989.6|14987.6|14989.6|14987.6|14989.6|14987.6|14989.6|14987.6|4
1627514340000|2021-07-28 23:19:00|14989.8|14987.8|14989.6|14987.6|14989.9|14987.9|14989.5|14987.5|1
1627514350000|2021-07-28 23:19:10|14989.4|14987.4|14989.4|14987.4|14989.4|14987.4|14989.4|14987.4|6
1627514370000|2021-07-28 23:19:30|14989.5|14987.5|14990.5|14988.5|14990.5|14988.5|14989.5|14987.5|10
1627514380000|2021-07-28 23:19:40|14990.8|14988.8|14990.8|14988.8|14990.8|14988.8|14990.6|14988.6|2
1627514390000|2021-07-28 23:19:50|14990.6|14988.6|14990.6|14988.6|14990.8|14988.8|14990.6|14988.6|0
1627514400000|2021-07-28 23:20:00|14990.5|14988.5|14990.6|14988.6|14990.9|14988.9|14990.4|14988.4|7
1627514410000|2021-07-28 23:20:10|14990.8|14988.8|14990.9|14988.9|14990.9|14988.9|14990.6|14988.6|0
1627514420000|2021-07-28 23:20:20|14991|14989|14991.4|14989.4|14991.4|14989.4|14991|14989|1
1627514430000|2021-07-28 23:20:30|14991.3|14989.3|14991.5|14989.5|14991.5|14989.5|14991.1|14989.1|2
1627514450000|2021-07-28 23:20:50|||||||||2
1627514460000|2021-07-28 23:21:00|14991.1|14989.1|14990.9|14988.9|14991.1|14989.1|14990.9|14988.9|4
1627514470000|2021-07-28 23:21:10|14991|14989|14991.8|14989.8|14991.8|14989.8|14990.8|14988.8|50
1627514480000|2021-07-28 23:21:20|14991.9|14989.9|14992|14990|14992|14990|14991.8|14989.8|3
1627514490000|2021-07-28 23:21:30|14991.9|14989.9|14992.5|14990.5|14992.8|14990.8|14991.8|14989.8|4
1627514500000|2021-07-28 23:21:40|14992.8|14990.8|14993|14991|14993|14991|14992.6|14990.6|4
1627514510000|2021-07-28 23:21:50|14993.1|14991.1|14993.4|14991.4|14994.1|14992.1|14993.1|14991.1|7
1627514520000|2021-07-28 23:22:00|14993.5|14991.5|14993.5|14991.5|14993.9|14991.9|14993.5|14991.5|1
1627514530000|2021-07-28 23:22:10|14993.1|14991.1|14992.6|14990.6|14993.1|14991.1|14992.5|14990.5|8
1627514540000|2021-07-28 23:22:20|14992.8|14990.8|14991.8|14989.8|14992.8|14990.8|14991.8|14989.8|5
1627514550000|2021-07-28 23:22:30|14991.9|14989.9|14992.1|14990.1|14992.5|14990.5|14991.9|14989.9|3
1627514560000|2021-07-28 23:22:40|14992.3|14990.3|14992.4|14990.4|14992.4|14990.4|14992.1|14990.1|1
1627514570000|2021-07-28 23:22:50|14992.5|14990.5|14992.5|14990.5|14992.5|14990.5|14992.3|14990.3|1
1627514580000|2021-07-28 23:23:00|14992.4|14990.4|14992.4|14990.4|14992.5|14990.5|14992.3|14990.3|1
1627514590000|2021-07-28 23:23:10|14992.3|14990.3|14991.6|14989.6|14992.3|14990.3|14991.6|14989.6|5
1627514600000|2021-07-28 23:23:20|14991.8|14989.8|14991.8|14989.8|14991.8|14989.8|14991.8|14989.8|0
1627514610000|2021-07-28 23:23:30|14991.9|14989.9|14992.5|14990.5|14992.6|14990.6|14991.9|14989.9|4
1627514620000|2021-07-28 23:23:40|14992.6|14990.6|14992.5|14990.5|14992.6|14990.6|14992.5|14990.5|0
1627514630000|2021-07-28 23:23:50|14992.6|14990.6|14993.4|14991.4|14993.6|14991.6|14992.6|14990.6|5
1627514640000|2021-07-28 23:24:00|14993.3|14991.3|14993.9|14991.9|14993.9|14991.9|14992.6|14990.6|8
1627514650000|2021-07-28 23:24:10|14994|14992|14994.3|14992.3|14994.3|14992.3|14993.9|14991.9|5
1627514660000|2021-07-28 23:24:20|14994.1|14992.1|14994.3|14992.3|14994.3|14992.3|14994.1|14992.1|1
1627514670000|2021-07-28 23:24:30|14994.4|14992.4|14994.1|14992.1|14994.6|14992.6|14994.1|14992.1|8
1627514680000|2021-07-28 23:24:40|14994.3|14992.3|14993.3|14991.3|14994.3|14992.3|14993.3|14991.3|12
1627514690000|2021-07-28 23:24:50|14993.1|14991.1|14993.5|14991.5|14993.5|14991.5|14992.8|14990.8|7
1627514700000|2021-07-28 23:25:00|14993.4|14991.4|14992.9|14990.9|14993.4|14991.4|14992.9|14990.9|0
1627514710000|2021-07-28 23:25:10|14993|14991|14992.9|14990.9|14993.1|14991.1|14992.9|14990.9|0
1627514740000|2021-07-28 23:25:40|14992.8|14990.8|14991.9|14989.9|14992.8|14990.8|14991.9|14989.9|12
1627514750000|2021-07-28 23:25:50|14992|14990|14992|14990|14992|14990|14991.9|14989.9|1
1627514760000|2021-07-28 23:26:00|14991.9|14989.9|14991.9|14989.9|14992|14990|14991.9|14989.9|0
1627514770000|2021-07-28 23:26:10|14992|14990|14992|14990|14992|14990|14991.9|14989.9|0
1627514780000|2021-07-28 23:26:20|14992.4|14990.4|14992.9|14990.9|14992.9|14990.9|14992.4|14990.4|3
1627514790000|2021-07-28 23:26:30|14993|14991|14993.1|14991.1|14993.5|14991.5|14992.8|14990.8|9
1627514800000|2021-07-28 23:26:40|14993.4|14991.4|14993|14991|14993.5|14991.5|14993|14991|5
1627514810000|2021-07-28 23:26:50|14992.9|14990.9|14992.5|14990.5|14992.9|14990.9|14992.3|14990.3|18
1627514820000|2021-07-28 23:27:00|14992.3|14990.3|14993|14991|14993|14991|14992.3|14990.3|13
1627514830000|2021-07-28 23:27:10|14992.9|14990.9|14992.4|14990.4|14992.9|14990.9|14992.4|14990.4|5
1627514840000|2021-07-28 23:27:20|14992.5|14990.5|14992.5|14990.5|14992.5|14990.5|14992.5|14990.5|0
1627514850000|2021-07-28 23:27:30|14992.8|14990.8|14992.8|14990.8|14992.8|14990.8|14992.8|14990.8|1
1627514860000|2021-07-28 23:27:40|14992.6|14990.6|14992.6|14990.6|14992.6|14990.6|14992.6|14990.6|0
1627514870000|2021-07-28 23:27:50|14992.8|14990.8|14992.6|14990.6|14993|14991|14992.6|14990.6|1
1627514880000|2021-07-28 23:28:00|14992.9|14990.9|14993.1|14991.1|14993.1|14991.1|14992.8|14990.8|1
1627514890000|2021-07-28 23:28:10|14993.3|14991.3|14994|14992|14994|14992|14993.3|14991.3|2
1627514900000|2021-07-28 23:28:20|14994.1|14992.1|14994.4|14992.4|14994.4|14992.4|14994|14992|4
1627514910000|2021-07-28 23:28:30|14994.3|14992.3|14993.9|14991.9|14994.3|14992.3|14993.9|14991.9|3
1627514920000|2021-07-28 23:28:40|14994|14992|14994.4|14992.4|14994.4|14992.4|14994|14992|4
1627514930000|2021-07-28 23:28:50|14994.1|14992.1|14994|14992|14994.1|14992.1|14994|14992|2
1627514940000|2021-07-28 23:29:00|14994.1|14992.1|14994.4|14992.4|14994.4|14992.4|14993.9|14991.9|5
1627514950000|2021-07-28 23:29:10|14994.5|14992.5|14994.5|14992.5|14994.9|14992.9|14994.3|14992.3|14
1627514960000|2021-07-28 23:29:20|14994.6|14992.6|14994.9|14992.9|14995|14993|14994.6|14992.6|0
1627514970000|2021-07-28 23:29:30|14994.6|14992.6|14995.1|14993.1|14995.1|14993.1|14994.6|14992.6|1
1627514980000|2021-07-28 23:29:40|14995|14993|14995|14993|14995.1|14993.1|14995|14993|0
1627514990000|2021-07-28 23:29:50|14995.1|14993.1|14994.6|14992.6|14995.1|14993.1|14994.6|14992.6|2
1627515000000|2021-07-28 23:30:00|14994.8|14992.8|14995|14993|14995|14993|14994.8|14992.8|2
1627515010000|2021-07-28 23:30:10|14994.9|14992.9|14994.8|14992.8|14994.9|14992.9|14994.8|14992.8|4
1627515020000|2021-07-28 23:30:20|14994.6|14992.6|14994.6|14992.6|14994.8|14992.8|14994.6|14992.6|1
1627515030000|2021-07-28 23:30:30|14994.5|14992.5|14994.1|14992.1|14994.5|14992.5|14994.1|14992.1|8
1627515040000|2021-07-28 23:30:40|14994.3|14992.3|14994.3|14992.3|14994.3|14992.3|14994.1|14992.1|0
1627515050000|2021-07-28 23:30:50|14994.4|14992.4|14994.1|14992.1|14994.4|14992.4|14994.1|14992.1|0
1627515060000|2021-07-28 23:31:00|14994|14992|14992.6|14990.6|14994|14992|14992.6|14990.6|24
1627515070000|2021-07-28 23:31:10|14992.8|14990.8|14993.1|14991.1|14993.1|14991.1|14992.8|14990.8|3
1627515080000|2021-07-28 23:31:20|14993.3|14991.3|14993.6|14991.6|14993.6|14991.6|14993.3|14991.3|0
1627515090000|2021-07-28 23:31:30|14993.8|14991.8|14993.6|14991.6|14993.8|14991.8|14993.5|14991.5|1
1627515100000|2021-07-28 23:31:40|14993.8|14991.8|14993.8|14991.8|14994|14992|14993.8|14991.8|1
1627515110000|2021-07-28 23:31:50|14993.4|14991.4|14993.4|14991.4|14993.5|14991.5|14993.1|14991.1|2
1627515120000|2021-07-28 23:32:00|14993.3|14991.3|14993.3|14991.3|14993.4|14991.4|14993.3|14991.3|2
1627515130000|2021-07-28 23:32:10|14993.1|14991.1|14992.9|14990.9|14993.1|14991.1|14992.9|14990.9|5
1627515140000|2021-07-28 23:32:20|14992.8|14990.8|14992.8|14990.8|14992.8|14990.8|14992.8|14990.8|1
1627515150000|2021-07-28 23:32:30|14992.6|14990.6|14993.1|14991.1|14993.4|14991.4|14992.6|14990.6|3
1627515160000|2021-07-28 23:32:40|14993.3|14991.3|14993.8|14991.8|14993.8|14991.8|14993.3|14991.3|0
1627515170000|2021-07-28 23:32:50|14993.9|14991.9|14994.1|14992.1|14994.1|14992.1|14993.9|14991.9|0
1627515180000|2021-07-28 23:33:00|14994|14992|14993.8|14991.8|14994|14992|14993.8|14991.8|1
1627515200000|2021-07-28 23:33:20|14993.9|14991.9|14994.5|14992.5|14994.6|14992.6|14993.9|14991.9|10
1627515210000|2021-07-28 23:33:30|14994.8|14992.8|14995.1|14993.1|14995.1|14993.1|14994.8|14992.8|5
1627515220000|2021-07-28 23:33:40|14995.6|14993.6|14995.9|14993.9|14995.9|14993.9|14995.5|14993.5|19
1627515230000|2021-07-28 23:33:50|14996|14994|14996|14994|14996.5|14994.5|14995.9|14993.9|15
1627515240000|2021-07-28 23:34:00|14995.9|14993.9|14995.9|14993.9|14996.1|14994.1|14995.8|14993.8|3
1627515250000|2021-07-28 23:34:10|14995.8|14993.8|14996.4|14994.4|14996.4|14994.4|14995.6|14993.6|1
1627515260000|2021-07-28 23:34:20|14996.3|14994.3|14996.5|14994.5|14996.8|14994.8|14996.3|14994.3|5
1627515270000|2021-07-28 23:34:30|14996.6|14994.6|14996.5|14994.5|14996.8|14994.8|14996.5|14994.5|4
1627515280000|2021-07-28 23:34:40|14996.4|14994.4|14996.5|14994.5|14996.6|14994.6|14996.4|14994.4|2
1627515290000|2021-07-28 23:34:50|14996.6|14994.6|14996.5|14994.5|14996.6|14994.6|14996.5|14994.5|0
1627515300000|2021-07-28 23:35:00|14996.6|14994.6|14996.6|14994.6|14996.6|14994.6|14996.5|14994.5|2
1627515310000|2021-07-28 23:35:10|14996.4|14994.4|14996.5|14994.5|14996.5|14994.5|14996.4|14994.4|4
1627515320000|2021-07-28 23:35:20|14996.4|14994.4|14996.4|14994.4|14996.5|14994.5|14996.4|14994.4|0
1627515330000|2021-07-28 23:35:30|14996.5|14994.5|14996|14994|14996.5|14994.5|14996|14994|4
1627515340000|2021-07-28 23:35:40|14996.1|14994.1|14995.8|14993.8|14996.1|14994.1|14995.8|14993.8|6
1627515350000|2021-07-28 23:35:50|14995|14993|14994.8|14992.8|14995|14993|14994.8|14992.8|10
1627515360000|2021-07-28 23:36:00|14994.6|14992.6|14994.9|14992.9|14995.3|14993.3|14994.5|14992.5|16
1627515370000|2021-07-28 23:36:10|14995|14993|14995|14993|14995|14993|14995|14993|0
1627515380000|2021-07-28 23:36:20|14995.1|14993.1|14995.3|14993.3|14995.4|14993.4|14995.1|14993.1|4
1627515390000|2021-07-28 23:36:30|14995.1|14993.1|14995.1|14993.1|14995.3|14993.3|14995.1|14993.1|0
1627515400000|2021-07-28 23:36:40|14994.5|14992.5|14994.5|14992.5|14994.6|14992.6|14994.4|14992.4|3
1627515410000|2021-07-28 23:36:50|14994.6|14992.6|14994.8|14992.8|14994.9|14992.9|14994.6|14992.6|1
1627515420000|2021-07-28 23:37:00|14994.9|14992.9|14995.5|14993.5|14995.5|14993.5|14994.9|14992.9|2
1627515430000|2021-07-28 23:37:10|14995.6|14993.6|14995.5|14993.5|14996|14994|14995.3|14993.3|14
1627515440000|2021-07-28 23:37:20|14995.8|14993.8|14995.5|14993.5|14996|14994|14995.4|14993.4|9
1627515450000|2021-07-28 23:37:30|14995.6|14993.6|14995.4|14993.4|14995.6|14993.6|14995.4|14993.4|2
1627515460000|2021-07-28 23:37:40|14995.5|14993.5|14997.3|14995.3|14997.3|14995.3|14995.4|14993.4|8
1627515470000|2021-07-28 23:37:50|14997.1|14995.1|14997.6|14995.6|14997.9|14995.9|14997.1|14995.1|11
1627515480000|2021-07-28 23:38:00|14997.5|14995.5|14996.8|14994.8|14997.5|14995.5|14996.8|14994.8|10
1627515490000|2021-07-28 23:38:10|14996.3|14994.3|14996|14994|14996.3|14994.3|14995.8|14993.8|5
1627515500000|2021-07-28 23:38:20|14996.1|14994.1|14995.9|14993.9|14996.5|14994.5|14995.8|14993.8|18
1627515510000|2021-07-28 23:38:30|14995.8|14993.8|14996.1|14994.1|14996.1|14994.1|14995.8|14993.8|2
1627515520000|2021-07-28 23:38:40|14996.3|14994.3|14996.8|14994.8|14996.8|14994.8|14996.3|14994.3|3
1627515530000|2021-07-28 23:38:50|14997|14995|14996.3|14994.3|14997.5|14995.5|14996.3|14994.3|26
1627515540000|2021-07-28 23:39:00|14996.1|14994.1|14995.9|14993.9|14996.1|14994.1|14995.8|14993.8|7
1627515550000|2021-07-28 23:39:10|14996|14994|14996.6|14994.6|14996.6|14994.6|14996|14994|8
1627515560000|2021-07-28 23:39:20|14996.3|14994.3|14996.1|14994.1|14996.3|14994.3|14996.1|14994.1|5
1627515570000|2021-07-28 23:39:30|14996|14994|14996.1|14994.1|14996.1|14994.1|14996|14994|3
1627515580000|2021-07-28 23:39:40|14996|14994|14996|14994|14996|14994|14995.9|14993.9|0
1627515590000|2021-07-28 23:39:50|14995.9|14993.9|14995.5|14993.5|14995.9|14993.9|14995.4|14993.4|12
1627515600000|2021-07-28 23:40:00|14995.4|14993.4|14995.5|14993.5|14995.5|14993.5|14995.3|14993.3|0
1627515610000|2021-07-28 23:40:10|14995.4|14993.4|14995.4|14993.4|14995.5|14993.5|14995.3|14993.3|0
1627515620000|2021-07-28 23:40:20|14995.3|14993.3|14995.4|14993.4|14995.4|14993.4|14995.3|14993.3|1
1627515630000|2021-07-28 23:40:30|14995.8|14993.8|14995.8|14993.8|14995.8|14993.8|14995.8|14993.8|4
1627515640000|2021-07-28 23:40:40|14995.9|14993.9|14995.9|14993.9|14995.9|14993.9|14995.9|14993.9|3
1627515650000|2021-07-28 23:40:50|14995.8|14993.8|14995.9|14993.9|14995.9|14993.9|14995.8|14993.8|4
1627515660000|2021-07-28 23:41:00|14996.4|14994.4|14996.4|14994.4|14996.6|14994.6|14996.1|14994.1|9
1627515670000|2021-07-28 23:41:10|14996.5|14994.5|14996.5|14994.5|14996.5|14994.5|14996.5|14994.5|0
1627515680000|2021-07-28 23:41:20|14996.4|14994.4|14996.4|14994.4|14996.5|14994.5|14996.4|14994.4|3
1627515690000|2021-07-28 23:41:30|14996.3|14994.3|14996|14994|14996.3|14994.3|14996|14994|3
1627515700000|2021-07-28 23:41:40|14995.9|14993.9|14995.9|14993.9|14995.9|14993.9|14995.9|14993.9|0
1627515710000|2021-07-28 23:41:50|14996|14994|14997|14995|14997|14995|14996|14994|16
1627515720000|2021-07-28 23:42:00|14996.9|14994.9|14997.1|14995.1|14997.3|14995.3|14996.9|14994.9|3
1627515730000|2021-07-28 23:42:10|14997.8|14995.8|14997.8|14995.8|14998|14996|14997.6|14995.6|18
1627515740000|2021-07-28 23:42:20|14997.6|14995.6|14997.5|14995.5|14997.9|14995.9|14997.5|14995.5|1
1627515750000|2021-07-28 23:42:30|14997.6|14995.6|14997.8|14995.8|14997.9|14995.9|14997.5|14995.5|3
1627515760000|2021-07-28 23:42:40|14997.6|14995.6|14997.9|14995.9|14998|14996|14997.6|14995.6|1
1627515770000|2021-07-28 23:42:50|14997.8|14995.8|14997.4|14995.4|14997.8|14995.8|14997.4|14995.4|1
1627515780000|2021-07-28 23:43:00|14997.8|14995.8|14997.9|14995.9|14997.9|14995.9|14997.5|14995.5|6
1627515790000|2021-07-28 23:43:10|14997.8|14995.8|14997.8|14995.8|14997.9|14995.9|14997.8|14995.8|1
1627515800000|2021-07-28 23:43:20|14997.6|14995.6|14997.5|14995.5|14997.8|14995.8|14997.4|14995.4|5
1627515810000|2021-07-28 23:43:30|14997.6|14995.6|14997.8|14995.8|14997.8|14995.8|14997.5|14995.5|2
1627515820000|2021-07-28 23:43:40|14997.9|14995.9|14997.5|14995.5|14997.9|14995.9|14997.5|14995.5|2
1627515830000|2021-07-28 23:43:50|14997.6|14995.6|14997.5|14995.5|14997.8|14995.8|14997.5|14995.5|2
1627515840000|2021-07-28 23:44:00|14997.6|14995.6|14999.1|14997.1|14999.3|14997.3|14997.5|14995.5|20
1627515850000|2021-07-28 23:44:10|14999.3|14997.3|14998.9|14996.9|14999.3|14997.3|14998.9|14996.9|5
1627515860000|2021-07-28 23:44:20|14998.8|14996.8|14998.4|14996.4|14998.8|14996.8|14998.4|14996.4|1
1627515870000|2021-07-28 23:44:30|14998.5|14996.5|14999.9|14997.9|14999.9|14997.9|14998.5|14996.5|17
1627515880000|2021-07-28 23:44:40|15000|14998|14999.9|14997.9|15000|14998|14999.6|14997.6|9
1627515890000|2021-07-28 23:44:50|14999.8|14997.8|15000|14998|15000.4|14998.4|14999.5|14997.5|16
1627515900000|2021-07-28 23:45:00|15000.3|14998.3|14999.3|14997.3|15000.3|14998.3|14999.1|14997.1|11
1627515910000|2021-07-28 23:45:10|14999.4|14997.4|14999.3|14997.3|14999.9|14997.9|14999.1|14997.1|6
1627515920000|2021-07-28 23:45:20|14999.1|14997.1|14999.3|14997.3|14999.3|14997.3|14998.3|14996.3|13
1627515930000|2021-07-28 23:45:30|14999.4|14997.4|14999.3|14997.3|14999.6|14997.6|14999.1|14997.1|5
1627515940000|2021-07-28 23:45:40|14999.4|14997.4|14999.9|14997.9|14999.9|14997.9|14999.3|14997.3|2
1627515950000|2021-07-28 23:45:50|14999.8|14997.8|14999.9|14997.9|14999.9|14997.9|14999.6|14997.6|4
1627515960000|2021-07-28 23:46:00|14999.8|14997.8|15000.6|14998.6|15000.6|14998.6|14999.6|14997.6|19
1627515970000|2021-07-28 23:46:10|15000.8|14998.8|15000.9|14998.9|15000.9|14998.9|15000.8|14998.8|10
1627515980000|2021-07-28 23:46:20|15000.8|14998.8|15000.6|14998.6|15000.9|14998.9|15000.1|14998.1|4
1627515990000|2021-07-28 23:46:30|15000.5|14998.5|15000.3|14998.3|15000.6|14998.6|15000.3|14998.3|1
1627516000000|2021-07-28 23:46:40|15000.1|14998.1|15000.1|14998.1|15000.3|14998.3|15000.1|14998.1|0
1627516010000|2021-07-28 23:46:50|15000.3|14998.3|15000.1|14998.1|15000.3|14998.3|15000|14998|2
1627516020000|2021-07-28 23:47:00|14999.4|14997.4|14999.8|14997.8|14999.8|14997.8|14999.1|14997.1|24
1627516030000|2021-07-28 23:47:10|14999.3|14997.3|14999.6|14997.6|14999.8|14997.8|14999.3|14997.3|13
1627516040000|2021-07-28 23:47:20|14999.1|14997.1|14999.1|14997.1|14999.3|14997.3|14998.6|14996.6|12
1627516050000|2021-07-28 23:47:30|14999|14997|14998.4|14996.4|14999|14997|14998.1|14996.1|10
1627516060000|2021-07-28 23:47:40|14998.5|14996.5|14998.3|14996.3|14998.5|14996.5|14998.1|14996.1|1
1627516070000|2021-07-28 23:47:50|14998.4|14996.4|14998.1|14996.1|14998.8|14996.8|14998.1|14996.1|5
1627516080000|2021-07-28 23:48:00|14998.3|14996.3|14998.1|14996.1|14998.4|14996.4|14998.1|14996.1|3
1627516090000|2021-07-28 23:48:10|14997.9|14995.9|14997.6|14995.6|14997.9|14995.9|14997.6|14995.6|3
1627516100000|2021-07-28 23:48:20|14997.5|14995.5|14997.6|14995.6|14997.8|14995.8|14997.5|14995.5|2
1627516110000|2021-07-28 23:48:30|14997.8|14995.8|14997.8|14995.8|14997.9|14995.9|14997.6|14995.6|1
1627516120000|2021-07-28 23:48:40|14997.6|14995.6|14997|14995|14997.6|14995.6|14997|14995|7
1627516130000|2021-07-28 23:48:50|14997.1|14995.1|14997.5|14995.5|14997.6|14995.6|14997|14995|1
1627516140000|2021-07-28 23:49:00|14997.6|14995.6|14997.6|14995.6|14997.6|14995.6|14997.6|14995.6|1
1627516150000|2021-07-28 23:49:10|14997.8|14995.8|14997.9|14995.9|14998.1|14996.1|14997.5|14995.5|17
1627516160000|2021-07-28 23:49:20|14997.8|14995.8|14997.6|14995.6|14997.9|14995.9|14997.6|14995.6|1
1627516170000|2021-07-28 23:49:30|14997.5|14995.5|14997.4|14995.4|14997.6|14995.6|14997|14995|6
1627516180000|2021-07-28 23:49:40|14997.3|14995.3|14997.6|14995.6|14997.6|14995.6|14997.1|14995.1|1
1627516190000|2021-07-28 23:49:50|14997.5|14995.5|14997.1|14995.1|14997.5|14995.5|14997.1|14995.1|8
1627516200000|2021-07-28 23:50:00|14997|14995|14997.3|14995.3|14997.3|14995.3|14996.6|14994.6|16
1627516210000|2021-07-28 23:50:10|14997.1|14995.1|14997.6|14995.6|14997.8|14995.8|14997.1|14995.1|3
1627516220000|2021-07-28 23:50:20|14997.8|14995.8|14997.9|14995.9|14997.9|14995.9|14997.8|14995.8|3
1627516230000|2021-07-28 23:50:30|14998|14996|14997.8|14995.8|14998|14996|14997.6|14995.6|0
1627516240000|2021-07-28 23:50:40|14997.6|14995.6|14998|14996|14998.1|14996.1|14997.6|14995.6|0
1627516250000|2021-07-28 23:50:50|14997.9|14995.9|14998|14996|14998.1|14996.1|14997.8|14995.8|3
1627516260000|2021-07-28 23:51:00|14998.1|14996.1|14999.3|14997.3|14999.3|14997.3|14998|14996|6
1627516270000|2021-07-28 23:51:10|14999.1|14997.1|14999.1|14997.1|14999.1|14997.1|14999|14997|5
1627516280000|2021-07-28 23:51:20|14999|14997|14999.3|14997.3|14999.3|14997.3|14999|14997|2
1627516290000|2021-07-28 23:51:30|14999.4|14997.4|15000.9|14998.9|15001.4|14999.4|14999.4|14997.4|47
1627516300000|2021-07-28 23:51:40|15000.8|14998.8|15000.8|14998.8|15000.9|14998.9|15000.5|14998.5|5
1627516310000|2021-07-28 23:51:50|15000.6|14998.6|15000.1|14998.1|15001|14999|15000.1|14998.1|14
1627516320000|2021-07-28 23:52:00|14999.9|14997.9|15000.6|14998.6|15000.8|14998.8|14999.9|14997.9|37
1627516330000|2021-07-28 23:52:10|15000.8|14998.8|15000.6|14998.6|15000.9|14998.9|15000.6|14998.6|4
1627516340000|2021-07-28 23:52:20|15000.5|14998.5|15000.9|14998.9|15000.9|14998.9|15000.5|14998.5|13
1627516350000|2021-07-28 23:52:30|15000.8|14998.8|15000.6|14998.6|15000.9|14998.9|15000.6|14998.6|5
1627516360000|2021-07-28 23:52:40|15000.8|14998.8|15000.6|14998.6|15000.8|14998.8|15000.4|14998.4|2
1627516370000|2021-07-28 23:52:50|15000.8|14998.8|15001|14999|15001|14999|15000.8|14998.8|6
1627516380000|2021-07-28 23:53:00|15001.3|14999.3|15000.9|14998.9|15001.3|14999.3|15000.9|14998.9|6
1627516390000|2021-07-28 23:53:10|15001|14999|15000.5|14998.5|15001.1|14999.1|15000.5|14998.5|15
1627516400000|2021-07-28 23:53:20|15000.4|14998.4|15000.1|14998.1|15000.5|14998.5|15000|14998|3
1627516410000|2021-07-28 23:53:30|15000|14998|14999|14997|15000.1|14998.1|14998.6|14996.6|17
1627516420000|2021-07-28 23:53:40|14999.1|14997.1|14999|14997|14999.1|14997.1|14999|14997|0
1627516430000|2021-07-28 23:53:50|14998.8|14996.8|14999|14997|14999|14997|14998.8|14996.8|11
1627516440000|2021-07-28 23:54:00|14999.1|14997.1|14999.1|14997.1|14999.1|14997.1|14999|14997|2
1627516460000|2021-07-28 23:54:20|14999.5|14997.5|14999.9|14997.9|14999.9|14997.9|14999.4|14997.4|17
1627516470000|2021-07-28 23:54:30|15000.1|14998.1|14999.5|14997.5|15000.1|14998.1|14999.4|14997.4|15
1627516480000|2021-07-28 23:54:40|14999.6|14997.6|14999.4|14997.4|14999.6|14997.6|14999.4|14997.4|28
1627516490000|2021-07-28 23:54:50|14999.3|14997.3|14998.8|14996.8|14999.3|14997.3|14998.5|14996.5|4
1627516500000|2021-07-28 23:55:00|14998.9|14996.9|14998.4|14996.4|14999|14997|14998.4|14996.4|2
1627516510000|2021-07-28 23:55:10|14998.5|14996.5|14998.3|14996.3|14998.8|14996.8|14998.3|14996.3|2
1627516520000|2021-07-28 23:55:20|14998.1|14996.1|14998.3|14996.3|14998.3|14996.3|14998.1|14996.1|3
1627516530000|2021-07-28 23:55:30|14998.1|14996.1|14998.8|14996.8|14998.8|14996.8|14998.1|14996.1|8
1627516540000|2021-07-28 23:55:40|14998.9|14996.9|14998.6|14996.6|14998.9|14996.9|14998.6|14996.6|2
1627516550000|2021-07-28 23:55:50|14998.3|14996.3|14998.5|14996.5|14998.6|14996.6|14998.3|14996.3|8
1627516560000|2021-07-28 23:56:00|14998.6|14996.6|14998.8|14996.8|14998.8|14996.8|14998.5|14996.5|14
1627516570000|2021-07-28 23:56:10|14998.9|14996.9|14999.4|14997.4|14999.4|14997.4|14998.9|14996.9|6
1627516580000|2021-07-28 23:56:20|14999.3|14997.3|14999.3|14997.3|14999.3|14997.3|14999|14997|1
1627516590000|2021-07-28 23:56:30|14999.4|14997.4|14998.6|14996.6|14999.4|14997.4|14998.6|14996.6|29
1627516600000|2021-07-28 23:56:40|14998.5|14996.5|14999|14997|14999|14997|14998.4|14996.4|3
1627516610000|2021-07-28 23:56:50|14999.1|14997.1|14999.9|14997.9|14999.9|14997.9|14999.1|14997.1|7
1627516620000|2021-07-28 23:57:00|14999.8|14997.8|15000.1|14998.1|15000.4|14998.4|14999.5|14997.5|7
1627516630000|2021-07-28 23:57:10|15000.4|14998.4|15000.4|14998.4|15000.4|14998.4|15000|14998|4
1627516640000|2021-07-28 23:57:20|15000.3|14998.3|15000.3|14998.3|15000.3|14998.3|15000.3|14998.3|0
1627516650000|2021-07-28 23:57:30|15000.4|14998.4|15000.3|14998.3|15000.4|14998.4|15000|14998|15
1627516660000|2021-07-28 23:57:40|15000.4|14998.4|15000.9|14998.9|15001.1|14999.1|15000.4|14998.4|13
1627516670000|2021-07-28 23:57:50|15000.6|14998.6|15000.4|14998.4|15000.8|14998.8|15000.1|14998.1|43
1627516680000|2021-07-28 23:58:00|15000.3|14998.3|15000.4|14998.4|15000.4|14998.4|15000|14998|7
1627516690000|2021-07-28 23:58:10|15000.5|14998.5|15000.3|14998.3|15000.8|14998.8|15000.3|14998.3|4
1627516700000|2021-07-28 23:58:20|15000.4|14998.4|15000.8|14998.8|15001.1|14999.1|15000.3|14998.3|9
1627516710000|2021-07-28 23:58:30|15000.9|14998.9|15000.9|14998.9|15000.9|14998.9|15000.8|14998.8|0
1627516720000|2021-07-28 23:58:40|15000.8|14998.8|15001|14999|15001.1|14999.1|15000.8|14998.8|9
1627516730000|2021-07-28 23:58:50|15000.9|14998.9|15000.9|14998.9|15001|14999|15000.8|14998.8|1
1627516740000|2021-07-28 23:59:00|15000.8|14998.8|15000.6|14998.6|15001.1|14999.1|15000.5|14998.5|2
1627516750000|2021-07-28 23:59:10|15000.5|14998.5|15000.9|14998.9|15000.9|14998.9|15000.4|14998.4|4
1627516760000|2021-07-28 23:59:20|15000.8|14998.8|15000.6|14998.6|15000.8|14998.8|15000.5|14998.5|1
1627516770000|2021-07-28 23:59:30|15000.8|14998.8|15000.9|14998.9|15001|14999|15000.5|14998.5|4
1627516780000|2021-07-28 23:59:40|15001|14999|15001|14999|15001.1|14999.1|15000.8|14998.8|4
1627516790000|2021-07-28 23:59:50|15001.1|14999.1|15001.4|14999.4|15001.5|14999.5|15001|14999|6
1627516800000|2021-07-29 00:00:00|15000.9|14998.9|15000.9|14998.9|15001.4|14999.4|15000.5|14998.5|38
1627516810000|2021-07-29 00:00:10|15001|14999|15000.1|14998.1|15001.1|14999.1|15000|14998|6
1627516820000|2021-07-29 00:00:20|15000.3|14998.3|14999.6|14997.6|15000.4|14998.4|14999.1|14997.1|16
1627516830000|2021-07-29 00:00:30|14999.5|14997.5|15000.3|14998.3|15000.3|14998.3|14999.5|14997.5|2
1627516840000|2021-07-29 00:00:40|15000.4|14998.4|15002.6|15000.6|15002.9|15000.9|15000.4|14998.4|99
1627516850000|2021-07-29 00:00:50|15002.8|15000.8|15003.4|15001.4|15003.9|15001.9|15002.6|15000.6|63
1627516860000|2021-07-29 00:01:00|15003.5|15001.5|15003.3|15001.3|15005.3|15003.3|15003.3|15001.3|76
1627516870000|2021-07-29 00:01:10|15003.1|15001.1|15000.9|14998.9|15003.1|15001.1|15000.9|14998.9|15
1627516880000|2021-07-29 00:01:20|15001|14999|15001|14999|15001.3|14999.3|15000.8|14998.8|12
1627516890000|2021-07-29 00:01:30|15000.9|14998.9|14999.1|14997.1|15001|14999|14998.6|14996.6|20
1627516900000|2021-07-29 00:01:40|14999|14997|15000|14998|15000.3|14998.3|14998.8|14996.8|4
1627516910000|2021-07-29 00:01:50|15000.1|14998.1|15000.4|14998.4|15000.5|14998.5|14999.9|14997.9|2
1627516920000|2021-07-29 00:02:00|15000.6|14998.6|15001.4|14999.4|15003|15001|15000.6|14998.6|19
1627516930000|2021-07-29 00:02:10|15002|15000|15001.6|14999.6|15002.6|15000.6|15001.4|14999.4|11
1627516940000|2021-07-29 00:02:20|15001.8|14999.8|15000.9|14998.9|15002.4|15000.4|15000.9|14998.9|3
1627516950000|2021-07-29 00:02:30|15001|14999|15000.5|14998.5|15001|14999|14999.8|14997.8|11
1627516960000|2021-07-29 00:02:40|15000.4|14998.4|14999.4|14997.4|15000.4|14998.4|14998.6|14996.6|7
1627516970000|2021-07-29 00:02:50|14999.5|14997.5|14999.1|14997.1|14999.9|14997.9|14999.1|14997.1|12
1627516980000|2021-07-29 00:03:00|14999|14997|14997.8|14995.8|14999.3|14997.3|14997.8|14995.8|34
1627516990000|2021-07-29 00:03:10|14997.6|14995.6|14997.3|14995.3|14997.6|14995.6|14996.5|14994.5|42
1627517000000|2021-07-29 00:03:20|14997.1|14995.1|14996|14994|14997.5|14995.5|14996|14994|19
1627517010000|2021-07-29 00:03:30|14995.5|14993.5|14995|14993|14995.6|14993.6|14994.6|14992.6|39
1627517020000|2021-07-29 00:03:40|14995.1|14993.1|14996.6|14994.6|14996.9|14994.9|14995|14993|4
1627517030000|2021-07-29 00:03:50|14996.3|14994.3|14995.1|14993.1|14996.5|14994.5|14995|14993|7
1627517040000|2021-07-29 00:04:00|14995.3|14993.3|14995.1|14993.1|14995.8|14993.8|14993.5|14991.5|21
1627517050000|2021-07-29 00:04:10|14995|14993|14995.5|14993.5|14995.5|14993.5|14994.4|14992.4|10
1627517060000|2021-07-29 00:04:20|14995.4|14993.4|14995|14993|14995.6|14993.6|14994.9|14992.9|13
1627517070000|2021-07-29 00:04:30|14995.1|14993.1|14995|14993|14996.1|14994.1|14995|14993|8
1627517080000|2021-07-29 00:04:40|14995.1|14993.1|14995.5|14993.5|14995.6|14993.6|14994.6|14992.6|8
1627517090000|2021-07-29 00:04:50|14995.6|14993.6|14996.9|14994.9|14996.9|14994.9|14995.5|14993.5|9
1627517100000|2021-07-29 00:05:00|14996.8|14994.8|14995.6|14993.6|14996.8|14994.8|14995.4|14993.4|6
1627517110000|2021-07-29 00:05:10|14995.5|14993.5|14994.9|14992.9|14996|14994|14994.5|14992.5|12
1627517120000|2021-07-29 00:05:20|14994.5|14992.5|14995.1|14993.1|14995.4|14993.4|14994.5|14992.5|3
1627517130000|2021-07-29 00:05:30|14995|14993|14993.8|14991.8|14995.3|14993.3|14993.6|14991.6|5
1627517140000|2021-07-29 00:05:40|14993.9|14991.9|14992.8|14990.8|14994|14992|14992.6|14990.6|26
1627517150000|2021-07-29 00:05:50|14992.9|14990.9|14993.3|14991.3|14993.4|14991.4|14992.9|14990.9|5
1627517160000|2021-07-29 00:06:00|14993.4|14991.4|14993.8|14991.8|14993.8|14991.8|14993.1|14991.1|6
1627517170000|2021-07-29 00:06:10|14994.4|14992.4|14995|14993|14995.3|14993.3|14994.4|14992.4|13
1627517180000|2021-07-29 00:06:20|14995.1|14993.1|14995.6|14993.6|14995.6|14993.6|14994.4|14992.4|14
1627517190000|2021-07-29 00:06:30|14995.5|14993.5|14995.4|14993.4|14995.6|14993.6|14995.1|14993.1|7
1627517200000|2021-07-29 00:06:40|14995.5|14993.5|14996.5|14994.5|14996.8|14994.8|14995.5|14993.5|17
1627517210000|2021-07-29 00:06:50|14996.6|14994.6|14996.1|14994.1|14996.8|14994.8|14996.1|14994.1|11
1627517220000|2021-07-29 00:07:00|14996.3|14994.3|14995.4|14993.4|14996.3|14994.3|14995.4|14993.4|8
1627517230000|2021-07-29 00:07:10|14995.5|14993.5|14996|14994|14996.1|14994.1|14995.5|14993.5|2
1627517240000|2021-07-29 00:07:20|14995.9|14993.9|14996.1|14994.1|14996.3|14994.3|14995.9|14993.9|0
1627517250000|2021-07-29 00:07:30|14996|14994|14996.1|14994.1|14996.4|14994.4|14995.8|14993.8|3
1627517260000|2021-07-29 00:07:40|14996|14994|14996|14994|14996.3|14994.3|14996|14994|1
1627517270000|2021-07-29 00:07:50|14996.1|14994.1|14996|14994|14996.4|14994.4|14996|14994|1
1627517280000|2021-07-29 00:08:00|14995.9|14993.9|14995.3|14993.3|14996|14994|14995.1|14993.1|5
1627517290000|2021-07-29 00:08:10|14995.1|14993.1|14994.9|14992.9|14995.1|14993.1|14994.8|14992.8|6
1627517300000|2021-07-29 00:08:20|14995|14993|14994.5|14992.5|14995.3|14993.3|14994.5|14992.5|17
1627517310000|2021-07-29 00:08:30|14994.6|14992.6|14994.1|14992.1|14995.3|14993.3|14994.1|14992.1|13
1627517320000|2021-07-29 00:08:40|14994.3|14992.3|14994.5|14992.5|14994.9|14992.9|14994.3|14992.3|2
1627517330000|2021-07-29 00:08:50|14994.4|14992.4|14994.6|14992.6|14994.8|14992.8|14994.1|14992.1|6
1627517340000|2021-07-29 00:09:00|14994.8|14992.8|14994.3|14992.3|14995.1|14993.1|14994.3|14992.3|14
1627517350000|2021-07-29 00:09:10|14994.4|14992.4|14993.1|14991.1|14994.5|14992.5|14993.1|14991.1|24
1627517360000|2021-07-29 00:09:20|14993|14991|14991.9|14989.9|14993.1|14991.1|14991.5|14989.5|41
1627517370000|2021-07-29 00:09:30|14992|14990|14988.6|14986.6|14992|14990|14988.5|14986.5|70
1627517380000|2021-07-29 00:09:40|14988.9|14986.9|14989.5|14987.5|14989.5|14987.5|14988.4|14986.4|52
1627517390000|2021-07-29 00:09:50|14989.6|14987.6|14990.4|14988.4|14990.6|14988.6|14989.5|14987.5|10
1627517400000|2021-07-29 00:10:00|14990.5|14988.5|14988.5|14986.5|14991.1|14989.1|14987.9|14985.9|80
1627517410000|2021-07-29 00:10:10|14988.3|14986.3|14987.9|14985.9|14988.8|14986.8|14986.6|14984.6|66
1627517420000|2021-07-29 00:10:20|14987.8|14985.8|14988.1|14986.1|14988.1|14986.1|14986.6|14984.6|15
1627517430000|2021-07-29 00:10:30|14988.5|14986.5|14987.5|14985.5|14988.6|14986.6|14987.5|14985.5|12
1627517440000|2021-07-29 00:10:40|14987.4|14985.4|14989.5|14987.5|14989.6|14987.6|14987.3|14985.3|18
1627517450000|2021-07-29 00:10:50|14989.6|14987.6|14990.3|14988.3|14990.3|14988.3|14989.1|14987.1|6
1627517460000|2021-07-29 00:11:00|14990.6|14988.6|14988.8|14986.8|14990.6|14988.6|14988.8|14986.8|20
1627517470000|2021-07-29 00:11:10|14988.6|14986.6|14987.6|14985.6|14988.8|14986.8|14987.5|14985.5|5
1627517480000|2021-07-29 00:11:20|14987.5|14985.5|14988|14986|14988.3|14986.3|14986.8|14984.8|17
1627517490000|2021-07-29 00:11:30|14987.9|14985.9|14988.4|14986.4|14988.4|14986.4|14987.3|14985.3|6
1627517500000|2021-07-29 00:11:40|14988.5|14986.5|14988.5|14986.5|14988.6|14986.6|14988|14986|4
1627517510000|2021-07-29 00:11:50|14988.4|14986.4|14988.3|14986.3|14988.4|14986.4|14987|14985|9
1627517520000|2021-07-29 00:12:00|14988.4|14986.4|14988.6|14986.6|14988.6|14986.6|14987.4|14985.4|11
1627517530000|2021-07-29 00:12:10|14988.8|14986.8|14989.1|14987.1|14989.9|14987.9|14988.8|14986.8|25
1627517540000|2021-07-29 00:12:20|14989|14987|14989.6|14987.6|14989.6|14987.6|14988.8|14986.8|4
1627517550000|2021-07-29 00:12:30|14989.1|14987.1|14989.5|14987.5|14989.8|14987.8|14989|14987|5
1627517560000|2021-07-29 00:12:40|14989.6|14987.6|14989.5|14987.5|14990.4|14988.4|14989.3|14987.3|26
1627517570000|2021-07-29 00:12:50|14989.4|14987.4|14988.4|14986.4|14989.6|14987.6|14988.4|14986.4|18
1627517580000|2021-07-29 00:13:00|14988.5|14986.5|14989.5|14987.5|14989.5|14987.5|14987.9|14985.9|13
1627517590000|2021-07-29 00:13:10|14989.6|14987.6|14990.4|14988.4|14990.4|14988.4|14989.1|14987.1|9
1627517600000|2021-07-29 00:13:20|14990.6|14988.6|14990.4|14988.4|14990.6|14988.6|14990.4|14988.4|8
1627517610000|2021-07-29 00:13:30|14990.5|14988.5|14991.6|14989.6|14991.6|14989.6|14990.5|14988.5|11
1627517620000|2021-07-29 00:13:40|14991.8|14989.8|14992|14990|14992|14990|14991.5|14989.5|10
1627517630000|2021-07-29 00:13:50|14992.3|14990.3|14993.1|14991.1|14993.1|14991.1|14992.1|14990.1|33
1627517640000|2021-07-29 00:14:00|14993.3|14991.3|14993.4|14991.4|14994.1|14992.1|14993.3|14991.3|22
1627517650000|2021-07-29 00:14:10|14993.5|14991.5|14993.8|14991.8|14993.9|14991.9|14993.3|14991.3|17
1627517660000|2021-07-29 00:14:20|14993.6|14991.6|14994.4|14992.4|14994.5|14992.5|14993.4|14991.4|17
1627517670000|2021-07-29 00:14:30|14994.3|14992.3|14993.8|14991.8|14994.4|14992.4|14993.6|14991.6|11
1627517680000|2021-07-29 00:14:40|14993.9|14991.9|14994.1|14992.1|14994.3|14992.3|14993.8|14991.8|4
1627517690000|2021-07-29 00:14:50|14994|14992|14994|14992|14994|14992|14993.6|14991.6|21
1627517700000|2021-07-29 00:15:00|14994.1|14992.1|14993.4|14991.4|14994.1|14992.1|14993.4|14991.4|6
1627517710000|2021-07-29 00:15:10|14993.3|14991.3|14993.3|14991.3|14993.8|14991.8|14993|14991|12
1627517720000|2021-07-29 00:15:20|14993.4|14991.4|14994.6|14992.6|14994.6|14992.6|14993.3|14991.3|15
1627517730000|2021-07-29 00:15:30|14995.1|14993.1|14995|14993|14995.4|14993.4|14994.8|14992.8|19
1627517740000|2021-07-29 00:15:40|14994.9|14992.9|14993.4|14991.4|14995|14993|14993.1|14991.1|5
1627517750000|2021-07-29 00:15:50|14993|14991|14992.1|14990.1|14993|14991|14992.1|14990.1|4
1627517760000|2021-07-29 00:16:00|14991.8|14989.8|14991.3|14989.3|14992.3|14990.3|14991|14989|14
1627517770000|2021-07-29 00:16:10|14991.4|14989.4|14989.8|14987.8|14991.4|14989.4|14989.5|14987.5|25
1627517780000|2021-07-29 00:16:20|14989.9|14987.9|14989.3|14987.3|14989.9|14987.9|14989.1|14987.1|7
1627517790000|2021-07-29 00:16:30|14989.4|14987.4|14990|14988|14990.4|14988.4|14989.4|14987.4|6
1627517800000|2021-07-29 00:16:40|14989.8|14987.8|14991.4|14989.4|14991.4|14989.4|14989.6|14987.6|3
1627517810000|2021-07-29 00:16:50|14991.5|14989.5|14993.8|14991.8|14994|14992|14991.5|14989.5|8
1627517820000|2021-07-29 00:17:00|14993.3|14991.3|14993.9|14991.9|14993.9|14991.9|14992.6|14990.6|9
1627517830000|2021-07-29 00:17:10|14993.8|14991.8|14993|14991|14993.8|14991.8|14993|14991|2
1627517840000|2021-07-29 00:17:20|14992.9|14990.9|14993.5|14991.5|14993.5|14991.5|14992.6|14990.6|0
1627517850000|2021-07-29 00:17:30|14993.6|14991.6|14993.6|14991.6|14994|14992|14993.5|14991.5|5
1627517860000|2021-07-29 00:17:40|14993.8|14991.8|14993.8|14991.8|14994.1|14992.1|14993.6|14991.6|3
1627517870000|2021-07-29 00:17:50|14994.1|14992.1|14993.9|14991.9|14994.1|14992.1|14993|14991|16
1627517880000|2021-07-29 00:18:00|14994|14992|14993.9|14991.9|14994.1|14992.1|14993.6|14991.6|1
1627517890000|2021-07-29 00:18:10|14993.8|14991.8|14994.3|14992.3|14994.3|14992.3|14993.8|14991.8|14
1627517900000|2021-07-29 00:18:20|14994.1|14992.1|14994.6|14992.6|14994.6|14992.6|14994.1|14992.1|2
1627517910000|2021-07-29 00:18:30|14994.5|14992.5|14994.8|14992.8|14994.9|14992.9|14994.4|14992.4|3
1627517920000|2021-07-29 00:18:40|14994.9|14992.9|14996.5|14994.5|14996.5|14994.5|14994.9|14992.9|47
1627517930000|2021-07-29 00:18:50|14996.4|14994.4|14997|14995|14997.1|14995.1|14996.1|14994.1|22
1627517940000|2021-07-29 00:19:00|14997.1|14995.1|14997.3|14995.3|14997.3|14995.3|14997|14995|6
1627517950000|2021-07-29 00:19:10|14997.1|14995.1|14998|14996|14998|14996|14997.1|14995.1|11
1627517960000|2021-07-29 00:19:20|14998.1|14996.1|14996.6|14994.6|14998.3|14996.3|14996.3|14994.3|13
1627517970000|2021-07-29 00:19:30|14996.5|14994.5|14996.4|14994.4|14996.9|14994.9|14996.4|14994.4|1
1627517980000|2021-07-29 00:19:40|14996.1|14994.1|14996|14994|14996.1|14994.1|14995.8|14993.8|4
1627517990000|2021-07-29 00:19:50|14995.9|14993.9|14997|14995|14997|14995|14995.8|14993.8|4
1627518000000|2021-07-29 00:20:00|14997.1|14995.1|14996.3|14994.3|14997.1|14995.1|14995.4|14993.4|26
1627518010000|2021-07-29 00:20:10|14996.4|14994.4|14997|14995|14997|14995|14996.1|14994.1|8
1627518020000|2021-07-29 00:20:20|14997.1|14995.1|14995.8|14993.8|14997.1|14995.1|14995.6|14993.6|6
1627518030000|2021-07-29 00:20:30|14995.9|14993.9|14996.6|14994.6|14996.6|14994.6|14995.6|14993.6|8
1627518040000|2021-07-29 00:20:40|14996.8|14994.8|14998.3|14996.3|14998.8|14996.8|14996.6|14994.6|35
1627518050000|2021-07-29 00:20:50|14998.1|14996.1|14998.3|14996.3|14999.1|14997.1|14998|14996|6
1627518060000|2021-07-29 00:21:00|14998.4|14996.4|14999.3|14997.3|14999.8|14997.8|14998.4|14996.4|40
1627518070000|2021-07-29 00:21:10|14999.4|14997.4|15000|14998|15000.1|14998.1|14999.1|14997.1|17
1627518080000|2021-07-29 00:21:20|15000.1|14998.1|14999.9|14997.9|15000.4|14998.4|14999.8|14997.8|8
1627518090000|2021-07-29 00:21:30|14999.8|14997.8|15000.3|14998.3|15000.5|14998.5|14999.6|14997.6|7
1627518100000|2021-07-29 00:21:40|15000.4|14998.4|15000.4|14998.4|15000.8|14998.8|15000.3|14998.3|11
1627518110000|2021-07-29 00:21:50|15000.3|14998.3|15000.6|14998.6|15000.6|14998.6|15000.3|14998.3|15
1627518120000|2021-07-29 00:22:00|15000.8|14998.8|15000|14998|15000.9|14998.9|15000|14998|10
1627518130000|2021-07-29 00:22:10|14999.8|14997.8|14999.3|14997.3|15000|14998|14999.3|14997.3|11
1627518140000|2021-07-29 00:22:20|14999.1|14997.1|14998.5|14996.5|14999.3|14997.3|14998.4|14996.4|7
1627518150000|2021-07-29 00:22:30|14998.8|14996.8|14999.1|14997.1|14999.1|14997.1|14998.5|14996.5|5
1627518160000|2021-07-29 00:22:40|14999.3|14997.3|14999.1|14997.1|14999.4|14997.4|14998.8|14996.8|4
1627518170000|2021-07-29 00:22:50|14999.3|14997.3|14998.9|14996.9|15000|14998|14998.5|14996.5|34
1627518180000|2021-07-29 00:23:00|14999|14997|14999.3|14997.3|14999.5|14997.5|14998.5|14996.5|8
1627518190000|2021-07-29 00:23:10|14999.4|14997.4|14999.4|14997.4|14999.5|14997.5|14998.9|14996.9|3
1627518200000|2021-07-29 00:23:20|14999.3|14997.3|14999.3|14997.3|14999.3|14997.3|14999.1|14997.1|1
1627518210000|2021-07-29 00:23:30|14999.1|14997.1|14998.9|14996.9|14999.3|14997.3|14998.8|14996.8|0
1627518220000|2021-07-29 00:23:40|14998.8|14996.8|14997.9|14995.9|14998.9|14996.9|14997.9|14995.9|4
1627518230000|2021-07-29 00:23:50|14997.8|14995.8|14996.9|14994.9|14998|14996|14996.4|14994.4|15
1627518240000|2021-07-29 00:24:00|14997|14995|14997.4|14995.4|14997.8|14995.8|14997|14995|6
1627518250000|2021-07-29 00:24:10|14997.3|14995.3|14997.8|14995.8|14998.1|14996.1|14997|14995|13
1627518260000|2021-07-29 00:24:20|14997.5|14995.5|14997.6|14995.6|14997.8|14995.8|14997.3|14995.3|10
1627518270000|2021-07-29 00:24:30|14997.5|14995.5|14997.5|14995.5|14998.1|14996.1|14997.5|14995.5|10
1627518280000|2021-07-29 00:24:40|14997.6|14995.6|14998.1|14996.1|14998.1|14996.1|14997.5|14995.5|6
1627518290000|2021-07-29 00:24:50|14998.3|14996.3|14998.1|14996.1|14998.8|14996.8|14998.1|14996.1|9
1627518300000|2021-07-29 00:25:00|14998.3|14996.3|14998.1|14996.1|14998.6|14996.6|14998.1|14996.1|6
1627518310000|2021-07-29 00:25:10|14998.3|14996.3|14996.6|14994.6|14998.3|14996.3|14996.6|14994.6|2
1627518320000|2021-07-29 00:25:20|14996.5|14994.5|14996.4|14994.4|14996.5|14994.5|14995.8|14993.8|20
1627518330000|2021-07-29 00:25:30|14996.5|14994.5|14997|14995|14997|14995|14996.5|14994.5|2
1627518340000|2021-07-29 00:25:40|14996.9|14994.9|14996.8|14994.8|14996.9|14994.9|14996.5|14994.5|2
1627518350000|2021-07-29 00:25:50|14996.6|14994.6|14996.5|14994.5|14997.1|14995.1|14996.5|14994.5|7
1627518360000|2021-07-29 00:26:00|14996.6|14994.6|14996.3|14994.3|14996.6|14994.6|14996.1|14994.1|8
1627518370000|2021-07-29 00:26:10|14996.1|14994.1|14996.5|14994.5|14996.8|14994.8|14996.1|14994.1|1
1627518380000|2021-07-29 00:26:20|14996.6|14994.6|14996.8|14994.8|14996.8|14994.8|14996.3|14994.3|5
1627518390000|2021-07-29 00:26:30|14996.9|14994.9|14997.8|14995.8|14997.8|14995.8|14996.9|14994.9|3
1627518400000|2021-07-29 00:26:40|14997.9|14995.9|14998.4|14996.4|14998.4|14996.4|14997.6|14995.6|3
1627518410000|2021-07-29 00:26:50|14998.3|14996.3|14997|14995|14998.3|14996.3|14997|14995|6
1627518420000|2021-07-29 00:27:00|14997.1|14995.1|14997.1|14995.1|14997.6|14995.6|14997.1|14995.1|1
1627518430000|2021-07-29 00:27:10|14997.3|14995.3|14996.9|14994.9|14997.3|14995.3|14996.6|14994.6|3
1627518440000|2021-07-29 00:27:20|14997|14995|14996.9|14994.9|14997|14995|14996.8|14994.8|1
1627518450000|2021-07-29 00:27:30|14997|14995|14997|14995|14997|14995|14996.4|14994.4|26
1627518460000|2021-07-29 00:27:40|14996.9|14994.9|14996.8|14994.8|14997|14995|14996.8|14994.8|3
1627518470000|2021-07-29 00:27:50|14996.6|14994.6|14997|14995|14997.1|14995.1|14996.6|14994.6|0
1627518480000|2021-07-29 00:28:00|14997.1|14995.1|14997.4|14995.4|14997.4|14995.4|14996.4|14994.4|9
1627518490000|2021-07-29 00:28:10|14997.3|14995.3|14997|14995|14997.3|14995.3|14996.9|14994.9|0
1627518500000|2021-07-29 00:28:20|14997.1|14995.1|14998.1|14996.1|14998.1|14996.1|14997.1|14995.1|5
1627518510000|2021-07-29 00:28:30|14998.3|14996.3|14998.8|14996.8|14998.8|14996.8|14998.3|14996.3|2
1627518520000|2021-07-29 00:28:40|14998.6|14996.6|14997.8|14995.8|14998.9|14996.9|14997.8|14995.8|3
1627518530000|2021-07-29 00:28:50|14997.9|14995.9|14996.8|14994.8|14998.3|14996.3|14996.5|14994.5|22
1627518540000|2021-07-29 00:29:00|14996.9|14994.9|14996.1|14994.1|14997|14995|14996.1|14994.1|8
1627518550000|2021-07-29 00:29:10|14996.3|14994.3|14996|14994|14996.3|14994.3|14995.6|14993.6|6
1627518560000|2021-07-29 00:29:20|14995.8|14993.8|14994.5|14992.5|14995.9|14993.9|14994.4|14992.4|39
1627518570000|2021-07-29 00:29:30|14994.6|14992.6|14994.8|14992.8|14995.3|14993.3|14994.6|14992.6|5
1627518580000|2021-07-29 00:29:40|14994.9|14992.9|14995|14993|14995.6|14993.6|14994.9|14992.9|0
1627518590000|2021-07-29 00:29:50|14994.9|14992.9|14995.3|14993.3|14995.3|14993.3|14994.8|14992.8|7
1627518600000|2021-07-29 00:30:00|14995|14993|14995.5|14993.5|14995.9|14993.9|14995|14993|12
1627518610000|2021-07-29 00:30:10|14995.6|14993.6|14995.6|14993.6|14996.4|14994.4|14995.4|14993.4|10
1627518620000|2021-07-29 00:30:20|14995.8|14993.8|14996|14994|14996|14994|14995.3|14993.3|6
1627518630000|2021-07-29 00:30:30|14995.9|14993.9|14996.6|14994.6|14996.8|14994.8|14995.9|14993.9|5
1627518640000|2021-07-29 00:30:40|14996.8|14994.8|14996.6|14994.6|14996.9|14994.9|14996.5|14994.5|6
1627518650000|2021-07-29 00:30:50|14996.8|14994.8|14996.9|14994.9|14997.3|14995.3|14996.5|14994.5|5
1627518660000|2021-07-29 00:31:00|14996.8|14994.8|14995.8|14993.8|14996.9|14994.9|14995.8|14993.8|11
1627518670000|2021-07-29 00:31:10|14995.9|14993.9|14994.5|14992.5|14996|14994|14994.5|14992.5|21
1627518680000|2021-07-29 00:31:20|14994.4|14992.4|14993.5|14991.5|14994.5|14992.5|14993.5|14991.5|8
1627518690000|2021-07-29 00:31:30|14993.1|14991.1|14991.9|14989.9|14993.1|14991.1|14991.6|14989.6|32
1627518700000|2021-07-29 00:31:40|14991.8|14989.8|14992.8|14990.8|14993.1|14991.1|14991.8|14989.8|10
1627518710000|2021-07-29 00:31:50|14992.9|14990.9|14993.3|14991.3|14993.3|14991.3|14992.8|14990.8|2
1627518720000|2021-07-29 00:32:00|14993.4|14991.4|14993.3|14991.3|14993.6|14991.6|14992.3|14990.3|10
1627518730000|2021-07-29 00:32:10|14993.1|14991.1|14993|14991|14993.4|14991.4|14992.9|14990.9|5
1627518740000|2021-07-29 00:32:20|14993.1|14991.1|14993.3|14991.3|14993.6|14991.6|14992.8|14990.8|5
1627518750000|2021-07-29 00:32:30|14993.1|14991.1|14993.4|14991.4|14993.8|14991.8|14992.8|14990.8|2
1627518760000|2021-07-29 00:32:40|14993.3|14991.3|14993.3|14991.3|14993.3|14991.3|14993|14991|8
1627518770000|2021-07-29 00:32:50|14993|14991|14992.9|14990.9|14993|14991|14992.8|14990.8|4
1627518780000|2021-07-29 00:33:00|14993|14991|14993.5|14991.5|14993.6|14991.6|14992.9|14990.9|5
1627518790000|2021-07-29 00:33:10|14993.6|14991.6|14993.4|14991.4|14993.8|14991.8|14993.4|14991.4|4
1627518800000|2021-07-29 00:33:20|14993.3|14991.3|14993.3|14991.3|14993.4|14991.4|14993.1|14991.1|7
1627518810000|2021-07-29 00:33:30|14993.4|14991.4|14993.8|14991.8|14993.8|14991.8|14993.4|14991.4|3
1627518820000|2021-07-29 00:33:40|14994.3|14992.3|14994.1|14992.1|14994.3|14992.3|14993.9|14991.9|5
1627518830000|2021-07-29 00:33:50|14994.3|14992.3|14994.8|14992.8|14995|14993|14994.3|14992.3|12
1627518840000|2021-07-29 00:34:00|14994.5|14992.5|14994.8|14992.8|14994.9|14992.9|14993.8|14991.8|15
1627518850000|2021-07-29 00:34:10|14994.9|14992.9|14993.3|14991.3|14995.1|14993.1|14993.1|14991.1|9
1627518860000|2021-07-29 00:34:20|14993.1|14991.1|14993.4|14991.4|14993.6|14991.6|14993.1|14991.1|3
1627518870000|2021-07-29 00:34:30|14993.5|14991.5|14995.3|14993.3|14995.5|14993.5|14993.5|14991.5|8
1627518880000|2021-07-29 00:34:40|14995.1|14993.1|14995.9|14993.9|14995.9|14993.9|14995.1|14993.1|4
1627518890000|2021-07-29 00:34:50|14996.1|14994.1|14996.5|14994.5|14997.5|14995.5|14996.1|14994.1|24
1627518900000|2021-07-29 00:35:00|14996.4|14994.4|14995.3|14993.3|14996.4|14994.4|14995|14993|3
1627518910000|2021-07-29 00:35:10|14995.1|14993.1|14995.1|14993.1|14995.1|14993.1|14994.4|14992.4|2
1627518920000|2021-07-29 00:35:20|14994.5|14992.5|14995.1|14993.1|14995.1|14993.1|14994.4|14992.4|10
1627518930000|2021-07-29 00:35:30|14995.5|14993.5|14996.4|14994.4|14996.5|14994.5|14995.5|14993.5|12
1627518940000|2021-07-29 00:35:40|14996.9|14994.9|14996.6|14994.6|14997.1|14995.1|14996.6|14994.6|16
1627518950000|2021-07-29 00:35:50|14996.8|14994.8|14997.5|14995.5|14997.5|14995.5|14996.8|14994.8|4
1627518960000|2021-07-29 00:36:00|14997.6|14995.6|14998.4|14996.4|14999|14997|14997.6|14995.6|57
1627518970000|2021-07-29 00:36:10|14998.3|14996.3|14998.3|14996.3|14998.3|14996.3|14997.4|14995.4|5
1627518980000|2021-07-29 00:36:20|14998.1|14996.1|14998.1|14996.1|14998.3|14996.3|14997.9|14995.9|7
1627518990000|2021-07-29 00:36:30|14998.3|14996.3|14998.4|14996.4|14998.6|14996.6|14998.3|14996.3|8
1627519000000|2021-07-29 00:36:40|14998.5|14996.5|14999.3|14997.3|14999.3|14997.3|14998.5|14996.5|6
1627519010000|2021-07-29 00:36:50|14999.4|14997.4|14998.4|14996.4|14999.4|14997.4|14998.4|14996.4|5
1627519020000|2021-07-29 00:37:00|14998.5|14996.5|14998.5|14996.5|14998.9|14996.9|14998.5|14996.5|6
1627519030000|2021-07-29 00:37:10|14998.6|14996.6|14997.6|14995.6|14999|14997|14997.6|14995.6|3
1627519040000|2021-07-29 00:37:20|14997.5|14995.5|14997.5|14995.5|14997.6|14995.6|14997|14995|7
1627519050000|2021-07-29 00:37:30|14997.3|14995.3|14997.4|14995.4|14997.9|14995.9|14997.3|14995.3|7
1627519060000|2021-07-29 00:37:40|14997.5|14995.5|14998.1|14996.1|14998.1|14996.1|14997.5|14995.5|10
1627519070000|2021-07-29 00:37:50|14998|14996|14997.3|14995.3|14998.1|14996.1|14997|14995|7
1627519080000|2021-07-29 00:38:00|14997|14995|14996.6|14994.6|14997|14995|14996|14994|7
1627519090000|2021-07-29 00:38:10|14996.5|14994.5|14995.9|14993.9|14996.8|14994.8|14995.8|14993.8|6
1627519100000|2021-07-29 00:38:20|14995.8|14993.8|14995|14993|14995.8|14993.8|14995|14993|7
1627519110000|2021-07-29 00:38:30|14995.1|14993.1|14997.1|14995.1|14997.3|14995.3|14995|14993|13
1627519120000|2021-07-29 00:38:40|14997.3|14995.3|14997.8|14995.8|14997.8|14995.8|14996.5|14994.5|5
1627519130000|2021-07-29 00:38:50|14997.9|14995.9|14997.9|14995.9|14998.3|14996.3|14997.6|14995.6|9
1627519140000|2021-07-29 00:39:00|14997.8|14995.8|14996.6|14994.6|14997.9|14995.9|14996.3|14994.3|26
1627519150000|2021-07-29 00:39:10|14996.5|14994.5|14997.3|14995.3|14997.3|14995.3|14996.5|14994.5|3
1627519160000|2021-07-29 00:39:20|14997.1|14995.1|14996.8|14994.8|14997.3|14995.3|14996.8|14994.8|1
1627519170000|2021-07-29 00:39:30|14996.9|14994.9|14997|14995|14997.3|14995.3|14996.9|14994.9|5
1627519180000|2021-07-29 00:39:40|14996.9|14994.9|14997.5|14995.5|14997.6|14995.6|14996.9|14994.9|25
1627519190000|2021-07-29 00:39:50|14997.6|14995.6|14998|14996|14998.5|14996.5|14997.6|14995.6|8
1627519200000|2021-07-29 00:40:00|14997.9|14995.9|14996.6|14994.6|14997.9|14995.9|14995.9|14993.9|6
1627519210000|2021-07-29 00:40:10|14996.8|14994.8|14996.9|14994.9|14997.4|14995.4|14996.8|14994.8|1
1627519220000|2021-07-29 00:40:20|14996.8|14994.8|14996.1|14994.1|14996.8|14994.8|14996.1|14994.1|0
1627519230000|2021-07-29 00:40:30|14996|14994|14996.9|14994.9|14996.9|14994.9|14995.8|14993.8|7
1627519240000|2021-07-29 00:40:40|14997|14995|14996.8|14994.8|14997|14995|14996.8|14994.8|4
1627519250000|2021-07-29 00:40:50|14996.6|14994.6|14996.3|14994.3|14996.6|14994.6|14996.3|14994.3|1
1627519260000|2021-07-29 00:41:00|14996|14994|14995.9|14993.9|14996.6|14994.6|14995.9|14993.9|2
1627519270000|2021-07-29 00:41:10|14996|14994|14996.4|14994.4|14996.6|14994.6|14996|14994|2
1627519280000|2021-07-29 00:41:20|14996.6|14994.6|14997.5|14995.5|14997.5|14995.5|14996.5|14994.5|1
1627519290000|2021-07-29 00:41:30|14997.6|14995.6|14998.3|14996.3|14998.3|14996.3|14997.5|14995.5|6
1627519300000|2021-07-29 00:41:40|14998.4|14996.4|14998.8|14996.8|14998.9|14996.9|14998.3|14996.3|10
1627519310000|2021-07-29 00:41:50|14998.9|14996.9|14998.6|14996.6|14998.9|14996.9|14998.4|14996.4|2
1627519320000|2021-07-29 00:42:00|14998.8|14996.8|14999.3|14997.3|14999.8|14997.8|14998.8|14996.8|27
1627519330000|2021-07-29 00:42:10|14999|14997|14999.8|14997.8|14999.8|14997.8|14999|14997|11
1627519340000|2021-07-29 00:42:20|14999.9|14997.9|14999.4|14997.4|14999.9|14997.9|14999|14997|8
1627519350000|2021-07-29 00:42:30|14999.3|14997.3|14999.1|14997.1|14999.3|14997.3|14999.1|14997.1|0
1627519360000|2021-07-29 00:42:40|14999.3|14997.3|14998.1|14996.1|14999.3|14997.3|14998|14996|4
1627519370000|2021-07-29 00:42:50|14998|14996|14998|14996|14998.1|14996.1|14997.9|14995.9|2
1627519380000|2021-07-29 00:43:00|14997.9|14995.9|14996.3|14994.3|14997.9|14995.9|14996.3|14994.3|11
1627519390000|2021-07-29 00:43:10|14996.1|14994.1|14996.3|14994.3|14996.4|14994.4|14996.1|14994.1|2
1627519400000|2021-07-29 00:43:20|14996.4|14994.4|14996.1|14994.1|14996.4|14994.4|14996.1|14994.1|0
1627519410000|2021-07-29 00:43:30|14996|14994|14995.9|14993.9|14996|14994|14995.9|14993.9|1
1627519420000|2021-07-29 00:43:40|14995.8|14993.8|14996.1|14994.1|14996.1|14994.1|14995.8|14993.8|9
1627519430000|2021-07-29 00:43:50|14996|14994|14996|14994|14996|14994|14995.8|14993.8|7
1627519440000|2021-07-29 00:44:00|14996.1|14994.1|14996.4|14994.4|14996.6|14994.6|14996.1|14994.1|5
1627519450000|2021-07-29 00:44:10|14996.3|14994.3|14996|14994|14996.4|14994.4|14995.6|14993.6|3
1627519460000|2021-07-29 00:44:20|14996.1|14994.1|14997|14995|14997.1|14995.1|14996.1|14994.1|7
1627519470000|2021-07-29 00:44:30|14996.9|14994.9|14996|14994|14996.9|14994.9|14995.8|14993.8|4
1627519480000|2021-07-29 00:44:40|14996.3|14994.3|14995.8|14993.8|14996.3|14994.3|14995.8|14993.8|1
1627519490000|2021-07-29 00:44:50|14995.9|14993.9|14997|14995|14997|14995|14995.6|14993.6|2
1627519500000|2021-07-29 00:45:00|14997.1|14995.1|14999.1|14997.1|14999.1|14997.1|14997.1|14995.1|12
1627519510000|2021-07-29 00:45:10|14999|14997|14998.6|14996.6|14999.1|14997.1|14998.5|14996.5|11
1627519520000|2021-07-29 00:45:20|14998.5|14996.5|14998.3|14996.3|14998.6|14996.6|14998.3|14996.3|4
1627519530000|2021-07-29 00:45:30|14998.4|14996.4|14998.3|14996.3|14998.4|14996.4|14997.6|14995.6|7
1627519540000|2021-07-29 00:45:40|14998.1|14996.1|14998|14996|14998.1|14996.1|14998|14996|0
1627519550000|2021-07-29 00:45:50|14998.1|14996.1|14999|14997|14999.1|14997.1|14998.1|14996.1|9
1627519560000|2021-07-29 00:46:00|14998.9|14996.9|15000.1|14998.1|15000.3|14998.3|14998.8|14996.8|29
1627519570000|2021-07-29 00:46:10|15000.3|14998.3|15000.4|14998.4|15000.4|14998.4|15000.3|14998.3|1
1627519580000|2021-07-29 00:46:20|15000.5|14998.5|15000.4|14998.4|15000.5|14998.5|15000.4|14998.4|1
1627519590000|2021-07-29 00:46:30|15000.3|14998.3|15000.5|14998.5|15000.6|14998.6|15000.3|14998.3|7
1627519600000|2021-07-29 00:46:40|15000.6|14998.6|15000.5|14998.5|15000.6|14998.6|15000.4|14998.4|4
1627519610000|2021-07-29 00:46:50|15000.8|14998.8|15000.4|14998.4|15000.8|14998.8|14999.9|14997.9|15
1627519620000|2021-07-29 00:47:00|15000.3|14998.3|15000.9|14998.9|15001.4|14999.4|15000.3|14998.3|24
1627519630000|2021-07-29 00:47:10|15001|14999|14999.6|14997.6|15001|14999|14999.6|14997.6|9
1627519640000|2021-07-29 00:47:20|14999.8|14997.8|15000.4|14998.4|15000.4|14998.4|14999.6|14997.6|8
1627519650000|2021-07-29 00:47:30|15000.5|14998.5|15000.6|14998.6|15001|14999|15000.4|14998.4|6
1627519660000|2021-07-29 00:47:40|15000.5|14998.5|15000.1|14998.1|15000.5|14998.5|15000|14998|3
1627519670000|2021-07-29 00:47:50|15000.3|14998.3|15000.3|14998.3|15000.3|14998.3|15000|14998|0
1627519680000|2021-07-29 00:48:00|15000.1|14998.1|15000.6|14998.6|15000.8|14998.8|15000.1|14998.1|1
1627519690000|2021-07-29 00:48:10|15000.9|14998.9|15001.6|14999.6|15001.8|14999.8|15000.9|14998.9|18
1627519700000|2021-07-29 00:48:20|15001.8|14999.8|15001.1|14999.1|15001.8|14999.8|15001|14999|21
1627519710000|2021-07-29 00:48:30|15001.3|14999.3|15001.5|14999.5|15001.6|14999.6|15001.1|14999.1|32
1627519720000|2021-07-29 00:48:40|15001.4|14999.4|15000.9|14998.9|15001.4|14999.4|15000.9|14998.9|3
1627519730000|2021-07-29 00:48:50|15001|14999|15001.3|14999.3|15001.3|14999.3|15001|14999|1
1627519740000|2021-07-29 00:49:00|15001.1|14999.1|15001.3|14999.3|15001.5|14999.5|15000.5|14998.5|6
1627519750000|2021-07-29 00:49:10|15001.4|14999.4|15001.6|14999.6|15001.6|14999.6|15001.4|14999.4|4
1627519760000|2021-07-29 00:49:20|15001.8|14999.8|15001.4|14999.4|15001.8|14999.8|15001.1|14999.1|10
1627519770000|2021-07-29 00:49:30|15001.3|14999.3|15001.1|14999.1|15001.3|14999.3|15000.6|14998.6|4
1627519780000|2021-07-29 00:49:40|15001|14999|15001.1|14999.1|15001.5|14999.5|15001|14999|7
1627519790000|2021-07-29 00:49:50|15001.3|14999.3|15001.1|14999.1|15001.4|14999.4|15000.9|14998.9|4
1627519800000|2021-07-29 00:50:00|15001.4|14999.4|15001.6|14999.6|15001.9|14999.9|15001.4|14999.4|4
1627519810000|2021-07-29 00:50:10|15001.5|14999.5|15001.6|14999.6|15001.6|14999.6|15001.3|14999.3|4
1627519820000|2021-07-29 00:50:20|15001.8|14999.8|15000.9|14998.9|15001.8|14999.8|15000.8|14998.8|8
1627519830000|2021-07-29 00:50:30|15000.8|14998.8|15000.8|14998.8|15001.1|14999.1|15000.6|14998.6|1
1627519840000|2021-07-29 00:50:40|15001|14999|15000.9|14998.9|15001|14999|15000.3|14998.3|5
1627519850000|2021-07-29 00:50:50|15000.8|14998.8|15001|14999|15001.3|14999.3|15000.8|14998.8|12
1627519860000|2021-07-29 00:51:00|15001.1|14999.1|15001.4|14999.4|15001.5|14999.5|15000.9|14998.9|12
1627519870000|2021-07-29 00:51:10|15001.5|14999.5|15001.4|14999.4|15001.5|14999.5|15001.4|14999.4|0
1627519880000|2021-07-29 00:51:20|15001.3|14999.3|15001.4|14999.4|15001.4|14999.4|15001.3|14999.3|0
1627519890000|2021-07-29 00:51:30|15001.3|14999.3|15001.4|14999.4|15001.4|14999.4|15000.9|14998.9|14
1627519900000|2021-07-29 00:51:40|15001.5|14999.5|15001.5|14999.5|15001.9|14999.9|15001.4|14999.4|7
1627519910000|2021-07-29 00:51:50|15001.4|14999.4|15001.9|14999.9|15001.9|14999.9|15001.3|14999.3|2
1627519920000|2021-07-29 00:52:00|15002|15000|15002.1|15000.1|15002.1|15000.1|15001.9|14999.9|4
1627519930000|2021-07-29 00:52:10|15002|15000|15002|15000|15002|15000|15001.6|14999.6|10
1627519940000|2021-07-29 00:52:20|15001.9|14999.9|15003.3|15001.3|15003.4|15001.4|15001.9|14999.9|38
1627519950000|2021-07-29 00:52:30|15002.9|15000.9|15002.9|15000.9|15003|15001|15002.9|15000.9|10
1627519960000|2021-07-29 00:52:40|15002.6|15000.6|15001.9|14999.9|15003|15001|15001.9|14999.9|23
1627519970000|2021-07-29 00:52:50|15002|15000|15002.4|15000.4|15002.5|15000.5|15001.5|14999.5|7
1627519980000|2021-07-29 00:53:00|15002.3|15000.3|15002.4|15000.4|15002.4|15000.4|15002.3|15000.3|2
1627519990000|2021-07-29 00:53:10|15002.3|15000.3|15002.5|15000.5|15002.5|15000.5|15002.3|15000.3|1
1627520000000|2021-07-29 00:53:20|15002.4|15000.4|15002.6|15000.6|15002.6|15000.6|15002.1|15000.1|10
1627520010000|2021-07-29 00:53:30|15002.5|15000.5|15002.5|15000.5|15002.8|15000.8|15002.3|15000.3|9
1627520020000|2021-07-29 00:53:40|15002.6|15000.6|15002.5|15000.5|15002.8|15000.8|15002.5|15000.5|8
1627520030000|2021-07-29 00:53:50|15002.3|15000.3|15002.5|15000.5|15002.8|15000.8|15002.3|15000.3|3
1627520040000|2021-07-29 00:54:00|15002.4|15000.4|15002.1|15000.1|15002.6|15000.6|15002|15000|9
1627520050000|2021-07-29 00:54:10|15002.3|15000.3|15002|15000|15002.5|15000.5|15001.8|14999.8|14
1627520060000|2021-07-29 00:54:20|15001.8|14999.8|15002.1|15000.1|15002.1|15000.1|15001.8|14999.8|4
1627520070000|2021-07-29 00:54:30|15002|15000|15002.1|15000.1|15002.1|15000.1|15002|15000|1
1627520080000|2021-07-29 00:54:40|15002|15000|15001.9|14999.9|15002|15000|15001.8|14999.8|3
1627520090000|2021-07-29 00:54:50|15001.8|14999.8|15002.1|15000.1|15002.1|15000.1|15001.8|14999.8|1
1627520100000|2021-07-29 00:55:00|15002.5|15000.5|15002.5|15000.5|15002.5|15000.5|15002.1|15000.1|8
1627520110000|2021-07-29 00:55:10|15002.4|15000.4|15003.1|15001.1|15003.1|15001.1|15002.3|15000.3|6
1627520120000|2021-07-29 00:55:20|15003|15001|15003.1|15001.1|15003.4|15001.4|15003|15001|2
1627520130000|2021-07-29 00:55:30|15003|15001|15002.4|15000.4|15003.1|15001.1|15002.3|15000.3|11
1627520140000|2021-07-29 00:55:40|15002.5|15000.5|15002.5|15000.5|15002.6|15000.6|15002.4|15000.4|8
1627520150000|2021-07-29 00:55:50|15002.6|15000.6|15002.6|15000.6|15003|15001|15002.4|15000.4|9
1627520160000|2021-07-29 00:56:00|15002.5|15000.5|15002.4|15000.4|15002.6|15000.6|15002.4|15000.4|7
1627520170000|2021-07-29 00:56:10|15002.5|15000.5|15002.3|15000.3|15002.5|15000.5|15002.3|15000.3|0
1627520180000|2021-07-29 00:56:20|15002.4|15000.4|15002.1|15000.1|15002.6|15000.6|15002.1|15000.1|15
1627520190000|2021-07-29 00:56:30|15002|15000|15002.3|15000.3|15002.3|15000.3|15002|15000|0
1627520200000|2021-07-29 00:56:40|15002.1|15000.1|15002.3|15000.3|15002.3|15000.3|15002.1|15000.1|0
1627520210000|2021-07-29 00:56:50|15002.1|15000.1|15001.8|14999.8|15002.1|15000.1|15001.8|14999.8|13
1627520220000|2021-07-29 00:57:00|15001.5|14999.5|15002.5|15000.5|15002.6|15000.6|15001.5|14999.5|9
1627520230000|2021-07-29 00:57:10|15002.6|15000.6|15002.9|15000.9|15002.9|15000.9|15002.1|15000.1|5
1627520240000|2021-07-29 00:57:20|15002.8|15000.8|15002.8|15000.8|15002.8|15000.8|15002.5|15000.5|9
1627520250000|2021-07-29 00:57:30|15002.9|15000.9|15003.9|15001.9|15003.9|15001.9|15002.9|15000.9|21
1627520260000|2021-07-29 00:57:40|15004.1|15002.1|15004.5|15002.5|15004.5|15002.5|15003.8|15001.8|32
1627520270000|2021-07-29 00:57:50|15004.4|15002.4|15003.5|15001.5|15004.4|15002.4|15003.4|15001.4|3
1627520280000|2021-07-29 00:58:00|15003.4|15001.4|15003.5|15001.5|15003.5|15001.5|15003|15001|3
1627520290000|2021-07-29 00:58:10|15003.4|15001.4|15003.8|15001.8|15004.1|15002.1|15003.4|15001.4|3
1627520300000|2021-07-29 00:58:20|15003.6|15001.6|15003.5|15001.5|15003.8|15001.8|15003.5|15001.5|1
1627520310000|2021-07-29 00:58:30|15003.6|15001.6|15002.6|15000.6|15003.6|15001.6|15002.6|15000.6|3
1627520320000|2021-07-29 00:58:40|15002.8|15000.8|15002.5|15000.5|15002.8|15000.8|15002.1|15000.1|8
1627520330000|2021-07-29 00:58:50|15002.6|15000.6|15002.3|15000.3|15002.9|15000.9|15002.1|15000.1|0
1627520340000|2021-07-29 00:59:00|15002.4|15000.4|15002.1|15000.1|15002.6|15000.6|15002.1|15000.1|2
1627520350000|2021-07-29 00:59:10|15002|15000|15002.5|15000.5|15003|15001|15002|15000|2
1627520360000|2021-07-29 00:59:20|15002.4|15000.4|15002.8|15000.8|15002.8|15000.8|15002.4|15000.4|1
1627520370000|2021-07-29 00:59:30|15002.9|15000.9|15003.4|15001.4|15003.4|15001.4|15002.9|15000.9|1
1627520380000|2021-07-29 00:59:40|15003.3|15001.3|15003.1|15001.1|15003.3|15001.3|15002.5|15000.5|2
1627520390000|2021-07-29 00:59:50|15003|15001|15004.4|15002.4|15004.8|15002.8|15003|15001|22
1627520400000|2021-07-29 01:00:00|15004.5|15002.5|15003.6|15001.6|15005.3|15003.3|15002.4|15000.4|89
1627520410000|2021-07-29 01:00:10|15003.5|15001.5|15003.3|15001.3|15003.5|15001.5|15002.6|15000.6|2
1627520420000|2021-07-29 01:00:20|15003.1|15001.1|15003.4|15001.4|15003.5|15001.5|15002.6|15000.6|1
1627520430000|2021-07-29 01:00:30|15003.3|15001.3|15002.5|15000.5|15003.3|15001.3|15002.5|15000.5|7
1627520440000|2021-07-29 01:00:40|15002.4|15000.4|15002.6|15000.6|15002.6|15000.6|15001.8|14999.8|14
1627520450000|2021-07-29 01:00:50|15002.5|15000.5|15002.3|15000.3|15002.5|15000.5|15002|15000|5
1627520460000|2021-07-29 01:01:00|15002.4|15000.4|15000.1|14998.1|15002.8|15000.8|14999.4|14997.4|31
1627520470000|2021-07-29 01:01:10|15000.3|14998.3|14999.3|14997.3|15000.4|14998.4|14999.3|14997.3|10
1627520480000|2021-07-29 01:01:20|14999.1|14997.1|14999.4|14997.4|14999.5|14997.5|14998.9|14996.9|8
1627520490000|2021-07-29 01:01:30|14999|14997|14999.3|14997.3|15000|14998|14998.8|14996.8|14
1627520500000|2021-07-29 01:01:40|14999.1|14997.1|14999|14997|14999.1|14997.1|14998.6|14996.6|8
1627520510000|2021-07-29 01:01:50|14999.1|14997.1|14998.3|14996.3|14999.4|14997.4|14998.3|14996.3|18
1627520520000|2021-07-29 01:02:00|14998.4|14996.4|14999.3|14997.3|14999.3|14997.3|14998.3|14996.3|14
1627520530000|2021-07-29 01:02:10|14999.5|14997.5|14999.3|14997.3|14999.5|14997.5|14999.3|14997.3|4
1627520540000|2021-07-29 01:02:20|14999.4|14997.4|14999.6|14997.6|14999.6|14997.6|14999.3|14997.3|5
1627520550000|2021-07-29 01:02:30|14999.8|14997.8|15000.3|14998.3|15000.5|14998.5|14999.3|14997.3|16
1627520560000|2021-07-29 01:02:40|15000.5|14998.5|15000.8|14998.8|15001.6|14999.6|15000.4|14998.4|17
1627520570000|2021-07-29 01:02:50|15000.6|14998.6|15001.3|14999.3|15001.3|14999.3|15000.5|14998.5|4
1627520580000|2021-07-29 01:03:00|15001.1|14999.1|15000.8|14998.8|15001.4|14999.4|15000.6|14998.6|2
1627520590000|2021-07-29 01:03:10|15000.6|14998.6|15000.1|14998.1|15000.9|14998.9|15000|14998|4
1627520600000|2021-07-29 01:03:20|15000|14998|15000|14998|15000.8|14998.8|15000|14998|1
1627520610000|2021-07-29 01:03:30|14999.9|14997.9|15000|14998|15000.1|14998.1|14999.8|14997.8|0
1627520620000|2021-07-29 01:03:40|14999.9|14997.9|15000.1|14998.1|15000.6|14998.6|14999.3|14997.3|7
1627520630000|2021-07-29 01:03:50|15000|14998|14999.5|14997.5|15000.1|14998.1|14999.3|14997.3|1
1627520640000|2021-07-29 01:04:00|14999.6|14997.6|14999.9|14997.9|14999.9|14997.9|14999.3|14997.3|12
1627520650000|2021-07-29 01:04:10|15000|14998|14999.8|14997.8|15000.5|14998.5|14999.8|14997.8|3
1627520660000|2021-07-29 01:04:20|14999.9|14997.9|14999.4|14997.4|15000.1|14998.1|14999.4|14997.4|1
1627520670000|2021-07-29 01:04:30|14999.8|14997.8|14999.9|14997.9|15000|14998|14999|14997|9
1627520680000|2021-07-29 01:04:40|15000|14998|15000.4|14998.4|15000.5|14998.5|15000|14998|5
1627520690000|2021-07-29 01:04:50|15000.9|14998.9|15000.9|14998.9|15001.3|14999.3|15000.6|14998.6|6
1627520700000|2021-07-29 01:05:00|15000.8|14998.8|15001.5|14999.5|15002.1|15000.1|15000.8|14998.8|17
1627520710000|2021-07-29 01:05:10|15001.4|14999.4|15001|14999|15001.6|14999.6|15000.9|14998.9|5
1627520720000|2021-07-29 01:05:20|15001.1|14999.1|15000.5|14998.5|15001.1|14999.1|15000|14998|8
1627520730000|2021-07-29 01:05:30|15000.6|14998.6|15000.8|14998.8|15001.3|14999.3|15000.6|14998.6|2
1627520740000|2021-07-29 01:05:40|15000.9|14998.9|15000.1|14998.1|15001.3|14999.3|15000|14998|13
1627520750000|2021-07-29 01:05:50|15000|14998|14999.8|14997.8|15000.1|14998.1|14999.6|14997.6|6
1627520760000|2021-07-29 01:06:00|14999.9|14997.9|15000.3|14998.3|15000.6|14998.6|14999.9|14997.9|3
1627520770000|2021-07-29 01:06:10|15000.1|14998.1|15000.6|14998.6|15001|14999|15000|14998|1
1627520780000|2021-07-29 01:06:20|15000.5|14998.5|15000|14998|15000.8|14998.8|15000|14998|5
1627520790000|2021-07-29 01:06:30|15000.1|14998.1|15000.8|14998.8|15001|14999|15000.1|14998.1|3
1627520800000|2021-07-29 01:06:40|15000.6|14998.6|15000.4|14998.4|15000.8|14998.8|15000.3|14998.3|2
1627520810000|2021-07-29 01:06:50|15000.5|14998.5|15000.8|14998.8|15000.8|14998.8|15000.5|14998.5|0
1627520820000|2021-07-29 01:07:00|15000.6|14998.6|15000.3|14998.3|15000.6|14998.6|15000.3|14998.3|1
1627520830000|2021-07-29 01:07:10|15000.1|14998.1|14999.9|14997.9|15000.1|14998.1|14999.8|14997.8|0
1627520840000|2021-07-29 01:07:20|15000.3|14998.3|15000.6|14998.6|15000.6|14998.6|15000|14998|6
1627520850000|2021-07-29 01:07:30|15000.9|14998.9|15000.5|14998.5|15001|14999|15000.5|14998.5|1
1627520860000|2021-07-29 01:07:40|15000.3|14998.3|15000.8|14998.8|15001|14999|15000.3|14998.3|2
1627520870000|2021-07-29 01:07:50|15000.9|14998.9|15000.8|14998.8|15001.9|14999.9|15000.8|14998.8|5
1627520880000|2021-07-29 01:08:00|15000.9|14998.9|15002.3|15000.3|15002.3|15000.3|15000.8|14998.8|5
1627520890000|2021-07-29 01:08:10|15002.4|15000.4|15002.1|15000.1|15002.4|15000.4|15002|15000|4
1627520900000|2021-07-29 01:08:20|15002|15000|15002|15000|15002.3|15000.3|15001.9|14999.9|2
1627520910000|2021-07-29 01:08:30|15002.1|15000.1|15002.3|15000.3|15002.3|15000.3|15001.9|14999.9|2
1627520920000|2021-07-29 01:08:40|15002.1|15000.1|15002.5|15000.5|15002.9|15000.9|15002|15000|10
1627520930000|2021-07-29 01:08:50|15002.8|15000.8|15002.3|15000.3|15003.5|15001.5|15002|15000|21
1627520940000|2021-07-29 01:09:00|15002.4|15000.4|15001.5|14999.5|15002.8|15000.8|15001.5|14999.5|7
1627520950000|2021-07-29 01:09:10|15001.6|14999.6|15001.3|14999.3|15001.8|14999.8|15001.3|14999.3|4
1627520960000|2021-07-29 01:09:20|15001.1|14999.1|15000.4|14998.4|15001.1|14999.1|15000.3|14998.3|4
1627520970000|2021-07-29 01:09:30|15000.5|14998.5|15000.4|14998.4|15001|14999|15000.3|14998.3|3
1627520980000|2021-07-29 01:09:40|15000.3|14998.3|15000.1|14998.1|15000.5|14998.5|15000|14998|4
1627520990000|2021-07-29 01:09:50|15000|14998|15000|14998|15000.1|14998.1|14999.8|14997.8|4
1627521000000|2021-07-29 01:10:00|15000.1|14998.1|15001.4|14999.4|15001.4|14999.4|15000|14998|5
1627521010000|2021-07-29 01:10:10|15001.5|14999.5|15000.3|14998.3|15001.5|14999.5|15000.3|14998.3|7
1627521020000|2021-07-29 01:10:20|15000.4|14998.4|15000|14998|15000.5|14998.5|15000|14998|4
1627521030000|2021-07-29 01:10:30|15000.1|14998.1|15001|14999|15001|14999|15000.1|14998.1|2
1627521040000|2021-07-29 01:10:40|15001.1|14999.1|15000.6|14998.6|15001.1|14999.1|15000.5|14998.5|0
1627521050000|2021-07-29 01:10:50|15000.4|14998.4|15000.6|14998.6|15000.6|14998.6|15000.1|14998.1|6
1627521060000|2021-07-29 01:11:00|15000.5|14998.5|15000.1|14998.1|15000.8|14998.8|15000|14998|5
1627521070000|2021-07-29 01:11:10|15000.8|14998.8|15000.3|14998.3|15000.8|14998.8|15000.1|14998.1|9
1627521080000|2021-07-29 01:11:20|15000.4|14998.4|14999.6|14997.6|15000.4|14998.4|14999.6|14997.6|7
1627521090000|2021-07-29 01:11:30|14999.5|14997.5|15000|14998|15000|14998|14999.4|14997.4|11
1627521100000|2021-07-29 01:11:40|14999.9|14997.9|14998.6|14996.6|14999.9|14997.9|14998.6|14996.6|8
1627521110000|2021-07-29 01:11:50|14998.8|14996.8|14999.3|14997.3|14999.3|14997.3|14998.3|14996.3|12
1627521120000|2021-07-29 01:12:00|14999.4|14997.4|14999.3|14997.3|14999.8|14997.8|14998.9|14996.9|7
1627521130000|2021-07-29 01:12:10|14999.1|14997.1|14999.1|14997.1|14999.3|14997.3|14998.8|14996.8|1
1627521140000|2021-07-29 01:12:20|14999.3|14997.3|14999.4|14997.4|15000|14998|14999.3|14997.3|9
1627521150000|2021-07-29 01:12:30|14999.3|14997.3|14998.6|14996.6|14999.3|14997.3|14998.4|14996.4|3
1627521160000|2021-07-29 01:12:40|14998.8|14996.8|14998.8|14996.8|14999.3|14997.3|14998.5|14996.5|7
1627521170000|2021-07-29 01:12:50|14998.9|14996.9|14998.9|14996.9|14999|14997|14998.6|14996.6|3
1627521180000|2021-07-29 01:13:00|14999|14997|14999.1|14997.1|14999.3|14997.3|14998.6|14996.6|2
1627521190000|2021-07-29 01:13:10|14999.8|14997.8|14999.8|14997.8|14999.8|14997.8|14999.4|14997.4|8
1627521200000|2021-07-29 01:13:20|14999.4|14997.4|14998.6|14996.6|14999.4|14997.4|14998.6|14996.6|1
1627521210000|2021-07-29 01:13:30|14998.3|14996.3|14997.9|14995.9|14998.5|14996.5|14997.6|14995.6|16
1627521220000|2021-07-29 01:13:40|14998|14996|14998|14996|14998.3|14996.3|14997.6|14995.6|8
1627521230000|2021-07-29 01:13:50|14997.8|14995.8|14998.3|14996.3|14998.3|14996.3|14997.8|14995.8|2
1627521240000|2021-07-29 01:14:00|14998.1|14996.1|14997.5|14995.5|14998.1|14996.1|14997.4|14995.4|17
1627521250000|2021-07-29 01:14:10|14997.4|14995.4|14996.5|14994.5|14997.8|14995.8|14996.5|14994.5|11
1627521260000|2021-07-29 01:14:20|14996.6|14994.6|14995.9|14993.9|14996.6|14994.6|14995.8|14993.8|9
1627521270000|2021-07-29 01:14:30|14996|14994|14996.5|14994.5|14996.9|14994.9|14995.9|14993.9|14
1627521280000|2021-07-29 01:14:40|14996.6|14994.6|14996.8|14994.8|14996.9|14994.9|14996.6|14994.6|0
1627521290000|2021-07-29 01:14:50|14996.5|14994.5|14996.1|14994.1|14996.5|14994.5|14996.1|14994.1|4
1627521300000|2021-07-29 01:15:00|14996.3|14994.3|14994.9|14992.9|14997.5|14995.5|14994.9|14992.9|36
1627521310000|2021-07-29 01:15:10|14995.1|14993.1|14994.1|14992.1|14995.4|14993.4|14993.6|14991.6|27
1627521320000|2021-07-29 01:15:20|14994|14992|14992.5|14990.5|14994.5|14992.5|14992.5|14990.5|44
1627521330000|2021-07-29 01:15:30|14992|14990|14988.6|14986.6|14992.1|14990.1|14988.5|14986.5|97
1627521340000|2021-07-29 01:15:40|14988.8|14986.8|14988.3|14986.3|14988.9|14986.9|14986.8|14984.8|103
1627521350000|2021-07-29 01:15:50|14988.5|14986.5|14988.1|14986.1|14988.8|14986.8|14987|14985|22
1627521360000|2021-07-29 01:16:00|14988|14986|14988.1|14986.1|14988.5|14986.5|14987|14985|30
1627521370000|2021-07-29 01:16:10|14988.8|14986.8|14990.5|14988.5|14990.5|14988.5|14988.5|14986.5|26
1627521380000|2021-07-29 01:16:20|14990.6|14988.6|14991.5|14989.5|14991.6|14989.6|14990.6|14988.6|21
1627521390000|2021-07-29 01:16:30|14991.4|14989.4|14990.9|14988.9|14991.4|14989.4|14989.8|14987.8|28
1627521400000|2021-07-29 01:16:40|14990.8|14988.8|14991.3|14989.3|14991.5|14989.5|14990.4|14988.4|12
1627521410000|2021-07-29 01:16:50|14991.4|14989.4|14990.5|14988.5|14991.5|14989.5|14990.4|14988.4|12
1627521420000|2021-07-29 01:17:00|14990.4|14988.4|14990.9|14988.9|14991.5|14989.5|14989.6|14987.6|18
1627521430000|2021-07-29 01:17:10|14991|14989|14991.1|14989.1|14991.5|14989.5|14991|14989|0
1627521440000|2021-07-29 01:17:20|14991.3|14989.3|14990|14988|14991.3|14989.3|14989.9|14987.9|10
1627521450000|2021-07-29 01:17:30|14989.9|14987.9|14991.5|14989.5|14991.5|14989.5|14989.9|14987.9|12
1627521460000|2021-07-29 01:17:40|14991.8|14989.8|14991.5|14989.5|14992.6|14990.6|14991.5|14989.5|20
1627521470000|2021-07-29 01:17:50|14991.6|14989.6|14992|14990|14992.1|14990.1|14991.5|14989.5|2
1627521480000|2021-07-29 01:18:00|14991.9|14989.9|14992.9|14990.9|14993.5|14991.5|14991.5|14989.5|23
1627521490000|2021-07-29 01:18:10|14992.8|14990.8|14994.1|14992.1|14994.1|14992.1|14992.4|14990.4|18
1627521500000|2021-07-29 01:18:20|14994.6|14992.6|14994.8|14992.8|14995|14993|14994|14992|15
1627521510000|2021-07-29 01:18:30|14994.9|14992.9|14996|14994|14996|14994|14994.6|14992.6|28
1627521520000|2021-07-29 01:18:40|14996.4|14994.4|14996.9|14994.9|14997.3|14995.3|14996.4|14994.4|43
1627521530000|2021-07-29 01:18:50|14996.8|14994.8|14998.1|14996.1|14998.1|14996.1|14996.1|14994.1|34
1627521540000|2021-07-29 01:19:00|14998.3|14996.3|14998.1|14996.1|14998.5|14996.5|14997.8|14995.8|28
1627521550000|2021-07-29 01:19:10|14998.3|14996.3|14997.5|14995.5|14999|14997|14997.1|14995.1|16
1627521560000|2021-07-29 01:19:20|14997.6|14995.6|14997.3|14995.3|14997.8|14995.8|14996.8|14994.8|12
1627521570000|2021-07-29 01:19:30|14997.4|14995.4|14998.4|14996.4|14998.8|14996.8|14997.4|14995.4|13
1627521580000|2021-07-29 01:19:40|14998.5|14996.5|14998.4|14996.4|14998.8|14996.8|14997.9|14995.9|18
1627521590000|2021-07-29 01:19:50|14998.3|14996.3|14999|14997|14999.1|14997.1|14997.4|14995.4|8
1627521600000|2021-07-29 01:20:00|14999.1|14997.1|14998.6|14996.6|15000.6|14998.6|14998|14996|34
1627521610000|2021-07-29 01:20:10|14998.4|14996.4|14997.8|14995.8|14998.5|14996.5|14997.5|14995.5|13
1627521620000|2021-07-29 01:20:20|14997.6|14995.6|14998|14996|14998.3|14996.3|14997.6|14995.6|9
1627521630000|2021-07-29 01:20:30|14998.1|14996.1|14997.8|14995.8|14998.6|14996.6|14997.6|14995.6|1
1627521640000|2021-07-29 01:20:40|14998|14996|14998.3|14996.3|14998.4|14996.4|14996.9|14994.9|3
1627521650000|2021-07-29 01:20:50|14998.4|14996.4|14997.8|14995.8|14998.8|14996.8|14997.5|14995.5|5
1627521660000|2021-07-29 01:21:00|14997.6|14995.6|14996.8|14994.8|14998.3|14996.3|14996.8|14994.8|11
1627521670000|2021-07-29 01:21:10|14996.6|14994.6|14995.6|14993.6|14997|14995|14995.6|14993.6|22
1627521680000|2021-07-29 01:21:20|14995.8|14993.8|14996|14994|14996.8|14994.8|14995.6|14993.6|24
1627521690000|2021-07-29 01:21:30|14996.5|14994.5|14996|14994|14996.8|14994.8|14996|14994|4
1627521700000|2021-07-29 01:21:40|14996.1|14994.1|14995.1|14993.1|14996.1|14994.1|14995|14993|6
1627521710000|2021-07-29 01:21:50|14995.3|14993.3|14993.5|14991.5|14995.3|14993.3|14993.5|14991.5|14
1627521720000|2021-07-29 01:22:00|14993.4|14991.4|14993.9|14991.9|14994.6|14992.6|14992.6|14990.6|44
1627521730000|2021-07-29 01:22:10|14993.8|14991.8|14993.4|14991.4|14994.3|14992.3|14992.6|14990.6|12
1627521740000|2021-07-29 01:22:20|14993.5|14991.5|14994|14992|14994.6|14992.6|14993.5|14991.5|12
1627521750000|2021-07-29 01:22:30|14994.1|14992.1|14991.8|14989.8|14994.6|14992.6|14991.8|14989.8|12
1627521760000|2021-07-29 01:22:40|14991.6|14989.6|14992|14990|14992|14990|14991.3|14989.3|14
1627521770000|2021-07-29 01:22:50|14991.8|14989.8|14991.3|14989.3|14992|14990|14990.5|14988.5|26
1627521780000|2021-07-29 01:23:00|14991.1|14989.1|14990.6|14988.6|14991.5|14989.5|14989.5|14987.5|30
1627521790000|2021-07-29 01:23:10|14990.8|14988.8|14991.5|14989.5|14992|14990|14990.6|14988.6|16
1627521800000|2021-07-29 01:23:20|14991.6|14989.6|14992.5|14990.5|14992.5|14990.5|14991.6|14989.6|9
1627521810000|2021-07-29 01:23:30|14992.6|14990.6|14992.4|14990.4|14992.6|14990.6|14991.9|14989.9|12
1627521820000|2021-07-29 01:23:40|14992.5|14990.5|14992.3|14990.3|14993|14991|14992.3|14990.3|4
1627521830000|2021-07-29 01:23:50|14992.4|14990.4|14992.1|14990.1|14993.4|14991.4|14992.1|14990.1|5
1627521840000|2021-07-29 01:24:00|14992|14990|14992.4|14990.4|14993.4|14991.4|14992|14990|11
1627521850000|2021-07-29 01:24:10|14992.6|14990.6|14991.4|14989.4|14992.8|14990.8|14991.4|14989.4|8
1627521860000|2021-07-29 01:24:20|14990.9|14988.9|14989.8|14987.8|14991.3|14989.3|14989.6|14987.6|19
1627521870000|2021-07-29 01:24:30|14989.9|14987.9|14989.6|14987.6|14990|14988|14989.3|14987.3|7
1627521880000|2021-07-29 01:24:40|14989.8|14987.8|14990.5|14988.5|14990.6|14988.6|14989.5|14987.5|9
1627521890000|2021-07-29 01:24:50|14990.6|14988.6|14990.9|14988.9|14991.3|14989.3|14990.5|14988.5|5
1627521900000|2021-07-29 01:25:00|14990.8|14988.8|14989.4|14987.4|14990.8|14988.8|14988.3|14986.3|32
1627521910000|2021-07-29 01:25:10|14989.5|14987.5|14988.5|14986.5|14989.5|14987.5|14988.4|14986.4|13
1627521920000|2021-07-29 01:25:20|14988.4|14986.4|14988.5|14986.5|14989.4|14987.4|14988.4|14986.4|6
1627521930000|2021-07-29 01:25:30|14988.4|14986.4|14987.3|14985.3|14988.4|14986.4|14987|14985|27
1627521940000|2021-07-29 01:25:40|14987.1|14985.1|14988.3|14986.3|14988.3|14986.3|14986.5|14984.5|56
1627521950000|2021-07-29 01:25:50|14988.1|14986.1|14988.8|14986.8|14988.9|14986.9|14988|14986|11
1627521960000|2021-07-29 01:26:00|14989|14987|14989.3|14987.3|14989.9|14987.9|14988.5|14986.5|22
1627521970000|2021-07-29 01:26:10|14989.4|14987.4|14989|14987|14989.5|14987.5|14988.5|14986.5|5
1627521980000|2021-07-29 01:26:20|14988.9|14986.9|14987.6|14985.6|14989|14987|14987.4|14985.4|15
1627521990000|2021-07-29 01:26:30|14987|14985|14987.3|14985.3|14987.5|14985.5|14986.9|14984.9|9
1627522000000|2021-07-29 01:26:40|14987.4|14985.4|14988|14986|14988.3|14986.3|14986.8|14984.8|18
1627522010000|2021-07-29 01:26:50|14987.8|14985.8|14987.5|14985.5|14988.8|14986.8|14987.4|14985.4|6
1627522020000|2021-07-29 01:27:00|14987.6|14985.6|14988.5|14986.5|14988.5|14986.5|14987.4|14985.4|7
1627522030000|2021-07-29 01:27:10|14988.8|14986.8|14989.5|14987.5|14989.6|14987.6|14988.8|14986.8|12
1627522040000|2021-07-29 01:27:20|14989.4|14987.4|14989.4|14987.4|14989.4|14987.4|14988.4|14986.4|5
1627522050000|2021-07-29 01:27:30|14989.5|14987.5|14989.1|14987.1|14989.6|14987.6|14989.1|14987.1|6
1627522060000|2021-07-29 01:27:40|14989|14987|14990.6|14988.6|14991|14989|14988.6|14986.6|14
1627522070000|2021-07-29 01:27:50|14990.8|14988.8|14990.3|14988.3|14991.3|14989.3|14989.5|14987.5|18
1627522080000|2021-07-29 01:28:00|14990.4|14988.4|14989|14987|14990.5|14988.5|14988.6|14986.6|4
1627522090000|2021-07-29 01:28:10|14989.1|14987.1|14989.6|14987.6|14990|14988|14988.9|14986.9|9
1627522100000|2021-07-29 01:28:20|14989.8|14987.8|14991.1|14989.1|14991.1|14989.1|14989.8|14987.8|8
1627522110000|2021-07-29 01:28:30|14991.3|14989.3|14991.1|14989.1|14991.3|14989.3|14990.6|14988.6|6
1627522120000|2021-07-29 01:28:40|14991.3|14989.3|14989.4|14987.4|14991.4|14989.4|14989.1|14987.1|10
1627522130000|2021-07-29 01:28:50|14989.5|14987.5|14991|14989|14991|14989|14989.5|14987.5|6
1627522140000|2021-07-29 01:29:00|14990.5|14988.5|14990.8|14988.8|14991.5|14989.5|14989.9|14987.9|5
1627522150000|2021-07-29 01:29:10|14990.6|14988.6|14989.6|14987.6|14991.3|14989.3|14989.6|14987.6|8
1627522160000|2021-07-29 01:29:20|14989.9|14987.9|14991|14989|14991|14989|14989.6|14987.6|4
1627522170000|2021-07-29 01:29:30|14990.8|14988.8|14990.1|14988.1|14990.8|14988.8|14989.3|14987.3|6
1627522180000|2021-07-29 01:29:40|14990.3|14988.3|14990.1|14988.1|14990.3|14988.3|14989.4|14987.4|3
1627522190000|2021-07-29 01:29:50|14990.3|14988.3|14991.1|14989.1|14991.1|14989.1|14989.6|14987.6|2
1627522200000|2021-07-29 01:30:00|14991|14989|14992.5|14990.5|14993.4|14991.4|14987.8|14985.8|75
1627522210000|2021-07-29 01:30:10|14992.6|14990.6|14993|14991|14993.8|14991.8|14990.9|14988.9|35
1627522220000|2021-07-29 01:30:20|14992.9|14990.9|14991.8|14989.8|14993.4|14991.4|14991.8|14989.8|14
1627522230000|2021-07-29 01:30:30|14991.9|14989.9|14993|14991|14993.1|14991.1|14991.5|14989.5|17
1627522240000|2021-07-29 01:30:40|14992.9|14990.9|14991.3|14989.3|14992.9|14990.9|14990.6|14988.6|16
1627522250000|2021-07-29 01:30:50|14991.1|14989.1|14990.4|14988.4|14991.6|14989.6|14989.6|14987.6|12
1627522260000|2021-07-29 01:31:00|14990.3|14988.3|14990.9|14988.9|14991.8|14989.8|14988.6|14986.6|21
1627522270000|2021-07-29 01:31:10|14990.5|14988.5|14990|14988|14991.5|14989.5|14989.4|14987.4|5
1627522280000|2021-07-29 01:31:20|14989.9|14987.9|14991|14989|14991.5|14989.5|14989.1|14987.1|4
1627522290000|2021-07-29 01:31:30|14991.1|14989.1|14989.6|14987.6|14991.3|14989.3|14989.4|14987.4|7
1627522300000|2021-07-29 01:31:40|14989.8|14987.8|14989.6|14987.6|14990.1|14988.1|14988.6|14986.6|12
1627522310000|2021-07-29 01:31:50|14989.5|14987.5|14989.5|14987.5|14990.6|14988.6|14989.5|14987.5|8
1627522320000|2021-07-29 01:32:00|14989.6|14987.6|14987.8|14985.8|14989.6|14987.6|14987.8|14985.8|9
1627522330000|2021-07-29 01:32:10|14987.6|14985.6|14985|14983|14987.8|14985.8|14985|14983|37
1627522340000|2021-07-29 01:32:20|14985.1|14983.1|14985|14983|14985.8|14983.8|14983.9|14981.9|48
1627522350000|2021-07-29 01:32:30|14985.1|14983.1|14985.3|14983.3|14985.9|14983.9|14984.3|14982.3|13
1627522360000|2021-07-29 01:32:40|14985.1|14983.1|14985.1|14983.1|14986.5|14984.5|14984.3|14982.3|32
1627522370000|2021-07-29 01:32:50|14985|14983|14980.1|14978.1|14985.6|14983.6|14979.9|14977.9|156
1627522380000|2021-07-29 01:33:00|14980.3|14978.3|14982.1|14980.1|14982.3|14980.3|14979.6|14977.6|64
1627522390000|2021-07-29 01:33:10|14982|14980|14982.6|14980.6|14983.3|14981.3|14980.5|14978.5|29
1627522400000|2021-07-29 01:33:20|14982.5|14980.5|14982.1|14980.1|14983|14981|14981.6|14979.6|36
1627522410000|2021-07-29 01:33:30|14982|14980|14980.5|14978.5|14982.9|14980.9|14980.5|14978.5|38
1627522420000|2021-07-29 01:33:40|14980.8|14978.8|14980.3|14978.3|14981.6|14979.6|14979.4|14977.4|29
1627522430000|2021-07-29 01:33:50|14980.1|14978.1|14979.5|14977.5|14981.1|14979.1|14979.3|14977.3|34
1627522440000|2021-07-29 01:34:00|14979.4|14977.4|14980|14978|14980.9|14978.9|14978.9|14976.9|41
1627522450000|2021-07-29 01:34:10|14979.9|14977.9|14979.5|14977.5|14980|14978|14978.9|14976.9|12
1627522460000|2021-07-29 01:34:20|14979.6|14977.6|14980.3|14978.3|14980.9|14978.9|14979.6|14977.6|29
1627522470000|2021-07-29 01:34:30|14980.4|14978.4|14980.5|14978.5|14981.9|14979.9|14980.4|14978.4|20
1627522480000|2021-07-29 01:34:40|14980.6|14978.6|14982|14980|14982.3|14980.3|14980.3|14978.3|16
1627522490000|2021-07-29 01:34:50|14981.9|14979.9|14980.9|14978.9|14982.3|14980.3|14980.8|14978.8|7
1627522500000|2021-07-29 01:35:00|14980.8|14978.8|14980|14978|14981|14979|14979.6|14977.6|13
1627522510000|2021-07-29 01:35:10|14980.1|14978.1|14981.8|14979.8|14981.8|14979.8|14979.9|14977.9|14
1627522520000|2021-07-29 01:35:20|14981.6|14979.6|14980.6|14978.6|14981.6|14979.6|14979.9|14977.9|3
1627522530000|2021-07-29 01:35:30|14980.8|14978.8|14981.8|14979.8|14982.8|14980.8|14980.6|14978.6|24
1627522540000|2021-07-29 01:35:40|14981.9|14979.9|14980.9|14978.9|14981.9|14979.9|14980.5|14978.5|7
1627522550000|2021-07-29 01:35:50|14980.8|14978.8|14978.6|14976.6|14980.9|14978.9|14978.3|14976.3|56
1627522560000|2021-07-29 01:36:00|14978.8|14976.8|14979.6|14977.6|14979.8|14977.8|14977.9|14975.9|49
1627522570000|2021-07-29 01:36:10|14979.8|14977.8|14980.3|14978.3|14980.3|14978.3|14979.3|14977.3|8
1627522580000|2021-07-29 01:36:20|14980.4|14978.4|14978.5|14976.5|14980.6|14978.6|14978.3|14976.3|37
1627522590000|2021-07-29 01:36:30|14978.4|14976.4|14977.5|14975.5|14978.5|14976.5|14977.4|14975.4|36
1627522600000|2021-07-29 01:36:40|14977.8|14975.8|14977.8|14975.8|14978.4|14976.4|14977.4|14975.4|9
1627522610000|2021-07-29 01:36:50|14977.9|14975.9|14977.5|14975.5|14977.9|14975.9|14977.3|14975.3|7
1627522620000|2021-07-29 01:37:00|14977.8|14975.8|14977.4|14975.4|14977.8|14975.8|14976.9|14974.9|23
1627522630000|2021-07-29 01:37:10|14977.5|14975.5|14980.5|14978.5|14980.9|14978.9|14976.9|14974.9|54
1627522640000|2021-07-29 01:37:20|14980.4|14978.4|14981.1|14979.1|14981.1|14979.1|14979.6|14977.6|24
1627522650000|2021-07-29 01:37:30|14981|14979|14981.4|14979.4|14981.4|14979.4|14980.1|14978.1|13
1627522660000|2021-07-29 01:37:40|14980.9|14978.9|14979.5|14977.5|14980.9|14978.9|14979.4|14977.4|6
1627522670000|2021-07-29 01:37:50|14979.4|14977.4|14979.3|14977.3|14979.5|14977.5|14978.5|14976.5|9
1627522680000|2021-07-29 01:38:00|14979.4|14977.4|14980.4|14978.4|14980.8|14978.8|14978.9|14976.9|26
1627522690000|2021-07-29 01:38:10|14980.3|14978.3|14980|14978|14980.5|14978.5|14979.4|14977.4|11
1627522700000|2021-07-29 01:38:20|14980.1|14978.1|14979|14977|14980.1|14978.1|14978.4|14976.4|26
1627522710000|2021-07-29 01:38:30|14978.9|14976.9|14978.5|14976.5|14980|14978|14977.5|14975.5|109
1627522720000|2021-07-29 01:38:40|14977.8|14975.8|14977.5|14975.5|14978.5|14976.5|14977.4|14975.4|8
1627522730000|2021-07-29 01:38:50|14977.3|14975.3|14977.8|14975.8|14978.3|14976.3|14977.1|14975.1|24
1627522740000|2021-07-29 01:39:00|14977.9|14975.9|14978.1|14976.1|14978.8|14976.8|14977.8|14975.8|11
1627522750000|2021-07-29 01:39:10|14978|14976|14976.4|14974.4|14979.1|14977.1|14975.8|14973.8|103
1627522760000|2021-07-29 01:39:20|14976.5|14974.5|14977.5|14975.5|14978.3|14976.3|14976.4|14974.4|21
1627522770000|2021-07-29 01:39:30|14977.3|14975.3|14975.3|14973.3|14977.3|14975.3|14975.1|14973.1|33
1627522780000|2021-07-29 01:39:40|14975.4|14973.4|14976.8|14974.8|14976.8|14974.8|14975.1|14973.1|45
1627522790000|2021-07-29 01:39:50|14976.9|14974.9|14976.4|14974.4|14977.1|14975.1|14976.3|14974.3|7
1627522800000|2021-07-29 01:40:00|14976.3|14974.3|14976|14974|14976.3|14974.3|14974.9|14972.9|52
1627522810000|2021-07-29 01:40:10|14975.9|14973.9|14976.3|14974.3|14976.6|14974.6|14975|14973|30
1627522820000|2021-07-29 01:40:20|14976.1|14974.1|14977.1|14975.1|14977.1|14975.1|14975.3|14973.3|19
1627522830000|2021-07-29 01:40:30|14977|14975|14977.3|14975.3|14977.6|14975.6|14976.8|14974.8|12
1627522840000|2021-07-29 01:40:40|14977|14975|14976.5|14974.5|14977|14975|14976.3|14974.3|15
1627522850000|2021-07-29 01:40:50|14976.6|14974.6|14977.8|14975.8|14978.4|14976.4|14976.6|14974.6|18
1627522860000|2021-07-29 01:41:00|14977.9|14975.9|14978.6|14976.6|14978.6|14976.6|14977|14975|10
1627522870000|2021-07-29 01:41:10|14978.8|14976.8|14979.3|14977.3|14979.4|14977.4|14978.5|14976.5|12
1627522880000|2021-07-29 01:41:20|14979.1|14977.1|14979.3|14977.3|14979.9|14977.9|14978.3|14976.3|18
1627522890000|2021-07-29 01:41:30|14979.4|14977.4|14980.9|14978.9|14980.9|14978.9|14979.3|14977.3|32
1627522900000|2021-07-29 01:41:40|14980.8|14978.8|14981.1|14979.1|14981.3|14979.3|14980|14978|11
1627522910000|2021-07-29 01:41:50|14981.3|14979.3|14981.8|14979.8|14982|14980|14981.1|14979.1|22
1627522920000|2021-07-29 01:42:00|14981.9|14979.9|14983.1|14981.1|14983.4|14981.4|14981.9|14979.9|41
1627522930000|2021-07-29 01:42:10|14983|14981|14984.8|14982.8|14985.1|14983.1|14982.8|14980.8|30
1627522940000|2021-07-29 01:42:20|14984.5|14982.5|14983.3|14981.3|14985|14983|14982.4|14980.4|43
1627522950000|2021-07-29 01:42:30|14983.1|14981.1|14981.9|14979.9|14983.3|14981.3|14981.8|14979.8|16
1627522960000|2021-07-29 01:42:40|14981.5|14979.5|14981.3|14979.3|14981.8|14979.8|14980.9|14978.9|24
1627522970000|2021-07-29 01:42:50|14981.1|14979.1|14981.1|14979.1|14982.1|14980.1|14980.1|14978.1|52
1627522980000|2021-07-29 01:43:00|14981|14979|14982|14980|14982.6|14980.6|14980.8|14978.8|23
1627522990000|2021-07-29 01:43:10|14981.9|14979.9|14982.5|14980.5|14983.3|14981.3|14981.9|14979.9|9
1627523000000|2021-07-29 01:43:20|14982.6|14980.6|14983.6|14981.6|14984|14982|14982.5|14980.5|37
1627523010000|2021-07-29 01:43:30|14984|14982|14982|14980|14984|14982|14981.8|14979.8|5
1627523020000|2021-07-29 01:43:40|14982.1|14980.1|14981.9|14979.9|14982.6|14980.6|14981.6|14979.6|6
1627523030000|2021-07-29 01:43:50|14982|14980|14982.8|14980.8|14982.8|14980.8|14981.8|14979.8|5
1627523040000|2021-07-29 01:44:00|14982.6|14980.6|14983|14981|14983.6|14981.6|14982.5|14980.5|17
1627523050000|2021-07-29 01:44:10|14983.1|14981.1|14981.9|14979.9|14983.1|14981.1|14981.8|14979.8|6
1627523060000|2021-07-29 01:44:20|14981.8|14979.8|14981.5|14979.5|14982|14980|14981.1|14979.1|7
1627523070000|2021-07-29 01:44:30|14981.4|14979.4|14982|14980|14982.3|14980.3|14981.4|14979.4|5
1627523080000|2021-07-29 01:44:40|14982.1|14980.1|14982.3|14980.3|14982.8|14980.8|14982.1|14980.1|1
1627523090000|2021-07-29 01:44:50|14982.1|14980.1|14982.5|14980.5|14982.9|14980.9|14982.1|14980.1|3
1627523100000|2021-07-29 01:45:00|14982.6|14980.6|14981.6|14979.6|14982.8|14980.8|14981.3|14979.3|13
1627523110000|2021-07-29 01:45:10|14981.8|14979.8|14979.4|14977.4|14981.8|14979.8|14979.4|14977.4|25
1627523120000|2021-07-29 01:45:20|14979.5|14977.5|14979.4|14977.4|14979.5|14977.5|14978.4|14976.4|20
1627523130000|2021-07-29 01:45:30|14979.5|14977.5|14978.1|14976.1|14979.8|14977.8|14977.8|14975.8|9
1627523140000|2021-07-29 01:45:40|14978|14976|14976.9|14974.9|14978.4|14976.4|14976.3|14974.3|30
1627523150000|2021-07-29 01:45:50|14976.8|14974.8|14976.9|14974.9|14977.1|14975.1|14976.5|14974.5|13
1627523160000|2021-07-29 01:46:00|14976.8|14974.8|14976.5|14974.5|14977.1|14975.1|14976.5|14974.5|7
1627523170000|2021-07-29 01:46:10|14976.4|14974.4|14974|14972|14976.5|14974.5|14974|14972|36
1627523180000|2021-07-29 01:46:20|14973.9|14971.9|14974|14972|14975.1|14973.1|14973.3|14971.3|64
1627523190000|2021-07-29 01:46:30|14974.1|14972.1|14975.3|14973.3|14975.8|14973.8|14973.6|14971.6|23
1627523200000|2021-07-29 01:46:40|14975.1|14973.1|14975|14973|14975.3|14973.3|14974.3|14972.3|16
1627523210000|2021-07-29 01:46:50|14975.1|14973.1|14973.8|14971.8|14975.1|14973.1|14973.5|14971.5|16
1627523220000|2021-07-29 01:47:00|14973.5|14971.5|14972.5|14970.5|14974|14972|14971|14969|58
1627523230000|2021-07-29 01:47:10|14972.4|14970.4|14972.9|14970.9|14973.3|14971.3|14971.3|14969.3|30
1627523240000|2021-07-29 01:47:20|14972.8|14970.8|14970.5|14968.5|14972.8|14970.8|14969.8|14967.8|23
1627523250000|2021-07-29 01:47:30|14970.4|14968.4|14968.8|14966.8|14970.9|14968.9|14968.6|14966.6|25
1627523260000|2021-07-29 01:47:40|14968.6|14966.6|14968.6|14966.6|14969.1|14967.1|14967.5|14965.5|47
1627523270000|2021-07-29 01:47:50|14968.9|14966.9|14966.6|14964.6|14968.9|14966.9|14966.6|14964.6|22
1627523280000|2021-07-29 01:48:00|14966.8|14964.8|14965.8|14963.8|14966.8|14964.8|14964.8|14962.8|37
1627523290000|2021-07-29 01:48:10|14965.9|14963.9|14964.5|14962.5|14966.4|14964.4|14963.9|14961.9|45
1627523300000|2021-07-29 01:48:20|14964.4|14962.4|14966.4|14964.4|14966.6|14964.6|14963.9|14961.9|45
1627523310000|2021-07-29 01:48:30|14966.5|14964.5|14968.3|14966.3|14969|14967|14966.4|14964.4|36
1627523320000|2021-07-29 01:48:40|14968.4|14966.4|14969|14967|14969.4|14967.4|14967.6|14965.6|29
1627523330000|2021-07-29 01:48:50|14968.5|14966.5|14970.3|14968.3|14970.8|14968.8|14968.4|14966.4|49
1627523340000|2021-07-29 01:49:00|14970.1|14968.1|14971.4|14969.4|14971.9|14969.9|14969.4|14967.4|42
1627523350000|2021-07-29 01:49:10|14971.8|14969.8|14971|14969|14971.9|14969.9|14970.8|14968.8|22
1627523360000|2021-07-29 01:49:20|14971.3|14969.3|14972.6|14970.6|14972.6|14970.6|14971.3|14969.3|23
1627523370000|2021-07-29 01:49:30|14972.9|14970.9|14973|14971|14973.9|14971.9|14972.5|14970.5|26
1627523380000|2021-07-29 01:49:40|14972.8|14970.8|14971.8|14969.8|14973|14971|14971.3|14969.3|29
1627523390000|2021-07-29 01:49:50|14971.6|14969.6|14969.9|14967.9|14971.8|14969.8|14969.8|14967.8|28
1627523400000|2021-07-29 01:50:00|14969.8|14967.8|14970.3|14968.3|14970.8|14968.8|14969.1|14967.1|26
1627523410000|2021-07-29 01:50:10|14970.4|14968.4|14972.5|14970.5|14972.6|14970.6|14970.3|14968.3|7
1627523420000|2021-07-29 01:50:20|14972.4|14970.4|14972.4|14970.4|14972.9|14970.9|14972|14970|3
1627523430000|2021-07-29 01:50:30|14972.3|14970.3|14972|14970|14972.9|14970.9|14972|14970|10
1627523440000|2021-07-29 01:50:40|14972.1|14970.1|14972.6|14970.6|14973.1|14971.1|14972|14970|10
1627523450000|2021-07-29 01:50:50|14972.9|14970.9|14971.3|14969.3|14972.9|14970.9|14971.1|14969.1|9
1627523460000|2021-07-29 01:51:00|14971.4|14969.4|14968.9|14966.9|14972|14970|14968.8|14966.8|27
1627523470000|2021-07-29 01:51:10|14969|14967|14968.4|14966.4|14970|14968|14968.3|14966.3|19
1627523480000|2021-07-29 01:51:20|14968.5|14966.5|14968.6|14966.6|14969.1|14967.1|14968.3|14966.3|4
1627523490000|2021-07-29 01:51:30|14968.8|14966.8|14968.3|14966.3|14969.9|14967.9|14968|14966|16
1627523500000|2021-07-29 01:51:40|14968.1|14966.1|14969.1|14967.1|14969.1|14967.1|14967.6|14965.6|16
1627523510000|2021-07-29 01:51:50|14969|14967|14969.6|14967.6|14969.8|14967.8|14968.8|14966.8|39
1627523520000|2021-07-29 01:52:00|14969.8|14967.8|14968.9|14966.9|14970.6|14968.6|14968.9|14966.9|9
1627523530000|2021-07-29 01:52:10|14968.8|14966.8|14966|14964|14969|14967|14965.9|14963.9|31
1627523540000|2021-07-29 01:52:20|14965.9|14963.9|14964.9|14962.9|14966.1|14964.1|14964.1|14962.1|42
1627523550000|2021-07-29 01:52:30|14964.8|14962.8|14964|14962|14964.9|14962.9|14963.5|14961.5|45
1627523560000|2021-07-29 01:52:40|14964.1|14962.1|14965.4|14963.4|14965.5|14963.5|14963.8|14961.8|25
1627523570000|2021-07-29 01:52:50|14965.5|14963.5|14962.9|14960.9|14965.9|14963.9|14962.9|14960.9|28
1627523580000|2021-07-29 01:53:00|14963|14961|14964.1|14962.1|14964.5|14962.5|14962|14960|66
1627523590000|2021-07-29 01:53:10|14964|14962|14965.1|14963.1|14965.1|14963.1|14964|14962|9
1627523600000|2021-07-29 01:53:20|14965|14963|14964.3|14962.3|14965.1|14963.1|14964|14962|15
1627523610000|2021-07-29 01:53:30|14964.4|14962.4|14964.3|14962.3|14965|14963|14964.1|14962.1|20
1627523620000|2021-07-29 01:53:40|14964.4|14962.4|14965.5|14963.5|14965.5|14963.5|14964.1|14962.1|9
1627523630000|2021-07-29 01:53:50|14965.4|14963.4|14963|14961|14966.1|14964.1|14962.1|14960.1|25
1627523640000|2021-07-29 01:54:00|14963.1|14961.1|14962|14960|14963.4|14961.4|14961.9|14959.9|13
1627523650000|2021-07-29 01:54:10|14961.9|14959.9|14959.9|14957.9|14962|14960|14959.5|14957.5|41
1627523660000|2021-07-29 01:54:20|14960.4|14958.4|14959.3|14957.3|14960.5|14958.5|14958.8|14956.8|31
1627523670000|2021-07-29 01:54:30|14959|14957|14959.8|14957.8|14960.1|14958.1|14957.3|14955.3|58
1627523680000|2021-07-29 01:54:40|14959.9|14957.9|14960.4|14958.4|14960.5|14958.5|14959|14957|18
1627523690000|2021-07-29 01:54:50|14960.5|14958.5|14961.4|14959.4|14961.9|14959.9|14959.8|14957.8|24
1627523700000|2021-07-29 01:55:00|14961|14959|14959.5|14957.5|14961.1|14959.1|14958.6|14956.6|41
1627523710000|2021-07-29 01:55:10|14960|14958|14959.3|14957.3|14960|14958|14958.6|14956.6|31
1627523720000|2021-07-29 01:55:20|14959.4|14957.4|14960.5|14958.5|14960.5|14958.5|14959.3|14957.3|16
1627523730000|2021-07-29 01:55:30|14960.6|14958.6|14960.8|14958.8|14961.3|14959.3|14960.5|14958.5|2
1627523740000|2021-07-29 01:55:40|14960.6|14958.6|14961|14959|14961.6|14959.6|14960.4|14958.4|13
1627523750000|2021-07-29 01:55:50|14961.1|14959.1|14962|14960|14962.6|14960.6|14961.1|14959.1|26
1627523760000|2021-07-29 01:56:00|14961.9|14959.9|14962.8|14960.8|14962.9|14960.9|14961.8|14959.8|19
1627523770000|2021-07-29 01:56:10|14963|14961|14962.3|14960.3|14963|14961|14961.9|14959.9|15
1627523780000|2021-07-29 01:56:20|14962.4|14960.4|14962.6|14960.6|14963.6|14961.6|14962.3|14960.3|21
1627523790000|2021-07-29 01:56:30|14962.8|14960.8|14962.9|14960.9|14963.3|14961.3|14962.1|14960.1|6
1627523800000|2021-07-29 01:56:40|14962.8|14960.8|14961|14959|14962.8|14960.8|14960.8|14958.8|19
1627523810000|2021-07-29 01:56:50|14961.1|14959.1|14961.9|14959.9|14961.9|14959.9|14961|14959|9
1627523820000|2021-07-29 01:57:00|14961.8|14959.8|14961.8|14959.8|14962|14960|14960.9|14958.9|14
1627523830000|2021-07-29 01:57:10|14961.6|14959.6|14961.5|14959.5|14961.8|14959.8|14960.9|14958.9|8
1627523840000|2021-07-29 01:57:20|14961.6|14959.6|14962.9|14960.9|14963|14961|14961.6|14959.6|5
1627523850000|2021-07-29 01:57:30|14963.4|14961.4|14963.5|14961.5|14963.8|14961.8|14962.5|14960.5|12
1627523860000|2021-07-29 01:57:40|14963.6|14961.6|14963.6|14961.6|14964.1|14962.1|14963.3|14961.3|7
1627523870000|2021-07-29 01:57:50|14963.8|14961.8|14963.3|14961.3|14964.1|14962.1|14963.1|14961.1|11
1627523880000|2021-07-29 01:58:00|14963.1|14961.1|14964.4|14962.4|14965|14963|14962.6|14960.6|21
1627523890000|2021-07-29 01:58:10|14964.3|14962.3|14963.4|14961.4|14964.4|14962.4|14963.4|14961.4|6
1627523900000|2021-07-29 01:58:20|14963.3|14961.3|14963.4|14961.4|14963.8|14961.8|14963.1|14961.1|5
1627523910000|2021-07-29 01:58:30|14963.5|14961.5|14964|14962|14964|14962|14963|14961|9
1627523920000|2021-07-29 01:58:40|14963.9|14961.9|14964.6|14962.6|14964.6|14962.6|14963.8|14961.8|11
1627523930000|2021-07-29 01:58:50|14964.5|14962.5|14965|14963|14965.6|14963.6|14964.5|14962.5|32
1627523940000|2021-07-29 01:59:00|14964.9|14962.9|14963.6|14961.6|14965.3|14963.3|14963.6|14961.6|11
1627523950000|2021-07-29 01:59:10|14963.3|14961.3|14962.6|14960.6|14963.3|14961.3|14961.5|14959.5|44
1627523960000|2021-07-29 01:59:20|14962.5|14960.5|14961.4|14959.4|14962.5|14960.5|14960.8|14958.8|17
1627523970000|2021-07-29 01:59:30|14961.3|14959.3|14960.4|14958.4|14961.3|14959.3|14960.1|14958.1|7
1627523980000|2021-07-29 01:59:40|14960.5|14958.5|14961.6|14959.6|14961.6|14959.6|14960.5|14958.5|8
1627523990000|2021-07-29 01:59:50|14961.5|14959.5|14962.3|14960.3|14963.1|14961.1|14960.9|14958.9|20
1627524000000|2021-07-29 02:00:00|14962.4|14960.4|14962.1|14960.1|14963.9|14961.9|14961|14959|41
1627524010000|2021-07-29 02:00:10|14961.9|14959.9|14962.5|14960.5|14962.6|14960.6|14961|14959|15
1627524020000|2021-07-29 02:00:20|14962.6|14960.6|14964.1|14962.1|14964.1|14962.1|14962.6|14960.6|14
1627524030000|2021-07-29 02:00:30|14964.3|14962.3|14962.9|14960.9|14964.3|14962.3|14962.9|14960.9|20
1627524040000|2021-07-29 02:00:40|14962.6|14960.6|14962.4|14960.4|14963|14961|14962|14960|8
1627524050000|2021-07-29 02:00:50|14962.3|14960.3|14961.8|14959.8|14962.6|14960.6|14961.4|14959.4|2
1627524060000|2021-07-29 02:01:00|14961.6|14959.6|14962.3|14960.3|14962.4|14960.4|14960.1|14958.1|23
1627524070000|2021-07-29 02:01:10|14961.8|14959.8|14963.3|14961.3|14964|14962|14961.8|14959.8|25
1627524080000|2021-07-29 02:01:20|14963.4|14961.4|14964.5|14962.5|14964.6|14962.6|14963.1|14961.1|14
1627524090000|2021-07-29 02:01:30|14964.6|14962.6|14962.5|14960.5|14965.1|14963.1|14962.5|14960.5|13
1627524100000|2021-07-29 02:01:40|14962.6|14960.6|14961.3|14959.3|14962.6|14960.6|14961.3|14959.3|2
1627524110000|2021-07-29 02:01:50|14961|14959|14962|14960|14962.1|14960.1|14961|14959|5
1627524120000|2021-07-29 02:02:00|14961.9|14959.9|14960.4|14958.4|14961.9|14959.9|14959.5|14957.5|36
1627524130000|2021-07-29 02:02:10|14960.5|14958.5|14961.9|14959.9|14962|14960|14960.5|14958.5|5
1627524140000|2021-07-29 02:02:20|14961.8|14959.8|14961.5|14959.5|14962.3|14960.3|14961.5|14959.5|14
1627524150000|2021-07-29 02:02:30|14961.1|14959.1|14963.5|14961.5|14963.6|14961.6|14961.1|14959.1|8
1627524160000|2021-07-29 02:02:40|14963.6|14961.6|14964.9|14962.9|14964.9|14962.9|14963.4|14961.4|12
1627524170000|2021-07-29 02:02:50|14964.8|14962.8|14964.5|14962.5|14966|14964|14964.3|14962.3|35
1627524180000|2021-07-29 02:03:00|14964.6|14962.6|14965.8|14963.8|14965.8|14963.8|14964.5|14962.5|38
1627524190000|2021-07-29 02:03:10|14965.4|14963.4|14965.3|14963.3|14965.9|14963.9|14965|14963|6
1627524200000|2021-07-29 02:03:20|14965.5|14963.5|14965.8|14963.8|14966.4|14964.4|14965.3|14963.3|15
1627524210000|2021-07-29 02:03:30|14965.6|14963.6|14965.3|14963.3|14965.8|14963.8|14964.8|14962.8|8
1627524220000|2021-07-29 02:03:40|14965.1|14963.1|14965.3|14963.3|14965.4|14963.4|14965.1|14963.1|0
1627524230000|2021-07-29 02:03:50|14965.4|14963.4|14965.3|14963.3|14965.8|14963.8|14965.3|14963.3|5
1627524240000|2021-07-29 02:04:00|14964.8|14962.8|14964.4|14962.4|14965|14963|14964.3|14962.3|11
1627524250000|2021-07-29 02:04:10|14964.3|14962.3|14963|14961|14964.3|14962.3|14962.5|14960.5|23
1627524260000|2021-07-29 02:04:20|14962.9|14960.9|14963|14961|14963.4|14961.4|14962.6|14960.6|2
1627524270000|2021-07-29 02:04:30|14963.1|14961.1|14963.3|14961.3|14963.3|14961.3|14962.5|14960.5|4
1627524280000|2021-07-29 02:04:40|14964.3|14962.3|14963.6|14961.6|14964.5|14962.5|14963.6|14961.6|7
1627524290000|2021-07-29 02:04:50|14963.8|14961.8|14963.6|14961.6|14964.1|14962.1|14963.5|14961.5|2
1627524300000|2021-07-29 02:05:00|14963.5|14961.5|14965|14963|14965.3|14963.3|14962.4|14960.4|25
1627524310000|2021-07-29 02:05:10|14965.1|14963.1|14966|14964|14966|14964|14964.4|14962.4|9
1627524320000|2021-07-29 02:05:20|14965.9|14963.9|14967|14965|14967|14965|14965.4|14963.4|15
1627524330000|2021-07-29 02:05:30|14967.1|14965.1|14963.1|14961.1|14967.3|14965.3|14963.1|14961.1|61
1627524340000|2021-07-29 02:05:40|14963.4|14961.4|14961.8|14959.8|14963.4|14961.4|14961.4|14959.4|22
1627524350000|2021-07-29 02:05:50|14961.6|14959.6|14962|14960|14962.3|14960.3|14961.3|14959.3|10
1627524360000|2021-07-29 02:06:00|14961.9|14959.9|14961.3|14959.3|14962.4|14960.4|14961|14959|9
1627524370000|2021-07-29 02:06:10|14961.1|14959.1|14960.6|14958.6|14961.4|14959.4|14960.6|14958.6|10
1627524380000|2021-07-29 02:06:20|14960.5|14958.5|14962.5|14960.5|14962.6|14960.6|14960.1|14958.1|13
1627524390000|2021-07-29 02:06:30|14962.6|14960.6|14962.9|14960.9|14963.3|14961.3|14962.6|14960.6|3
1627524400000|2021-07-29 02:06:40|14962.8|14960.8|14963.1|14961.1|14963.3|14961.3|14962|14960|4
1627524410000|2021-07-29 02:06:50|14963.3|14961.3|14962.4|14960.4|14963.3|14961.3|14962.4|14960.4|5
1627524420000|2021-07-29 02:07:00|14962.5|14960.5|14962.5|14960.5|14963|14961|14961.5|14959.5|7
1627524430000|2021-07-29 02:07:10|14962.6|14960.6|14962|14960|14962.8|14960.8|14961.6|14959.6|8
1627524440000|2021-07-29 02:07:20|14961.9|14959.9|14962.9|14960.9|14963.1|14961.1|14961.4|14959.4|6
1627524450000|2021-07-29 02:07:30|14962.8|14960.8|14961.8|14959.8|14963|14961|14961.3|14959.3|7
1627524460000|2021-07-29 02:07:40|14961.6|14959.6|14959.4|14957.4|14961.6|14959.6|14959.4|14957.4|19
1627524470000|2021-07-29 02:07:50|14959.3|14957.3|14960.3|14958.3|14960.8|14958.8|14958.6|14956.6|27
1627524480000|2021-07-29 02:08:00|14960|14958|14959.4|14957.4|14960|14958|14959.4|14957.4|5
1627524490000|2021-07-29 02:08:10|14959.5|14957.5|14959.5|14957.5|14959.9|14957.9|14958.8|14956.8|19
1627524500000|2021-07-29 02:08:20|14959.4|14957.4|14959.1|14957.1|14959.6|14957.6|14958.9|14956.9|5
1627524510000|2021-07-29 02:08:30|14959.3|14957.3|14959|14957|14959.3|14957.3|14958.4|14956.4|24
1627524520000|2021-07-29 02:08:40|14959.3|14957.3|14960.5|14958.5|14960.5|14958.5|14959|14957|9
1627524530000|2021-07-29 02:08:50|14960.6|14958.6|14961|14959|14961|14959|14960.1|14958.1|18
1627524540000|2021-07-29 02:09:00|14961.1|14959.1|14958.9|14956.9|14961.1|14959.1|14958.8|14956.8|4
1627524550000|2021-07-29 02:09:10|14958.8|14956.8|14959|14957|14959|14957|14958.4|14956.4|12
1627524560000|2021-07-29 02:09:20|14959.1|14957.1|14960.5|14958.5|14960.5|14958.5|14958.9|14956.9|8
1627524570000|2021-07-29 02:09:30|14960.4|14958.4|14961|14959|14961|14959|14960|14958|3
1627524580000|2021-07-29 02:09:40|14961.1|14959.1|14961.6|14959.6|14961.8|14959.8|14961|14959|3
1627524590000|2021-07-29 02:09:50|14961.8|14959.8|14962|14960|14962.3|14960.3|14961.5|14959.5|8
1627524600000|2021-07-29 02:10:00|14961.9|14959.9|14962.9|14960.9|14963|14961|14961.4|14959.4|17
1627524610000|2021-07-29 02:10:10|14963.1|14961.1|14963.3|14961.3|14963.6|14961.6|14963|14961|22
1627524620000|2021-07-29 02:10:20|14963.4|14961.4|14964|14962|14964.4|14962.4|14963.3|14961.3|21
1627524630000|2021-07-29 02:10:30|14964.3|14962.3|14963.3|14961.3|14964.4|14962.4|14963.1|14961.1|28
1627524640000|2021-07-29 02:10:40|14963.4|14961.4|14962.5|14960.5|14963.4|14961.4|14962.3|14960.3|15
1627524650000|2021-07-29 02:10:50|14962.3|14960.3|14961.9|14959.9|14962.9|14960.9|14961.8|14959.8|8
1627524660000|2021-07-29 02:11:00|14961.8|14959.8|14962.6|14960.6|14963|14961|14961|14959|7
1627524670000|2021-07-29 02:11:10|14962.8|14960.8|14962.5|14960.5|14962.9|14960.9|14962.3|14960.3|2
1627524680000|2021-07-29 02:11:20|14962.6|14960.6|14963.6|14961.6|14964.1|14962.1|14962.6|14960.6|10
1627524690000|2021-07-29 02:11:30|14963.8|14961.8|14963.8|14961.8|14964.3|14962.3|14963.3|14961.3|26
1627524700000|2021-07-29 02:11:40|14964.5|14962.5|14964.8|14962.8|14965.1|14963.1|14964.1|14962.1|8
1627524710000|2021-07-29 02:11:50|14964.9|14962.9|14964.4|14962.4|14964.9|14962.9|14964.3|14962.3|1
1627524720000|2021-07-29 02:12:00|14964.3|14962.3|14963|14961|14964.5|14962.5|14962.9|14960.9|5
1627524730000|2021-07-29 02:12:10|14962.9|14960.9|14964.3|14962.3|14964.5|14962.5|14962.6|14960.6|18
1627524740000|2021-07-29 02:12:20|14964.1|14962.1|14964.5|14962.5|14964.8|14962.8|14963.4|14961.4|5
1627524750000|2021-07-29 02:12:30|14964.6|14962.6|14966.3|14964.3|14966.3|14964.3|14964.5|14962.5|26
1627524760000|2021-07-29 02:12:40|14966.4|14964.4|14967.1|14965.1|14967.5|14965.5|14965.5|14963.5|55
1627524770000|2021-07-29 02:12:50|14967.3|14965.3|14967.6|14965.6|14967.6|14965.6|14966.9|14964.9|12
1627524780000|2021-07-29 02:13:00|14967.8|14965.8|14967.5|14965.5|14968|14966|14967|14965|24
1627524790000|2021-07-29 02:13:10|14967.6|14965.6|14968.6|14966.6|14969.1|14967.1|14967.6|14965.6|42
1627524800000|2021-07-29 02:13:20|14968.8|14966.8|14968.3|14966.3|14969|14967|14968.3|14966.3|7
1627524810000|2021-07-29 02:13:30|14968.1|14966.1|14967.5|14965.5|14968.3|14966.3|14967.4|14965.4|11
1627524820000|2021-07-29 02:13:40|14967.4|14965.4|14966.3|14964.3|14967.4|14965.4|14966.1|14964.1|19
1627524830000|2021-07-29 02:13:50|14966.1|14964.1|14966.9|14964.9|14967.3|14965.3|14966.1|14964.1|21
1627524840000|2021-07-29 02:14:00|14966.6|14964.6|14966.9|14964.9|14967.5|14965.5|14966.6|14964.6|15
1627524850000|2021-07-29 02:14:10|14967|14965|14966.4|14964.4|14967|14965|14966.1|14964.1|8
1627524860000|2021-07-29 02:14:20|14966.5|14964.5|14967.1|14965.1|14967.1|14965.1|14966.4|14964.4|2
1627524870000|2021-07-29 02:14:30|14967|14965|14967.1|14965.1|14967.4|14965.4|14966.5|14964.5|5
1627524880000|2021-07-29 02:14:40|14966.8|14964.8|14966.5|14964.5|14967.1|14965.1|14966.4|14964.4|7
1627524890000|2021-07-29 02:14:50|14966.6|14964.6|14967.5|14965.5|14967.6|14965.6|14966.6|14964.6|22
1627524900000|2021-07-29 02:15:00|14967.6|14965.6|14967.3|14965.3|14968.3|14966.3|14966.8|14964.8|19
1627524910000|2021-07-29 02:15:10|14967.1|14965.1|14967.1|14965.1|14967.4|14965.4|14966.8|14964.8|3
1627524920000|2021-07-29 02:15:20|14967|14965|14967|14965|14967.4|14965.4|14966.5|14964.5|9
1627524930000|2021-07-29 02:15:30|14966.9|14964.9|14966.9|14964.9|14966.9|14964.9|14966|14964|12
1627524940000|2021-07-29 02:15:40|14967|14965|14967.3|14965.3|14967.8|14965.8|14967|14965|8
1627524950000|2021-07-29 02:15:50|14967.4|14965.4|14966.8|14964.8|14967.8|14965.8|14966.6|14964.6|2
1627524960000|2021-07-29 02:16:00|14966.9|14964.9|14966.6|14964.6|14967.5|14965.5|14966.6|14964.6|10
1627524970000|2021-07-29 02:16:10|14966.5|14964.5|14964.5|14962.5|14966.5|14964.5|14964.3|14962.3|36
1627524980000|2021-07-29 02:16:20|14964.8|14962.8|14965.6|14963.6|14965.8|14963.8|14964.3|14962.3|14
1627524990000|2021-07-29 02:16:30|14965.5|14963.5|14965.5|14963.5|14966.3|14964.3|14965.1|14963.1|8
1627525000000|2021-07-29 02:16:40|14965.4|14963.4|14966.3|14964.3|14966.5|14964.5|14965.4|14963.4|7
1627525010000|2021-07-29 02:16:50|14966.4|14964.4|14966.9|14964.9|14966.9|14964.9|14966.3|14964.3|2
1627525020000|2021-07-29 02:17:00|14967|14965|14967.4|14965.4|14967.4|14965.4|14966.8|14964.8|16
1627525030000|2021-07-29 02:17:10|14967.3|14965.3|14967|14965|14967.4|14965.4|14966.8|14964.8|0
1627525040000|2021-07-29 02:17:20|14966.9|14964.9|14967.6|14965.6|14967.9|14965.9|14966.8|14964.8|3
1627525050000|2021-07-29 02:17:30|14967.3|14965.3|14966.9|14964.9|14967.5|14965.5|14966.9|14964.9|3
1627525060000|2021-07-29 02:17:40|14966.8|14964.8|14967.5|14965.5|14967.6|14965.6|14966.6|14964.6|28
1627525070000|2021-07-29 02:17:50|14967.4|14965.4|14966.8|14964.8|14967.5|14965.5|14966.8|14964.8|1
1627525080000|2021-07-29 02:18:00|14966.6|14964.6|14967.5|14965.5|14967.6|14965.6|14966.4|14964.4|12
1627525090000|2021-07-29 02:18:10|14967.4|14965.4|14968.1|14966.1|14968.3|14966.3|14967|14965|7
1627525100000|2021-07-29 02:18:20|14968|14966|14968.6|14966.6|14969|14967|14967.9|14965.9|4
1627525110000|2021-07-29 02:18:30|14968.4|14966.4|14967.3|14965.3|14968.4|14966.4|14967.3|14965.3|9
1627525120000|2021-07-29 02:18:40|14967.1|14965.1|14967|14965|14967.4|14965.4|14966.4|14964.4|8
1627525130000|2021-07-29 02:18:50|14967.1|14965.1|14966.8|14964.8|14967.1|14965.1|14966.5|14964.5|1
1627525140000|2021-07-29 02:19:00|14966.6|14964.6|14965.9|14963.9|14966.9|14964.9|14965.9|14963.9|5
1627525150000|2021-07-29 02:19:10|14965.4|14963.4|14964.9|14962.9|14965.9|14963.9|14964.8|14962.8|13
1627525160000|2021-07-29 02:19:20|14964.8|14962.8|14965|14963|14965.4|14963.4|14964.8|14962.8|6
1627525170000|2021-07-29 02:19:30|14964.9|14962.9|14965|14963|14965.3|14963.3|14964.8|14962.8|6
1627525180000|2021-07-29 02:19:40|14964.9|14962.9|14965.3|14963.3|14965.3|14963.3|14964.5|14962.5|1
1627525190000|2021-07-29 02:19:50|14965.4|14963.4|14965|14963|14966|14964|14965|14963|11
1627525200000|2021-07-29 02:20:00|14965.1|14963.1|14965.8|14963.8|14965.8|14963.8|14965.1|14963.1|1
1627525210000|2021-07-29 02:20:10|14965.9|14963.9|14967.1|14965.1|14967.5|14965.5|14965.9|14963.9|22
1627525220000|2021-07-29 02:20:20|14967|14965|14966.3|14964.3|14967.3|14965.3|14966.3|14964.3|2
1627525230000|2021-07-29 02:20:30|14966.1|14964.1|14966.5|14964.5|14967|14965|14966.1|14964.1|1
1627525240000|2021-07-29 02:20:40|14966.6|14964.6|14967.5|14965.5|14967.5|14965.5|14966.3|14964.3|11
1627525250000|2021-07-29 02:20:50|14967.4|14965.4|14967|14965|14967.5|14965.5|14966.5|14964.5|14
1627525260000|2021-07-29 02:21:00|14966.9|14964.9|14967.1|14965.1|14967.1|14965.1|14966.4|14964.4|2
1627525270000|2021-07-29 02:21:10|14967.4|14965.4|14967.4|14965.4|14968.1|14966.1|14967.4|14965.4|12
1627525280000|2021-07-29 02:21:20|14967.5|14965.5|14967.8|14965.8|14967.9|14965.9|14967.3|14965.3|1
1627525290000|2021-07-29 02:21:30|14967.5|14965.5|14966.8|14964.8|14967.8|14965.8|14966.4|14964.4|10
1627525300000|2021-07-29 02:21:40|14966.6|14964.6|14966.3|14964.3|14967.3|14965.3|14966.1|14964.1|3
1627525310000|2021-07-29 02:21:50|14966.1|14964.1|14966|14964|14966.5|14964.5|14965.9|14963.9|5
1627525320000|2021-07-29 02:22:00|14966.1|14964.1|14966.3|14964.3|14966.6|14964.6|14966.1|14964.1|4
1627525330000|2021-07-29 02:22:10|14966.4|14964.4|14967.6|14965.6|14967.8|14965.8|14966.3|14964.3|28
1627525340000|2021-07-29 02:22:20|14967.5|14965.5|14967.4|14965.4|14967.5|14965.5|14967|14965|6
1627525350000|2021-07-29 02:22:30|14967.3|14965.3|14965.6|14963.6|14967.3|14965.3|14965.3|14963.3|21
1627525360000|2021-07-29 02:22:40|14965|14963|14964.6|14962.6|14965.3|14963.3|14964.6|14962.6|9
1627525370000|2021-07-29 02:22:50|14964.9|14962.9|14965.3|14963.3|14965.3|14963.3|14964.9|14962.9|4
1627525380000|2021-07-29 02:23:00|14965.1|14963.1|14965.1|14963.1|14965.3|14963.3|14964.6|14962.6|5
1627525390000|2021-07-29 02:23:10|14965.4|14963.4|14966.5|14964.5|14967.3|14965.3|14965.4|14963.4|13
1627525400000|2021-07-29 02:23:20|14966.6|14964.6|14965.6|14963.6|14967|14965|14965.6|14963.6|8
1627525410000|2021-07-29 02:23:30|14965.8|14963.8|14966|14964|14966.1|14964.1|14965.6|14963.6|0
1627525420000|2021-07-29 02:23:40|14966.3|14964.3|14966.6|14964.6|14966.6|14964.6|14965.8|14963.8|3
1627525430000|2021-07-29 02:23:50|14966.8|14964.8|14966.9|14964.9|14967|14965|14966.6|14964.6|2
1627525440000|2021-07-29 02:24:00|14966.8|14964.8|14966.5|14964.5|14967.4|14965.4|14966.5|14964.5|5
1627525450000|2021-07-29 02:24:10|14966.8|14964.8|14966.3|14964.3|14966.8|14964.8|14965.9|14963.9|2
1627525460000|2021-07-29 02:24:20|14966.4|14964.4|14966.4|14964.4|14966.5|14964.5|14966.1|14964.1|1
1627525470000|2021-07-29 02:24:30|14966.5|14964.5|14965.9|14963.9|14966.5|14964.5|14965.5|14963.5|2
1627525480000|2021-07-29 02:24:40|14965.8|14963.8|14967.1|14965.1|14967.1|14965.1|14965.8|14963.8|2
1627525490000|2021-07-29 02:24:50|14967.6|14965.6|14966.5|14964.5|14967.8|14965.8|14966.3|14964.3|5
1627525500000|2021-07-29 02:25:00|14966.6|14964.6|14966.1|14964.1|14967|14965|14965.8|14963.8|1
1627525510000|2021-07-29 02:25:10|14966.4|14964.4|14965.8|14963.8|14966.4|14964.4|14965.4|14963.4|5
1627525520000|2021-07-29 02:25:20|14965.9|14963.9|14965.8|14963.8|14965.9|14963.9|14965.1|14963.1|7
1627525530000|2021-07-29 02:25:30|14966|14964|14966|14964|14966.3|14964.3|14965.6|14963.6|3
1627525540000|2021-07-29 02:25:40|14965.9|14963.9|14966.5|14964.5|14966.5|14964.5|14965.3|14963.3|6
1627525550000|2021-07-29 02:25:50|14966.4|14964.4|14965.8|14963.8|14966.4|14964.4|14965.6|14963.6|0
1627525560000|2021-07-29 02:26:00|14965.6|14963.6|14965.3|14963.3|14965.6|14963.6|14964.8|14962.8|3
1627525570000|2021-07-29 02:26:10|14965.4|14963.4|14965.6|14963.6|14965.8|14963.8|14965.1|14963.1|4
1627525580000|2021-07-29 02:26:20|14965.5|14963.5|14965.4|14963.4|14965.5|14963.5|14964.9|14962.9|2
1627525590000|2021-07-29 02:26:30|14965.3|14963.3|14965.1|14963.1|14965.3|14963.3|14964.5|14962.5|15
1627525600000|2021-07-29 02:26:40|14965|14963|14964.9|14962.9|14965.3|14963.3|14964.9|14962.9|2
1627525610000|2021-07-29 02:26:50|14965|14963|14965|14963|14965.4|14963.4|14964.9|14962.9|2
1627525620000|2021-07-29 02:27:00|14964.9|14962.9|14965|14963|14965.5|14963.5|14964.5|14962.5|6
1627525630000|2021-07-29 02:27:10|14964.8|14962.8|14962.8|14960.8|14964.8|14962.8|14962.6|14960.6|29
1627525640000|2021-07-29 02:27:20|14962.6|14960.6|14964.3|14962.3|14965|14963|14962.6|14960.6|15
1627525650000|2021-07-29 02:27:30|14964.4|14962.4|14964.6|14962.6|14964.8|14962.8|14964.3|14962.3|2
1627525660000|2021-07-29 02:27:40|14964.8|14962.8|14965.6|14963.6|14965.8|14963.8|14964.8|14962.8|3
1627525670000|2021-07-29 02:27:50|14965.5|14963.5|14966.5|14964.5|14966.9|14964.9|14965.5|14963.5|8
1627525680000|2021-07-29 02:28:00|14966.4|14964.4|14966.8|14964.8|14967.1|14965.1|14966.1|14964.1|4
1627525690000|2021-07-29 02:28:10|14966.6|14964.6|14966.1|14964.1|14966.6|14964.6|14964.9|14962.9|42
1627525700000|2021-07-29 02:28:20|14966.3|14964.3|14966|14964|14966.5|14964.5|14966|14964|0
1627525710000|2021-07-29 02:28:30|14966.5|14964.5|14966|14964|14966.6|14964.6|14966|14964|14
1627525720000|2021-07-29 02:28:40|14965.6|14963.6|14965.9|14963.9|14965.9|14963.9|14965.5|14963.5|4
1627525730000|2021-07-29 02:28:50|14965.8|14963.8|14965.5|14963.5|14965.8|14963.8|14965.4|14963.4|1
1627525740000|2021-07-29 02:29:00|14965.4|14963.4|14965.4|14963.4|14965.6|14963.6|14965.3|14963.3|11
1627525750000|2021-07-29 02:29:10|14965.5|14963.5|14965.6|14963.6|14965.6|14963.6|14965.4|14963.4|0
1627525760000|2021-07-29 02:29:20|14966.1|14964.1|14966.9|14964.9|14967.1|14965.1|14965.6|14963.6|18
1627525770000|2021-07-29 02:29:30|14966.8|14964.8|14967.5|14965.5|14967.5|14965.5|14966|14964|13
1627525780000|2021-07-29 02:29:40|14967.4|14965.4|14967|14965|14967.4|14965.4|14966.4|14964.4|4
1627525790000|2021-07-29 02:29:50|14966.4|14964.4|14967.5|14965.5|14967.5|14965.5|14966.4|14964.4|24
1627525800000|2021-07-29 02:30:00|14967.4|14965.4|14970.1|14968.1|14970.3|14968.3|14967.4|14965.4|41
1627525810000|2021-07-29 02:30:10|14969.8|14967.8|14970.1|14968.1|14970.5|14968.5|14968.8|14966.8|34
1627525820000|2021-07-29 02:30:20|14969.8|14967.8|14970.4|14968.4|14970.5|14968.5|14969.8|14967.8|20
1627525830000|2021-07-29 02:30:30|14970.5|14968.5|14970.4|14968.4|14971.6|14969.6|14970.4|14968.4|29
1627525840000|2021-07-29 02:30:40|14970.3|14968.3|14970.6|14968.6|14970.8|14968.8|14970|14968|13
1627525850000|2021-07-29 02:30:50|14970.5|14968.5|14970.9|14968.9|14971.4|14969.4|14970.5|14968.5|15
1627525860000|2021-07-29 02:31:00|14970.4|14968.4|14970.1|14968.1|14970.4|14968.4|14970|14968|6
1627525870000|2021-07-29 02:31:10|14970|14968|14969.3|14967.3|14970.1|14968.1|14968.6|14966.6|20
1627525880000|2021-07-29 02:31:20|14969.1|14967.1|14969.6|14967.6|14969.6|14967.6|14968.8|14966.8|7
1627525890000|2021-07-29 02:31:30|14969.3|14967.3|14966.5|14964.5|14969.4|14967.4|14966.5|14964.5|33
1627525900000|2021-07-29 02:31:40|14966.4|14964.4|14966.5|14964.5|14967|14965|14966.1|14964.1|16
1627525910000|2021-07-29 02:31:50|14966.4|14964.4|14967.4|14965.4|14967.9|14965.9|14966.1|14964.1|15
1627525920000|2021-07-29 02:32:00|14967.3|14965.3|14966.8|14964.8|14967.3|14965.3|14966.3|14964.3|13
1627525930000|2021-07-29 02:32:10|14966.9|14964.9|14966.5|14964.5|14967|14965|14966|14964|4
1627525940000|2021-07-29 02:32:20|14966.6|14964.6|14967|14965|14967.1|14965.1|14966.5|14964.5|12
1627525950000|2021-07-29 02:32:30|14967.1|14965.1|14967.5|14965.5|14967.6|14965.6|14966.8|14964.8|8
1627525960000|2021-07-29 02:32:40|14967.6|14965.6|14967.6|14965.6|14967.9|14965.9|14967.5|14965.5|4
1627525970000|2021-07-29 02:32:50|14967.8|14965.8|14966.9|14964.9|14967.8|14965.8|14966.9|14964.9|2
1627525980000|2021-07-29 02:33:00|14966.1|14964.1|14965.4|14963.4|14966.1|14964.1|14964.8|14962.8|32
1627525990000|2021-07-29 02:33:10|14965.5|14963.5|14964.9|14962.9|14965.5|14963.5|14964.4|14962.4|22
1627526000000|2021-07-29 02:33:20|14964.8|14962.8|14965.5|14963.5|14965.5|14963.5|14964.6|14962.6|12
1627526010000|2021-07-29 02:33:30|14965.6|14963.6|14965|14963|14965.9|14963.9|14964.8|14962.8|10
1627526020000|2021-07-29 02:33:40|14965.1|14963.1|14966.1|14964.1|14966.3|14964.3|14964.9|14962.9|3
1627526030000|2021-07-29 02:33:50|14966|14964|14965.3|14963.3|14966|14964|14965.1|14963.1|4
1627526040000|2021-07-29 02:34:00|14965.4|14963.4|14965.8|14963.8|14966.4|14964.4|14965.1|14963.1|5
1627526050000|2021-07-29 02:34:10|14965.3|14963.3|14965.4|14963.4|14965.4|14963.4|14964.6|14962.6|5
1627526060000|2021-07-29 02:34:20|14965.3|14963.3|14965.3|14963.3|14965.8|14963.8|14964.9|14962.9|1
1627526070000|2021-07-29 02:34:30|14965.1|14963.1|14965.1|14963.1|14965.3|14963.3|14964.6|14962.6|9
1627526080000|2021-07-29 02:34:40|14965|14963|14965.3|14963.3|14965.3|14963.3|14964.9|14962.9|6
1627526090000|2021-07-29 02:34:50|14965.4|14963.4|14964.5|14962.5|14965.9|14963.9|14964.5|14962.5|13
1627526100000|2021-07-29 02:35:00|14964.6|14962.6|14965.1|14963.1|14965.8|14963.8|14964.5|14962.5|7
1627526110000|2021-07-29 02:35:10|14965|14963|14965.4|14963.4|14965.5|14963.5|14964.5|14962.5|12
1627526120000|2021-07-29 02:35:20|14965.5|14963.5|14966.5|14964.5|14966.6|14964.6|14965.5|14963.5|44
1627526130000|2021-07-29 02:35:30|14966.6|14964.6|14967.5|14965.5|14968|14966|14966.6|14964.6|11
1627526140000|2021-07-29 02:35:40|14967.6|14965.6|14968|14966|14968|14966|14967.5|14965.5|2
1627526150000|2021-07-29 02:35:50|14967.9|14965.9|14967.6|14965.6|14967.9|14965.9|14967|14965|16
1627526160000|2021-07-29 02:36:00|14967.5|14965.5|14968.3|14966.3|14968.4|14966.4|14967.4|14965.4|13
1627526170000|2021-07-29 02:36:10|14968.1|14966.1|14970.4|14968.4|14970.4|14968.4|14968|14966|30
1627526180000|2021-07-29 02:36:20|14969.9|14967.9|14970.4|14968.4|14970.4|14968.4|14969.8|14967.8|24
1627526190000|2021-07-29 02:36:30|14970.6|14968.6|14971.1|14969.1|14971.3|14969.3|14970.4|14968.4|12
1627526200000|2021-07-29 02:36:40|14971|14969|14971|14969|14971|14969|14970.5|14968.5|5
1627526210000|2021-07-29 02:36:50|14971.1|14969.1|14970.8|14968.8|14971.1|14969.1|14970.8|14968.8|1
1627526220000|2021-07-29 02:37:00|14970.5|14968.5|14970.9|14968.9|14971|14969|14970.4|14968.4|14
1627526230000|2021-07-29 02:37:10|14972.1|14970.1|14973|14971|14973.4|14971.4|14971.8|14969.8|57
1627526240000|2021-07-29 02:37:20|14973.1|14971.1|14973|14971|14973.4|14971.4|14972.6|14970.6|12
1627526250000|2021-07-29 02:37:30|14972.8|14970.8|14974.4|14972.4|14975.4|14973.4|14972.6|14970.6|40
1627526260000|2021-07-29 02:37:40|14974.5|14972.5|14976|14974|14976.3|14974.3|14974.3|14972.3|47
1627526270000|2021-07-29 02:37:50|14976.1|14974.1|14977.6|14975.6|14978.4|14976.4|14976|14974|61
1627526280000|2021-07-29 02:38:00|14977.4|14975.4|14977.4|14975.4|14977.8|14975.8|14976.6|14974.6|30
1627526290000|2021-07-29 02:38:10|14977.3|14975.3|14978.5|14976.5|14979.1|14977.1|14977.3|14975.3|46
1627526300000|2021-07-29 02:38:20|14978.4|14976.4|14976.3|14974.3|14978.5|14976.5|14975.8|14973.8|27
1627526310000|2021-07-29 02:38:30|14976.4|14974.4|14977.1|14975.1|14978.4|14976.4|14976.4|14974.4|24
1627526320000|2021-07-29 02:38:40|14977.3|14975.3|14979.5|14977.5|14980|14978|14977.3|14975.3|19
1627526330000|2021-07-29 02:38:50|14979.9|14977.9|14980.4|14978.4|14981.1|14979.1|14979.3|14977.3|57
1627526340000|2021-07-29 02:39:00|14980.8|14978.8|14979.8|14977.8|14981.6|14979.6|14979.6|14977.6|82
1627526350000|2021-07-29 02:39:10|14979.6|14977.6|14978.3|14976.3|14980.8|14978.8|14978.1|14976.1|16
1627526360000|2021-07-29 02:39:20|14978.5|14976.5|14978.4|14976.4|14980|14978|14978.1|14976.1|25
1627526370000|2021-07-29 02:39:30|14978.3|14976.3|14978.1|14976.1|14978.6|14976.6|14976.9|14974.9|21
1627526380000|2021-07-29 02:39:40|14978|14976|14977.8|14975.8|14978.3|14976.3|14977.1|14975.1|13
1627526390000|2021-07-29 02:39:50|14977.6|14975.6|14976.9|14974.9|14978.3|14976.3|14976.4|14974.4|19
1627526400000|2021-07-29 02:40:00|14977|14975|14976.3|14974.3|14978.5|14976.5|14976.3|14974.3|21
1627526410000|2021-07-29 02:40:10|14976.1|14974.1|14974.3|14972.3|14976.1|14974.1|14974.3|14972.3|36
1627526420000|2021-07-29 02:40:20|14974.4|14972.4|14976.3|14974.3|14976.3|14974.3|14974|14972|26
1627526430000|2021-07-29 02:40:30|14976.4|14974.4|14975.5|14973.5|14976.9|14974.9|14975.1|14973.1|8
1627526440000|2021-07-29 02:40:40|14975.6|14973.6|14975.3|14973.3|14975.9|14973.9|14975.1|14973.1|2
1627526450000|2021-07-29 02:40:50|14975.4|14973.4|14973.6|14971.6|14975.5|14973.5|14973.6|14971.6|23
1627526460000|2021-07-29 02:41:00|14973.9|14971.9|14972.1|14970.1|14974.1|14972.1|14972|14970|30
1627526470000|2021-07-29 02:41:10|14972|14970|14972|14970|14972.5|14970.5|14971.4|14969.4|15
1627526480000|2021-07-29 02:41:20|14971.9|14969.9|14973.6|14971.6|14974.1|14972.1|14971.9|14969.9|47
1627526490000|2021-07-29 02:41:30|14973.5|14971.5|14973.1|14971.1|14974|14972|14972.4|14970.4|3
1627526500000|2021-07-29 02:41:40|14973.3|14971.3|14973.5|14971.5|14974.1|14972.1|14972.9|14970.9|29
1627526510000|2021-07-29 02:41:50|14973.6|14971.6|14972.8|14970.8|14974.1|14972.1|14972.8|14970.8|6
1627526520000|2021-07-29 02:42:00|14972.9|14970.9|14973.6|14971.6|14974.3|14972.3|14972.9|14970.9|9
1627526530000|2021-07-29 02:42:10|14973.8|14971.8|14974.5|14972.5|14974.8|14972.8|14973.8|14971.8|4
1627526540000|2021-07-29 02:42:20|14974.6|14972.6|14974.5|14972.5|14975|14973|14974.3|14972.3|6
1627526550000|2021-07-29 02:42:30|14974.4|14972.4|14974|14972|14974.8|14972.8|14973.3|14971.3|2
1627526560000|2021-07-29 02:42:40|14974.1|14972.1|14975.3|14973.3|14975.3|14973.3|14974.1|14972.1|1
1627526570000|2021-07-29 02:42:50|14975.1|14973.1|14974.8|14972.8|14975.3|14973.3|14974.8|14972.8|2
1627526580000|2021-07-29 02:43:00|14974.6|14972.6|14974.5|14972.5|14975.3|14973.3|14974.4|14972.4|5
1627526590000|2021-07-29 02:43:10|14974|14972|14974.5|14972.5|14974.5|14972.5|14973.3|14971.3|13
1627526600000|2021-07-29 02:43:20|14974.1|14972.1|14974.3|14972.3|14974.4|14972.4|14973.6|14971.6|4
1627526610000|2021-07-29 02:43:30|14974.1|14972.1|14973|14971|14974.3|14972.3|14972.5|14970.5|10
1627526620000|2021-07-29 02:43:40|14972.9|14970.9|14972.5|14970.5|14973.3|14971.3|14972.3|14970.3|1
1627526630000|2021-07-29 02:43:50|14972.6|14970.6|14973.1|14971.1|14973.9|14971.9|14972.3|14970.3|7
1627526640000|2021-07-29 02:44:00|14973.3|14971.3|14974.6|14972.6|14974.8|14972.8|14973.1|14971.1|6
1627526650000|2021-07-29 02:44:10|14975.1|14973.1|14974.5|14972.5|14975.3|14973.3|14974.4|14972.4|7
1627526660000|2021-07-29 02:44:20|14974.6|14972.6|14974.5|14972.5|14975|14973|14974|14972|4
1627526670000|2021-07-29 02:44:30|14974.4|14972.4|14974.3|14972.3|14974.5|14972.5|14974|14972|5
1627526680000|2021-07-29 02:44:40|14974.4|14972.4|14973.1|14971.1|14974.4|14972.4|14973.1|14971.1|1
1627526690000|2021-07-29 02:44:50|14973.3|14971.3|14972.8|14970.8|14973.3|14971.3|14972.6|14970.6|6
1627526700000|2021-07-29 02:45:00|14972.5|14970.5|14973|14971|14973.3|14971.3|14970.8|14968.8|63
1627526710000|2021-07-29 02:45:10|14972.9|14970.9|14972|14970|14972.9|14970.9|14971.9|14969.9|2
1627526720000|2021-07-29 02:45:20|14971.9|14969.9|14973.1|14971.1|14973.1|14971.1|14971.4|14969.4|4
1627526730000|2021-07-29 02:45:30|14973|14971|14972.9|14970.9|14973.1|14971.1|14972.5|14970.5|3
1627526740000|2021-07-29 02:45:40|14973.1|14971.1|14972.6|14970.6|14973.1|14971.1|14972|14970|8
1627526750000|2021-07-29 02:45:50|14972.5|14970.5|14972.5|14970.5|14973|14971|14972|14970|5
1627526760000|2021-07-29 02:46:00|14972.4|14970.4|14973.5|14971.5|14974|14972|14972.4|14970.4|5
1627526770000|2021-07-29 02:46:10|14973.4|14971.4|14973.5|14971.5|14973.9|14971.9|14973|14971|3
1627526780000|2021-07-29 02:46:20|14973.4|14971.4|14973|14971|14973.5|14971.5|14972.9|14970.9|8
1627526790000|2021-07-29 02:46:30|14972.9|14970.9|14973.3|14971.3|14973.5|14971.5|14972.9|14970.9|0
1627526800000|2021-07-29 02:46:40|14973.1|14971.1|14972.9|14970.9|14973.1|14971.1|14972.1|14970.1|10
1627526810000|2021-07-29 02:46:50|14973|14971|14972.6|14970.6|14973|14971|14972.3|14970.3|1
1627526820000|2021-07-29 02:47:00|14973|14971|14973.5|14971.5|14973.5|14971.5|14973|14971|4
1627526830000|2021-07-29 02:47:10|14973.6|14971.6|14974.3|14972.3|14974.4|14972.4|14973.5|14971.5|8
1627526840000|2021-07-29 02:47:20|14974.4|14972.4|14974.3|14972.3|14974.4|14972.4|14973.9|14971.9|1
1627526850000|2021-07-29 02:47:30|14974.1|14972.1|14974.1|14972.1|14974.1|14972.1|14974|14972|1
1627526860000|2021-07-29 02:47:40|14974.4|14972.4|14974|14972|14974.5|14972.5|14974|14972|6
1627526870000|2021-07-29 02:47:50|14974.1|14972.1|14975.5|14973.5|14975.6|14973.6|14974.1|14972.1|22
1627526880000|2021-07-29 02:48:00|14975.9|14973.9|14975|14973|14976.3|14974.3|14974.8|14972.8|19
1627526890000|2021-07-29 02:48:10|14974.9|14972.9|14975|14973|14975|14973|14974|14972|5
1627526900000|2021-07-29 02:48:20|14974.9|14972.9|14974.5|14972.5|14974.9|14972.9|14974.3|14972.3|2
1627526910000|2021-07-29 02:48:30|14974.3|14972.3|14974.3|14972.3|14974.5|14972.5|14974.1|14972.1|1
1627526920000|2021-07-29 02:48:40|14974.1|14972.1|14973.3|14971.3|14974.1|14972.1|14973|14971|12
1627526930000|2021-07-29 02:48:50|14973.1|14971.1|14973.8|14971.8|14974|14972|14973|14971|3
1627526940000|2021-07-29 02:49:00|14973.6|14971.6|14974.6|14972.6|14974.6|14972.6|14973.5|14971.5|2
1627526950000|2021-07-29 02:49:10|14974.5|14972.5|14973.9|14971.9|14974.5|14972.5|14973.8|14971.8|1
1627526960000|2021-07-29 02:49:20|14973.8|14971.8|14974.3|14972.3|14974.4|14972.4|14973.5|14971.5|4
1627526970000|2021-07-29 02:49:30|14974.4|14972.4|14974.4|14972.4|14974.9|14972.9|14974.1|14972.1|3
1627526980000|2021-07-29 02:49:40|14974.5|14972.5|14975.1|14973.1|14975.1|14973.1|14974.4|14972.4|4
1627526990000|2021-07-29 02:49:50|14975|14973|14975|14973|14975.3|14973.3|14974.6|14972.6|3
1627527000000|2021-07-29 02:50:00|14975.3|14973.3|14975.3|14973.3|14975.5|14973.5|14975|14973|12
1627527010000|2021-07-29 02:50:10|14975|14973|14974.6|14972.6|14975.3|14973.3|14974.4|14972.4|8
1627527020000|2021-07-29 02:50:20|14974.5|14972.5|14974.5|14972.5|14974.8|14972.8|14974.3|14972.3|5
1627527030000|2021-07-29 02:50:30|14973|14971|14972.9|14970.9|14973.4|14971.4|14972.9|14970.9|21
1627527040000|2021-07-29 02:50:40|14973|14971|14973.5|14971.5|14973.8|14971.8|14972.9|14970.9|3
1627527050000|2021-07-29 02:50:50|14973.6|14971.6|14974.8|14972.8|14975|14973|14973.6|14971.6|18
1627527060000|2021-07-29 02:51:00|14974.6|14972.6|14975.5|14973.5|14976.1|14974.1|14974.6|14972.6|18
1627527070000|2021-07-29 02:51:10|14975.4|14973.4|14974.8|14972.8|14975.8|14973.8|14974.5|14972.5|1
1627527080000|2021-07-29 02:51:20|14974.6|14972.6|14973.8|14971.8|14974.6|14972.6|14973.4|14971.4|15
1627527090000|2021-07-29 02:51:30|14973.9|14971.9|14974.4|14972.4|14974.8|14972.8|14973.6|14971.6|2
1627527100000|2021-07-29 02:51:40|14974.3|14972.3|14974.1|14972.1|14974.3|14972.3|14973.8|14971.8|1
1627527110000|2021-07-29 02:51:50|14974|14972|14973.6|14971.6|14974.3|14972.3|14973.5|14971.5|1
1627527120000|2021-07-29 02:52:00|14973.8|14971.8|14973.8|14971.8|14974.3|14972.3|14973.6|14971.6|11
1627527130000|2021-07-29 02:52:10|14973.9|14971.9|14974|14972|14974.4|14972.4|14973.4|14971.4|1
1627527140000|2021-07-29 02:52:20|14974.1|14972.1|14974.3|14972.3|14974.9|14972.9|14974|14972|2
1627527150000|2021-07-29 02:52:30|14974.1|14972.1|14974.9|14972.9|14974.9|14972.9|14974|14972|5
1627527160000|2021-07-29 02:52:40|14974.8|14972.8|14975.1|14973.1|14975.1|14973.1|14974.6|14972.6|5
1627527170000|2021-07-29 02:52:50|14975.3|14973.3|14974.9|14972.9|14975.4|14973.4|14974.8|14972.8|3
1627527180000|2021-07-29 02:53:00|14974.8|14972.8|14975|14973|14975.5|14973.5|14974.8|14972.8|9
1627527190000|2021-07-29 02:53:10|14974.9|14972.9|14974|14972|14974.9|14972.9|14973.9|14971.9|7
1627527200000|2021-07-29 02:53:20|14973.9|14971.9|14973.5|14971.5|14974|14972|14973|14971|12
1627527210000|2021-07-29 02:53:30|14973.6|14971.6|14973.3|14971.3|14973.9|14971.9|14973.3|14971.3|4
1627527220000|2021-07-29 02:53:40|14973.4|14971.4|14972.8|14970.8|14973.4|14971.4|14972.3|14970.3|3
1627527230000|2021-07-29 02:53:50|14972.6|14970.6|14972.9|14970.9|14973|14971|14972.4|14970.4|4
1627527240000|2021-07-29 02:54:00|14972.5|14970.5|14972.4|14970.4|14973|14971|14972.1|14970.1|9
1627527250000|2021-07-29 02:54:10|14972.3|14970.3|14972.8|14970.8|14972.9|14970.9|14972.3|14970.3|0
1627527260000|2021-07-29 02:54:20|14972.9|14970.9|14972.4|14970.4|14973.1|14971.1|14972.4|14970.4|2
1627527270000|2021-07-29 02:54:30|14972.3|14970.3|14971.8|14969.8|14972.3|14970.3|14971.6|14969.6|14
1627527280000|2021-07-29 02:54:40|14971.9|14969.9|14970.8|14968.8|14971.9|14969.9|14970.5|14968.5|30
1627527290000|2021-07-29 02:54:50|14970.6|14968.6|14971.1|14969.1|14971.6|14969.6|14970.4|14968.4|5
1627527300000|2021-07-29 02:55:00|14971.3|14969.3|14972.5|14970.5|14972.5|14970.5|14971.3|14969.3|6
1627527310000|2021-07-29 02:55:10|14972.4|14970.4|14973.6|14971.6|14973.6|14971.6|14972.4|14970.4|5
1627527320000|2021-07-29 02:55:20|14973.8|14971.8|14974.4|14972.4|14974.5|14972.5|14973.8|14971.8|11
1627527330000|2021-07-29 02:55:30|14974.5|14972.5|14974.3|14972.3|14975|14973|14974.3|14972.3|9
1627527340000|2021-07-29 02:55:40|14974|14972|14974.8|14972.8|14974.9|14972.9|14974|14972|2
1627527350000|2021-07-29 02:55:50|14974.9|14972.9|14975.5|14973.5|14975.5|14973.5|14974.9|14972.9|4
1627527360000|2021-07-29 02:56:00|14975.4|14973.4|14975|14973|14975.4|14973.4|14974.9|14972.9|11
1627527370000|2021-07-29 02:56:10|14975.1|14973.1|14974.4|14972.4|14975.1|14973.1|14974.1|14972.1|1
1627527380000|2021-07-29 02:56:20|14974.5|14972.5|14973.6|14971.6|14974.5|14972.5|14973.6|14971.6|3
1627527390000|2021-07-29 02:56:30|14973.5|14971.5|14974|14972|14974|14972|14973.5|14971.5|1
1627527400000|2021-07-29 02:56:40|14973.9|14971.9|14973|14971|14973.9|14971.9|14972.9|14970.9|4
1627527410000|2021-07-29 02:56:50|14972.9|14970.9|14972.6|14970.6|14973.3|14971.3|14972.3|14970.3|1
1627527420000|2021-07-29 02:57:00|14972.8|14970.8|14972.6|14970.6|14973.3|14971.3|14972.6|14970.6|4
1627527430000|2021-07-29 02:57:10|14972.4|14970.4|14972.6|14970.6|14973|14971|14972|14970|8
1627527440000|2021-07-29 02:57:20|14972.5|14970.5|14973.4|14971.4|14973.4|14971.4|14972.3|14970.3|3
1627527450000|2021-07-29 02:57:30|14973.3|14971.3|14973|14971|14973.3|14971.3|14972.5|14970.5|1
1627527460000|2021-07-29 02:57:40|14973.1|14971.1|14973.8|14971.8|14973.8|14971.8|14973|14971|1
1627527470000|2021-07-29 02:57:50|14973.6|14971.6|14972.6|14970.6|14973.6|14971.6|14972.6|14970.6|1
1627527480000|2021-07-29 02:58:00|14972.5|14970.5|14972.1|14970.1|14973.1|14971.1|14972.1|14970.1|3
1627527490000|2021-07-29 02:58:10|14973|14971|14974|14972|14974|14972|14973|14971|38
1627527500000|2021-07-29 02:58:20|14973.9|14971.9|14973.9|14971.9|14973.9|14971.9|14973.5|14971.5|2
1627527510000|2021-07-29 02:58:30|14973.8|14971.8|14973.9|14971.9|14974|14972|14973.6|14971.6|1
1627527520000|2021-07-29 02:58:40|14973.6|14971.6|14974|14972|14974|14972|14973.6|14971.6|5
1627527530000|2021-07-29 02:58:50|14973.9|14971.9|14974.4|14972.4|14974.5|14972.5|14973.6|14971.6|4
1627527540000|2021-07-29 02:59:00|14974.3|14972.3|14975|14973|14975|14973|14974.3|14972.3|4
1627527550000|2021-07-29 02:59:10|14974.9|14972.9|14975|14973|14975.1|14973.1|14974.9|14972.9|1
1627527560000|2021-07-29 02:59:20|14974.6|14972.6|14974.4|14972.4|14975|14973|14974.4|14972.4|1
1627527570000|2021-07-29 02:59:30|14974.5|14972.5|14975|14973|14975|14973|14974.5|14972.5|4
1627527580000|2021-07-29 02:59:40|14974.9|14972.9|14974.5|14972.5|14974.9|14972.9|14974.3|14972.3|3
1627527590000|2021-07-29 02:59:50|14974.6|14972.6|14974.8|14972.8|14975|14973|14974.3|14972.3|8
1627527600000|2021-07-29 03:00:00|14974.6|14972.6|14977|14975|14977|14975|14974.5|14972.5|50
1627527610000|2021-07-29 03:00:10|14976.9|14974.9|14976.8|14974.8|14977|14975|14976.1|14974.1|7
1627527620000|2021-07-29 03:00:20|14976.6|14974.6|14976.3|14974.3|14977.3|14975.3|14976.1|14974.1|15
1627527630000|2021-07-29 03:00:30|14976.4|14974.4|14976.8|14974.8|14977.3|14975.3|14976.4|14974.4|4
1627527640000|2021-07-29 03:00:40|14977.3|14975.3|14977.3|14975.3|14977.5|14975.5|14976.9|14974.9|7
1627527650000|2021-07-29 03:00:50|14977.1|14975.1|14977|14975|14977.3|14975.3|14976.9|14974.9|3
1627527660000|2021-07-29 03:01:00|14976.9|14974.9|14975.9|14973.9|14977.1|14975.1|14975.4|14973.4|29
1627527670000|2021-07-29 03:01:10|14975.6|14973.6|14976|14974|14976|14974|14975.5|14973.5|5
1627527680000|2021-07-29 03:01:20|14975.9|14973.9|14976.1|14974.1|14976.1|14974.1|14975.8|14973.8|1
1627527690000|2021-07-29 03:01:30|14976.6|14974.6|14976.6|14974.6|14976.8|14974.8|14976.3|14974.3|18
1627527700000|2021-07-29 03:01:40|14976.5|14974.5|14977.3|14975.3|14977.9|14975.9|14976.5|14974.5|16
1627527710000|2021-07-29 03:01:50|14977.4|14975.4|14977.9|14975.9|14977.9|14975.9|14977.3|14975.3|6
1627527720000|2021-07-29 03:02:00|14978|14976|14977.1|14975.1|14978|14976|14977.1|14975.1|14
1627527730000|2021-07-29 03:02:10|14976.9|14974.9|14977.5|14975.5|14977.6|14975.6|14976.1|14974.1|8
1627527740000|2021-07-29 03:02:20|14977.6|14975.6|14977.3|14975.3|14977.8|14975.8|14977.1|14975.1|6
1627527750000|2021-07-29 03:02:30|14977.4|14975.4|14977.9|14975.9|14977.9|14975.9|14977.3|14975.3|3
1627527760000|2021-07-29 03:02:40|14977.8|14975.8|14978.5|14976.5|14978.5|14976.5|14977.8|14975.8|7
1627527770000|2021-07-29 03:02:50|14978.4|14976.4|14978.6|14976.6|14978.6|14976.6|14978.4|14976.4|0
1627527780000|2021-07-29 03:03:00|14978.5|14976.5|14978.5|14976.5|14978.5|14976.5|14978.5|14976.5|3
1627527790000|2021-07-29 03:03:10|14978.4|14976.4|14979.3|14977.3|14979.8|14977.8|14978.4|14976.4|31
1627527800000|2021-07-29 03:03:20|14979.4|14977.4|14979.4|14977.4|14979.4|14977.4|14979.1|14977.1|3
1627527810000|2021-07-29 03:03:30|14979.3|14977.3|14977.9|14975.9|14979.5|14977.5|14977.9|14975.9|15
1627527820000|2021-07-29 03:03:40|14978|14976|14977.3|14975.3|14978|14976|14976.6|14974.6|8
1627527830000|2021-07-29 03:03:50|14977.1|14975.1|14977.3|14975.3|14977.3|14975.3|14976.8|14974.8|3
1627527840000|2021-07-29 03:04:00|14977.1|14975.1|14977|14975|14977.9|14975.9|14976.8|14974.8|14
1627527850000|2021-07-29 03:04:10|14976.9|14974.9|14977|14975|14977.3|14975.3|14976.6|14974.6|4
1627527860000|2021-07-29 03:04:20|14977.1|14975.1|14977.3|14975.3|14977.9|14975.9|14977|14975|3
1627527870000|2021-07-29 03:04:30|14977.4|14975.4|14978.5|14976.5|14978.5|14976.5|14977.4|14975.4|0
1627527880000|2021-07-29 03:04:40|14978.4|14976.4|14976.8|14974.8|14978.4|14976.4|14976.8|14974.8|8
1627527890000|2021-07-29 03:04:50|14976.9|14974.9|14976.6|14974.6|14977.1|14975.1|14976.6|14974.6|1
1627527900000|2021-07-29 03:05:00|14976.8|14974.8|14978|14976|14978.3|14976.3|14976.8|14974.8|11
1627527910000|2021-07-29 03:05:10|14977.9|14975.9|14978.3|14976.3|14978.6|14976.6|14977.8|14975.8|21
1627527920000|2021-07-29 03:05:20|14978.1|14976.1|14979|14977|14979.1|14977.1|14978|14976|6
1627527930000|2021-07-29 03:05:30|14979.1|14977.1|14980.1|14978.1|14981|14979|14979.1|14977.1|38
1627527940000|2021-07-29 03:05:40|14980|14978|14980.4|14978.4|14980.6|14978.6|14980|14978|12
1627527950000|2021-07-29 03:05:50|14980.1|14978.1|14979.8|14977.8|14980.4|14978.4|14979.6|14977.6|13
1627527960000|2021-07-29 03:06:00|14979.9|14977.9|14979.6|14977.6|14980.9|14978.9|14979.6|14977.6|10
1627527970000|2021-07-29 03:06:10|14980|14978|14980.8|14978.8|14980.9|14978.9|14979.8|14977.8|11
1627527980000|2021-07-29 03:06:20|14980.9|14978.9|14980.5|14978.5|14980.9|14978.9|14980.4|14978.4|16
1627527990000|2021-07-29 03:06:30|14980.6|14978.6|14979.9|14977.9|14980.6|14978.6|14979.8|14977.8|7
1627528000000|2021-07-29 03:06:40|14980|14978|14980|14978|14980.1|14978.1|14979.9|14977.9|2
1627528010000|2021-07-29 03:06:50|14980.1|14978.1|14979.6|14977.6|14980.1|14978.1|14979.6|14977.6|3
1627528020000|2021-07-29 03:07:00|14979.8|14977.8|14979.6|14977.6|14980.3|14978.3|14979.6|14977.6|10
1627528030000|2021-07-29 03:07:10|14979.8|14977.8|14980.6|14978.6|14980.6|14978.6|14979.8|14977.8|13
1627528040000|2021-07-29 03:07:20|14980.5|14978.5|14979.6|14977.6|14980.6|14978.6|14979.6|14977.6|15
1627528050000|2021-07-29 03:07:30|14979.8|14977.8|14980|14978|14980.5|14978.5|14979.6|14977.6|13
1627528060000|2021-07-29 03:07:40|14980.1|14978.1|14980.6|14978.6|14980.6|14978.6|14980.1|14978.1|7
1627528070000|2021-07-29 03:07:50|14980.5|14978.5|14979.5|14977.5|14980.6|14978.6|14979.3|14977.3|15
1627528080000|2021-07-29 03:08:00|14979.6|14977.6|14978.4|14976.4|14979.9|14977.9|14978.3|14976.3|15
1627528090000|2021-07-29 03:08:10|14978.3|14976.3|14978.3|14976.3|14978.6|14976.6|14977.9|14975.9|13
1627528100000|2021-07-29 03:08:20|14978.1|14976.1|14978.3|14976.3|14978.3|14976.3|14977.4|14975.4|9
1627528110000|2021-07-29 03:08:30|14978.4|14976.4|14978.3|14976.3|14978.5|14976.5|14978.3|14976.3|2
1627528120000|2021-07-29 03:08:40|14978.4|14976.4|14978.3|14976.3|14978.5|14976.5|14977.9|14975.9|8
1627528130000|2021-07-29 03:08:50|14978.1|14976.1|14978.5|14976.5|14978.5|14976.5|14978.1|14976.1|3
1627528140000|2021-07-29 03:09:00|14978.4|14976.4|14979.1|14977.1|14979.1|14977.1|14978.4|14976.4|4
1627528150000|2021-07-29 03:09:10|14979.3|14977.3|14979.6|14977.6|14979.6|14977.6|14979.1|14977.1|7
1627528160000|2021-07-29 03:09:20|14979.8|14977.8|14978.5|14976.5|14979.8|14977.8|14978.5|14976.5|9
1627528170000|2021-07-29 03:09:30|14978.6|14976.6|14978.3|14976.3|14979|14977|14978.1|14976.1|1
1627528180000|2021-07-29 03:09:40|14978.4|14976.4|14978.6|14976.6|14978.6|14976.6|14978.3|14976.3|1
1627528190000|2021-07-29 03:09:50|14978.5|14976.5|14978.5|14976.5|14978.6|14976.6|14978.5|14976.5|0
1627528200000|2021-07-29 03:10:00|14978.6|14976.6|14978.5|14976.5|14979.1|14977.1|14978.5|14976.5|7
1627528210000|2021-07-29 03:10:10|14978.6|14976.6|14978.1|14976.1|14978.6|14976.6|14977.9|14975.9|3
1627528220000|2021-07-29 03:10:20|14978.5|14976.5|14978.1|14976.1|14979|14977|14978.1|14976.1|9
1627528230000|2021-07-29 03:10:30|14978|14976|14977.3|14975.3|14978.3|14976.3|14977.1|14975.1|11
1627528240000|2021-07-29 03:10:40|14977.1|14975.1|14977.9|14975.9|14978|14976|14977|14975|6
1627528250000|2021-07-29 03:10:50|14977.8|14975.8|14978.5|14976.5|14978.5|14976.5|14977.5|14975.5|21
1627528260000|2021-07-29 03:11:00|14978.6|14976.6|14979|14977|14979.6|14977.6|14978.5|14976.5|10
1627528270000|2021-07-29 03:11:10|14978.9|14976.9|14978.8|14976.8|14979.1|14977.1|14978.6|14976.6|6
1627528280000|2021-07-29 03:11:20|14978.9|14976.9|14978.9|14976.9|14979|14977|14978.8|14976.8|4
1627528290000|2021-07-29 03:11:30|14978.8|14976.8|14978.6|14976.6|14978.8|14976.8|14978.3|14976.3|5
1627528300000|2021-07-29 03:11:40|14978.8|14976.8|14979|14977|14979|14977|14978.8|14976.8|1
1627528310000|2021-07-29 03:11:50|14978.9|14976.9|14979|14977|14979|14977|14978.8|14976.8|4
1627528320000|2021-07-29 03:12:00|14979.3|14977.3|14979.5|14977.5|14979.8|14977.8|14979.3|14977.3|11
1627528330000|2021-07-29 03:12:10|14979.6|14977.6|14979.3|14977.3|14979.9|14977.9|14979.3|14977.3|5
1627528340000|2021-07-29 03:12:20|14979.5|14977.5|14979|14977|14979.5|14977.5|14979|14977|2
1627528350000|2021-07-29 03:12:30|14979.1|14977.1|14980.1|14978.1|14980.3|14978.3|14979.1|14977.1|3
1627528360000|2021-07-29 03:12:40|14980.3|14978.3|14979.9|14977.9|14980.4|14978.4|14979.8|14977.8|2
1627528370000|2021-07-29 03:12:50|14980|14978|14980.1|14978.1|14980.4|14978.4|14979.9|14977.9|4
1627528380000|2021-07-29 03:13:00|14980.3|14978.3|14980.3|14978.3|14980.5|14978.5|14979.9|14977.9|6
1627528390000|2021-07-29 03:13:10|14980.4|14978.4|14979.3|14977.3|14980.4|14978.4|14979.3|14977.3|5
1627528400000|2021-07-29 03:13:20|14979.5|14977.5|14979|14977|14979.9|14977.9|14978.9|14976.9|8
1627528410000|2021-07-29 03:13:30|14979.1|14977.1|14979.1|14977.1|14979.3|14977.3|14978.9|14976.9|1
1627528420000|2021-07-29 03:13:40|14979.3|14977.3|14979.4|14977.4|14979.4|14977.4|14979.1|14977.1|3
1627528430000|2021-07-29 03:13:50|14979.5|14977.5|14980.4|14978.4|14980.4|14978.4|14979.5|14977.5|1
1627528440000|2021-07-29 03:14:00|14980.3|14978.3|14980.3|14978.3|14980.6|14978.6|14980.1|14978.1|6
1627528450000|2021-07-29 03:14:10|14980.5|14978.5|14980.5|14978.5|14980.8|14978.8|14980.3|14978.3|1
1627528460000|2021-07-29 03:14:20|14980.6|14978.6|14980.9|14978.9|14981|14979|14980.5|14978.5|6
1627528470000|2021-07-29 03:14:30|14980.8|14978.8|14980.9|14978.9|14980.9|14978.9|14980.5|14978.5|8
1627528480000|2021-07-29 03:14:40|14981|14979|14982.9|14980.9|14983.6|14981.6|14981|14979|94
1627528490000|2021-07-29 03:14:50|14982.8|14980.8|14982.9|14980.9|14982.9|14980.9|14982.6|14980.6|6
1627528500000|2021-07-29 03:15:00|14983.6|14981.6|14983.1|14981.1|14984.1|14982.1|14983.1|14981.1|19
1627528510000|2021-07-29 03:15:10|14983|14981|14982.5|14980.5|14983|14981|14982.1|14980.1|22
1627528520000|2021-07-29 03:15:20|14982.6|14980.6|14981.5|14979.5|14982.6|14980.6|14981.5|14979.5|16
1627528530000|2021-07-29 03:15:30|14981.6|14979.6|14982.1|14980.1|14982.3|14980.3|14981|14979|15
1627528540000|2021-07-29 03:15:40|14982.3|14980.3|14982.5|14980.5|14983|14981|14982.1|14980.1|6
1627528550000|2021-07-29 03:15:50|14982.6|14980.6|14981.9|14979.9|14982.9|14980.9|14981.9|14979.9|3
1627528560000|2021-07-29 03:16:00|14982|14980|14981.5|14979.5|14982|14980|14981.1|14979.1|13
1627528570000|2021-07-29 03:16:10|14981.6|14979.6|14981.8|14979.8|14982.1|14980.1|14981.3|14979.3|6
1627528580000|2021-07-29 03:16:20|14981.6|14979.6|14981.8|14979.8|14981.8|14979.8|14981.1|14979.1|0
1627528590000|2021-07-29 03:16:30|14981.6|14979.6|14981.6|14979.6|14982.9|14980.9|14981.5|14979.5|12
1627528600000|2021-07-29 03:16:40|14981.9|14979.9|14981.1|14979.1|14982|14980|14980.6|14978.6|60
1627528610000|2021-07-29 03:16:50|14981|14979|14980.8|14978.8|14981.1|14979.1|14980.8|14978.8|5
1627528620000|2021-07-29 03:17:00|14980.6|14978.6|14980.3|14978.3|14980.6|14978.6|14980|14978|19
1627528630000|2021-07-29 03:17:10|14980.1|14978.1|14979.6|14977.6|14980.3|14978.3|14979.6|14977.6|5
1627528640000|2021-07-29 03:17:20|14979.8|14977.8|14979.8|14977.8|14980.1|14978.1|14979.6|14977.6|9
1627528650000|2021-07-29 03:17:30|14979.9|14977.9|14980|14978|14980.3|14978.3|14979.9|14977.9|4
1627528660000|2021-07-29 03:17:40|14980.1|14978.1|14980.4|14978.4|14980.5|14978.5|14980.1|14978.1|2
1627528670000|2021-07-29 03:17:50|14980.6|14978.6|14980.8|14978.8|14981|14979|14980.5|14978.5|7
1627528680000|2021-07-29 03:18:00|14980.9|14978.9|14981.6|14979.6|14982.3|14980.3|14980.9|14978.9|9
1627528690000|2021-07-29 03:18:10|14981.8|14979.8|14981.1|14979.1|14982|14980|14981|14979|2
1627528700000|2021-07-29 03:18:20|14981.3|14979.3|14982|14980|14982|14980|14981.1|14979.1|2
1627528710000|2021-07-29 03:18:30|14981.9|14979.9|14981.8|14979.8|14982.1|14980.1|14981.8|14979.8|4
1627528720000|2021-07-29 03:18:40|14981.6|14979.6|14981.6|14979.6|14981.8|14979.8|14981.5|14979.5|0
1627528730000|2021-07-29 03:18:50|14981.9|14979.9|14981.8|14979.8|14981.9|14979.9|14981.6|14979.6|3
1627528740000|2021-07-29 03:19:00|14981.6|14979.6|14981.5|14979.5|14981.6|14979.6|14980.8|14978.8|4
1627528750000|2021-07-29 03:19:10|14981.6|14979.6|14981.3|14979.3|14981.9|14979.9|14981|14979|2
1627528760000|2021-07-29 03:19:20|14981.1|14979.1|14981.3|14979.3|14981.6|14979.6|14981.1|14979.1|0
1627528770000|2021-07-29 03:19:30|14981.4|14979.4|14980.6|14978.6|14981.5|14979.5|14980.6|14978.6|4
1627528780000|2021-07-29 03:19:40|14980.8|14978.8|14980.8|14978.8|14981|14979|14980.6|14978.6|0
1627528790000|2021-07-29 03:19:50|14980.6|14978.6|14980.9|14978.9|14980.9|14978.9|14980.5|14978.5|1
1627528800000|2021-07-29 03:20:00|14981|14979|14980.9|14978.9|14981.6|14979.6|14980.9|14978.9|6
1627528810000|2021-07-29 03:20:10|14980.6|14978.6|14981.1|14979.1|14981.3|14979.3|14980.5|14978.5|7
1627528820000|2021-07-29 03:20:20|14981.3|14979.3|14981.6|14979.6|14981.6|14979.6|14981|14979|6
1627528830000|2021-07-29 03:20:30|14981|14979|14981.8|14979.8|14982|14980|14981|14979|3
1627528840000|2021-07-29 03:20:40|||||||||1
1627528850000|2021-07-29 03:20:50|14981.9|14979.9|14981.8|14979.8|14982|14980|14981.3|14979.3|5
1627528860000|2021-07-29 03:21:00|14981.6|14979.6|14980.8|14978.8|14981.6|14979.6|14980.8|14978.8|9
1627528870000|2021-07-29 03:21:10|14980.6|14978.6|14981|14979|14981.3|14979.3|14980.4|14978.4|6
1627528880000|2021-07-29 03:21:20|14980.9|14978.9|14980.8|14978.8|14981|14979|14980.8|14978.8|3
1627528890000|2021-07-29 03:21:30|14980.6|14978.6|14980.3|14978.3|14980.6|14978.6|14979.9|14977.9|7
1627528900000|2021-07-29 03:21:40|14980.4|14978.4|14980.3|14978.3|14980.6|14978.6|14979.9|14977.9|5
1627528910000|2021-07-29 03:21:50|14980.4|14978.4|14980.9|14978.9|14980.9|14978.9|14980.3|14978.3|5
1627528920000|2021-07-29 03:22:00|14980.8|14978.8|14981.1|14979.1|14981.3|14979.3|14980.8|14978.8|2
1627528930000|2021-07-29 03:22:10|14981.3|14979.3|14980.8|14978.8|14981.3|14979.3|14980.8|14978.8|3
1627528940000|2021-07-29 03:22:20|14980.6|14978.6|14980|14978|14980.6|14978.6|14980|14978|5
1627528950000|2021-07-29 03:22:30|14979.8|14977.8|14978.9|14976.9|14979.8|14977.8|14978.6|14976.6|25
1627528960000|2021-07-29 03:22:40|14979|14977|14978.5|14976.5|14979.1|14977.1|14978.5|14976.5|19
1627528970000|2021-07-29 03:22:50|14978.6|14976.6|14978.3|14976.3|14978.8|14976.8|14978.1|14976.1|3
1627528980000|2021-07-29 03:23:00|14978|14976|14977.8|14975.8|14978.4|14976.4|14977.1|14975.1|35
1627528990000|2021-07-29 03:23:10|14977.6|14975.6|14978.4|14976.4|14978.4|14976.4|14977.6|14975.6|19
1627529000000|2021-07-29 03:23:20|14978.3|14976.3|14978.5|14976.5|14978.6|14976.6|14978|14976|15
1627529010000|2021-07-29 03:23:30|14978.8|14976.8|14978.5|14976.5|14979.1|14977.1|14978.5|14976.5|3
1627529030000|2021-07-29 03:23:50|14978.4|14976.4|14979|14977|14979|14977|14978.4|14976.4|3
1627529040000|2021-07-29 03:24:00|14979.1|14977.1|14978.5|14976.5|14979.3|14977.3|14978.5|14976.5|6
1627529050000|2021-07-29 03:24:10|14978.6|14976.6|14978.3|14976.3|14978.6|14976.6|14977.9|14975.9|5
1627529060000|2021-07-29 03:24:20|14978.4|14976.4|14978.3|14976.3|14978.4|14976.4|14978.3|14976.3|1
1627529070000|2021-07-29 03:24:30|14978.4|14976.4|14978.9|14976.9|14978.9|14976.9|14978.3|14976.3|6
1627529080000|2021-07-29 03:24:40|14979|14977|14979.1|14977.1|14979.5|14977.5|14978.9|14976.9|6
1627529090000|2021-07-29 03:24:50|14979.3|14977.3|14979.6|14977.6|14980.1|14978.1|14979.3|14977.3|2
1627529100000|2021-07-29 03:25:00|14979.5|14977.5|14979.4|14977.4|14979.8|14977.8|14979.4|14977.4|3
1627529110000|2021-07-29 03:25:10|14979.3|14977.3|14979.1|14977.1|14979.3|14977.3|14979.1|14977.1|3
1627529120000|2021-07-29 03:25:20|14979.4|14977.4|14979.8|14977.8|14980.1|14978.1|14979.4|14977.4|3
1627529130000|2021-07-29 03:25:30|14979.9|14977.9|14978.8|14976.8|14980|14978|14978.6|14976.6|13
1627529140000|2021-07-29 03:25:40|14978.9|14976.9|14979.8|14977.8|14979.8|14977.8|14978.8|14976.8|5
1627529150000|2021-07-29 03:25:50|14979.6|14977.6|14979.6|14977.6|14979.8|14977.8|14979|14977|7
1627529160000|2021-07-29 03:26:00|14979.5|14977.5|14979.3|14977.3|14979.6|14977.6|14979.3|14977.3|4
1627529170000|2021-07-29 03:26:10|14979.4|14977.4|14978.4|14976.4|14979.4|14977.4|14978.4|14976.4|8
1627529180000|2021-07-29 03:26:20|14978.3|14976.3|14978.4|14976.4|14978.4|14976.4|14977.4|14975.4|17
1627529190000|2021-07-29 03:26:30|14978.3|14976.3|14978.3|14976.3|14978.3|14976.3|14977.6|14975.6|3
1627529200000|2021-07-29 03:26:40|14978.4|14976.4|14978.4|14976.4|14978.5|14976.5|14978.3|14976.3|4
1627529210000|2021-07-29 03:26:50|14978.1|14976.1|14978|14976|14978.1|14976.1|14978|14976|5
1627529220000|2021-07-29 03:27:00|14978.3|14976.3|14978.3|14976.3|14978.4|14976.4|14978|14976|4
1627529230000|2021-07-29 03:27:10|14978.1|14976.1|14978.1|14976.1|14978.6|14976.6|14978.1|14976.1|4
1627529240000|2021-07-29 03:27:20|14978.3|14976.3|14978.1|14976.1|14978.4|14976.4|14978|14976|1
1627529250000|2021-07-29 03:27:30|14978|14976|14977.9|14975.9|14978.1|14976.1|14977.9|14975.9|3
1627529260000|2021-07-29 03:27:40|14977.4|14975.4|14977.4|14975.4|14977.6|14975.6|14976.9|14974.9|10
1627529270000|2021-07-29 03:27:50|14977.5|14975.5|14977.9|14975.9|14977.9|14975.9|14977.4|14975.4|5
1627529280000|2021-07-29 03:28:00|14978|14976|14978|14976|14978.4|14976.4|14977.9|14975.9|8
1627529290000|2021-07-29 03:28:10|14977.9|14975.9|14977|14975|14977.9|14975.9|14976.4|14974.4|20
1627529300000|2021-07-29 03:28:20|14977.1|14975.1|14977.3|14975.3|14977.8|14975.8|14977.1|14975.1|2
1627529310000|2021-07-29 03:28:30|14977.1|14975.1|14977.3|14975.3|14977.4|14975.4|14976.8|14974.8|8
1627529320000|2021-07-29 03:28:40|14977.1|14975.1|14976.9|14974.9|14977.3|14975.3|14976.9|14974.9|3
1627529330000|2021-07-29 03:28:50|14977|14975|14976.8|14974.8|14977.3|14975.3|14976.6|14974.6|6
1627529340000|2021-07-29 03:29:00|14976.6|14974.6|14976.8|14974.8|14977.1|14975.1|14976.6|14974.6|3
1627529350000|2021-07-29 03:29:10|14976.9|14974.9|14977|14975|14977|14975|14976.9|14974.9|0
1627529360000|2021-07-29 03:29:20|14976.9|14974.9|14976.9|14974.9|14977|14975|14976.8|14974.8|0
1627529370000|2021-07-29 03:29:30|14976.8|14974.8|14976.4|14974.4|14976.9|14974.9|14976.1|14974.1|12
1627529380000|2021-07-29 03:29:40|14976.3|14974.3|14975.3|14973.3|14976.3|14974.3|14975.1|14973.1|20
1627529390000|2021-07-29 03:29:50|14975.1|14973.1|14975.8|14973.8|14976|14974|14974.6|14972.6|12
1627529400000|2021-07-29 03:30:00|14975.9|14973.9|14976.9|14974.9|14977|14975|14975.8|14973.8|21
1627529410000|2021-07-29 03:30:10|14977|14975|14977|14975|14977.1|14975.1|14976.9|14974.9|2
1627529420000|2021-07-29 03:30:20|14977.1|14975.1|14977.8|14975.8|14977.8|14975.8|14976.8|14974.8|20
1627529430000|2021-07-29 03:30:30|14977.9|14975.9|14978.4|14976.4|14978.4|14976.4|14977.8|14975.8|3
1627529440000|2021-07-29 03:30:40|14978.3|14976.3|14978.9|14976.9|14978.9|14976.9|14978.3|14976.3|9
1627529450000|2021-07-29 03:30:50|14978.8|14976.8|14978.5|14976.5|14978.9|14976.9|14978.5|14976.5|0
1627529460000|2021-07-29 03:31:00|14978.4|14976.4|14979.9|14977.9|14979.9|14977.9|14978.4|14976.4|22
1627529470000|2021-07-29 03:31:10|14980.3|14978.3|14980|14978|14980.3|14978.3|14979.9|14977.9|14
1627529480000|2021-07-29 03:31:20|14979.9|14977.9|14979.9|14977.9|14980.4|14978.4|14979.6|14977.6|6
1627529490000|2021-07-29 03:31:30|14979.8|14977.8|14979.5|14977.5|14980.1|14978.1|14979.3|14977.3|18
1627529500000|2021-07-29 03:31:40|14979.6|14977.6|14979.3|14977.3|14979.8|14977.8|14979|14977|1
1627529510000|2021-07-29 03:31:50|14979.1|14977.1|14978.4|14976.4|14979.1|14977.1|14978.1|14976.1|6
1627529520000|2021-07-29 03:32:00|14977.6|14975.6|14976.9|14974.9|14978|14976|14976.8|14974.8|11
1627529530000|2021-07-29 03:32:10|14977|14975|14976.5|14974.5|14977.3|14975.3|14976.4|14974.4|4
1627529540000|2021-07-29 03:32:20|14976.6|14974.6|14976.4|14974.4|14977|14975|14976.4|14974.4|5
1627529550000|2021-07-29 03:32:30|14976.5|14974.5|14977.1|14975.1|14977.3|14975.3|14976.4|14974.4|6
1627529560000|2021-07-29 03:32:40|14977|14975|14976.9|14974.9|14977.1|14975.1|14976.5|14974.5|1
1627529570000|2021-07-29 03:32:50|14977|14975|14977.6|14975.6|14977.6|14975.6|14976.9|14974.9|9
1627529580000|2021-07-29 03:33:00|14977.5|14975.5|14977.3|14975.3|14977.5|14975.5|14977.1|14975.1|2
1627529590000|2021-07-29 03:33:10|14977.1|14975.1|14977.3|14975.3|14977.4|14975.4|14977.1|14975.1|1
1627529600000|2021-07-29 03:33:20|14977.1|14975.1|14977.5|14975.5|14977.6|14975.6|14977.1|14975.1|2
1627529610000|2021-07-29 03:33:30|14977.4|14975.4|14977.6|14975.6|14977.6|14975.6|14976.8|14974.8|8
1627529620000|2021-07-29 03:33:40|14977.9|14975.9|14977.3|14975.3|14978.1|14976.1|14977.3|14975.3|5
1627529630000|2021-07-29 03:33:50|14977.4|14975.4|14977.3|14975.3|14977.6|14975.6|14977.3|14975.3|1
1627529640000|2021-07-29 03:34:00|14977.1|14975.1|14977.1|14975.1|14977.4|14975.4|14977|14975|2
1627529650000|2021-07-29 03:34:10|14977.3|14975.3|14977.6|14975.6|14977.6|14975.6|14977.3|14975.3|6
1627529660000|2021-07-29 03:34:20|14978.1|14976.1|14978.5|14976.5|14978.6|14976.6|14978.1|14976.1|7
1627529670000|2021-07-29 03:34:30|14978.4|14976.4|14978.1|14976.1|14978.4|14976.4|14978.1|14976.1|0
1627529680000|2021-07-29 03:34:40|14978.3|14976.3|14978.9|14976.9|14978.9|14976.9|14978.1|14976.1|2
1627529700000|2021-07-29 03:35:00|14978.6|14976.6|14979.1|14977.1|14979.1|14977.1|14978.4|14976.4|7
1627529710000|2021-07-29 03:35:10|14978.6|14976.6|14978.4|14976.4|14978.8|14976.8|14978.4|14976.4|3
1627529720000|2021-07-29 03:35:20|14978.5|14976.5|14979.1|14977.1|14979.3|14977.3|14978.5|14976.5|4
1627529730000|2021-07-29 03:35:30|14979|14977|14979.5|14977.5|14979.6|14977.6|14978.8|14976.8|9
1627529740000|2021-07-29 03:35:40|14979.4|14977.4|14979.1|14977.1|14979.6|14977.6|14979.1|14977.1|1
1627529750000|2021-07-29 03:35:50|14979|14977|14979.5|14977.5|14979.5|14977.5|14979|14977|0
1627529760000|2021-07-29 03:36:00|14979.6|14977.6|14979.9|14977.9|14980|14978|14979.4|14977.4|8
1627529770000|2021-07-29 03:36:10|14980|14978|14979.6|14977.6|14980|14978|14979.6|14977.6|3
1627529780000|2021-07-29 03:36:20|14979.8|14977.8|14979.9|14977.9|14980|14978|14979.8|14977.8|9
1627529790000|2021-07-29 03:36:30|14979.8|14977.8|14979.9|14977.9|14980|14978|14979.8|14977.8|3
1627529800000|2021-07-29 03:36:40|14979.8|14977.8|14980.6|14978.6|14980.6|14978.6|14979.6|14977.6|8
1627529810000|2021-07-29 03:36:50|14980.5|14978.5|14980.4|14978.4|14980.5|14978.5|14980.1|14978.1|4
1627529820000|2021-07-29 03:37:00|14980.3|14978.3|14981.4|14979.4|14981.5|14979.5|14980|14978|19
1627529830000|2021-07-29 03:37:10|14981.3|14979.3|14981|14979|14981.4|14979.4|14980.9|14978.9|12
1627529840000|2021-07-29 03:37:20|14981.1|14979.1|14980.1|14978.1|14981.4|14979.4|14980.1|14978.1|3
1627529850000|2021-07-29 03:37:30|14979.8|14977.8|14980.1|14978.1|14980.1|14978.1|14979.6|14977.6|1
1627529860000|2021-07-29 03:37:40|14979.9|14977.9|14979.3|14977.3|14979.9|14977.9|14978.8|14976.8|9
1627529870000|2021-07-29 03:37:50|14979|14977|14979|14977|14979.1|14977.1|14978.6|14976.6|2
1627529880000|2021-07-29 03:38:00|14978.9|14976.9|14978.5|14976.5|14979|14977|14978.3|14976.3|5
1627529890000|2021-07-29 03:38:10|14978.6|14976.6|14979.9|14977.9|14979.9|14977.9|14978.5|14976.5|7
1627529900000|2021-07-29 03:38:20|14979.6|14977.6|14980|14978|14980.1|14978.1|14979.4|14977.4|1
1627529910000|2021-07-29 03:38:30|14979.9|14977.9|14979.5|14977.5|14979.9|14977.9|14979.5|14977.5|0
1627529920000|2021-07-29 03:38:40|14979.6|14977.6|14980.1|14978.1|14980.1|14978.1|14979.5|14977.5|2
1627529930000|2021-07-29 03:38:50|14980|14978|14980.3|14978.3|14980.3|14978.3|14979.6|14977.6|5
1627529940000|2021-07-29 03:39:00|14980.1|14978.1|14980.5|14978.5|14980.6|14978.6|14980|14978|0
1627529950000|2021-07-29 03:39:10|14980.3|14978.3|14981.1|14979.1|14981.1|14979.1|14980.3|14978.3|3
1627529960000|2021-07-29 03:39:20|14981|14979|14981|14979|14981|14979|14980.9|14978.9|2
1627529970000|2021-07-29 03:39:30|14980.9|14978.9|14980.9|14978.9|14981.1|14979.1|14980.9|14978.9|3
1627529980000|2021-07-29 03:39:40|14980.5|14978.5|14980.3|14978.3|14980.5|14978.5|14980.1|14978.1|3
1627529990000|2021-07-29 03:39:50|14980.1|14978.1|14980.8|14978.8|14980.8|14978.8|14980|14978|6
1627530000000|2021-07-29 03:40:00|14980.9|14978.9|14981.1|14979.1|14981.5|14979.5|14980.5|14978.5|10
1627530010000|2021-07-29 03:40:10|14981|14979|14981.8|14979.8|14981.9|14979.9|14981|14979|17
1627530020000|2021-07-29 03:40:20|14982.6|14980.6|14982.3|14980.3|14982.6|14980.6|14982|14980|12
1627530030000|2021-07-29 03:40:30|14982.4|14980.4|14982.1|14980.1|14982.4|14980.4|14982.1|14980.1|1
1627530040000|2021-07-29 03:40:40|14981.5|14979.5|14979.3|14977.3|14981.8|14979.8|14979.3|14977.3|23
1627530050000|2021-07-29 03:40:50|14979.5|14977.5|14979.8|14977.8|14979.8|14977.8|14979.1|14977.1|3
1627530060000|2021-07-29 03:41:00|14979.6|14977.6|14979.4|14977.4|14979.6|14977.6|14978.8|14976.8|3
1627530070000|2021-07-29 03:41:10|14979.5|14977.5|14979.8|14977.8|14979.9|14977.9|14979.5|14977.5|1
1627530080000|2021-07-29 03:41:20|14979.9|14977.9|14978.5|14976.5|14980.3|14978.3|14978.3|14976.3|1
1627530090000|2021-07-29 03:41:30|14978.6|14976.6|14979|14977|14979.3|14977.3|14978.5|14976.5|3
1627530100000|2021-07-29 03:41:40|14978.9|14976.9|14978.3|14976.3|14979|14977|14978.3|14976.3|1
1627530110000|2021-07-29 03:41:50|14978.4|14976.4|14977.9|14975.9|14979|14977|14977.9|14975.9|11
1627530120000|2021-07-29 03:42:00|14977.5|14975.5|14978.3|14976.3|14978.9|14976.9|14977.5|14975.5|15
1627530130000|2021-07-29 03:42:10|14978.5|14976.5|14978.9|14976.9|14978.9|14976.9|14978|14976|8
1627530140000|2021-07-29 03:42:20|14978.8|14976.8|14978.8|14976.8|14979.4|14977.4|14978.3|14976.3|10
1627530150000|2021-07-29 03:42:30|14978.6|14976.6|14977.8|14975.8|14978.8|14976.8|14977.8|14975.8|14
1627530160000|2021-07-29 03:42:40|14977.9|14975.9|14978.3|14976.3|14978.8|14976.8|14977.9|14975.9|2
1627530170000|2021-07-29 03:42:50|14978.1|14976.1|14978.8|14976.8|14978.8|14976.8|14977.9|14975.9|1
1627530180000|2021-07-29 03:43:00|14978.6|14976.6|14978.9|14976.9|14978.9|14976.9|14978.6|14976.6|1
1627530190000|2021-07-29 03:43:10|14979.3|14977.3|14978.8|14976.8|14979.6|14977.6|14978.8|14976.8|4
1627530200000|2021-07-29 03:43:20|14978.9|14976.9|14979|14977|14979.1|14977.1|14978|14976|11
1627530210000|2021-07-29 03:43:30|14979.1|14977.1|14978.5|14976.5|14979.3|14977.3|14978.5|14976.5|17
1627530220000|2021-07-29 03:43:40|14978.6|14976.6|14979.3|14977.3|14979.4|14977.4|14978.6|14976.6|6
1627530230000|2021-07-29 03:43:50|14979.4|14977.4|14979.1|14977.1|14979.5|14977.5|14979.1|14977.1|5
1627530240000|2021-07-29 03:44:00|14979.3|14977.3|14978.6|14976.6|14979.3|14977.3|14978.6|14976.6|6
1627530250000|2021-07-29 03:44:10|14978.1|14976.1|14978.5|14976.5|14978.5|14976.5|14978.1|14976.1|3
1627530260000|2021-07-29 03:44:20|14978.1|14976.1|14978.1|14976.1|14978.5|14976.5|14978.1|14976.1|1
1627530270000|2021-07-29 03:44:30|14978.3|14976.3|14977.9|14975.9|14978.4|14976.4|14977.9|14975.9|2
1627530280000|2021-07-29 03:44:40|14977.8|14975.8|14977.9|14975.9|14978.4|14976.4|14977.8|14975.8|0
1627530290000|2021-07-29 03:44:50|14978|14976|14978.1|14976.1|14978.4|14976.4|14978|14976|5
1627530300000|2021-07-29 03:45:00|14978.3|14976.3|14979.1|14977.1|14979.3|14977.3|14978.3|14976.3|4
1627530310000|2021-07-29 03:45:10|14979|14977|14978.8|14976.8|14979|14977|14978.6|14976.6|0
1627530320000|2021-07-29 03:45:20|14978.6|14976.6|14978.6|14976.6|14979.5|14977.5|14978.3|14976.3|12
1627530330000|2021-07-29 03:45:30|14978.3|14976.3|14978.6|14976.6|14978.6|14976.6|14978.3|14976.3|2
1627530340000|2021-07-29 03:45:40|14978.5|14976.5|14979|14977|14979.1|14977.1|14978.5|14976.5|0
1627530350000|2021-07-29 03:45:50|14979.1|14977.1|14978.6|14976.6|14979.1|14977.1|14978.6|14976.6|0
1627530360000|2021-07-29 03:46:00|14978.5|14976.5|14979.8|14977.8|14979.8|14977.8|14978.5|14976.5|8
1627530370000|2021-07-29 03:46:10|14979.9|14977.9|14979.5|14977.5|14979.9|14977.9|14979.5|14977.5|0
1627530380000|2021-07-29 03:46:20|14979.4|14977.4|14979.5|14977.5|14979.6|14977.6|14979.1|14977.1|0
1627530390000|2021-07-29 03:46:30|14979.6|14977.6|14979.8|14977.8|14980.1|14978.1|14979.6|14977.6|4
1627530400000|2021-07-29 03:46:40|14979.9|14977.9|14979.5|14977.5|14980.1|14978.1|14979.3|14977.3|3
1627530410000|2021-07-29 03:46:50|14979.6|14977.6|14979.5|14977.5|14979.6|14977.6|14979.4|14977.4|0
1627530420000|2021-07-29 03:47:00|14979.6|14977.6|14979.3|14977.3|14979.6|14977.6|14979.3|14977.3|8
1627530430000|2021-07-29 03:47:10|14979.1|14977.1|14979.1|14977.1|14979.5|14977.5|14979.1|14977.1|0
1627530440000|2021-07-29 03:47:20|14979|14977|14978.6|14976.6|14979.3|14977.3|14978.6|14976.6|4
1627530450000|2021-07-29 03:47:30|14978.3|14976.3|14979|14977|14979|14977|14978.1|14976.1|6
1627530460000|2021-07-29 03:47:40|14979.1|14977.1|14978.3|14976.3|14979.1|14977.1|14978.3|14976.3|0
1627530470000|2021-07-29 03:47:50|14978.4|14976.4|14978.6|14976.6|14978.9|14976.9|14978.1|14976.1|2
1627530480000|2021-07-29 03:48:00|14978.5|14976.5|14978.1|14976.1|14978.5|14976.5|14978.1|14976.1|2
1627530490000|2021-07-29 03:48:10|14978|14976|14978.4|14976.4|14979.1|14977.1|14978|14976|8
1627530500000|2021-07-29 03:48:20|14978.5|14976.5|14978.1|14976.1|14978.5|14976.5|14978|14976|2
1627530510000|2021-07-29 03:48:30|14978.3|14976.3|14977.6|14975.6|14978.4|14976.4|14977.6|14975.6|3
1627530520000|2021-07-29 03:48:40|14977.4|14975.4|14977.1|14975.1|14977.4|14975.4|14977|14975|11
1627530530000|2021-07-29 03:48:50|14977|14975|14977.6|14975.6|14977.9|14975.9|14977|14975|9
1627530540000|2021-07-29 03:49:00|14977.8|14975.8|14977.6|14975.6|14977.9|14975.9|14977.6|14975.6|3
1627530550000|2021-07-29 03:49:10|14977.8|14975.8|14979|14977|14979.1|14977.1|14977.8|14975.8|2
1627530560000|2021-07-29 03:49:20|14978.9|14976.9|14978.9|14976.9|14979|14977|14978.6|14976.6|0
1627530570000|2021-07-29 03:49:30|14979|14977|14979.6|14977.6|14979.6|14977.6|14978.9|14976.9|4
1627530580000|2021-07-29 03:49:40|14979.5|14977.5|14978.6|14976.6|14979.5|14977.5|14978.6|14976.6|6
1627530590000|2021-07-29 03:49:50|14978.8|14976.8|14978.5|14976.5|14979|14977|14978.5|14976.5|0
1627530600000|2021-07-29 03:50:00|14978.4|14976.4|14977.8|14975.8|14978.5|14976.5|14977.1|14975.1|5
1627530610000|2021-07-29 03:50:10|14977.9|14975.9|14977.8|14975.8|14977.9|14975.9|14977.6|14975.6|1
1627530620000|2021-07-29 03:50:20|14977.6|14975.6|14978.3|14976.3|14978.4|14976.4|14977.6|14975.6|2
1627530630000|2021-07-29 03:50:30|14978.1|14976.1|14978|14976|14978.3|14976.3|14977.9|14975.9|12
1627530640000|2021-07-29 03:50:40|14978.1|14976.1|14978.5|14976.5|14978.6|14976.6|14978.1|14976.1|1
1627530650000|2021-07-29 03:50:50|14979|14977|14979.1|14977.1|14979.3|14977.3|14979|14977|1
1627530660000|2021-07-29 03:51:00|14979.3|14977.3|14978.5|14976.5|14979.3|14977.3|14978.4|14976.4|6
1627530670000|2021-07-29 03:51:10|14978.4|14976.4|14978.1|14976.1|14978.5|14976.5|14978.1|14976.1|0
1627530680000|2021-07-29 03:51:20|14978|14976|14977|14975|14978|14976|14976.9|14974.9|6
1627530690000|2021-07-29 03:51:30|14977.1|14975.1|14976.9|14974.9|14977.1|14975.1|14976.8|14974.8|4
1627530700000|2021-07-29 03:51:40|14977|14975|14977.9|14975.9|14977.9|14975.9|14977|14975|10
1627530710000|2021-07-29 03:51:50|14978|14976|14978.3|14976.3|14978.4|14976.4|14978|14976|5
1627530720000|2021-07-29 03:52:00|14978.1|14976.1|14977.5|14975.5|14978.5|14976.5|14977.5|14975.5|6
1627530730000|2021-07-29 03:52:10|14977.6|14975.6|14977.8|14975.8|14977.8|14975.8|14977.5|14975.5|2
1627530740000|2021-07-29 03:52:20|14977.9|14975.9|14978.4|14976.4|14978.8|14976.8|14977.9|14975.9|5
1627530750000|2021-07-29 03:52:30|14978.5|14976.5|14978.3|14976.3|14978.5|14976.5|14978.3|14976.3|2
1627530760000|2021-07-29 03:52:40|14978.4|14976.4|14978|14976|14978.6|14976.6|14977.9|14975.9|1
1627530770000|2021-07-29 03:52:50|14977.9|14975.9|14978.3|14976.3|14978.3|14976.3|14977.6|14975.6|3
1627530780000|2021-07-29 03:53:00|14978.1|14976.1|14977.9|14975.9|14978.1|14976.1|14977.8|14975.8|0
1627530790000|2021-07-29 03:53:10|14977.8|14975.8|14977.9|14975.9|14978|14976|14977.8|14975.8|2
1627530800000|2021-07-29 03:53:20|14977.8|14975.8|14977.8|14975.8|14977.8|14975.8|14977.8|14975.8|1
1627530810000|2021-07-29 03:53:30|14977.9|14975.9|14977.6|14975.6|14977.9|14975.9|14977.6|14975.6|0
1627530820000|2021-07-29 03:53:40|14978.1|14976.1|14978.1|14976.1|14978.1|14976.1|14978|14976|3
1627530830000|2021-07-29 03:53:50|14978|14976|14977.8|14975.8|14978.1|14976.1|14977.8|14975.8|0
1627530840000|2021-07-29 03:54:00|14977.9|14975.9|14977.3|14975.3|14978|14976|14977|14975|6
1627530850000|2021-07-29 03:54:10|14977|14975|14977|14975|14977|14975|14977|14975|3
1627530860000|2021-07-29 03:54:20|14977.1|14975.1|14977|14975|14977.5|14975.5|14976.8|14974.8|6
1627530870000|2021-07-29 03:54:30|14976.9|14974.9|14977.1|14975.1|14977.1|14975.1|14976.9|14974.9|1
1627530880000|2021-07-29 03:54:40|14977.3|14975.3|14978.1|14976.1|14978.5|14976.5|14977.3|14975.3|6
1627530890000|2021-07-29 03:54:50|14978.3|14976.3|14978.5|14976.5|14978.5|14976.5|14978.3|14976.3|0
1627530900000|2021-07-29 03:55:00|14978.4|14976.4|14977.6|14975.6|14978.5|14976.5|14977.6|14975.6|6
1627530910000|2021-07-29 03:55:10|14977.8|14975.8|14977.8|14975.8|14977.8|14975.8|14977.8|14975.8|0
1627530920000|2021-07-29 03:55:20|14977.9|14975.9|14977.6|14975.6|14977.9|14975.9|14977.6|14975.6|2
1627530930000|2021-07-29 03:55:30|14977.3|14975.3|14977|14975|14977.3|14975.3|14977|14975|2
1627530940000|2021-07-29 03:55:40|14976.9|14974.9|14977|14975|14977|14975|14976.9|14974.9|1
1627530950000|2021-07-29 03:55:50|14977.1|14975.1|14977.4|14975.4|14977.4|14975.4|14977.1|14975.1|0
1627530960000|2021-07-29 03:56:00|14977.1|14975.1|14977.4|14975.4|14977.5|14975.5|14977|14975|4
1627530970000|2021-07-29 03:56:10|14977.3|14975.3|14976.4|14974.4|14977.3|14975.3|14976.4|14974.4|5
1627530980000|2021-07-29 03:56:20|14976.3|14974.3|14975.6|14973.6|14976.4|14974.4|14975.6|14973.6|11
1627530990000|2021-07-29 03:56:30|14975.1|14973.1|14975.5|14973.5|14976|14974|14975|14973|25
1627531000000|2021-07-29 03:56:40|14975.6|14973.6|14976|14974|14976|14974|14975.3|14973.3|11
1627531010000|2021-07-29 03:56:50|14976.1|14974.1|14976|14974|14976.3|14974.3|14975.8|14973.8|3
1627531020000|2021-07-29 03:57:00|14975.9|14973.9|14976.1|14974.1|14976.4|14974.4|14975.9|14973.9|8
1627531030000|2021-07-29 03:57:10|14976.3|14974.3|14976|14974|14976.3|14974.3|14976|14974|2
1627531040000|2021-07-29 03:57:20|14976.1|14974.1|14976|14974|14976.3|14974.3|14976|14974|3
1627531050000|2021-07-29 03:57:30|14976.1|14974.1|14975.8|14973.8|14976.1|14974.1|14975.8|14973.8|0
1627531060000|2021-07-29 03:57:40|14976|14974|14976|14974|14976.3|14974.3|14975.9|14973.9|2
1627531070000|2021-07-29 03:57:50|14975.8|14973.8|14976.3|14974.3|14976.5|14974.5|14975.8|14973.8|13
1627531080000|2021-07-29 03:58:00|14976.4|14974.4|14976.4|14974.4|14976.4|14974.4|14976.4|14974.4|0
1627531090000|2021-07-29 03:58:10|14976.3|14974.3|14975.4|14973.4|14976.3|14974.3|14975.3|14973.3|1
1627531100000|2021-07-29 03:58:20|14975.5|14973.5|14975.4|14973.4|14975.6|14973.6|14975.4|14973.4|0
1627531110000|2021-07-29 03:58:30|14975.3|14973.3|14975.6|14973.6|14975.6|14973.6|14975.1|14973.1|4
1627531120000|2021-07-29 03:58:40|14976|14974|14976|14974|14976.3|14974.3|14976|14974|2
1627531130000|2021-07-29 03:58:50|14976.1|14974.1|14975.5|14973.5|14976.1|14974.1|14975.3|14973.3|4
1627531140000|2021-07-29 03:59:00|14975.4|14973.4|14975.3|14973.3|14975.5|14973.5|14975.3|14973.3|1
1627531150000|2021-07-29 03:59:10|14975.4|14973.4|14975.5|14973.5|14975.9|14973.9|14975.4|14973.4|2
1627531160000|2021-07-29 03:59:20|14975.6|14973.6|14976.5|14974.5|14976.6|14974.6|14975.6|14973.6|5
1627531170000|2021-07-29 03:59:30|14976.6|14974.6|14976.8|14974.8|14976.8|14974.8|14976.6|14974.6|1
1627531180000|2021-07-29 03:59:40|14976.6|14974.6|14976.9|14974.9|14977|14975|14976.3|14974.3|2
1627531190000|2021-07-29 03:59:50|14977|14975|14977.3|14975.3|14977.3|14975.3|14976.8|14974.8|3
1627531200000|2021-07-29 04:00:00|14976.9|14974.9|14977.8|14975.8|14977.8|14975.8|14976.8|14974.8|10
1627531210000|2021-07-29 04:00:10|14977.6|14975.6|14978.1|14976.1|14978.1|14976.1|14977.5|14975.5|1
1627531220000|2021-07-29 04:00:20|14977.9|14975.9|14976.8|14974.8|14977.9|14975.9|14976.8|14974.8|9
1627531230000|2021-07-29 04:00:30|14976.6|14974.6|14976.5|14974.5|14976.8|14974.8|14976.3|14974.3|8
1627531240000|2021-07-29 04:00:40|14976.8|14974.8|14976.8|14974.8|14976.8|14974.8|14976.5|14974.5|4
1627531250000|2021-07-29 04:00:50|14976.5|14974.5|14976.6|14974.6|14976.8|14974.8|14976.5|14974.5|2
1627531260000|2021-07-29 04:01:00|14976.5|14974.5|14976.4|14974.4|14976.8|14974.8|14976.4|14974.4|2
1627531270000|2021-07-29 04:01:10|14976.1|14974.1|14976.3|14974.3|14976.3|14974.3|14976|14974|7
1627531280000|2021-07-29 04:01:20|14976.4|14974.4|14976.3|14974.3|14976.5|14974.5|14976|14974|3
1627531290000|2021-07-29 04:01:30|14976|14974|14976|14974|14976.3|14974.3|14976|14974|2
1627531300000|2021-07-29 04:01:40|14976.1|14974.1|14976.3|14974.3|14976.3|14974.3|14976|14974|1
1627531320000|2021-07-29 04:02:00|14976.1|14974.1|14975.9|14973.9|14976.1|14974.1|14975.9|14973.9|1
1627531330000|2021-07-29 04:02:10|14976|14974|14975|14973|14976|14974|14974.6|14972.6|15
1627531340000|2021-07-29 04:02:20|14975.3|14973.3|14975|14973|14975.3|14973.3|14974.9|14972.9|5
1627531350000|2021-07-29 04:02:30|14975.1|14973.1|14975.5|14973.5|14975.8|14973.8|14974.6|14972.6|9
1627531360000|2021-07-29 04:02:40|14975.6|14973.6|14975|14973|14976.3|14974.3|14975|14973|10
1627531370000|2021-07-29 04:02:50|14975.1|14973.1|14975.3|14973.3|14975.3|14973.3|14975|14973|3
1627531380000|2021-07-29 04:03:00|14975.4|14973.4|14975.6|14973.6|14975.8|14973.8|14975.3|14973.3|0
1627531390000|2021-07-29 04:03:10|14975.8|14973.8|14976.1|14974.1|14976.3|14974.3|14975.5|14973.5|0
1627531400000|2021-07-29 04:03:20|14976|14974|14976.3|14974.3|14976.3|14974.3|14975.8|14973.8|4
1627531410000|2021-07-29 04:03:30|14976.4|14974.4|14976.4|14974.4|14976.4|14974.4|14976.4|14974.4|0
1627531420000|2021-07-29 04:03:40|14976.3|14974.3|14976.5|14974.5|14976.8|14974.8|14976.3|14974.3|7
1627531430000|2021-07-29 04:03:50|14976.4|14974.4|14976.3|14974.3|14976.5|14974.5|14975.9|14973.9|3
1627531440000|2021-07-29 04:04:00|14976.4|14974.4|14976.6|14974.6|14976.6|14974.6|14976.3|14974.3|3
1627531450000|2021-07-29 04:04:10|14976.5|14974.5|14976.5|14974.5|14976.8|14974.8|14976.4|14974.4|1
1627531470000|2021-07-29 04:04:30|14976.6|14974.6|14976.6|14974.6|14977|14975|14976.6|14974.6|3
1627531480000|2021-07-29 04:04:40|14976.5|14974.5|14976.8|14974.8|14976.8|14974.8|14976.5|14974.5|0
1627531490000|2021-07-29 04:04:50|14976.9|14974.9|14976.8|14974.8|14976.9|14974.9|14976.6|14974.6|2
1627531500000|2021-07-29 04:05:00|14976.6|14974.6|14977.3|14975.3|14977.3|14975.3|14976.6|14974.6|4
1627531510000|2021-07-29 04:05:10|14977.1|14975.1|14977|14975|14977.1|14975.1|14976.6|14974.6|1
1627531520000|2021-07-29 04:05:20|14976.9|14974.9|14976.8|14974.8|14976.9|14974.9|14976.6|14974.6|0
1627531530000|2021-07-29 04:05:30|14976.6|14974.6|14976.8|14974.8|14976.8|14974.8|14976.6|14974.6|0
1627531540000|2021-07-29 04:05:40|14976.6|14974.6|14976.6|14974.6|14976.6|14974.6|14976.6|14974.6|0
1627531550000|2021-07-29 04:05:50|14976.8|14974.8|14977.1|14975.1|14977.1|14975.1|14976.8|14974.8|2
1627531570000|2021-07-29 04:06:10|14977.5|14975.5|14977.6|14975.6|14978.1|14976.1|14977.5|14975.5|11
1627531580000|2021-07-29 04:06:20|14977.8|14975.8|14978|14976|14978.3|14976.3|14977.8|14975.8|6
1627531590000|2021-07-29 04:06:30|14977.9|14975.9|14978|14976|14978.4|14976.4|14977.8|14975.8|4
1627531600000|2021-07-29 04:06:40|14978.3|14976.3|14978.3|14976.3|14978.4|14976.4|14978.1|14976.1|2
1627531610000|2021-07-29 04:06:50|14978.1|14976.1|14977.4|14975.4|14978.1|14976.1|14977.4|14975.4|6
1627531620000|2021-07-29 04:07:00|14977.3|14975.3|14976.8|14974.8|14977.3|14975.3|14976.5|14974.5|8
1627531630000|2021-07-29 04:07:10|14976.6|14974.6|14977.1|14975.1|14977.1|14975.1|14976.6|14974.6|0
1627531640000|2021-07-29 04:07:20|14977|14975|14976.6|14974.6|14977|14975|14976.6|14974.6|0
1627531650000|2021-07-29 04:07:30|14976.5|14974.5|14976.5|14974.5|14976.5|14974.5|14976.5|14974.5|1
1627531670000|2021-07-29 04:07:50|14976.6|14974.6|14976.6|14974.6|14976.6|14974.6|14976.5|14974.5|0
1627531680000|2021-07-29 04:08:00|14976.5|14974.5|14976.4|14974.4|14976.5|14974.5|14976.4|14974.4|0
1627531690000|2021-07-29 04:08:10|14976.3|14974.3|14976|14974|14976.4|14974.4|14975.9|14973.9|6
1627531700000|2021-07-29 04:08:20|14976.3|14974.3|14976.3|14974.3|14976.3|14974.3|14976|14974|2
1627531710000|2021-07-29 04:08:30|14976.4|14974.4|14976.4|14974.4|14976.6|14974.6|14976.3|14974.3|3
1627531720000|2021-07-29 04:08:40|14976.3|14974.3|14976.3|14974.3|14976.5|14974.5|14976.3|14974.3|9
1627531730000|2021-07-29 04:08:50|14976.4|14974.4|14976.6|14974.6|14976.6|14974.6|14976.3|14974.3|0
1627531740000|2021-07-29 04:09:00|14976.8|14974.8|14977|14975|14977|14975|14976.4|14974.4|1
1627531750000|2021-07-29 04:09:10|14977.1|14975.1|14977.1|14975.1|14977.3|14975.3|14977.1|14975.1|1
1627531760000|2021-07-29 04:09:20|14977.3|14975.3|14976.5|14974.5|14977.3|14975.3|14976.5|14974.5|4
1627531780000|2021-07-29 04:09:40|||||||||5
1627531800000|2021-07-29 04:10:00|14976.6|14974.6|14976.8|14974.8|14977.1|14975.1|14976.6|14974.6|2
1627531810000|2021-07-29 04:10:10|14976.6|14974.6|14976.6|14974.6|14976.6|14974.6|14976.6|14974.6|0
1627531820000|2021-07-29 04:10:20|14976.5|14974.5|14976.6|14974.6|14976.6|14974.6|14976.5|14974.5|0
1627531830000|2021-07-29 04:10:30|14976.5|14974.5|14976.5|14974.5|14976.5|14974.5|14976.5|14974.5|1
1627531840000|2021-07-29 04:10:40|14976.6|14974.6|14977.4|14975.4|14977.4|14975.4|14976.5|14974.5|3
1627531850000|2021-07-29 04:10:50|14977.5|14975.5|14977.4|14975.4|14977.8|14975.8|14977.3|14975.3|2
1627531860000|2021-07-29 04:11:00|14977.3|14975.3|14977.5|14975.5|14977.5|14975.5|14977.3|14975.3|0
1627531870000|2021-07-29 04:11:10|14977.9|14975.9|14978.5|14976.5|14978.5|14976.5|14977.9|14975.9|17
1627531880000|2021-07-29 04:11:20|14978.6|14976.6|14978.6|14976.6|14979|14977|14978.6|14976.6|16
1627531890000|2021-07-29 04:11:30|14978.5|14976.5|14978.5|14976.5|14978.6|14976.6|14978.4|14976.4|5
1627531900000|2021-07-29 04:11:40|14978.6|14976.6|14979|14977|14979|14977|14978.6|14976.6|2
1627531910000|2021-07-29 04:11:50|14979.1|14977.1|14979.9|14977.9|14980.1|14978.1|14979|14977|19
1627531920000|2021-07-29 04:12:00|14980|14978|14979|14977|14980.3|14978.3|14979|14977|13
1627531930000|2021-07-29 04:12:10|14979.1|14977.1|14979.1|14977.1|14979.1|14977.1|14979|14977|1
1627531940000|2021-07-29 04:12:20|14979|14977|14978.9|14976.9|14979|14977|14978.8|14976.8|1
1627531950000|2021-07-29 04:12:30|14978.8|14976.8|14979.5|14977.5|14979.6|14977.6|14978.8|14976.8|3
1627531960000|2021-07-29 04:12:40|14979.6|14977.6|14978.6|14976.6|14979.8|14977.8|14978.6|14976.6|13
1627531970000|2021-07-29 04:12:50|14978.8|14976.8|14978.4|14976.4|14978.8|14976.8|14978.4|14976.4|0
1627531980000|2021-07-29 04:13:00|14978.5|14976.5|14978.8|14976.8|14979|14977|14978.5|14976.5|4
1627531990000|2021-07-29 04:13:10|14978.6|14976.6|14978.6|14976.6|14978.6|14976.6|14978.6|14976.6|1
1627532000000|2021-07-29 04:13:20|14978.8|14976.8|14978.4|14976.4|14979|14977|14978.4|14976.4|5
1627532010000|2021-07-29 04:13:30|14978|14976|14977.9|14975.9|14978.1|14976.1|14977.9|14975.9|1
1627532020000|2021-07-29 04:13:40|14978|14976|14978.3|14976.3|14978.3|14976.3|14978|14976|1
1627532030000|2021-07-29 04:13:50|14978.4|14976.4|14979|14977|14979.1|14977.1|14978.4|14976.4|5
1627532040000|2021-07-29 04:14:00|14979.1|14977.1|14979.6|14977.6|14979.6|14977.6|14979.1|14977.1|3
1627532050000|2021-07-29 04:14:10|14979.8|14977.8|14979.5|14977.5|14979.9|14977.9|14979.5|14977.5|23
1627532060000|2021-07-29 04:14:20|14979.6|14977.6|14979.8|14977.8|14979.9|14977.9|14979.6|14977.6|3
1627532070000|2021-07-29 04:14:30|14979.9|14977.9|14980|14978|14980.1|14978.1|14979.8|14977.8|4
1627532080000|2021-07-29 04:14:40|14979.9|14977.9|14979.6|14977.6|14980|14978|14979.6|14977.6|5
1627532090000|2021-07-29 04:14:50|14979.8|14977.8|14979.6|14977.6|14979.8|14977.8|14979.6|14977.6|2
1627532100000|2021-07-29 04:15:00|14979.8|14977.8|14979.1|14977.1|14979.8|14977.8|14979|14977|5
1627532110000|2021-07-29 04:15:10|14979|14977|14978.9|14976.9|14979|14977|14978.9|14976.9|1
1627532120000|2021-07-29 04:15:20|14978.8|14976.8|14978.9|14976.9|14978.9|14976.9|14978|14976|7
1627532130000|2021-07-29 04:15:30|14978.8|14976.8|14979.1|14977.1|14979.1|14977.1|14978.8|14976.8|5
1627532140000|2021-07-29 04:15:40|14979|14977|14979|14977|14979|14977|14979|14977|1
1627532150000|2021-07-29 04:15:50|14979.1|14977.1|14979.1|14977.1|14979.3|14977.3|14979|14977|0
1627532160000|2021-07-29 04:16:00|14979.3|14977.3|14979.6|14977.6|14979.6|14977.6|14979.1|14977.1|3
1627532170000|2021-07-29 04:16:10|14979.8|14977.8|14979.6|14977.6|14979.8|14977.8|14979.6|14977.6|0
1627532190000|2021-07-29 04:16:30|14979.8|14977.8|14979.8|14977.8|14980|14978|14979.8|14977.8|3
1627532200000|2021-07-29 04:16:40|14979.9|14977.9|14980|14978|14980.1|14978.1|14979.9|14977.9|1
1627532210000|2021-07-29 04:16:50|14980.1|14978.1|14979.9|14977.9|14980.3|14978.3|14979.8|14977.8|6
1627532220000|2021-07-29 04:17:00|14980|14978|14979.5|14977.5|14980.1|14978.1|14979.4|14977.4|7
1627532230000|2021-07-29 04:17:10|14979.6|14977.6|14979.6|14977.6|14979.6|14977.6|14979.6|14977.6|0
1627532240000|2021-07-29 04:17:20|14979.5|14977.5|14979.5|14977.5|14979.5|14977.5|14979.5|14977.5|1
1627532250000|2021-07-29 04:17:30|14979.4|14977.4|14979.4|14977.4|14979.4|14977.4|14979.4|14977.4|1
1627532260000|2021-07-29 04:17:40|14979.3|14977.3|14978.6|14976.6|14979.4|14977.4|14978.6|14976.6|5
1627532270000|2021-07-29 04:17:50|14978.8|14976.8|14978.6|14976.6|14978.8|14976.8|14978.6|14976.6|0
1627532280000|2021-07-29 04:18:00|14978.8|14976.8|14978.9|14976.9|14978.9|14976.9|14978.6|14976.6|2
1627532290000|2021-07-29 04:18:10|14978.8|14976.8|14978.1|14976.1|14978.9|14976.9|14978.1|14976.1|2
1627532310000|2021-07-29 04:18:30|14978.4|14976.4|14978|14976|14978.6|14976.6|14977.5|14975.5|14
1627532320000|2021-07-29 04:18:40|14977.9|14975.9|14977.5|14975.5|14977.9|14975.9|14977.5|14975.5|2
1627532330000|2021-07-29 04:18:50|14977.6|14975.6|14977.9|14975.9|14977.9|14975.9|14977.6|14975.6|2
1627532340000|2021-07-29 04:19:00|14978|14976|14978|14976|14978.4|14976.4|14977.9|14975.9|12
1627532350000|2021-07-29 04:19:10|14977.9|14975.9|14977.8|14975.8|14977.9|14975.9|14977.6|14975.6|9
1627532360000|2021-07-29 04:19:20|14977.6|14975.6|14977.6|14975.6|14977.6|14975.6|14977.6|14975.6|2
1627532370000|2021-07-29 04:19:30|14977.5|14975.5|14978.1|14976.1|14978.3|14976.3|14977.4|14975.4|3
1627532380000|2021-07-29 04:19:40|14977.5|14975.5|14978.3|14976.3|14978.3|14976.3|14977.5|14975.5|3
1627532390000|2021-07-29 04:19:50|14978.1|14976.1|14978|14976|14978.1|14976.1|14978|14976|0
1627532400000|2021-07-29 04:20:00|14978.1|14976.1|14978.3|14976.3|14978.5|14976.5|14978.1|14976.1|2
1627532410000|2021-07-29 04:20:10|14978.4|14976.4|14978.5|14976.5|14978.5|14976.5|14978.3|14976.3|1
1627532420000|2021-07-29 04:20:20|14978.9|14976.9|14979.4|14977.4|14979.4|14977.4|14978.9|14976.9|11
1627532430000|2021-07-29 04:20:30|14978.9|14976.9|14978.9|14976.9|14978.9|14976.9|14978.9|14976.9|3
1627532440000|2021-07-29 04:20:40|14979|14977|14978.5|14976.5|14979.1|14977.1|14978.5|14976.5|3
1627532450000|2021-07-29 04:20:50|14978.6|14976.6|14978.9|14976.9|14979|14977|14978.6|14976.6|3
1627532470000|2021-07-29 04:21:10|14979.1|14977.1|14979.4|14977.4|14979.4|14977.4|14979.1|14977.1|7
1627532480000|2021-07-29 04:21:20|14979.5|14977.5|14979.9|14977.9|14979.9|14977.9|14979.5|14977.5|6
1627532490000|2021-07-29 04:21:30|14980|14978|14979.6|14977.6|14980.5|14978.5|14979.6|14977.6|8
1627532500000|2021-07-29 04:21:40|14979.4|14977.4|14979.4|14977.4|14979.4|14977.4|14979.4|14977.4|1
1627532510000|2021-07-29 04:21:50|14979.3|14977.3|14979.1|14977.1|14979.4|14977.4|14979|14977|0
1627532520000|2021-07-29 04:22:00|14979.3|14977.3|14979.6|14977.6|14979.9|14977.9|14979.3|14977.3|3
1627532530000|2021-07-29 04:22:10|14979.5|14977.5|14979.4|14977.4|14979.5|14977.5|14979.4|14977.4|0
1627532540000|2021-07-29 04:22:20|14979.3|14977.3|14979.1|14977.1|14979.3|14977.3|14979.1|14977.1|0
1627532570000|2021-07-29 04:22:50|14979.4|14977.4|14979.3|14977.3|14979.4|14977.4|14979.3|14977.3|1
1627532580000|2021-07-29 04:23:00|14979.1|14977.1|14979.4|14977.4|14979.4|14977.4|14979.1|14977.1|0
1627532590000|2021-07-29 04:23:10|14979.9|14977.9|14979.9|14977.9|14979.9|14977.9|14979.8|14977.8|3
1627532600000|2021-07-29 04:23:20|14980|14978|14980|14978|14980.1|14978.1|14979.8|14977.8|1
1627532610000|2021-07-29 04:23:30|14979.9|14977.9|14979.8|14977.8|14980|14978|14979.8|14977.8|0
1627532620000|2021-07-29 04:23:40|14979.9|14977.9|14980|14978|14980|14978|14979.9|14977.9|0
1627532640000|2021-07-29 04:24:00|14980.1|14978.1|14979.9|14977.9|14980.1|14978.1|14979.8|14977.8|0
1627532650000|2021-07-29 04:24:10|14980|14978|14979.9|14977.9|14980|14978|14979.9|14977.9|1
1627532660000|2021-07-29 04:24:20|14979.8|14977.8|14979.9|14977.9|14979.9|14977.9|14979.8|14977.8|1
1627532670000|2021-07-29 04:24:30|14979.8|14977.8|14979.6|14977.6|14979.8|14977.8|14979.6|14977.6|0
1627532680000|2021-07-29 04:24:40|14979.8|14977.8|14979.9|14977.9|14979.9|14977.9|14979.8|14977.8|1
1627532690000|2021-07-29 04:24:50|14980|14978|14980.1|14978.1|14980.1|14978.1|14980|14978|2
1627532700000|2021-07-29 04:25:00|14980.3|14978.3|14980.4|14978.4|14980.5|14978.5|14980.3|14978.3|7
1627532710000|2021-07-29 04:25:10|14980.5|14978.5|14980.5|14978.5|14980.5|14978.5|14980.4|14978.4|1
1627532720000|2021-07-29 04:25:20|14980.4|14978.4|14981.6|14979.6|14981.6|14979.6|14980.4|14978.4|20
1627532730000|2021-07-29 04:25:30|14981.5|14979.5|14981.8|14979.8|14981.9|14979.9|14981.5|14979.5|29
1627532740000|2021-07-29 04:25:40|14981.6|14979.6|14980.6|14978.6|14981.6|14979.6|14980.6|14978.6|13
1627532750000|2021-07-29 04:25:50|14980.8|14978.8|14980.9|14978.9|14980.9|14978.9|14980.5|14978.5|3
1627532760000|2021-07-29 04:26:00|14981|14979|14981|14979|14981.1|14979.1|14980.9|14978.9|5
1627532770000|2021-07-29 04:26:10|14980.9|14978.9|14980.1|14978.1|14980.9|14978.9|14980|14978|2
1627532780000|2021-07-29 04:26:20|14979.8|14977.8|14979.8|14977.8|14980|14978|14979.5|14977.5|2
1627532790000|2021-07-29 04:26:30|14979.9|14977.9|14979.9|14977.9|14980|14978|14979.8|14977.8|1
1627532800000|2021-07-29 04:26:40|14979.8|14977.8|14980.5|14978.5|14980.6|14978.6|14979.8|14977.8|1
1627532810000|2021-07-29 04:26:50|14980.4|14978.4|14979.6|14977.6|14980.4|14978.4|14979.6|14977.6|0
1627532820000|2021-07-29 04:27:00|14980|14978|14980.3|14978.3|14980.3|14978.3|14980|14978|4
1627532830000|2021-07-29 04:27:10|14980.1|14978.1|14979.5|14977.5|14980.1|14978.1|14979.5|14977.5|2
1627532840000|2021-07-29 04:27:20|14979.4|14977.4|14979.5|14977.5|14979.5|14977.5|14979.3|14977.3|1
1627532860000|2021-07-29 04:27:40|14979.4|14977.4|14978.9|14976.9|14979.4|14977.4|14978.4|14976.4|4
1627532870000|2021-07-29 04:27:50|14979|14977|14979.1|14977.1|14979.1|14977.1|14979|14977|0
1627532880000|2021-07-29 04:28:00|14979|14977|14978.9|14976.9|14979.1|14977.1|14978.8|14976.8|1
1627532890000|2021-07-29 04:28:10|14979|14977|14979.1|14977.1|14979.1|14977.1|14979|14977|2
1627532900000|2021-07-29 04:28:20|14979|14977|14978.8|14976.8|14979|14977|14978.8|14976.8|1
1627532910000|2021-07-29 04:28:30|14978.9|14976.9|14978.6|14976.6|14979|14977|14978.6|14976.6|4
1627532920000|2021-07-29 04:28:40|14978.8|14976.8|14978.6|14976.6|14978.8|14976.8|14978.6|14976.6|0
1627532930000|2021-07-29 04:28:50|14978.8|14976.8|14978.9|14976.9|14978.9|14976.9|14978.6|14976.6|1
1627532940000|2021-07-29 04:29:00|14979|14977|14979.4|14977.4|14979.4|14977.4|14978.9|14976.9|3
1627532950000|2021-07-29 04:29:10|14979.3|14977.3|14979.5|14977.5|14979.5|14977.5|14979.3|14977.3|0
1627532960000|2021-07-29 04:29:20|14979.4|14977.4|14979|14977|14979.4|14977.4|14979|14977|2
1627532970000|2021-07-29 04:29:30|14978.9|14976.9|14979.1|14977.1|14979.1|14977.1|14978.9|14976.9|1
1627532980000|2021-07-29 04:29:40|14978.9|14976.9|14978.9|14976.9|14978.9|14976.9|14978.8|14976.8|2
1627532990000|2021-07-29 04:29:50|14979|14977|14979.1|14977.1|14979.1|14977.1|14979|14977|1
1627533000000|2021-07-29 04:30:00|14979.3|14977.3|14978.9|14976.9|14979.3|14977.3|14978.8|14976.8|4
1627533010000|2021-07-29 04:30:10|14978.8|14976.8|14978.9|14976.9|14979.1|14977.1|14978.8|14976.8|2
1627533020000|2021-07-29 04:30:20|14979|14977|14979.8|14977.8|14979.8|14977.8|14979|14977|8
1627533030000|2021-07-29 04:30:30|14979.6|14977.6|14980.6|14978.6|14980.6|14978.6|14979.6|14977.6|10
1627533040000|2021-07-29 04:30:40|14981.1|14979.1|14981.4|14979.4|14981.4|14979.4|14981.1|14979.1|5
1627533050000|2021-07-29 04:30:50|14981.5|14979.5|14981.6|14979.6|14981.6|14979.6|14981.5|14979.5|1
1627533070000|2021-07-29 04:31:10|14981.9|14979.9|14982|14980|14982.3|14980.3|14981.6|14979.6|15
1627533080000|2021-07-29 04:31:20|14982.1|14980.1|14982|14980|14982.1|14980.1|14982|14980|2
1627533090000|2021-07-29 04:31:30|14981.9|14979.9|14981.9|14979.9|14982|14980|14981.9|14979.9|8
1627533100000|2021-07-29 04:31:40|14981.6|14979.6|14981.8|14979.8|14981.8|14979.8|14981.6|14979.6|4
1627533110000|2021-07-29 04:31:50|14981.6|14979.6|14981.8|14979.8|14981.8|14979.8|14981.6|14979.6|1
1627533120000|2021-07-29 04:32:00|14981.9|14979.9|14982.5|14980.5|14982.6|14980.6|14981.9|14979.9|9
1627533130000|2021-07-29 04:32:10|14982.8|14980.8|14982.8|14980.8|14982.8|14980.8|14982.8|14980.8|5
1627533140000|2021-07-29 04:32:20|14982.6|14980.6|14982.8|14980.8|14982.8|14980.8|14982.6|14980.6|0
1627533150000|2021-07-29 04:32:30|14982.9|14980.9|14983.1|14981.1|14983.1|14981.1|14982.9|14980.9|2
1627533160000|2021-07-29 04:32:40|14983.3|14981.3|14983.3|14981.3|14983.3|14981.3|14983.1|14981.1|1
1627533170000|2021-07-29 04:32:50|14983.5|14981.5|14983.5|14981.5|14983.8|14981.8|14983.4|14981.4|13
1627533180000|2021-07-29 04:33:00|14983.4|14981.4|14983.1|14981.1|14983.4|14981.4|14983.1|14981.1|6
1627533190000|2021-07-29 04:33:10|14982.8|14980.8|14982.6|14980.6|14982.8|14980.8|14982.5|14980.5|3
1627533200000|2021-07-29 04:33:20|14982.5|14980.5|14982.1|14980.1|14982.5|14980.5|14982|14980|3
1627533210000|2021-07-29 04:33:30|14982.3|14980.3|14982.4|14980.4|14982.5|14980.5|14982|14980|7
1627533220000|2021-07-29 04:33:40|14982.5|14980.5|14982.4|14980.4|14982.5|14980.5|14982.4|14980.4|5
1627533230000|2021-07-29 04:33:50|14982.5|14980.5|14982.5|14980.5|14982.5|14980.5|14982.5|14980.5|0
1627533240000|2021-07-29 04:34:00|14982.6|14980.6|14983.1|14981.1|14983.1|14981.1|14982.5|14980.5|5
1627533250000|2021-07-29 04:34:10|14983.3|14981.3|14983.4|14981.4|14983.4|14981.4|14983.1|14981.1|7
1627533260000|2021-07-29 04:34:20|14983.5|14981.5|14983.8|14981.8|14984|14982|14983.4|14981.4|16
1627533270000|2021-07-29 04:34:30|14983.9|14981.9|14983.5|14981.5|14984|14982|14983.5|14981.5|1
1627533280000|2021-07-29 04:34:40|14983.6|14981.6|14983.1|14981.1|14983.8|14981.8|14983.1|14981.1|4
1627533290000|2021-07-29 04:34:50|14983.3|14981.3|14983.6|14981.6|14983.6|14981.6|14983.3|14981.3|1
1627533300000|2021-07-29 04:35:00|14983.8|14981.8|14984.4|14982.4|14984.5|14982.5|14983.6|14981.6|24
1627533310000|2021-07-29 04:35:10|14984.5|14982.5|14984.9|14982.9|14985|14983|14984.5|14982.5|17
1627533320000|2021-07-29 04:35:20|14985.1|14983.1|14986|14984|14986.3|14984.3|14984.9|14982.9|54
1627533330000|2021-07-29 04:35:30|14986.3|14984.3|14984.9|14982.9|14986.3|14984.3|14984.8|14982.8|30
1627533340000|2021-07-29 04:35:40|14984.5|14982.5|14983.6|14981.6|14984.5|14982.5|14983.6|14981.6|12
1627533350000|2021-07-29 04:35:50|14983|14981|14983.5|14981.5|14983.9|14981.9|14983|14981|12
1627533360000|2021-07-29 04:36:00|14983.6|14981.6|14983.6|14981.6|14983.6|14981.6|14983.4|14981.4|3
1627533370000|2021-07-29 04:36:10|14983.5|14981.5|14983.6|14981.6|14983.6|14981.6|14983.1|14981.1|5
1627533380000|2021-07-29 04:36:20|14983.8|14981.8|14983.6|14981.6|14983.9|14981.9|14983.5|14981.5|1
1627533390000|2021-07-29 04:36:30|14983.3|14981.3|14983.1|14981.1|14983.3|14981.3|14983.1|14981.1|1
1627533400000|2021-07-29 04:36:40|14982.8|14980.8|14982.6|14980.6|14982.8|14980.8|14982.6|14980.6|5
1627533410000|2021-07-29 04:36:50|14982.8|14980.8|14982|14980|14982.9|14980.9|14982|14980|12
1627533420000|2021-07-29 04:37:00|14981.9|14979.9|14981.8|14979.8|14981.9|14979.9|14981.8|14979.8|2
1627533430000|2021-07-29 04:37:10|14981.9|14979.9|14982|14980|14982.4|14980.4|14981.6|14979.6|6
1627533440000|2021-07-29 04:37:20|14981.9|14979.9|14981.6|14979.6|14982|14980|14981.4|14979.4|8
1627533450000|2021-07-29 04:37:30|14981.5|14979.5|14981|14979|14981.5|14979.5|14981|14979|4
1627533460000|2021-07-29 04:37:40|14981.1|14979.1|14981|14979|14981.1|14979.1|14981|14979|3
1627533470000|2021-07-29 04:37:50|14980.8|14978.8|14980.8|14978.8|14981|14979|14980.6|14978.6|25
1627533480000|2021-07-29 04:38:00|14980.6|14978.6|14980.8|14978.8|14980.8|14978.8|14980.4|14978.4|1
1627533490000|2021-07-29 04:38:10|14980.9|14978.9|14981.1|14979.1|14981.1|14979.1|14980.9|14978.9|1
1627533500000|2021-07-29 04:38:20|14981.6|14979.6|14981.6|14979.6|14982|14980|14981.5|14979.5|13
1627533510000|2021-07-29 04:38:30|14981.8|14979.8|14981.6|14979.6|14981.8|14979.8|14981.6|14979.6|0
1627533520000|2021-07-29 04:38:40|14981.8|14979.8|14982.1|14980.1|14982.5|14980.5|14981.8|14979.8|15
1627533530000|2021-07-29 04:38:50|14982|14980|14982|14980|14982|14980|14981.8|14979.8|0
1627533540000|2021-07-29 04:39:00|14981.9|14979.9|14981.8|14979.8|14982.3|14980.3|14981.8|14979.8|0
1627533560000|2021-07-29 04:39:20|14982|14980|14981.4|14979.4|14982|14980|14981.4|14979.4|4
1627533570000|2021-07-29 04:39:30|14981.5|14979.5|14981.5|14979.5|14981.6|14979.6|14981.5|14979.5|2
1627533580000|2021-07-29 04:39:40|14981.6|14979.6|14981.4|14979.4|14981.6|14979.6|14981.3|14979.3|1
1627533590000|2021-07-29 04:39:50|14981.3|14979.3|14981.5|14979.5|14981.9|14979.9|14981.3|14979.3|9
1627533600000|2021-07-29 04:40:00|14981.4|14979.4|14981.8|14979.8|14981.8|14979.8|14981.4|14979.4|2
1627533610000|2021-07-29 04:40:10|14981.6|14979.6|14981.6|14979.6|14981.8|14979.8|14981.6|14979.6|2
1627533620000|2021-07-29 04:40:20|14981.8|14979.8|14981.9|14979.9|14982|14980|14981.8|14979.8|2
1627533630000|2021-07-29 04:40:30|14982|14980|14982.1|14980.1|14982.1|14980.1|14981.9|14979.9|0
1627533640000|2021-07-29 04:40:40|14982.3|14980.3|14982.4|14980.4|14982.4|14980.4|14982.1|14980.1|1
1627533650000|2021-07-29 04:40:50|14982.3|14980.3|14982.4|14980.4|14982.4|14980.4|14982.3|14980.3|0
1627533660000|2021-07-29 04:41:00|14982.3|14980.3|14982.6|14980.6|14982.6|14980.6|14982.3|14980.3|2
1627533670000|2021-07-29 04:41:10|14982.4|14980.4|14981.9|14979.9|14982.4|14980.4|14981.9|14979.9|3
1627533680000|2021-07-29 04:41:20|14982|14980|14981.6|14979.6|14982|14980|14981.5|14979.5|0
1627533690000|2021-07-29 04:41:30|14981.8|14979.8|14981.6|14979.6|14981.8|14979.8|14981.6|14979.6|0
1627533700000|2021-07-29 04:41:40|14981.5|14979.5|14981.3|14979.3|14981.5|14979.5|14981.3|14979.3|1
1627533710000|2021-07-29 04:41:50|14981.1|14979.1|14981.3|14979.3|14981.3|14979.3|14981.1|14979.1|0
1627533720000|2021-07-29 04:42:00|14981.1|14979.1|14980.6|14978.6|14981.3|14979.3|14980.6|14978.6|6
1627533730000|2021-07-29 04:42:10|14980.8|14978.8|14980.4|14978.4|14980.8|14978.8|14980.4|14978.4|3
1627533740000|2021-07-29 04:42:20|14980.5|14978.5|14980.9|14978.9|14980.9|14978.9|14980.4|14978.4|9
1627533750000|2021-07-29 04:42:30|14981|14979|14981.4|14979.4|14981.4|14979.4|14981|14979|1
1627533760000|2021-07-29 04:42:40|14981.5|14979.5|14981.1|14979.1|14981.5|14979.5|14981|14979|5
1627533780000|2021-07-29 04:43:00|14981.3|14979.3|14981.6|14979.6|14981.6|14979.6|14981.3|14979.3|1
1627533800000|2021-07-29 04:43:20|14981.8|14979.8|14981.5|14979.5|14982.1|14980.1|14981.5|14979.5|6
1627533810000|2021-07-29 04:43:30|14981.4|14979.4|14981.1|14979.1|14981.4|14979.4|14981.1|14979.1|3
1627533820000|2021-07-29 04:43:40|14981.3|14979.3|14981.5|14979.5|14981.5|14979.5|14981.1|14979.1|1
1627533830000|2021-07-29 04:43:50|14981.6|14979.6|14981.4|14979.4|14981.9|14979.9|14981.4|14979.4|1
1627533840000|2021-07-29 04:44:00|14981.5|14979.5|14980.6|14978.6|14981.5|14979.5|14980.5|14978.5|8
1627533850000|2021-07-29 04:44:10|||||||||2
1627533860000|2021-07-29 04:44:20|14980.8|14978.8|14980.8|14978.8|14980.8|14978.8|14980.8|14978.8|0
1627533870000|2021-07-29 04:44:30|14980.6|14978.6|14980.8|14978.8|14980.8|14978.8|14980.6|14978.6|1
1627533880000|2021-07-29 04:44:40|14980.6|14978.6|14980.4|14978.4|14980.6|14978.6|14980.4|14978.4|2
1627533890000|2021-07-29 04:44:50|14980.5|14978.5|14980.8|14978.8|14980.8|14978.8|14980.5|14978.5|3
1627533900000|2021-07-29 04:45:00|14980.6|14978.6|14982.1|14980.1|14982.1|14980.1|14980.6|14978.6|23
1627533910000|2021-07-29 04:45:10|14982|14980|14982.3|14980.3|14982.3|14980.3|14982|14980|3
1627533930000|2021-07-29 04:45:30|14982.1|14980.1|14982.8|14980.8|14982.8|14980.8|14982|14980|6
1627533940000|2021-07-29 04:45:40|14983|14981|14983.1|14981.1|14983.3|14981.3|14982.8|14980.8|4
1627533950000|2021-07-29 04:45:50|14983.3|14981.3|14983.3|14981.3|14983.5|14981.5|14983.1|14981.1|4
1627533960000|2021-07-29 04:46:00|14983.4|14981.4|14984.6|14982.6|14984.6|14982.6|14983.4|14981.4|61
1627533970000|2021-07-29 04:46:10|14984.5|14982.5|14985|14983|14985|14983|14984.1|14982.1|12
1627533980000|2021-07-29 04:46:20|14984.9|14982.9|14985.4|14983.4|14985.4|14983.4|14984.5|14982.5|21
1627533990000|2021-07-29 04:46:30|14986.4|14984.4|14988.3|14986.3|14988.5|14986.5|14986.4|14984.4|84
1627534000000|2021-07-29 04:46:40|14988.5|14986.5|14987.5|14985.5|14988.5|14986.5|14987.4|14985.4|16
1627534010000|2021-07-29 04:46:50|14987.6|14985.6|14986.5|14984.5|14987.8|14985.8|14986.4|14984.4|12
1627534020000|2021-07-29 04:47:00|14986.4|14984.4|14987.1|14985.1|14987.1|14985.1|14986.3|14984.3|9
1627534030000|2021-07-29 04:47:10|14987|14985|14987.3|14985.3|14987.6|14985.6|14987|14985|20
1627534040000|2021-07-29 04:47:20|14987.4|14985.4|14987.3|14985.3|14987.4|14985.4|14987.3|14985.3|1
1627534050000|2021-07-29 04:47:30|14987.1|14985.1|14987.3|14985.3|14987.4|14985.4|14987.1|14985.1|6
1627534060000|2021-07-29 04:47:40|14987.1|14985.1|14987.3|14985.3|14987.3|14985.3|14987|14985|0
1627534070000|2021-07-29 04:47:50|14987.4|14985.4|14987.5|14985.5|14987.6|14985.6|14987.1|14985.1|4
1627534080000|2021-07-29 04:48:00|14987.6|14985.6|14987.4|14985.4|14987.6|14985.6|14987|14985|6
1627534090000|2021-07-29 04:48:10|14987.3|14985.3|14987.1|14985.1|14987.3|14985.3|14987.1|14985.1|2
1627534100000|2021-07-29 04:48:20|14987.5|14985.5|14986.5|14984.5|14987.5|14985.5|14986.5|14984.5|21
1627534110000|2021-07-29 04:48:30|14986.6|14984.6|14986.4|14984.4|14986.6|14984.6|14986.3|14984.3|6
1627534120000|2021-07-29 04:48:40|14986.3|14984.3|14985.9|14983.9|14986.3|14984.3|14985.9|14983.9|0
1627534130000|2021-07-29 04:48:50|14986.3|14984.3|14985.8|14983.8|14986.5|14984.5|14985.8|14983.8|32
1627534140000|2021-07-29 04:49:00|14985.6|14983.6|14985.5|14983.5|14985.6|14983.6|14985|14983|1
1627534150000|2021-07-29 04:49:10|14985.6|14983.6|14985.5|14983.5|14985.8|14983.8|14985.5|14983.5|10
1627534160000|2021-07-29 04:49:20|||||||||1
1627534170000|2021-07-29 04:49:30|14985.4|14983.4|14985.4|14983.4|14985.4|14983.4|14985.3|14983.3|1
1627534180000|2021-07-29 04:49:40|||||||||1
1627534190000|2021-07-29 04:49:50|14985.1|14983.1|14986.1|14984.1|14986.1|14984.1|14985.1|14983.1|8
1627534200000|2021-07-29 04:50:00|14986.5|14984.5|14985.3|14983.3|14987|14985|14985.3|14983.3|15
1627534210000|2021-07-29 04:50:10|14985.1|14983.1|14985.8|14983.8|14985.8|14983.8|14985|14983|13
1627534220000|2021-07-29 04:50:20|14986|14984|14986.1|14984.1|14986.1|14984.1|14985.8|14983.8|2
1627534230000|2021-07-29 04:50:30|14986|14984|14987|14985|14987|14985|14986|14984|8
1627534240000|2021-07-29 04:50:40|14987.3|14985.3|14986.9|14984.9|14987.4|14985.4|14986.8|14984.8|11
1627534250000|2021-07-29 04:50:50|14986.8|14984.8|14986.8|14984.8|14986.8|14984.8|14986.5|14984.5|2
1627534260000|2021-07-29 04:51:00|14986.5|14984.5|14986.5|14984.5|14986.8|14984.8|14986.3|14984.3|4
1627534270000|2021-07-29 04:51:10|14986.3|14984.3|14986.8|14984.8|14986.8|14984.8|14986.3|14984.3|16
1627534290000|2021-07-29 04:51:30|14986.9|14984.9|14986.8|14984.8|14986.9|14984.9|14986.5|14984.5|0
1627534300000|2021-07-29 04:51:40|14986.6|14984.6|14986.5|14984.5|14986.6|14984.6|14986.5|14984.5|3
1627534310000|2021-07-29 04:51:50|14986.6|14984.6|14986.3|14984.3|14986.8|14984.8|14986.3|14984.3|6
1627534320000|2021-07-29 04:52:00|14986.4|14984.4|14985.8|14983.8|14986.4|14984.4|14985.8|14983.8|1
1627534330000|2021-07-29 04:52:10|14985.5|14983.5|14986|14984|14986.1|14984.1|14985.5|14983.5|5
1627534340000|2021-07-29 04:52:20|14986.1|14984.1|14986.1|14984.1|14986.1|14984.1|14986.1|14984.1|2
1627534350000|2021-07-29 04:52:30|14986.3|14984.3|14986.4|14984.4|14986.5|14984.5|14986.3|14984.3|2
1627534360000|2021-07-29 04:52:40|14986.1|14984.1|14986|14984|14986.3|14984.3|14986|14984|2
1627534380000|2021-07-29 04:53:00|14985.9|14983.9|14985.8|14983.8|14986|14984|14985.8|14983.8|3
1627534390000|2021-07-29 04:53:10|14985.4|14983.4|14984.6|14982.6|14985.4|14983.4|14984.6|14982.6|5
1627534400000|2021-07-29 04:53:20|14984.4|14982.4|14984.6|14982.6|14984.9|14982.9|14984.4|14982.4|7
1627534410000|2021-07-29 04:53:30|14984.5|14982.5|14983.3|14981.3|14984.5|14982.5|14983.1|14981.1|15
1627534420000|2021-07-29 04:53:40|14983|14981|14983.4|14981.4|14983.6|14981.6|14982.9|14980.9|14
1627534430000|2021-07-29 04:53:50|14983.5|14981.5|14983.5|14981.5|14983.5|14981.5|14983.3|14981.3|6
1627534440000|2021-07-29 04:54:00|14983.4|14981.4|14984.3|14982.3|14984.5|14982.5|14983.4|14981.4|11
1627534450000|2021-07-29 04:54:10|14984.4|14982.4|14984.6|14982.6|14984.6|14982.6|14984.4|14982.4|3
1627534460000|2021-07-29 04:54:20|14984.5|14982.5|14984.3|14982.3|14984.6|14982.6|14984.1|14982.1|0
1627534470000|2021-07-29 04:54:30|14984.4|14982.4|14984.4|14982.4|14984.5|14982.5|14984.4|14982.4|0
1627534480000|2021-07-29 04:54:40|14984.3|14982.3|14983.9|14981.9|14984.3|14982.3|14983.6|14981.6|4
1627534490000|2021-07-29 04:54:50|14984.4|14982.4|14984.1|14982.1|14984.4|14982.4|14984|14982|3
1627534500000|2021-07-29 04:55:00|14983.9|14981.9|14983.1|14981.1|14983.9|14981.9|14983.1|14981.1|11
1627534510000|2021-07-29 04:55:10|14983.3|14981.3|14983.1|14981.1|14983.3|14981.3|14982.9|14980.9|1
1627534520000|2021-07-29 04:55:20|14983.3|14981.3|14983.6|14981.6|14983.9|14981.9|14983.3|14981.3|8
1627534530000|2021-07-29 04:55:30|14983.8|14981.8|14984.4|14982.4|14984.4|14982.4|14983.8|14981.8|2
1627534540000|2021-07-29 04:55:40|14984.5|14982.5|14985.1|14983.1|14985.4|14983.4|14984.5|14982.5|12
1627534550000|2021-07-29 04:55:50|14985|14983|14984.8|14982.8|14985|14983|14984.6|14982.6|2
1627534560000|2021-07-29 04:56:00|14984.6|14982.6|14984.5|14982.5|14984.8|14982.8|14984.5|14982.5|0
1627534570000|2021-07-29 04:56:10|14985|14983|14985.1|14983.1|14985.1|14983.1|14985|14983|2
1627534580000|2021-07-29 04:56:20|14985.3|14983.3|14985.1|14983.1|14985.3|14983.3|14985|14983|2
1627534590000|2021-07-29 04:56:30|14985.3|14983.3|14985.1|14983.1|14985.3|14983.3|14984.9|14982.9|2
1627534600000|2021-07-29 04:56:40|14985|14983|14985.1|14983.1|14985.1|14983.1|14984.9|14982.9|1
1627534610000|2021-07-29 04:56:50|14985.5|14983.5|14985.5|14983.5|14985.5|14983.5|14985.5|14983.5|2
1627534620000|2021-07-29 04:57:00|14985.4|14983.4|14984.9|14982.9|14985.4|14983.4|14984.9|14982.9|3
1627534630000|2021-07-29 04:57:10|14984.8|14982.8|14984.4|14982.4|14984.8|14982.8|14984.3|14982.3|2
1627534640000|2021-07-29 04:57:20|14984.3|14982.3|14984.1|14982.1|14984.3|14982.3|14984.1|14982.1|2
1627534650000|2021-07-29 04:57:30|14984.3|14982.3|14984.4|14982.4|14984.4|14982.4|14984.3|14982.3|2
1627534670000|2021-07-29 04:57:50|14984|14982|14984|14982|14984|14982|14984|14982|1
1627534680000|2021-07-29 04:58:00|14983.9|14981.9|14983.8|14981.8|14983.9|14981.9|14983.8|14981.8|0
1627534690000|2021-07-29 04:58:10|14983.6|14981.6|14983.6|14981.6|14983.6|14981.6|14983.6|14981.6|2
1627534700000|2021-07-29 04:58:20|14983.8|14981.8|14985.5|14983.5|14985.5|14983.5|14983.8|14981.8|9
1627534710000|2021-07-29 04:58:30|14983.9|14981.9|14984|14982|14984|14982|14983.9|14981.9|14
1627534720000|2021-07-29 04:58:40|14984.1|14982.1|14984.3|14982.3|14984.5|14982.5|14984|14982|83
1627534730000|2021-07-29 04:58:50|14984.4|14982.4|14984|14982|14984.4|14982.4|14984|14982|3
1627534740000|2021-07-29 04:59:00|14983.9|14981.9|14983.8|14981.8|14983.9|14981.9|14983.6|14981.6|0
1627534750000|2021-07-29 04:59:10|14983.9|14981.9|14984|14982|14984|14982|14983.5|14981.5|1
1627534760000|2021-07-29 04:59:20|14984.1|14982.1|14984|14982|14984.1|14982.1|14983.8|14981.8|0
1627534770000|2021-07-29 04:59:30|14984.1|14982.1|14983.6|14981.6|14984.1|14982.1|14983.6|14981.6|3
1627534780000|2021-07-29 04:59:40|14983.5|14981.5|14982.8|14980.8|14983.5|14981.5|14982.8|14980.8|7
1627534790000|2021-07-29 04:59:50|14982.9|14980.9|14983.1|14981.1|14983.1|14981.1|14982.9|14980.9|4
1627534800000|2021-07-29 05:00:00|14983.3|14981.3|14985.4|14983.4|14985.4|14983.4|14983.3|14981.3|75
1627534810000|2021-07-29 05:00:10|14985|14983|14985.6|14983.6|14985.6|14983.6|14984|14982|11
1627534820000|2021-07-29 05:00:20|14985.8|14983.8|14985.6|14983.6|14986.3|14984.3|14985.5|14983.5|3
1627534830000|2021-07-29 05:00:30|14985.4|14983.4|14983.9|14981.9|14985.9|14983.9|14983.9|14981.9|10
1627534840000|2021-07-29 05:00:40|14983.8|14981.8|14983.3|14981.3|14984.1|14982.1|14982.6|14980.6|12
1627534850000|2021-07-29 05:00:50|14983.1|14981.1|14982.1|14980.1|14983.3|14981.3|14982.1|14980.1|15
1627534860000|2021-07-29 05:01:00|14982.3|14980.3|14983.5|14981.5|14983.6|14981.6|14982.3|14980.3|12
1627534870000|2021-07-29 05:01:10|14983.6|14981.6|14984.9|14982.9|14984.9|14982.9|14983.6|14981.6|6
1627534880000|2021-07-29 05:01:20|14984.8|14982.8|14985.1|14983.1|14985.1|14983.1|14984.1|14982.1|2
1627534890000|2021-07-29 05:01:30|14985.4|14983.4|14985.3|14983.3|14985.5|14983.5|14985.1|14983.1|9
1627534900000|2021-07-29 05:01:40|14985.1|14983.1|14987.5|14985.5|14987.5|14985.5|14984.4|14982.4|40
1627534910000|2021-07-29 05:01:50|14987|14985|14986.5|14984.5|14987.3|14985.3|14986.3|14984.3|8
1627534920000|2021-07-29 05:02:00|14986.3|14984.3|14987|14985|14987.3|14985.3|14986.3|14984.3|10
1627534930000|2021-07-29 05:02:10|14987.1|14985.1|14986.1|14984.1|14987.1|14985.1|14986.1|14984.1|4
1627534940000|2021-07-29 05:02:20|14986.5|14984.5|14986.6|14984.6|14986.6|14984.6|14986|14984|5
1627534950000|2021-07-29 05:02:30|14987.3|14985.3|14987.9|14985.9|14987.9|14985.9|14987.1|14985.1|11
1627534960000|2021-07-29 05:02:40|14987.6|14985.6|14987.5|14985.5|14987.8|14985.8|14986.1|14984.1|14
1627534970000|2021-07-29 05:02:50|14987.4|14985.4|14987.4|14985.4|14987.6|14985.6|14987|14985|0
1627534980000|2021-07-29 05:03:00|14987.3|14985.3|14986.1|14984.1|14987.3|14985.3|14986.1|14984.1|14
1627534990000|2021-07-29 05:03:10|14986.5|14984.5|14985.5|14983.5|14986.5|14984.5|14985.3|14983.3|9
1627535000000|2021-07-29 05:03:20|14985.4|14983.4|14985.1|14983.1|14985.5|14983.5|14984.9|14982.9|2
1627535010000|2021-07-29 05:03:30|14985|14983|14983.9|14981.9|14985|14983|14983.1|14981.1|14
1627535020000|2021-07-29 05:03:40|14984|14982|14984.8|14982.8|14985|14983|14984|14982|10
1627535030000|2021-07-29 05:03:50|14984.6|14982.6|14984.8|14982.8|14985.5|14983.5|14984.6|14982.6|1
1627535040000|2021-07-29 05:04:00|14984.9|14982.9|14985.3|14983.3|14985.4|14983.4|14984.5|14982.5|3
1627535050000|2021-07-29 05:04:10|14985.4|14983.4|14987.3|14985.3|14987.4|14985.4|14985.4|14983.4|7
1627535060000|2021-07-29 05:04:20|14987.1|14985.1|14985.6|14983.6|14987.1|14985.1|14985.6|14983.6|2
1627535070000|2021-07-29 05:04:30|14985.8|14983.8|14985.6|14983.6|14985.8|14983.8|14985.5|14983.5|0
1627535080000|2021-07-29 05:04:40|14985.5|14983.5|14984.4|14982.4|14985.5|14983.5|14984.3|14982.3|7
1627535090000|2021-07-29 05:04:50|14984.5|14982.5|14984.8|14982.8|14985.3|14983.3|14984.5|14982.5|5
1627535100000|2021-07-29 05:05:00|14985|14983|14984.9|14982.9|14985.9|14983.9|14984.9|14982.9|6
1627535110000|2021-07-29 05:05:10|14984.3|14982.3|14984.8|14982.8|14985|14983|14983.9|14981.9|8
1627535120000|2021-07-29 05:05:20|14984.6|14982.6|14985.6|14983.6|14985.6|14983.6|14984.5|14982.5|2
1627535130000|2021-07-29 05:05:30|14985.5|14983.5|14985.5|14983.5|14985.9|14983.9|14985.3|14983.3|2
1627535140000|2021-07-29 05:05:40|14985.4|14983.4|14983|14981|14985.4|14983.4|14982.9|14980.9|19
1627535150000|2021-07-29 05:05:50|14982.9|14980.9|14983|14981|14983.1|14981.1|14982.1|14980.1|18
1627535160000|2021-07-29 05:06:00|14983.1|14981.1|14983.1|14981.1|14983.4|14981.4|14982.6|14980.6|7
1627535170000|2021-07-29 05:06:10|14983|14981|14983.5|14981.5|14983.5|14981.5|14982.6|14980.6|4
1627535180000|2021-07-29 05:06:20|14983.4|14981.4|14983.8|14981.8|14983.8|14981.8|14983.3|14981.3|3
1627535190000|2021-07-29 05:06:30|14983.6|14981.6|14982.5|14980.5|14983.8|14981.8|14982.5|14980.5|4
1627535200000|2021-07-29 05:06:40|14982.4|14980.4|14981.9|14979.9|14982.5|14980.5|14981.9|14979.9|3
1627535210000|2021-07-29 05:06:50|14982.3|14980.3|14983.4|14981.4|14983.5|14981.5|14982.3|14980.3|0
1627535220000|2021-07-29 05:07:00|14983.5|14981.5|14985|14983|14985|14983|14983.5|14981.5|18
1627535230000|2021-07-29 05:07:10|14984.9|14982.9|14984.4|14982.4|14984.9|14982.9|14984.4|14982.4|1
1627535240000|2021-07-29 05:07:20|14984.6|14982.6|14984.5|14982.5|14985|14983|14984.4|14982.4|6
1627535250000|2021-07-29 05:07:30|14984.4|14982.4|14984|14982|14984.5|14982.5|14984|14982|3
1627535260000|2021-07-29 05:07:40|14984.1|14982.1|14985.3|14983.3|14985.3|14983.3|14984|14982|8
1627535270000|2021-07-29 05:07:50|14985.4|14983.4|14985|14983|14985.5|14983.5|14984.8|14982.8|2
1627535280000|2021-07-29 05:08:00|14985.1|14983.1|14985|14983|14985.5|14983.5|14984.8|14982.8|6
1627535290000|2021-07-29 05:08:10|14985.1|14983.1|14985.5|14983.5|14985.5|14983.5|14985.1|14983.1|2
1627535300000|2021-07-29 05:08:20|14985.4|14983.4|14986|14984|14986|14984|14985.4|14983.4|5
1627535310000|2021-07-29 05:08:30|14986.1|14984.1|14986.1|14984.1|14986.3|14984.3|14986|14984|3
1627535320000|2021-07-29 05:08:40|14986|14984|14987.8|14985.8|14988.3|14986.3|14986|14984|35
1627535330000|2021-07-29 05:08:50|14987.6|14985.6|14987.4|14985.4|14988.1|14986.1|14987|14985|6
1627535340000|2021-07-29 05:09:00|14986.8|14984.8|14986.9|14984.9|14987.3|14985.3|14986.5|14984.5|10
1627535350000|2021-07-29 05:09:10|14986.5|14984.5|14985.8|14983.8|14986.5|14984.5|14985.8|14983.8|3
1627535360000|2021-07-29 05:09:20|14985.9|14983.9|14985.8|14983.8|14986|14984|14985.6|14983.6|8
1627535370000|2021-07-29 05:09:30|14985.6|14983.6|14985.1|14983.1|14985.6|14983.6|14984.9|14982.9|3
1627535380000|2021-07-29 05:09:40|14985.3|14983.3|14985.1|14983.1|14985.5|14983.5|14985.1|14983.1|0
1627535390000|2021-07-29 05:09:50|14985.5|14983.5|14986.1|14984.1|14986.3|14984.3|14985.1|14983.1|5
1627535400000|2021-07-29 05:10:00|14986|14984|14987.3|14985.3|14988.3|14986.3|14986|14984|27
1627535410000|2021-07-29 05:10:10|14987.1|14985.1|14987|14985|14987.1|14985.1|14986.5|14984.5|4
1627535420000|2021-07-29 05:10:20|14987.1|14985.1|14985.5|14983.5|14987.1|14985.1|14985.3|14983.3|5
1627535430000|2021-07-29 05:10:30|14985.6|14983.6|14986|14984|14986.1|14984.1|14985.5|14983.5|2
1627535440000|2021-07-29 05:10:40|14985.9|14983.9|14986.1|14984.1|14986.5|14984.5|14985.8|14983.8|1
1627535450000|2021-07-29 05:10:50|14986.3|14984.3|14987.1|14985.1|14987.1|14985.1|14986.1|14984.1|3
1627535460000|2021-07-29 05:11:00|14987|14985|14987.8|14985.8|14987.8|14985.8|14987|14985|2
1627535470000|2021-07-29 05:11:10|14987.9|14985.9|14987|14985|14988|14986|14986.9|14984.9|7
1627535480000|2021-07-29 05:11:20|14986.9|14984.9|14986.1|14984.1|14987.4|14985.4|14986.1|14984.1|7
1627535490000|2021-07-29 05:11:30|14986|14984|14986.3|14984.3|14986.6|14984.6|14986|14984|1
1627535500000|2021-07-29 05:11:40|14986.4|14984.4|14986.9|14984.9|14986.9|14984.9|14986.3|14984.3|2
1627535510000|2021-07-29 05:11:50|14986.8|14984.8|14987|14985|14987.1|14985.1|14986.6|14984.6|0
1627535520000|2021-07-29 05:12:00|14987.1|14985.1|14988.1|14986.1|14988.4|14986.4|14987.1|14985.1|16
1627535530000|2021-07-29 05:12:10|14988.3|14986.3|14987.8|14985.8|14989|14987|14987.5|14985.5|23
1627535540000|2021-07-29 05:12:20|14987.6|14985.6|14987.5|14985.5|14987.8|14985.8|14987.3|14985.3|2
1627535550000|2021-07-29 05:12:30|14987.6|14985.6|14988.1|14986.1|14988.3|14986.3|14987.6|14985.6|1
1627535560000|2021-07-29 05:12:40|14988.3|14986.3|14988.1|14986.1|14988.8|14986.8|14988|14986|7
1627535570000|2021-07-29 05:12:50|14988|14986|14987|14985|14988.1|14986.1|14986.8|14984.8|45
1627535580000|2021-07-29 05:13:00|14986.9|14984.9|14986.6|14984.6|14987.6|14985.6|14986.6|14984.6|10
1627535590000|2021-07-29 05:13:10|14986.8|14984.8|14987.3|14985.3|14987.3|14985.3|14986.8|14984.8|2
1627535600000|2021-07-29 05:13:20|14987.1|14985.1|14986.6|14984.6|14987.1|14985.1|14986.6|14984.6|2
1627535610000|2021-07-29 05:13:30|14986.5|14984.5|14986.5|14984.5|14986.8|14984.8|14986.4|14984.4|0
1627535620000|2021-07-29 05:13:40|14986.6|14984.6|14985.5|14983.5|14986.6|14984.6|14985.5|14983.5|6
1627535630000|2021-07-29 05:13:50|14985.9|14983.9|14986|14984|14986|14984|14985.6|14983.6|1
1627535640000|2021-07-29 05:14:00|14986.1|14984.1|14985.9|14983.9|14986.3|14984.3|14985.9|14983.9|8
1627535650000|2021-07-29 05:14:10|14985.6|14983.6|14985.8|14983.8|14985.8|14983.8|14985.6|14983.6|1
1627535660000|2021-07-29 05:14:20|14986|14984|14985.1|14983.1|14986.1|14984.1|14984.8|14982.8|5
1627535670000|2021-07-29 05:14:30|14985|14983|14985|14983|14985.1|14983.1|14984.8|14982.8|1
1627535680000|2021-07-29 05:14:40|14984.9|14982.9|14984.1|14982.1|14984.9|14982.9|14984.1|14982.1|12
1627535690000|2021-07-29 05:14:50|14984|14982|14983.9|14981.9|14984|14982|14983.4|14981.4|7
1627535700000|2021-07-29 05:15:00|14984.1|14982.1|14984.5|14982.5|14985|14983|14984.1|14982.1|9
1627535710000|2021-07-29 05:15:10|14984.4|14982.4|14984.8|14982.8|14984.8|14982.8|14984.4|14982.4|1
1627535720000|2021-07-29 05:15:20|14984.9|14982.9|14985|14983|14985.4|14983.4|14984.9|14982.9|8
1627535730000|2021-07-29 05:15:30|14984.9|14982.9|14985.6|14983.6|14985.9|14983.9|14984.8|14982.8|1
1627535740000|2021-07-29 05:15:40|14985.5|14983.5|14985.6|14983.6|14985.8|14983.8|14985.4|14983.4|1
1627535750000|2021-07-29 05:15:50|14985.8|14983.8|14985.4|14983.4|14985.8|14983.8|14985.3|14983.3|0
1627535760000|2021-07-29 05:16:00|14985.5|14983.5|14986.6|14984.6|14986.6|14984.6|14985.5|14983.5|6
1627535770000|2021-07-29 05:16:10|14986.5|14984.5|14986.1|14984.1|14986.5|14984.5|14985.9|14983.9|3
1627535780000|2021-07-29 05:16:20|14986.3|14984.3|14986.4|14984.4|14986.6|14984.6|14985.9|14983.9|1
1627535790000|2021-07-29 05:16:30|14986.5|14984.5|14986.6|14984.6|14986.8|14984.8|14986.4|14984.4|2
1627535800000|2021-07-29 05:16:40|14986.8|14984.8|14986.4|14984.4|14986.8|14984.8|14986.3|14984.3|3
1627535810000|2021-07-29 05:16:50|14986.3|14984.3|14986.3|14984.3|14986.3|14984.3|14985.9|14983.9|1
1627535820000|2021-07-29 05:17:00|14986.1|14984.1|14986.6|14984.6|14986.8|14984.8|14986.1|14984.1|2
1627535830000|2021-07-29 05:17:10|14987.1|14985.1|14987.1|14985.1|14987.1|14985.1|14987.1|14985.1|6
1627535840000|2021-07-29 05:17:20|14987|14985|14987|14985|14987|14985|14986.4|14984.4|5
1627535850000|2021-07-29 05:17:30|14986.9|14984.9|14987.3|14985.3|14987.3|14985.3|14986.5|14984.5|10
1627535860000|2021-07-29 05:17:40|14987.1|14985.1|14987.3|14985.3|14988|14986|14987.1|14985.1|4
1627535870000|2021-07-29 05:17:50|14987.4|14985.4|14988.5|14986.5|14988.6|14986.6|14987.3|14985.3|5
1627535880000|2021-07-29 05:18:00|14988.6|14986.6|14988.4|14986.4|14989.1|14987.1|14988.4|14986.4|10
1627535890000|2021-07-29 05:18:10|14988.1|14986.1|14988.3|14986.3|14988.3|14986.3|14988|14986|4
1627535900000|2021-07-29 05:18:20|14988.1|14986.1|14988.5|14986.5|14988.5|14986.5|14988.1|14986.1|3
1627535910000|2021-07-29 05:18:30|14988.6|14986.6|14988.8|14986.8|14989.1|14987.1|14988.5|14986.5|8
1627535920000|2021-07-29 05:18:40|14988.6|14986.6|14989.1|14987.1|14989.1|14987.1|14988.6|14986.6|8
1627535930000|2021-07-29 05:18:50|14989|14987|14989.4|14987.4|14989.4|14987.4|14988.9|14986.9|8
1627535940000|2021-07-29 05:19:00|14989.3|14987.3|14989.1|14987.1|14989.4|14987.4|14988.8|14986.8|6
1627535950000|2021-07-29 05:19:10|14989.3|14987.3|14988.9|14986.9|14989.4|14987.4|14988.8|14986.8|2
1627535960000|2021-07-29 05:19:20|14989|14987|14988.9|14986.9|14989|14987|14988.9|14986.9|1
1627535970000|2021-07-29 05:19:30|14988.8|14986.8|14988.1|14986.1|14988.8|14986.8|14988|14986|3
1627535980000|2021-07-29 05:19:40|14988.6|14986.6|14988.9|14986.9|14988.9|14986.9|14988.6|14986.6|6
1627535990000|2021-07-29 05:19:50|14989|14987|14988.6|14986.6|14989|14987|14988.3|14986.3|4
1627536000000|2021-07-29 05:20:00|14988.8|14986.8|14988.9|14986.9|14989.1|14987.1|14988.8|14986.8|5
1627536010000|2021-07-29 05:20:10|14988.6|14986.6|14988.3|14986.3|14988.6|14986.6|14987.8|14985.8|9
1627536020000|2021-07-29 05:20:20|14988.4|14986.4|14987.9|14985.9|14988.4|14986.4|14987.8|14985.8|6
1627536030000|2021-07-29 05:20:30|14988|14986|14988.4|14986.4|14988.4|14986.4|14988|14986|2
1627536040000|2021-07-29 05:20:40|14988.3|14986.3|14988.3|14986.3|14988.3|14986.3|14988.1|14986.1|1
1627536050000|2021-07-29 05:20:50|14988.4|14986.4|14988.4|14986.4|14988.4|14986.4|14988.4|14986.4|0
1627536060000|2021-07-29 05:21:00|14988.5|14986.5|14988.8|14986.8|14988.9|14986.9|14988.4|14986.4|1
1627536070000|2021-07-29 05:21:10|14988.9|14986.9|14989.4|14987.4|14989.9|14987.9|14988.9|14986.9|22
1627536080000|2021-07-29 05:21:20|14989.5|14987.5|14989.3|14987.3|14989.5|14987.5|14989.3|14987.3|1
1627536090000|2021-07-29 05:21:30|14989.4|14987.4|14989.5|14987.5|14989.5|14987.5|14989|14987|2
1627536100000|2021-07-29 05:21:40|14989.4|14987.4|14989.4|14987.4|14989.5|14987.5|14989.3|14987.3|1
1627536110000|2021-07-29 05:21:50|14989.5|14987.5|14989.5|14987.5|14989.5|14987.5|14989.4|14987.4|1
1627536120000|2021-07-29 05:22:00|14989.6|14987.6|14989.5|14987.5|14989.8|14987.8|14989.4|14987.4|3
1627536130000|2021-07-29 05:22:10|14989.6|14987.6|14989.9|14987.9|14990.1|14988.1|14989.6|14987.6|9
1627536140000|2021-07-29 05:22:20|14990|14988|14990.6|14988.6|14990.6|14988.6|14990|14988|13
1627536150000|2021-07-29 05:22:30|14990.5|14988.5|14990.4|14988.4|14990.8|14988.8|14990.4|14988.4|7
1627536160000|2021-07-29 05:22:40|14990.3|14988.3|14990.4|14988.4|14990.6|14988.6|14990.3|14988.3|2
1627536170000|2021-07-29 05:22:50|14990.3|14988.3|14990.6|14988.6|14990.6|14988.6|14990.3|14988.3|4
1627536180000|2021-07-29 05:23:00|14991.5|14989.5|14992|14990|14992.6|14990.6|14991.4|14989.4|85
1627536190000|2021-07-29 05:23:10|14992.1|14990.1|14992.8|14990.8|14992.8|14990.8|14992.1|14990.1|6
1627536200000|2021-07-29 05:23:20|14992.6|14990.6|14992.3|14990.3|14993|14991|14992.3|14990.3|10
1627536210000|2021-07-29 05:23:30|14992.1|14990.1|14992.1|14990.1|14992.5|14990.5|14992.1|14990.1|11
1627536220000|2021-07-29 05:23:40|14992.4|14990.4|14992.1|14990.1|14992.4|14990.4|14991.6|14989.6|10
1627536230000|2021-07-29 05:23:50|14991.9|14989.9|14991.9|14989.9|14992|14990|14991.8|14989.8|2
1627536240000|2021-07-29 05:24:00|14992|14990|14991.8|14989.8|14992.1|14990.1|14991.6|14989.6|8
1627536250000|2021-07-29 05:24:10|14991.6|14989.6|14990.5|14988.5|14991.6|14989.6|14990.3|14988.3|11
1627536260000|2021-07-29 05:24:20|14990.4|14988.4|14990.5|14988.5|14991.1|14989.1|14990.3|14988.3|12
1627536270000|2021-07-29 05:24:30|14990.4|14988.4|14990.5|14988.5|14990.5|14988.5|14989.6|14987.6|12
1627536280000|2021-07-29 05:24:40|14990.4|14988.4|14989.5|14987.5|14990.4|14988.4|14989|14987|16
1627536290000|2021-07-29 05:24:50|14989.4|14987.4|14989.3|14987.3|14989.6|14987.6|14989|14987|1
1627536300000|2021-07-29 05:25:00|14989.4|14987.4|14989.6|14987.6|14989.6|14987.6|14989.3|14987.3|5
1627536310000|2021-07-29 05:25:10|14989.5|14987.5|14989.4|14987.4|14989.6|14987.6|14989.4|14987.4|2
1627536320000|2021-07-29 05:25:20|14989.5|14987.5|14989.5|14987.5|14989.6|14987.6|14989.4|14987.4|4
1627536330000|2021-07-29 05:25:30|14989.8|14987.8|14989.3|14987.3|14989.8|14987.8|14989.3|14987.3|3
1627536340000|2021-07-29 05:25:40|14989.4|14987.4|14990.4|14988.4|14990.4|14988.4|14989.3|14987.3|9
1627536350000|2021-07-29 05:25:50|14990.5|14988.5|14990.3|14988.3|14990.5|14988.5|14990.3|14988.3|1
1627536360000|2021-07-29 05:26:00|14990.4|14988.4|14990.5|14988.5|14990.5|14988.5|14990.3|14988.3|1
1627536370000|2021-07-29 05:26:10|14990.4|14988.4|14990.5|14988.5|14990.6|14988.6|14990.4|14988.4|0
1627536380000|2021-07-29 05:26:20|14990.4|14988.4|14990.6|14988.6|14991.1|14989.1|14990.4|14988.4|3
1627536390000|2021-07-29 05:26:30|14990.8|14988.8|14991.9|14989.9|14991.9|14989.9|14990.6|14988.6|14
1627536400000|2021-07-29 05:26:40|14992.1|14990.1|14992.1|14990.1|14992.3|14990.3|14991.6|14989.6|50
1627536410000|2021-07-29 05:26:50|14992.4|14990.4|14992.9|14990.9|14993.8|14991.8|14992.4|14990.4|47
1627536420000|2021-07-29 05:27:00|14993|14991|14992.9|14990.9|14993.4|14991.4|14992.9|14990.9|19
1627536430000|2021-07-29 05:27:10|14993|14991|14992.6|14990.6|14993|14991|14992.6|14990.6|3
1627536440000|2021-07-29 05:27:20|14992.8|14990.8|14993.4|14991.4|14993.5|14991.5|14992.8|14990.8|5
1627536450000|2021-07-29 05:27:30|14993.5|14991.5|14993.8|14991.8|14993.8|14991.8|14993.4|14991.4|5
1627536460000|2021-07-29 05:27:40|14993.9|14991.9|14994.6|14992.6|14995.1|14993.1|14993.9|14991.9|45
1627536470000|2021-07-29 05:27:50|14994.5|14992.5|14994.9|14992.9|14995|14993|14994.3|14992.3|18
1627536480000|2021-07-29 05:28:00|14994.8|14992.8|14994.4|14992.4|14995|14993|14994.4|14992.4|22
1627536490000|2021-07-29 05:28:10|14994.3|14992.3|14993.9|14991.9|14994.3|14992.3|14993.9|14991.9|7
1627536500000|2021-07-29 05:28:20|14993.8|14991.8|14993.8|14991.8|14993.9|14991.9|14993.5|14991.5|3
1627536510000|2021-07-29 05:28:30|14993.6|14991.6|14994.4|14992.4|14994.4|14992.4|14993.6|14991.6|6
1627536520000|2021-07-29 05:28:40|14994|14992|14994.5|14992.5|14994.6|14992.6|14994|14992|6
1627536530000|2021-07-29 05:28:50|14994.4|14992.4|14994.3|14992.3|14994.4|14992.4|14994.1|14992.1|1
1627536540000|2021-07-29 05:29:00|14994.4|14992.4|14994.6|14992.6|14994.9|14992.9|14994.4|14992.4|4
1627536550000|2021-07-29 05:29:10|14994.9|14992.9|14995.6|14993.6|14995.9|14993.9|14994.9|14992.9|34
1627536560000|2021-07-29 05:29:20|14995.8|14993.8|14995.9|14993.9|14996|14994|14995.6|14993.6|15
1627536570000|2021-07-29 05:29:30|14995.6|14993.6|14995.6|14993.6|14995.8|14993.8|14995.6|14993.6|8
1627536580000|2021-07-29 05:29:40|14995.8|14993.8|14995.6|14993.6|14995.9|14993.9|14995.6|14993.6|5
1627536590000|2021-07-29 05:29:50|14995.8|14993.8|14996.8|14994.8|14996.8|14994.8|14995.8|14993.8|65
1627536600000|2021-07-29 05:30:00|14996.6|14994.6|14996.6|14994.6|14997|14995|14996.1|14994.1|27
1627536610000|2021-07-29 05:30:10|14996.5|14994.5|14996.8|14994.8|14996.9|14994.9|14996.5|14994.5|9
1627536620000|2021-07-29 05:30:20|14996.9|14994.9|14997.6|14995.6|14997.8|14995.8|14996.6|14994.6|62
1627536630000|2021-07-29 05:30:30|14997.5|14995.5|14996.4|14994.4|14997.5|14995.5|14996.1|14994.1|20
1627536640000|2021-07-29 05:30:40|14996.5|14994.5|14994.8|14992.8|14996.6|14994.6|14994.8|14992.8|43
1627536650000|2021-07-29 05:30:50|14994.9|14992.9|14995.1|14993.1|14995.8|14993.8|14994.9|14992.9|11
1627536660000|2021-07-29 05:31:00|14995.3|14993.3|14996.4|14994.4|14996.6|14994.6|14995|14993|16
1627536670000|2021-07-29 05:31:10|14996.3|14994.3|14996.4|14994.4|14996.6|14994.6|14996.1|14994.1|6
1627536680000|2021-07-29 05:31:20|14996.5|14994.5|14999.4|14997.4|14999.4|14997.4|14996.5|14994.5|84
1627536690000|2021-07-29 05:31:30|14999.3|14997.3|14999.8|14997.8|14999.9|14997.9|14999|14997|21
1627536700000|2021-07-29 05:31:40|14999.9|14997.9|15000.9|14998.9|15000.9|14998.9|14999.9|14997.9|41
1627536710000|2021-07-29 05:31:50|15001|14999|15001.6|14999.6|15001.9|14999.9|15001|14999|25
1627536720000|2021-07-29 05:32:00|15001.8|14999.8|15002.6|15000.6|15002.6|15000.6|15001.6|14999.6|64
1627536730000|2021-07-29 05:32:10|15002.5|15000.5|15002.6|15000.6|15002.8|15000.8|15002.3|15000.3|21
1627536740000|2021-07-29 05:32:20|15002.5|15000.5|15002.5|15000.5|15002.9|15000.9|15002.4|15000.4|20
1627536750000|2021-07-29 05:32:30|15002.6|15000.6|15001.5|14999.5|15002.9|15000.9|15001.5|14999.5|58
1627536760000|2021-07-29 05:32:40|15001.3|14999.3|15000.9|14998.9|15001.6|14999.6|15000.4|14998.4|40
1627536770000|2021-07-29 05:32:50|15001|14999|15001.5|14999.5|15001.5|14999.5|15001|14999|3
1627536780000|2021-07-29 05:33:00|15001.3|14999.3|15002|15000|15002.5|15000.5|15001.3|14999.3|12
1627536790000|2021-07-29 05:33:10|15001.9|14999.9|15000.8|14998.8|15002|15000|15000.6|14998.6|7
1627536800000|2021-07-29 05:33:20|15000.9|14998.9|15000.1|14998.1|15001|14999|14999.9|14997.9|20
1627536810000|2021-07-29 05:33:30|15000|14998|15000.5|14998.5|15000.8|14998.8|15000|14998|6
1627536820000|2021-07-29 05:33:40|15000.4|14998.4|15000.3|14998.3|15000.5|14998.5|15000.3|14998.3|2
1627536830000|2021-07-29 05:33:50|15000.4|14998.4|15000.3|14998.3|15000.4|14998.4|14999.6|14997.6|7
1627536840000|2021-07-29 05:34:00|15000.4|14998.4|14999.6|14997.6|15000.4|14998.4|14999.6|14997.6|11
1627536850000|2021-07-29 05:34:10|15000.1|14998.1|14999.8|14997.8|15000.1|14998.1|14999.5|14997.5|11
1627536860000|2021-07-29 05:34:20|14999.5|14997.5|14999.3|14997.3|14999.6|14997.6|14999|14997|13
1627536870000|2021-07-29 05:34:30|14999.1|14997.1|14998.9|14996.9|14999.3|14997.3|14998.9|14996.9|9
1627536880000|2021-07-29 05:34:40|14999|14997|14998.1|14996.1|14999.3|14997.3|14998.1|14996.1|10
1627536890000|2021-07-29 05:34:50|14997.4|14995.4|14998.1|14996.1|14998.1|14996.1|14997.3|14995.3|27
1627536900000|2021-07-29 05:35:00|14998.6|14996.6|14998.3|14996.3|14998.6|14996.6|14998|14996|19
1627536910000|2021-07-29 05:35:10|14998.1|14996.1|14998.6|14996.6|14999.1|14997.1|14998|14996|8
1627536920000|2021-07-29 05:35:20|14998.8|14996.8|14999.3|14997.3|14999.8|14997.8|14998.8|14996.8|5
1627536930000|2021-07-29 05:35:30|14999.4|14997.4|14998.4|14996.4|14999.6|14997.6|14998.4|14996.4|3
1627536940000|2021-07-29 05:35:40|14998.1|14996.1|14998.1|14996.1|14998.5|14996.5|14997.9|14995.9|10
1627536950000|2021-07-29 05:35:50|14998|14996|14997.8|14995.8|14998.1|14996.1|14997.1|14995.1|12
1627536960000|2021-07-29 05:36:00|14997.9|14995.9|14997.1|14995.1|14998|14996|14997|14995|7
1627536970000|2021-07-29 05:36:10|14997.3|14995.3|14997.6|14995.6|14997.6|14995.6|14997.3|14995.3|6
1627536980000|2021-07-29 05:36:20|14997.8|14995.8|14998.5|14996.5|14998.9|14996.9|14997.5|14995.5|7
1627536990000|2021-07-29 05:36:30|14998.4|14996.4|14998.5|14996.5|14998.8|14996.8|14998.3|14996.3|5
1627537000000|2021-07-29 05:36:40|14998.6|14996.6|14998|14996|14999.5|14997.5|14998|14996|10
1627537010000|2021-07-29 05:36:50|14997.9|14995.9|14997.8|14995.8|14998.4|14996.4|14997.5|14995.5|10
1627537020000|2021-07-29 05:37:00|14997.6|14995.6|14997|14995|14997.6|14995.6|14997|14995|11
1627537030000|2021-07-29 05:37:10|14997.1|14995.1|14998.3|14996.3|14998.3|14996.3|14997|14995|18
1627537040000|2021-07-29 05:37:20|14998.4|14996.4|14998|14996|14998.9|14996.9|14998|14996|10
1627537050000|2021-07-29 05:37:30|14998.1|14996.1|14998.6|14996.6|14998.9|14996.9|14998.1|14996.1|10
1627537060000|2021-07-29 05:37:40|14998.4|14996.4|14998.1|14996.1|14998.8|14996.8|14998.1|14996.1|10
1627537070000|2021-07-29 05:37:50|14998.3|14996.3|14999.1|14997.1|14999.1|14997.1|14998|14996|6
1627537080000|2021-07-29 05:38:00|14999|14997|14998.1|14996.1|14999|14997|14998.1|14996.1|2
1627537090000|2021-07-29 05:38:10|14997.6|14995.6|14997.1|14995.1|14997.6|14995.6|14997|14995|10
1627537100000|2021-07-29 05:38:20|14997.3|14995.3|14997.1|14995.1|14997.6|14995.6|14997|14995|6
1627537110000|2021-07-29 05:38:30|14997|14995|14997|14995|14997.3|14995.3|14996.9|14994.9|7
1627537120000|2021-07-29 05:38:40|14996.9|14994.9|14996.6|14994.6|14996.9|14994.9|14996.3|14994.3|18
1627537130000|2021-07-29 05:38:50|14996.8|14994.8|14996.5|14994.5|14996.9|14994.9|14996.4|14994.4|5
1627537140000|2021-07-29 05:39:00|14996.4|14994.4|14996.9|14994.9|14997.8|14995.8|14996.3|14994.3|50
1627537150000|2021-07-29 05:39:10|14997.3|14995.3|14997.8|14995.8|14998|14996|14997.3|14995.3|7
1627537160000|2021-07-29 05:39:20|14997.9|14995.9|14997|14995|14997.9|14995.9|14997|14995|1
1627537170000|2021-07-29 05:39:30|14997.1|14995.1|14997.6|14995.6|14998.3|14996.3|14997.1|14995.1|1
1627537180000|2021-07-29 05:39:40|14997.8|14995.8|14997.5|14995.5|14997.9|14995.9|14997.4|14995.4|3
1627537190000|2021-07-29 05:39:50|14997.6|14995.6|14997.6|14995.6|14997.6|14995.6|14997.4|14995.4|3
1627537200000|2021-07-29 05:40:00|14997.8|14995.8|14997.1|14995.1|14997.9|14995.9|14996.8|14994.8|9
1627537210000|2021-07-29 05:40:10|14997|14995|14996|14994|14997|14995|14995.6|14993.6|23
1627537220000|2021-07-29 05:40:20|14995.5|14993.5|14997.5|14995.5|14997.5|14995.5|14995.5|14993.5|43
1627537230000|2021-07-29 05:40:30|14997.4|14995.4|14996.5|14994.5|14997.4|14995.4|14996.3|14994.3|12
1627537240000|2021-07-29 05:40:40|14996.4|14994.4|14997.1|14995.1|14997.1|14995.1|14996.4|14994.4|15
1627537250000|2021-07-29 05:40:50|14997|14995|14996.8|14994.8|14997.3|14995.3|14996.8|14994.8|10
1627537260000|2021-07-29 05:41:00|14996.6|14994.6|14996.4|14994.4|14996.8|14994.8|14996.4|14994.4|3
1627537270000|2021-07-29 05:41:10|14996.5|14994.5|14996.5|14994.5|14996.8|14994.8|14996.3|14994.3|2
1627537280000|2021-07-29 05:41:20|14996.4|14994.4|14996.6|14994.6|14997|14995|14996.3|14994.3|12
1627537290000|2021-07-29 05:41:30|14996.8|14994.8|14997|14995|14997|14995|14996.6|14994.6|3
1627537300000|2021-07-29 05:41:40|14996.4|14994.4|14996.6|14994.6|14997.1|14995.1|14996.4|14994.4|6
1627537310000|2021-07-29 05:41:50|14996.8|14994.8|14996.9|14994.9|14996.9|14994.9|14996.4|14994.4|1
1627537320000|2021-07-29 05:42:00|14997|14995|14997.1|14995.1|14997.8|14995.8|14997|14995|13
1627537330000|2021-07-29 05:42:10|14997.3|14995.3|14996.8|14994.8|14997.3|14995.3|14996.4|14994.4|4
1627537340000|2021-07-29 05:42:20|14996.6|14994.6|14996.3|14994.3|14996.6|14994.6|14996.1|14994.1|3
1627537350000|2021-07-29 05:42:30|14996.4|14994.4|14996|14994|14996.4|14994.4|14996|14994|2
1627537360000|2021-07-29 05:42:40|14996.1|14994.1|14995.8|14993.8|14996.1|14994.1|14995.8|14993.8|5
1627537370000|2021-07-29 05:42:50|14995.6|14993.6|14995.9|14993.9|14995.9|14993.9|14995.3|14993.3|15
1627537380000|2021-07-29 05:43:00|14995.8|14993.8|14996|14994|14996.1|14994.1|14995.8|14993.8|5
1627537390000|2021-07-29 05:43:10|14996.1|14994.1|14996.3|14994.3|14996.4|14994.4|14996.1|14994.1|42
1627537400000|2021-07-29 05:43:20|14996.1|14994.1|14996.4|14994.4|14996.5|14994.5|14996.1|14994.1|0
1627537410000|2021-07-29 05:43:30|14996.3|14994.3|14996.3|14994.3|14996.5|14994.5|14996.1|14994.1|2
1627537420000|2021-07-29 05:43:40|14996.1|14994.1|14996|14994|14996.5|14994.5|14996|14994|2
1627537430000|2021-07-29 05:43:50|14995.9|14993.9|14996.4|14994.4|14996.4|14994.4|14995.9|14993.9|1
1627537440000|2021-07-29 05:44:00|14996.3|14994.3|14995.9|14993.9|14996.4|14994.4|14995.9|14993.9|1
1627537450000|2021-07-29 05:44:10|14996|14994|14996.6|14994.6|14996.6|14994.6|14996|14994|3
1627537460000|2021-07-29 05:44:20|14996.5|14994.5|14996.5|14994.5|14996.5|14994.5|14996.3|14994.3|2
1627537470000|2021-07-29 05:44:30|14997.1|14995.1|14997|14995|14997.1|14995.1|14996.9|14994.9|2
1627537480000|2021-07-29 05:44:40|14997.1|14995.1|14997.6|14995.6|14997.9|14995.9|14997.1|14995.1|0
1627537490000|2021-07-29 05:44:50|14997.5|14995.5|14997.4|14995.4|14997.5|14995.5|14997.3|14995.3|0
1627537500000|2021-07-29 05:45:00|14997.5|14995.5|14997.1|14995.1|14998.1|14996.1|14997.1|14995.1|10
1627537510000|2021-07-29 05:45:10|14997|14995|14997.6|14995.6|14997.6|14995.6|14996.8|14994.8|7
1627537520000|2021-07-29 05:45:20|14997.8|14995.8|14998.3|14996.3|14998.3|14996.3|14997.8|14995.8|2
1627537530000|2021-07-29 05:45:30|14998.1|14996.1|14997.8|14995.8|14998.3|14996.3|14997.8|14995.8|7
1627537540000|2021-07-29 05:45:40|14997.9|14995.9|14997.1|14995.1|14998.3|14996.3|14997.1|14995.1|7
1627537550000|2021-07-29 05:45:50|14997|14995|14997.1|14995.1|14997.4|14995.4|14996.9|14994.9|1
1627537560000|2021-07-29 05:46:00|14997.3|14995.3|14997.3|14995.3|14997.5|14995.5|14997.3|14995.3|2
1627537570000|2021-07-29 05:46:10|14997.1|14995.1|14997.4|14995.4|14997.6|14995.6|14997.1|14995.1|3
1627537580000|2021-07-29 05:46:20|14997.3|14995.3|14996.8|14994.8|14997.3|14995.3|14996.8|14994.8|3
1627537590000|2021-07-29 05:46:30|14996.5|14994.5|14996.4|14994.4|14996.5|14994.5|14995.9|14993.9|6
1627537600000|2021-07-29 05:46:40|14996.3|14994.3|14996.4|14994.4|14996.4|14994.4|14996|14994|3
1627537610000|2021-07-29 05:46:50|14996.3|14994.3|14996.4|14994.4|14996.4|14994.4|14996.3|14994.3|0
1627537620000|2021-07-29 05:47:00|14996.3|14994.3|14997.3|14995.3|14997.5|14995.5|14996.3|14994.3|2
1627537630000|2021-07-29 05:47:10|14997.1|14995.1|14997.3|14995.3|14997.3|14995.3|14996.9|14994.9|2
1627537640000|2021-07-29 05:47:20|14997.4|14995.4|14997.4|14995.4|14997.4|14995.4|14997.3|14995.3|0
1627537650000|2021-07-29 05:47:30|14997.3|14995.3|14997.4|14995.4|14997.5|14995.5|14997.1|14995.1|1
1627537660000|2021-07-29 05:47:40|14997.3|14995.3|14997.5|14995.5|14997.6|14995.6|14997.3|14995.3|3
1627537670000|2021-07-29 05:47:50|14997.8|14995.8|14997.8|14995.8|14997.9|14995.9|14997.6|14995.6|3
1627537680000|2021-07-29 05:48:00|14997.6|14995.6|14997.3|14995.3|14997.9|14995.9|14997.3|14995.3|3
1627537690000|2021-07-29 05:48:10|14997.1|14995.1|14997.6|14995.6|14997.9|14995.9|14997.1|14995.1|7
1627537700000|2021-07-29 05:48:20|14997.8|14995.8|14997.4|14995.4|14997.8|14995.8|14997.4|14995.4|1
1627537710000|2021-07-29 05:48:30|14997.5|14995.5|14996.4|14994.4|14997.6|14995.6|14996.3|14994.3|11
1627537720000|2021-07-29 05:48:40|14996.5|14994.5|14996.6|14994.6|14996.6|14994.6|14996.1|14994.1|1
1627537730000|2021-07-29 05:48:50|14996.8|14994.8|14996.9|14994.9|14997.3|14995.3|14996.8|14994.8|5
1627537740000|2021-07-29 05:49:00|14997|14995|14997|14995|14997.1|14995.1|14996.8|14994.8|3
1627537750000|2021-07-29 05:49:10|14996.9|14994.9|14996.6|14994.6|14996.9|14994.9|14996.6|14994.6|3
1627537760000|2021-07-29 05:49:20|14996.3|14994.3|14995.8|14993.8|14996.3|14994.3|14995.8|14993.8|6
1627537770000|2021-07-29 05:49:30|14995.5|14993.5|14996.5|14994.5|14996.5|14994.5|14995.5|14993.5|3
1627537780000|2021-07-29 05:49:40|14996.6|14994.6|14997.4|14995.4|14997.4|14995.4|14996.6|14994.6|1
1627537790000|2021-07-29 05:49:50|14996.9|14994.9|14996.9|14994.9|14997.1|14995.1|14996.8|14994.8|3
1627537800000|2021-07-29 05:50:00|14997.1|14995.1|14996.1|14994.1|14997.1|14995.1|14996.1|14994.1|2
1627537810000|2021-07-29 05:50:10|14996|14994|14995|14993|14996|14994|14995|14993|11
1627537820000|2021-07-29 05:50:20|14995.1|14993.1|14995.8|14993.8|14995.8|14993.8|14995|14993|4
1627537830000|2021-07-29 05:50:30|14995.6|14993.6|14995.3|14993.3|14995.8|14993.8|14995.3|14993.3|0
1627537840000|2021-07-29 05:50:40|14995.1|14993.1|14994.9|14992.9|14995.3|14993.3|14994.9|14992.9|4
1627537850000|2021-07-29 05:50:50|14995|14993|14994.4|14992.4|14995|14993|14994|14992|14
1627537860000|2021-07-29 05:51:00|14994.3|14992.3|14993.9|14991.9|14994.6|14992.6|14993.6|14991.6|35
1627537870000|2021-07-29 05:51:10|14993.6|14991.6|14993.4|14991.4|14993.8|14991.8|14993.4|14991.4|7
1627537880000|2021-07-29 05:51:20|14993.8|14991.8|14993.8|14991.8|14993.8|14991.8|14993.8|14991.8|3
1627537890000|2021-07-29 05:51:30|14993.9|14991.9|14993.6|14991.6|14993.9|14991.9|14993.6|14991.6|2
1627537900000|2021-07-29 05:51:40|14993.5|14991.5|14993.5|14991.5|14993.5|14991.5|14992.8|14990.8|20
1627537910000|2021-07-29 05:51:50|14993.3|14991.3|14993.1|14991.1|14993.3|14991.3|14993|14991|0
1627537920000|2021-07-29 05:52:00|14993.3|14991.3|14994.4|14992.4|14994.5|14992.5|14993.1|14991.1|17
1627537930000|2021-07-29 05:52:10|14994.3|14992.3|14994.9|14992.9|14994.9|14992.9|14994.3|14992.3|5
1627537940000|2021-07-29 05:52:20|14994.3|14992.3|14993.6|14991.6|14994.6|14992.6|14993.6|14991.6|11
1627537950000|2021-07-29 05:52:30|14993.8|14991.8|14994.4|14992.4|14994.5|14992.5|14993.6|14991.6|2
1627537960000|2021-07-29 05:52:40|14994.3|14992.3|14994.4|14992.4|14994.5|14992.5|14994.3|14992.3|2
1627537970000|2021-07-29 05:52:50|14994.3|14992.3|14994.1|14992.1|14994.3|14992.3|14993.9|14991.9|0
1627537980000|2021-07-29 05:53:00|14994|14992|14994|14992|14994.6|14992.6|14994|14992|33
1627537990000|2021-07-29 05:53:10|14993.9|14991.9|14993.3|14991.3|14993.9|14991.9|14993.3|14991.3|7
1627538000000|2021-07-29 05:53:20|14993.4|14991.4|14993.4|14991.4|14993.4|14991.4|14993.3|14991.3|1
1627538010000|2021-07-29 05:53:30|14994.4|14992.4|14994.3|14992.3|14994.5|14992.5|14994.1|14992.1|9
1627538020000|2021-07-29 05:53:40|14994.1|14992.1|14994.9|14992.9|14994.9|14992.9|14994|14992|1
1627538030000|2021-07-29 05:53:50|14994.8|14992.8|14994.8|14992.8|14994.8|14992.8|14994.8|14992.8|1
1627538040000|2021-07-29 05:54:00|14994.9|14992.9|14995.1|14993.1|14995.3|14993.3|14994.6|14992.6|1
1627538050000|2021-07-29 05:54:10|14995.3|14993.3|14995.1|14993.1|14995.3|14993.3|14994.9|14992.9|2
1627538060000|2021-07-29 05:54:20|14995.3|14993.3|14996|14994|14996|14994|14995.3|14993.3|7
1627538070000|2021-07-29 05:54:30|14995.9|14993.9|14995.3|14993.3|14996|14994|14995.3|14993.3|4
1627538080000|2021-07-29 05:54:40|14995.4|14993.4|14995.6|14993.6|14995.9|14993.9|14995.3|14993.3|2
1627538090000|2021-07-29 05:54:50|14995.8|14993.8|14996.6|14994.6|14996.6|14994.6|14995.8|14993.8|3
1627538100000|2021-07-29 05:55:00|14996.5|14994.5|14996|14994|14996.6|14994.6|14995.9|14993.9|9
1627538110000|2021-07-29 05:55:10|14995.9|14993.9|14995.9|14993.9|14996|14994|14995.6|14993.6|3
1627538120000|2021-07-29 05:55:20|14995.8|14993.8|14995.1|14993.1|14995.8|14993.8|14995.1|14993.1|7
1627538130000|2021-07-29 05:55:30|14994.8|14992.8|14994.8|14992.8|14994.9|14992.9|14994.3|14992.3|3
1627538140000|2021-07-29 05:55:40|14994.9|14992.9|14995.1|14993.1|14995.1|14993.1|14994.9|14992.9|2
1627538150000|2021-07-29 05:55:50|14995|14993|14994.6|14992.6|14995.1|14993.1|14994.5|14992.5|6
1627538160000|2021-07-29 05:56:00|14994.8|14992.8|14994.6|14992.6|14995.5|14993.5|14994.6|14992.6|11
1627538170000|2021-07-29 05:56:10|14994.5|14992.5|14994.5|14992.5|14994.6|14992.6|14994.4|14992.4|4
1627538180000|2021-07-29 05:56:20|14994.6|14992.6|14995.1|14993.1|14995.1|14993.1|14994.6|14992.6|3
1627538190000|2021-07-29 05:56:30|14995|14993|14995|14993|14995.5|14993.5|14995|14993|3
1627538200000|2021-07-29 05:56:40|14994.9|14992.9|14995|14993|14995.1|14993.1|14994.6|14992.6|2
1627538210000|2021-07-29 05:56:50|14994.9|14992.9|14995.1|14993.1|14995.6|14993.6|14994.9|14992.9|4
1627538220000|2021-07-29 05:57:00|14995.3|14993.3|14994.4|14992.4|14995.3|14993.3|14994.4|14992.4|7
1627538230000|2021-07-29 05:57:10|14994.5|14992.5|14994.6|14992.6|14994.8|14992.8|14994.3|14992.3|3
1627538240000|2021-07-29 05:57:20|14994.8|14992.8|14994.8|14992.8|14995.1|14993.1|14994.5|14992.5|2
1627538250000|2021-07-29 05:57:30|14994.9|14992.9|14994.5|14992.5|14995.1|14993.1|14994.5|14992.5|0
1627538260000|2021-07-29 05:57:40|14995|14993|14995.5|14993.5|14995.5|14993.5|14994.9|14992.9|5
1627538270000|2021-07-29 05:57:50|14995.4|14993.4|14995.3|14993.3|14995.5|14993.5|14995.1|14993.1|3
1627538280000|2021-07-29 05:58:00|14995.1|14993.1|14994.3|14992.3|14995.3|14993.3|14994.3|14992.3|0
1627538290000|2021-07-29 05:58:10|14994.4|14992.4|14995|14993|14995.6|14993.6|14994.4|14992.4|5
1627538300000|2021-07-29 05:58:20|14995.1|14993.1|14994.5|14992.5|14995.1|14993.1|14994.5|14992.5|0
1627538310000|2021-07-29 05:58:30|14994.4|14992.4|14994.6|14992.6|14994.8|14992.8|14994.3|14992.3|3
1627538330000|2021-07-29 05:58:50|14994.5|14992.5|14994.4|14992.4|14994.5|14992.5|14993.9|14991.9|14
1627538340000|2021-07-29 05:59:00|14994.5|14992.5|14994|14992|14994.8|14992.8|14994|14992|4
1627538350000|2021-07-29 05:59:10|14993.9|14991.9|14995.1|14993.1|14995.1|14993.1|14993.9|14991.9|5
1627538360000|2021-07-29 05:59:20|14995.3|14993.3|14996|14994|14996.1|14994.1|14995.1|14993.1|10
1627538370000|2021-07-29 05:59:30|14996.1|14994.1|14996.9|14994.9|14996.9|14994.9|14996.1|14994.1|12
1627538380000|2021-07-29 05:59:40|14996.8|14994.8|14997.4|14995.4|14997.6|14995.6|14996.8|14994.8|18
1627538390000|2021-07-29 05:59:50|14997.5|14995.5|14997.6|14995.6|14997.9|14995.9|14997.4|14995.4|7
1627538400000|2021-07-29 06:00:00|14997.8|14995.8|14996.1|14994.1|15000.1|14998.1|14996.1|14994.1|87
1627538410000|2021-07-29 06:00:10|14996|14994|14998.1|14996.1|14998.3|14996.3|14995.1|14993.1|10
1627538420000|2021-07-29 06:00:20|14998.3|14996.3|14998.8|14996.8|14998.9|14996.9|14998.3|14996.3|4
1627538430000|2021-07-29 06:00:30|14998.9|14996.9|15000.5|14998.5|15001.4|14999.4|14998.9|14996.9|37
1627538440000|2021-07-29 06:00:40|15000.4|14998.4|15000.8|14998.8|15000.8|14998.8|15000.1|14998.1|8
1627538450000|2021-07-29 06:00:50|15000.9|14998.9|14998.6|14996.6|15000.9|14998.9|14998.5|14996.5|33
1627538460000|2021-07-29 06:01:00|14998.4|14996.4|15000.6|14998.6|15000.8|14998.8|14997.9|14995.9|21
1627538470000|2021-07-29 06:01:10|15000.5|14998.5|14998.6|14996.6|15000.5|14998.5|14998.6|14996.6|11
1627538480000|2021-07-29 06:01:20|14998.5|14996.5|15001.6|14999.6|15001.6|14999.6|14998.3|14996.3|42
1627538490000|2021-07-29 06:01:30|15001.8|14999.8|15000.4|14998.4|15001.8|14999.8|15000.3|14998.3|7
1627538500000|2021-07-29 06:01:40|15000.8|14998.8|15000.5|14998.5|15000.8|14998.8|14999.3|14997.3|7
1627538510000|2021-07-29 06:01:50|15000.4|14998.4|15000.3|14998.3|15000.4|14998.4|15000.1|14998.1|0
1627538520000|2021-07-29 06:02:00|15000.4|14998.4|15000.5|14998.5|15000.6|14998.6|15000|14998|5
1627538530000|2021-07-29 06:02:10|15000.4|14998.4|15000.6|14998.6|15000.6|14998.6|15000|14998|3
1627538540000|2021-07-29 06:02:20|15000.3|14998.3|15000.4|14998.4|15000.4|14998.4|15000.1|14998.1|2
1627538550000|2021-07-29 06:02:30|15000.3|14998.3|14998.5|14996.5|15000.3|14998.3|14998.5|14996.5|9
1627538560000|2021-07-29 06:02:40|14998.4|14996.4|14998.5|14996.5|14998.5|14996.5|14998.3|14996.3|3
1627538570000|2021-07-29 06:02:50|14998.4|14996.4|14996.8|14994.8|14998.4|14996.4|14996.4|14994.4|23
1627538580000|2021-07-29 06:03:00|14996.9|14994.9|14997.5|14995.5|14998.4|14996.4|14996.9|14994.9|16
1627538590000|2021-07-29 06:03:10|14997.4|14995.4|14996.9|14994.9|14997.4|14995.4|14996.5|14994.5|6
1627538600000|2021-07-29 06:03:20|14997|14995|14998.3|14996.3|14998.3|14996.3|14996.8|14994.8|2
1627538610000|2021-07-29 06:03:30|14998.1|14996.1|14997.9|14995.9|14998.3|14996.3|14997.5|14995.5|0
1627538620000|2021-07-29 06:03:40|14997.8|14995.8|14998.1|14996.1|14998.3|14996.3|14997.3|14995.3|19
1627538630000|2021-07-29 06:03:50|14998.3|14996.3|14998.3|14996.3|14999.5|14997.5|14998|14996|30
1627538640000|2021-07-29 06:04:00|14998.4|14996.4|14998.3|14996.3|14999|14997|14997.8|14995.8|14
1627538650000|2021-07-29 06:04:10|14998.1|14996.1|14997.9|14995.9|14998.5|14996.5|14997.8|14995.8|3
1627538660000|2021-07-29 06:04:20|14997.4|14995.4|14996.9|14994.9|14998.4|14996.4|14996.9|14994.9|6
1627538670000|2021-07-29 06:04:30|14997|14995|14997.6|14995.6|14997.8|14995.8|14997|14995|11
1627538680000|2021-07-29 06:04:40|14997.8|14995.8|14996.4|14994.4|14998|14996|14996.4|14994.4|10
1627538690000|2021-07-29 06:04:50|14996.3|14994.3|14996.1|14994.1|14997|14995|14996.1|14994.1|10
1627538700000|2021-07-29 06:05:00|14996.5|14994.5|14995.9|14993.9|14996.5|14994.5|14995.5|14993.5|14
1627538710000|2021-07-29 06:05:10|14995.8|14993.8|14995.8|14993.8|14995.8|14993.8|14994.6|14992.6|27
1627538720000|2021-07-29 06:05:20|14995.6|14993.6|14996.3|14994.3|14996.8|14994.8|14995.1|14993.1|10
1627538730000|2021-07-29 06:05:30|14996.1|14994.1|14994.5|14992.5|14996.1|14994.1|14994.5|14992.5|11
1627538740000|2021-07-29 06:05:40|14994.6|14992.6|14994.9|14992.9|14995.3|14993.3|14994.4|14992.4|7
1627538750000|2021-07-29 06:05:50|14994.8|14992.8|14993.4|14991.4|14994.8|14992.8|14993.3|14991.3|15
1627538760000|2021-07-29 06:06:00|14993.3|14991.3|14993.6|14991.6|14993.9|14991.9|14991.3|14989.3|95
1627538770000|2021-07-29 06:06:10|14993.8|14991.8|14992|14990|14993.8|14991.8|14992|14990|9
1627538780000|2021-07-29 06:06:20|14992.1|14990.1|14993.3|14991.3|14993.3|14991.3|14992.1|14990.1|2
1627538790000|2021-07-29 06:06:30|14993.1|14991.1|14994.6|14992.6|14995.1|14993.1|14993.1|14991.1|15
1627538800000|2021-07-29 06:06:40|14994.5|14992.5|14992.1|14990.1|14994.5|14992.5|14992.1|14990.1|27
1627538810000|2021-07-29 06:06:50|14992.3|14990.3|14993.9|14991.9|14994.1|14992.1|14991.9|14989.9|9
1627538820000|2021-07-29 06:07:00|14994|14992|14994.6|14992.6|14994.6|14992.6|14993.9|14991.9|4
1627538830000|2021-07-29 06:07:10|14994.8|14992.8|14994.8|14992.8|14994.9|14992.9|14994.8|14992.8|1
1627538840000|2021-07-29 06:07:20|14994.6|14992.6|14995.8|14993.8|14995.8|14993.8|14994.3|14992.3|11
1627538850000|2021-07-29 06:07:30|14995.6|14993.6|14996.3|14994.3|14996.3|14994.3|14995.3|14993.3|11
1627538860000|2021-07-29 06:07:40|14996.1|14994.1|14995.9|14993.9|14996.6|14994.6|14995.9|14993.9|10
1627538870000|2021-07-29 06:07:50|14995.8|14993.8|14995.9|14993.9|14996.1|14994.1|14995.3|14993.3|5
1627538880000|2021-07-29 06:08:00|14996|14994|14995.3|14993.3|14996|14994|14995.3|14993.3|5
1627538890000|2021-07-29 06:08:10|14995.4|14993.4|14995.3|14993.3|14995.8|14993.8|14995.3|14993.3|1
1627538900000|2021-07-29 06:08:20|14995.4|14993.4|14996|14994|14996|14994|14995.3|14993.3|3
1627538910000|2021-07-29 06:08:30|14995.9|14993.9|14996.1|14994.1|14996.1|14994.1|14995.9|14993.9|1
1627538920000|2021-07-29 06:08:40|14996|14994|14995.6|14993.6|14996|14994|14995.1|14993.1|7
1627538930000|2021-07-29 06:08:50|14995.5|14993.5|14995.8|14993.8|14996.1|14994.1|14995.3|14993.3|2
1627538940000|2021-07-29 06:09:00|14996|14994|14995.8|14993.8|14996|14994|14995.5|14993.5|3
1627538950000|2021-07-29 06:09:10|14994.5|14992.5|14994.5|14992.5|14994.5|14992.5|14994|14992|49
1627538960000|2021-07-29 06:09:20|14994.6|14992.6|14994.8|14992.8|14996.3|14994.3|14994.5|14992.5|16
1627538970000|2021-07-29 06:09:30|14994.6|14992.6|14995.3|14993.3|14995.9|14993.9|14994.6|14992.6|37
1627538980000|2021-07-29 06:09:40|14995.4|14993.4|14994.9|14992.9|14995.4|14993.4|14994.9|14992.9|0
1627538990000|2021-07-29 06:09:50|14995|14993|14995.3|14993.3|14995.8|14993.8|14995|14993|1
1627539000000|2021-07-29 06:10:00|14995.4|14993.4|14996.1|14994.1|14996.5|14994.5|14995.4|14993.4|14
1627539010000|2021-07-29 06:10:10|14996.5|14994.5|14995.9|14993.9|14996.5|14994.5|14995.6|14993.6|9
1627539020000|2021-07-29 06:10:20|14995.8|14993.8|14996.3|14994.3|14996.6|14994.6|14995.8|14993.8|4
1627539030000|2021-07-29 06:10:30|14996.4|14994.4|14996.4|14994.4|14996.5|14994.5|14996.3|14994.3|0
1627539040000|2021-07-29 06:10:40|14996.5|14994.5|14997.8|14995.8|14998.5|14996.5|14996.5|14994.5|48
1627539050000|2021-07-29 06:10:50|14997.9|14995.9|14997.5|14995.5|14998.4|14996.4|14997.4|14995.4|11
1627539060000|2021-07-29 06:11:00|14997.6|14995.6|14999|14997|14999.5|14997.5|14997.5|14995.5|34
1627539070000|2021-07-29 06:11:10|14999.1|14997.1|15001.5|14999.5|15001.5|14999.5|14998.8|14996.8|61
1627539080000|2021-07-29 06:11:20|15001.6|14999.6|15001.4|14999.4|15001.8|14999.8|15000.9|14998.9|20
1627539090000|2021-07-29 06:11:30|15001.6|14999.6|15001.3|14999.3|15001.8|14999.8|15001.1|14999.1|3
1627539100000|2021-07-29 06:11:40|15001.4|14999.4|15003.5|15001.5|15003.8|15001.8|15001.3|14999.3|76
1627539110000|2021-07-29 06:11:50|15003.4|15001.4|15004.3|15002.3|15004.4|15002.4|15002.9|15000.9|28
1627539120000|2021-07-29 06:12:00|15004.1|15002.1|15004.6|15002.6|15004.8|15002.8|15003.8|15001.8|40
1627539130000|2021-07-29 06:12:10|15004.5|15002.5|15005.9|15003.9|15005.9|15003.9|15004.5|15002.5|87
1627539140000|2021-07-29 06:12:20|15006.1|15004.1|15008.3|15006.3|15009.5|15007.5|15006.1|15004.1|208
1627539150000|2021-07-29 06:12:30|15008.5|15006.5|15008|15006|15008.5|15006.5|15007.6|15005.6|19
1627539160000|2021-07-29 06:12:40|15007.4|15005.4|15006.3|15004.3|15008|15006|15006.3|15004.3|39
1627539170000|2021-07-29 06:12:50|15006.1|15004.1|15006.3|15004.3|15006.4|15004.4|15005.9|15003.9|22
1627539180000|2021-07-29 06:13:00|15006.1|15004.1|15006.3|15004.3|15006.4|15004.4|15005.8|15003.8|10
1627539190000|2021-07-29 06:13:10|15006.1|15004.1|15006.9|15004.9|15007.3|15005.3|15005.9|15003.9|13
1627539200000|2021-07-29 06:13:20|15006.8|15004.8|15007.1|15005.1|15007.5|15005.5|15006.8|15004.8|4
1627539210000|2021-07-29 06:13:30|15007.3|15005.3|15006|15004|15007.3|15005.3|15005.8|15003.8|17
1627539220000|2021-07-29 06:13:40|15006.1|15004.1|15007.5|15005.5|15007.5|15005.5|15006|15004|8
1627539230000|2021-07-29 06:13:50|15007.8|15005.8|15007.1|15005.1|15008|15006|15007.1|15005.1|15
1627539240000|2021-07-29 06:14:00|15007.3|15005.3|15007.9|15005.9|15007.9|15005.9|15006.8|15004.8|13
1627539250000|2021-07-29 06:14:10|15007.8|15005.8|15007.3|15005.3|15007.8|15005.8|15006.9|15004.9|4
1627539260000|2021-07-29 06:14:20|15007.4|15005.4|15007.9|15005.9|15007.9|15005.9|15006.9|15004.9|3
1627539270000|2021-07-29 06:14:30|15007.8|15005.8|15006.8|15004.8|15007.9|15005.9|15006|15004|80
1627539280000|2021-07-29 06:14:40|15007|15005|15008.1|15006.1|15008.6|15006.6|15006.8|15004.8|29
1627539290000|2021-07-29 06:14:50|15008.3|15006.3|15009|15007|15010|15008|15008.1|15006.1|35
1627539300000|2021-07-29 06:15:00|15009.1|15007.1|15009.6|15007.6|15009.6|15007.6|15008.9|15006.9|39
1627539310000|2021-07-29 06:15:10|15009.8|15007.8|15009.9|15007.9|15010|15008|15008.9|15006.9|15
1627539320000|2021-07-29 06:15:20|15010|15008|15009.6|15007.6|15010|15008|15009.5|15007.5|3
1627539330000|2021-07-29 06:15:30|15009.8|15007.8|15009.3|15007.3|15010.3|15008.3|15008.9|15006.9|32
1627539340000|2021-07-29 06:15:40|15009.4|15007.4|15008.4|15006.4|15009.5|15007.5|15008.3|15006.3|43
1627539350000|2021-07-29 06:15:50|15008.3|15006.3|15009.6|15007.6|15009.6|15007.6|15008.1|15006.1|11
1627539360000|2021-07-29 06:16:00|15009.5|15007.5|15009|15007|15009.5|15007.5|15008.8|15006.8|13
1627539370000|2021-07-29 06:16:10|15008.9|15006.9|15007.6|15005.6|15008.9|15006.9|15007|15005|22
1627539380000|2021-07-29 06:16:20|15007.5|15005.5|15008|15006|15008.9|15006.9|15007.1|15005.1|70
1627539390000|2021-07-29 06:16:30|15007.5|15005.5|15007|15005|15007.6|15005.6|15007|15005|9
1627539400000|2021-07-29 06:16:40|15006.9|15004.9|15006.3|15004.3|15007|15005|15005.8|15003.8|8
1627539410000|2021-07-29 06:16:50|15006.1|15004.1|15005.5|15003.5|15006.1|15004.1|15005.3|15003.3|34
1627539420000|2021-07-29 06:17:00|15005.4|15003.4|15005.1|15003.1|15005.9|15003.9|15004.8|15002.8|45
1627539430000|2021-07-29 06:17:10|15005.4|15003.4|15005.8|15003.8|15005.8|15003.8|15005.4|15003.4|4
1627539440000|2021-07-29 06:17:20|15005.6|15003.6|15004.9|15002.9|15005.9|15003.9|15004.9|15002.9|7
1627539450000|2021-07-29 06:17:30|15004.8|15002.8|15005|15003|15005|15003|15004.4|15002.4|28
1627539460000|2021-07-29 06:17:40|15004.9|15002.9|15004.8|15002.8|15004.9|15002.9|15004.1|15002.1|4
1627539470000|2021-07-29 06:17:50|15004.9|15002.9|15005.6|15003.6|15005.8|15003.8|15004.8|15002.8|18
1627539480000|2021-07-29 06:18:00|15005.5|15003.5|15005.1|15003.1|15005.5|15003.5|15004.4|15002.4|14
1627539490000|2021-07-29 06:18:10|15004.9|15002.9|15004.5|15002.5|15005.5|15003.5|15004.5|15002.5|6
1627539500000|2021-07-29 06:18:20|15004.6|15002.6|15005.3|15003.3|15005.4|15003.4|15004.6|15002.6|4
1627539510000|2021-07-29 06:18:30|15005.4|15003.4|15005.4|15003.4|15006.3|15004.3|15005.4|15003.4|11
1627539520000|2021-07-29 06:18:40|15005.5|15003.5|15005.5|15003.5|15006|15004|15005.4|15003.4|10
1627539530000|2021-07-29 06:18:50|15005.4|15003.4|15005.5|15003.5|15005.6|15003.6|15005.1|15003.1|3
1627539540000|2021-07-29 06:19:00|15005.3|15003.3|15004.8|15002.8|15005.3|15003.3|15003.8|15001.8|20
1627539550000|2021-07-29 06:19:10|15004.9|15002.9|15005.8|15003.8|15006.3|15004.3|15004.9|15002.9|4
1627539560000|2021-07-29 06:19:20|15005.6|15003.6|15006.5|15004.5|15006.5|15004.5|15005.6|15003.6|2
1627539570000|2021-07-29 06:19:30|15006.6|15004.6|15007|15005|15007|15005|15006.4|15004.4|2
1627539580000|2021-07-29 06:19:40|15006.9|15004.9|15006.5|15004.5|15006.9|15004.9|15006.3|15004.3|1
1627539590000|2021-07-29 06:19:50|15006.4|15004.4|15007.3|15005.3|15007.5|15005.5|15006.3|15004.3|1
1627539600000|2021-07-29 06:20:00|15007.1|15005.1|15007|15005|15007.1|15005.1|15006|15004|9
1627539610000|2021-07-29 06:20:10|15006.9|15004.9|15007|15005|15007|15005|15006.1|15004.1|2
1627539620000|2021-07-29 06:20:20|15006.9|15004.9|15005.6|15003.6|15006.9|15004.9|15005.6|15003.6|5
1627539630000|2021-07-29 06:20:30|15005.3|15003.3|15006|15004|15006.5|15004.5|15005.3|15003.3|6
1627539640000|2021-07-29 06:20:40|15005.9|15003.9|15006.4|15004.4|15006.4|15004.4|15005.8|15003.8|2
1627539650000|2021-07-29 06:20:50|15006.5|15004.5|15008|15006|15008|15006|15006.5|15004.5|6
1627539660000|2021-07-29 06:21:00|15007.9|15005.9|15008.9|15006.9|15008.9|15006.9|15007.9|15005.9|3
1627539670000|2021-07-29 06:21:10|15008.8|15006.8|15008.9|15006.9|15009.4|15007.4|15008.6|15006.6|39
1627539680000|2021-07-29 06:21:20|15009|15007|15008.6|15006.6|15009.5|15007.5|15008.6|15006.6|16
1627539690000|2021-07-29 06:21:30|15008.8|15006.8|15009|15007|15009.5|15007.5|15008.8|15006.8|10
1627539700000|2021-07-29 06:21:40|15009.1|15007.1|15011.1|15009.1|15011.1|15009.1|15009.1|15007.1|23
1627539710000|2021-07-29 06:21:50|15011|15009|15009.5|15007.5|15011.1|15009.1|15009.4|15007.4|56
1627539720000|2021-07-29 06:22:00|15009.4|15007.4|15010.3|15008.3|15010.3|15008.3|15009|15007|9
1627539730000|2021-07-29 06:22:10|15010.5|15008.5|15010|15008|15010.5|15008.5|15009.1|15007.1|13
1627539740000|2021-07-29 06:22:20|15010.1|15008.1|15010.4|15008.4|15010.5|15008.5|15010.1|15008.1|3
1627539750000|2021-07-29 06:22:30|15010.5|15008.5|15011.1|15009.1|15011.3|15009.3|15010.4|15008.4|6
1627539760000|2021-07-29 06:22:40|15011|15009|15010.8|15008.8|15011|15009|15010.3|15008.3|13
1627539770000|2021-07-29 06:22:50|15011|15009|15011.1|15009.1|15011.1|15009.1|15010.9|15008.9|2
1627539780000|2021-07-29 06:23:00|15010.8|15008.8|15009.6|15007.6|15010.9|15008.9|15009.6|15007.6|5
1627539790000|2021-07-29 06:23:10|15009.8|15007.8|15009.9|15007.9|15010.3|15008.3|15009.5|15007.5|11
1627539800000|2021-07-29 06:23:20|15009.5|15007.5|15010|15008|15010.3|15008.3|15009.4|15007.4|4
1627539810000|2021-07-29 06:23:30|15009.9|15007.9|15010.6|15008.6|15010.6|15008.6|15009.9|15007.9|3
1627539820000|2021-07-29 06:23:40|15010.8|15008.8|15010.4|15008.4|15011|15009|15010.4|15008.4|5
1627539830000|2021-07-29 06:23:50|15010.3|15008.3|15010.4|15008.4|15010.5|15008.5|15010.3|15008.3|2
1627539840000|2021-07-29 06:24:00|15010.5|15008.5|15011|15009|15011.3|15009.3|15010.3|15008.3|23
1627539850000|2021-07-29 06:24:10|15011.1|15009.1|15011.3|15009.3|15011.3|15009.3|15011|15009|5
1627539860000|2021-07-29 06:24:20|15011.6|15009.6|15011.6|15009.6|15012|15010|15011.3|15009.3|17
1627539870000|2021-07-29 06:24:30|15011.5|15009.5|15011.9|15009.9|15011.9|15009.9|15010.8|15008.8|6
1627539880000|2021-07-29 06:24:40|15011.8|15009.8|15012.3|15010.3|15012.3|15010.3|15011.6|15009.6|36
1627539890000|2021-07-29 06:24:50|15012.5|15010.5|15011.9|15009.9|15012.5|15010.5|15011.6|15009.6|10
1627539900000|2021-07-29 06:25:00|15011.8|15009.8|15009.9|15007.9|15011.8|15009.8|15009.8|15007.8|7
1627539910000|2021-07-29 06:25:10|15010|15008|15010.1|15008.1|15010.3|15008.3|15009.5|15007.5|11
1627539920000|2021-07-29 06:25:20|15010|15008|15009.9|15007.9|15010|15008|15009|15007|49
1627539930000|2021-07-29 06:25:30|15009.8|15007.8|15009.4|15007.4|15009.8|15007.8|15009.3|15007.3|5
1627539940000|2021-07-29 06:25:40|15009.5|15007.5|15009.8|15007.8|15010|15008|15009.5|15007.5|6
1627539950000|2021-07-29 06:25:50|15009.9|15007.9|15010.6|15008.6|15010.6|15008.6|15009.6|15007.6|10
1627539960000|2021-07-29 06:26:00|15010.5|15008.5|15011.1|15009.1|15011.1|15009.1|15010.1|15008.1|19
1627539970000|2021-07-29 06:26:10|15011|15009|15011.3|15009.3|15011.3|15009.3|15010.5|15008.5|4
1627539980000|2021-07-29 06:26:20|15011.6|15009.6|15011.9|15009.9|15012|15010|15011.6|15009.6|7
1627539990000|2021-07-29 06:26:30|15012|15010|15011.3|15009.3|15012.1|15010.1|15010.9|15008.9|8
1627540000000|2021-07-29 06:26:40|15011.4|15009.4|15010.8|15008.8|15011.4|15009.4|15010.5|15008.5|7
1627540010000|2021-07-29 06:26:50|15010.9|15008.9|15011|15009|15011.4|15009.4|15010.8|15008.8|2
1627540020000|2021-07-29 06:27:00|15010.9|15008.9|15011.3|15009.3|15011.5|15009.5|15010.9|15008.9|5
1627540030000|2021-07-29 06:27:10|15010.5|15008.5|15010.4|15008.4|15010.5|15008.5|15010.4|15008.4|8
1627540040000|2021-07-29 06:27:20|15010.3|15008.3|15010.8|15008.8|15010.8|15008.8|15010.3|15008.3|24
1627540050000|2021-07-29 06:27:30|15011.1|15009.1|15011.3|15009.3|15011.4|15009.4|15010.8|15008.8|3
1627540060000|2021-07-29 06:27:40|15011.1|15009.1|15011.9|15009.9|15011.9|15009.9|15011|15009|1
1627540070000|2021-07-29 06:27:50|15012|15010|15012.1|15010.1|15012.1|15010.1|15011.9|15009.9|6
1627540080000|2021-07-29 06:28:00|15012.3|15010.3|15012.4|15010.4|15012.6|15010.6|15012.1|15010.1|4
1627540090000|2021-07-29 06:28:10|15012.3|15010.3|15012.3|15010.3|15012.6|15010.6|15011.8|15009.8|6
1627540100000|2021-07-29 06:28:20|15012.4|15010.4|15012.1|15010.1|15012.4|15010.4|15012.1|15010.1|2
1627540110000|2021-07-29 06:28:30|15012|15010|15013.4|15011.4|15013.4|15011.4|15011.8|15009.8|26
1627540120000|2021-07-29 06:28:40|15013.5|15011.5|15013.9|15011.9|15014.3|15012.3|15013.1|15011.1|114
1627540130000|2021-07-29 06:28:50|15014|15012|15015|15013|15015.3|15013.3|15013.6|15011.6|59
1627540140000|2021-07-29 06:29:00|15014.9|15012.9|15014.6|15012.6|15016.3|15014.3|15014.4|15012.4|50
1627540150000|2021-07-29 06:29:10|15014.8|15012.8|15014.4|15012.4|15014.8|15012.8|15014.4|15012.4|11
1627540160000|2021-07-29 06:29:20|15014.3|15012.3|15013.8|15011.8|15014.5|15012.5|15013.5|15011.5|16
1627540170000|2021-07-29 06:29:30|15013.6|15011.6|15014|15012|15014.1|15012.1|15013.6|15011.6|9
1627540180000|2021-07-29 06:29:40|15013.9|15011.9|15013.8|15011.8|15014|15012|15013.6|15011.6|26
1627540190000|2021-07-29 06:29:50|15013.6|15011.6|15013.8|15011.8|15013.9|15011.9|15013.3|15011.3|26
1627540200000|2021-07-29 06:30:00|15013.6|15011.6|15014|15012|15014|15012|15013.6|15011.6|33
1627540210000|2021-07-29 06:30:10|15014.1|15012.1|15015.4|15013.4|15015.9|15013.9|15014.1|15012.1|20
1627540220000|2021-07-29 06:30:20|15015.5|15013.5|15015.9|15013.9|15016.3|15014.3|15015.4|15013.4|26
1627540230000|2021-07-29 06:30:30|15016|15014|15016.9|15014.9|15017.1|15015.1|15016|15014|24
1627540240000|2021-07-29 06:30:40|15017|15015|15016.6|15014.6|15017.1|15015.1|15016.6|15014.6|6
1627540250000|2021-07-29 06:30:50|15016.5|15014.5|15016.6|15014.6|15016.8|15014.8|15016.5|15014.5|6
1627540260000|2021-07-29 06:31:00|15016.5|15014.5|15016|15014|15016.6|15014.6|15015.9|15013.9|21
1627540270000|2021-07-29 06:31:10|15016.1|15014.1|15015.5|15013.5|15016.1|15014.1|15015.5|15013.5|8
1627540280000|2021-07-29 06:31:20|15015.6|15013.6|15015.4|15013.4|15015.8|15013.8|15015.4|15013.4|13
1627540290000|2021-07-29 06:31:30|15015.5|15013.5|15015.3|15013.3|15015.5|15013.5|15014.8|15012.8|4
1627540300000|2021-07-29 06:31:40|15015.1|15013.1|15014.4|15012.4|15015.1|15013.1|15014.4|15012.4|12
1627540310000|2021-07-29 06:31:50|15014.3|15012.3|15014.9|15012.9|15014.9|15012.9|15013.8|15011.8|17
1627540320000|2021-07-29 06:32:00|15014.8|15012.8|15015|15013|15015.3|15013.3|15014.3|15012.3|13
1627540330000|2021-07-29 06:32:10|15014.9|15012.9|15014.6|15012.6|15015|15013|15014.6|15012.6|1
1627540340000|2021-07-29 06:32:20|15014.8|15012.8|15014.3|15012.3|15014.8|15012.8|15014|15012|5
1627540350000|2021-07-29 06:32:30|15014.1|15012.1|15013.9|15011.9|15014.3|15012.3|15013.9|15011.9|2
1627540360000|2021-07-29 06:32:40|15013.5|15011.5|15013.4|15011.4|15013.6|15011.6|15013.3|15011.3|15
1627540370000|2021-07-29 06:32:50|15013.3|15011.3|15012.6|15010.6|15013.4|15011.4|15012.6|15010.6|4
1627540380000|2021-07-29 06:33:00|15012.8|15010.8|15013.3|15011.3|15013.5|15011.5|15012.6|15010.6|16
1627540390000|2021-07-29 06:33:10|15013.1|15011.1|15012.9|15010.9|15013.5|15011.5|15012.8|15010.8|11
1627540400000|2021-07-29 06:33:20|15013|15011|15012.9|15010.9|15013|15011|15012.4|15010.4|5
1627540410000|2021-07-29 06:33:30|15012.8|15010.8|15013|15011|15013.5|15011.5|15012.8|15010.8|3
1627540420000|2021-07-29 06:33:40|15013.3|15011.3|15013.1|15011.1|15013.5|15011.5|15013|15011|7
1627540430000|2021-07-29 06:33:50|15013|15011|15013.1|15011.1|15013.1|15011.1|15012.6|15010.6|10
1627540440000|2021-07-29 06:34:00|15013|15011|15012.6|15010.6|15013.1|15011.1|15012.3|15010.3|7
1627540450000|2021-07-29 06:34:10|15012.5|15010.5|15011.9|15009.9|15012.8|15010.8|15011.6|15009.6|8
1627540460000|2021-07-29 06:34:20|15011.6|15009.6|15011.9|15009.9|15012.1|15010.1|15011.3|15009.3|7
1627540470000|2021-07-29 06:34:30|15012|15010|15011.4|15009.4|15012|15010|15011.4|15009.4|3
1627540480000|2021-07-29 06:34:40|15011.6|15009.6|15012.1|15010.1|15012.1|15010.1|15011.3|15009.3|24
1627540490000|2021-07-29 06:34:50|15012|15010|15011.1|15009.1|15012|15010|15011|15009|21
1627540500000|2021-07-29 06:35:00|15011|15009|15011.1|15009.1|15011.3|15009.3|15010.9|15008.9|6
1627540510000|2021-07-29 06:35:10|15010.6|15008.6|15010.3|15008.3|15011.1|15009.1|15010.3|15008.3|26
1627540520000|2021-07-29 06:35:20|15010.1|15008.1|15010.5|15008.5|15010.9|15008.9|15010.1|15008.1|19
1627540530000|2021-07-29 06:35:30|15010.4|15008.4|15010.4|15008.4|15010.6|15008.6|15010.3|15008.3|3
1627540540000|2021-07-29 06:35:40|15010.5|15008.5|15011.6|15009.6|15011.8|15009.8|15010.5|15008.5|6
1627540550000|2021-07-29 06:35:50|15011.5|15009.5|15011.8|15009.8|15011.8|15009.8|15011.1|15009.1|6
1627540560000|2021-07-29 06:36:00|15011.6|15009.6|15012.4|15010.4|15012.9|15010.9|15011.6|15009.6|13
1627540570000|2021-07-29 06:36:10|15012.3|15010.3|15012.6|15010.6|15013.1|15011.1|15012.3|15010.3|18
1627540580000|2021-07-29 06:36:20|15012.8|15010.8|15013|15011|15014|15012|15012.8|15010.8|12
1627540590000|2021-07-29 06:36:30|15012.9|15010.9|15012.8|15010.8|15013.1|15011.1|15012.5|15010.5|13
1627540600000|2021-07-29 06:36:40|15012.6|15010.6|15011.9|15009.9|15013.1|15011.1|15011.8|15009.8|15
1627540610000|2021-07-29 06:36:50|15012|15010|15011|15009|15012.1|15010.1|15010.9|15008.9|27
1627540620000|2021-07-29 06:37:00|15010.9|15008.9|15011.3|15009.3|15011.3|15009.3|15010.4|15008.4|18
1627540630000|2021-07-29 06:37:10|15010.3|15008.3|15010.6|15008.6|15011.3|15009.3|15010.1|15008.1|18
1627540640000|2021-07-29 06:37:20|15010.5|15008.5|15010.4|15008.4|15010.6|15008.6|15010.1|15008.1|8
1627540650000|2021-07-29 06:37:30|15010.9|15008.9|15010.4|15008.4|15011|15009|15010.3|15008.3|2
1627540660000|2021-07-29 06:37:40|15010.6|15008.6|15010|15008|15010.9|15008.9|15009.8|15007.8|27
1627540670000|2021-07-29 06:37:50|15009.9|15007.9|15008.6|15006.6|15009.9|15007.9|15008.6|15006.6|25
1627540680000|2021-07-29 06:38:00|15008.8|15006.8|15009.1|15007.1|15009.3|15007.3|15006.9|15004.9|144
1627540690000|2021-07-29 06:38:10|15009|15007|15007.6|15005.6|15009|15007|15007.1|15005.1|53
1627540700000|2021-07-29 06:38:20|15007.5|15005.5|15004.6|15002.6|15007.6|15005.6|15004.4|15002.4|68
1627540710000|2021-07-29 06:38:30|15004.5|15002.5|15004.4|15002.4|15004.9|15002.9|15004|15002|31
1627540720000|2021-07-29 06:38:40|15004.3|15002.3|15005.6|15003.6|15005.8|15003.8|15004|15002|23
1627540730000|2021-07-29 06:38:50|15005.5|15003.5|15005.1|15003.1|15005.5|15003.5|15004.3|15002.3|10
1627540740000|2021-07-29 06:39:00|15005.3|15003.3|15005.9|15003.9|15005.9|15003.9|15005.1|15003.1|14
1627540750000|2021-07-29 06:39:10|15005.6|15003.6|15006.5|15004.5|15006.6|15004.6|15005.6|15003.6|6
1627540760000|2021-07-29 06:39:20|15006.6|15004.6|15006.1|15004.1|15006.8|15004.8|15006.1|15004.1|12
1627540770000|2021-07-29 06:39:30|15006.3|15004.3|15006.5|15004.5|15006.6|15004.6|15006|15004|3
1627540780000|2021-07-29 06:39:40|15006.6|15004.6|15007.1|15005.1|15007.6|15005.6|15006.6|15004.6|11
1627540790000|2021-07-29 06:39:50|15007.3|15005.3|15006.8|15004.8|15007.3|15005.3|15006.6|15004.6|5
1627540800000|2021-07-29 06:40:00|15006.6|15004.6|15005.8|15003.8|15006.9|15004.9|15005.3|15003.3|15
1627540810000|2021-07-29 06:40:10|15005.9|15003.9|15006.4|15004.4|15006.6|15004.6|15005.9|15003.9|2
1627540820000|2021-07-29 06:40:20|15006.3|15004.3|15006.4|15004.4|15006.5|15004.5|15005.9|15003.9|7
1627540830000|2021-07-29 06:40:30|15006.3|15004.3|15005.5|15003.5|15006.3|15004.3|15005.5|15003.5|1
1627540840000|2021-07-29 06:40:40|15005.4|15003.4|15006.5|15004.5|15006.5|15004.5|15005.4|15003.4|0
1627540850000|2021-07-29 06:40:50|15006.6|15004.6|15006.9|15004.9|15007|15005|15006.3|15004.3|5
1627540860000|2021-07-29 06:41:00|15007|15005|15006.8|15004.8|15007|15005|15006.5|15004.5|11
1627540870000|2021-07-29 06:41:10|15006.5|15004.5|15005.5|15003.5|15006.5|15004.5|15005.5|15003.5|6
1627540880000|2021-07-29 06:41:20|15005.6|15003.6|15006.1|15004.1|15006.3|15004.3|15005.6|15003.6|4
1627540890000|2021-07-29 06:41:30|15006.3|15004.3|15005.9|15003.9|15006.3|15004.3|15005.6|15003.6|4
1627540900000|2021-07-29 06:41:40|15006.1|15004.1|15006.3|15004.3|15006.4|15004.4|15005.9|15003.9|2
1627540910000|2021-07-29 06:41:50|15006.4|15004.4|15007|15005|15007|15005|15006.3|15004.3|3
1627540920000|2021-07-29 06:42:00|15006.5|15004.5|15006.8|15004.8|15006.8|15004.8|15006|15004|11
1627540930000|2021-07-29 06:42:10|15006.6|15004.6|15006.3|15004.3|15006.9|15004.9|15006.3|15004.3|0
1627540940000|2021-07-29 06:42:20|15006.4|15004.4|15007|15005|15007.5|15005.5|15006.3|15004.3|3
1627540950000|2021-07-29 06:42:30|15006.9|15004.9|15005.9|15003.9|15007|15005|15005.9|15003.9|9
1627540960000|2021-07-29 06:42:40|15006|15004|15006|15004|15006.1|15004.1|15006|15004|0
1627540970000|2021-07-29 06:42:50|15005.9|15003.9|15004.9|15002.9|15005.9|15003.9|15004.9|15002.9|11
1627540980000|2021-07-29 06:43:00|15005|15003|15006.1|15004.1|15006.3|15004.3|15004.9|15002.9|2
1627540990000|2021-07-29 06:43:10|15006|15004|15006|15004|15006.6|15004.6|15006|15004|3
1627541000000|2021-07-29 06:43:20|15005.3|15003.3|15005|15003|15005.5|15003.5|15005|15003|7
1627541010000|2021-07-29 06:43:30|15005.1|15003.1|15005.4|15003.4|15005.6|15003.6|15004.9|15002.9|3
1627541020000|2021-07-29 06:43:40|15005.3|15003.3|15005.6|15003.6|15005.8|15003.8|15005|15003|2
1627541030000|2021-07-29 06:43:50|15005.8|15003.8|15005.3|15003.3|15005.8|15003.8|15005|15003|2
1627541040000|2021-07-29 06:44:00|15005.1|15003.1|15004.9|15002.9|15005.4|15003.4|15004.9|15002.9|2
1627541050000|2021-07-29 06:44:10|15005|15003|15005.1|15003.1|15005.1|15003.1|15004.9|15002.9|3
1627541060000|2021-07-29 06:44:20|15005|15003|15005|15003|15005.5|15003.5|15004.9|15002.9|4
1627541070000|2021-07-29 06:44:30|15005.1|15003.1|15005.3|15003.3|15005.6|15003.6|15005.1|15003.1|4
1627541080000|2021-07-29 06:44:40|15005.1|15003.1|15005.9|15003.9|15005.9|15003.9|15005|15003|4
1627541090000|2021-07-29 06:44:50|15006|15004|15005.5|15003.5|15006.3|15004.3|15005.3|15003.3|6
1627541100000|2021-07-29 06:45:00|15005.4|15003.4|15006.3|15004.3|15006.3|15004.3|15005.1|15003.1|9
1627541110000|2021-07-29 06:45:10|15006.5|15004.5|15006.4|15004.4|15007|15005|15006.3|15004.3|9
1627541120000|2021-07-29 06:45:20|15006.5|15004.5|15007.1|15005.1|15007.8|15005.8|15006.5|15004.5|14
1627541130000|2021-07-29 06:45:30|15007.3|15005.3|15007.4|15005.4|15007.5|15005.5|15006.6|15004.6|9
1627541140000|2021-07-29 06:45:40|15007.1|15005.1|15006.8|15004.8|15007.4|15005.4|15006.6|15004.6|18
1627541150000|2021-07-29 06:45:50|15006.6|15004.6|15007|15005|15007.1|15005.1|15006.6|15004.6|2
1627541160000|2021-07-29 06:46:00|15007.1|15005.1|15007|15005|15007.8|15005.8|15006.8|15004.8|13
1627541170000|2021-07-29 06:46:10|15007.1|15005.1|15007.6|15005.6|15007.9|15005.9|15007|15005|12
1627541180000|2021-07-29 06:46:20|15007.8|15005.8|15007.9|15005.9|15007.9|15005.9|15007.6|15005.6|0
1627541190000|2021-07-29 06:46:30|15008|15006|15009|15007|15009.5|15007.5|15007.9|15005.9|109
1627541200000|2021-07-29 06:46:40|15009.3|15007.3|15008.6|15006.6|15009.5|15007.5|15008.4|15006.4|58
1627541210000|2021-07-29 06:46:50|15009|15007|15009|15007|15009.5|15007.5|15009|15007|8
1627541220000|2021-07-29 06:47:00|15008.9|15006.9|15009.5|15007.5|15010.1|15008.1|15008.9|15006.9|32
1627541230000|2021-07-29 06:47:10|15009.4|15007.4|15009.4|15007.4|15009.8|15007.8|15009|15007|3
1627541240000|2021-07-29 06:47:20|15009.8|15007.8|15009|15007|15009.8|15007.8|15008.9|15006.9|16
1627541250000|2021-07-29 06:47:30|15008.9|15006.9|15009.3|15007.3|15009.5|15007.5|15008.1|15006.1|12
1627541260000|2021-07-29 06:47:40|15009.1|15007.1|15009.8|15007.8|15009.8|15007.8|15009.1|15007.1|1
1627541270000|2021-07-29 06:47:50|15009.9|15007.9|15010.5|15008.5|15010.5|15008.5|15009.9|15007.9|1
1627541280000|2021-07-29 06:48:00|15010.4|15008.4|15010|15008|15010.5|15008.5|15009.6|15007.6|6
1627541290000|2021-07-29 06:48:10|15009.9|15007.9|15010.3|15008.3|15010.3|15008.3|15009.8|15007.8|14
1627541300000|2021-07-29 06:48:20|15010.4|15008.4|15011.1|15009.1|15011.3|15009.3|15010.4|15008.4|10
1627541310000|2021-07-29 06:48:30|15011|15009|15010.6|15008.6|15011.4|15009.4|15010.6|15008.6|10
1627541320000|2021-07-29 06:48:40|15010.9|15008.9|15010.6|15008.6|15011.1|15009.1|15010.6|15008.6|1
1627541330000|2021-07-29 06:48:50|15010.8|15008.8|15011.1|15009.1|15011.3|15009.3|15010.8|15008.8|2
1627541340000|2021-07-29 06:49:00|15011.3|15009.3|15009.8|15007.8|15011.3|15009.3|15009.6|15007.6|10
1627541350000|2021-07-29 06:49:10|15009.9|15007.9|15009.5|15007.5|15010|15008|15009.3|15007.3|6
1627541360000|2021-07-29 06:49:20|15009.4|15007.4|15009.5|15007.5|15009.8|15007.8|15009.3|15007.3|1
1627541370000|2021-07-29 06:49:30|15009.6|15007.6|15009.4|15007.4|15009.8|15007.8|15009.4|15007.4|3
1627541380000|2021-07-29 06:49:40|15009.5|15007.5|15009.4|15007.4|15009.5|15007.5|15009.4|15007.4|0
1627541390000|2021-07-29 06:49:50|15009.3|15007.3|15009.6|15007.6|15009.6|15007.6|15009.3|15007.3|1
1627541400000|2021-07-29 06:50:00|15009.5|15007.5|15010.1|15008.1|15010.5|15008.5|15009.5|15007.5|13
1627541410000|2021-07-29 06:50:10|15009.8|15007.8|15009.9|15007.9|15010.1|15008.1|15009.6|15007.6|4
1627541420000|2021-07-29 06:50:20|15009.5|15007.5|15010.4|15008.4|15010.4|15008.4|15009.3|15007.3|12
1627541430000|2021-07-29 06:50:30|15010.3|15008.3|15010.6|15008.6|15011.1|15009.1|15010.3|15008.3|8
1627541440000|2021-07-29 06:50:40|15010.8|15008.8|15010.6|15008.6|15010.8|15008.8|15010.6|15008.6|2
1627541450000|2021-07-29 06:50:50|15010.3|15008.3|15011.1|15009.1|15011.3|15009.3|15010.3|15008.3|6
1627541460000|2021-07-29 06:51:00|15011.3|15009.3|15010.4|15008.4|15011.3|15009.3|15009.9|15007.9|8
1627541470000|2021-07-29 06:51:10|15010.5|15008.5|15010.9|15008.9|15011.1|15009.1|15010.5|15008.5|2
1627541480000|2021-07-29 06:51:20|15010.8|15008.8|15010.6|15008.6|15010.9|15008.9|15010.6|15008.6|2
1627541490000|2021-07-29 06:51:30|15010.9|15008.9|15011.3|15009.3|15011.3|15009.3|15010.9|15008.9|7
1627541500000|2021-07-29 06:51:40|15011.4|15009.4|15012.1|15010.1|15012.1|15010.1|15011.4|15009.4|11
1627541510000|2021-07-29 06:51:50|15012.3|15010.3|15012.5|15010.5|15012.6|15010.6|15012.1|15010.1|15
1627541520000|2021-07-29 06:52:00|15012.1|15010.1|15012.5|15010.5|15012.6|15010.6|15012.1|15010.1|14
1627541530000|2021-07-29 06:52:10|15012.6|15010.6|15012.4|15010.4|15012.6|15010.6|15012|15010|6
1627541540000|2021-07-29 06:52:20|15012.3|15010.3|15013.8|15011.8|15013.8|15011.8|15012.3|15010.3|36
1627541550000|2021-07-29 06:52:30|15013.9|15011.9|15014.1|15012.1|15014.3|15012.3|15013.9|15011.9|15
1627541560000|2021-07-29 06:52:40|15014.3|15012.3|15013.9|15011.9|15014.5|15012.5|15013.9|15011.9|13
1627541570000|2021-07-29 06:52:50|15014|15012|15013.9|15011.9|15014|15012|15013.6|15011.6|5
1627541580000|2021-07-29 06:53:00|15013.6|15011.6|15014.5|15012.5|15014.5|15012.5|15012.8|15010.8|13
1627541590000|2021-07-29 06:53:10|15014.4|15012.4|15014.9|15012.9|15015|15013|15014.4|15012.4|14
1627541600000|2021-07-29 06:53:20|15015|15013|15016.3|15014.3|15016.8|15014.8|15015|15013|62
1627541610000|2021-07-29 06:53:30|15016.5|15014.5|15015.8|15013.8|15017.1|15015.1|15015.6|15013.6|29
1627541620000|2021-07-29 06:53:40|15015.6|15013.6|15014.8|15012.8|15015.8|15013.8|15014.6|15012.6|12
1627541630000|2021-07-29 06:53:50|15014.9|15012.9|15016.1|15014.1|15016.1|15014.1|15014.8|15012.8|6
1627541640000|2021-07-29 06:54:00|15016.3|15014.3|15016|15014|15016.8|15014.8|15016|15014|18
1627541650000|2021-07-29 06:54:10|15016.1|15014.1|15015.5|15013.5|15016.1|15014.1|15015.5|15013.5|3
1627541660000|2021-07-29 06:54:20|15015.3|15013.3|15014.9|15012.9|15015.4|15013.4|15014.8|15012.8|9
1627541670000|2021-07-29 06:54:30|15015|15013|15015.3|15013.3|15015.4|15013.4|15014.9|15012.9|5
1627541680000|2021-07-29 06:54:40|15015.1|15013.1|15014.9|15012.9|15015.1|15013.1|15014.8|15012.8|9
1627541690000|2021-07-29 06:54:50|15015|15013|15015.5|15013.5|15015.5|15013.5|15014.8|15012.8|5
1627541700000|2021-07-29 06:55:00|15015.6|15013.6|15016|15014|15016.1|15014.1|15015|15013|10
1627541710000|2021-07-29 06:55:10|15016.1|15014.1|15016|15014|15016.1|15014.1|15016|15014|6
1627541720000|2021-07-29 06:55:20|15015.9|15013.9|15016.3|15014.3|15016.4|15014.4|15015.6|15013.6|3
1627541730000|2021-07-29 06:55:30|15016.4|15014.4|15017|15015|15017.1|15015.1|15016.4|15014.4|16
1627541740000|2021-07-29 06:55:40|15016.9|15014.9|15017.4|15015.4|15017.5|15015.5|15016.4|15014.4|20
1627541750000|2021-07-29 06:55:50|15017.5|15015.5|15017.8|15015.8|15018.1|15016.1|15017.4|15015.4|28
1627541760000|2021-07-29 06:56:00|15017.9|15015.9|15016.8|15014.8|15017.9|15015.9|15016.8|15014.8|12
1627541770000|2021-07-29 06:56:10|15016.3|15014.3|15015.8|15013.8|15016.5|15014.5|15015.6|15013.6|9
1627541780000|2021-07-29 06:56:20|15015.6|15013.6|15015.1|15013.1|15015.8|15013.8|15015.1|15013.1|17
1627541790000|2021-07-29 06:56:30|15015.3|15013.3|15014.5|15012.5|15015.3|15013.3|15014.5|15012.5|4
1627541800000|2021-07-29 06:56:40|15014.4|15012.4|15013.8|15011.8|15014.4|15012.4|15013.5|15011.5|9
1627541810000|2021-07-29 06:56:50|15013.9|15011.9|15014|15012|15014|15012|15013.5|15011.5|3
1627541820000|2021-07-29 06:57:00|15013.9|15011.9|15014|15012|15014.1|15012.1|15013.8|15011.8|2
1627541830000|2021-07-29 06:57:10|15014.4|15012.4|15014.3|15012.3|15014.4|15012.4|15014|15012|3
1627541840000|2021-07-29 06:57:20|15014.1|15012.1|15014.9|15012.9|15015|15013|15014|15012|1
1627541850000|2021-07-29 06:57:30|15014.4|15012.4|15014.3|15012.3|15014.4|15012.4|15014.1|15012.1|5
1627541860000|2021-07-29 06:57:40|15014.5|15012.5|15014.6|15012.6|15014.6|15012.6|15014.5|15012.5|2
1627541870000|2021-07-29 06:57:50|15014.8|15012.8|15014.3|15012.3|15014.8|15012.8|15014.1|15012.1|3
1627541880000|2021-07-29 06:58:00|15014.4|15012.4|15014.8|15012.8|15014.9|15012.9|15014.4|15012.4|6
1627541890000|2021-07-29 06:58:10|15014.9|15012.9|15014.5|15012.5|15015|15013|15014.5|15012.5|4
1627541900000|2021-07-29 06:58:20|15014.6|15012.6|15014.5|15012.5|15014.9|15012.9|15014.3|15012.3|2
1627541910000|2021-07-29 06:58:30|15014.6|15012.6|15014.4|15012.4|15014.6|15012.6|15014|15012|4
1627541920000|2021-07-29 06:58:40|15014.5|15012.5|15014.1|15012.1|15014.5|15012.5|15013.8|15011.8|10
1627541930000|2021-07-29 06:58:50|15014|15012|15014.5|15012.5|15014.5|15012.5|15014|15012|2
1627541940000|2021-07-29 06:59:00|15014.6|15012.6|15015|15013|15015.3|15013.3|15014.6|15012.6|4
1627541950000|2021-07-29 06:59:10|15015.1|15013.1|15015|15013|15015.1|15013.1|15014.8|15012.8|3
1627541960000|2021-07-29 06:59:20|15014.9|15012.9|15014.1|15012.1|15014.9|15012.9|15014|15012|5
1627541970000|2021-07-29 06:59:30|15014|15012|15014.9|15012.9|15015|15013|15013.8|15011.8|5
1627541980000|2021-07-29 06:59:40|15015|15013|15013.9|15011.9|15015|15013|15013.8|15011.8|5
1627541990000|2021-07-29 06:59:50|15014.3|15012.3|15014.1|15012.1|15014.4|15012.4|15013.5|15011.5|5
1627542000000|2021-07-29 07:00:00|15013.9|15011.9|15017.3|15015.3|15017.5|15015.5|15012.9|15010.9|154
1627542010000|2021-07-29 07:00:10|15017|15015|15016|15014|15017.5|15015.5|15015.6|15013.6|33
1627542020000|2021-07-29 07:00:20|15015.8|15013.8|15015.4|15013.4|15017.1|15015.1|15015|15013|14
1627542030000|2021-07-29 07:00:30|15015.5|15013.5|15017|15015|15017.8|15015.8|15015.1|15013.1|5
1627542040000|2021-07-29 07:00:40|15017.1|15015.1|15015|15013|15017.1|15015.1|15014.1|15012.1|14
1627542050000|2021-07-29 07:00:50|15014.5|15012.5|15016|15014|15016.1|15014.1|15014.1|15012.1|11
1627542060000|2021-07-29 07:01:00|15015.9|15013.9|15017.3|15015.3|15017.3|15015.3|15015.5|15013.5|23
1627542070000|2021-07-29 07:01:10|15017.4|15015.4|15017.9|15015.9|15018.6|15016.6|15017.1|15015.1|32
1627542080000|2021-07-29 07:01:20|15018.1|15016.1|15019.3|15017.3|15019.9|15017.9|15018|15016|98
1627542090000|2021-07-29 07:01:30|15019.1|15017.1|15019.9|15017.9|15019.9|15017.9|15018.8|15016.8|20
1627542100000|2021-07-29 07:01:40|15019.8|15017.8|15022.5|15020.5|15022.8|15020.8|15019.4|15017.4|159
1627542110000|2021-07-29 07:01:50|15022.6|15020.6|15023.5|15021.5|15024.1|15022.1|15022.1|15020.1|87
1627542120000|2021-07-29 07:02:00|15023.4|15021.4|15021.3|15019.3|15024.1|15022.1|15021.3|15019.3|106
1627542130000|2021-07-29 07:02:10|15021.4|15019.4|15023.3|15021.3|15024.3|15022.3|15021|15019|51
1627542140000|2021-07-29 07:02:20|15023.5|15021.5|15022.8|15020.8|15023.6|15021.6|15022|15020|48
1627542150000|2021-07-29 07:02:30|15022.6|15020.6|15021.6|15019.6|15022.6|15020.6|15021.6|15019.6|9
1627542160000|2021-07-29 07:02:40|15021.8|15019.8|15021.3|15019.3|15023|15021|15021|15019|22
1627542170000|2021-07-29 07:02:50|15021|15019|15020.4|15018.4|15021|15019|15019.9|15017.9|22
1627542180000|2021-07-29 07:03:00|15020.6|15018.6|15021.3|15019.3|15021.6|15019.6|15020|15018|29
1627542190000|2021-07-29 07:03:10|15021.4|15019.4|15023.8|15021.8|15023.9|15021.9|15021.1|15019.1|25
1627542200000|2021-07-29 07:03:20|15023.6|15021.6|15021.4|15019.4|15024.3|15022.3|15021.1|15019.1|9
1627542210000|2021-07-29 07:03:30|15021.3|15019.3|15020.6|15018.6|15021.4|15019.4|15020.1|15018.1|26
1627542220000|2021-07-29 07:03:40|15020.5|15018.5|15020.5|15018.5|15021.5|15019.5|15020.4|15018.4|9
1627542230000|2021-07-29 07:03:50|15020.4|15018.4|15019.4|15017.4|15020.6|15018.6|15019.1|15017.1|19
1627542240000|2021-07-29 07:04:00|15019.9|15017.9|15018.6|15016.6|15020|15018|15018.5|15016.5|30
1627542250000|2021-07-29 07:04:10|15018.5|15016.5|15017.5|15015.5|15018.8|15016.8|15015.6|15013.6|115
1627542260000|2021-07-29 07:04:20|15017.4|15015.4|15017.1|15015.1|15018.6|15016.6|15017.1|15015.1|21
1627542270000|2021-07-29 07:04:30|15017.3|15015.3|15017|15015|15017.8|15015.8|15016.4|15014.4|8
1627542280000|2021-07-29 07:04:40|15017.1|15015.1|15016.9|15014.9|15017.9|15015.9|15016.8|15014.8|14
1627542290000|2021-07-29 07:04:50|15017|15015|15016.8|15014.8|15017|15015|15016.3|15014.3|9
1627542300000|2021-07-29 07:05:00|15016.6|15014.6|15013.6|15011.6|15017.1|15015.1|15013.6|15011.6|48
1627542310000|2021-07-29 07:05:10|15013.8|15011.8|15013.5|15011.5|15014.5|15012.5|15013.3|15011.3|91
1627542320000|2021-07-29 07:05:20|15013.4|15011.4|15015.9|15013.9|15015.9|15013.9|15012.9|15010.9|23
1627542330000|2021-07-29 07:05:30|15015.8|15013.8|15016.8|15014.8|15017.8|15015.8|15015.8|15013.8|71
1627542340000|2021-07-29 07:05:40|15016.9|15014.9|15017.5|15015.5|15017.9|15015.9|15016.5|15014.5|26
1627542350000|2021-07-29 07:05:50|15017.6|15015.6|15017.1|15015.1|15017.6|15015.6|15016.8|15014.8|6
1627542360000|2021-07-29 07:06:00|15017.4|15015.4|15018|15016|15018.3|15016.3|15017|15015|19
1627542370000|2021-07-29 07:06:10|15018.1|15016.1|15018.4|15016.4|15020.3|15018.3|15017.6|15015.6|45
1627542380000|2021-07-29 07:06:20|15018.3|15016.3|15018.4|15016.4|15019.3|15017.3|15017.9|15015.9|6
1627542390000|2021-07-29 07:06:30|15018.5|15016.5|15018.9|15016.9|15019|15017|15017.9|15015.9|7
1627542400000|2021-07-29 07:06:40|15019.1|15017.1|15020.5|15018.5|15020.5|15018.5|15019|15017|18
1627542410000|2021-07-29 07:06:50|15020.4|15018.4|15019.9|15017.9|15020.5|15018.5|15017.8|15015.8|21
1627542420000|2021-07-29 07:07:00|15020|15018|15017.8|15015.8|15020|15018|15017.1|15015.1|18
1627542430000|2021-07-29 07:07:10|15017.9|15015.9|15016.5|15014.5|15018.1|15016.1|15016.1|15014.1|12
1627542440000|2021-07-29 07:07:20|15016.4|15014.4|15017.8|15015.8|15018|15016|15015.9|15013.9|16
1627542450000|2021-07-29 07:07:30|15017.6|15015.6|15017.9|15015.9|15019|15017|15017.5|15015.5|13
1627542460000|2021-07-29 07:07:40|15018|15016|15018.1|15016.1|15018.8|15016.8|15016.5|15014.5|7
1627542470000|2021-07-29 07:07:50|15018.3|15016.3|15017.9|15015.9|15019.9|15017.9|15017.8|15015.8|9
1627542480000|2021-07-29 07:08:00|15017.6|15015.6|15020.8|15018.8|15021|15019|15017.6|15015.6|25
1627542490000|2021-07-29 07:08:10|15020.9|15018.9|15020.9|15018.9|15020.9|15018.9|15019.8|15017.8|9
1627542500000|2021-07-29 07:08:20|15020.8|15018.8|15021.4|15019.4|15021.4|15019.4|15020.1|15018.1|18
1627542510000|2021-07-29 07:08:30|15021.3|15019.3|15021.4|15019.4|15022.1|15020.1|15020.3|15018.3|25
1627542520000|2021-07-29 07:08:40|15021.3|15019.3|15019.1|15017.1|15022|15020|15019|15017|61
1627542530000|2021-07-29 07:08:50|15019|15017|15018.6|15016.6|15019.1|15017.1|15018|15016|12
1627542540000|2021-07-29 07:09:00|15018.8|15016.8|15018.8|15016.8|15019|15017|15018|15016|19
1627542550000|2021-07-29 07:09:10|15017.9|15015.9|15017.4|15015.4|15018.3|15016.3|15016.9|15014.9|18
1627542560000|2021-07-29 07:09:20|15017.3|15015.3|15018.4|15016.4|15018.4|15016.4|15017.1|15015.1|8
1627542570000|2021-07-29 07:09:30|15018.6|15016.6|15017.9|15015.9|15018.8|15016.8|15017.5|15015.5|4
1627542580000|2021-07-29 07:09:40|15017.8|15015.8|15017.8|15015.8|15018.5|15016.5|15017.3|15015.3|5
1627542590000|2021-07-29 07:09:50|15017.6|15015.6|15016.8|15014.8|15018.9|15016.9|15016|15014|27
1627542600000|2021-07-29 07:10:00|15016.9|15014.9|15017.8|15015.8|15019.6|15017.6|15016.4|15014.4|17
1627542610000|2021-07-29 07:10:10|15017.6|15015.6|15016.9|15014.9|15017.6|15015.6|15015.8|15013.8|7
1627542620000|2021-07-29 07:10:20|15016.8|15014.8|15016.9|15014.9|15016.9|15014.9|15015.9|15013.9|4
1627542630000|2021-07-29 07:10:30|15016.8|15014.8|15015.8|15013.8|15017|15015|15015.5|15013.5|15
1627542640000|2021-07-29 07:10:40|15015.6|15013.6|15015.5|15013.5|15015.8|15013.8|15014.9|15012.9|8
1627542650000|2021-07-29 07:10:50|15015.6|15013.6|15016.6|15014.6|15017|15015|15015.6|15013.6|12
1627542660000|2021-07-29 07:11:00|15017|15015|15016.5|15014.5|15017.1|15015.1|15015.8|15013.8|10
1627542670000|2021-07-29 07:11:10|15016.4|15014.4|15015.9|15013.9|15016.5|15014.5|15015.6|15013.6|6
1627542680000|2021-07-29 07:11:20|15016|15014|15018|15016|15018|15016|15015.9|15013.9|18
1627542690000|2021-07-29 07:11:30|15018.1|15016.1|15018|15016|15018.9|15016.9|15017.6|15015.6|9
1627542700000|2021-07-29 07:11:40|15018.1|15016.1|15018.5|15016.5|15018.5|15016.5|15017.5|15015.5|6
1627542710000|2021-07-29 07:11:50|15018.3|15016.3|15018.1|15016.1|15018.8|15016.8|15017.6|15015.6|6
1627542720000|2021-07-29 07:12:00|15018.3|15016.3|15017.6|15015.6|15018.9|15016.9|15017.6|15015.6|8
1627542730000|2021-07-29 07:12:10|15017.8|15015.8|15018.6|15016.6|15018.6|15016.6|15017|15015|6
1627542740000|2021-07-29 07:12:20|15018.5|15016.5|15019.3|15017.3|15019.6|15017.6|15018.5|15016.5|8
1627542750000|2021-07-29 07:12:30|15019.5|15017.5|15019.1|15017.1|15019.5|15017.5|15018.1|15016.1|2
1627542760000|2021-07-29 07:12:40|15019|15017|15019.4|15017.4|15019.9|15017.9|15018.9|15016.9|6
1627542770000|2021-07-29 07:12:50|15019.5|15017.5|15019|15017|15019.9|15017.9|15019|15017|4
1627542780000|2021-07-29 07:13:00|15018.9|15016.9|15018.9|15016.9|15019.9|15017.9|15018.3|15016.3|6
1627542790000|2021-07-29 07:13:10|15019|15017|15019.9|15017.9|15019.9|15017.9|15019|15017|2
1627542800000|2021-07-29 07:13:20|15020|15018|15020|15018|15020.3|15018.3|15020|15018|6
1627542810000|2021-07-29 07:13:30|15019.9|15017.9|15020|15018|15020.1|15018.1|15019|15017|9
1627542820000|2021-07-29 07:13:40|15020.1|15018.1|15020.1|15018.1|15020.9|15018.9|15019.8|15017.8|13
1627542830000|2021-07-29 07:13:50|15020.4|15018.4|15020.3|15018.3|15021.3|15019.3|15019.8|15017.8|17
1627542840000|2021-07-29 07:14:00|15020|15018|15020|15018|15020.6|15018.6|15019|15017|7
1627542850000|2021-07-29 07:14:10|15019.9|15017.9|15019.6|15017.6|15020.4|15018.4|15018.8|15016.8|13
1627542860000|2021-07-29 07:14:20|15019.5|15017.5|15020.4|15018.4|15020.6|15018.6|15019.4|15017.4|10
1627542870000|2021-07-29 07:14:30|15020.5|15018.5|15020|15018|15020.6|15018.6|15019.5|15017.5|6
1627542880000|2021-07-29 07:14:40|15020.1|15018.1|15020.1|15018.1|15020.4|15018.4|15019.6|15017.6|22
1627542890000|2021-07-29 07:14:50|15020.3|15018.3|15020.8|15018.8|15020.9|15018.9|15020.1|15018.1|7
1627542900000|2021-07-29 07:15:00|15020.9|15018.9|15019.8|15017.8|15020.9|15018.9|15019|15017|25
1627542910000|2021-07-29 07:15:10|15019.9|15017.9|15021.9|15019.9|15022.1|15020.1|15019.8|15017.8|35
1627542920000|2021-07-29 07:15:20|15021.6|15019.6|15022.3|15020.3|15022.6|15020.6|15021.6|15019.6|43
1627542930000|2021-07-29 07:15:30|15022.1|15020.1|15018.3|15016.3|15022.1|15020.1|15018.1|15016.1|18
1627542940000|2021-07-29 07:15:40|15018.4|15016.4|15019.9|15017.9|15020.3|15018.3|15018|15016|12
1627542950000|2021-07-29 07:15:50|15019.8|15017.8|15019|15017|15019.8|15017.8|15018.6|15016.6|6
1627542960000|2021-07-29 07:16:00|15018.9|15016.9|15019.6|15017.6|15019.6|15017.6|15017.9|15015.9|20
1627542970000|2021-07-29 07:16:10|15019.8|15017.8|15020.5|15018.5|15021|15019|15019.8|15017.8|6
1627542980000|2021-07-29 07:16:20|15021|15019|15019|15017|15021.3|15019.3|15018.8|15016.8|11
1627542990000|2021-07-29 07:16:30|15019.1|15017.1|15019.9|15017.9|15019.9|15017.9|15018.1|15016.1|15
1627543000000|2021-07-29 07:16:40|15019.8|15017.8|15019.6|15017.6|15020.6|15018.6|15019.6|15017.6|5
1627543010000|2021-07-29 07:16:50|15019.5|15017.5|15018.5|15016.5|15019.9|15017.9|15017.8|15015.8|14
1627543020000|2021-07-29 07:17:00|15018.4|15016.4|15019.4|15017.4|15019.6|15017.6|15018.4|15016.4|14
1627543030000|2021-07-29 07:17:10|15019.3|15017.3|15018.5|15016.5|15020.1|15018.1|15018.4|15016.4|21
1627543040000|2021-07-29 07:17:20|15019|15017|15018.8|15016.8|15019.4|15017.4|15018.3|15016.3|17
1627543050000|2021-07-29 07:17:30|15018.5|15016.5|15019.4|15017.4|15019.5|15017.5|15018.3|15016.3|4
1627543060000|2021-07-29 07:17:40|15019.3|15017.3|15018.5|15016.5|15019.5|15017.5|15018|15016|4
1627543070000|2021-07-29 07:17:50|15018.4|15016.4|15020|15018|15020.4|15018.4|15018.3|15016.3|17
1627543080000|2021-07-29 07:18:00|15019.9|15017.9|15018.5|15016.5|15020|15018|15018.4|15016.4|3
1627543090000|2021-07-29 07:18:10|15018.4|15016.4|15019.5|15017.5|15020|15018|15018.3|15016.3|19
1627543100000|2021-07-29 07:18:20|15019.3|15017.3|15019.9|15017.9|15019.9|15017.9|15018.9|15016.9|6
1627543110000|2021-07-29 07:18:30|15019.8|15017.8|15020.5|15018.5|15020.8|15018.8|15019.6|15017.6|15
1627543120000|2021-07-29 07:18:40|15020.8|15018.8|15019.5|15017.5|15021.3|15019.3|15018.9|15016.9|7
1627543130000|2021-07-29 07:18:50|15019.4|15017.4|15019.3|15017.3|15019.8|15017.8|15018.6|15016.6|3
1627543140000|2021-07-29 07:19:00|15019.4|15017.4|15019|15017|15019.5|15017.5|15018.1|15016.1|10
1627543150000|2021-07-29 07:19:10|15018.9|15016.9|15019.9|15017.9|15020|15018|15018.9|15016.9|3
1627543160000|2021-07-29 07:19:20|15020|15018|15019.9|15017.9|15020.6|15018.6|15019.6|15017.6|5
1627543170000|2021-07-29 07:19:30|15019.8|15017.8|15018.8|15016.8|15020.8|15018.8|15018.3|15016.3|8
1627543180000|2021-07-29 07:19:40|15018.6|15016.6|15018.3|15016.3|15018.8|15016.8|15018.1|15016.1|3
1627543190000|2021-07-29 07:19:50|15018.4|15016.4|15018.1|15016.1|15019|15017|15017.1|15015.1|37
1627543200000|2021-07-29 07:20:00|15018.3|15016.3|15019.1|15017.1|15019.3|15017.3|15017.3|15015.3|21
1627543210000|2021-07-29 07:20:10|15019.4|15017.4|15020.3|15018.3|15020.3|15018.3|15019.1|15017.1|12
1627543220000|2021-07-29 07:20:20|15020.4|15018.4|15021.5|15019.5|15021.5|15019.5|15020.4|15018.4|8
1627543230000|2021-07-29 07:20:30|15021.4|15019.4|15021.8|15019.8|15022.1|15020.1|15021.3|15019.3|10
1627543240000|2021-07-29 07:20:40|15021.9|15019.9|15021.1|15019.1|15021.9|15019.9|15021.1|15019.1|11
1627543250000|2021-07-29 07:20:50|15021.3|15019.3|15022.3|15020.3|15022.8|15020.8|15021.1|15019.1|18
1627543260000|2021-07-29 07:21:00|15022.4|15020.4|15021.3|15019.3|15022.5|15020.5|15020.6|15018.6|17
1627543270000|2021-07-29 07:21:10|15021.4|15019.4|15020.8|15018.8|15021.4|15019.4|15020.8|15018.8|4
1627543280000|2021-07-29 07:21:20|15020.9|15018.9|15021.3|15019.3|15021.3|15019.3|15020.8|15018.8|5
1627543290000|2021-07-29 07:21:30|15021.1|15019.1|15021.3|15019.3|15021.4|15019.4|15020.8|15018.8|2
1627543300000|2021-07-29 07:21:40|15021|15019|15020.8|15018.8|15021.3|15019.3|15020.6|15018.6|6
1627543310000|2021-07-29 07:21:50|15020.6|15018.6|15021.3|15019.3|15021.4|15019.4|15020.1|15018.1|8
1627543320000|2021-07-29 07:22:00|15021.4|15019.4|15023.1|15021.1|15023.1|15021.1|15021.4|15019.4|9
1627543330000|2021-07-29 07:22:10|15023.3|15021.3|15025.8|15023.8|15025.8|15023.8|15023.3|15021.3|71
1627543340000|2021-07-29 07:22:20|15025.9|15023.9|15025.9|15023.9|15026.5|15024.5|15025.8|15023.8|46
1627543350000|2021-07-29 07:22:30|15025.8|15023.8|15027|15025|15027.1|15025.1|15025.3|15023.3|40
1627543360000|2021-07-29 07:22:40|15027.1|15025.1|15026.9|15024.9|15027.4|15025.4|15026.9|15024.9|26
1627543370000|2021-07-29 07:22:50|15027.1|15025.1|15027|15025|15027.8|15025.8|15026.6|15024.6|36
1627543380000|2021-07-29 07:23:00|15027.1|15025.1|15027.6|15025.6|15027.8|15025.8|15026.6|15024.6|11
1627543390000|2021-07-29 07:23:10|15027.8|15025.8|15027.6|15025.6|15027.8|15025.8|15027.3|15025.3|12
1627543400000|2021-07-29 07:23:20|15027.8|15025.8|15027.6|15025.6|15027.9|15025.9|15027.6|15025.6|12
1627543410000|2021-07-29 07:23:30|15027.8|15025.8|15026.6|15024.6|15027.8|15025.8|15026.1|15024.1|19
1627543420000|2021-07-29 07:23:40|15026.5|15024.5|15026.4|15024.4|15026.8|15024.8|15025.6|15023.6|8
1627543430000|2021-07-29 07:23:50|15026.3|15024.3|15025.5|15023.5|15027|15025|15025.4|15023.4|13
1627543440000|2021-07-29 07:24:00|15025.6|15023.6|15027.3|15025.3|15027.6|15025.6|15025.4|15023.4|48
1627543450000|2021-07-29 07:24:10|15027.4|15025.4|15027.6|15025.6|15028.3|15026.3|15027.4|15025.4|13
1627543460000|2021-07-29 07:24:20|15027.5|15025.5|15026.5|15024.5|15027.5|15025.5|15026.1|15024.1|14
1627543470000|2021-07-29 07:24:30|15026.4|15024.4|15026.4|15024.4|15026.4|15024.4|15025.6|15023.6|26
1627543480000|2021-07-29 07:24:40|15026.3|15024.3|15027.1|15025.1|15027.1|15025.1|15025.9|15023.9|28
1627543490000|2021-07-29 07:24:50|15027.3|15025.3|15029.4|15027.4|15029.5|15027.5|15027.3|15025.3|76
1627543500000|2021-07-29 07:25:00|15029.3|15027.3|15030|15028|15030.1|15028.1|15028.8|15026.8|86
1627543510000|2021-07-29 07:25:10|15029.8|15027.8|15029|15027|15030|15028|15028.9|15026.9|16
1627543520000|2021-07-29 07:25:20|15028.9|15026.9|15027.6|15025.6|15029.3|15027.3|15027.5|15025.5|32
1627543530000|2021-07-29 07:25:30|15027.5|15025.5|15027.3|15025.3|15027.8|15025.8|15026.6|15024.6|17
1627543540000|2021-07-29 07:25:40|15027.4|15025.4|15027.5|15025.5|15027.6|15025.6|15027|15025|14
1627543550000|2021-07-29 07:25:50|15028|15026|15028.6|15026.6|15029.1|15027.1|15027.9|15025.9|39
1627543560000|2021-07-29 07:26:00|15028.4|15026.4|15029.8|15027.8|15029.9|15027.9|15028.4|15026.4|25
1627543570000|2021-07-29 07:26:10|15029.6|15027.6|15029|15027|15029.9|15027.9|15029|15027|12
1627543580000|2021-07-29 07:26:20|15028.9|15026.9|15029.6|15027.6|15030.3|15028.3|15028.9|15026.9|20
1627543590000|2021-07-29 07:26:30|15029.4|15027.4|15029.1|15027.1|15029.9|15027.9|15028.4|15026.4|31
1627543600000|2021-07-29 07:26:40|15028.9|15026.9|15028.8|15026.8|15029.3|15027.3|15028.6|15026.6|15
1627543610000|2021-07-29 07:26:50|15028.9|15026.9|15028.6|15026.6|15029.1|15027.1|15028|15026|34
1627543620000|2021-07-29 07:27:00|15028.5|15026.5|15029.4|15027.4|15029.6|15027.6|15028.5|15026.5|9
1627543630000|2021-07-29 07:27:10|15029.5|15027.5|15029.5|15027.5|15029.8|15027.8|15028.6|15026.6|16
1627543640000|2021-07-29 07:27:20|15029.4|15027.4|15030.1|15028.1|15030.3|15028.3|15029.4|15027.4|29
1627543650000|2021-07-29 07:27:30|15030.3|15028.3|15031.6|15029.6|15032.5|15030.5|15030.3|15028.3|134
1627543660000|2021-07-29 07:27:40|15031.5|15029.5|15031.9|15029.9|15032|15030|15030.9|15028.9|19
1627543670000|2021-07-29 07:27:50|15031.3|15029.3|15030.9|15028.9|15031.5|15029.5|15030.9|15028.9|26
1627543680000|2021-07-29 07:28:00|15031.3|15029.3|15030|15028|15031.5|15029.5|15029.3|15027.3|33
1627543690000|2021-07-29 07:28:10|15029.9|15027.9|15030.1|15028.1|15031|15029|15029.5|15027.5|20
1627543700000|2021-07-29 07:28:20|15030.4|15028.4|15031.3|15029.3|15031.6|15029.6|15030.1|15028.1|27
1627543710000|2021-07-29 07:28:30|15031.4|15029.4|15031.9|15029.9|15032|15030|15031.3|15029.3|18
1627543720000|2021-07-29 07:28:40|15032.1|15030.1|15033.9|15031.9|15034.1|15032.1|15032|15030|43
1627543730000|2021-07-29 07:28:50|15033.5|15031.5|15034|15032|15034.6|15032.6|15033.1|15031.1|84
1627543740000|2021-07-29 07:29:00|15033.8|15031.8|15033.8|15031.8|15034.5|15032.5|15033|15031|110
1627543750000|2021-07-29 07:29:10|15033.6|15031.6|15033.3|15031.3|15034|15032|15032.6|15030.6|22
1627543760000|2021-07-29 07:29:20|15033.4|15031.4|15034.6|15032.6|15034.8|15032.8|15033|15031|32
1627543770000|2021-07-29 07:29:30|15034.5|15032.5|15034.8|15032.8|15035.1|15033.1|15034.1|15032.1|16
1627543780000|2021-07-29 07:29:40|15035.1|15033.1|15035.5|15033.5|15035.5|15033.5|15034.5|15032.5|14
1627543790000|2021-07-29 07:29:50|15035.6|15033.6|15036|15034|15036|15034|15035.3|15033.3|45
1627543800000|2021-07-29 07:30:00|15036.1|15034.1|15035.1|15033.1|15036.5|15034.5|15033.6|15031.6|84
1627543810000|2021-07-29 07:30:10|15035|15033|15032.5|15030.5|15035.3|15033.3|15032|15030|38
1627543820000|2021-07-29 07:30:20|15032.4|15030.4|15030.3|15028.3|15032.6|15030.6|15029.8|15027.8|61
1627543830000|2021-07-29 07:30:30|15030.5|15028.5|15029.5|15027.5|15030.9|15028.9|15029.5|15027.5|45
1627543840000|2021-07-29 07:30:40|15029.4|15027.4|15030.1|15028.1|15031.3|15029.3|15028.9|15026.9|29
1627543850000|2021-07-29 07:30:50|15030.3|15028.3|15029.8|15027.8|15030.3|15028.3|15029.8|15027.8|4
1627543860000|2021-07-29 07:31:00|15029.6|15027.6|15029.4|15027.4|15030.1|15028.1|15028.9|15026.9|13
1627543870000|2021-07-29 07:31:10|15029.3|15027.3|15028.9|15026.9|15029.4|15027.4|15028.8|15026.8|8
1627543880000|2021-07-29 07:31:20|15029|15027|15029.4|15027.4|15030.1|15028.1|15028.1|15026.1|42
1627543890000|2021-07-29 07:31:30|15029.3|15027.3|15030|15028|15030.4|15028.4|15029.1|15027.1|15
1627543900000|2021-07-29 07:31:40|15030.1|15028.1|15030.3|15028.3|15030.4|15028.4|15029.5|15027.5|15
1627543910000|2021-07-29 07:31:50|15030.1|15028.1|15030.6|15028.6|15030.8|15028.8|15029.9|15027.9|6
1627543920000|2021-07-29 07:32:00|15030.5|15028.5|15029.6|15027.6|15030.5|15028.5|15029.5|15027.5|15
1627543930000|2021-07-29 07:32:10|15029.8|15027.8|15030.4|15028.4|15030.6|15028.6|15029.6|15027.6|14
1627543940000|2021-07-29 07:32:20|15030.5|15028.5|15029.5|15027.5|15031|15029|15029|15027|45
1627543950000|2021-07-29 07:32:30|15029.6|15027.6|15030.3|15028.3|15030.3|15028.3|15029.3|15027.3|10
1627543960000|2021-07-29 07:32:40|15030.1|15028.1|15029.4|15027.4|15030.9|15028.9|15029.4|15027.4|13
1627543970000|2021-07-29 07:32:50|15029.3|15027.3|15029.3|15027.3|15029.3|15027.3|15028.6|15026.6|11
1627543980000|2021-07-29 07:33:00|15029.1|15027.1|15029|15027|15030.4|15028.4|15028.9|15026.9|19
1627543990000|2021-07-29 07:33:10|15028.9|15026.9|15029|15027|15029.1|15027.1|15028.6|15026.6|5
1627544000000|2021-07-29 07:33:20|15028.9|15026.9|15028.6|15026.6|15028.9|15026.9|15028|15026|6
1627544010000|2021-07-29 07:33:30|15028.5|15026.5|15028|15026|15028.9|15026.9|15028|15026|8
1627544020000|2021-07-29 07:33:40|15028.1|15026.1|15027.8|15025.8|15028.5|15026.5|15027.6|15025.6|25
1627544030000|2021-07-29 07:33:50|15027.9|15025.9|15027.8|15025.8|15027.9|15025.9|15027.3|15025.3|19
1627544040000|2021-07-29 07:34:00|15027.6|15025.6|15028.8|15026.8|15028.8|15026.8|15027.5|15025.5|9
1627544050000|2021-07-29 07:34:10|15028.9|15026.9|15029.3|15027.3|15029.6|15027.6|15028.9|15026.9|2
1627544060000|2021-07-29 07:34:20|15029.1|15027.1|15029.5|15027.5|15029.9|15027.9|15029|15027|2
1627544070000|2021-07-29 07:34:30|15029.1|15027.1|15029.8|15027.8|15030.1|15028.1|15029|15027|17
1627544080000|2021-07-29 07:34:40|15030|15028|15030.3|15028.3|15030.8|15028.8|15030|15028|14
1627544090000|2021-07-29 07:34:50|15030.4|15028.4|15030|15028|15030.4|15028.4|15029.6|15027.6|12
1627544100000|2021-07-29 07:35:00|15030.1|15028.1|15030.1|15028.1|15030.3|15028.3|15029.8|15027.8|15
1627544110000|2021-07-29 07:35:10|15029.8|15027.8|15029.1|15027.1|15029.8|15027.8|15029.1|15027.1|28
1627544120000|2021-07-29 07:35:20|15029.3|15027.3|15027.8|15025.8|15029.4|15027.4|15027.6|15025.6|9
1627544130000|2021-07-29 07:35:30|15027.9|15025.9|15026.5|15024.5|15028.3|15026.3|15026.5|15024.5|37
1627544140000|2021-07-29 07:35:40|15026.4|15024.4|15025.6|15023.6|15026.5|15024.5|15025.4|15023.4|65
1627544150000|2021-07-29 07:35:50|15025.8|15023.8|15025.1|15023.1|15025.8|15023.8|15024.9|15022.9|16
1627544160000|2021-07-29 07:36:00|15025.3|15023.3|15024.6|15022.6|15025.5|15023.5|15024.4|15022.4|60
1627544170000|2021-07-29 07:36:10|15024.8|15022.8|15024.4|15022.4|15025.5|15023.5|15024.4|15022.4|70
1627544180000|2021-07-29 07:36:20|15024.5|15022.5|15023.3|15021.3|15024.5|15022.5|15023.1|15021.1|23
1627544190000|2021-07-29 07:36:30|15023.1|15021.1|15023.1|15021.1|15023.3|15021.3|15022.8|15020.8|14
1627544200000|2021-07-29 07:36:40|15023|15021|15022|15020|15023.1|15021.1|15021|15019|91
1627544210000|2021-07-29 07:36:50|15021.9|15019.9|15022|15020|15022.4|15020.4|15021.5|15019.5|19
1627544220000|2021-07-29 07:37:00|15022.1|15020.1|15020|15018|15022.3|15020.3|15020|15018|31
1627544230000|2021-07-29 07:37:10|15019.9|15017.9|15021|15019|15021|15019|15019.5|15017.5|12
1627544240000|2021-07-29 07:37:20|15021.1|15019.1|15021|15019|15021.4|15019.4|15020.5|15018.5|21
1627544250000|2021-07-29 07:37:30|15020.8|15018.8|15021|15019|15021|15019|15020.4|15018.4|3
1627544260000|2021-07-29 07:37:40|15021.1|15019.1|15020.6|15018.6|15021.4|15019.4|15020.5|15018.5|20
1627544270000|2021-07-29 07:37:50|15020.5|15018.5|15021.3|15019.3|15021.4|15019.4|15020.5|15018.5|15
1627544280000|2021-07-29 07:38:00|15021.4|15019.4|15020.5|15018.5|15021.6|15019.6|15020.5|15018.5|9
1627544290000|2021-07-29 07:38:10|15020.6|15018.6|15020.9|15018.9|15021.1|15019.1|15020.3|15018.3|6
1627544300000|2021-07-29 07:38:20|15021.1|15019.1|15021|15019|15021.1|15019.1|15020.6|15018.6|22
1627544310000|2021-07-29 07:38:30|15020.9|15018.9|15020.9|15018.9|15020.9|15018.9|15020.5|15018.5|9
1627544320000|2021-07-29 07:38:40|15020.8|15018.8|15021.6|15019.6|15021.6|15019.6|15020.6|15018.6|14
1627544330000|2021-07-29 07:38:50|15021.5|15019.5|15021.6|15019.6|15021.6|15019.6|15021.1|15019.1|7
1627544340000|2021-07-29 07:39:00|15021.5|15019.5|15021.1|15019.1|15021.6|15019.6|15020.8|15018.8|11
1627544350000|2021-07-29 07:39:10|15021|15019|15021.1|15019.1|15021.1|15019.1|15020.6|15018.6|1
1627544360000|2021-07-29 07:39:20|15020.8|15018.8|15021.5|15019.5|15021.8|15019.8|15020.3|15018.3|37
1627544370000|2021-07-29 07:39:30|15021.6|15019.6|15021.5|15019.5|15021.8|15019.8|15021.4|15019.4|4
1627544380000|2021-07-29 07:39:40|15021.4|15019.4|15021.4|15019.4|15021.6|15019.6|15021|15019|19
1627544390000|2021-07-29 07:39:50|15021.3|15019.3|15019.4|15017.4|15021.4|15019.4|15019|15017|37
1627544400000|2021-07-29 07:40:00|15019.5|15017.5|15016.9|15014.9|15020|15018|15016.9|15014.9|108
1627544410000|2021-07-29 07:40:10|15017|15015|15016.6|15014.6|15017.4|15015.4|15016|15014|76
1627544420000|2021-07-29 07:40:20|15016.8|15014.8|15014.4|15012.4|15016.8|15014.8|15013.1|15011.1|145
1627544430000|2021-07-29 07:40:30|15014.3|15012.3|15015.8|15013.8|15016|15014|15013.4|15011.4|58
1627544440000|2021-07-29 07:40:40|15015.5|15013.5|15016.1|15014.1|15016.1|15014.1|15015.5|15013.5|13
1627544450000|2021-07-29 07:40:50|15016|15014|15017.8|15015.8|15018.1|15016.1|15015.8|15013.8|90
1627544460000|2021-07-29 07:41:00|15018.3|15016.3|15017.3|15015.3|15019|15017|15017.3|15015.3|23
1627544470000|2021-07-29 07:41:10|15016.9|15014.9|15017.5|15015.5|15017.6|15015.6|15016|15014|128
1627544480000|2021-07-29 07:41:20|15017.4|15015.4|15018.1|15016.1|15018.4|15016.4|15017.4|15015.4|11
1627544490000|2021-07-29 07:41:30|15018.3|15016.3|15018.1|15016.1|15018.6|15016.6|15017.4|15015.4|10
1627544500000|2021-07-29 07:41:40|15018.3|15016.3|15019.6|15017.6|15019.6|15017.6|15018.1|15016.1|19
1627544510000|2021-07-29 07:41:50|15019.5|15017.5|15019.5|15017.5|15019.6|15017.6|15018.9|15016.9|14
1627544520000|2021-07-29 07:42:00|15019.6|15017.6|15021|15019|15021|15019|15019.6|15017.6|40
1627544530000|2021-07-29 07:42:10|15021.4|15019.4|15022.3|15020.3|15022.3|15020.3|15021|15019|80
1627544540000|2021-07-29 07:42:20|15022.1|15020.1|15023.4|15021.4|15023.6|15021.6|15022.1|15020.1|27
1627544550000|2021-07-29 07:42:30|15023.6|15021.6|15023|15021|15024.3|15022.3|15022.8|15020.8|52
1627544560000|2021-07-29 07:42:40|15023.1|15021.1|15022.4|15020.4|15023.5|15021.5|15022.1|15020.1|56
1627544570000|2021-07-29 07:42:50|15022.3|15020.3|15022.1|15020.1|15022.4|15020.4|15021.6|15019.6|7
1627544580000|2021-07-29 07:43:00|15022.4|15020.4|15022.3|15020.3|15024.4|15022.4|15022.3|15020.3|33
1627544590000|2021-07-29 07:43:10|15022.1|15020.1|15022|15020|15022.5|15020.5|15021.6|15019.6|10
1627544600000|2021-07-29 07:43:20|15022.1|15020.1|15022.9|15020.9|15022.9|15020.9|15021.5|15019.5|53
1627544610000|2021-07-29 07:43:30|15023.3|15021.3|15023.8|15021.8|15024.1|15022.1|15023|15021|35
1627544620000|2021-07-29 07:43:40|15023.9|15021.9|15023|15021|15023.9|15021.9|15022.3|15020.3|9
1627544630000|2021-07-29 07:43:50|15023.4|15021.4|15023.6|15021.6|15023.8|15021.8|15023.3|15021.3|6
1627544640000|2021-07-29 07:44:00|15023.5|15021.5|15023.9|15021.9|15024.5|15022.5|15023.4|15021.4|6
1627544650000|2021-07-29 07:44:10|15023.8|15021.8|15024|15022|15024.3|15022.3|15023.4|15021.4|11
1627544660000|2021-07-29 07:44:20|15024.1|15022.1|15023.6|15021.6|15024.4|15022.4|15023.6|15021.6|9
1627544670000|2021-07-29 07:44:30|15023.8|15021.8|15024.3|15022.3|15024.3|15022.3|15023.6|15021.6|9
1627544680000|2021-07-29 07:44:40|15024.4|15022.4|15024.3|15022.3|15024.4|15022.4|15023.9|15021.9|3
1627544690000|2021-07-29 07:44:50|15024.1|15022.1|15023.8|15021.8|15024.4|15022.4|15022.9|15020.9|10
1627544700000|2021-07-29 07:45:00|15023.9|15021.9|15025.4|15023.4|15025.4|15023.4|15023.8|15021.8|12
1627544710000|2021-07-29 07:45:10|15025.5|15023.5|15025.3|15023.3|15025.5|15023.5|15025.3|15023.3|13
1627544720000|2021-07-29 07:45:20|15025.1|15023.1|15026|15024|15026|15024|15025|15023|7
1627544730000|2021-07-29 07:45:30|15025.9|15023.9|15026.5|15024.5|15026.5|15024.5|15025.8|15023.8|38
1627544740000|2021-07-29 07:45:40|15026.4|15024.4|15024.5|15022.5|15026.6|15024.6|15024.5|15022.5|16
1627544750000|2021-07-29 07:45:50|15024.6|15022.6|15025|15023|15025.5|15023.5|15024.6|15022.6|7
1627544760000|2021-07-29 07:46:00|15025.1|15023.1|15026.3|15024.3|15026.4|15024.4|15024.3|15022.3|11
1627544770000|2021-07-29 07:46:10|15026.1|15024.1|15025.4|15023.4|15026.3|15024.3|15025.4|15023.4|10
1627544780000|2021-07-29 07:46:20|15025.3|15023.3|15023.8|15021.8|15025.3|15023.3|15023.3|15021.3|14
1627544790000|2021-07-29 07:46:30|15023.9|15021.9|15023.3|15021.3|15024|15022|15022.8|15020.8|12
1627544800000|2021-07-29 07:46:40|15023.1|15021.1|15023.4|15021.4|15023.6|15021.6|15022.9|15020.9|6
1627544810000|2021-07-29 07:46:50|15023|15021|15022.6|15020.6|15023.1|15021.1|15022.4|15020.4|11
1627544820000|2021-07-29 07:47:00|15022.8|15020.8|15022.6|15020.6|15022.9|15020.9|15022.1|15020.1|11
1627544830000|2021-07-29 07:47:10|15022.5|15020.5|15022.9|15020.9|15022.9|15020.9|15022.3|15020.3|4
1627544840000|2021-07-29 07:47:20|15023.1|15021.1|15022.5|15020.5|15023.6|15021.6|15022.4|15020.4|2
1627544850000|2021-07-29 07:47:30|15022.4|15020.4|15022.8|15020.8|15023|15021|15022.3|15020.3|9
1627544860000|2021-07-29 07:47:40|15022.9|15020.9|15022.6|15020.6|15022.9|15020.9|15022.4|15020.4|5
1627544870000|2021-07-29 07:47:50|15022.4|15020.4|15021.6|15019.6|15022.4|15020.4|15021.5|15019.5|44
1627544880000|2021-07-29 07:48:00|15021.5|15019.5|15021.6|15019.6|15021.6|15019.6|15020.8|15018.8|36
1627544890000|2021-07-29 07:48:10|15021.8|15019.8|15021|15019|15021.8|15019.8|15021|15019|7
1627544900000|2021-07-29 07:48:20|15020.9|15018.9|15021.6|15019.6|15022.1|15020.1|15020.9|15018.9|34
1627544910000|2021-07-29 07:48:30|15021.8|15019.8|15022.6|15020.6|15022.9|15020.9|15021.6|15019.6|19
1627544920000|2021-07-29 07:48:40|15022.8|15020.8|15021.8|15019.8|15023|15021|15021.8|15019.8|7
1627544930000|2021-07-29 07:48:50|15021.9|15019.9|15021.8|15019.8|15022.4|15020.4|15021.6|15019.6|20
1627544940000|2021-07-29 07:49:00|15021.9|15019.9|15021.8|15019.8|15022.1|15020.1|15021.5|15019.5|33
1627544950000|2021-07-29 07:49:10|15021.6|15019.6|15021|15019|15021.9|15019.9|15020.9|15018.9|43
1627544960000|2021-07-29 07:49:20|15020.9|15018.9|15022.1|15020.1|15022.8|15020.8|15020.9|15018.9|3
1627544970000|2021-07-29 07:49:30|15021.8|15019.8|15022.1|15020.1|15022.1|15020.1|15021.8|15019.8|1
1627544980000|2021-07-29 07:49:40|15022.3|15020.3|15022.9|15020.9|15023.4|15021.4|15022.3|15020.3|13
1627544990000|2021-07-29 07:49:50|15022.8|15020.8|15022.1|15020.1|15023.1|15021.1|15022.1|15020.1|3
1627545000000|2021-07-29 07:50:00|15022.3|15020.3|15022.3|15020.3|15022.4|15020.4|15021.3|15019.3|6
1627545010000|2021-07-29 07:50:10|15022.1|15020.1|15022.9|15020.9|15023.1|15021.1|15022.1|15020.1|6
1627545020000|2021-07-29 07:50:20|15023|15021|15024.3|15022.3|15024.3|15022.3|15022.9|15020.9|9
1627545030000|2021-07-29 07:50:30|15024|15022|15025.1|15023.1|15025.1|15023.1|15024|15022|33
1627545040000|2021-07-29 07:50:40|15025|15023|15024.4|15022.4|15025|15023|15024.4|15022.4|53
1627545050000|2021-07-29 07:50:50|15024.3|15022.3|15023.8|15021.8|15024.4|15022.4|15023.6|15021.6|3
1627545060000|2021-07-29 07:51:00|15023.6|15021.6|15022.6|15020.6|15024|15022|15022.6|15020.6|22
1627545070000|2021-07-29 07:51:10|15022.8|15020.8|15023|15021|15023.1|15021.1|15022.8|15020.8|2
1627545080000|2021-07-29 07:51:20|15023.1|15021.1|15022.3|15020.3|15023.1|15021.1|15022.3|15020.3|7
1627545090000|2021-07-29 07:51:30|15022.1|15020.1|15022|15020|15022.3|15020.3|15021.6|15019.6|22
1627545100000|2021-07-29 07:51:40|15022.1|15020.1|15022.3|15020.3|15022.6|15020.6|15022|15020|9
1627545110000|2021-07-29 07:51:50|15022.4|15020.4|15021.9|15019.9|15022.4|15020.4|15021.8|15019.8|8
1627545120000|2021-07-29 07:52:00|15022|15020|15023.6|15021.6|15024|15022|15022|15020|16
1627545130000|2021-07-29 07:52:10|15023.5|15021.5|15023.4|15021.4|15023.8|15021.8|15023|15021|9
1627545140000|2021-07-29 07:52:20|15023.5|15021.5|15022.8|15020.8|15023.5|15021.5|15022.3|15020.3|7
1627545150000|2021-07-29 07:52:30|15022.9|15020.9|15022.6|15020.6|15022.9|15020.9|15022.6|15020.6|0
1627545160000|2021-07-29 07:52:40|15022.5|15020.5|15022.4|15020.4|15022.8|15020.8|15022.3|15020.3|3
1627545170000|2021-07-29 07:52:50|15022.3|15020.3|15022.3|15020.3|15022.3|15020.3|15021.6|15019.6|5
1627545180000|2021-07-29 07:53:00|15022.1|15020.1|15022.3|15020.3|15022.4|15020.4|15021.8|15019.8|23
1627545190000|2021-07-29 07:53:10|15022.4|15020.4|15021.9|15019.9|15022.4|15020.4|15021.6|15019.6|39
1627545200000|2021-07-29 07:53:20|15021.8|15019.8|15021.8|15019.8|15022.6|15020.6|15021.8|15019.8|6
1627545210000|2021-07-29 07:53:30|15021.6|15019.6|15022|15020|15022.3|15020.3|15021.5|15019.5|6
1627545220000|2021-07-29 07:53:40|15021.9|15019.9|15022.1|15020.1|15022.1|15020.1|15021.6|15019.6|9
1627545230000|2021-07-29 07:53:50|15022.3|15020.3|15022.8|15020.8|15022.8|15020.8|15022.3|15020.3|5
1627545240000|2021-07-29 07:54:00|15022.6|15020.6|15023.6|15021.6|15023.8|15021.8|15022.6|15020.6|14
1627545250000|2021-07-29 07:54:10|15023.8|15021.8|15023.5|15021.5|15024.4|15022.4|15023.4|15021.4|16
1627545260000|2021-07-29 07:54:20|15023.6|15021.6|15023.1|15021.1|15023.9|15021.9|15023.1|15021.1|13
1627545270000|2021-07-29 07:54:30|15023.3|15021.3|15023.3|15021.3|15023.6|15021.6|15023|15021|9
1627545280000|2021-07-29 07:54:40|15023.1|15021.1|15023.6|15021.6|15023.8|15021.8|15023.1|15021.1|3
1627545290000|2021-07-29 07:54:50|15023.8|15021.8|15022.9|15020.9|15023.8|15021.8|15022.9|15020.9|3
1627545300000|2021-07-29 07:55:00|15022.6|15020.6|15021.6|15019.6|15022.6|15020.6|15021.6|15019.6|8
1627545310000|2021-07-29 07:55:10|15022.3|15020.3|15022.3|15020.3|15022.3|15020.3|15022.1|15020.1|11
1627545320000|2021-07-29 07:55:20|15022.1|15020.1|15021.9|15019.9|15022.1|15020.1|15021.3|15019.3|32
1627545330000|2021-07-29 07:55:30|15021.8|15019.8|15021.9|15019.9|15022.3|15020.3|15021.8|15019.8|3
1627545340000|2021-07-29 07:55:40|15022|15020|15022.6|15020.6|15022.8|15020.8|15021.9|15019.9|4
1627545350000|2021-07-29 07:55:50|15022.8|15020.8|15022.3|15020.3|15023.1|15021.1|15022.3|15020.3|2
1627545360000|2021-07-29 07:56:00|15022.4|15020.4|15022.8|15020.8|15023.1|15021.1|15022.1|15020.1|9
1627545370000|2021-07-29 07:56:10|15022.9|15020.9|15022.4|15020.4|15023.1|15021.1|15022.3|15020.3|5
1627545380000|2021-07-29 07:56:20|15022.3|15020.3|15022.4|15020.4|15022.4|15020.4|15021.5|15019.5|27
1627545390000|2021-07-29 07:56:30|15022.3|15020.3|15022.3|15020.3|15022.9|15020.9|15022.3|15020.3|7
1627545400000|2021-07-29 07:56:40|15021.9|15019.9|15022.3|15020.3|15022.3|15020.3|15021.5|15019.5|22
1627545410000|2021-07-29 07:56:50|15022.1|15020.1|15022.3|15020.3|15022.4|15020.4|15021.9|15019.9|15
1627545420000|2021-07-29 07:57:00|15022.1|15020.1|15022.4|15020.4|15022.5|15020.5|15022|15020|5
1627545430000|2021-07-29 07:57:10|15022.3|15020.3|15022|15020|15022.3|15020.3|15021.6|15019.6|2
1627545440000|2021-07-29 07:57:20|15022.1|15020.1|15021.6|15019.6|15022.8|15020.8|15021.6|15019.6|18
1627545450000|2021-07-29 07:57:30|15021.9|15019.9|15021.8|15019.8|15022.1|15020.1|15021.6|15019.6|18
1627545460000|2021-07-29 07:57:40|15021.9|15019.9|15022.1|15020.1|15022.1|15020.1|15021.8|15019.8|1
1627545470000|2021-07-29 07:57:50|15022.3|15020.3|15022.8|15020.8|15023.1|15021.1|15022.3|15020.3|5
1627545480000|2021-07-29 07:58:00|15022.9|15020.9|15022.6|15020.6|15023.1|15021.1|15021.8|15019.8|4
1627545490000|2021-07-29 07:58:10|15022.5|15020.5|15022.9|15020.9|15022.9|15020.9|15022.4|15020.4|2
1627545500000|2021-07-29 07:58:20|15023|15021|15023.9|15021.9|15023.9|15021.9|15022.9|15020.9|12
1627545510000|2021-07-29 07:58:30|15023.8|15021.8|15023.9|15021.9|15023.9|15021.9|15023.5|15021.5|8
1627545520000|2021-07-29 07:58:40|15024.1|15022.1|15022|15020|15024.3|15022.3|15021.9|15019.9|21
1627545530000|2021-07-29 07:58:50|15021.9|15019.9|15022.3|15020.3|15022.4|15020.4|15021.9|15019.9|2
1627545540000|2021-07-29 07:59:00|15022.4|15020.4|15022.6|15020.6|15023.3|15021.3|15022.3|15020.3|3
1627545550000|2021-07-29 07:59:10|15022.5|15020.5|15022.3|15020.3|15023.3|15021.3|15022.3|15020.3|2
1627545560000|2021-07-29 07:59:20|15022.4|15020.4|15022.6|15020.6|15023.1|15021.1|15022.4|15020.4|1
1627545570000|2021-07-29 07:59:30|15022.5|15020.5|15022.3|15020.3|15022.8|15020.8|15022.3|15020.3|3
1627545580000|2021-07-29 07:59:40|15022.1|15020.1|15022.4|15020.4|15022.8|15020.8|15022.1|15020.1|2
1627545590000|2021-07-29 07:59:50|15022.3|15020.3|15022.6|15020.6|15023.1|15021.1|15022.3|15020.3|4
1627545600000|2021-07-29 08:00:00|15022.5|15020.5|15022.3|15020.3|15023.5|15021.5|15022.1|15020.1|38
1627545610000|2021-07-29 08:00:10|15022.1|15020.1|15021|15019|15022.1|15020.1|15020.8|15018.8|46
1627545620000|2021-07-29 08:00:20|15020.8|15018.8|15021.3|15019.3|15022.1|15020.1|15020.5|15018.5|17
1627545630000|2021-07-29 08:00:30|15021.4|15019.4|15021|15019|15022.1|15020.1|15020.8|15018.8|5
1627545640000|2021-07-29 08:00:40|15020.9|15018.9|15019.4|15017.4|15021|15019|15019|15017|43
1627545650000|2021-07-29 08:00:50|15019.5|15017.5|15019.1|15017.1|15020.1|15018.1|15019|15017|20
1627545660000|2021-07-29 08:01:00|15019|15017|15019.6|15017.6|15019.9|15017.9|15018.9|15016.9|5
1627545670000|2021-07-29 08:01:10|15019.5|15017.5|15019.3|15017.3|15019.8|15017.8|15018.8|15016.8|32
1627545680000|2021-07-29 08:01:20|15019.1|15017.1|15018.9|15016.9|15019.5|15017.5|15017.6|15015.6|44
1627545690000|2021-07-29 08:01:30|15019.4|15017.4|15019.8|15017.8|15020.4|15018.4|15019.3|15017.3|27
1627545700000|2021-07-29 08:01:40|15019.6|15017.6|15019.6|15017.6|15020|15018|15019.4|15017.4|34
1627545710000|2021-07-29 08:01:50|15019.8|15017.8|15019.5|15017.5|15020.1|15018.1|15019.3|15017.3|13
1627545720000|2021-07-29 08:02:00|15019.6|15017.6|15018.6|15016.6|15019.6|15017.6|15018.4|15016.4|23
1627545730000|2021-07-29 08:02:10|15018.8|15016.8|15018.6|15016.6|15019|15017|15017.3|15015.3|8
1627545740000|2021-07-29 08:02:20|15018.8|15016.8|15019|15017|15019.5|15017.5|15018.4|15016.4|8
1627545750000|2021-07-29 08:02:30|15019.1|15017.1|15019.9|15017.9|15020.6|15018.6|15019.1|15017.1|15
1627545760000|2021-07-29 08:02:40|15020.5|15018.5|15020.8|15018.8|15021.4|15019.4|15020|15018|28
1627545770000|2021-07-29 08:02:50|15021|15019|15019.4|15017.4|15021|15019|15019.4|15017.4|9
1627545780000|2021-07-29 08:03:00|15019.3|15017.3|15019.4|15017.4|15021|15019|15019.3|15017.3|93
1627545790000|2021-07-29 08:03:10|15019.3|15017.3|15019.6|15017.6|15019.8|15017.8|15019|15017|6
1627545800000|2021-07-29 08:03:20|15019.3|15017.3|15020.6|15018.6|15020.9|15018.9|15019.3|15017.3|50
1627545810000|2021-07-29 08:03:30|15020.8|15018.8|15020.6|15018.6|15020.8|15018.8|15020.3|15018.3|4
1627545820000|2021-07-29 08:03:40|15020.5|15018.5|15020.8|15018.8|15020.9|15018.9|15020.3|15018.3|2
1627545830000|2021-07-29 08:03:50|15020.6|15018.6|15019.9|15017.9|15020.6|15018.6|15019.9|15017.9|12
1627545840000|2021-07-29 08:04:00|15020|15018|15020|15018|15020.3|15018.3|15019.9|15017.9|15
1627545850000|2021-07-29 08:04:10|15020.1|15018.1|15019.9|15017.9|15020.4|15018.4|15019.9|15017.9|3
1627545860000|2021-07-29 08:04:20|15019.8|15017.8|15018.8|15016.8|15020.1|15018.1|15018.3|15016.3|17
1627545870000|2021-07-29 08:04:30|15018.6|15016.6|15017.8|15015.8|15018.8|15016.8|15017.5|15015.5|9
1627545880000|2021-07-29 08:04:40|15017.9|15015.9|15016|15014|15017.9|15015.9|15015.9|15013.9|36
1627545890000|2021-07-29 08:04:50|15015.8|15013.8|15016|15014|15016.8|15014.8|15015.6|15013.6|25
1627545900000|2021-07-29 08:05:00|15015.9|15013.9|15014.5|15012.5|15016.1|15014.1|15014|15012|40
1627545910000|2021-07-29 08:05:10|15014.6|15012.6|15014.6|15012.6|15015.1|15013.1|15014.4|15012.4|10
1627545920000|2021-07-29 08:05:20|15015|15013|15015.4|15013.4|15016|15014|15015|15013|26
1627545930000|2021-07-29 08:05:30|15015.5|15013.5|15014.4|15012.4|15015.5|15013.5|15014.4|15012.4|10
1627545940000|2021-07-29 08:05:40|15014.3|15012.3|15011.9|15009.9|15014.4|15012.4|15011.3|15009.3|75
1627545950000|2021-07-29 08:05:50|15011.8|15009.8|15012|15010|15013.1|15011.1|15011.1|15009.1|41
1627545960000|2021-07-29 08:06:00|15011.9|15009.9|15013.3|15011.3|15013.3|15011.3|15011.5|15009.5|34
1627545970000|2021-07-29 08:06:10|15013.4|15011.4|15014.9|15012.9|15015|15013|15013.1|15011.1|17
1627545980000|2021-07-29 08:06:20|15014.6|15012.6|15014.9|15012.9|15015|15013|15014.4|15012.4|11
1627545990000|2021-07-29 08:06:30|15014.8|15012.8|15016|15014|15016.5|15014.5|15014.8|15012.8|35
1627546000000|2021-07-29 08:06:40|15016.3|15014.3|15014.9|15012.9|15016.5|15014.5|15014.9|15012.9|4
1627546010000|2021-07-29 08:06:50|15014.5|15012.5|15014|15012|15015|15013|15013.9|15011.9|16
1627546020000|2021-07-29 08:07:00|15013.9|15011.9|15013|15011|15014.8|15012.8|15012.6|15010.6|30
1627546030000|2021-07-29 08:07:10|15012.8|15010.8|15012.5|15010.5|15013.4|15011.4|15012.1|15010.1|14
1627546040000|2021-07-29 08:07:20|15012.3|15010.3|15012.9|15010.9|15013.1|15011.1|15012.3|15010.3|8
1627546050000|2021-07-29 08:07:30|15012.8|15010.8|15013|15011|15013.1|15011.1|15012.5|15010.5|15
1627546060000|2021-07-29 08:07:40|15012.9|15010.9|15014.9|15012.9|15014.9|15012.9|15012.9|15010.9|18
1627546070000|2021-07-29 08:07:50|15014.8|15012.8|15015.4|15013.4|15015.8|15013.8|15014.6|15012.6|12
1627546080000|2021-07-29 08:08:00|15015.3|15013.3|15015.8|15013.8|15015.8|15013.8|15014.3|15012.3|10
1627546090000|2021-07-29 08:08:10|15015.9|15013.9|15016.4|15014.4|15016.9|15014.9|15015.6|15013.6|25
1627546100000|2021-07-29 08:08:20|15016.5|15014.5|15015.3|15013.3|15016.6|15014.6|15015.3|15013.3|20
1627546110000|2021-07-29 08:08:30|15015.4|15013.4|15015.3|15013.3|15015.6|15013.6|15014.6|15012.6|6
1627546120000|2021-07-29 08:08:40|15015.4|15013.4|15017|15015|15017|15015|15015.4|15013.4|11
1627546130000|2021-07-29 08:08:50|15016.6|15014.6|15017.1|15015.1|15017.3|15015.3|15016.6|15014.6|14
1627546140000|2021-07-29 08:09:00|15017|15015|15016.4|15014.4|15017|15015|15015.9|15013.9|14
1627546150000|2021-07-29 08:09:10|15016.3|15014.3|15017.8|15015.8|15017.9|15015.9|15016.3|15014.3|28
1627546160000|2021-07-29 08:09:20|15017.9|15015.9|15017|15015|15017.9|15015.9|15016.8|15014.8|12
1627546170000|2021-07-29 08:09:30|15016.9|15014.9|15017.1|15015.1|15017.1|15015.1|15016.4|15014.4|7
1627546180000|2021-07-29 08:09:40|15017|15015|15017.6|15015.6|15017.6|15015.6|15016.6|15014.6|4
1627546190000|2021-07-29 08:09:50|15017.8|15015.8|15017.4|15015.4|15018.4|15016.4|15017.4|15015.4|15
1627546200000|2021-07-29 08:10:00|15017.5|15015.5|15015.1|15013.1|15017.8|15015.8|15014.9|15012.9|33
1627546210000|2021-07-29 08:10:10|15015|15013|15015.5|15013.5|15015.8|15013.8|15014.9|15012.9|6
1627546220000|2021-07-29 08:10:20|15015.6|15013.6|15014.9|15012.9|15015.6|15013.6|15014.9|15012.9|9
1627546230000|2021-07-29 08:10:30|15015|15013|15015.3|15013.3|15015.4|15013.4|15014.4|15012.4|12
1627546240000|2021-07-29 08:10:40|15015.4|15013.4|15014.9|15012.9|15015.4|15013.4|15014.8|15012.8|5
1627546250000|2021-07-29 08:10:50|15014.8|15012.8|15015.4|15013.4|15015.9|15013.9|15014.8|15012.8|15
1627546260000|2021-07-29 08:11:00|15015.3|15013.3|15015.8|15013.8|15015.8|15013.8|15015.1|15013.1|6
1627546270000|2021-07-29 08:11:10|15015.6|15013.6|15017.8|15015.8|15017.8|15015.8|15015.5|15013.5|7
1627546280000|2021-07-29 08:11:20|15017.9|15015.9|15018.9|15016.9|15019.1|15017.1|15017.8|15015.8|28
1627546290000|2021-07-29 08:11:30|15018.8|15016.8|15018.9|15016.9|15018.9|15016.9|15018|15016|6
1627546300000|2021-07-29 08:11:40|15019.4|15017.4|15019.6|15017.6|15019.9|15017.9|15019|15017|41
1627546310000|2021-07-29 08:11:50|15019.9|15017.9|15018.1|15016.1|15019.9|15017.9|15018|15016|17
1627546320000|2021-07-29 08:12:00|15018|15016|15017.8|15015.8|15018.3|15016.3|15017|15015|8
1627546330000|2021-07-29 08:12:10|15017.9|15015.9|15018.9|15016.9|15019|15017|15017.9|15015.9|9
1627546340000|2021-07-29 08:12:20|15019|15017|15018.8|15016.8|15019.9|15017.9|15018.5|15016.5|22
1627546350000|2021-07-29 08:12:30|15018.9|15016.9|15020|15018|15020.1|15018.1|15018.8|15016.8|29
1627546360000|2021-07-29 08:12:40|15019.9|15017.9|15020.6|15018.6|15020.8|15018.8|15019.6|15017.6|11
1627546370000|2021-07-29 08:12:50|15020.8|15018.8|15020.4|15018.4|15021.1|15019.1|15020.1|15018.1|12
1627546380000|2021-07-29 08:13:00|15020.3|15018.3|15018.6|15016.6|15020.5|15018.5|15018.3|15016.3|21
1627546390000|2021-07-29 08:13:10|15018.8|15016.8|15019.1|15017.1|15019.6|15017.6|15018.4|15016.4|4
1627546400000|2021-07-29 08:13:20|15019|15017|15019.3|15017.3|15019.4|15017.4|15018.8|15016.8|6
1627546410000|2021-07-29 08:13:30|15019.4|15017.4|15019.4|15017.4|15020.3|15018.3|15019.1|15017.1|2
1627546420000|2021-07-29 08:13:40|15019.5|15017.5|15020.1|15018.1|15020.3|15018.3|15019.1|15017.1|7
1627546430000|2021-07-29 08:13:50|15020.3|15018.3|15019.4|15017.4|15020.6|15018.6|15019.4|15017.4|11
1627546440000|2021-07-29 08:14:00|15019.6|15017.6|15019.1|15017.1|15019.8|15017.8|15019.1|15017.1|3
1627546450000|2021-07-29 08:14:10|15019.3|15017.3|15018|15016|15019.3|15017.3|15017.8|15015.8|17
1627546460000|2021-07-29 08:14:20|15017.6|15015.6|15017.8|15015.8|15018.3|15016.3|15017.4|15015.4|10
1627546470000|2021-07-29 08:14:30|15017.9|15015.9|15017.4|15015.4|15018.4|15016.4|15017.1|15015.1|11
1627546480000|2021-07-29 08:14:40|15017.5|15015.5|15017.1|15015.1|15017.8|15015.8|15017.1|15015.1|10
1627546490000|2021-07-29 08:14:50|15017|15015|15017.6|15015.6|15017.6|15015.6|15016.8|15014.8|6
1627546500000|2021-07-29 08:15:00|15017.5|15015.5|15017.9|15015.9|15018.6|15016.6|15017.5|15015.5|34
1627546510000|2021-07-29 08:15:10|15018|15016|15017.6|15015.6|15018|15016|15017.1|15015.1|25
1627546520000|2021-07-29 08:15:20|15017.5|15015.5|15017.3|15015.3|15017.9|15015.9|15016.9|15014.9|21
1627546530000|2021-07-29 08:15:30|15017.1|15015.1|15017.9|15015.9|15018|15016|15017.1|15015.1|2
1627546540000|2021-07-29 08:15:40|15017.6|15015.6|15017.9|15015.9|15017.9|15015.9|15016.6|15014.6|16
1627546550000|2021-07-29 08:15:50|15018|15016|15018.4|15016.4|15018.6|15016.6|15017.6|15015.6|10
1627546560000|2021-07-29 08:16:00|15018.5|15016.5|15017.4|15015.4|15018.6|15016.6|15017.3|15015.3|7
1627546570000|2021-07-29 08:16:10|15017.5|15015.5|15017.4|15015.4|15017.6|15015.6|15017.1|15015.1|11
1627546580000|2021-07-29 08:16:20|15017.5|15015.5|15016.9|15014.9|15017.5|15015.5|15016.6|15014.6|0
1627546590000|2021-07-29 08:16:30|15017|15015|15018.4|15016.4|15018.6|15016.6|15017|15015|3
1627546600000|2021-07-29 08:16:40|15018.5|15016.5|15019.1|15017.1|15019.1|15017.1|15018.4|15016.4|4
1627546610000|2021-07-29 08:16:50|15019|15017|15018.8|15016.8|15019.1|15017.1|15018.4|15016.4|7
1627546620000|2021-07-29 08:17:00|15018.9|15016.9|15019|15017|15019.3|15017.3|15018.5|15016.5|24
1627546630000|2021-07-29 08:17:10|15018.9|15016.9|15017.8|15015.8|15019|15017|15017.3|15015.3|25
1627546640000|2021-07-29 08:17:20|15017.9|15015.9|15017.8|15015.8|15017.9|15015.9|15017.3|15015.3|7
1627546650000|2021-07-29 08:17:30|15017.9|15015.9|15018|15016|15018.4|15016.4|15017.6|15015.6|8
1627546660000|2021-07-29 08:17:40|15018.1|15016.1|15017.8|15015.8|15019|15017|15017.6|15015.6|13
1627546670000|2021-07-29 08:17:50|15017.6|15015.6|15017.1|15015.1|15017.6|15015.6|15016.6|15014.6|5
1627546680000|2021-07-29 08:18:00|15017.3|15015.3|15016.6|15014.6|15017.3|15015.3|15016.6|15014.6|9
1627546690000|2021-07-29 08:18:10|15016.1|15014.1|15015.6|15013.6|15016.1|15014.1|15015.5|15013.5|25
1627546700000|2021-07-29 08:18:20|15015.8|15013.8|15015.6|15013.6|15016|15014|15015.6|15013.6|8
1627546710000|2021-07-29 08:18:30|15015.8|15013.8|15015.6|15013.6|15015.9|15013.9|15015.5|15013.5|9
1627546720000|2021-07-29 08:18:40|15015.8|15013.8|15016.8|15014.8|15017|15015|15015.8|15013.8|2
1627546730000|2021-07-29 08:18:50|15016.9|15014.9|15015.9|15013.9|15017.1|15015.1|15015.9|15013.9|8
1627546740000|2021-07-29 08:19:00|15015.4|15013.4|15014.3|15012.3|15015.5|15013.5|15014.1|15012.1|25
1627546750000|2021-07-29 08:19:10|15014.1|15012.1|15012.9|15010.9|15014.9|15012.9|15012.6|15010.6|113
1627546760000|2021-07-29 08:19:20|15012.8|15010.8|15012|15010|15013|15011|15011.9|15009.9|14
1627546770000|2021-07-29 08:19:30|15012.1|15010.1|15012.1|15010.1|15012.5|15010.5|15012|15010|5
1627546780000|2021-07-29 08:19:40|15012.3|15010.3|15012.3|15010.3|15012.5|15010.5|15012.3|15010.3|10
1627546790000|2021-07-29 08:19:50|15012.1|15010.1|15012.9|15010.9|15012.9|15010.9|15012.1|15010.1|7
1627546800000|2021-07-29 08:20:00|15013|15011|15011.1|15009.1|15013|15011|15011|15009|40
1627546810000|2021-07-29 08:20:10|15010.9|15008.9|15009.4|15007.4|15011.5|15009.5|15009|15007|75
1627546820000|2021-07-29 08:20:20|15009.6|15007.6|15010.9|15008.9|15011.3|15009.3|15009.6|15007.6|18
1627546830000|2021-07-29 08:20:30|15010.8|15008.8|15008.4|15006.4|15010.9|15008.9|15008.3|15006.3|33
1627546840000|2021-07-29 08:20:40|15008.3|15006.3|15005.8|15003.8|15008.3|15006.3|15005.3|15003.3|104
1627546850000|2021-07-29 08:20:50|15006|15004|15007|15005|15008|15006|15006|15004|22
1627546860000|2021-07-29 08:21:00|15006.9|15004.9|15007|15005|15007.6|15005.6|15006.4|15004.4|25
1627546870000|2021-07-29 08:21:10|15006.9|15004.9|15004|15002|15007.6|15005.6|15003.9|15001.9|84
1627546880000|2021-07-29 08:21:20|15004.1|15002.1|15005.6|15003.6|15005.9|15003.9|15003.6|15001.6|32
1627546890000|2021-07-29 08:21:30|15005.1|15003.1|15005.3|15003.3|15005.9|15003.9|15004.5|15002.5|32
1627546900000|2021-07-29 08:21:40|15005.4|15003.4|15005.8|15003.8|15005.8|15003.8|15004.6|15002.6|13
1627546910000|2021-07-29 08:21:50|15005.6|15003.6|15005.9|15003.9|15006|15004|15004.9|15002.9|17
1627546920000|2021-07-29 08:22:00|15006|15004|15005.9|15003.9|15006.3|15004.3|15005.1|15003.1|26
1627546930000|2021-07-29 08:22:10|15004.9|15002.9|15004|15002|15004.9|15002.9|15004|15002|57
1627546940000|2021-07-29 08:22:20|15004.1|15002.1|15003.1|15001.1|15004.1|15002.1|15001.5|14999.5|96
1627546950000|2021-07-29 08:22:30|15003|15001|15002.9|15000.9|15003.3|15001.3|15002.4|15000.4|20
1627546960000|2021-07-29 08:22:40|15002.8|15000.8|15003.5|15001.5|15003.8|15001.8|15002.6|15000.6|12
1627546970000|2021-07-29 08:22:50|15003.8|15001.8|15004.3|15002.3|15004.6|15002.6|15003.5|15001.5|12
1627546980000|2021-07-29 08:23:00|15004.1|15002.1|15004.1|15002.1|15004.1|15002.1|15003|15001|20
1627546990000|2021-07-29 08:23:10|15004.5|15002.5|15003.6|15001.6|15004.8|15002.8|15003.6|15001.6|10
1627547000000|2021-07-29 08:23:20|15003.8|15001.8|15003.8|15001.8|15004.1|15002.1|15003.5|15001.5|5
1627547010000|2021-07-29 08:23:30|15003.9|15001.9|15004|15002|15004.3|15002.3|15003.5|15001.5|13
1627547020000|2021-07-29 08:23:40|15003.9|15001.9|15004.5|15002.5|15004.8|15002.8|15003.9|15001.9|7
1627547030000|2021-07-29 08:23:50|15004.6|15002.6|15005.1|15003.1|15005.1|15003.1|15004.5|15002.5|2
1627547040000|2021-07-29 08:24:00|15005|15003|15004.1|15002.1|15005.3|15003.3|15003.9|15001.9|9
1627547050000|2021-07-29 08:24:10|15004.6|15002.6|15006.3|15004.3|15006.3|15004.3|15004.6|15002.6|12
1627547060000|2021-07-29 08:24:20|15006.4|15004.4|15005.3|15003.3|15006.4|15004.4|15004.8|15002.8|15
1627547070000|2021-07-29 08:24:30|15005.1|15003.1|15005.9|15003.9|15005.9|15003.9|15004.8|15002.8|9
1627547080000|2021-07-29 08:24:40|15006|15004|15005.8|15003.8|15006|15004|15005.6|15003.6|12
1627547090000|2021-07-29 08:24:50|15005.6|15003.6|15004.8|15002.8|15005.8|15003.8|15004.8|15002.8|13
1627547100000|2021-07-29 08:25:00|15004.9|15002.9|15005.4|15003.4|15006|15004|15004.5|15002.5|15
1627547110000|2021-07-29 08:25:10|15005.3|15003.3|15005|15003|15005.5|15003.5|15004.6|15002.6|12
1627547120000|2021-07-29 08:25:20|15004.9|15002.9|15004.8|15002.8|15005.3|15003.3|15004.6|15002.6|3
1627547130000|2021-07-29 08:25:30|15004.6|15002.6|15004.4|15002.4|15005|15003|15004.1|15002.1|4
1627547140000|2021-07-29 08:25:40|15005|15003|15004.5|15002.5|15005.4|15003.4|15004.4|15002.4|3
1627547150000|2021-07-29 08:25:50|15004.6|15002.6|15004.9|15002.9|15005.1|15003.1|15004.4|15002.4|4
1627547160000|2021-07-29 08:26:00|15004.8|15002.8|15004.9|15002.9|15005.1|15003.1|15004.5|15002.5|7
1627547170000|2021-07-29 08:26:10|15004.8|15002.8|15006.1|15004.1|15006.9|15004.9|15004.8|15002.8|90
1627547180000|2021-07-29 08:26:20|15006.4|15004.4|15005.9|15003.9|15006.4|15004.4|15005.6|15003.6|71
1627547190000|2021-07-29 08:26:30|15006|15004|15006.6|15004.6|15006.6|15004.6|15005.8|15003.8|15
1627547200000|2021-07-29 08:26:40|15006.8|15004.8|15006.8|15004.8|15007.5|15005.5|15006.5|15004.5|20
1627547210000|2021-07-29 08:26:50|15006.6|15004.6|15007.6|15005.6|15007.9|15005.9|15006.6|15004.6|68
1627547220000|2021-07-29 08:27:00|15007.4|15005.4|15006.9|15004.9|15007.4|15005.4|15006.8|15004.8|10
1627547230000|2021-07-29 08:27:10|15007|15005|15008.3|15006.3|15008.5|15006.5|15006.9|15004.9|22
1627547240000|2021-07-29 08:27:20|15008.4|15006.4|15009|15007|15009.1|15007.1|15007.3|15005.3|78
1627547250000|2021-07-29 08:27:30|15009.1|15007.1|15008.5|15006.5|15009.8|15007.8|15008.3|15006.3|30
1627547260000|2021-07-29 08:27:40|15008.6|15006.6|15007|15005|15008.9|15006.9|15007|15005|27
1627547270000|2021-07-29 08:27:50|15006.9|15004.9|15008.4|15006.4|15008.5|15006.5|15006.9|15004.9|12
1627547280000|2021-07-29 08:28:00|15008|15006|15009.4|15007.4|15009.4|15007.4|15007.6|15005.6|32
1627547290000|2021-07-29 08:28:10|15009.3|15007.3|15008.6|15006.6|15009.4|15007.4|15008.4|15006.4|29
1627547300000|2021-07-29 08:28:20|15008.5|15006.5|15009|15007|15009|15007|15007.8|15005.8|11
1627547310000|2021-07-29 08:28:30|15008.9|15006.9|15009.1|15007.1|15009.3|15007.3|15008.9|15006.9|5
1627547320000|2021-07-29 08:28:40|15009|15007|15010.1|15008.1|15010.1|15008.1|15009|15007|14
1627547330000|2021-07-29 08:28:50|15010.3|15008.3|15010.6|15008.6|15010.6|15008.6|15009.6|15007.6|7
1627547340000|2021-07-29 08:29:00|15010.4|15008.4|15009.6|15007.6|15010.4|15008.4|15009.1|15007.1|15
1627547350000|2021-07-29 08:29:10|15009.5|15007.5|15009.1|15007.1|15009.5|15007.5|15009.1|15007.1|23
1627547360000|2021-07-29 08:29:20|15009.3|15007.3|15010.6|15008.6|15010.6|15008.6|15009.3|15007.3|5
1627547370000|2021-07-29 08:29:30|15010.8|15008.8|15010.3|15008.3|15010.8|15008.8|15009.6|15007.6|14
1627547380000|2021-07-29 08:29:40|15010.4|15008.4|15010.1|15008.1|15010.4|15008.4|15009.5|15007.5|14
1627547390000|2021-07-29 08:29:50|15010.3|15008.3|15010.3|15008.3|15010.5|15008.5|15010.1|15008.1|0
1627547400000|2021-07-29 08:30:00|15010.1|15008.1|15009.1|15007.1|15010.4|15008.4|15009|15007|7
1627547410000|2021-07-29 08:30:10|15009|15007|15008.1|15006.1|15009|15007|15008.1|15006.1|6
1627547420000|2021-07-29 08:30:20|15008|15006|15007.9|15005.9|15008.3|15006.3|15007.8|15005.8|8
1627547430000|2021-07-29 08:30:30|15008|15006|15007.6|15005.6|15008.3|15006.3|15007.6|15005.6|10
1627547440000|2021-07-29 08:30:40|15007.5|15005.5|15006.9|15004.9|15007.6|15005.6|15006.9|15004.9|14
1627547450000|2021-07-29 08:30:50|15007.1|15005.1|15007.9|15005.9|15007.9|15005.9|15006.9|15004.9|4
1627547460000|2021-07-29 08:31:00|15008|15006|15008.8|15006.8|15008.8|15006.8|15007|15005|12
1627547470000|2021-07-29 08:31:10|15008.9|15006.9|15009.4|15007.4|15009.8|15007.8|15008.8|15006.8|8
1627547480000|2021-07-29 08:31:20|15009.3|15007.3|15009.1|15007.1|15009.4|15007.4|15008.9|15006.9|2
1627547490000|2021-07-29 08:31:30|15009.3|15007.3|15009.4|15007.4|15009.5|15007.5|15008.9|15006.9|7
1627547500000|2021-07-29 08:31:40|15009.3|15007.3|15008.9|15006.9|15009.3|15007.3|15008.9|15006.9|1
1627547510000|2021-07-29 08:31:50|15009|15007|15010.3|15008.3|15010.4|15008.4|15008.9|15006.9|10
1627547520000|2021-07-29 08:32:00|15010|15008|15010.3|15008.3|15010.8|15008.8|15010|15008|11
1627547530000|2021-07-29 08:32:10|15010.4|15008.4|15010.6|15008.6|15010.8|15008.8|15010.3|15008.3|1
1627547540000|2021-07-29 08:32:20|15011.1|15009.1|15011.6|15009.6|15011.6|15009.6|15011|15009|32
1627547550000|2021-07-29 08:32:30|15011.5|15009.5|15012.3|15010.3|15012.3|15010.3|15011.1|15009.1|17
1627547560000|2021-07-29 08:32:40|15012.1|15010.1|15011.9|15009.9|15012.3|15010.3|15011.4|15009.4|16
1627547570000|2021-07-29 08:32:50|15011.8|15009.8|15012.1|15010.1|15012.3|15010.3|15011.8|15009.8|2
1627547580000|2021-07-29 08:33:00|15012.3|15010.3|15012|15010|15012.4|15010.4|15011.9|15009.9|12
1627547590000|2021-07-29 08:33:10|15012.1|15010.1|15011.4|15009.4|15012.1|15010.1|15011.4|15009.4|6
1627547600000|2021-07-29 08:33:20|15011.3|15009.3|15011.6|15009.6|15011.6|15009.6|15011.3|15009.3|2
1627547610000|2021-07-29 08:33:30|15011.5|15009.5|15009.3|15007.3|15011.5|15009.5|15009.3|15007.3|12
1627547620000|2021-07-29 08:33:40|15009.1|15007.1|15009.6|15007.6|15009.9|15007.9|15009.1|15007.1|6
1627547630000|2021-07-29 08:33:50|15009.8|15007.8|15009.8|15007.8|15010.1|15008.1|15009.5|15007.5|7
1627547640000|2021-07-29 08:34:00|15010|15008|15010.1|15008.1|15010.6|15008.6|15009.9|15007.9|7
1627547650000|2021-07-29 08:34:10|15010.5|15008.5|15010|15008|15010.5|15008.5|15010|15008|3
1627547660000|2021-07-29 08:34:20|15009.9|15007.9|15010.1|15008.1|15010.1|15008.1|15009.8|15007.8|7
1627547670000|2021-07-29 08:34:30|15010|15008|15009.6|15007.6|15010|15008|15009.5|15007.5|3
1627547680000|2021-07-29 08:34:40|15010.1|15008.1|15010|15008|15010.1|15008.1|15009.9|15007.9|6
1627547690000|2021-07-29 08:34:50|15009.1|15007.1|15009.4|15007.4|15009.4|15007.4|15008.9|15006.9|15
1627547700000|2021-07-29 08:35:00|15009.3|15007.3|15008.9|15006.9|15009.5|15007.5|15008.8|15006.8|4
1627547710000|2021-07-29 08:35:10|15008.8|15006.8|15008.1|15006.1|15008.9|15006.9|15008.1|15006.1|9
1627547720000|2021-07-29 08:35:20|15008|15006|15008|15006|15008.4|15006.4|15007.8|15005.8|23
1627547730000|2021-07-29 08:35:30|15007.9|15005.9|15008|15006|15008.8|15006.8|15007.9|15005.9|14
1627547740000|2021-07-29 08:35:40|15008.1|15006.1|15008|15006|15008.4|15006.4|15008|15006|7
1627547750000|2021-07-29 08:35:50|15007.9|15005.9|15007.9|15005.9|15008|15006|15007.4|15005.4|12
1627547760000|2021-07-29 08:36:00|15008|15006|15008.3|15006.3|15008.3|15006.3|15007.9|15005.9|7
1627547770000|2021-07-29 08:36:10|15008.4|15006.4|15008.1|15006.1|15008.5|15006.5|15008.1|15006.1|1
1627547780000|2021-07-29 08:36:20|15008.3|15006.3|15007.6|15005.6|15008.4|15006.4|15007.5|15005.5|4
1627547790000|2021-07-29 08:36:30|15007.5|15005.5|15008|15006|15008|15006|15007.5|15005.5|3
1627547800000|2021-07-29 08:36:40|15007.9|15005.9|15007.4|15005.4|15007.9|15005.9|15007.3|15005.3|1
1627547810000|2021-07-29 08:36:50|15007|15005|15006.8|15004.8|15007|15005|15006.4|15004.4|12
1627547820000|2021-07-29 08:37:00|15006.9|15004.9|15009|15007|15009.1|15007.1|15006.9|15004.9|19
1627547830000|2021-07-29 08:37:10|15009.1|15007.1|15009.5|15007.5|15009.5|15007.5|15008.9|15006.9|11
1627547840000|2021-07-29 08:37:20|15009.4|15007.4|15008.8|15006.8|15009.4|15007.4|15008.5|15006.5|4
1627547850000|2021-07-29 08:37:30|15008.6|15006.6|15009.1|15007.1|15009.3|15007.3|15008.4|15006.4|2
1627547860000|2021-07-29 08:37:40|15009.3|15007.3|15009.6|15007.6|15009.6|15007.6|15009.3|15007.3|0
1627547870000|2021-07-29 08:37:50|15009.8|15007.8|15010.1|15008.1|15010.1|15008.1|15009.5|15007.5|24
1627547880000|2021-07-29 08:38:00|15009.9|15007.9|15010|15008|15010.3|15008.3|15009.5|15007.5|10
1627547890000|2021-07-29 08:38:10|15010.1|15008.1|15011.3|15009.3|15011.4|15009.4|15010|15008|7
1627547900000|2021-07-29 08:38:20|15011.4|15009.4|15011.1|15009.1|15011.6|15009.6|15010.9|15008.9|4
1627547910000|2021-07-29 08:38:30|15011|15009|15011.1|15009.1|15011.1|15009.1|15010.5|15008.5|4
1627547920000|2021-07-29 08:38:40|15011.3|15009.3|15011.4|15009.4|15011.5|15009.5|15011|15009|2
1627547930000|2021-07-29 08:38:50|15011.3|15009.3|15010.9|15008.9|15011.3|15009.3|15010.5|15008.5|2
1627547940000|2021-07-29 08:39:00|15010.8|15008.8|15010.6|15008.6|15011|15009|15010.4|15008.4|23
1627547950000|2021-07-29 08:39:10|15010.8|15008.8|15010.3|15008.3|15011.1|15009.1|15010|15008|6
1627547960000|2021-07-29 08:39:20|15010.1|15008.1|15010.6|15008.6|15010.6|15008.6|15009.9|15007.9|2
1627547970000|2021-07-29 08:39:30|15010.5|15008.5|15010.1|15008.1|15010.8|15008.8|15010.1|15008.1|4
1627547980000|2021-07-29 08:39:40|15010.3|15008.3|15010.1|15008.1|15010.3|15008.3|15009.9|15007.9|14
1627547990000|2021-07-29 08:39:50|15009.9|15007.9|15010|15008|15010.1|15008.1|15009.6|15007.6|15
1627548000000|2021-07-29 08:40:00|15009.9|15007.9|15010.4|15008.4|15010.9|15008.9|15009.9|15007.9|10
1627548010000|2021-07-29 08:40:10|15010.9|15008.9|15011.9|15009.9|15012.1|15010.1|15010.8|15008.8|32
1627548020000|2021-07-29 08:40:20|15012.1|15010.1|15012.3|15010.3|15012.5|15010.5|15012|15010|12
1627548030000|2021-07-29 08:40:30|15012.4|15010.4|15011.6|15009.6|15012.4|15010.4|15011.5|15009.5|33
1627548040000|2021-07-29 08:40:40|15011.8|15009.8|15012.4|15010.4|15012.4|15010.4|15011.8|15009.8|5
1627548050000|2021-07-29 08:40:50|15012.5|15010.5|15014.1|15012.1|15014.3|15012.3|15012.4|15010.4|50
1627548060000|2021-07-29 08:41:00|15014|15012|15012.6|15010.6|15014.5|15012.5|15012.4|15010.4|30
1627548070000|2021-07-29 08:41:10|15012.8|15010.8|15012.6|15010.6|15013|15011|15012.6|15010.6|0
1627548080000|2021-07-29 08:41:20|15012.9|15010.9|15013.4|15011.4|15013.6|15011.6|15012.9|15010.9|4
1627548090000|2021-07-29 08:41:30|15014.3|15012.3|15013.9|15011.9|15014.5|15012.5|15013.4|15011.4|26
1627548100000|2021-07-29 08:41:40|15013.8|15011.8|15013.8|15011.8|15014.4|15012.4|15013.6|15011.6|8
1627548110000|2021-07-29 08:41:50|15013.9|15011.9|15012.8|15010.8|15013.9|15011.9|15012.6|15010.6|14
1627548120000|2021-07-29 08:42:00|15012.9|15010.9|15012.3|15010.3|15013.4|15011.4|15012.1|15010.1|19
1627548130000|2021-07-29 08:42:10|15012.4|15010.4|15012.3|15010.3|15012.5|15010.5|15012.1|15010.1|8
1627548140000|2021-07-29 08:42:20|15012.4|15010.4|15012.1|15010.1|15012.8|15010.8|15012.1|15010.1|9
1627548150000|2021-07-29 08:42:30|15012.3|15010.3|15012.5|15010.5|15012.5|15010.5|15012.1|15010.1|3
1627548160000|2021-07-29 08:42:40|15012.4|15010.4|15012.9|15010.9|15013|15011|15012.4|15010.4|4
1627548170000|2021-07-29 08:42:50|15013.1|15011.1|15013.6|15011.6|15014.4|15012.4|15013.1|15011.1|22
1627548180000|2021-07-29 08:43:00|15013.5|15011.5|15012.6|15010.6|15013.5|15011.5|15012.5|15010.5|8
1627548190000|2021-07-29 08:43:10|15012.5|15010.5|15013.3|15011.3|15013.3|15011.3|15012.3|15010.3|14
1627548200000|2021-07-29 08:43:20|15013.4|15011.4|15012.9|15010.9|15013.4|15011.4|15012.8|15010.8|2
1627548210000|2021-07-29 08:43:30|15012.8|15010.8|15012.1|15010.1|15012.8|15010.8|15012|15010|12
1627548220000|2021-07-29 08:43:40|15012.3|15010.3|15012.9|15010.9|15013.4|15011.4|15012.1|15010.1|7
1627548230000|2021-07-29 08:43:50|15013|15011|15012.9|15010.9|15013|15011|15012.4|15010.4|11
1627548240000|2021-07-29 08:44:00|15013|15011|15013.1|15011.1|15013.5|15011.5|15012.6|15010.6|10
1627548250000|2021-07-29 08:44:10|15013.4|15011.4|15012.6|15010.6|15013.4|15011.4|15012.4|15010.4|2
1627548260000|2021-07-29 08:44:20|15012.5|15010.5|15011.9|15009.9|15012.5|15010.5|15011.9|15009.9|4
1627548270000|2021-07-29 08:44:30|15012.3|15010.3|15013|15011|15013.1|15011.1|15012.3|15010.3|6
1627548280000|2021-07-29 08:44:40|15013.1|15011.1|15012.4|15010.4|15013.1|15011.1|15012.4|15010.4|5
1627548290000|2021-07-29 08:44:50|15012.5|15010.5|15011.6|15009.6|15012.5|15010.5|15011.6|15009.6|4
1627548300000|2021-07-29 08:45:00|15011.8|15009.8|15013.1|15011.1|15013.1|15011.1|15011.6|15009.6|10
1627548310000|2021-07-29 08:45:10|15013.3|15011.3|15012.9|15010.9|15013.4|15011.4|15012.8|15010.8|5
1627548320000|2021-07-29 08:45:20|15013|15011|15012.3|15010.3|15013.4|15011.4|15011.9|15009.9|6
1627548330000|2021-07-29 08:45:30|15012.1|15010.1|15011.9|15009.9|15012.1|15010.1|15011.6|15009.6|6
1627548340000|2021-07-29 08:45:40|15012|15010|15011.1|15009.1|15012.1|15010.1|15011|15009|20
1627548350000|2021-07-29 08:45:50|15011.3|15009.3|15009.9|15007.9|15011.3|15009.3|15009.6|15007.6|38
1627548360000|2021-07-29 08:46:00|15010|15008|15009.6|15007.6|15010.1|15008.1|15008.9|15006.9|30
1627548370000|2021-07-29 08:46:10|15009.8|15007.8|15010.8|15008.8|15010.9|15008.9|15009.6|15007.6|21
1627548380000|2021-07-29 08:46:20|15010.9|15008.9|15011.9|15009.9|15012|15010|15010.9|15008.9|14
1627548390000|2021-07-29 08:46:30|15011.8|15009.8|15011.3|15009.3|15011.9|15009.9|15011.1|15009.1|9
1627548400000|2021-07-29 08:46:40|15011.1|15009.1|15011.6|15009.6|15011.8|15009.8|15011|15009|5
1627548410000|2021-07-29 08:46:50|15011.5|15009.5|15011.9|15009.9|15012|15010|15011.5|15009.5|25
1627548420000|2021-07-29 08:47:00|15011.8|15009.8|15012.4|15010.4|15012.9|15010.9|15011.8|15009.8|9
1627548430000|2021-07-29 08:47:10|15012.5|15010.5|15012|15010|15012.5|15010.5|15012|15010|3
1627548440000|2021-07-29 08:47:20|15012.1|15010.1|15012.6|15010.6|15012.9|15010.9|15012.1|15010.1|4
1627548450000|2021-07-29 08:47:30|15012.8|15010.8|15011.9|15009.9|15013|15011|15011.9|15009.9|16
1627548460000|2021-07-29 08:47:40|15012|15010|15012.3|15010.3|15012.4|15010.4|15011.9|15009.9|3
1627548470000|2021-07-29 08:47:50|15012.1|15010.1|15012.3|15010.3|15012.3|15010.3|15011.9|15009.9|6
1627548480000|2021-07-29 08:48:00|15012.1|15010.1|15011.9|15009.9|15012.1|15010.1|15011.9|15009.9|1
1627548490000|2021-07-29 08:48:10|15012.3|15010.3|15011.5|15009.5|15012.4|15010.4|15011.1|15009.1|19
1627548500000|2021-07-29 08:48:20|15011.6|15009.6|15009.9|15007.9|15011.6|15009.6|15009.9|15007.9|10
1627548510000|2021-07-29 08:48:30|15010|15008|15009.3|15007.3|15010.1|15008.1|15009.3|15007.3|3
1627548520000|2021-07-29 08:48:40|15009.4|15007.4|15009.3|15007.3|15009.6|15007.6|15009.1|15007.1|6
1627548530000|2021-07-29 08:48:50|15009.4|15007.4|15008.4|15006.4|15009.4|15007.4|15008.3|15006.3|35
1627548540000|2021-07-29 08:49:00|15008.3|15006.3|15008.6|15006.6|15008.6|15006.6|15007.6|15005.6|34
1627548550000|2021-07-29 08:49:10|15008.9|15006.9|15008.9|15006.9|15009.1|15007.1|15008.4|15006.4|10
1627548560000|2021-07-29 08:49:20|15009|15007|15009.4|15007.4|15009.4|15007.4|15008.8|15006.8|6
1627548570000|2021-07-29 08:49:30|15009.5|15007.5|15010.1|15008.1|15010.3|15008.3|15009.5|15007.5|5
1627548580000|2021-07-29 08:49:40|15010.3|15008.3|15010.3|15008.3|15010.6|15008.6|15010|15008|9
1627548590000|2021-07-29 08:49:50|15010.4|15008.4|15010.6|15008.6|15010.6|15008.6|15010.3|15008.3|5
1627548600000|2021-07-29 08:50:00|15011.1|15009.1|15011.1|15009.1|15011.3|15009.3|15010.5|15008.5|9
1627548610000|2021-07-29 08:50:10|15011|15009|15011.1|15009.1|15011.1|15009.1|15010.9|15008.9|3
1627548620000|2021-07-29 08:50:20|15011|15009|15010.4|15008.4|15011.1|15009.1|15010.4|15008.4|6
1627548630000|2021-07-29 08:50:30|15010.5|15008.5|15009.5|15007.5|15010.6|15008.6|15009.5|15007.5|5
1627548640000|2021-07-29 08:50:40|15009.6|15007.6|15011.4|15009.4|15011.4|15009.4|15008.6|15006.6|48
1627548650000|2021-07-29 08:50:50|15011.5|15009.5|15010.9|15008.9|15011.5|15009.5|15010.9|15008.9|7
1627548660000|2021-07-29 08:51:00|15011|15009|15011.4|15009.4|15011.4|15009.4|15010.3|15008.3|17
1627548670000|2021-07-29 08:51:10|15011.3|15009.3|15011.3|15009.3|15011.4|15009.4|15011.3|15009.3|10
1627548680000|2021-07-29 08:51:20|15010.8|15008.8|15011.3|15009.3|15011.6|15009.6|15010.8|15008.8|4
1627548690000|2021-07-29 08:51:30|15011.1|15009.1|15010.8|15008.8|15011.3|15009.3|15010.8|15008.8|1
1627548700000|2021-07-29 08:51:40|15010.9|15008.9|15011.3|15009.3|15011.3|15009.3|15010.6|15008.6|1
1627548710000|2021-07-29 08:51:50|15011.4|15009.4|15011.6|15009.6|15012|15010|15011.3|15009.3|8
1627548720000|2021-07-29 08:52:00|15011.4|15009.4|15010.1|15008.1|15011.5|15009.5|15010.1|15008.1|13
1627548730000|2021-07-29 08:52:10|15009.9|15007.9|15010.1|15008.1|15010.1|15008.1|15009.4|15007.4|13
1627548740000|2021-07-29 08:52:20|15010|15008|15009.6|15007.6|15010.1|15008.1|15009.1|15007.1|7
1627548750000|2021-07-29 08:52:30|15009.8|15007.8|15010.1|15008.1|15010.5|15008.5|15009.8|15007.8|3
1627548760000|2021-07-29 08:52:40|15010.3|15008.3|15009.6|15007.6|15010.3|15008.3|15009.5|15007.5|6
1627548770000|2021-07-29 08:52:50|15009.5|15007.5|15010|15008|15010.3|15008.3|15009.5|15007.5|4
1627548780000|2021-07-29 08:53:00|15010.1|15008.1|15010.4|15008.4|15010.4|15008.4|15010.1|15008.1|5
1627548790000|2021-07-29 08:53:10|15010.6|15008.6|15010.6|15008.6|15010.9|15008.9|15010.4|15008.4|10
1627548800000|2021-07-29 08:53:20|15010.5|15008.5|15011.6|15009.6|15011.8|15009.8|15010.4|15008.4|6
1627548810000|2021-07-29 08:53:30|15011.8|15009.8|15011.6|15009.6|15012.3|15010.3|15011.6|15009.6|10
1627548820000|2021-07-29 08:53:40|15011.8|15009.8|15011.4|15009.4|15011.8|15009.8|15010.9|15008.9|6
1627548830000|2021-07-29 08:53:50|15011.3|15009.3|15010.8|15008.8|15011.5|15009.5|15010.8|15008.8|5
1627548840000|2021-07-29 08:54:00|15010.6|15008.6|15010.6|15008.6|15010.9|15008.9|15009.6|15007.6|16
1627548850000|2021-07-29 08:54:10|15010.5|15008.5|15009.4|15007.4|15010.6|15008.6|15009.1|15007.1|4
1627548860000|2021-07-29 08:54:20|15009.5|15007.5|15009.6|15007.6|15010.1|15008.1|15009.4|15007.4|10
1627548870000|2021-07-29 08:54:30|15009.8|15007.8|15009|15007|15009.8|15007.8|15009|15007|10
1627548880000|2021-07-29 08:54:40|15009.1|15007.1|15009|15007|15009.5|15007.5|15008.6|15006.6|11
1627548890000|2021-07-29 08:54:50|15009.1|15007.1|15008.6|15006.6|15009.8|15007.8|15008.5|15006.5|3
1627548900000|2021-07-29 08:55:00|15008.5|15006.5|15009|15007|15009|15007|15008.1|15006.1|5
1627548910000|2021-07-29 08:55:10|15009.1|15007.1|15009|15007|15009.5|15007.5|15009|15007|3
1627548920000|2021-07-29 08:55:20|15009.1|15007.1|15008.4|15006.4|15009.1|15007.1|15008.4|15006.4|7
1627548930000|2021-07-29 08:55:30|15008.3|15006.3|15008|15006|15008.4|15006.4|15007.8|15005.8|18
1627548940000|2021-07-29 08:55:40|15007.9|15005.9|15008.4|15006.4|15008.5|15006.5|15007.9|15005.9|22
1627548950000|2021-07-29 08:55:50|15008.6|15006.6|15007.9|15005.9|15008.6|15006.6|15007.8|15005.8|6
1627548960000|2021-07-29 08:56:00|15008.3|15006.3|15009.3|15007.3|15009.5|15007.5|15007.8|15005.8|8
1627548970000|2021-07-29 08:56:10|15008.9|15006.9|15008.3|15006.3|15008.9|15006.9|15008.3|15006.3|1
1627548980000|2021-07-29 08:56:20|15008.4|15006.4|15008.6|15006.6|15009|15007|15008.3|15006.3|0
1627548990000|2021-07-29 08:56:30|15008.9|15006.9|15008.9|15006.9|15008.9|15006.9|15008.3|15006.3|5
1627549000000|2021-07-29 08:56:40|15008.8|15006.8|15008.4|15006.4|15008.8|15006.8|15008.3|15006.3|2
1627549010000|2021-07-29 08:56:50|15008.3|15006.3|15008|15006|15008.4|15006.4|15007.6|15005.6|3
1627549020000|2021-07-29 08:57:00|15008.1|15006.1|15008|15006|15008.1|15006.1|15008|15006|4
1627549030000|2021-07-29 08:57:10|15008.1|15006.1|15009.1|15007.1|15009.1|15007.1|15008.1|15006.1|3
1627549040000|2021-07-29 08:57:20|15009|15007|15009.1|15007.1|15009.9|15007.9|15009|15007|23
1627549050000|2021-07-29 08:57:30|15009.3|15007.3|15010.3|15008.3|15010.4|15008.4|15009.1|15007.1|13
1627549060000|2021-07-29 08:57:40|15010.1|15008.1|15010|15008|15010.3|15008.3|15009.4|15007.4|11
1627549070000|2021-07-29 08:57:50|15009.8|15007.8|15010.1|15008.1|15010.3|15008.3|15009.4|15007.4|13
1627549080000|2021-07-29 08:58:00|15010|15008|15010.1|15008.1|15010.5|15008.5|15010|15008|3
1627549090000|2021-07-29 08:58:10|15010.3|15008.3|15010.3|15008.3|15010.4|15008.4|15010.1|15008.1|3
1627549100000|2021-07-29 08:58:20|15010.1|15008.1|15010.6|15008.6|15010.6|15008.6|15010.1|15008.1|1
1627549110000|2021-07-29 08:58:30|15010.4|15008.4|15009.9|15007.9|15010.5|15008.5|15009.8|15007.8|11
1627549120000|2021-07-29 08:58:40|15009.8|15007.8|15009.4|15007.4|15009.9|15007.9|15009.3|15007.3|4
1627549130000|2021-07-29 08:58:50|15009.5|15007.5|15009.6|15007.6|15009.8|15007.8|15009.5|15007.5|3
1627549140000|2021-07-29 08:59:00|15009.5|15007.5|15009.3|15007.3|15009.6|15007.6|15008.9|15006.9|7
1627549150000|2021-07-29 08:59:10|15009.1|15007.1|15009.3|15007.3|15010.3|15008.3|15009.1|15007.1|6
1627549160000|2021-07-29 08:59:20|15009.4|15007.4|15009.6|15007.6|15009.8|15007.8|15009.1|15007.1|0
1627549170000|2021-07-29 08:59:30|15009.8|15007.8|15009.6|15007.6|15009.9|15007.9|15009.4|15007.4|2
1627549180000|2021-07-29 08:59:40|15009.9|15007.9|15010.4|15008.4|15010.6|15008.6|15009.9|15007.9|5
1627549190000|2021-07-29 08:59:50|15010.3|15008.3|15010.3|15008.3|15010.4|15008.4|15010|15008|2
1627549200000|2021-07-29 09:00:00|15010.4|15008.4|15010.1|15008.1|15010.5|15008.5|15009.3|15007.3|7
1627549210000|2021-07-29 09:00:10|15010.3|15008.3|15011.1|15009.1|15011.4|15009.4|15010.3|15008.3|4
1627549220000|2021-07-29 09:00:20|15011|15009|15010.1|15008.1|15011|15009|15010.1|15008.1|3
1627549230000|2021-07-29 09:00:30|15010.3|15008.3|15009.6|15007.6|15010.5|15008.5|15009.1|15007.1|3
1627549240000|2021-07-29 09:00:40|15009.5|15007.5|15008.8|15006.8|15009.6|15007.6|15008.5|15006.5|27
1627549250000|2021-07-29 09:00:50|15008.9|15006.9|15008.9|15006.9|15009.8|15007.8|15008.9|15006.9|15
1627549260000|2021-07-29 09:01:00|15009|15007|15009.6|15007.6|15009.8|15007.8|15008.9|15006.9|14
1627549270000|2021-07-29 09:01:10|15009.8|15007.8|15009|15007|15010|15008|15008.9|15006.9|6
1627549280000|2021-07-29 09:01:20|15008.9|15006.9|15009.4|15007.4|15009.4|15007.4|15008.9|15006.9|1
1627549290000|2021-07-29 09:01:30|15009.5|15007.5|15009.9|15007.9|15009.9|15007.9|15009.4|15007.4|4
1627549300000|2021-07-29 09:01:40|15009.4|15007.4|15009.6|15007.6|15010|15008|15009.4|15007.4|8
1627549310000|2021-07-29 09:01:50|15009.8|15007.8|15009.9|15007.9|15010.6|15008.6|15009.8|15007.8|9
1627549320000|2021-07-29 09:02:00|15009.8|15007.8|15009.4|15007.4|15009.8|15007.8|15009.1|15007.1|4
1627549330000|2021-07-29 09:02:10|15009.5|15007.5|15009.9|15007.9|15010.1|15008.1|15009.4|15007.4|8
1627549340000|2021-07-29 09:02:20|15010.1|15008.1|15009.4|15007.4|15010.1|15008.1|15009.1|15007.1|6
1627549350000|2021-07-29 09:02:30|15009.5|15007.5|15009.4|15007.4|15010|15008|15009.3|15007.3|12
1627549360000|2021-07-29 09:02:40|15009.5|15007.5|15009.1|15007.1|15009.5|15007.5|15008.8|15006.8|57
1627549370000|2021-07-29 09:02:50|15009|15007|15010.1|15008.1|15010.3|15008.3|15008.9|15006.9|4
1627549380000|2021-07-29 09:03:00|15010.3|15008.3|15010.3|15008.3|15010.5|15008.5|15010|15008|2
1627549390000|2021-07-29 09:03:10|15010.4|15008.4|15010.1|15008.1|15010.6|15008.6|15009.6|15007.6|5
1627549400000|2021-07-29 09:03:20|15010.3|15008.3|15011.1|15009.1|15011.1|15009.1|15010.3|15008.3|2
1627549410000|2021-07-29 09:03:30|15011.3|15009.3|15011.4|15009.4|15011.5|15009.5|15011|15009|0
1627549420000|2021-07-29 09:03:40|15011.3|15009.3|15012.1|15010.1|15012.1|15010.1|15011.3|15009.3|12
1627549430000|2021-07-29 09:03:50|15012|15010|15012.3|15010.3|15012.4|15010.4|15011.9|15009.9|23
1627549440000|2021-07-29 09:04:00|15011.9|15009.9|15010.6|15008.6|15011.9|15009.9|15010.3|15008.3|13
1627549450000|2021-07-29 09:04:10|15010.8|15008.8|15011.1|15009.1|15011.1|15009.1|15010.8|15008.8|2
1627549460000|2021-07-29 09:04:20|15011|15009|15011.4|15009.4|15011.6|15009.6|15011|15009|1
1627549470000|2021-07-29 09:04:30|15011.5|15009.5|15010.9|15008.9|15011.5|15009.5|15010.6|15008.6|2
1627549480000|2021-07-29 09:04:40|15011|15009|15010.9|15008.9|15011.3|15009.3|15010.5|15008.5|2
1627549490000|2021-07-29 09:04:50|15011.3|15009.3|15010.6|15008.6|15011.3|15009.3|15010.6|15008.6|3
1627549500000|2021-07-29 09:05:00|15010.8|15008.8|15010.4|15008.4|15010.9|15008.9|15010.4|15008.4|8
1627549510000|2021-07-29 09:05:10|15010.5|15008.5|15010.5|15008.5|15011.1|15009.1|15010.4|15008.4|4
1627549520000|2021-07-29 09:05:20|15010.4|15008.4|15009.8|15007.8|15010.6|15008.6|15009.8|15007.8|4
1627549530000|2021-07-29 09:05:30|15009.6|15007.6|15009.6|15007.6|15009.8|15007.8|15009.5|15007.5|3
1627549540000|2021-07-29 09:05:40|15009.5|15007.5|15009.4|15007.4|15009.6|15007.6|15009|15007|5
1627549550000|2021-07-29 09:05:50|15009.3|15007.3|15008.6|15006.6|15009.3|15007.3|15008.6|15006.6|1
1627549560000|2021-07-29 09:06:00|15008.4|15006.4|15008.6|15006.6|15008.9|15006.9|15008.1|15006.1|16
1627549570000|2021-07-29 09:06:10|15008.9|15006.9|15009.1|15007.1|15009.9|15007.9|15008.9|15006.9|4
1627549580000|2021-07-29 09:06:20|15009|15007|15009.6|15007.6|15009.6|15007.6|15008.9|15006.9|1
1627549590000|2021-07-29 09:06:30|15009.8|15007.8|15009.9|15007.9|15010|15008|15009.4|15007.4|0
1627549600000|2021-07-29 09:06:40|15009.8|15007.8|15009.9|15007.9|15009.9|15007.9|15009.4|15007.4|3
1627549610000|2021-07-29 09:06:50|15010|15008|15009.6|15007.6|15010|15008|15009.4|15007.4|2
1627549620000|2021-07-29 09:07:00|15009.5|15007.5|15008.6|15006.6|15009.5|15007.5|15008.6|15006.6|1
1627549630000|2021-07-29 09:07:10|15008.5|15006.5|15007.1|15005.1|15008.5|15006.5|15006.9|15004.9|35
1627549640000|2021-07-29 09:07:20|15007.3|15005.3|15007.4|15005.4|15007.5|15005.5|15006.5|15004.5|4
1627549650000|2021-07-29 09:07:30|15007.5|15005.5|15007.9|15005.9|15008|15006|15007.4|15005.4|5
1627549660000|2021-07-29 09:07:40|15008|15006|15007.8|15005.8|15008.5|15006.5|15007.4|15005.4|16
1627549670000|2021-07-29 09:07:50|15007.6|15005.6|15007.6|15005.6|15007.8|15005.8|15007|15005|2
1627549680000|2021-07-29 09:08:00|15007.3|15005.3|15006.8|15004.8|15007.3|15005.3|15006.5|15004.5|4
1627549690000|2021-07-29 09:08:10|15006.6|15004.6|15005.9|15003.9|15006.9|15004.9|15005.6|15003.6|22
1627549700000|2021-07-29 09:08:20|15005.8|15003.8|15007|15005|15007|15005|15005.6|15003.6|32
1627549710000|2021-07-29 09:08:30|15006.9|15004.9|15006.1|15004.1|15006.9|15004.9|15006|15004|6
1627549720000|2021-07-29 09:08:40|15006|15004|15005.6|15003.6|15006.6|15004.6|15005.6|15003.6|17
1627549730000|2021-07-29 09:08:50|15005.5|15003.5|15005.4|15003.4|15005.5|15003.5|15004.9|15002.9|5
1627549740000|2021-07-29 09:09:00|15005.3|15003.3|15004.6|15002.6|15005.6|15003.6|15004.6|15002.6|12
1627549750000|2021-07-29 09:09:10|15004.5|15002.5|15005|15003|15005.3|15003.3|15004.4|15002.4|15
1627549760000|2021-07-29 09:09:20|15004.9|15002.9|15005.6|15003.6|15005.6|15003.6|15004.8|15002.8|27
1627549770000|2021-07-29 09:09:30|15005.5|15003.5|15006.6|15004.6|15006.8|15004.8|15005.4|15003.4|6
1627549780000|2021-07-29 09:09:40|15006.8|15004.8|15006.8|15004.8|15007.1|15005.1|15006.8|15004.8|5
1627549790000|2021-07-29 09:09:50|15006.9|15004.9|15005.9|15003.9|15007|15005|15005.9|15003.9|7
1627549800000|2021-07-29 09:10:00|15006|15004|15007.9|15005.9|15007.9|15005.9|15006|15004|9
1627549810000|2021-07-29 09:10:10|15008|15006|15007.6|15005.6|15008.3|15006.3|15007.6|15005.6|10
1627549820000|2021-07-29 09:10:20|15007.8|15005.8|15008.1|15006.1|15008.3|15006.3|15007.6|15005.6|7
1627549830000|2021-07-29 09:10:30|15008.6|15006.6|15008.6|15006.6|15008.8|15006.8|15007.6|15005.6|14
1627549840000|2021-07-29 09:10:40|15009|15007|15009.4|15007.4|15009.5|15007.5|15008.8|15006.8|11
1627549850000|2021-07-29 09:10:50|15009.3|15007.3|15009.1|15007.1|15009.4|15007.4|15008.6|15006.6|6
1627549860000|2021-07-29 09:11:00|15009.3|15007.3|15009.5|15007.5|15009.9|15007.9|15009.3|15007.3|2
1627549870000|2021-07-29 09:11:10|15009.6|15007.6|15008.9|15006.9|15009.8|15007.8|15008.5|15006.5|4
1627549880000|2021-07-29 09:11:20|15008.8|15006.8|15008.3|15006.3|15008.8|15006.8|15008.1|15006.1|7
1627549890000|2021-07-29 09:11:30|15008.1|15006.1|15009.6|15007.6|15009.8|15007.8|15007.9|15005.9|6
1627549900000|2021-07-29 09:11:40|15009.5|15007.5|15009.4|15007.4|15010|15008|15009.1|15007.1|17
1627549910000|2021-07-29 09:11:50|15009.6|15007.6|15009|15007|15009.8|15007.8|15008.3|15006.3|15
1627549920000|2021-07-29 09:12:00|15009.1|15007.1|15008.9|15006.9|15009.1|15007.1|15008.8|15006.8|1
1627549930000|2021-07-29 09:12:10|15009|15007|15008.9|15006.9|15009|15007|15008.5|15006.5|5
1627549940000|2021-07-29 09:12:20|15009|15007|15009.4|15007.4|15009.4|15007.4|15008.9|15006.9|5
1627549950000|2021-07-29 09:12:30|15009.3|15007.3|15009.9|15007.9|15009.9|15007.9|15009.1|15007.1|0
1627549960000|2021-07-29 09:12:40|15009.8|15007.8|15010.6|15008.6|15010.6|15008.6|15009.6|15007.6|7
1627549970000|2021-07-29 09:12:50|15010.5|15008.5|15011.1|15009.1|15011.3|15009.3|15010.5|15008.5|13
1627549980000|2021-07-29 09:13:00|15011|15009|15011.3|15009.3|15011.3|15009.3|15010.9|15008.9|20
1627549990000|2021-07-29 09:13:10|15011.4|15009.4|15010.6|15008.6|15011.4|15009.4|15010.6|15008.6|17
1627550000000|2021-07-29 09:13:20|15010.5|15008.5|15011.3|15009.3|15011.4|15009.4|15010.5|15008.5|9
1627550010000|2021-07-29 09:13:30|15011.4|15009.4|15011.3|15009.3|15011.5|15009.5|15011.1|15009.1|1
1627550020000|2021-07-29 09:13:40|15011.4|15009.4|15011.8|15009.8|15011.9|15009.9|15011.4|15009.4|4
1627550030000|2021-07-29 09:13:50|15011.9|15009.9|15011.3|15009.3|15011.9|15009.9|15010.9|15008.9|8
1627550040000|2021-07-29 09:14:00|15011.4|15009.4|15011.6|15009.6|15011.6|15009.6|15011.1|15009.1|0
1627550050000|2021-07-29 09:14:10|15011.5|15009.5|15010.9|15008.9|15011.6|15009.6|15010.9|15008.9|2
1627550060000|2021-07-29 09:14:20|15011|15009|15011.4|15009.4|15011.5|15009.5|15011|15009|6
1627550070000|2021-07-29 09:14:30|15011.3|15009.3|15012.1|15010.1|15012.3|15010.3|15011.3|15009.3|6
1627550080000|2021-07-29 09:14:40|15012|15010|15012.1|15010.1|15012.3|15010.3|15012|15010|8
1627550090000|2021-07-29 09:14:50|15012.6|15010.6|15012.9|15010.9|15012.9|15010.9|15012.5|15010.5|26
1627550100000|2021-07-29 09:15:00|15012.8|15010.8|15011.8|15009.8|15012.8|15010.8|15011.3|15009.3|33
1627550110000|2021-07-29 09:15:10|15011.9|15009.9|15011.3|15009.3|15011.9|15009.9|15011.1|15009.1|11
1627550120000|2021-07-29 09:15:20|15011.1|15009.1|15011.4|15009.4|15011.5|15009.5|15011|15009|11
1627550130000|2021-07-29 09:15:30|15011.3|15009.3|15011.5|15009.5|15012.1|15010.1|15011.1|15009.1|4
1627550140000|2021-07-29 09:15:40|15012.1|15010.1|15012.1|15010.1|15012.1|15010.1|15011.9|15009.9|10
1627550150000|2021-07-29 09:15:50|15011.9|15009.9|15011.6|15009.6|15012.1|15010.1|15011.3|15009.3|14
1627550160000|2021-07-29 09:16:00|15011.4|15009.4|15011|15009|15011.4|15009.4|15010.9|15008.9|4
1627550170000|2021-07-29 09:16:10|15011.1|15009.1|15010.6|15008.6|15011.1|15009.1|15010.6|15008.6|2
1627550180000|2021-07-29 09:16:20|15010.5|15008.5|15010.1|15008.1|15010.6|15008.6|15009.3|15007.3|23
1627550190000|2021-07-29 09:16:30|15010|15008|15010.1|15008.1|15010.4|15008.4|15010|15008|0
1627550200000|2021-07-29 09:16:40|15010.4|15008.4|15010.1|15008.1|15010.6|15008.6|15010.1|15008.1|6
1627550210000|2021-07-29 09:16:50|15010.4|15008.4|15009.9|15007.9|15010.4|15008.4|15009.9|15007.9|3
1627550220000|2021-07-29 09:17:00|15009.8|15007.8|15011.1|15009.1|15011.1|15009.1|15009.4|15007.4|5
1627550230000|2021-07-29 09:17:10|15010.5|15008.5|15010.8|15008.8|15010.8|15008.8|15010.3|15008.3|3
1627550240000|2021-07-29 09:17:20|15010.9|15008.9|15010.5|15008.5|15011.1|15009.1|15010.1|15008.1|7
1627550250000|2021-07-29 09:17:30|15010.3|15008.3|15011|15009|15011.3|15009.3|15010.1|15008.1|13
1627550260000|2021-07-29 09:17:40|15011.1|15009.1|15011.6|15009.6|15011.8|15009.8|15011.1|15009.1|5
1627550270000|2021-07-29 09:17:50|15011.5|15009.5|15012|15010|15012|15010|15011.1|15009.1|25
1627550280000|2021-07-29 09:18:00|15012.1|15010.1|15011.5|15009.5|15012.3|15010.3|15011.5|15009.5|15
1627550290000|2021-07-29 09:18:10|15011.3|15009.3|15011.4|15009.4|15012.1|15010.1|15011.1|15009.1|7
1627550300000|2021-07-29 09:18:20|15011.3|15009.3|15010.9|15008.9|15011.4|15009.4|15010.9|15008.9|5
1627550310000|2021-07-29 09:18:30|15011|15009|15010.9|15008.9|15011|15009|15010.9|15008.9|1
1627550320000|2021-07-29 09:18:40|15011|15009|15011.4|15009.4|15011.4|15009.4|15010.9|15008.9|15
1627550330000|2021-07-29 09:18:50|15011.3|15009.3|15009.6|15007.6|15011.3|15009.3|15009.6|15007.6|24
1627550340000|2021-07-29 09:19:00|15009.4|15007.4|15009.5|15007.5|15009.5|15007.5|15008.3|15006.3|45
1627550350000|2021-07-29 09:19:10|15009.4|15007.4|15008.8|15006.8|15009.5|15007.5|15008.5|15006.5|16
1627550360000|2021-07-29 09:19:20|15008.6|15006.6|15008.5|15006.5|15008.6|15006.6|15008.4|15006.4|2
1627550370000|2021-07-29 09:19:30|15008.6|15006.6|15008.9|15006.9|15009.4|15007.4|15008.6|15006.6|4
1627550380000|2021-07-29 09:19:40|15009|15007|15008.8|15006.8|15009.1|15007.1|15008.3|15006.3|5
1627550390000|2021-07-29 09:19:50|15008.6|15006.6|15008.6|15006.6|15008.8|15006.8|15008.3|15006.3|0
1627550400000|2021-07-29 09:20:00|15008.8|15006.8|15007.1|15005.1|15008.8|15006.8|15007.1|15005.1|15
1627550410000|2021-07-29 09:20:10|15007|15005|15007.4|15005.4|15007.6|15005.6|15006.6|15004.6|7
1627550420000|2021-07-29 09:20:20|15007.5|15005.5|15008.4|15006.4|15008.4|15006.4|15007.3|15005.3|16
1627550430000|2021-07-29 09:20:30|15008.5|15006.5|15007.9|15005.9|15008.5|15006.5|15007.8|15005.8|2
1627550440000|2021-07-29 09:20:40|15007.8|15005.8|15007.8|15005.8|15007.9|15005.9|15007.6|15005.6|3
1627550450000|2021-07-29 09:20:50|15008|15006|15008.9|15006.9|15009|15007|15007.9|15005.9|16
1627550460000|2021-07-29 09:21:00|15009|15007|15008.1|15006.1|15009.1|15007.1|15008.1|15006.1|64
1627550470000|2021-07-29 09:21:10|15008|15006|15009.4|15007.4|15009.4|15007.4|15007.9|15005.9|28
1627550480000|2021-07-29 09:21:20|15009.5|15007.5|15009.5|15007.5|15009.5|15007.5|15009.1|15007.1|3
1627550490000|2021-07-29 09:21:30|15009.4|15007.4|15009.6|15007.6|15009.6|15007.6|15009.4|15007.4|6
1627550500000|2021-07-29 09:21:40|15009.5|15007.5|15009.4|15007.4|15009.8|15007.8|15009.3|15007.3|7
1627550510000|2021-07-29 09:21:50|15009.3|15007.3|15009.4|15007.4|15009.4|15007.4|15009.3|15007.3|0
1627550520000|2021-07-29 09:22:00|15009.3|15007.3|15008.3|15006.3|15009.4|15007.4|15008.1|15006.1|5
1627550530000|2021-07-29 09:22:10|15008.1|15006.1|15008.4|15006.4|15008.6|15006.6|15008.1|15006.1|1
1627550540000|2021-07-29 09:22:20|15008.5|15006.5|15008.1|15006.1|15008.6|15006.6|15007.9|15005.9|2
1627550550000|2021-07-29 09:22:30|15008.3|15006.3|15008.1|15006.1|15008.4|15006.4|15008|15006|1
1627550560000|2021-07-29 09:22:40|15008.3|15006.3|15008.8|15006.8|15009.6|15007.6|15008.1|15006.1|12
1627550570000|2021-07-29 09:22:50|15008.6|15006.6|15009|15007|15009|15007|15008.6|15006.6|1
1627550580000|2021-07-29 09:23:00|15008.9|15006.9|15008.4|15006.4|15009|15007|15008|15006|17
1627550590000|2021-07-29 09:23:10|15008.5|15006.5|15009.9|15007.9|15009.9|15007.9|15008.3|15006.3|18
1627550600000|2021-07-29 09:23:20|15009.8|15007.8|15009.1|15007.1|15009.9|15007.9|15009|15007|3
1627550610000|2021-07-29 09:23:30|15009|15007|15009.8|15007.8|15010|15008|15008.9|15006.9|7
1627550620000|2021-07-29 09:23:40|15009.9|15007.9|15009.6|15007.6|15010.1|15008.1|15009.6|15007.6|15
1627550630000|2021-07-29 09:23:50|15009.9|15007.9|15010|15008|15010|15008|15009.4|15007.4|1
1627550640000|2021-07-29 09:24:00|15009.9|15007.9|15010.1|15008.1|15010.1|15008.1|15009.6|15007.6|4
1627550650000|2021-07-29 09:24:10|15010.3|15008.3|15010.9|15008.9|15010.9|15008.9|15010.3|15008.3|2
1627550660000|2021-07-29 09:24:20|15010.5|15008.5|15010.9|15008.9|15011|15009|15010.4|15008.4|9
1627550670000|2021-07-29 09:24:30|15011|15009|15010.9|15008.9|15011|15009|15010.5|15008.5|0
1627550680000|2021-07-29 09:24:40|15010.8|15008.8|15010.9|15008.9|15010.9|15008.9|15010.6|15008.6|1
1627550690000|2021-07-29 09:24:50|15011|15009|15010.1|15008.1|15011|15009|15010.1|15008.1|8
1627550700000|2021-07-29 09:25:00|15009.8|15007.8|15011.1|15009.1|15011.1|15009.1|15009.6|15007.6|33
1627550710000|2021-07-29 09:25:10|15011|15009|15010.8|15008.8|15011.3|15009.3|15010.5|15008.5|23
1627550720000|2021-07-29 09:25:20|15010.9|15008.9|15011.3|15009.3|15011.4|15009.4|15010.8|15008.8|6
1627550730000|2021-07-29 09:25:30|15011|15009|15011.1|15009.1|15011.1|15009.1|15010.9|15008.9|3
1627550740000|2021-07-29 09:25:40|15011.6|15009.6|15011.5|15009.5|15011.6|15009.6|15011.5|15009.5|12
1627550750000|2021-07-29 09:25:50|15011.6|15009.6|15012|15010|15012.1|15010.1|15011.6|15009.6|23
1627550760000|2021-07-29 09:26:00|15011.9|15009.9|15011.9|15009.9|15012|15010|15011.6|15009.6|9
1627550770000|2021-07-29 09:26:10|15012|15010|15011|15009|15012|15010|15011|15009|7
1627550780000|2021-07-29 09:26:20|15011.1|15009.1|15011|15009|15011.1|15009.1|15011|15009|15
1627550790000|2021-07-29 09:26:30|15010.9|15008.9|15011|15009|15011|15009|15010.4|15008.4|5
1627550800000|2021-07-29 09:26:40|15011.1|15009.1|15010.9|15008.9|15011.1|15009.1|15010.8|15008.8|0
1627550810000|2021-07-29 09:26:50|15011|15009|15011.1|15009.1|15011.3|15009.3|15011|15009|1
1627550820000|2021-07-29 09:27:00|15011.3|15009.3|15010.1|15008.1|15011.6|15009.6|15010.1|15008.1|9
1627550830000|2021-07-29 09:27:10|15010.3|15008.3|15010.1|15008.1|15010.5|15008.5|15010.1|15008.1|1
1627550850000|2021-07-29 09:27:30|15009.8|15007.8|15008.9|15006.9|15009.8|15007.8|15008.6|15006.6|23
1627550860000|2021-07-29 09:27:40|15008.8|15006.8|15008.6|15006.6|15008.8|15006.8|15008.1|15006.1|9
1627550870000|2021-07-29 09:27:50|15008.5|15006.5|15008.1|15006.1|15008.5|15006.5|15008.1|15006.1|10
1627550880000|2021-07-29 09:28:00|15008.3|15006.3|15008.6|15006.6|15008.8|15006.8|15008.1|15006.1|8
1627550890000|2021-07-29 09:28:10|15008.5|15006.5|15008|15006|15008.5|15006.5|15007.9|15005.9|4
1627550900000|2021-07-29 09:28:20|15008.3|15006.3|15008.1|15006.1|15008.3|15006.3|15008|15006|1
1627550910000|2021-07-29 09:28:30|15008.3|15006.3|15008.1|15006.1|15008.4|15006.4|15008.1|15006.1|0
1627550920000|2021-07-29 09:28:40|15008.3|15006.3|15008|15006|15008.4|15006.4|15007.9|15005.9|5
1627550930000|2021-07-29 09:28:50|15007.9|15005.9|15008.1|15006.1|15008.4|15006.4|15007.9|15005.9|0
1627550940000|2021-07-29 09:29:00|15008.3|15006.3|15008.6|15006.6|15008.9|15006.9|15008.3|15006.3|8
1627550950000|2021-07-29 09:29:10|15008.8|15006.8|15008.8|15006.8|15008.8|15006.8|15008.6|15006.6|0
1627550960000|2021-07-29 09:29:20|15008.9|15006.9|15009|15007|15009.1|15007.1|15008.8|15006.8|2
1627550970000|2021-07-29 09:29:30|15008.9|15006.9|15009.1|15007.1|15009.4|15007.4|15008.9|15006.9|8
1627550980000|2021-07-29 09:29:40|15009|15007|15009|15007|15009.1|15007.1|15008.9|15006.9|2
1627550990000|2021-07-29 09:29:50|15008.9|15006.9|15008.9|15006.9|15008.9|15006.9|15008.6|15006.6|0
1627551000000|2021-07-29 09:30:00|15008.8|15006.8|15009.8|15007.8|15009.8|15007.8|15008.6|15006.6|13
1627551010000|2021-07-29 09:30:10|15010|15008|15009.1|15007.1|15010.3|15008.3|15009.1|15007.1|8
1627551020000|2021-07-29 09:30:20|15009|15007|15008.3|15006.3|15009|15007|15008.3|15006.3|6
1627551030000|2021-07-29 09:30:30|15008.4|15006.4|15007.1|15005.1|15008.4|15006.4|15006.9|15004.9|25
1627551040000|2021-07-29 09:30:40|15007|15005|15007.1|15005.1|15007.8|15005.8|15007|15005|9
1627551050000|2021-07-29 09:30:50|15007.3|15005.3|15007.4|15005.4|15007.4|15005.4|15006.8|15004.8|1
1627551060000|2021-07-29 09:31:00|15007.3|15005.3|15008.1|15006.1|15008.1|15006.1|15006.9|15004.9|14
1627551070000|2021-07-29 09:31:10|15008|15006|15008.1|15006.1|15008.1|15006.1|15008|15006|1
1627551090000|2021-07-29 09:31:30|15008.6|15006.6|15009|15007|15009|15007|15008.6|15006.6|7
1627551100000|2021-07-29 09:31:40|15008.9|15006.9|15009|15007|15009|15007|15008.6|15006.6|1
1627551110000|2021-07-29 09:31:50|15009.1|15007.1|15009|15007|15009.1|15007.1|15009|15007|2
1627551120000|2021-07-29 09:32:00|15008.9|15006.9|15009.1|15007.1|15009.1|15007.1|15008.8|15006.8|1
1627551130000|2021-07-29 09:32:10|15008.6|15006.6|15007.4|15005.4|15008.6|15006.6|15007.4|15005.4|7
1627551140000|2021-07-29 09:32:20|15007.6|15005.6|15007.8|15005.8|15007.9|15005.9|15007.6|15005.6|2
1627551150000|2021-07-29 09:32:30|15007.9|15005.9|15008.4|15006.4|15008.4|15006.4|15007.9|15005.9|0
1627551160000|2021-07-29 09:32:40|15008.8|15006.8|15008.4|15006.4|15008.9|15006.9|15008.4|15006.4|5
1627551170000|2021-07-29 09:32:50|15008.3|15006.3|15008.9|15006.9|15008.9|15006.9|15008.3|15006.3|3
1627551180000|2021-07-29 09:33:00|15009.1|15007.1|15009.1|15007.1|15009.3|15007.3|15008.6|15006.6|24
1627551190000|2021-07-29 09:33:10|15009.3|15007.3|15009.4|15007.4|15009.5|15007.5|15009.1|15007.1|3
1627551200000|2021-07-29 09:33:20|15009.5|15007.5|15009.9|15007.9|15009.9|15007.9|15009.4|15007.4|3
1627551210000|2021-07-29 09:33:30|15009.8|15007.8|15010.1|15008.1|15010.3|15008.3|15009.4|15007.4|1
1627551220000|2021-07-29 09:33:40|15010|15008|15010|15008|15010.1|15008.1|15009.9|15007.9|0
1627551230000|2021-07-29 09:33:50|15010.1|15008.1|15010.1|15008.1|15010.3|15008.3|15010|15008|0
1627551240000|2021-07-29 09:34:00|15010|15008|15010|15008|15010.3|15008.3|15010|15008|1
1627551250000|2021-07-29 09:34:10|15010.1|15008.1|15010|15008|15010.3|15008.3|15009.4|15007.4|7
1627551260000|2021-07-29 09:34:20|15010.1|15008.1|15011.4|15009.4|15011.6|15009.6|15010|15008|20
1627551270000|2021-07-29 09:34:30|15011.3|15009.3|15011.6|15009.6|15011.8|15009.8|15011.3|15009.3|4
1627551280000|2021-07-29 09:34:40|15011.5|15009.5|15011.6|15009.6|15011.6|15009.6|15011.5|15009.5|0
1627551290000|2021-07-29 09:34:50|15011.5|15009.5|15011.6|15009.6|15011.6|15009.6|15011.5|15009.5|0
1627551300000|2021-07-29 09:35:00|15011.8|15009.8|15011.1|15009.1|15011.8|15009.8|15010.5|15008.5|9
1627551310000|2021-07-29 09:35:10|15011.3|15009.3|15012.1|15010.1|15012.1|15010.1|15011.1|15009.1|8
1627551320000|2021-07-29 09:35:20|15012|15010|15012.4|15010.4|15013.1|15011.1|15012|15010|20
1627551330000|2021-07-29 09:35:30|15012.5|15010.5|15013.1|15011.1|15013.5|15011.5|15012.5|15010.5|40
1627551340000|2021-07-29 09:35:40|15013.3|15011.3|15014.4|15012.4|15014.4|15012.4|15013.1|15011.1|51
1627551350000|2021-07-29 09:35:50|15014.5|15012.5|15014|15012|15014.8|15012.8|15014|15012|20
1627551360000|2021-07-29 09:36:00|15014.1|15012.1|15014.5|15012.5|15014.5|15012.5|15013.9|15011.9|9
1627551370000|2021-07-29 09:36:10|15014.6|15012.6|15014.9|15012.9|15015.1|15013.1|15014.4|15012.4|8
1627551380000|2021-07-29 09:36:20|15015|15013|15015.4|15013.4|15015.4|15013.4|15015|15013|19
1627551390000|2021-07-29 09:36:30|15015.5|15013.5|15015.6|15013.6|15015.6|15013.6|15015.5|15013.5|1
1627551400000|2021-07-29 09:36:40|15015.5|15013.5|15015.8|15013.8|15015.8|15013.8|15015.4|15013.4|5
1627551410000|2021-07-29 09:36:50|15015.9|15013.9|15016.4|15014.4|15016.9|15014.9|15015.8|15013.8|28
1627551420000|2021-07-29 09:37:00|15016.3|15014.3|15016.4|15014.4|15016.4|15014.4|15015.8|15013.8|26
1627551430000|2021-07-29 09:37:10|15016.9|15014.9|15017.9|15015.9|15017.9|15015.9|15016.8|15014.8|101
1627551440000|2021-07-29 09:37:20|15018|15016|15018|15016|15019.5|15017.5|15017.1|15015.1|31
1627551450000|2021-07-29 09:37:30|15018.1|15016.1|15019|15017|15019.1|15017.1|15018|15016|21
1627551460000|2021-07-29 09:37:40|15018.9|15016.9|15019.4|15017.4|15019.4|15017.4|15018.6|15016.6|25
1627551470000|2021-07-29 09:37:50|15019.5|15017.5|15020.4|15018.4|15020.4|15018.4|15019.4|15017.4|42
1627551480000|2021-07-29 09:38:00|15020.3|15018.3|15019.1|15017.1|15020.4|15018.4|15018.6|15016.6|53
1627551490000|2021-07-29 09:38:10|15019.3|15017.3|15018.4|15016.4|15019.3|15017.3|15018.4|15016.4|9
1627551500000|2021-07-29 09:38:20|15018.3|15016.3|15018.1|15016.1|15018.5|15016.5|15017.9|15015.9|13
1627551510000|2021-07-29 09:38:30|15018.3|15016.3|15017.9|15015.9|15018.9|15016.9|15017.9|15015.9|11
1627551520000|2021-07-29 09:38:40|15018|15016|15017.9|15015.9|15018.6|15016.6|15017.6|15015.6|10
1627551530000|2021-07-29 09:38:50|15018|15016|15018.5|15016.5|15018.5|15016.5|15017.9|15015.9|7
1627551540000|2021-07-29 09:39:00|15018.4|15016.4|15018.5|15016.5|15019|15017|15018.3|15016.3|5
1627551550000|2021-07-29 09:39:10|15018.4|15016.4|15017.9|15015.9|15018.8|15016.8|15017.9|15015.9|6
1627551560000|2021-07-29 09:39:20|15017.6|15015.6|15017.6|15015.6|15018.1|15016.1|15017.6|15015.6|16
1627551570000|2021-07-29 09:39:30|15017.8|15015.8|15018.4|15016.4|15018.5|15016.5|15017.6|15015.6|7
1627551580000|2021-07-29 09:39:40|15018.3|15016.3|15017.9|15015.9|15018.4|15016.4|15017.8|15015.8|1
1627551590000|2021-07-29 09:39:50|15017.8|15015.8|15018.1|15016.1|15018.4|15016.4|15017.8|15015.8|1
1627551600000|2021-07-29 09:40:00|15018.3|15016.3|15018.9|15016.9|15019.4|15017.4|15018|15016|22
1627551610000|2021-07-29 09:40:10|15019|15017|15019.3|15017.3|15019.3|15017.3|15018.3|15016.3|11
1627551620000|2021-07-29 09:40:20|15019.1|15017.1|15018.6|15016.6|15019.3|15017.3|15018.6|15016.6|3
1627551630000|2021-07-29 09:40:30|15018.8|15016.8|15018.4|15016.4|15018.9|15016.9|15018.1|15016.1|7
1627551640000|2021-07-29 09:40:40|15018.3|15016.3|15017.9|15015.9|15018.4|15016.4|15017.6|15015.6|9
1627551650000|2021-07-29 09:40:50|15017.8|15015.8|15017.9|15015.9|15018.1|15016.1|15017.8|15015.8|1
1627551660000|2021-07-29 09:41:00|15017.8|15015.8|15016.9|15014.9|15017.9|15015.9|15016.9|15014.9|16
1627551670000|2021-07-29 09:41:10|15017|15015|15017.4|15015.4|15017.6|15015.6|15016.6|15014.6|8
1627551680000|2021-07-29 09:41:20|15017.3|15015.3|15017.3|15015.3|15017.4|15015.4|15016.6|15014.6|18
1627551690000|2021-07-29 09:41:30|15017.4|15015.4|15017.1|15015.1|15017.4|15015.4|15016.9|15014.9|4
1627551700000|2021-07-29 09:41:40|15017.5|15015.5|15017.6|15015.6|15017.8|15015.8|15017.1|15015.1|5
1627551710000|2021-07-29 09:41:50|15017.5|15015.5|15018.1|15016.1|15018.3|15016.3|15017.5|15015.5|3
1627551720000|2021-07-29 09:42:00|15018|15016|15017.8|15015.8|15018.8|15016.8|15017.6|15015.6|9
1627551730000|2021-07-29 09:42:10|15017.6|15015.6|15017.1|15015.1|15017.6|15015.6|15017.1|15015.1|5
1627551740000|2021-07-29 09:42:20|15017|15015|15016.9|15014.9|15017.1|15015.1|15016.6|15014.6|3
1627551750000|2021-07-29 09:42:30|15016.3|15014.3|15015.6|15013.6|15016.3|15014.3|15015.4|15013.4|82
1627551760000|2021-07-29 09:42:40|||||||||6
1627551770000|2021-07-29 09:42:50|15015.3|15013.3|15015.1|15013.1|15015.3|15013.3|15014.6|15012.6|12
1627551780000|2021-07-29 09:43:00|15015|15013|15016.4|15014.4|15016.4|15014.4|15014.8|15012.8|7
1627551790000|2021-07-29 09:43:10|15016.5|15014.5|15015.9|15013.9|15016.8|15014.8|15015.9|15013.9|3
1627551800000|2021-07-29 09:43:20|15016|15014|15016.6|15014.6|15016.6|15014.6|15016|15014|9
1627551810000|2021-07-29 09:43:30|15016.5|15014.5|15016.8|15014.8|15016.8|15014.8|15016.1|15014.1|64
1627551820000|2021-07-29 09:43:40|15016.6|15014.6|15016.6|15014.6|15016.8|15014.8|15016.3|15014.3|9
1627551830000|2021-07-29 09:43:50|15016.4|15014.4|15016.4|15014.4|15016.5|15014.5|15016.4|15014.4|9
1627551840000|2021-07-29 09:44:00|15015.8|15013.8|15016.5|15014.5|15016.6|15014.6|15015.8|15013.8|11
1627551850000|2021-07-29 09:44:10|15016.6|15014.6|15015.9|15013.9|15016.6|15014.6|15015.9|15013.9|6
1627551860000|2021-07-29 09:44:20|15016|15014|15015.9|15013.9|15016.1|15014.1|15015.9|15013.9|4
1627551870000|2021-07-29 09:44:30|15015.6|15013.6|15015.8|15013.8|15015.8|15013.8|15015.3|15013.3|9
1627551880000|2021-07-29 09:44:40|15015.9|15013.9|15015.9|15013.9|15015.9|15013.9|15015.8|15013.8|0
1627551890000|2021-07-29 09:44:50|15015.8|15013.8|15015.9|15013.9|15016.4|15014.4|15015.8|15013.8|19
1627551900000|2021-07-29 09:45:00|15016|15014|15016.6|15014.6|15017.5|15015.5|15015.9|15013.9|31
1627551910000|2021-07-29 09:45:10|15016.8|15014.8|15016.9|15014.9|15016.9|15014.9|15016.6|15014.6|3
1627551920000|2021-07-29 09:45:20|15016.8|15014.8|15017.6|15015.6|15017.6|15015.6|15016.8|15014.8|9
1627551930000|2021-07-29 09:45:30|15017.8|15015.8|15018.1|15016.1|15018.1|15016.1|15017.8|15015.8|4
1627551940000|2021-07-29 09:45:40|15018.3|15016.3|15017|15015|15018.3|15016.3|15017|15015|8
1627551950000|2021-07-29 09:45:50|15016.9|15014.9|15017.1|15015.1|15017.1|15015.1|15016.5|15014.5|2
1627551960000|2021-07-29 09:46:00|15017|15015|15015.6|15013.6|15017.3|15015.3|15015.6|15013.6|8
1627551970000|2021-07-29 09:46:10|15015.8|15013.8|15015.6|15013.6|15015.8|15013.8|15015.6|15013.6|2
1627551980000|2021-07-29 09:46:20|15015.8|15013.8|15016|15014|15016.1|15014.1|15015.1|15013.1|18
1627551990000|2021-07-29 09:46:30|15016.1|15014.1|15016.1|15014.1|15016.1|15014.1|15015.9|15013.9|4
1627552000000|2021-07-29 09:46:40|15016|15014|15016.4|15014.4|15016.4|15014.4|15015.6|15013.6|7
1627552010000|2021-07-29 09:46:50|15016.3|15014.3|15017.1|15015.1|15017.4|15015.4|15016.1|15014.1|0
1627552020000|2021-07-29 09:47:00|15017.3|15015.3|15018.3|15016.3|15018.5|15016.5|15016.9|15014.9|72
1627552030000|2021-07-29 09:47:10|15018.1|15016.1|15018.1|15016.1|15018.4|15016.4|15017.8|15015.8|5
1627552040000|2021-07-29 09:47:20|15018|15016|15018.4|15016.4|15018.5|15016.5|15017.9|15015.9|18
1627552050000|2021-07-29 09:47:30|15018.3|15016.3|15017.8|15015.8|15018.3|15016.3|15017.6|15015.6|2
1627552060000|2021-07-29 09:47:40|15017.9|15015.9|15018.4|15016.4|15018.6|15016.6|15017.9|15015.9|2
1627552070000|2021-07-29 09:47:50|15018.5|15016.5|15018.4|15016.4|15018.5|15016.5|15017.9|15015.9|6
1627552080000|2021-07-29 09:48:00|15018.5|15016.5|15018.4|15016.4|15018.6|15016.6|15017.9|15015.9|20
1627552090000|2021-07-29 09:48:10|15018.5|15016.5|15018.8|15016.8|15018.9|15016.9|15018.1|15016.1|42
1627552100000|2021-07-29 09:48:20|15018.9|15016.9|15019.1|15017.1|15019.3|15017.3|15018.8|15016.8|7
1627552110000|2021-07-29 09:48:30|15018.9|15016.9|15019.5|15017.5|15019.6|15017.6|15018.1|15016.1|26
1627552120000|2021-07-29 09:48:40|15019.6|15017.6|15019.4|15017.4|15019.8|15017.8|15019.4|15017.4|20
1627552130000|2021-07-29 09:48:50|15019.5|15017.5|15018.9|15016.9|15019.5|15017.5|15018.3|15016.3|6
1627552140000|2021-07-29 09:49:00|15018.6|15016.6|15017.4|15015.4|15018.6|15016.6|15017.3|15015.3|13
1627552150000|2021-07-29 09:49:10|15017.5|15015.5|15017.4|15015.4|15017.5|15015.5|15017.3|15015.3|0
1627552160000|2021-07-29 09:49:20|15017.5|15015.5|15016.9|15014.9|15017.5|15015.5|15016.8|15014.8|9
1627552180000|2021-07-29 09:49:40|15016.8|15014.8|15016.8|15014.8|15016.9|15014.9|15016.8|15014.8|3
1627552190000|2021-07-29 09:49:50|15016.9|15014.9|15017.3|15015.3|15017.3|15015.3|15016.8|15014.8|3
1627552200000|2021-07-29 09:50:00|15017.1|15015.1|15016.8|15014.8|15017.3|15015.3|15016.4|15014.4|8
1627552210000|2021-07-29 09:50:10|15016|15014|15016|15014|15016.1|15014.1|15016|15014|9
1627552220000|2021-07-29 09:50:20|15016.1|15014.1|15017.9|15015.9|15017.9|15015.9|15016|15014|16
1627552230000|2021-07-29 09:50:30|15017.8|15015.8|15017.3|15015.3|15017.8|15015.8|15016.6|15014.6|12
1627552240000|2021-07-29 09:50:40|15017.1|15015.1|15016.6|15014.6|15017.1|15015.1|15016.3|15014.3|8
1627552250000|2021-07-29 09:50:50|15016.5|15014.5|15016.1|15014.1|15016.8|15014.8|15016|15014|6
1627552260000|2021-07-29 09:51:00|15016.3|15014.3|15016.6|15014.6|15016.6|15014.6|15016|15014|5
1627552270000|2021-07-29 09:51:10|15016.4|15014.4|15016.6|15014.6|15016.6|15014.6|15016.1|15014.1|6
1627552280000|2021-07-29 09:51:20|15016.5|15014.5|15017.3|15015.3|15017.3|15015.3|15016.5|15014.5|5
1627552290000|2021-07-29 09:51:30|15017.1|15015.1|15018|15016|15018.1|15016.1|15017|15015|3
1627552300000|2021-07-29 09:51:40|15017.9|15015.9|15018.1|15016.1|15018.4|15016.4|15016.9|15014.9|19
1627552310000|2021-07-29 09:51:50|15018.4|15016.4|15018.4|15016.4|15018.5|15016.5|15018|15016|19
1627552320000|2021-07-29 09:52:00|15018.5|15016.5|15017.9|15015.9|15018.5|15016.5|15017.9|15015.9|4
1627552330000|2021-07-29 09:52:10|15018|15016|15018|15016|15018.3|15016.3|15017.8|15015.8|1
1627552340000|2021-07-29 09:52:20|15017.9|15015.9|15018|15016|15018.4|15016.4|15017.8|15015.8|5
1627552350000|2021-07-29 09:52:30|15017.9|15015.9|15018.1|15016.1|15018.1|15016.1|15017.9|15015.9|1
1627552360000|2021-07-29 09:52:40|15018|15016|15017.9|15015.9|15018.1|15016.1|15017.9|15015.9|1
1627552370000|2021-07-29 09:52:50|15017.8|15015.8|15017.1|15015.1|15017.8|15015.8|15017.1|15015.1|5
1627552380000|2021-07-29 09:53:00|15017|15015|15017.1|15015.1|15017.4|15015.4|15016.6|15014.6|7
1627552390000|2021-07-29 09:53:10|15017|15015|15016.6|15014.6|15017.4|15015.4|15016.6|15014.6|6
1627552400000|2021-07-29 09:53:20|15017.1|15015.1|15017.8|15015.8|15017.9|15015.9|15016.9|15014.9|10
1627552410000|2021-07-29 09:53:30|15017.4|15015.4|15017.1|15015.1|15017.4|15015.4|15017.1|15015.1|6
1627552420000|2021-07-29 09:53:40|15017.6|15015.6|15017.1|15015.1|15017.6|15015.6|15017.1|15015.1|13
1627552440000|2021-07-29 09:54:00|15017.3|15015.3|15017.3|15015.3|15017.9|15015.9|15017.3|15015.3|4
1627552450000|2021-07-29 09:54:10|15017.1|15015.1|15018.1|15016.1|15018.1|15016.1|15017|15015|8
1627552460000|2021-07-29 09:54:20|15018|15016|15017.3|15015.3|15018|15016|15017.3|15015.3|36
1627552470000|2021-07-29 09:54:30|15017|15015|15016.9|15014.9|15017|15015|15016.8|15014.8|1
1627552480000|2021-07-29 09:54:40|15016.8|15014.8|15016.6|15014.6|15017.1|15015.1|15016.6|15014.6|8
1627552490000|2021-07-29 09:54:50|15016.5|15014.5|15016.6|15014.6|15016.6|15014.6|15016.1|15014.1|4
1627552500000|2021-07-29 09:55:00|15016.9|15014.9|15017.4|15015.4|15017.4|15015.4|15016.6|15014.6|8
1627552510000|2021-07-29 09:55:10|15017.6|15015.6|15017.6|15015.6|15017.6|15015.6|15017.6|15015.6|2
1627552520000|2021-07-29 09:55:20|15017.5|15015.5|15017.5|15015.5|15017.5|15015.5|15016.9|15014.9|8
1627552530000|2021-07-29 09:55:30|15017.4|15015.4|15017.8|15015.8|15017.8|15015.8|15017.4|15015.4|1
1627552540000|2021-07-29 09:55:40|15017.6|15015.6|15017.9|15015.9|15017.9|15015.9|15017.6|15015.6|3
1627552550000|2021-07-29 09:55:50|15018|15016|15018.1|15016.1|15018.1|15016.1|15017.9|15015.9|1
1627552560000|2021-07-29 09:56:00|15018.3|15016.3|15018.9|15016.9|15019|15017|15018|15016|15
1627552570000|2021-07-29 09:56:10|15018.8|15016.8|15019.5|15017.5|15019.6|15017.6|15018.8|15016.8|13
1627552580000|2021-07-29 09:56:20|15019.6|15017.6|15019.1|15017.1|15019.6|15017.6|15018.9|15016.9|6
1627552590000|2021-07-29 09:56:30|15019|15017|15019.1|15017.1|15019.3|15017.3|15019|15017|6
1627552600000|2021-07-29 09:56:40|15019.3|15017.3|15018|15016|15019.4|15017.4|15017.9|15015.9|10
1627552610000|2021-07-29 09:56:50|15017.9|15015.9|15018.4|15016.4|15018.4|15016.4|15017.5|15015.5|7
1627552620000|2021-07-29 09:57:00|15018.3|15016.3|15018.6|15016.6|15019|15017|15018|15016|3
1627552630000|2021-07-29 09:57:10|15019.1|15017.1|15018.9|15016.9|15019.1|15017.1|15018.8|15016.8|11
1627552640000|2021-07-29 09:57:20|15019|15017|15018.9|15016.9|15019.1|15017.1|15018.5|15016.5|4
1627552650000|2021-07-29 09:57:30|15018.8|15016.8|15020.1|15018.1|15020.1|15018.1|15018.8|15016.8|23
1627552660000|2021-07-29 09:57:40|15020|15018|15020.3|15018.3|15020.3|15018.3|15019.9|15017.9|5
1627552670000|2021-07-29 09:57:50|15020.1|15018.1|15019.9|15017.9|15020.9|15018.9|15019.8|15017.8|45
1627552680000|2021-07-29 09:58:00|15019.8|15017.8|15019.4|15017.4|15019.9|15017.9|15019.4|15017.4|12
1627552690000|2021-07-29 09:58:10|15019.3|15017.3|15020|15018|15020|15018|15019.3|15017.3|19
1627552700000|2021-07-29 09:58:20|15020.3|15018.3|15019.6|15017.6|15020.4|15018.4|15019.6|15017.6|10
1627552710000|2021-07-29 09:58:30|15019.5|15017.5|15019.9|15017.9|15020|15018|15019.5|15017.5|49
1627552720000|2021-07-29 09:58:40|15019.8|15017.8|15019.8|15017.8|15019.9|15017.9|15019.4|15017.4|4
1627552730000|2021-07-29 09:58:50|15019.6|15017.6|15019.4|15017.4|15020.4|15018.4|15019.4|15017.4|6
1627552740000|2021-07-29 09:59:00|15019.5|15017.5|15018.9|15016.9|15019.5|15017.5|15018.8|15016.8|6
1627552750000|2021-07-29 09:59:10|15018.8|15016.8|15018.9|15016.9|15019|15017|15018.8|15016.8|3
1627552760000|2021-07-29 09:59:20|15017.6|15015.6|15017.1|15015.1|15017.9|15015.9|15017.1|15015.1|20
1627552770000|2021-07-29 09:59:30|15017.3|15015.3|15016.6|15014.6|15017.6|15015.6|15016.6|15014.6|4
1627552780000|2021-07-29 09:59:40|15016.8|15014.8|15016.6|15014.6|15016.9|15014.9|15016.6|15014.6|0
1627552790000|2021-07-29 09:59:50|15016.8|15014.8|15016.9|15014.9|15017.1|15015.1|15016.5|15014.5|18
1627552800000|2021-07-29 10:00:00|15017|15015|15015.6|15013.6|15017|15015|15015.6|15013.6|19
1627552810000|2021-07-29 10:00:10|15015.8|15013.8|15014.9|15012.9|15015.9|15013.9|15014.9|15012.9|14
1627552820000|2021-07-29 10:00:20|15014.8|15012.8|15013.4|15011.4|15015.6|15013.6|15013.3|15011.3|45
1627552830000|2021-07-29 10:00:30|15013.5|15011.5|15012|15010|15013.6|15011.6|15012|15010|91
1627552840000|2021-07-29 10:00:40|15012.3|15010.3|15012.3|15010.3|15012.4|15010.4|15011.8|15009.8|32
1627552850000|2021-07-29 10:00:50|15012.1|15010.1|15012.6|15010.6|15012.8|15010.8|15012.1|15010.1|25
1627552860000|2021-07-29 10:01:00|15012.5|15010.5|15009|15007|15012.6|15010.6|15008.9|15006.9|59
1627552870000|2021-07-29 10:01:10|15009.4|15007.4|15010.6|15008.6|15010.6|15008.6|15008.9|15006.9|30
1627552880000|2021-07-29 10:01:20|15010.5|15008.5|15010.4|15008.4|15010.6|15008.6|15009.6|15007.6|26
1627552890000|2021-07-29 10:01:30|15010.3|15008.3|15011.4|15009.4|15012.3|15010.3|15010.3|15008.3|18
1627552900000|2021-07-29 10:01:40|15011.5|15009.5|15008.6|15006.6|15011.6|15009.6|15008.3|15006.3|80
1627552910000|2021-07-29 10:01:50|15008.8|15006.8|15008|15006|15008.8|15006.8|15007.9|15005.9|10
1627552920000|2021-07-29 10:02:00|15008.1|15006.1|15008.5|15006.5|15009|15007|15008|15006|11
1627552930000|2021-07-29 10:02:10|15008.4|15006.4|15009.5|15007.5|15009.5|15007.5|15008.3|15006.3|4
1627552940000|2021-07-29 10:02:20|15009.4|15007.4|15009.1|15007.1|15009.5|15007.5|15008.9|15006.9|5
1627552950000|2021-07-29 10:02:30|15009.9|15007.9|15009.4|15007.4|15010.6|15008.6|15009|15007|18
1627552960000|2021-07-29 10:02:40|15009.5|15007.5|15009.5|15007.5|15009.5|15007.5|15009.4|15007.4|2
1627552970000|2021-07-29 10:02:50|15009.6|15007.6|15010.6|15008.6|15010.9|15008.9|15009.6|15007.6|12
1627552980000|2021-07-29 10:03:00|15010.8|15008.8|15010.4|15008.4|15011.1|15009.1|15010.4|15008.4|10
1627552990000|2021-07-29 10:03:10|15010.5|15008.5|15009.9|15007.9|15010.5|15008.5|15009.3|15007.3|7
1627553000000|2021-07-29 10:03:20|15010|15008|15010.1|15008.1|15010.3|15008.3|15009.9|15007.9|0
1627553010000|2021-07-29 10:03:30|15010|15008|15009.6|15007.6|15010.1|15008.1|15009.5|15007.5|1
1627553020000|2021-07-29 10:03:40|15009.4|15007.4|15009.6|15007.6|15009.9|15007.9|15009.4|15007.4|6
1627553030000|2021-07-29 10:03:50|15009.8|15007.8|15009.6|15007.6|15010|15008|15009.6|15007.6|2
1627553040000|2021-07-29 10:04:00|15009.5|15007.5|15010|15008|15010.4|15008.4|15009.4|15007.4|19
1627553050000|2021-07-29 10:04:10|15009.9|15007.9|15010.1|15008.1|15010.3|15008.3|15009.8|15007.8|5
1627553060000|2021-07-29 10:04:20|15010.3|15008.3|15010.3|15008.3|15010.3|15008.3|15009.8|15007.8|4
1627553070000|2021-07-29 10:04:30|15010.4|15008.4|15010.3|15008.3|15010.8|15008.8|15010|15008|13
1627553080000|2021-07-29 10:04:40|15010.1|15008.1|15011.1|15009.1|15011.1|15009.1|15009.9|15007.9|5
1627553090000|2021-07-29 10:04:50|15011.3|15009.3|15011.3|15009.3|15011.4|15009.4|15010.6|15008.6|6
1627553100000|2021-07-29 10:05:00|15011.1|15009.1|15010.1|15008.1|15011.1|15009.1|15009.9|15007.9|7
1627553110000|2021-07-29 10:05:10|15010|15008|15010.1|15008.1|15010.1|15008.1|15009.8|15007.8|7
1627553120000|2021-07-29 10:05:20|15010|15008|15009.9|15007.9|15010.3|15008.3|15009.8|15007.8|7
1627553130000|2021-07-29 10:05:30|15010|15008|15010.1|15008.1|15010.1|15008.1|15009.8|15007.8|58
1627553140000|2021-07-29 10:05:40|15010|15008|15009.9|15007.9|15010.3|15008.3|15009.8|15007.8|1
1627553150000|2021-07-29 10:05:50|15009.8|15007.8|15010|15008|15010.6|15008.6|15009.8|15007.8|10
1627553160000|2021-07-29 10:06:00|15009.9|15007.9|15010.6|15008.6|15010.6|15008.6|15009.4|15007.4|2
1627553170000|2021-07-29 10:06:10|15010.4|15008.4|15010.6|15008.6|15010.8|15008.8|15009.9|15007.9|5
1627553180000|2021-07-29 10:06:20|15010.8|15008.8|15009.4|15007.4|15010.8|15008.8|15009.4|15007.4|8
1627553190000|2021-07-29 10:06:30|15009.5|15007.5|15010.1|15008.1|15010.1|15008.1|15009.3|15007.3|2
1627553200000|2021-07-29 10:06:40|15010.3|15008.3|15010.1|15008.1|15010.4|15008.4|15009.9|15007.9|4
1627553210000|2021-07-29 10:06:50|15010.3|15008.3|15009.4|15007.4|15010.6|15008.6|15009.3|15007.3|13
1627553220000|2021-07-29 10:07:00|15009.3|15007.3|15009.6|15007.6|15009.9|15007.9|15008.9|15006.9|16
1627553230000|2021-07-29 10:07:10|15009.5|15007.5|15008.6|15006.6|15010.1|15008.1|15008.6|15006.6|16
1627553240000|2021-07-29 10:07:20|15008.9|15006.9|15009.4|15007.4|15009.6|15007.6|15008.9|15006.9|3
1627553250000|2021-07-29 10:07:30|15009.3|15007.3|15009.9|15007.9|15010|15008|15009.3|15007.3|5
1627553260000|2021-07-29 10:07:40|15009.8|15007.8|15009.9|15007.9|15010|15008|15009.8|15007.8|3
1627553270000|2021-07-29 10:07:50|15010|15008|15009.6|15007.6|15010|15008|15009.4|15007.4|7
1627553280000|2021-07-29 10:08:00|15009.5|15007.5|15009.6|15007.6|15009.6|15007.6|15009.3|15007.3|7
1627553290000|2021-07-29 10:08:10|15009.5|15007.5|15010.1|15008.1|15010.1|15008.1|15009.5|15007.5|3
1627553300000|2021-07-29 10:08:20|15010|15008|15009.9|15007.9|15010.1|15008.1|15009.6|15007.6|13
1627553310000|2021-07-29 10:08:30|15010|15008|15009.8|15007.8|15010.1|15008.1|15009.6|15007.6|2
1627553320000|2021-07-29 10:08:40|15009.9|15007.9|15009.4|15007.4|15010.1|15008.1|15009.3|15007.3|14
1627553330000|2021-07-29 10:08:50|15009.3|15007.3|15008.4|15006.4|15009.9|15007.9|15008.3|15006.3|7
1627553340000|2021-07-29 10:09:00|15008.3|15006.3|15007.3|15005.3|15008.6|15006.6|15006.9|15004.9|69
1627553350000|2021-07-29 10:09:10|15007.1|15005.1|15006.6|15004.6|15007.3|15005.3|15006.6|15004.6|2
1627553360000|2021-07-29 10:09:20|15006.8|15004.8|15006|15004|15006.8|15004.8|15005.8|15003.8|25
1627553370000|2021-07-29 10:09:30|15005.9|15003.9|15005.9|15003.9|15006.3|15004.3|15005.6|15003.6|8
1627553380000|2021-07-29 10:09:40|15006|15004|15006.3|15004.3|15006.6|15004.6|15005.9|15003.9|9
1627553390000|2021-07-29 10:09:50|15006.4|15004.4|15007.8|15005.8|15007.9|15005.9|15006.4|15004.4|17
1627553400000|2021-07-29 10:10:00|15007.6|15005.6|15007.3|15005.3|15008.3|15006.3|15006.9|15004.9|12
1627553410000|2021-07-29 10:10:10|15007.4|15005.4|15008|15006|15008.5|15006.5|15007|15005|8
1627553420000|2021-07-29 10:10:20|15008.3|15006.3|15007.9|15005.9|15008.5|15006.5|15007.9|15005.9|12
1627553430000|2021-07-29 10:10:30|15008|15006|15007.8|15005.8|15008.1|15006.1|15007.6|15005.6|10
1627553440000|2021-07-29 10:10:40|15007.9|15005.9|15006.8|15004.8|15007.9|15005.9|15006.8|15004.8|2
1627553450000|2021-07-29 10:10:50|15006.6|15004.6|15007|15005|15007.4|15005.4|15006.5|15004.5|1
1627553460000|2021-07-29 10:11:00|15007.1|15005.1|15007.4|15005.4|15007.9|15005.9|15007.1|15005.1|17
1627553470000|2021-07-29 10:11:10|15007.5|15005.5|15007.3|15005.3|15007.8|15005.8|15007.1|15005.1|16
1627553480000|2021-07-29 10:11:20|15007.1|15005.1|15008|15006|15008|15006|15007.1|15005.1|4
1627553490000|2021-07-29 10:11:30|15007.9|15005.9|15007.6|15005.6|15008.5|15006.5|15007.6|15005.6|11
1627553500000|2021-07-29 10:11:40|15007.8|15005.8|15008.8|15006.8|15008.9|15006.9|15007.6|15005.6|10
1627553510000|2021-07-29 10:11:50|15008.9|15006.9|15010.5|15008.5|15010.5|15008.5|15008.8|15006.8|9
1627553520000|2021-07-29 10:12:00|15010.4|15008.4|15010.4|15008.4|15010.6|15008.6|15010.3|15008.3|12
1627553530000|2021-07-29 10:12:10|15010.3|15008.3|15009.3|15007.3|15010.3|15008.3|15008.9|15006.9|16
1627553540000|2021-07-29 10:12:20|15009.4|15007.4|15008.3|15006.3|15009.4|15007.4|15008.1|15006.1|15
1627553550000|2021-07-29 10:12:30|15008.1|15006.1|15008.8|15006.8|15009|15007|15008.1|15006.1|11
1627553560000|2021-07-29 10:12:40|15008.6|15006.6|15008.3|15006.3|15008.9|15006.9|15008.1|15006.1|10
1627553570000|2021-07-29 10:12:50|15008.4|15006.4|15009|15007|15009.1|15007.1|15008.4|15006.4|5
1627553580000|2021-07-29 10:13:00|15009.1|15007.1|15010.1|15008.1|15010.3|15008.3|15008.9|15006.9|7
1627553590000|2021-07-29 10:13:10|15010.3|15008.3|15010.4|15008.4|15010.4|15008.4|15009.9|15007.9|3
1627553600000|2021-07-29 10:13:20|15010.5|15008.5|15010.6|15008.6|15011|15009|15010.4|15008.4|10
1627553610000|2021-07-29 10:13:30|15010.8|15008.8|15011.1|15009.1|15011.1|15009.1|15010.6|15008.6|8
1627553620000|2021-07-29 10:13:40|15011|15009|15010.9|15008.9|15011.4|15009.4|15010.8|15008.8|6
1627553630000|2021-07-29 10:13:50|15011|15009|15011.3|15009.3|15011.4|15009.4|15010.9|15008.9|6
1627553640000|2021-07-29 10:14:00|15011.1|15009.1|15011.1|15009.1|15011.1|15009.1|15010.9|15008.9|2
1627553650000|2021-07-29 10:14:10|15011.6|15009.6|15012.1|15010.1|15012.4|15010.4|15011.3|15009.3|56
1627553660000|2021-07-29 10:14:20|15012|15010|15010.6|15008.6|15012|15010|15010.6|15008.6|10
1627553670000|2021-07-29 10:14:30|15010.5|15008.5|15011.8|15009.8|15011.8|15009.8|15010.1|15008.1|17
1627553680000|2021-07-29 10:14:40|15011.9|15009.9|15011.6|15009.6|15012|15010|15011.6|15009.6|8
1627553690000|2021-07-29 10:14:50|15011.8|15009.8|15012.1|15010.1|15012.5|15010.5|15011.8|15009.8|6
1627553700000|2021-07-29 10:15:00|15012.4|15010.4|15012.6|15010.6|15012.9|15010.9|15012|15010|12
1627553710000|2021-07-29 10:15:10|15012.5|15010.5|15012.9|15010.9|15013.1|15011.1|15012.3|15010.3|39
1627553720000|2021-07-29 10:15:20|15013|15011|15012.1|15010.1|15013.3|15011.3|15012.1|15010.1|5
1627553730000|2021-07-29 10:15:30|15011.9|15009.9|15012.6|15010.6|15012.8|15010.8|15011.9|15009.9|13
1627553740000|2021-07-29 10:15:40|15012.8|15010.8|15011.1|15009.1|15012.9|15010.9|15010.9|15008.9|20
1627553750000|2021-07-29 10:15:50|15011|15009|15011.3|15009.3|15011.4|15009.4|15011|15009|13
1627553760000|2021-07-29 10:16:00|15011.1|15009.1|15011.6|15009.6|15011.9|15009.9|15011.1|15009.1|8
1627553770000|2021-07-29 10:16:10|15011.8|15009.8|15012.1|15010.1|15012.4|15010.4|15011.8|15009.8|2
1627553780000|2021-07-29 10:16:20|15012.4|15010.4|15013.4|15011.4|15013.4|15011.4|15012.3|15010.3|13
1627553790000|2021-07-29 10:16:30|15013.8|15011.8|15014.1|15012.1|15014.6|15012.6|15013.6|15011.6|40
1627553800000|2021-07-29 10:16:40|15014.3|15012.3|15014.5|15012.5|15014.8|15012.8|15014.3|15012.3|5
1627553810000|2021-07-29 10:16:50|15014.9|15012.9|15014.6|15012.6|15015.4|15013.4|15014.4|15012.4|34
1627553820000|2021-07-29 10:17:00|15014.5|15012.5|15014.5|15012.5|15014.5|15012.5|15014|15012|17
1627553830000|2021-07-29 10:17:10|15014.4|15012.4|15014.6|15012.6|15015.1|15013.1|15014.4|15012.4|12
1627553840000|2021-07-29 10:17:20|15014.8|15012.8|15015.4|15013.4|15015.5|15013.5|15014.8|15012.8|8
1627553850000|2021-07-29 10:17:30|15015.9|15013.9|15016.1|15014.1|15016.4|15014.4|15015.9|15013.9|61
1627553860000|2021-07-29 10:17:40|15016.3|15014.3|15015.6|15013.6|15016.5|15014.5|15015.6|15013.6|15
1627553870000|2021-07-29 10:17:50|15015.5|15013.5|15015|15013|15015.5|15013.5|15014.6|15012.6|17
1627553880000|2021-07-29 10:18:00|15014.9|15012.9|15016.1|15014.1|15016.1|15014.1|15014.8|15012.8|8
1627553890000|2021-07-29 10:18:10|15016.6|15014.6|15016.6|15014.6|15016.6|15014.6|15016.1|15014.1|16
1627553900000|2021-07-29 10:18:20|15016.5|15014.5|15016.4|15014.4|15016.6|15014.6|15016.1|15014.1|4
1627553910000|2021-07-29 10:18:30|15016.9|15014.9|15016.6|15014.6|15017.3|15015.3|15016.4|15014.4|18
1627553920000|2021-07-29 10:18:40|15016.5|15014.5|15017.4|15015.4|15017.5|15015.5|15016.5|15014.5|16
1627553930000|2021-07-29 10:18:50|15017.3|15015.3|15016.8|15014.8|15017.5|15015.5|15016.6|15014.6|23
1627553940000|2021-07-29 10:19:00|15016.9|15014.9|15016.1|15014.1|15016.9|15014.9|15016.1|15014.1|6
1627553950000|2021-07-29 10:19:10|15016|15014|15016.6|15014.6|15016.8|15014.8|15016|15014|5
1627553960000|2021-07-29 10:19:20|15016.8|15014.8|15016.6|15014.6|15016.8|15014.8|15016.6|15014.6|3
1627553970000|2021-07-29 10:19:30|15016.5|15014.5|15016.5|15014.5|15016.5|15014.5|15016.4|15014.4|1
1627553980000|2021-07-29 10:19:40|15017.1|15015.1|15016.8|15014.8|15017.3|15015.3|15016.6|15014.6|21
1627553990000|2021-07-29 10:19:50|15016.6|15014.6|15016.8|15014.8|15016.8|15014.8|15016.6|15014.6|1
1627554000000|2021-07-29 10:20:00|15016.9|15014.9|15016.5|15014.5|15017.4|15015.4|15016.5|15014.5|12
1627554010000|2021-07-29 10:20:10|15016.6|15014.6|15015.4|15013.4|15016.6|15014.6|15015.3|15013.3|16
1627554020000|2021-07-29 10:20:20|15015.6|15013.6|15015.6|15013.6|15015.9|15013.9|15015.5|15013.5|3
1627554030000|2021-07-29 10:20:30|15015.8|15013.8|15014.5|15012.5|15015.8|15013.8|15014.3|15012.3|15
1627554040000|2021-07-29 10:20:40|15014.6|15012.6|15013.9|15011.9|15014.6|15012.6|15013.9|15011.9|10
1627554050000|2021-07-29 10:20:50|15013.8|15011.8|15013.4|15011.4|15014.4|15012.4|15013.4|15011.4|2
1627554060000|2021-07-29 10:21:00|15013.3|15011.3|15013.3|15011.3|15013.9|15011.9|15013.1|15011.1|17
1627554070000|2021-07-29 10:21:10|15013.4|15011.4|15013.5|15011.5|15013.9|15011.9|15012.9|15010.9|24
1627554080000|2021-07-29 10:21:20|15013.4|15011.4|15013.4|15011.4|15013.4|15011.4|15013.1|15011.1|1
1627554090000|2021-07-29 10:21:30|15013.3|15011.3|15013.3|15011.3|15013.3|15011.3|15013.3|15011.3|2
1627554100000|2021-07-29 10:21:40|15013.5|15011.5|15013.5|15011.5|15013.6|15011.6|15013.4|15011.4|3
1627554110000|2021-07-29 10:21:50|15013.4|15011.4|15013.6|15011.6|15013.6|15011.6|15013.4|15011.4|5
1627554120000|2021-07-29 10:22:00|15013.5|15011.5|15012.9|15010.9|15013.6|15011.6|15012.9|15010.9|10
1627554130000|2021-07-29 10:22:10|15013|15011|15012.9|15010.9|15013.1|15011.1|15012.8|15010.8|6
1627554150000|2021-07-29 10:22:30|15013|15011|15011.3|15009.3|15013.3|15011.3|15011.3|15009.3|13
1627554160000|2021-07-29 10:22:40|15011.4|15009.4|15011.6|15009.6|15011.8|15009.8|15011.4|15009.4|6
1627554170000|2021-07-29 10:22:50|15011.8|15009.8|15012.1|15010.1|15012.3|15010.3|15011.5|15009.5|5
1627554180000|2021-07-29 10:23:00|15011.9|15009.9|15011.1|15009.1|15011.9|15009.9|15011.1|15009.1|8
1627554190000|2021-07-29 10:23:10|15011.3|15009.3|15012.3|15010.3|15012.6|15010.6|15011.3|15009.3|12
1627554200000|2021-07-29 10:23:20|15012.1|15010.1|15012.1|15010.1|15012.4|15010.4|15012.1|15010.1|1
1627554210000|2021-07-29 10:23:30|15012.3|15010.3|15013|15011|15013.4|15011.4|15012.3|15010.3|7
1627554220000|2021-07-29 10:23:40|15012.9|15010.9|15013.4|15011.4|15013.5|15011.5|15012.6|15010.6|1
1627554230000|2021-07-29 10:23:50|15013.5|15011.5|15013.6|15011.6|15013.8|15011.8|15013|15011|14
1627554240000|2021-07-29 10:24:00|15013.8|15011.8|15014.5|15012.5|15014.5|15012.5|15013.6|15011.6|8
1627554250000|2021-07-29 10:24:10|15014.4|15012.4|15014.6|15012.6|15014.6|15012.6|15014.1|15012.1|14
1627554260000|2021-07-29 10:24:20|15014.8|15012.8|15013.6|15011.6|15015.3|15013.3|15013.6|15011.6|6
1627554270000|2021-07-29 10:24:30|15013.8|15011.8|15014.3|15012.3|15014.3|15012.3|15013.5|15011.5|3
1627554280000|2021-07-29 10:24:40|15014.1|15012.1|15014.5|15012.5|15014.6|15012.6|15014.1|15012.1|5
1627554290000|2021-07-29 10:24:50|15014.4|15012.4|15013.9|15011.9|15014.4|15012.4|15013.6|15011.6|6
1627554300000|2021-07-29 10:25:00|15013.8|15011.8|15014|15012|15014.4|15012.4|15013.1|15011.1|6
1627554310000|2021-07-29 10:25:10|15013.9|15011.9|15013.6|15011.6|15013.9|15011.9|15013.3|15011.3|5
1627554320000|2021-07-29 10:25:20|15013.8|15011.8|15013.1|15011.1|15013.8|15011.8|15012.8|15010.8|9
1627554330000|2021-07-29 10:25:30|15013|15011|15013.5|15011.5|15013.5|15011.5|15013|15011|2
1627554340000|2021-07-29 10:25:40|15013.6|15011.6|15014.8|15012.8|15015|15013|15013.6|15011.6|20
1627554350000|2021-07-29 10:25:50|15014.6|15012.6|15013.6|15011.6|15014.9|15012.9|15013.5|15011.5|10
1627554360000|2021-07-29 10:26:00|15013.5|15011.5|15013.1|15011.1|15013.6|15011.6|15012.8|15010.8|6
1627554370000|2021-07-29 10:26:10|15013|15011|15012.9|15010.9|15013.1|15011.1|15012.8|15010.8|2
1627554390000|2021-07-29 10:26:30|15013.1|15011.1|15012.9|15010.9|15013.3|15011.3|15012.4|15010.4|10
1627554400000|2021-07-29 10:26:40|15013|15011|15013.4|15011.4|15013.4|15011.4|15012.6|15010.6|3
1627554410000|2021-07-29 10:26:50|15013.1|15011.1|15013.6|15011.6|15013.6|15011.6|15013|15011|10
1627554420000|2021-07-29 10:27:00|15013.5|15011.5|15013.4|15011.4|15013.5|15011.5|15012.8|15010.8|8
1627554430000|2021-07-29 10:27:10|15013.3|15011.3|15012.8|15010.8|15013.4|15011.4|15012.5|15010.5|9
1627554440000|2021-07-29 10:27:20|15012.6|15010.6|15013.6|15011.6|15013.6|15011.6|15012.6|15010.6|24
1627554450000|2021-07-29 10:27:30|15013.4|15011.4|15013.4|15011.4|15013.4|15011.4|15013.3|15011.3|4
1627554460000|2021-07-29 10:27:40|15013.5|15011.5|15013.4|15011.4|15013.6|15011.6|15013.3|15011.3|5
1627554470000|2021-07-29 10:27:50|15013.5|15011.5|15013|15011|15013.8|15011.8|15012.8|15010.8|30
1627554480000|2021-07-29 10:28:00|15013.1|15011.1|15011.9|15009.9|15013.1|15011.1|15011.9|15009.9|16
1627554490000|2021-07-29 10:28:10|15012|15010|15013.1|15011.1|15013.9|15011.9|15012|15010|17
1627554500000|2021-07-29 10:28:20|15013|15011|15012.1|15010.1|15013|15011|15011.9|15009.9|12
1627554510000|2021-07-29 10:28:30|15012|15010|15011.8|15009.8|15012|15010|15011.8|15009.8|8
1627554520000|2021-07-29 10:28:40|15011.6|15009.6|15012.4|15010.4|15012.4|15010.4|15011.6|15009.6|11
1627554530000|2021-07-29 10:28:50|15012.3|15010.3|15011.3|15009.3|15012.3|15010.3|15011.3|15009.3|7
1627554540000|2021-07-29 10:29:00|15011.4|15009.4|15011.3|15009.3|15011.6|15009.6|15011.1|15009.1|4
1627554550000|2021-07-29 10:29:10|15011.1|15009.1|15010.1|15008.1|15011.1|15009.1|15010.1|15008.1|5
1627554560000|2021-07-29 10:29:20|15010|15008|15010.4|15008.4|15010.6|15008.6|15010|15008|6
1627554570000|2021-07-29 10:29:30|15010.3|15008.3|15010.3|15008.3|15010.6|15008.6|15010|15008|5
1627554580000|2021-07-29 10:29:40|15010.1|15008.1|15009.9|15007.9|15010.1|15008.1|15009.5|15007.5|10
1627554590000|2021-07-29 10:29:50|15009.8|15007.8|15009.1|15007.1|15009.9|15007.9|15009.1|15007.1|13
1627554600000|2021-07-29 10:30:00|15009.3|15007.3|15007.6|15005.6|15009.6|15007.6|15007.6|15005.6|42
1627554610000|2021-07-29 10:30:10|15007.5|15005.5|15007|15005|15007.6|15005.6|15006.9|15004.9|12
1627554620000|2021-07-29 10:30:20|15007.1|15005.1|15007.4|15005.4|15007.5|15005.5|15006.8|15004.8|6
1627554630000|2021-07-29 10:30:30|15007.6|15005.6|15007.9|15005.9|15008.1|15006.1|15007.5|15005.5|5
1627554640000|2021-07-29 10:30:40|15007.8|15005.8|15008|15006|15008.3|15006.3|15007.8|15005.8|0
1627554650000|2021-07-29 10:30:50|15007.9|15005.9|15008.4|15006.4|15008.5|15006.5|15007.9|15005.9|7
1627554660000|2021-07-29 10:31:00|15008.5|15006.5|15007.6|15005.6|15008.6|15006.6|15007.6|15005.6|0
1627554670000|2021-07-29 10:31:10|15007.5|15005.5|15008.5|15006.5|15008.6|15006.6|15007.5|15005.5|12
1627554680000|2021-07-29 10:31:20|15008.6|15006.6|15008|15006|15008.6|15006.6|15008|15006|6
1627554690000|2021-07-29 10:31:30|15008.3|15006.3|15008.4|15006.4|15008.6|15006.6|15008.1|15006.1|3
1627554700000|2021-07-29 10:31:40|15008.5|15006.5|15008.4|15006.4|15008.5|15006.5|15008.3|15006.3|0
1627554710000|2021-07-29 10:31:50|15008.5|15006.5|15009.4|15007.4|15009.4|15007.4|15008.5|15006.5|11
1627554720000|2021-07-29 10:32:00|15009.3|15007.3|15008.4|15006.4|15009.6|15007.6|15008.4|15006.4|3
1627554730000|2021-07-29 10:32:10|15008.9|15006.9|15009|15007|15009.6|15007.6|15008.9|15006.9|13
1627554740000|2021-07-29 10:32:20|15008.9|15006.9|15008|15006|15008.9|15006.9|15007.6|15005.6|12
1627554750000|2021-07-29 10:32:30|15008.1|15006.1|15009|15007|15009.4|15007.4|15008.1|15006.1|7
1627554760000|2021-07-29 10:32:40|15008.9|15006.9|15008.9|15006.9|15009|15007|15008.8|15006.8|0
1627554770000|2021-07-29 10:32:50|15008.8|15006.8|15008.6|15006.6|15008.9|15006.9|15008.3|15006.3|1
1627554780000|2021-07-29 10:33:00|15008.8|15006.8|15007.8|15005.8|15008.9|15006.9|15007.6|15005.6|6
1627554790000|2021-07-29 10:33:10|15007.9|15005.9|15007.9|15005.9|15007.9|15005.9|15007.8|15005.8|0
1627554800000|2021-07-29 10:33:20|15007.8|15005.8|15007.6|15005.6|15008.4|15006.4|15007.4|15005.4|7
1627554810000|2021-07-29 10:33:30|15007.8|15005.8|15007.1|15005.1|15008|15006|15007.1|15005.1|6
1627554820000|2021-07-29 10:33:40|15007.3|15005.3|15007|15005|15007.4|15005.4|15006.8|15004.8|8
1627554830000|2021-07-29 10:33:50|15007.1|15005.1|15007.1|15005.1|15008|15006|15006.8|15004.8|22
1627554840000|2021-07-29 10:34:00|15007|15005|15006.9|15004.9|15007.4|15005.4|15006.4|15004.4|17
1627554850000|2021-07-29 10:34:10|15006.8|15004.8|15006.9|15004.9|15007.4|15005.4|15006.5|15004.5|12
1627554860000|2021-07-29 10:34:20|15007|15005|15006.9|15004.9|15007|15005|15006.5|15004.5|10
1627554870000|2021-07-29 10:34:30|15007.6|15005.6|15007|15005|15008|15006|15007|15005|9
1627554880000|2021-07-29 10:34:40|15007.4|15005.4|15006.6|15004.6|15007.4|15005.4|15006.6|15004.6|10
1627554890000|2021-07-29 10:34:50|15006.8|15004.8|15006.4|15004.4|15007|15005|15006.4|15004.4|8
1627554900000|2021-07-29 10:35:00|15006.3|15004.3|15005|15003|15006.5|15004.5|15004.9|15002.9|48
1627554910000|2021-07-29 10:35:10|15004.9|15002.9|15003.9|15001.9|15005.3|15003.3|15003.4|15001.4|61
1627554920000|2021-07-29 10:35:20|15004|15002|15003.8|15001.8|15004.4|15002.4|15003.6|15001.6|21
1627554930000|2021-07-29 10:35:30|15003.9|15001.9|15004|15002|15004.6|15002.6|15003.8|15001.8|8
1627554940000|2021-07-29 10:35:40|15003.9|15001.9|15003.9|15001.9|15004.1|15002.1|15003.5|15001.5|15
1627554950000|2021-07-29 10:35:50|15004|15002|15004|15002|15004.6|15002.6|15003.9|15001.9|13
1627554960000|2021-07-29 10:36:00|15004.1|15002.1|15003.6|15001.6|15004.1|15002.1|15003.6|15001.6|6
1627554970000|2021-07-29 10:36:10|15003.9|15001.9|15003.5|15001.5|15004|15002|15003.3|15001.3|4
1627554980000|2021-07-29 10:36:20|15004.6|15002.6|15003.9|15001.9|15004.6|15002.6|15003.6|15001.6|26
1627554990000|2021-07-29 10:36:30|15004|15002|15004.3|15002.3|15004.4|15002.4|15003.5|15001.5|2
1627555000000|2021-07-29 10:36:40|15004.4|15002.4|15006.1|15004.1|15006.1|15004.1|15004.1|15002.1|15
1627555010000|2021-07-29 10:36:50|15006|15004|15005.6|15003.6|15006|15004|15005.4|15003.4|6
1627555020000|2021-07-29 10:37:00|15005.5|15003.5|15006.4|15004.4|15006.5|15004.5|15005.4|15003.4|28
1627555030000|2021-07-29 10:37:10|15006.5|15004.5|15006.9|15004.9|15007|15005|15006.4|15004.4|8
1627555040000|2021-07-29 10:37:20|15007.4|15005.4|15007.9|15005.9|15008|15006|15007.4|15005.4|31
1627555050000|2021-07-29 10:37:30|15008.3|15006.3|15008|15006|15008.3|15006.3|15007.8|15005.8|10
1627555060000|2021-07-29 10:37:40|15007.9|15005.9|15008.1|15006.1|15008.3|15006.3|15007.9|15005.9|1
1627555070000|2021-07-29 10:37:50|15008.3|15006.3|15008.6|15006.6|15009.1|15007.1|15008.1|15006.1|17
1627555080000|2021-07-29 10:38:00|15008.8|15006.8|15008.4|15006.4|15008.9|15006.9|15007.1|15005.1|32
1627555090000|2021-07-29 10:38:10|15008.5|15006.5|15007.1|15005.1|15008.5|15006.5|15006.6|15004.6|41
1627555100000|2021-07-29 10:38:20|15007|15005|15007.1|15005.1|15007.8|15005.8|15006.9|15004.9|23
1627555110000|2021-07-29 10:38:30|15007.3|15005.3|15006.9|15004.9|15007.3|15005.3|15006.9|15004.9|0
1627555120000|2021-07-29 10:38:40|15006.8|15004.8|15006.1|15004.1|15006.8|15004.8|15006|15004|11
1627555130000|2021-07-29 10:38:50|15006|15004|15005.5|15003.5|15006|15004|15004.9|15002.9|11
1627555140000|2021-07-29 10:39:00|15005.4|15003.4|15004.6|15002.6|15005.4|15003.4|15004.5|15002.5|8
1627555150000|2021-07-29 10:39:10|15004.5|15002.5|15004.4|15002.4|15004.8|15002.8|15004.1|15002.1|16
1627555160000|2021-07-29 10:39:20|15004.5|15002.5|15004.9|15002.9|15005.1|15003.1|15004.5|15002.5|6
1627555170000|2021-07-29 10:39:30|15004.5|15002.5|15003.5|15001.5|15004.5|15002.5|15003|15001|32
1627555180000|2021-07-29 10:39:40|15003.3|15001.3|15002.3|15000.3|15003.5|15001.5|15002.3|15000.3|30
1627555190000|2021-07-29 10:39:50|15002.4|15000.4|15001.4|14999.4|15002.4|15000.4|15000.9|14998.9|45
1627555200000|2021-07-29 10:40:00|15001.3|14999.3|14999.4|14997.4|15001.6|14999.6|14999.1|14997.1|97
1627555210000|2021-07-29 10:40:10|14999.5|14997.5|15000.6|14998.6|15001.1|14999.1|14999|14997|35
1627555220000|2021-07-29 10:40:20|15000.8|14998.8|14999|14997|15000.9|14998.9|14998.9|14996.9|22
1627555230000|2021-07-29 10:40:30|14998.9|14996.9|14997.6|14995.6|14998.9|14996.9|14996|14994|169
1627555240000|2021-07-29 10:40:40|14997.4|14995.4|14997.3|14995.3|14997.6|14995.6|14995.9|14993.9|31
1627555250000|2021-07-29 10:40:50|14997.4|14995.4|14998.1|14996.1|14998.3|14996.3|14996|14994|44
1627555260000|2021-07-29 10:41:00|14998|14996|14999|14997|14999.1|14997.1|14997.5|14995.5|24
1627555270000|2021-07-29 10:41:10|14999.1|14997.1|14998.3|14996.3|14999.1|14997.1|14997.6|14995.6|11
1627555280000|2021-07-29 10:41:20|14998.1|14996.1|14997.4|14995.4|14998.4|14996.4|14997|14995|14
1627555290000|2021-07-29 10:41:30|14997.3|14995.3|14997|14995|14997.4|14995.4|14996.5|14994.5|11
1627555300000|2021-07-29 10:41:40|14996.9|14994.9|14996.9|14994.9|14997.5|14995.5|14996.9|14994.9|5
1627555310000|2021-07-29 10:41:50|14997|14995|14994.8|14992.8|14997.4|14995.4|14994.8|14992.8|49
1627555320000|2021-07-29 10:42:00|14995|14993|14995.6|14993.6|14996.1|14994.1|14995|14993|23
1627555330000|2021-07-29 10:42:10|14995.5|14993.5|14997|14995|14997|14995|14995.3|14993.3|63
1627555340000|2021-07-29 10:42:20|14997.4|14995.4|14997.9|14995.9|14997.9|14995.9|14997|14995|31
1627555350000|2021-07-29 10:42:30|14996.9|14994.9|14997.9|14995.9|14997.9|14995.9|14996.9|14994.9|38
1627555360000|2021-07-29 10:42:40|14997.8|14995.8|14997.9|14995.9|14998.4|14996.4|14997.8|14995.8|5
1627555370000|2021-07-29 10:42:50|14997.8|14995.8|14996.9|14994.9|14997.9|14995.9|14996.6|14994.6|13
1627555380000|2021-07-29 10:43:00|14997|14995|14995.1|14993.1|14997|14995|14995.1|14993.1|31
1627555390000|2021-07-29 10:43:10|14995.3|14993.3|14995.6|14993.6|14995.8|14993.8|14995.1|14993.1|11
1627555400000|2021-07-29 10:43:20|14995.8|14993.8|14996.1|14994.1|14996.1|14994.1|14995|14993|30
1627555410000|2021-07-29 10:43:30|14996.3|14994.3|14997|14995|14997.3|14995.3|14996.3|14994.3|18
1627555420000|2021-07-29 10:43:40|14997.1|14995.1|14997|14995|14997.1|14995.1|14996|14994|13
1627555430000|2021-07-29 10:43:50|14996.9|14994.9|14996.1|14994.1|14996.9|14994.9|14996.1|14994.1|4
1627555440000|2021-07-29 10:44:00|14996.3|14994.3|14997.5|14995.5|14997.9|14995.9|14996.1|14994.1|18
1627555450000|2021-07-29 10:44:10|14997.4|14995.4|14998.1|14996.1|14998.3|14996.3|14997.4|14995.4|5
1627555460000|2021-07-29 10:44:20|14998.3|14996.3|14997.9|14995.9|14998.3|14996.3|14997.6|14995.6|5
1627555470000|2021-07-29 10:44:30|14997.8|14995.8|14997|14995|14997.9|14995.9|14996.8|14994.8|9
1627555480000|2021-07-29 10:44:40|14997.1|14995.1|14996.9|14994.9|14997.3|14995.3|14996.9|14994.9|2
1627555490000|2021-07-29 10:44:50|14997.4|14995.4|14996.6|14994.6|14997.4|14995.4|14996.6|14994.6|11
1627555500000|2021-07-29 10:45:00|14996.8|14994.8|14994.1|14992.1|14996.8|14994.8|14993.9|14991.9|41
1627555510000|2021-07-29 10:45:10|14994|14992|14994.3|14992.3|14994.6|14992.6|14993.4|14991.4|35
1627555520000|2021-07-29 10:45:20|14994.1|14992.1|14994.8|14992.8|14995.1|14993.1|14994.1|14992.1|24
1627555530000|2021-07-29 10:45:30|14994.9|14992.9|14994.9|14992.9|14995.1|14993.1|14994.5|14992.5|5
1627555540000|2021-07-29 10:45:40|14995|14993|14995.3|14993.3|14995.5|14993.5|14994.9|14992.9|18
1627555550000|2021-07-29 10:45:50|14995.4|14993.4|14995.9|14993.9|14996.3|14994.3|14995.1|14993.1|19
1627555560000|2021-07-29 10:46:00|14996.6|14994.6|14997|14995|14997.4|14995.4|14996.6|14994.6|33
1627555570000|2021-07-29 10:46:10|14997.1|14995.1|14998|14996|14998.3|14996.3|14997|14995|16
1627555580000|2021-07-29 10:46:20|14998.1|14996.1|14998.4|14996.4|14999|14997|14998|14996|26
1627555590000|2021-07-29 10:46:30|14998.5|14996.5|14990.5|14988.5|14998.5|14996.5|14989.8|14987.8|254
1627555600000|2021-07-29 10:46:40|14990.4|14988.4|14990.6|14988.6|14991.4|14989.4|14990.3|14988.3|47
1627555610000|2021-07-29 10:46:50|14990.9|14988.9|14988.5|14986.5|14991.1|14989.1|14987.6|14985.6|98
1627555620000|2021-07-29 10:47:00|14988.8|14986.8|14987.3|14985.3|14988.8|14986.8|14986.5|14984.5|151
1627555630000|2021-07-29 10:47:10|14987.9|14985.9|14988.3|14986.3|14988.3|14986.3|14987.5|14985.5|43
1627555640000|2021-07-29 10:47:20|14988|14986|14985|14983|14988.1|14986.1|14984.8|14982.8|52
1627555650000|2021-07-29 10:47:30|14984.8|14982.8|14986.1|14984.1|14986.1|14984.1|14984.5|14982.5|55
1627555660000|2021-07-29 10:47:40|14986|14984|14985.8|14983.8|14986.8|14984.8|14985.4|14983.4|34
1627555670000|2021-07-29 10:47:50|14986|14984|14981.5|14979.5|14986|14984|14980.5|14978.5|171
1627555680000|2021-07-29 10:48:00|14981.6|14979.6|14979.5|14977.5|14981.9|14979.9|14979.3|14977.3|138
1627555690000|2021-07-29 10:48:10|14979.4|14977.4|14980.5|14978.5|14980.6|14978.6|14978.3|14976.3|78
1627555700000|2021-07-29 10:48:20|14980.4|14978.4|14976.3|14974.3|14981.4|14979.4|14975|14973|111
1627555710000|2021-07-29 10:48:30|14976|14974|14974.4|14972.4|14976.9|14974.9|14973|14971|122
1627555720000|2021-07-29 10:48:40|14974.5|14972.5|14977.5|14975.5|14978.5|14976.5|14974.5|14972.5|66
1627555730000|2021-07-29 10:48:50|14978|14976|14977.3|14975.3|14978.5|14976.5|14977.1|14975.1|59
1627555740000|2021-07-29 10:49:00|14977.4|14975.4|14977.9|14975.9|14979.3|14977.3|14977|14975|39
1627555750000|2021-07-29 10:49:10|14978.4|14976.4|14976.9|14974.9|14978.4|14976.4|14976.8|14974.8|36
1627555760000|2021-07-29 10:49:20|14976.8|14974.8|14976.3|14974.3|14977.4|14975.4|14975.9|14973.9|27
1627555770000|2021-07-29 10:49:30|14976.1|14974.1|14976.5|14974.5|14977.8|14975.8|14975.3|14973.3|74
1627555780000|2021-07-29 10:49:40|14976.6|14974.6|14979.4|14977.4|14979.4|14977.4|14976.5|14974.5|76
1627555790000|2021-07-29 10:49:50|14979|14977|14980|14978|14980.3|14978.3|14978.9|14976.9|28
1627555800000|2021-07-29 10:50:00|14979.9|14977.9|14979.5|14977.5|14980|14978|14977.1|14975.1|42
1627555810000|2021-07-29 10:50:10|14979.4|14977.4|14978.1|14976.1|14980.3|14978.3|14977.6|14975.6|27
1627555820000|2021-07-29 10:50:20|14978|14976|14977.5|14975.5|14978.9|14976.9|14976.6|14974.6|23
1627555830000|2021-07-29 10:50:30|14977.4|14975.4|14976.3|14974.3|14977.5|14975.5|14975.9|14973.9|29
1627555840000|2021-07-29 10:50:40|14976.4|14974.4|14976.6|14974.6|14977.1|14975.1|14976.3|14974.3|3
1627555850000|2021-07-29 10:50:50|14977|14975|14977.5|14975.5|14978.3|14976.3|14976.8|14974.8|21
1627555860000|2021-07-29 10:51:00|14977.6|14975.6|14976.3|14974.3|14978.1|14976.1|14976.3|14974.3|3
1627555870000|2021-07-29 10:51:10|14976.1|14974.1|14978.8|14976.8|14978.8|14976.8|14976|14974|30
1627555880000|2021-07-29 10:51:20|14978.5|14976.5|14977.4|14975.4|14978.6|14976.6|14977.4|14975.4|16
1627555890000|2021-07-29 10:51:30|14977.5|14975.5|14976.8|14974.8|14978.1|14976.1|14976.8|14974.8|8
1627555900000|2021-07-29 10:51:40|14976.6|14974.6|14977.4|14975.4|14977.4|14975.4|14976.3|14974.3|10
1627555910000|2021-07-29 10:51:50|14977.3|14975.3|14976|14974|14977.3|14975.3|14975.9|14973.9|8
1627555920000|2021-07-29 10:52:00|14976.1|14974.1|14977.4|14975.4|14977.9|14975.9|14976.1|14974.1|11
1627555930000|2021-07-29 10:52:10|14977.5|14975.5|14978.5|14976.5|14979.4|14977.4|14977.3|14975.3|29
1627555940000|2021-07-29 10:52:20|14978.6|14976.6|14976.9|14974.9|14978.6|14976.6|14976.8|14974.8|24
1627555950000|2021-07-29 10:52:30|14976.8|14974.8|14976.8|14974.8|14977.4|14975.4|14976.4|14974.4|5
1627555960000|2021-07-29 10:52:40|14976.9|14974.9|14979.5|14977.5|14979.8|14977.8|14976.4|14974.4|48
1627555970000|2021-07-29 10:52:50|14979.6|14977.6|14980.8|14978.8|14980.8|14978.8|14979.1|14977.1|32
1627555980000|2021-07-29 10:53:00|14980.9|14978.9|14981.4|14979.4|14981.4|14979.4|14980|14978|35
1627555990000|2021-07-29 10:53:10|14981.5|14979.5|14979.9|14977.9|14982.4|14980.4|14979.9|14977.9|69
1627556000000|2021-07-29 10:53:20|14980|14978|14980.1|14978.1|14980.3|14978.3|14978.8|14976.8|22
1627556010000|2021-07-29 10:53:30|14980.3|14978.3|14979.4|14977.4|14980.4|14978.4|14978.9|14976.9|12
1627556020000|2021-07-29 10:53:40|14979.5|14977.5|14980.8|14978.8|14980.9|14978.9|14979.5|14977.5|15
1627556030000|2021-07-29 10:53:50|14980.6|14978.6|14980.1|14978.1|14981|14979|14980|14978|6
1627556040000|2021-07-29 10:54:00|14980.3|14978.3|14982.4|14980.4|14982.5|14980.5|14980.3|14978.3|22
1627556050000|2021-07-29 10:54:10|14982.5|14980.5|14982.1|14980.1|14983.1|14981.1|14982|14980|20
1627556060000|2021-07-29 10:54:20|14982.3|14980.3|14980.9|14978.9|14983|14981|14980.9|14978.9|14
1627556070000|2021-07-29 10:54:30|14981|14979|14981.5|14979.5|14981.8|14979.8|14980.9|14978.9|4
1627556080000|2021-07-29 10:54:40|14981.6|14979.6|14982.3|14980.3|14982.8|14980.8|14981.5|14979.5|7
1627556090000|2021-07-29 10:54:50|14982.1|14980.1|14982.8|14980.8|14983.3|14981.3|14981.9|14979.9|21
1627556100000|2021-07-29 10:55:00|14982.6|14980.6|14983.1|14981.1|14983.3|14981.3|14982.6|14980.6|12
1627556110000|2021-07-29 10:55:10|14983.3|14981.3|14983.9|14981.9|14984|14982|14982.9|14980.9|28
1627556120000|2021-07-29 10:55:20|14984|14982|14984.6|14982.6|14984.9|14982.9|14983.5|14981.5|40
1627556130000|2021-07-29 10:55:30|14984.8|14982.8|14984.8|14982.8|14985|14983|14983.9|14981.9|27
1627556140000|2021-07-29 10:55:40|14984.9|14982.9|14985.5|14983.5|14985.8|14983.8|14984.9|14982.9|15
1627556150000|2021-07-29 10:55:50|14985.6|14983.6|14985.8|14983.8|14986.5|14984.5|14985.6|14983.6|19
1627556160000|2021-07-29 10:56:00|14985.9|14983.9|14986.3|14984.3|14986.6|14984.6|14985.6|14983.6|22
1627556170000|2021-07-29 10:56:10|14986.4|14984.4|14988|14986|14988|14986|14986.4|14984.4|29
1627556180000|2021-07-29 10:56:20|14987.9|14985.9|14988.9|14986.9|14988.9|14986.9|14987.9|14985.9|21
1627556190000|2021-07-29 10:56:30|14989|14987|14989.1|14987.1|14989.3|14987.3|14988.6|14986.6|41
1627556200000|2021-07-29 10:56:40|14989.3|14987.3|14989.4|14987.4|14989.9|14987.9|14989.3|14987.3|29
1627556210000|2021-07-29 10:56:50|14989.1|14987.1|14988.8|14986.8|14989.3|14987.3|14988.3|14986.3|50
1627556220000|2021-07-29 10:57:00|14988.9|14986.9|14989.1|14987.1|14989.6|14987.6|14988.9|14986.9|17
1627556230000|2021-07-29 10:57:10|14988.6|14986.6|14987.1|14985.1|14988.6|14986.6|14987.1|14985.1|40
1627556240000|2021-07-29 10:57:20|14987|14985|14986.9|14984.9|14987.6|14985.6|14986.5|14984.5|35
1627556250000|2021-07-29 10:57:30|14986.8|14984.8|14985.9|14983.9|14987.1|14985.1|14985.8|14983.8|23
1627556260000|2021-07-29 10:57:40|14986|14984|14985.3|14983.3|14986.1|14984.1|14985.3|14983.3|23
1627556270000|2021-07-29 10:57:50|14985.4|14983.4|14984.8|14982.8|14985.6|14983.6|14983.9|14981.9|60
1627556280000|2021-07-29 10:58:00|14984.5|14982.5|14985.9|14983.9|14987.1|14985.1|14984.5|14982.5|71
1627556290000|2021-07-29 10:58:10|14985.8|14983.8|14986.6|14984.6|14987.1|14985.1|14985.4|14983.4|42
1627556300000|2021-07-29 10:58:20|14987|14985|14987.1|14985.1|14987.1|14985.1|14986|14984|30
1627556310000|2021-07-29 10:58:30|14987.3|14985.3|14986.5|14984.5|14987.3|14985.3|14985.3|14983.3|54
1627556320000|2021-07-29 10:58:40|14986.4|14984.4|14985.6|14983.6|14986.4|14984.4|14985|14983|20
1627556330000|2021-07-29 10:58:50|14985.4|14983.4|14985.9|14983.9|14986.1|14984.1|14985.1|14983.1|11
1627556340000|2021-07-29 10:59:00|14985.8|14983.8|14985|14983|14986|14984|14984.9|14982.9|27
1627556350000|2021-07-29 10:59:10|14984.9|14982.9|14984.3|14982.3|14985.6|14983.6|14984.3|14982.3|30
1627556360000|2021-07-29 10:59:20|14984.4|14982.4|14985.1|14983.1|14985.3|14983.3|14984|14982|47
1627556370000|2021-07-29 10:59:30|14985.8|14983.8|14987.6|14985.6|14988.3|14986.3|14985.8|14983.8|74
1627556380000|2021-07-29 10:59:40|14987.8|14985.8|14987.5|14985.5|14988.8|14986.8|14987.3|14985.3|67
1627556390000|2021-07-29 10:59:50|14987.4|14985.4|14987.6|14985.6|14990.1|14988.1|14987.4|14985.4|78
1627556400000|2021-07-29 11:00:00|14988.3|14986.3|14987.8|14985.8|14990|14988|14987|14985|120
1627556410000|2021-07-29 11:00:10|14987.6|14985.6|14988|14986|14988.5|14986.5|14987.4|14985.4|21
1627556420000|2021-07-29 11:00:20|14988.1|14986.1|14988.5|14986.5|14989.1|14987.1|14988|14986|16
1627556430000|2021-07-29 11:00:30|14988.6|14986.6|14988.1|14986.1|14988.8|14986.8|14987.1|14985.1|28
1627556440000|2021-07-29 11:00:40|14988.3|14986.3|14988|14986|14988.5|14986.5|14987.1|14985.1|18
1627556450000|2021-07-29 11:00:50|14988.1|14986.1|14989.9|14987.9|14989.9|14987.9|14988.1|14986.1|23
1627556460000|2021-07-29 11:01:00|14990.1|14988.1|14991|14989|14991.4|14989.4|14989.9|14987.9|69
1627556470000|2021-07-29 11:01:10|14990.9|14988.9|14990.6|14988.6|14991|14989|14988.8|14986.8|22
1627556480000|2021-07-29 11:01:20|14990.5|14988.5|14991.4|14989.4|14992|14990|14990.3|14988.3|35
1627556490000|2021-07-29 11:01:30|14991.5|14989.5|14990.1|14988.1|14992.1|14990.1|14990.1|14988.1|62
1627556500000|2021-07-29 11:01:40|14990|14988|14992.1|14990.1|14992.1|14990.1|14988.8|14986.8|31
1627556510000|2021-07-29 11:01:50|14991.6|14989.6|14989.8|14987.8|14992|14990|14989.8|14987.8|20
1627556520000|2021-07-29 11:02:00|14989.9|14987.9|14989.6|14987.6|14990.4|14988.4|14989.6|14987.6|15
1627556530000|2021-07-29 11:02:10|14989.3|14987.3|14989.6|14987.6|14989.9|14987.9|14989.3|14987.3|9
1627556540000|2021-07-29 11:02:20|14989.8|14987.8|14990.4|14988.4|14990.4|14988.4|14989.6|14987.6|3
1627556550000|2021-07-29 11:02:30|14990.3|14988.3|14991.8|14989.8|14992.3|14990.3|14989.9|14987.9|16
1627556560000|2021-07-29 11:02:40|14991.9|14989.9|14992.3|14990.3|14992.4|14990.4|14991.6|14989.6|48
1627556570000|2021-07-29 11:02:50|14992.4|14990.4|14992.1|14990.1|14992.9|14990.9|14992|14990|25
1627556580000|2021-07-29 11:03:00|14992|14990|14992.4|14990.4|14993|14991|14992|14990|40
1627556590000|2021-07-29 11:03:10|14992.1|14990.1|14992.9|14990.9|14992.9|14990.9|14991.3|14989.3|24
1627556600000|2021-07-29 11:03:20|14993.3|14991.3|14994.1|14992.1|14994.4|14992.4|14993.3|14991.3|34
1627556610000|2021-07-29 11:03:30|14994.5|14992.5|14994.9|14992.9|14995.1|14993.1|14994.5|14992.5|15
1627556620000|2021-07-29 11:03:40|14995|14993|14993.5|14991.5|14995.1|14993.1|14993.4|14991.4|32
1627556630000|2021-07-29 11:03:50|14993.4|14991.4|14991.9|14989.9|14993.8|14991.8|14991.9|14989.9|25
1627556640000|2021-07-29 11:04:00|14992|14990|14992.3|14990.3|14992.9|14990.9|14991.6|14989.6|29
1627556650000|2021-07-29 11:04:10|14992.6|14990.6|14991.6|14989.6|14992.6|14990.6|14991.6|14989.6|38
1627556660000|2021-07-29 11:04:20|14991.8|14989.8|14995.9|14993.9|14995.9|14993.9|14991.6|14989.6|59
1627556670000|2021-07-29 11:04:30|14995.8|14993.8|14996.6|14994.6|14996.6|14994.6|14995.6|14993.6|48
1627556680000|2021-07-29 11:04:40|14996.4|14994.4|14996.9|14994.9|14997.6|14995.6|14996.1|14994.1|85
1627556690000|2021-07-29 11:04:50|14996.8|14994.8|14996.4|14994.4|14996.8|14994.8|14995.3|14993.3|18
1627556700000|2021-07-29 11:05:00|14996.5|14994.5|14997.9|14995.9|14998.1|14996.1|14996.5|14994.5|39
1627556710000|2021-07-29 11:05:10|14997.8|14995.8|14994.1|14992.1|14997.8|14995.8|14994|14992|29
1627556720000|2021-07-29 11:05:20|14994|14992|14994.6|14992.6|14994.6|14992.6|14993.6|14991.6|33
1627556730000|2021-07-29 11:05:30|14995.6|14993.6|14995.6|14993.6|14996.5|14994.5|14995.3|14993.3|28
1627556740000|2021-07-29 11:05:40|14995.4|14993.4|14996|14994|14996.4|14994.4|14994.8|14992.8|17
1627556750000|2021-07-29 11:05:50|14996.1|14994.1|14996|14994|14996.8|14994.8|14995.8|14993.8|13
1627556760000|2021-07-29 11:06:00|14996.4|14994.4|14994.9|14992.9|14996.5|14994.5|14994.6|14992.6|25
1627556770000|2021-07-29 11:06:10|14994.8|14992.8|14994.1|14992.1|14994.8|14992.8|14993.6|14991.6|13
1627556780000|2021-07-29 11:06:20|14994|14992|14994.3|14992.3|14994.4|14992.4|14994|14992|5
1627556790000|2021-07-29 11:06:30|14994.1|14992.1|14994.9|14992.9|14995.1|14993.1|14993.5|14991.5|24
1627556800000|2021-07-29 11:06:40|14994.5|14992.5|14992|14990|14994.6|14992.6|14992|14990|57
1627556810000|2021-07-29 11:06:50|14992.3|14990.3|14992|14990|14992.8|14990.8|14991.8|14989.8|8
1627556820000|2021-07-29 11:07:00|14991.9|14989.9|14992.5|14990.5|14992.8|14990.8|14991.8|14989.8|18
1627556830000|2021-07-29 11:07:10|14992.8|14990.8|14994|14992|14994.5|14992.5|14992.6|14990.6|20
1627556840000|2021-07-29 11:07:20|14994.1|14992.1|14994.4|14992.4|14994.8|14992.8|14994|14992|24
1627556850000|2021-07-29 11:07:30|14993.9|14991.9|14993.4|14991.4|14993.9|14991.9|14992.1|14990.1|25
1627556860000|2021-07-29 11:07:40|14993.8|14991.8|14993.4|14991.4|14994|14992|14993|14991|24
1627556870000|2021-07-29 11:07:50|14993.5|14991.5|14993.4|14991.4|14993.5|14991.5|14992.4|14990.4|24
1627556880000|2021-07-29 11:08:00|14993|14991|14995|14993|14995|14993|14991.5|14989.5|67
1627556890000|2021-07-29 11:08:10|14994.9|14992.9|14995.9|14993.9|14996.3|14994.3|14994.9|14992.9|24
1627556900000|2021-07-29 11:08:20|14996|14994|14995.9|14993.9|14996.9|14994.9|14995.5|14993.5|41
1627556910000|2021-07-29 11:08:30|14996.5|14994.5|14997.9|14995.9|14997.9|14995.9|14996|14994|42
1627556920000|2021-07-29 11:08:40|14997.5|14995.5|14995.4|14993.4|14997.5|14995.5|14995.1|14993.1|57
1627556930000|2021-07-29 11:08:50|14995.5|14993.5|14994.9|14992.9|14995.9|14993.9|14994.9|14992.9|10
1627556940000|2021-07-29 11:09:00|14995|14993|14994.3|14992.3|14995.8|14993.8|14994.3|14992.3|29
1627556950000|2021-07-29 11:09:10|14993.8|14991.8|14995|14993|14995.5|14993.5|14993.6|14991.6|35
1627556960000|2021-07-29 11:09:20|14994.8|14992.8|14995.9|14993.9|14996|14994|14994.4|14992.4|19
1627556970000|2021-07-29 11:09:30|14995.4|14993.4|14994.8|14992.8|14995.4|14993.4|14994.8|14992.8|12
1627556980000|2021-07-29 11:09:40|14994.6|14992.6|14996|14994|14996|14994|14994.5|14992.5|11
1627556990000|2021-07-29 11:09:50|14995.9|14993.9|14997.1|14995.1|14997.9|14995.9|14995.9|14993.9|46
1627557000000|2021-07-29 11:10:00|14997|14995|14995.5|14993.5|14997.4|14995.4|14995.3|14993.3|29
1627557010000|2021-07-29 11:10:10|14995.4|14993.4|14995.6|14993.6|14995.8|14993.8|14995|14993|4
1627557020000|2021-07-29 11:10:20|14995.5|14993.5|14993.5|14991.5|14995.6|14993.6|14993.1|14991.1|35
1627557030000|2021-07-29 11:10:30|14993.4|14991.4|14995.6|14993.6|14995.6|14993.6|14993.4|14991.4|8
1627557040000|2021-07-29 11:10:40|14995.3|14993.3|14995.9|14993.9|14996.5|14994.5|14995.1|14993.1|6
1627557050000|2021-07-29 11:10:50|14996.1|14994.1|14994.6|14992.6|14996.1|14994.1|14994.1|14992.1|9
1627557060000|2021-07-29 11:11:00|14994.8|14992.8|14995|14993|14995.4|14993.4|14994.3|14992.3|7
1627557070000|2021-07-29 11:11:10|14995.1|14993.1|14995|14993|14995.6|14993.6|14994.6|14992.6|8
1627557080000|2021-07-29 11:11:20|14995.8|14993.8|14996.4|14994.4|14996.6|14994.6|14995.8|14993.8|7
1627557090000|2021-07-29 11:11:30|14996.5|14994.5|14997|14995|14997.1|14995.1|14996|14994|13
1627557100000|2021-07-29 11:11:40|14996.6|14994.6|14998.8|14996.8|14998.8|14996.8|14996.5|14994.5|20
1627557110000|2021-07-29 11:11:50|14998.9|14996.9|14997.9|14995.9|14999.1|14997.1|14997.9|14995.9|35
1627557120000|2021-07-29 11:12:00|14998|14996|14996.8|14994.8|14998.1|14996.1|14996.8|14994.8|11
1627557130000|2021-07-29 11:12:10|14996.9|14994.9|14994.6|14992.6|14996.9|14994.9|14994.6|14992.6|11
1627557140000|2021-07-29 11:12:20|14994.8|14992.8|14994.9|14992.9|14994.9|14992.9|14994.6|14992.6|13
1627557150000|2021-07-29 11:12:30|14995|14993|14996.8|14994.8|14997|14995|14995|14993|17
1627557160000|2021-07-29 11:12:40|14996.6|14994.6|14996.8|14994.8|14996.8|14994.8|14996.5|14994.5|0
1627557170000|2021-07-29 11:12:50|14996.9|14994.9|14998|14996|14998|14996|14996.9|14994.9|11
1627557180000|2021-07-29 11:13:00|14997.9|14995.9|14998.1|14996.1|14998.6|14996.6|14997.9|14995.9|13
1627557190000|2021-07-29 11:13:10|14997.9|14995.9|14997.8|14995.8|14999.3|14997.3|14997.6|14995.6|70
1627557200000|2021-07-29 11:13:20|14997.9|14995.9|14999.1|14997.1|14999.4|14997.4|14997.8|14995.8|7
1627557210000|2021-07-29 11:13:30|14999|14997|14998.9|14996.9|14999.3|14997.3|14998.3|14996.3|15
1627557220000|2021-07-29 11:13:40|14998.8|14996.8|14998.6|14996.6|14999|14997|14998.6|14996.6|3
1627557230000|2021-07-29 11:13:50|14998.8|14996.8|14999.3|14997.3|14999.6|14997.6|14998.8|14996.8|11
1627557240000|2021-07-29 11:14:00|14999.4|14997.4|14998.9|14996.9|14999.6|14997.6|14998.6|14996.6|8
1627557250000|2021-07-29 11:14:10|14998.8|14996.8|14999.6|14997.6|14999.8|14997.8|14998.6|14996.6|9
1627557260000|2021-07-29 11:14:20|14999.8|14997.8|14999.9|14997.9|15000.6|14998.6|14999.6|14997.6|17
1627557270000|2021-07-29 11:14:30|15000|14998|15000.1|14998.1|15000.6|14998.6|14999.8|14997.8|11
1627557280000|2021-07-29 11:14:40|15000|14998|15000.6|14998.6|15000.9|14998.9|14999.9|14997.9|24
1627557290000|2021-07-29 11:14:50|15000.5|14998.5|15000.1|14998.1|15000.9|14998.9|15000|14998|20
1627557300000|2021-07-29 11:15:00|15000.3|14998.3|15000.6|14998.6|15000.6|14998.6|14999.9|14997.9|9
1627557310000|2021-07-29 11:15:10|15000.5|14998.5|15000.6|14998.6|15000.8|14998.8|15000.5|14998.5|5
1627557320000|2021-07-29 11:15:20|15000.4|14998.4|14999.4|14997.4|15000.4|14998.4|14998.9|14996.9|32
1627557330000|2021-07-29 11:15:30|14999.3|14997.3|14999.1|14997.1|14999.3|14997.3|14998.8|14996.8|6
1627557340000|2021-07-29 11:15:40|14999.3|14997.3|14999.1|14997.1|14999.3|14997.3|14999|14997|15
1627557350000|2021-07-29 11:15:50|14999.3|14997.3|14999.1|14997.1|14999.8|14997.8|14998.9|14996.9|16
1627557360000|2021-07-29 11:16:00|14999.3|14997.3|14998.6|14996.6|14999.4|14997.4|14998.5|14996.5|4
1627557370000|2021-07-29 11:16:10|14998.8|14996.8|15000.1|14998.1|15000.3|14998.3|14998.6|14996.6|18
1627557380000|2021-07-29 11:16:20|15000|14998|14999.4|14997.4|15000|14998|14999|14997|10
1627557390000|2021-07-29 11:16:30|14999.5|14997.5|15001.1|14999.1|15001.1|14999.1|14999.4|14997.4|22
1627557400000|2021-07-29 11:16:40|15001.3|14999.3|15001.3|14999.3|15001.4|14999.4|15000.6|14998.6|17
1627557410000|2021-07-29 11:16:50|15001.5|14999.5|15001.5|14999.5|15002|15000|15001.4|14999.4|5
1627557420000|2021-07-29 11:17:00|15001.4|14999.4|15001.6|14999.6|15001.9|14999.9|15001.4|14999.4|6
1627557430000|2021-07-29 11:17:10|15001.5|14999.5|15002.5|15000.5|15002.6|15000.6|15001.5|14999.5|25
1627557440000|2021-07-29 11:17:20|15002.6|15000.6|15001.1|14999.1|15002.6|15000.6|15001.1|14999.1|20
1627557450000|2021-07-29 11:17:30|15001.3|14999.3|15000.6|14998.6|15001.3|14999.3|15000.1|14998.1|21
1627557460000|2021-07-29 11:17:40|15000.8|14998.8|15000.3|14998.3|15000.8|14998.8|15000.1|14998.1|3
1627557470000|2021-07-29 11:17:50|15000.1|14998.1|15002.1|15000.1|15002.3|15000.3|15000.1|14998.1|12
1627557480000|2021-07-29 11:18:00|15001.9|14999.9|15001.4|14999.4|15002.1|15000.1|15001.4|14999.4|2
1627557490000|2021-07-29 11:18:10|15001.6|14999.6|15001|14999|15001.8|14999.8|15001|14999|7
1627557500000|2021-07-29 11:18:20|15000.9|14998.9|15000.9|14998.9|15001.1|14999.1|15000.6|14998.6|10
1627557510000|2021-07-29 11:18:30|15000.8|14998.8|15001.4|14999.4|15001.6|14999.6|15000.8|14998.8|9
1627557520000|2021-07-29 11:18:40|15001.5|14999.5|15001.4|14999.4|15001.5|14999.5|15001.1|14999.1|5
1627557530000|2021-07-29 11:18:50|15001.3|14999.3|15001.4|14999.4|15001.6|14999.6|15000.8|14998.8|21
1627557540000|2021-07-29 11:19:00|15001.3|14999.3|15001|14999|15001.5|14999.5|15000.8|14998.8|10
1627557550000|2021-07-29 11:19:10|15000.3|14998.3|14999.4|14997.4|15000.4|14998.4|14999.3|14997.3|24
1627557560000|2021-07-29 11:19:20|14999.5|14997.5|14999.5|14997.5|14999.6|14997.6|14999.3|14997.3|7
1627557570000|2021-07-29 11:19:30|14999.6|14997.6|14998.6|14996.6|14999.8|14997.8|14998.5|14996.5|15
1627557580000|2021-07-29 11:19:40|14998.5|14996.5|14998.4|14996.4|14998.5|14996.5|14998.1|14996.1|18
1627557590000|2021-07-29 11:19:50|14998.5|14996.5|14997.9|14995.9|14998.6|14996.6|14997.9|14995.9|5
1627557600000|2021-07-29 11:20:00|14998|14996|14996.9|14994.9|14998.1|14996.1|14996.1|14994.1|37
1627557610000|2021-07-29 11:20:10|14996.8|14994.8|14996.9|14994.9|14997.9|14995.9|14996|14994|28
1627557620000|2021-07-29 11:20:20|14996.8|14994.8|14996.4|14994.4|14997.3|14995.3|14996|14994|22
1627557630000|2021-07-29 11:20:30|14996.3|14994.3|14995.9|14993.9|14996.6|14994.6|14995.8|14993.8|12
1627557640000|2021-07-29 11:20:40|14995.8|14993.8|14995.5|14993.5|14996|14994|14995.4|14993.4|14
1627557650000|2021-07-29 11:20:50|14995.6|14993.6|14995.3|14993.3|14996.3|14994.3|14995.3|14993.3|27
1627557660000|2021-07-29 11:21:00|14995.4|14993.4|14994.9|14992.9|14995.6|14993.6|14994.9|14992.9|8
1627557670000|2021-07-29 11:21:10|14994.8|14992.8|14994.6|14992.6|14995.8|14993.8|14993.5|14991.5|121
1627557680000|2021-07-29 11:21:20|14995.1|14993.1|14995|14993|14995.8|14993.8|14994.6|14992.6|8
1627557690000|2021-07-29 11:21:30|14995.1|14993.1|14994.8|14992.8|14995.6|14993.6|14994.8|14992.8|17
1627557700000|2021-07-29 11:21:40|14994.6|14992.6|14994.8|14992.8|14995.3|14993.3|14994.6|14992.6|3
1627557710000|2021-07-29 11:21:50|14994.9|14992.9|14994.8|14992.8|14995.1|14993.1|14994.5|14992.5|2
1627557720000|2021-07-29 11:22:00|14994.6|14992.6|14994|14992|14995|14993|14994|14992|12
1627557730000|2021-07-29 11:22:10|14993.9|14991.9|14994.1|14992.1|14994.5|14992.5|14993.6|14991.6|13
1627557740000|2021-07-29 11:22:20|14994|14992|14993.1|14991.1|14994.1|14992.1|14993.1|14991.1|4
1627557750000|2021-07-29 11:22:30|14993.3|14991.3|14992.4|14990.4|14993.6|14991.6|14992.4|14990.4|22
1627557760000|2021-07-29 11:22:40|14992.3|14990.3|14993.6|14991.6|14993.6|14991.6|14992.3|14990.3|12
1627557770000|2021-07-29 11:22:50|14994.4|14992.4|14994.6|14992.6|14995.1|14993.1|14994.1|14992.1|19
1627557780000|2021-07-29 11:23:00|14994.5|14992.5|14993.6|14991.6|14994.5|14992.5|14993.6|14991.6|4
1627557790000|2021-07-29 11:23:10|14993.5|14991.5|14992.6|14990.6|14993.5|14991.5|14992.3|14990.3|29
1627557800000|2021-07-29 11:23:20|14992|14990|14991.9|14989.9|14992.5|14990.5|14991.8|14989.8|15
1627557810000|2021-07-29 11:23:30|14991.8|14989.8|14991|14989|14992|14990|14990.8|14988.8|67
1627557820000|2021-07-29 11:23:40|14991.1|14989.1|14991|14989|14991.9|14989.9|14990.9|14988.9|17
1627557830000|2021-07-29 11:23:50|14990.9|14988.9|14991.1|14989.1|14991.3|14989.3|14990.8|14988.8|7
1627557840000|2021-07-29 11:24:00|14991.3|14989.3|14990.9|14988.9|14991.5|14989.5|14990.9|14988.9|18
1627557850000|2021-07-29 11:24:10|14991|14989|14989.5|14987.5|14991|14989|14989.4|14987.4|40
1627557860000|2021-07-29 11:24:20|14989.4|14987.4|14988.6|14986.6|14989.9|14987.9|14987.6|14985.6|72
1627557870000|2021-07-29 11:24:30|14988.5|14986.5|14988.3|14986.3|14988.6|14986.6|14987.4|14985.4|54
1627557880000|2021-07-29 11:24:40|14988.4|14986.4|14987.6|14985.6|14988.4|14986.4|14987|14985|23
1627557890000|2021-07-29 11:24:50|14987.5|14985.5|14988.6|14986.6|14989|14987|14987.5|14985.5|19
1627557900000|2021-07-29 11:25:00|14988.5|14986.5|14990.6|14988.6|14990.8|14988.8|14988.5|14986.5|12
1627557910000|2021-07-29 11:25:10|14990.5|14988.5|14990.4|14988.4|14990.5|14988.5|14989.3|14987.3|29
1627557920000|2021-07-29 11:25:20|14990.3|14988.3|14989.9|14987.9|14990.4|14988.4|14989.9|14987.9|4
1627557930000|2021-07-29 11:25:30|14990|14988|14990.8|14988.8|14990.9|14988.9|14990|14988|7
1627557940000|2021-07-29 11:25:40|14990.9|14988.9|14991.5|14989.5|14991.6|14989.6|14990.3|14988.3|22
1627557950000|2021-07-29 11:25:50|14991.4|14989.4|14991.3|14989.3|14991.8|14989.8|14991.1|14989.1|6
1627557960000|2021-07-29 11:26:00|14991.4|14989.4|14991.6|14989.6|14992.4|14990.4|14991.3|14989.3|31
1627557970000|2021-07-29 11:26:10|14991.9|14989.9|14991.6|14989.6|14992|14990|14991.5|14989.5|15
1627557980000|2021-07-29 11:26:20|14991.5|14989.5|14992.6|14990.6|14992.6|14990.6|14991.4|14989.4|6
1627557990000|2021-07-29 11:26:30|14993.1|14991.1|14992.6|14990.6|14993.3|14991.3|14992.6|14990.6|24
1627558000000|2021-07-29 11:26:40|14992.8|14990.8|14993.6|14991.6|14994|14992|14992.8|14990.8|11
1627558010000|2021-07-29 11:26:50|14993.8|14991.8|14993.8|14991.8|14993.8|14991.8|14993.6|14991.6|3
1627558020000|2021-07-29 11:27:00|14993.6|14991.6|14994.6|14992.6|14995|14993|14993.6|14991.6|16
1627558030000|2021-07-29 11:27:10|14994.8|14992.8|14994.8|14992.8|14995.3|14993.3|14994.6|14992.6|14
1627558040000|2021-07-29 11:27:20|14994.6|14992.6|14994.8|14992.8|14994.9|14992.9|14994.1|14992.1|27
1627558050000|2021-07-29 11:27:30|14994.9|14992.9|14993.6|14991.6|14994.9|14992.9|14993.6|14991.6|12
1627558060000|2021-07-29 11:27:40|14993.5|14991.5|14994.4|14992.4|14994.6|14992.6|14993.5|14991.5|25
1627558070000|2021-07-29 11:27:50|14994|14992|14994.4|14992.4|14994.5|14992.5|14994|14992|10
1627558080000|2021-07-29 11:28:00|14994.3|14992.3|14991.6|14989.6|14994.3|14992.3|14991.3|14989.3|31
1627558090000|2021-07-29 11:28:10|14991.8|14989.8|14991.9|14989.9|14992|14990|14990.5|14988.5|21
1627558100000|2021-07-29 11:28:20|14991.8|14989.8|14991.9|14989.9|14992.8|14990.8|14991.3|14989.3|25
1627558110000|2021-07-29 11:28:30|14992|14990|14991.8|14989.8|14992.3|14990.3|14991.6|14989.6|10
1627558120000|2021-07-29 11:28:40|14991.9|14989.9|14991.3|14989.3|14992.1|14990.1|14991.3|14989.3|11
1627558130000|2021-07-29 11:28:50|14991.1|14989.1|14991.4|14989.4|14991.9|14989.9|14991.1|14989.1|5
1627558140000|2021-07-29 11:29:00|14991.3|14989.3|14991.5|14989.5|14991.6|14989.6|14991.3|14989.3|4
1627558150000|2021-07-29 11:29:10|14991.6|14989.6|14991.6|14989.6|14992.1|14990.1|14991.5|14989.5|4
1627558160000|2021-07-29 11:29:20|14991.8|14989.8|14992.5|14990.5|14992.6|14990.6|14991.8|14989.8|4
1627558170000|2021-07-29 11:29:30|14992.6|14990.6|14991.9|14989.9|14992.6|14990.6|14991.9|14989.9|6
1627558180000|2021-07-29 11:29:40|14992|14990|14992.1|14990.1|14992.3|14990.3|14991.5|14989.5|16
1627558190000|2021-07-29 11:29:50|14992.3|14990.3|14992.5|14990.5|14992.6|14990.6|14992.1|14990.1|6
1627558200000|2021-07-29 11:30:00|14992.6|14990.6|14991.4|14989.4|14992.6|14990.6|14991.4|14989.4|14
1627558210000|2021-07-29 11:30:10|14991.5|14989.5|14991.8|14989.8|14991.8|14989.8|14991|14989|14
1627558220000|2021-07-29 11:30:20|14991.6|14989.6|14990.9|14988.9|14991.6|14989.6|14990.1|14988.1|35
1627558230000|2021-07-29 11:30:30|14991|14989|14991.3|14989.3|14991.8|14989.8|14991|14989|7
1627558240000|2021-07-29 11:30:40|14991.4|14989.4|14991.1|14989.1|14991.4|14989.4|14991|14989|3
1627558250000|2021-07-29 11:30:50|14991.3|14989.3|14991.4|14989.4|14991.5|14989.5|14991.3|14989.3|0
1627558260000|2021-07-29 11:31:00|14991.5|14989.5|14992.9|14990.9|14992.9|14990.9|14991.4|14989.4|13
1627558270000|2021-07-29 11:31:10|14993|14991|14992.8|14990.8|14993|14991|14992.6|14990.6|30
1627558280000|2021-07-29 11:31:20|14992.9|14990.9|14993|14991|14993.4|14991.4|14992.9|14990.9|1
1627558290000|2021-07-29 11:31:30|14992.9|14990.9|14992.6|14990.6|14992.9|14990.9|14992.6|14990.6|0
1627558300000|2021-07-29 11:31:40|14993|14991|14993|14991|14993.1|14991.1|14992.6|14990.6|11
1627558310000|2021-07-29 11:31:50|14993.1|14991.1|14992.9|14990.9|14993.1|14991.1|14992.9|14990.9|1
1627558320000|2021-07-29 11:32:00|14992.8|14990.8|14989.5|14987.5|14992.8|14990.8|14989.3|14987.3|39
1627558330000|2021-07-29 11:32:10|14989.6|14987.6|14989.5|14987.5|14990.8|14988.8|14989.5|14987.5|16
1627558340000|2021-07-29 11:32:20|14989.4|14987.4|14989.8|14987.8|14989.9|14987.9|14989.1|14987.1|5
1627558350000|2021-07-29 11:32:30|14989.9|14987.9|14989.5|14987.5|14989.9|14987.9|14989.3|14987.3|8
1627558360000|2021-07-29 11:32:40|14989.4|14987.4|14989.4|14987.4|14990.1|14988.1|14989.1|14987.1|13
1627558370000|2021-07-29 11:32:50|14989.9|14987.9|14990.1|14988.1|14990.5|14988.5|14989.8|14987.8|10
1627558380000|2021-07-29 11:33:00|14990|14988|14990.6|14988.6|14990.8|14988.8|14989.8|14987.8|5
1627558390000|2021-07-29 11:33:10|14990.3|14988.3|14990.4|14988.4|14990.5|14988.5|14990.3|14988.3|3
1627558400000|2021-07-29 11:33:20|14990.5|14988.5|14991.1|14989.1|14991.1|14989.1|14990.5|14988.5|10
1627558410000|2021-07-29 11:33:30|14991|14989|14991.1|14989.1|14991.1|14989.1|14990.9|14988.9|3
1627558420000|2021-07-29 11:33:40|14991|14989|14990.6|14988.6|14991.4|14989.4|14990.6|14988.6|7
1627558430000|2021-07-29 11:33:50|14990.5|14988.5|14990.1|14988.1|14990.9|14988.9|14989.8|14987.8|4
1627558440000|2021-07-29 11:34:00|14990|14988|14989.9|14987.9|14990.1|14988.1|14989.6|14987.6|0
1627558450000|2021-07-29 11:34:10|14989.8|14987.8|14989.5|14987.5|14989.9|14987.9|14989.4|14987.4|5
1627558460000|2021-07-29 11:34:20|14989.6|14987.6|14990.3|14988.3|14990.4|14988.4|14989.6|14987.6|18
1627558470000|2021-07-29 11:34:30|14990.4|14988.4|14990.5|14988.5|14990.8|14988.8|14990|14988|4
1627558480000|2021-07-29 11:34:40|14990.6|14988.6|14990.5|14988.5|14990.9|14988.9|14990|14988|5
1627558490000|2021-07-29 11:34:50|14990.6|14988.6|14989.8|14987.8|14991|14989|14989.8|14987.8|4
1627558500000|2021-07-29 11:35:00|14989.9|14987.9|14991.1|14989.1|14991.1|14989.1|14989.9|14987.9|4
1627558510000|2021-07-29 11:35:10|14991.4|14989.4|14991.5|14989.5|14991.6|14989.6|14991.4|14989.4|16
1627558520000|2021-07-29 11:35:20|14991.4|14989.4|14991.4|14989.4|14992.3|14990.3|14991.3|14989.3|22
1627558530000|2021-07-29 11:35:30|14991.5|14989.5|14992.1|14990.1|14992.1|14990.1|14991.1|14989.1|10
1627558540000|2021-07-29 11:35:40|14992.3|14990.3|14992.6|14990.6|14992.8|14990.8|14992.1|14990.1|7
1627558550000|2021-07-29 11:35:50|14993|14991|14992.9|14990.9|14993|14991|14992.6|14990.6|7
1627558560000|2021-07-29 11:36:00|14992.8|14990.8|14993.6|14991.6|14993.9|14991.9|14992.8|14990.8|62
1627558570000|2021-07-29 11:36:10|14994|14992|14993.6|14991.6|14994|14992|14993.6|14991.6|10
1627558580000|2021-07-29 11:36:20|14993.4|14991.4|14993.8|14991.8|14994.1|14992.1|14993.3|14991.3|6
1627558590000|2021-07-29 11:36:30|14993.9|14991.9|14993.1|14991.1|14993.9|14991.9|14993.1|14991.1|8
1627558600000|2021-07-29 11:36:40|14993|14991|14993|14991|14993.5|14991.5|14993|14991|3
1627558610000|2021-07-29 11:36:50|14993.1|14991.1|14992.9|14990.9|14993.1|14991.1|14992.9|14990.9|6
1627558620000|2021-07-29 11:37:00|14992.8|14990.8|14994.1|14992.1|14994.1|14992.1|14991.6|14989.6|26
1627558630000|2021-07-29 11:37:10|14994.3|14992.3|14993.6|14991.6|14994.3|14992.3|14993.5|14991.5|5
1627558640000|2021-07-29 11:37:20|14993.8|14991.8|14994.4|14992.4|14994.6|14992.6|14993.8|14991.8|20
1627558650000|2021-07-29 11:37:30|14994.3|14992.3|14994.4|14992.4|14994.6|14992.6|14994.1|14992.1|8
1627558660000|2021-07-29 11:37:40|14994.5|14992.5|14993.6|14991.6|14994.9|14992.9|14993.6|14991.6|29
1627558670000|2021-07-29 11:37:50|14993.5|14991.5|14993.8|14991.8|14994.4|14992.4|14993.5|14991.5|6
1627558680000|2021-07-29 11:38:00|14993.6|14991.6|14994.1|14992.1|14994.3|14992.3|14993.5|14991.5|1
1627558690000|2021-07-29 11:38:10|14994.3|14992.3|14994.4|14992.4|14994.4|14992.4|14993.8|14991.8|2
1627558700000|2021-07-29 11:38:20|14994.5|14992.5|14993.9|14991.9|14994.6|14992.6|14993.9|14991.9|16
1627558710000|2021-07-29 11:38:30|14993.8|14991.8|14993.5|14991.5|14993.8|14991.8|14992.5|14990.5|19
1627558720000|2021-07-29 11:38:40|14993.6|14991.6|14993.6|14991.6|14994|14992|14993|14991|12
1627558730000|2021-07-29 11:38:50|14993.8|14991.8|14993.6|14991.6|14994.6|14992.6|14993.6|14991.6|13
1627558740000|2021-07-29 11:39:00|14993.8|14991.8|14994.1|14992.1|14994.3|14992.3|14993.6|14991.6|8
1627558750000|2021-07-29 11:39:10|14994|14992|14994.3|14992.3|14994.3|14992.3|14993.6|14991.6|3
1627558760000|2021-07-29 11:39:20|14994.1|14992.1|14994|14992|14994.1|14992.1|14993.6|14991.6|1
1627558770000|2021-07-29 11:39:30|14994.1|14992.1|14994.5|14992.5|14994.5|14992.5|14994|14992|3
1627558780000|2021-07-29 11:39:40|14994.6|14992.6|14994.5|14992.5|14994.9|14992.9|14994.5|14992.5|3
1627558790000|2021-07-29 11:39:50|14994.6|14992.6|14994.1|14992.1|14994.9|14992.9|14993.9|14991.9|7
1627558800000|2021-07-29 11:40:00|14994|14992|14995.4|14993.4|14995.4|14993.4|14994|14992|6
1627558810000|2021-07-29 11:40:10|14995.3|14993.3|14996.4|14994.4|14996.8|14994.8|14995.3|14993.3|28
1627558820000|2021-07-29 11:40:20|14996.9|14994.9|14996.9|14994.9|14997.1|14995.1|14996.8|14994.8|12
1627558830000|2021-07-29 11:40:30|14997|14995|14997.6|14995.6|14997.6|14995.6|14996.6|14994.6|40
1627558840000|2021-07-29 11:40:40|14997.8|14995.8|14997.1|14995.1|14997.9|14995.9|14996.9|14994.9|61
1627558850000|2021-07-29 11:40:50|14997.3|14995.3|14996.8|14994.8|14997.6|14995.6|14996.8|14994.8|16
1627558860000|2021-07-29 11:41:00|14997|14995|14996.4|14994.4|14997|14995|14996.1|14994.1|12
1627558870000|2021-07-29 11:41:10|14996.1|14994.1|14996.6|14994.6|14996.8|14994.8|14996.1|14994.1|11
1627558880000|2021-07-29 11:41:20|14996.9|14994.9|14996.9|14994.9|14996.9|14994.9|14996.9|14994.9|2
1627558890000|2021-07-29 11:41:30|14996.8|14994.8|14996.4|14994.4|14996.8|14994.8|14996.1|14994.1|5
1627558900000|2021-07-29 11:41:40|14996.3|14994.3|14996.9|14994.9|14996.9|14994.9|14996.1|14994.1|1
1627558920000|2021-07-29 11:42:00|14996.8|14994.8|14997.4|14995.4|14997.5|14995.5|14996.8|14994.8|7
1627558930000|2021-07-29 11:42:10|14997.5|14995.5|14997.1|14995.1|14997.5|14995.5|14997|14995|19
1627558940000|2021-07-29 11:42:20|14997.3|14995.3|14997.9|14995.9|14997.9|14995.9|14997.1|14995.1|8
1627558950000|2021-07-29 11:42:30|14997.8|14995.8|14997.4|14995.4|14997.9|14995.9|14997.3|14995.3|8
1627558960000|2021-07-29 11:42:40|14997.5|14995.5|14997.4|14995.4|14997.8|14995.8|14997.3|14995.3|4
1627558970000|2021-07-29 11:42:50|14997.3|14995.3|14996.9|14994.9|14997.3|14995.3|14996.4|14994.4|8
1627558980000|2021-07-29 11:43:00|14996.4|14994.4|14997.4|14995.4|14997.4|14995.4|14996.3|14994.3|14
1627558990000|2021-07-29 11:43:10|14997.5|14995.5|14997.9|14995.9|14997.9|14995.9|14997.4|14995.4|5
1627559000000|2021-07-29 11:43:20|14998|14996|14996.9|14994.9|14998|14996|14996.8|14994.8|4
1627559010000|2021-07-29 11:43:30|14996.8|14994.8|14996.9|14994.9|14997|14995|14996.5|14994.5|2
1627559020000|2021-07-29 11:43:40|14996.8|14994.8|14998.4|14996.4|14998.8|14996.8|14996.6|14994.6|21
1627559030000|2021-07-29 11:43:50|14998.3|14996.3|14998.8|14996.8|14999.3|14997.3|14997.8|14995.8|21
1627559040000|2021-07-29 11:44:00|14998.9|14996.9|15000.8|14998.8|15000.9|14998.9|14998.8|14996.8|49
1627559050000|2021-07-29 11:44:10|15000.6|14998.6|15000.9|14998.9|15001.5|14999.5|15000.6|14998.6|23
1627559060000|2021-07-29 11:44:20|15000.6|14998.6|15000.9|14998.9|15001|14999|15000.6|14998.6|7
1627559070000|2021-07-29 11:44:30|15001.4|14999.4|15001.3|14999.3|15001.6|14999.6|15000.5|14998.5|18
1627559080000|2021-07-29 11:44:40|15001.1|14999.1|15002.9|15000.9|15003|15001|15001.1|14999.1|35
1627559090000|2021-07-29 11:44:50|15002.5|15000.5|15002.4|15000.4|15002.8|15000.8|15002.1|15000.1|35
1627559100000|2021-07-29 11:45:00|15002.5|15000.5|15002.9|15000.9|15003|15001|15002.5|15000.5|16
1627559110000|2021-07-29 11:45:10|15002.8|15000.8|15002.6|15000.6|15002.9|15000.9|15001.9|14999.9|17
1627559120000|2021-07-29 11:45:20|15002.5|15000.5|15001.9|14999.9|15002.5|15000.5|15001.9|14999.9|18
1627559130000|2021-07-29 11:45:30|15002|15000|15002.4|15000.4|15002.5|15000.5|15001.9|14999.9|40
1627559140000|2021-07-29 11:45:40|15002.5|15000.5|15002.4|15000.4|15002.5|15000.5|15002.4|15000.4|5
1627559150000|2021-07-29 11:45:50|15002.5|15000.5|15003.1|15001.1|15003.5|15001.5|15002.4|15000.4|22
1627559160000|2021-07-29 11:46:00|15002.9|15000.9|15003.9|15001.9|15004.5|15002.5|15002.8|15000.8|45
1627559170000|2021-07-29 11:46:10|15004|15002|15003.8|15001.8|15004|15002|15003.3|15001.3|13
1627559180000|2021-07-29 11:46:20|15003.9|15001.9|15003.4|15001.4|15004|15002|15003.4|15001.4|9
1627559190000|2021-07-29 11:46:30|15003.5|15001.5|15003.6|15001.6|15003.9|15001.9|15003.5|15001.5|2
1627559200000|2021-07-29 11:46:40|15003.9|15001.9|15002.4|15000.4|15003.9|15001.9|15002.3|15000.3|32
1627559210000|2021-07-29 11:46:50|15002.5|15000.5|15002.4|15000.4|15003|15001|15002.1|15000.1|25
1627559220000|2021-07-29 11:47:00|15002.5|15000.5|15003.1|15001.1|15003.1|15001.1|15002.4|15000.4|7
1627559230000|2021-07-29 11:47:10|15003|15001|15003.4|15001.4|15003.4|15001.4|15002.4|15000.4|18
1627559240000|2021-07-29 11:47:20|15003.3|15001.3|15003.9|15001.9|15004.1|15002.1|15003.3|15001.3|13
1627559250000|2021-07-29 11:47:30|15004|15002|15004.4|15002.4|15004.4|15002.4|15003.5|15001.5|12
1627559260000|2021-07-29 11:47:40|15004.5|15002.5|15004.9|15002.9|15005|15003|15004.1|15002.1|12
1627559270000|2021-07-29 11:47:50|15004.8|15002.8|15003.8|15001.8|15004.8|15002.8|15003.6|15001.6|17
1627559280000|2021-07-29 11:48:00|15003.9|15001.9|15004.4|15002.4|15004.5|15002.5|15003.8|15001.8|9
1627559290000|2021-07-29 11:48:10|15004.3|15002.3|15004.1|15002.1|15004.4|15002.4|15004|15002|6
1627559300000|2021-07-29 11:48:20|15004.3|15002.3|15004.8|15002.8|15004.9|15002.9|15004|15002|19
1627559310000|2021-07-29 11:48:30|15004.6|15002.6|15005.4|15003.4|15005.5|15003.5|15004.6|15002.6|26
1627559320000|2021-07-29 11:48:40|15005.5|15003.5|15006.1|15004.1|15006.1|15004.1|15005.4|15003.4|12
1627559330000|2021-07-29 11:48:50|15006|15004|15006.4|15004.4|15006.4|15004.4|15005.9|15003.9|23
1627559340000|2021-07-29 11:49:00|15004.6|15002.6|15004.5|15002.5|15005.1|15003.1|15004.5|15002.5|41
1627559350000|2021-07-29 11:49:10|15004.4|15002.4|15004.4|15002.4|15004.6|15002.6|15004.4|15002.4|5
1627559360000|2021-07-29 11:49:20|15004.3|15002.3|15004|15002|15004.5|15002.5|15003.9|15001.9|8
1627559370000|2021-07-29 11:49:30|15003.9|15001.9|15003.6|15001.6|15003.9|15001.9|15003.6|15001.6|3
1627559380000|2021-07-29 11:49:40|15003.9|15001.9|15003.4|15001.4|15003.9|15001.9|15003.4|15001.4|5
1627559390000|2021-07-29 11:49:50|15003.5|15001.5|15003.6|15001.6|15003.8|15001.8|15003.5|15001.5|1
1627559400000|2021-07-29 11:50:00|15003.8|15001.8|15004.1|15002.1|15004.1|15002.1|15003.6|15001.6|8
1627559410000|2021-07-29 11:50:10|15004.4|15002.4|15004.1|15002.1|15004.4|15002.4|15004.1|15002.1|6
1627559420000|2021-07-29 11:50:20|15004.3|15002.3|15004.1|15002.1|15004.3|15002.3|15004.1|15002.1|1
1627559430000|2021-07-29 11:50:30|15004.3|15002.3|15004.1|15002.1|15004.3|15002.3|15004|15002|5
1627559440000|2021-07-29 11:50:40|15004|15002|15004.1|15002.1|15004.4|15002.4|15003.4|15001.4|11
1627559450000|2021-07-29 11:50:50|15004|15002|15003.9|15001.9|15004|15002|15003.5|15001.5|6
1627559460000|2021-07-29 11:51:00|15004.3|15002.3|15005.1|15003.1|15005.1|15003.1|15003.9|15001.9|40
1627559470000|2021-07-29 11:51:10|15004.5|15002.5|15004.4|15002.4|15004.8|15002.8|15004.4|15002.4|24
1627559480000|2021-07-29 11:51:20|15004.1|15002.1|15003.6|15001.6|15004.3|15002.3|15003.6|15001.6|9
1627559490000|2021-07-29 11:51:30|15003.5|15001.5|15004.6|15002.6|15004.6|15002.6|15003.3|15001.3|21
1627559500000|2021-07-29 11:51:40|||||||||2
1627559510000|2021-07-29 11:51:50|15004.8|15002.8|15005.1|15003.1|15005.1|15003.1|15004.6|15002.6|13
1627559520000|2021-07-29 11:52:00|15005|15003|15006.1|15004.1|15006.1|15004.1|15005|15003|35
1627559530000|2021-07-29 11:52:10|15006.3|15004.3|15006.4|15004.4|15006.4|15004.4|15006.1|15004.1|5
1627559540000|2021-07-29 11:52:20|15006.5|15004.5|15005.9|15003.9|15006.5|15004.5|15005.9|15003.9|1
1627559550000|2021-07-29 11:52:30|15006|15004|15006.8|15004.8|15006.8|15004.8|15006|15004|10
1627559560000|2021-07-29 11:52:40|15007.6|15005.6|15008|15006|15008.3|15006.3|15007.4|15005.4|71
1627559570000|2021-07-29 11:52:50|15008.1|15006.1|15008.4|15006.4|15008.4|15006.4|15007.8|15005.8|17
1627559580000|2021-07-29 11:53:00|15008.3|15006.3|15007.8|15005.8|15008.4|15006.4|15007.6|15005.6|9
1627559590000|2021-07-29 11:53:10|15007.6|15005.6|15007.3|15005.3|15007.9|15005.9|15007.1|15005.1|14
1627559600000|2021-07-29 11:53:20|15007.1|15005.1|15007.1|15005.1|15007.5|15005.5|15006.9|15004.9|5
1627559610000|2021-07-29 11:53:30|15007.3|15005.3|15006.9|15004.9|15007.3|15005.3|15006.9|15004.9|3
1627559620000|2021-07-29 11:53:40|15006.8|15004.8|15005.6|15003.6|15007.1|15005.1|15005.4|15003.4|41
1627559630000|2021-07-29 11:53:50|15005.5|15003.5|15005.9|15003.9|15006|15004|15005.5|15003.5|6
1627559640000|2021-07-29 11:54:00|15005.8|15003.8|15006.9|15004.9|15006.9|15004.9|15005.8|15003.8|40
1627559650000|2021-07-29 11:54:10|15006.8|15004.8|15006.4|15004.4|15006.8|15004.8|15006|15004|8
1627559660000|2021-07-29 11:54:20|15006.5|15004.5|15006.4|15004.4|15006.5|15004.5|15006.3|15004.3|1
1627559670000|2021-07-29 11:54:30|15006.3|15004.3|15005.9|15003.9|15006.4|15004.4|15005.6|15003.6|8
1627559680000|2021-07-29 11:54:40|15006|15004|15005.6|15003.6|15006|15004|15005.6|15003.6|12
1627559690000|2021-07-29 11:54:50|15005.4|15003.4|15005.5|15003.5|15005.6|15003.6|15005.3|15003.3|7
1627559700000|2021-07-29 11:55:00|15005.6|15003.6|15005.1|15003.1|15005.6|15003.6|15005.1|15003.1|2
1627559710000|2021-07-29 11:55:10|15004.8|15002.8|15003.5|15001.5|15004.9|15002.9|15003.5|15001.5|33
1627559720000|2021-07-29 11:55:20|15003.6|15001.6|15003.4|15001.4|15003.6|15001.6|15002.8|15000.8|37
1627559730000|2021-07-29 11:55:30|15003.5|15001.5|15003.6|15001.6|15003.6|15001.6|15003|15001|8
1627559740000|2021-07-29 11:55:40|15003.4|15001.4|15003.9|15001.9|15003.9|15001.9|15003.3|15001.3|13
1627559750000|2021-07-29 11:55:50|15004.1|15002.1|15003.3|15001.3|15004.5|15002.5|15003.3|15001.3|9
1627559760000|2021-07-29 11:56:00|15003.1|15001.1|15003.9|15001.9|15003.9|15001.9|15003|15001|5
1627559770000|2021-07-29 11:56:10|15004|15002|15003|15001|15004|15002|15002.9|15000.9|13
1627559780000|2021-07-29 11:56:20|15002.9|15000.9|15003.1|15001.1|15003.4|15001.4|15002.8|15000.8|8
1627559790000|2021-07-29 11:56:30|15002.5|15000.5|15001.6|14999.6|15002.5|15000.5|15001.6|14999.6|37
1627559800000|2021-07-29 11:56:40|15001.4|14999.4|15001.4|14999.4|15002.9|15000.9|15001|14999|72
1627559810000|2021-07-29 11:56:50|15001.5|14999.5|15002.4|15000.4|15002.6|15000.6|15001.5|14999.5|3
1627559820000|2021-07-29 11:57:00|15002.5|15000.5|15003.6|15001.6|15004.1|15002.1|15002.4|15000.4|9
1627559830000|2021-07-29 11:57:10|15003.8|15001.8|15005.4|15003.4|15005.5|15003.5|15003.6|15001.6|22
1627559840000|2021-07-29 11:57:20|15005.5|15003.5|15005.6|15003.6|15005.9|15003.9|15005.1|15003.1|8
1627559850000|2021-07-29 11:57:30|15005.5|15003.5|15005.1|15003.1|15005.6|15003.6|15004.8|15002.8|6
1627559860000|2021-07-29 11:57:40|15005.3|15003.3|15005.8|15003.8|15005.8|15003.8|15005.3|15003.3|6
1627559870000|2021-07-29 11:57:50|15005.9|15003.9|15006.1|15004.1|15006.4|15004.4|15005.8|15003.8|17
1627559880000|2021-07-29 11:58:00|15006.3|15004.3|15007.5|15005.5|15007.6|15005.6|15006.1|15004.1|21
1627559890000|2021-07-29 11:58:10|15007.4|15005.4|15007.4|15005.4|15008.9|15006.9|15007.4|15005.4|90
1627559900000|2021-07-29 11:58:20|15006.8|15004.8|15006.1|15004.1|15006.8|15004.8|15006.1|15004.1|11
1627559910000|2021-07-29 11:58:30|15006|15004|15005.6|15003.6|15006.5|15004.5|15005.6|15003.6|18
1627559920000|2021-07-29 11:58:40|15005.8|15003.8|15007.4|15005.4|15007.8|15005.8|15005.6|15003.6|69
1627559930000|2021-07-29 11:58:50|15007.5|15005.5|15007.8|15005.8|15008.1|15006.1|15007.4|15005.4|6
1627559940000|2021-07-29 11:59:00|15007.5|15005.5|15006.9|15004.9|15007.5|15005.5|15006.9|15004.9|6
1627559950000|2021-07-29 11:59:10|15007|15005|15008.3|15006.3|15008.3|15006.3|15006.8|15004.8|15
1627559960000|2021-07-29 11:59:20|15008.6|15006.6|15009.6|15007.6|15009.9|15007.9|15008.6|15006.6|14
1627559970000|2021-07-29 11:59:30|15009.5|15007.5|15009.4|15007.4|15009.6|15007.6|15008.9|15006.9|21
1627559980000|2021-07-29 11:59:40|15009.1|15007.1|15008.4|15006.4|15009.1|15007.1|15008.4|15006.4|27
1627559990000|2021-07-29 11:59:50|15008.5|15006.5|15008.9|15006.9|15009|15007|15008.5|15006.5|5
1627560000000|2021-07-29 12:00:00|15009.1|15007.1|15007.4|15005.4|15009.9|15007.9|15006.9|15004.9|64
1627560010000|2021-07-29 12:00:10|15007.3|15005.3|15007|15005|15007.3|15005.3|15006.8|15004.8|5
1627560020000|2021-07-29 12:00:20|15006.9|15004.9|15007|15005|15008|15006|15006.9|15004.9|20
1627560030000|2021-07-29 12:00:30|15006.6|15004.6|15009.1|15007.1|15009.1|15007.1|15006.6|15004.6|11
1627560040000|2021-07-29 12:00:40|15009.3|15007.3|15011.1|15009.1|15011.3|15009.3|15009.3|15007.3|57
1627560050000|2021-07-29 12:00:50|15011|15009|15010.1|15008.1|15011|15009|15010.1|15008.1|12
1627560060000|2021-07-29 12:01:00|15010.3|15008.3|15010.5|15008.5|15010.8|15008.8|15009.6|15007.6|27
1627560070000|2021-07-29 12:01:10|15010.4|15008.4|15011.4|15009.4|15011.4|15009.4|15010.4|15008.4|17
1627560080000|2021-07-29 12:01:20|15011.3|15009.3|15012.1|15010.1|15012.6|15010.6|15011.1|15009.1|88
1627560090000|2021-07-29 12:01:30|15012|15010|15012.1|15010.1|15013.3|15011.3|15011.6|15009.6|70
1627560100000|2021-07-29 12:01:40|15012.3|15010.3|15011.6|15009.6|15012.3|15010.3|15011|15009|38
1627560110000|2021-07-29 12:01:50|15011.5|15009.5|15011.8|15009.8|15012.1|15010.1|15011.4|15009.4|18
1627560120000|2021-07-29 12:02:00|15011.9|15009.9|15011.9|15009.9|15012.6|15010.6|15011.6|15009.6|12
1627560130000|2021-07-29 12:02:10|15012|15010|15011.8|15009.8|15012.3|15010.3|15011.6|15009.6|19
1627560140000|2021-07-29 12:02:20|15011.6|15009.6|15012|15010|15012.1|15010.1|15011.1|15009.1|12
1627560150000|2021-07-29 12:02:30|15011.9|15009.9|15012.1|15010.1|15012.3|15010.3|15011.6|15009.6|18
1627560160000|2021-07-29 12:02:40|15012|15010|15011.6|15009.6|15012|15010|15011.1|15009.1|20
1627560170000|2021-07-29 12:02:50|15011.8|15009.8|15012.8|15010.8|15012.8|15010.8|15011.6|15009.6|18
1627560180000|2021-07-29 12:03:00|15012.9|15010.9|15013.8|15011.8|15013.9|15011.9|15012.9|15010.9|57
1627560190000|2021-07-29 12:03:10|15013.9|15011.9|15012.9|15010.9|15014|15012|15012.8|15010.8|18
1627560200000|2021-07-29 12:03:20|15012.8|15010.8|15013.3|15011.3|15014|15012|15012.6|15010.6|45
1627560210000|2021-07-29 12:03:30|15013.1|15011.1|15012.4|15010.4|15013.1|15011.1|15012.4|15010.4|19
1627560220000|2021-07-29 12:03:40|15012.5|15010.5|15013.6|15011.6|15014.3|15012.3|15012.5|15010.5|21
1627560230000|2021-07-29 12:03:50|15013.5|15011.5|15012.6|15010.6|15013.8|15011.8|15012.1|15010.1|20
1627560240000|2021-07-29 12:04:00|15012.8|15010.8|15011.8|15009.8|15013.3|15011.3|15011.8|15009.8|51
1627560250000|2021-07-29 12:04:10|15011.6|15009.6|15011.1|15009.1|15012.4|15010.4|15011.1|15009.1|42
1627560260000|2021-07-29 12:04:20|15011.3|15009.3|15011.9|15009.9|15012.4|15010.4|15011.1|15009.1|23
1627560270000|2021-07-29 12:04:30|15012|15010|15012.3|15010.3|15012.3|15010.3|15011.9|15009.9|4
1627560280000|2021-07-29 12:04:40|15012.1|15010.1|15012.6|15010.6|15012.6|15010.6|15012.1|15010.1|7
1627560290000|2021-07-29 12:04:50|15012.8|15010.8|15014.5|15012.5|15014.5|15012.5|15012.8|15010.8|33
1627560300000|2021-07-29 12:05:00|15014.6|15012.6|15014|15012|15015.6|15013.6|15013.9|15011.9|37
1627560310000|2021-07-29 12:05:10|15014.1|15012.1|15014.5|15012.5|15014.5|15012.5|15013.5|15011.5|10
1627560320000|2021-07-29 12:05:20|15014.4|15012.4|15013.9|15011.9|15014.9|15012.9|15013.8|15011.8|10
1627560330000|2021-07-29 12:05:30|15014.1|15012.1|15014.4|15012.4|15014.5|15012.5|15013.6|15011.6|14
1627560340000|2021-07-29 12:05:40|15014.6|15012.6|15015.4|15013.4|15015.5|15013.5|15014.3|15012.3|45
1627560350000|2021-07-29 12:05:50|15015.5|15013.5|15015.4|15013.4|15016.1|15014.1|15015.3|15013.3|24
1627560360000|2021-07-29 12:06:00|15015.3|15013.3|15015.1|15013.1|15015.6|15013.6|15014.8|15012.8|15
1627560370000|2021-07-29 12:06:10|15015|15013|15015.3|15013.3|15015.4|15013.4|15014.3|15012.3|15
1627560380000|2021-07-29 12:06:20|15015.1|15013.1|15015.6|15013.6|15015.9|15013.9|15015.1|15013.1|9
1627560390000|2021-07-29 12:06:30|15015.5|15013.5|15015.5|15013.5|15015.9|15013.9|15015.5|15013.5|10
1627560400000|2021-07-29 12:06:40|15015.6|15013.6|15016|15014|15016.3|15014.3|15015.5|15013.5|11
1627560410000|2021-07-29 12:06:50|15015.9|15013.9|15015.4|15013.4|15016.1|15014.1|15015.1|15013.1|15
1627560420000|2021-07-29 12:07:00|15015.5|15013.5|15016.6|15014.6|15016.6|15014.6|15015.5|15013.5|28
1627560430000|2021-07-29 12:07:10|15016.8|15014.8|15016.6|15014.6|15017|15015|15016.4|15014.4|23
1627560440000|2021-07-29 12:07:20|15016.5|15014.5|15016.9|15014.9|15018.4|15016.4|15016.5|15014.5|107
1627560450000|2021-07-29 12:07:30|15016.8|15014.8|15016.9|15014.9|15017.6|15015.6|15016.6|15014.6|16
1627560460000|2021-07-29 12:07:40|15016.8|15014.8|15017.6|15015.6|15018.1|15016.1|15016.3|15014.3|103
1627560470000|2021-07-29 12:07:50|15017.8|15015.8|15017.6|15015.6|15018|15016|15017.4|15015.4|15
1627560480000|2021-07-29 12:08:00|15017.5|15015.5|15018.3|15016.3|15018.5|15016.5|15017.5|15015.5|12
1627560490000|2021-07-29 12:08:10|15018.1|15016.1|15018.4|15016.4|15019|15017|15018|15016|45
1627560500000|2021-07-29 12:08:20|15018.3|15016.3|15019.1|15017.1|15019.3|15017.3|15018.3|15016.3|16
1627560510000|2021-07-29 12:08:30|15019.4|15017.4|15019.4|15017.4|15020.9|15018.9|15019.1|15017.1|135
1627560520000|2021-07-29 12:08:40|15019.3|15017.3|15019.9|15017.9|15020.5|15018.5|15019.3|15017.3|26
1627560530000|2021-07-29 12:08:50|15020|15018|15020|15018|15020|15018|15019.9|15017.9|4
1627560540000|2021-07-29 12:09:00|15020.1|15018.1|15020.1|15018.1|15021.1|15019.1|15020.1|15018.1|38
1627560550000|2021-07-29 12:09:10|15020.3|15018.3|15019.9|15017.9|15020.5|15018.5|15019.9|15017.9|15
1627560560000|2021-07-29 12:09:20|15020|15018|15019.4|15017.4|15020.1|15018.1|15019.1|15017.1|11
1627560570000|2021-07-29 12:09:30|15019.3|15017.3|15019.1|15017.1|15020|15018|15019|15017|18
1627560580000|2021-07-29 12:09:40|15018.9|15016.9|15018.4|15016.4|15018.9|15016.9|15018.1|15016.1|41
1627560590000|2021-07-29 12:09:50|15018.5|15016.5|15017.5|15015.5|15018.9|15016.9|15017.5|15015.5|19
1627560600000|2021-07-29 12:10:00|15017.9|15015.9|15017.9|15015.9|15018.1|15016.1|15017.4|15015.4|22
1627560610000|2021-07-29 12:10:10|15018|15016|15016.8|15014.8|15018|15016|15016.8|15014.8|37
1627560620000|2021-07-29 12:10:20|15016.9|15014.9|15017.4|15015.4|15017.4|15015.4|15016.6|15014.6|13
1627560630000|2021-07-29 12:10:30|15017.5|15015.5|15017.4|15015.4|15017.8|15015.8|15017|15015|10
1627560640000|2021-07-29 12:10:40|15017.5|15015.5|15017.5|15015.5|15018|15016|15017.5|15015.5|17
1627560650000|2021-07-29 12:10:50|15017.4|15015.4|15017.1|15015.1|15017.8|15015.8|15016.9|15014.9|12
1627560660000|2021-07-29 12:11:00|15017|15015|15016.9|15014.9|15017.1|15015.1|15016.8|15014.8|10
1627560670000|2021-07-29 12:11:10|15017|15015|15018.1|15016.1|15018.1|15016.1|15016.9|15014.9|27
1627560680000|2021-07-29 12:11:20|15018.6|15016.6|15018.6|15016.6|15019|15017|15018.4|15016.4|27
1627560690000|2021-07-29 12:11:30|15018.9|15016.9|15019.6|15017.6|15019.6|15017.6|15018.9|15016.9|6
1627560700000|2021-07-29 12:11:40|15019.1|15017.1|15019.9|15017.9|15019.9|15017.9|15019.1|15017.1|47
1627560710000|2021-07-29 12:11:50|15019.6|15017.6|15020.4|15018.4|15020.5|15018.5|15019.6|15017.6|18
1627560720000|2021-07-29 12:12:00|15020.6|15018.6|15019.9|15017.9|15020.6|15018.6|15019.8|15017.8|18
1627560730000|2021-07-29 12:12:10|15019.8|15017.8|15020|15018|15020|15018|15019|15017|28
1627560740000|2021-07-29 12:12:20|15019.9|15017.9|15020.9|15018.9|15021.1|15019.1|15019.9|15017.9|12
1627560750000|2021-07-29 12:12:30|15020.8|15018.8|15020.9|15018.9|15021.1|15019.1|15020.8|15018.8|35
1627560760000|2021-07-29 12:12:40|15020.8|15018.8|15020.9|15018.9|15020.9|15018.9|15020.1|15018.1|20
1627560770000|2021-07-29 12:12:50|15021|15019|15020.1|15018.1|15021.1|15019.1|15020.1|15018.1|42
1627560780000|2021-07-29 12:13:00|15020.3|15018.3|15020.1|15018.1|15021.1|15019.1|15020.1|15018.1|7
1627560790000|2021-07-29 12:13:10|15020|15018|15020.8|15018.8|15020.8|15018.8|15019.6|15017.6|18
1627560800000|2021-07-29 12:13:20|15020.6|15018.6|15020.1|15018.1|15020.6|15018.6|15019.9|15017.9|9
1627560810000|2021-07-29 12:13:30|15020.3|15018.3|15020.9|15018.9|15020.9|15018.9|15020.3|15018.3|4
1627560820000|2021-07-29 12:13:40|15020.8|15018.8|15020.6|15018.6|15021.5|15019.5|15020.6|15018.6|34
1627560830000|2021-07-29 12:13:50|15020.5|15018.5|15020.8|15018.8|15020.9|15018.9|15020.4|15018.4|8
1627560840000|2021-07-29 12:14:00|15020.6|15018.6|15020.1|15018.1|15020.9|15018.9|15020.1|15018.1|11
1627560850000|2021-07-29 12:14:10|15020|15018|15021.3|15019.3|15021.4|15019.4|15019.9|15017.9|31
1627560860000|2021-07-29 12:14:20|15021.6|15019.6|15020.9|15018.9|15021.9|15019.9|15020.8|15018.8|16
1627560870000|2021-07-29 12:14:30|15021|15019|15020.6|15018.6|15021.1|15019.1|15020.6|15018.6|13
1627560880000|2021-07-29 12:14:40|15020.5|15018.5|15020.4|15018.4|15020.6|15018.6|15020.3|15018.3|50
1627560890000|2021-07-29 12:14:50|15020.3|15018.3|15020.6|15018.6|15021|15019|15020.3|15018.3|12
1627560900000|2021-07-29 12:15:00|15020.5|15018.5|15019.5|15017.5|15020.5|15018.5|15019|15017|53
1627560910000|2021-07-29 12:15:10|15019.6|15017.6|15019.6|15017.6|15019.9|15017.9|15019.1|15017.1|87
1627560920000|2021-07-29 12:15:20|15019.5|15017.5|15019.3|15017.3|15020|15018|15019.3|15017.3|17
1627560930000|2021-07-29 12:15:30|15019.4|15017.4|15019.1|15017.1|15019.5|15017.5|15018.9|15016.9|12
1627560940000|2021-07-29 12:15:40|15019|15017|15018.4|15016.4|15019.3|15017.3|15018.1|15016.1|26
1627560950000|2021-07-29 12:15:50|15018.3|15016.3|15017.9|15015.9|15018.3|15016.3|15017.6|15015.6|21
1627560960000|2021-07-29 12:16:00|15018|15016|15018.1|15016.1|15019|15017|15017.9|15015.9|51
1627560970000|2021-07-29 12:16:10|15018.3|15016.3|15018.4|15016.4|15018.8|15016.8|15017.8|15015.8|23
1627560980000|2021-07-29 12:16:20|15018.5|15016.5|15018.5|15016.5|15019|15017|15018.1|15016.1|28
1627560990000|2021-07-29 12:16:30|15018.4|15016.4|15017.9|15015.9|15018.6|15016.6|15017.9|15015.9|22
1627561000000|2021-07-29 12:16:40|15017.8|15015.8|15017.8|15015.8|15018.1|15016.1|15017.6|15015.6|16
1627561010000|2021-07-29 12:16:50|15017.6|15015.6|15017.5|15015.5|15017.6|15015.6|15017.3|15015.3|30
1627561020000|2021-07-29 12:17:00|15017.4|15015.4|15017.1|15015.1|15017.6|15015.6|15016.9|15014.9|22
1627561030000|2021-07-29 12:17:10|15017.3|15015.3|15017.6|15015.6|15017.9|15015.9|15017.3|15015.3|15
1627561040000|2021-07-29 12:17:20|15017.8|15015.8|15017.9|15015.9|15018.1|15016.1|15017.5|15015.5|12
1627561050000|2021-07-29 12:17:30|15018|15016|15017.5|15015.5|15018|15016|15017.5|15015.5|9
1627561060000|2021-07-29 12:17:40|15017.4|15015.4|15017.5|15015.5|15017.9|15015.9|15017.1|15015.1|13
1627561070000|2021-07-29 12:17:50|15017.4|15015.4|15017.6|15015.6|15017.6|15015.6|15017.3|15015.3|23
1627561080000|2021-07-29 12:18:00|15017.5|15015.5|15017.1|15015.1|15017.6|15015.6|15017.1|15015.1|14
1627561090000|2021-07-29 12:18:10|15017.3|15015.3|15016.9|15014.9|15017.3|15015.3|15016.8|15014.8|3
1627561100000|2021-07-29 12:18:20|15016.8|15014.8|15016.9|15014.9|15017.1|15015.1|15016.8|15014.8|2
1627561110000|2021-07-29 12:18:30|15017|15015|15017.1|15015.1|15017.5|15015.5|15016.9|15014.9|18
1627561120000|2021-07-29 12:18:40|15016.9|15014.9|15016.1|15014.1|15016.9|15014.9|15016|15014|19
1627561130000|2021-07-29 12:18:50|15016|15014|15015.8|15013.8|15016.1|15014.1|15015.6|15013.6|20
1627561140000|2021-07-29 12:19:00|15015.9|15013.9|15015.3|15013.3|15016.1|15014.1|15015.1|15013.1|42
1627561150000|2021-07-29 12:19:10|15015.1|15013.1|15016.5|15014.5|15016.5|15014.5|15015.1|15013.1|26
1627561160000|2021-07-29 12:19:20|15016.6|15014.6|15015.6|15013.6|15016.6|15014.6|15015.6|15013.6|43
1627561170000|2021-07-29 12:19:30|15015.5|15013.5|15016.1|15014.1|15016.1|15014.1|15015.3|15013.3|10
1627561180000|2021-07-29 12:19:40|15016.3|15014.3|15015.6|15013.6|15016.3|15014.3|15015.5|15013.5|3
1627561190000|2021-07-29 12:19:50|15015.5|15013.5|15015.1|15013.1|15016|15014|15015.1|15013.1|10
1627561200000|2021-07-29 12:20:00|15015.3|15013.3|15014.6|15012.6|15015.6|15013.6|15014.5|15012.5|33
1627561210000|2021-07-29 12:20:10|15014.8|15012.8|15016.1|15014.1|15016.1|15014.1|15014.6|15012.6|14
1627561220000|2021-07-29 12:20:20|15016.4|15014.4|15016.1|15014.1|15016.4|15014.4|15015.8|15013.8|17
1627561230000|2021-07-29 12:20:30|15016.4|15014.4|15016.1|15014.1|15016.4|15014.4|15015.9|15013.9|18
1627561240000|2021-07-29 12:20:40|15016.3|15014.3|15016.6|15014.6|15016.6|15014.6|15016.1|15014.1|18
1627561250000|2021-07-29 12:20:50|15016.9|15014.9|15017.9|15015.9|15018|15016|15016.5|15014.5|40
1627561260000|2021-07-29 12:21:00|15018.1|15016.1|15018.1|15016.1|15018.6|15016.6|15017.8|15015.8|26
1627561270000|2021-07-29 12:21:10|15017.8|15015.8|15017.4|15015.4|15017.9|15015.9|15017.1|15015.1|30
1627561280000|2021-07-29 12:21:20|15017.5|15015.5|15017.4|15015.4|15017.8|15015.8|15016.8|15014.8|15
1627561290000|2021-07-29 12:21:30|15017.5|15015.5|15017.6|15015.6|15017.6|15015.6|15017.4|15015.4|10
1627561300000|2021-07-29 12:21:40|15017.1|15015.1|15016.4|15014.4|15017.4|15015.4|15016.3|15014.3|15
1627561310000|2021-07-29 12:21:50|15016.3|15014.3|15016.8|15014.8|15016.8|15014.8|15016|15014|18
1627561320000|2021-07-29 12:22:00|15016.9|15014.9|15017.1|15015.1|15017.5|15015.5|15016.8|15014.8|5
1627561330000|2021-07-29 12:22:10|15017|15015|15016.8|15014.8|15017|15015|15016.6|15014.6|0
1627561340000|2021-07-29 12:22:20|15016.9|15014.9|15017.1|15015.1|15017.1|15015.1|15016.8|15014.8|1
1627561350000|2021-07-29 12:22:30|15017|15015|15017.6|15015.6|15017.9|15015.9|15017|15015|5
1627561360000|2021-07-29 12:22:40|15017.8|15015.8|15017.8|15015.8|15017.8|15015.8|15017.6|15015.6|4
1627561370000|2021-07-29 12:22:50|15017.6|15015.6|15016.6|15014.6|15017.8|15015.8|15016.6|15014.6|5
1627561380000|2021-07-29 12:23:00|15017|15015|15017.1|15015.1|15017.4|15015.4|15016.9|15014.9|11
1627561390000|2021-07-29 12:23:10|15017|15015|15017.6|15015.6|15017.6|15015.6|15016.9|15014.9|1
1627561400000|2021-07-29 12:23:20|15017.5|15015.5|15017.4|15015.4|15017.6|15015.6|15017|15015|3
1627561410000|2021-07-29 12:23:30|15017.5|15015.5|15017.4|15015.4|15017.8|15015.8|15017.1|15015.1|6
1627561420000|2021-07-29 12:23:40|15017.3|15015.3|15017.4|15015.4|15017.6|15015.6|15017.3|15015.3|0
1627561430000|2021-07-29 12:23:50|15017.5|15015.5|15017.4|15015.4|15017.6|15015.6|15017.1|15015.1|2
1627561440000|2021-07-29 12:24:00|15017.3|15015.3|15017.4|15015.4|15017.4|15015.4|15017.1|15015.1|9
1627561450000|2021-07-29 12:24:10|15017.5|15015.5|15017.1|15015.1|15017.5|15015.5|15016.6|15014.6|8
1627561460000|2021-07-29 12:24:20|15017|15015|15017.1|15015.1|15017.4|15015.4|15016.8|15014.8|2
1627561470000|2021-07-29 12:24:30|15017|15015|15017.1|15015.1|15017.4|15015.4|15017|15015|1
1627561480000|2021-07-29 12:24:40|15017|15015|15017.1|15015.1|15017.1|15015.1|15016.6|15014.6|0
1627561490000|2021-07-29 12:24:50|15017|15015|15017.6|15015.6|15017.9|15015.9|15017|15015|9
1627561500000|2021-07-29 12:25:00|15017.9|15015.9|15018.1|15016.1|15018.8|15016.8|15017.5|15015.5|28
1627561510000|2021-07-29 12:25:10|15018.3|15016.3|15017.9|15015.9|15018.9|15016.9|15017.9|15015.9|9
1627561520000|2021-07-29 12:25:20|15017.8|15015.8|15018.1|15016.1|15018.1|15016.1|15017.6|15015.6|8
1627561530000|2021-07-29 12:25:30|15017.9|15015.9|15018.1|15016.1|15018.1|15016.1|15017.6|15015.6|3
1627561540000|2021-07-29 12:25:40|15018.3|15016.3|15018.1|15016.1|15018.5|15016.5|15017.8|15015.8|5
1627561550000|2021-07-29 12:25:50|15018.4|15016.4|15017.9|15015.9|15018.5|15016.5|15017.9|15015.9|4
1627561560000|2021-07-29 12:26:00|15017.8|15015.8|15017|15015|15018|15016|15016.6|15014.6|50
1627561570000|2021-07-29 12:26:10|15017.1|15015.1|15016.8|15014.8|15017.3|15015.3|15016.4|15014.4|11
1627561580000|2021-07-29 12:26:20|15016.9|15014.9|15017.1|15015.1|15017.3|15015.3|15016.6|15014.6|6
1627561590000|2021-07-29 12:26:30|15017|15015|15016.9|15014.9|15017.1|15015.1|15016.5|15014.5|16
1627561600000|2021-07-29 12:26:40|15017|15015|15016.6|15014.6|15017|15015|15016.6|15014.6|14
1627561610000|2021-07-29 12:26:50|15016.4|15014.4|15015.8|15013.8|15016.4|15014.4|15015.5|15013.5|25
1627561620000|2021-07-29 12:27:00|15015.9|15013.9|15015.6|15013.6|15016.4|15014.4|15015.5|15013.5|14
1627561630000|2021-07-29 12:27:10|15015.5|15013.5|15015.6|15013.6|15016|15014|15015.5|15013.5|19
1627561640000|2021-07-29 12:27:20|15015.5|15013.5|15015.4|15013.4|15015.6|15013.6|15015.3|15013.3|9
1627561650000|2021-07-29 12:27:30|15015.3|15013.3|15015.1|15013.1|15015.6|15013.6|15014.9|15012.9|39
1627561660000|2021-07-29 12:27:40|15015.5|15013.5|15015.6|15013.6|15015.9|15013.9|15015.1|15013.1|13
1627561670000|2021-07-29 12:27:50|15015.8|15013.8|15016.6|15014.6|15016.6|15014.6|15015.6|15013.6|19
1627561680000|2021-07-29 12:28:00|15016.5|15014.5|15016.6|15014.6|15016.9|15014.9|15016|15014|28
1627561690000|2021-07-29 12:28:10|15016.5|15014.5|15016.8|15014.8|15016.9|15014.9|15016.3|15014.3|10
1627561700000|2021-07-29 12:28:20|15016.6|15014.6|15016|15014|15016.6|15014.6|15016|15014|7
1627561710000|2021-07-29 12:28:30|15016.1|15014.1|15016.8|15014.8|15016.8|15014.8|15016.1|15014.1|2
1627561720000|2021-07-29 12:28:40|15016.6|15014.6|15016.8|15014.8|15017|15015|15016.6|15014.6|6
1627561730000|2021-07-29 12:28:50|15016.6|15014.6|15016.6|15014.6|15016.8|15014.8|15016.6|15014.6|1
1627561740000|2021-07-29 12:29:00|15016.5|15014.5|15016.5|15014.5|15017.1|15015.1|15016.5|15014.5|14
1627561750000|2021-07-29 12:29:10|15016.4|15014.4|15015.6|15013.6|15016.4|15014.4|15015.6|15013.6|2
1627561760000|2021-07-29 12:29:20|15015.8|15013.8|15016.1|15014.1|15016.1|15014.1|15015.4|15013.4|5
1627561770000|2021-07-29 12:29:30|15015.9|15013.9|15015.6|15013.6|15016|15014|15015.3|15013.3|3
1627561780000|2021-07-29 12:29:40|15015.4|15013.4|15015.1|15013.1|15015.4|15013.4|15014.9|15012.9|9
1627561790000|2021-07-29 12:29:50|15015.5|15013.5|15016.5|15014.5|15016.5|15014.5|15015.4|15013.4|8
1627561800000|2021-07-29 12:30:00|15016.6|15014.6|15016.9|15014.9|15016.9|15014.9|15015.6|15013.6|15
1627561810000|2021-07-29 12:30:10|15017|15015|15020.4|15018.4|15021.4|15019.4|15016.3|15014.3|120
1627561820000|2021-07-29 12:30:20|15020.5|15018.5|15021.6|15019.6|15025.6|15023.6|15020|15018|286
1627561830000|2021-07-29 12:30:30|15021.5|15019.5|15020.1|15018.1|15022.3|15020.3|15018.6|15016.6|119
1627561840000|2021-07-29 12:30:40|15020.3|15018.3|15021.8|15019.8|15022.6|15020.6|15020.3|15018.3|80
1627561850000|2021-07-29 12:30:50|15021.6|15019.6|15018.5|15016.5|15021.8|15019.8|15016.5|15014.5|90
1627561860000|2021-07-29 12:31:00|15018.6|15016.6|15018.4|15016.4|15020|15018|15017|15015|47
1627561870000|2021-07-29 12:31:10|15018.5|15016.5|15016.4|15014.4|15018.5|15016.5|15015.3|15013.3|97
1627561880000|2021-07-29 12:31:20|15016.6|15014.6|15021.8|15019.8|15022.3|15020.3|15016.6|15014.6|78
1627561890000|2021-07-29 12:31:30|15022.4|15020.4|15024.5|15022.5|15025.4|15023.4|15022.4|15020.4|100
1627561900000|2021-07-29 12:31:40|15024.3|15022.3|15028.6|15026.6|15028.6|15026.6|15024|15022|195
1627561910000|2021-07-29 12:31:50|15028.1|15026.1|15027.9|15025.9|15029.1|15027.1|15026.6|15024.6|114
1627561920000|2021-07-29 12:32:00|15027.8|15025.8|15029.1|15027.1|15030.6|15028.6|15027.8|15025.8|141
1627561930000|2021-07-29 12:32:10|15029.3|15027.3|15029.8|15027.8|15031.3|15029.3|15029.1|15027.1|73
1627561940000|2021-07-29 12:32:20|15029.9|15027.9|15028.1|15026.1|15031.6|15029.6|15027.9|15025.9|110
1627561950000|2021-07-29 12:32:30|15028.3|15026.3|15029|15027|15030|15028|15027.9|15025.9|96
1627561960000|2021-07-29 12:32:40|15029.1|15027.1|15026|15024|15029.1|15027.1|15025.5|15023.5|62
1627561970000|2021-07-29 12:32:50|15025.9|15023.9|15026.3|15024.3|15026.5|15024.5|15025.4|15023.4|31
1627561980000|2021-07-29 12:33:00|15026.4|15024.4|15021.3|15019.3|15026.4|15024.4|15020.8|15018.8|236
1627561990000|2021-07-29 12:33:10|15021.1|15019.1|15020.3|15018.3|15022.3|15020.3|15019.6|15017.6|49
1627562000000|2021-07-29 12:33:20|15020|15018|15018.9|15016.9|15020.1|15018.1|15018.4|15016.4|37
1627562010000|2021-07-29 12:33:30|15019.3|15017.3|15018.5|15016.5|15019.4|15017.4|15017.8|15015.8|47
1627562020000|2021-07-29 12:33:40|15018.4|15016.4|15021|15019|15021.8|15019.8|15018.4|15016.4|39
1627562030000|2021-07-29 12:33:50|15020.9|15018.9|15018.5|15016.5|15020.9|15018.9|15018.4|15016.4|18
1627562040000|2021-07-29 12:34:00|15018.4|15016.4|15018.4|15016.4|15020.1|15018.1|15018.4|15016.4|65
1627562050000|2021-07-29 12:34:10|15018|15016|15018.3|15016.3|15018.9|15016.9|15017.8|15015.8|44
1627562060000|2021-07-29 12:34:20|15018.1|15016.1|15019|15017|15019.5|15017.5|15018.1|15016.1|24
1627562070000|2021-07-29 12:34:30|15018.9|15016.9|15020.5|15018.5|15021.4|15019.4|15018.5|15016.5|37
1627562080000|2021-07-29 12:34:40|15020.6|15018.6|15021.3|15019.3|15021.6|15019.6|15020.5|15018.5|18
1627562090000|2021-07-29 12:34:50|15021.4|15019.4|15021.9|15019.9|15022.5|15020.5|15021.1|15019.1|43
1627562100000|2021-07-29 12:35:00|15022|15020|15021.5|15019.5|15023|15021|15021.5|15019.5|43
1627562110000|2021-07-29 12:35:10|15021.4|15019.4|15020.9|15018.9|15022.3|15020.3|15020.8|15018.8|28
1627562120000|2021-07-29 12:35:20|15020.4|15018.4|15020.4|15018.4|15021.1|15019.1|15019.8|15017.8|25
1627562130000|2021-07-29 12:35:30|15019.8|15017.8|15020.6|15018.6|15020.6|15018.6|15019.5|15017.5|27
1627562140000|2021-07-29 12:35:40|15020.5|15018.5|15019.1|15017.1|15021|15019|15018.9|15016.9|39
1627562150000|2021-07-29 12:35:50|15019|15017|15019.6|15017.6|15019.6|15017.6|15019|15017|14
1627562160000|2021-07-29 12:36:00|15020.4|15018.4|15020.1|15018.1|15020.4|15018.4|15018.9|15016.9|77
1627562170000|2021-07-29 12:36:10|15020|15018|15019.1|15017.1|15020.1|15018.1|15018.9|15016.9|14
1627562180000|2021-07-29 12:36:20|15019|15017|15019.4|15017.4|15019.6|15017.6|15018.8|15016.8|21
1627562190000|2021-07-29 12:36:30|15019.3|15017.3|15018.9|15016.9|15019.5|15017.5|15018.8|15016.8|5
1627562200000|2021-07-29 12:36:40|15018.8|15016.8|15017.4|15015.4|15018.8|15016.8|15017.4|15015.4|37
1627562210000|2021-07-29 12:36:50|15017.3|15015.3|15017.8|15015.8|15018.1|15016.1|15017.3|15015.3|11
1627562220000|2021-07-29 12:37:00|15017.4|15015.4|15017.4|15015.4|15018.1|15016.1|15017.1|15015.1|39
1627562230000|2021-07-29 12:37:10|15017.5|15015.5|15015.5|15013.5|15017.8|15015.8|15015.5|15013.5|52
1627562240000|2021-07-29 12:37:20|15015.4|15013.4|15015.5|15013.5|15015.6|15013.6|15015.3|15013.3|20
1627562250000|2021-07-29 12:37:30|15015.6|15013.6|15016|15014|15016.1|15014.1|15015|15013|14
1627562260000|2021-07-29 12:37:40|15016.1|15014.1|15015.6|15013.6|15016.6|15014.6|15015.5|15013.5|27
1627562270000|2021-07-29 12:37:50|15015.5|15013.5|15015.8|15013.8|15016|15014|15014.5|15012.5|46
1627562280000|2021-07-29 12:38:00|15015.9|15013.9|15014.3|15012.3|15016.4|15014.4|15013.4|15011.4|89
1627562290000|2021-07-29 12:38:10|15014|15012|15011.1|15009.1|15014.1|15012.1|15011|15009|95
1627562300000|2021-07-29 12:38:20|15011|15009|15011.1|15009.1|15012|15010|15010.9|15008.9|66
1627562310000|2021-07-29 12:38:30|15011.3|15009.3|15011.3|15009.3|15011.5|15009.5|15010.6|15008.6|30
1627562320000|2021-07-29 12:38:40|15011.4|15009.4|15011.1|15009.1|15012|15010|15011.1|15009.1|35
1627562330000|2021-07-29 12:38:50|15011.3|15009.3|15010.3|15008.3|15011.6|15009.6|15010|15008|42
1627562340000|2021-07-29 12:39:00|15010.4|15008.4|15009.4|15007.4|15010.6|15008.6|15009.3|15007.3|35
1627562350000|2021-07-29 12:39:10|15009.5|15007.5|15011|15009|15011.1|15009.1|15009.1|15007.1|32
1627562360000|2021-07-29 12:39:20|15011.1|15009.1|15010.8|15008.8|15012|15010|15010.8|15008.8|31
1627562370000|2021-07-29 12:39:30|15010.9|15008.9|15013.5|15011.5|15013.9|15011.9|15010.9|15008.9|62
1627562380000|2021-07-29 12:39:40|15013.3|15011.3|15013.4|15011.4|15013.4|15011.4|15012.8|15010.8|20
1627562390000|2021-07-29 12:39:50|15013.9|15011.9|15015.4|15013.4|15016|15014|15013.9|15011.9|42
1627562400000|2021-07-29 12:40:00|15015.3|15013.3|15010.8|15008.8|15015.5|15013.5|15010.8|15008.8|80
1627562410000|2021-07-29 12:40:10|15010.6|15008.6|15008.6|15006.6|15011.1|15009.1|15008.6|15006.6|87
1627562420000|2021-07-29 12:40:20|15008.8|15006.8|15007.9|15005.9|15009.1|15007.1|15006|15004|108
1627562430000|2021-07-29 12:40:30|15008|15006|15008|15006|15008.6|15006.6|15007.9|15005.9|14
1627562440000|2021-07-29 12:40:40|15008.1|15006.1|15007.1|15005.1|15008.4|15006.4|15006.9|15004.9|33
1627562450000|2021-07-29 12:40:50|15006.9|15004.9|15008|15006|15008.1|15006.1|15006.1|15004.1|75
1627562460000|2021-07-29 12:41:00|15007.9|15005.9|15006.3|15004.3|15007.9|15005.9|15006.1|15004.1|44
1627562470000|2021-07-29 12:41:10|15006|15004|15006.9|15004.9|15007.1|15005.1|15005.9|15003.9|24
1627562480000|2021-07-29 12:41:20|15006.8|15004.8|15004.8|15002.8|15007.1|15005.1|15004.6|15002.6|58
1627562490000|2021-07-29 12:41:30|15005|15003|15005|15003|15006.1|15004.1|15004.6|15002.6|61
1627562500000|2021-07-29 12:41:40|15004.9|15002.9|15001.6|14999.6|15005.4|15003.4|15001.6|14999.6|146
1627562510000|2021-07-29 12:41:50|15001.1|14999.1|15001.5|14999.5|15002.6|15000.6|15001|14999|134
1627562520000|2021-07-29 12:42:00|15001.6|14999.6|15001.6|14999.6|15002.4|15000.4|15001.1|14999.1|67
1627562530000|2021-07-29 12:42:10|15001.8|14999.8|15002.1|15000.1|15003.3|15001.3|15001.8|14999.8|52
1627562540000|2021-07-29 12:42:20|15002.3|15000.3|15004.3|15002.3|15004.4|15002.4|15002.3|15000.3|29
1627562550000|2021-07-29 12:42:30|15004.4|15002.4|15002.3|15000.3|15004.5|15002.5|15002.1|15000.1|26
1627562560000|2021-07-29 12:42:40|15002.1|15000.1|15001|14999|15002.8|15000.8|15000.4|14998.4|47
1627562570000|2021-07-29 12:42:50|15001.1|14999.1|15001.1|14999.1|15002.1|15000.1|15001|14999|29
1627562580000|2021-07-29 12:43:00|15001.3|14999.3|15001.3|14999.3|15001.4|14999.4|15000.3|14998.3|128
1627562590000|2021-07-29 12:43:10|15001.4|14999.4|15003.4|15001.4|15003.6|15001.6|15001.4|14999.4|41
1627562600000|2021-07-29 12:43:20|15003.5|15001.5|15002.6|15000.6|15003.9|15001.9|15002.5|15000.5|28
1627562610000|2021-07-29 12:43:30|15002.5|15000.5|15003.4|15001.4|15004.6|15002.6|15002.4|15000.4|24
1627562620000|2021-07-29 12:43:40|15003.5|15001.5|15005.3|15003.3|15005.4|15003.4|15003.3|15001.3|33
1627562630000|2021-07-29 12:43:50|15004.8|15002.8|15003.9|15001.9|15005.1|15003.1|15003.6|15001.6|24
1627562640000|2021-07-29 12:44:00|15003.8|15001.8|15003.4|15001.4|15004|15002|15003.1|15001.1|11
1627562650000|2021-07-29 12:44:10|15003.5|15001.5|15001.3|14999.3|15004.3|15002.3|15001.3|14999.3|61
1627562660000|2021-07-29 12:44:20|15001.4|14999.4|15001.6|14999.6|15001.8|14999.8|15001.1|14999.1|16
1627562670000|2021-07-29 12:44:30|15001.8|14999.8|15003.1|15001.1|15003.1|15001.1|15001.6|14999.6|8
1627562680000|2021-07-29 12:44:40|15002.9|15000.9|15003|15001|15003.8|15001.8|15001.9|14999.9|62
1627562690000|2021-07-29 12:44:50|15002.9|15000.9|15003.5|15001.5|15003.6|15001.6|15002.6|15000.6|11
1627562700000|2021-07-29 12:45:00|15003.4|15001.4|15004.6|15002.6|15005|15003|15003|15001|37
1627562710000|2021-07-29 12:45:10|15004.8|15002.8|15003.6|15001.6|15005.1|15003.1|15003.6|15001.6|20
1627562720000|2021-07-29 12:45:20|15003.4|15001.4|15003.9|15001.9|15004.1|15002.1|15002.9|15000.9|19
1627562730000|2021-07-29 12:45:30|15004.1|15002.1|15004.8|15002.8|15004.8|15002.8|15004.1|15002.1|16
1627562740000|2021-07-29 12:45:40|15004.9|15002.9|15005.6|15003.6|15005.6|15003.6|15004.8|15002.8|28
1627562750000|2021-07-29 12:45:50|15005.5|15003.5|15005.3|15003.3|15006|15004|15005.1|15003.1|37
1627562760000|2021-07-29 12:46:00|15005.4|15003.4|15005.6|15003.6|15006.5|15004.5|15005|15003|39
1627562770000|2021-07-29 12:46:10|15005.8|15003.8|15005.8|15003.8|15006.9|15004.9|15005.5|15003.5|40
1627562780000|2021-07-29 12:46:20|15006|15004|15006.3|15004.3|15006.9|15004.9|15005.5|15003.5|63
1627562790000|2021-07-29 12:46:30|15006.1|15004.1|15004.8|15002.8|15006.1|15004.1|15004.6|15002.6|27
1627562800000|2021-07-29 12:46:40|15004.9|15002.9|15004|15002|15005.5|15003.5|15004|15002|9
1627562810000|2021-07-29 12:46:50|15004.1|15002.1|15006.5|15004.5|15006.5|15004.5|15003.9|15001.9|30
1627562820000|2021-07-29 12:47:00|15006.4|15004.4|15005.1|15003.1|15006.4|15004.4|15004.9|15002.9|5
1627562830000|2021-07-29 12:47:10|15005|15003|15005.4|15003.4|15005.8|15003.8|15004.9|15002.9|2
1627562840000|2021-07-29 12:47:20|15005.6|15003.6|15005|15003|15005.8|15003.8|15004.9|15002.9|12
1627562850000|2021-07-29 12:47:30|15004.9|15002.9|15004.9|15002.9|15005.4|15003.4|15004.5|15002.5|5
1627562860000|2021-07-29 12:47:40|15005.3|15003.3|15004.4|15002.4|15005.6|15003.6|15004.3|15002.3|10
1627562870000|2021-07-29 12:47:50|15004.5|15002.5|15004.5|15002.5|15004.9|15002.9|15004.5|15002.5|12
1627562880000|2021-07-29 12:48:00|15004|15002|15005.3|15003.3|15005.8|15003.8|15003.9|15001.9|18
1627562890000|2021-07-29 12:48:10|15005.5|15003.5|15002.9|15000.9|15005.5|15003.5|15002.4|15000.4|58
1627562900000|2021-07-29 12:48:20|15003|15001|15002.3|15000.3|15003|15001|15002.3|15000.3|22
1627562910000|2021-07-29 12:48:30|15002.1|15000.1|15002|15000|15002.1|15000.1|15001.5|14999.5|19
1627562920000|2021-07-29 12:48:40|15002.3|15000.3|15002.1|15000.1|15002.3|15000.3|15001.3|14999.3|20
1627562930000|2021-07-29 12:48:50|15001.9|14999.9|15001.6|14999.6|15002|15000|15001.4|14999.4|53
1627562940000|2021-07-29 12:49:00|15001.5|14999.5|14998.3|14996.3|15002.3|15000.3|14998|14996|110
1627562950000|2021-07-29 12:49:10|14998.1|14996.1|14999.6|14997.6|15000|14998|14997.3|14995.3|95
1627562960000|2021-07-29 12:49:20|14999.8|14997.8|14998.9|14996.9|14999.8|14997.8|14998.6|14996.6|30
1627562970000|2021-07-29 12:49:30|14999|14997|14999.9|14997.9|15000.1|14998.1|14998.6|14996.6|48
1627562980000|2021-07-29 12:49:40|14999.6|14997.6|14999.6|14997.6|14999.9|14997.9|14999.3|14997.3|14
1627562990000|2021-07-29 12:49:50|14999.8|14997.8|15000.1|14998.1|15000.6|14998.6|14999.4|14997.4|22
1627563000000|2021-07-29 12:50:00|15000|14998|14999.5|14997.5|15000.1|14998.1|14998.1|14996.1|24
1627563010000|2021-07-29 12:50:10|14999.3|14997.3|14998.1|14996.1|14999.4|14997.4|14998|14996|24
1627563020000|2021-07-29 12:50:20|14998|14996|14998.1|14996.1|14998.9|14996.9|14998|14996|22
1627563030000|2021-07-29 12:50:30|14998|14996|14998.5|14996.5|14998.6|14996.6|14997.9|14995.9|17
1627563040000|2021-07-29 12:50:40|14998.6|14996.6|14999.3|14997.3|14999.3|14997.3|14998.6|14996.6|21
1627563050000|2021-07-29 12:50:50|14999.8|14997.8|14997.1|14995.1|15000.4|14998.4|14997.1|14995.1|109
1627563060000|2021-07-29 12:51:00|14997.3|14995.3|14998.8|14996.8|14998.8|14996.8|14995.8|14993.8|77
1627563070000|2021-07-29 12:51:10|14998.9|14996.9|15000.4|14998.4|15000.6|14998.6|14998.8|14996.8|29
1627563080000|2021-07-29 12:51:20|14999.9|14997.9|14999.8|14997.8|15000|14998|14999.3|14997.3|20
1627563090000|2021-07-29 12:51:30|14999.9|14997.9|15000.5|14998.5|15000.9|14998.9|14999.8|14997.8|20
1627563100000|2021-07-29 12:51:40|15000.4|14998.4|15000|14998|15000.6|14998.6|14999.8|14997.8|17
1627563110000|2021-07-29 12:51:50|15000.1|14998.1|15000.5|14998.5|15000.6|14998.6|15000.1|14998.1|9
1627563120000|2021-07-29 12:52:00|15000.6|14998.6|14999.1|14997.1|15000.6|14998.6|14998.5|14996.5|28
1627563130000|2021-07-29 12:52:10|14999.3|14997.3|15000.6|14998.6|15001|14999|14999.3|14997.3|30
1627563140000|2021-07-29 12:52:20|15001.1|14999.1|15000.9|14998.9|15001.9|14999.9|15000.5|14998.5|28
1627563150000|2021-07-29 12:52:30|15001|14999|15001.9|14999.9|15002.4|15000.4|15000.9|14998.9|56
1627563160000|2021-07-29 12:52:40|15002|15000|15001.6|14999.6|15002|15000|15000.6|14998.6|33
1627563170000|2021-07-29 12:52:50|15001.5|14999.5|15001.5|14999.5|15001.8|14999.8|15001.3|14999.3|6
1627563180000|2021-07-29 12:53:00|15001.6|14999.6|15002.1|15000.1|15002.4|15000.4|15001.4|14999.4|19
1627563190000|2021-07-29 12:53:10|15002.3|15000.3|15003.4|15001.4|15004|15002|15002.3|15000.3|76
1627563200000|2021-07-29 12:53:20|15003.5|15001.5|15003.6|15001.6|15003.6|15001.6|15003.1|15001.1|13
1627563210000|2021-07-29 12:53:30|15003.5|15001.5|15003.4|15001.4|15003.6|15001.6|15003|15001|14
1627563220000|2021-07-29 12:53:40|15003.3|15001.3|15003.5|15001.5|15003.5|15001.5|15002.3|15000.3|27
1627563230000|2021-07-29 12:53:50|15003.6|15001.6|15003.1|15001.1|15003.6|15001.6|15002.8|15000.8|12
1627563240000|2021-07-29 12:54:00|15003.3|15001.3|15003.5|15001.5|15003.8|15001.8|15002.9|15000.9|11
1627563250000|2021-07-29 12:54:10|15003.4|15001.4|15003.6|15001.6|15004.6|15002.6|15003.4|15001.4|72
1627563260000|2021-07-29 12:54:20|15003.5|15001.5|15005.1|15003.1|15005.5|15003.5|15002.9|15000.9|65
1627563270000|2021-07-29 12:54:30|15005.3|15003.3|15005.6|15003.6|15005.6|15003.6|15004.5|15002.5|21
1627563280000|2021-07-29 12:54:40|15005.5|15003.5|15006.3|15004.3|15006.5|15004.5|15005.4|15003.4|36
1627563290000|2021-07-29 12:54:50|15006.1|15004.1|15006.1|15004.1|15006.6|15004.6|15005.8|15003.8|36
1627563300000|2021-07-29 12:55:00|15006.3|15004.3|15006.6|15004.6|15006.6|15004.6|15004.9|15002.9|50
1627563310000|2021-07-29 12:55:10|15006.3|15004.3|15005.9|15003.9|15006.5|15004.5|15005.4|15003.4|33
1627563320000|2021-07-29 12:55:20|15005.8|15003.8|15006.1|15004.1|15006.3|15004.3|15005.6|15003.6|18
1627563330000|2021-07-29 12:55:30|15005.8|15003.8|15005.9|15003.9|15006.1|15004.1|15005.5|15003.5|6
1627563340000|2021-07-29 12:55:40|15006|15004|15007|15005|15007.1|15005.1|15005.9|15003.9|13
1627563350000|2021-07-29 12:55:50|15006.9|15004.9|15007.1|15005.1|15007.5|15005.5|15006.8|15004.8|35
1627563360000|2021-07-29 12:56:00|15007.3|15005.3|15006.6|15004.6|15007.3|15005.3|15006.1|15004.1|28
1627563370000|2021-07-29 12:56:10|15006.5|15004.5|15006.4|15004.4|15007|15005|15006.3|15004.3|23
1627563380000|2021-07-29 12:56:20|15006.5|15004.5|15006.9|15004.9|15007.4|15005.4|15006.3|15004.3|26
1627563390000|2021-07-29 12:56:30|15007.1|15005.1|15007.1|15005.1|15007.5|15005.5|15006.9|15004.9|33
1627563400000|2021-07-29 12:56:40|15007.3|15005.3|15008.5|15006.5|15008.5|15006.5|15007.3|15005.3|40
1627563410000|2021-07-29 12:56:50|15008.6|15006.6|15007.9|15005.9|15008.6|15006.6|15007.9|15005.9|19
1627563420000|2021-07-29 12:57:00|15008|15006|15008.1|15006.1|15008.1|15006.1|15007.6|15005.6|17
1627563430000|2021-07-29 12:57:10|15008|15006|15007.9|15005.9|15008.8|15006.8|15007.8|15005.8|29
1627563440000|2021-07-29 12:57:20|15007.8|15005.8|15007.9|15005.9|15008.1|15006.1|15007.6|15005.6|7
1627563450000|2021-07-29 12:57:30|15007.6|15005.6|15006.1|15004.1|15007.6|15005.6|15005.9|15003.9|52
1627563460000|2021-07-29 12:57:40|15006|15004|15005.8|15003.8|15006.8|15004.8|15005.5|15003.5|29
1627563470000|2021-07-29 12:57:50|15005.6|15003.6|15006.1|15004.1|15006.4|15004.4|15005.5|15003.5|30
1627563480000|2021-07-29 12:58:00|15005.8|15003.8|15005.8|15003.8|15006|15004|15005.5|15003.5|16
1627563490000|2021-07-29 12:58:10|15005.6|15003.6|15005.1|15003.1|15005.9|15003.9|15004.8|15002.8|48
1627563500000|2021-07-29 12:58:20|15005|15003|15003.5|15001.5|15005|15003|15003.5|15001.5|48
1627563510000|2021-07-29 12:58:30|15003.8|15001.8|15003.8|15001.8|15004.1|15002.1|15003.3|15001.3|27
1627563520000|2021-07-29 12:58:40|15003.9|15001.9|15004.1|15002.1|15004.1|15002.1|15003.5|15001.5|12
1627563530000|2021-07-29 12:58:50|15004.3|15002.3|15004.8|15002.8|15004.8|15002.8|15003.9|15001.9|26
1627563540000|2021-07-29 12:59:00|15004.9|15002.9|15003.9|15001.9|15004.9|15002.9|15003.9|15001.9|17
1627563550000|2021-07-29 12:59:10|15004|15002|15005.1|15003.1|15005.8|15003.8|15004|15002|15
1627563560000|2021-07-29 12:59:20|15005.3|15003.3|15004.5|15002.5|15005.3|15003.3|15004.4|15002.4|1
1627563570000|2021-07-29 12:59:30|15004.4|15002.4|15004.4|15002.4|15005|15003|15004|15002|21
1627563580000|2021-07-29 12:59:40|15003.9|15001.9|15004.4|15002.4|15004.4|15002.4|15003.9|15001.9|11
1627563590000|2021-07-29 12:59:50|15004.3|15002.3|15005.4|15003.4|15005.9|15003.9|15004.3|15002.3|23
1627563600000|2021-07-29 13:00:00|15005.3|15003.3|15007.4|15005.4|15007.8|15005.8|15005.1|15003.1|69
1627563610000|2021-07-29 13:00:10|15007.6|15005.6|15008.1|15006.1|15009.1|15007.1|15007.5|15005.5|119
1627563620000|2021-07-29 13:00:20|15008.3|15006.3|15008.8|15006.8|15009.8|15007.8|15008.1|15006.1|64
1627563630000|2021-07-29 13:00:30|15008.9|15006.9|15008.9|15006.9|15009.4|15007.4|15008.6|15006.6|13
1627563640000|2021-07-29 13:00:40|15008.8|15006.8|15007.6|15005.6|15008.8|15006.8|15007.5|15005.5|28
1627563650000|2021-07-29 13:00:50|15007|15005|15006.5|15004.5|15007.1|15005.1|15006.4|15004.4|22
1627563660000|2021-07-29 13:01:00|15006.4|15004.4|15005.4|15003.4|15006.4|15004.4|15005|15003|33
1627563670000|2021-07-29 13:01:10|15004.9|15002.9|15003.1|15001.1|15004.9|15002.9|15003|15001|63
1627563680000|2021-07-29 13:01:20|15003|15001|15003.5|15001.5|15003.6|15001.6|15002.8|15000.8|26
1627563690000|2021-07-29 13:01:30|15003.6|15001.6|15001.8|14999.8|15003.6|15001.6|15001.8|14999.8|56
1627563700000|2021-07-29 13:01:40|15001.9|14999.9|15000.1|14998.1|15001.9|14999.9|14999.6|14997.6|65
1627563710000|2021-07-29 13:01:50|15000|14998|14999.6|14997.6|15000.1|14998.1|14998.6|14996.6|83
1627563720000|2021-07-29 13:02:00|14999.5|14997.5|15001|14999|15001.6|14999.6|14999.5|14997.5|42
1627563730000|2021-07-29 13:02:10|15000.9|14998.9|14999.6|14997.6|15001.5|14999.5|14999.4|14997.4|35
1627563740000|2021-07-29 13:02:20|14999.8|14997.8|15000.3|14998.3|15000.5|14998.5|14999.6|14997.6|22
1627563750000|2021-07-29 13:02:30|14999.9|14997.9|14999.4|14997.4|14999.9|14997.9|14997.6|14995.6|56
1627563760000|2021-07-29 13:02:40|14999.9|14997.9|14999.4|14997.4|14999.9|14997.9|14998.8|14996.8|21
1627563770000|2021-07-29 13:02:50|14999.8|14997.8|14999.4|14997.4|14999.9|14997.9|14999.1|14997.1|18
1627563780000|2021-07-29 13:03:00|14999.6|14997.6|15001.3|14999.3|15001.6|14999.6|14999.6|14997.6|32
1627563790000|2021-07-29 13:03:10|15001.1|14999.1|15001.3|14999.3|15001.4|14999.4|15000.4|14998.4|16
1627563800000|2021-07-29 13:03:20|15001.4|14999.4|15001.4|14999.4|15001.9|14999.9|15001.4|14999.4|23
1627563810000|2021-07-29 13:03:30|15001.5|14999.5|15001.9|14999.9|15001.9|14999.9|15001.1|14999.1|17
1627563820000|2021-07-29 13:03:40|15001.8|14999.8|15002.5|15000.5|15004.1|15002.1|15001.8|14999.8|57
1627563830000|2021-07-29 13:03:50|15002.6|15000.6|15002.9|15000.9|15003.5|15001.5|15002.5|15000.5|22
1627563840000|2021-07-29 13:04:00|15003|15001|15003.5|15001.5|15004.4|15002.4|15002.9|15000.9|22
1627563850000|2021-07-29 13:04:10|15003.6|15001.6|15002|15000|15003.8|15001.8|15001.9|14999.9|27
1627563860000|2021-07-29 13:04:20|15002.1|15000.1|15001.6|14999.6|15002.1|15000.1|15000.4|14998.4|66
1627563870000|2021-07-29 13:04:30|15001.5|14999.5|15002.6|15000.6|15002.6|15000.6|15000.9|14998.9|9
1627563880000|2021-07-29 13:04:40|15002.8|15000.8|15004.8|15002.8|15004.9|15002.9|15002.5|15000.5|30
1627563890000|2021-07-29 13:04:50|15004.6|15002.6|15006.4|15004.4|15006.5|15004.5|15004.4|15002.4|42
1627563900000|2021-07-29 13:05:00|15006.1|15004.1|15005.8|15003.8|15006.4|15004.4|15004.6|15002.6|59
1627563910000|2021-07-29 13:05:10|15005.6|15003.6|15004.1|15002.1|15005.9|15003.9|15004.1|15002.1|11
1627563920000|2021-07-29 13:05:20|15004.3|15002.3|15005.5|15003.5|15005.6|15003.6|15004.1|15002.1|10
1627563930000|2021-07-29 13:05:30|15005.6|15003.6|15006.4|15004.4|15006.6|15004.6|15005.6|15003.6|9
1627563940000|2021-07-29 13:05:40|15006.5|15004.5|15007.1|15005.1|15007.3|15005.3|15006.4|15004.4|24
1627563950000|2021-07-29 13:05:50|15007|15005|15006.9|15004.9|15007.1|15005.1|15006.6|15004.6|14
1627563960000|2021-07-29 13:06:00|15007.1|15005.1|15006.8|15004.8|15007.1|15005.1|15006.8|15004.8|8
1627563970000|2021-07-29 13:06:10|15006.6|15004.6|15006.9|15004.9|15007|15005|15006.3|15004.3|8
1627563980000|2021-07-29 13:06:20|15007.1|15005.1|15006.9|15004.9|15007.1|15005.1|15006.9|15004.9|7
1627563990000|2021-07-29 13:06:30|15007.1|15005.1|15007.9|15005.9|15008.1|15006.1|15007.1|15005.1|74
1627564000000|2021-07-29 13:06:40|15007.6|15005.6|15005.1|15003.1|15008|15006|15005.1|15003.1|50
1627564010000|2021-07-29 13:06:50|15005.4|15003.4|15005.9|15003.9|15006|15004|15005.3|15003.3|13
1627564020000|2021-07-29 13:07:00|15006|15004|15005.9|15003.9|15006.4|15004.4|15005.4|15003.4|12
1627564030000|2021-07-29 13:07:10|15005.8|15003.8|15007.3|15005.3|15007.6|15005.6|15005.8|15003.8|27
1627564040000|2021-07-29 13:07:20|15007|15005|15007.5|15005.5|15007.8|15005.8|15007|15005|9
1627564050000|2021-07-29 13:07:30|15007.4|15005.4|15007|15005|15007.4|15005.4|15006.8|15004.8|5
1627564060000|2021-07-29 13:07:40|15007.1|15005.1|15006.8|15004.8|15007.4|15005.4|15006.8|15004.8|10
1627564070000|2021-07-29 13:07:50|15007|15005|15007.5|15005.5|15007.6|15005.6|15007|15005|8
1627564080000|2021-07-29 13:08:00|15007.6|15005.6|15009.1|15007.1|15009.4|15007.4|15007.6|15005.6|34
1627564090000|2021-07-29 13:08:10|15009.4|15007.4|15010.4|15008.4|15010.6|15008.6|15009.4|15007.4|60
1627564100000|2021-07-29 13:08:20|15010.5|15008.5|15009.3|15007.3|15011.1|15009.1|15009.3|15007.3|80
1627564110000|2021-07-29 13:08:30|15009.4|15007.4|15008.9|15006.9|15010|15008|15008.9|15006.9|28
1627564120000|2021-07-29 13:08:40|15008.6|15006.6|15009.6|15007.6|15010|15008|15008.6|15006.6|31
1627564130000|2021-07-29 13:08:50|15009.5|15007.5|15010.1|15008.1|15010.5|15008.5|15009.4|15007.4|26
1627564140000|2021-07-29 13:09:00|15010|15008|15009.6|15007.6|15010.6|15008.6|15009.6|15007.6|40
1627564150000|2021-07-29 13:09:10|15009.9|15007.9|15008.8|15006.8|15010.1|15008.1|15008.6|15006.6|35
1627564160000|2021-07-29 13:09:20|15008.6|15006.6|15009.5|15007.5|15009.6|15007.6|15008.5|15006.5|13
1627564170000|2021-07-29 13:09:30|15009.6|15007.6|15008.6|15006.6|15009.6|15007.6|15008.3|15006.3|18
1627564180000|2021-07-29 13:09:40|15008.8|15006.8|15007.9|15005.9|15008.8|15006.8|15007.6|15005.6|27
1627564190000|2021-07-29 13:09:50|15008|15006|15006.4|15004.4|15008|15006|15005.9|15003.9|38
1627564200000|2021-07-29 13:10:00|15006.8|15004.8|15006.6|15004.6|15007|15005|15006|15004|15
1627564210000|2021-07-29 13:10:10|15006.5|15004.5|15006.8|15004.8|15007.1|15005.1|15006.1|15004.1|13
1627564220000|2021-07-29 13:10:20|15006.9|15004.9|15007.8|15005.8|15007.9|15005.9|15006.8|15004.8|7
1627564230000|2021-07-29 13:10:30|15007.9|15005.9|15007.8|15005.8|15007.9|15005.9|15007.3|15005.3|12
1627564240000|2021-07-29 13:10:40|15007.6|15005.6|15006.1|15004.1|15007.6|15005.6|15006.1|15004.1|20
1627564250000|2021-07-29 13:10:50|15006|15004|15005.5|15003.5|15006.4|15004.4|15005.4|15003.4|77
1627564260000|2021-07-29 13:11:00|15005.6|15003.6|15005.4|15003.4|15006.1|15004.1|15005.4|15003.4|9
1627564270000|2021-07-29 13:11:10|15005.3|15003.3|15004.6|15002.6|15005.4|15003.4|15004.1|15002.1|51
1627564280000|2021-07-29 13:11:20|15004.8|15002.8|15005.4|15003.4|15005.4|15003.4|15003.9|15001.9|22
1627564290000|2021-07-29 13:11:30|15005.3|15003.3|15005.5|15003.5|15005.9|15003.9|15005.1|15003.1|17
1627564300000|2021-07-29 13:11:40|15005.4|15003.4|15004.8|15002.8|15005.4|15003.4|15004.4|15002.4|14
1627564310000|2021-07-29 13:11:50|15004.6|15002.6|15004.1|15002.1|15005|15003|15004.1|15002.1|7
1627564320000|2021-07-29 13:12:00|15004.3|15002.3|15003.9|15001.9|15004.3|15002.3|15003.8|15001.8|14
1627564330000|2021-07-29 13:12:10|15004.1|15002.1|15004.1|15002.1|15004.1|15002.1|15003.9|15001.9|9
1627564340000|2021-07-29 13:12:20|15004.4|15002.4|15005.1|15003.1|15005.4|15003.4|15004.1|15002.1|29
1627564350000|2021-07-29 13:12:30|15005|15003|15005.9|15003.9|15006|15004|15004.9|15002.9|13
1627564360000|2021-07-29 13:12:40|15005.8|15003.8|15005.6|15003.6|15006|15004|15005.3|15003.3|14
1627564370000|2021-07-29 13:12:50|15005.5|15003.5|15006.3|15004.3|15006.3|15004.3|15005.5|15003.5|12
1627564380000|2021-07-29 13:13:00|15006.4|15004.4|15006.6|15004.6|15006.6|15004.6|15005.8|15003.8|7
1627564390000|2021-07-29 13:13:10|15006.5|15004.5|15006.9|15004.9|15007|15005|15006.5|15004.5|8
1627564400000|2021-07-29 13:13:20|15006.8|15004.8|15006.5|15004.5|15006.9|15004.9|15006.4|15004.4|11
1627564410000|2021-07-29 13:13:30|15006.4|15004.4|15006.6|15004.6|15006.6|15004.6|15006.1|15004.1|10
1627564420000|2021-07-29 13:13:40|15006.9|15004.9|15006.8|15004.8|15006.9|15004.9|15006.6|15004.6|5
1627564430000|2021-07-29 13:13:50|15006.6|15004.6|15006.4|15004.4|15006.8|15004.8|15006.1|15004.1|4
1627564440000|2021-07-29 13:14:00|15006.3|15004.3|15005.1|15003.1|15006.8|15004.8|15005.1|15003.1|14
1627564450000|2021-07-29 13:14:10|15004.8|15002.8|15005.6|15003.6|15005.6|15003.6|15004.8|15002.8|6
1627564460000|2021-07-29 13:14:20|15005.8|15003.8|15006.4|15004.4|15006.4|15004.4|15005.8|15003.8|1
1627564470000|2021-07-29 13:14:30|15006.3|15004.3|15005.5|15003.5|15006.3|15004.3|15005.5|15003.5|6
1627564480000|2021-07-29 13:14:40|15005.6|15003.6|15005.8|15003.8|15006|15004|15005.4|15003.4|4
1627564490000|2021-07-29 13:14:50|15005.9|15003.9|15006.4|15004.4|15006.6|15004.6|15005.9|15003.9|5
1627564500000|2021-07-29 13:15:00|15006.5|15004.5|15006.5|15004.5|15006.9|15004.9|15005.6|15003.6|6
1627564510000|2021-07-29 13:15:10|15006.6|15004.6|15005.6|15003.6|15006.6|15004.6|15005.6|15003.6|10
1627564520000|2021-07-29 13:15:20|15005.5|15003.5|15005.8|15003.8|15006.3|15004.3|15005.4|15003.4|11
1627564530000|2021-07-29 13:15:30|15005.9|15003.9|15006.4|15004.4|15006.4|15004.4|15005.6|15003.6|28
1627564540000|2021-07-29 13:15:40|15006.3|15004.3|15006.4|15004.4|15006.4|15004.4|15006.1|15004.1|1
1627564550000|2021-07-29 13:15:50|15006.3|15004.3|15006.4|15004.4|15006.5|15004.5|15006.1|15004.1|4
1627564560000|2021-07-29 13:16:00|15006.5|15004.5|15006.6|15004.6|15007.1|15005.1|15006.3|15004.3|11
1627564570000|2021-07-29 13:16:10|15006.5|15004.5|15007.9|15005.9|15007.9|15005.9|15006.1|15004.1|24
1627564580000|2021-07-29 13:16:20|15008.4|15006.4|15009.5|15007.5|15010|15008|15008.3|15006.3|58
1627564590000|2021-07-29 13:16:30|15009.8|15007.8|15009.6|15007.6|15010.4|15008.4|15009.4|15007.4|30
1627564600000|2021-07-29 13:16:40|15009.8|15007.8|15010.1|15008.1|15010.6|15008.6|15009.4|15007.4|34
1627564610000|2021-07-29 13:16:50|15010.3|15008.3|15009.6|15007.6|15010.4|15008.4|15009.5|15007.5|8
1627564620000|2021-07-29 13:17:00|15009.5|15007.5|15007.9|15005.9|15009.5|15007.5|15007.4|15005.4|24
1627564630000|2021-07-29 13:17:10|15008.1|15006.1|15007.9|15005.9|15008.8|15006.8|15007.9|15005.9|6
1627564640000|2021-07-29 13:17:20|15007.8|15005.8|15007.1|15005.1|15007.8|15005.8|15007|15005|8
1627564650000|2021-07-29 13:17:30|15007|15005|15005.6|15003.6|15007.3|15005.3|15005.6|15003.6|28
1627564660000|2021-07-29 13:17:40|15005.8|15003.8|15004.6|15002.6|15005.9|15003.9|15004.6|15002.6|33
1627564670000|2021-07-29 13:17:50|15004.9|15002.9|15005.1|15003.1|15005.1|15003.1|15004.5|15002.5|13
1627564680000|2021-07-29 13:18:00|15004.8|15002.8|15005.1|15003.1|15005.6|15003.6|15004.6|15002.6|18
1627564690000|2021-07-29 13:18:10|15005|15003|15004.9|15002.9|15005.6|15003.6|15004.9|15002.9|10
1627564700000|2021-07-29 13:18:20|15005.1|15003.1|15006|15004|15006|15004|15005.1|15003.1|17
1627564710000|2021-07-29 13:18:30|15006.1|15004.1|15005.8|15003.8|15006.1|15004.1|15005.4|15003.4|19
1627564720000|2021-07-29 13:18:40|15005.9|15003.9|15005.8|15003.8|15006.3|15004.3|15005.6|15003.6|8
1627564730000|2021-07-29 13:18:50|15005.6|15003.6|15007|15005|15007.1|15005.1|15005.6|15003.6|13
1627564740000|2021-07-29 13:19:00|15007.1|15005.1|15007.1|15005.1|15007.3|15005.3|15006.9|15004.9|10
1627564750000|2021-07-29 13:19:10|15007|15005|15006.9|15004.9|15007.4|15005.4|15006.5|15004.5|14
1627564760000|2021-07-29 13:19:20|15006.8|15004.8|15007|15005|15007.1|15005.1|15006.3|15004.3|23
1627564770000|2021-07-29 13:19:30|15007.3|15005.3|15006.3|15004.3|15007.5|15005.5|15006.1|15004.1|11
1627564780000|2021-07-29 13:19:40|15006.4|15004.4|15006.4|15004.4|15006.6|15004.6|15006.1|15004.1|6
1627564790000|2021-07-29 13:19:50|15006.5|15004.5|15005.6|15003.6|15007|15005|15005.6|15003.6|44
1627564800000|2021-07-29 13:20:00|15005.1|15003.1|15003.6|15001.6|15005.4|15003.4|15003.5|15001.5|65
1627564810000|2021-07-29 13:20:10|15003.8|15001.8|15003.9|15001.9|15003.9|15001.9|15003.6|15001.6|6
1627564820000|2021-07-29 13:20:20|15003.8|15001.8|15003.6|15001.6|15004.4|15002.4|15003|15001|41
1627564830000|2021-07-29 13:20:30|15003.5|15001.5|15003.4|15001.4|15003.5|15001.5|15003.1|15001.1|6
1627564840000|2021-07-29 13:20:40|15003.3|15001.3|15003.4|15001.4|15003.4|15001.4|15003.1|15001.1|6
1627564850000|2021-07-29 13:20:50|15003.3|15001.3|15004.1|15002.1|15004.1|15002.1|15003|15001|14
1627564860000|2021-07-29 13:21:00|15004.4|15002.4|15003.9|15001.9|15004.4|15002.4|15003.3|15001.3|9
1627564870000|2021-07-29 13:21:10|15004|15002|15005.1|15003.1|15005.3|15003.3|15003.8|15001.8|28
1627564880000|2021-07-29 13:21:20|15005.3|15003.3|15005.1|15003.1|15005.4|15003.4|15004.6|15002.6|10
1627564890000|2021-07-29 13:21:30|15005.3|15003.3|15006.4|15004.4|15006.4|15004.4|15005.1|15003.1|13
1627564900000|2021-07-29 13:21:40|15006.3|15004.3|15006.4|15004.4|15007.5|15005.5|15006|15004|23
1627564910000|2021-07-29 13:21:50|15006.5|15004.5|15006.8|15004.8|15007.1|15005.1|15006.4|15004.4|22
1627564920000|2021-07-29 13:22:00|15006.9|15004.9|15007.4|15005.4|15007.6|15005.6|15006.8|15004.8|34
1627564930000|2021-07-29 13:22:10|15007.5|15005.5|15007.5|15005.5|15007.6|15005.6|15006.4|15004.4|88
1627564940000|2021-07-29 13:22:20|15007.4|15005.4|15008.3|15006.3|15008.3|15006.3|15007|15005|28
1627564950000|2021-07-29 13:22:30|15008.1|15006.1|15007.9|15005.9|15008.6|15006.6|15007.9|15005.9|29
1627564960000|2021-07-29 13:22:40|15007.8|15005.8|15006.9|15004.9|15007.8|15005.8|15006.8|15004.8|11
1627564970000|2021-07-29 13:22:50|15007|15005|15006.9|15004.9|15007.1|15005.1|15006.1|15004.1|17
1627564980000|2021-07-29 13:23:00|15007|15005|15006.6|15004.6|15007|15005|15006.1|15004.1|13
1627564990000|2021-07-29 13:23:10|15006.5|15004.5|15005.9|15003.9|15006.5|15004.5|15005.4|15003.4|22
1627565000000|2021-07-29 13:23:20|15005.8|15003.8|15005.9|15003.9|15006.1|15004.1|15005.6|15003.6|15
1627565010000|2021-07-29 13:23:30|15006|15004|15005.6|15003.6|15006.1|15004.1|15005.5|15003.5|10
1627565020000|2021-07-29 13:23:40|15005.5|15003.5|15004.4|15002.4|15005.6|15003.6|15004.4|15002.4|23
1627565030000|2021-07-29 13:23:50|15004.6|15002.6|15003.8|15001.8|15004.6|15002.6|15003.4|15001.4|15
1627565040000|2021-07-29 13:24:00|15003.6|15001.6|15002.5|15000.5|15004.3|15002.3|15001.6|14999.6|92
1627565050000|2021-07-29 13:24:10|15002.4|15000.4|15003.1|15001.1|15003.4|15001.4|15002.3|15000.3|31
1627565060000|2021-07-29 13:24:20|15003|15001|15003.5|15001.5|15003.8|15001.8|15002.9|15000.9|8
1627565070000|2021-07-29 13:24:30|15003.4|15001.4|15004.4|15002.4|15004.5|15002.5|15003.4|15001.4|13
1627565080000|2021-07-29 13:24:40|15004.5|15002.5|15004.6|15002.6|15004.8|15002.8|15004.5|15002.5|16
1627565090000|2021-07-29 13:24:50|15004.5|15002.5|15004.1|15002.1|15004.5|15002.5|15003.9|15001.9|15
1627565100000|2021-07-29 13:25:00|15003.8|15001.8|15003.6|15001.6|15004.5|15002.5|15002.9|15000.9|87
1627565110000|2021-07-29 13:25:10|15003.3|15001.3|15002.4|15000.4|15003.3|15001.3|15002|15000|33
1627565120000|2021-07-29 13:25:20|15002.3|15000.3|15002.6|15000.6|15003.5|15001.5|15002.1|15000.1|140
1627565130000|2021-07-29 13:25:30|15002.8|15000.8|15002.4|15000.4|15002.9|15000.9|15002.3|15000.3|32
1627565140000|2021-07-29 13:25:40|15002.6|15000.6|14998.9|14996.9|15002.6|15000.6|14998.9|14996.9|195
1627565150000|2021-07-29 13:25:50|14999.1|14997.1|14999.4|14997.4|14999.6|14997.6|14998.6|14996.6|55
1627565160000|2021-07-29 13:26:00|14999.3|14997.3|14999.6|14997.6|15000.3|14998.3|14999.3|14997.3|37
1627565170000|2021-07-29 13:26:10|14999.5|14997.5|14997.4|14995.4|14999.5|14997.5|14997.4|14995.4|75
1627565180000|2021-07-29 13:26:20|14997.5|14995.5|14999.8|14997.8|14999.9|14997.9|14997.5|14995.5|50
1627565190000|2021-07-29 13:26:30|14999.6|14997.6|14999.4|14997.4|15000|14998|14999|14997|18
1627565200000|2021-07-29 13:26:40|15000.1|14998.1|15001.1|14999.1|15001.1|14999.1|14999.1|14997.1|122
1627565210000|2021-07-29 13:26:50|15001.6|14999.6|15004.8|15002.8|15004.8|15002.8|15001.6|14999.6|124
1627565220000|2021-07-29 13:27:00|15004.6|15002.6|15003.6|15001.6|15004.6|15002.6|15003.5|15001.5|42
1627565230000|2021-07-29 13:27:10|15003.1|15001.1|15003.1|15001.1|15003.4|15001.4|15003|15001|12
1627565240000|2021-07-29 13:27:20|15003|15001|15004.1|15002.1|15004.5|15002.5|15002.8|15000.8|38
1627565250000|2021-07-29 13:27:30|15004.4|15002.4|15004.3|15002.3|15004.4|15002.4|15003.8|15001.8|8
1627565260000|2021-07-29 13:27:40|15004.6|15002.6|15002.9|15000.9|15004.6|15002.6|15002.5|15000.5|39
1627565270000|2021-07-29 13:27:50|15002.8|15000.8|15002.1|15000.1|15003|15001|15001.6|14999.6|50
1627565280000|2021-07-29 13:28:00|15002.3|15000.3|15002.1|15000.1|15002.3|15000.3|14998.4|14996.4|221
1627565290000|2021-07-29 13:28:10|15002|15000|15003.1|15001.1|15003.1|15001.1|15001.5|14999.5|31
1627565300000|2021-07-29 13:28:20|15003|15001|15001.3|14999.3|15003|15001|15000.9|14998.9|30
1627565310000|2021-07-29 13:28:30|15001.1|14999.1|15000.6|14998.6|15001.9|14999.9|15000.6|14998.6|18
1627565320000|2021-07-29 13:28:40|15000.8|14998.8|15001.6|14999.6|15001.9|14999.9|14999.9|14997.9|52
1627565330000|2021-07-29 13:28:50|15001.8|14999.8|15000.5|14998.5|15001.9|14999.9|15000.5|14998.5|44
1627565340000|2021-07-29 13:29:00|15000.3|14998.3|15001.4|14999.4|15001.5|14999.5|15000.3|14998.3|44
1627565350000|2021-07-29 13:29:10|15001.3|14999.3|15000.6|14998.6|15001.6|14999.6|15000.6|14998.6|24
1627565360000|2021-07-29 13:29:20|15000.4|14998.4|14998.6|14996.6|15000.6|14998.6|14998.4|14996.4|98
1627565370000|2021-07-29 13:29:30|14998.8|14996.8|14999.1|14997.1|14999.4|14997.4|14998.4|14996.4|64
1627565380000|2021-07-29 13:29:40|14998.8|14996.8|14998.4|14996.4|14998.9|14996.9|14997.8|14995.8|59
1627565390000|2021-07-29 13:29:50|14998.3|14996.3|14996.1|14994.1|14998.8|14996.8|14995.3|14993.3|242
1627565400000|2021-07-29 13:30:00|14995.6|14994.6|15005.1|15004.1|15006.1|15005.1|14995.4|14994.4|1278
1627565410000|2021-07-29 13:30:10|15004.8|15003.8|15006.4|15005.4|15013.4|15012.4|15004.1|15003.1|906
1627565420000|2021-07-29 13:30:20|15006.1|15005.1|15009.6|15008.6|15013.5|15012.5|15005.4|15004.4|627
1627565430000|2021-07-29 13:30:30|15009.5|15008.5|15005.1|15004.1|15009.9|15008.9|14999.9|14998.9|472
1627565440000|2021-07-29 13:30:40|15005.3|15004.3|15014.9|15013.9|15015.1|15014.1|15004.4|15003.4|561
1627565450000|2021-07-29 13:30:50|15015.3|15014.3|15013.8|15012.8|15017.3|15016.3|15011.9|15010.9|698
1627565460000|2021-07-29 13:31:00|15013.1|15012.1|15004.1|15003.1|15015|15014|15002.1|15001.1|773
1627565470000|2021-07-29 13:31:10|15003.9|15002.9|15009.6|15008.6|15009.9|15008.9|15000.8|14999.8|470
1627565480000|2021-07-29 13:31:20|15010.1|15009.1|15004.1|15003.1|15012.5|15011.5|15003.9|15002.9|437
1627565490000|2021-07-29 13:31:30|15003.4|15002.4|15001.5|15000.5|15004.9|15003.9|15000.5|14999.5|418
1627565500000|2021-07-29 13:31:40|15001.4|15000.4|15007|15006|15007.5|15006.5|15000.9|14999.9|414
1627565510000|2021-07-29 13:31:50|15007.1|15006.1|15005.6|15004.6|15012.9|15011.9|15004.9|15003.9|447
1627565520000|2021-07-29 13:32:00|15005.4|15004.4|15011.4|15010.4|15015.4|15014.4|15005.4|15004.4|560
1627565530000|2021-07-29 13:32:10|15011.1|15010.1|15019.4|15018.4|15019.4|15018.4|15010.9|15009.9|592
1627565540000|2021-07-29 13:32:20|15018.9|15017.9|15020.8|15019.8|15021.3|15020.3|15015.4|15014.4|473
1627565550000|2021-07-29 13:32:30|15021.1|15020.1|15024.1|15023.1|15027.1|15026.1|15020.1|15019.1|724
1627565560000|2021-07-29 13:32:40|15023.6|15022.6|15026.4|15025.4|15029.3|15028.3|15023.5|15022.5|467
1627565570000|2021-07-29 13:32:50|15026.6|15025.6|15025.6|15024.6|15028.5|15027.5|15024.5|15023.5|379
1627565580000|2021-07-29 13:33:00|15025.9|15024.9|15024.6|15023.6|15027.8|15026.8|15020.5|15019.5|541
1627565590000|2021-07-29 13:33:10|15025.1|15024.1|15020.4|15019.4|15030.5|15029.5|15019.9|15018.9|635
1627565600000|2021-07-29 13:33:20|15020.9|15019.9|15020.1|15019.1|15023.1|15022.1|15019.9|15018.9|329
1627565610000|2021-07-29 13:33:30|15020.4|15019.4|15025.9|15024.9|15032.5|15031.5|15020.4|15019.4|750
1627565620000|2021-07-29 13:33:40|15025.4|15024.4|15022.5|15021.5|15029.1|15028.1|15022.4|15021.4|367
1627565630000|2021-07-29 13:33:50|15022.6|15021.6|15020.1|15019.1|15023.3|15022.3|15019|15018|369
1627565640000|2021-07-29 13:34:00|15019.9|15018.9|15020.1|15019.1|15021.6|15020.6|15017.6|15016.6|430
1627565650000|2021-07-29 13:34:10|15020|15019|15022.6|15021.6|15024.8|15023.8|15020|15019|352
1627565660000|2021-07-29 13:34:20|15022.5|15021.5|15023.8|15022.8|15024.1|15023.1|15015.6|15014.6|553
1627565670000|2021-07-29 13:34:30|15023.6|15022.6|15023.1|15022.1|15026.6|15025.6|15021.6|15020.6|370
1627565680000|2021-07-29 13:34:40|15023.3|15022.3|15030.9|15029.9|15031.5|15030.5|15023.1|15022.1|518
1627565690000|2021-07-29 13:34:50|15030.6|15029.6|15038.8|15037.8|15038.9|15037.9|15030.6|15029.6|1075
1627565700000|2021-07-29 13:35:00|15038.6|15037.6|15044.9|15043.9|15047.6|15046.6|15038.6|15037.6|1072
1627565710000|2021-07-29 13:35:10|15044.6|15043.6|15047.6|15046.6|15049.9|15048.9|15043.9|15042.9|672
1627565720000|2021-07-29 13:35:20|15048.4|15047.4|15044.9|15043.9|15051.4|15050.4|15044.9|15043.9|639
1627565730000|2021-07-29 13:35:30|15045|15044|15047.9|15046.9|15048.4|15047.4|15042.6|15041.6|525
1627565740000|2021-07-29 13:35:40|15048.3|15047.3|15046.4|15045.4|15048.9|15047.9|15045.5|15044.5|288
1627565750000|2021-07-29 13:35:50|15046.5|15045.5|15050|15049|15050.3|15049.3|15044.9|15043.9|279
1627565760000|2021-07-29 13:36:00|15049.9|15048.9|15053.1|15052.1|15053.4|15052.4|15049.1|15048.1|659
1627565770000|2021-07-29 13:36:10|15052.6|15051.6|15056.9|15055.9|15056.9|15055.9|15052.5|15051.5|528
1627565780000|2021-07-29 13:36:20|15056.8|15055.8|15057.6|15056.6|15059.8|15058.8|15055.6|15054.6|583
1627565790000|2021-07-29 13:36:30|15058|15057|15056.4|15055.4|15059.3|15058.3|15054.8|15053.8|424
1627565800000|2021-07-29 13:36:40|15056.3|15055.3|15056.1|15055.1|15058.5|15057.5|15054.6|15053.6|287
1627565810000|2021-07-29 13:36:50|15056|15055|15050.9|15049.9|15056.3|15055.3|15050.4|15049.4|460
1627565820000|2021-07-29 13:37:00|15050.5|15049.5|15056.1|15055.1|15056.4|15055.4|15049.5|15048.5|525
1627565830000|2021-07-29 13:37:10|15056|15055|15061.1|15060.1|15061.6|15060.6|15055.9|15054.9|503
1627565840000|2021-07-29 13:37:20|15061|15060|15064.3|15063.3|15064.3|15063.3|15060.9|15059.9|293
1627565850000|2021-07-29 13:37:30|15064.4|15063.4|15064.9|15063.9|15065.4|15064.4|15063.5|15062.5|420
1627565860000|2021-07-29 13:37:40|15065|15064|15066.3|15065.3|15066.8|15065.8|15064.5|15063.5|303
1627565870000|2021-07-29 13:37:50|15066.4|15065.4|15069.6|15068.6|15069.6|15068.6|15066.3|15065.3|376
1627565880000|2021-07-29 13:38:00|15069.5|15068.5|15065|15064|15069.8|15068.8|15063|15062|722
1627565890000|2021-07-29 13:38:10|15065.1|15064.1|15060.3|15059.3|15066.1|15065.1|15060|15059|470
1627565900000|2021-07-29 13:38:20|15060.1|15059.1|15057.9|15056.9|15062.4|15061.4|15057.1|15056.1|478
1627565910000|2021-07-29 13:38:30|15058.4|15057.4|15060.4|15059.4|15063.5|15062.5|15058.4|15057.4|306
1627565920000|2021-07-29 13:38:40|15060.5|15059.5|15059.6|15058.6|15061.4|15060.4|15057.1|15056.1|254
1627565930000|2021-07-29 13:38:50|15059.4|15058.4|15062.1|15061.1|15062.1|15061.1|15058.8|15057.8|232
1627565940000|2021-07-29 13:39:00|15062.5|15061.5|15062.1|15061.1|15065.5|15064.5|15061.8|15060.8|338
1627565950000|2021-07-29 13:39:10|15062.4|15061.4|15064.4|15063.4|15064.5|15063.5|15059.3|15058.3|217
1627565960000|2021-07-29 13:39:20|15064.3|15063.3|15065.4|15064.4|15066.4|15065.4|15064|15063|235
1627565970000|2021-07-29 13:39:30|15065|15064|15066.6|15065.6|15069|15068|15064.8|15063.8|301
1627565980000|2021-07-29 13:39:40|15066.9|15065.9|15067.6|15066.6|15069.4|15068.4|15066.3|15065.3|253
1627565990000|2021-07-29 13:39:50|15067.5|15066.5|15070.6|15069.6|15071.3|15070.3|15067.3|15066.3|467
1627566000000|2021-07-29 13:40:00|15070.8|15069.8|15074.6|15073.6|15074.8|15073.8|15070.8|15069.8|737
1627566010000|2021-07-29 13:40:10|15074.8|15073.8|15075.6|15074.6|15076.4|15075.4|15072.9|15071.9|422
1627566020000|2021-07-29 13:40:20|15075.3|15074.3|15075.4|15074.4|15075.9|15074.9|15072|15071|398
1627566030000|2021-07-29 13:40:30|15075|15074|15076.3|15075.3|15076.6|15075.6|15073.5|15072.5|273
1627566040000|2021-07-29 13:40:40|15076.1|15075.1|15078.6|15077.6|15078.6|15077.6|15075.3|15074.3|316
1627566050000|2021-07-29 13:40:50|15079.4|15078.4|15080.8|15079.8|15080.9|15079.9|15077.6|15076.6|444
1627566060000|2021-07-29 13:41:00|15080.6|15079.6|15076.6|15075.6|15081.6|15080.6|15076.5|15075.5|416
1627566070000|2021-07-29 13:41:10|15076.8|15075.8|15077.8|15076.8|15078.3|15077.3|15075.3|15074.3|336
1627566080000|2021-07-29 13:41:20|15077.6|15076.6|15076.5|15075.5|15078.6|15077.6|15075.1|15074.1|264
1627566090000|2021-07-29 13:41:30|15076.4|15075.4|15073.8|15072.8|15076.5|15075.5|15073.6|15072.6|290
1627566100000|2021-07-29 13:41:40|15073.6|15072.6|15075.9|15074.9|15077.9|15076.9|15073.4|15072.4|259
1627566110000|2021-07-29 13:41:50|15075.8|15074.8|15072.3|15071.3|15076.6|15075.6|15071|15070|1103
1627566120000|2021-07-29 13:42:00|15072.1|15071.1|15074.6|15073.6|15075|15074|15071.6|15070.6|294
1627566130000|2021-07-29 13:42:10|15074.9|15073.9|15075.4|15074.4|15076.4|15075.4|15073.4|15072.4|232
1627566140000|2021-07-29 13:42:20|15075.5|15074.5|15076|15075|15076.3|15075.3|15074|15073|147
1627566150000|2021-07-29 13:42:30|15076.1|15075.1|15077.3|15076.3|15077.5|15076.5|15075.1|15074.1|175
1627566160000|2021-07-29 13:42:40|15077.1|15076.1|15078.4|15077.4|15079.6|15078.6|15076.6|15075.6|342
1627566170000|2021-07-29 13:42:50|15078.1|15077.1|15078.6|15077.6|15079.6|15078.6|15077.3|15076.3|264
1627566180000|2021-07-29 13:43:00|15078.5|15077.5|15077.3|15076.3|15080|15079|15076.4|15075.4|291
1627566190000|2021-07-29 13:43:10|15077.5|15076.5|15077.9|15076.9|15079.8|15078.8|15077|15076|177
1627566200000|2021-07-29 13:43:20|15078.1|15077.1|15076.1|15075.1|15078.5|15077.5|15076.1|15075.1|193
1627566210000|2021-07-29 13:43:30|15076.3|15075.3|15072.9|15071.9|15077|15076|15072.1|15071.1|356
1627566220000|2021-07-29 13:43:40|15073.1|15072.1|15072.4|15071.4|15074|15073|15071.9|15070.9|299
1627566230000|2021-07-29 13:43:50|15072.6|15071.6|15074.1|15073.1|15074.5|15073.5|15072.1|15071.1|198
1627566240000|2021-07-29 13:44:00|15074|15073|15070.4|15069.4|15074.1|15073.1|15069.5|15068.5|339
1627566250000|2021-07-29 13:44:10|15070.5|15069.5|15070|15069|15072|15071|15069.9|15068.9|272
1627566260000|2021-07-29 13:44:20|15070.1|15069.1|15067|15066|15070.1|15069.1|15066.1|15065.1|402
1627566270000|2021-07-29 13:44:30|15067.1|15066.1|15069.3|15068.3|15069.3|15068.3|15065.3|15064.3|361
1627566280000|2021-07-29 13:44:40|15069.1|15068.1|15070|15069|15070|15069|15068|15067|134
1627566290000|2021-07-29 13:44:50|15069.9|15068.9|15068.4|15067.4|15070.8|15069.8|15067|15066|307
1627566300000|2021-07-29 13:45:00|15068.3|15067.3|15072.1|15071.1|15074.8|15073.8|15066.9|15065.9|568
1627566310000|2021-07-29 13:45:10|15072.4|15071.4|15075.1|15074.1|15075.6|15074.6|15069.3|15068.3|282
1627566320000|2021-07-29 13:45:20|15075.3|15074.3|15076.4|15075.4|15077.4|15076.4|15074.6|15073.6|306
1627566330000|2021-07-29 13:45:30|15076.5|15075.5|15079.1|15078.1|15081|15080|15076.5|15075.5|359
1627566340000|2021-07-29 13:45:40|15078.9|15077.9|15079.1|15078.1|15079.5|15078.5|15076.4|15075.4|181
1627566350000|2021-07-29 13:45:50|15079.3|15078.3|15080.3|15079.3|15080.3|15079.3|15077.8|15076.8|185
1627566360000|2021-07-29 13:46:00|15081.1|15080.1|15082.6|15081.6|15084.4|15083.4|15080.9|15079.9|766
1627566370000|2021-07-29 13:46:10|15082.9|15081.9|15084.1|15083.1|15084.8|15083.8|15082.1|15081.1|254
1627566380000|2021-07-29 13:46:20|15084.3|15083.3|15090.5|15089.5|15090.8|15089.8|15084.3|15083.3|721
1627566390000|2021-07-29 13:46:30|15090.6|15089.6|15090.1|15089.1|15091.3|15090.3|15088.6|15087.6|463
1627566400000|2021-07-29 13:46:40|15090|15089|15087.9|15086.9|15090.1|15089.1|15085.9|15084.9|358
1627566410000|2021-07-29 13:46:50|15087.8|15086.8|15091|15090|15091.3|15090.3|15087.3|15086.3|207
1627566420000|2021-07-29 13:47:00|15091.1|15090.1|15080.6|15079.6|15091.1|15090.1|15080.6|15079.6|981
1627566430000|2021-07-29 13:47:10|15080.5|15079.5|15082.1|15081.1|15083.8|15082.8|15080.4|15079.4|266
1627566440000|2021-07-29 13:47:20|15082.3|15081.3|15080.6|15079.6|15083.6|15082.6|15078|15077|421
1627566450000|2021-07-29 13:47:30|15080.9|15079.9|15081.5|15080.5|15082.6|15081.6|15078.6|15077.6|246
1627566460000|2021-07-29 13:47:40|15081.3|15080.3|15079.3|15078.3|15083|15082|15079.3|15078.3|206
1627566470000|2021-07-29 13:47:50|15079.1|15078.1|15077.8|15076.8|15080.4|15079.4|15077.8|15076.8|179
1627566480000|2021-07-29 13:48:00|15077.9|15076.9|15075.4|15074.4|15079.3|15078.3|15075.4|15074.4|317
1627566490000|2021-07-29 13:48:10|15075.6|15074.6|15073.9|15072.9|15076.1|15075.1|15073|15072|494
1627566500000|2021-07-29 13:48:20|15074|15073|15074.5|15073.5|15076.1|15075.1|15073.1|15072.1|265
1627566510000|2021-07-29 13:48:30|15074.1|15073.1|15077.1|15076.1|15077.1|15076.1|15072.6|15071.6|213
1627566520000|2021-07-29 13:48:40|15076.9|15075.9|15075.6|15074.6|15077.1|15076.1|15073.4|15072.4|167
1627566530000|2021-07-29 13:48:50|15075.4|15074.4|15075.8|15074.8|15076.4|15075.4|15073.9|15072.9|170
1627566540000|2021-07-29 13:49:00|15075.9|15074.9|15072.6|15071.6|15076|15075|15072.1|15071.1|183
1627566550000|2021-07-29 13:49:10|15072.5|15071.5|15075.6|15074.6|15075.8|15074.8|15071.5|15070.5|218
1627566560000|2021-07-29 13:49:20|15075.5|15074.5|15076.8|15075.8|15078.4|15077.4|15075.3|15074.3|206
1627566570000|2021-07-29 13:49:30|15076.5|15075.5|15078.9|15077.9|15079.3|15078.3|15075.4|15074.4|154
1627566580000|2021-07-29 13:49:40|15078.8|15077.8|15078.1|15077.1|15079.3|15078.3|15077.4|15076.4|144
1627566590000|2021-07-29 13:49:50|15078|15077|15077.4|15076.4|15078.4|15077.4|15076.1|15075.1|133
1627566600000|2021-07-29 13:50:00|15077.3|15076.3|15072.9|15071.9|15078.9|15077.9|15072.8|15071.8|308
1627566610000|2021-07-29 13:50:10|15073|15072|15073.4|15072.4|15074.4|15073.4|15071.8|15070.8|163
1627566620000|2021-07-29 13:50:20|15073.3|15072.3|15070.4|15069.4|15073.8|15072.8|15069.9|15068.9|317
1627566630000|2021-07-29 13:50:30|15070.6|15069.6|15073.3|15072.3|15075|15074|15070.6|15069.6|194
1627566640000|2021-07-29 13:50:40|15073.1|15072.1|15074.1|15073.1|15074.1|15073.1|15071.5|15070.5|111
1627566650000|2021-07-29 13:50:50|15073.9|15072.9|15077|15076|15077.1|15076.1|15072.6|15071.6|252
1627566660000|2021-07-29 13:51:00|15077.1|15076.1|15080|15079|15081.8|15080.8|15076.6|15075.6|382
1627566670000|2021-07-29 13:51:10|15079.9|15078.9|15077.9|15076.9|15080.6|15079.6|15077.1|15076.1|239
1627566680000|2021-07-29 13:51:20|15077.8|15076.8|15078.6|15077.6|15079.9|15078.9|15077.8|15076.8|82
1627566690000|2021-07-29 13:51:30|15078.8|15077.8|15077.4|15076.4|15079.4|15078.4|15076.5|15075.5|106
1627566700000|2021-07-29 13:51:40|15077.3|15076.3|15076.6|15075.6|15078.6|15077.6|15076.4|15075.4|131
1627566710000|2021-07-29 13:51:50|15076.4|15075.4|15078.4|15077.4|15078.5|15077.5|15076.4|15075.4|96
1627566720000|2021-07-29 13:52:00|15078.5|15077.5|15079.1|15078.1|15080.4|15079.4|15078|15077|142
1627566730000|2021-07-29 13:52:10|15079.3|15078.3|15077.6|15076.6|15079.8|15078.8|15076.1|15075.1|166
1627566740000|2021-07-29 13:52:20|15077.5|15076.5|15075.8|15074.8|15077.5|15076.5|15074.5|15073.5|168
1627566750000|2021-07-29 13:52:30|15076|15075|15077.1|15076.1|15077.1|15076.1|15074.5|15073.5|132
1627566760000|2021-07-29 13:52:40|15076.9|15075.9|15075|15074|15078|15077|15074.8|15073.8|129
1627566770000|2021-07-29 13:52:50|15075.4|15074.4|15075.9|15074.9|15076.8|15075.8|15075.1|15074.1|99
1627566780000|2021-07-29 13:53:00|15076.1|15075.1|15073.6|15072.6|15076.4|15075.4|15073.1|15072.1|234
1627566790000|2021-07-29 13:53:10|15073.5|15072.5|15071.3|15070.3|15074|15073|15070.3|15069.3|391
1627566800000|2021-07-29 13:53:20|15071.1|15070.1|15071.3|15070.3|15073.9|15072.9|15071|15070|155
1627566810000|2021-07-29 13:53:30|15071.4|15070.4|15070.4|15069.4|15073.3|15072.3|15070.3|15069.3|279
1627566820000|2021-07-29 13:53:40|15070.3|15069.3|15071.4|15070.4|15072|15071|15070.1|15069.1|134
1627566830000|2021-07-29 13:53:50|15071.6|15070.6|15071|15070|15072.6|15071.6|15070.5|15069.5|165
1627566840000|2021-07-29 13:54:00|15070.6|15069.6|15070.8|15069.8|15072.1|15071.1|15070|15069|203
1627566850000|2021-07-29 13:54:10|15071.3|15070.3|15072.9|15071.9|15074.4|15073.4|15071.1|15070.1|248
1627566860000|2021-07-29 13:54:20|15072.8|15071.8|15071.6|15070.6|15073.1|15072.1|15070.4|15069.4|91
1627566870000|2021-07-29 13:54:30|15071.8|15070.8|15070.6|15069.6|15072.6|15071.6|15070.4|15069.4|111
1627566880000|2021-07-29 13:54:40|15071.1|15070.1|15072|15071|15073.1|15072.1|15068.5|15067.5|328
1627566890000|2021-07-29 13:54:50|15071.9|15070.9|15075.6|15074.6|15075.8|15074.8|15071.9|15070.9|198
1627566900000|2021-07-29 13:55:00|15075.9|15074.9|15077.4|15076.4|15078.8|15077.8|15075.9|15074.9|529
1627566910000|2021-07-29 13:55:10|15077.3|15076.3|15075.1|15074.1|15079.4|15078.4|15073.1|15072.1|291
1627566920000|2021-07-29 13:55:20|15075.4|15074.4|15073.4|15072.4|15075.9|15074.9|15072.8|15071.8|120
1627566930000|2021-07-29 13:55:30|15073.8|15072.8|15072.9|15071.9|15074.9|15073.9|15071.6|15070.6|207
1627566940000|2021-07-29 13:55:40|15072.6|15071.6|15072.8|15071.8|15073.8|15072.8|15071.1|15070.1|195
1627566950000|2021-07-29 13:55:50|15073|15072|15071.4|15070.4|15074.3|15073.3|15070.9|15069.9|137
1627566960000|2021-07-29 13:56:00|15071.3|15070.3|15073.9|15072.9|15075.4|15074.4|15070.1|15069.1|213
1627566970000|2021-07-29 13:56:10|15073.8|15072.8|15073.8|15072.8|15074.6|15073.6|15071.3|15070.3|125
1627566980000|2021-07-29 13:56:20|15073.9|15072.9|15071.1|15070.1|15073.9|15072.9|15070.8|15069.8|164
1627566990000|2021-07-29 13:56:30|15071.3|15070.3|15066.3|15065.3|15071.6|15070.6|15065.5|15064.5|449
1627567000000|2021-07-29 13:56:40|15066.4|15065.4|15062.8|15061.8|15067.1|15066.1|15062.6|15061.6|457
1627567010000|2021-07-29 13:56:50|15062.6|15061.6|15058.9|15057.9|15064.1|15063.1|15058.8|15057.8|516
1627567020000|2021-07-29 13:57:00|15058.6|15057.6|15060.9|15059.9|15062.8|15061.8|15058.4|15057.4|450
1627567030000|2021-07-29 13:57:10|15060.4|15059.4|15060.8|15059.8|15061|15060|15058.9|15057.9|192
1627567040000|2021-07-29 13:57:20|15060.6|15059.6|15061.8|15060.8|15063.3|15062.3|15060.6|15059.6|154
1627567050000|2021-07-29 13:57:30|15061.9|15060.9|15061.6|15060.6|15064|15063|15061.6|15060.6|200
1627567060000|2021-07-29 13:57:40|15061.8|15060.8|15061.9|15060.9|15062.4|15061.4|15060.4|15059.4|215
1627567070000|2021-07-29 13:57:50|15061.4|15060.4|15061.6|15060.6|15063.1|15062.1|15060.9|15059.9|155
1627567080000|2021-07-29 13:58:00|15061.8|15060.8|15064.3|15063.3|15065.4|15064.4|15061.8|15060.8|305
1627567090000|2021-07-29 13:58:10|15064.4|15063.4|15061.6|15060.6|15064.8|15063.8|15061.3|15060.3|149
1627567100000|2021-07-29 13:58:20|15061.3|15060.3|15063.6|15062.6|15064|15063|15060.4|15059.4|236
1627567110000|2021-07-29 13:58:30|15063.5|15062.5|15061.6|15060.6|15064.1|15063.1|15061|15060|91
1627567120000|2021-07-29 13:58:40|15061.5|15060.5|15062.6|15061.6|15063.3|15062.3|15060.1|15059.1|101
1627567130000|2021-07-29 13:58:50|15062.9|15061.9|15063.4|15062.4|15063.6|15062.6|15061.6|15060.6|84
1627567140000|2021-07-29 13:59:00|15063.5|15062.5|15063.6|15062.6|15064.3|15063.3|15062.4|15061.4|112
1627567150000|2021-07-29 13:59:10|15063.8|15062.8|15061.6|15060.6|15063.9|15062.9|15061.5|15060.5|118
1627567160000|2021-07-29 13:59:20|15061.8|15060.8|15060.9|15059.9|15063|15062|15060.9|15059.9|198
1627567170000|2021-07-29 13:59:30|15060.6|15059.6|15063.1|15062.1|15063.1|15062.1|15060.6|15059.6|69
1627567180000|2021-07-29 13:59:40|15063|15062|15062.4|15061.4|15064.1|15063.1|15062.1|15061.1|67
1627567190000|2021-07-29 13:59:50|15062.5|15061.5|15065.6|15064.6|15065.9|15064.9|15061.6|15060.6|135
1627567200000|2021-07-29 14:00:00|15067.6|15066.6|15072.9|15071.9|15075.6|15074.6|15067.6|15066.6|927
1627567210000|2021-07-29 14:00:10|15072.8|15071.8|15066.9|15065.9|15072.9|15071.9|15066.9|15065.9|314
1627567220000|2021-07-29 14:00:20|15067.1|15066.1|15063.6|15062.6|15067.4|15066.4|15062.4|15061.4|428
1627567230000|2021-07-29 14:00:30|15063.1|15062.1|15060.1|15059.1|15064.9|15063.9|15059.1|15058.1|273
1627567240000|2021-07-29 14:00:40|15060|15059|15057.6|15056.6|15062.6|15061.6|15055.8|15054.8|630
1627567250000|2021-07-29 14:00:50|15057.4|15056.4|15053.5|15052.5|15057.4|15056.4|15051.1|15050.1|584
1627567260000|2021-07-29 14:01:00|15053.9|15052.9|15056.4|15055.4|15060.1|15059.1|15053.9|15052.9|496
1627567270000|2021-07-29 14:01:10|15056.3|15055.3|15056.8|15055.8|15059.9|15058.9|15056.1|15055.1|325
1627567280000|2021-07-29 14:01:20|15057.4|15056.4|15057.1|15056.1|15058.6|15057.6|15056|15055|249
1627567290000|2021-07-29 14:01:30|15057.4|15056.4|15054.8|15053.8|15057.6|15056.6|15053.1|15052.1|217
1627567300000|2021-07-29 14:01:40|15054.5|15053.5|15054.1|15053.1|15056.1|15055.1|15053.6|15052.6|167
1627567310000|2021-07-29 14:01:50|15053.8|15052.8|15055.4|15054.4|15056.4|15055.4|15053.1|15052.1|183
1627567320000|2021-07-29 14:02:00|15056.1|15055.1|15058.1|15057.1|15058.9|15057.9|15054.3|15053.3|327
1627567330000|2021-07-29 14:02:10|15058.3|15057.3|15057.8|15056.8|15059.1|15058.1|15056.9|15055.9|247
1627567340000|2021-07-29 14:02:20|15057.4|15056.4|15054.9|15053.9|15059.8|15058.8|15054.3|15053.3|236
1627567350000|2021-07-29 14:02:30|15054.6|15053.6|15053.4|15052.4|15055.4|15054.4|15051.8|15050.8|294
1627567360000|2021-07-29 14:02:40|15052.9|15051.9|15053.8|15052.8|15054|15053|15051.8|15050.8|248
1627567370000|2021-07-29 14:02:50|15053.5|15052.5|15048.9|15047.9|15055.8|15054.8|15048.9|15047.9|413
1627567380000|2021-07-29 14:03:00|15049|15048|15052.6|15051.6|15053.3|15052.3|15047.9|15046.9|348
1627567390000|2021-07-29 14:03:10|15052.5|15051.5|15052.5|15051.5|15053.6|15052.6|15048.8|15047.8|267
1627567400000|2021-07-29 14:03:20|15052.6|15051.6|15054.5|15053.5|15056.5|15055.5|15052.5|15051.5|269
1627567410000|2021-07-29 14:03:30|15054.6|15053.6|15055.1|15054.1|15055.9|15054.9|15053.6|15052.6|159
1627567420000|2021-07-29 14:03:40|15055.3|15054.3|15055.5|15054.5|15056|15055|15052.9|15051.9|130
1627567430000|2021-07-29 14:03:50|15055.4|15054.4|15054.4|15053.4|15057.9|15056.9|15054|15053|266
1627567440000|2021-07-29 14:04:00|15054.5|15053.5|15056.3|15055.3|15057.8|15056.8|15053.9|15052.9|183
1627567450000|2021-07-29 14:04:10|15056.1|15055.1|15054.9|15053.9|15057|15056|15054.5|15053.5|144
1627567460000|2021-07-29 14:04:20|15055.1|15054.1|15054.1|15053.1|15056.1|15055.1|15052|15051|189
1627567470000|2021-07-29 14:04:30|15054.3|15053.3|15055.5|15054.5|15056.3|15055.3|15053.4|15052.4|100
1627567480000|2021-07-29 14:04:40|15055.4|15054.4|15053.6|15052.6|15055.5|15054.5|15053.3|15052.3|94
1627567490000|2021-07-29 14:04:50|15053.8|15052.8|15051.3|15050.3|15054|15053|15050.4|15049.4|193
1627567500000|2021-07-29 14:05:00|15051.4|15050.4|15050.4|15049.4|15051.9|15050.9|15049.6|15048.6|195
1627567510000|2021-07-29 14:05:10|15050.5|15049.5|15047.6|15046.6|15052.5|15051.5|15047.6|15046.6|282
1627567520000|2021-07-29 14:05:20|15048|15047|15054.4|15053.4|15054.8|15053.8|15047.6|15046.6|274
1627567530000|2021-07-29 14:05:30|15054.3|15053.3|15053.3|15052.3|15056.3|15055.3|15052.4|15051.4|203
1627567540000|2021-07-29 14:05:40|15052.8|15051.8|15049.6|15048.6|15054.6|15053.6|15049.6|15048.6|283
1627567550000|2021-07-29 14:05:50|15049.8|15048.8|15049.1|15048.1|15050|15049|15047.8|15046.8|226
1627567560000|2021-07-29 14:06:00|15049.4|15048.4|15050.1|15049.1|15052.4|15051.4|15048.6|15047.6|215
1627567570000|2021-07-29 14:06:10|15050|15049|15052.1|15051.1|15052.6|15051.6|15049.3|15048.3|128
1627567580000|2021-07-29 14:06:20|15052|15051|15053|15052|15053|15052|15050.5|15049.5|182
1627567590000|2021-07-29 14:06:30|15052.9|15051.9|15052|15051|15053.3|15052.3|15050.5|15049.5|146
1627567600000|2021-07-29 14:06:40|15052.1|15051.1|15051.1|15050.1|15052.6|15051.6|15050.6|15049.6|72
1627567610000|2021-07-29 14:06:50|15051|15050|15047.6|15046.6|15051|15050|15047.4|15046.4|167
1627567620000|2021-07-29 14:07:00|15046.9|15045.9|15044.3|15043.3|15046.9|15045.9|15043.9|15042.9|440
1627567630000|2021-07-29 14:07:10|15044.4|15043.4|15046.8|15045.8|15047.1|15046.1|15044|15043|173
1627567640000|2021-07-29 14:07:20|15046.9|15045.9|15050.1|15049.1|15051|15050|15046.8|15045.8|298
1627567650000|2021-07-29 14:07:30|15050.4|15049.4|15053.3|15052.3|15054.4|15053.4|15050.4|15049.4|302
1627567660000|2021-07-29 14:07:40|15053.4|15052.4|15053.9|15052.9|15054.9|15053.9|15052.4|15051.4|209
1627567670000|2021-07-29 14:07:50|15054|15053|15052.9|15051.9|15054.8|15053.8|15052.8|15051.8|215
1627567680000|2021-07-29 14:08:00|15053.1|15052.1|15049.4|15048.4|15053.4|15052.4|15049.1|15048.1|217
1627567690000|2021-07-29 14:08:10|15049.5|15048.5|15047.9|15046.9|15050.9|15049.9|15047.9|15046.9|190
1627567700000|2021-07-29 14:08:20|15048.1|15047.1|15048.5|15047.5|15049.9|15048.9|15047.5|15046.5|106
1627567710000|2021-07-29 14:08:30|15048.6|15047.6|15045.1|15044.1|15048.8|15047.8|15044.3|15043.3|271
1627567720000|2021-07-29 14:08:40|15045|15044|15049|15048|15049.1|15048.1|15044.5|15043.5|269
1627567730000|2021-07-29 14:08:50|15049.1|15048.1|15051.4|15050.4|15051.8|15050.8|15048.4|15047.4|133
1627567740000|2021-07-29 14:09:00|15051.5|15050.5|15047.1|15046.1|15051.8|15050.8|15046.6|15045.6|200
1627567750000|2021-07-29 14:09:10|15047.3|15046.3|15050|15049|15051.4|15050.4|15047.3|15046.3|213
1627567760000|2021-07-29 14:09:20|15050.1|15049.1|15046.4|15045.4|15050.4|15049.4|15046.4|15045.4|122
1627567770000|2021-07-29 14:09:30|15046.5|15045.5|15047.9|15046.9|15048|15047|15043.8|15042.8|315
1627567780000|2021-07-29 14:09:40|15048.1|15047.1|15044.6|15043.6|15048.1|15047.1|15043.5|15042.5|160
1627567790000|2021-07-29 14:09:50|15044.9|15043.9|15037.9|15036.9|15045.3|15044.3|15037.9|15036.9|583
1627567800000|2021-07-29 14:10:00|15037.3|15036.3|15041.8|15040.8|15041.8|15040.8|15035.6|15034.6|704
1627567810000|2021-07-29 14:10:10|15041.9|15040.9|15043.1|15042.1|15043.2|15042.2|15040.2|15039.2|226
1627567820000|2021-07-29 14:10:20|15042.9|15041.9|15041.4|15040.4|15042.9|15041.9|15039.9|15038.9|175
1627567830000|2021-07-29 14:10:30|15041.6|15040.6|15042.2|15041.2|15043.9|15042.9|15040.8|15039.8|157
1627567840000|2021-07-29 14:10:40|15042.1|15041.1|15039.8|15038.8|15043.1|15042.1|15039.8|15038.8|92
1627567850000|2021-07-29 14:10:50|15039.9|15038.9|15039.8|15038.8|15043.1|15042.1|15039.1|15038.1|143
1627567860000|2021-07-29 14:11:00|15039.6|15038.6|15033.1|15032.1|15039.8|15038.8|15032.8|15031.8|459
1627567870000|2021-07-29 14:11:10|15033.3|15032.3|15036.6|15035.6|15036.9|15035.9|15033.3|15032.3|301
1627567880000|2021-07-29 14:11:20|15036.3|15035.3|15034.7|15033.7|15037.4|15036.4|15034.4|15033.4|242
1627567890000|2021-07-29 14:11:30|15034.8|15033.8|15035.8|15034.8|15036.3|15035.3|15033.6|15032.6|172
1627567900000|2021-07-29 14:11:40|15035.9|15034.9|15035.8|15034.8|15037.9|15036.9|15035.1|15034.1|207
1627567910000|2021-07-29 14:11:50|15035.9|15034.9|15034.3|15033.3|15036.4|15035.4|15033.7|15032.7|159
1627567920000|2021-07-29 14:12:00|15034.2|15033.2|15034.3|15033.3|15035.6|15034.6|15033.4|15032.4|182
1627567930000|2021-07-29 14:12:10|15034.1|15033.1|15036.8|15035.8|15038.1|15037.1|15034.1|15033.1|229
1627567940000|2021-07-29 14:12:20|15036.7|15035.7|15038.1|15037.1|15038.1|15037.1|15035.3|15034.3|122
1627567950000|2021-07-29 14:12:30|15038.2|15037.2|15041.3|15040.3|15042.2|15041.2|15037.9|15036.9|393
1627567960000|2021-07-29 14:12:40|15041.2|15040.2|15040.6|15039.6|15042.4|15041.4|15039.4|15038.4|211
1627567970000|2021-07-29 14:12:50|15040.4|15039.4|15040.9|15039.9|15042.1|15041.1|15038.7|15037.7|144
1627567980000|2021-07-29 14:13:00|15040.8|15039.8|15039.6|15038.6|15042.2|15041.2|15039.3|15038.3|200
1627567990000|2021-07-29 14:13:10|15039.7|15038.7|15043.3|15042.3|15043.9|15042.9|15039.6|15038.6|216
1627568000000|2021-07-29 14:13:20|15043.2|15042.2|15040.3|15039.3|15043.7|15042.7|15039.9|15038.9|161
1627568010000|2021-07-29 14:13:30|15040.2|15039.2|15040.9|15039.9|15042.3|15041.3|15039.3|15038.3|122
1627568020000|2021-07-29 14:13:40|15041.1|15040.1|15039.8|15038.8|15041.8|15040.8|15038.4|15037.4|177
1627568030000|2021-07-29 14:13:50|15040.1|15039.1|15044.1|15043.1|15044.1|15043.1|15038.9|15037.9|219
1627568040000|2021-07-29 14:14:00|15044.2|15043.2|15045.8|15044.8|15046.1|15045.1|15042.8|15041.8|313
1627568050000|2021-07-29 14:14:10|15045.9|15044.9|15045.7|15044.7|15046.8|15045.8|15044.4|15043.4|198
1627568060000|2021-07-29 14:14:20|15045.8|15044.8|15045.2|15044.2|15045.8|15044.8|15042.3|15041.3|143
1627568070000|2021-07-29 14:14:30|15045.1|15044.1|15042.3|15041.3|15045.2|15044.2|15042.3|15041.3|84
1627568080000|2021-07-29 14:14:40|15042.4|15041.4|15039.6|15038.6|15042.6|15041.6|15039.2|15038.2|156
1627568090000|2021-07-29 14:14:50|15039.4|15038.4|15040.2|15039.2|15042.1|15041.1|15039.4|15038.4|100
1627568100000|2021-07-29 14:15:00|15038.7|15037.7|15038.8|15037.8|15040.9|15039.9|15038.4|15037.4|189
1627568110000|2021-07-29 14:15:10|15038.7|15037.7|15038.3|15037.3|15039.6|15038.6|15036.2|15035.2|260
1627568120000|2021-07-29 14:15:20|15038.4|15037.4|15039.7|15038.7|15040.2|15039.2|15037.3|15036.3|148
1627568130000|2021-07-29 14:15:30|15039.9|15038.9|15042.1|15041.1|15044.6|15043.6|15039.9|15038.9|345
1627568140000|2021-07-29 14:15:40|15042.6|15041.6|15042.6|15041.6|15043.6|15042.6|15041.6|15040.6|159
1627568150000|2021-07-29 14:15:50|15042.7|15041.7|15045.1|15044.1|15045.6|15044.6|15042.1|15041.1|143
1627568160000|2021-07-29 14:16:00|15044.8|15043.8|15050.1|15049.1|15050.2|15049.2|15044.8|15043.8|381
1627568170000|2021-07-29 14:16:10|15049.7|15048.7|15047.4|15046.4|15050.4|15049.4|15047.2|15046.2|311
1627568180000|2021-07-29 14:16:20|15047.2|15046.2|15043.6|15042.6|15047.9|15046.9|15043.3|15042.3|307
1627568190000|2021-07-29 14:16:30|15043.3|15042.3|15044.4|15043.4|15044.4|15043.4|15040.8|15039.8|281
1627568200000|2021-07-29 14:16:40|15044.7|15043.7|15044.4|15043.4|15046.2|15045.2|15041.7|15040.7|189
1627568210000|2021-07-29 14:16:50|15044.6|15043.6|15041.7|15040.7|15044.7|15043.7|15040.9|15039.9|145
1627568220000|2021-07-29 14:17:00|15042.2|15041.2|15042.6|15041.6|15042.7|15041.7|15039.6|15038.6|199
1627568230000|2021-07-29 14:17:10|15042.4|15041.4|15042.8|15041.8|15043.8|15042.8|15041.9|15040.9|110
1627568240000|2021-07-29 14:17:20|15042.9|15041.9|15042.9|15041.9|15044.3|15043.3|15041.2|15040.2|117
1627568250000|2021-07-29 14:17:30|15042.8|15041.8|15039.4|15038.4|15042.8|15041.8|15038.9|15037.9|209
1627568260000|2021-07-29 14:17:40|15039.6|15038.6|15044.2|15043.2|15044.2|15043.2|15039.6|15038.6|89
1627568270000|2021-07-29 14:17:50|15044.3|15043.3|15046.7|15045.7|15047.1|15046.1|15043.6|15042.6|188
1627568280000|2021-07-29 14:18:00|15046.6|15045.6|15042.6|15041.6|15047.1|15046.1|15042.1|15041.1|189
1627568290000|2021-07-29 14:18:10|15042.7|15041.7|15045.1|15044.1|15046.1|15045.1|15042.6|15041.6|115
1627568300000|2021-07-29 14:18:20|15045.2|15044.2|15046.4|15045.4|15047.2|15046.2|15045.2|15044.2|93
1627568310000|2021-07-29 14:18:30|15046.6|15045.6|15049.1|15048.1|15049.1|15048.1|15046.4|15045.4|175
1627568320000|2021-07-29 14:18:40|15048.9|15047.9|15048.9|15047.9|15049.4|15048.4|15047.7|15046.7|186
1627568330000|2021-07-29 14:18:50|15048.8|15047.8|15053.4|15052.4|15053.7|15052.7|15048.2|15047.2|522
1627568340000|2021-07-29 14:19:00|15053.2|15052.2|15051.3|15050.3|15054.2|15053.2|15050.2|15049.2|508
1627568350000|2021-07-29 14:19:10|15051.2|15050.2|15051.8|15050.8|15053.3|15052.3|15051.2|15050.2|193
1627568360000|2021-07-29 14:19:20|15051.7|15050.7|15053.7|15052.7|15053.9|15052.9|15049.6|15048.6|196
1627568370000|2021-07-29 14:19:30|15053.6|15052.6|15052.6|15051.6|15054.3|15053.3|15051.9|15050.9|196
1627568380000|2021-07-29 14:19:40|15052.4|15051.4|15054.3|15053.3|15055.6|15054.6|15052.1|15051.1|265
1627568390000|2021-07-29 14:19:50|15054.2|15053.2|15050.8|15049.8|15054.6|15053.6|15050.6|15049.6|216
1627568400000|2021-07-29 14:20:00|15050.7|15049.7|15048.9|15047.9|15051.7|15050.7|15047.9|15046.9|286
1627568410000|2021-07-29 14:20:10|15049.1|15048.1|15051.7|15050.7|15051.7|15050.7|15048.4|15047.4|199
1627568420000|2021-07-29 14:20:20|15051.6|15050.6|15051.6|15050.6|15052.6|15051.6|15049.8|15048.8|161
1627568430000|2021-07-29 14:20:30|15051.7|15050.7|15055.7|15054.7|15056.2|15055.2|15051.3|15050.3|411
1627568440000|2021-07-29 14:20:40|15055.4|15054.4|15056.6|15055.6|15057.1|15056.1|15054.7|15053.7|194
1627568450000|2021-07-29 14:20:50|15056.7|15055.7|15057.7|15056.7|15057.8|15056.8|15055.7|15054.7|175
1627568460000|2021-07-29 14:21:00|15057.6|15056.6|15059.3|15058.3|15059.3|15058.3|15057.2|15056.2|257
1627568470000|2021-07-29 14:21:10|15059.4|15058.4|15050.7|15049.7|15059.4|15058.4|15050.7|15049.7|509
1627568480000|2021-07-29 14:21:20|15050.9|15049.9|15054.1|15053.1|15054.2|15053.2|15050.6|15049.6|201
1627568490000|2021-07-29 14:21:30|15054.2|15053.2|15052.8|15051.8|15054.4|15053.4|15051.9|15050.9|173
1627568500000|2021-07-29 14:21:40|15052.9|15051.9|15048.8|15047.8|15053.1|15052.1|15048.4|15047.4|228
1627568510000|2021-07-29 14:21:50|15048.7|15047.7|15046.7|15045.7|15048.7|15047.7|15044.8|15043.8|357
1627568520000|2021-07-29 14:22:00|15046.6|15045.6|15047.4|15046.4|15047.4|15046.4|15044.7|15043.7|148
1627568530000|2021-07-29 14:22:10|15047.7|15046.7|15047.6|15046.6|15050.1|15049.1|15046.8|15045.8|174
1627568540000|2021-07-29 14:22:20|15047.1|15046.1|15044.1|15043.1|15047.7|15046.7|15043.6|15042.6|233
1627568550000|2021-07-29 14:22:30|15044.4|15043.4|15040.6|15039.6|15044.7|15043.7|15040.4|15039.4|393
1627568560000|2021-07-29 14:22:40|15040.7|15039.7|15037.8|15036.8|15041.1|15040.1|15037.7|15036.7|286
1627568570000|2021-07-29 14:22:50|15037.6|15036.6|15041.4|15040.4|15042.2|15041.2|15036.9|15035.9|280
1627568580000|2021-07-29 14:23:00|15041.1|15040.1|15042.1|15041.1|15042.4|15041.4|15039.1|15038.1|122
1627568590000|2021-07-29 14:23:10|15042.2|15041.2|15042.3|15041.3|15043.2|15042.2|15041.6|15040.6|116
1627568600000|2021-07-29 14:23:20|15042.1|15041.1|15038.4|15037.4|15042.3|15041.3|15037.9|15036.9|158
1627568610000|2021-07-29 14:23:30|15038.2|15037.2|15042.8|15041.8|15043.1|15042.1|15038.2|15037.2|95
1627568620000|2021-07-29 14:23:40|15042.9|15041.9|15043.9|15042.9|15044.7|15043.7|15042.6|15041.6|215
1627568630000|2021-07-29 14:23:50|15043.8|15042.8|15046.6|15045.6|15046.6|15045.6|15043.7|15042.7|143
1627568640000|2021-07-29 14:24:00|15046.4|15045.4|15046.4|15045.4|15047.3|15046.3|15045.6|15044.6|161
1627568650000|2021-07-29 14:24:10|15046.6|15045.6|15048.6|15047.6|15049.3|15048.3|15046.3|15045.3|144
1627568660000|2021-07-29 14:24:20|15049.1|15048.1|15052.1|15051.1|15052.1|15051.1|15048.8|15047.8|188
1627568670000|2021-07-29 14:24:30|15052.2|15051.2|15053.3|15052.3|15053.3|15052.3|15051.9|15050.9|165
1627568680000|2021-07-29 14:24:40|15053.2|15052.2|15051.4|15050.4|15054.7|15053.7|15050.9|15049.9|191
1627568690000|2021-07-29 14:24:50|15051.3|15050.3|15052.3|15051.3|15052.3|15051.3|15047.8|15046.8|149
1627568700000|2021-07-29 14:25:00|15052.4|15051.4|15053.8|15052.8|15054.2|15053.2|15050.2|15049.2|172
1627568710000|2021-07-29 14:25:10|15053.3|15052.3|15054.7|15053.7|15055.2|15054.2|15053.3|15052.3|140
1627568720000|2021-07-29 14:25:20|15054.6|15053.6|15056.1|15055.1|15056.3|15055.3|15053.4|15052.4|195
1627568730000|2021-07-29 14:25:30|15055.8|15054.8|15055.6|15054.6|15056.2|15055.2|15052.4|15051.4|173
1627568740000|2021-07-29 14:25:40|15055.7|15054.7|15056.8|15055.8|15057.7|15056.7|15055.3|15054.3|170
1627568750000|2021-07-29 14:25:50|15057.1|15056.1|15060.8|15059.8|15061.3|15060.3|15057.1|15056.1|390
1627568760000|2021-07-29 14:26:00|15061.3|15060.3|15061.1|15060.1|15062.1|15061.1|15059.9|15058.9|312
1627568770000|2021-07-29 14:26:10|15061.2|15060.2|15063.3|15062.3|15063.7|15062.7|15061.2|15060.2|272
1627568780000|2021-07-29 14:26:20|15063.4|15062.4|15062.7|15061.7|15063.8|15062.8|15061.8|15060.8|109
1627568790000|2021-07-29 14:26:30|15062.6|15061.6|15065.6|15064.6|15065.8|15064.8|15062.6|15061.6|195
1627568800000|2021-07-29 14:26:40|15065.4|15064.4|15068.6|15067.6|15068.8|15067.8|15064.9|15063.9|311
1627568810000|2021-07-29 14:26:50|15068.7|15067.7|15067.6|15066.6|15069.7|15068.7|15066.4|15065.4|244
1627568820000|2021-07-29 14:27:00|15067.7|15066.7|15066.2|15065.2|15069.4|15068.4|15065.9|15064.9|265
1627568830000|2021-07-29 14:27:10|15066.1|15065.1|15063.4|15062.4|15066.3|15065.3|15063.4|15062.4|222
1627568840000|2021-07-29 14:27:20|15063.8|15062.8|15062.6|15061.6|15065.2|15064.2|15062.6|15061.6|125
1627568850000|2021-07-29 14:27:30|15062.8|15061.8|15063.1|15062.1|15063.8|15062.8|15061.1|15060.1|178
1627568860000|2021-07-29 14:27:40|15063.2|15062.2|15063.1|15062.1|15064.1|15063.1|15062.2|15061.2|106
1627568870000|2021-07-29 14:27:50|15062.6|15061.6|15064.9|15063.9|15065.4|15064.4|15062.1|15061.1|112
1627568880000|2021-07-29 14:28:00|15065.1|15064.1|15065.7|15064.7|15066.9|15065.9|15064.4|15063.4|190
1627568890000|2021-07-29 14:28:10|15065.8|15064.8|15065.9|15064.9|15066.6|15065.6|15064.2|15063.2|114
1627568900000|2021-07-29 14:28:20|15066.1|15065.1|15067.4|15066.4|15068.2|15067.2|15065.9|15064.9|103
1627568910000|2021-07-29 14:28:30|15067.6|15066.6|15067.3|15066.3|15069.1|15068.1|15066.9|15065.9|110
1627568920000|2021-07-29 14:28:40|15067.2|15066.2|15069.2|15068.2|15069.4|15068.4|15065.7|15064.7|138
1627568930000|2021-07-29 14:28:50|15069.1|15068.1|15070.4|15069.4|15070.7|15069.7|15069.1|15068.1|197
1627568940000|2021-07-29 14:29:00|15070.3|15069.3|15070.3|15069.3|15072.1|15071.1|15069.6|15068.6|280
1627568950000|2021-07-29 14:29:10|15070.1|15069.1|15070.6|15069.6|15071.7|15070.7|15068.9|15067.9|160
1627568960000|2021-07-29 14:29:20|15070.4|15069.4|15068.4|15067.4|15070.8|15069.8|15067.7|15066.7|181
1627568970000|2021-07-29 14:29:30|15068.8|15067.8|15070.2|15069.2|15070.6|15069.6|15068.1|15067.1|186
1627568980000|2021-07-29 14:29:40|15070.3|15069.3|15072.1|15071.1|15072.3|15071.3|15069.8|15068.8|101
1627568990000|2021-07-29 14:29:50|15072.2|15071.2|15075.6|15074.6|15075.8|15074.8|15071.9|15070.9|348
1627569000000|2021-07-29 14:30:00|15075.8|15074.8|15074.6|15073.6|15078.7|15077.7|15074.6|15073.6|591
1627569010000|2021-07-29 14:30:10|15074.4|15073.4|15073.1|15072.1|15074.9|15073.9|15072.1|15071.1|229
1627569020000|2021-07-29 14:30:20|15073.3|15072.3|15075.2|15074.2|15075.9|15074.9|15072.4|15071.4|157
1627569030000|2021-07-29 14:30:30|15075.3|15074.3|15074.6|15073.6|15077.9|15076.9|15074.1|15073.1|205
1627569040000|2021-07-29 14:30:40|15074.3|15073.3|15073.8|15072.8|15075.8|15074.8|15072.6|15071.6|113
1627569050000|2021-07-29 14:30:50|15073.9|15072.9|15073.1|15072.1|15075.8|15074.8|15071.1|15070.1|236
1627569060000|2021-07-29 14:31:00|15073.2|15072.2|15072.3|15071.3|15074.1|15073.1|15071.1|15070.1|222
1627569070000|2021-07-29 14:31:10|15072.4|15071.4|15070.1|15069.1|15073.2|15072.2|15069.3|15068.3|278
1627569080000|2021-07-29 14:31:20|15069.9|15068.9|15068.3|15067.3|15070.6|15069.6|15066.2|15065.2|407
1627569090000|2021-07-29 14:31:30|15068.7|15067.7|15070.1|15069.1|15070.4|15069.4|15066.7|15065.7|160
1627569100000|2021-07-29 14:31:40|15069.8|15068.8|15069.8|15068.8|15071.6|15070.6|15069.4|15068.4|146
1627569110000|2021-07-29 14:31:50|15069.7|15068.7|15070.6|15069.6|15070.6|15069.6|15068.4|15067.4|92
1627569120000|2021-07-29 14:32:00|15070.8|15069.8|15072.3|15071.3|15073.2|15072.2|15069.9|15068.9|153
1627569130000|2021-07-29 14:32:10|15072.4|15071.4|15071.7|15070.7|15073.4|15072.4|15070.9|15069.9|102
1627569140000|2021-07-29 14:32:20|15071.8|15070.8|15070.8|15069.8|15072.3|15071.3|15069.9|15068.9|112
1627569150000|2021-07-29 14:32:30|15070.9|15069.9|15073.1|15072.1|15073.2|15072.2|15070.7|15069.7|100
1627569160000|2021-07-29 14:32:40|15073.2|15072.2|15072.1|15071.1|15073.3|15072.3|15072.1|15071.1|133
1627569170000|2021-07-29 14:32:50|15071.9|15070.9|15072.8|15071.8|15072.9|15071.9|15070.3|15069.3|94
1627569180000|2021-07-29 14:33:00|15072.9|15071.9|15072.6|15071.6|15073.6|15072.6|15071.9|15070.9|95
1627569190000|2021-07-29 14:33:10|15072.7|15071.7|15071.2|15070.2|15073.1|15072.1|15070.3|15069.3|136
1627569200000|2021-07-29 14:33:20|15071.1|15070.1|15070.6|15069.6|15071.8|15070.8|15069.2|15068.2|102
1627569210000|2021-07-29 14:33:30|15070.7|15069.7|15071.4|15070.4|15071.4|15070.4|15068.3|15067.3|83
1627569220000|2021-07-29 14:33:40|15071.3|15070.3|15069.3|15068.3|15071.4|15070.4|15068.6|15067.6|52
1627569230000|2021-07-29 14:33:50|15069.4|15068.4|15069.1|15068.1|15069.9|15068.9|15068.6|15067.6|49
1627569240000|2021-07-29 14:34:00|15069.2|15068.2|15067.3|15066.3|15069.9|15068.9|15066.1|15065.1|174
1627569250000|2021-07-29 14:34:10|15067.4|15066.4|15067.2|15066.2|15067.7|15066.7|15066.2|15065.2|97
1627569260000|2021-07-29 14:34:20|15067.3|15066.3|15065.9|15064.9|15067.9|15066.9|15065.3|15064.3|77
1627569270000|2021-07-29 14:34:30|15066.1|15065.1|15065.4|15064.4|15066.8|15065.8|15064.1|15063.1|189
1627569280000|2021-07-29 14:34:40|15065.9|15064.9|15064.3|15063.3|15066.4|15065.4|15063.1|15062.1|179
1627569290000|2021-07-29 14:34:50|15064.1|15063.1|15064.8|15063.8|15065.6|15064.6|15063.7|15062.7|96
1627569300000|2021-07-29 14:35:00|15064.9|15063.9|15064.6|15063.6|15066.1|15065.1|15064.3|15063.3|116
1627569310000|2021-07-29 14:35:10|15064.4|15063.4|15066.1|15065.1|15067.6|15066.6|15064.3|15063.3|153
1627569320000|2021-07-29 14:35:20|15064.7|15063.7|15068.2|15067.2|15068.2|15067.2|15063.8|15062.8|184
1627569330000|2021-07-29 14:35:30|15068.1|15067.1|15069.7|15068.7|15069.8|15068.8|15067.9|15066.9|203
1627569340000|2021-07-29 14:35:40|15069.6|15068.6|15067.6|15066.6|15070.2|15069.2|15067.4|15066.4|165
1627569350000|2021-07-29 14:35:50|15067.4|15066.4|15068.1|15067.1|15068.3|15067.3|15066.9|15065.9|81
1627569360000|2021-07-29 14:36:00|15067.8|15066.8|15070.2|15069.2|15070.7|15069.7|15067.7|15066.7|137
1627569370000|2021-07-29 14:36:10|15070.8|15069.8|15072.3|15071.3|15072.4|15071.4|15069.8|15068.8|169
1627569380000|2021-07-29 14:36:20|15072.2|15071.2|15071.8|15070.8|15074.3|15073.3|15071.8|15070.8|250
1627569390000|2021-07-29 14:36:30|15071.7|15070.7|15070.9|15069.9|15072.8|15071.8|15070.2|15069.2|159
1627569400000|2021-07-29 14:36:40|15070.8|15069.8|15071.7|15070.7|15072.1|15071.1|15069.8|15068.8|96
1627569410000|2021-07-29 14:36:50|15071.8|15070.8|15070.4|15069.4|15072.4|15071.4|15070.4|15069.4|94
1627569420000|2021-07-29 14:37:00|15070.3|15069.3|15070.6|15069.6|15071.3|15070.3|15069.9|15068.9|53
1627569430000|2021-07-29 14:37:10|15070.7|15069.7|15069.8|15068.8|15070.7|15069.7|15068.7|15067.7|114
1627569440000|2021-07-29 14:37:20|15069.7|15068.7|15070.1|15069.1|15071.7|15070.7|15069.4|15068.4|70
1627569450000|2021-07-29 14:37:30|15070.2|15069.2|15070.6|15069.6|15071.4|15070.4|15070.1|15069.1|61
1627569460000|2021-07-29 14:37:40|15070.4|15069.4|15069.3|15068.3|15070.6|15069.6|15069.2|15068.2|86
1627569470000|2021-07-29 14:37:50|15069.6|15068.6|15070.6|15069.6|15071.2|15070.2|15069.1|15068.1|56
1627569480000|2021-07-29 14:38:00|15070.4|15069.4|15071.9|15070.9|15073.6|15072.6|15070.1|15069.1|177
1627569490000|2021-07-29 14:38:10|15071.8|15070.8|15072.2|15071.2|15073.1|15072.1|15071.7|15070.7|72
1627569500000|2021-07-29 14:38:20|15072.3|15071.3|15072.2|15071.2|15072.9|15071.9|15070.9|15069.9|100
1627569510000|2021-07-29 14:38:30|15072.3|15071.3|15071.8|15070.8|15072.8|15071.8|15070.7|15069.7|156
1627569520000|2021-07-29 14:38:40|15071.7|15070.7|15072.8|15071.8|15072.9|15071.9|15071.3|15070.3|113
1627569530000|2021-07-29 14:38:50|15072.7|15071.7|15076.3|15075.3|15077.6|15076.6|15071.8|15070.8|682
1627569540000|2021-07-29 14:39:00|15076.4|15075.4|15079.3|15078.3|15081.2|15080.2|15075.6|15074.6|853
1627569550000|2021-07-29 14:39:10|15079.4|15078.4|15079.1|15078.1|15080.9|15079.9|15078.8|15077.8|368
1627569560000|2021-07-29 14:39:20|15078.8|15077.8|15076.1|15075.1|15078.9|15077.9|15075.1|15074.1|341
1627569570000|2021-07-29 14:39:30|15075.9|15074.9|15078.1|15077.1|15078.3|15077.3|15075.1|15074.1|147
1627569580000|2021-07-29 14:39:40|15078.4|15077.4|15076.6|15075.6|15079.2|15078.2|15075.7|15074.7|150
1627569590000|2021-07-29 14:39:50|15076.3|15075.3|15078.6|15077.6|15079.1|15078.1|15076.1|15075.1|132
1627569600000|2021-07-29 14:40:00|15078.4|15077.4|15077.3|15076.3|15079.8|15078.8|15076.9|15075.9|203
1627569610000|2021-07-29 14:40:10|15077.8|15076.8|15080.2|15079.2|15081.1|15080.1|15077.7|15076.7|281
1627569620000|2021-07-29 14:40:20|15080.1|15079.1|15084.9|15083.9|15084.9|15083.9|15080.1|15079.1|510
1627569630000|2021-07-29 14:40:30|15084.7|15083.7|15085.3|15084.3|15085.7|15084.7|15084.3|15083.3|436
1627569640000|2021-07-29 14:40:40|15085.2|15084.2|15087.1|15086.1|15087.9|15086.9|15084.9|15083.9|410
1627569650000|2021-07-29 14:40:50|15086.9|15085.9|15087.4|15086.4|15088.4|15087.4|15086.1|15085.1|189
1627569660000|2021-07-29 14:41:00|15087.3|15086.3|15086.2|15085.2|15088.8|15087.8|15086.2|15085.2|240
1627569670000|2021-07-29 14:41:10|15086.3|15085.3|15086.8|15085.8|15087.7|15086.7|15086.3|15085.3|137
1627569680000|2021-07-29 14:41:20|15086.9|15085.9|15086.9|15085.9|15087.9|15086.9|15086.4|15085.4|85
1627569690000|2021-07-29 14:41:30|15087.1|15086.1|15085.8|15084.8|15087.1|15086.1|15085.2|15084.2|131
1627569700000|2021-07-29 14:41:40|15085.7|15084.7|15084.3|15083.3|15086.2|15085.2|15084.1|15083.1|254
1627569710000|2021-07-29 14:41:50|15084.2|15083.2|15085.1|15084.1|15085.3|15084.3|15083.2|15082.2|223
1627569720000|2021-07-29 14:42:00|15085.2|15084.2|15082.6|15081.6|15085.2|15084.2|15082.6|15081.6|144
1627569730000|2021-07-29 14:42:10|15082.7|15081.7|15084.3|15083.3|15084.7|15083.7|15082.4|15081.4|227
1627569740000|2021-07-29 14:42:20|15084.2|15083.2|15081.2|15080.2|15085.7|15084.7|15080.4|15079.4|829
1627569750000|2021-07-29 14:42:30|15081.3|15080.3|15081.1|15080.1|15083.3|15082.3|15080.8|15079.8|244
1627569760000|2021-07-29 14:42:40|15080.9|15079.9|15080.6|15079.6|15081.6|15080.6|15079.9|15078.9|116
1627569770000|2021-07-29 14:42:50|15080.7|15079.7|15079.4|15078.4|15081.3|15080.3|15078.3|15077.3|143
1627569780000|2021-07-29 14:43:00|15079.6|15078.6|15078.2|15077.2|15079.9|15078.9|15078.1|15077.1|145
1627569790000|2021-07-29 14:43:10|15078.3|15077.3|15076.6|15075.6|15078.6|15077.6|15075.8|15074.8|217
1627569800000|2021-07-29 14:43:20|15076.7|15075.7|15072.7|15071.7|15076.9|15075.9|15072.7|15071.7|210
1627569810000|2021-07-29 14:43:30|15072.2|15071.2|15071.1|15070.1|15073.1|15072.1|15070.7|15069.7|239
1627569820000|2021-07-29 14:43:40|15070.9|15069.9|15072.1|15071.1|15072.1|15071.1|15069.8|15068.8|283
1627569830000|2021-07-29 14:43:50|15071.7|15070.7|15073.7|15072.7|15074.2|15073.2|15070.6|15069.6|153
1627569840000|2021-07-29 14:44:00|15073.6|15072.6|15070.6|15069.6|15073.6|15072.6|15070.3|15069.3|142
1627569850000|2021-07-29 14:44:10|15070.4|15069.4|15067.8|15066.8|15070.6|15069.6|15067.7|15066.7|163
1627569860000|2021-07-29 14:44:20|15067.9|15066.9|15069.9|15068.9|15070.6|15069.6|15067.1|15066.1|154
1627569870000|2021-07-29 14:44:30|15069.8|15068.8|15070.6|15069.6|15071.2|15070.2|15068.9|15067.9|82
1627569880000|2021-07-29 14:44:40|15070.4|15069.4|15070.4|15069.4|15071.6|15070.6|15069.2|15068.2|100
1627569890000|2021-07-29 14:44:50|15070.6|15069.6|15072.1|15071.1|15072.4|15071.4|15070.1|15069.1|100
1627569900000|2021-07-29 14:45:00|15072.2|15071.2|15072.3|15071.3|15073.1|15072.1|15071.2|15070.2|126
1627569910000|2021-07-29 14:45:10|15072.2|15071.2|15073.2|15072.2|15074.4|15073.4|15072.1|15071.1|180
1627569920000|2021-07-29 14:45:20|15073.6|15072.6|15074.7|15073.7|15074.8|15073.8|15073.3|15072.3|96
1627569930000|2021-07-29 14:45:30|15074.6|15073.6|15072.2|15071.2|15076.1|15075.1|15072.2|15071.2|146
1627569940000|2021-07-29 14:45:40|15071.6|15070.6|15071.6|15070.6|15071.6|15070.6|15069.7|15068.7|190
1627569950000|2021-07-29 14:45:50|15071.4|15070.4|15070.7|15069.7|15072.4|15071.4|15069.9|15068.9|139
1627569960000|2021-07-29 14:46:00|15070.8|15069.8|15070.2|15069.2|15073.2|15072.2|15069.1|15068.1|146
1627569970000|2021-07-29 14:46:10|15070.3|15069.3|15069.4|15068.4|15070.4|15069.4|15068.6|15067.6|131
1627569980000|2021-07-29 14:46:20|15069.6|15068.6|15064.9|15063.9|15069.6|15068.6|15064.7|15063.7|235
1627569990000|2021-07-29 14:46:30|15064.6|15063.6|15066.3|15065.3|15066.4|15065.4|15062.3|15061.3|285
1627570000000|2021-07-29 14:46:40|15066.4|15065.4|15068.7|15067.7|15069.4|15068.4|15066.1|15065.1|170
1627570010000|2021-07-29 14:46:50|15068.8|15067.8|15066.8|15065.8|15069.4|15068.4|15066.8|15065.8|119
1627570020000|2021-07-29 14:47:00|15066.3|15065.3|15067.6|15066.6|15067.6|15066.6|15064.6|15063.6|132
1627570030000|2021-07-29 14:47:10|15067.7|15066.7|15067.1|15066.1|15068.9|15067.9|15066.9|15065.9|124
1627570040000|2021-07-29 14:47:20|15067.3|15066.3|15067.1|15066.1|15067.8|15066.8|15065.3|15064.3|61
1627570050000|2021-07-29 14:47:30|15067.2|15066.2|15065.1|15064.1|15067.6|15066.6|15065.1|15064.1|80
1627570060000|2021-07-29 14:47:40|15064.6|15063.6|15063.4|15062.4|15064.8|15063.8|15062.4|15061.4|228
1627570070000|2021-07-29 14:47:50|15063.2|15062.2|15065.7|15064.7|15066.3|15065.3|15062.4|15061.4|108
1627570080000|2021-07-29 14:48:00|15065.8|15064.8|15061.6|15060.6|15065.8|15064.8|15060.6|15059.6|206
1627570090000|2021-07-29 14:48:10|15061.4|15060.4|15064.2|15063.2|15064.3|15063.3|15060.9|15059.9|148
1627570100000|2021-07-29 14:48:20|15064.1|15063.1|15063.6|15062.6|15065.3|15064.3|15063.6|15062.6|114
1627570110000|2021-07-29 14:48:30|15063.4|15062.4|15063.8|15062.8|15064.8|15063.8|15063.1|15062.1|76
1627570120000|2021-07-29 14:48:40|15063.7|15062.7|15064.6|15063.6|15064.9|15063.9|15062.8|15061.8|47
1627570130000|2021-07-29 14:48:50|15064.7|15063.7|15066.3|15065.3|15067.4|15066.4|15063.8|15062.8|189
1627570140000|2021-07-29 14:49:00|15066.2|15065.2|15067.6|15066.6|15067.7|15066.7|15063.8|15062.8|88
1627570150000|2021-07-29 14:49:10|15067.4|15066.4|15066.8|15065.8|15067.9|15066.9|15066.3|15065.3|110
1627570160000|2021-07-29 14:49:20|15066.9|15065.9|15067.6|15066.6|15067.6|15066.6|15066.3|15065.3|59
1627570170000|2021-07-29 14:49:30|15067.3|15066.3|15067.3|15066.3|15067.7|15066.7|15065.6|15064.6|104
1627570180000|2021-07-29 14:49:40|15067.4|15066.4|15067.8|15066.8|15069.2|15068.2|15066.2|15065.2|154
1627570190000|2021-07-29 14:49:50|15067.9|15066.9|15069.8|15068.8|15069.8|15068.8|15067.9|15066.9|83
1627570200000|2021-07-29 14:50:00|15069.6|15068.6|15071.4|15070.4|15072.7|15071.7|15067.8|15066.8|317
1627570210000|2021-07-29 14:50:10|15071.6|15070.6|15071.9|15070.9|15072.3|15071.3|15070.7|15069.7|82
1627570220000|2021-07-29 14:50:20|15072.1|15071.1|15072.6|15071.6|15073.9|15072.9|15072.1|15071.1|202
1627570230000|2021-07-29 14:50:30|15072.7|15071.7|15073.1|15072.1|15073.2|15072.2|15071.4|15070.4|172
1627570240000|2021-07-29 14:50:40|15073.2|15072.2|15072.7|15071.7|15073.2|15072.2|15071.4|15070.4|75
1627570250000|2021-07-29 14:50:50|15072.1|15071.1|15071.7|15070.7|15072.3|15071.3|15071.3|15070.3|81
1627570260000|2021-07-29 14:51:00|15071.8|15070.8|15075.8|15074.8|15076.1|15075.1|15071.8|15070.8|195
1627570270000|2021-07-29 14:51:10|15075.9|15074.9|15074.3|15073.3|15075.9|15074.9|15074.3|15073.3|112
1627570280000|2021-07-29 14:51:20|15074.2|15073.2|15073.4|15072.4|15074.3|15073.3|15072.4|15071.4|98
1627570290000|2021-07-29 14:51:30|15073.3|15072.3|15072.1|15071.1|15073.4|15072.4|15071.8|15070.8|71
1627570300000|2021-07-29 14:51:40|15071.9|15070.9|15073.4|15072.4|15073.6|15072.6|15071.4|15070.4|110
1627570310000|2021-07-29 14:51:50|15072.9|15071.9|15075.6|15074.6|15075.6|15074.6|15072.9|15071.9|59
1627570320000|2021-07-29 14:52:00|15075.4|15074.4|15075.8|15074.8|15076.2|15075.2|15075.1|15074.1|92
1627570330000|2021-07-29 14:52:10|15075.9|15074.9|15077.6|15076.6|15077.6|15076.6|15075.7|15074.7|139
1627570340000|2021-07-29 14:52:20|15077.7|15076.7|15077.3|15076.3|15078.3|15077.3|15075.6|15074.6|131
1627570350000|2021-07-29 14:52:30|15077.4|15076.4|15078.7|15077.7|15079.7|15078.7|15077.2|15076.2|150
1627570360000|2021-07-29 14:52:40|15078.8|15077.8|15078.1|15077.1|15078.8|15077.8|15077.8|15076.8|116
1627570370000|2021-07-29 14:52:50|15078.7|15077.7|15076.9|15075.9|15079.3|15078.3|15076.4|15075.4|91
1627570380000|2021-07-29 14:53:00|15076.8|15075.8|15077.1|15076.1|15077.6|15076.6|15076.2|15075.2|124
1627570390000|2021-07-29 14:53:10|15076.9|15075.9|15075.9|15074.9|15077.1|15076.1|15075.9|15074.9|49
1627570400000|2021-07-29 14:53:20|15075.8|15074.8|15075.3|15074.3|15076.2|15075.2|15075.2|15074.2|78
1627570410000|2021-07-29 14:53:30|15075.2|15074.2|15077.2|15076.2|15077.6|15076.6|15075.2|15074.2|88
1627570420000|2021-07-29 14:53:40|15077.1|15076.1|15077.4|15076.4|15077.7|15076.7|15076.7|15075.7|67
1627570430000|2021-07-29 14:53:50|15077.6|15076.6|15080.1|15079.1|15080.2|15079.2|15077.1|15076.1|131
1627570440000|2021-07-29 14:54:00|15080.2|15079.2|15084.2|15083.2|15084.2|15083.2|15079.8|15078.8|348
1627570450000|2021-07-29 14:54:10|15084.1|15083.1|15085.1|15084.1|15085.1|15084.1|15083.2|15082.2|171
1627570460000|2021-07-29 14:54:20|15084.9|15083.9|15086.4|15085.4|15086.4|15085.4|15084.4|15083.4|180
1627570470000|2021-07-29 14:54:30|15086.7|15085.7|15089.6|15088.6|15089.9|15088.9|15086.6|15085.6|358
1627570480000|2021-07-29 14:54:40|15089.7|15088.7|15089.7|15088.7|15091.4|15090.4|15089.7|15088.7|418
1627570490000|2021-07-29 14:54:50|15089.8|15088.8|15085.4|15084.4|15090.1|15089.1|15084.6|15083.6|308
1627570500000|2021-07-29 14:55:00|15085.2|15084.2|15088.2|15087.2|15089.2|15088.2|15085.2|15084.2|217
1627570510000|2021-07-29 14:55:10|15088.1|15087.1|15085.6|15084.6|15088.2|15087.2|15085.6|15084.6|93
1627570520000|2021-07-29 14:55:20|15085.7|15084.7|15086.1|15085.1|15086.1|15085.1|15084.3|15083.3|175
1627570530000|2021-07-29 14:55:30|15085.9|15084.9|15085.9|15084.9|15086.6|15085.6|15084.8|15083.8|87
1627570540000|2021-07-29 14:55:40|15085.8|15084.8|15085.1|15084.1|15087.9|15086.9|15084.6|15083.6|147
1627570550000|2021-07-29 14:55:50|15085.2|15084.2|15085.9|15084.9|15086.2|15085.2|15084.6|15083.6|90
1627570560000|2021-07-29 14:56:00|15086.6|15085.6|15088.7|15087.7|15088.7|15087.7|15086.1|15085.1|150
1627570570000|2021-07-29 14:56:10|15088.8|15087.8|15084.3|15083.3|15088.8|15087.8|15083.9|15082.9|197
1627570580000|2021-07-29 14:56:20|15084.1|15083.1|15081.2|15080.2|15084.3|15083.3|15080.4|15079.4|204
1627570590000|2021-07-29 14:56:30|15081.1|15080.1|15080.1|15079.1|15081.6|15080.6|15079.4|15078.4|185
1627570600000|2021-07-29 14:56:40|15080.2|15079.2|15081.6|15080.6|15082.1|15081.1|15079.3|15078.3|177
1627570610000|2021-07-29 14:56:50|15081.7|15080.7|15081.8|15080.8|15082.2|15081.2|15080.9|15079.9|65
1627570620000|2021-07-29 14:57:00|15081.7|15080.7|15081.1|15080.1|15081.8|15080.8|15079.7|15078.7|126
1627570630000|2021-07-29 14:57:10|15080.9|15079.9|15078.4|15077.4|15081.4|15080.4|15078.4|15077.4|123
1627570640000|2021-07-29 14:57:20|15078.8|15077.8|15078.8|15077.8|15079.1|15078.1|15076.4|15075.4|160
1627570650000|2021-07-29 14:57:30|15079.1|15078.1|15078.8|15077.8|15080.3|15079.3|15077.6|15076.6|130
1627570660000|2021-07-29 14:57:40|15078.7|15077.7|15079.1|15078.1|15079.3|15078.3|15077.7|15076.7|71
1627570670000|2021-07-29 14:57:50|15079.2|15078.2|15078.3|15077.3|15080.4|15079.4|15077.3|15076.3|111
1627570680000|2021-07-29 14:58:00|15078.2|15077.2|15077.2|15076.2|15078.2|15077.2|15076.2|15075.2|136
1627570690000|2021-07-29 14:58:10|15076.9|15075.9|15077.8|15076.8|15078.9|15077.9|15076.3|15075.3|81
1627570700000|2021-07-29 14:58:20|15077.7|15076.7|15077.3|15076.3|15078.1|15077.1|15075.8|15074.8|92
1627570710000|2021-07-29 14:58:30|15077.2|15076.2|15078.8|15077.8|15079.4|15078.4|15077.2|15076.2|115
1627570720000|2021-07-29 14:58:40|15078.7|15077.7|15079.8|15078.8|15079.8|15078.8|15077.8|15076.8|51
1627570730000|2021-07-29 14:58:50|15079.9|15078.9|15080.6|15079.6|15081.1|15080.1|15079.9|15078.9|154
1627570740000|2021-07-29 14:59:00|15080.4|15079.4|15081.9|15080.9|15082.9|15081.9|15080.4|15079.4|197
1627570750000|2021-07-29 14:59:10|15081.8|15080.8|15083.6|15082.6|15084.7|15083.7|15081.7|15080.7|154
1627570760000|2021-07-29 14:59:20|15083.4|15082.4|15083.8|15082.8|15084.3|15083.3|15083.1|15082.1|65
1627570770000|2021-07-29 14:59:30|15083.9|15082.9|15083.3|15082.3|15084.6|15083.6|15082.9|15081.9|167
1627570780000|2021-07-29 14:59:40|15083.4|15082.4|15082.2|15081.2|15084.2|15083.2|15082.1|15081.1|116
1627570790000|2021-07-29 14:59:50|15082.3|15081.3|15082.1|15081.1|15082.6|15081.6|15081.3|15080.3|106
1627570800000|2021-07-29 15:00:00|15082.3|15081.3|15083.6|15082.6|15084.4|15083.4|15082.2|15081.2|150
1627570810000|2021-07-29 15:00:10|15083.7|15082.7|15082.3|15081.3|15084.1|15083.1|15082.1|15081.1|72
1627570820000|2021-07-29 15:00:20|15082.4|15081.4|15082.9|15081.9|15083.8|15082.8|15081.6|15080.6|83
1627570830000|2021-07-29 15:00:30|15083.1|15082.1|15084.6|15083.6|15085.6|15084.6|15082.1|15081.1|140
1627570840000|2021-07-29 15:00:40|15084.8|15083.8|15085.1|15084.1|15087.2|15086.2|15084.8|15083.8|169
1627570850000|2021-07-29 15:00:50|15085.3|15084.3|15083.3|15082.3|15086.1|15085.1|15082.6|15081.6|161
1627570860000|2021-07-29 15:01:00|15083.7|15082.7|15084.9|15083.9|15085.4|15084.4|15082.8|15081.8|96
1627570870000|2021-07-29 15:01:10|15085.3|15084.3|15086.1|15085.1|15087.3|15086.3|15085.2|15084.2|106
1627570880000|2021-07-29 15:01:20|15085.8|15084.8|15086.8|15085.8|15087.9|15086.9|15085.6|15084.6|181
1627570890000|2021-07-29 15:01:30|15087.1|15086.1|15089.4|15088.4|15089.8|15088.8|15086.8|15085.8|264
1627570900000|2021-07-29 15:01:40|15089.3|15088.3|15093.4|15092.4|15094.6|15093.6|15089.3|15088.3|739
1627570910000|2021-07-29 15:01:50|15093.6|15092.6|15093.3|15092.3|15093.8|15092.8|15091.4|15090.4|194
1627570920000|2021-07-29 15:02:00|15093.2|15092.2|15093.6|15092.6|15094.4|15093.4|15092.6|15091.6|218
1627570930000|2021-07-29 15:02:10|15093.7|15092.7|15093.3|15092.3|15094.7|15093.7|15091.7|15090.7|230
1627570940000|2021-07-29 15:02:20|15093.2|15092.2|15092.8|15091.8|15093.7|15092.7|15091.9|15090.9|125
1627570950000|2021-07-29 15:02:30|15092.6|15091.6|15089.2|15088.2|15092.9|15091.9|15088.7|15087.7|236
1627570960000|2021-07-29 15:02:40|15089.1|15088.1|15087.1|15086.1|15089.8|15088.8|15086.1|15085.1|280
1627570970000|2021-07-29 15:02:50|15086.9|15085.9|15086.8|15085.8|15088.2|15087.2|15085.3|15084.3|121
1627570980000|2021-07-29 15:03:00|15086.9|15085.9|15089.3|15088.3|15090.6|15089.6|15086.9|15085.9|193
1627570990000|2021-07-29 15:03:10|15089.4|15088.4|15089.6|15088.6|15089.7|15088.7|15088.6|15087.6|111
1627571000000|2021-07-29 15:03:20|15089.7|15088.7|15089.1|15088.1|15089.9|15088.9|15088.8|15087.8|77
1627571010000|2021-07-29 15:03:30|15088.9|15087.9|15087.6|15086.6|15089.7|15088.7|15087.4|15086.4|76
1627571020000|2021-07-29 15:03:40|15087.4|15086.4|15086.6|15085.6|15087.8|15086.8|15085.6|15084.6|129
1627571030000|2021-07-29 15:03:50|15086.7|15085.7|15086.1|15085.1|15087.6|15086.6|15084.8|15083.8|102
1627571040000|2021-07-29 15:04:00|15086.3|15085.3|15087.4|15086.4|15087.7|15086.7|15084.3|15083.3|149
1627571050000|2021-07-29 15:04:10|15087.6|15086.6|15088.7|15087.7|15088.9|15087.9|15087.2|15086.2|79
1627571060000|2021-07-29 15:04:20|15088.8|15087.8|15086.1|15085.1|15089.3|15088.3|15086.1|15085.1|147
1627571070000|2021-07-29 15:04:30|15085.6|15084.6|15086.6|15085.6|15087.6|15086.6|15085.6|15084.6|44
1627571080000|2021-07-29 15:04:40|15086.4|15085.4|15087.4|15086.4|15087.7|15086.7|15085.7|15084.7|54
1627571090000|2021-07-29 15:04:50|15087.6|15086.6|15086.9|15085.9|15089.1|15088.1|15086.8|15085.8|46
1627571100000|2021-07-29 15:05:00|15087.3|15086.3|15086.6|15085.6|15087.8|15086.8|15085.3|15084.3|72
1627571110000|2021-07-29 15:05:10|15086.7|15085.7|15087.4|15086.4|15088.9|15087.9|15086.1|15085.1|75
1627571120000|2021-07-29 15:05:20|15087.3|15086.3|15084.9|15083.9|15088.1|15087.1|15084.6|15083.6|143
1627571130000|2021-07-29 15:05:30|15085.1|15084.1|15084.8|15083.8|15087.1|15086.1|15084.1|15083.1|256
1627571140000|2021-07-29 15:05:40|15085.1|15084.1|15082.7|15081.7|15086.1|15085.1|15082.3|15081.3|225
1627571150000|2021-07-29 15:05:50|15082.8|15081.8|15083.3|15082.3|15083.3|15082.3|15081.4|15080.4|189
1627571160000|2021-07-29 15:06:00|15083.4|15082.4|15084.8|15083.8|15086.1|15085.1|15082.8|15081.8|205
1627571170000|2021-07-29 15:06:10|15084.7|15083.7|15084.8|15083.8|15086.1|15085.1|15084.2|15083.2|128
1627571180000|2021-07-29 15:06:20|15084.9|15083.9|15087.9|15086.9|15087.9|15086.9|15084.6|15083.6|187
1627571190000|2021-07-29 15:06:30|15088.1|15087.1|15088.2|15087.2|15089.4|15088.4|15087.6|15086.6|168
1627571200000|2021-07-29 15:06:40|15088.1|15087.1|15088.7|15087.7|15090.1|15089.1|15087.9|15086.9|150
1627571210000|2021-07-29 15:06:50|15088.6|15087.6|15090.1|15089.1|15090.3|15089.3|15088.6|15087.6|131
1627571220000|2021-07-29 15:07:00|15089.8|15088.8|15088.2|15087.2|15090.2|15089.2|15087.3|15086.3|117
1627571230000|2021-07-29 15:07:10|15088.1|15087.1|15090.3|15089.3|15090.3|15089.3|15085.9|15084.9|185
1627571240000|2021-07-29 15:07:20|15090.4|15089.4|15089.9|15088.9|15091.7|15090.7|15089.9|15088.9|199
1627571250000|2021-07-29 15:07:30|15090.1|15089.1|15089.8|15088.8|15090.3|15089.3|15088.1|15087.1|114
1627571260000|2021-07-29 15:07:40|15089.7|15088.7|15091.2|15090.2|15092.1|15091.1|15089.7|15088.7|128
1627571270000|2021-07-29 15:07:50|15091.3|15090.3|15092.1|15091.1|15092.4|15091.4|15090.6|15089.6|141
1627571280000|2021-07-29 15:08:00|15092.2|15091.2|15092.9|15091.9|15092.9|15091.9|15091.1|15090.1|128
1627571290000|2021-07-29 15:08:10|15092.8|15091.8|15091.3|15090.3|15093.1|15092.1|15091.3|15090.3|139
1627571300000|2021-07-29 15:08:20|15090.6|15089.6|15091.6|15090.6|15092.6|15091.6|15090.3|15089.3|82
1627571310000|2021-07-29 15:08:30|15091.4|15090.4|15091.3|15090.3|15092.2|15091.2|15090.8|15089.8|99
1627571320000|2021-07-29 15:08:40|15091.4|15090.4|15091.4|15090.4|15091.4|15090.4|15090.3|15089.3|88
1627571330000|2021-07-29 15:08:50|15091.3|15090.3|15090.3|15089.3|15091.3|15090.3|15089.2|15088.2|99
1627571340000|2021-07-29 15:09:00|15090.2|15089.2|15089.6|15088.6|15091.3|15090.3|15088.4|15087.4|126
1627571350000|2021-07-29 15:09:10|15089.4|15088.4|15089.4|15088.4|15091.1|15090.1|15089.1|15088.1|84
1627571360000|2021-07-29 15:09:20|15089.6|15088.6|15088.7|15087.7|15090.4|15089.4|15088.7|15087.7|64
1627571370000|2021-07-29 15:09:30|15088.8|15087.8|15088.1|15087.1|15089.1|15088.1|15087.7|15086.7|102
1627571380000|2021-07-29 15:09:40|15088.3|15087.3|15088.2|15087.2|15088.6|15087.6|15086.2|15085.2|156
1627571390000|2021-07-29 15:09:50|15088.1|15087.1|15090.1|15089.1|15090.6|15089.6|15087.6|15086.6|120
1627571400000|2021-07-29 15:10:00|15090.2|15089.2|15093.4|15092.4|15094.9|15093.9|15090.1|15089.1|305
1627571410000|2021-07-29 15:10:10|15093.6|15092.6|15092.4|15091.4|15094.6|15093.6|15091.2|15090.2|229
1627571420000|2021-07-29 15:10:20|15092.3|15091.3|15091.6|15090.6|15092.6|15091.6|15089.8|15088.8|240
1627571430000|2021-07-29 15:10:30|15091.7|15090.7|15089.1|15088.1|15091.9|15090.9|15088.4|15087.4|197
1627571440000|2021-07-29 15:10:40|15088.9|15087.9|15087.1|15086.1|15091.4|15090.4|15086.2|15085.2|183
1627571450000|2021-07-29 15:10:50|15086.9|15085.9|15085.8|15084.8|15087.7|15086.7|15085.3|15084.3|130
1627571460000|2021-07-29 15:11:00|15085.7|15084.7|15084.6|15083.6|15087.6|15086.6|15084.6|15083.6|185
1627571470000|2021-07-29 15:11:10|15084.7|15083.7|15087.2|15086.2|15087.9|15086.9|15084.4|15083.4|114
1627571480000|2021-07-29 15:11:20|15087.3|15086.3|15087.2|15086.2|15088.3|15087.3|15086.4|15085.4|143
1627571490000|2021-07-29 15:11:30|15087.3|15086.3|15087.3|15086.3|15087.6|15086.6|15085.3|15084.3|63
1627571500000|2021-07-29 15:11:40|15087.2|15086.2|15086.6|15085.6|15087.7|15086.7|15086.4|15085.4|80
1627571510000|2021-07-29 15:11:50|15086.7|15085.7|15088.3|15087.3|15088.7|15087.7|15085.7|15084.7|148
1627571520000|2021-07-29 15:12:00|15087.7|15086.7|15087.2|15086.2|15087.7|15086.7|15086.4|15085.4|78
1627571530000|2021-07-29 15:12:10|15087.4|15086.4|15091.7|15090.7|15092.1|15091.1|15087.1|15086.1|246
1627571540000|2021-07-29 15:12:20|15091.8|15090.8|15090.8|15089.8|15092.2|15091.2|15090.6|15089.6|148
1627571550000|2021-07-29 15:12:30|15090.1|15089.1|15090.1|15089.1|15090.6|15089.6|15088.8|15087.8|119
1627571560000|2021-07-29 15:12:40|15089.8|15088.8|15090.3|15089.3|15090.4|15089.4|15089.7|15088.7|62
1627571570000|2021-07-29 15:12:50|15090.4|15089.4|15089.7|15088.7|15090.6|15089.6|15088.3|15087.3|63
1627571580000|2021-07-29 15:13:00|15089.8|15088.8|15091.6|15090.6|15091.6|15090.6|15088.7|15087.7|79
1627571590000|2021-07-29 15:13:10|15091.4|15090.4|15092.9|15091.9|15093.8|15092.8|15091.3|15090.3|193
1627571600000|2021-07-29 15:13:20|15092.6|15091.6|15090.8|15089.8|15092.6|15091.6|15089.8|15088.8|125
1627571610000|2021-07-29 15:13:30|15090.7|15089.7|15089.6|15088.6|15091.8|15090.8|15088.6|15087.6|100
1627571620000|2021-07-29 15:13:40|15089.3|15088.3|15086.6|15085.6|15089.3|15088.3|15085.7|15084.7|119
1627571630000|2021-07-29 15:13:50|15086.7|15085.7|15086.4|15085.4|15087.7|15086.7|15086.2|15085.2|41
1627571640000|2021-07-29 15:14:00|15086.3|15085.3|15084.3|15083.3|15086.3|15085.3|15084.1|15083.1|262
1627571650000|2021-07-29 15:14:10|15084.2|15083.2|15085.3|15084.3|15085.6|15084.6|15083.8|15082.8|124
1627571660000|2021-07-29 15:14:20|15085.4|15084.4|15083.2|15082.2|15085.7|15084.7|15083.1|15082.1|128
1627571670000|2021-07-29 15:14:30|15082.9|15081.9|15083.3|15082.3|15085.3|15084.3|15082.6|15081.6|150
1627571680000|2021-07-29 15:14:40|15083.1|15082.1|15081.6|15080.6|15083.7|15082.7|15081.3|15080.3|153
1627571690000|2021-07-29 15:14:50|15081.4|15080.4|15079.8|15078.8|15082.2|15081.2|15079.2|15078.2|254
1627571700000|2021-07-29 15:15:00|15079.4|15078.4|15080.1|15079.1|15081.4|15080.4|15078.7|15077.7|294
1627571710000|2021-07-29 15:15:10|15080.3|15079.3|15078.8|15077.8|15080.3|15079.3|15078.6|15077.6|148
1627571720000|2021-07-29 15:15:20|15079.1|15078.1|15078.1|15077.1|15079.6|15078.6|15076.3|15075.3|236
1627571730000|2021-07-29 15:15:30|15077.8|15076.8|15077.8|15076.8|15079.1|15078.1|15077.3|15076.3|119
1627571740000|2021-07-29 15:15:40|15077.7|15076.7|15079.9|15078.9|15080.2|15079.2|15077.2|15076.2|126
1627571750000|2021-07-29 15:15:50|15080.2|15079.2|15083.1|15082.1|15083.2|15082.2|15079.3|15078.3|207
1627571760000|2021-07-29 15:16:00|15082.9|15081.9|15083.4|15082.4|15085.9|15084.9|15082.9|15081.9|237
1627571770000|2021-07-29 15:16:10|15083.3|15082.3|15082.4|15081.4|15084.1|15083.1|15082.1|15081.1|117
1627571780000|2021-07-29 15:16:20|15082.3|15081.3|15080.7|15079.7|15082.7|15081.7|15080.7|15079.7|104
1627571790000|2021-07-29 15:16:30|15080.2|15079.2|15080.4|15079.4|15080.9|15079.9|15078.7|15077.7|119
1627571800000|2021-07-29 15:16:40|15080.3|15079.3|15079.3|15078.3|15080.8|15079.8|15079.1|15078.1|54
1627571810000|2021-07-29 15:16:50|15079.2|15078.2|15082.7|15081.7|15082.7|15081.7|15079.2|15078.2|157
1627571820000|2021-07-29 15:17:00|15082.9|15081.9|15083.4|15082.4|15084.6|15083.6|15082.3|15081.3|80
1627571830000|2021-07-29 15:17:10|15083.7|15082.7|15080.2|15079.2|15084.1|15083.1|15079.7|15078.7|84
1627571840000|2021-07-29 15:17:20|15080.1|15079.1|15082.1|15081.1|15082.4|15081.4|15079.4|15078.4|72
1627571850000|2021-07-29 15:17:30|15081.9|15080.9|15082.6|15081.6|15082.6|15081.6|15080.9|15079.9|45
1627571860000|2021-07-29 15:17:40|15082.4|15081.4|15079.6|15078.6|15082.6|15081.6|15079.2|15078.2|56
1627571870000|2021-07-29 15:17:50|15079.2|15078.2|15079.8|15078.8|15080.6|15079.6|15078.8|15077.8|60
1627571880000|2021-07-29 15:18:00|15079.9|15078.9|15079.9|15078.9|15081.4|15080.4|15079.6|15078.6|148
1627571890000|2021-07-29 15:18:10|15079.8|15078.8|15081.3|15080.3|15081.3|15080.3|15078.4|15077.4|111
1627571900000|2021-07-29 15:18:20|15081.1|15080.1|15080.6|15079.6|15081.1|15080.1|15079.7|15078.7|64
1627571910000|2021-07-29 15:18:30|15080.4|15079.4|15081.3|15080.3|15081.9|15080.9|15080.3|15079.3|99
1627571920000|2021-07-29 15:18:40|15081.2|15080.2|15078.4|15077.4|15081.3|15080.3|15076.6|15075.6|956
1627571930000|2021-07-29 15:18:50|15078.6|15077.6|15078.8|15077.8|15079.2|15078.2|15076.7|15075.7|114
1627571940000|2021-07-29 15:19:00|15079.1|15078.1|15080.7|15079.7|15080.8|15079.8|15078.9|15077.9|150
1627571950000|2021-07-29 15:19:10|15080.6|15079.6|15082.3|15081.3|15082.9|15081.9|15079.8|15078.8|123
1627571960000|2021-07-29 15:19:20|15082.4|15081.4|15081.3|15080.3|15082.7|15081.7|15079.8|15078.8|73
1627571970000|2021-07-29 15:19:30|15081.4|15080.4|15082.3|15081.3|15082.4|15081.4|15081.4|15080.4|54
1627571980000|2021-07-29 15:19:40|15082.2|15081.2|15082.8|15081.8|15083.2|15082.2|15081.9|15080.9|78
1627571990000|2021-07-29 15:19:50|15083.1|15082.1|15082.3|15081.3|15083.2|15082.2|15081.1|15080.1|46
1627572000000|2021-07-29 15:20:00|15082.8|15081.8|15080.7|15079.7|15083.6|15082.6|15080.6|15079.6|109
1627572010000|2021-07-29 15:20:10|15080.6|15079.6|15079.4|15078.4|15080.7|15079.7|15077.8|15076.8|113
1627572020000|2021-07-29 15:20:20|15079.7|15078.7|15080.9|15079.9|15081.4|15080.4|15079.7|15078.7|110
1627572030000|2021-07-29 15:20:30|15081.1|15080.1|15080.4|15079.4|15082.7|15081.7|15080.4|15079.4|80
1627572040000|2021-07-29 15:20:40|15080.7|15079.7|15080.3|15079.3|15080.8|15079.8|15079.3|15078.3|89
1627572050000|2021-07-29 15:20:50|15080.2|15079.2|15079.2|15078.2|15080.6|15079.6|15079.1|15078.1|74
1627572060000|2021-07-29 15:21:00|15079.1|15078.1|15080.1|15079.1|15080.4|15079.4|15077.7|15076.7|136
1627572070000|2021-07-29 15:21:10|15079.9|15078.9|15076.1|15075.1|15079.9|15078.9|15076.1|15075.1|284
1627572080000|2021-07-29 15:21:20|15076.2|15075.2|15078.8|15077.8|15079.2|15078.2|15076.2|15075.2|78
1627572090000|2021-07-29 15:21:30|15078.3|15077.3|15079.1|15078.1|15079.2|15078.2|15077.8|15076.8|76
1627572100000|2021-07-29 15:21:40|15079.2|15078.2|15082.8|15081.8|15082.9|15081.9|15079.2|15078.2|147
1627572110000|2021-07-29 15:21:50|15082.7|15081.7|15081.1|15080.1|15083.2|15082.2|15080.3|15079.3|104
1627572120000|2021-07-29 15:22:00|15081.4|15080.4|15081.6|15080.6|15082.7|15081.7|15081.4|15080.4|130
1627572130000|2021-07-29 15:22:10|15081.4|15080.4|15080.1|15079.1|15081.7|15080.7|15079.6|15078.6|73
1627572140000|2021-07-29 15:22:20|15079.9|15078.9|15080.8|15079.8|15080.8|15079.8|15079.1|15078.1|98
1627572150000|2021-07-29 15:22:30|15080.7|15079.7|15079.9|15078.9|15080.7|15079.7|15079.6|15078.6|46
1627572160000|2021-07-29 15:22:40|15080.1|15079.1|15080.3|15079.3|15080.9|15079.9|15079.6|15078.6|44
1627572170000|2021-07-29 15:22:50|15080.2|15079.2|15081.9|15080.9|15081.9|15080.9|15080.1|15079.1|66
1627572180000|2021-07-29 15:23:00|15081.8|15080.8|15082.3|15081.3|15082.6|15081.6|15081.2|15080.2|69
1627572190000|2021-07-29 15:23:10|15082.2|15081.2|15081.9|15080.9|15084.2|15083.2|15081.4|15080.4|189
1627572200000|2021-07-29 15:23:20|15081.8|15080.8|15080.2|15079.2|15082.3|15081.3|15078.9|15077.9|65
1627572210000|2021-07-29 15:23:30|15080.1|15079.1|15080.1|15079.1|15080.4|15079.4|15078.8|15077.8|62
1627572220000|2021-07-29 15:23:40|15079.9|15078.9|15082.3|15081.3|15082.4|15081.4|15079.4|15078.4|59
1627572230000|2021-07-29 15:23:50|15082.2|15081.2|15083.8|15082.8|15083.8|15082.8|15081.6|15080.6|86
1627572240000|2021-07-29 15:24:00|15082.9|15081.9|15085.3|15084.3|15085.3|15084.3|15082.8|15081.8|145
1627572250000|2021-07-29 15:24:10|15085.4|15084.4|15085.2|15084.2|15086.8|15085.8|15084.4|15083.4|212
1627572260000|2021-07-29 15:24:20|15084.8|15083.8|15085.9|15084.9|15086.3|15085.3|15084.3|15083.3|80
1627572270000|2021-07-29 15:24:30|15086.4|15085.4|15086.7|15085.7|15087.2|15086.2|15085.7|15084.7|121
1627572280000|2021-07-29 15:24:40|15086.4|15085.4|15086.6|15085.6|15086.9|15085.9|15085.4|15084.4|50
1627572290000|2021-07-29 15:24:50|15086.7|15085.7|15087.3|15086.3|15087.4|15086.4|15085.7|15084.7|80
1627572300000|2021-07-29 15:25:00|15087.2|15086.2|15086.1|15085.1|15087.6|15086.6|15086.1|15085.1|91
1627572310000|2021-07-29 15:25:10|15086.2|15085.2|15085.9|15084.9|15086.3|15085.3|15084.3|15083.3|123
1627572320000|2021-07-29 15:25:20|15086.3|15085.3|15085.3|15084.3|15087.1|15086.1|15085.3|15084.3|119
1627572330000|2021-07-29 15:25:30|15085.2|15084.2|15085.1|15084.1|15085.2|15084.2|15083.3|15082.3|97
1627572340000|2021-07-29 15:25:40|15085.2|15084.2|15086.2|15085.2|15086.8|15085.8|15084.7|15083.7|104
1627572350000|2021-07-29 15:25:50|15086.1|15085.1|15085.9|15084.9|15086.3|15085.3|15085.2|15084.2|75
1627572360000|2021-07-29 15:26:00|15086.1|15085.1|15084.9|15083.9|15086.3|15085.3|15083.8|15082.8|106
1627572370000|2021-07-29 15:26:10|15085.1|15084.1|15083.4|15082.4|15085.3|15084.3|15082.6|15081.6|88
1627572380000|2021-07-29 15:26:20|15083.6|15082.6|15083.3|15082.3|15084.3|15083.3|15083.1|15082.1|83
1627572390000|2021-07-29 15:26:30|15083.4|15082.4|15083.1|15082.1|15083.8|15082.8|15082.2|15081.2|79
1627572400000|2021-07-29 15:26:40|15083.2|15082.2|15083.1|15082.1|15084.4|15083.4|15083.1|15082.1|41
1627572410000|2021-07-29 15:26:50|15082.9|15081.9|15083.3|15082.3|15084.2|15083.2|15082.9|15081.9|59
1627572420000|2021-07-29 15:27:00|15083.4|15082.4|15077.8|15076.8|15083.7|15082.7|15077.2|15076.2|266
1627572430000|2021-07-29 15:27:10|15077.9|15076.9|15076.4|15075.4|15078.2|15077.2|15074.6|15073.6|341
1627572440000|2021-07-29 15:27:20|15076.3|15075.3|15078.6|15077.6|15079.6|15078.6|15076.1|15075.1|124
1627572450000|2021-07-29 15:27:30|15078.3|15077.3|15080.8|15079.8|15081.1|15080.1|15078.3|15077.3|82
1627572460000|2021-07-29 15:27:40|15080.9|15079.9|15079.7|15078.7|15081.1|15080.1|15078.8|15077.8|76
1627572470000|2021-07-29 15:27:50|15079.8|15078.8|15080.6|15079.6|15080.7|15079.7|15078.9|15077.9|65
1627572480000|2021-07-29 15:28:00|15080.8|15079.8|15082.2|15081.2|15083.4|15082.4|15078.8|15077.8|398
1627572490000|2021-07-29 15:28:10|15082.1|15081.1|15081.8|15080.8|15082.4|15081.4|15080.9|15079.9|71
1627572500000|2021-07-29 15:28:20|15081.9|15080.9|15080.4|15079.4|15081.9|15080.9|15079.4|15078.4|68
1627572510000|2021-07-29 15:28:30|15080.3|15079.3|15080.6|15079.6|15080.9|15079.9|15079.2|15078.2|64
1627572520000|2021-07-29 15:28:40|15080.7|15079.7|15078.3|15077.3|15080.7|15079.7|15077.8|15076.8|92
1627572530000|2021-07-29 15:28:50|15078.4|15077.4|15079.4|15078.4|15080.3|15079.3|15078.4|15077.4|65
1627572540000|2021-07-29 15:29:00|15079.3|15078.3|15079.7|15078.7|15081.2|15080.2|15078.7|15077.7|64
1627572550000|2021-07-29 15:29:10|15079.8|15078.8|15080.3|15079.3|15081.6|15080.6|15079.6|15078.6|128
1627572560000|2021-07-29 15:29:20|15080.4|15079.4|15078.8|15077.8|15080.8|15079.8|15078.2|15077.2|48
1627572570000|2021-07-29 15:29:30|15078.7|15077.7|15079.8|15078.8|15079.9|15078.9|15078.1|15077.1|102
1627572580000|2021-07-29 15:29:40|15079.7|15078.7|15080.6|15079.6|15080.6|15079.6|15077.8|15076.8|95
1627572590000|2021-07-29 15:29:50|15080.7|15079.7|15081.1|15080.1|15081.7|15080.7|15079.4|15078.4|140
1627572600000|2021-07-29 15:30:00|15080.9|15079.9|15082.9|15081.9|15083.2|15082.2|15080.8|15079.8|204
1627572610000|2021-07-29 15:30:10|15082.8|15081.8|15080.9|15079.9|15083.4|15082.4|15080.6|15079.6|160
1627572620000|2021-07-29 15:30:20|15080.7|15079.7|15080.8|15079.8|15081.7|15080.7|15080.6|15079.6|61
1627572630000|2021-07-29 15:30:30|15080.7|15079.7|15081.1|15080.1|15081.6|15080.6|15080.6|15079.6|72
1627572640000|2021-07-29 15:30:40|15081.3|15080.3|15082.2|15081.2|15083.2|15082.2|15080.9|15079.9|181
1627572650000|2021-07-29 15:30:50|15082.3|15081.3|15081.3|15080.3|15082.3|15081.3|15081.2|15080.2|41
1627572660000|2021-07-29 15:31:00|15081.2|15080.2|15079.9|15078.9|15081.7|15080.7|15079.6|15078.6|140
1627572670000|2021-07-29 15:31:10|15079.7|15078.7|15077.1|15076.1|15079.7|15078.7|15077.1|15076.1|107
1627572680000|2021-07-29 15:31:20|15076.9|15075.9|15075.4|15074.4|15077.8|15076.8|15074.8|15073.8|191
1627572690000|2021-07-29 15:31:30|15075.3|15074.3|15074.6|15073.6|15075.8|15074.8|15071.9|15070.9|321
1627572700000|2021-07-29 15:31:40|15074.4|15073.4|15074.8|15073.8|15075.8|15074.8|15074.3|15073.3|104
1627572710000|2021-07-29 15:31:50|15074.7|15073.7|15077.6|15076.6|15078.2|15077.2|15074.6|15073.6|153
1627572720000|2021-07-29 15:32:00|15077.4|15076.4|15075.9|15074.9|15077.4|15076.4|15074.2|15073.2|117
1627572730000|2021-07-29 15:32:10|15075.8|15074.8|15073.3|15072.3|15076.7|15075.7|15073.3|15072.3|82
1627572740000|2021-07-29 15:32:20|15073.4|15072.4|15073.3|15072.3|15074.6|15073.6|15073.1|15072.1|68
1627572750000|2021-07-29 15:32:30|15073.2|15072.2|15072.1|15071.1|15073.6|15072.6|15071.7|15070.7|139
1627572760000|2021-07-29 15:32:40|15071.9|15070.9|15070.9|15069.9|15071.9|15070.9|15069.9|15068.9|154
1627572770000|2021-07-29 15:32:50|15070.6|15069.6|15070.8|15069.8|15071.4|15070.4|15069.8|15068.8|108
1627572780000|2021-07-29 15:33:00|15070.9|15069.9|15069.7|15068.7|15071.1|15070.1|15068.6|15067.6|169
1627572790000|2021-07-29 15:33:10|15069.6|15068.6|15070.8|15069.8|15071.2|15070.2|15069.6|15068.6|87
1627572800000|2021-07-29 15:33:20|15070.9|15069.9|15069.8|15068.8|15071.8|15070.8|15069.3|15068.3|45
1627572810000|2021-07-29 15:33:30|15069.6|15068.6|15068.1|15067.1|15069.6|15068.6|15068.1|15067.1|181
1627572820000|2021-07-29 15:33:40|15068.2|15067.2|15067.3|15066.3|15068.9|15067.9|15067.3|15066.3|93
1627572830000|2021-07-29 15:33:50|15067.4|15066.4|15070.1|15069.1|15070.3|15069.3|15067.2|15066.2|84
1627572840000|2021-07-29 15:34:00|15069.4|15068.4|15070.7|15069.7|15070.7|15069.7|15069.1|15068.1|75
1627572850000|2021-07-29 15:34:10|15070.6|15069.6|15071.3|15070.3|15072.9|15071.9|15070.1|15069.1|164
1627572860000|2021-07-29 15:34:20|15071.2|15070.2|15071.7|15070.7|15072.2|15071.2|15070.3|15069.3|42
1627572870000|2021-07-29 15:34:30|15071.9|15070.9|15070.7|15069.7|15071.9|15070.9|15070.4|15069.4|56
1627572880000|2021-07-29 15:34:40|15070.8|15069.8|15070.4|15069.4|15071.2|15070.2|15069.8|15068.8|58
1627572890000|2021-07-29 15:34:50|15070.6|15069.6|15068.4|15067.4|15070.6|15069.6|15068.4|15067.4|79
1627572900000|2021-07-29 15:35:00|15068.6|15067.6|15068.4|15067.4|15069.1|15068.1|15067.3|15066.3|123
1627572910000|2021-07-29 15:35:10|15068.7|15067.7|15067.6|15066.6|15068.9|15067.9|15067.1|15066.1|93
1627572920000|2021-07-29 15:35:20|15067.8|15066.8|15069.3|15068.3|15069.9|15068.9|15066.7|15065.7|167
1627572930000|2021-07-29 15:35:30|15069.4|15068.4|15068.3|15067.3|15070.1|15069.1|15066.7|15065.7|55
1627572940000|2021-07-29 15:35:40|15068.2|15067.2|15070.3|15069.3|15070.7|15069.7|15068.2|15067.2|109
1627572950000|2021-07-29 15:35:50|15070.9|15069.9|15071.9|15070.9|15072.1|15071.1|15069.9|15068.9|71
1627572960000|2021-07-29 15:36:00|15071.8|15070.8|15074.3|15073.3|15074.6|15073.6|15070.7|15069.7|199
1627572970000|2021-07-29 15:36:10|15074.4|15073.4|15072.1|15071.1|15074.8|15073.8|15071.6|15070.6|129
1627572980000|2021-07-29 15:36:20|15071.9|15070.9|15073.6|15072.6|15073.6|15072.6|15071.8|15070.8|66
1627572990000|2021-07-29 15:36:30|15073.4|15072.4|15072.4|15071.4|15073.6|15072.6|15072.4|15071.4|56
1627573000000|2021-07-29 15:36:40|15072.6|15071.6|15072.8|15071.8|15075.3|15074.3|15072.6|15071.6|108
1627573010000|2021-07-29 15:36:50|15073.1|15072.1|15069.6|15068.6|15073.3|15072.3|15069.6|15068.6|102
1627573020000|2021-07-29 15:37:00|15069.8|15068.8|15067.7|15066.7|15069.8|15068.8|15067.4|15066.4|109
1627573030000|2021-07-29 15:37:10|15067.6|15066.6|15066.4|15065.4|15068.1|15067.1|15066.2|15065.2|158
1627573040000|2021-07-29 15:37:20|15066.1|15065.1|15066.4|15065.4|15066.9|15065.9|15065.2|15064.2|95
1627573050000|2021-07-29 15:37:30|15066.2|15065.2|15063.7|15062.7|15066.2|15065.2|15063.7|15062.7|237
1627573060000|2021-07-29 15:37:40|15063.6|15062.6|15065.3|15064.3|15065.7|15064.7|15063.2|15062.2|75
1627573070000|2021-07-29 15:37:50|15065.4|15064.4|15064.2|15063.2|15066.4|15065.4|15063.8|15062.8|103
1627573080000|2021-07-29 15:38:00|15064.1|15063.1|15061.8|15060.8|15064.3|15063.3|15061.8|15060.8|136
1627573090000|2021-07-29 15:38:10|15061.7|15060.7|15062.8|15061.8|15062.8|15061.8|15059.7|15058.7|306
1627573100000|2021-07-29 15:38:20|15062.9|15061.9|15064.3|15063.3|15064.9|15063.9|15062.3|15061.3|174
1627573110000|2021-07-29 15:38:30|15064.6|15063.6|15066.6|15065.6|15067.2|15066.2|15064.6|15063.6|125
1627573120000|2021-07-29 15:38:40|15066.7|15065.7|15066.6|15065.6|15067.6|15066.6|15065.9|15064.9|107
1627573130000|2021-07-29 15:38:50|15066.7|15065.7|15068.1|15067.1|15068.3|15067.3|15066.7|15065.7|86
1627573140000|2021-07-29 15:39:00|15067.8|15066.8|15067.1|15066.1|15068.7|15067.7|15066.6|15065.6|57
1627573150000|2021-07-29 15:39:10|15067.2|15066.2|15067.1|15066.1|15068.8|15067.8|15066.7|15065.7|48
1627573160000|2021-07-29 15:39:20|15066.9|15065.9|15068.6|15067.6|15068.7|15067.7|15065.9|15064.9|73
1627573170000|2021-07-29 15:39:30|15068.7|15067.7|15068.7|15067.7|15068.8|15067.8|15066.9|15065.9|83
1627573180000|2021-07-29 15:39:40|15068.8|15067.8|15069.7|15068.7|15070.2|15069.2|15068.7|15067.7|208
1627573190000|2021-07-29 15:39:50|15069.8|15068.8|15067.6|15066.6|15070.7|15069.7|15067.4|15066.4|130
1627573200000|2021-07-29 15:40:00|15067.7|15066.7|15068.8|15067.8|15068.9|15067.9|15065.1|15064.1|179
1627573210000|2021-07-29 15:40:10|15068.7|15067.7|15067.3|15066.3|15068.7|15067.7|15066.3|15065.3|143
1627573220000|2021-07-29 15:40:20|15067.4|15066.4|15068.8|15067.8|15069.2|15068.2|15067.3|15066.3|70
1627573230000|2021-07-29 15:40:30|15068.7|15067.7|15067.7|15066.7|15069.3|15068.3|15066.6|15065.6|59
1627573240000|2021-07-29 15:40:40|15067.6|15066.6|15068.3|15067.3|15069.2|15068.2|15067.1|15066.1|37
1627573250000|2021-07-29 15:40:50|15068.4|15067.4|15070.1|15069.1|15071.6|15070.6|15068.4|15067.4|187
1627573260000|2021-07-29 15:41:00|15069.9|15068.9|15070.1|15069.1|15070.6|15069.6|15067.9|15066.9|88
1627573270000|2021-07-29 15:41:10|15069.9|15068.9|15068.8|15067.8|15069.9|15068.9|15067.9|15066.9|66
1627573280000|2021-07-29 15:41:20|15068.7|15067.7|15067.8|15066.8|15069.6|15068.6|15067.2|15066.2|121
1627573290000|2021-07-29 15:41:30|15067.9|15066.9|15067.8|15066.8|15068.8|15067.8|15066.6|15065.6|78
1627573300000|2021-07-29 15:41:40|15068.1|15067.1|15070.1|15069.1|15070.3|15069.3|15067.8|15066.8|58
1627573310000|2021-07-29 15:41:50|15069.9|15068.9|15070.1|15069.1|15070.9|15069.9|15069.8|15068.8|54
1627573320000|2021-07-29 15:42:00|15069.9|15068.9|15069.7|15068.7|15071.2|15070.2|15069.3|15068.3|86
1627573330000|2021-07-29 15:42:10|15069.8|15068.8|15070.1|15069.1|15071.3|15070.3|15069.4|15068.4|75
1627573340000|2021-07-29 15:42:20|15069.9|15068.9|15070.4|15069.4|15070.9|15069.9|15069.2|15068.2|43
1627573350000|2021-07-29 15:42:30|15070.6|15069.6|15069.9|15068.9|15070.7|15069.7|15069.2|15068.2|53
1627573360000|2021-07-29 15:42:40|15070.1|15069.1|15069.6|15068.6|15070.9|15069.9|15069.6|15068.6|79
1627573370000|2021-07-29 15:42:50|15069.7|15068.7|15069.7|15068.7|15069.8|15068.8|15068.2|15067.2|63
1627573380000|2021-07-29 15:43:00|15069.6|15068.6|15067.1|15066.1|15069.7|15068.7|15066.9|15065.9|81
1627573390000|2021-07-29 15:43:10|15066.9|15065.9|15064.9|15063.9|15067.7|15066.7|15064.6|15063.6|88
1627573400000|2021-07-29 15:43:20|15065.1|15064.1|15065.7|15064.7|15066.1|15065.1|15064.2|15063.2|62
1627573410000|2021-07-29 15:43:30|15065.6|15064.6|15064.8|15063.8|15067.2|15066.2|15064.6|15063.6|46
1627573420000|2021-07-29 15:43:40|15064.9|15063.9|15069.1|15068.1|15069.3|15068.3|15064.7|15063.7|108
1627573430000|2021-07-29 15:43:50|15069.3|15068.3|15070.6|15069.6|15071.2|15070.2|15069.3|15068.3|124
1627573440000|2021-07-29 15:44:00|15070.3|15069.3|15071.6|15070.6|15071.7|15070.7|15070.1|15069.1|117
1627573450000|2021-07-29 15:44:10|15071.7|15070.7|15073.9|15072.9|15074.1|15073.1|15071.7|15070.7|201
1627573460000|2021-07-29 15:44:20|15074.1|15073.1|15074.7|15073.7|15074.7|15073.7|15073.4|15072.4|270
1627573470000|2021-07-29 15:44:30|15074.4|15073.4|15075.1|15074.1|15075.2|15074.2|15073.9|15072.9|126
1627573480000|2021-07-29 15:44:40|15075.2|15074.2|15075.7|15074.7|15077.2|15076.2|15074.8|15073.8|247
1627573490000|2021-07-29 15:44:50|15075.8|15074.8|15075.2|15074.2|15076.3|15075.3|15074.8|15073.8|125
1627573500000|2021-07-29 15:45:00|15075.3|15074.3|15077.1|15076.1|15077.3|15076.3|15074.3|15073.3|160
1627573510000|2021-07-29 15:45:10|15077.3|15076.3|15077.8|15076.8|15078.9|15077.9|15076.9|15075.9|164
1627573520000|2021-07-29 15:45:20|15077.9|15076.9|15078.7|15077.7|15079.1|15078.1|15076.9|15075.9|101
1627573530000|2021-07-29 15:45:30|15078.6|15077.6|15078.1|15077.1|15078.8|15077.8|15077.7|15076.7|108
1627573540000|2021-07-29 15:45:40|15077.9|15076.9|15079.1|15078.1|15079.7|15078.7|15077.9|15076.9|104
1627573550000|2021-07-29 15:45:50|15079.2|15078.2|15078.6|15077.6|15079.3|15078.3|15077.7|15076.7|47
1627573560000|2021-07-29 15:46:00|15078.4|15077.4|15078.3|15077.3|15078.8|15077.8|15077.1|15076.1|86
1627573570000|2021-07-29 15:46:10|15078.4|15077.4|15079.3|15078.3|15079.3|15078.3|15078.2|15077.2|111
1627573580000|2021-07-29 15:46:20|15079.4|15078.4|15078.1|15077.1|15079.4|15078.4|15078.1|15077.1|39
1627573590000|2021-07-29 15:46:30|15078.2|15077.2|15080.2|15079.2|15080.4|15079.4|15078.1|15077.1|114
1627573600000|2021-07-29 15:46:40|15080.4|15079.4|15081.9|15080.9|15082.7|15081.7|15080.3|15079.3|241
1627573610000|2021-07-29 15:46:50|15082.1|15081.1|15082.9|15081.9|15082.9|15081.9|15081.7|15080.7|101
1627573620000|2021-07-29 15:47:00|15082.7|15081.7|15081.6|15080.6|15083.1|15082.1|15081.6|15080.6|143
1627573630000|2021-07-29 15:47:10|15081.7|15080.7|15082.4|15081.4|15082.4|15081.4|15081.3|15080.3|89
1627573640000|2021-07-29 15:47:20|15082.3|15081.3|15084.3|15083.3|15084.6|15083.6|15082.2|15081.2|151
1627573650000|2021-07-29 15:47:30|15084.2|15083.2|15085.4|15084.4|15085.9|15084.9|15083.6|15082.6|193
1627573660000|2021-07-29 15:47:40|15085.6|15084.6|15083.7|15082.7|15086.2|15085.2|15083.7|15082.7|142
1627573670000|2021-07-29 15:47:50|15084.2|15083.2|15085.1|15084.1|15085.4|15084.4|15084.1|15083.1|70
1627573680000|2021-07-29 15:48:00|15084.9|15083.9|15082.7|15081.7|15084.9|15083.9|15082.6|15081.6|142
1627573690000|2021-07-29 15:48:10|15082.8|15081.8|15083.4|15082.4|15083.9|15082.9|15082.7|15081.7|65
1627573700000|2021-07-29 15:48:20|15083.6|15082.6|15083.6|15082.6|15084.4|15083.4|15082.7|15081.7|98
1627573710000|2021-07-29 15:48:30|15083.4|15082.4|15083.9|15082.9|15084.1|15083.1|15083.2|15082.2|51
1627573720000|2021-07-29 15:48:40|15084.1|15083.1|15085.7|15084.7|15085.8|15084.8|15083.9|15082.9|83
1627573730000|2021-07-29 15:48:50|15085.6|15084.6|15085.1|15084.1|15085.9|15084.9|15084.2|15083.2|87
1627573740000|2021-07-29 15:49:00|15085.3|15084.3|15084.8|15083.8|15085.4|15084.4|15084.2|15083.2|73
1627573750000|2021-07-29 15:49:10|15084.7|15083.7|15085.8|15084.8|15085.8|15084.8|15083.9|15082.9|65
1627573760000|2021-07-29 15:49:20|15086.6|15085.6|15084.7|15083.7|15086.6|15085.6|15084.3|15083.3|73
1627573770000|2021-07-29 15:49:30|15084.8|15083.8|15086.3|15085.3|15086.4|15085.4|15084.8|15083.8|93
1627573780000|2021-07-29 15:49:40|15086.4|15085.4|15085.8|15084.8|15086.6|15085.6|15085.7|15084.7|49
1627573790000|2021-07-29 15:49:50|15085.9|15084.9|15085.3|15084.3|15086.3|15085.3|15084.4|15083.4|45
1627573800000|2021-07-29 15:50:00|15085.4|15084.4|15085.1|15084.1|15085.7|15084.7|15084.7|15083.7|160
1627573810000|2021-07-29 15:50:10|15084.9|15083.9|15085.1|15084.1|15086.2|15085.2|15084.7|15083.7|119
1627573820000|2021-07-29 15:50:20|15084.9|15083.9|15084.8|15083.8|15085.8|15084.8|15084.6|15083.6|45
1627573830000|2021-07-29 15:50:30|15084.7|15083.7|15088.1|15087.1|15088.2|15087.2|15084.6|15083.6|176
1627573840000|2021-07-29 15:50:40|15088.2|15087.2|15089.7|15088.7|15089.9|15088.9|15088.1|15087.1|219
1627573850000|2021-07-29 15:50:50|15089.6|15088.6|15090.4|15089.4|15090.7|15089.7|15089.2|15088.2|170
1627573860000|2021-07-29 15:51:00|15090.6|15089.6|15088.3|15087.3|15090.7|15089.7|15087.9|15086.9|206
1627573870000|2021-07-29 15:51:10|15088.2|15087.2|15083.3|15082.3|15088.4|15087.4|15083.3|15082.3|304
1627573880000|2021-07-29 15:51:20|15083.6|15082.6|15083.9|15082.9|15084.4|15083.4|15083.4|15082.4|147
1627573890000|2021-07-29 15:51:30|15083.8|15082.8|15083.7|15082.7|15084.2|15083.2|15083.4|15082.4|82
1627573900000|2021-07-29 15:51:40|15083.6|15082.6|15082.7|15081.7|15083.6|15082.6|15081.9|15080.9|165
1627573910000|2021-07-29 15:51:50|15082.8|15081.8|15081.7|15080.7|15083.4|15082.4|15081.1|15080.1|103
1627573920000|2021-07-29 15:52:00|15081.6|15080.6|15079.1|15078.1|15081.6|15080.6|15078.1|15077.1|190
1627573930000|2021-07-29 15:52:10|15078.9|15077.9|15080.6|15079.6|15080.7|15079.7|15078.8|15077.8|80
1627573940000|2021-07-29 15:52:20|15080.3|15079.3|15078.7|15077.7|15080.3|15079.3|15078.3|15077.3|81
1627573950000|2021-07-29 15:52:30|15078.8|15077.8|15077.9|15076.9|15079.6|15078.6|15076.8|15075.8|99
1627573960000|2021-07-29 15:52:40|15078.1|15077.1|15077.3|15076.3|15078.3|15077.3|15076.9|15075.9|50
1627573970000|2021-07-29 15:52:50|15077.2|15076.2|15078.4|15077.4|15079.3|15078.3|15076.1|15075.1|138
1627573980000|2021-07-29 15:53:00|15078.6|15077.6|15078.1|15077.1|15079.3|15078.3|15077.4|15076.4|96
1627573990000|2021-07-29 15:53:10|15078.2|15077.2|15074.2|15073.2|15078.2|15077.2|15073.8|15072.8|168
1627574000000|2021-07-29 15:53:20|15074.1|15073.1|15070.8|15069.8|15074.1|15073.1|15070.8|15069.8|199
1627574010000|2021-07-29 15:53:30|15071.1|15070.1|15068.1|15067.1|15071.8|15070.8|15066.3|15065.3|330
1627574020000|2021-07-29 15:53:40|15067.8|15066.8|15066.9|15065.9|15067.9|15066.9|15065.6|15064.6|175
1627574030000|2021-07-29 15:53:50|15067.1|15066.1|15067.3|15066.3|15067.7|15066.7|15066.7|15065.7|67
1627574040000|2021-07-29 15:54:00|15067.4|15066.4|15066.9|15065.9|15068.3|15067.3|15064.8|15063.8|143
1627574050000|2021-07-29 15:54:10|15067.1|15066.1|15065.7|15064.7|15067.4|15066.4|15065.7|15064.7|80
1627574060000|2021-07-29 15:54:20|15065.4|15064.4|15064.4|15063.4|15065.9|15064.9|15064.4|15063.4|112
1627574070000|2021-07-29 15:54:30|15064.2|15063.2|15065.2|15064.2|15065.6|15064.6|15063.7|15062.7|111
1627574080000|2021-07-29 15:54:40|15065.3|15064.3|15065.4|15064.4|15065.4|15064.4|15064.2|15063.2|49
1627574090000|2021-07-29 15:54:50|15065.3|15064.3|15064.3|15063.3|15065.8|15064.8|15063.9|15062.9|81
1627574100000|2021-07-29 15:55:00|15064.2|15063.2|15061.9|15060.9|15064.3|15063.3|15061.1|15060.1|391
1627574110000|2021-07-29 15:55:10|15062.2|15061.2|15062.9|15061.9|15064.4|15063.4|15062.2|15061.2|110
1627574120000|2021-07-29 15:55:20|15062.6|15061.6|15060.9|15059.9|15062.7|15061.7|15060.8|15059.8|124
1627574130000|2021-07-29 15:55:30|15060.7|15059.7|15061.2|15060.2|15061.7|15060.7|15058.9|15057.9|169
1627574140000|2021-07-29 15:55:40|15061.3|15060.3|15065.7|15064.7|15066.1|15065.1|15061.3|15060.3|246
1627574150000|2021-07-29 15:55:50|15065.4|15064.4|15065.3|15064.3|15066.4|15065.4|15065.2|15064.2|102
1627574160000|2021-07-29 15:56:00|15065.2|15064.2|15064.3|15063.3|15066.1|15065.1|15064.3|15063.3|102
1627574170000|2021-07-29 15:56:10|15064.2|15063.2|15062.6|15061.6|15064.3|15063.3|15062.1|15061.1|119
1627574180000|2021-07-29 15:56:20|15062.4|15061.4|15061.9|15060.9|15062.6|15061.6|15061.1|15060.1|68
1627574190000|2021-07-29 15:56:30|15062.3|15061.3|15063.3|15062.3|15063.4|15062.4|15061.1|15060.1|57
1627574200000|2021-07-29 15:56:40|15063.4|15062.4|15062.1|15061.1|15064.3|15063.3|15061.9|15060.9|74
1627574210000|2021-07-29 15:56:50|15061.9|15060.9|15062.3|15061.3|15062.3|15061.3|15061.2|15060.2|56
1627574220000|2021-07-29 15:57:00|15063.2|15062.2|15063.7|15062.7|15065.1|15064.1|15062.8|15061.8|85
1627574230000|2021-07-29 15:57:10|15063.8|15062.8|15065.8|15064.8|15065.8|15064.8|15063.7|15062.7|85
1627574240000|2021-07-29 15:57:20|15065.6|15064.6|15064.3|15063.3|15066.7|15065.7|15064.1|15063.1|162
1627574250000|2021-07-29 15:57:30|15064.4|15063.4|15065.8|15064.8|15066.8|15065.8|15064.4|15063.4|106
1627574260000|2021-07-29 15:57:40|15065.9|15064.9|15067.1|15066.1|15067.1|15066.1|15064.8|15063.8|126
1627574270000|2021-07-29 15:57:50|15066.8|15065.8|15065.6|15064.6|15067.4|15066.4|15065.6|15064.6|147
1627574280000|2021-07-29 15:58:00|15065.4|15064.4|15064.9|15063.9|15065.4|15064.4|15064.1|15063.1|82
1627574290000|2021-07-29 15:58:10|15064.8|15063.8|15065.1|15064.1|15066.1|15065.1|15064.7|15063.7|59
1627574300000|2021-07-29 15:58:20|15065.3|15064.3|15063.3|15062.3|15065.6|15064.6|15063.3|15062.3|76
1627574310000|2021-07-29 15:58:30|15063.2|15062.2|15063.9|15062.9|15063.9|15062.9|15062.2|15061.2|181
1627574320000|2021-07-29 15:58:40|15064.1|15063.1|15063.4|15062.4|15064.6|15063.6|15062.9|15061.9|63
1627574330000|2021-07-29 15:58:50|15063.3|15062.3|15063.1|15062.1|15063.4|15062.4|15062.6|15061.6|19
1627574340000|2021-07-29 15:59:00|15063.2|15062.2|15064.9|15063.9|15065.3|15064.3|15063.2|15062.2|69
1627574350000|2021-07-29 15:59:10|15064.7|15063.7|15065.8|15064.8|15066.2|15065.2|15063.4|15062.4|60
1627574360000|2021-07-29 15:59:20|15065.7|15064.7|15065.8|15064.8|15066.7|15065.7|15065.3|15064.3|67
1627574370000|2021-07-29 15:59:30|15066.1|15065.1|15065.7|15064.7|15066.4|15065.4|15064.6|15063.6|88
1627574380000|2021-07-29 15:59:40|15065.8|15064.8|15062.6|15061.6|15066.1|15065.1|15062.6|15061.6|55
1627574390000|2021-07-29 15:59:50|15062.7|15061.7|15062.4|15061.4|15063.6|15062.6|15062.4|15061.4|55
1627574400000|2021-07-29 16:00:00|15062.6|15061.6|15064.3|15063.3|15065.1|15064.1|15062.2|15061.2|83
1627574410000|2021-07-29 16:00:10|15064.4|15063.4|15064.3|15063.3|15064.8|15063.8|15063.7|15062.7|86
1627574420000|2021-07-29 16:00:20|15064.2|15063.2|15062.8|15061.8|15064.6|15063.6|15062.4|15061.4|75
1627574430000|2021-07-29 16:00:30|15062.9|15061.9|15063.9|15062.9|15065.4|15064.4|15062.9|15061.9|62
1627574440000|2021-07-29 16:00:40|15064.1|15063.1|15062.8|15061.8|15065.4|15064.4|15062.7|15061.7|71
1627574450000|2021-07-29 16:00:50|15062.9|15061.9|15062.4|15061.4|15063.3|15062.3|15061.9|15060.9|88
1627574460000|2021-07-29 16:01:00|15062.6|15061.6|15064.6|15063.6|15064.8|15063.8|15061.4|15060.4|134
1627574470000|2021-07-29 16:01:10|15064.1|15063.1|15064.1|15063.1|15065.4|15064.4|15063.7|15062.7|61
1627574480000|2021-07-29 16:01:20|15063.7|15062.7|15063.8|15062.8|15065.1|15064.1|15063.7|15062.7|50
1627574490000|2021-07-29 16:01:30|15063.7|15062.7|15064.3|15063.3|15064.3|15063.3|15063.4|15062.4|48
1627574500000|2021-07-29 16:01:40|15064.2|15063.2|15062.3|15061.3|15064.3|15063.3|15061.7|15060.7|190
1627574510000|2021-07-29 16:01:50|15062.4|15061.4|15066.8|15065.8|15067.2|15066.2|15062.2|15061.2|144
1627574520000|2021-07-29 16:02:00|15067.1|15066.1|15067.4|15066.4|15068.1|15067.1|15066.1|15065.1|213
1627574530000|2021-07-29 16:02:10|15067.6|15066.6|15065.8|15064.8|15067.9|15066.9|15065.7|15064.7|144
1627574540000|2021-07-29 16:02:20|15065.9|15064.9|15064.3|15063.3|15066.1|15065.1|15063.8|15062.8|129
1627574550000|2021-07-29 16:02:30|15064.2|15063.2|15062.7|15061.7|15064.8|15063.8|15062.4|15061.4|115
1627574560000|2021-07-29 16:02:40|15062.6|15061.6|15063.3|15062.3|15064.8|15063.8|15062.6|15061.6|55
1627574570000|2021-07-29 16:02:50|15063.2|15062.2|15063.4|15062.4|15064.4|15063.4|15062.4|15061.4|105
1627574580000|2021-07-29 16:03:00|15063.3|15062.3|15064.8|15063.8|15064.9|15063.9|15062.4|15061.4|50
1627574590000|2021-07-29 16:03:10|15064.9|15063.9|15065.4|15064.4|15065.9|15064.9|15064.8|15063.8|123
1627574600000|2021-07-29 16:03:20|15065.3|15064.3|15066.3|15065.3|15066.3|15065.3|15064.4|15063.4|36
1627574610000|2021-07-29 16:03:30|15066.2|15065.2|15066.8|15065.8|15066.9|15065.9|15065.8|15064.8|51
1627574620000|2021-07-29 16:03:40|15066.7|15065.7|15067.8|15066.8|15068.1|15067.1|15066.3|15065.3|80
1627574630000|2021-07-29 16:03:50|15067.6|15066.6|15066.4|15065.4|15067.8|15066.8|15066.1|15065.1|110
1627574640000|2021-07-29 16:04:00|15066.6|15065.6|15066.6|15065.6|15066.9|15065.9|15065.9|15064.9|32
1627574650000|2021-07-29 16:04:10|15066.4|15065.4|15066.9|15065.9|15067.2|15066.2|15066.1|15065.1|51
1627574660000|2021-07-29 16:04:20|15066.6|15065.6|15067.1|15066.1|15067.1|15066.1|15065.8|15064.8|49
1627574670000|2021-07-29 16:04:30|15067.2|15066.2|15067.9|15066.9|15068.1|15067.1|15066.6|15065.6|65
1627574680000|2021-07-29 16:04:40|15068.1|15067.1|15067.3|15066.3|15069.3|15068.3|15067.1|15066.1|139
1627574690000|2021-07-29 16:04:50|15067.4|15066.4|15066.3|15065.3|15067.4|15066.4|15065.8|15064.8|57
1627574700000|2021-07-29 16:05:00|15066.4|15065.4|15069.3|15068.3|15069.9|15068.9|15066.2|15065.2|119
1627574710000|2021-07-29 16:05:10|15069.4|15068.4|15070.8|15069.8|15072.1|15071.1|15069.2|15068.2|304
1627574720000|2021-07-29 16:05:20|15070.7|15069.7|15072.3|15071.3|15072.9|15071.9|15070.6|15069.6|141
1627574730000|2021-07-29 16:05:30|15072.2|15071.2|15071.7|15070.7|15072.3|15071.3|15070.9|15069.9|110
1627574740000|2021-07-29 16:05:40|15071.6|15070.6|15071.3|15070.3|15071.8|15070.8|15070.8|15069.8|65
1627574750000|2021-07-29 16:05:50|15071.4|15070.4|15072.8|15071.8|15072.9|15071.9|15070.8|15069.8|44
1627574760000|2021-07-29 16:06:00|15072.9|15071.9|15074.3|15073.3|15075.3|15074.3|15072.7|15071.7|280
1627574770000|2021-07-29 16:06:10|15074.4|15073.4|15075.9|15074.9|15075.9|15074.9|15074.3|15073.3|107
1627574780000|2021-07-29 16:06:20|15075.8|15074.8|15075.3|15074.3|15075.9|15074.9|15075.2|15074.2|73
1627574790000|2021-07-29 16:06:30|15075.2|15074.2|15076.3|15075.3|15076.6|15075.6|15074.9|15073.9|81
1627574800000|2021-07-29 16:06:40|15076.4|15075.4|15076.3|15075.3|15076.9|15075.9|15075.8|15074.8|67
1627574810000|2021-07-29 16:06:50|15076.4|15075.4|15076.2|15075.2|15076.8|15075.8|15075.1|15074.1|76
1627574820000|2021-07-29 16:07:00|15076.1|15075.1|15075.7|15074.7|15076.9|15075.9|15075.7|15074.7|56
1627574830000|2021-07-29 16:07:10|15075.6|15074.6|15075.7|15074.7|15076.2|15075.2|15075.2|15074.2|42
1627574840000|2021-07-29 16:07:20|15075.8|15074.8|15075.8|15074.8|15076.2|15075.2|15075.2|15074.2|41
1627574850000|2021-07-29 16:07:30|15075.9|15074.9|15076.6|15075.6|15076.6|15075.6|15075.4|15074.4|44
1627574860000|2021-07-29 16:07:40|15076.7|15075.7|15075.6|15074.6|15076.7|15075.7|15074.9|15073.9|30
1627574870000|2021-07-29 16:07:50|15075.7|15074.7|15075.7|15074.7|15075.9|15074.9|15074.7|15073.7|49
1627574880000|2021-07-29 16:08:00|15075.6|15074.6|15074.4|15073.4|15075.7|15074.7|15074.2|15073.2|97
1627574890000|2021-07-29 16:08:10|15074.6|15073.6|15073.3|15072.3|15074.9|15073.9|15073.3|15072.3|101
1627574900000|2021-07-29 16:08:20|15073.2|15072.2|15072.8|15071.8|15073.9|15072.9|15072.1|15071.1|103
1627574910000|2021-07-29 16:08:30|15072.7|15071.7|15072.6|15071.6|15073.2|15072.2|15072.3|15071.3|80
1627574920000|2021-07-29 16:08:40|15072.4|15071.4|15073.8|15072.8|15073.8|15072.8|15072.4|15071.4|47
1627574930000|2021-07-29 16:08:50|15073.9|15072.9|15072.3|15071.3|15073.9|15072.9|15072.1|15071.1|66
1627574940000|2021-07-29 16:09:00|15072.4|15071.4|15069.1|15068.1|15072.9|15071.9|15069.1|15068.1|177
1627574950000|2021-07-29 16:09:10|15068.8|15067.8|15067.6|15066.6|15068.8|15067.8|15066.7|15065.7|216
1627574960000|2021-07-29 16:09:20|15067.7|15066.7|15069.2|15068.2|15070.4|15069.4|15067.7|15066.7|152
1627574970000|2021-07-29 16:09:30|15068.8|15067.8|15071.6|15070.6|15072.2|15071.2|15068.8|15067.8|67
1627574980000|2021-07-29 16:09:40|15071.8|15070.8|15073.7|15072.7|15074.1|15073.1|15071.7|15070.7|105
1627574990000|2021-07-29 16:09:50|15073.8|15072.8|15074.3|15073.3|15074.6|15073.6|15073.6|15072.6|97
1627575000000|2021-07-29 16:10:00|15074.6|15073.6|15075.3|15074.3|15075.4|15074.4|15074.4|15073.4|132
1627575010000|2021-07-29 16:10:10|15075.2|15074.2|15076.1|15075.1|15076.2|15075.2|15074.9|15073.9|151
1627575020000|2021-07-29 16:10:20|15076.2|15075.2|15078.6|15077.6|15078.6|15077.6|15075.9|15074.9|177
1627575030000|2021-07-29 16:10:30|15078.3|15077.3|15078.8|15077.8|15078.9|15077.9|15076.9|15075.9|135
1627575040000|2021-07-29 16:10:40|15078.9|15077.9|15078.4|15077.4|15078.9|15077.9|15077.6|15076.6|64
1627575050000|2021-07-29 16:10:50|15078.6|15077.6|15078.8|15077.8|15078.9|15077.9|15078.2|15077.2|64
1627575060000|2021-07-29 16:11:00|15078.4|15077.4|15080.1|15079.1|15080.8|15079.8|15078.4|15077.4|207
1627575070000|2021-07-29 16:11:10|15080.2|15079.2|15080.4|15079.4|15080.6|15079.6|15079.6|15078.6|127
1627575080000|2021-07-29 16:11:20|15080.6|15079.6|15081.3|15080.3|15081.4|15080.4|15080.3|15079.3|105
1627575090000|2021-07-29 16:11:30|15081.2|15080.2|15080.6|15079.6|15081.4|15080.4|15080.2|15079.2|64
1627575100000|2021-07-29 16:11:40|15080.3|15079.3|15079.1|15078.1|15080.3|15079.3|15078.7|15077.7|94
1627575110000|2021-07-29 16:11:50|15078.8|15077.8|15078.6|15077.6|15079.4|15078.4|15078.4|15077.4|47
1627575120000|2021-07-29 16:12:00|15078.4|15077.4|15079.3|15078.3|15079.9|15078.9|15078.4|15077.4|98
1627575130000|2021-07-29 16:12:10|15079.4|15078.4|15079.3|15078.3|15080.4|15079.4|15079.3|15078.3|50
1627575140000|2021-07-29 16:12:20|15079.4|15078.4|15078.8|15077.8|15079.4|15078.4|15078.4|15077.4|58
1627575150000|2021-07-29 16:12:30|15078.9|15077.9|15079.1|15078.1|15079.7|15078.7|15078.8|15077.8|39
1627575160000|2021-07-29 16:12:40|15079.3|15078.3|15079.1|15078.1|15079.3|15078.3|15078.3|15077.3|30
1627575170000|2021-07-29 16:12:50|15078.9|15077.9|15079.1|15078.1|15079.1|15078.1|15078.2|15077.2|62
1627575180000|2021-07-29 16:13:00|15079.2|15078.2|15079.2|15078.2|15079.9|15078.9|15078.9|15077.9|60
1627575190000|2021-07-29 16:13:10|15079.3|15078.3|15079.3|15078.3|15079.4|15078.4|15078.4|15077.4|51
1627575200000|2021-07-29 16:13:20|15079.4|15078.4|15079.6|15078.6|15079.9|15078.9|15079.2|15078.2|33
1627575210000|2021-07-29 16:13:30|15079.7|15078.7|15080.9|15079.9|15080.9|15079.9|15079.7|15078.7|69
1627575220000|2021-07-29 16:13:40|15080.8|15079.8|15081.2|15080.2|15082.1|15081.1|15080.7|15079.7|97
1627575230000|2021-07-29 16:13:50|15081.1|15080.1|15080.9|15079.9|15081.4|15080.4|15080.6|15079.6|56
1627575240000|2021-07-29 16:14:00|15081.1|15080.1|15080.1|15079.1|15081.3|15080.3|15080.1|15079.1|98
1627575250000|2021-07-29 16:14:10|15080.2|15079.2|15080.3|15079.3|15080.4|15079.4|15078.9|15077.9|125
1627575260000|2021-07-29 16:14:20|15080.4|15079.4|15081.8|15080.8|15082.2|15081.2|15080.3|15079.3|88
1627575270000|2021-07-29 16:14:30|15081.9|15080.9|15081.9|15080.9|15082.3|15081.3|15081.2|15080.2|83
1627575280000|2021-07-29 16:14:40|15082.1|15081.1|15082.2|15081.2|15082.2|15081.2|15080.9|15079.9|37
1627575290000|2021-07-29 16:14:50|15082.1|15081.1|15082.3|15081.3|15082.9|15081.9|15082.1|15081.1|64
1627575300000|2021-07-29 16:15:00|15082.2|15081.2|15081.8|15080.8|15083.6|15082.6|15081.3|15080.3|152
1627575310000|2021-07-29 16:15:10|15081.7|15080.7|15083.4|15082.4|15083.7|15082.7|15081.2|15080.2|72
1627575320000|2021-07-29 16:15:20|15083.6|15082.6|15084.7|15083.7|15084.8|15083.8|15083.4|15082.4|153
1627575330000|2021-07-29 16:15:30|15084.6|15083.6|15085.1|15084.1|15085.6|15084.6|15084.4|15083.4|136
1627575340000|2021-07-29 16:15:40|15085.2|15084.2|15083.9|15082.9|15085.2|15084.2|15083.9|15082.9|61
1627575350000|2021-07-29 16:15:50|15084.1|15083.1|15084.2|15083.2|15084.4|15083.4|15083.6|15082.6|58
1627575360000|2021-07-29 16:16:00|15084.4|15083.4|15084.3|15083.3|15084.9|15083.9|15083.9|15082.9|75
1627575370000|2021-07-29 16:16:10|15084.2|15083.2|15085.1|15084.1|15085.2|15084.2|15084.2|15083.2|94
1627575380000|2021-07-29 16:16:20|15084.9|15083.9|15084.8|15083.8|15085.4|15084.4|15084.2|15083.2|69
1627575390000|2021-07-29 16:16:30|15084.7|15083.7|15085.3|15084.3|15085.4|15084.4|15084.7|15083.7|37
1627575400000|2021-07-29 16:16:40|15085.4|15084.4|15084.8|15083.8|15085.9|15084.9|15084.7|15083.7|221
1627575410000|2021-07-29 16:16:50|15085.1|15084.1|15085.8|15084.8|15086.1|15085.1|15084.9|15083.9|91
1627575420000|2021-07-29 16:17:00|15085.7|15084.7|15084.8|15083.8|15086.7|15085.7|15084.7|15083.7|163
1627575430000|2021-07-29 16:17:10|15084.7|15083.7|15088.2|15087.2|15088.6|15087.6|15084.6|15083.6|235
1627575440000|2021-07-29 16:17:20|15088.3|15087.3|15088.2|15087.2|15089.1|15088.1|15087.9|15086.9|125
1627575450000|2021-07-29 16:17:30|15088.3|15087.3|15088.6|15087.6|15088.6|15087.6|15087.6|15086.6|66
1627575460000|2021-07-29 16:17:40|15088.7|15087.7|15089.1|15088.1|15089.2|15088.2|15088.2|15087.2|56
1627575470000|2021-07-29 16:17:50|15089.2|15088.2|15089.4|15088.4|15089.7|15088.7|15088.7|15087.7|110
1627575480000|2021-07-29 16:18:00|15089.3|15088.3|15089.2|15088.2|15089.6|15088.6|15088.6|15087.6|90
1627575490000|2021-07-29 16:18:10|15089.3|15088.3|15089.4|15088.4|15089.8|15088.8|15088.7|15087.7|90
1627575500000|2021-07-29 16:18:20|15089.3|15088.3|15089.4|15088.4|15090.4|15089.4|15089.3|15088.3|93
1627575510000|2021-07-29 16:18:30|15089.3|15088.3|15089.6|15088.6|15089.9|15088.9|15089.1|15088.1|69
1627575520000|2021-07-29 16:18:40|15089.4|15088.4|15089.3|15088.3|15090.1|15089.1|15089.2|15088.2|31
1627575530000|2021-07-29 16:18:50|15089.4|15088.4|15089.9|15088.9|15090.2|15089.2|15088.9|15087.9|121
1627575540000|2021-07-29 16:19:00|15089.8|15088.8|15089.3|15088.3|15090.3|15089.3|15089.1|15088.1|101
1627575550000|2021-07-29 16:19:10|15089.2|15088.2|15089.3|15088.3|15089.9|15088.9|15089.2|15088.2|68
1627575560000|2021-07-29 16:19:20|15089.2|15088.2|15088.9|15087.9|15089.8|15088.8|15088.9|15087.9|102
1627575570000|2021-07-29 16:19:30|15089.1|15088.1|15089.1|15088.1|15089.3|15088.3|15088.7|15087.7|61
1627575580000|2021-07-29 16:19:40|15088.9|15087.9|15089.3|15088.3|15089.3|15088.3|15088.6|15087.6|101
1627575590000|2021-07-29 16:19:50|15089.4|15088.4|15089.3|15088.3|15089.8|15088.8|15088.8|15087.8|71
1627575600000|2021-07-29 16:20:00|15089.2|15088.2|15089.1|15088.1|15089.7|15088.7|15088.6|15087.6|92
1627575610000|2021-07-29 16:20:10|15088.9|15087.9|15088.7|15087.7|15089.2|15088.2|15088.2|15087.2|114
1627575620000|2021-07-29 16:20:20|15088.6|15087.6|15086.2|15085.2|15089.1|15088.1|15085.9|15084.9|175
1627575630000|2021-07-29 16:20:30|15086.1|15085.1|15085.9|15084.9|15087.1|15086.1|15085.8|15084.8|116
1627575640000|2021-07-29 16:20:40|15086.1|15085.1|15086.7|15085.7|15086.9|15085.9|15085.4|15084.4|80
1627575650000|2021-07-29 16:20:50|15086.8|15085.8|15087.3|15086.3|15087.4|15086.4|15086.2|15085.2|94
1627575660000|2021-07-29 16:21:00|15087.2|15086.2|15086.4|15085.4|15087.3|15086.3|15084.8|15083.8|180
1627575670000|2021-07-29 16:21:10|15086.2|15085.2|15088.6|15087.6|15088.8|15087.8|15086.2|15085.2|164
1627575680000|2021-07-29 16:21:20|15088.7|15087.7|15087.7|15086.7|15088.7|15087.7|15087.6|15086.6|43
1627575690000|2021-07-29 16:21:30|15087.8|15086.8|15088.3|15087.3|15088.6|15087.6|15087.4|15086.4|35
1627575700000|2021-07-29 16:21:40|15088.4|15087.4|15088.8|15087.8|15088.9|15087.9|15088.3|15087.3|19
1627575710000|2021-07-29 16:21:50|15088.9|15087.9|15089.3|15088.3|15089.8|15088.8|15088.7|15087.7|100
1627575720000|2021-07-29 16:22:00|15089.2|15088.2|15089.2|15088.2|15090.2|15089.2|15088.8|15087.8|83
1627575730000|2021-07-29 16:22:10|15089.3|15088.3|15088.4|15087.4|15089.3|15088.3|15087.9|15086.9|54
1627575740000|2021-07-29 16:22:20|15088.6|15087.6|15086.3|15085.3|15088.6|15087.6|15085.7|15084.7|88
1627575750000|2021-07-29 16:22:30|15086.2|15085.2|15087.8|15086.8|15087.9|15086.9|15086.1|15085.1|43
1627575760000|2021-07-29 16:22:40|15088.1|15087.1|15089.1|15088.1|15089.6|15088.6|15087.6|15086.6|65
1627575770000|2021-07-29 16:22:50|15088.9|15087.9|15087.8|15086.8|15089.6|15088.6|15087.7|15086.7|68
1627575780000|2021-07-29 16:23:00|15087.9|15086.9|15087.8|15086.8|15088.8|15087.8|15087.3|15086.3|79
1627575790000|2021-07-29 16:23:10|15087.9|15086.9|15086.7|15085.7|15087.9|15086.9|15086.2|15085.2|49
1627575800000|2021-07-29 16:23:20|15086.6|15085.6|15084.8|15083.8|15086.6|15085.6|15083.8|15082.8|85
1627575810000|2021-07-29 16:23:30|15084.9|15083.9|15085.3|15084.3|15085.3|15084.3|15083.9|15082.9|90
1627575820000|2021-07-29 16:23:40|15085.2|15084.2|15084.8|15083.8|15085.9|15084.9|15084.7|15083.7|89
1627575830000|2021-07-29 16:23:50|15084.7|15083.7|15082.3|15081.3|15084.8|15083.8|15081.9|15080.9|145
1627575840000|2021-07-29 16:24:00|15082.2|15081.2|15082.6|15081.6|15082.6|15081.6|15080.1|15079.1|276
1627575850000|2021-07-29 16:24:10|15082.7|15081.7|15084.1|15083.1|15084.1|15083.1|15081.6|15080.6|153
1627575860000|2021-07-29 16:24:20|15083.9|15082.9|15085.7|15084.7|15086.1|15085.1|15083.9|15082.9|98
1627575870000|2021-07-29 16:24:30|15085.6|15084.6|15086.6|15085.6|15086.9|15085.9|15085.6|15084.6|103
1627575880000|2021-07-29 16:24:40|15086.4|15085.4|15085.8|15084.8|15086.8|15085.8|15084.9|15083.9|50
1627575890000|2021-07-29 16:24:50|15085.7|15084.7|15085.1|15084.1|15085.8|15084.8|15084.9|15083.9|65
1627575900000|2021-07-29 16:25:00|15085.2|15084.2|15084.9|15083.9|15086.3|15085.3|15084.8|15083.8|62
1627575910000|2021-07-29 16:25:10|15085.1|15084.1|15085.8|15084.8|15085.9|15084.9|15084.1|15083.1|110
1627575920000|2021-07-29 16:25:20|15085.9|15084.9|15085.3|15084.3|15086.8|15085.8|15084.3|15083.3|87
1627575930000|2021-07-29 16:25:30|15085.2|15084.2|15084.9|15083.9|15085.4|15084.4|15083.9|15082.9|49
1627575940000|2021-07-29 16:25:40|15084.8|15083.8|15085.6|15084.6|15085.9|15084.9|15083.8|15082.8|48
1627575950000|2021-07-29 16:25:50|15085.4|15084.4|15085.6|15084.6|15086.2|15085.2|15085.1|15084.1|39
1627575960000|2021-07-29 16:26:00|15085.4|15084.4|15085.4|15084.4|15085.4|15084.4|15083.6|15082.6|115
1627575970000|2021-07-29 16:26:10|15085.3|15084.3|15085.9|15084.9|15086.3|15085.3|15085.3|15084.3|109
1627575980000|2021-07-29 16:26:20|15086.1|15085.1|15085.6|15084.6|15086.7|15085.7|15084.8|15083.8|60
1627575990000|2021-07-29 16:26:30|15085.4|15084.4|15085.4|15084.4|15086.4|15085.4|15083.8|15082.8|89
1627576000000|2021-07-29 16:26:40|15085.3|15084.3|15085.1|15084.1|15085.7|15084.7|15084.4|15083.4|34
1627576010000|2021-07-29 16:26:50|15084.9|15083.9|15084.2|15083.2|15085.6|15084.6|15083.9|15082.9|79
1627576020000|2021-07-29 16:27:00|15084.1|15083.1|15082.9|15081.9|15084.4|15083.4|15082.9|15081.9|68
1627576030000|2021-07-29 16:27:10|15082.7|15081.7|15080.9|15079.9|15082.7|15081.7|15080.4|15079.4|122
1627576040000|2021-07-29 16:27:20|15080.7|15079.7|15080.1|15079.1|15081.4|15080.4|15079.4|15078.4|136
1627576050000|2021-07-29 16:27:30|15080.2|15079.2|15078.8|15077.8|15080.2|15079.2|15078.1|15077.1|195
1627576060000|2021-07-29 16:27:40|15078.9|15077.9|15080.8|15079.8|15081.2|15080.2|15078.9|15077.9|73
1627576070000|2021-07-29 16:27:50|15080.9|15079.9|15080.8|15079.8|15081.3|15080.3|15079.9|15078.9|45
1627576080000|2021-07-29 16:28:00|15080.7|15079.7|15080.1|15079.1|15080.7|15079.7|15079.6|15078.6|92
1627576090000|2021-07-29 16:28:10|15080.2|15079.2|15078.6|15077.6|15080.7|15079.7|15078.4|15077.4|126
1627576100000|2021-07-29 16:28:20|15078.4|15077.4|15078.1|15077.1|15078.7|15077.7|15078.1|15077.1|87
1627576110000|2021-07-29 16:28:30|15078.2|15077.2|15080.4|15079.4|15080.4|15079.4|15077.7|15076.7|108
1627576120000|2021-07-29 16:28:40|15080.7|15079.7|15079.6|15078.6|15081.3|15080.3|15079.6|15078.6|72
1627576130000|2021-07-29 16:28:50|15079.4|15078.4|15080.1|15079.1|15080.1|15079.1|15079.1|15078.1|29
1627576140000|2021-07-29 16:29:00|15079.9|15078.9|15080.7|15079.7|15081.2|15080.2|15079.4|15078.4|71
1627576150000|2021-07-29 16:29:10|15080.6|15079.6|15078.2|15077.2|15080.6|15079.6|15077.9|15076.9|54
1627576160000|2021-07-29 16:29:20|15078.3|15077.3|15077.8|15076.8|15078.4|15077.4|15077.6|15076.6|41
1627576170000|2021-07-29 16:29:30|15077.9|15076.9|15078.4|15077.4|15078.8|15077.8|15076.8|15075.8|94
1627576180000|2021-07-29 16:29:40|15078.8|15077.8|15080.1|15079.1|15080.2|15079.2|15078.7|15077.7|52
1627576190000|2021-07-29 16:29:50|15079.9|15078.9|15080.8|15079.8|15080.8|15079.8|15079.7|15078.7|44
1627576200000|2021-07-29 16:30:00|15081.8|15080.8|15079.6|15078.6|15081.8|15080.8|15079.4|15078.4|102
1627576210000|2021-07-29 16:30:10|15079.4|15078.4|15079.6|15078.6|15079.9|15078.9|15078.3|15077.3|62
1627576220000|2021-07-29 16:30:20|15079.7|15078.7|15078.8|15077.8|15080.3|15079.3|15078.4|15077.4|60
1627576230000|2021-07-29 16:30:30|15078.9|15077.9|15079.6|15078.6|15079.6|15078.6|15078.3|15077.3|34
1627576240000|2021-07-29 16:30:40|15079.4|15078.4|15080.1|15079.1|15080.1|15079.1|15078.8|15077.8|37
1627576250000|2021-07-29 16:30:50|15079.9|15078.9|15079.8|15078.8|15080.6|15079.6|15079.4|15078.4|32
1627576260000|2021-07-29 16:31:00|15079.9|15078.9|15079.1|15078.1|15081.2|15080.2|15078.6|15077.6|75
1627576270000|2021-07-29 16:31:10|15079.2|15078.2|15078.8|15077.8|15079.3|15078.3|15078.2|15077.2|22
1627576280000|2021-07-29 16:31:20|15078.7|15077.7|15079.6|15078.6|15079.6|15078.6|15078.3|15077.3|19
1627576290000|2021-07-29 16:31:30|15079.7|15078.7|15081.4|15080.4|15081.8|15080.8|15079.7|15078.7|36
1627576300000|2021-07-29 16:31:40|15081.6|15080.6|15082.6|15081.6|15082.6|15081.6|15080.9|15079.9|76
1627576310000|2021-07-29 16:31:50|15081.9|15080.9|15081.3|15080.3|15082.1|15081.1|15081.2|15080.2|25
1627576320000|2021-07-29 16:32:00|15081.2|15080.2|15080.8|15079.8|15081.3|15080.3|15080.2|15079.2|57
1627576330000|2021-07-29 16:32:10|15080.9|15079.9|15079.6|15078.6|15081.2|15080.2|15079.4|15078.4|38
1627576340000|2021-07-29 16:32:20|15079.7|15078.7|15078.1|15077.1|15079.9|15078.9|15077.8|15076.8|117
1627576350000|2021-07-29 16:32:30|15077.9|15076.9|15077.3|15076.3|15078.2|15077.2|15077.2|15076.2|94
1627576360000|2021-07-29 16:32:40|15077.4|15076.4|15077.8|15076.8|15077.9|15076.9|15076.3|15075.3|69
1627576370000|2021-07-29 16:32:50|15077.7|15076.7|15076.6|15075.6|15078.1|15077.1|15076.6|15075.6|32
1627576380000|2021-07-29 16:33:00|15076.7|15075.7|15078.9|15077.9|15078.9|15077.9|15076.3|15075.3|74
1627576390000|2021-07-29 16:33:10|15078.8|15077.8|15080.6|15079.6|15080.8|15079.8|15078.8|15077.8|84
1627576400000|2021-07-29 16:33:20|15080.4|15079.4|15080.3|15079.3|15080.4|15079.4|15079.4|15078.4|23
1627576410000|2021-07-29 16:33:30|15080.8|15079.8|15078.6|15077.6|15081.9|15080.9|15078.6|15077.6|96
1627576420000|2021-07-29 16:33:40|15078.4|15077.4|15079.8|15078.8|15079.8|15078.8|15077.7|15076.7|56
1627576430000|2021-07-29 16:33:50|15079.7|15078.7|15078.4|15077.4|15080.3|15079.3|15077.9|15076.9|42
1627576440000|2021-07-29 16:34:00|15078.6|15077.6|15077.8|15076.8|15078.9|15077.9|15077.4|15076.4|39
1627576450000|2021-07-29 16:34:10|15077.7|15076.7|15078.7|15077.7|15078.9|15077.9|15077.7|15076.7|19
1627576460000|2021-07-29 16:34:20|15078.4|15077.4|15077.6|15076.6|15078.7|15077.7|15076.6|15075.6|44
1627576470000|2021-07-29 16:34:30|15077.7|15076.7|15077.1|15076.1|15077.8|15076.8|15075.6|15074.6|118
1627576480000|2021-07-29 16:34:40|15076.9|15075.9|15077.6|15076.6|15078.1|15077.1|15076.9|15075.9|44
1627576490000|2021-07-29 16:34:50|15077.4|15076.4|15078.6|15077.6|15078.7|15077.7|15076.8|15075.8|28
1627576500000|2021-07-29 16:35:00|15078.8|15077.8|15079.6|15078.6|15080.3|15079.3|15078.6|15077.6|142
1627576510000|2021-07-29 16:35:10|15079.4|15078.4|15079.6|15078.6|15080.2|15079.2|15079.2|15078.2|29
1627576520000|2021-07-29 16:35:20|15079.7|15078.7|15079.6|15078.6|15080.2|15079.2|15078.2|15077.2|40
1627576530000|2021-07-29 16:35:30|15079.7|15078.7|15081.4|15080.4|15082.1|15081.1|15079.6|15078.6|123
1627576540000|2021-07-29 16:35:40|15081.3|15080.3|15080.1|15079.1|15081.4|15080.4|15079.3|15078.3|37
1627576550000|2021-07-29 16:35:50|15080.2|15079.2|15081.3|15080.3|15081.3|15080.3|15080.1|15079.1|32
1627576560000|2021-07-29 16:36:00|15081.8|15080.8|15081.1|15080.1|15083.2|15082.2|15080.9|15079.9|181
1627576570000|2021-07-29 16:36:10|15081.2|15080.2|15080.2|15079.2|15081.2|15080.2|15079.3|15078.3|67
1627576580000|2021-07-29 16:36:20|15080.1|15079.1|15079.1|15078.1|15080.7|15079.7|15078.6|15077.6|68
1627576590000|2021-07-29 16:36:30|15079.2|15078.2|15078.4|15077.4|15079.9|15078.9|15077.6|15076.6|70
1627576600000|2021-07-29 16:36:40|15078.3|15077.3|15076.1|15075.1|15078.6|15077.6|15076.1|15075.1|88
1627576610000|2021-07-29 16:36:50|15075.4|15074.4|15073.1|15072.1|15075.4|15074.4|15072.8|15071.8|208
1627576620000|2021-07-29 16:37:00|15073.3|15072.3|15075.4|15074.4|15075.6|15074.6|15072.3|15071.3|165
1627576630000|2021-07-29 16:37:10|15075.6|15074.6|15075.8|15074.8|15077.1|15076.1|15075.6|15074.6|53
1627576640000|2021-07-29 16:37:20|15075.9|15074.9|15077.8|15076.8|15077.9|15076.9|15075.9|15074.9|31
1627576650000|2021-07-29 16:37:30|15077.9|15076.9|15078.6|15077.6|15079.2|15078.2|15077.8|15076.8|89
1627576660000|2021-07-29 16:37:40|15078.7|15077.7|15079.2|15078.2|15079.6|15078.6|15078.6|15077.6|43
1627576670000|2021-07-29 16:37:50|15079.1|15078.1|15080.2|15079.2|15080.2|15079.2|15078.4|15077.4|60
1627576680000|2021-07-29 16:38:00|15080.4|15079.4|15080.1|15079.1|15081.2|15080.2|15079.8|15078.8|99
1627576690000|2021-07-29 16:38:10|15080.3|15079.3|15079.8|15078.8|15081.2|15080.2|15079.4|15078.4|81
1627576700000|2021-07-29 16:38:20|15079.7|15078.7|15077.1|15076.1|15079.9|15078.9|15076.8|15075.8|80
1627576710000|2021-07-29 16:38:30|15076.9|15075.9|15076.8|15075.8|15077.9|15076.9|15076.8|15075.8|41
1627576720000|2021-07-29 16:38:40|15076.7|15075.7|15077.3|15076.3|15077.3|15076.3|15076.4|15075.4|42
1627576730000|2021-07-29 16:38:50|15077.2|15076.2|15077.7|15076.7|15077.7|15076.7|15075.7|15074.7|46
1627576740000|2021-07-29 16:39:00|15077.8|15076.8|15075.4|15074.4|15077.9|15076.9|15075.4|15074.4|61
1627576750000|2021-07-29 16:39:10|15075.6|15074.6|15076.6|15075.6|15076.9|15075.9|15075.6|15074.6|27
1627576760000|2021-07-29 16:39:20|15076.8|15075.8|15077.8|15076.8|15078.4|15077.4|15076.8|15075.8|51
1627576770000|2021-07-29 16:39:30|15077.9|15076.9|15077.1|15076.1|15077.9|15076.9|15076.8|15075.8|30
1627576780000|2021-07-29 16:39:40|15077.2|15076.2|15076.2|15075.2|15077.6|15076.6|15076.1|15075.1|13
1627576790000|2021-07-29 16:39:50|15076.1|15075.1|15074.6|15073.6|15076.6|15075.6|15074.3|15073.3|109
1627576800000|2021-07-29 16:40:00|15073.4|15072.4|15075.1|15074.1|15075.4|15074.4|15072.6|15071.6|114
1627576810000|2021-07-29 16:40:10|15075|15074|15072.6|15071.6|15075.6|15074.6|15072.5|15071.5|81
1627576820000|2021-07-29 16:40:20|15072.5|15071.5|15070.7|15069.7|15072.5|15071.5|15070.2|15069.2|215
1627576830000|2021-07-29 16:40:30|15070.6|15069.6|15070.5|15069.5|15071|15070|15070.2|15069.2|81
1627576840000|2021-07-29 16:40:40|15070.4|15069.4|15067.7|15066.7|15070.7|15069.7|15067.1|15066.1|221
1627576850000|2021-07-29 16:40:50|15067.6|15066.6|15068.2|15067.2|15068.5|15067.5|15067.2|15066.2|66
1627576860000|2021-07-29 16:41:00|15068.4|15067.4|15068.1|15067.1|15068.7|15067.7|15067.7|15066.7|88
1627576870000|2021-07-29 16:41:10|15068|15067|15067.9|15066.9|15068.7|15067.7|15067.4|15066.4|60
1627576880000|2021-07-29 16:41:20|15068|15067|15066.6|15065.6|15068.1|15067.1|15065.7|15064.7|144
1627576890000|2021-07-29 16:41:30|15066.7|15065.7|15068.5|15067.5|15069.1|15068.1|15066.5|15065.5|84
1627576900000|2021-07-29 16:41:40|15068.6|15067.6|15068.2|15067.2|15069.1|15068.1|15068.1|15067.1|47
1627576910000|2021-07-29 16:41:50|15068.4|15067.4|15068.5|15067.5|15068.9|15067.9|15068|15067|35
1627576920000|2021-07-29 16:42:00|15068.6|15067.6|15067.6|15066.6|15069.4|15068.4|15066.9|15065.9|71
1627576930000|2021-07-29 16:42:10|15067.7|15066.7|15067.1|15066.1|15068|15067|15065.7|15064.7|47
1627576940000|2021-07-29 16:42:20|15067|15066|15065.6|15064.6|15067.1|15066.1|15065.1|15064.1|71
1627576950000|2021-07-29 16:42:30|15065.5|15064.5|15066.1|15065.1|15066.6|15065.6|15065|15064|44
1627576960000|2021-07-29 16:42:40|15066|15065|15065.2|15064.2|15066.5|15065.5|15064.7|15063.7|80
1627576970000|2021-07-29 16:42:50|15065.4|15064.4|15067.6|15066.6|15067.7|15066.7|15065.1|15064.1|51
1627576980000|2021-07-29 16:43:00|15067.4|15066.4|15068.5|15067.5|15069.2|15068.2|15066.7|15065.7|129
1627576990000|2021-07-29 16:43:10|15068.4|15067.4|15068.1|15067.1|15068.7|15067.7|15067.9|15066.9|29
1627577000000|2021-07-29 16:43:20|15068|15067|15067.9|15066.9|15068.5|15067.5|15067.4|15066.4|50
1627577010000|2021-07-29 16:43:30|15068|15067|15065.5|15064.5|15068|15067|15065.5|15064.5|129
1627577020000|2021-07-29 16:43:40|15065.4|15064.4|15064.9|15063.9|15065.4|15064.4|15064.4|15063.4|68
1627577030000|2021-07-29 16:43:50|15064.7|15063.7|15063.2|15062.2|15064.9|15063.9|15062.6|15061.6|179
1627577040000|2021-07-29 16:44:00|15063.1|15062.1|15063.7|15062.7|15063.9|15062.9|15061.7|15060.7|169
1627577050000|2021-07-29 16:44:10|15064|15063|15062.2|15061.2|15064|15063|15062.1|15061.1|54
1627577060000|2021-07-29 16:44:20|15062.1|15061.1|15059|15058|15062.2|15061.2|15058.7|15057.7|304
1627577070000|2021-07-29 16:44:30|15058.6|15057.6|15059.1|15058.1|15060|15059|15058.4|15057.4|137
1627577080000|2021-07-29 16:44:40|15059|15058|15059.1|15058.1|15060.4|15059.4|15058.9|15057.9|62
1627577090000|2021-07-29 16:44:50|15059|15058|15060.1|15059.1|15061|15060|15058.9|15057.9|72
1627577100000|2021-07-29 16:45:00|15060|15059|15062|15061|15062|15061|15058.4|15057.4|114
1627577110000|2021-07-29 16:45:10|15061.9|15060.9|15060.4|15059.4|15062.9|15061.9|15060.4|15059.4|144
1627577120000|2021-07-29 16:45:20|15060.2|15059.2|15060.6|15059.6|15061.7|15060.7|15059.9|15058.9|96
1627577130000|2021-07-29 16:45:30|15060.5|15059.5|15057.4|15056.4|15060.5|15059.5|15056.2|15055.2|292
1627577140000|2021-07-29 16:45:40|15057.5|15056.5|15058.7|15057.7|15059|15058|15057.4|15056.4|129
1627577150000|2021-07-29 16:45:50|15058.9|15057.9|15060.6|15059.6|15060.6|15059.6|15058.6|15057.6|140
1627577160000|2021-07-29 16:46:00|15060.4|15059.4|15059.9|15058.9|15060.5|15059.5|15057.9|15056.9|129
1627577170000|2021-07-29 16:46:10|15060|15059|15057.6|15056.6|15060.7|15059.7|15057.6|15056.6|77
1627577180000|2021-07-29 16:46:20|15057.7|15056.7|15058.1|15057.1|15059.2|15058.2|15057.4|15056.4|66
1627577190000|2021-07-29 16:46:30|15058.2|15057.2|15058.6|15057.6|15058.9|15057.9|15057.7|15056.7|58
1627577200000|2021-07-29 16:46:40|15058.7|15057.7|15058.7|15057.7|15059.5|15058.5|15058.4|15057.4|126
1627577210000|2021-07-29 16:46:50|15058.9|15057.9|15058.9|15057.9|15059.7|15058.7|15058.2|15057.2|54
1627577220000|2021-07-29 16:47:00|15058.7|15057.7|15058.4|15057.4|15058.7|15057.7|15057.4|15056.4|59
1627577230000|2021-07-29 16:47:10|15058.2|15057.2|15058.4|15057.4|15058.9|15057.9|15058|15057|41
1627577240000|2021-07-29 16:47:20|15058.1|15057.1|15055.5|15054.5|15058.2|15057.2|15055|15054|216
1627577250000|2021-07-29 16:47:30|15055.2|15054.2|15056.2|15055.2|15056.6|15055.6|15054.2|15053.2|177
1627577260000|2021-07-29 16:47:40|15056.4|15055.4|15058.1|15057.1|15058.1|15057.1|15056.2|15055.2|132
1627577270000|2021-07-29 16:47:50|15057.9|15056.9|15059.4|15058.4|15059.5|15058.5|15057.9|15056.9|75
1627577280000|2021-07-29 16:48:00|15059.5|15058.5|15061.1|15060.1|15061.1|15060.1|15059.5|15058.5|123
1627577290000|2021-07-29 16:48:10|15061.2|15060.2|15061.5|15060.5|15062.1|15061.1|15061|15060|146
1627577300000|2021-07-29 16:48:20|15061.6|15060.6|15061.4|15060.4|15062|15061|15060.4|15059.4|90
1627577310000|2021-07-29 16:48:30|15061.5|15060.5|15062.9|15061.9|15062.9|15061.9|15061.2|15060.2|92
1627577320000|2021-07-29 16:48:40|15062.7|15061.7|15061.2|15060.2|15063.2|15062.2|15061.2|15060.2|88
1627577330000|2021-07-29 16:48:50|15061.4|15060.4|15061.9|15060.9|15062.1|15061.1|15060.9|15059.9|45
1627577340000|2021-07-29 16:49:00|15062.4|15061.4|15060.9|15059.9|15063|15062|15060.6|15059.6|94
1627577350000|2021-07-29 16:49:10|15060.6|15059.6|15060.6|15059.6|15062|15061|15060.5|15059.5|76
1627577360000|2021-07-29 16:49:20|15060.7|15059.7|15057.9|15056.9|15060.9|15059.9|15057.6|15056.6|162
1627577370000|2021-07-29 16:49:30|15057.7|15056.7|15057.7|15056.7|15058.2|15057.2|15056.4|15055.4|94
1627577380000|2021-07-29 16:49:40|15057.9|15056.9|15059.6|15058.6|15059.6|15058.6|15057.5|15056.5|48
1627577390000|2021-07-29 16:49:50|15059.5|15058.5|15059|15058|15059.6|15058.6|15058.9|15057.9|33
1627577400000|2021-07-29 16:50:00|15058.9|15057.9|15059.9|15058.9|15060|15059|15057.6|15056.6|84
1627577410000|2021-07-29 16:50:10|15059.7|15058.7|15062|15061|15062|15061|15059.2|15058.2|97
1627577420000|2021-07-29 16:50:20|15061.9|15060.9|15063.2|15062.2|15063.4|15062.4|15061.7|15060.7|155
1627577430000|2021-07-29 16:50:30|15063.4|15062.4|15065.1|15064.1|15065.9|15064.9|15063|15062|305
1627577440000|2021-07-29 16:50:40|15065|15064|15064.1|15063.1|15065|15064|15064.1|15063.1|115
1627577450000|2021-07-29 16:50:50|15064.2|15063.2|15061.9|15060.9|15064.9|15063.9|15061.7|15060.7|94
1627577460000|2021-07-29 16:51:00|15061.7|15060.7|15061.5|15060.5|15062.4|15061.4|15060.4|15059.4|161
1627577470000|2021-07-29 16:51:10|15061.1|15060.1|15061.9|15060.9|15062.1|15061.1|15060.4|15059.4|96
1627577480000|2021-07-29 16:51:20|15061.7|15060.7|15062.7|15061.7|15063.7|15062.7|15061.5|15060.5|85
1627577490000|2021-07-29 16:51:30|15062.9|15061.9|15063.9|15062.9|15064|15063|15062.5|15061.5|54
1627577500000|2021-07-29 16:51:40|15063.7|15062.7|15064.4|15063.4|15064.7|15063.7|15063.5|15062.5|80
1627577510000|2021-07-29 16:51:50|15064.2|15063.2|15064.7|15063.7|15064.9|15063.9|15063|15062|85
1627577520000|2021-07-29 16:52:00|15064.9|15063.9|15066|15065|15066|15065|15064.9|15063.9|111
1627577530000|2021-07-29 16:52:10|15065.9|15064.9|15064.2|15063.2|15066.1|15065.1|15063.9|15062.9|124
1627577540000|2021-07-29 16:52:20|15064.1|15063.1|15065.1|15064.1|15065.5|15064.5|15062.6|15061.6|79
1627577550000|2021-07-29 16:52:30|15065|15064|15066.4|15065.4|15066.7|15065.7|15065|15064|101
1627577560000|2021-07-29 16:52:40|15066.5|15065.5|15066|15065|15066.5|15065.5|15065.1|15064.1|65
1627577570000|2021-07-29 16:52:50|15066.1|15065.1|15064.7|15063.7|15066.1|15065.1|15064.7|15063.7|36
1627577580000|2021-07-29 16:53:00|15064.9|15063.9|15066.4|15065.4|15066.5|15065.5|15064.9|15063.9|52
1627577590000|2021-07-29 16:53:10|15066.5|15065.5|15065|15064|15067|15066|15064.6|15063.6|66
1627577600000|2021-07-29 16:53:20|15065.1|15064.1|15064.9|15063.9|15065.5|15064.5|15064.4|15063.4|37
1627577610000|2021-07-29 16:53:30|15065|15064|15065|15064|15065.2|15064.2|15064.2|15063.2|35
1627577620000|2021-07-29 16:53:40|15064.9|15063.9|15065|15064|15066.4|15065.4|15064.9|15063.9|52
1627577630000|2021-07-29 16:53:50|15064.9|15063.9|15064.4|15063.4|15065.4|15064.4|15064.2|15063.2|40
1627577640000|2021-07-29 16:54:00|15064.5|15063.5|15062.7|15061.7|15064.7|15063.7|15062|15061|176
1627577650000|2021-07-29 16:54:10|15062.9|15061.9|15061.6|15060.6|15063.2|15062.2|15061.6|15060.6|63
1627577660000|2021-07-29 16:54:20|15061.7|15060.7|15061.2|15060.2|15062.6|15061.6|15061.1|15060.1|42
1627577670000|2021-07-29 16:54:30|15061.1|15060.1|15062.4|15061.4|15062.7|15061.7|15061|15060|49
1627577680000|2021-07-29 16:54:40|15062.5|15061.5|15061.6|15060.6|15062.7|15061.7|15061.5|15060.5|23
1627577690000|2021-07-29 16:54:50|15061.5|15060.5|15061.6|15060.6|15062|15061|15061|15060|39
1627577700000|2021-07-29 16:55:00|15061.7|15060.7|15061.5|15060.5|15063.2|15062.2|15061.1|15060.1|80
1627577710000|2021-07-29 16:55:10|15061.4|15060.4|15061.4|15060.4|15063|15062|15061|15060|77
1627577720000|2021-07-29 16:55:20|15061.2|15060.2|15062.1|15061.1|15062.6|15061.6|15060.5|15059.5|58
1627577730000|2021-07-29 16:55:30|15062|15061|15061.4|15060.4|15062|15061|15060.4|15059.4|113
1627577740000|2021-07-29 16:55:40|15061.5|15060.5|15060.7|15059.7|15061.7|15060.7|15060.2|15059.2|32
1627577750000|2021-07-29 16:55:50|15060.5|15059.5|15061.4|15060.4|15062.2|15061.2|15060.5|15059.5|58
1627577760000|2021-07-29 16:56:00|15061.5|15060.5|15061.4|15060.4|15063.5|15062.5|15061.4|15060.4|94
1627577770000|2021-07-29 16:56:10|15061.2|15060.2|15060.5|15059.5|15061.2|15060.2|15060.1|15059.1|51
1627577780000|2021-07-29 16:56:20|15060.7|15059.7|15061.7|15060.7|15062|15061|15060.2|15059.2|16
1627577790000|2021-07-29 16:56:30|15061.6|15060.6|15060|15059|15061.7|15060.7|15059.2|15058.2|110
1627577800000|2021-07-29 16:56:40|15059.9|15058.9|15060.2|15059.2|15060.6|15059.6|15059.7|15058.7|32
1627577810000|2021-07-29 16:56:50|15060.4|15059.4|15060.1|15059.1|15061|15060|15060|15059|35
1627577820000|2021-07-29 16:57:00|15059.6|15058.6|15059.6|15058.6|15060.5|15059.5|15058.9|15057.9|66
1627577830000|2021-07-29 16:57:10|15059.5|15058.5|15059.6|15058.6|15060.5|15059.5|15059|15058|46
1627577840000|2021-07-29 16:57:20|15059.7|15058.7|15059.4|15058.4|15061|15060|15059|15058|44
1627577850000|2021-07-29 16:57:30|15059.5|15058.5|15056.1|15055.1|15059.5|15058.5|15055.6|15054.6|169
1627577860000|2021-07-29 16:57:40|15056.4|15055.4|15058.4|15057.4|15058.7|15057.7|15056.1|15055.1|115
1627577870000|2021-07-29 16:57:50|15058.1|15057.1|15057.6|15056.6|15058.1|15057.1|15057.2|15056.2|18
1627577880000|2021-07-29 16:58:00|15057.5|15056.5|15060.6|15059.6|15061|15060|15056.6|15055.6|152
1627577890000|2021-07-29 16:58:10|15060.5|15059.5|15061.4|15060.4|15061.7|15060.7|15060.2|15059.2|101
1627577900000|2021-07-29 16:58:20|15061.2|15060.2|15062.9|15061.9|15063|15062|15061.2|15060.2|48
1627577910000|2021-07-29 16:58:30|15062.6|15061.6|15063.4|15062.4|15063.5|15062.5|15062.2|15061.2|74
1627577920000|2021-07-29 16:58:40|15063.5|15062.5|15064.1|15063.1|15064.7|15063.7|15062.4|15061.4|91
1627577930000|2021-07-29 16:58:50|15064|15063|15064.6|15063.6|15064.9|15063.9|15063.6|15062.6|65
1627577940000|2021-07-29 16:59:00|15064.7|15063.7|15064.9|15063.9|15065.6|15064.6|15064.2|15063.2|107
1627577950000|2021-07-29 16:59:10|15065.1|15064.1|15064.6|15063.6|15065.5|15064.5|15064.2|15063.2|119
1627577960000|2021-07-29 16:59:20|15064.7|15063.7|15063.5|15062.5|15065.1|15064.1|15063.5|15062.5|39
1627577970000|2021-07-29 16:59:30|15063.7|15062.7|15063.1|15062.1|15064.5|15063.5|15063|15062|66
1627577980000|2021-07-29 16:59:40|15063.2|15062.2|15062.2|15061.2|15063.4|15062.4|15062.2|15061.2|49
1627577990000|2021-07-29 16:59:50|15062.1|15061.1|15064|15063|15064.1|15063.1|15062|15061|116
1627578000000|2021-07-29 17:00:00|15064.2|15063.2|15063.9|15062.9|15064.9|15063.9|15063.7|15062.7|78
1627578010000|2021-07-29 17:00:10|15063.7|15062.7|15063.1|15062.1|15064|15063|15062.6|15061.6|35
1627578020000|2021-07-29 17:00:20|15063.2|15062.2|15063|15062|15063.6|15062.6|15061.4|15060.4|81
1627578030000|2021-07-29 17:00:30|15063.2|15062.2|15063.6|15062.6|15065.6|15064.6|15063.1|15062.1|63
1627578040000|2021-07-29 17:00:40|15063.5|15062.5|15064.1|15063.1|15064.9|15063.9|15063.4|15062.4|46
1627578050000|2021-07-29 17:00:50|15064.2|15063.2|15064.5|15063.5|15065.2|15064.2|15064.2|15063.2|36
1627578060000|2021-07-29 17:01:00|15064.6|15063.6|15066.4|15065.4|15066.4|15065.4|15064.4|15063.4|122
1627578070000|2021-07-29 17:01:10|15066.6|15065.6|15066.9|15065.9|15067.1|15066.1|15065.2|15064.2|106
1627578080000|2021-07-29 17:01:20|15067.1|15066.1|15068.4|15067.4|15068.5|15067.5|15066.9|15065.9|176
1627578090000|2021-07-29 17:01:30|15068.5|15067.5|15067.1|15066.1|15068.5|15067.5|15066.9|15065.9|137
1627578100000|2021-07-29 17:01:40|15067.2|15066.2|15067.6|15066.6|15068.2|15067.2|15066.9|15065.9|49
1627578110000|2021-07-29 17:01:50|15067.5|15066.5|15067.1|15066.1|15067.7|15066.7|15066.6|15065.6|44
1627578120000|2021-07-29 17:02:00|15066.9|15065.9|15065.9|15064.9|15067.7|15066.7|15063.9|15062.9|341
1627578130000|2021-07-29 17:02:10|15066.1|15065.1|15064.7|15063.7|15066.5|15065.5|15064.4|15063.4|112
1627578140000|2021-07-29 17:02:20|15064.9|15063.9|15064.5|15063.5|15065.4|15064.4|15063.6|15062.6|87
1627578150000|2021-07-29 17:02:30|15064.6|15063.6|15065.7|15064.7|15066.9|15065.9|15064.6|15063.6|80
1627578160000|2021-07-29 17:02:40|15065.9|15064.9|15066.7|15065.7|15067|15066|15065.9|15064.9|51
1627578170000|2021-07-29 17:02:50|15066.9|15065.9|15065.5|15064.5|15067|15066|15065.4|15064.4|47
1627578180000|2021-07-29 17:03:00|15065.9|15064.9|15066|15065|15066.7|15065.7|15065.9|15064.9|55
1627578190000|2021-07-29 17:03:10|15065.9|15064.9|15066.1|15065.1|15066.5|15065.5|15065.2|15064.2|66
1627578200000|2021-07-29 17:03:20|15066.2|15065.2|15068.1|15067.1|15068.6|15067.6|15066.2|15065.2|100
1627578210000|2021-07-29 17:03:30|15068.2|15067.2|15069.1|15068.1|15069.2|15068.2|15068.1|15067.1|92
1627578220000|2021-07-29 17:03:40|15069.2|15068.2|15068.9|15067.9|15070.2|15069.2|15068.7|15067.7|94
1627578230000|2021-07-29 17:03:50|15068.7|15067.7|15069.5|15068.5|15069.7|15068.7|15068.2|15067.2|47
1627578240000|2021-07-29 17:04:00|15069.6|15068.6|15069.9|15068.9|15070.9|15069.9|15069.6|15068.6|255
1627578250000|2021-07-29 17:04:10|15070.1|15069.1|15069.7|15068.7|15070.4|15069.4|15069.5|15068.5|69
1627578260000|2021-07-29 17:04:20|15069.9|15068.9|15070|15069|15070.2|15069.2|15069.5|15068.5|68
1627578270000|2021-07-29 17:04:30|15070.2|15069.2|15069.7|15068.7|15071|15070|15069.7|15068.7|167
1627578280000|2021-07-29 17:04:40|15069.6|15068.6|15069|15068|15069.6|15068.6|15068.5|15067.5|104
1627578290000|2021-07-29 17:04:50|15069.2|15068.2|15069.4|15068.4|15069.9|15068.9|15069|15068|45
1627578300000|2021-07-29 17:05:00|15070.2|15069.2|15068.1|15067.1|15070.5|15069.5|15068|15067|101
1627578310000|2021-07-29 17:05:10|15068.2|15067.2|15070.4|15069.4|15070.6|15069.6|15068.2|15067.2|72
1627578320000|2021-07-29 17:05:20|15070.2|15069.2|15067.6|15066.6|15070.2|15069.2|15067.5|15066.5|41
1627578330000|2021-07-29 17:05:30|15067.7|15066.7|15067.4|15066.4|15068.5|15067.5|15067.2|15066.2|114
1627578340000|2021-07-29 17:05:40|15067.2|15066.2|15067.9|15066.9|15068.6|15067.6|15066.9|15065.9|80
1627578350000|2021-07-29 17:05:50|15067.7|15066.7|15066.7|15065.7|15068|15067|15066.5|15065.5|56
1627578360000|2021-07-29 17:06:00|15066.6|15065.6|15065.9|15064.9|15067.5|15066.5|15065.7|15064.7|86
1627578370000|2021-07-29 17:06:10|15065.7|15064.7|15065.1|15064.1|15065.7|15064.7|15065|15064|82
1627578380000|2021-07-29 17:06:20|15065|15064|15064.6|15063.6|15065.1|15064.1|15063.7|15062.7|99
1627578390000|2021-07-29 17:06:30|15064.7|15063.7|15064.5|15063.5|15064.9|15063.9|15063.6|15062.6|104
1627578400000|2021-07-29 17:06:40|15064.4|15063.4|15061.4|15060.4|15064.4|15063.4|15061.1|15060.1|160
1627578410000|2021-07-29 17:06:50|15061.2|15060.2|15061.1|15060.1|15062.2|15061.2|15060.7|15059.7|210
1627578420000|2021-07-29 17:07:00|15061.4|15060.4|15063.6|15062.6|15063.7|15062.7|15060.1|15059.1|159
1627578430000|2021-07-29 17:07:10|15063.7|15062.7|15062.4|15061.4|15064.9|15063.9|15062|15061|185
1627578440000|2021-07-29 17:07:20|15062.5|15061.5|15063.4|15062.4|15063.7|15062.7|15062.5|15061.5|55
1627578450000|2021-07-29 17:07:30|15063.2|15062.2|15060.9|15059.9|15063.4|15062.4|15060.7|15059.7|73
1627578460000|2021-07-29 17:07:40|15061|15060|15062.6|15061.6|15062.7|15061.7|15060.2|15059.2|49
1627578470000|2021-07-29 17:07:50|15062.7|15061.7|15065.4|15064.4|15065.6|15064.6|15062.7|15061.7|138
1627578480000|2021-07-29 17:08:00|15065.5|15064.5|15067.1|15066.1|15067.5|15066.5|15065.5|15064.5|173
1627578490000|2021-07-29 17:08:10|15067.2|15066.2|15069|15068|15069.4|15068.4|15067.1|15066.1|130
1627578500000|2021-07-29 17:08:20|15068.9|15067.9|15070.2|15069.2|15071|15070|15068.6|15067.6|138
1627578510000|2021-07-29 17:08:30|15070.1|15069.1|15072|15071|15072.4|15071.4|15069.7|15068.7|186
1627578520000|2021-07-29 17:08:40|15072.4|15071.4|15072.2|15071.2|15073.2|15072.2|15071.6|15070.6|198
1627578530000|2021-07-29 17:08:50|15072.4|15071.4|15073.4|15072.4|15073.4|15072.4|15071.9|15070.9|125
1627578540000|2021-07-29 17:09:00|15073.5|15072.5|15075.9|15074.9|15077.1|15076.1|15073.5|15072.5|445
1627578550000|2021-07-29 17:09:10|15076|15075|15077.4|15076.4|15077.6|15076.6|15076|15075|119
1627578560000|2021-07-29 17:09:20|15077.5|15076.5|15077.9|15076.9|15077.9|15076.9|15076.1|15075.1|108
1627578570000|2021-07-29 17:09:30|15078|15077|15077|15076|15078|15077|15076.4|15075.4|125
1627578580000|2021-07-29 17:09:40|15076.9|15075.9|15075.1|15074.1|15077.1|15076.1|15074.9|15073.9|103
1627578590000|2021-07-29 17:09:50|15075.2|15074.2|15075.4|15074.4|15076|15075|15074.7|15073.7|41
1627578600000|2021-07-29 17:10:00|15075.9|15074.9|15074.4|15073.4|15075.9|15074.9|15073.6|15072.6|171
1627578610000|2021-07-29 17:10:10|15074.2|15073.2|15074.9|15073.9|15075.1|15074.1|15072.9|15071.9|115
1627578620000|2021-07-29 17:10:20|15075|15074|15073.4|15072.4|15075.5|15074.5|15073.2|15072.2|53
1627578630000|2021-07-29 17:10:30|15073.6|15072.6|15074.7|15073.7|15075.4|15074.4|15072.7|15071.7|50
1627578640000|2021-07-29 17:10:40|15074.9|15073.9|15073.5|15072.5|15075.4|15074.4|15073.1|15072.1|58
1627578650000|2021-07-29 17:10:50|15073.2|15072.2|15073|15072|15073.9|15072.9|15072.9|15071.9|46
1627578660000|2021-07-29 17:11:00|15072.9|15071.9|15074.7|15073.7|15074.7|15073.7|15072.7|15071.7|186
1627578670000|2021-07-29 17:11:10|15074.9|15073.9|15075|15074|15076|15075|15074.1|15073.1|60
1627578680000|2021-07-29 17:11:20|15075.1|15074.1|15074.2|15073.2|15075.1|15074.1|15073.5|15072.5|38
1627578690000|2021-07-29 17:11:30|15074.4|15073.4|15076.9|15075.9|15077|15076|15074.1|15073.1|89
1627578700000|2021-07-29 17:11:40|15077|15076|15077.9|15076.9|15078.4|15077.4|15076.6|15075.6|109
1627578710000|2021-07-29 17:11:50|15078|15077|15077.6|15076.6|15078.1|15077.1|15076.9|15075.9|59
1627578720000|2021-07-29 17:12:00|15077.9|15076.9|15076.1|15075.1|15078.2|15077.2|15075.1|15074.1|120
1627578730000|2021-07-29 17:12:10|15076.2|15075.2|15077.1|15076.1|15077.2|15076.2|15075.9|15074.9|43
1627578740000|2021-07-29 17:12:20|15077.2|15076.2|15077.9|15076.9|15078.2|15077.2|15076.7|15075.7|77
1627578750000|2021-07-29 17:12:30|15077.7|15076.7|15077.4|15076.4|15078.1|15077.1|15076.9|15075.9|54
1627578760000|2021-07-29 17:12:40|15077.2|15076.2|15077.5|15076.5|15078|15077|15077|15076|33
1627578770000|2021-07-29 17:12:50|15077.6|15076.6|15077.7|15076.7|15079.4|15078.4|15077.2|15076.2|158
1627578780000|2021-07-29 17:13:00|15077.6|15076.6|15078.1|15077.1|15078.9|15077.9|15077.2|15076.2|98
1627578790000|2021-07-29 17:13:10|15078|15077|15075.4|15074.4|15078.5|15077.5|15075|15074|145
1627578800000|2021-07-29 17:13:20|15075.5|15074.5|15076.6|15075.6|15076.6|15075.6|15075.4|15074.4|44
1627578810000|2021-07-29 17:13:30|15076.5|15075.5|15077.4|15076.4|15077.7|15076.7|15076|15075|56
1627578820000|2021-07-29 17:13:40|15077.1|15076.1|15077.2|15076.2|15078|15077|15076.6|15075.6|48
1627578830000|2021-07-29 17:13:50|15077.1|15076.1|15076.7|15075.7|15077.6|15076.6|15076.6|15075.6|23
1627578840000|2021-07-29 17:14:00|15076.9|15075.9|15075.4|15074.4|15076.9|15075.9|15074.9|15073.9|73
1627578850000|2021-07-29 17:14:10|15075.5|15074.5|15075.4|15074.4|15075.7|15074.7|15075|15074|41
1627578860000|2021-07-29 17:14:20|15075.5|15074.5|15076.1|15075.1|15076.6|15075.6|15075.2|15074.2|43
1627578870000|2021-07-29 17:14:30|15076|15075|15075.2|15074.2|15076|15075|15074.9|15073.9|67
1627578880000|2021-07-29 17:14:40|15075.4|15074.4|15074.6|15073.6|15075.6|15074.6|15074.6|15073.6|44
1627578890000|2021-07-29 17:14:50|15074.7|15073.7|15074.5|15073.5|15075.5|15074.5|15074|15073|47
1627578900000|2021-07-29 17:15:00|15074.4|15073.4|15073.6|15072.6|15074.5|15073.5|15073.2|15072.2|78
1627578910000|2021-07-29 17:15:10|15073.7|15072.7|15072.6|15071.6|15074.7|15073.7|15072.1|15071.1|159
1627578920000|2021-07-29 17:15:20|15072.7|15071.7|15072.4|15071.4|15072.9|15071.9|15071.5|15070.5|86
1627578930000|2021-07-29 17:15:30|15072.5|15071.5|15071.5|15070.5|15072.5|15071.5|15070.7|15069.7|73
1627578940000|2021-07-29 17:15:40|15071.6|15070.6|15073.4|15072.4|15073.7|15072.7|15071.6|15070.6|52
1627578950000|2021-07-29 17:15:50|15073.1|15072.1|15072.6|15071.6|15073.6|15072.6|15072.5|15071.5|70
1627578960000|2021-07-29 17:16:00|15072.5|15071.5|15072.5|15071.5|15074.2|15073.2|15072.4|15071.4|57
1627578970000|2021-07-29 17:16:10|15072.6|15071.6|15072.6|15071.6|15073.1|15072.1|15071.9|15070.9|57
1627578980000|2021-07-29 17:16:20|15072.7|15071.7|15072.6|15071.6|15072.7|15071.7|15071.6|15070.6|34
1627578990000|2021-07-29 17:16:30|15072.5|15071.5|15072.7|15071.7|15073.4|15072.4|15072|15071|48
1627579000000|2021-07-29 17:16:40|15072.9|15071.9|15071.6|15070.6|15073.2|15072.2|15071.5|15070.5|32
1627579010000|2021-07-29 17:16:50|15071.5|15070.5|15070.9|15069.9|15071.7|15070.7|15070.5|15069.5|59
1627579020000|2021-07-29 17:17:00|15070.7|15069.7|15071.1|15070.1|15071.6|15070.6|15070.6|15069.6|64
1627579030000|2021-07-29 17:17:10|15071|15070|15071.6|15070.6|15071.7|15070.7|15070|15069|95
1627579040000|2021-07-29 17:17:20|15071.7|15070.7|15070.9|15069.9|15071.7|15070.7|15070.7|15069.7|65
1627579050000|2021-07-29 17:17:30|15070.7|15069.7|15069.7|15068.7|15070.9|15069.9|15069.2|15068.2|70
1627579060000|2021-07-29 17:17:40|15069.6|15068.6|15067.4|15066.4|15069.9|15068.9|15067.2|15066.2|128
1627579070000|2021-07-29 17:17:50|15067.1|15066.1|15068.4|15067.4|15068.7|15067.7|15067.1|15066.1|101
1627579080000|2021-07-29 17:18:00|15068.5|15067.5|15065.4|15064.4|15069|15068|15064.9|15063.9|193
1627579090000|2021-07-29 17:18:10|15065.5|15064.5|15065.1|15064.1|15065.5|15064.5|15063.9|15062.9|85
1627579100000|2021-07-29 17:18:20|15064.9|15063.9|15065.1|15064.1|15065.2|15064.2|15064.2|15063.2|59
1627579110000|2021-07-29 17:18:30|15065.2|15064.2|15064.1|15063.1|15065.2|15064.2|15063.7|15062.7|82
1627579120000|2021-07-29 17:18:40|15064|15063|15065.2|15064.2|15065.7|15064.7|15064|15063|43
1627579130000|2021-07-29 17:18:50|15065|15064|15064.6|15063.6|15065.5|15064.5|15064.1|15063.1|30
1627579140000|2021-07-29 17:19:00|15064.7|15063.7|15065|15064|15066.7|15065.7|15064.6|15063.6|80
1627579150000|2021-07-29 17:19:10|15065.1|15064.1|15066.1|15065.1|15066.4|15065.4|15064.6|15063.6|40
1627579160000|2021-07-29 17:19:20|15066.2|15065.2|15063.9|15062.9|15066.2|15065.2|15063.5|15062.5|98
1627579170000|2021-07-29 17:19:30|15063.7|15062.7|15060.6|15059.6|15063.7|15062.7|15060|15059|345
1627579180000|2021-07-29 17:19:40|15060.5|15059.5|15059.9|15058.9|15061.2|15060.2|15059.6|15058.6|187
1627579190000|2021-07-29 17:19:50|15059.7|15058.7|15061.9|15060.9|15061.9|15060.9|15059.7|15058.7|91
1627579200000|2021-07-29 17:20:00|15061.7|15060.7|15060.6|15059.6|15062.6|15061.6|15060.4|15059.4|103
1627579210000|2021-07-29 17:20:10|15060.5|15059.5|15062.2|15061.2|15062.5|15061.5|15060.5|15059.5|92
1627579220000|2021-07-29 17:20:20|15062.1|15061.1|15063.1|15062.1|15063.1|15062.1|15061.4|15060.4|100
1627579230000|2021-07-29 17:20:30|15063.2|15062.2|15063|15062|15064.4|15063.4|15062.5|15061.5|142
1627579240000|2021-07-29 17:20:40|15062.9|15061.9|15063.4|15062.4|15063.9|15062.9|15062.6|15061.6|28
1627579250000|2021-07-29 17:20:50|15063.1|15062.1|15061.9|15060.9|15063.5|15062.5|15061.4|15060.4|64
1627579260000|2021-07-29 17:21:00|15061.7|15060.7|15064.4|15063.4|15064.4|15063.4|15061.1|15060.1|50
1627579270000|2021-07-29 17:21:10|15064.5|15063.5|15064.4|15063.4|15064.9|15063.9|15063.7|15062.7|89
1627579280000|2021-07-29 17:21:20|15064.5|15063.5|15065.2|15064.2|15065.6|15064.6|15064.2|15063.2|52
1627579290000|2021-07-29 17:21:30|15065.1|15064.1|15065.6|15064.6|15065.6|15064.6|15063.9|15062.9|71
1627579300000|2021-07-29 17:21:40|15065.5|15064.5|15065.6|15064.6|15066|15065|15064.5|15063.5|53
1627579310000|2021-07-29 17:21:50|15065.5|15064.5|15066|15065|15066|15065|15064.7|15063.7|65
1627579320000|2021-07-29 17:22:00|15065.9|15064.9|15064.6|15063.6|15066|15065|15063.9|15062.9|90
1627579330000|2021-07-29 17:22:10|15064.5|15063.5|15065.4|15064.4|15065.6|15064.6|15064.5|15063.5|29
1627579340000|2021-07-29 17:22:20|15065.5|15064.5|15065.6|15064.6|15065.7|15064.7|15065|15064|23
1627579350000|2021-07-29 17:22:30|15065.7|15064.7|15068.5|15067.5|15068.5|15067.5|15065|15064|136
1627579360000|2021-07-29 17:22:40|15068.6|15067.6|15069.1|15068.1|15069.7|15068.7|15068.6|15067.6|108
1627579370000|2021-07-29 17:22:50|15069.2|15068.2|15069.7|15068.7|15069.9|15068.9|15068.7|15067.7|70
1627579380000|2021-07-29 17:23:00|15070|15069|15068.6|15067.6|15070.9|15069.9|15068.5|15067.5|101
1627579390000|2021-07-29 17:23:10|15068.7|15067.7|15069.5|15068.5|15069.7|15068.7|15068.7|15067.7|50
1627579400000|2021-07-29 17:23:20|15069.4|15068.4|15069.4|15068.4|15069.7|15068.7|15068.7|15067.7|38
1627579410000|2021-07-29 17:23:30|15069.5|15068.5|15068.9|15067.9|15070.1|15069.1|15068.7|15067.7|50
1627579420000|2021-07-29 17:23:40|15068.7|15067.7|15068.6|15067.6|15069.2|15068.2|15068.6|15067.6|21
1627579430000|2021-07-29 17:23:50|15068.5|15067.5|15068.9|15067.9|15069.1|15068.1|15068.2|15067.2|44
1627579440000|2021-07-29 17:24:00|15069|15068|15068.5|15067.5|15069.2|15068.2|15067.2|15066.2|102
1627579450000|2021-07-29 17:24:10|15068.9|15067.9|15067.9|15066.9|15068.9|15067.9|15067.5|15066.5|26
1627579460000|2021-07-29 17:24:20|15068|15067|15069.7|15068.7|15069.9|15068.9|15068|15067|49
1627579470000|2021-07-29 17:24:30|15069.9|15068.9|15068.5|15067.5|15070.1|15069.1|15068.4|15067.4|36
1627579480000|2021-07-29 17:24:40|15068.6|15067.6|15068.9|15067.9|15069.1|15068.1|15068|15067|17
1627579490000|2021-07-29 17:24:50|15069|15068|15066.6|15065.6|15069.1|15068.1|15066.6|15065.6|35
1627579500000|2021-07-29 17:25:00|15066.7|15065.7|15063.6|15062.6|15066.7|15065.7|15063.5|15062.5|186
1627579510000|2021-07-29 17:25:10|15063.5|15062.5|15065.4|15064.4|15065.4|15064.4|15063.2|15062.2|94
1627579520000|2021-07-29 17:25:20|15065.2|15064.2|15068.5|15067.5|15068.7|15067.7|15065.2|15064.2|147
1627579530000|2021-07-29 17:25:30|15068.4|15067.4|15070.7|15069.7|15070.7|15069.7|15067.4|15066.4|95
1627579540000|2021-07-29 17:25:40|15070.6|15069.6|15069.1|15068.1|15070.9|15069.9|15068.1|15067.1|113
1627579550000|2021-07-29 17:25:50|15068.9|15067.9|15066.9|15065.9|15069|15068|15066.9|15065.9|47
1627579560000|2021-07-29 17:26:00|15066.7|15065.7|15065.6|15064.6|15066.7|15065.7|15065.4|15064.4|52
1627579570000|2021-07-29 17:26:10|15065.5|15064.5|15065.7|15064.7|15066.5|15065.5|15065.5|15064.5|21
1627579580000|2021-07-29 17:26:20|15065.9|15064.9|15065.7|15064.7|15066.6|15065.6|15065.2|15064.2|21
1627579590000|2021-07-29 17:26:30|15065.9|15064.9|15066|15065|15066.2|15065.2|15065.4|15064.4|28
1627579600000|2021-07-29 17:26:40|15065.9|15064.9|15064.9|15063.9|15066.1|15065.1|15064.9|15063.9|26
1627579610000|2021-07-29 17:26:50|15064.7|15063.7|15066.5|15065.5|15066.5|15065.5|15064.4|15063.4|44
1627579620000|2021-07-29 17:27:00|15066.6|15065.6|15066.4|15065.4|15067|15066|15066.1|15065.1|36
1627579630000|2021-07-29 17:27:10|15066.2|15065.2|15065.9|15064.9|15067.1|15066.1|15065.9|15064.9|20
1627579640000|2021-07-29 17:27:20|15065.7|15064.7|15067.1|15066.1|15067.6|15066.6|15064.6|15063.6|43
1627579650000|2021-07-29 17:27:30|15067.4|15066.4|15070|15069|15070.4|15069.4|15067.1|15066.1|66
1627579660000|2021-07-29 17:27:40|15069.9|15068.9|15070.7|15069.7|15070.7|15069.7|15068.5|15067.5|107
1627579670000|2021-07-29 17:27:50|15070.6|15069.6|15070.4|15069.4|15071|15070|15069.2|15068.2|37
1627579680000|2021-07-29 17:28:00|15070.2|15069.2|15071.4|15070.4|15071.9|15070.9|15070|15069|174
1627579690000|2021-07-29 17:28:10|15071.5|15070.5|15071.2|15070.2|15072|15071|15070.5|15069.5|115
1627579700000|2021-07-29 17:28:20|15071.1|15070.1|15072.7|15071.7|15073.4|15072.4|15070.9|15069.9|141
1627579710000|2021-07-29 17:28:30|15072.6|15071.6|15073.6|15072.6|15074|15073|15072.2|15071.2|148
1627579720000|2021-07-29 17:28:40|15073.5|15072.5|15073.5|15072.5|15074.6|15073.6|15073.2|15072.2|165
1627579730000|2021-07-29 17:28:50|15073.6|15072.6|15071.5|15070.5|15073.7|15072.7|15071.4|15070.4|116
1627579740000|2021-07-29 17:29:00|15071.6|15070.6|15072|15071|15073|15072|15071.2|15070.2|85
1627579750000|2021-07-29 17:29:10|15071.9|15070.9|15071.4|15070.4|15071.9|15070.9|15070.7|15069.7|44
1627579760000|2021-07-29 17:29:20|15071.2|15070.2|15072.6|15071.6|15072.6|15071.6|15071|15070|31
1627579770000|2021-07-29 17:29:30|15072.5|15071.5|15072.7|15071.7|15073.1|15072.1|15071.9|15070.9|54
1627579780000|2021-07-29 17:29:40|15072.9|15071.9|15072.5|15071.5|15072.9|15071.9|15071.5|15070.5|78
1627579790000|2021-07-29 17:29:50|15072.6|15071.6|15072.6|15071.6|15072.7|15071.7|15072|15071|29
1627579800000|2021-07-29 17:30:00|15072.5|15071.5|15073.4|15072.4|15073.6|15072.6|15070.7|15069.7|99
1627579810000|2021-07-29 17:30:10|15073.5|15072.5|15074.4|15073.4|15075|15074|15073.1|15072.1|83
1627579820000|2021-07-29 17:30:20|15074.5|15073.5|15073.5|15072.5|15074.9|15073.9|15073.4|15072.4|131
1627579830000|2021-07-29 17:30:30|15073.4|15072.4|15074.9|15073.9|15075|15074|15073.1|15072.1|64
1627579840000|2021-07-29 17:30:40|15075|15074|15074.6|15073.6|15076.1|15075.1|15074.6|15073.6|135
1627579850000|2021-07-29 17:30:50|15074.7|15073.7|15076.5|15075.5|15076.6|15075.6|15074.7|15073.7|61
1627579860000|2021-07-29 17:31:00|15076.6|15075.6|15077.2|15076.2|15077.5|15076.5|15076.2|15075.2|81
1627579870000|2021-07-29 17:31:10|15077.1|15076.1|15078.2|15077.2|15078.4|15077.4|15076.6|15075.6|129
1627579880000|2021-07-29 17:31:20|15078.5|15077.5|15077.4|15076.4|15078.5|15077.5|15077|15076|102
1627579890000|2021-07-29 17:31:30|15077.5|15076.5|15077.1|15076.1|15077.5|15076.5|15076.5|15075.5|43
1627579900000|2021-07-29 17:31:40|15077.2|15076.2|15077.7|15076.7|15077.9|15076.9|15076.9|15075.9|45
1627579910000|2021-07-29 17:31:50|15077.9|15076.9|15077|15076|15078|15077|15076.7|15075.7|35
1627579920000|2021-07-29 17:32:00|15076.9|15075.9|15077.1|15076.1|15077.2|15076.2|15076.5|15075.5|51
1627579930000|2021-07-29 17:32:10|15077|15076|15077.2|15076.2|15077.2|15076.2|15076.2|15075.2|51
1627579940000|2021-07-29 17:32:20|15077.1|15076.1|15075.5|15074.5|15077.2|15076.2|15075.5|15074.5|103
1627579950000|2021-07-29 17:32:30|15075.6|15074.6|15074.6|15073.6|15076.2|15075.2|15074.6|15073.6|86
1627579960000|2021-07-29 17:32:40|15074.7|15073.7|15074.1|15073.1|15075.5|15074.5|15074.1|15073.1|54
1627579970000|2021-07-29 17:32:50|15074|15073|15074.2|15073.2|15074.9|15073.9|15073.9|15072.9|58
1627579980000|2021-07-29 17:33:00|15074.1|15073.1|15073.1|15072.1|15074.1|15073.1|15072.7|15071.7|88
1627579990000|2021-07-29 17:33:10|15073.2|15072.2|15073.7|15072.7|15074.2|15073.2|15073.1|15072.1|44
1627580000000|2021-07-29 17:33:20|15073.6|15072.6|15076.4|15075.4|15076.4|15075.4|15073.5|15072.5|103
1627580010000|2021-07-29 17:33:30|15076.2|15075.2|15075|15074|15077|15076|15074.9|15073.9|82
1627580020000|2021-07-29 17:33:40|15074.9|15073.9|15074.6|15073.6|15074.9|15073.9|15073.7|15072.7|34
1627580030000|2021-07-29 17:33:50|15074.5|15073.5|15074.1|15073.1|15074.5|15073.5|15073.5|15072.5|19
1627580040000|2021-07-29 17:34:00|15074.2|15073.2|15076.5|15075.5|15076.5|15075.5|15074.2|15073.2|47
1627580050000|2021-07-29 17:34:10|15076.4|15075.4|15077.1|15076.1|15077.2|15076.2|15076.2|15075.2|82
1627580060000|2021-07-29 17:34:20|15077|15076|15077|15076|15077.5|15076.5|15076.9|15075.9|47
1627580070000|2021-07-29 17:34:30|15076.9|15075.9|15078.6|15077.6|15078.9|15077.9|15076.9|15075.9|110
1627580080000|2021-07-29 17:34:40|15078.5|15077.5|15078.4|15077.4|15078.5|15077.5|15076.9|15075.9|79
1627580090000|2021-07-29 17:34:50|15078.2|15077.2|15079.4|15078.4|15079.7|15078.7|15078|15077|115
1627580100000|2021-07-29 17:35:00|15079.5|15078.5|15079.6|15078.6|15080.4|15079.4|15079|15078|137
1627580110000|2021-07-29 17:35:10|15079.7|15078.7|15081.2|15080.2|15081.2|15080.2|15079.7|15078.7|83
1627580120000|2021-07-29 17:35:20|15081.1|15080.1|15082.1|15081.1|15082.1|15081.1|15081.1|15080.1|175
1627580130000|2021-07-29 17:35:30|15081.9|15080.9|15082|15081|15082.4|15081.4|15081.7|15080.7|93
1627580140000|2021-07-29 17:35:40|15082.1|15081.1|15081.4|15080.4|15082.2|15081.2|15080.4|15079.4|151
1627580150000|2021-07-29 17:35:50|15081.5|15080.5|15080.6|15079.6|15081.9|15080.9|15080.6|15079.6|75
1627580160000|2021-07-29 17:36:00|15080.4|15079.4|15080|15079|15080.4|15079.4|15078.6|15077.6|134
1627580170000|2021-07-29 17:36:10|15079.9|15078.9|15079.4|15078.4|15080.2|15079.2|15079.2|15078.2|40
1627580180000|2021-07-29 17:36:20|15079.5|15078.5|15080.2|15079.2|15081|15080|15079.4|15078.4|60
1627580190000|2021-07-29 17:36:30|15080.4|15079.4|15081|15080|15081|15080|15080.2|15079.2|31
1627580200000|2021-07-29 17:36:40|15081.1|15080.1|15079.6|15078.6|15081.1|15080.1|15079.2|15078.2|50
1627580210000|2021-07-29 17:36:50|15079.7|15078.7|15078.4|15077.4|15080|15079|15078.4|15077.4|29
1627580220000|2021-07-29 17:37:00|15078.1|15077.1|15077.9|15076.9|15079.1|15078.1|15077.5|15076.5|81
1627580230000|2021-07-29 17:37:10|15077.7|15076.7|15078.1|15077.1|15078.6|15077.6|15077.5|15076.5|41
1627580240000|2021-07-29 17:37:20|15078|15077|15076.9|15075.9|15078.9|15077.9|15076.7|15075.7|57
1627580250000|2021-07-29 17:37:30|15077|15076|15072.9|15071.9|15077.4|15076.4|15072.1|15071.1|625
1627580260000|2021-07-29 17:37:40|15073|15072|15073.6|15072.6|15074.4|15073.4|15072.9|15071.9|109
1627580270000|2021-07-29 17:37:50|15073.9|15072.9|15074.4|15073.4|15074.7|15073.7|15073.9|15072.9|56
1627580280000|2021-07-29 17:38:00|15074.5|15073.5|15073.4|15072.4|15074.5|15073.5|15071.9|15070.9|116
1627580290000|2021-07-29 17:38:10|15073.9|15072.9|15074.1|15073.1|15074.5|15073.5|15073.2|15072.2|80
1627580300000|2021-07-29 17:38:20|15074.2|15073.2|15074.6|15073.6|15074.7|15073.7|15073|15072|97
1627580310000|2021-07-29 17:38:30|15074.7|15073.7|15076.1|15075.1|15076.6|15075.6|15074.6|15073.6|118
1627580320000|2021-07-29 17:38:40|15076.2|15075.2|15076.5|15075.5|15076.5|15075.5|15075|15074|44
1627580330000|2021-07-29 17:38:50|15076.6|15075.6|15076.4|15075.4|15076.6|15075.6|15075.7|15074.7|20
1627580340000|2021-07-29 17:39:00|15076.5|15075.5|15075.9|15074.9|15076.9|15075.9|15075.2|15074.2|27
1627580350000|2021-07-29 17:39:10|15075.7|15074.7|15076.1|15075.1|15076.4|15075.4|15075.5|15074.5|57
1627580360000|2021-07-29 17:39:20|15076|15075|15075.9|15074.9|15076.5|15075.5|15075.4|15074.4|16
1627580370000|2021-07-29 17:39:30|15075.6|15074.6|15076.5|15075.5|15076.7|15075.7|15075.2|15074.2|30
1627580380000|2021-07-29 17:39:40|15076.6|15075.6|15078|15077|15078.2|15077.2|15076.6|15075.6|158
1627580390000|2021-07-29 17:39:50|15077.9|15076.9|15077.5|15076.5|15078|15077|15077.2|15076.2|43
1627580400000|2021-07-29 17:40:00|15077.4|15076.4|15076.6|15075.6|15077.9|15076.9|15076.2|15075.2|73
1627580410000|2021-07-29 17:40:10|15076.7|15075.7|15076.6|15075.6|15077.2|15076.2|15076.1|15075.1|56
1627580420000|2021-07-29 17:40:20|15076.5|15075.5|15075|15074|15076.6|15075.6|15074.9|15073.9|65
1627580430000|2021-07-29 17:40:30|15074.9|15073.9|15076.2|15075.2|15076.2|15075.2|15074.9|15073.9|72
1627580440000|2021-07-29 17:40:40|15076.4|15075.4|15078|15077|15078.2|15077.2|15076.2|15075.2|47
1627580450000|2021-07-29 17:40:50|15078.1|15077.1|15078.6|15077.6|15078.9|15077.9|15077.6|15076.6|45
1627580460000|2021-07-29 17:41:00|15078.9|15077.9|15078.4|15077.4|15079.4|15078.4|15077.9|15076.9|74
1627580470000|2021-07-29 17:41:10|15078.2|15077.2|15077|15076|15078.4|15077.4|15076.2|15075.2|57
1627580480000|2021-07-29 17:41:20|15077.1|15076.1|15076.6|15075.6|15077.2|15076.2|15076.2|15075.2|21
1627580490000|2021-07-29 17:41:30|15076.7|15075.7|15077.1|15076.1|15077.7|15076.7|15076.4|15075.4|55
1627580500000|2021-07-29 17:41:40|15077|15076|15075|15074|15077.1|15076.1|15074.5|15073.5|62
1627580510000|2021-07-29 17:41:50|15075.1|15074.1|15075.2|15074.2|15075.7|15074.7|15074.9|15073.9|27
1627580520000|2021-07-29 17:42:00|15075.5|15074.5|15074.9|15073.9|15075.6|15074.6|15074.4|15073.4|59
1627580530000|2021-07-29 17:42:10|15075.1|15074.1|15073.9|15072.9|15075.1|15074.1|15073.7|15072.7|57
1627580540000|2021-07-29 17:42:20|15074|15073|15073.2|15072.2|15074.9|15073.9|15073.1|15072.1|70
1627580550000|2021-07-29 17:42:30|15073.4|15072.4|15072.5|15071.5|15073.4|15072.4|15072|15071|72
1627580560000|2021-07-29 17:42:40|15072.4|15071.4|15075|15074|15075.4|15074.4|15072.2|15071.2|92
1627580570000|2021-07-29 17:42:50|15075.1|15074.1|15074.6|15073.6|15075.4|15074.4|15074.1|15073.1|27
1627580580000|2021-07-29 17:43:00|15074.7|15073.7|15074.2|15073.2|15075|15074|15072.6|15071.6|58
1627580590000|2021-07-29 17:43:10|15074.1|15073.1|15074.1|15073.1|15074.5|15073.5|15073.6|15072.6|28
1627580600000|2021-07-29 17:43:20|15074|15073|15073.2|15072.2|15074.4|15073.4|15073.1|15072.1|38
1627580610000|2021-07-29 17:43:30|15073.4|15072.4|15073.7|15072.7|15073.9|15072.9|15072.6|15071.6|14
1627580620000|2021-07-29 17:43:40|15073.6|15072.6|15072.5|15071.5|15074|15073|15072.5|15071.5|26
1627580630000|2021-07-29 17:43:50|15072.4|15071.4|15073|15072|15073.2|15072.2|15072.1|15071.1|32
1627580640000|2021-07-29 17:44:00|15072.9|15071.9|15071.6|15070.6|15072.9|15071.9|15071.4|15070.4|91
1627580650000|2021-07-29 17:44:10|15071.5|15070.5|15071.1|15070.1|15071.7|15070.7|15070.5|15069.5|79
1627580660000|2021-07-29 17:44:20|15071|15070|15073.2|15072.2|15073.4|15072.4|15070.9|15069.9|103
1627580670000|2021-07-29 17:44:30|15073.4|15072.4|15072.9|15071.9|15074.1|15073.1|15072.9|15071.9|26
1627580680000|2021-07-29 17:44:40|15072.7|15071.7|15074.1|15073.1|15074.7|15073.7|15072.2|15071.2|48
1627580690000|2021-07-29 17:44:50|15074.4|15073.4|15074.6|15073.6|15075.4|15074.4|15074.2|15073.2|54
1627580700000|2021-07-29 17:45:00|15074.5|15073.5|15074|15073|15076.2|15075.2|15073.9|15072.9|112
1627580710000|2021-07-29 17:45:10|15073.9|15072.9|15074.2|15073.2|15074.2|15073.2|15072.6|15071.6|35
1627580720000|2021-07-29 17:45:20|15073.9|15072.9|15073.4|15072.4|15074.1|15073.1|15072.9|15071.9|22
1627580730000|2021-07-29 17:45:30|15073.5|15072.5|15073.7|15072.7|15075.1|15074.1|15073.5|15072.5|59
1627580740000|2021-07-29 17:45:40|15073.6|15072.6|15074.5|15073.5|15074.7|15073.7|15073.6|15072.6|21
1627580750000|2021-07-29 17:45:50|15074.4|15073.4|15075|15074|15075.5|15074.5|15074.1|15073.1|39
1627580760000|2021-07-29 17:46:00|15074.9|15073.9|15073.6|15072.6|15075.4|15074.4|15073.5|15072.5|64
1627580770000|2021-07-29 17:46:10|15073.7|15072.7|15074.1|15073.1|15074.2|15073.2|15073.2|15072.2|24
1627580780000|2021-07-29 17:46:20|15074|15073|15075.4|15074.4|15076.1|15075.1|15073.7|15072.7|37
1627580790000|2021-07-29 17:46:30|15075.2|15074.2|15075.4|15074.4|15076|15075|15075.1|15074.1|72
1627580800000|2021-07-29 17:46:40|15075.2|15074.2|15076.2|15075.2|15077|15076|15075.2|15074.2|42
1627580810000|2021-07-29 17:46:50|15076.4|15075.4|15076.6|15075.6|15076.6|15075.6|15075.7|15074.7|28
1627580820000|2021-07-29 17:47:00|15076.2|15075.2|15075.7|15074.7|15076.6|15075.6|15075.1|15074.1|70
1627580830000|2021-07-29 17:47:10|15075.9|15074.9|15076.4|15075.4|15076.7|15075.7|15075.5|15074.5|26
1627580840000|2021-07-29 17:47:20|15076.5|15075.5|15076.2|15075.2|15076.7|15075.7|15076|15075|53
1627580850000|2021-07-29 17:47:30|15076.1|15075.1|15075.7|15074.7|15076.4|15075.4|15075.7|15074.7|43
1627580860000|2021-07-29 17:47:40|15075.9|15074.9|15077.2|15076.2|15077.9|15076.9|15075.7|15074.7|111
1627580870000|2021-07-29 17:47:50|15077.4|15076.4|15077.6|15076.6|15078|15077|15076.7|15075.7|27
1627580880000|2021-07-29 17:48:00|15077.7|15076.7|15077.5|15076.5|15078.5|15077.5|15077.5|15076.5|75
1627580890000|2021-07-29 17:48:10|15077.4|15076.4|15076.1|15075.1|15077.6|15076.6|15074.9|15073.9|82
1627580900000|2021-07-29 17:48:20|15076.2|15075.2|15076.1|15075.1|15077|15076|15075.6|15074.6|46
1627580910000|2021-07-29 17:48:30|15076.2|15075.2|15075.1|15074.1|15076.2|15075.2|15074.6|15073.6|48
1627580920000|2021-07-29 17:48:40|15075.2|15074.2|15075.6|15074.6|15075.9|15074.9|15074.5|15073.5|24
1627580930000|2021-07-29 17:48:50|15075.5|15074.5|15074|15073|15075.7|15074.7|15074|15073|50
1627580940000|2021-07-29 17:49:00|15073.9|15072.9|15075.9|15074.9|15076|15075|15073.9|15072.9|67
1627580950000|2021-07-29 17:49:10|15076|15075|15076.4|15075.4|15076.4|15075.4|15075.2|15074.2|28
1627580960000|2021-07-29 17:49:20|15076.2|15075.2|15075.7|15074.7|15076.5|15075.5|15075.7|15074.7|30
1627580970000|2021-07-29 17:49:30|15075.6|15074.6|15075.9|15074.9|15076.4|15075.4|15075.5|15074.5|41
1627580980000|2021-07-29 17:49:40|15075.7|15074.7|15075.9|15074.9|15076.2|15075.2|15075.2|15074.2|40
1627580990000|2021-07-29 17:49:50|15075.1|15074.1|15074.6|15073.6|15075.9|15074.9|15074.5|15073.5|41
1627581000000|2021-07-29 17:50:00|15074.7|15073.7|15073|15072|15075.5|15074.5|15072.9|15071.9|154
1627581010000|2021-07-29 17:50:10|15072.9|15071.9|15072.7|15071.7|15073.7|15072.7|15072.2|15071.2|80
1627581020000|2021-07-29 17:50:20|15072.6|15071.6|15071.4|15070.4|15072.9|15071.9|15071|15070|72
1627581030000|2021-07-29 17:50:30|15071.2|15070.2|15073.5|15072.5|15073.6|15072.6|15070.7|15069.7|95
1627581040000|2021-07-29 17:50:40|15073.6|15072.6|15074.1|15073.1|15075.2|15074.2|15073.5|15072.5|76
1627581050000|2021-07-29 17:50:50|15074.4|15073.4|15075.5|15074.5|15075.6|15074.6|15074.4|15073.4|43
1627581060000|2021-07-29 17:51:00|15075.6|15074.6|15075.9|15074.9|15077.4|15076.4|15075.2|15074.2|120
1627581070000|2021-07-29 17:51:10|15076|15075|15076.4|15075.4|15076.4|15075.4|15075.2|15074.2|47
1627581080000|2021-07-29 17:51:20|15076.2|15075.2|15074.6|15073.6|15076.4|15075.4|15074.2|15073.2|38
1627581090000|2021-07-29 17:51:30|15074.7|15073.7|15073.6|15072.6|15075.1|15074.1|15073.1|15072.1|81
1627581100000|2021-07-29 17:51:40|15073.5|15072.5|15074.6|15073.6|15074.6|15073.6|15073.5|15072.5|12
1627581110000|2021-07-29 17:51:50|15074.7|15073.7|15075.1|15074.1|15075.9|15074.9|15074.2|15073.2|48
1627581120000|2021-07-29 17:52:00|15075|15074|15074.5|15073.5|15075.5|15074.5|15074|15073|26
1627581130000|2021-07-29 17:52:10|15074.6|15073.6|15074.7|15073.7|15075.2|15074.2|15074|15073|28
1627581140000|2021-07-29 17:52:20|15074.9|15073.9|15073.9|15072.9|15075|15074|15073.7|15072.7|36
1627581150000|2021-07-29 17:52:30|15073.7|15072.7|15073.4|15072.4|15074.2|15073.2|15073|15072|12
1627581160000|2021-07-29 17:52:40|15073.2|15072.2|15072.4|15071.4|15073.2|15072.2|15072|15071|56
1627581170000|2021-07-29 17:52:50|15072.5|15071.5|15072|15071|15072.5|15071.5|15071.5|15070.5|49
1627581180000|2021-07-29 17:53:00|15072.1|15071.1|15068.9|15067.9|15072.2|15071.2|15068.5|15067.5|260
1627581190000|2021-07-29 17:53:10|15069.1|15068.1|15073.6|15072.6|15073.7|15072.7|15069.1|15068.1|139
1627581200000|2021-07-29 17:53:20|15073.5|15072.5|15073.2|15072.2|15074.2|15073.2|15073.2|15072.2|49
1627581210000|2021-07-29 17:53:30|15073.1|15072.1|15073.9|15072.9|15074.2|15073.2|15072.1|15071.1|66
1627581220000|2021-07-29 17:53:40|15073.7|15072.7|15073.6|15072.6|15074|15073|15073.1|15072.1|27
1627581230000|2021-07-29 17:53:50|15073.7|15072.7|15069.9|15068.9|15073.9|15072.9|15069.9|15068.9|96
1627581240000|2021-07-29 17:54:00|15069.6|15068.6|15070|15069|15070.1|15069.1|15068.9|15067.9|119
1627581250000|2021-07-29 17:54:10|15070.2|15069.2|15069.9|15068.9|15070.4|15069.4|15069.5|15068.5|120
1627581260000|2021-07-29 17:54:20|15070|15069|15069.5|15068.5|15070.2|15069.2|15069.2|15068.2|23
1627581270000|2021-07-29 17:54:30|15069.6|15068.6|15068.7|15067.7|15070|15069|15068.6|15067.6|20
1627581280000|2021-07-29 17:54:40|15068.9|15067.9|15072.2|15071.2|15072.4|15071.4|15068.7|15067.7|66
1627581290000|2021-07-29 17:54:50|15072.1|15071.1|15073.5|15072.5|15074.2|15073.2|15072.1|15071.1|103
1627581300000|2021-07-29 17:55:00|15073.9|15072.9|15074.6|15073.6|15074.7|15073.7|15073.6|15072.6|57
1627581310000|2021-07-29 17:55:10|15074.5|15073.5|15072.7|15071.7|15074.6|15073.6|15072.1|15071.1|74
1627581320000|2021-07-29 17:55:20|15072.9|15071.9|15075.1|15074.1|15075.2|15074.2|15072.5|15071.5|64
1627581330000|2021-07-29 17:55:30|15075|15074|15075.2|15074.2|15076.1|15075.1|15075|15074|119
1627581340000|2021-07-29 17:55:40|15075.5|15074.5|15073.6|15072.6|15075.5|15074.5|15073.2|15072.2|63
1627581350000|2021-07-29 17:55:50|15073.5|15072.5|15073.4|15072.4|15073.7|15072.7|15072.6|15071.6|35
1627581360000|2021-07-29 17:56:00|15073.5|15072.5|15072.9|15071.9|15074.5|15073.5|15072.6|15071.6|36
1627581370000|2021-07-29 17:56:10|15073|15072|15071.9|15070.9|15073|15072|15071.5|15070.5|43
1627581380000|2021-07-29 17:56:20|15071.7|15070.7|15073.9|15072.9|15073.9|15072.9|15071.7|15070.7|61
1627581390000|2021-07-29 17:56:30|15073.6|15072.6|15074.1|15073.1|15075.2|15074.2|15073.6|15072.6|70
1627581400000|2021-07-29 17:56:40|15074|15073|15072.4|15071.4|15074.6|15073.6|15072.2|15071.2|50
1627581410000|2021-07-29 17:56:50|15072.2|15071.2|15071.6|15070.6|15072.7|15071.7|15071|15070|27
1627581420000|2021-07-29 17:57:00|15071.9|15070.9|15070.5|15069.5|15073.1|15072.1|15070.5|15069.5|34
1627581430000|2021-07-29 17:57:10|15070.6|15069.6|15070.4|15069.4|15070.7|15069.7|15069.5|15068.5|57
1627581440000|2021-07-29 17:57:20|15070.2|15069.2|15069.5|15068.5|15070.5|15069.5|15069.5|15068.5|39
1627581450000|2021-07-29 17:57:30|15068.6|15067.6|15068.7|15067.7|15069.5|15068.5|15068.2|15067.2|70
1627581460000|2021-07-29 17:57:40|15068.6|15067.6|15070.6|15069.6|15071|15070|15068.5|15067.5|48
1627581470000|2021-07-29 17:57:50|15070.7|15069.7|15071.5|15070.5|15071.9|15070.9|15070.7|15069.7|33
1627581480000|2021-07-29 17:58:00|15071.6|15070.6|15070.7|15069.7|15071.9|15070.9|15070.7|15069.7|58
1627581490000|2021-07-29 17:58:10|15070.5|15069.5|15070.2|15069.2|15071.7|15070.7|15070.2|15069.2|37
1627581500000|2021-07-29 17:58:20|15070.5|15069.5|15070.4|15069.4|15070.6|15069.6|15069.7|15068.7|26
1627581510000|2021-07-29 17:58:30|15070.2|15069.2|15071|15070|15072|15071|15070.2|15069.2|51
1627581520000|2021-07-29 17:58:40|15071.1|15070.1|15067.5|15066.5|15071.1|15070.1|15067.1|15066.1|102
1627581530000|2021-07-29 17:58:50|15067.6|15066.6|15068.4|15067.4|15069|15068|15067.4|15066.4|114
1627581540000|2021-07-29 17:59:00|15068.2|15067.2|15071.6|15070.6|15072.5|15071.5|15067.6|15066.6|147
1627581550000|2021-07-29 17:59:10|15071.7|15070.7|15073.5|15072.5|15073.6|15072.6|15071.6|15070.6|90
1627581560000|2021-07-29 17:59:20|15073.4|15072.4|15074.6|15073.6|15074.9|15073.9|15073.2|15072.2|102
1627581570000|2021-07-29 17:59:30|15074.5|15073.5|15074.5|15073.5|15074.7|15073.7|15073.7|15072.7|29
1627581580000|2021-07-29 17:59:40|15074.4|15073.4|15075.7|15074.7|15076|15075|15074.4|15073.4|71
1627581590000|2021-07-29 17:59:50|15075.6|15074.6|15074.4|15073.4|15076.1|15075.1|15074|15073|76
1627581600000|2021-07-29 18:00:00|15074.5|15073.5|15076.6|15075.6|15076.9|15075.9|15074.5|15073.5|259
1627581610000|2021-07-29 18:00:10|15076.5|15075.5|15077.5|15076.5|15077.6|15076.6|15076.4|15075.4|140
1627581620000|2021-07-29 18:00:20|15077.4|15076.4|15074.5|15073.5|15077.4|15076.4|15073.5|15072.5|185
1627581630000|2021-07-29 18:00:30|15074.6|15073.6|15074.6|15073.6|15075.1|15074.1|15074.4|15073.4|97
1627581640000|2021-07-29 18:00:40|15074.7|15073.7|15075.4|15074.4|15076.2|15075.2|15074.7|15073.7|61
1627581650000|2021-07-29 18:00:50|15075.5|15074.5|15073.9|15072.9|15075.6|15074.6|15073.6|15072.6|141
1627581660000|2021-07-29 18:01:00|15073.7|15072.7|15073.7|15072.7|15074.7|15073.7|15073.6|15072.6|106
1627581670000|2021-07-29 18:01:10|15073.6|15072.6|15074.4|15073.4|15074.4|15073.4|15073.2|15072.2|34
1627581680000|2021-07-29 18:01:20|15074.5|15073.5|15075.6|15074.6|15075.7|15074.7|15074.5|15073.5|67
1627581690000|2021-07-29 18:01:30|15075.5|15074.5|15076.9|15075.9|15077.1|15076.1|15075.2|15074.2|55
1627581700000|2021-07-29 18:01:40|15076.7|15075.7|15077|15076|15077.2|15076.2|15076|15075|50
1627581710000|2021-07-29 18:01:50|15077.1|15076.1|15074.2|15073.2|15077.6|15076.6|15073.9|15072.9|115
1627581720000|2021-07-29 18:02:00|15073.7|15072.7|15071.4|15070.4|15073.7|15072.7|15071.1|15070.1|113
1627581730000|2021-07-29 18:02:10|15071.5|15070.5|15071.7|15070.7|15072|15071|15070.5|15069.5|92
1627581740000|2021-07-29 18:02:20|15071.9|15070.9|15069.7|15068.7|15072|15071|15069.7|15068.7|51
1627581750000|2021-07-29 18:02:30|15069.6|15068.6|15071.1|15070.1|15071.4|15070.4|15069.2|15068.2|78
1627581760000|2021-07-29 18:02:40|15071|15070|15072.9|15071.9|15073.1|15072.1|15071|15070|71
1627581770000|2021-07-29 18:02:50|15072.5|15071.5|15072.4|15071.4|15073.2|15072.2|15071.5|15070.5|39
1627581780000|2021-07-29 18:03:00|15072.6|15071.6|15072.5|15071.5|15073.2|15072.2|15071.6|15070.6|75
1627581790000|2021-07-29 18:03:10|15072.4|15071.4|15072.7|15071.7|15073.5|15072.5|15072|15071|30
1627581800000|2021-07-29 18:03:20|15072.6|15071.6|15071.6|15070.6|15072.6|15071.6|15071.2|15070.2|52
1627581810000|2021-07-29 18:03:30|15071.7|15070.7|15073|15072|15073.1|15072.1|15070.7|15069.7|75
1627581820000|2021-07-29 18:03:40|15073.1|15072.1|15073.1|15072.1|15073.7|15072.7|15072.6|15071.6|47
1627581830000|2021-07-29 18:03:50|15073.2|15072.2|15074.9|15073.9|15074.9|15073.9|15072.2|15071.2|68
1627581840000|2021-07-29 18:04:00|15075|15074|15072.6|15071.6|15075.2|15074.2|15072.5|15071.5|84
1627581850000|2021-07-29 18:04:10|15072.7|15071.7|15074.2|15073.2|15074.2|15073.2|15072.6|15071.6|44
1627581860000|2021-07-29 18:04:20|15074|15073|15078.1|15077.1|15078.1|15077.1|15073.9|15072.9|130
1627581870000|2021-07-29 18:04:30|15078.2|15077.2|15077.7|15076.7|15078.6|15077.6|15077.5|15076.5|134
1627581880000|2021-07-29 18:04:40|15077.9|15076.9|15079.4|15078.4|15079.4|15078.4|15077.5|15076.5|121
1627581890000|2021-07-29 18:04:50|15079.1|15078.1|15076|15075|15079.1|15078.1|15075.6|15074.6|134
1627581900000|2021-07-29 18:05:00|15075.9|15074.9|15076.1|15075.1|15076.7|15075.7|15075.5|15074.5|53
1627581910000|2021-07-29 18:05:10|15076|15075|15077.2|15076.2|15077.2|15076.2|15073.9|15072.9|82
1627581920000|2021-07-29 18:05:20|15077.1|15076.1|15074|15073|15077.1|15076.1|15073.5|15072.5|70
1627581930000|2021-07-29 18:05:30|15074.1|15073.1|15074.6|15073.6|15075.2|15074.2|15074|15073|44
1627581940000|2021-07-29 18:05:40|15074.5|15073.5|15075.5|15074.5|15075.6|15074.6|15073.7|15072.7|32
1627581950000|2021-07-29 18:05:50|15075.1|15074.1|15074.6|15073.6|15075.5|15074.5|15074.6|15073.6|13
1627581960000|2021-07-29 18:06:00|15074.9|15073.9|15075.9|15074.9|15076.5|15075.5|15074.2|15073.2|68
1627581970000|2021-07-29 18:06:10|15076|15075|15077.5|15076.5|15077.6|15076.6|15075.7|15074.7|31
1627581980000|2021-07-29 18:06:20|15077.6|15076.6|15079.4|15078.4|15079.5|15078.5|15077|15076|138
1627581990000|2021-07-29 18:06:30|15079.2|15078.2|15079.1|15078.1|15079.6|15078.6|15078.7|15077.7|75
1627582000000|2021-07-29 18:06:40|15079|15078|15078.9|15077.9|15079.1|15078.1|15078|15077|27
1627582010000|2021-07-29 18:06:50|15079|15078|15077.6|15076.6|15079.2|15078.2|15077.6|15076.6|33
1627582020000|2021-07-29 18:07:00|15077.7|15076.7|15077.5|15076.5|15078.4|15077.4|15077.1|15076.1|58
1627582030000|2021-07-29 18:07:10|15077.4|15076.4|15077.2|15076.2|15078.4|15077.4|15077.2|15076.2|64
1627582040000|2021-07-29 18:07:20|15077.4|15076.4|15076|15075|15078|15077|15075.7|15074.7|66
1627582050000|2021-07-29 18:07:30|15076.1|15075.1|15074.4|15073.4|15076.9|15075.9|15073.7|15072.7|95
1627582060000|2021-07-29 18:07:40|15074.5|15073.5|15074.6|15073.6|15074.6|15073.6|15073.2|15072.2|79
1627582070000|2021-07-29 18:07:50|15074.5|15073.5|15074.4|15073.4|15074.5|15073.5|15073.5|15072.5|33
1627582080000|2021-07-29 18:08:00|15074.2|15073.2|15071.6|15070.6|15074.2|15073.2|15071.6|15070.6|82
1627582090000|2021-07-29 18:08:10|15071.7|15070.7|15072.9|15071.9|15072.9|15071.9|15071.4|15070.4|55
1627582100000|2021-07-29 18:08:20|15073|15072|15072.4|15071.4|15073|15072|15072.1|15071.1|39
1627582110000|2021-07-29 18:08:30|15072.2|15071.2|15071.9|15070.9|15072.6|15071.6|15071.7|15070.7|38
1627582120000|2021-07-29 18:08:40|15071.7|15070.7|15071.5|15070.5|15071.7|15070.7|15070.7|15069.7|45
1627582130000|2021-07-29 18:08:50|15071.7|15070.7|15072.6|15071.6|15073|15072|15071|15070|39
1627582140000|2021-07-29 18:09:00|15072.7|15071.7|15073|15072|15073.5|15072.5|15072.4|15071.4|89
1627582150000|2021-07-29 18:09:10|15072.9|15071.9|15072.1|15071.1|15072.9|15071.9|15070.7|15069.7|29
1627582160000|2021-07-29 18:09:20|15072|15071|15072.7|15071.7|15072.9|15071.9|15071.9|15070.9|25
1627582170000|2021-07-29 18:09:30|15072.9|15071.9|15072.4|15071.4|15072.9|15071.9|15071.7|15070.7|10
1627582180000|2021-07-29 18:09:40|15072.5|15071.5|15071.9|15070.9|15073.5|15072.5|15071.6|15070.6|31
1627582190000|2021-07-29 18:09:50|15072|15071|15072.1|15071.1|15073.1|15072.1|15071.9|15070.9|25
1627582200000|2021-07-29 18:10:00|15072|15071|15073.1|15072.1|15073.2|15072.2|15071.1|15070.1|45
1627582210000|2021-07-29 18:10:10|15073.2|15072.2|15072|15071|15073.9|15072.9|15072|15071|69
1627582220000|2021-07-29 18:10:20|15072.2|15071.2|15072.7|15071.7|15073|15072|15071.6|15070.6|35
1627582230000|2021-07-29 18:10:30|15072.5|15071.5|15072.6|15071.6|15073.2|15072.2|15072.2|15071.2|25
1627582240000|2021-07-29 18:10:40|15072.5|15071.5|15073.4|15072.4|15073.9|15072.9|15072.5|15071.5|46
1627582250000|2021-07-29 18:10:50|15073.5|15072.5|15074.4|15073.4|15074.4|15073.4|15072.9|15071.9|35
1627582260000|2021-07-29 18:11:00|15074.5|15073.5|15073.9|15072.9|15074.6|15073.6|15073.4|15072.4|52
1627582270000|2021-07-29 18:11:10|15074|15073|15074.4|15073.4|15074.5|15073.5|15073.6|15072.6|86
1627582280000|2021-07-29 18:11:20|15074.5|15073.5|15074.9|15073.9|15075.2|15074.2|15074.2|15073.2|144
1627582290000|2021-07-29 18:11:30|15075|15074|15073.2|15072.2|15075|15074|15073.2|15072.2|48
1627582300000|2021-07-29 18:11:40|15072.9|15071.9|15073.9|15072.9|15073.9|15072.9|15072|15071|118
1627582310000|2021-07-29 18:11:50|15073.7|15072.7|15073.1|15072.1|15074.6|15073.6|15073.1|15072.1|45
1627582320000|2021-07-29 18:12:00|15073|15072|15073.2|15072.2|15074.5|15073.5|15072.9|15071.9|72
1627582330000|2021-07-29 18:12:10|15073.4|15072.4|15073.4|15072.4|15073.6|15072.6|15072.5|15071.5|27
1627582340000|2021-07-29 18:12:20|15073.2|15072.2|15075.2|15074.2|15075.7|15074.7|15072.6|15071.6|57
1627582350000|2021-07-29 18:12:30|15075.1|15074.1|15075.6|15074.6|15075.7|15074.7|15074.9|15073.9|71
1627582360000|2021-07-29 18:12:40|15075.5|15074.5|15075.4|15074.4|15076.1|15075.1|15075.4|15074.4|53
1627582370000|2021-07-29 18:12:50|15075.2|15074.2|15076.6|15075.6|15076.6|15075.6|15075|15074|59
1627582380000|2021-07-29 18:13:00|15076.7|15075.7|15075.4|15074.4|15077.2|15076.2|15075.2|15074.2|81
1627582390000|2021-07-29 18:13:10|15075.5|15074.5|15075.5|15074.5|15075.7|15074.7|15074.5|15073.5|39
1627582400000|2021-07-29 18:13:20|15075.4|15074.4|15074.5|15073.5|15075.4|15074.4|15074|15073|40
1627582410000|2021-07-29 18:13:30|15074.6|15073.6|15074.7|15073.7|15074.9|15073.9|15073.7|15072.7|28
1627582420000|2021-07-29 18:13:40|15074.9|15073.9|15075.2|15074.2|15075.9|15074.9|15074.6|15073.6|21
1627582430000|2021-07-29 18:13:50|15075.4|15074.4|15074.9|15073.9|15075.7|15074.7|15074.7|15073.7|24
1627582440000|2021-07-29 18:14:00|15074.7|15073.7|15074.9|15073.9|15075.2|15074.2|15074.4|15073.4|36
1627582450000|2021-07-29 18:14:10|15075|15074|15076.1|15075.1|15076.2|15075.2|15074.9|15073.9|35
1627582460000|2021-07-29 18:14:20|15076|15075|15075.1|15074.1|15076.1|15075.1|15074.7|15073.7|60
1627582470000|2021-07-29 18:14:30|15075.2|15074.2|15075|15074|15075.2|15074.2|15074.4|15073.4|23
1627582480000|2021-07-29 18:14:40|15075.1|15074.1|15074.1|15073.1|15075.5|15074.5|15073.7|15072.7|76
1627582490000|2021-07-29 18:14:50|15074.2|15073.2|15073.6|15072.6|15074.7|15073.7|15073.4|15072.4|59
1627582500000|2021-07-29 18:15:00|15073.5|15072.5|15073.2|15072.2|15074.4|15073.4|15073|15072|97
1627582510000|2021-07-29 18:15:10|15073.1|15072.1|15072.4|15071.4|15073.4|15072.4|15072.2|15071.2|111
1627582520000|2021-07-29 18:15:20|15072.2|15071.2|15074.6|15073.6|15075.1|15074.1|15071.5|15070.5|118
1627582530000|2021-07-29 18:15:30|15074.5|15073.5|15073.9|15072.9|15075.2|15074.2|15073.6|15072.6|46
1627582540000|2021-07-29 18:15:40|15073.7|15072.7|15072.6|15071.6|15074.2|15073.2|15072.6|15071.6|50
1627582550000|2021-07-29 18:15:50|15072.5|15071.5|15073.9|15072.9|15074.4|15073.4|15072.2|15071.2|46
1627582560000|2021-07-29 18:16:00|15074|15073|15072.6|15071.6|15074.4|15073.4|15072.5|15071.5|33
1627582570000|2021-07-29 18:16:10|15072.5|15071.5|15071.9|15070.9|15072.9|15071.9|15071.7|15070.7|38
1627582580000|2021-07-29 18:16:20|15072|15071|15073.1|15072.1|15074.2|15073.2|15071.7|15070.7|30
1627582590000|2021-07-29 18:16:30|15073|15072|15072.6|15071.6|15073.7|15072.7|15072.4|15071.4|60
1627582600000|2021-07-29 18:16:40|15072.5|15071.5|15068.4|15067.4|15072.6|15071.6|15068|15067|248
1627582610000|2021-07-29 18:16:50|15068.2|15067.2|15068.4|15067.4|15068.9|15067.9|15067.1|15066.1|133
1627582620000|2021-07-29 18:17:00|15068.2|15067.2|15067.4|15066.4|15068.2|15067.2|15066.7|15065.7|116
1627582630000|2021-07-29 18:17:10|15067.2|15066.2|15067.5|15066.5|15067.5|15066.5|15066.6|15065.6|65
1627582640000|2021-07-29 18:17:20|15067.6|15066.6|15066.2|15065.2|15067.7|15066.7|15066|15065|100
1627582650000|2021-07-29 18:17:30|15066.1|15065.1|15064.2|15063.2|15066.5|15065.5|15064.2|15063.2|159
1627582660000|2021-07-29 18:17:40|15064.4|15063.4|15065|15064|15065|15064|15063.9|15062.9|134
1627582670000|2021-07-29 18:17:50|15064.9|15063.9|15065.6|15064.6|15065.7|15064.7|15063.9|15062.9|53
1627582680000|2021-07-29 18:18:00|15065.5|15064.5|15066.9|15065.9|15067.2|15066.2|15065|15064|79
1627582690000|2021-07-29 18:18:10|15066.7|15065.7|15068.1|15067.1|15068.1|15067.1|15065.9|15064.9|94
1627582700000|2021-07-29 18:18:20|15068|15067|15067.7|15066.7|15069.4|15068.4|15067.7|15066.7|91
1627582710000|2021-07-29 18:18:30|15067.6|15066.6|15065.9|15064.9|15067.6|15066.6|15065.4|15064.4|67
1627582720000|2021-07-29 18:18:40|15066|15065|15064.6|15063.6|15066.4|15065.4|15064.5|15063.5|51
1627582730000|2021-07-29 18:18:50|15064.7|15063.7|15063.7|15062.7|15065.1|15064.1|15063.6|15062.6|66
1627582740000|2021-07-29 18:19:00|15063.9|15062.9|15063.5|15062.5|15063.9|15062.9|15062.5|15061.5|141
1627582750000|2021-07-29 18:19:10|15063.2|15062.2|15064|15063|15064.4|15063.4|15063|15062|38
1627582760000|2021-07-29 18:19:20|15064.5|15063.5|15065.2|15064.2|15065.4|15064.4|15064|15063|79
1627582770000|2021-07-29 18:19:30|15065.1|15064.1|15064|15063|15065.5|15064.5|15064|15063|22
1627582780000|2021-07-29 18:19:40|15063.9|15062.9|15063|15062|15063.9|15062.9|15062.6|15061.6|57
1627582790000|2021-07-29 18:19:50|15062.9|15061.9|15064|15063|15064.7|15063.7|15062.9|15061.9|35
1627582800000|2021-07-29 18:20:00|15063.9|15062.9|15062.6|15061.6|15065.1|15064.1|15062.5|15061.5|82
1627582810000|2021-07-29 18:20:10|15062.5|15061.5|15064.9|15063.9|15065.1|15064.1|15062.1|15061.1|124
1627582820000|2021-07-29 18:20:20|15064.7|15063.7|15065.2|15064.2|15066.7|15065.7|15064.6|15063.6|116
1627582830000|2021-07-29 18:20:30|15065.1|15064.1|15062.7|15061.7|15065.2|15064.2|15062.6|15061.6|82
1627582840000|2021-07-29 18:20:40|15062.6|15061.6|15063.6|15062.6|15064.4|15063.4|15062.6|15061.6|45
1627582850000|2021-07-29 18:20:50|15063.5|15062.5|15062.9|15061.9|15064.2|15063.2|15062.7|15061.7|41
1627582860000|2021-07-29 18:21:00|15062.7|15061.7|15062|15061|15062.7|15061.7|15061.5|15060.5|86
1627582870000|2021-07-29 18:21:10|15061.9|15060.9|15060.7|15059.7|15062.5|15061.5|15060.4|15059.4|125
1627582880000|2021-07-29 18:21:20|15060.6|15059.6|15060.2|15059.2|15061.4|15060.4|15060.1|15059.1|102
1627582890000|2021-07-29 18:21:30|15060.1|15059.1|15060.1|15059.1|15061.4|15060.4|15060|15059|64
1627582900000|2021-07-29 18:21:40|15060.2|15059.2|15061.1|15060.1|15061.1|15060.1|15059.6|15058.6|73
1627582910000|2021-07-29 18:21:50|15061|15060|15060.2|15059.2|15062|15061|15059.7|15058.7|74
1627582920000|2021-07-29 18:22:00|15059.7|15058.7|15061.1|15060.1|15062.2|15061.2|15059.5|15058.5|91
1627582930000|2021-07-29 18:22:10|15060.9|15059.9|15061.6|15060.6|15062.1|15061.1|15060.2|15059.2|76
1627582940000|2021-07-29 18:22:20|15061.7|15060.7|15062|15061|15062.4|15061.4|15060.9|15059.9|62
1627582950000|2021-07-29 18:22:30|15062.1|15061.1|15062.6|15061.6|15063|15062|15061.6|15060.6|63
1627582960000|2021-07-29 18:22:40|15062.9|15061.9|15061.6|15060.6|15063|15062|15061.5|15060.5|42
1627582970000|2021-07-29 18:22:50|15061.7|15060.7|15063.9|15062.9|15064|15063|15061.7|15060.7|41
1627582980000|2021-07-29 18:23:00|15064|15063|15063.4|15062.4|15064.2|15063.2|15063|15062|71
1627582990000|2021-07-29 18:23:10|15063.2|15062.2|15063.5|15062.5|15064|15063|15063.2|15062.2|33
1627583000000|2021-07-29 18:23:20|15063.4|15062.4|15064.1|15063.1|15064.7|15063.7|15063.2|15062.2|77
1627583010000|2021-07-29 18:23:30|15064|15063|15063.5|15062.5|15064.1|15063.1|15062.7|15061.7|44
1627583020000|2021-07-29 18:23:40|15063.1|15062.1|15063.5|15062.5|15064|15063|15062.7|15061.7|96
1627583030000|2021-07-29 18:23:50|15063.4|15062.4|15062.9|15061.9|15063.7|15062.7|15062.1|15061.1|33
1627583040000|2021-07-29 18:24:00|15062.7|15061.7|15062.4|15061.4|15062.7|15061.7|15061.1|15060.1|69
1627583050000|2021-07-29 18:24:10|15062.2|15061.2|15062.9|15061.9|15063|15062|15061.4|15060.4|74
1627583060000|2021-07-29 18:24:20|15063|15062|15064.9|15063.9|15064.9|15063.9|15062.9|15061.9|57
1627583070000|2021-07-29 18:24:30|15065|15064|15063.7|15062.7|15065.2|15064.2|15063.7|15062.7|42
1627583080000|2021-07-29 18:24:40|15063.9|15062.9|15063.4|15062.4|15064.1|15063.1|15062.9|15061.9|26
1627583090000|2021-07-29 18:24:50|15063.2|15062.2|15062.6|15061.6|15063.7|15062.7|15062.5|15061.5|32
1627583100000|2021-07-29 18:25:00|15062.7|15061.7|15062.2|15061.2|15063.2|15062.2|15061.9|15060.9|74
1627583110000|2021-07-29 18:25:10|15062.1|15061.1|15060.9|15059.9|15062.4|15061.4|15060.7|15059.7|66
1627583120000|2021-07-29 18:25:20|15061|15060|15061.4|15060.4|15061.7|15060.7|15060.7|15059.7|60
1627583130000|2021-07-29 18:25:30|15061.5|15060.5|15060.2|15059.2|15061.5|15060.5|15060.2|15059.2|39
1627583140000|2021-07-29 18:25:40|15060.4|15059.4|15058.5|15057.5|15060.5|15059.5|15058|15057|154
1627583150000|2021-07-29 18:25:50|15058.4|15057.4|15059|15058|15059.2|15058.2|15057.7|15056.7|95
1627583160000|2021-07-29 18:26:00|15059.1|15058.1|15062.6|15061.6|15062.7|15061.7|15058.5|15057.5|126
1627583170000|2021-07-29 18:26:10|15062.7|15061.7|15066|15065|15066.1|15065.1|15062.2|15061.2|202
1627583180000|2021-07-29 18:26:20|15066.1|15065.1|15064.9|15063.9|15067|15066|15064.7|15063.7|138
1627583190000|2021-07-29 18:26:30|15064.7|15063.7|15065.1|15064.1|15065.7|15064.7|15064.5|15063.5|70
1627583200000|2021-07-29 18:26:40|15065.2|15064.2|15065.7|15064.7|15066.9|15065.9|15064.9|15063.9|68
1627583210000|2021-07-29 18:26:50|15065.6|15064.6|15066.1|15065.1|15066.4|15065.4|15065.5|15064.5|33
1627583220000|2021-07-29 18:27:00|15066|15065|15065.6|15064.6|15066.1|15065.1|15064.9|15063.9|45
1627583230000|2021-07-29 18:27:10|15065.7|15064.7|15066.1|15065.1|15066.9|15065.9|15065.2|15064.2|80
1627583240000|2021-07-29 18:27:20|15066|15065|15066.7|15065.7|15067|15066|15065|15064|31
1627583250000|2021-07-29 18:27:30|15066.9|15065.9|15065.4|15064.4|15067|15066|15065.4|15064.4|42
1627583260000|2021-07-29 18:27:40|15065.2|15064.2|15065|15064|15065.4|15064.4|15064.6|15063.6|25
1627583270000|2021-07-29 18:27:50|15065.1|15064.1|15064.5|15063.5|15065.5|15064.5|15064.4|15063.4|33
1627583280000|2021-07-29 18:28:00|15064.2|15063.2|15064.4|15063.4|15064.7|15063.7|15063.2|15062.2|83
1627583290000|2021-07-29 18:28:10|15064.5|15063.5|15066.1|15065.1|15066.1|15065.1|15064.4|15063.4|49
1627583300000|2021-07-29 18:28:20|15065.9|15064.9|15066.9|15065.9|15066.9|15065.9|15065.6|15064.6|75
1627583310000|2021-07-29 18:28:30|15066.7|15065.7|15067.1|15066.1|15067.9|15066.9|15066.6|15065.6|56
1627583320000|2021-07-29 18:28:40|15067|15066|15066.6|15065.6|15067.2|15066.2|15066.5|15065.5|44
1627583330000|2021-07-29 18:28:50|15066.7|15065.7|15067.1|15066.1|15068|15067|15066.2|15065.2|54
1627583340000|2021-07-29 18:29:00|15067|15066|15067.4|15066.4|15067.5|15066.5|15066.2|15065.2|58
1627583350000|2021-07-29 18:29:10|15067.5|15066.5|15067.9|15066.9|15069.1|15068.1|15067.2|15066.2|118
1627583360000|2021-07-29 18:29:20|15067.6|15066.6|15067.1|15066.1|15067.9|15066.9|15066.9|15065.9|74
1627583370000|2021-07-29 18:29:30|15067|15066|15068.6|15067.6|15068.7|15067.7|15067|15066|42
1627583380000|2021-07-29 18:29:40|15068.5|15067.5|15066|15065|15068.5|15067.5|15066|15065|65
1627583390000|2021-07-29 18:29:50|15066.1|15065.1|15066|15065|15066.4|15065.4|15065.5|15064.5|40
1627583400000|2021-07-29 18:30:00|15065.9|15064.9|15067|15066|15067|15066|15065.7|15064.7|87
1627583410000|2021-07-29 18:30:10|15066.6|15065.6|15068.4|15067.4|15068.4|15067.4|15066.6|15065.6|53
1627583420000|2021-07-29 18:30:20|15068.2|15067.2|15067.2|15066.2|15068.2|15067.2|15066.4|15065.4|45
1627583430000|2021-07-29 18:30:30|15067.1|15066.1|15068.7|15067.7|15068.9|15067.9|15067|15066|55
1627583440000|2021-07-29 18:30:40|15068.6|15067.6|15069.1|15068.1|15069.7|15068.7|15068.5|15067.5|87
1627583450000|2021-07-29 18:30:50|15069.2|15068.2|15070.9|15069.9|15071.2|15070.2|15069.2|15068.2|239
1627583460000|2021-07-29 18:31:00|15071.2|15070.2|15070.9|15069.9|15071.7|15070.7|15070.5|15069.5|109
1627583470000|2021-07-29 18:31:10|15070.7|15069.7|15070.5|15069.5|15071|15070|15070|15069|34
1627583480000|2021-07-29 18:31:20|15070.4|15069.4|15070.6|15069.6|15071.1|15070.1|15070.1|15069.1|43
1627583490000|2021-07-29 18:31:30|15070.5|15069.5|15072.5|15071.5|15072.5|15071.5|15070.5|15069.5|64
1627583500000|2021-07-29 18:31:40|15072.4|15071.4|15072.2|15071.2|15072.5|15071.5|15072|15071|32
1627583510000|2021-07-29 18:31:50|15072.4|15071.4|15072.9|15071.9|15072.9|15071.9|15071.7|15070.7|82
1627583520000|2021-07-29 18:32:00|15072.7|15071.7|15072.2|15071.2|15073.1|15072.1|15071.5|15070.5|93
1627583530000|2021-07-29 18:32:10|15072.1|15071.1|15071.2|15070.2|15072.5|15071.5|15071|15070|70
1627583540000|2021-07-29 18:32:20|15071.1|15070.1|15070.9|15069.9|15071.2|15070.2|15070.6|15069.6|39
1627583550000|2021-07-29 18:32:30|15071|15070|15069.2|15068.2|15071.2|15070.2|15069.1|15068.1|104
1627583560000|2021-07-29 18:32:40|15069.1|15068.1|15067.6|15066.6|15069.2|15068.2|15067.6|15066.6|58
1627583570000|2021-07-29 18:32:50|15067.5|15066.5|15067.2|15066.2|15067.7|15066.7|15066.2|15065.2|138
1627583580000|2021-07-29 18:33:00|15067.1|15066.1|15068.1|15067.1|15068.7|15067.7|15066.5|15065.5|96
1627583590000|2021-07-29 18:33:10|15068.2|15067.2|15067.7|15066.7|15068.7|15067.7|15067.7|15066.7|52
1627583600000|2021-07-29 18:33:20|15067.5|15066.5|15067.1|15066.1|15068.1|15067.1|15066.1|15065.1|129
1627583610000|2021-07-29 18:33:30|15067|15066|15068|15067|15068.4|15067.4|15067|15066|58
1627583620000|2021-07-29 18:33:40|15068.1|15067.1|15067.6|15066.6|15068.1|15067.1|15066.2|15065.2|46
1627583630000|2021-07-29 18:33:50|15067.5|15066.5|15068.6|15067.6|15068.6|15067.6|15067.5|15066.5|19
1627583640000|2021-07-29 18:34:00|15068.5|15067.5|15067.4|15066.4|15068.5|15067.5|15067.2|15066.2|22
1627583650000|2021-07-29 18:34:10|15067.2|15066.2|15066.9|15065.9|15068.1|15067.1|15065.5|15064.5|89
1627583660000|2021-07-29 18:34:20|15066.7|15065.7|15067.4|15066.4|15067.9|15066.9|15066.6|15065.6|43
1627583670000|2021-07-29 18:34:30|15067.5|15066.5|15068|15067|15068.6|15067.6|15067.2|15066.2|81
1627583680000|2021-07-29 18:34:40|15068.1|15067.1|15068.1|15067.1|15068.7|15067.7|15068|15067|22
1627583690000|2021-07-29 18:34:50|15068.2|15067.2|15068.4|15067.4|15068.6|15067.6|15068.1|15067.1|21
1627583700000|2021-07-29 18:35:00|15068.2|15067.2|15067.4|15066.4|15068.7|15067.7|15067.1|15066.1|28
1627583710000|2021-07-29 18:35:10|15067.2|15066.2|15067|15066|15068.4|15067.4|15066.9|15065.9|33
1627583720000|2021-07-29 18:35:20|15066.7|15065.7|15064.1|15063.1|15067|15066|15064.1|15063.1|101
1627583730000|2021-07-29 18:35:30|15064.2|15063.2|15064.7|15063.7|15065.6|15064.6|15064.1|15063.1|43
1627583740000|2021-07-29 18:35:40|15064.9|15063.9|15064.9|15063.9|15066|15065|15064.6|15063.6|29
1627583750000|2021-07-29 18:35:50|15064.7|15063.7|15064.9|15063.9|15065.4|15064.4|15064|15063|25
1627583760000|2021-07-29 18:36:00|15064.7|15063.7|15063.9|15062.9|15064.9|15063.9|15063|15062|87
1627583770000|2021-07-29 18:36:10|15063.7|15062.7|15061.6|15060.6|15063.7|15062.7|15061.5|15060.5|110
1627583780000|2021-07-29 18:36:20|15061.5|15060.5|15062.4|15061.4|15062.5|15061.5|15060.7|15059.7|76
1627583790000|2021-07-29 18:36:30|15062.5|15061.5|15059.2|15058.2|15062.5|15061.5|15059.2|15058.2|168
1627583800000|2021-07-29 18:36:40|15059.4|15058.4|15059.6|15058.6|15059.7|15058.7|15058.2|15057.2|67
1627583810000|2021-07-29 18:36:50|15059.5|15058.5|15060.4|15059.4|15060.6|15059.6|15059.2|15058.2|96
1627583820000|2021-07-29 18:37:00|15060.2|15059.2|15059.1|15058.1|15060.5|15059.5|15058.9|15057.9|121
1627583830000|2021-07-29 18:37:10|15059.2|15058.2|15060.2|15059.2|15060.6|15059.6|15059|15058|59
1627583840000|2021-07-29 18:37:20|15060.4|15059.4|15056.4|15055.4|15060.4|15059.4|15056.1|15055.1|207
1627583850000|2021-07-29 18:37:30|15056.5|15055.5|15058.2|15057.2|15058.2|15057.2|15055.9|15054.9|129
1627583860000|2021-07-29 18:37:40|15058.1|15057.1|15057.4|15056.4|15058.5|15057.5|15056.6|15055.6|90
1627583870000|2021-07-29 18:37:50|15057.2|15056.2|15056|15055|15058|15057|15056|15055|59
1627583880000|2021-07-29 18:38:00|15055.9|15054.9|15056.9|15055.9|15057.5|15056.5|15055.9|15054.9|128
1627583890000|2021-07-29 18:38:10|15057|15056|15058|15057|15058.7|15057.7|15056.9|15055.9|77
1627583900000|2021-07-29 18:38:20|15058.1|15057.1|15058.7|15057.7|15059.2|15058.2|15058|15057|86
1627583910000|2021-07-29 18:38:30|15058.9|15057.9|15057.9|15056.9|15058.9|15057.9|15057.7|15056.7|38
1627583920000|2021-07-29 18:38:40|15057.7|15056.7|15053.4|15052.4|15057.9|15056.9|15053.2|15052.2|262
1627583930000|2021-07-29 18:38:50|15053.2|15052.2|15055.7|15054.7|15056|15055|15053|15052|98
1627583940000|2021-07-29 18:39:00|15055.9|15054.9|15057.1|15056.1|15057.5|15056.5|15055.2|15054.2|169
1627583950000|2021-07-29 18:39:10|15057|15056|15056.2|15055.2|15057.4|15056.4|15055.5|15054.5|48
1627583960000|2021-07-29 18:39:20|15056.1|15055.1|15055.2|15054.2|15057.1|15056.1|15055.2|15054.2|38
1627583970000|2021-07-29 18:39:30|15055.4|15054.4|15054.7|15053.7|15055.4|15054.4|15052.7|15051.7|78
1627583980000|2021-07-29 18:39:40|15054.6|15053.6|15054.5|15053.5|15054.9|15053.9|15054.2|15053.2|21
1627583990000|2021-07-29 18:39:50|15054.6|15053.6|15056.1|15055.1|15056.1|15055.1|15054.5|15053.5|51
1627584000000|2021-07-29 18:40:00|15055.9|15054.9|15051.4|15050.4|15056|15055|15051.1|15050.1|264
1627584010000|2021-07-29 18:40:10|15051.2|15050.2|15054|15053|15054.4|15053.4|15051.1|15050.1|98
1627584020000|2021-07-29 18:40:20|15054.4|15053.4|15052.6|15051.6|15055.1|15054.1|15052.6|15051.6|68
1627584030000|2021-07-29 18:40:30|15052.5|15051.5|15053.9|15052.9|15054.1|15053.1|15052.5|15051.5|31
1627584040000|2021-07-29 18:40:40|15053.7|15052.7|15054.4|15053.4|15054.6|15053.6|15052.9|15051.9|32
1627584050000|2021-07-29 18:40:50|15054.6|15053.6|15054.7|15053.7|15055.4|15054.4|15053.7|15052.7|84
1627584060000|2021-07-29 18:41:00|15054.6|15053.6|15054.2|15053.2|15054.6|15053.6|15053.4|15052.4|46
1627584070000|2021-07-29 18:41:10|15054.9|15053.9|15053.5|15052.5|15054.9|15053.9|15052.9|15051.9|49
1627584080000|2021-07-29 18:41:20|15053.6|15052.6|15056.1|15055.1|15056.6|15055.6|15053.5|15052.5|117
1627584090000|2021-07-29 18:41:30|15056|15055|15056.6|15055.6|15057|15056|15055.9|15054.9|94
1627584100000|2021-07-29 18:41:40|15056.5|15055.5|15058.2|15057.2|15058.6|15057.6|15055.7|15054.7|132
1627584110000|2021-07-29 18:41:50|15058.4|15057.4|15058.9|15057.9|15060|15059|15058.4|15057.4|146
1627584120000|2021-07-29 18:42:00|15059|15058|15057.9|15056.9|15059.6|15058.6|15057|15056|171
1627584130000|2021-07-29 18:42:10|15057.6|15056.6|15054.7|15053.7|15057.9|15056.9|15054.4|15053.4|108
1627584140000|2021-07-29 18:42:20|15054.6|15053.6|15055|15054|15055.7|15054.7|15054.6|15053.6|37
1627584150000|2021-07-29 18:42:30|15055.1|15054.1|15055.4|15054.4|15055.5|15054.5|15054|15053|40
1627584160000|2021-07-29 18:42:40|15055.5|15054.5|15057.2|15056.2|15057.2|15056.2|15054.9|15053.9|45
1627584170000|2021-07-29 18:42:50|15057.4|15056.4|15058.6|15057.6|15058.6|15057.6|15056.6|15055.6|45
1627584180000|2021-07-29 18:43:00|15058.5|15057.5|15058.2|15057.2|15059|15058|15058|15057|48
1627584190000|2021-07-29 18:43:10|15058.1|15057.1|15058.2|15057.2|15059.9|15058.9|15058|15057|91
1627584200000|2021-07-29 18:43:20|15057.9|15056.9|15057.9|15056.9|15058.4|15057.4|15057.4|15056.4|31
1627584210000|2021-07-29 18:43:30|15057.7|15056.7|15057.1|15056.1|15058|15057|15056.2|15055.2|42
1627584220000|2021-07-29 18:43:40|15057|15056|15057.7|15056.7|15058.1|15057.1|15056.5|15055.5|37
1627584230000|2021-07-29 18:43:50|15057.6|15056.6|15057|15056|15058.2|15057.2|15056.9|15055.9|25
1627584240000|2021-07-29 18:44:00|15056.9|15055.9|15057.2|15056.2|15057.7|15056.7|15056|15055|37
1627584250000|2021-07-29 18:44:10|15057.4|15056.4|15057.6|15056.6|15058.2|15057.2|15057.2|15056.2|27
1627584260000|2021-07-29 18:44:20|15057.7|15056.7|15058.5|15057.5|15059.4|15058.4|15057.6|15056.6|51
1627584270000|2021-07-29 18:44:30|15058.6|15057.6|15056.4|15055.4|15058.7|15057.7|15056.2|15055.2|36
1627584280000|2021-07-29 18:44:40|15056.5|15055.5|15056.1|15055.1|15056.6|15055.6|15055.5|15054.5|92
1627584290000|2021-07-29 18:44:50|15056.2|15055.2|15055.6|15054.6|15056.2|15055.2|15055.1|15054.1|63
1627584300000|2021-07-29 18:45:00|15055.7|15054.7|15056.6|15055.6|15057.7|15056.7|15055.2|15054.2|79
1627584310000|2021-07-29 18:45:10|15056.7|15055.7|15055.6|15054.6|15056.9|15055.9|15054.9|15053.9|65
1627584320000|2021-07-29 18:45:20|15055.5|15054.5|15057.9|15056.9|15058.2|15057.2|15055|15054|65
1627584330000|2021-07-29 18:45:30|15057.7|15056.7|15058.2|15057.2|15058.4|15057.4|15057|15056|51
1627584340000|2021-07-29 18:45:40|15058.5|15057.5|15059|15058|15059.1|15058.1|15058|15057|41
1627584350000|2021-07-29 18:45:50|15059.1|15058.1|15061.1|15060.1|15061.4|15060.4|15059.1|15058.1|122
1627584360000|2021-07-29 18:46:00|15061|15060|15060.4|15059.4|15061.7|15060.7|15060.2|15059.2|49
1627584370000|2021-07-29 18:46:10|15060|15059|15061.4|15060.4|15061.5|15060.5|15059.7|15058.7|42
1627584380000|2021-07-29 18:46:20|15061.2|15060.2|15060.6|15059.6|15061.4|15060.4|15060.2|15059.2|58
1627584390000|2021-07-29 18:46:30|15060.5|15059.5|15059.9|15058.9|15061.1|15060.1|15059.1|15058.1|102
1627584400000|2021-07-29 18:46:40|15059.7|15058.7|15060.4|15059.4|15060.5|15059.5|15059.4|15058.4|43
1627584410000|2021-07-29 18:46:50|15060.2|15059.2|15061.1|15060.1|15061.9|15060.9|15059.1|15058.1|54
1627584420000|2021-07-29 18:47:00|15061|15060|15061.2|15060.2|15061.7|15060.7|15060.5|15059.5|34
1627584430000|2021-07-29 18:47:10|15061.4|15060.4|15059.9|15058.9|15061.9|15060.9|15059.9|15058.9|37
1627584440000|2021-07-29 18:47:20|15059.7|15058.7|15059.1|15058.1|15061|15060|15059.1|15058.1|21
1627584450000|2021-07-29 18:47:30|15059|15058|15058.1|15057.1|15059.1|15058.1|15058.1|15057.1|46
1627584460000|2021-07-29 18:47:40|15058|15057|15058.4|15057.4|15058.7|15057.7|15057.9|15056.9|94
1627584470000|2021-07-29 18:47:50|15058.2|15057.2|15057.6|15056.6|15058.5|15057.5|15056.2|15055.2|57
1627584480000|2021-07-29 18:48:00|15057.5|15056.5|15060.2|15059.2|15060.4|15059.4|15057.4|15056.4|71
1627584490000|2021-07-29 18:48:10|15060.1|15059.1|15058.9|15057.9|15061.1|15060.1|15058.9|15057.9|64
1627584500000|2021-07-29 18:48:20|15059|15058|15058.4|15057.4|15059.6|15058.6|15057.9|15056.9|42
1627584510000|2021-07-29 18:48:30|15058.5|15057.5|15059.6|15058.6|15059.6|15058.6|15058.1|15057.1|28
1627584520000|2021-07-29 18:48:40|15059.5|15058.5|15059.6|15058.6|15060.2|15059.2|15059.5|15058.5|24
1627584530000|2021-07-29 18:48:50|15059.7|15058.7|15060.4|15059.4|15060.4|15059.4|15059|15058|34
1627584540000|2021-07-29 18:49:00|15060.5|15059.5|15061.2|15060.2|15061.4|15060.4|15060.5|15059.5|57
1627584550000|2021-07-29 18:49:10|15061.4|15060.4|15061.5|15060.5|15062.7|15061.7|15061.4|15060.4|126
1627584560000|2021-07-29 18:49:20|15061.6|15060.6|15062.9|15061.9|15062.9|15061.9|15061.5|15060.5|36
1627584570000|2021-07-29 18:49:30|15062.7|15061.7|15062.5|15061.5|15063.4|15062.4|15061.7|15060.7|143
1627584580000|2021-07-29 18:49:40|15062.4|15061.4|15059.6|15058.6|15062.4|15061.4|15059.4|15058.4|87
1627584590000|2021-07-29 18:49:50|15059.7|15058.7|15059.9|15058.9|15059.9|15058.9|15058.5|15057.5|61
1627584600000|2021-07-29 18:50:00|15059.2|15058.2|15061.6|15060.6|15062|15061|15059.1|15058.1|80
1627584610000|2021-07-29 18:50:10|15061.7|15060.7|15060.2|15059.2|15062.5|15061.5|15060.1|15059.1|91
1627584620000|2021-07-29 18:50:20|15060.5|15059.5|15061.5|15060.5|15061.7|15060.7|15060.1|15059.1|56
1627584630000|2021-07-29 18:50:30|15061.2|15060.2|15061.9|15060.9|15062|15061|15060.9|15059.9|58
1627584640000|2021-07-29 18:50:40|15061.7|15060.7|15063.5|15062.5|15063.9|15062.9|15061.5|15060.5|157
1627584650000|2021-07-29 18:50:50|15063.6|15062.6|15065.9|15064.9|15066|15065|15063.6|15062.6|177
1627584660000|2021-07-29 18:51:00|15065.7|15064.7|15065.9|15064.9|15066.4|15065.4|15065.6|15064.6|95
1627584670000|2021-07-29 18:51:10|15066|15065|15066.4|15065.4|15066.6|15065.6|15065.6|15064.6|79
1627584680000|2021-07-29 18:51:20|15066.2|15065.2|15067.1|15066.1|15067.2|15066.2|15066.2|15065.2|61
1627584690000|2021-07-29 18:51:30|15067.2|15066.2|15065.6|15064.6|15067.2|15066.2|15065|15064|66
1627584700000|2021-07-29 18:51:40|15065.7|15064.7|15066.5|15065.5|15066.6|15065.6|15065.5|15064.5|29
1627584710000|2021-07-29 18:51:50|15066.4|15065.4|15065.9|15064.9|15066.7|15065.7|15065.5|15064.5|33
1627584720000|2021-07-29 18:52:00|15066|15065|15064.9|15063.9|15066.2|15065.2|15064.5|15063.5|52
1627584730000|2021-07-29 18:52:10|15064.7|15063.7|15064.1|15063.1|15065.2|15064.2|15064|15063|43
1627584740000|2021-07-29 18:52:20|15064|15063|15063.9|15062.9|15064|15063|15062.9|15061.9|98
1627584750000|2021-07-29 18:52:30|15064|15063|15063.1|15062.1|15064.4|15063.4|15063|15062|31
1627584760000|2021-07-29 18:52:40|15063|15062|15063.4|15062.4|15063.9|15062.9|15062.7|15061.7|22
1627584770000|2021-07-29 18:52:50|15063.2|15062.2|15063|15062|15063.5|15062.5|15062.5|15061.5|32
1627584780000|2021-07-29 18:53:00|15063.1|15062.1|15064|15063|15064.5|15063.5|15061.7|15060.7|140
1627584790000|2021-07-29 18:53:10|15063.9|15062.9|15063.9|15062.9|15064.4|15063.4|15063.1|15062.1|44
1627584800000|2021-07-29 18:53:20|15063.7|15062.7|15063|15062|15063.9|15062.9|15062.4|15061.4|59
1627584810000|2021-07-29 18:53:30|15063.1|15062.1|15062.7|15061.7|15063.9|15062.9|15062.5|15061.5|46
1627584820000|2021-07-29 18:53:40|15062.9|15061.9|15059.6|15058.6|15062.9|15061.9|15059.5|15058.5|109
1627584830000|2021-07-29 18:53:50|15059.2|15058.2|15059.6|15058.6|15060|15059|15058.9|15057.9|79
1627584840000|2021-07-29 18:54:00|15059.7|15058.7|15060.4|15059.4|15060.5|15059.5|15059.2|15058.2|63
1627584850000|2021-07-29 18:54:10|15060.5|15059.5|15061.5|15060.5|15061.5|15060.5|15060.5|15059.5|38
1627584860000|2021-07-29 18:54:20|15061.6|15060.6|15061.7|15060.7|15061.7|15060.7|15060.7|15059.7|15
1627584870000|2021-07-29 18:54:30|15061.6|15060.6|15061.9|15060.9|15062.4|15061.4|15061.2|15060.2|121
1627584880000|2021-07-29 18:54:40|15061.7|15060.7|15060.6|15059.6|15061.7|15060.7|15060.2|15059.2|46
1627584890000|2021-07-29 18:54:50|15060.5|15059.5|15061.9|15060.9|15062|15061|15059.9|15058.9|98
1627584900000|2021-07-29 18:55:00|15062|15061|15062.7|15061.7|15063.6|15062.6|15061.6|15060.6|142
1627584910000|2021-07-29 18:55:10|15062.6|15061.6|15061.6|15060.6|15062.6|15061.6|15060.9|15059.9|59
1627584920000|2021-07-29 18:55:20|15061.7|15060.7|15063|15062|15063.7|15062.7|15061.6|15060.6|56
1627584930000|2021-07-29 18:55:30|15062.9|15061.9|15062.4|15061.4|15063.1|15062.1|15062.1|15061.1|30
1627584940000|2021-07-29 18:55:40|15062.2|15061.2|15063.2|15062.2|15063.2|15062.2|15062.2|15061.2|16
1627584950000|2021-07-29 18:55:50|15063.1|15062.1|15064.9|15063.9|15064.9|15063.9|15063.1|15062.1|69
1627584960000|2021-07-29 18:56:00|15065|15064|15063.7|15062.7|15065.6|15064.6|15063.4|15062.4|69
1627584970000|2021-07-29 18:56:10|15063.9|15062.9|15062.6|15061.6|15064|15063|15062.4|15061.4|58
1627584980000|2021-07-29 18:56:20|15062.9|15061.9|15063.2|15062.2|15063.2|15062.2|15062.5|15061.5|31
1627584990000|2021-07-29 18:56:30|15063.5|15062.5|15061|15060|15063.5|15062.5|15060.1|15059.1|118
1627585000000|2021-07-29 18:56:40|15060.9|15059.9|15062.4|15061.4|15062.7|15061.7|15060.9|15059.9|58
1627585010000|2021-07-29 18:56:50|15062.5|15061.5|15063.9|15062.9|15064.2|15063.2|15062.4|15061.4|54
1627585020000|2021-07-29 18:57:00|15064|15063|15063.5|15062.5|15064|15063|15062.6|15061.6|35
1627585030000|2021-07-29 18:57:10|15063.4|15062.4|15063|15062|15064.1|15063.1|15063|15062|36
1627585040000|2021-07-29 18:57:20|15062.7|15061.7|15064.5|15063.5|15064.9|15063.9|15062.7|15061.7|39
1627585050000|2021-07-29 18:57:30|15064.6|15063.6|15066|15065|15066.2|15065.2|15064.1|15063.1|103
1627585060000|2021-07-29 18:57:40|15065.9|15064.9|15065.6|15064.6|15067.1|15066.1|15065.4|15064.4|162
1627585070000|2021-07-29 18:57:50|15065.5|15064.5|15064.4|15063.4|15065.6|15064.6|15064|15063|61
1627585080000|2021-07-29 18:58:00|15064.2|15063.2|15065.1|15064.1|15065.1|15064.1|15063.2|15062.2|36
1627585090000|2021-07-29 18:58:10|15065|15064|15063.4|15062.4|15065|15064|15062.9|15061.9|32
1627585100000|2021-07-29 18:58:20|15063.5|15062.5|15064.1|15063.1|15064.2|15063.2|15062.7|15061.7|51
1627585110000|2021-07-29 18:58:30|15064|15063|15063.5|15062.5|15064|15063|15063|15062|20
1627585120000|2021-07-29 18:58:40|15063.6|15062.6|15064.2|15063.2|15064.2|15063.2|15063|15062|31
1627585130000|2021-07-29 18:58:50|15064.1|15063.1|15062.6|15061.6|15064.1|15063.1|15062.5|15061.5|79
1627585140000|2021-07-29 18:59:00|15062.5|15061.5|15063.5|15062.5|15063.9|15062.9|15062|15061|50
1627585150000|2021-07-29 18:59:10|15063.6|15062.6|15063.9|15062.9|15063.9|15062.9|15063|15062|32
1627585160000|2021-07-29 18:59:20|15063.7|15062.7|15062.7|15061.7|15064.1|15063.1|15062.2|15061.2|43
1627585170000|2021-07-29 18:59:30|15062.9|15061.9|15062.9|15061.9|15063.5|15062.5|15062.2|15061.2|32
1627585180000|2021-07-29 18:59:40|15063|15062|15062.6|15061.6|15063.2|15062.2|15061.2|15060.2|79
1627585190000|2021-07-29 18:59:50|15062.7|15061.7|15063.9|15062.9|15064.2|15063.2|15062.7|15061.7|43
1627585200000|2021-07-29 19:00:00|15064|15063|15063.7|15062.7|15064.6|15063.6|15062.5|15061.5|174
1627585210000|2021-07-29 19:00:10|15063.9|15062.9|15063.4|15062.4|15065.5|15064.5|15063.2|15062.2|68
1627585220000|2021-07-29 19:00:20|15063.2|15062.2|15060.6|15059.6|15063.4|15062.4|15060.5|15059.5|115
1627585230000|2021-07-29 19:00:30|15060.7|15059.7|15061.5|15060.5|15061.9|15060.9|15060.1|15059.1|92
1627585240000|2021-07-29 19:00:40|15061.2|15060.2|15062.5|15061.5|15063|15062|15061.2|15060.2|64
1627585250000|2021-07-29 19:00:50|15062.4|15061.4|15061.1|15060.1|15062.5|15061.5|15060.6|15059.6|84
1627585260000|2021-07-29 19:01:00|15061|15060|15060.5|15059.5|15061.1|15060.1|15060|15059|198
1627585270000|2021-07-29 19:01:10|15060.4|15059.4|15061.5|15060.5|15061.7|15060.7|15060|15059|75
1627585280000|2021-07-29 19:01:20|15061.2|15060.2|15060.7|15059.7|15062|15061|15060.6|15059.6|49
1627585290000|2021-07-29 19:01:30|15060.6|15059.6|15059.9|15058.9|15061|15060|15059.4|15058.4|81
1627585300000|2021-07-29 19:01:40|15059.7|15058.7|15056.6|15055.6|15059.7|15058.7|15055.9|15054.9|233
1627585310000|2021-07-29 19:01:50|15056.5|15055.5|15058.9|15057.9|15058.9|15057.9|15056.2|15055.2|92
1627585320000|2021-07-29 19:02:00|15058.7|15057.7|15056.1|15055.1|15059.4|15058.4|15055.9|15054.9|134
1627585330000|2021-07-29 19:02:10|15056|15055|15056.7|15055.7|15056.9|15055.9|15055.5|15054.5|78
1627585340000|2021-07-29 19:02:20|15056.4|15055.4|15057.4|15056.4|15058.1|15057.1|15055.9|15054.9|48
1627585350000|2021-07-29 19:02:30|15057.5|15056.5|15059.9|15058.9|15060.1|15059.1|15057.4|15056.4|90
1627585360000|2021-07-29 19:02:40|15060|15059|15059.1|15058.1|15060|15059|15058.5|15057.5|41
1627585370000|2021-07-29 19:02:50|15059|15058|15061|15060|15061|15060|15059|15058|100
1627585380000|2021-07-29 19:03:00|15060.7|15059.7|15061.7|15060.7|15062|15061|15060.1|15059.1|94
1627585390000|2021-07-29 19:03:10|15062.5|15061.5|15060.9|15059.9|15062.5|15061.5|15060.7|15059.7|69
1627585400000|2021-07-29 19:03:20|15061|15060|15060.1|15059.1|15061|15060|15059.5|15058.5|39
1627585410000|2021-07-29 19:03:30|15060.2|15059.2|15059.4|15058.4|15060.7|15059.7|15059.4|15058.4|25
1627585420000|2021-07-29 19:03:40|15059.2|15058.2|15057.7|15056.7|15059.6|15058.6|15057.2|15056.2|83
1627585430000|2021-07-29 19:03:50|15057.6|15056.6|15055.2|15054.2|15057.7|15056.7|15054.5|15053.5|130
1627585440000|2021-07-29 19:04:00|15055.4|15054.4|15053.1|15052.1|15055.4|15054.4|15053.1|15052.1|163
1627585450000|2021-07-29 19:04:10|15053.2|15052.2|15055.4|15054.4|15055.4|15054.4|15052.5|15051.5|66
1627585460000|2021-07-29 19:04:20|15055.5|15054.5|15055.4|15054.4|15056.4|15055.4|15055|15054|87
1627585470000|2021-07-29 19:04:30|15055.5|15054.5|15057.5|15056.5|15057.7|15056.7|15055.4|15054.4|86
1627585480000|2021-07-29 19:04:40|15057.6|15056.6|15057.4|15056.4|15058.6|15057.6|15056.9|15055.9|105
1627585490000|2021-07-29 19:04:50|15057.2|15056.2|15054.9|15053.9|15057.4|15056.4|15054.9|15053.9|36
1627585500000|2021-07-29 19:05:00|15054.7|15053.7|15053.4|15052.4|15055.2|15054.2|15053.2|15052.2|98
1627585510000|2021-07-29 19:05:10|15053.5|15052.5|15052.9|15051.9|15053.6|15052.6|15052|15051|113
1627585520000|2021-07-29 19:05:20|15053|15052|15054.7|15053.7|15055.1|15054.1|15052.9|15051.9|106
1627585530000|2021-07-29 19:05:30|15054.6|15053.6|15054.5|15053.5|15055.4|15054.4|15053.9|15052.9|35
1627585540000|2021-07-29 19:05:40|15054.4|15053.4|15055.9|15054.9|15056.4|15055.4|15053.4|15052.4|73
1627585550000|2021-07-29 19:05:50|15055.7|15054.7|15055.9|15054.9|15057.6|15056.6|15055.7|15054.7|67
1627585560000|2021-07-29 19:06:00|15055.7|15054.7|15055.4|15054.4|15056.1|15055.1|15053.9|15052.9|66
1627585570000|2021-07-29 19:06:10|15055.5|15054.5|15055.5|15054.5|15056.6|15055.6|15055|15054|33
1627585580000|2021-07-29 19:06:20|15055.6|15054.6|15055.9|15054.9|15056|15055|15054.7|15053.7|32
1627585590000|2021-07-29 19:06:30|15056|15055|15053.6|15052.6|15056.5|15055.5|15053.4|15052.4|62
1627585600000|2021-07-29 19:06:40|15053.7|15052.7|15053.2|15052.2|15053.7|15052.7|15052.5|15051.5|70
1627585610000|2021-07-29 19:06:50|15053.4|15052.4|15056.1|15055.1|15056.1|15055.1|15053|15052|39
1627585620000|2021-07-29 19:07:00|15056.6|15055.6|15057.6|15056.6|15058.6|15057.6|15056.4|15055.4|187
1627585630000|2021-07-29 19:07:10|15057.5|15056.5|15057.9|15056.9|15058.7|15057.7|15057.4|15056.4|41
1627585640000|2021-07-29 19:07:20|15057.7|15056.7|15057.5|15056.5|15058.4|15057.4|15057.5|15056.5|49
1627585650000|2021-07-29 19:07:30|15057.1|15056.1|15056.1|15055.1|15057.6|15056.6|15056|15055|83
1627585660000|2021-07-29 19:07:40|15056.2|15055.2|15056.9|15055.9|15057.5|15056.5|15056.2|15055.2|25
1627585670000|2021-07-29 19:07:50|15057|15056|15056.9|15055.9|15057.4|15056.4|15056.1|15055.1|30
1627585680000|2021-07-29 19:08:00|15057|15056|15056.9|15055.9|15057.9|15056.9|15056.6|15055.6|49
1627585690000|2021-07-29 19:08:10|15057|15056|15057.9|15056.9|15058.9|15057.9|15057|15056|54
1627585700000|2021-07-29 19:08:20|15057.7|15056.7|15057.7|15056.7|15058.1|15057.1|15056.5|15055.5|47
1627585710000|2021-07-29 19:08:30|15057.5|15056.5|15060|15059|15060.4|15059.4|15057.5|15056.5|107
1627585720000|2021-07-29 19:08:40|15059.6|15058.6|15059.9|15058.9|15060.2|15059.2|15058.7|15057.7|63
1627585730000|2021-07-29 19:08:50|15060|15059|15060.2|15059.2|15061|15060|15059.7|15058.7|81
1627585740000|2021-07-29 19:09:00|15060.4|15059.4|15060.4|15059.4|15060.9|15059.9|15059.9|15058.9|53
1627585750000|2021-07-29 19:09:10|15060.5|15059.5|15059.7|15058.7|15060.6|15059.6|15059.2|15058.2|88
1627585760000|2021-07-29 19:09:20|15060.1|15059.1|15060.2|15059.2|15060.7|15059.7|15059.9|15058.9|68
1627585770000|2021-07-29 19:09:30|15060.4|15059.4|15063.6|15062.6|15063.6|15062.6|15060.1|15059.1|163
1627585780000|2021-07-29 19:09:40|15063.7|15062.7|15062.7|15061.7|15063.9|15062.9|15062.5|15061.5|74
1627585790000|2021-07-29 19:09:50|15062.9|15061.9|15062.9|15061.9|15063|15062|15062.1|15061.1|124
1627585800000|2021-07-29 19:10:00|15063|15062|15062|15061|15063.4|15062.4|15062|15061|144
1627585810000|2021-07-29 19:10:10|15061.9|15060.9|15063|15062|15063|15062|15061.6|15060.6|77
1627585820000|2021-07-29 19:10:20|15063.2|15062.2|15062.6|15061.6|15063.6|15062.6|15062.4|15061.4|67
1627585830000|2021-07-29 19:10:30|15062.7|15061.7|15061.5|15060.5|15063.2|15062.2|15061.1|15060.1|67
1627585840000|2021-07-29 19:10:40|15061.6|15060.6|15059.6|15058.6|15061.7|15060.7|15059.6|15058.6|138
1627585850000|2021-07-29 19:10:50|15059.5|15058.5|15059.4|15058.4|15060.1|15059.1|15059|15058|128
1627585860000|2021-07-29 19:11:00|15059.2|15058.2|15059.6|15058.6|15059.7|15058.7|15058.4|15057.4|66
1627585870000|2021-07-29 19:11:10|15059.7|15058.7|15058.2|15057.2|15060.5|15059.5|15058.1|15057.1|79
1627585880000|2021-07-29 19:11:20|15058.1|15057.1|15059.5|15058.5|15060.2|15059.2|15057.9|15056.9|68
1627585890000|2021-07-29 19:11:30|15059.4|15058.4|15059|15058|15059.9|15058.9|15058.9|15057.9|29
1627585900000|2021-07-29 19:11:40|15058.9|15057.9|15058.1|15057.1|15058.9|15057.9|15057.2|15056.2|71
1627585910000|2021-07-29 19:11:50|15058.2|15057.2|15057.1|15056.1|15058.5|15057.5|15057|15056|49
1627585920000|2021-07-29 19:12:00|15057.2|15056.2|15057.5|15056.5|15058.2|15057.2|15056.4|15055.4|104
1627585930000|2021-07-29 19:12:10|15057.2|15056.2|15058.9|15057.9|15058.9|15057.9|15056.2|15055.2|77
1627585940000|2021-07-29 19:12:20|15059|15058|15056.9|15055.9|15059|15058|15056.7|15055.7|54
1627585950000|2021-07-29 19:12:30|15056.7|15055.7|15056.4|15055.4|15057.5|15056.5|15056.2|15055.2|36
1627585960000|2021-07-29 19:12:40|15056.5|15055.5|15056.6|15055.6|15057.5|15056.5|15056.2|15055.2|56
1627585970000|2021-07-29 19:12:50|15056.5|15055.5|15059|15058|15059|15058|15056.5|15055.5|50
1627585980000|2021-07-29 19:13:00|15058.9|15057.9|15058.6|15057.6|15058.9|15057.9|15058.2|15057.2|65
1627585990000|2021-07-29 19:13:10|15058.5|15057.5|15060.4|15059.4|15060.6|15059.6|15058.4|15057.4|106
1627586000000|2021-07-29 19:13:20|15060.5|15059.5|15060.4|15059.4|15061.4|15060.4|15059.6|15058.6|77
1627586010000|2021-07-29 19:13:30|15060.5|15059.5|15060.4|15059.4|15061.2|15060.2|15060.2|15059.2|49
1627586020000|2021-07-29 19:13:40|15060.6|15059.6|15058.9|15057.9|15061.1|15060.1|15058.1|15057.1|107
1627586030000|2021-07-29 19:13:50|15058.7|15057.7|15058.6|15057.6|15059.9|15058.9|15058.4|15057.4|33
1627586040000|2021-07-29 19:14:00|15058.7|15057.7|15057.9|15056.9|15058.7|15057.7|15057.2|15056.2|62
1627586050000|2021-07-29 19:14:10|15058|15057|15056.9|15055.9|15058.5|15057.5|15056.6|15055.6|53
1627586060000|2021-07-29 19:14:20|15056.7|15055.7|15054.6|15053.6|15056.7|15055.7|15054.6|15053.6|135
1627586070000|2021-07-29 19:14:30|15054.7|15053.7|15056.4|15055.4|15056.4|15055.4|15054.6|15053.6|52
1627586080000|2021-07-29 19:14:40|15056.5|15055.5|15056.1|15055.1|15057.6|15056.6|15055.7|15054.7|58
1627586090000|2021-07-29 19:14:50|15056.2|15055.2|15057.1|15056.1|15057.5|15056.5|15056.2|15055.2|18
1627586100000|2021-07-29 19:15:00|15057.2|15056.2|15055.4|15054.4|15058|15057|15055|15054|163
1627586110000|2021-07-29 19:15:10|15055.5|15054.5|15056.1|15055.1|15056.5|15055.5|15055.2|15054.2|102
1627586120000|2021-07-29 19:15:20|15056|15055|15056.2|15055.2|15057.7|15056.7|15055.7|15054.7|129
1627586130000|2021-07-29 19:15:30|15056.4|15055.4|15056.1|15055.1|15056.7|15055.7|15055.4|15054.4|39
1627586140000|2021-07-29 19:15:40|15056.2|15055.2|15055.6|15054.6|15056.4|15055.4|15055.4|15054.4|54
1627586150000|2021-07-29 19:15:50|15055.5|15054.5|15057.6|15056.6|15057.7|15056.7|15055.2|15054.2|119
1627586160000|2021-07-29 19:16:00|15057.5|15056.5|15058.1|15057.1|15058.5|15057.5|15057.4|15056.4|90
1627586170000|2021-07-29 19:16:10|15058.2|15057.2|15056.1|15055.1|15058.4|15057.4|15055.4|15054.4|56
1627586180000|2021-07-29 19:16:20|15056.2|15055.2|15056.2|15055.2|15057.2|15056.2|15055.9|15054.9|45
1627586190000|2021-07-29 19:16:30|15056.4|15055.4|15056.6|15055.6|15056.6|15055.6|15055.4|15054.4|41
1627586200000|2021-07-29 19:16:40|15056.7|15055.7|15058.2|15057.2|15058.5|15057.5|15056.7|15055.7|69
1627586210000|2021-07-29 19:16:50|15058|15057|15059.6|15058.6|15059.6|15058.6|15057.7|15056.7|121
1627586220000|2021-07-29 19:17:00|15059.7|15058.7|15060.6|15059.6|15061.7|15060.7|15059.7|15058.7|144
1627586230000|2021-07-29 19:17:10|15060.5|15059.5|15059.9|15058.9|15061.1|15060.1|15059.7|15058.7|56
1627586240000|2021-07-29 19:17:20|15058.9|15057.9|15059|15058|15059.4|15058.4|15058|15057|71
1627586250000|2021-07-29 19:17:30|15059.1|15058.1|15057.4|15056.4|15060.1|15059.1|15057.1|15056.1|79
1627586260000|2021-07-29 19:17:40|15057.5|15056.5|15057.6|15056.6|15058|15057|15056.9|15055.9|70
1627586270000|2021-07-29 19:17:50|15057.7|15056.7|15057.9|15056.9|15058.9|15057.9|15057|15056|84
1627586280000|2021-07-29 19:18:00|15058|15057|15055.9|15054.9|15058|15057|15055.9|15054.9|69
1627586290000|2021-07-29 19:18:10|15056|15055|15054.6|15053.6|15056.2|15055.2|15054.2|15053.2|97
1627586300000|2021-07-29 19:18:20|15054.7|15053.7|15056.5|15055.5|15056.9|15055.9|15054.7|15053.7|45
1627586310000|2021-07-29 19:18:30|15056.6|15055.6|15057.6|15056.6|15058|15057|15056.1|15055.1|72
1627586320000|2021-07-29 19:18:40|15057.7|15056.7|15056.1|15055.1|15057.9|15056.9|15056|15055|46
1627586330000|2021-07-29 19:18:50|15056|15055|15057.6|15056.6|15058.1|15057.1|15055.9|15054.9|43
1627586340000|2021-07-29 19:19:00|15057.7|15056.7|15058.1|15057.1|15058.1|15057.1|15056.5|15055.5|53
1627586350000|2021-07-29 19:19:10|15058.2|15057.2|15061|15060|15061.5|15060.5|15058.1|15057.1|142
1627586360000|2021-07-29 19:19:20|15061.1|15060.1|15060.4|15059.4|15062.1|15061.1|15059.7|15058.7|118
1627586370000|2021-07-29 19:19:30|15060.5|15059.5|15059.9|15058.9|15060.5|15059.5|15059|15058|68
1627586380000|2021-07-29 19:19:40|15059.7|15058.7|15059.5|15058.5|15060.2|15059.2|15059.1|15058.1|53
1627586390000|2021-07-29 19:19:50|15059.6|15058.6|15057.9|15056.9|15060.1|15059.1|15057.9|15056.9|36
1627586400000|2021-07-29 19:20:00|15058.1|15057.1|15056.8|15055.8|15058.3|15057.3|15056.3|15055.3|98
1627586410000|2021-07-29 19:20:10|15056.7|15055.7|15054|15053|15056.7|15055.7|15053.9|15052.9|122
1627586420000|2021-07-29 19:20:20|15054.3|15053.3|15053.2|15052.2|15054.9|15053.9|15052.8|15051.8|128
1627586430000|2021-07-29 19:20:30|15053|15052|15053|15052|15053.3|15052.3|15051.4|15050.4|144
1627586440000|2021-07-29 19:20:40|15052.9|15051.9|15053.5|15052.5|15054|15053|15051.9|15050.9|70
1627586450000|2021-07-29 19:20:50|15053.7|15052.7|15054|15053|15055.7|15054.7|15053.7|15052.7|55
1627586460000|2021-07-29 19:21:00|15053.9|15052.9|15054.5|15053.5|15055.3|15054.3|15053.8|15052.8|76
1627586470000|2021-07-29 19:21:10|15054.4|15053.4|15055.3|15054.3|15055.7|15054.7|15054|15053|97
1627586480000|2021-07-29 19:21:20|15055.2|15054.2|15053.9|15052.9|15055.4|15054.4|15053.4|15052.4|59
1627586490000|2021-07-29 19:21:30|15054|15053|15050.3|15049.3|15054|15053|15049.9|15048.9|253
1627586500000|2021-07-29 19:21:40|15050.2|15049.2|15050.2|15049.2|15050.5|15049.5|15048.9|15047.9|194
1627586510000|2021-07-29 19:21:50|15050|15049|15050.8|15049.8|15051.8|15050.8|15050|15049|129
1627586520000|2021-07-29 19:22:00|15050.7|15049.7|15050.3|15049.3|15051|15050|15049.9|15048.9|109
1627586530000|2021-07-29 19:22:10|15050.4|15049.4|15050|15049|15050.9|15049.9|15049.7|15048.7|67
1627586540000|2021-07-29 19:22:20|15050.2|15049.2|15052.7|15051.7|15052.7|15051.7|15049.9|15048.9|57
1627586550000|2021-07-29 19:22:30|15052.5|15051.5|15054.2|15053.2|15054.2|15053.2|15051.9|15050.9|229
1627586560000|2021-07-29 19:22:40|15054.3|15053.3|15054.8|15053.8|15054.9|15053.9|15054|15053|108
1627586570000|2021-07-29 19:22:50|15054.9|15053.9|15053.3|15052.3|15054.9|15053.9|15053|15052|70
1627586580000|2021-07-29 19:23:00|15053.5|15052.5|15055.8|15054.8|15056|15055|15052.8|15051.8|143
1627586590000|2021-07-29 19:23:10|15055.7|15054.7|15057.2|15056.2|15057.2|15056.2|15055.3|15054.3|98
1627586600000|2021-07-29 19:23:20|15057.8|15056.8|15058.5|15057.5|15059|15058|15057.4|15056.4|196
1627586610000|2021-07-29 19:23:30|15058.4|15057.4|15058|15057|15059.2|15058.2|15057.8|15056.8|165
1627586620000|2021-07-29 19:23:40|15058.2|15057.2|15057.9|15056.9|15058.3|15057.3|15057.5|15056.5|100
1627586630000|2021-07-29 19:23:50|15057.8|15056.8|15057|15056|15057.8|15056.8|15056.7|15055.7|74
1627586640000|2021-07-29 19:24:00|15056.9|15055.9|15055.4|15054.4|15057.2|15056.2|15054.2|15053.2|121
1627586650000|2021-07-29 19:24:10|15055.5|15054.5|15055.7|15054.7|15057|15056|15055|15054|65
1627586660000|2021-07-29 19:24:20|15055.5|15054.5|15053.8|15052.8|15055.5|15054.5|15053|15052|80
1627586670000|2021-07-29 19:24:30|15053.9|15052.9|15054.7|15053.7|15055.2|15054.2|15052.8|15051.8|63
1627586680000|2021-07-29 19:24:40|15054.8|15053.8|15055.3|15054.3|15056.2|15055.2|15054.8|15053.8|73
1627586690000|2021-07-29 19:24:50|15055.2|15054.2|15053.8|15052.8|15055.2|15054.2|15052.9|15051.9|64
1627586700000|2021-07-29 19:25:00|15053.9|15052.9|15052.8|15051.8|15053.9|15052.9|15052.7|15051.7|64
1627586710000|2021-07-29 19:25:10|15052.9|15051.9|15051.3|15050.3|15053.9|15052.9|15051.3|15050.3|79
1627586720000|2021-07-29 19:25:20|15051.4|15050.4|15052.4|15051.4|15052.8|15051.8|15050.7|15049.7|90
1627586730000|2021-07-29 19:25:30|15052.2|15051.2|15051.5|15050.5|15052.3|15051.3|15050.7|15049.7|81
1627586740000|2021-07-29 19:25:40|15051.7|15050.7|15053|15052|15054|15053|15051.4|15050.4|62
1627586750000|2021-07-29 19:25:50|15053.2|15052.2|15054|15053|15054.4|15053.4|15052.9|15051.9|61
1627586760000|2021-07-29 19:26:00|15053.9|15052.9|15053.2|15052.2|15054.2|15053.2|15052.5|15051.5|80
1627586770000|2021-07-29 19:26:10|15053.3|15052.3|15050.9|15049.9|15053.3|15052.3|15050.7|15049.7|56
1627586780000|2021-07-29 19:26:20|15050.8|15049.8|15051.4|15050.4|15051.5|15050.5|15049.9|15048.9|120
1627586790000|2021-07-29 19:26:30|15051.3|15050.3|15051.8|15050.8|15051.9|15050.9|15050.3|15049.3|96
1627586800000|2021-07-29 19:26:40|15051.9|15050.9|15051.4|15050.4|15052.3|15051.3|15051|15050|33
1627586810000|2021-07-29 19:26:50|15051.3|15050.3|15050.4|15049.4|15051.9|15050.9|15050.4|15049.4|32
1627586820000|2021-07-29 19:27:00|15050.3|15049.3|15052|15051|15052|15051|15050.2|15049.2|44
1627586830000|2021-07-29 19:27:10|15052.2|15051.2|15052.7|15051.7|15053.2|15052.2|15051.7|15050.7|41
1627586840000|2021-07-29 19:27:20|15052.8|15051.8|15054|15053|15054.4|15053.4|15052.8|15051.8|70
1627586850000|2021-07-29 19:27:30|15054.2|15053.2|15053.3|15052.3|15054.2|15053.2|15052.4|15051.4|85
1627586860000|2021-07-29 19:27:40|15053.4|15052.4|15052.8|15051.8|15053.7|15052.7|15051.9|15050.9|52
1627586870000|2021-07-29 19:27:50|15052.9|15051.9|15054.5|15053.5|15054.9|15053.9|15052.8|15051.8|84
1627586880000|2021-07-29 19:28:00|15054.7|15053.7|15054.4|15053.4|15055.5|15054.5|15054|15053|74
1627586890000|2021-07-29 19:28:10|15054.5|15053.5|15053.7|15052.7|15054.7|15053.7|15053.3|15052.3|71
1627586900000|2021-07-29 19:28:20|15053.5|15052.5|15050.4|15049.4|15053.7|15052.7|15050.3|15049.3|151
1627586910000|2021-07-29 19:28:30|15050.5|15049.5|15052.5|15051.5|15052.9|15051.9|15050.3|15049.3|79
1627586920000|2021-07-29 19:28:40|15052.4|15051.4|15051.3|15050.3|15053|15052|15051.3|15050.3|41
1627586930000|2021-07-29 19:28:50|15051.2|15050.2|15050|15049|15051.2|15050.2|15049.8|15048.8|97
1627586940000|2021-07-29 19:29:00|15049.9|15048.9|15047|15046|15050|15049|15046.7|15045.7|326
1627586950000|2021-07-29 19:29:10|15047.3|15046.3|15046|15045|15047.7|15046.7|15046|15045|127
1627586960000|2021-07-29 19:29:20|15046.2|15045.2|15045|15044|15046.4|15045.4|15043.9|15042.9|310
1627586970000|2021-07-29 19:29:30|15044.8|15043.8|15045|15044|15045.3|15044.3|15043.9|15042.9|127
1627586980000|2021-07-29 19:29:40|15044.9|15043.9|15044.4|15043.4|15045.2|15044.2|15044.4|15043.4|46
1627586990000|2021-07-29 19:29:50|15044.5|15043.5|15044|15043|15045.4|15044.4|15043.5|15042.5|114
1627587000000|2021-07-29 19:30:00|15044.2|15043.2|15046.9|15045.9|15047|15046|15044.2|15043.2|315
1627587010000|2021-07-29 19:30:10|15046.8|15045.8|15047|15046|15048.2|15047.2|15046|15045|329
1627587020000|2021-07-29 19:30:20|15047.2|15046.2|15045.5|15044.5|15048.2|15047.2|15045.4|15044.4|114
1627587030000|2021-07-29 19:30:30|15045.7|15044.7|15045.4|15044.4|15046.5|15045.5|15045.2|15044.2|79
1627587040000|2021-07-29 19:30:40|15045.3|15044.3|15045|15044|15046.4|15045.4|15045|15044|36
1627587050000|2021-07-29 19:30:50|15044.9|15043.9|15041.8|15040.8|15044.9|15043.9|15041.5|15040.5|269
1627587060000|2021-07-29 19:31:00|15041.5|15040.5|15042.3|15041.3|15042.7|15041.7|15040.8|15039.8|329
1627587070000|2021-07-29 19:31:10|15042.4|15041.4|15042.5|15041.5|15042.7|15041.7|15040.7|15039.7|195
1627587080000|2021-07-29 19:31:20|15042.7|15041.7|15042.4|15041.4|15043.7|15042.7|15042.3|15041.3|165
1627587090000|2021-07-29 19:31:30|15042.3|15041.3|15043|15042|15043|15042|15041.9|15040.9|53
1627587100000|2021-07-29 19:31:40|15043.2|15042.2|15041.8|15040.8|15043.4|15042.4|15041.7|15040.7|76
1627587110000|2021-07-29 19:31:50|15041.7|15040.7|15043.7|15042.7|15044.3|15043.3|15041.7|15040.7|104
1627587120000|2021-07-29 19:32:00|15043.5|15042.5|15042.7|15041.7|15044.4|15043.4|15042.4|15041.4|125
1627587130000|2021-07-29 19:32:10|15042.8|15041.8|15042.8|15041.8|15043|15042|15041.9|15040.9|68
1627587140000|2021-07-29 19:32:20|15042.7|15041.7|15041.7|15040.7|15043.3|15042.3|15041.7|15040.7|55
1627587150000|2021-07-29 19:32:30|15041.5|15040.5|15041.5|15040.5|15042.5|15041.5|15041.2|15040.2|62
1627587160000|2021-07-29 19:32:40|15041.7|15040.7|15042.7|15041.7|15042.7|15041.7|15041.3|15040.3|62
1627587170000|2021-07-29 19:32:50|15042.4|15041.4|15041.5|15040.5|15042.7|15041.7|15040.8|15039.8|104
1627587180000|2021-07-29 19:33:00|15041.7|15040.7|15042.8|15041.8|15043.3|15042.3|15041.4|15040.4|102
1627587190000|2021-07-29 19:33:10|15042.9|15041.9|15042.9|15041.9|15044|15043|15042.8|15041.8|85
1627587200000|2021-07-29 19:33:20|15043|15042|15041.8|15040.8|15043.3|15042.3|15041.8|15040.8|44
1627587210000|2021-07-29 19:33:30|15041.7|15040.7|15042.3|15041.3|15042.5|15041.5|15041.5|15040.5|54
1627587220000|2021-07-29 19:33:40|15042.4|15041.4|15043.9|15042.9|15044.4|15043.4|15041.4|15040.4|92
1627587230000|2021-07-29 19:33:50|15044|15043|15043.9|15042.9|15044.5|15043.5|15043.4|15042.4|58
1627587240000|2021-07-29 19:34:00|15044|15043|15046|15045|15046|15045|15043.9|15042.9|164
1627587250000|2021-07-29 19:34:10|15045.9|15044.9|15044.8|15043.8|15046|15045|15044.7|15043.7|83
1627587260000|2021-07-29 19:34:20|15044.9|15043.9|15044.9|15043.9|15045.7|15044.7|15044.2|15043.2|93
1627587270000|2021-07-29 19:34:30|15045|15044|15046.9|15045.9|15047.3|15046.3|15044.9|15043.9|93
1627587280000|2021-07-29 19:34:40|15047|15046|15045.7|15044.7|15047|15046|15045.4|15044.4|102
1627587290000|2021-07-29 19:34:50|15045.5|15044.5|15045.3|15044.3|15045.7|15044.7|15044.2|15043.2|171
1627587300000|2021-07-29 19:35:00|15045.4|15044.4|15046.8|15045.8|15047.2|15046.2|15045.4|15044.4|156
1627587310000|2021-07-29 19:35:10|15046.9|15045.9|15047.5|15046.5|15047.7|15046.7|15046.7|15045.7|92
1627587320000|2021-07-29 19:35:20|15047.7|15046.7|15046.3|15045.3|15047.7|15046.7|15046|15045|79
1627587330000|2021-07-29 19:35:30|15046.4|15045.4|15047.4|15046.4|15047.5|15046.5|15045.2|15044.2|144
1627587340000|2021-07-29 19:35:40|15047.5|15046.5|15048.3|15047.3|15048.7|15047.7|15047.5|15046.5|149
1627587350000|2021-07-29 19:35:50|15048.2|15047.2|15048.8|15047.8|15048.9|15047.9|15048|15047|54
1627587360000|2021-07-29 19:36:00|15048.7|15047.7|15049.3|15048.3|15049.4|15048.4|15048.4|15047.4|76
1627587370000|2021-07-29 19:36:10|15049.4|15048.4|15047.8|15046.8|15049.4|15048.4|15047.7|15046.7|69
1627587380000|2021-07-29 19:36:20|15047.7|15046.7|15048.3|15047.3|15048.4|15047.4|15046.8|15045.8|80
1627587390000|2021-07-29 19:36:30|15048.2|15047.2|15048.8|15047.8|15049.7|15048.7|15048.2|15047.2|77
1627587400000|2021-07-29 19:36:40|15048.7|15047.7|15048.2|15047.2|15048.8|15047.8|15047.7|15046.7|47
1627587410000|2021-07-29 19:36:50|15048|15047|15046.9|15045.9|15048.2|15047.2|15046.8|15045.8|47
1627587420000|2021-07-29 19:37:00|15047|15046|15047.3|15046.3|15047.4|15046.4|15046.5|15045.5|56
1627587430000|2021-07-29 19:37:10|15047.2|15046.2|15045.8|15044.8|15047.2|15046.2|15045.5|15044.5|68
1627587440000|2021-07-29 19:37:20|15046.2|15045.2|15046.7|15045.7|15046.8|15045.8|15045.3|15044.3|57
1627587450000|2021-07-29 19:37:30|15046.8|15045.8|15049.9|15048.9|15049.9|15048.9|15046.7|15045.7|139
1627587460000|2021-07-29 19:37:40|15049.8|15048.8|15051.3|15050.3|15051.4|15050.4|15049.8|15048.8|161
1627587470000|2021-07-29 19:37:50|15051.2|15050.2|15054.3|15053.3|15054.8|15053.8|15050.7|15049.7|389
1627587480000|2021-07-29 19:38:00|15054.4|15053.4|15054.8|15053.8|15055.2|15054.2|15052.8|15051.8|194
1627587490000|2021-07-29 19:38:10|15054.9|15053.9|15055.8|15054.8|15056.9|15055.9|15054.7|15053.7|185
1627587500000|2021-07-29 19:38:20|15055.7|15054.7|15054.8|15053.8|15057|15056|15054.4|15053.4|86
1627587510000|2021-07-29 19:38:30|15054.9|15053.9|15055.2|15054.2|15055.8|15054.8|15054.5|15053.5|80
1627587520000|2021-07-29 19:38:40|15055|15054|15054.5|15053.5|15055.3|15054.3|15053.8|15052.8|103
1627587530000|2021-07-29 19:38:50|15054.4|15053.4|15054.5|15053.5|15055.2|15054.2|15054.4|15053.4|46
1627587540000|2021-07-29 19:39:00|15054.7|15053.7|15055.5|15054.5|15055.5|15054.5|15054.5|15053.5|60
1627587550000|2021-07-29 19:39:10|15055.7|15054.7|15055.3|15054.3|15056.2|15055.2|15055.2|15054.2|69
1627587560000|2021-07-29 19:39:20|15055.2|15054.2|15054.8|15053.8|15055.2|15054.2|15054.4|15053.4|34
1627587570000|2021-07-29 19:39:30|15054.7|15053.7|15054|15053|15054.9|15053.9|15053.4|15052.4|78
1627587580000|2021-07-29 19:39:40|15054.2|15053.2|15053.9|15052.9|15055.3|15054.3|15053.9|15052.9|35
1627587590000|2021-07-29 19:39:50|15054|15053|15055.2|15054.2|15055.2|15054.2|15053.9|15052.9|48
1627587600000|2021-07-29 19:40:00|15055.3|15054.3|15054.5|15053.5|15055.9|15054.9|15054.4|15053.4|145
1627587610000|2021-07-29 19:40:10|15054.9|15053.9|15055|15054|15055.4|15054.4|15054.3|15053.3|39
1627587620000|2021-07-29 19:40:20|15055.2|15054.2|15054.3|15053.3|15055.5|15054.5|15054.3|15053.3|69
1627587630000|2021-07-29 19:40:30|15054.2|15053.2|15054.2|15053.2|15054.5|15053.5|15053.8|15052.8|55
1627587640000|2021-07-29 19:40:40|15054|15053|15052|15051|15054.2|15053.2|15051.8|15050.8|145
1627587650000|2021-07-29 19:40:50|15051.9|15050.9|15052.5|15051.5|15052.9|15051.9|15051.3|15050.3|54
1627587660000|2021-07-29 19:41:00|15052.3|15051.3|15052|15051|15052.4|15051.4|15050.8|15049.8|160
1627587670000|2021-07-29 19:41:10|15052.2|15051.2|15051.5|15050.5|15052.4|15051.4|15050.9|15049.9|73
1627587680000|2021-07-29 19:41:20|15051.7|15050.7|15052|15051|15052.4|15051.4|15050.5|15049.5|68
1627587690000|2021-07-29 19:41:30|15051.9|15050.9|15052|15051|15052.4|15051.4|15051.7|15050.7|46
1627587700000|2021-07-29 19:41:40|15052.2|15051.2|15051.3|15050.3|15052.3|15051.3|15050.2|15049.2|94
1627587710000|2021-07-29 19:41:50|15051.2|15050.2|15050.3|15049.3|15051.9|15050.9|15050|15049|41
1627587720000|2021-07-29 19:42:00|15050.2|15049.2|15049.5|15048.5|15050.7|15049.7|15049.5|15048.5|83
1627587730000|2021-07-29 19:42:10|15049.7|15048.7|15050.3|15049.3|15050.7|15049.7|15048.9|15047.9|121
1627587740000|2021-07-29 19:42:20|15050.4|15049.4|15050.4|15049.4|15050.9|15049.9|15049.5|15048.5|77
1627587750000|2021-07-29 19:42:30|15050.5|15049.5|15052.4|15051.4|15053.4|15052.4|15050.5|15049.5|261
1627587760000|2021-07-29 19:42:40|15052.5|15051.5|15053.8|15052.8|15054.2|15053.2|15052.5|15051.5|123
1627587770000|2021-07-29 19:42:50|15053.7|15052.7|15054.5|15053.5|15054.8|15053.8|15053.2|15052.2|108
1627587780000|2021-07-29 19:43:00|15054.7|15053.7|15055|15054|15056|15055|15054.3|15053.3|158
1627587790000|2021-07-29 19:43:10|15055.2|15054.2|15056.4|15055.4|15056.9|15055.9|15054.7|15053.7|183
1627587800000|2021-07-29 19:43:20|15056|15055|15057.2|15056.2|15057.2|15056.2|15055.3|15054.3|158
1627587810000|2021-07-29 19:43:30|15057.4|15056.4|15058.4|15057.4|15058.7|15057.7|15057.2|15056.2|180
1627587820000|2021-07-29 19:43:40|15058.5|15057.5|15058|15057|15058.9|15057.9|15057.7|15056.7|173
1627587830000|2021-07-29 19:43:50|15057.9|15056.9|15057.5|15056.5|15057.9|15056.9|15056.9|15055.9|68
1627587840000|2021-07-29 19:44:00|15057.7|15056.7|15058.3|15057.3|15058.4|15057.4|15057.2|15056.2|132
1627587850000|2021-07-29 19:44:10|15058.4|15057.4|15058.7|15057.7|15058.8|15057.8|15058.2|15057.2|70
1627587860000|2021-07-29 19:44:20|15058.5|15057.5|15057.4|15056.4|15058.5|15057.5|15057|15056|111
1627587870000|2021-07-29 19:44:30|15057.3|15056.3|15057.5|15056.5|15058.7|15057.7|15057|15056|55
1627587880000|2021-07-29 19:44:40|15057.4|15056.4|15057.5|15056.5|15057.8|15056.8|15056.9|15055.9|40
1627587890000|2021-07-29 19:44:50|15057.4|15056.4|15060.3|15059.3|15060.3|15059.3|15057.4|15056.4|181
1627587900000|2021-07-29 19:45:00|15060.2|15059.2|15058.9|15057.9|15060.2|15059.2|15058|15057|200
1627587910000|2021-07-29 19:45:10|15059|15058|15059.8|15058.8|15059.9|15058.9|15058.4|15057.4|75
1627587920000|2021-07-29 19:45:20|15059.7|15058.7|15060|15059|15060.2|15059.2|15059.3|15058.3|72
1627587930000|2021-07-29 19:45:30|15060.2|15059.2|15061.8|15060.8|15062|15061|15060.2|15059.2|326
1627587940000|2021-07-29 19:45:40|15061.9|15060.9|15061.9|15060.9|15062.2|15061.2|15061|15060|160
1627587950000|2021-07-29 19:45:50|15062|15061|15061.9|15060.9|15062.9|15061.9|15061.4|15060.4|193
1627587960000|2021-07-29 19:46:00|15062|15061|15060.9|15059.9|15062.2|15061.2|15060.4|15059.4|135
1627587970000|2021-07-29 19:46:10|15060.8|15059.8|15059.5|15058.5|15060.9|15059.9|15058.8|15057.8|101
1627587980000|2021-07-29 19:46:20|15059.4|15058.4|15058.9|15057.9|15059.5|15058.5|15058.5|15057.5|97
1627587990000|2021-07-29 19:46:30|15059|15058|15057.8|15056.8|15059|15058|15057.2|15056.2|112
1627588000000|2021-07-29 19:46:40|15057.7|15056.7|15057.3|15056.3|15057.8|15056.8|15056.9|15055.9|35
1627588010000|2021-07-29 19:46:50|15057.2|15056.2|15057.3|15056.3|15057.3|15056.3|15055.5|15054.5|156
1627588020000|2021-07-29 19:47:00|15057.4|15056.4|15059.4|15058.4|15059.5|15058.5|15057|15056|252
1627588030000|2021-07-29 19:47:10|15059.5|15058.5|15060.5|15059.5|15060.9|15059.9|15059.5|15058.5|97
1627588040000|2021-07-29 19:47:20|15060.7|15059.7|15061.2|15060.2|15061.2|15060.2|15060.4|15059.4|44
1627588050000|2021-07-29 19:47:30|15061.3|15060.3|15060.5|15059.5|15061.4|15060.4|15059.3|15058.3|108
1627588060000|2021-07-29 19:47:40|15060.7|15059.7|15059.8|15058.8|15061.2|15060.2|15059.7|15058.7|63
1627588070000|2021-07-29 19:47:50|15059.5|15058.5|15057.5|15056.5|15059.7|15058.7|15057.5|15056.5|54
1627588080000|2021-07-29 19:48:00|15057.4|15056.4|15057.4|15056.4|15057.8|15056.8|15057|15056|79
1627588090000|2021-07-29 19:48:10|15057.5|15056.5|15060|15059|15060.3|15059.3|15057.5|15056.5|131
1627588100000|2021-07-29 19:48:20|15060.2|15059.2|15060.3|15059.3|15060.9|15059.9|15059.7|15058.7|69
1627588110000|2021-07-29 19:48:30|15060.5|15059.5|15058.3|15057.3|15060.5|15059.5|15058.3|15057.3|115
1627588120000|2021-07-29 19:48:40|15058.2|15057.2|15058.7|15057.7|15058.9|15057.9|15058|15057|31
1627588130000|2021-07-29 19:48:50|15058.5|15057.5|15057.4|15056.4|15058.5|15057.5|15057.3|15056.3|31
1627588140000|2021-07-29 19:49:00|15057.3|15056.3|15056.3|15055.3|15057.4|15056.4|15055.2|15054.2|122
1627588150000|2021-07-29 19:49:10|15056.4|15055.4|15057.5|15056.5|15057.8|15056.8|15056|15055|81
1627588160000|2021-07-29 19:49:20|15057.4|15056.4|15056.5|15055.5|15057.5|15056.5|15055.8|15054.8|61
1627588170000|2021-07-29 19:49:30|15056.7|15055.7|15054.3|15053.3|15056.8|15055.8|15054|15053|82
1627588180000|2021-07-29 19:49:40|15054.2|15053.2|15054.2|15053.2|15054.7|15053.7|15053.5|15052.5|114
1627588190000|2021-07-29 19:49:50|15054.4|15053.4|15052.5|15051.5|15054.4|15053.4|15051.7|15050.7|101
1627588200000|2021-07-29 19:50:00|15049.7|15048.7|15048.4|15047.4|15054.7|15053.7|15047.3|15046.3|697
1627588210000|2021-07-29 19:50:10|15048.3|15047.3|15049.2|15048.2|15049.2|15048.2|15044.7|15043.7|266
1627588220000|2021-07-29 19:50:20|15049|15048|15046.5|15045.5|15049|15048|15045|15044|282
1627588230000|2021-07-29 19:50:30|15045.8|15044.8|15046.5|15045.5|15046.5|15045.5|15044.2|15043.2|176
1627588240000|2021-07-29 19:50:40|15046|15045|15045.3|15044.3|15047.7|15046.7|15045|15044|174
1627588250000|2021-07-29 19:50:50|15044.8|15043.8|15046.4|15045.4|15046.5|15045.5|15043.7|15042.7|159
1627588260000|2021-07-29 19:51:00|15046.3|15045.3|15046.2|15045.2|15046.4|15045.4|15044.7|15043.7|156
1627588270000|2021-07-29 19:51:10|15045.9|15044.9|15046.3|15045.3|15047.3|15046.3|15045.7|15044.7|138
1627588280000|2021-07-29 19:51:20|15046.2|15045.2|15046.4|15045.4|15046.7|15045.7|15044.8|15043.8|164
1627588290000|2021-07-29 19:51:30|15046.3|15045.3|15046.5|15045.5|15047.2|15046.2|15045.9|15044.9|107
1627588300000|2021-07-29 19:51:40|15046.4|15045.4|15046.2|15045.2|15047.3|15046.3|15045.7|15044.7|107
1627588310000|2021-07-29 19:51:50|15046.3|15045.3|15046.2|15045.2|15046.8|15045.8|15044.8|15043.8|144
1627588320000|2021-07-29 19:52:00|15046.3|15045.3|15044.8|15043.8|15046.3|15045.3|15044.4|15043.4|130
1627588330000|2021-07-29 19:52:10|15045|15044|15046.4|15045.4|15047.7|15046.7|15044.9|15043.9|96
1627588340000|2021-07-29 19:52:20|15046.3|15045.3|15047|15046|15047.2|15046.2|15045|15044|83
1627588350000|2021-07-29 19:52:30|15047.2|15046.2|15047|15046|15048.9|15047.9|15047|15046|106
1627588360000|2021-07-29 19:52:40|15046.9|15045.9|15049|15048|15049.2|15048.2|15046.4|15045.4|55
1627588370000|2021-07-29 19:52:50|15049.2|15048.2|15049.7|15048.7|15050.8|15049.8|15048.8|15047.8|218
1627588380000|2021-07-29 19:53:00|15049.9|15048.9|15049.7|15048.7|15050.8|15049.8|15049.2|15048.2|114
1627588390000|2021-07-29 19:53:10|15049.4|15048.4|15050.4|15049.4|15051|15050|15048.8|15047.8|94
1627588400000|2021-07-29 19:53:20|15050.5|15049.5|15049.9|15048.9|15050.5|15049.5|15049.5|15048.5|71
1627588410000|2021-07-29 19:53:30|15049.8|15048.8|15050.3|15049.3|15050.7|15049.7|15049.4|15048.4|75
1627588420000|2021-07-29 19:53:40|15050.2|15049.2|15049.9|15048.9|15050.3|15049.3|15049.2|15048.2|100
1627588430000|2021-07-29 19:53:50|15049.3|15048.3|15051.3|15050.3|15051.3|15050.3|15047.4|15046.4|197
1627588440000|2021-07-29 19:54:00|15050.8|15049.8|15049.4|15048.4|15051.7|15050.7|15049.4|15048.4|198
1627588450000|2021-07-29 19:54:10|15049.3|15048.3|15047.9|15046.9|15049.4|15048.4|15047.7|15046.7|61
1627588460000|2021-07-29 19:54:20|15048|15047|15047.3|15046.3|15049.3|15048.3|15047.2|15046.2|119
1627588470000|2021-07-29 19:54:30|15047.4|15046.4|15046.9|15045.9|15047.5|15046.5|15046.5|15045.5|43
1627588480000|2021-07-29 19:54:40|15046.8|15045.8|15050.9|15049.9|15051.2|15050.2|15046.8|15045.8|481
1627588490000|2021-07-29 19:54:50|15051|15050|15049.2|15048.2|15051.4|15050.4|15048.9|15047.9|255
1627588500000|2021-07-29 19:55:00|15049.4|15048.4|15049.2|15048.2|15050.9|15049.9|15048.7|15047.7|208
1627588510000|2021-07-29 19:55:10|15048.9|15047.9|15047.8|15046.8|15050.7|15049.7|15047.2|15046.2|152
1627588520000|2021-07-29 19:55:20|15047.7|15046.7|15049.3|15048.3|15050.2|15049.2|15047.2|15046.2|90
1627588530000|2021-07-29 19:55:30|15049.2|15048.2|15050.2|15049.2|15050.9|15049.9|15048.7|15047.7|89
1627588540000|2021-07-29 19:55:40|15050|15049|15051.7|15050.7|15052.2|15051.2|15050|15049|72
1627588550000|2021-07-29 19:55:50|15051.8|15050.8|15052.5|15051.5|15053.5|15052.5|15051.7|15050.7|153
1627588560000|2021-07-29 19:56:00|15052.7|15051.7|15053.8|15052.8|15054.4|15053.4|15052.7|15051.7|168
1627588570000|2021-07-29 19:56:10|15053.9|15052.9|15054.8|15053.8|15054.8|15053.8|15053.3|15052.3|188
1627588580000|2021-07-29 19:56:20|15054.7|15053.7|15054.8|15053.8|15055.9|15054.9|15054.4|15053.4|189
1627588590000|2021-07-29 19:56:30|15054.7|15053.7|15053.4|15052.4|15054.7|15053.7|15053.3|15052.3|87
1627588600000|2021-07-29 19:56:40|15053.5|15052.5|15055|15054|15055.7|15054.7|15053|15052|153
1627588610000|2021-07-29 19:56:50|15055.2|15054.2|15053.7|15052.7|15055.3|15054.3|15053.2|15052.2|115
1627588620000|2021-07-29 19:57:00|15053.5|15052.5|15053.7|15052.7|15054.3|15053.3|15052.2|15051.2|117
1627588630000|2021-07-29 19:57:10|15053.5|15052.5|15054.8|15053.8|15055.4|15054.4|15053.5|15052.5|89
1627588640000|2021-07-29 19:57:20|15054.7|15053.7|15052|15051|15055.2|15054.2|15052|15051|143
1627588650000|2021-07-29 19:57:30|15052.3|15051.3|15050.4|15049.4|15052.3|15051.3|15050.2|15049.2|192
1627588660000|2021-07-29 19:57:40|15050.3|15049.3|15050.8|15049.8|15051.4|15050.4|15049.8|15048.8|178
1627588670000|2021-07-29 19:57:50|15050.5|15049.5|15052|15051|15052.8|15051.8|15050.4|15049.4|265
1627588680000|2021-07-29 19:58:00|15051.9|15050.9|15051.9|15050.9|15052.7|15051.7|15051.3|15050.3|83
1627588690000|2021-07-29 19:58:10|15052|15051|15050.3|15049.3|15052|15051|15050.2|15049.2|59
1627588700000|2021-07-29 19:58:20|15050.2|15049.2|15051.7|15050.7|15052.2|15051.2|15050.2|15049.2|122
1627588710000|2021-07-29 19:58:30|15051.4|15050.4|15050.4|15049.4|15052.5|15051.5|15050|15049|177
1627588720000|2021-07-29 19:58:40|15050.9|15049.9|15051.4|15050.4|15051.9|15050.9|15049.5|15048.5|153
1627588730000|2021-07-29 19:58:50|15052.4|15051.4|15050.4|15049.4|15052.7|15051.7|15049.9|15048.9|178
1627588740000|2021-07-29 19:59:00|15050.3|15049.3|15048|15047|15050.8|15049.8|15048|15047|220
1627588750000|2021-07-29 19:59:10|15047.9|15046.9|15047.5|15046.5|15048.2|15047.2|15047.3|15046.3|280
1627588760000|2021-07-29 19:59:20|15047.4|15046.4|15049.5|15048.5|15049.7|15048.7|15046.8|15045.8|234
1627588770000|2021-07-29 19:59:30|15049.7|15048.7|15048.9|15047.9|15050.5|15049.5|15048.7|15047.7|281
1627588780000|2021-07-29 19:59:40|15049|15048|15048.5|15047.5|15049.3|15048.3|15047.7|15046.7|241
1627588790000|2021-07-29 19:59:50|15048.7|15047.7|15046.3|15045.3|15050.2|15049.2|15044.9|15043.9|925
1627588800000|2021-07-29 20:00:00|15046.8|15045.8|15048.5|15046.5|15049.5|15047.5|15043.3|15041.3|731
1627588810000|2021-07-29 20:00:10|15048|15046|15051.4|15049.4|15051.4|15049.4|15047.3|15045.3|102
1627588820000|2021-07-29 20:00:20|15051.5|15049.5|15052.4|15050.4|15052.7|15050.7|15051.3|15049.3|114
1627588830000|2021-07-29 20:00:30|15052.5|15050.5|15054.8|15052.8|15055.2|15053.2|15051.9|15049.9|180
1627588840000|2021-07-29 20:00:40|15054.9|15052.9|15055|15053|15055.7|15053.7|15054|15052|159
1627588850000|2021-07-29 20:00:50|15055.3|15053.3|15055.7|15053.7|15056.8|15054.8|15055|15053|131
1627588860000|2021-07-29 20:01:00|15055.8|15053.8|15031.2|15029.2|15055.8|15053.8|15030.5|15028.5|1205
1627588870000|2021-07-29 20:01:10|15031|15029|15028|15026|15031.2|15029.2|15014|15012|841
1627588880000|2021-07-29 20:01:20|15028.2|15026.2|15013.9|15011.9|15028.8|15026.8|15013.9|15011.9|385
1627588890000|2021-07-29 20:01:30|15013.7|15011.7|15011.9|15009.9|15019.3|15017.3|15008.9|15006.9|729
1627588900000|2021-07-29 20:01:40|15012.9|15010.9|15008.3|15006.3|15014.5|15012.5|15002.2|15000.2|698
1627588910000|2021-07-29 20:01:50|15007.5|15005.5|14996.4|14994.4|15007.5|15005.5|14994.9|14992.9|526
1627588920000|2021-07-29 20:02:00|14996.7|14994.7|14998.5|14996.5|15002.9|15000.9|14994.5|14992.5|499
1627588930000|2021-07-29 20:02:10|14998.9|14996.9|15004.5|15002.5|15007.9|15005.9|14998.5|14996.5|351
1627588940000|2021-07-29 20:02:20|15004.7|15002.7|15005.4|15003.4|15007.4|15005.4|15003.2|15001.2|370
1627588950000|2021-07-29 20:02:30|15005.2|15003.2|15004.4|15002.4|15006.2|15004.2|15001.2|14999.2|264
1627588960000|2021-07-29 20:02:40|15003.9|15001.9|15001.5|14999.5|15006|15004|15000.3|14998.3|257
1627588970000|2021-07-29 20:02:50|15001.4|14999.4|14996.2|14994.2|15001.4|14999.4|14993|14991|407
1627588980000|2021-07-29 20:03:00|14996|14994|14998|14996|14999.5|14997.5|14995.4|14993.4|265
1627588990000|2021-07-29 20:03:10|14998.2|14996.2|15003.9|15001.9|15003.9|15001.9|14997.8|14995.8|251
1627589000000|2021-07-29 20:03:20|15003.3|15001.3|15002.7|15000.7|15004.4|15002.4|15000.8|14998.8|218
1627589010000|2021-07-29 20:03:30|15002.5|15000.5|15005.4|15003.4|15007.9|15005.9|15001.5|14999.5|285
1627589020000|2021-07-29 20:03:40|15005.5|15003.5|15001.7|14999.7|15006|15004|15001.5|14999.5|170
1627589030000|2021-07-29 20:03:50|15001.8|14999.8|15004|15002|15005.7|15003.7|15001.4|14999.4|94
1627589040000|2021-07-29 20:04:00|15003.9|15001.9|15000.9|14998.9|15004|15002|15000.8|14998.8|120
1627589050000|2021-07-29 20:04:10|15001.2|14999.2|15001.3|14999.3|15001.5|14999.5|15000.4|14998.4|91
1627589060000|2021-07-29 20:04:20|15001.2|14999.2|14997.4|14995.4|15002.9|15000.9|14994.8|14992.8|219
1627589070000|2021-07-29 20:04:30|14997.7|14995.7|14997.9|14995.9|15000.9|14998.9|14996.7|14994.7|109
1627589080000|2021-07-29 20:04:40|14997.3|14995.3|15000.5|14998.5|15000.9|14998.9|14992|14990|343
1627589090000|2021-07-29 20:04:50|15000.8|14998.8|15000.5|14998.5|15001.2|14999.2|14998.4|14996.4|204
1627589100000|2021-07-29 20:05:00|15000.3|14998.3|15000|14998|15002.9|15000.9|14998.8|14996.8|160
1627589110000|2021-07-29 20:05:10|14999.9|14997.9|15000.3|14998.3|15001.9|14999.9|14999.5|14997.5|48
1627589120000|2021-07-29 20:05:20|15000.7|14998.7|14999|14997|15002.4|15000.4|14998.9|14996.9|139
1627589130000|2021-07-29 20:05:30|14999.2|14997.2|15001.3|14999.3|15001.3|14999.3|14998.3|14996.3|50
1627589140000|2021-07-29 20:05:40|15001.2|14999.2|14999.5|14997.5|15001.2|14999.2|14999|14997|51
1627589150000|2021-07-29 20:05:50|14999.7|14997.7|15000.4|14998.4|15000.8|14998.8|14999.2|14997.2|84
1627589160000|2021-07-29 20:06:00|15000.5|14998.5|14997.5|14995.5|15000.5|14998.5|14996.2|14994.2|181
1627589170000|2021-07-29 20:06:10|14997.2|14995.2|14993.5|14991.5|14997.3|14995.3|14993.5|14991.5|96
1627589180000|2021-07-29 20:06:20|14993.4|14991.4|14993|14991|14995.5|14993.5|14992.9|14990.9|121
1627589190000|2021-07-29 20:06:30|14992.9|14990.9|14992.5|14990.5|14993.3|14991.3|14991.9|14989.9|116
1627589200000|2021-07-29 20:06:40|14992.8|14990.8|14990.9|14988.9|14993.7|14991.7|14989.9|14987.9|234
1627589210000|2021-07-29 20:06:50|14991|14989|14991.2|14989.2|14994.8|14992.8|14990|14988|97
1627589220000|2021-07-29 20:07:00|14992.2|14990.2|14993.2|14991.2|14993.4|14991.4|14991|14989|55
1627589230000|2021-07-29 20:07:10|14992.9|14990.9|14994.3|14992.3|14995.8|14993.8|14992.9|14990.9|148
1627589240000|2021-07-29 20:07:20|14994.5|14992.5|14993.7|14991.7|14994.5|14992.5|14992.4|14990.4|66
1627589250000|2021-07-29 20:07:30|14993.4|14991.4|14994.3|14992.3|14995.3|14993.3|14990.2|14988.2|156
1627589260000|2021-07-29 20:07:40|14994.2|14992.2|14993.3|14991.3|14994.2|14992.2|14992.5|14990.5|34
1627589270000|2021-07-29 20:07:50|14993|14991|14994.9|14992.9|14995|14993|14993|14991|38
1627589280000|2021-07-29 20:08:00|14995|14993|14994.2|14992.2|14995|14993|14993.9|14991.9|48
1627589290000|2021-07-29 20:08:10|14993.8|14991.8|14996.3|14994.3|14996.4|14994.4|14993|14991|94
1627589300000|2021-07-29 20:08:20|14996.2|14994.2|14997.8|14995.8|14998.3|14996.3|14996.2|14994.2|68
1627589310000|2021-07-29 20:08:30|14997.5|14995.5|14995.2|14993.2|14997.5|14995.5|14994.5|14992.5|82
1627589320000|2021-07-29 20:08:40|14995.5|14993.5|14993.8|14991.8|14995.7|14993.7|14993.7|14991.7|26
1627589330000|2021-07-29 20:08:50|14994|14992|14994.2|14992.2|14994.4|14992.4|14993.4|14991.4|25
1627589340000|2021-07-29 20:09:00|14994.4|14992.4|14995.4|14993.4|14995.4|14993.4|14994.4|14992.4|38
1627589350000|2021-07-29 20:09:10|14994.7|14992.7|14994.5|14992.5|14994.9|14992.9|14994.4|14992.4|33
1627589360000|2021-07-29 20:09:20|14992.8|14990.8|14991.8|14989.8|14994.2|14992.2|14991.7|14989.7|92
1627589370000|2021-07-29 20:09:30|14991.7|14989.7|14992.4|14990.4|14993.5|14991.5|14991.2|14989.2|110
1627589380000|2021-07-29 20:09:40|14992.5|14990.5|14990.5|14988.5|14993|14991|14990.4|14988.4|89
1627589390000|2021-07-29 20:09:50|14990.4|14988.4|14991|14989|14991.2|14989.2|14988|14986|149
1627589400000|2021-07-29 20:10:00|14990.9|14988.9|14993.3|14991.3|14994.4|14992.4|14987|14985|335
1627589410000|2021-07-29 20:10:10|14993.2|14991.2|14991.8|14989.8|14993.9|14991.9|14989.7|14987.7|138
1627589420000|2021-07-29 20:10:20|14991.7|14989.7|14992.4|14990.4|14992.8|14990.8|14989.7|14987.7|49
1627589430000|2021-07-29 20:10:30|14992.3|14990.3|14990.7|14988.7|14992.3|14990.3|14990.3|14988.3|34
1627589440000|2021-07-29 20:10:40|14991|14989|14991|14989|14991.8|14989.8|14989.9|14987.9|41
1627589450000|2021-07-29 20:10:50|14990.8|14988.8|14988.2|14986.2|14990.8|14988.8|14987.4|14985.4|42
1627589460000|2021-07-29 20:11:00|14988.3|14986.3|14984.5|14982.5|14988.8|14986.8|14984.5|14982.5|111
1627589470000|2021-07-29 20:11:10|14985.2|14983.2|14985.5|14983.5|14987.2|14985.2|14984.8|14982.8|95
1627589480000|2021-07-29 20:11:20|14985.8|14983.8|14987.2|14985.2|14987.3|14985.3|14985.3|14983.3|63
1627589490000|2021-07-29 20:11:30|14986.8|14984.8|14987.3|14985.3|14987.4|14985.4|14985.7|14983.7|71
1627589500000|2021-07-29 20:11:40|14986.8|14984.8|14986.9|14984.9|14986.9|14984.9|14986.3|14984.3|48
1627589510000|2021-07-29 20:11:50|14986.8|14984.8|14988|14986|14988|14986|14986.7|14984.7|50
1627589520000|2021-07-29 20:12:00|14987.9|14985.9|14987.4|14985.4|14988.2|14986.2|14986.8|14984.8|30
1627589530000|2021-07-29 20:12:10|14987.3|14985.3|14987.5|14985.5|14987.8|14985.8|14987|14985|12
1627589540000|2021-07-29 20:12:20|14987.8|14985.8|14988|14986|14988.2|14986.2|14987.2|14985.2|35
1627589550000|2021-07-29 20:12:30|14988.2|14986.2|14988.5|14986.5|14988.8|14986.8|14987.8|14985.8|57
1627589560000|2021-07-29 20:12:40|14988.4|14986.4|14987.2|14985.2|14988.9|14986.9|14986.4|14984.4|73
1627589570000|2021-07-29 20:12:50|14987.4|14985.4|14985.9|14983.9|14987.4|14985.4|14985.9|14983.9|77
1627589580000|2021-07-29 20:13:00|14986|14984|14984.4|14982.4|14986.7|14984.7|14983.2|14981.2|157
1627589590000|2021-07-29 20:13:10|14984.3|14982.3|14986.4|14984.4|14986.4|14984.4|14983.9|14981.9|57
1627589600000|2021-07-29 20:13:20|14986.3|14984.3|14987.5|14985.5|14989.2|14987.2|14986.3|14984.3|140
1627589610000|2021-07-29 20:13:30|14987.3|14985.3|14988.7|14986.7|14988.9|14986.9|14987.2|14985.2|58
1627589620000|2021-07-29 20:13:40|14988.8|14986.8|14987.8|14985.8|14988.8|14986.8|14986.8|14984.8|118
1627589630000|2021-07-29 20:13:50|14987.9|14985.9|14988.2|14986.2|14988.4|14986.4|14986.9|14984.9|60
1627589640000|2021-07-29 20:14:00|14988|14986|14987.8|14985.8|14988.2|14986.2|14987.5|14985.5|49
1627589650000|2021-07-29 20:14:10|14987.7|14985.7|14988.9|14986.9|14990.9|14988.9|14987.7|14985.7|155
1627589660000|2021-07-29 20:14:20|14988.8|14986.8|14990|14988|14990.3|14988.3|14988.8|14986.8|31
1627589670000|2021-07-29 20:14:30|14990.3|14988.3|14990.8|14988.8|14991.2|14989.2|14990.3|14988.3|61
1627589680000|2021-07-29 20:14:40|14990.9|14988.9|14990.9|14988.9|14992|14990|14990.5|14988.5|66
1627589690000|2021-07-29 20:14:50|14990.8|14988.8|14990|14988|14990.8|14988.8|14989.8|14987.8|84
1627589700000|2021-07-29 20:15:00|14989.9|14987.9|14988.7|14986.7|14989.9|14987.9|14987.5|14985.5|44
1627589710000|2021-07-29 20:15:10|14988.8|14986.8|14986.8|14984.8|14989.2|14987.2|14986.8|14984.8|84
1627589720000|2021-07-29 20:15:20|14986.7|14984.7|14986.9|14984.9|14987.7|14985.7|14986.3|14984.3|73
1627589730000|2021-07-29 20:15:30|14986.8|14984.8|14984.2|14982.2|14986.8|14984.8|14984|14982|172
1627589740000|2021-07-29 20:15:40|14983.9|14981.9|14983.3|14981.3|14984.2|14982.2|14983.3|14981.3|31
1627589750000|2021-07-29 20:15:50|14983|14981|14981.9|14979.9|14983.4|14981.4|14981.8|14979.8|63
1627589760000|2021-07-29 20:16:00|14982|14980|14981.9|14979.9|14982.4|14980.4|14981.8|14979.8|40
1627589770000|2021-07-29 20:16:10|14981.8|14979.8|14981.7|14979.7|14982|14980|14981|14979|121
1627589780000|2021-07-29 20:16:20|14981.5|14979.5|14981|14979|14981.7|14979.7|14980.9|14978.9|19
1627589790000|2021-07-29 20:16:30|14980.9|14978.9|14981.7|14979.7|14981.7|14979.7|14980.3|14978.3|37
1627589800000|2021-07-29 20:16:40|14981.4|14979.4|14984.5|14982.5|14984.9|14982.9|14981.4|14979.4|48
1627589810000|2021-07-29 20:16:50|14985|14983|14987.2|14985.2|14987.7|14985.7|14985|14983|41
1627589820000|2021-07-29 20:17:00|14987|14985|14987.2|14985.2|14987.9|14985.9|14986.8|14984.8|19
1627589830000|2021-07-29 20:17:10|14986.3|14984.3|14987|14985|14987|14985|14986.3|14984.3|13
1627589840000|2021-07-29 20:17:20|14987.2|14985.2|14989.2|14987.2|14989.2|14987.2|14987.2|14985.2|32
1627589850000|2021-07-29 20:17:30|14989.3|14987.3|14990|14988|14990.5|14988.5|14989.2|14987.2|61
1627589860000|2021-07-29 20:17:40|14990.3|14988.3|14990|14988|14990.5|14988.5|14989.9|14987.9|16
1627589870000|2021-07-29 20:17:50|14990.2|14988.2|14992.4|14990.4|14992.4|14990.4|14989.9|14987.9|59
1627589880000|2021-07-29 20:18:00|14992.5|14990.5|14990.8|14988.8|14992.9|14990.9|14990.7|14988.7|64
1627589890000|2021-07-29 20:18:10|14990.7|14988.7|14987.3|14985.3|14990.7|14988.7|14986.9|14984.9|84
1627589900000|2021-07-29 20:18:20|14987.4|14985.4|14987.5|14985.5|14987.7|14985.7|14986.3|14984.3|47
1627589910000|2021-07-29 20:18:30|14987.7|14985.7|14990.2|14988.2|14990.2|14988.2|14987.7|14985.7|32
1627589920000|2021-07-29 20:18:40|14989.9|14987.9|14991.5|14989.5|14991.5|14989.5|14989.9|14987.9|33
1627589930000|2021-07-29 20:18:50|14991.7|14989.7|14991.7|14989.7|14992|14990|14991|14989|23
1627589940000|2021-07-29 20:19:00|14991.5|14989.5|14991.9|14989.9|14992|14990|14991.4|14989.4|7
1627589950000|2021-07-29 20:19:10|14992|14990|14990.5|14988.5|14992|14990|14990.4|14988.4|7
1627589960000|2021-07-29 20:19:20|14990.8|14988.8|14988.8|14986.8|14990.8|14988.8|14988.8|14986.8|22
1627589970000|2021-07-29 20:19:30|14990|14988|14990|14988|14990.3|14988.3|14990|14988|29
1627589980000|2021-07-29 20:19:40|14990.7|14988.7|14990.5|14988.5|14991|14989|14990.3|14988.3|24
1627589990000|2021-07-29 20:19:50|14990.7|14988.7|14990.5|14988.5|14990.7|14988.7|14990.4|14988.4|4
1627590000000|2021-07-29 20:20:00|14990.7|14988.7|14991.4|14989.4|14991.4|14989.4|14990.5|14988.5|6
1627590010000|2021-07-29 20:20:10|14991.5|14989.5|14993.8|14991.8|14994.3|14992.3|14991.5|14989.5|123
1627590020000|2021-07-29 20:20:20|14993.7|14991.7|14992.2|14990.2|14993.8|14991.8|14992.2|14990.2|54
1627590030000|2021-07-29 20:20:30|14992.3|14990.3|14992.4|14990.4|14992.7|14990.7|14991.8|14989.8|19
1627590040000|2021-07-29 20:20:40|14992.5|14990.5|14992.3|14990.3|14992.9|14990.9|14992.2|14990.2|28
1627590050000|2021-07-29 20:20:50|14992.2|14990.2|14992.2|14990.2|14992.7|14990.7|14991.8|14989.8|29
1627590060000|2021-07-29 20:21:00|14992|14990|14990.9|14988.9|14992.3|14990.3|14990.9|14988.9|75
1627590070000|2021-07-29 20:21:10|14990.8|14988.8|14991.9|14989.9|14992.7|14990.7|14990.4|14988.4|69
1627590080000|2021-07-29 20:21:20|14991.8|14989.8|14992|14990|14992|14990|14990.5|14988.5|25
1627590090000|2021-07-29 20:21:30|14991.9|14989.9|14989.9|14987.9|14992|14990|14989.8|14987.8|27
1627590100000|2021-07-29 20:21:40|14990|14988|14990.9|14988.9|14990.9|14988.9|14990|14988|12
1627590110000|2021-07-29 20:21:50|14990.8|14988.8|14990.9|14988.9|14991|14989|14990.8|14988.8|5
1627590120000|2021-07-29 20:22:00|14990.8|14988.8|14991.7|14989.7|14991.8|14989.8|14990.7|14988.7|11
1627590130000|2021-07-29 20:22:10|14991.5|14989.5|14989.7|14987.7|14991.8|14989.8|14989.7|14987.7|22
1627590140000|2021-07-29 20:22:20|14990|14988|14990|14988|14990.3|14988.3|14990|14988|5
1627590150000|2021-07-29 20:22:30|14989.8|14987.8|14990.5|14988.5|14990.5|14988.5|14989.8|14987.8|5
1627590160000|2021-07-29 20:22:40|14989.9|14987.9|14989.8|14987.8|14989.9|14987.9|14989.4|14987.4|5
1627590170000|2021-07-29 20:22:50|14989.4|14987.4|14987.5|14985.5|14989.8|14987.8|14987.4|14985.4|42
1627590180000|2021-07-29 20:23:00|14987.4|14985.4|14987.7|14985.7|14987.9|14985.9|14987.2|14985.2|31
1627590190000|2021-07-29 20:23:10|14987.5|14985.5|14985.4|14983.4|14987.5|14985.5|14984.9|14982.9|86
1627590200000|2021-07-29 20:23:20|14985.2|14983.2|14986|14984|14986|14984|14985.2|14983.2|14
1627590210000|2021-07-29 20:23:30|14985.9|14983.9|14986|14984|14986|14984|14985.4|14983.4|14
1627590220000|2021-07-29 20:23:40|14985.4|14983.4|14985.5|14983.5|14986.7|14984.7|14985.4|14983.4|15
1627590230000|2021-07-29 20:23:50|14985.7|14983.7|14987.3|14985.3|14987.3|14985.3|14985.7|14983.7|21
1627590240000|2021-07-29 20:24:00|14987.4|14985.4|14987.7|14985.7|14989.4|14987.4|14987.4|14985.4|34
1627590250000|2021-07-29 20:24:10|14987.8|14985.8|14987.4|14985.4|14987.8|14985.8|14986.8|14984.8|15
1627590260000|2021-07-29 20:24:20|14987.3|14985.3|14987.7|14985.7|14987.7|14985.7|14987.3|14985.3|4
1627590270000|2021-07-29 20:24:30|14987.5|14985.5|14987.4|14985.4|14987.7|14985.7|14987.4|14985.4|2
1627590280000|2021-07-29 20:24:40|14986.9|14984.9|14986.2|14984.2|14986.9|14984.9|14986.2|14984.2|15
1627590290000|2021-07-29 20:24:50|14985.8|14983.8|14986.2|14984.2|14986.2|14984.2|14985.8|14983.8|17
1627590300000|2021-07-29 20:25:00|14986.3|14984.3|14986.4|14984.4|14986.4|14984.4|14985.5|14983.5|35
1627590310000|2021-07-29 20:25:10|14986.8|14984.8|14987.4|14985.4|14987.7|14985.7|14986.7|14984.7|18
1627590320000|2021-07-29 20:25:20|14987.3|14985.3|14986.5|14984.5|14987.3|14985.3|14986.2|14984.2|13
1627590330000|2021-07-29 20:25:30|14986.4|14984.4|14985.8|14983.8|14986.4|14984.4|14985.8|14983.8|6
1627590340000|2021-07-29 20:25:40|14985.9|14983.9|14985.9|14983.9|14986|14984|14985.9|14983.9|4
1627590350000|2021-07-29 20:25:50|14986|14984|14985.8|14983.8|14986.4|14984.4|14985.8|14983.8|11
1627590360000|2021-07-29 20:26:00|14985.9|14983.9|14985.4|14983.4|14985.9|14983.9|14985.4|14983.4|5
1627590370000|2021-07-29 20:26:10|14985.5|14983.5|14981.9|14979.9|14985.5|14983.5|14981.7|14979.7|247
1627590380000|2021-07-29 20:26:20|14982.2|14980.2|14981.9|14979.9|14982.4|14980.4|14981.9|14979.9|19
1627590390000|2021-07-29 20:26:30|14981.4|14979.4|14982.7|14980.7|14982.7|14980.7|14981.3|14979.3|43
1627590400000|2021-07-29 20:26:40|14982.5|14980.5|14979.9|14977.9|14982.5|14980.5|14978.7|14976.7|199
1627590410000|2021-07-29 20:26:50|14979.8|14977.8|14979|14977|14980.2|14978.2|14978.9|14976.9|22
1627590420000|2021-07-29 20:27:00|14978.9|14976.9|14978.9|14976.9|14979.8|14977.8|14978.9|14976.9|16
1627590430000|2021-07-29 20:27:10|14978.8|14976.8|14977.8|14975.8|14978.9|14976.9|14977.3|14975.3|38
1627590440000|2021-07-29 20:27:20|14977.5|14975.5|14977.2|14975.2|14977.8|14975.8|14977.2|14975.2|36
1627590450000|2021-07-29 20:27:30|14977|14975|14978.2|14976.2|14978.2|14976.2|14976.9|14974.9|24
1627590460000|2021-07-29 20:27:40|14978.3|14976.3|14979.2|14977.2|14980.9|14978.9|14978.3|14976.3|74
1627590470000|2021-07-29 20:27:50|14979|14977|14978.2|14976.2|14979|14977|14977.9|14975.9|9
1627590480000|2021-07-29 20:28:00|14978.3|14976.3|14977.3|14975.3|14978.3|14976.3|14977|14975|16
1627590490000|2021-07-29 20:28:10|14977.4|14975.4|14975.8|14973.8|14977.5|14975.5|14975.8|14973.8|43
1627590500000|2021-07-29 20:28:20|14975.9|14973.9|14974.4|14972.4|14976|14974|14974.4|14972.4|73
1627590510000|2021-07-29 20:28:30|14974.3|14972.3|14974.4|14972.4|14975|14973|14974.2|14972.2|26
1627590520000|2021-07-29 20:28:40|14974.5|14972.5|14973.3|14971.3|14974.5|14972.5|14973.2|14971.2|46
1627590530000|2021-07-29 20:28:50|14973.4|14971.4|14973.8|14971.8|14973.9|14971.9|14973.2|14971.2|21
1627590540000|2021-07-29 20:29:00|14973.4|14971.4|14976.5|14974.5|14976.7|14974.7|14973.4|14971.4|79
1627590550000|2021-07-29 20:29:10|14976.7|14974.7|14977.9|14975.9|14978|14976|14976.4|14974.4|42
1627590560000|2021-07-29 20:29:20|14977.7|14975.7|14977|14975|14977.9|14975.9|14976.9|14974.9|17
1627590570000|2021-07-29 20:29:30|14976.7|14974.7|14975.7|14973.7|14976.7|14974.7|14975.7|14973.7|23
1627590580000|2021-07-29 20:29:40|14975.8|14973.8|14976|14974|14976.2|14974.2|14975.8|14973.8|9
1627590590000|2021-07-29 20:29:50|14975.9|14973.9|14976.2|14974.2|14976.2|14974.2|14975.2|14973.2|37
1627590600000|2021-07-29 20:30:00|14976|14974|14968.5|14966.5|14976|14974|14967.2|14965.2|251
1627590610000|2021-07-29 20:30:10|14968.4|14966.4|14964.7|14962.7|14968.5|14966.5|14964.7|14962.7|165
1627590620000|2021-07-29 20:30:20|14964.8|14962.8|14963.9|14961.9|14965.8|14963.8|14963.4|14961.4|71
1627590630000|2021-07-29 20:30:30|14964|14962|14962|14960|14964.2|14962.2|14961.9|14959.9|52
1627590640000|2021-07-29 20:30:40|14961.2|14959.2|14959.8|14957.8|14962.2|14960.2|14959.7|14957.7|166
1627590650000|2021-07-29 20:30:50|14959.4|14957.4|14958|14956|14960.3|14958.3|14958|14956|79
1627590660000|2021-07-29 20:31:00|14958.2|14956.2|14961.2|14959.2|14962.5|14960.5|14956.5|14954.5|132
1627590670000|2021-07-29 20:31:10|14961.3|14959.3|14962.4|14960.4|14963.3|14961.3|14961.3|14959.3|54
1627590680000|2021-07-29 20:31:20|14962.3|14960.3|14963.7|14961.7|14964.5|14962.5|14961.2|14959.2|62
1627590690000|2021-07-29 20:31:30|14963.5|14961.5|14961.2|14959.2|14963.8|14961.8|14961.2|14959.2|63
1627590700000|2021-07-29 20:31:40|14961|14959|14958.2|14956.2|14961|14959|14956.9|14954.9|56
1627590710000|2021-07-29 20:31:50|14958|14956|14960.3|14958.3|14960.8|14958.8|14958|14956|21
1627590720000|2021-07-29 20:32:00|14960.4|14958.4|14958.5|14956.5|14960.4|14958.4|14958|14956|19
1627590730000|2021-07-29 20:32:10|14959|14957|14957.4|14955.4|14959.2|14957.2|14957.4|14955.4|17
1627590740000|2021-07-29 20:32:20|14957.3|14955.3|14959.2|14957.2|14959.2|14957.2|14957.3|14955.3|20
1627590750000|2021-07-29 20:32:30|14959|14957|14957|14955|14959|14957|14956.8|14954.8|30
1627590760000|2021-07-29 20:32:40|14957.2|14955.2|14957.7|14955.7|14957.9|14955.9|14957.2|14955.2|26
1627590770000|2021-07-29 20:32:50|14957.9|14955.9|14956.9|14954.9|14957.9|14955.9|14956.9|14954.9|35
1627590780000|2021-07-29 20:33:00|14956.8|14954.8|14957.3|14955.3|14957.4|14955.4|14956.2|14954.2|38
1627590790000|2021-07-29 20:33:10|14957.2|14955.2|14958|14956|14958|14956|14957|14955|14
1627590800000|2021-07-29 20:33:20|14957.9|14955.9|14952.5|14950.5|14958|14956|14951.9|14949.9|170
1627590810000|2021-07-29 20:33:30|14952.7|14950.7|14949.8|14947.8|14952.8|14950.8|14949.2|14947.2|148
1627590820000|2021-07-29 20:33:40|14949.9|14947.9|14943.9|14941.9|14949.9|14947.9|14943.7|14941.7|387
1627590830000|2021-07-29 20:33:50|14943.7|14941.7|14943.3|14941.3|14943.7|14941.7|14941.2|14939.2|104
1627590840000|2021-07-29 20:34:00|14943.7|14941.7|14945.5|14943.5|14945.9|14943.9|14942.5|14940.5|135
1627590850000|2021-07-29 20:34:10|14945.3|14943.3|14941.5|14939.5|14947.9|14945.9|14940.2|14938.2|352
1627590860000|2021-07-29 20:34:20|14941.3|14939.3|14943.8|14941.8|14943.8|14941.8|14941.3|14939.3|68
1627590870000|2021-07-29 20:34:30|14944|14942|14941.4|14939.4|14944.4|14942.4|14941.4|14939.4|107
1627590880000|2021-07-29 20:34:40|14941.5|14939.5|14943.9|14941.9|14944|14942|14941.4|14939.4|55
1627590890000|2021-07-29 20:34:50|14943.7|14941.7|14941.5|14939.5|14943.7|14941.7|14941.2|14939.2|34
1627590900000|2021-07-29 20:35:00|14941.4|14939.4|14941.5|14939.5|14941.8|14939.8|14941.4|14939.4|6
1627590910000|2021-07-29 20:35:10|14941.7|14939.7|14939.7|14937.7|14941.7|14939.7|14939.4|14937.4|33
1627590920000|2021-07-29 20:35:20|14940|14938|14940.4|14938.4|14940.4|14938.4|14939.5|14937.5|41
1627590930000|2021-07-29 20:35:30|14939.7|14937.7|14940.5|14938.5|14940.5|14938.5|14939.5|14937.5|61
1627590940000|2021-07-29 20:35:40|14940.4|14938.4|14944|14942|14944|14942|14938.8|14936.8|182
1627590950000|2021-07-29 20:35:50|14944.2|14942.2|14946.8|14944.8|14946.9|14944.9|14944|14942|78
1627590960000|2021-07-29 20:36:00|14946.9|14944.9|14948.8|14946.8|14948.9|14946.9|14946.9|14944.9|45
1627590970000|2021-07-29 20:36:10|14948.9|14946.9|14948.2|14946.2|14948.9|14946.9|14947.4|14945.4|96
1627590980000|2021-07-29 20:36:20|14948.3|14946.3|14949.5|14947.5|14949.7|14947.7|14948|14946|31
1627590990000|2021-07-29 20:36:30|14949.9|14947.9|14947.5|14945.5|14949.9|14947.9|14946.3|14944.3|98
1627591000000|2021-07-29 20:36:40|14947.4|14945.4|14951.3|14949.3|14952.4|14950.4|14946.9|14944.9|124
1627591010000|2021-07-29 20:36:50|14951.4|14949.4|14951.3|14949.3|14952|14950|14951|14949|95
1627591020000|2021-07-29 20:37:00|14951.2|14949.2|14949.4|14947.4|14951.4|14949.4|14948.8|14946.8|44
1627591030000|2021-07-29 20:37:10|14949.3|14947.3|14949.4|14947.4|14950.9|14948.9|14948.8|14946.8|92
1627591040000|2021-07-29 20:37:20|14949.5|14947.5|14948.8|14946.8|14949.8|14947.8|14947.7|14945.7|113
1627591050000|2021-07-29 20:37:30|14948.9|14946.9|14948.3|14946.3|14948.9|14946.9|14947.9|14945.9|10
1627591060000|2021-07-29 20:37:40|14948.2|14946.2|14945|14943|14948.2|14946.2|14944.3|14942.3|98
1627591070000|2021-07-29 20:37:50|14944.8|14942.8|14944.9|14942.9|14944.9|14942.9|14944.5|14942.5|30
1627591080000|2021-07-29 20:38:00|14945|14943|14942.2|14940.2|14945.4|14943.4|14942|14940|91
1627591090000|2021-07-29 20:38:10|14942|14940|14942.5|14940.5|14942.5|14940.5|14941.8|14939.8|15
1627591100000|2021-07-29 20:38:20|14942.7|14940.7|14944.2|14942.2|14944.2|14942.2|14942.5|14940.5|31
1627591110000|2021-07-29 20:38:30|14944.4|14942.4|14944.2|14942.2|14945|14943|14943.3|14941.3|65
1627591120000|2021-07-29 20:38:40|14944.3|14942.3|14946|14944|14946.2|14944.2|14944.3|14942.3|27
1627591130000|2021-07-29 20:38:50|14945.9|14943.9|14942.3|14940.3|14946|14944|14942.3|14940.3|101
1627591140000|2021-07-29 20:39:00|14942.2|14940.2|14941.5|14939.5|14942.5|14940.5|14941.5|14939.5|15
1627591150000|2021-07-29 20:39:10|14941.7|14939.7|14941.9|14939.9|14942.2|14940.2|14941.4|14939.4|26
1627591160000|2021-07-29 20:39:20|14941.8|14939.8|14938.5|14936.5|14942.3|14940.3|14937.2|14935.2|243
1627591170000|2021-07-29 20:39:30|14938.2|14936.2|14939.3|14937.3|14939.4|14937.4|14937.8|14935.8|25
1627591180000|2021-07-29 20:39:40|14938.9|14936.9|14940.8|14938.8|14941|14939|14938.9|14936.9|37
1627591190000|2021-07-29 20:39:50|14940.9|14938.9|14944.9|14942.9|14944.9|14942.9|14940.9|14938.9|44
1627591200000|2021-07-29 20:40:00|14945|14943|14940.5|14938.5|14945|14943|14940.5|14938.5|94
1627591210000|2021-07-29 20:40:10|14940.3|14938.3|14940|14938|14940.3|14938.3|14939.5|14937.5|13
1627591220000|2021-07-29 20:40:20|14940.2|14938.2|14938.4|14936.4|14940.2|14938.2|14937.9|14935.9|55
1627591230000|2021-07-29 20:40:30|14938.2|14936.2|14937.3|14935.3|14938.2|14936.2|14937.2|14935.2|20
1627591240000|2021-07-29 20:40:40|14937.7|14935.7|14937|14935|14938|14936|14937|14935|19
1627591250000|2021-07-29 20:40:50|14936.8|14934.8|14929.4|14927.4|14937.7|14935.7|14928.9|14926.9|318
1627591260000|2021-07-29 20:41:00|14930|14928|14931.5|14929.5|14932.4|14930.4|14929.5|14927.5|72
1627591270000|2021-07-29 20:41:10|14931.7|14929.7|14929.2|14927.2|14931.9|14929.9|14929.2|14927.2|39
1627591280000|2021-07-29 20:41:20|14929.4|14927.4|14930.9|14928.9|14931.5|14929.5|14928.3|14926.3|103
1627591290000|2021-07-29 20:41:30|14930.8|14928.8|14931.9|14929.9|14931.9|14929.9|14930.3|14928.3|32
1627591300000|2021-07-29 20:41:40|14932|14930|14933.8|14931.8|14934.3|14932.3|14932|14930|40
1627591310000|2021-07-29 20:41:50|14934.2|14932.2|14934|14932|14934.5|14932.5|14933|14931|48
1627591320000|2021-07-29 20:42:00|14933.7|14931.7|14930.8|14928.8|14934.2|14932.2|14930.8|14928.8|60
1627591330000|2021-07-29 20:42:10|14930.7|14928.7|14930.3|14928.3|14931.3|14929.3|14929.9|14927.9|33
1627591340000|2021-07-29 20:42:20|14928.9|14926.9|14930.9|14928.9|14931.9|14929.9|14928.7|14926.7|45
1627591350000|2021-07-29 20:42:30|14931.4|14929.4|14933.4|14931.4|14933.5|14931.5|14931.4|14929.4|31
1627591360000|2021-07-29 20:42:40|14933.8|14931.8|14934|14932|14934.4|14932.4|14932.7|14930.7|27
1627591370000|2021-07-29 20:42:50|14934.2|14932.2|14933.9|14931.9|14934.3|14932.3|14933.7|14931.7|7
1627591380000|2021-07-29 20:43:00|14933.5|14931.5|14934.3|14932.3|14935.2|14933.2|14933.5|14931.5|30
1627591390000|2021-07-29 20:43:10|14934.4|14932.4|14935.3|14933.3|14935.5|14933.5|14934|14932|21
1627591400000|2021-07-29 20:43:20|14935.2|14933.2|14934.3|14932.3|14935.5|14933.5|14934.3|14932.3|7
1627591410000|2021-07-29 20:43:30|14934.2|14932.2|14934.2|14932.2|14934.3|14932.3|14933.4|14931.4|13
1627591420000|2021-07-29 20:43:40|14933|14931|14933.4|14931.4|14935.2|14933.2|14931.9|14929.9|34
1627591430000|2021-07-29 20:43:50|14933.5|14931.5|14933.9|14931.9|14934.3|14932.3|14933.5|14931.5|7
1627591440000|2021-07-29 20:44:00|14933.8|14931.8|14935|14933|14935.2|14933.2|14933.8|14931.8|16
1627591450000|2021-07-29 20:44:10|14935.2|14933.2|14935.4|14933.4|14935.8|14933.8|14934.2|14932.2|30
1627591460000|2021-07-29 20:44:20|14935.3|14933.3|14925.9|14923.9|14935.3|14933.3|14925.9|14923.9|98
1627591470000|2021-07-29 20:44:30|14925.8|14923.8|14924.3|14922.3|14926.5|14924.5|14924.3|14922.3|64
1627591480000|2021-07-29 20:44:40|14924.7|14922.7|14927.7|14925.7|14927.7|14925.7|14924.3|14922.3|53
1627591490000|2021-07-29 20:44:50|14927.5|14925.5|14927.3|14925.3|14927.7|14925.7|14926.5|14924.5|11
1627591500000|2021-07-29 20:45:00|14927.2|14925.2|14928.7|14926.7|14930.2|14928.2|14927.2|14925.2|82
1627591510000|2021-07-29 20:45:10|14928.5|14926.5|14932.3|14930.3|14932.3|14930.3|14928.4|14926.4|56
1627591520000|2021-07-29 20:45:20|14932.5|14930.5|14934.2|14932.2|14934.2|14932.2|14932.3|14930.3|50
1627591530000|2021-07-29 20:45:30|14934.3|14932.3|14935.5|14933.5|14936|14934|14932.5|14930.5|112
1627591540000|2021-07-29 20:45:40|14935.7|14933.7|14937.4|14935.4|14938|14936|14934.2|14932.2|83
1627591550000|2021-07-29 20:45:50|14938.3|14936.3|14937.4|14935.4|14938.8|14936.8|14937.3|14935.3|49
1627591560000|2021-07-29 20:46:00|14937.9|14935.9|14939.2|14937.2|14939.9|14937.9|14937.9|14935.9|42
1627591570000|2021-07-29 20:46:10|14939.3|14937.3|14939.4|14937.4|14939.4|14937.4|14937.5|14935.5|35
1627591580000|2021-07-29 20:46:20|14939.3|14937.3|14940.8|14938.8|14941.7|14939.7|14939.3|14937.3|40
1627591590000|2021-07-29 20:46:30|14940.7|14938.7|14941.9|14939.9|14941.9|14939.9|14940.2|14938.2|54
1627591600000|2021-07-29 20:46:40|14942|14940|14942.7|14940.7|14944.7|14942.7|14941.9|14939.9|66
1627591610000|2021-07-29 20:46:50|14942.8|14940.8|14941|14939|14942.9|14940.9|14940.3|14938.3|33
1627591620000|2021-07-29 20:47:00|14941.2|14939.2|14941.7|14939.7|14941.9|14939.9|14941|14939|15
1627591630000|2021-07-29 20:47:10|14941.5|14939.5|14941|14939|14941.8|14939.8|14941|14939|15
1627591640000|2021-07-29 20:47:20|14940.9|14938.9|14940.7|14938.7|14940.9|14938.9|14940.7|14938.7|9
1627591650000|2021-07-29 20:47:30|14940.8|14938.8|14940|14938|14940.8|14938.8|14939.9|14937.9|9
1627591660000|2021-07-29 20:47:40|14939.9|14937.9|14939.5|14937.5|14939.9|14937.9|14939.3|14937.3|6
1627591670000|2021-07-29 20:47:50|14939.3|14937.3|14938.3|14936.3|14939.3|14937.3|14938.3|14936.3|27
1627591680000|2021-07-29 20:48:00|14938.2|14936.2|14938.7|14936.7|14938.8|14936.8|14937.9|14935.9|10
1627591690000|2021-07-29 20:48:10|14938.5|14936.5|14937|14935|14938.9|14936.9|14936.9|14934.9|20
1627591700000|2021-07-29 20:48:20|14936.9|14934.9|14933.4|14931.4|14936.9|14934.9|14933.3|14931.3|66
1627591710000|2021-07-29 20:48:30|14932.9|14930.9|14931.9|14929.9|14933.9|14931.9|14931.9|14929.9|26
1627591720000|2021-07-29 20:48:40|14931.7|14929.7|14933.5|14931.5|14933.7|14931.7|14931|14929|41
1627591730000|2021-07-29 20:48:50|14933.8|14931.8|14933.5|14931.5|14933.8|14931.8|14932.9|14930.9|9
1627591740000|2021-07-29 20:49:00|14933.7|14931.7|14935|14933|14935.7|14933.7|14933.5|14931.5|26
1627591750000|2021-07-29 20:49:10|14935.2|14933.2|14932.5|14930.5|14935.2|14933.2|14932.5|14930.5|14
1627591760000|2021-07-29 20:49:20|14932.7|14930.7|14930.7|14928.7|14932.8|14930.8|14930.7|14928.7|36
1627591770000|2021-07-29 20:49:30|14930.5|14928.5|14929.9|14927.9|14930.9|14928.9|14929.7|14927.7|39
1627591780000|2021-07-29 20:49:40|14929.7|14927.7|14929.7|14927.7|14929.9|14927.9|14929.2|14927.2|14
1627591790000|2021-07-29 20:49:50|14930.2|14928.2|14932|14930|14932|14930|14929.9|14927.9|39
1627591800000|2021-07-29 20:50:00|14932.2|14930.2|14934.3|14932.3|14934.5|14932.5|14932.2|14930.2|35
1627591810000|2021-07-29 20:50:10|14934.4|14932.4|14933.3|14931.3|14934.5|14932.5|14933.3|14931.3|12
1627591820000|2021-07-29 20:50:20|14933.4|14931.4|14934.4|14932.4|14934.4|14932.4|14932.8|14930.8|17
1627591830000|2021-07-29 20:50:30|14935.5|14933.5|14938|14936|14938|14936|14935.4|14933.4|69
1627591840000|2021-07-29 20:50:40|14938.2|14936.2|14938.5|14936.5|14939.3|14937.3|14937.9|14935.9|46
1627591850000|2021-07-29 20:50:50|14938.4|14936.4|14938.4|14936.4|14938.5|14936.5|14938|14936|7
1627591860000|2021-07-29 20:51:00|14939|14937|14936.4|14934.4|14940|14938|14936.4|14934.4|73
1627591870000|2021-07-29 20:51:10|14936.5|14934.5|14935.3|14933.3|14936.7|14934.7|14933.5|14931.5|31
1627591880000|2021-07-29 20:51:20|14935.2|14933.2|14933.3|14931.3|14935.2|14933.2|14933.3|14931.3|16
1627591890000|2021-07-29 20:51:30|14933.4|14931.4|14933.9|14931.9|14934|14932|14933.4|14931.4|5
1627591900000|2021-07-29 20:51:40|14933.8|14931.8|14932.9|14930.9|14934|14932|14932.3|14930.3|11
1627591910000|2021-07-29 20:51:50|14932.4|14930.4|14932.4|14930.4|14933.8|14931.8|14931.5|14929.5|25
1627591920000|2021-07-29 20:52:00|14932.2|14930.2|14931.5|14929.5|14932.3|14930.3|14931.5|14929.5|12
1627591930000|2021-07-29 20:52:10|14931.7|14929.7|14928.2|14926.2|14931.7|14929.7|14928.2|14926.2|55
1627591940000|2021-07-29 20:52:20|14928|14926|14930.2|14928.2|14930.8|14928.8|14924.7|14922.7|88
1627591950000|2021-07-29 20:52:30|14930|14928|14928.8|14926.8|14930.9|14928.9|14928.2|14926.2|24
1627591960000|2021-07-29 20:52:40|14928.9|14926.9|14927.4|14925.4|14928.9|14926.9|14927|14925|29
1627591970000|2021-07-29 20:52:50|14927.5|14925.5|14929.9|14927.9|14929.9|14927.9|14927.2|14925.2|29
1627591980000|2021-07-29 20:53:00|14929.8|14927.8|14927.2|14925.2|14929.8|14927.8|14926.7|14924.7|33
1627591990000|2021-07-29 20:53:10|14927|14925|14928.7|14926.7|14928.8|14926.8|14926.9|14924.9|21
1627592000000|2021-07-29 20:53:20|14928.8|14926.8|14928|14926|14929.2|14927.2|14928|14926|23
1627592010000|2021-07-29 20:53:30|14928.2|14926.2|14928.5|14926.5|14928.9|14926.9|14928.2|14926.2|24
1627592020000|2021-07-29 20:53:40|14928.7|14926.7|14930|14928|14930.2|14928.2|14928.5|14926.5|4
1627592030000|2021-07-29 20:53:50|14930.3|14928.3|14930.9|14928.9|14930.9|14928.9|14930.2|14928.2|27
1627592040000|2021-07-29 20:54:00|14930.8|14928.8|14928.9|14926.9|14930.8|14928.8|14928.4|14926.4|30
1627592050000|2021-07-29 20:54:10|14928.8|14926.8|14928.4|14926.4|14929.4|14927.4|14928.3|14926.3|16
1627592060000|2021-07-29 20:54:20|14928.3|14926.3|14929|14927|14929|14927|14928.3|14926.3|11
1627592070000|2021-07-29 20:54:30|14928.9|14926.9|14931.7|14929.7|14932|14930|14928.8|14926.8|20
1627592080000|2021-07-29 20:54:40|14931.5|14929.5|14937.2|14935.2|14937.2|14935.2|14931.4|14929.4|85
1627592090000|2021-07-29 20:54:50|14937|14935|14927.9|14925.9|14937.2|14935.2|14927.9|14925.9|226
1627592100000|2021-07-29 20:55:00|14927.2|14925.2|14926.7|14924.7|14928.3|14926.3|14924.8|14922.8|238
1627592110000|2021-07-29 20:55:10|14926.2|14924.2|14926.4|14924.4|14926.4|14924.4|14925.4|14923.4|26
1627592120000|2021-07-29 20:55:20|14926.5|14924.5|14929.7|14927.7|14929.7|14927.7|14926.5|14924.5|110
1627592130000|2021-07-29 20:55:30|14929.4|14927.4|14930|14928|14931|14929|14929.4|14927.4|25
1627592140000|2021-07-29 20:55:40|14929.7|14927.7|14930.2|14928.2|14930.2|14928.2|14927.4|14925.4|37
1627592150000|2021-07-29 20:55:50|14930|14928|14929.9|14927.9|14930.7|14928.7|14929.3|14927.3|15
1627592160000|2021-07-29 20:56:00|14930|14928|14929.4|14927.4|14930.3|14928.3|14929|14927|64
1627592170000|2021-07-29 20:56:10|14929.2|14927.2|14928.3|14926.3|14929.2|14927.2|14927.7|14925.7|14
1627592180000|2021-07-29 20:56:20|14928.2|14926.2|14927.4|14925.4|14928.4|14926.4|14927|14925|14
1627592190000|2021-07-29 20:56:30|14927.5|14925.5|14927.3|14925.3|14927.8|14925.8|14927.3|14925.3|10
1627592200000|2021-07-29 20:56:40|14927.4|14925.4|14928.9|14926.9|14929.3|14927.3|14927.4|14925.4|10
1627592210000|2021-07-29 20:56:50|14928.7|14926.7|14929.7|14927.7|14929.9|14927.9|14928.7|14926.7|15
1627592220000|2021-07-29 20:57:00|14929.5|14927.5|14929.3|14927.3|14929.8|14927.8|14928.4|14926.4|12
1627592230000|2021-07-29 20:57:10|14929.4|14927.4|14928.7|14926.7|14929.5|14927.5|14928.4|14926.4|16
1627592240000|2021-07-29 20:57:20|14928.8|14926.8|14930.2|14928.2|14930.2|14928.2|14928.7|14926.7|23
1627592250000|2021-07-29 20:57:30|14929.9|14927.9|14931.5|14929.5|14931.7|14929.7|14929.9|14927.9|28
1627592260000|2021-07-29 20:57:40|14931.4|14929.4|14931.4|14929.4|14932.2|14930.2|14931.3|14929.3|8
1627592270000|2021-07-29 20:57:50|14931.3|14929.3|14931.7|14929.7|14932|14930|14930.9|14928.9|27
1627592280000|2021-07-29 20:58:00|14931.4|14929.4|14929.4|14927.4|14931.4|14929.4|14928.9|14926.9|29
1627592290000|2021-07-29 20:58:10|14929.3|14927.3|14928.8|14926.8|14929.5|14927.5|14928.8|14926.8|5
1627592300000|2021-07-29 20:58:20|14928.3|14926.3|14927.3|14925.3|14928.4|14926.4|14927.2|14925.2|15
1627592310000|2021-07-29 20:58:30|14927.4|14925.4|14924.3|14922.3|14927.5|14925.5|14924.2|14922.2|72
1627592320000|2021-07-29 20:58:40|14923.7|14921.7|14918.3|14916.3|14923.9|14921.9|14915.8|14913.8|380
1627592330000|2021-07-29 20:58:50|14917.9|14915.9|14920|14918|14920.7|14918.7|14917.9|14915.9|37
1627592340000|2021-07-29 20:59:00|14920.2|14918.2|14920.7|14918.7|14921|14919|14920.2|14918.2|23
1627592350000|2021-07-29 20:59:10|14920.5|14918.5|14919.9|14917.9|14920.7|14918.7|14919.9|14917.9|31
1627592360000|2021-07-29 20:59:20|14920|14918|14918.3|14916.3|14920.3|14918.3|14917.2|14915.2|52
1627592370000|2021-07-29 20:59:30|14918.7|14916.7|14921.3|14919.3|14922.5|14920.5|14918.7|14916.7|59
1627592380000|2021-07-29 20:59:40|14921.4|14919.4|14922.2|14920.2|14922.2|14920.2|14920.7|14918.7|26
1627592390000|2021-07-29 20:59:50|14921.8|14919.8|14923.9|14918.9|14925.5|14923.5|14921.8|14918.9|58
1627592400000|2021-07-29 21:00:00|14923.7|14918.7|14924.2|14919.2|14924.2|14919.2|14923.4|14918.4|0
1627592410000|2021-07-29 21:00:10|14923.4|14918.4|14923.8|14918.8|14923.8|14918.8|14923.4|14918.4|0
1627592440000|2021-07-29 21:00:40|14923.2|14918.2|14922.8|14917.8|14923.2|14918.2|14922.6|14917.6|0
1627592450000|2021-07-29 21:00:50|14922.6|14917.6|14922.5|14917.5|14922.6|14917.6|14922.5|14917.5|0
1627592460000|2021-07-29 21:01:00|14922.8|14917.8|14923|14918|14923|14918|14922.8|14917.8|0
1627592470000|2021-07-29 21:01:10|14923.2|14918.2|14923.2|14918.2|14923.2|14918.2|14922|14917|0
1627592480000|2021-07-29 21:01:20|14922.6|14917.6|14923.2|14918.2|14923.3|14918.3|14922.6|14917.6|0
1627592490000|2021-07-29 21:01:30|14923.3|14918.3|14924.9|14919.9|14924.9|14919.9|14923.3|14918.3|0
1627592500000|2021-07-29 21:01:40|14925|14920|14923.6|14918.6|14925|14920|14923.5|14918.5|0
1627592510000|2021-07-29 21:01:50|14923.3|14918.3|14923.5|14918.5|14923.5|14918.5|14923.2|14918.2|0
1627592520000|2021-07-29 21:02:00|14923.6|14918.6|14923.8|14918.8|14923.8|14918.8|14923.6|14918.6|0
1627592530000|2021-07-29 21:02:10|14924|14919|14924.8|14919.8|14924.8|14919.8|14924|14919|0
1627592540000|2021-07-29 21:02:20|14924.6|14919.6|14925.1|14920.1|14925.1|14920.1|14924.6|14919.6|0
1627592550000|2021-07-29 21:02:30|14925.2|14920.2|14925.5|14920.5|14925.5|14920.5|14925.2|14920.2|0
1627592560000|2021-07-29 21:02:40|14925.3|14920.3|14924.3|14919.3|14925.3|14920.3|14924.3|14919.3|0
1627592570000|2021-07-29 21:02:50|14923.8|14918.8|14924.4|14919.4|14924.4|14919.4|14923.7|14918.7|0
1627592580000|2021-07-29 21:03:00|14924.1|14919.1|14923.8|14918.8|14924.2|14919.2|14923.8|14918.8|0
1627592590000|2021-07-29 21:03:10|14923.9|14918.9|14924.2|14919.2|14924.5|14919.5|14923.9|14918.9|0
1627592600000|2021-07-29 21:03:20|14923.9|14918.9|14923.2|14918.2|14924|14919|14923.2|14918.2|0
1627592610000|2021-07-29 21:03:30|14923|14918|14923.1|14918.1|14923.6|14918.6|14923|14918|0
1627592620000|2021-07-29 21:03:40|14923.4|14918.4|14923.4|14918.4|14923.4|14918.4|14923.4|14918.4|0
1627592630000|2021-07-29 21:03:50|14923.3|14918.3|14923.4|14918.4|14923.4|14918.4|14923.3|14918.3|0
1627592640000|2021-07-29 21:04:00|14923.5|14918.5|14923.8|14918.8|14923.8|14918.8|14923.5|14918.5|0
1627592650000|2021-07-29 21:04:10|14923.9|14918.9|14924.1|14919.1|14924.1|14919.1|14923.9|14918.9|0
1627592660000|2021-07-29 21:04:20|14923.9|14918.9|14924.1|14919.1|14924.2|14919.2|14923.7|14918.7|0
1627592670000|2021-07-29 21:04:30|14924.2|14919.2|14924.2|14919.2|14924.2|14919.2|14924.2|14919.2|0
1627592680000|2021-07-29 21:04:40|14924.7|14919.7|14924.9|14919.9|14924.9|14919.9|14924.3|14919.3|0
1627592690000|2021-07-29 21:04:50|14924.7|14919.7|14923.8|14918.8|14924.7|14919.7|14923.8|14918.8|0
1627592700000|2021-07-29 21:05:00|14924.2|14919.2|14921.6|14916.6|14924.2|14919.2|14921.6|14916.6|0
1627592710000|2021-07-29 21:05:10|14921.7|14916.7|14921.7|14916.7|14921.7|14916.7|14921.7|14916.7|0
1627592730000|2021-07-29 21:05:30|14922.3|14917.3|14923.5|14918.5|14923.5|14918.5|14922.3|14917.3|0
1627592740000|2021-07-29 21:05:40|14923.1|14918.1|14922.8|14917.8|14923.1|14918.1|14922.7|14917.7|0
1627592760000|2021-07-29 21:06:00|14922.7|14917.7|14922|14917|14922.7|14917.7|14922|14917|0
1627592790000|2021-07-29 21:06:30|14922.1|14917.1|14919.9|14914.9|14922.1|14917.1|14919.9|14914.9|0
1627592800000|2021-07-29 21:06:40|14919.7|14914.7|14921|14916|14921.1|14916.1|14919.7|14914.7|0
1627592810000|2021-07-29 21:06:50|14921.1|14916.1|14921|14916|14921.8|14916.8|14921|14916|0
1627592820000|2021-07-29 21:07:00|14920.9|14915.9|14920.8|14915.8|14922|14917|14920.8|14915.8|0
1627592830000|2021-07-29 21:07:10|14920.7|14915.7|14920.8|14915.8|14920.9|14915.9|14920.5|14915.5|0
1627592840000|2021-07-29 21:07:20|14921.5|14916.5|14920.7|14915.7|14921.5|14916.5|14920.6|14915.6|0
1627592850000|2021-07-29 21:07:30|14920.2|14915.2|14920.3|14915.3|14920.3|14915.3|14920.2|14915.2|0
1627592860000|2021-07-29 21:07:40|14921|14916|14921|14916|14921|14916|14921|14916|0
1627592870000|2021-07-29 21:07:50|14921.6|14916.6|14921.6|14916.6|14921.6|14916.6|14921.6|14916.6|0
1627592880000|2021-07-29 21:08:00|14920.5|14915.5|14920.6|14915.6|14920.7|14915.7|14920.4|14915.4|0
1627592890000|2021-07-29 21:08:10|14920.7|14915.7|14922.2|14917.2|14922.2|14917.2|14920.4|14915.4|0
1627592900000|2021-07-29 21:08:20|14922.5|14917.5|14922.3|14917.3|14922.6|14917.6|14922.2|14917.2|0
1627592910000|2021-07-29 21:08:30|14922.1|14917.1|14922.3|14917.3|14922.5|14917.5|14922.1|14917.1|0
1627592920000|2021-07-29 21:08:40|14922.1|14917.1|14922.6|14917.6|14922.6|14917.6|14922.1|14917.1|0
1627592930000|2021-07-29 21:08:50|14922.7|14917.7|14922.8|14917.8|14922.8|14917.8|14922.7|14917.7|0
1627592940000|2021-07-29 21:09:00|14921.1|14916.1|14922.8|14917.8|14922.8|14917.8|14921.1|14916.1|0
1627592950000|2021-07-29 21:09:10|14923.3|14918.3|14922.7|14917.7|14923.5|14918.5|14922.7|14917.7|0
1627592960000|2021-07-29 21:09:20|14923.2|14918.2|14923.9|14918.9|14923.9|14918.9|14923.2|14918.2|0
1627592970000|2021-07-29 21:09:30|14923.3|14918.3|14923.9|14918.9|14923.9|14918.9|14923.3|14918.3|0
1627592980000|2021-07-29 21:09:40|14926.9|14921.9|14926.9|14921.9|14926.9|14921.9|14926.9|14921.9|0
1627593010000|2021-07-29 21:10:10|14927|14922|14927|14922|14927|14922|14927|14922|0
1627593020000|2021-07-29 21:10:20|14927.2|14922.2|14927.2|14922.2|14927.2|14922.2|14927.2|14922.2|0
1627593030000|2021-07-29 21:10:30|14925.7|14920.7|14925.3|14920.3|14925.7|14920.7|14925|14920|0
1627593040000|2021-07-29 21:10:40|14925.4|14920.4|14925.9|14920.9|14925.9|14920.9|14925.4|14920.4|0
1627593050000|2021-07-29 21:10:50|14926.1|14921.1|14926.2|14921.2|14926.2|14921.2|14926.1|14921.1|0
1627593060000|2021-07-29 21:11:00|14926.3|14921.3|14927.1|14922.1|14927.1|14922.1|14926.3|14921.3|0
1627593070000|2021-07-29 21:11:10|14927|14922|14928|14923|14928|14923|14927|14922|0
1627593080000|2021-07-29 21:11:20|14928.1|14923.1|14928.9|14923.9|14928.9|14923.9|14928.1|14923.1|0
1627593090000|2021-07-29 21:11:30|14928.8|14923.8|14929.3|14924.3|14929.3|14924.3|14928.7|14923.7|0
1627593100000|2021-07-29 21:11:40|14929|14924|14929|14924|14929|14924|14929|14924|0
1627593130000|2021-07-29 21:12:10|14929.1|14924.1|14929.4|14924.4|14929.4|14924.4|14929|14924|0
1627593140000|2021-07-29 21:12:20|14929.6|14924.6|14930.4|14925.4|14930.4|14925.4|14929.5|14924.5|0
1627593150000|2021-07-29 21:12:30|14929.8|14924.8|14929.9|14924.9|14929.9|14924.9|14929.8|14924.8|0
1627593170000|2021-07-29 21:12:50|14930.5|14925.5|14930.5|14925.5|14930.5|14925.5|14930.5|14925.5|0
1627593180000|2021-07-29 21:13:00|14930.4|14925.4|14930.5|14925.5|14930.5|14925.5|14930.4|14925.4|0
1627593190000|2021-07-29 21:13:10|14930.4|14925.4|14930.5|14925.5|14930.5|14925.5|14929.8|14924.8|0
1627593200000|2021-07-29 21:13:20|14930.6|14925.6|14931.3|14926.3|14931.3|14926.3|14930.6|14925.6|0
1627593210000|2021-07-29 21:13:30|14931.8|14926.8|14932.1|14927.1|14932.1|14927.1|14931.7|14926.7|0
1627593220000|2021-07-29 21:13:40|14932|14927|14932|14927|14932|14927|14932|14927|0
1627593230000|2021-07-29 21:13:50|14931.9|14926.9|14931.6|14926.6|14931.9|14926.9|14931.6|14926.6|0
1627593240000|2021-07-29 21:14:00|14931.5|14926.5|14931.2|14926.2|14931.5|14926.5|14931.2|14926.2|0
1627593250000|2021-07-29 21:14:10|14931|14926|14931|14926|14931|14926|14931|14926|0
1627593260000|2021-07-29 21:14:20|14930.9|14925.9|14930.7|14925.7|14930.9|14925.9|14930.7|14925.7|0
1627593270000|2021-07-29 21:14:30|14930.9|14925.9|14930.9|14925.9|14930.9|14925.9|14930.9|14925.9|0
1627593280000|2021-07-29 21:14:40|14930.8|14925.8|14930.3|14925.3|14930.8|14925.8|14930.3|14925.3|0
1627593290000|2021-07-29 21:14:50|14929.5|14924.5|14930.3|14925.3|14930.3|14925.3|14929.3|14924.3|0
1627593300000|2021-07-29 21:15:00|14929.4|14924.4|14929.5|14924.5|14929.5|14924.5|14929.4|14924.4|0
1627593320000|2021-07-29 21:15:20|14930.1|14925.1|14930.4|14925.4|14930.4|14925.4|14930.1|14925.1|0
1627593330000|2021-07-29 21:15:30|14930.7|14925.7|14930.1|14925.1|14930.7|14925.7|14930.1|14925.1|0
1627593340000|2021-07-29 21:15:40|14930.2|14925.2|14930.2|14925.2|14930.2|14925.2|14930.2|14925.2|0
1627593360000|2021-07-29 21:16:00|14929.8|14924.8|14929.8|14924.8|14929.8|14924.8|14929.8|14924.8|0
1627593370000|2021-07-29 21:16:10|14929.1|14924.1|14930|14925|14930|14925|14929.1|14924.1|0
1627593380000|2021-07-29 21:16:20|14930.1|14925.1|14930.1|14925.1|14930.1|14925.1|14930.1|14925.1|0
1627593390000|2021-07-29 21:16:30|14930|14925|14930.1|14925.1|14930.1|14925.1|14930|14925|0
1627593410000|2021-07-29 21:16:50|14930.2|14925.2|14930.3|14925.3|14930.3|14925.3|14930.2|14925.2|0
1627593420000|2021-07-29 21:17:00|14930.2|14925.2|14930.2|14925.2|14930.2|14925.2|14930.2|14925.2|0
1627593440000|2021-07-29 21:17:20|14930.1|14925.1|14930.1|14925.1|14930.1|14925.1|14930.1|14925.1|0
1627593480000|2021-07-29 21:18:00|14930.3|14925.3|14930.5|14925.5|14930.5|14925.5|14930.3|14925.3|0
1627593490000|2021-07-29 21:18:10|14930.6|14925.6|14930.1|14925.1|14930.6|14925.6|14930.1|14925.1|0
1627593510000|2021-07-29 21:18:30|14930.2|14925.2|14930.1|14925.1|14930.2|14925.2|14930.1|14925.1|0
1627593520000|2021-07-29 21:18:40|14930.5|14925.5|14930.5|14925.5|14930.5|14925.5|14930.5|14925.5|0
1627593530000|2021-07-29 21:18:50|14930.6|14925.6|14930.9|14925.9|14931.1|14926.1|14930.6|14925.6|0
1627593540000|2021-07-29 21:19:00|14931|14926|14931.3|14926.3|14931.3|14926.3|14931|14926|0
1627593550000|2021-07-29 21:19:10|14931.2|14926.2|14931.4|14926.4|14931.4|14926.4|14931.2|14926.2|0
1627593560000|2021-07-29 21:19:20|14931.5|14926.5|14931.3|14926.3|14931.5|14926.5|14931.3|14926.3|0
1627593570000|2021-07-29 21:19:30|14931.4|14926.4|14931.4|14926.4|14931.4|14926.4|14931.4|14926.4|0
1627593580000|2021-07-29 21:19:40|14931.2|14926.2|14931.4|14926.4|14931.4|14926.4|14931|14926|0
1627593600000|2021-07-29 21:20:00|14931.7|14926.7|14931.9|14926.9|14932|14927|14931.7|14926.7|0
1627593610000|2021-07-29 21:20:10|14932|14927|14932|14927|14932.1|14927.1|14932|14927|0
1627593620000|2021-07-29 21:20:20|14931.8|14926.8|14931.8|14926.8|14931.8|14926.8|14931.8|14926.8|0
1627593630000|2021-07-29 21:20:30|14931.9|14926.9|14932.5|14927.5|14932.5|14927.5|14931.9|14926.9|0
1627593640000|2021-07-29 21:20:40|14932.4|14927.4|14932.5|14927.5|14932.5|14927.5|14932.4|14927.4|0
1627593650000|2021-07-29 21:20:50|14932.7|14927.7|14933|14928|14933.4|14928.4|14932.7|14927.7|0
1627593660000|2021-07-29 21:21:00|14932.8|14927.8|14932.8|14927.8|14932.8|14927.8|14932.8|14927.8|0
1627593670000|2021-07-29 21:21:10|14932.7|14927.7|14932.7|14927.7|14932.7|14927.7|14932.7|14927.7|0
1627593680000|2021-07-29 21:21:20|14933.1|14928.1|14933.1|14928.1|14933.1|14928.1|14933.1|14928.1|0
1627593690000|2021-07-29 21:21:30|14933.2|14928.2|14932.8|14927.8|14933.2|14928.2|14932.8|14927.8|0
1627593700000|2021-07-29 21:21:40|14932.7|14927.7|14932.7|14927.7|14932.7|14927.7|14932.7|14927.7|0
1627593730000|2021-07-29 21:22:10|14932.8|14927.8|14932.8|14927.8|14932.8|14927.8|14932.8|14927.8|0
1627593740000|2021-07-29 21:22:20|14931|14926|14931|14926|14931|14926|14931|14926|0
1627593750000|2021-07-29 21:22:30|14932.2|14927.2|14932.2|14927.2|14932.2|14927.2|14932.2|14927.2|0
1627593770000|2021-07-29 21:22:50|14932|14927|14932.4|14927.4|14932.5|14927.5|14931.9|14926.9|0
1627593780000|2021-07-29 21:23:00|14931.8|14926.8|14931.3|14926.3|14931.8|14926.8|14931.1|14926.1|0
1627593790000|2021-07-29 21:23:10|14931.4|14926.4|14929.6|14924.6|14931.5|14926.5|14929.6|14924.6|0
1627593800000|2021-07-29 21:23:20|14928.4|14923.4|14928.4|14923.4|14928.4|14923.4|14928.4|14923.4|0
1627593810000|2021-07-29 21:23:30|14928.5|14923.5|14931|14926|14931.2|14926.2|14928.5|14923.5|0
1627593820000|2021-07-29 21:23:40|14930.4|14925.4|14930.4|14925.4|14930.4|14925.4|14930.2|14925.2|0
1627593830000|2021-07-29 21:23:50|14930.8|14925.8|14930.7|14925.7|14931.7|14926.7|14930.7|14925.7|0
1627593840000|2021-07-29 21:24:00|14931.2|14926.2|14930.3|14925.3|14931.2|14926.2|14930.3|14925.3|0
1627593850000|2021-07-29 21:24:10|14930.1|14925.1|14930.6|14925.6|14930.7|14925.7|14930.1|14925.1|0
1627593860000|2021-07-29 21:24:20|14930.9|14925.9|14930.9|14925.9|14930.9|14925.9|14930.9|14925.9|0
1627593870000|2021-07-29 21:24:30|14930.8|14925.8|14930.8|14925.8|14930.8|14925.8|14930.8|14925.8|0
1627593880000|2021-07-29 21:24:40|14931.1|14926.1|14931.3|14926.3|14931.3|14926.3|14931.1|14926.1|0
1627593890000|2021-07-29 21:24:50|14931.4|14926.4|14932.2|14927.2|14932.2|14927.2|14931.4|14926.4|0
1627593900000|2021-07-29 21:25:00|14932.3|14927.3|14932.2|14927.2|14932.3|14927.3|14931.9|14926.9|0
1627593910000|2021-07-29 21:25:10|14932.3|14927.3|14932.8|14927.8|14932.8|14927.8|14932.3|14927.3|0
1627593920000|2021-07-29 21:25:20|14932.7|14927.7|14931.7|14926.7|14932.7|14927.7|14931.7|14926.7|0
1627593940000|2021-07-29 21:25:40|14930.6|14925.6|14931.3|14926.3|14931.3|14926.3|14930.6|14925.6|0
1627593950000|2021-07-29 21:25:50|14932.3|14927.3|14931.8|14926.8|14932.3|14927.3|14931.2|14926.2|0
1627593960000|2021-07-29 21:26:00|14931.5|14926.5|14931.5|14926.5|14931.5|14926.5|14931.5|14926.5|0
1627593970000|2021-07-29 21:26:10|14931.3|14926.3|14931.6|14926.6|14931.6|14926.6|14931.3|14926.3|0
1627593980000|2021-07-29 21:26:20|14931.3|14926.3|14931.2|14926.2|14931.4|14926.4|14931.2|14926.2|0
1627593990000|2021-07-29 21:26:30|14931.4|14926.4|14931|14926|14931.4|14926.4|14931|14926|0
1627594010000|2021-07-29 21:26:50|14931.1|14926.1|14931.4|14926.4|14931.4|14926.4|14931.1|14926.1|0
1627594020000|2021-07-29 21:27:00|14931.5|14926.5|14931.6|14926.6|14931.6|14926.6|14931.5|14926.5|0
1627594050000|2021-07-29 21:27:30|14931.9|14926.9|14931.9|14926.9|14931.9|14926.9|14931.9|14926.9|0
1627594060000|2021-07-29 21:27:40|14932|14927|14932|14927|14932|14927|14932|14927|0
1627594070000|2021-07-29 21:27:50|14932.3|14927.3|14931.4|14926.4|14932.3|14927.3|14931.4|14926.4|0
1627594080000|2021-07-29 21:28:00|14931.6|14926.6|14931.9|14926.9|14931.9|14926.9|14931.6|14926.6|0
1627594090000|2021-07-29 21:28:10|14932.2|14927.2|14931.2|14926.2|14932.2|14927.2|14931.2|14926.2|0
1627594100000|2021-07-29 21:28:20|14932|14927|14932|14927|14932|14927|14932|14927|0
1627594110000|2021-07-29 21:28:30|14930.9|14925.9|14929|14924|14930.9|14925.9|14929|14924|0
1627594140000|2021-07-29 21:29:00|14928.9|14923.9|14930|14925|14930.1|14925.1|14928.9|14923.9|0
1627594160000|2021-07-29 21:29:20|14927.9|14922.9|14927.9|14922.9|14927.9|14922.9|14927.9|14922.9|0
1627594170000|2021-07-29 21:29:30|14928.1|14923.1|14927.8|14922.8|14928.1|14923.1|14927.8|14922.8|0
1627594180000|2021-07-29 21:29:40|14927.9|14922.9|14927.8|14922.8|14927.9|14922.9|14927.8|14922.8|0
1627594190000|2021-07-29 21:29:50|14927.6|14922.6|14927.6|14922.6|14927.6|14922.6|14927.6|14922.6|0
1627594200000|2021-07-29 21:30:00|14928.2|14923.2|14928.1|14923.1|14928.2|14923.2|14928.1|14923.1|0
1627594230000|2021-07-29 21:30:30|14928.3|14923.3|14928.3|14923.3|14928.3|14923.3|14928.3|14923.3|0
1627594240000|2021-07-29 21:30:40|14928.5|14923.5|14928.3|14923.3|14928.5|14923.5|14928.3|14923.3|0
1627594250000|2021-07-29 21:30:50|14928.5|14923.5|14929.2|14924.2|14929.2|14924.2|14928.5|14923.5|0
1627594260000|2021-07-29 21:31:00|14930.6|14925.6|14928.7|14923.7|14930.6|14925.6|14928.7|14923.7|0
1627594270000|2021-07-29 21:31:10|14927.1|14922.1|14927.1|14922.1|14927.3|14922.3|14927.1|14922.1|0
1627594280000|2021-07-29 21:31:20|14927|14922|14926.8|14921.8|14927|14922|14926.8|14921.8|0
1627594290000|2021-07-29 21:31:30|14926.9|14921.9|14926.9|14921.9|14926.9|14921.9|14926.9|14921.9|0
1627594300000|2021-07-29 21:31:40|14926.8|14921.8|14928.7|14923.7|14929.5|14924.5|14926.8|14921.8|0
1627594320000|2021-07-29 21:32:00|14928.8|14923.8|14928.8|14923.8|14928.8|14923.8|14928.8|14923.8|0
1627594330000|2021-07-29 21:32:10|14928.9|14923.9|14928.9|14923.9|14928.9|14923.9|14928.9|14923.9|0
1627594340000|2021-07-29 21:32:20|14927.1|14922.1|14927.1|14922.1|14927.1|14922.1|14927.1|14922.1|0
1627594350000|2021-07-29 21:32:30|14926.5|14921.5|14926.5|14921.5|14926.5|14921.5|14926.5|14921.5|0
1627594360000|2021-07-29 21:32:40|14927.1|14922.1|14927.1|14922.1|14927.1|14922.1|14927.1|14922.1|0
1627594380000|2021-07-29 21:33:00|14926.5|14921.5|14926.5|14921.5|14926.5|14921.5|14926.5|14921.5|0
1627594400000|2021-07-29 21:33:20|14926.6|14921.6|14926.6|14921.6|14926.6|14921.6|14926.6|14921.6|0
1627594410000|2021-07-29 21:33:30|14926.7|14921.7|14926.7|14921.7|14926.7|14921.7|14926.7|14921.7|0
1627594450000|2021-07-29 21:34:10|14926.6|14921.6|14926.9|14921.9|14926.9|14921.9|14926.6|14921.6|0
1627594460000|2021-07-29 21:34:20|14928.7|14923.7|14929.2|14924.2|14929.2|14924.2|14928.7|14923.7|0
1627594480000|2021-07-29 21:34:40|14929.5|14924.5|14929|14924|14929.5|14924.5|14928.9|14923.9|0
1627594490000|2021-07-29 21:34:50|14928.6|14923.6|14926.9|14921.9|14928.6|14923.6|14926.9|14921.9|0
1627594500000|2021-07-29 21:35:00|14927|14922|14927.4|14922.4|14927.4|14922.4|14927|14922|0
1627594520000|2021-07-29 21:35:20|14927.5|14922.5|14927|14922|14927.5|14922.5|14927|14922|0
1627594530000|2021-07-29 21:35:30|14927.5|14922.5|14927.5|14922.5|14927.5|14922.5|14927.5|14922.5|0
1627594540000|2021-07-29 21:35:40|14927.4|14922.4|14927.5|14922.5|14927.5|14922.5|14927.4|14922.4|0
1627594560000|2021-07-29 21:36:00|14927.3|14922.3|14926.8|14921.8|14927.3|14922.3|14926.8|14921.8|0
1627594590000|2021-07-29 21:36:30|14926.2|14921.2|14926.2|14921.2|14926.2|14921.2|14926.2|14921.2|0
1627594600000|2021-07-29 21:36:40|14926.8|14921.8|14926.9|14921.9|14926.9|14921.9|14926.8|14921.8|0
1627594610000|2021-07-29 21:36:50|14926.3|14921.3|14926.8|14921.8|14926.8|14921.8|14926.3|14921.3|0
1627594630000|2021-07-29 21:37:10|14927|14922|14927.3|14922.3|14927.3|14922.3|14927|14922|0
1627594640000|2021-07-29 21:37:20|14927.2|14922.2|14926.9|14921.9|14927.2|14922.2|14926.9|14921.9|0
1627594660000|2021-07-29 21:37:40|14926.4|14921.4|14926.4|14921.4|14926.4|14921.4|14926.4|14921.4|0
1627594680000|2021-07-29 21:38:00|14926.9|14921.9|14926.9|14921.9|14926.9|14921.9|14926.9|14921.9|0
1627594690000|2021-07-29 21:38:10|14927|14922|14927.1|14922.1|14927.1|14922.1|14927|14922|0
1627594700000|2021-07-29 21:38:20|14927|14922|14927.2|14922.2|14927.2|14922.2|14927|14922|0
1627594710000|2021-07-29 21:38:30|14927.3|14922.3|14930.3|14925.3|14930.3|14925.3|14927.3|14922.3|0
1627594720000|2021-07-29 21:38:40|14929.7|14924.7|14929.7|14924.7|14929.7|14924.7|14929.7|14924.7|0
1627594730000|2021-07-29 21:38:50|14929.8|14924.8|14929.9|14924.9|14929.9|14924.9|14929.8|14924.8|0
1627594740000|2021-07-29 21:39:00|14929.8|14924.8|14929.9|14924.9|14929.9|14924.9|14929.8|14924.8|0
1627594770000|2021-07-29 21:39:30|14930.5|14925.5|14930.4|14925.4|14930.5|14925.5|14930.4|14925.4|0
1627594780000|2021-07-29 21:39:40|14930.5|14925.5|14930.5|14925.5|14930.5|14925.5|14930.5|14925.5|0
1627594790000|2021-07-29 21:39:50|14930.6|14925.6|14930.6|14925.6|14930.6|14925.6|14930.6|14925.6|0
1627594800000|2021-07-29 21:40:00|14930.2|14925.2|14929.4|14924.4|14930.2|14925.2|14929.4|14924.4|0
1627594810000|2021-07-29 21:40:10|14929.3|14924.3|14929.3|14924.3|14929.3|14924.3|14929.2|14924.2|0
1627594820000|2021-07-29 21:40:20|14929.4|14924.4|14929.4|14924.4|14929.4|14924.4|14929.4|14924.4|0
1627594830000|2021-07-29 21:40:30|14928.9|14923.9|14929.4|14924.4|14929.4|14924.4|14928.7|14923.7|0
1627594850000|2021-07-29 21:40:50|14930.2|14925.2|14930.2|14925.2|14930.2|14925.2|14930.2|14925.2|0
1627594900000|2021-07-29 21:41:40|14930.8|14925.8|14930.8|14925.8|14930.8|14925.8|14930.8|14925.8|0
1627594910000|2021-07-29 21:41:50|14930.6|14925.6|14930.7|14925.7|14931.2|14926.2|14930.6|14925.6|0
1627594920000|2021-07-29 21:42:00|14930.6|14925.6|14930.7|14925.7|14930.7|14925.7|14930.6|14925.6|0
1627594930000|2021-07-29 21:42:10|14930.8|14925.8|14931|14926|14931.3|14926.3|14930.8|14925.8|0
1627594950000|2021-07-29 21:42:30|14930.9|14925.9|14930.4|14925.4|14930.9|14925.9|14930.3|14925.3|0
1627594960000|2021-07-29 21:42:40|14930.3|14925.3|14930.3|14925.3|14930.3|14925.3|14930.3|14925.3|0
1627594980000|2021-07-29 21:43:00|14930.4|14925.4|14930.5|14925.5|14930.5|14925.5|14930.4|14925.4|0
1627595000000|2021-07-29 21:43:20|14930.8|14925.8|14930.6|14925.6|14930.8|14925.8|14930.6|14925.6|0
1627595010000|2021-07-29 21:43:30|14930.8|14925.8|14930.9|14925.9|14930.9|14925.9|14930.8|14925.8|0
1627595030000|2021-07-29 21:43:50|14931|14926|14931.1|14926.1|14931.1|14926.1|14931|14926|0
1627595050000|2021-07-29 21:44:10|14931.7|14926.7|14931.6|14926.6|14931.9|14926.9|14931.6|14926.6|0
1627595060000|2021-07-29 21:44:20|14931.1|14926.1|14931.1|14926.1|14931.1|14926.1|14931.1|14926.1|0
1627595070000|2021-07-29 21:44:30|14931.2|14926.2|14931.2|14926.2|14931.2|14926.2|14931.2|14926.2|0
1627595110000|2021-07-29 21:45:10|14931.1|14926.1|14931.1|14926.1|14931.1|14926.1|14931.1|14926.1|0
1627595150000|2021-07-29 21:45:50|14931.2|14926.2|14931.2|14926.2|14931.2|14926.2|14931.2|14926.2|0
1627595160000|2021-07-29 21:46:00|14931.1|14926.1|14931|14926|14931.1|14926.1|14931|14926|0
1627595170000|2021-07-29 21:46:10|14931.1|14926.1|14930.8|14925.8|14931.1|14926.1|14930.8|14925.8|0
1627595190000|2021-07-29 21:46:30|14930.2|14925.2|14930.3|14925.3|14930.3|14925.3|14930.2|14925.2|0
1627595200000|2021-07-29 21:46:40|14930.4|14925.4|14930.4|14925.4|14930.4|14925.4|14930.4|14925.4|0
1627595210000|2021-07-29 21:46:50|14930.3|14925.3|14930.3|14925.3|14930.3|14925.3|14930.3|14925.3|0
1627595220000|2021-07-29 21:47:00|14929.4|14924.4|14929.7|14924.7|14929.9|14924.9|14929.4|14924.4|0
1627595230000|2021-07-29 21:47:10|14929.9|14924.9|14929.9|14924.9|14930|14925|14929.9|14924.9|0
1627595240000|2021-07-29 21:47:20|14929.8|14924.8|14929.8|14924.8|14929.8|14924.8|14929.8|14924.8|0
1627595250000|2021-07-29 21:47:30|14929.4|14924.4|14929.8|14924.8|14929.8|14924.8|14929.4|14924.4|0
1627595260000|2021-07-29 21:47:40|14929.4|14924.4|14929.4|14924.4|14929.4|14924.4|14929.4|14924.4|0
1627595270000|2021-07-29 21:47:50|14929.5|14924.5|14929.5|14924.5|14929.5|14924.5|14929.5|14924.5|0
1627595290000|2021-07-29 21:48:10|14929.9|14924.9|14929.9|14924.9|14929.9|14924.9|14929.9|14924.9|0
1627595300000|2021-07-29 21:48:20|14930.2|14925.2|14930.2|14925.2|14930.2|14925.2|14930.2|14925.2|0
1627595310000|2021-07-29 21:48:30|14929.9|14924.9|14929.4|14924.4|14929.9|14924.9|14929.4|14924.4|0
1627595320000|2021-07-29 21:48:40|14929.5|14924.5|14929.8|14924.8|14929.8|14924.8|14929.5|14924.5|0
1627595330000|2021-07-29 21:48:50|14929.9|14924.9|14929.4|14924.4|14929.9|14924.9|14929.4|14924.4|0
1627595340000|2021-07-29 21:49:00|14929.5|14924.5|14928.3|14923.3|14929.6|14924.6|14928.2|14923.2|0
1627595350000|2021-07-29 21:49:10|14928.2|14923.2|14928.1|14923.1|14928.2|14923.2|14927.9|14922.9|0
1627595360000|2021-07-29 21:49:20|14928|14923|14928.1|14923.1|14928.1|14923.1|14928|14923|0
1627595370000|2021-07-29 21:49:30|14928.2|14923.2|14928.5|14923.5|14928.5|14923.5|14928.2|14923.2|0
1627595380000|2021-07-29 21:49:40|14927.8|14922.8|14928|14923|14928|14923|14927.8|14922.8|0
1627595400000|2021-07-29 21:50:00|14928.1|14923.1|14928|14923|14928.1|14923.1|14928|14923|0
1627595420000|2021-07-29 21:50:20|14928.1|14923.1|14928.1|14923.1|14928.1|14923.1|14928.1|14923.1|0
1627595440000|2021-07-29 21:50:40|14928|14923|14927.2|14922.2|14928|14923|14927.2|14922.2|0
1627595460000|2021-07-29 21:51:00|14927.3|14922.3|14927.2|14922.2|14927.3|14922.3|14927.2|14922.2|0
1627595490000|2021-07-29 21:51:30|14927.1|14922.1|14927.1|14922.1|14927.1|14922.1|14927.1|14922.1|0
1627595510000|2021-07-29 21:51:50|14927.2|14922.2|14927.2|14922.2|14927.2|14922.2|14927.2|14922.2|0
1627595520000|2021-07-29 21:52:00|14927.8|14922.8|14928.3|14923.3|14928.3|14923.3|14927.8|14922.8|0
1627595530000|2021-07-29 21:52:10|14928.5|14923.5|14928.6|14923.6|14928.6|14923.6|14928.5|14923.5|0
1627595540000|2021-07-29 21:52:20|14928.7|14923.7|14927.4|14922.4|14928.7|14923.7|14927.4|14922.4|0
1627595550000|2021-07-29 21:52:30|14928|14923|14928.6|14923.6|14928.6|14923.6|14928|14923|0
1627595560000|2021-07-29 21:52:40|14928.5|14923.5|14928.5|14923.5|14928.5|14923.5|14928.5|14923.5|0
1627595570000|2021-07-29 21:52:50|14928.8|14923.8|14928.8|14923.8|14928.8|14923.8|14928.8|14923.8|0
1627595580000|2021-07-29 21:53:00|14928.6|14923.6|14928.6|14923.6|14928.6|14923.6|14928.6|14923.6|0
1627595590000|2021-07-29 21:53:10|14928.7|14923.7|14928.7|14923.7|14928.7|14923.7|14928.6|14923.6|0
1627595610000|2021-07-29 21:53:30|14928.6|14923.6|14927.7|14922.7|14928.6|14923.6|14927.7|14922.7|0
1627595620000|2021-07-29 21:53:40|14927.8|14922.8|14927.8|14922.8|14927.8|14922.8|14927.8|14922.8|0
1627595630000|2021-07-29 21:53:50|14927.9|14922.9|14927.6|14922.6|14927.9|14922.9|14927.6|14922.6|0
1627595640000|2021-07-29 21:54:00|14927.8|14922.8|14927.7|14922.7|14927.8|14922.8|14927.7|14922.7|0
1627595660000|2021-07-29 21:54:20|14927.8|14922.8|14927.8|14922.8|14927.8|14922.8|14927.8|14922.8|0
1627595670000|2021-07-29 21:54:30|14927.3|14922.3|14927.2|14922.2|14927.3|14922.3|14927.2|14922.2|0
1627595680000|2021-07-29 21:54:40|14927|14922|14927|14922|14927|14922|14927|14922|0
1627595690000|2021-07-29 21:54:50|14927.2|14922.2|14927.2|14922.2|14927.2|14922.2|14927.2|14922.2|0
1627595700000|2021-07-29 21:55:00|14927.1|14922.1|14927.1|14922.1|14927.1|14922.1|14927.1|14922.1|0
1627595720000|2021-07-29 21:55:20|14927.4|14922.4|14927.4|14922.4|14927.4|14922.4|14927.4|14922.4|0
1627595770000|2021-07-29 21:56:10|14927.6|14922.6|14927.6|14922.6|14927.6|14922.6|14927.6|14922.6|0
1627595780000|2021-07-29 21:56:20|14927.9|14922.9|14927.9|14922.9|14927.9|14922.9|14927.9|14922.9|0
1627595800000|2021-07-29 21:56:40|14928|14923|14927.5|14922.5|14928.6|14923.6|14927.5|14922.5|0
1627595810000|2021-07-29 21:56:50|14927.3|14922.3|14927.6|14922.6|14927.7|14922.7|14927.3|14922.3|0
1627595820000|2021-07-29 21:57:00|14926.5|14921.5|14926.5|14921.5|14926.5|14921.5|14926.5|14921.5|0
1627595830000|2021-07-29 21:57:10|14926.4|14921.4|14926.4|14921.4|14926.4|14921.4|14926.4|14921.4|0
1627595850000|2021-07-29 21:57:30|14926.5|14921.5|14926.9|14921.9|14926.9|14921.9|14926.4|14921.4|0
1627595860000|2021-07-29 21:57:40|14926.8|14921.8|14926.8|14921.8|14926.8|14921.8|14926.8|14921.8|0
1627595880000|2021-07-29 21:58:00|14926.4|14921.4|14925.7|14920.7|14926.4|14921.4|14925.7|14920.7|0
1627595890000|2021-07-29 21:58:10|14924.7|14919.7|14924.4|14919.4|14924.8|14919.8|14924.3|14919.3|0
1627595900000|2021-07-29 21:58:20|14925.3|14920.3|14924.4|14919.4|14925.3|14920.3|14924.4|14919.4|0
1627595910000|2021-07-29 21:58:30|14924.9|14919.9|14923.4|14918.4|14924.9|14919.9|14923.3|14918.3|0
1627595920000|2021-07-29 21:58:40|14923.3|14918.3|14924.1|14919.1|14924.1|14919.1|14923.2|14918.2|0
1627595930000|2021-07-29 21:58:50|14924.2|14919.2|14924.2|14919.2|14924.6|14919.6|14924.2|14919.2|0
1627595940000|2021-07-29 21:59:00|14924.1|14919.1|14923.1|14918.1|14924.1|14919.1|14923.1|14918.1|0
1627595950000|2021-07-29 21:59:10|14923.5|14918.5|14924.3|14919.3|14924.3|14919.3|14923.3|14918.3|0
1627595960000|2021-07-29 21:59:20|14924.2|14919.2|14924.2|14919.2|14924.3|14919.3|14924.2|14919.2|0
1627595970000|2021-07-29 21:59:30|14924.7|14919.7|14923.6|14918.6|14924.7|14919.7|14923.6|14918.6|0
1627595980000|2021-07-29 21:59:40|14923.7|14918.7|14923.9|14918.9|14923.9|14918.9|14922.8|14917.8|0
1627595990000|2021-07-29 21:59:50|14922.9|14917.9|14922.8|14917.8|14923.1|14918.1|14922.6|14917.6|0
1627596000000|2021-07-29 22:00:00|14916.5|14914.5|14917.3|14915.3|14917.3|14915.3|14911.8|14909.8|154
1627596010000|2021-07-29 22:00:10|14916.4|14914.4|14915.9|14913.9|14919.2|14917.2|14915|14913|77
1627596020000|2021-07-29 22:00:20|14915.5|14913.5|14919.2|14917.2|14919.8|14917.8|14915.2|14913.2|97
1627596030000|2021-07-29 22:00:30|14919.3|14917.3|14918|14916|14919.9|14917.9|14917.7|14915.7|42
1627596040000|2021-07-29 22:00:40|14918.7|14916.7|14918.7|14916.7|14918.8|14916.8|14917.4|14915.4|24
1627596050000|2021-07-29 22:00:50|14919|14917|14918.9|14916.9|14919.2|14917.2|14917.8|14915.8|18
1627596060000|2021-07-29 22:01:00|14918.4|14916.4|14916.7|14914.7|14919|14917|14915.3|14913.3|77
1627596070000|2021-07-29 22:01:10|14916.9|14914.9|14920|14918|14920.2|14918.2|14916.3|14914.3|66
1627596080000|2021-07-29 22:01:20|14920.2|14918.2|14920|14918|14921.4|14919.4|14919.9|14917.9|78
1627596090000|2021-07-29 22:01:30|14919|14917|14918.4|14916.4|14919|14917|14916.5|14914.5|64
1627596100000|2021-07-29 22:01:40|14918.5|14916.5|14921.9|14919.9|14922.3|14920.3|14918.5|14916.5|68
1627596110000|2021-07-29 22:01:50|14922.3|14920.3|14924.8|14922.8|14924.9|14922.9|14921.8|14919.8|103
1627596120000|2021-07-29 22:02:00|14924.9|14922.9|14925.4|14923.4|14925.7|14923.7|14923.2|14921.2|113
1627596130000|2021-07-29 22:02:10|14925.3|14923.3|14924.7|14922.7|14926|14924|14924.3|14922.3|53
1627596140000|2021-07-29 22:02:20|14924.8|14922.8|14924.9|14922.9|14925|14923|14924.3|14922.3|16
1627596150000|2021-07-29 22:02:30|14924.8|14922.8|14924.9|14922.9|14925|14923|14924.7|14922.7|11
1627596160000|2021-07-29 22:02:40|14925|14923|14924.2|14922.2|14925|14923|14923.7|14921.7|34
1627596170000|2021-07-29 22:02:50|14924.3|14922.3|14925.3|14923.3|14925.7|14923.7|14924.3|14922.3|34
1627596180000|2021-07-29 22:03:00|14925.5|14923.5|14927.2|14925.2|14927.2|14925.2|14925.4|14923.4|16
1627596190000|2021-07-29 22:03:10|14927.5|14925.5|14926.3|14924.3|14927.7|14925.7|14924.9|14922.9|44
1627596200000|2021-07-29 22:03:20|14926.2|14924.2|14926|14924|14926.2|14924.2|14925.3|14923.3|10
1627596210000|2021-07-29 22:03:30|14926.3|14924.3|14927.3|14925.3|14927.3|14925.3|14926|14924|20
1627596220000|2021-07-29 22:03:40|14926.8|14924.8|14928.9|14926.9|14928.9|14926.9|14926.7|14924.7|36
1627596230000|2021-07-29 22:03:50|14928.8|14926.8|14928.9|14926.9|14929.4|14927.4|14928.3|14926.3|42
1627596240000|2021-07-29 22:04:00|14929|14927|14929.7|14927.7|14929.7|14927.7|14928.8|14926.8|21
1627596250000|2021-07-29 22:04:10|14929.9|14927.9|14930.8|14928.8|14930.9|14928.9|14929.9|14927.9|37
1627596260000|2021-07-29 22:04:20|14930.3|14928.3|14929.2|14927.2|14930.3|14928.3|14928.8|14926.8|23
1627596270000|2021-07-29 22:04:30|14928.9|14926.9|14928.4|14926.4|14929.2|14927.2|14927.9|14925.9|24
1627596280000|2021-07-29 22:04:40|14929.7|14927.7|14929.4|14927.4|14929.8|14927.8|14928.3|14926.3|49
1627596290000|2021-07-29 22:04:50|14929.3|14927.3|14930.2|14928.2|14930.3|14928.3|14929.2|14927.2|27
1627596300000|2021-07-29 22:05:00|14930.3|14928.3|14930.9|14928.9|14931.3|14929.3|14929.9|14927.9|34
1627596310000|2021-07-29 22:05:10|14931|14929|14931.9|14929.9|14932|14930|14930.9|14928.9|29
1627596320000|2021-07-29 22:05:20|14931.8|14929.8|14933|14931|14933.3|14931.3|14931.8|14929.8|25
1627596330000|2021-07-29 22:05:30|14933.3|14931.3|14932.9|14930.9|14934.3|14932.3|14932.4|14930.4|56
1627596340000|2021-07-29 22:05:40|14933|14931|14932.5|14930.5|14933.5|14931.5|14932.4|14930.4|34
1627596350000|2021-07-29 22:05:50|14932.4|14930.4|14931.8|14929.8|14932.9|14930.9|14931.4|14929.4|24
1627596360000|2021-07-29 22:06:00|14931.9|14929.9|14932.7|14930.7|14933.7|14931.7|14931.9|14929.9|35
1627596370000|2021-07-29 22:06:10|14932.4|14930.4|14932.9|14930.9|14933.2|14931.2|14931.7|14929.7|22
1627596380000|2021-07-29 22:06:20|14932.8|14930.8|14932.2|14930.2|14932.9|14930.9|14931.8|14929.8|16
1627596390000|2021-07-29 22:06:30|14932|14930|14933.3|14931.3|14933.8|14931.8|14932|14930|39
1627596400000|2021-07-29 22:06:40|14933.4|14931.4|14934.4|14932.4|14934.7|14932.7|14933.3|14931.3|20
1627596410000|2021-07-29 22:06:50|14934.5|14932.5|14934.3|14932.3|14935.2|14933.2|14934.2|14932.2|31
1627596420000|2021-07-29 22:07:00|14934.4|14932.4|14934.7|14932.7|14934.9|14932.9|14933.9|14931.9|17
1627596430000|2021-07-29 22:07:10|14934.8|14932.8|14934.4|14932.4|14935|14933|14934.4|14932.4|19
1627596440000|2021-07-29 22:07:20|14934.3|14932.3|14933.7|14931.7|14934.5|14932.5|14933.5|14931.5|9
1627596450000|2021-07-29 22:07:30|14933.8|14931.8|14932.5|14930.5|14933.8|14931.8|14932.5|14930.5|21
1627596460000|2021-07-29 22:07:40|14932.4|14930.4|14932|14930|14932.7|14930.7|14931.8|14929.8|10
1627596470000|2021-07-29 22:07:50|14932.2|14930.2|14932.4|14930.4|14932.5|14930.5|14932.2|14930.2|7
1627596480000|2021-07-29 22:08:00|14932.5|14930.5|14932.9|14930.9|14933.2|14931.2|14932.2|14930.2|15
1627596490000|2021-07-29 22:08:10|14932.7|14930.7|14932.9|14930.9|14932.9|14930.9|14932.7|14930.7|7
1627596500000|2021-07-29 22:08:20|14932.8|14930.8|14934.4|14932.4|14934.7|14932.7|14932.8|14930.8|69
1627596510000|2021-07-29 22:08:30|14934.5|14932.5|14935.4|14933.4|14935.4|14933.4|14934|14932|18
1627596520000|2021-07-29 22:08:40|14935.3|14933.3|14935.8|14933.8|14936.2|14934.2|14934.8|14932.8|45
1627596530000|2021-07-29 22:08:50|14935.9|14933.9|14936.8|14934.8|14937.3|14935.3|14935.9|14933.9|35
1627596540000|2021-07-29 22:09:00|14936.9|14934.9|14935.9|14933.9|14937.2|14935.2|14935.3|14933.3|30
1627596550000|2021-07-29 22:09:10|14936|14934|14935.2|14933.2|14936.4|14934.4|14935.2|14933.2|21
1627596560000|2021-07-29 22:09:20|14935|14933|14937.4|14935.4|14937.4|14935.4|14935|14933|38
1627596570000|2021-07-29 22:09:30|14937.3|14935.3|14938.2|14936.2|14938.2|14936.2|14937.3|14935.3|21
1627596580000|2021-07-29 22:09:40|14938|14936|14938.9|14936.9|14938.9|14936.9|14938|14936|36
1627596590000|2021-07-29 22:09:50|14939|14937|14938.7|14936.7|14939.4|14937.4|14938.5|14936.5|38
1627596600000|2021-07-29 22:10:00|14939.3|14937.3|14938.9|14936.9|14939.3|14937.3|14938.7|14936.7|19
1627596610000|2021-07-29 22:10:10|14939|14937|14939.2|14937.2|14939.2|14937.2|14938.9|14936.9|7
1627596620000|2021-07-29 22:10:20|14939.3|14937.3|14940|14938|14940|14938|14939|14937|17
1627596630000|2021-07-29 22:10:30|14940.3|14938.3|14940.5|14938.5|14940.9|14938.9|14940|14938|61
1627596640000|2021-07-29 22:10:40|14940.3|14938.3|14940.4|14938.4|14940.4|14938.4|14939.8|14937.8|27
1627596650000|2021-07-29 22:10:50|14940.3|14938.3|14940.5|14938.5|14940.8|14938.8|14940|14938|27
1627596660000|2021-07-29 22:11:00|14940.7|14938.7|14939.5|14937.5|14940.7|14938.7|14939.4|14937.4|21
1627596670000|2021-07-29 22:11:10|14939.4|14937.4|14936.7|14934.7|14939.4|14937.4|14936.5|14934.5|34
1627596680000|2021-07-29 22:11:20|14936.5|14934.5|14936.8|14934.8|14936.9|14934.9|14935.7|14933.7|50
1627596690000|2021-07-29 22:11:30|14936.7|14934.7|14937|14935|14937.5|14935.5|14936.7|14934.7|21
1627596700000|2021-07-29 22:11:40|14937.2|14935.2|14936.7|14934.7|14937.4|14935.4|14936.5|14934.5|20
1627596710000|2021-07-29 22:11:50|14936.9|14934.9|14935.9|14933.9|14936.9|14934.9|14935.8|14933.8|10
1627596720000|2021-07-29 22:12:00|14936.2|14934.2|14935.8|14933.8|14936.2|14934.2|14935.8|14933.8|14
1627596730000|2021-07-29 22:12:10|14935.9|14933.9|14936.5|14934.5|14936.5|14934.5|14935.8|14933.8|12
1627596740000|2021-07-29 22:12:20|14936.7|14934.7|14938.2|14936.2|14938.4|14936.4|14936.7|14934.7|19
1627596750000|2021-07-29 22:12:30|14938.3|14936.3|14938.4|14936.4|14938.7|14936.7|14938.2|14936.2|6
1627596760000|2021-07-29 22:12:40|14938.3|14936.3|14937.7|14935.7|14938.3|14936.3|14937.4|14935.4|5
1627596770000|2021-07-29 22:12:50|14937.5|14935.5|14936.8|14934.8|14937.5|14935.5|14936.8|14934.8|2
1627596780000|2021-07-29 22:13:00|14936.9|14934.9|14936.5|14934.5|14936.9|14934.9|14935.9|14933.9|20
1627596790000|2021-07-29 22:13:10|14936.7|14934.7|14937.7|14935.7|14937.7|14935.7|14936.5|14934.5|35
1627596800000|2021-07-29 22:13:20|14937.5|14935.5|14937.9|14935.9|14937.9|14935.9|14937|14935|10
1627596810000|2021-07-29 22:13:30|14937.4|14935.4|14938.2|14936.2|14938.7|14936.7|14937.2|14935.2|23
1627596820000|2021-07-29 22:13:40|14938.4|14936.4|14938.7|14936.7|14938.9|14936.9|14938.2|14936.2|9
1627596830000|2021-07-29 22:13:50|14938.9|14936.9|14939.9|14937.9|14939.9|14937.9|14938.7|14936.7|15
1627596840000|2021-07-29 22:14:00|14940.2|14938.2|14939.2|14937.2|14940.5|14938.5|14939.2|14937.2|19
1627596850000|2021-07-29 22:14:10|14939.4|14937.4|14940.3|14938.3|14940.7|14938.7|14939|14937|20
1627596860000|2021-07-29 22:14:20|14939.8|14937.8|14938.9|14936.9|14940.2|14938.2|14938.9|14936.9|20
1627596870000|2021-07-29 22:14:30|14940.2|14938.2|14939.9|14937.9|14940.5|14938.5|14939.7|14937.7|34
1627596880000|2021-07-29 22:14:40|14940|14938|14940.5|14938.5|14940.5|14938.5|14939.5|14937.5|23
1627596890000|2021-07-29 22:14:50|14940.4|14938.4|14940.8|14938.8|14940.8|14938.8|14939.9|14937.9|35
1627596900000|2021-07-29 22:15:00|14941|14939|14940.7|14938.7|14941.3|14939.3|14940.7|14938.7|14
1627596910000|2021-07-29 22:15:10|14940.9|14938.9|14941|14939|14941.2|14939.2|14940.8|14938.8|13
1627596920000|2021-07-29 22:15:20|14940.9|14938.9|14941|14939|14941|14939|14940.8|14938.8|4
1627596930000|2021-07-29 22:15:30|14940.9|14938.9|14941.7|14939.7|14941.7|14939.7|14940.9|14938.9|16
1627596940000|2021-07-29 22:15:40|14941.5|14939.5|14942.7|14940.7|14942.7|14940.7|14941.4|14939.4|32
1627596950000|2021-07-29 22:15:50|14942.4|14940.4|14942.9|14940.9|14943.7|14941.7|14942.4|14940.4|37
1627596960000|2021-07-29 22:16:00|14942.8|14940.8|14943|14941|14943|14941|14942.4|14940.4|18
1627596970000|2021-07-29 22:16:10|14943.2|14941.2|14943|14941|14943.3|14941.3|14942.9|14940.9|7
1627596980000|2021-07-29 22:16:20|14943.2|14941.2|14944.8|14942.8|14944.9|14942.9|14943.2|14941.2|59
1627596990000|2021-07-29 22:16:30|14944.7|14942.7|14944.8|14942.8|14944.9|14942.9|14944.7|14942.7|11
1627597000000|2021-07-29 22:16:40|14944.9|14942.9|14946.4|14944.4|14946.4|14944.4|14944.9|14942.9|97
1627597010000|2021-07-29 22:16:50|14946.5|14944.5|14947.2|14945.2|14947.2|14945.2|14945.7|14943.7|110
1627597020000|2021-07-29 22:17:00|14947|14945|14946.3|14944.3|14947.4|14945.4|14946.3|14944.3|46
1627597030000|2021-07-29 22:17:10|14946.4|14944.4|14945.8|14943.8|14946.7|14944.7|14945.8|14943.8|26
1627597040000|2021-07-29 22:17:20|14945.9|14943.9|14945.7|14943.7|14945.9|14943.9|14945.7|14943.7|13
1627597050000|2021-07-29 22:17:30|14945.8|14943.8|14945.7|14943.7|14946.2|14944.2|14945.7|14943.7|20
1627597060000|2021-07-29 22:17:40|14945.5|14943.5|14945.8|14943.8|14946.2|14944.2|14945.5|14943.5|23
1627597070000|2021-07-29 22:17:50|14945.9|14943.9|14946.2|14944.2|14946.2|14944.2|14945.3|14943.3|33
1627597080000|2021-07-29 22:18:00|14946|14944|14944.8|14942.8|14946|14944|14944.8|14942.8|31
1627597090000|2021-07-29 22:18:10|14944.9|14942.9|14945.2|14943.2|14945.2|14943.2|14944.8|14942.8|11
1627597100000|2021-07-29 22:18:20|14945.7|14943.7|14943.4|14941.4|14945.7|14943.7|14943.3|14941.3|32
1627597110000|2021-07-29 22:18:30|14943.3|14941.3|14943.7|14941.7|14943.9|14941.9|14943|14941|20
1627597120000|2021-07-29 22:18:40|14944.2|14942.2|14943.4|14941.4|14944.2|14942.2|14942.4|14940.4|41
1627597130000|2021-07-29 22:18:50|14943.2|14941.2|14942.2|14940.2|14943.3|14941.3|14942.2|14940.2|29
1627597140000|2021-07-29 22:19:00|14942|14940|14941.5|14939.5|14942.2|14940.2|14941.5|14939.5|16
1627597150000|2021-07-29 22:19:10|14941.7|14939.7|14940.8|14938.8|14941.7|14939.7|14940.7|14938.7|15
1627597160000|2021-07-29 22:19:20|14940.4|14938.4|14940.7|14938.7|14940.9|14938.9|14940.3|14938.3|25
1627597170000|2021-07-29 22:19:30|14940.9|14938.9|14940.3|14938.3|14940.9|14938.9|14940.3|14938.3|8
1627597180000|2021-07-29 22:19:40|14941.3|14939.3|14941.4|14939.4|14941.5|14939.5|14941.3|14939.3|10
1627597190000|2021-07-29 22:19:50|14941.5|14939.5|14942.3|14940.3|14942.3|14940.3|14941.5|14939.5|7
1627597200000|2021-07-29 22:20:00|14942.7|14940.7|14943|14941|14943.4|14941.4|14942.7|14940.7|17
1627597210000|2021-07-29 22:20:10|14943.2|14941.2|14943.4|14941.4|14943.5|14941.5|14943.2|14941.2|7
1627597220000|2021-07-29 22:20:20|14943.3|14941.3|14943.4|14941.4|14943.7|14941.7|14942.7|14940.7|20
1627597230000|2021-07-29 22:20:30|14942.7|14940.7|14942.7|14940.7|14943|14941|14942.7|14940.7|4
1627597240000|2021-07-29 22:20:40|14942.8|14940.8|14942.5|14940.5|14942.9|14940.9|14942.5|14940.5|5
1627597250000|2021-07-29 22:20:50|14942.2|14940.2|14942.2|14940.2|14942.3|14940.3|14942|14940|1
1627597260000|2021-07-29 22:21:00|14942.7|14940.7|14942.5|14940.5|14942.7|14940.7|14942.2|14940.2|12
1627597270000|2021-07-29 22:21:10|14942.4|14940.4|14943|14941|14943|14941|14942.4|14940.4|13
1627597280000|2021-07-29 22:21:20|14942.9|14940.9|14942.8|14940.8|14943.3|14941.3|14942.7|14940.7|10
1627597290000|2021-07-29 22:21:30|14942.9|14940.9|14942.4|14940.4|14943|14941|14942.4|14940.4|8
1627597300000|2021-07-29 22:21:40|14942.3|14940.3|14942.4|14940.4|14942.4|14940.4|14942.3|14940.3|25
1627597310000|2021-07-29 22:21:50|14942.3|14940.3|14942.5|14940.5|14942.5|14940.5|14942.3|14940.3|19
1627597320000|2021-07-29 22:22:00|14942.4|14940.4|14942.5|14940.5|14942.5|14940.5|14942.2|14940.2|3
1627597330000|2021-07-29 22:22:10|14942.4|14940.4|14942.5|14940.5|14942.5|14940.5|14942.4|14940.4|17
1627597340000|2021-07-29 22:22:20|14942.4|14940.4|14942.7|14940.7|14942.7|14940.7|14942.3|14940.3|8
1627597350000|2021-07-29 22:22:30|14942.4|14940.4|14943.3|14941.3|14943.4|14941.4|14942.4|14940.4|40
1627597360000|2021-07-29 22:22:40|14943.4|14941.4|14943.5|14941.5|14943.8|14941.8|14943.4|14941.4|13
1627597370000|2021-07-29 22:22:50|14943.4|14941.4|14942.7|14940.7|14943.4|14941.4|14942.7|14940.7|9
1627597380000|2021-07-29 22:23:00|14942.8|14940.8|14942.2|14940.2|14942.8|14940.8|14942.2|14940.2|5
1627597390000|2021-07-29 22:23:10|14942|14940|14942.4|14940.4|14942.4|14940.4|14941.8|14939.8|13
1627597400000|2021-07-29 22:23:20|14942.5|14940.5|14942.3|14940.3|14942.5|14940.5|14942.2|14940.2|1
1627597410000|2021-07-29 22:23:30|14942.2|14940.2|14942|14940|14942.2|14940.2|14942|14940|0
1627597420000|2021-07-29 22:23:40|14941.5|14939.5|14942|14940|14942.3|14940.3|14941.5|14939.5|29
1627597430000|2021-07-29 22:23:50|14941.9|14939.9|14941.2|14939.2|14941.9|14939.9|14941.2|14939.2|3
1627597440000|2021-07-29 22:24:00|14941.3|14939.3|14938.4|14936.4|14941.3|14939.3|14938|14936|90
1627597450000|2021-07-29 22:24:10|14938.3|14936.3|14939|14937|14939.5|14937.5|14937.9|14935.9|32
1627597460000|2021-07-29 22:24:20|14939.2|14937.2|14938.4|14936.4|14939.5|14937.5|14938.2|14936.2|23
1627597470000|2021-07-29 22:24:30|14938.3|14936.3|14936.5|14934.5|14938.5|14936.5|14936.5|14934.5|85
1627597480000|2021-07-29 22:24:40|14936.7|14934.7|14937|14935|14937.2|14935.2|14936.3|14934.3|49
1627597490000|2021-07-29 22:24:50|14937.2|14935.2|14935.9|14933.9|14937.2|14935.2|14935.8|14933.8|25
1627597500000|2021-07-29 22:25:00|14936|14934|14937.2|14935.2|14937.5|14935.5|14936|14934|23
1627597510000|2021-07-29 22:25:10|14937.3|14935.3|14937.5|14935.5|14937.8|14935.8|14937|14935|14
1627597520000|2021-07-29 22:25:20|14937.8|14935.8|14937.3|14935.3|14937.8|14935.8|14936.9|14934.9|9
1627597530000|2021-07-29 22:25:30|14937.4|14935.4|14938.7|14936.7|14938.7|14936.7|14936.9|14934.9|29
1627597540000|2021-07-29 22:25:40|14937.9|14935.9|14938.8|14936.8|14938.8|14936.8|14937.9|14935.9|9
1627597550000|2021-07-29 22:25:50|14938.9|14936.9|14939.2|14937.2|14939.3|14937.3|14938.9|14936.9|6
1627597560000|2021-07-29 22:26:00|14939.3|14937.3|14939|14937|14939.3|14937.3|14939|14937|5
1627597570000|2021-07-29 22:26:10|14939.3|14937.3|14939.3|14937.3|14939.3|14937.3|14939.2|14937.2|3
1627597580000|2021-07-29 22:26:20|14940.3|14938.3|14940.2|14938.2|14940.8|14938.8|14940|14938|28
1627597590000|2021-07-29 22:26:30|14940.3|14938.3|14941.2|14939.2|14941.2|14939.2|14940.3|14938.3|11
1627597600000|2021-07-29 22:26:40|14940.8|14938.8|14941.4|14939.4|14941.5|14939.5|14940.8|14938.8|14
1627597610000|2021-07-29 22:26:50|14941.5|14939.5|14941.3|14939.3|14941.5|14939.5|14941.3|14939.3|4
1627597620000|2021-07-29 22:27:00|14941.2|14939.2|14941.3|14939.3|14941.3|14939.3|14941.2|14939.2|1
1627597630000|2021-07-29 22:27:10|14941.4|14939.4|14941.3|14939.3|14941.7|14939.7|14941.3|14939.3|3
1627597640000|2021-07-29 22:27:20|14941.9|14939.9|14942|14940|14942.2|14940.2|14941.9|14939.9|5
1627597650000|2021-07-29 22:27:30|14941.9|14939.9|14942.2|14940.2|14942.3|14940.3|14941.7|14939.7|5
1627597660000|2021-07-29 22:27:40|14942|14940|14941.9|14939.9|14942.3|14940.3|14941.9|14939.9|3
1627597670000|2021-07-29 22:27:50|14941.8|14939.8|14940.9|14938.9|14941.8|14939.8|14940.4|14938.4|12
1627597680000|2021-07-29 22:28:00|14940.7|14938.7|14940.2|14938.2|14940.7|14938.7|14940.2|14938.2|5
1627597690000|2021-07-29 22:28:10|14940.3|14938.3|14938.7|14936.7|14940.3|14938.3|14938.7|14936.7|16
1627597700000|2021-07-29 22:28:20|14938.5|14936.5|14938.5|14936.5|14938.9|14936.9|14938.5|14936.5|5
1627597710000|2021-07-29 22:28:30|14938.4|14936.4|14937.4|14935.4|14938.4|14936.4|14936.3|14934.3|30
1627597720000|2021-07-29 22:28:40|14937.3|14935.3|14937.4|14935.4|14938.2|14936.2|14937.3|14935.3|9
1627597730000|2021-07-29 22:28:50|14937.9|14935.9|14937.8|14935.8|14937.9|14935.9|14937.4|14935.4|6
1627597740000|2021-07-29 22:29:00|14938.2|14936.2|14938|14936|14938.2|14936.2|14937.9|14935.9|7
1627597750000|2021-07-29 22:29:10|||||||||1
1627597760000|2021-07-29 22:29:20|14938.2|14936.2|14939|14937|14939|14937|14938|14936|41
1627597770000|2021-07-29 22:29:30|14938.9|14936.9|14938|14936|14939.2|14937.2|14938|14936|8
1627597780000|2021-07-29 22:29:40|14938.2|14936.2|14938.4|14936.4|14938.4|14936.4|14938|14936|5
1627597790000|2021-07-29 22:29:50|14938.3|14936.3|14939.3|14937.3|14939.4|14937.4|14938.3|14936.3|11
1627597800000|2021-07-29 22:30:00|14939.4|14937.4|14938.2|14936.2|14941.7|14939.7|14938|14936|106
1627597810000|2021-07-29 22:30:10|14938|14936|14939.5|14937.5|14939.5|14937.5|14937.9|14935.9|9
1627597820000|2021-07-29 22:30:20|14939.4|14937.4|14939.3|14937.3|14939.5|14937.5|14938.8|14936.8|6
1627597830000|2021-07-29 22:30:30|14939.2|14937.2|14938.9|14936.9|14939.3|14937.3|14938.9|14936.9|2
1627597840000|2021-07-29 22:30:40|14938.8|14936.8|14938|14936|14938.8|14936.8|14937.8|14935.8|10
1627597850000|2021-07-29 22:30:50|14937.9|14935.9|14938.2|14936.2|14938.3|14936.3|14937.8|14935.8|6
1627597860000|2021-07-29 22:31:00|14938.4|14936.4|14939.3|14937.3|14939.3|14937.3|14938|14936|13
1627597870000|2021-07-29 22:31:10|14939.4|14937.4|14939.2|14937.2|14939.5|14937.5|14938.9|14936.9|4
1627597880000|2021-07-29 22:31:20|14939.3|14937.3|14939.4|14937.4|14939.4|14937.4|14939.3|14937.3|0
1627597890000|2021-07-29 22:31:30|14939.5|14937.5|14939.8|14937.8|14940|14938|14939.4|14937.4|7
1627597900000|2021-07-29 22:31:40|14939.9|14937.9|14939.2|14937.2|14940.5|14938.5|14939.2|14937.2|11
1627597910000|2021-07-29 22:31:50|14939.3|14937.3|14938.4|14936.4|14939.3|14937.3|14938.4|14936.4|6
1627597920000|2021-07-29 22:32:00|14938.5|14936.5|14940.3|14938.3|14940.3|14938.3|14938.5|14936.5|6
1627597930000|2021-07-29 22:32:10|14940.4|14938.4|14940.7|14938.7|14941|14939|14940.2|14938.2|13
1627597940000|2021-07-29 22:32:20|14940.5|14938.5|14940.3|14938.3|14940.5|14938.5|14939.9|14937.9|4
1627597950000|2021-07-29 22:32:30|14940.2|14938.2|14939.5|14937.5|14940.8|14938.8|14939.4|14937.4|16
1627597960000|2021-07-29 22:32:40|14939.4|14937.4|14939.4|14937.4|14939.4|14937.4|14939.4|14937.4|1
1627597970000|2021-07-29 22:32:50|14939.3|14937.3|14938.9|14936.9|14939.3|14937.3|14938.9|14936.9|1
1627597980000|2021-07-29 22:33:00|14938.2|14936.2|14939.3|14937.3|14939.4|14937.4|14937.8|14935.8|16
1627597990000|2021-07-29 22:33:10|14939.4|14937.4|14939.2|14937.2|14939.4|14937.4|14939|14937|3
1627598000000|2021-07-29 22:33:20|14939.3|14937.3|14937.9|14935.9|14939.3|14937.3|14937.9|14935.9|7
1627598010000|2021-07-29 22:33:30|14937.8|14935.8|14938|14936|14938|14936|14937.8|14935.8|6
1627598020000|2021-07-29 22:33:40|14937.9|14935.9|14938|14936|14938|14936|14937.9|14935.9|2
1627598030000|2021-07-29 22:33:50|14938.2|14936.2|14938.4|14936.4|14938.4|14936.4|14938.2|14936.2|3
1627598040000|2021-07-29 22:34:00|14938.7|14936.7|14939.9|14937.9|14940.9|14938.9|14938.7|14936.7|24
1627598050000|2021-07-29 22:34:10|14940|14938|14938.2|14936.2|14940.3|14938.3|14938.2|14936.2|25
1627598060000|2021-07-29 22:34:20|14938|14936|14937.7|14935.7|14938|14936|14937.4|14935.4|23
1627598070000|2021-07-29 22:34:30|14937.5|14935.5|14937.3|14935.3|14937.5|14935.5|14937.2|14935.2|2
1627598080000|2021-07-29 22:34:40|14936.4|14934.4|14936.9|14934.9|14937|14935|14936.4|14934.4|18
1627598090000|2021-07-29 22:34:50|14936.7|14934.7|14934.5|14932.5|14937.2|14935.2|14933.9|14931.9|91
1627598100000|2021-07-29 22:35:00|14934.7|14932.7|14936.2|14934.2|14936.2|14934.2|14934.7|14932.7|15
1627598110000|2021-07-29 22:35:10|14936|14934|14932.5|14930.5|14936|14934|14932|14930|66
1627598120000|2021-07-29 22:35:20|14933.4|14931.4|14933|14931|14933.9|14931.9|14932.8|14930.8|23
1627598130000|2021-07-29 22:35:30|14933.4|14931.4|14933.4|14931.4|14933.8|14931.8|14933.4|14931.4|11
1627598140000|2021-07-29 22:35:40|14933.5|14931.5|14934|14932|14934|14932|14933.4|14931.4|4
1627598150000|2021-07-29 22:35:50|14934.8|14932.8|14936.3|14934.3|14936.3|14934.3|14934.8|14932.8|27
1627598160000|2021-07-29 22:36:00|14936.4|14934.4|14936.4|14934.4|14936.9|14934.9|14936.2|14934.2|12
1627598170000|2021-07-29 22:36:10|14936.5|14934.5|14936.5|14934.5|14938.2|14936.2|14936.5|14934.5|20
1627598180000|2021-07-29 22:36:20|14936.4|14934.4|14936.4|14934.4|14936.4|14934.4|14936|14934|5
1627598190000|2021-07-29 22:36:30|14936.5|14934.5|14937.4|14935.4|14937.4|14935.4|14936.5|14934.5|3
1627598200000|2021-07-29 22:36:40|14937.9|14935.9|14938.4|14936.4|14938.4|14936.4|14936.9|14934.9|16
1627598210000|2021-07-29 22:36:50|14937.9|14935.9|14937.9|14935.9|14938.4|14936.4|14937.8|14935.8|6
1627598220000|2021-07-29 22:37:00|14938|14936|14938.4|14936.4|14938.4|14936.4|14938|14936|2
1627598230000|2021-07-29 22:37:10|14938.5|14936.5|14938.2|14936.2|14938.7|14936.7|14938.2|14936.2|5
1627598240000|2021-07-29 22:37:20|14938|14936|14938.4|14936.4|14938.4|14936.4|14938|14936|1
1627598250000|2021-07-29 22:37:30|14938.5|14936.5|14938.5|14936.5|14938.8|14936.8|14937.2|14935.2|20
1627598260000|2021-07-29 22:37:40|14938.7|14936.7|14938.8|14936.8|14939.3|14937.3|14938.7|14936.7|11
1627598270000|2021-07-29 22:37:50|14938.9|14936.9|14938.3|14936.3|14939|14937|14938.3|14936.3|6
1627598280000|2021-07-29 22:38:00|14938.4|14936.4|14937.9|14935.9|14938.4|14936.4|14937.9|14935.9|4
1627598290000|2021-07-29 22:38:10|14938|14936|14937|14935|14938|14936|14937|14935|4
1627598300000|2021-07-29 22:38:20|14936.9|14934.9|14936.8|14934.8|14936.9|14934.9|14936.7|14934.7|2
1627598310000|2021-07-29 22:38:30|14936.7|14934.7|14937.5|14935.5|14937.5|14935.5|14936.7|14934.7|9
1627598320000|2021-07-29 22:38:40|14937.7|14935.7|14937.5|14935.5|14937.7|14935.7|14937.4|14935.4|1
1627598330000|2021-07-29 22:38:50|14937.3|14935.3|14937.2|14935.2|14937.3|14935.3|14937.2|14935.2|2
1627598340000|2021-07-29 22:39:00|14937|14935|14936.8|14934.8|14937|14935|14936.8|14934.8|9
1627598350000|2021-07-29 22:39:10|14936.7|14934.7|14936.2|14934.2|14936.7|14934.7|14935.9|14933.9|6
1627598360000|2021-07-29 22:39:20|14936|14934|14936|14934|14936|14934|14936|14934|0
1627598370000|2021-07-29 22:39:30|14935.9|14933.9|14936|14934|14936|14934|14935.9|14933.9|2
1627598380000|2021-07-29 22:39:40|14935.9|14933.9|14935.8|14933.8|14935.9|14933.9|14935.8|14933.8|1
1627598390000|2021-07-29 22:39:50|14936.7|14934.7|14936|14934|14936.7|14934.7|14935.8|14933.8|15
1627598400000|2021-07-29 22:40:00|14936.2|14934.2|14936.3|14934.3|14936.3|14934.3|14936.2|14934.2|2
1627598410000|2021-07-29 22:40:10|14936.4|14934.4|14935.7|14933.7|14936.4|14934.4|14935.7|14933.7|6
1627598420000|2021-07-29 22:40:20|14935.8|14933.8|14935.4|14933.4|14935.8|14933.8|14935.3|14933.3|14
1627598430000|2021-07-29 22:40:30|14935.3|14933.3|14933.5|14931.5|14935.3|14933.3|14932.9|14930.9|50
1627598440000|2021-07-29 22:40:40|14933.4|14931.4|14932.9|14930.9|14933.4|14931.4|14932|14930|26
1627598450000|2021-07-29 22:40:50|14933|14931|14933.4|14931.4|14933.5|14931.5|14933|14931|8
1627598460000|2021-07-29 22:41:00|14933.5|14931.5|14931.2|14929.2|14933.5|14931.5|14931|14929|45
1627598470000|2021-07-29 22:41:10|14931|14929|14932.2|14930.2|14932.7|14930.7|14930.9|14928.9|43
1627598480000|2021-07-29 22:41:20|14932.3|14930.3|14933.5|14931.5|14933.7|14931.7|14932.3|14930.3|11
1627598490000|2021-07-29 22:41:30|14933.4|14931.4|14932.5|14930.5|14933.4|14931.4|14932.5|14930.5|7
1627598500000|2021-07-29 22:41:40|14932.4|14930.4|14932.5|14930.5|14932.5|14930.5|14932|14930|8
1627598510000|2021-07-29 22:41:50|14932.4|14930.4|14932.3|14930.3|14932.5|14930.5|14931.9|14929.9|5
1627598520000|2021-07-29 22:42:00|14932.4|14930.4|14934.9|14932.9|14934.9|14932.9|14932.3|14930.3|27
1627598530000|2021-07-29 22:42:10|14934.8|14932.8|14934.9|14932.9|14935|14933|14933.9|14931.9|11
1627598540000|2021-07-29 22:42:20|14934.8|14932.8|14934.4|14932.4|14935.5|14933.5|14933.8|14931.8|25
1627598550000|2021-07-29 22:42:30|14934.5|14932.5|14935|14933|14935|14933|14934.3|14932.3|4
1627598560000|2021-07-29 22:42:40|14934.4|14932.4|14934.4|14932.4|14934.7|14932.7|14934|14932|26
1627598570000|2021-07-29 22:42:50|14934.5|14932.5|14933.8|14931.8|14934.7|14932.7|14933.8|14931.8|6
1627598580000|2021-07-29 22:43:00|14933.9|14931.9|14933.7|14931.7|14934.3|14932.3|14933.7|14931.7|11
1627598590000|2021-07-29 22:43:10|14933.9|14931.9|14934.5|14932.5|14934.5|14932.5|14933.8|14931.8|3
1627598600000|2021-07-29 22:43:20|14934.7|14932.7|14935.7|14933.7|14935.7|14933.7|14934.2|14932.2|11
1627598610000|2021-07-29 22:43:30|14935.5|14933.5|14935.7|14933.7|14935.7|14933.7|14935.5|14933.5|3
1627598620000|2021-07-29 22:43:40|14935.8|14933.8|14936.3|14934.3|14936.3|14934.3|14935.7|14933.7|7
1627598630000|2021-07-29 22:43:50|14936.4|14934.4|14935|14933|14936.4|14934.4|14935|14933|23
1627598640000|2021-07-29 22:44:00|14935.2|14933.2|14935.2|14933.2|14935.2|14933.2|14935|14933|0
1627598650000|2021-07-29 22:44:10|14935.3|14933.3|14936|14934|14936|14934|14935.3|14933.3|4
1627598670000|2021-07-29 22:44:30|14935.9|14933.9|14935.2|14933.2|14935.9|14933.9|14935.2|14933.2|4
1627598680000|2021-07-29 22:44:40|14935|14933|14934.8|14932.8|14935|14933|14934.7|14932.7|0
1627598690000|2021-07-29 22:44:50|14934.9|14932.9|14934.9|14932.9|14934.9|14932.9|14934.7|14932.7|3
1627598700000|2021-07-29 22:45:00|14934.8|14932.8|14936.3|14934.3|14937.2|14935.2|14934.8|14932.8|30
1627598710000|2021-07-29 22:45:10|14936.2|14934.2|14935.8|14933.8|14936.7|14934.7|14935.4|14933.4|13
1627598720000|2021-07-29 22:45:20|14935.7|14933.7|14935.5|14933.5|14935.7|14933.7|14935.3|14933.3|1
1627598730000|2021-07-29 22:45:30|14935.7|14933.7|14935.7|14933.7|14935.8|14933.8|14935.7|14933.7|5
1627598740000|2021-07-29 22:45:40|14935.9|14933.9|14935.8|14933.8|14936|14934|14935.7|14933.7|1
1627598750000|2021-07-29 22:45:50|14935.7|14933.7|14936.7|14934.7|14936.8|14934.8|14935.7|14933.7|9
1627598760000|2021-07-29 22:46:00|14936.2|14934.2|14936.8|14934.8|14936.8|14934.8|14935.9|14933.9|5
1627598770000|2021-07-29 22:46:10|14936.7|14934.7|14936.5|14934.5|14937|14935|14936.4|14934.4|6
1627598780000|2021-07-29 22:46:20|14936.7|14934.7|14937.2|14935.2|14937.3|14935.3|14936.5|14934.5|2
1627598790000|2021-07-29 22:46:30|14937.3|14935.3|14937.7|14935.7|14937.8|14935.8|14937.2|14935.2|3
1627598800000|2021-07-29 22:46:40|14937.5|14935.5|14937|14935|14937.5|14935.5|14937|14935|3
1627598810000|2021-07-29 22:46:50|14937.2|14935.2|14937.2|14935.2|14937.3|14935.3|14937.2|14935.2|1
1627598820000|2021-07-29 22:47:00|14937.9|14935.9|14937.5|14935.5|14938|14936|14937.4|14935.4|15
1627598830000|2021-07-29 22:47:10|14937.7|14935.7|14938|14936|14938|14936|14937.7|14935.7|3
1627598840000|2021-07-29 22:47:20|14938.2|14936.2|14937.7|14935.7|14938.8|14936.8|14937.5|14935.5|27
1627598850000|2021-07-29 22:47:30|14937.8|14935.8|14937.8|14935.8|14937.8|14935.8|14937.5|14935.5|1
1627598860000|2021-07-29 22:47:40|14937.5|14935.5|14936.2|14934.2|14937.7|14935.7|14936.2|14934.2|10
1627598870000|2021-07-29 22:47:50|14936.7|14934.7|14937.4|14935.4|14937.5|14935.5|14936.7|14934.7|7
1627598880000|2021-07-29 22:48:00|14936.9|14934.9|14937.2|14935.2|14937.2|14935.2|14936.9|14934.9|1
1627598890000|2021-07-29 22:48:10|14937.3|14935.3|14937.2|14935.2|14937.3|14935.3|14937.2|14935.2|3
1627598900000|2021-07-29 22:48:20|14937.3|14935.3|14937.2|14935.2|14937.3|14935.3|14937.2|14935.2|4
1627598910000|2021-07-29 22:48:30|14937|14935|14936.5|14934.5|14937|14935|14936.4|14934.4|2
1627598920000|2021-07-29 22:48:40|14936.7|14934.7|14936.3|14934.3|14936.9|14934.9|14936.3|14934.3|3
1627598930000|2021-07-29 22:48:50|14936.4|14934.4|14936.5|14934.5|14936.7|14934.7|14936.3|14934.3|4
1627598940000|2021-07-29 22:49:00|14936.7|14934.7|14934.9|14932.9|14936.7|14934.7|14934.9|14932.9|21
1627598950000|2021-07-29 22:49:10|14934.3|14932.3|14934.4|14932.4|14934.7|14932.7|14934.2|14932.2|11
1627598960000|2021-07-29 22:49:20|14934.5|14932.5|14935|14933|14935.2|14933.2|14934.5|14932.5|5
1627598970000|2021-07-29 22:49:30|14935.2|14933.2|14934.9|14932.9|14935.2|14933.2|14934.7|14932.7|8
1627598980000|2021-07-29 22:49:40|14935|14933|14935.3|14933.3|14935.3|14933.3|14935|14933|2
1627598990000|2021-07-29 22:49:50|14935.5|14933.5|14935.5|14933.5|14935.5|14933.5|14935.5|14933.5|3
1627599000000|2021-07-29 22:50:00|14935.8|14933.8|14935.7|14933.7|14935.9|14933.9|14935.7|14933.7|6
1627599010000|2021-07-29 22:50:10|14935.2|14933.2|14935|14933|14935.2|14933.2|14934.9|14932.9|2
1627599020000|2021-07-29 22:50:20|14934.9|14932.9|14935|14933|14935|14933|14934.8|14932.8|1
1627599030000|2021-07-29 22:50:30|14934.9|14932.9|14934.8|14932.8|14935|14933|14934.7|14932.7|1
1627599040000|2021-07-29 22:50:40|14934.4|14932.4|14935.2|14933.2|14935.2|14933.2|14934.4|14932.4|6
1627599050000|2021-07-29 22:50:50|14934.9|14932.9|14934.9|14932.9|14935|14933|14934.9|14932.9|1
1627599060000|2021-07-29 22:51:00|14934.8|14932.8|14934.4|14932.4|14934.8|14932.8|14934.3|14932.3|2
1627599070000|2021-07-29 22:51:10|14934.3|14932.3|14934.3|14932.3|14934.5|14932.5|14934.2|14932.2|2
1627599080000|2021-07-29 22:51:20|14934.2|14932.2|14934|14932|14934.2|14932.2|14934|14932|1
1627599100000|2021-07-29 22:51:40|14933.5|14931.5|14932.7|14930.7|14933.5|14931.5|14932.7|14930.7|12
1627599110000|2021-07-29 22:51:50|14932.8|14930.8|14932.9|14930.9|14932.9|14930.9|14932.7|14930.7|8
1627599120000|2021-07-29 22:52:00|14932.8|14930.8|14933|14931|14933|14931|14932.5|14930.5|9
1627599130000|2021-07-29 22:52:10|14933.4|14931.4|14933|14931|14933.4|14931.4|14933|14931|5
1627599150000|2021-07-29 22:52:30|14933.2|14931.2|14933|14931|14933.2|14931.2|14933|14931|4
1627599160000|2021-07-29 22:52:40|14933.2|14931.2|14933.5|14931.5|14933.7|14931.7|14933.2|14931.2|6
1627599170000|2021-07-29 22:52:50|14933.7|14931.7|14933.2|14931.2|14933.7|14931.7|14933.2|14931.2|3
1627599180000|2021-07-29 22:53:00|14933.3|14931.3|14933.3|14931.3|14933.3|14931.3|14933.3|14931.3|0
1627599200000|2021-07-29 22:53:20|14933.5|14931.5|14934|14932|14934|14932|14933.5|14931.5|6
1627599210000|2021-07-29 22:53:30|14933.9|14931.9|14933.9|14931.9|14933.9|14931.9|14933.9|14931.9|0
1627599220000|2021-07-29 22:53:40|14934.2|14932.2|14933.7|14931.7|14934.2|14932.2|14933.7|14931.7|5
1627599230000|2021-07-29 22:53:50|14933.8|14931.8|14933.7|14931.7|14933.8|14931.8|14933.7|14931.7|1
1627599240000|2021-07-29 22:54:00|14933.5|14931.5|14933.7|14931.7|14933.7|14931.7|14933.5|14931.5|1
1627599250000|2021-07-29 22:54:10|14933.5|14931.5|14933.5|14931.5|14933.5|14931.5|14933.5|14931.5|1
1627599270000|2021-07-29 22:54:30|14933.4|14931.4|14932.7|14930.7|14933.4|14931.4|14932.7|14930.7|7
1627599280000|2021-07-29 22:54:40|14932.5|14930.5|14932.8|14930.8|14932.8|14930.8|14932.5|14930.5|3
1627599290000|2021-07-29 22:54:50|14932.9|14930.9|14933.3|14931.3|14933.3|14931.3|14932.8|14930.8|4
1627599300000|2021-07-29 22:55:00|14932.9|14930.9|14933|14931|14933.8|14931.8|14932.7|14930.7|16
1627599310000|2021-07-29 22:55:10|14933.2|14931.2|14933.3|14931.3|14933.4|14931.4|14933.2|14931.2|1
1627599320000|2021-07-29 22:55:20|14933.4|14931.4|14933.3|14931.3|14933.4|14931.4|14933.3|14931.3|8
1627599330000|2021-07-29 22:55:30|14933.2|14931.2|14933.2|14931.2|14933.4|14931.4|14932.9|14930.9|13
1627599340000|2021-07-29 22:55:40|14933.3|14931.3|14928.5|14926.5|14933.3|14931.3|14928.3|14926.3|125
1627599350000|2021-07-29 22:55:50|14928.7|14926.7|14928.8|14926.8|14928.8|14926.8|14928.4|14926.4|14
1627599360000|2021-07-29 22:56:00|14929.3|14927.3|14930.7|14928.7|14930.7|14928.7|14928.9|14926.9|26
1627599370000|2021-07-29 22:56:10|14930.5|14928.5|14932.9|14930.9|14932.9|14930.9|14930.5|14928.5|20
1627599380000|2021-07-29 22:56:20|14932.8|14930.8|14932.8|14930.8|14932.8|14930.8|14931.9|14929.9|9
1627599390000|2021-07-29 22:56:30|14932.4|14930.4|14932.7|14930.7|14932.7|14930.7|14932|14930|29
1627599400000|2021-07-29 22:56:40|14932.8|14930.8|14932.7|14930.7|14932.8|14930.8|14931.9|14929.9|7
1627599410000|2021-07-29 22:56:50|14931.9|14929.9|14931.9|14929.9|14932.2|14930.2|14931.8|14929.8|11
1627599420000|2021-07-29 22:57:00|14931.8|14929.8|14930.9|14928.9|14931.9|14929.9|14930.9|14928.9|14
1627599430000|2021-07-29 22:57:10|14931.2|14929.2|14931.3|14929.3|14931.3|14929.3|14930.9|14928.9|4
1627599440000|2021-07-29 22:57:20|14931.2|14929.2|14931.2|14929.2|14931.3|14929.3|14931|14929|3
1627599450000|2021-07-29 22:57:30|14931|14929|14930.7|14928.7|14931.3|14929.3|14930.7|14928.7|2
1627599460000|2021-07-29 22:57:40|14930.8|14928.8|14930.7|14928.7|14930.8|14928.8|14930.7|14928.7|1
1627599470000|2021-07-29 22:57:50|14930.8|14928.8|14930.9|14928.9|14931|14929|14930.8|14928.8|2
1627599480000|2021-07-29 22:58:00|14931.2|14929.2|14931.4|14929.4|14931.8|14929.8|14930.9|14928.9|12
1627599490000|2021-07-29 22:58:10|14931.8|14929.8|14932.3|14930.3|14932.5|14930.5|14931.8|14929.8|9
1627599500000|2021-07-29 22:58:20|14932.2|14930.2|14932.4|14930.4|14932.7|14930.7|14932.2|14930.2|3
1627599510000|2021-07-29 22:58:30|14932.7|14930.7|14932.4|14930.4|14932.8|14930.8|14932.3|14930.3|4
1627599520000|2021-07-29 22:58:40|14932.5|14930.5|14933.4|14931.4|14933.4|14931.4|14932.5|14930.5|8
1627599530000|2021-07-29 22:58:50|14933.3|14931.3|14933.2|14931.2|14933.3|14931.3|14932.8|14930.8|2
1627599540000|2021-07-29 22:59:00|14933.3|14931.3|14933|14931|14933.3|14931.3|14933|14931|3
1627599550000|2021-07-29 22:59:10|14932.5|14930.5|14932.9|14930.9|14932.9|14930.9|14932.5|14930.5|7
1627599560000|2021-07-29 22:59:20|14932.8|14930.8|14931.7|14929.7|14932.8|14930.8|14931.7|14929.7|8
1627599570000|2021-07-29 22:59:30|14931.8|14929.8|14931.8|14929.8|14931.8|14929.8|14931.7|14929.7|2
1627599580000|2021-07-29 22:59:40|14931.9|14929.9|14931.8|14929.8|14931.9|14929.9|14931.8|14929.8|5
1627599590000|2021-07-29 22:59:50|14931.9|14929.9|14932.7|14930.7|14932.7|14930.7|14931.9|14929.9|9
1627599600000|2021-07-29 23:00:00|14932.5|14930.5|14932.7|14930.7|14933.4|14931.4|14931.8|14929.8|30
1627599610000|2021-07-29 23:00:10|14932.4|14930.4|14931.9|14929.9|14932.4|14930.4|14931.9|14929.9|3
1627599620000|2021-07-29 23:00:20|14931.8|14929.8|14931.9|14929.9|14931.9|14929.9|14931.8|14929.8|2
1627599630000|2021-07-29 23:00:30|||||||||1
1627599640000|2021-07-29 23:00:40|14931.8|14929.8|14931.2|14929.2|14931.8|14929.8|14930.9|14928.9|10
1627599650000|2021-07-29 23:00:50|14931.3|14929.3|14931.3|14929.3|14931.3|14929.3|14931|14929|2
1627599660000|2021-07-29 23:01:00|14931.7|14929.7|14931.9|14929.9|14931.9|14929.9|14931.4|14929.4|3
1627599670000|2021-07-29 23:01:10|14932|14930|14931.8|14929.8|14933.5|14931.5|14931.7|14929.7|36
1627599680000|2021-07-29 23:01:20|14931.9|14929.9|14933.2|14931.2|14933.3|14931.3|14931.9|14929.9|6
1627599690000|2021-07-29 23:01:30|14933|14931|14933|14931|14933.8|14931.8|14932.8|14930.8|17
1627599700000|2021-07-29 23:01:40|14933.2|14931.2|14933|14931|14933.7|14931.7|14933|14931|4
1627599710000|2021-07-29 23:01:50|14932.9|14930.9|14932.9|14930.9|14933|14931|14932.8|14930.8|3
1627599720000|2021-07-29 23:02:00|14933|14931|14933.8|14931.8|14933.8|14931.8|14933|14931|15
1627599730000|2021-07-29 23:02:10|14933.7|14931.7|14933.3|14931.3|14933.7|14931.7|14933.2|14931.2|1
1627599740000|2021-07-29 23:02:20|14933.4|14931.4|14933.3|14931.3|14933.4|14931.4|14933.2|14931.2|1
1627599750000|2021-07-29 23:02:30|14933.2|14931.2|14932.8|14930.8|14933.3|14931.3|14932.8|14930.8|8
1627599760000|2021-07-29 23:02:40|14932.7|14930.7|14932.8|14930.8|14932.8|14930.8|14931.8|14929.8|16
1627599780000|2021-07-29 23:03:00|14932.9|14930.9|14932.9|14930.9|14932.9|14930.9|14932.9|14930.9|3
1627599790000|2021-07-29 23:03:10|14933|14931|14933.3|14931.3|14933.3|14931.3|14933|14931|3
1627599800000|2021-07-29 23:03:20|14933.2|14931.2|14933.2|14931.2|14933.3|14931.3|14933.2|14931.2|0
1627599810000|2021-07-29 23:03:30|14933|14931|14932.7|14930.7|14933|14931|14932.7|14930.7|4
1627599820000|2021-07-29 23:03:40|14932.8|14930.8|14932.5|14930.5|14932.9|14930.9|14932.5|14930.5|0
1627599830000|2021-07-29 23:03:50|14932.7|14930.7|14932.9|14930.9|14933|14931|14932.4|14930.4|12
1627599840000|2021-07-29 23:04:00|14932.8|14930.8|14932.9|14930.9|14933.3|14931.3|14932.7|14930.7|8
1627599850000|2021-07-29 23:04:10|14933|14931|14925.5|14923.5|14933|14931|14923.7|14921.7|220
1627599860000|2021-07-29 23:04:20|14925.7|14923.7|14925.9|14923.9|14926.4|14924.4|14925.7|14923.7|16
1627599870000|2021-07-29 23:04:30|14925.8|14923.8|14918.5|14916.5|14925.8|14923.8|14918.5|14916.5|253
1627599880000|2021-07-29 23:04:40|14918.9|14916.9|14921.7|14919.7|14921.7|14919.7|14918.3|14916.3|85
1627599890000|2021-07-29 23:04:50|14921.4|14919.4|14922.9|14920.9|14923|14921|14921|14919|56
1627599900000|2021-07-29 23:05:00|14923|14921|14922.7|14920.7|14923|14921|14922|14920|55
1627599910000|2021-07-29 23:05:10|14922.5|14920.5|14923|14921|14923.2|14921.2|14922.5|14920.5|19
1627599920000|2021-07-29 23:05:20|14923.2|14921.2|14920.3|14918.3|14923.2|14921.2|14920.3|14918.3|60
1627599930000|2021-07-29 23:05:30|14920.7|14918.7|14918|14916|14921.3|14919.3|14917.7|14915.7|124
1627599940000|2021-07-29 23:05:40|14918.2|14916.2|14918.7|14916.7|14919.3|14917.3|14917.9|14915.9|18
1627599950000|2021-07-29 23:05:50|14918.8|14916.8|14919.4|14917.4|14920|14918|14918.4|14916.4|24
1627599960000|2021-07-29 23:06:00|14919.5|14917.5|14921|14919|14921|14919|14919.5|14917.5|17
1627599970000|2021-07-29 23:06:10|14921.2|14919.2|14918.7|14916.7|14921.4|14919.4|14918.4|14916.4|52
1627599980000|2021-07-29 23:06:20|14918.8|14916.8|14917.9|14915.9|14918.9|14916.9|14917.9|14915.9|12
1627599990000|2021-07-29 23:06:30|14917.7|14915.7|14918.9|14916.9|14919.2|14917.2|14916.8|14914.8|37
1627600000000|2021-07-29 23:06:40|14918.4|14916.4|14916.5|14914.5|14918.8|14916.8|14916.5|14914.5|23
1627600010000|2021-07-29 23:06:50|14916.4|14914.4|14917.4|14915.4|14917.8|14915.8|14914.9|14912.9|79
1627600020000|2021-07-29 23:07:00|14916.9|14914.9|14918.4|14916.4|14918.7|14916.7|14916.9|14914.9|12
1627600030000|2021-07-29 23:07:10|14918.5|14916.5|14918.7|14916.7|14919.4|14917.4|14918.4|14916.4|54
1627600040000|2021-07-29 23:07:20|14918.5|14916.5|14919.4|14917.4|14919.4|14917.4|14918.4|14916.4|17
1627600050000|2021-07-29 23:07:30|14919.7|14917.7|14919|14917|14919.7|14917.7|14919|14917|4
1627600060000|2021-07-29 23:07:40|14918.9|14916.9|14919.7|14917.7|14919.7|14917.7|14918.9|14916.9|3
1627600070000|2021-07-29 23:07:50|14919.3|14917.3|14919.4|14917.4|14919.4|14917.4|14918.8|14916.8|10
1627600080000|2021-07-29 23:08:00|14919.2|14917.2|14919.9|14917.9|14920|14918|14919.2|14917.2|12
1627600090000|2021-07-29 23:08:10|14920|14918|14917.9|14915.9|14920|14918|14917.2|14915.2|57
1627600100000|2021-07-29 23:08:20|14918|14916|14917.2|14915.2|14918|14916|14916.9|14914.9|18
1627600110000|2021-07-29 23:08:30|14916.9|14914.9|14914.7|14912.7|14916.9|14914.9|14913.7|14911.7|81
1627600120000|2021-07-29 23:08:40|14914.5|14912.5|14914|14912|14914.9|14912.9|14914|14912|13
1627600130000|2021-07-29 23:08:50|14913.9|14911.9|14912.9|14910.9|14913.9|14911.9|14912.9|14910.9|9
1627600140000|2021-07-29 23:09:00|14913|14911|14910.8|14908.8|14913|14911|14910.8|14908.8|77
1627600150000|2021-07-29 23:09:10|14910.7|14908.7|14906.9|14904.9|14910.7|14908.7|14906.9|14904.9|209
1627600160000|2021-07-29 23:09:20|14907|14905|14908.3|14906.3|14908.9|14906.9|14906.8|14904.8|25
1627600170000|2021-07-29 23:09:30|14908.2|14906.2|14908.9|14906.9|14910.2|14908.2|14908.2|14906.2|46
1627600180000|2021-07-29 23:09:40|14908.8|14906.8|14904.9|14902.9|14909.4|14907.4|14904.5|14902.5|137
1627600190000|2021-07-29 23:09:50|14905|14903|14905.7|14903.7|14905.9|14903.9|14904.8|14902.8|19
1627600200000|2021-07-29 23:10:00|14905.5|14903.5|14903.4|14901.4|14906.8|14904.8|14903.4|14901.4|192
1627600210000|2021-07-29 23:10:10|14903.5|14901.5|14902.5|14900.5|14903.5|14901.5|14901.8|14899.8|57
1627600220000|2021-07-29 23:10:20|14902.4|14900.4|14902.4|14900.4|14902.4|14900.4|14901.4|14899.4|32
1627600230000|2021-07-29 23:10:30|14902.3|14900.3|14903.9|14901.9|14904.5|14902.5|14902.2|14900.2|44
1627600240000|2021-07-29 23:10:40|14903.8|14901.8|14905.7|14903.7|14905.9|14903.9|14903.4|14901.4|38
1627600250000|2021-07-29 23:10:50|14905.8|14903.8|14908|14906|14908.2|14906.2|14905.7|14903.7|57
1627600260000|2021-07-29 23:11:00|14908.2|14906.2|14910|14908|14910.3|14908.3|14907.7|14905.7|41
1627600270000|2021-07-29 23:11:10|14910.2|14908.2|14910|14908|14910.9|14908.9|14909.8|14907.8|33
1627600280000|2021-07-29 23:11:20|14910.2|14908.2|14910.7|14908.7|14910.7|14908.7|14910.2|14908.2|8
1627600290000|2021-07-29 23:11:30|14910.8|14908.8|14911.5|14909.5|14912|14910|14910.8|14908.8|36
1627600300000|2021-07-29 23:11:40|14911.7|14909.7|14911.5|14909.5|14911.9|14909.9|14910.5|14908.5|20
1627600310000|2021-07-29 23:11:50|14911.7|14909.7|14910.9|14908.9|14911.8|14909.8|14910.9|14908.9|7
1627600320000|2021-07-29 23:12:00|14911.3|14909.3|14912.4|14910.4|14912.7|14910.7|14911.2|14909.2|16
1627600330000|2021-07-29 23:12:10|14912.2|14910.2|14912.4|14910.4|14912.4|14910.4|14911.5|14909.5|10
1627600340000|2021-07-29 23:12:20|14912.5|14910.5|14912.9|14910.9|14913|14911|14912.4|14910.4|6
1627600350000|2021-07-29 23:12:30|14913|14911|14913.8|14911.8|14913.8|14911.8|14913|14911|10
1627600360000|2021-07-29 23:12:40|14913.5|14911.5|14915.2|14913.2|14915.2|14913.2|14913.5|14911.5|22
1627600370000|2021-07-29 23:12:50|14915.3|14913.3|14914.9|14912.9|14915.3|14913.3|14914.2|14912.2|18
1627600380000|2021-07-29 23:13:00|14915|14913|14913.5|14911.5|14915|14913|14913.5|14911.5|23
1627600390000|2021-07-29 23:13:10|14913.9|14911.9|14913.5|14911.5|14914.2|14912.2|14913.5|14911.5|6
1627600400000|2021-07-29 23:13:20|14913.7|14911.7|14914|14912|14914.2|14912.2|14913.7|14911.7|5
1627600410000|2021-07-29 23:13:30|14914.2|14912.2|14913.2|14911.2|14914.3|14912.3|14912.8|14910.8|25
1627600420000|2021-07-29 23:13:40|14913.3|14911.3|14914.4|14912.4|14914.4|14912.4|14913.2|14911.2|6
1627600430000|2021-07-29 23:13:50|14914.5|14912.5|14914.4|14912.4|14914.7|14912.7|14914.4|14912.4|0
1627600440000|2021-07-29 23:14:00|14914.5|14912.5|14913.7|14911.7|14914.5|14912.5|14913.7|14911.7|17
1627600450000|2021-07-29 23:14:10|14913.4|14911.4|14912.2|14910.2|14913.4|14911.4|14911.9|14909.9|15
1627600460000|2021-07-29 23:14:20|14912|14910|14912.4|14910.4|14912.4|14910.4|14911.8|14909.8|15
1627600470000|2021-07-29 23:14:30|14912.2|14910.2|14911.9|14909.9|14912.5|14910.5|14911.9|14909.9|12
1627600480000|2021-07-29 23:14:40|14911.8|14909.8|14912.7|14910.7|14912.7|14910.7|14911.8|14909.8|4
1627600490000|2021-07-29 23:14:50|14912.8|14910.8|14913.7|14911.7|14914.3|14912.3|14912.8|14910.8|11
1627600500000|2021-07-29 23:15:00|14913.9|14911.9|14913.4|14911.4|14914|14912|14913.3|14911.3|11
1627600510000|2021-07-29 23:15:10|14913.5|14911.5|14914.4|14912.4|14914.4|14912.4|14913.5|14911.5|6
1627600520000|2021-07-29 23:15:20|14914.5|14912.5|14914.7|14912.7|14914.8|14912.8|14914.3|14912.3|15
1627600530000|2021-07-29 23:15:30|14914.8|14912.8|14915.3|14913.3|14915.3|14913.3|14914.4|14912.4|7
1627600540000|2021-07-29 23:15:40|14915.2|14913.2|14915.3|14913.3|14915.4|14913.4|14914.4|14912.4|16
1627600550000|2021-07-29 23:15:50|14915.4|14913.4|14914.7|14912.7|14915.4|14913.4|14914.7|14912.7|16
1627600560000|2021-07-29 23:16:00|14914.8|14912.8|14914.3|14912.3|14914.8|14912.8|14914.3|14912.3|9
1627600570000|2021-07-29 23:16:10|14914.4|14912.4|14915.2|14913.2|14915.2|14913.2|14914.4|14912.4|3
1627600580000|2021-07-29 23:16:20|14915.3|14913.3|14915.2|14913.2|14915.4|14913.4|14915.2|14913.2|3
1627600590000|2021-07-29 23:16:30|14915.4|14913.4|14915|14913|14915.4|14913.4|14914.9|14912.9|3
1627600600000|2021-07-29 23:16:40|14914.9|14912.9|14914.8|14912.8|14914.9|14912.9|14914.5|14912.5|7
1627600610000|2021-07-29 23:16:50|14914.9|14912.9|14915|14913|14915.2|14913.2|14914.8|14912.8|3
1627600620000|2021-07-29 23:17:00|14914.9|14912.9|14915.3|14913.3|14915.3|14913.3|14914.9|14912.9|6
1627600630000|2021-07-29 23:17:10|14914.9|14912.9|14914.5|14912.5|14915.2|14913.2|14914.5|14912.5|10
1627600640000|2021-07-29 23:17:20|14914.4|14912.4|14913.9|14911.9|14914.5|14912.5|14913.8|14911.8|11
1627600650000|2021-07-29 23:17:30|14913.8|14911.8|14913.4|14911.4|14914|14912|14913.3|14911.3|19
1627600660000|2021-07-29 23:17:40|14913.3|14911.3|14911.8|14909.8|14913.3|14911.3|14911.8|14909.8|18
1627600670000|2021-07-29 23:17:50|14911.5|14909.5|14913.8|14911.8|14913.8|14911.8|14910.9|14908.9|52
1627600680000|2021-07-29 23:18:00|14913.7|14911.7|14913.5|14911.5|14913.9|14911.9|14913.5|14911.5|10
1627600690000|2021-07-29 23:18:10|14913.4|14911.4|14913.8|14911.8|14913.8|14911.8|14913.2|14911.2|8
1627600700000|2021-07-29 23:18:20|14914|14912|14914.2|14912.2|14914.3|14912.3|14914|14912|6
1627600710000|2021-07-29 23:18:30|14914.4|14912.4|14915.3|14913.3|14915.3|14913.3|14914.2|14912.2|16
1627600720000|2021-07-29 23:18:40|14915.2|14913.2|14915.2|14913.2|14916.2|14914.2|14915.2|14913.2|31
1627600730000|2021-07-29 23:18:50|14915.3|14913.3|14915.7|14913.7|14915.7|14913.7|14915.2|14913.2|5
1627600740000|2021-07-29 23:19:00|14915.8|14913.8|14915|14913|14915.8|14913.8|14914.7|14912.7|8
1627600750000|2021-07-29 23:19:10|14914.9|14912.9|14914.4|14912.4|14914.9|14912.9|14914.2|14912.2|12
1627600760000|2021-07-29 23:19:20|14914.5|14912.5|14913.9|14911.9|14914.5|14912.5|14913.7|14911.7|3
1627600770000|2021-07-29 23:19:30|14914|14912|14914.4|14912.4|14914.4|14912.4|14913.9|14911.9|0
1627600780000|2021-07-29 23:19:40|14914.5|14912.5|14914.3|14912.3|14914.5|14912.5|14914.3|14912.3|1
1627600790000|2021-07-29 23:19:50|14914.2|14912.2|14914.2|14912.2|14914.3|14912.3|14914|14912|4
1627600800000|2021-07-29 23:20:00|14914.3|14912.3|14915.3|14913.3|14915.3|14913.3|14914.3|14912.3|4
1627600810000|2021-07-29 23:20:10|14915|14913|14914.9|14912.9|14915|14913|14914.9|14912.9|3
1627600820000|2021-07-29 23:20:20|14915|14913|14915|14913|14915.2|14913.2|14915|14913|2
1627600830000|2021-07-29 23:20:30|14915.2|14913.2|14915.4|14913.4|14916|14914|14915.2|14913.2|10
1627600840000|2021-07-29 23:20:40|14915.3|14913.3|14914.4|14912.4|14915.4|14913.4|14914.3|14912.3|17
1627600850000|2021-07-29 23:20:50|14914.3|14912.3|14913|14911|14914.3|14912.3|14913|14911|17
1627600860000|2021-07-29 23:21:00|14912.9|14910.9|14913.4|14911.4|14913.7|14911.7|14912.9|14910.9|12
1627600870000|2021-07-29 23:21:10|14913.3|14911.3|14916|14914|14916.2|14914.2|14913|14911|92
1627600880000|2021-07-29 23:21:20|14916.4|14914.4|14916.3|14914.3|14916.8|14914.8|14916.2|14914.2|15
1627600890000|2021-07-29 23:21:30|14916.4|14914.4|14915.8|14913.8|14916.4|14914.4|14915.8|14913.8|6
1627600900000|2021-07-29 23:21:40|14916|14914|14916.5|14914.5|14916.7|14914.7|14916|14914|7
1627600910000|2021-07-29 23:21:50|14916.4|14914.4|14916.5|14914.5|14916.5|14914.5|14916.4|14914.4|0
1627600920000|2021-07-29 23:22:00|14917|14915|14916.9|14914.9|14917.4|14915.4|14916.4|14914.4|23
1627600930000|2021-07-29 23:22:10|14917|14915|14916|14914|14917.3|14915.3|14916|14914|8
1627600940000|2021-07-29 23:22:20|14915.9|14913.9|14915.2|14913.2|14916|14914|14915|14913|15
1627600950000|2021-07-29 23:22:30|14915|14913|14915|14913|14915.2|14913.2|14914.7|14912.7|7
1627600960000|2021-07-29 23:22:40|14914.9|14912.9|14915.3|14913.3|14915.3|14913.3|14914.9|14912.9|1
1627600970000|2021-07-29 23:22:50|14915.2|14913.2|14915.3|14913.3|14915.3|14913.3|14915.2|14913.2|0
1627600980000|2021-07-29 23:23:00|14915.4|14913.4|14915.4|14913.4|14915.4|14913.4|14914.3|14912.3|13
1627600990000|2021-07-29 23:23:10|14915.3|14913.3|14915.4|14913.4|14915.5|14913.5|14915.3|14913.3|0
1627601000000|2021-07-29 23:23:20|14915.7|14913.7|14916.3|14914.3|14916.3|14914.3|14915.7|14913.7|14
1627601010000|2021-07-29 23:23:30|14916.2|14914.2|14916|14914|14916.4|14914.4|14916|14914|6
1627601020000|2021-07-29 23:23:40|14915.9|14913.9|14915.7|14913.7|14916|14914|14915.7|14913.7|3
1627601030000|2021-07-29 23:23:50|14915.8|14913.8|14915.7|14913.7|14915.8|14913.8|14915.7|14913.7|0
1627601040000|2021-07-29 23:24:00|14914.9|14912.9|14911.9|14909.9|14914.9|14912.9|14911.3|14909.3|80
1627601050000|2021-07-29 23:24:10|14911.8|14909.8|14911.9|14909.9|14912.2|14910.2|14911.8|14909.8|5
1627601060000|2021-07-29 23:24:20|14911.8|14909.8|14912|14910|14912.2|14910.2|14911.4|14909.4|19
1627601070000|2021-07-29 23:24:30|14912.2|14910.2|14912.2|14910.2|14912.3|14910.3|14912|14910|3
1627601080000|2021-07-29 23:24:40|14912|14910|14911.3|14909.3|14912|14910|14911.3|14909.3|6
1627601090000|2021-07-29 23:24:50|14911.2|14909.2|14906.4|14904.4|14911.3|14909.3|14906.3|14904.3|156
1627601100000|2021-07-29 23:25:00|14906.3|14904.3|14905.7|14903.7|14907.2|14905.2|14904.2|14902.2|92
1627601110000|2021-07-29 23:25:10|14905.8|14903.8|14908.2|14906.2|14908.8|14906.8|14905.7|14903.7|33
1627601120000|2021-07-29 23:25:20|14908|14906|14907.8|14905.8|14908.7|14906.7|14907.8|14905.8|13
1627601130000|2021-07-29 23:25:30|14907.9|14905.9|14907.4|14905.4|14908.2|14906.2|14907.4|14905.4|4
1627601140000|2021-07-29 23:25:40|14908.4|14906.4|14909.9|14907.9|14910.5|14908.5|14908.4|14906.4|35
1627601150000|2021-07-29 23:25:50|14910.2|14908.2|14909.8|14907.8|14911|14909|14909.7|14907.7|15
1627601160000|2021-07-29 23:26:00|14909.7|14907.7|14909.4|14907.4|14909.8|14907.8|14909.4|14907.4|1
1627601170000|2021-07-29 23:26:10|14909.3|14907.3|14908.5|14906.5|14909.3|14907.3|14908.5|14906.5|10
1627601180000|2021-07-29 23:26:20|14908.4|14906.4|14907.7|14905.7|14908.4|14906.4|14907.7|14905.7|27
1627601190000|2021-07-29 23:26:30|14907.4|14905.4|14908.5|14906.5|14908.5|14906.5|14907.2|14905.2|12
1627601200000|2021-07-29 23:26:40|14908.7|14906.7|14909.3|14907.3|14909.4|14907.4|14908.2|14906.2|6
1627601210000|2021-07-29 23:26:50|14909.8|14907.8|14911.9|14909.9|14911.9|14909.9|14909.8|14907.8|42
1627601220000|2021-07-29 23:27:00|14912|14910|14910.8|14908.8|14912.4|14910.4|14910.2|14908.2|40
1627601230000|2021-07-29 23:27:10|14910.7|14908.7|14910.7|14908.7|14911.2|14909.2|14909.4|14907.4|13
1627601240000|2021-07-29 23:27:20|14910.8|14908.8|14910.9|14908.9|14910.9|14908.9|14910.5|14908.5|1
1627601250000|2021-07-29 23:27:30|14911.2|14909.2|14912.3|14910.3|14912.3|14910.3|14911.2|14909.2|12
1627601260000|2021-07-29 23:27:40|14912.4|14910.4|14912.4|14910.4|14912.7|14910.7|14912.4|14910.4|4
1627601270000|2021-07-29 23:27:50|14912.3|14910.3|14911.7|14909.7|14912.3|14910.3|14911.7|14909.7|6
1627601280000|2021-07-29 23:28:00|14911.4|14909.4|14911.9|14909.9|14911.9|14909.9|14911.2|14909.2|4
1627601290000|2021-07-29 23:28:10|14911.8|14909.8|14910.7|14908.7|14911.8|14909.8|14910.5|14908.5|4
1627601300000|2021-07-29 23:28:20|14910.8|14908.8|14909.9|14907.9|14910.9|14908.9|14909.9|14907.9|7
1627601310000|2021-07-29 23:28:30|14909.8|14907.8|14909.9|14907.9|14910|14908|14909.7|14907.7|9
1627601320000|2021-07-29 23:28:40|14910|14908|14910.7|14908.7|14910.7|14908.7|14910|14908|3
1627601330000|2021-07-29 23:28:50|14910.8|14908.8|14910.9|14908.9|14911|14909|14910.8|14908.8|4
1627601340000|2021-07-29 23:29:00|14911.3|14909.3|14912.2|14910.2|14912.2|14910.2|14911.3|14909.3|5
1627601350000|2021-07-29 23:29:10|14911.8|14909.8|14911.7|14909.7|14912|14910|14911.5|14909.5|7
1627601360000|2021-07-29 23:29:20|14911.8|14909.8|14912|14910|14912|14910|14911.4|14909.4|3
1627601370000|2021-07-29 23:29:30|14912.2|14910.2|14911.9|14909.9|14912.2|14910.2|14911.4|14909.4|9
1627601380000|2021-07-29 23:29:40|14911.8|14909.8|14910.8|14908.8|14911.8|14909.8|14910.8|14908.8|12
1627601390000|2021-07-29 23:29:50|14910.9|14908.9|14911.4|14909.4|14911.4|14909.4|14910.8|14908.8|3
1627601400000|2021-07-29 23:30:00|14911.5|14909.5|14911|14909|14911.5|14909.5|14910.2|14908.2|15
1627601410000|2021-07-29 23:30:10|14911.2|14909.2|14912.4|14910.4|14912.7|14910.7|14911.2|14909.2|15
1627601420000|2021-07-29 23:30:20|14912.3|14910.3|14911.9|14909.9|14912.4|14910.4|14911.5|14909.5|2
1627601430000|2021-07-29 23:30:30|14911.7|14909.7|14911.2|14909.2|14912|14910|14911.2|14909.2|4
1627601440000|2021-07-29 23:30:40|14911.3|14909.3|14911.5|14909.5|14911.5|14909.5|14911.3|14909.3|2
1627601450000|2021-07-29 23:30:50|14911.7|14909.7|14912.2|14910.2|14912.2|14910.2|14911.7|14909.7|4
1627601460000|2021-07-29 23:31:00|14912|14910|14911.3|14909.3|14912|14910|14911.3|14909.3|10
1627601470000|2021-07-29 23:31:10|14911.2|14909.2|14911.3|14909.3|14911.3|14909.3|14910.8|14908.8|7
1627601480000|2021-07-29 23:31:20|14911.4|14909.4|14911.7|14909.7|14911.8|14909.8|14911.4|14909.4|5
1627601490000|2021-07-29 23:31:30|14911.4|14909.4|14910.8|14908.8|14911.4|14909.4|14910.8|14908.8|6
1627601500000|2021-07-29 23:31:40|14911.2|14909.2|14911.7|14909.7|14911.7|14909.7|14911.2|14909.2|6
1627601510000|2021-07-29 23:31:50|14911.5|14909.5|14912.2|14910.2|14912.3|14910.3|14911.4|14909.4|9
1627601520000|2021-07-29 23:32:00|14911.7|14909.7|14911.9|14909.9|14911.9|14909.9|14911.7|14909.7|5
1627601530000|2021-07-29 23:32:10|14912|14910|14912.2|14910.2|14912.7|14910.7|14912|14910|5
1627601540000|2021-07-29 23:32:20|14912.3|14910.3|14913|14911|14913.2|14911.2|14912.3|14910.3|7
1627601550000|2021-07-29 23:32:30|14913.2|14911.2|14913.8|14911.8|14913.9|14911.9|14913.2|14911.2|14
1627601560000|2021-07-29 23:32:40|14913.7|14911.7|14913.2|14911.2|14913.8|14911.8|14913.2|14911.2|12
1627601570000|2021-07-29 23:32:50|14913|14911|14913|14911|14913|14911|14912.2|14910.2|8
1627601580000|2021-07-29 23:33:00|14912.9|14910.9|14913.3|14911.3|14913.3|14911.3|14912.9|14910.9|1
1627601590000|2021-07-29 23:33:10|14913.2|14911.2|14913|14911|14913.2|14911.2|14912.9|14910.9|2
1627601600000|2021-07-29 23:33:20|14912.9|14910.9|14912.7|14910.7|14912.9|14910.9|14912.3|14910.3|8
1627601610000|2021-07-29 23:33:30|14912.8|14910.8|14913.4|14911.4|14913.4|14911.4|14912.8|14910.8|4
1627601620000|2021-07-29 23:33:40|14913.5|14911.5|14913.2|14911.2|14913.7|14911.7|14913|14911|8
1627601630000|2021-07-29 23:33:50|14913.3|14911.3|14913.7|14911.7|14913.9|14911.9|14913.3|14911.3|6
1627601640000|2021-07-29 23:34:00|14913.8|14911.8|14913.9|14911.9|14914|14912|14913.7|14911.7|6
1627601650000|2021-07-29 23:34:10|14913.8|14911.8|14913.7|14911.7|14913.9|14911.9|14913.7|14911.7|8
1627601660000|2021-07-29 23:34:20|14913.5|14911.5|14914|14912|14914.2|14912.2|14913.5|14911.5|6
1627601670000|2021-07-29 23:34:30|14914.2|14912.2|14913.7|14911.7|14914.3|14912.3|14913.7|14911.7|1
1627601680000|2021-07-29 23:34:40|14913.8|14911.8|14913.2|14911.2|14913.9|14911.9|14913.2|14911.2|2
1627601690000|2021-07-29 23:34:50|14913.3|14911.3|14913.2|14911.2|14913.3|14911.3|14913|14911|1
1627601700000|2021-07-29 23:35:00|14913|14911|14913.2|14911.2|14913.4|14911.4|14912.8|14910.8|7
1627601710000|2021-07-29 23:35:10|14913|14911|14913.5|14911.5|14913.5|14911.5|14913|14911|3
1627601720000|2021-07-29 23:35:20|14913.7|14911.7|14913.5|14911.5|14914.2|14912.2|14913.2|14911.2|4
1627601730000|2021-07-29 23:35:30|14913.4|14911.4|14913.7|14911.7|14914|14912|14913.4|14911.4|5
1627601740000|2021-07-29 23:35:40|14913.5|14911.5|14913|14911|14913.8|14911.8|14912.5|14910.5|13
1627601750000|2021-07-29 23:35:50|14913.2|14911.2|14914.2|14912.2|14914.2|14912.2|14913.2|14911.2|15
1627601760000|2021-07-29 23:36:00|14913.7|14911.7|14913.5|14911.5|14913.8|14911.8|14913.2|14911.2|7
1627601770000|2021-07-29 23:36:10|14913.4|14911.4|14913.2|14911.2|14913.8|14911.8|14913|14911|4
1627601780000|2021-07-29 23:36:20|14912.9|14910.9|14911|14909|14913|14911|14911|14909|57
1627601790000|2021-07-29 23:36:30|14910.9|14908.9|14909.7|14907.7|14910.9|14908.9|14909.5|14907.5|16
1627601800000|2021-07-29 23:36:40|14909.8|14907.8|14909.7|14907.7|14911.2|14909.2|14909.4|14907.4|38
1627601810000|2021-07-29 23:36:50|14909.5|14907.5|14910.4|14908.4|14910.4|14908.4|14908.9|14906.9|14
1627601820000|2021-07-29 23:37:00|14910.5|14908.5|14910.3|14908.3|14910.5|14908.5|14910.3|14908.3|0
1627601830000|2021-07-29 23:37:10|14910.2|14908.2|14910.7|14908.7|14910.7|14908.7|14910.2|14908.2|4
1627601840000|2021-07-29 23:37:20|14910.5|14908.5|14910.7|14908.7|14910.7|14908.7|14910.4|14908.4|2
1627601850000|2021-07-29 23:37:30|14910.5|14908.5|14912|14910|14912.2|14910.2|14910.5|14908.5|7
1627601860000|2021-07-29 23:37:40|14912.2|14910.2|14911.9|14909.9|14912.7|14910.7|14911.9|14909.9|10
1627601870000|2021-07-29 23:37:50|14911.7|14909.7|14911.9|14909.9|14911.9|14909.9|14911.7|14909.7|3
1627601880000|2021-07-29 23:38:00|14912|14910|14912.2|14910.2|14912.7|14910.7|14912|14910|6
1627601900000|2021-07-29 23:38:20|14911.8|14909.8|14911.2|14909.2|14912|14910|14911.2|14909.2|8
1627601910000|2021-07-29 23:38:30|14911.3|14909.3|14909.8|14907.8|14911.3|14909.3|14909.4|14907.4|19
1627601920000|2021-07-29 23:38:40|14909.9|14907.9|14909.9|14907.9|14909.9|14907.9|14909.5|14907.5|10
1627601930000|2021-07-29 23:38:50|14910.4|14908.4|14909.7|14907.7|14910.4|14908.4|14909.7|14907.7|6
1627601940000|2021-07-29 23:39:00|14908.2|14906.2|14907.2|14905.2|14908.2|14906.2|14907|14905|46
1627601950000|2021-07-29 23:39:10|14907.3|14905.3|14907.8|14905.8|14907.9|14905.9|14907.2|14905.2|17
1627601960000|2021-07-29 23:39:20|14907.7|14905.7|14909.2|14907.2|14909.3|14907.3|14907.7|14905.7|7
1627601970000|2021-07-29 23:39:30|14909|14907|14909.4|14907.4|14909.4|14907.4|14908.7|14906.7|5
1627601980000|2021-07-29 23:39:40|14909.2|14907.2|14909.9|14907.9|14909.9|14907.9|14909.2|14907.2|9
1627601990000|2021-07-29 23:39:50|14909.8|14907.8|14909.9|14907.9|14910|14908|14909.4|14907.4|8
1627602000000|2021-07-29 23:40:00|14909.8|14907.8|14908.8|14906.8|14909.8|14907.8|14908.7|14906.7|6
1627602010000|2021-07-29 23:40:10|14908.9|14906.9|14909.8|14907.8|14909.9|14907.9|14908.9|14906.9|8
1627602020000|2021-07-29 23:40:20|14909.7|14907.7|14909.7|14907.7|14909.9|14907.9|14909.7|14907.7|3
1627602030000|2021-07-29 23:40:30|14909.4|14907.4|14909.9|14907.9|14910.4|14908.4|14909.3|14907.3|14
1627602040000|2021-07-29 23:40:40|14910|14908|14910|14908|14910.7|14908.7|14910|14908|4
1627602050000|2021-07-29 23:40:50|14910.2|14908.2|14910.2|14908.2|14910.7|14908.7|14910|14908|7
1627602060000|2021-07-29 23:41:00|14910.3|14908.3|14909|14907|14910.3|14908.3|14909|14907|6
1627602070000|2021-07-29 23:41:10|14908.9|14906.9|14908.9|14906.9|14909|14907|14908.7|14906.7|5
1627602080000|2021-07-29 23:41:20|14908.8|14906.8|14909.5|14907.5|14909.5|14907.5|14908.4|14906.4|12
1627602090000|2021-07-29 23:41:30|14909.4|14907.4|14909.8|14907.8|14909.9|14907.9|14909.2|14907.2|9
1627602100000|2021-07-29 23:41:40|14909.7|14907.7|14908.8|14906.8|14909.7|14907.7|14908.8|14906.8|2
1627602110000|2021-07-29 23:41:50|14908.3|14906.3|14908.3|14906.3|14908.3|14906.3|14908.2|14906.2|6
1627602120000|2021-07-29 23:42:00|14908.4|14906.4|14908.4|14906.4|14908.7|14906.7|14908.2|14906.2|5
1627602130000|2021-07-29 23:42:10|14908.3|14906.3|14906.4|14904.4|14908.4|14906.4|14906.4|14904.4|25
1627602140000|2021-07-29 23:42:20|14906.2|14904.2|14906.3|14904.3|14906.3|14904.3|14903.4|14901.4|133
1627602150000|2021-07-29 23:42:30|14905.7|14903.7|14904.3|14902.3|14905.8|14903.8|14903.5|14901.5|24
1627602160000|2021-07-29 23:42:40|14904|14902|14905.8|14903.8|14905.8|14903.8|14903.9|14901.9|26
1627602170000|2021-07-29 23:42:50|14906|14904|14905.8|14903.8|14906|14904|14905.7|14903.7|5
1627602180000|2021-07-29 23:43:00|14905.7|14903.7|14906.4|14904.4|14906.9|14904.9|14905.7|14903.7|12
1627602190000|2021-07-29 23:43:10|14906.5|14904.5|14905.8|14903.8|14906.7|14904.7|14905.8|14903.8|4
1627602200000|2021-07-29 23:43:20|14905.7|14903.7|14905.3|14903.3|14905.7|14903.7|14905.3|14903.3|1
1627602210000|2021-07-29 23:43:30|14905|14903|14905.8|14903.8|14906.2|14904.2|14905|14903|4
1627602220000|2021-07-29 23:43:40|14905.7|14903.7|14905|14903|14905.7|14903.7|14904.8|14902.8|8
1627602230000|2021-07-29 23:43:50|14904.9|14902.9|14905|14903|14905.2|14903.2|14904.9|14902.9|3
1627602240000|2021-07-29 23:44:00|14904.9|14902.9|14905.7|14903.7|14905.8|14903.8|14904.8|14902.8|10
1627602250000|2021-07-29 23:44:10|14905.4|14903.4|14905.5|14903.5|14905.9|14903.9|14905.4|14903.4|8
1627602260000|2021-07-29 23:44:20|14905.7|14903.7|14904.7|14902.7|14905.7|14903.7|14904.7|14902.7|9
1627602270000|2021-07-29 23:44:30|14904.5|14902.5|14896.9|14894.9|14904.5|14902.5|14896.9|14894.9|360
1627602280000|2021-07-29 23:44:40|14897|14895|14892.4|14890.4|14897.5|14895.5|14892.4|14890.4|175
1627602290000|2021-07-29 23:44:50|14892.2|14890.2|14895.9|14893.9|14896.7|14894.7|14892.2|14890.2|78
1627602300000|2021-07-29 23:45:00|14896|14894|14895.7|14893.7|14898.4|14896.4|14895.7|14893.7|68
1627602310000|2021-07-29 23:45:10|14895.3|14893.3|14897|14895|14897.2|14895.2|14895|14893|37
1627602320000|2021-07-29 23:45:20|14897.2|14895.2|14898.2|14896.2|14898.2|14896.2|14896.5|14894.5|45
1627602330000|2021-07-29 23:45:30|14897.9|14895.9|14897.9|14895.9|14899|14897|14897.5|14895.5|26
1627602340000|2021-07-29 23:45:40|14898.2|14896.2|14898.9|14896.9|14898.9|14896.9|14898.2|14896.2|34
1627602350000|2021-07-29 23:45:50|14898.8|14896.8|14900.2|14898.2|14900.2|14898.2|14898.8|14896.8|31
1627602360000|2021-07-29 23:46:00|14900.3|14898.3|14901.9|14899.9|14901.9|14899.9|14900|14898|30
1627602370000|2021-07-29 23:46:10|14902.2|14900.2|14901.7|14899.7|14902.5|14900.5|14901.3|14899.3|37
1627602380000|2021-07-29 23:46:20|14901.8|14899.8|14899.7|14897.7|14902|14900|14899.7|14897.7|20
1627602390000|2021-07-29 23:46:30|14899.5|14897.5|14900.2|14898.2|14900.7|14898.7|14899.4|14897.4|24
1627602400000|2021-07-29 23:46:40|14900.9|14898.9|14899.5|14897.5|14900.9|14898.9|14899.5|14897.5|16
1627602410000|2021-07-29 23:46:50|14900.2|14898.2|14900.5|14898.5|14900.7|14898.7|14898.9|14896.9|25
1627602420000|2021-07-29 23:47:00|14900.4|14898.4|14900|14898|14900.5|14898.5|14899.4|14897.4|7
1627602430000|2021-07-29 23:47:10|14900.2|14898.2|14899.5|14897.5|14900.2|14898.2|14898.9|14896.9|12
1627602440000|2021-07-29 23:47:20|14899.3|14897.3|14897.2|14895.2|14899.3|14897.3|14896.8|14894.8|64
1627602450000|2021-07-29 23:47:30|14897|14895|14898.7|14896.7|14898.9|14896.9|14897|14895|32
1627602460000|2021-07-29 23:47:40|14898.5|14896.5|14898.2|14896.2|14898.9|14896.9|14898.2|14896.2|4
1627602470000|2021-07-29 23:47:50|14898.3|14896.3|14899.5|14897.5|14899.7|14897.7|14898.3|14896.3|11
1627602480000|2021-07-29 23:48:00|14899.7|14897.7|14896.8|14894.8|14899.9|14897.9|14896.8|14894.8|40
1627602490000|2021-07-29 23:48:10|14896.7|14894.7|14896.7|14894.7|14897.3|14895.3|14896.5|14894.5|6
1627602500000|2021-07-29 23:48:20|14896|14894|14895.8|14893.8|14897|14895|14895.7|14893.7|41
1627602510000|2021-07-29 23:48:30|14895.9|14893.9|14895.3|14893.3|14895.9|14893.9|14895.3|14893.3|10
1627602520000|2021-07-29 23:48:40|14895.4|14893.4|14895.7|14893.7|14896.3|14894.3|14894.2|14892.2|45
1627602530000|2021-07-29 23:48:50|14895.8|14893.8|14895.7|14893.7|14895.9|14893.9|14895.2|14893.2|11
1627602540000|2021-07-29 23:49:00|14894.9|14892.9|14895.7|14893.7|14895.7|14893.7|14894.5|14892.5|29
1627602550000|2021-07-29 23:49:10|14895.5|14893.5|14896.2|14894.2|14896.2|14894.2|14895.2|14893.2|14
1627602560000|2021-07-29 23:49:20|14896.3|14894.3|14898.3|14896.3|14898.3|14896.3|14896.2|14894.2|38
1627602570000|2021-07-29 23:49:30|14898.2|14896.2|14896.2|14894.2|14898.3|14896.3|14895.7|14893.7|33
1627602580000|2021-07-29 23:49:40|14896.3|14894.3|14896.9|14894.9|14896.9|14894.9|14895.9|14893.9|16
1627602590000|2021-07-29 23:49:50|14897|14895|14895.9|14893.9|14897|14895|14895.4|14893.4|5
1627602600000|2021-07-29 23:50:00|14895.8|14893.8|14897|14895|14897|14895|14895.8|14893.8|8
1627602610000|2021-07-29 23:50:10|14896.9|14894.9|14895.3|14893.3|14897.7|14895.7|14895.3|14893.3|10
1627602620000|2021-07-29 23:50:20|14895.4|14893.4|14895.4|14893.4|14895.5|14893.5|14894.9|14892.9|4
1627602630000|2021-07-29 23:50:30|14895.3|14893.3|14890.3|14888.3|14895.7|14893.7|14889.3|14887.3|147
1627602640000|2021-07-29 23:50:40|14890.4|14888.4|14890.7|14888.7|14890.7|14888.7|14889.2|14887.2|90
1627602650000|2021-07-29 23:50:50|14890.8|14888.8|14885.2|14883.2|14890.8|14888.8|14884.4|14882.4|93
1627602660000|2021-07-29 23:51:00|14885|14883|14885.4|14883.4|14887.5|14885.5|14884.5|14882.5|73
1627602670000|2021-07-29 23:51:10|14884|14882|14880.9|14878.9|14884.2|14882.2|14880.9|14878.9|133
1627602680000|2021-07-29 23:51:20|14881.3|14879.3|14881.9|14879.9|14882.3|14880.3|14879.9|14877.9|59
1627602690000|2021-07-29 23:51:30|14882.8|14880.8|14883.9|14881.9|14885.2|14883.2|14881.7|14879.7|64
1627602700000|2021-07-29 23:51:40|14883.8|14881.8|14883.4|14881.4|14884.2|14882.2|14882|14880|12
1627602710000|2021-07-29 23:51:50|14883.5|14881.5|14883.4|14881.4|14884.7|14882.7|14882.8|14880.8|23
1627602720000|2021-07-29 23:52:00|14883.3|14881.3|14882.9|14880.9|14884|14882|14882.7|14880.7|49
1627602730000|2021-07-29 23:52:10|14882.8|14880.8|14879.4|14877.4|14882.8|14880.8|14879.3|14877.3|51
1627602740000|2021-07-29 23:52:20|14877.9|14875.9|14878.8|14876.8|14879.5|14877.5|14877.9|14875.9|47
1627602750000|2021-07-29 23:52:30|14878.7|14876.7|14880.4|14878.4|14880.9|14878.9|14878.7|14876.7|50
1627602760000|2021-07-29 23:52:40|14880.3|14878.3|14878|14876|14880.3|14878.3|14877.9|14875.9|28
1627602770000|2021-07-29 23:52:50|14878.2|14876.2|14879.4|14877.4|14879.8|14877.8|14878.2|14876.2|28
1627602780000|2021-07-29 23:53:00|14879.5|14877.5|14879.7|14877.7|14880.5|14878.5|14879.2|14877.2|32
1627602790000|2021-07-29 23:53:10|14879.8|14877.8|14879.2|14877.2|14879.8|14877.8|14878.8|14876.8|8
1627602800000|2021-07-29 23:53:20|14879|14877|14879.3|14877.3|14879.3|14877.3|14878|14876|48
1627602810000|2021-07-29 23:53:30|14879|14877|14879.9|14877.9|14880.3|14878.3|14878|14876|31
1627602820000|2021-07-29 23:53:40|14880.2|14878.2|14878.4|14876.4|14880.2|14878.2|14878.4|14876.4|62
1627602830000|2021-07-29 23:53:50|14878.7|14876.7|14878.3|14876.3|14878.7|14876.7|14878.2|14876.2|7
1627602840000|2021-07-29 23:54:00|14877.9|14875.9|14879.9|14877.9|14880.3|14878.3|14876|14874|73
1627602850000|2021-07-29 23:54:10|14880|14878|14878.9|14876.9|14880.4|14878.4|14877.9|14875.9|38
1627602860000|2021-07-29 23:54:20|14879|14877|14880.4|14878.4|14881.4|14879.4|14879|14877|45
1627602870000|2021-07-29 23:54:30|14880.5|14878.5|14881.4|14879.4|14881.5|14879.5|14879.7|14877.7|40
1627602880000|2021-07-29 23:54:40|14881.3|14879.3|14882.9|14880.9|14883|14881|14881.2|14879.2|52
1627602890000|2021-07-29 23:54:50|14882.5|14880.5|14882.7|14880.7|14883.8|14881.8|14882.2|14880.2|30
1627602900000|2021-07-29 23:55:00|14882.5|14880.5|14882.2|14880.2|14883.7|14881.7|14882.2|14880.2|20
1627602910000|2021-07-29 23:55:10|14881.8|14879.8|14881.2|14879.2|14881.9|14879.9|14880.5|14878.5|30
1627602920000|2021-07-29 23:55:20|14881.3|14879.3|14881.7|14879.7|14883.4|14881.4|14881.3|14879.3|54
1627602930000|2021-07-29 23:55:30|14881.8|14879.8|14882.7|14880.7|14883.3|14881.3|14881.8|14879.8|16
1627602940000|2021-07-29 23:55:40|14882.4|14880.4|14881|14879|14882.9|14880.9|14880.7|14878.7|28
1627602950000|2021-07-29 23:55:50|14880.4|14878.4|14875.4|14873.4|14880.4|14878.4|14875|14873|144
1627602960000|2021-07-29 23:56:00|14875.3|14873.3|14876.9|14874.9|14876.9|14874.9|14873|14871|99
1627602970000|2021-07-29 23:56:10|14877|14875|14873.3|14871.3|14877.8|14875.8|14872.7|14870.7|91
1627602980000|2021-07-29 23:56:20|14873.4|14871.4|14874.7|14872.7|14875.7|14873.7|14873.3|14871.3|45
1627602990000|2021-07-29 23:56:30|14875.2|14873.2|14875.9|14873.9|14875.9|14873.9|14874.9|14872.9|11
1627603000000|2021-07-29 23:56:40|14875.8|14873.8|14876.2|14874.2|14877.4|14875.4|14875.8|14873.8|40
1627603010000|2021-07-29 23:56:50|14876.4|14874.4|14876.8|14874.8|14877.4|14875.4|14876.4|14874.4|15
1627603020000|2021-07-29 23:57:00|14876.9|14874.9|14876|14874|14877.3|14875.3|14875.4|14873.4|45
1627603030000|2021-07-29 23:57:10|14875.9|14873.9|14878.8|14876.8|14878.8|14876.8|14875.9|14873.9|21
1627603040000|2021-07-29 23:57:20|14878.9|14876.9|14879|14877|14880.2|14878.2|14878.3|14876.3|62
1627603050000|2021-07-29 23:57:30|14878.9|14876.9|14878.7|14876.7|14878.9|14876.9|14878|14876|10
1627603060000|2021-07-29 23:57:40|14878.8|14876.8|14880|14878|14880|14878|14878.7|14876.7|10
1627603070000|2021-07-29 23:57:50|14880.2|14878.2|14880.2|14878.2|14881.8|14879.8|14880.2|14878.2|45
1627603080000|2021-07-29 23:58:00|14880.3|14878.3|14881.2|14879.2|14881.2|14879.2|14879.5|14877.5|11
1627603090000|2021-07-29 23:58:10|14881.4|14879.4|14881.2|14879.2|14881.4|14879.4|14880.4|14878.4|11
1627603100000|2021-07-29 23:58:20|14881|14879|14882|14880|14882|14880|14881|14879|24
1627603110000|2021-07-29 23:58:30|14881.7|14879.7|14883.4|14881.4|14883.4|14881.4|14881.7|14879.7|22
1627603120000|2021-07-29 23:58:40|14883.3|14881.3|14883.7|14881.7|14884.4|14882.4|14882.3|14880.3|42
1627603130000|2021-07-29 23:58:50|14883.8|14881.8|14883.4|14881.4|14884.4|14882.4|14883.4|14881.4|14
1627603140000|2021-07-29 23:59:00|14883.3|14881.3|14883.7|14881.7|14885.3|14883.3|14883.3|14881.3|34
1627603150000|2021-07-29 23:59:10|14883.8|14881.8|14881.8|14879.8|14884|14882|14881.8|14879.8|15
1627603160000|2021-07-29 23:59:20|14882|14880|14882|14880|14882.5|14880.5|14881.7|14879.7|37
1627603170000|2021-07-29 23:59:30|14882.3|14880.3|14881.9|14879.9|14882.3|14880.3|14881.2|14879.2|21
1627603180000|2021-07-29 23:59:40|14881.5|14879.5|14881.3|14879.3|14881.5|14879.5|14879.4|14877.4|20
1627603190000|2021-07-29 23:59:50|14881.4|14879.4|14881.5|14879.5|14882.2|14880.2|14881.2|14879.2|21
1627603200000|2021-07-30 00:00:00|14881.4|14879.4|14878.3|14876.3|14882.4|14880.4|14877.2|14875.2|67
1627603210000|2021-07-30 00:00:10|14878.4|14876.4|14881|14879|14881|14879|14878.3|14876.3|31
1627603220000|2021-07-30 00:00:20|14880.9|14878.9|14879.9|14877.9|14881.8|14879.8|14879.8|14877.8|21
1627603230000|2021-07-30 00:00:30|14879.8|14877.8|14881.2|14879.2|14881.4|14879.4|14879.8|14877.8|8
1627603240000|2021-07-30 00:00:40|14881.3|14879.3|14881.5|14879.5|14881.7|14879.7|14881|14879|10
1627603250000|2021-07-30 00:00:50|14881.4|14879.4|14881.8|14879.8|14882.4|14880.4|14881.2|14879.2|31
1627603260000|2021-07-30 00:01:00|14881.4|14879.4|14878.9|14876.9|14881.4|14879.4|14878.2|14876.2|46
1627603270000|2021-07-30 00:01:10|14879|14877|14871.7|14869.7|14879|14877|14871.7|14869.7|143
1627603280000|2021-07-30 00:01:20|14871.9|14869.9|14866.2|14864.2|14872.5|14870.5|14865.9|14863.9|174
1627603290000|2021-07-30 00:01:30|14865.9|14863.9|14866.5|14864.5|14869.9|14867.9|14864.8|14862.8|156
1627603300000|2021-07-30 00:01:40|14866.3|14864.3|14868|14866|14868.2|14866.2|14863.8|14861.8|129
1627603310000|2021-07-30 00:01:50|14867.9|14865.9|14868.4|14866.4|14870|14868|14865.9|14863.9|88
1627603320000|2021-07-30 00:02:00|14868.3|14866.3|14870.2|14868.2|14870.2|14868.2|14865.4|14863.4|49
1627603330000|2021-07-30 00:02:10|14870|14868|14869.9|14867.9|14870|14868|14868.5|14866.5|15
1627603340000|2021-07-30 00:02:20|14870|14868|14869.9|14867.9|14870|14868|14868.8|14866.8|20
1627603350000|2021-07-30 00:02:30|14870|14868|14872|14870|14873.3|14871.3|14870|14868|58
1627603360000|2021-07-30 00:02:40|14872.2|14870.2|14875.8|14873.8|14876.2|14874.2|14872|14870|45
1627603370000|2021-07-30 00:02:50|14876|14874|14876.2|14874.2|14877.7|14875.7|14875.8|14873.8|59
1627603380000|2021-07-30 00:03:00|14876.3|14874.3|14873.2|14871.2|14876.4|14874.4|14872.9|14870.9|45
1627603390000|2021-07-30 00:03:10|14872.9|14870.9|14872.2|14870.2|14873.2|14871.2|14871.5|14869.5|63
1627603400000|2021-07-30 00:03:20|14872.3|14870.3|14873.8|14871.8|14874.3|14872.3|14872.2|14870.2|15
1627603410000|2021-07-30 00:03:30|14873.7|14871.7|14874.9|14872.9|14876.2|14874.2|14873.7|14871.7|38
1627603420000|2021-07-30 00:03:40|14875|14873|14874.5|14872.5|14876.7|14874.7|14874|14872|53
1627603430000|2021-07-30 00:03:50|14874.7|14872.7|14875|14873|14875.2|14873.2|14874.2|14872.2|13
1627603440000|2021-07-30 00:04:00|14874.9|14872.9|14874.9|14872.9|14875.7|14873.7|14874.3|14872.3|13
1627603450000|2021-07-30 00:04:10|14875|14873|14872.8|14870.8|14875.9|14873.9|14871.8|14869.8|53
1627603460000|2021-07-30 00:04:20|14872.9|14870.9|14870|14868|14873.2|14871.2|14869.9|14867.9|26
1627603470000|2021-07-30 00:04:30|14869.9|14867.9|14869.3|14867.3|14869.9|14867.9|14868.9|14866.9|14
1627603480000|2021-07-30 00:04:40|14869.4|14867.4|14865.9|14863.9|14870.3|14868.3|14865.7|14863.7|74
1627603490000|2021-07-30 00:04:50|14865.8|14863.8|14865|14863|14866.8|14864.8|14864.8|14862.8|25
1627603500000|2021-07-30 00:05:00|14864.9|14862.9|14868.8|14866.8|14868.9|14866.9|14863.7|14861.7|88
1627603510000|2021-07-30 00:05:10|14868.7|14866.7|14868.8|14866.8|14869|14867|14867.9|14865.9|28
1627603520000|2021-07-30 00:05:20|14868.9|14866.9|14869.9|14867.9|14870.3|14868.3|14868.5|14866.5|152
1627603530000|2021-07-30 00:05:30|14869.8|14867.8|14868.9|14866.9|14870|14868|14868.9|14866.9|9
1627603540000|2021-07-30 00:05:40|14869|14867|14870.3|14868.3|14870.3|14868.3|14868.7|14866.7|58
1627603550000|2021-07-30 00:05:50|14869.9|14867.9|14872.7|14870.7|14872.7|14870.7|14869.9|14867.9|36
1627603560000|2021-07-30 00:06:00|14872.5|14870.5|14869.9|14867.9|14872.5|14870.5|14869|14867|99
1627603570000|2021-07-30 00:06:10|14869.8|14867.8|14870|14868|14870.4|14868.4|14869.2|14867.2|20
1627603580000|2021-07-30 00:06:20|14869.9|14867.9|14870.5|14868.5|14870.7|14868.7|14869.7|14867.7|27
1627603590000|2021-07-30 00:06:30|14870.4|14868.4|14872.7|14870.7|14872.8|14870.8|14870.2|14868.2|14
1627603600000|2021-07-30 00:06:40|14872.5|14870.5|14871.9|14869.9|14873.2|14871.2|14871.7|14869.7|17
1627603610000|2021-07-30 00:06:50|14872.3|14870.3|14874.8|14872.8|14875.2|14873.2|14871.7|14869.7|38
1627603620000|2021-07-30 00:07:00|14874.9|14872.9|14873|14871|14875.2|14873.2|14871.9|14869.9|34
1627603630000|2021-07-30 00:07:10|14873.2|14871.2|14874.7|14872.7|14874.8|14872.8|14872.8|14870.8|9
1627603640000|2021-07-30 00:07:20|14874.8|14872.8|14875.4|14873.4|14875.7|14873.7|14873.8|14871.8|29
1627603650000|2021-07-30 00:07:30|14875.5|14873.5|14876.7|14874.7|14877|14875|14875.5|14873.5|39
1627603660000|2021-07-30 00:07:40|14876.8|14874.8|14877.3|14875.3|14877.9|14875.9|14875.9|14873.9|29
1627603670000|2021-07-30 00:07:50|14877.7|14875.7|14876.9|14874.9|14878.4|14876.4|14876.8|14874.8|34
1627603680000|2021-07-30 00:08:00|14876.8|14874.8|14876.7|14874.7|14876.9|14874.9|14875.4|14873.4|39
1627603690000|2021-07-30 00:08:10|14876.8|14874.8|14878|14876|14878.4|14876.4|14876.8|14874.8|18
1627603700000|2021-07-30 00:08:20|14877.9|14875.9|14878.3|14876.3|14878.3|14876.3|14876.8|14874.8|22
1627603710000|2021-07-30 00:08:30|14878.4|14876.4|14879|14877|14879.2|14877.2|14878.3|14876.3|18
1627603720000|2021-07-30 00:08:40|14879.3|14877.3|14881|14879|14881.4|14879.4|14879|14877|33
1627603730000|2021-07-30 00:08:50|14880.9|14878.9|14879.2|14877.2|14881.4|14879.4|14879.2|14877.2|31
1627603740000|2021-07-30 00:09:00|14879.3|14877.3|14880.9|14878.9|14881.5|14879.5|14879.2|14877.2|34
1627603750000|2021-07-30 00:09:10|14881|14879|14880.2|14878.2|14881|14879|14880|14878|16
1627603760000|2021-07-30 00:09:20|14880.4|14878.4|14878.4|14876.4|14880.4|14878.4|14878.4|14876.4|34
1627603770000|2021-07-30 00:09:30|14878.7|14876.7|14879.2|14877.2|14879.7|14877.7|14878.2|14876.2|14
1627603780000|2021-07-30 00:09:40|14879.3|14877.3|14877.8|14875.8|14879.7|14877.7|14877.7|14875.7|5
1627603790000|2021-07-30 00:09:50|14877.9|14875.9|14879.4|14877.4|14879.4|14877.4|14877.7|14875.7|10
1627603800000|2021-07-30 00:10:00|14879.3|14877.3|14877.7|14875.7|14880.3|14878.3|14877.5|14875.5|43
1627603810000|2021-07-30 00:10:10|14877.8|14875.8|14875.9|14873.9|14877.8|14875.8|14875.9|14873.9|28
1627603820000|2021-07-30 00:10:20|14875.8|14873.8|14877|14875|14877.3|14875.3|14875.7|14873.7|29
1627603830000|2021-07-30 00:10:30|14877.2|14875.2|14878.3|14876.3|14878.3|14876.3|14876.9|14874.9|20
1627603840000|2021-07-30 00:10:40|14878.4|14876.4|14878.4|14876.4|14878.4|14876.4|14877.8|14875.8|9
1627603850000|2021-07-30 00:10:50|14878.5|14876.5|14878.4|14876.4|14878.8|14876.8|14877.9|14875.9|16
1627603860000|2021-07-30 00:11:00|14878.7|14876.7|14880.5|14878.5|14880.5|14878.5|14878.7|14876.7|28
1627603870000|2021-07-30 00:11:10|14880.4|14878.4|14881.2|14879.2|14881.4|14879.4|14879.7|14877.7|28
1627603880000|2021-07-30 00:11:20|14881.3|14879.3|14881.7|14879.7|14881.8|14879.8|14881|14879|18
1627603890000|2021-07-30 00:11:30|14881.8|14879.8|14882.7|14880.7|14883.2|14881.2|14881.8|14879.8|44
1627603900000|2021-07-30 00:11:40|14882.5|14880.5|14884|14882|14884|14882|14882.2|14880.2|34
1627603910000|2021-07-30 00:11:50|14884.2|14882.2|14885.3|14883.3|14886.8|14884.8|14884.2|14882.2|67
1627603920000|2021-07-30 00:12:00|14885.4|14883.4|14886.7|14884.7|14887.9|14885.9|14885.4|14883.4|76
1627603930000|2021-07-30 00:12:10|14886.8|14884.8|14886.8|14884.8|14887.2|14885.2|14885.3|14883.3|69
1627603940000|2021-07-30 00:12:20|14886.4|14884.4|14888|14886|14889|14887|14885.8|14883.8|133
1627603950000|2021-07-30 00:12:30|14887.9|14885.9|14887.8|14885.8|14888.7|14886.7|14887.5|14885.5|44
1627603960000|2021-07-30 00:12:40|14887.7|14885.7|14890.5|14888.5|14890.5|14888.5|14887.7|14885.7|76
1627603970000|2021-07-30 00:12:50|14890.3|14888.3|14891.9|14889.9|14891.9|14889.9|14889.5|14887.5|101
1627603980000|2021-07-30 00:13:00|14892.2|14890.2|14889.7|14887.7|14892.2|14890.2|14889.5|14887.5|72
1627603990000|2021-07-30 00:13:10|14889.8|14887.8|14889.7|14887.7|14889.9|14887.9|14889.4|14887.4|16
1627604000000|2021-07-30 00:13:20|14889.5|14887.5|14888.4|14886.4|14889.8|14887.8|14888.4|14886.4|8
1627604010000|2021-07-30 00:13:30|14888.5|14886.5|14888.9|14886.9|14888.9|14886.9|14888.3|14886.3|6
1627604020000|2021-07-30 00:13:40|14888.8|14886.8|14888|14886|14888.8|14886.8|14887.8|14885.8|17
1627604030000|2021-07-30 00:13:50|14888.3|14886.3|14890.2|14888.2|14890.8|14888.8|14888.3|14886.3|53
1627604040000|2021-07-30 00:14:00|14890|14888|14889|14887|14890.2|14888.2|14888.7|14886.7|47
1627604050000|2021-07-30 00:14:10|14888.9|14886.9|14888.4|14886.4|14889|14887|14888.3|14886.3|21
1627604060000|2021-07-30 00:14:20|14888.3|14886.3|14889.4|14887.4|14889.4|14887.4|14888.3|14886.3|6
1627604070000|2021-07-30 00:14:30|14889.3|14887.3|14887.9|14885.9|14889.4|14887.4|14887.9|14885.9|9
1627604080000|2021-07-30 00:14:40|14888.2|14886.2|14888|14886|14888.2|14886.2|14887.9|14885.9|6
1627604090000|2021-07-30 00:14:50|14887.9|14885.9|14887.7|14885.7|14888.9|14886.9|14887.7|14885.7|25
1627604100000|2021-07-30 00:15:00|14887.5|14885.5|14889.2|14887.2|14889.2|14887.2|14887.3|14885.3|41
1627604110000|2021-07-30 00:15:10|14889.3|14887.3|14892|14890|14892.7|14890.7|14889.3|14887.3|115
1627604120000|2021-07-30 00:15:20|14891.9|14889.9|14889.2|14887.2|14892.7|14890.7|14888.9|14886.9|107
1627604130000|2021-07-30 00:15:30|14889.3|14887.3|14888.5|14886.5|14889.7|14887.7|14888.4|14886.4|56
1627604140000|2021-07-30 00:15:40|14888.4|14886.4|14888.4|14886.4|14889.4|14887.4|14888|14886|24
1627604150000|2021-07-30 00:15:50|14888.7|14886.7|14887.9|14885.9|14889.7|14887.7|14887.4|14885.4|42
1627604160000|2021-07-30 00:16:00|14888|14886|14888.7|14886.7|14889.2|14887.2|14888|14886|10
1627604170000|2021-07-30 00:16:10|14888.8|14886.8|14888|14886|14888.8|14886.8|14887.7|14885.7|16
1627604180000|2021-07-30 00:16:20|14888.2|14886.2|14888.4|14886.4|14888.8|14886.8|14887.8|14885.8|6
1627604190000|2021-07-30 00:16:30|14888.5|14886.5|14888.4|14886.4|14889|14887|14888|14886|15
1627604200000|2021-07-30 00:16:40|14888.3|14886.3|14888.9|14886.9|14889.5|14887.5|14888.3|14886.3|37
1627604210000|2021-07-30 00:16:50|14888.8|14886.8|14889.5|14887.5|14889.7|14887.7|14888.3|14886.3|56
1627604220000|2021-07-30 00:17:00|14889.7|14887.7|14889.5|14887.5|14889.7|14887.7|14889|14887|27
1627604230000|2021-07-30 00:17:10|14889.7|14887.7|14889.2|14887.2|14889.7|14887.7|14888.8|14886.8|24
1627604240000|2021-07-30 00:17:20|14889|14887|14888|14886|14889|14887|14888|14886|14
1627604250000|2021-07-30 00:17:30|14887.4|14885.4|14885.3|14883.3|14887.9|14885.9|14885.3|14883.3|56
1627604260000|2021-07-30 00:17:40|14885.4|14883.4|14883.8|14881.8|14886.2|14884.2|14883.8|14881.8|54
1627604270000|2021-07-30 00:17:50|14884|14882|14882.7|14880.7|14885.3|14883.3|14882.2|14880.2|67
1627604280000|2021-07-30 00:18:00|14881.8|14879.8|14884.3|14882.3|14884.3|14882.3|14881.5|14879.5|60
1627604290000|2021-07-30 00:18:10|14884.5|14882.5|14884.8|14882.8|14885.7|14883.7|14884.2|14882.2|20
1627604300000|2021-07-30 00:18:20|14884.5|14882.5|14885|14883|14885.3|14883.3|14884|14882|37
1627604310000|2021-07-30 00:18:30|14884.9|14882.9|14885|14883|14885.4|14883.4|14883.9|14881.9|17
1627604320000|2021-07-30 00:18:40|14885.2|14883.2|14881.2|14879.2|14885.2|14883.2|14881|14879|53
1627604330000|2021-07-30 00:18:50|14880.8|14878.8|14879.9|14877.9|14881.3|14879.3|14879.9|14877.9|39
1627604340000|2021-07-30 00:19:00|14880|14878|14876.4|14874.4|14880|14878|14876|14874|104
1627604350000|2021-07-30 00:19:10|14876.5|14874.5|14876.4|14874.4|14876.5|14874.5|14875.4|14873.4|30
1627604360000|2021-07-30 00:19:20|14876.3|14874.3|14878|14876|14878|14876|14875.9|14873.9|19
1627604370000|2021-07-30 00:19:30|14877.7|14875.7|14878.7|14876.7|14879.2|14877.2|14877.3|14875.3|24
1627604380000|2021-07-30 00:19:40|14878.5|14876.5|14878.7|14876.7|14879.5|14877.5|14878.2|14876.2|17
1627604390000|2021-07-30 00:19:50|14878.8|14876.8|14878.9|14876.9|14879.4|14877.4|14878.8|14876.8|20
1627604400000|2021-07-30 00:20:00|14879|14877|14879.8|14877.8|14880.7|14878.7|14879|14877|12
1627604410000|2021-07-30 00:20:10|14879.9|14877.9|14881|14879|14881|14879|14879.9|14877.9|10
1627604420000|2021-07-30 00:20:20|14881.2|14879.2|14882|14880|14882.4|14880.4|14881.2|14879.2|36
1627604430000|2021-07-30 00:20:30|14882.2|14880.2|14881.2|14879.2|14882.3|14880.3|14881.2|14879.2|20
1627604440000|2021-07-30 00:20:40|14881.3|14879.3|14881.2|14879.2|14881.4|14879.4|14881.2|14879.2|4
1627604450000|2021-07-30 00:20:50|14881.3|14879.3|14881.3|14879.3|14882|14880|14881.2|14879.2|6
1627604460000|2021-07-30 00:21:00|14881.4|14879.4|14880.4|14878.4|14882|14880|14879.2|14877.2|35
1627604470000|2021-07-30 00:21:10|14879.9|14877.9|14879.2|14877.2|14880|14878|14878.5|14876.5|26
1627604480000|2021-07-30 00:21:20|14879|14877|14878.9|14876.9|14879.7|14877.7|14878.7|14876.7|14
1627604490000|2021-07-30 00:21:30|14879.2|14877.2|14878|14876|14879.2|14877.2|14878|14876|12
1627604500000|2021-07-30 00:21:40|14878.2|14876.2|14877.9|14875.9|14878.3|14876.3|14877.4|14875.4|5
1627604510000|2021-07-30 00:21:50|14878|14876|14878.2|14876.2|14878.5|14876.5|14878|14876|10
1627604520000|2021-07-30 00:22:00|14878|14876|14877.5|14875.5|14878|14876|14877.2|14875.2|4
1627604530000|2021-07-30 00:22:10|14877.8|14875.8|14877.8|14875.8|14877.9|14875.9|14877.4|14875.4|15
1627604540000|2021-07-30 00:22:20|14877.7|14875.7|14877.7|14875.7|14877.8|14875.8|14877.3|14875.3|8
1627604550000|2021-07-30 00:22:30|14877.5|14875.5|14878.4|14876.4|14878.4|14876.4|14877.4|14875.4|7
1627604560000|2021-07-30 00:22:40|14878.5|14876.5|14878.8|14876.8|14878.9|14876.9|14878.2|14876.2|3
1627604570000|2021-07-30 00:22:50|14878.7|14876.7|14878.7|14876.7|14878.9|14876.9|14878.4|14876.4|2
1627604580000|2021-07-30 00:23:00|14878.8|14876.8|14880.5|14878.5|14880.5|14878.5|14878.8|14876.8|22
1627604590000|2021-07-30 00:23:10|14880.4|14878.4|14880.3|14878.3|14880.4|14878.4|14880|14878|1
1627604600000|2021-07-30 00:23:20|14880.2|14878.2|14879.5|14877.5|14880.2|14878.2|14878.7|14876.7|9
1627604610000|2021-07-30 00:23:30|14879.7|14877.7|14880.4|14878.4|14880.4|14878.4|14879.4|14877.4|7
1627604620000|2021-07-30 00:23:40|14880.7|14878.7|14880|14878|14881|14879|14879.8|14877.8|10
1627604630000|2021-07-30 00:23:50|14880.2|14878.2|14880.2|14878.2|14880.7|14878.7|14879.9|14877.9|4
1627604640000|2021-07-30 00:24:00|14880.3|14878.3|14880.5|14878.5|14880.9|14878.9|14879.9|14877.9|7
1627604650000|2021-07-30 00:24:10|14880.7|14878.7|14880.2|14878.2|14880.7|14878.7|14879.7|14877.7|12
1627604660000|2021-07-30 00:24:20|14880.3|14878.3|14881.2|14879.2|14881.4|14879.4|14880.2|14878.2|8
1627604670000|2021-07-30 00:24:30|14881|14879|14878.4|14876.4|14881.2|14879.2|14878.3|14876.3|14
1627604680000|2021-07-30 00:24:40|14877.9|14875.9|14878.2|14876.2|14878.4|14876.4|14877.2|14875.2|9
1627604690000|2021-07-30 00:24:50|14878|14876|14875.7|14873.7|14878.9|14876.9|14875.4|14873.4|72
1627604700000|2021-07-30 00:25:00|14875.8|14873.8|14874.4|14872.4|14876|14874|14872.9|14870.9|58
1627604710000|2021-07-30 00:25:10|14874.5|14872.5|14876.4|14874.4|14877|14875|14874.2|14872.2|38
1627604720000|2021-07-30 00:25:20|14876.9|14874.9|14876.2|14874.2|14877|14875|14875.5|14873.5|55
1627604730000|2021-07-30 00:25:30|14876.3|14874.3|14874.4|14872.4|14876.5|14874.5|14874.3|14872.3|9
1627604740000|2021-07-30 00:25:40|14874.5|14872.5|14874.7|14872.7|14874.7|14872.7|14873.3|14871.3|22
1627604750000|2021-07-30 00:25:50|14874.4|14872.4|14873.4|14871.4|14874.4|14872.4|14872.9|14870.9|23
1627604760000|2021-07-30 00:26:00|14873.3|14871.3|14873.7|14871.7|14873.7|14871.7|14871.2|14869.2|52
1627604770000|2021-07-30 00:26:10|14873.8|14871.8|14877|14875|14877.3|14875.3|14873.2|14871.2|22
1627604780000|2021-07-30 00:26:20|14876.9|14874.9|14878.7|14876.7|14879|14877|14876.9|14874.9|29
1627604790000|2021-07-30 00:26:30|14878.5|14876.5|14878.7|14876.7|14879|14877|14878.5|14876.5|9
1627604800000|2021-07-30 00:26:40|14878.8|14876.8|14880.5|14878.5|14880.5|14878.5|14878.5|14876.5|17
1627604810000|2021-07-30 00:26:50|14880.2|14878.2|14882.8|14880.8|14883.3|14881.3|14880.2|14878.2|35
1627604820000|2021-07-30 00:27:00|14882.7|14880.7|14880.9|14878.9|14882.7|14880.7|14880.2|14878.2|32
1627604830000|2021-07-30 00:27:10|14881|14879|14880.8|14878.8|14881.3|14879.3|14880.2|14878.2|7
1627604840000|2021-07-30 00:27:20|14880.7|14878.7|14881.4|14879.4|14881.5|14879.5|14880.5|14878.5|17
1627604850000|2021-07-30 00:27:30|14881.3|14879.3|14878.9|14876.9|14881.4|14879.4|14878.9|14876.9|10
1627604860000|2021-07-30 00:27:40|14878.8|14876.8|14879.9|14877.9|14879.9|14877.9|14878.5|14876.5|9
1627604870000|2021-07-30 00:27:50|14880|14878|14880|14878|14880.5|14878.5|14879.5|14877.5|5
1627604880000|2021-07-30 00:28:00|14879.8|14877.8|14880.7|14878.7|14881|14879|14879.8|14877.8|8
1627604890000|2021-07-30 00:28:10|14880.4|14878.4|14881.9|14879.9|14881.9|14879.9|14880.4|14878.4|8
1627604900000|2021-07-30 00:28:20|14881.8|14879.8|14880.9|14878.9|14881.8|14879.8|14880.7|14878.7|5
1627604910000|2021-07-30 00:28:30|14880.8|14878.8|14881.2|14879.2|14881.4|14879.4|14880.8|14878.8|2
1627604920000|2021-07-30 00:28:40|14881|14879|14881.4|14879.4|14881.9|14879.9|14880.8|14878.8|4
1627604930000|2021-07-30 00:28:50|14881.3|14879.3|14881|14879|14881.7|14879.7|14880.7|14878.7|4
1627604940000|2021-07-30 00:29:00|14881.2|14879.2|14881.5|14879.5|14881.7|14879.7|14880.3|14878.3|8
1627604950000|2021-07-30 00:29:10|14881.8|14879.8|14882.3|14880.3|14882.3|14880.3|14880.9|14878.9|5
1627604960000|2021-07-30 00:29:20|14882.4|14880.4|14881.8|14879.8|14882.7|14880.7|14881.3|14879.3|17
1627604970000|2021-07-30 00:29:30|14881.9|14879.9|14882.9|14880.9|14883|14881|14881.5|14879.5|13
1627604980000|2021-07-30 00:29:40|14882.8|14880.8|14882.7|14880.7|14883|14881|14882.7|14880.7|2
1627604990000|2021-07-30 00:29:50|14882.8|14880.8|14882.9|14880.9|14883.2|14881.2|14882.7|14880.7|7
1627605000000|2021-07-30 00:30:00|14883|14881|14882.3|14880.3|14883.3|14881.3|14882.3|14880.3|12
1627605010000|2021-07-30 00:30:10|14882|14880|14881.4|14879.4|14882|14880|14880.9|14878.9|14
1627605020000|2021-07-30 00:30:20|14881.3|14879.3|14880.9|14878.9|14881.7|14879.7|14880.9|14878.9|1
1627605030000|2021-07-30 00:30:30|14880.8|14878.8|14880.9|14878.9|14881.4|14879.4|14879.5|14877.5|28
1627605040000|2021-07-30 00:30:40|14881|14879|14880.2|14878.2|14881|14879|14880.2|14878.2|1
1627605050000|2021-07-30 00:30:50|14880|14878|14879.9|14877.9|14880|14878|14879|14877|18
1627605060000|2021-07-30 00:31:00|14879.8|14877.8|14879.5|14877.5|14879.8|14877.8|14879|14877|8
1627605070000|2021-07-30 00:31:10|14879.4|14877.4|14879.7|14877.7|14880.2|14878.2|14878.9|14876.9|2
1627605080000|2021-07-30 00:31:20|14879.5|14877.5|14881.7|14879.7|14881.7|14879.7|14879.4|14877.4|15
1627605090000|2021-07-30 00:31:30|14881.5|14879.5|14882.5|14880.5|14882.5|14880.5|14881|14879|8
1627605100000|2021-07-30 00:31:40|14882.4|14880.4|14882.3|14880.3|14883.2|14881.2|14882.3|14880.3|16
1627605110000|2021-07-30 00:31:50|14882.2|14880.2|14882.4|14880.4|14882.7|14880.7|14882.2|14880.2|0
1627605120000|2021-07-30 00:32:00|14882.8|14880.8|14883.7|14881.7|14883.9|14881.9|14882.7|14880.7|17
1627605130000|2021-07-30 00:32:10|14883.8|14881.8|14885.2|14883.2|14885.9|14883.9|14883.8|14881.8|56
1627605140000|2021-07-30 00:32:20|14885.3|14883.3|14885.8|14883.8|14886.3|14884.3|14885|14883|25
1627605150000|2021-07-30 00:32:30|14885.7|14883.7|14879.7|14877.7|14886.3|14884.3|14878|14876|172
1627605160000|2021-07-30 00:32:40|14879.8|14877.8|14881.5|14879.5|14882|14880|14879.8|14877.8|19
1627605170000|2021-07-30 00:32:50|14881.4|14879.4|14875.2|14873.2|14881.4|14879.4|14875|14873|81
1627605180000|2021-07-30 00:33:00|14875.3|14873.3|14874.3|14872.3|14877.2|14875.2|14873.4|14871.4|93
1627605190000|2021-07-30 00:33:10|14874|14872|14873.8|14871.8|14874.9|14872.9|14872.8|14870.8|42
1627605200000|2021-07-30 00:33:20|14874.3|14872.3|14872.8|14870.8|14874.4|14872.4|14872.8|14870.8|15
1627605210000|2021-07-30 00:33:30|14872.9|14870.9|14873.8|14871.8|14873.8|14871.8|14871.3|14869.3|52
1627605220000|2021-07-30 00:33:40|14873.7|14871.7|14874.5|14872.5|14874.5|14872.5|14873.2|14871.2|29
1627605230000|2021-07-30 00:33:50|14874.4|14872.4|14874.3|14872.3|14874.8|14872.8|14873.7|14871.7|10
1627605240000|2021-07-30 00:34:00|14874.4|14872.4|14873.8|14871.8|14874.7|14872.7|14873.8|14871.8|7
1627605250000|2021-07-30 00:34:10|14873.9|14871.9|14867.2|14865.2|14873.9|14871.9|14867.2|14865.2|167
1627605260000|2021-07-30 00:34:20|14867|14865|14865.2|14863.2|14867.3|14865.3|14865|14863|105
1627605270000|2021-07-30 00:34:30|14865|14863|14866.9|14864.9|14866.9|14864.9|14864.3|14862.3|81
1627605280000|2021-07-30 00:34:40|14867|14865|14868.2|14866.2|14869.2|14867.2|14866.9|14864.9|35
1627605290000|2021-07-30 00:34:50|14868.3|14866.3|14869.2|14867.2|14869.3|14867.3|14867.3|14865.3|13
1627605300000|2021-07-30 00:35:00|14869|14867|14868.3|14866.3|14869.2|14867.2|14867.2|14865.2|25
1627605310000|2021-07-30 00:35:10|14868.2|14866.2|14866|14864|14868.5|14866.5|14866|14864|29
1627605320000|2021-07-30 00:35:20|14865.9|14863.9|14854.4|14852.4|14866.3|14864.3|14853.4|14851.4|559
1627605330000|2021-07-30 00:35:30|14854.8|14852.8|14859|14857|14859.9|14857.9|14854.4|14852.4|89
1627605340000|2021-07-30 00:35:40|14858.8|14856.8|14856.9|14854.9|14859.8|14857.8|14856.4|14854.4|77
1627605350000|2021-07-30 00:35:50|14856.8|14854.8|14860.5|14858.5|14860.5|14858.5|14856.8|14854.8|59
1627605360000|2021-07-30 00:36:00|14860.4|14858.4|14858.5|14856.5|14860.4|14858.4|14856.3|14854.3|62
1627605370000|2021-07-30 00:36:10|14858.7|14856.7|14860.3|14858.3|14860.3|14858.3|14858.5|14856.5|43
1627605380000|2021-07-30 00:36:20|14860.2|14858.2|14863.5|14861.5|14863.5|14861.5|14860.2|14858.2|82
1627605390000|2021-07-30 00:36:30|14863.9|14861.9|14863.5|14861.5|14864.4|14862.4|14862.3|14860.3|61
1627605400000|2021-07-30 00:36:40|14864.2|14862.2|14864|14862|14864.2|14862.2|14861.8|14859.8|41
1627605410000|2021-07-30 00:36:50|14863.9|14861.9|14861.7|14859.7|14863.9|14861.9|14860.4|14858.4|21
1627605420000|2021-07-30 00:37:00|14861.5|14859.5|14860.5|14858.5|14861.9|14859.9|14859.9|14857.9|20
1627605430000|2021-07-30 00:37:10|14860.7|14858.7|14855.9|14853.9|14861|14859|14855.8|14853.8|48
1627605440000|2021-07-30 00:37:20|14855.8|14853.8|14856.9|14854.9|14857|14855|14854|14852|113
1627605450000|2021-07-30 00:37:30|14856.8|14854.8|14858|14856|14858|14856|14856.5|14854.5|22
1627605460000|2021-07-30 00:37:40|14858.2|14856.2|14857.4|14855.4|14859|14857|14857.4|14855.4|35
1627605470000|2021-07-30 00:37:50|14857.5|14855.5|14858.4|14856.4|14858.4|14856.4|14857|14855|22
1627605480000|2021-07-30 00:38:00|14858.3|14856.3|14858.2|14856.2|14858.4|14856.4|14856.9|14854.9|4
1627605490000|2021-07-30 00:38:10|14858|14856|14859.8|14857.8|14860|14858|14856.9|14854.9|56
1627605500000|2021-07-30 00:38:20|14859.7|14857.7|14858.8|14856.8|14859.7|14857.7|14857.7|14855.7|13
1627605510000|2021-07-30 00:38:30|14858.9|14856.9|14859.3|14857.3|14859.3|14857.3|14858.2|14856.2|16
1627605520000|2021-07-30 00:38:40|14859.2|14857.2|14859.3|14857.3|14859.4|14857.4|14858.4|14856.4|5
1627605530000|2021-07-30 00:38:50|14857.2|14855.2|14857.9|14855.9|14859|14857|14857.2|14855.2|66
1627605540000|2021-07-30 00:39:00|14857.8|14855.8|14858.3|14856.3|14858.5|14856.5|14856|14854|36
1627605550000|2021-07-30 00:39:10|14858.4|14856.4|14860.7|14858.7|14861.3|14859.3|14858.4|14856.4|53
1627605560000|2021-07-30 00:39:20|14861|14859|14864.4|14862.4|14864.7|14862.7|14861|14859|42
1627605570000|2021-07-30 00:39:30|14864.5|14862.5|14864.9|14862.9|14865.4|14863.4|14863.7|14861.7|70
1627605580000|2021-07-30 00:39:40|14864.8|14862.8|14864.9|14862.9|14865.5|14863.5|14864.4|14862.4|14
1627605590000|2021-07-30 00:39:50|14865|14863|14865.7|14863.7|14865.8|14863.8|14864.7|14862.7|18
1627605600000|2021-07-30 00:40:00|14865.4|14863.4|14865.4|14863.4|14865.7|14863.7|14864.8|14862.8|13
1627605610000|2021-07-30 00:40:10|14865.5|14863.5|14865.8|14863.8|14866|14864|14864.7|14862.7|9
1627605620000|2021-07-30 00:40:20|14865.7|14863.7|14865.4|14863.4|14866.3|14864.3|14865.2|14863.2|13
1627605630000|2021-07-30 00:40:30|14865.3|14863.3|14866.8|14864.8|14867.2|14865.2|14864.3|14862.3|25
1627605640000|2021-07-30 00:40:40|14866.7|14864.7|14866.8|14864.8|14867.2|14865.2|14865.8|14863.8|21
1627605650000|2021-07-30 00:40:50|14866.9|14864.9|14867.9|14865.9|14868|14866|14866.9|14864.9|14
1627605660000|2021-07-30 00:41:00|14867.8|14865.8|14869.3|14867.3|14869.3|14867.3|14867.4|14865.4|27
1627605670000|2021-07-30 00:41:10|14868.9|14866.9|14868.7|14866.7|14869.7|14867.7|14868.2|14866.2|20
1627605680000|2021-07-30 00:41:20|14868.5|14866.5|14867.4|14865.4|14868.5|14866.5|14866.9|14864.9|24
1627605690000|2021-07-30 00:41:30|14867.3|14865.3|14866.7|14864.7|14867.3|14865.3|14866.3|14864.3|12
1627605700000|2021-07-30 00:41:40|14866.8|14864.8|14866|14864|14867.2|14865.2|14865.8|14863.8|24
1627605710000|2021-07-30 00:41:50|14865.7|14863.7|14865.2|14863.2|14865.7|14863.7|14864.9|14862.9|11
1627605720000|2021-07-30 00:42:00|14864.9|14862.9|14864|14862|14865.3|14863.3|14863.9|14861.9|14
1627605730000|2021-07-30 00:42:10|14864.2|14862.2|14863.9|14861.9|14864.3|14862.3|14863|14861|16
1627605740000|2021-07-30 00:42:20|14863.8|14861.8|14864.7|14862.7|14865|14863|14863.7|14861.7|15
1627605750000|2021-07-30 00:42:30|14864.8|14862.8|14867.2|14865.2|14867.9|14865.9|14864.8|14862.8|31
1627605760000|2021-07-30 00:42:40|14867|14865|14866.2|14864.2|14867|14865|14866.2|14864.2|9
1627605770000|2021-07-30 00:42:50|14866.4|14864.4|14867.3|14865.3|14867.3|14865.3|14866|14864|7
1627605780000|2021-07-30 00:43:00|14867.2|14865.2|14868.3|14866.3|14868.3|14866.3|14866.9|14864.9|9
1627605790000|2021-07-30 00:43:10|14868.4|14866.4|14868.8|14866.8|14869|14867|14867.9|14865.9|8
1627605800000|2021-07-30 00:43:20|14869.4|14867.4|14868.8|14866.8|14869.4|14867.4|14867.4|14865.4|27
1627605810000|2021-07-30 00:43:30|14868.9|14866.9|14869.3|14867.3|14869.9|14867.9|14868.9|14866.9|11
1627605820000|2021-07-30 00:43:40|14869|14867|14870|14868|14870|14868|14868.8|14866.8|16
1627605830000|2021-07-30 00:43:50|14870.7|14868.7|14869.9|14867.9|14870.7|14868.7|14869.8|14867.8|30
1627605840000|2021-07-30 00:44:00|14870.2|14868.2|14870|14868|14871.2|14869.2|14869.5|14867.5|67
1627605850000|2021-07-30 00:44:10|14869.9|14867.9|14869.9|14867.9|14870.5|14868.5|14869.7|14867.7|15
1627605860000|2021-07-30 00:44:20|14870|14868|14871.2|14869.2|14871.2|14869.2|14869.9|14867.9|7
1627605870000|2021-07-30 00:44:30|14871|14869|14870.2|14868.2|14871|14869|14870.2|14868.2|5
1627605880000|2021-07-30 00:44:40|14870|14868|14869.8|14867.8|14870.4|14868.4|14869.7|14867.7|2
1627605890000|2021-07-30 00:44:50|14870|14868|14869.9|14867.9|14870|14868|14869.9|14867.9|1
1627605900000|2021-07-30 00:45:00|14869.8|14867.8|14871|14869|14871.5|14869.5|14869.2|14867.2|29
1627605910000|2021-07-30 00:45:10|14871.2|14869.2|14872.9|14870.9|14873.2|14871.2|14871|14869|36
1627605920000|2021-07-30 00:45:20|14872.8|14870.8|14873.4|14871.4|14873.5|14871.5|14872.3|14870.3|9
1627605930000|2021-07-30 00:45:30|14873.3|14871.3|14872.4|14870.4|14873.4|14871.4|14872.3|14870.3|19
1627605940000|2021-07-30 00:45:40|14872.3|14870.3|14871.4|14869.4|14872.3|14870.3|14871.3|14869.3|3
1627605950000|2021-07-30 00:45:50|14871.7|14869.7|14871.2|14869.2|14871.7|14869.7|14871.2|14869.2|4
1627605960000|2021-07-30 00:46:00|14871.3|14869.3|14869.7|14867.7|14871.3|14869.3|14869.2|14867.2|18
1627605970000|2021-07-30 00:46:10|14869.9|14867.9|14870.2|14868.2|14871.5|14869.5|14869.9|14867.9|10
1627605980000|2021-07-30 00:46:20|14869.9|14867.9|14869.4|14867.4|14870.4|14868.4|14868.9|14866.9|5
1627605990000|2021-07-30 00:46:30|14869.5|14867.5|14868.2|14866.2|14869.5|14867.5|14868|14866|21
1627606000000|2021-07-30 00:46:40|14868|14866|14862.2|14860.2|14868.2|14866.2|14861.7|14859.7|126
1627606010000|2021-07-30 00:46:50|14862.3|14860.3|14856.8|14854.8|14862.3|14860.3|14856.3|14854.3|114
1627606020000|2021-07-30 00:47:00|14856.5|14854.5|14851.3|14849.3|14858.3|14856.3|14851|14849|217
1627606030000|2021-07-30 00:47:10|14851|14849|14836.8|14834.8|14851|14849|14832|14830|569
1627606040000|2021-07-30 00:47:20|14836.9|14834.9|14840.3|14838.3|14840.5|14838.5|14833.4|14831.4|212
1627606050000|2021-07-30 00:47:30|14840.2|14838.2|14838.3|14836.3|14845.9|14843.9|14836.3|14834.3|246
1627606060000|2021-07-30 00:47:40|14838.4|14836.4|14835|14833|14838.5|14836.5|14835|14833|78
1627606070000|2021-07-30 00:47:50|14835.3|14833.3|14834.7|14832.7|14836.3|14834.3|14832.7|14830.7|88
1627606080000|2021-07-30 00:48:00|14834.8|14832.8|14838.9|14836.9|14838.9|14836.9|14834.8|14832.8|103
1627606090000|2021-07-30 00:48:10|14838.7|14836.7|14838.8|14836.8|14838.9|14836.9|14838|14836|27
1627606100000|2021-07-30 00:48:20|14838.7|14836.7|14838.4|14836.4|14838.9|14836.9|14838.4|14836.4|107
1627606110000|2021-07-30 00:48:30|14838.3|14836.3|14838.3|14836.3|14838.9|14836.9|14837.4|14835.4|49
1627606120000|2021-07-30 00:48:40|14838.2|14836.2|14839.2|14837.2|14840.9|14838.9|14838.2|14836.2|74
1627606130000|2021-07-30 00:48:50|14839|14837|14842.3|14840.3|14842.7|14840.7|14839|14837|20
1627606140000|2021-07-30 00:49:00|14842.9|14840.9|14843.5|14841.5|14844|14842|14839.7|14837.7|58
1627606150000|2021-07-30 00:49:10|14842.8|14840.8|14838.9|14836.9|14842.9|14840.9|14838.5|14836.5|56
1627606160000|2021-07-30 00:49:20|14838.8|14836.8|14835.9|14833.9|14838.8|14836.8|14834.3|14832.3|67
1627606170000|2021-07-30 00:49:30|14836|14834|14833.5|14831.5|14836|14834|14833|14831|79
1627606180000|2021-07-30 00:49:40|14833.8|14831.8|14836.5|14834.5|14837.4|14835.4|14833.8|14831.8|85
1627606190000|2021-07-30 00:49:50|14836.7|14834.7|14838.5|14836.5|14838.5|14836.5|14836.5|14834.5|18
1627606200000|2021-07-30 00:50:00|14838.2|14836.2|14841.3|14839.3|14842|14840|14838.2|14836.2|45
1627606210000|2021-07-30 00:50:10|14841.2|14839.2|14843|14841|14843.4|14841.4|14841.2|14839.2|26
1627606220000|2021-07-30 00:50:20|14842|14840|14841|14839|14842.7|14840.7|14840|14838|28
1627606230000|2021-07-30 00:50:30|14841.3|14839.3|14841.8|14839.8|14841.8|14839.8|14839.9|14837.9|27
1627606240000|2021-07-30 00:50:40|14842|14840|14843.3|14841.3|14843.8|14841.8|14842|14840|22
1627606250000|2021-07-30 00:50:50|14842.9|14840.9|14843.2|14841.2|14843.3|14841.3|14842|14840|10
1627606260000|2021-07-30 00:51:00|14843.3|14841.3|14842.8|14840.8|14843.4|14841.4|14842.4|14840.4|17
1627606270000|2021-07-30 00:51:10|14842.9|14840.9|14845.3|14843.3|14846.3|14844.3|14842.8|14840.8|72
1627606280000|2021-07-30 00:51:20|14845.4|14843.4|14846.4|14844.4|14846.4|14844.4|14845|14843|29
1627606290000|2021-07-30 00:51:30|14846.7|14844.7|14847.5|14845.5|14847.5|14845.5|14846|14844|36
1627606300000|2021-07-30 00:51:40|14847.9|14845.9|14849.5|14847.5|14849.5|14847.5|14847.5|14845.5|48
1627606310000|2021-07-30 00:51:50|14849.3|14847.3|14847.7|14845.7|14849.5|14847.5|14847.2|14845.2|55
1627606320000|2021-07-30 00:52:00|14847.2|14845.2|14847.8|14845.8|14848|14846|14847.2|14845.2|11
1627606330000|2021-07-30 00:52:10|14847.9|14845.9|14847.5|14845.5|14848.5|14846.5|14846.8|14844.8|41
1627606340000|2021-07-30 00:52:20|14847.7|14845.7|14847|14845|14848|14846|14846.7|14844.7|20
1627606350000|2021-07-30 00:52:30|14847.2|14845.2|14848|14846|14848.2|14846.2|14847.2|14845.2|10
1627606360000|2021-07-30 00:52:40|14848.2|14846.2|14847.4|14845.4|14848.2|14846.2|14847.4|14845.4|6
1627606370000|2021-07-30 00:52:50|14847.5|14845.5|14847.8|14845.8|14848.2|14846.2|14847.4|14845.4|8
1627606380000|2021-07-30 00:53:00|14847.9|14845.9|14844.7|14842.7|14848|14846|14844.4|14842.4|36
1627606390000|2021-07-30 00:53:10|14844.8|14842.8|14840.5|14838.5|14845|14843|14840.5|14838.5|36
1627606400000|2021-07-30 00:53:20|14840.3|14838.3|14841.9|14839.9|14841.9|14839.9|14839.4|14837.4|71
1627606410000|2021-07-30 00:53:30|14842|14840|14843.2|14841.2|14844.3|14842.3|14841.9|14839.9|19
1627606420000|2021-07-30 00:53:40|14842.9|14840.9|14842.8|14840.8|14843.4|14841.4|14842.3|14840.3|7
1627606430000|2021-07-30 00:53:50|14842.5|14840.5|14839.9|14837.9|14842.8|14840.8|14839.5|14837.5|19
1627606440000|2021-07-30 00:54:00|14840|14838|14842.2|14840.2|14842.9|14840.9|14839.9|14837.9|21
1627606450000|2021-07-30 00:54:10|14842.3|14840.3|14841.2|14839.2|14842.5|14840.5|14840.2|14838.2|7
1627606460000|2021-07-30 00:54:20|14841|14839|14842|14840|14842.2|14840.2|14840.9|14838.9|9
1627606470000|2021-07-30 00:54:30|14841.9|14839.9|14841.7|14839.7|14842|14840|14840.9|14838.9|23
1627606480000|2021-07-30 00:54:40|14841.8|14839.8|14843.4|14841.4|14845|14843|14841.5|14839.5|21
1627606490000|2021-07-30 00:54:50|14843.5|14841.5|14839|14837|14844.2|14842.2|14839|14837|24
1627606500000|2021-07-30 00:55:00|14838.4|14836.4|14841.7|14839.7|14841.7|14839.7|14837.9|14835.9|45
1627606510000|2021-07-30 00:55:10|14841.5|14839.5|14839.9|14837.9|14842.9|14840.9|14839.4|14837.4|29
1627606520000|2021-07-30 00:55:20|14839.8|14837.8|14839.9|14837.9|14840.4|14838.4|14839.4|14837.4|16
1627606530000|2021-07-30 00:55:30|14839.8|14837.8|14840.4|14838.4|14840.8|14838.8|14839.4|14837.4|5
1627606540000|2021-07-30 00:55:40|14840.3|14838.3|14839.8|14837.8|14840.8|14838.8|14839.7|14837.7|5
1627606550000|2021-07-30 00:55:50|14839.9|14837.9|14838.9|14836.9|14841.4|14839.4|14838.9|14836.9|16
1627606560000|2021-07-30 00:56:00|14838.8|14836.8|14838.7|14836.7|14839.2|14837.2|14838|14836|23
1627606570000|2021-07-30 00:56:10|14838.8|14836.8|14838.2|14836.2|14838.9|14836.9|14838|14836|28
1627606580000|2021-07-30 00:56:20|14838|14836|14836.7|14834.7|14838.4|14836.4|14835.9|14833.9|47
1627606590000|2021-07-30 00:56:30|14836.5|14834.5|14837.9|14835.9|14838.3|14836.3|14836.2|14834.2|28
1627606600000|2021-07-30 00:56:40|14838.4|14836.4|14838.9|14836.9|14839.3|14837.3|14837.9|14835.9|15
1627606610000|2021-07-30 00:56:50|14839.3|14837.3|14841|14839|14841|14839|14839|14837|17
1627606620000|2021-07-30 00:57:00|14841.2|14839.2|14840|14838|14841.2|14839.2|14838.8|14836.8|23
1627606630000|2021-07-30 00:57:10|14840.2|14838.2|14840.2|14838.2|14840.7|14838.7|14840.2|14838.2|16
1627606640000|2021-07-30 00:57:20|14839.8|14837.8|14840|14838|14840|14838|14839.4|14837.4|9
1627606650000|2021-07-30 00:57:30|14840.2|14838.2|14842|14840|14842|14840|14840|14838|26
1627606660000|2021-07-30 00:57:40|14841.9|14839.9|14844.2|14842.2|14844.7|14842.7|14841.9|14839.9|30
1627606670000|2021-07-30 00:57:50|14844|14842|14843.9|14841.9|14844|14842|14842.7|14840.7|19
1627606680000|2021-07-30 00:58:00|14845.2|14843.2|14844.8|14842.8|14845.8|14843.8|14844.8|14842.8|31
1627606690000|2021-07-30 00:58:10|14844.5|14842.5|14844.5|14842.5|14844.5|14842.5|14843.7|14841.7|34
1627606700000|2021-07-30 00:58:20|14844.7|14842.7|14845.2|14843.2|14846.2|14844.2|14844.5|14842.5|29
1627606710000|2021-07-30 00:58:30|14845|14843|14845.4|14843.4|14845.4|14843.4|14844|14842|13
1627606720000|2021-07-30 00:58:40|14845.5|14843.5|14845.5|14843.5|14845.8|14843.8|14845.2|14843.2|4
1627606730000|2021-07-30 00:58:50|14845.7|14843.7|14845.9|14843.9|14845.9|14843.9|14845|14843|3
1627606740000|2021-07-30 00:59:00|14846.2|14844.2|14845.7|14843.7|14846.5|14844.5|14845.4|14843.4|17
1627606750000|2021-07-30 00:59:10|14845.5|14843.5|14846.9|14844.9|14847.7|14845.7|14845.5|14843.5|32
1627606760000|2021-07-30 00:59:20|14846.7|14844.7|14846.7|14844.7|14846.7|14844.7|14846.4|14844.4|9
1627606770000|2021-07-30 00:59:30|14846.5|14844.5|14846.3|14844.3|14846.8|14844.8|14845.8|14843.8|12
1627606780000|2021-07-30 00:59:40|14846|14844|14846.8|14844.8|14846.8|14844.8|14845.9|14843.9|8
1627606790000|2021-07-30 00:59:50|14846.7|14844.7|14847.7|14845.7|14847.7|14845.7|14846.7|14844.7|10
1627606800000|2021-07-30 01:00:00|14847.5|14845.5|14845.9|14843.9|14849.2|14847.2|14845.9|14843.9|54
1627606810000|2021-07-30 01:00:10|14846.8|14844.8|14848.4|14846.4|14848.4|14846.4|14846.8|14844.8|32
1627606820000|2021-07-30 01:00:20|14848.5|14846.5|14851.3|14849.3|14851.9|14849.9|14848.5|14846.5|38
1627606830000|2021-07-30 01:00:30|14850.9|14848.9|14851.9|14849.9|14851.9|14849.9|14850|14848|32
1627606840000|2021-07-30 01:00:40|14852.5|14850.5|14853.2|14851.2|14853.2|14851.2|14851.8|14849.8|51
1627606850000|2021-07-30 01:00:50|14853|14851|14853.4|14851.4|14853.7|14851.7|14853|14851|28
1627606860000|2021-07-30 01:01:00|14853.5|14851.5|14852.8|14850.8|14853.8|14851.8|14851.9|14849.9|21
1627606870000|2021-07-30 01:01:10|14852.9|14850.9|14853.2|14851.2|14853.4|14851.4|14852.3|14850.3|24
1627606880000|2021-07-30 01:01:20|14853.3|14851.3|14852.9|14850.9|14853.3|14851.3|14852.3|14850.3|16
1627606890000|2021-07-30 01:01:30|14852.8|14850.8|14850.5|14848.5|14852.8|14850.8|14850.3|14848.3|58
1627606900000|2021-07-30 01:01:40|14850.7|14848.7|14850.9|14848.9|14851.5|14849.5|14848.9|14846.9|37
1627606910000|2021-07-30 01:01:50|14850.8|14848.8|14850.9|14848.9|14851.2|14849.2|14850.3|14848.3|16
1627606920000|2021-07-30 01:02:00|14850.8|14848.8|14849.2|14847.2|14850.8|14848.8|14848.2|14846.2|14
1627606930000|2021-07-30 01:02:10|14849|14847|14848.3|14846.3|14849.2|14847.2|14847.9|14845.9|22
1627606940000|2021-07-30 01:02:20|14848.5|14846.5|14848.9|14846.9|14849.4|14847.4|14848.2|14846.2|9
1627606950000|2021-07-30 01:02:30|14848.8|14846.8|14848.7|14846.7|14849|14847|14848.3|14846.3|2
1627606960000|2021-07-30 01:02:40|14848.5|14846.5|14849.9|14847.9|14850|14848|14848.4|14846.4|3
1627606970000|2021-07-30 01:02:50|14849.8|14847.8|14851.5|14849.5|14851.9|14849.9|14849.5|14847.5|17
1627606980000|2021-07-30 01:03:00|14851.7|14849.7|14851.4|14849.4|14852.3|14850.3|14851.4|14849.4|2
1627606990000|2021-07-30 01:03:10|14851.5|14849.5|14852.3|14850.3|14852.3|14850.3|14851.3|14849.3|7
1627607000000|2021-07-30 01:03:20|14852.2|14850.2|14852.4|14850.4|14852.4|14850.4|14851.8|14849.8|8
1627607010000|2021-07-30 01:03:30|14852.3|14850.3|14851.4|14849.4|14852.3|14850.3|14851.3|14849.3|11
1627607020000|2021-07-30 01:03:40|14851.5|14849.5|14853.3|14851.3|14854.3|14852.3|14851.5|14849.5|32
1627607030000|2021-07-30 01:03:50|14853.2|14851.2|14853.8|14851.8|14854.4|14852.4|14852.3|14850.3|10
1627607040000|2021-07-30 01:04:00|14853.7|14851.7|14854.2|14852.2|14854.2|14852.2|14853|14851|12
1627607050000|2021-07-30 01:04:10|14854.7|14852.7|14855.4|14853.4|14855.4|14853.4|14854.3|14852.3|50
1627607060000|2021-07-30 01:04:20|14855.7|14853.7|14855.8|14853.8|14856.2|14854.2|14854.9|14852.9|22
1627607070000|2021-07-30 01:04:30|14855.5|14853.5|14855.5|14853.5|14856|14854|14855.2|14853.2|16
1627607080000|2021-07-30 01:04:40|14855.7|14853.7|14856.4|14854.4|14856.8|14854.8|14855.5|14853.5|16
1627607090000|2021-07-30 01:04:50|14856.7|14854.7|14856.4|14854.4|14856.7|14854.7|14855|14853|19
1627607100000|2021-07-30 01:05:00|14856.3|14854.3|14856.3|14854.3|14857|14855|14855.7|14853.7|33
1627607110000|2021-07-30 01:05:10|14856.2|14854.2|14856.4|14854.4|14856.5|14854.5|14855.9|14853.9|6
1627607120000|2021-07-30 01:05:20|14856.3|14854.3|14854.9|14852.9|14856.3|14854.3|14854.9|14852.9|10
1627607130000|2021-07-30 01:05:30|14855|14853|14854.5|14852.5|14855.2|14853.2|14854.2|14852.2|8
1627607140000|2021-07-30 01:05:40|14854.4|14852.4|14855.2|14853.2|14855.3|14853.3|14854.2|14852.2|19
1627607150000|2021-07-30 01:05:50|14855|14853|14855|14853|14855.2|14853.2|14854.5|14852.5|6
1627607160000|2021-07-30 01:06:00|14855.2|14853.2|14854.7|14852.7|14855.5|14853.5|14854.7|14852.7|13
1627607170000|2021-07-30 01:06:10|14854.8|14852.8|14854.5|14852.5|14854.9|14852.9|14854.4|14852.4|7
1627607180000|2021-07-30 01:06:20|14854.4|14852.4|14855.8|14853.8|14856|14854|14854.4|14852.4|7
1627607190000|2021-07-30 01:06:30|14855.9|14853.9|14857|14855|14857|14855|14855.7|14853.7|4
1627607200000|2021-07-30 01:06:40|14856.9|14854.9|14857.2|14855.2|14857.2|14855.2|14856.7|14854.7|11
1627607210000|2021-07-30 01:06:50|14857.9|14855.9|14857.3|14855.3|14858.8|14856.8|14857.3|14855.3|39
1627607220000|2021-07-30 01:07:00|14857.2|14855.2|14856.4|14854.4|14857.2|14855.2|14856|14854|35
1627607230000|2021-07-30 01:07:10|14856.3|14854.3|14856.7|14854.7|14857|14855|14856.3|14854.3|9
1627607240000|2021-07-30 01:07:20|14856.5|14854.5|14857|14855|14857.2|14855.2|14856.5|14854.5|5
1627607250000|2021-07-30 01:07:30|14856.9|14854.9|14856|14854|14857|14855|14856|14854|8
1627607260000|2021-07-30 01:07:40|14855.9|14853.9|14852.3|14850.3|14856|14854|14852.2|14850.2|89
1627607270000|2021-07-30 01:07:50|14852.4|14850.4|14854|14852|14854.9|14852.9|14851.9|14849.9|18
1627607280000|2021-07-30 01:08:00|14853.9|14851.9|14853.2|14851.2|14854.8|14852.8|14853.2|14851.2|16
1627607290000|2021-07-30 01:08:10|14853|14851|14853.8|14851.8|14853.8|14851.8|14852.8|14850.8|8
1627607300000|2021-07-30 01:08:20|14854|14852|14854.2|14852.2|14854.5|14852.5|14853.8|14851.8|7
1627607310000|2021-07-30 01:08:30|14854.5|14852.5|14854.3|14852.3|14854.5|14852.5|14854.2|14852.2|6
1627607320000|2021-07-30 01:08:40|14854.4|14852.4|14855.8|14853.8|14856.9|14854.9|14854.4|14852.4|25
1627607330000|2021-07-30 01:08:50|14855.7|14853.7|14855.3|14853.3|14855.7|14853.7|14855.3|14853.3|0
1627607340000|2021-07-30 01:09:00|14855.4|14853.4|14854.7|14852.7|14855.7|14853.7|14854.7|14852.7|9
1627607350000|2021-07-30 01:09:10|14854.8|14852.8|14854.8|14852.8|14854.9|14852.9|14854.3|14852.3|18
1627607360000|2021-07-30 01:09:20|14854.7|14852.7|14855.2|14853.2|14855.5|14853.5|14854.3|14852.3|20
1627607370000|2021-07-30 01:09:30|14855|14853|14855.8|14853.8|14856.2|14854.2|14854.7|14852.7|90
1627607380000|2021-07-30 01:09:40|14855.7|14853.7|14855.4|14853.4|14856.4|14854.4|14855.4|14853.4|5
1627607390000|2021-07-30 01:09:50|14855|14853|14855.8|14853.8|14855.8|14853.8|14854.9|14852.9|16
1627607400000|2021-07-30 01:10:00|14855.7|14853.7|14855.7|14853.7|14855.7|14853.7|14855.2|14853.2|4
1627607410000|2021-07-30 01:10:10|14855.5|14853.5|14855.8|14853.8|14855.8|14853.8|14855.4|14853.4|3
1627607420000|2021-07-30 01:10:20|14855.7|14853.7|14855.7|14853.7|14855.9|14853.9|14855.4|14853.4|4
1627607430000|2021-07-30 01:10:30|14855.5|14853.5|14855.2|14853.2|14855.7|14853.7|14854.7|14852.7|11
1627607440000|2021-07-30 01:10:40|14854.9|14852.9|14853.8|14851.8|14855.2|14853.2|14853.8|14851.8|11
1627607450000|2021-07-30 01:10:50|14853.9|14851.9|14855.3|14853.3|14855.7|14853.7|14853.9|14851.9|14
1627607460000|2021-07-30 01:11:00|14855.2|14853.2|14854.3|14852.3|14855.7|14853.7|14854.2|14852.2|1
1627607470000|2021-07-30 01:11:10|14854.4|14852.4|14854.7|14852.7|14855.3|14853.3|14854.4|14852.4|4
1627607480000|2021-07-30 01:11:20|14854.5|14852.5|14852.8|14850.8|14854.5|14852.5|14852.7|14850.7|27
1627607490000|2021-07-30 01:11:30|14852.9|14850.9|14852.3|14850.3|14853.2|14851.2|14851.9|14849.9|9
1627607500000|2021-07-30 01:11:40|14852.2|14850.2|14852.2|14850.2|14852.2|14850.2|14851.2|14849.2|19
1627607510000|2021-07-30 01:11:50|14852|14850|14852.2|14850.2|14852.3|14850.3|14851.4|14849.4|11
1627607520000|2021-07-30 01:12:00|14852.4|14850.4|14849.4|14847.4|14852.4|14850.4|14849.3|14847.3|49
1627607530000|2021-07-30 01:12:10|14849.5|14847.5|14849.9|14847.9|14850.2|14848.2|14848.9|14846.9|21
1627607540000|2021-07-30 01:12:20|14849.8|14847.8|14850.9|14848.9|14851|14849|14849.7|14847.7|20
1627607550000|2021-07-30 01:12:30|14850.8|14848.8|14851.7|14849.7|14851.7|14849.7|14850.2|14848.2|12
1627607560000|2021-07-30 01:12:40|14851.8|14849.8|14852.2|14850.2|14852.7|14850.7|14851.7|14849.7|9
1627607570000|2021-07-30 01:12:50|14853.2|14851.2|14852.7|14850.7|14853.8|14851.8|14852.7|14850.7|13
1627607580000|2021-07-30 01:13:00|14852.5|14850.5|14851.5|14849.5|14853.4|14851.4|14851.5|14849.5|5
1627607590000|2021-07-30 01:13:10|14851.3|14849.3|14850.4|14848.4|14851.5|14849.5|14850.4|14848.4|16
1627607600000|2021-07-30 01:13:20|14850.2|14848.2|14850|14848|14850.4|14848.4|14849.7|14847.7|7
1627607610000|2021-07-30 01:13:30|14849.9|14847.9|14849.3|14847.3|14850.9|14848.9|14849.3|14847.3|15
1627607620000|2021-07-30 01:13:40|14849.4|14847.4|14850.4|14848.4|14850.7|14848.7|14849.3|14847.3|17
1627607630000|2021-07-30 01:13:50|14850.3|14848.3|14850.4|14848.4|14850.7|14848.7|14850.3|14848.3|0
1627607640000|2021-07-30 01:14:00|14850.3|14848.3|14850.2|14848.2|14850.3|14848.3|14849.8|14847.8|4
1627607650000|2021-07-30 01:14:10|14849.9|14847.9|14850|14848|14850.7|14848.7|14849.9|14847.9|13
1627607660000|2021-07-30 01:14:20|14850.3|14848.3|14850.9|14848.9|14851.3|14849.3|14850.2|14848.2|8
1627607670000|2021-07-30 01:14:30|14851|14849|14852|14850|14852.5|14850.5|14851|14849|28
1627607680000|2021-07-30 01:14:40|14851.9|14849.9|14851.4|14849.4|14852|14850|14850.9|14848.9|22
1627607690000|2021-07-30 01:14:50|14851.2|14849.2|14851|14849|14851.3|14849.3|14850.3|14848.3|14
1627607700000|2021-07-30 01:15:00|14850.8|14848.8|14848.9|14846.9|14850.9|14848.9|14848|14846|47
1627607710000|2021-07-30 01:15:10|14849|14847|14851.4|14849.4|14851.4|14849.4|14848.2|14846.2|20
1627607720000|2021-07-30 01:15:20|14851.2|14849.2|14853.5|14851.5|14853.8|14851.8|14851.2|14849.2|36
1627607730000|2021-07-30 01:15:30|14853.3|14851.3|14856.9|14854.9|14857|14855|14853|14851|28
1627607740000|2021-07-30 01:15:40|14857.2|14855.2|14856.3|14854.3|14857.2|14855.2|14855.3|14853.3|16
1627607750000|2021-07-30 01:15:50|14856.4|14854.4|14857|14855|14857.3|14855.3|14856.2|14854.2|13
1627607760000|2021-07-30 01:16:00|14856|14854|14856.5|14854.5|14856.5|14854.5|14856|14854|7
1627607770000|2021-07-30 01:16:10|14856.7|14854.7|14856.4|14854.4|14856.9|14854.9|14856|14854|12
1627607780000|2021-07-30 01:16:20|14856.3|14854.3|14855.8|14853.8|14856.3|14854.3|14855.3|14853.3|7
1627607790000|2021-07-30 01:16:30|14855.7|14853.7|14854.4|14852.4|14856.4|14854.4|14853.8|14851.8|19
1627607800000|2021-07-30 01:16:40|14854.9|14852.9|14854.3|14852.3|14855.2|14853.2|14853.5|14851.5|14
1627607810000|2021-07-30 01:16:50|14854.4|14852.4|14854.8|14852.8|14854.9|14852.9|14853.8|14851.8|4
1627607820000|2021-07-30 01:17:00|14854.9|14852.9|14855.9|14853.9|14855.9|14853.9|14853.8|14851.8|18
1627607830000|2021-07-30 01:17:10|14855.8|14853.8|14855.2|14853.2|14855.9|14853.9|14855|14853|8
1627607840000|2021-07-30 01:17:20|14855.3|14853.3|14856.2|14854.2|14856.2|14854.2|14855.3|14853.3|6
1627607850000|2021-07-30 01:17:30|14856.5|14854.5|14854.8|14852.8|14856.5|14854.5|14854.7|14852.7|13
1627607860000|2021-07-30 01:17:40|14854.9|14852.9|14856.2|14854.2|14856.5|14854.5|14854.8|14852.8|12
1627607870000|2021-07-30 01:17:50|14856|14854|14857.7|14855.7|14858.3|14856.3|14855.9|14853.9|21
1627607880000|2021-07-30 01:18:00|14857.5|14855.5|14857.4|14855.4|14858.7|14856.7|14857.3|14855.3|19
1627607890000|2021-07-30 01:18:10|14857.5|14855.5|14858.2|14856.2|14858.5|14856.5|14856.3|14854.3|9
1627607900000|2021-07-30 01:18:20|14858|14856|14857.3|14855.3|14858.3|14856.3|14856.8|14854.8|15
1627607910000|2021-07-30 01:18:30|14856.7|14854.7|14856.7|14854.7|14857.2|14855.2|14856|14854|5
1627607920000|2021-07-30 01:18:40|14856.5|14854.5|14853.4|14851.4|14857.4|14855.4|14851.5|14849.5|134
1627607930000|2021-07-30 01:18:50|14853.3|14851.3|14854|14852|14855|14853|14852.8|14850.8|25
1627607940000|2021-07-30 01:19:00|14853.9|14851.9|14852.8|14850.8|14854.4|14852.4|14852.3|14850.3|11
1627607950000|2021-07-30 01:19:10|14852.7|14850.7|14851.7|14849.7|14852.7|14850.7|14851.5|14849.5|11
1627607960000|2021-07-30 01:19:20|14851.8|14849.8|14851.9|14849.9|14852.7|14850.7|14851.8|14849.8|11
1627607970000|2021-07-30 01:19:30|14852|14850|14851.4|14849.4|14852.2|14850.2|14849.9|14847.9|36
1627607980000|2021-07-30 01:19:40|14851.7|14849.7|14851.7|14849.7|14851.8|14849.8|14850.9|14848.9|16
1627607990000|2021-07-30 01:19:50|14851.8|14849.8|14855|14853|14855.2|14853.2|14851.7|14849.7|13
1627608000000|2021-07-30 01:20:00|14854.9|14852.9|14852.7|14850.7|14855|14853|14852.7|14850.7|7
1627608010000|2021-07-30 01:20:10|14852.5|14850.5|14850.8|14848.8|14852.9|14850.9|14850.7|14848.7|20
1627608020000|2021-07-30 01:20:20|14850.7|14848.7|14849.9|14847.9|14850.7|14848.7|14849.3|14847.3|26
1627608030000|2021-07-30 01:20:30|14849.8|14847.8|14850.2|14848.2|14850.7|14848.7|14849.8|14847.8|5
1627608040000|2021-07-30 01:20:40|14850.3|14848.3|14851.8|14849.8|14851.8|14849.8|14850.2|14848.2|12
1627608050000|2021-07-30 01:20:50|14851.7|14849.7|14853.7|14851.7|14853.7|14851.7|14851.5|14849.5|6
1627608060000|2021-07-30 01:21:00|14853.5|14851.5|14851.8|14849.8|14853.7|14851.7|14851.7|14849.7|9
1627608070000|2021-07-30 01:21:10|14851.7|14849.7|14851.4|14849.4|14853|14851|14851.3|14849.3|9
1627608080000|2021-07-30 01:21:20|14851.3|14849.3|14850.3|14848.3|14851.7|14849.7|14849.4|14847.4|5
1627608090000|2021-07-30 01:21:30|14850.4|14848.4|14849.9|14847.9|14850.7|14848.7|14849.8|14847.8|4
1627608100000|2021-07-30 01:21:40|14849.7|14847.7|14850.2|14848.2|14850.2|14848.2|14848.9|14846.9|28
1627608110000|2021-07-30 01:21:50|14850.3|14848.3|14850.9|14848.9|14850.9|14848.9|14850.2|14848.2|8
1627608120000|2021-07-30 01:22:00|14850.7|14848.7|14848.8|14846.8|14850.7|14848.7|14848.4|14846.4|16
1627608130000|2021-07-30 01:22:10|14848.7|14846.7|14851.3|14849.3|14851.3|14849.3|14848.7|14846.7|6
1627608140000|2021-07-30 01:22:20|14851.7|14849.7|14849.2|14847.2|14851.7|14849.7|14849.2|14847.2|84
1627608150000|2021-07-30 01:22:30|14849|14847|14848.9|14846.9|14849.4|14847.4|14848.8|14846.8|4
1627608160000|2021-07-30 01:22:40|14849|14847|14850.3|14848.3|14850.3|14848.3|14848.8|14846.8|10
1627608170000|2021-07-30 01:22:50|14850.2|14848.2|14850|14848|14850.4|14848.4|14849.8|14847.8|3
1627608180000|2021-07-30 01:23:00|14850.2|14848.2|14850.3|14848.3|14850.4|14848.4|14848.9|14846.9|6
1627608190000|2021-07-30 01:23:10|14850.4|14848.4|14851|14849|14851.3|14849.3|14850.2|14848.2|8
1627608200000|2021-07-30 01:23:20|14851.2|14849.2|14851.5|14849.5|14851.5|14849.5|14851|14849|4
1627608210000|2021-07-30 01:23:30|14852|14850|14851.7|14849.7|14852|14850|14851.2|14849.2|7
1627608220000|2021-07-30 01:23:40|14851.8|14849.8|14850.2|14848.2|14851.8|14849.8|14850.2|14848.2|3
1627608230000|2021-07-30 01:23:50|14850|14848|14850.2|14848.2|14851|14849|14850|14848|4
1627608240000|2021-07-30 01:24:00|14850.3|14848.3|14850.5|14848.5|14851.3|14849.3|14850|14848|3
1627608250000|2021-07-30 01:24:10|14850.7|14848.7|14851.7|14849.7|14851.9|14849.9|14850.5|14848.5|7
1627608260000|2021-07-30 01:24:20|14851.8|14849.8|14851.3|14849.3|14852.3|14850.3|14851.2|14849.2|12
1627608270000|2021-07-30 01:24:30|14851.4|14849.4|14851.5|14849.5|14851.5|14849.5|14850.5|14848.5|1
1627608280000|2021-07-30 01:24:40|14851.4|14849.4|14850.5|14848.5|14851.8|14849.8|14850.2|14848.2|5
1627608290000|2021-07-30 01:24:50|14850.4|14848.4|14851.7|14849.7|14851.7|14849.7|14850.2|14848.2|7
1627608300000|2021-07-30 01:25:00|14851|14849|14851.4|14849.4|14851.5|14849.5|14850.9|14848.9|10
1627608310000|2021-07-30 01:25:10|14851.5|14849.5|14851.5|14849.5|14852|14850|14851.4|14849.4|12
1627608320000|2021-07-30 01:25:20|14851.4|14849.4|14851.5|14849.5|14852.2|14850.2|14851.4|14849.4|5
1627608330000|2021-07-30 01:25:30|14851.7|14849.7|14850.9|14848.9|14851.8|14849.8|14850.9|14848.9|3
1627608340000|2021-07-30 01:25:40|14850.8|14848.8|14851.2|14849.2|14851.8|14849.8|14850.8|14848.8|3
1627608350000|2021-07-30 01:25:50|14850.7|14848.7|14851.9|14849.9|14851.9|14849.9|14850.7|14848.7|3
1627608360000|2021-07-30 01:26:00|14851.7|14849.7|14851.9|14849.9|14853|14851|14851.7|14849.7|22
1627608370000|2021-07-30 01:26:10|14851.2|14849.2|14852.9|14850.9|14852.9|14850.9|14851|14849|7
1627608380000|2021-07-30 01:26:20|14852.8|14850.8|14852.9|14850.9|14853.5|14851.5|14852.7|14850.7|28
1627608390000|2021-07-30 01:26:30|14852.8|14850.8|14849.3|14847.3|14853.2|14851.2|14848.9|14846.9|46
1627608400000|2021-07-30 01:26:40|14849.4|14847.4|14849.5|14847.5|14849.7|14847.7|14849.2|14847.2|19
1627608410000|2021-07-30 01:26:50|14849.4|14847.4|14845.8|14843.8|14849.4|14847.4|14845|14843|90
1627608420000|2021-07-30 01:27:00|14845.4|14843.4|14846.8|14844.8|14846.8|14844.8|14845.4|14843.4|37
1627608430000|2021-07-30 01:27:10|14846.7|14844.7|14842.9|14840.9|14846.9|14844.9|14842.3|14840.3|87
1627608440000|2021-07-30 01:27:20|14842.8|14840.8|14844|14842|14844|14842|14841.8|14839.8|34
1627608450000|2021-07-30 01:27:30|14844.2|14842.2|14844.3|14842.3|14845.2|14843.2|14843.3|14841.3|13
1627608460000|2021-07-30 01:27:40|14844.4|14842.4|14845.5|14843.5|14845.5|14843.5|14844|14842|29
1627608470000|2021-07-30 01:27:50|14845.4|14843.4|14847.3|14845.3|14847.8|14845.8|14845.3|14843.3|38
1627608480000|2021-07-30 01:28:00|14847.2|14845.2|14847.3|14845.3|14847.7|14845.7|14846.9|14844.9|13
1627608490000|2021-07-30 01:28:10|14847.2|14845.2|14846.5|14844.5|14847.3|14845.3|14846.2|14844.2|10
1627608500000|2021-07-30 01:28:20|14846.8|14844.8|14847.5|14845.5|14847.5|14845.5|14846.8|14844.8|11
1627608510000|2021-07-30 01:28:30|14847.4|14845.4|14847.4|14845.4|14847.4|14845.4|14847.4|14845.4|1
1627608520000|2021-07-30 01:28:40|14847.5|14845.5|14848|14846|14848|14846|14847.4|14845.4|3
1627608530000|2021-07-30 01:28:50|14847.9|14845.9|14847.4|14845.4|14847.9|14845.9|14847.3|14845.3|7
1627608540000|2021-07-30 01:29:00|14847.5|14845.5|14847.4|14845.4|14847.7|14845.7|14847.2|14845.2|3
1627608550000|2021-07-30 01:29:10|14847.3|14845.3|14844.5|14842.5|14847.3|14845.3|14844.5|14842.5|26
1627608560000|2021-07-30 01:29:20|14844.7|14842.7|14844|14842|14844.9|14842.9|14843.8|14841.8|12
1627608570000|2021-07-30 01:29:30|14844.2|14842.2|14844.2|14842.2|14844.5|14842.5|14844|14842|9
1627608580000|2021-07-30 01:29:40|14844.3|14842.3|14844.2|14842.2|14844.5|14842.5|14844|14842|7
1627608590000|2021-07-30 01:29:50|14844|14842|14842.8|14840.8|14844.3|14842.3|14842.3|14840.3|35
1627608600000|2021-07-30 01:30:00|14842.7|14840.7|14844.5|14842.5|14844.5|14842.5|14842.3|14840.3|30
1627608610000|2021-07-30 01:30:10|14844.4|14842.4|14845.2|14843.2|14845.4|14843.4|14844|14842|15
1627608620000|2021-07-30 01:30:20|14845|14843|14846.5|14844.5|14846.5|14844.5|14844|14842|23
1627608630000|2021-07-30 01:30:30|14846.7|14844.7|14846.8|14844.8|14847.8|14845.8|14846.5|14844.5|18
1627608640000|2021-07-30 01:30:40|14846.9|14844.9|14847.8|14845.8|14848.3|14846.3|14846.7|14844.7|10
1627608650000|2021-07-30 01:30:50|14847.9|14845.9|14846.7|14844.7|14848.3|14846.3|14846.5|14844.5|19
1627608660000|2021-07-30 01:31:00|14846.5|14844.5|14847.3|14845.3|14847.4|14845.4|14846.5|14844.5|10
1627608670000|2021-07-30 01:31:10|14846.9|14844.9|14848.3|14846.3|14848.7|14846.7|14846.9|14844.9|14
1627608680000|2021-07-30 01:31:20|14848.4|14846.4|14850.9|14848.9|14851.3|14849.3|14848.3|14846.3|57
1627608690000|2021-07-30 01:31:30|14850.8|14848.8|14852.9|14850.9|14853.3|14851.3|14850.5|14848.5|60
1627608700000|2021-07-30 01:31:40|14853|14851|14852.8|14850.8|14854.2|14852.2|14851.8|14849.8|43
1627608710000|2021-07-30 01:31:50|14852.9|14850.9|14851.3|14849.3|14853|14851|14850.9|14848.9|16
1627608720000|2021-07-30 01:32:00|14851.4|14849.4|14850.9|14848.9|14852.2|14850.2|14850.7|14848.7|13
1627608730000|2021-07-30 01:32:10|14850.8|14848.8|14849.9|14847.9|14850.9|14848.9|14848.7|14846.7|31
1627608740000|2021-07-30 01:32:20|14849.8|14847.8|14849.3|14847.3|14849.8|14847.8|14849.2|14847.2|1
1627608750000|2021-07-30 01:32:30|14849.4|14847.4|14849.7|14847.7|14850.3|14848.3|14849.3|14847.3|10
1627608760000|2021-07-30 01:32:40|14849.9|14847.9|14850.8|14848.8|14850.9|14848.9|14849.4|14847.4|11
1627608770000|2021-07-30 01:32:50|14850.9|14848.9|14852|14850|14852|14850|14850.9|14848.9|25
1627608780000|2021-07-30 01:33:00|14852.2|14850.2|14853.8|14851.8|14853.8|14851.8|14851.2|14849.2|27
1627608790000|2021-07-30 01:33:10|14853.9|14851.9|14855.3|14853.3|14855.3|14853.3|14853.9|14851.9|41
1627608800000|2021-07-30 01:33:20|14854.4|14852.4|14855.2|14853.2|14855.4|14853.4|14853.8|14851.8|37
1627608810000|2021-07-30 01:33:30|14855|14853|14854|14852|14855.2|14853.2|14854|14852|4
1627608820000|2021-07-30 01:33:40|14854.2|14852.2|14851.9|14849.9|14854.5|14852.5|14851.8|14849.8|15
1627608830000|2021-07-30 01:33:50|14851.8|14849.8|14852.2|14850.2|14852.5|14850.5|14851.2|14849.2|10
1627608840000|2021-07-30 01:34:00|14852.3|14850.3|14852.2|14850.2|14852.4|14850.4|14851.3|14849.3|10
1627608850000|2021-07-30 01:34:10|14852.3|14850.3|14851.9|14849.9|14852.5|14850.5|14851.2|14849.2|23
1627608860000|2021-07-30 01:34:20|14851.8|14849.8|14852.4|14850.4|14852.7|14850.7|14851|14849|9
1627608870000|2021-07-30 01:34:30|14852.3|14850.3|14852.2|14850.2|14852.8|14850.8|14852|14850|16
1627608880000|2021-07-30 01:34:40|14852.9|14850.9|14850|14848|14852.9|14850.9|14849.7|14847.7|36
1627608890000|2021-07-30 01:34:50|14850.2|14848.2|14851.4|14849.4|14851.4|14849.4|14849.9|14847.9|6
1627608900000|2021-07-30 01:35:00|14851.3|14849.3|14850.9|14848.9|14851.5|14849.5|14850.4|14848.4|19
1627608910000|2021-07-30 01:35:10|14851|14849|14851.9|14849.9|14852.4|14850.4|14851|14849|10
1627608920000|2021-07-30 01:35:20|14851.8|14849.8|14852|14850|14852.4|14850.4|14851|14849|8
1627608930000|2021-07-30 01:35:30|14851.9|14849.9|14852.2|14850.2|14852.2|14850.2|14851|14849|1
1627608940000|2021-07-30 01:35:40|14852.3|14850.3|14851.4|14849.4|14852.4|14850.4|14851.4|14849.4|4
1627608950000|2021-07-30 01:35:50|14851.3|14849.3|14851.9|14849.9|14852.2|14850.2|14851.2|14849.2|11
1627608960000|2021-07-30 01:36:00|14852.3|14850.3|14851.7|14849.7|14852.4|14850.4|14850.4|14848.4|24
1627608970000|2021-07-30 01:36:10|14851.5|14849.5|14846.9|14844.9|14851.9|14849.9|14846.3|14844.3|89
1627608980000|2021-07-30 01:36:20|14847|14845|14846.8|14844.8|14847.5|14845.5|14846.4|14844.4|20
1627608990000|2021-07-30 01:36:30|14846.9|14844.9|14845|14843|14847.7|14845.7|14845|14843|103
1627609000000|2021-07-30 01:36:40|14845.2|14843.2|14847.3|14845.3|14847.4|14845.4|14844.7|14842.7|28
1627609010000|2021-07-30 01:36:50|14847.4|14845.4|14849.2|14847.2|14849.8|14847.8|14847.4|14845.4|19
1627609020000|2021-07-30 01:37:00|14849|14847|14849.7|14847.7|14849.7|14847.7|14847.5|14845.5|27
1627609030000|2021-07-30 01:37:10|14849.5|14847.5|14850.8|14848.8|14850.9|14848.9|14849.3|14847.3|15
1627609040000|2021-07-30 01:37:20|14850.9|14848.9|14850.7|14848.7|14850.9|14848.9|14850.3|14848.3|6
1627609050000|2021-07-30 01:37:30|14850.8|14848.8|14849.2|14847.2|14852.5|14850.5|14847.8|14845.8|37
1627609060000|2021-07-30 01:37:40|14849.4|14847.4|14850.4|14848.4|14851|14849|14849.4|14847.4|6
1627609070000|2021-07-30 01:37:50|14850.3|14848.3|14848.8|14846.8|14850.5|14848.5|14848.7|14846.7|9
1627609080000|2021-07-30 01:38:00|14848.9|14846.9|14849.8|14847.8|14850|14848|14848.8|14846.8|8
1627609090000|2021-07-30 01:38:10|14849.9|14847.9|14848.7|14846.7|14850|14848|14848.5|14846.5|11
1627609100000|2021-07-30 01:38:20|14848.5|14846.5|14846.9|14844.9|14848.5|14846.5|14846.8|14844.8|17
1627609110000|2021-07-30 01:38:30|14846.8|14844.8|14847.3|14845.3|14848.5|14846.5|14845.9|14843.9|30
1627609120000|2021-07-30 01:38:40|14847.7|14845.7|14848.7|14846.7|14848.8|14846.8|14847.7|14845.7|5
1627609130000|2021-07-30 01:38:50|14848.5|14846.5|14849.9|14847.9|14849.9|14847.9|14847.8|14845.8|18
1627609140000|2021-07-30 01:39:00|14850|14848|14849.8|14847.8|14850.9|14848.9|14849.5|14847.5|19
1627609150000|2021-07-30 01:39:10|14849.7|14847.7|14850.2|14848.2|14850.2|14848.2|14849.4|14847.4|5
1627609160000|2021-07-30 01:39:20|14850|14848|14847.7|14845.7|14850|14848|14847.7|14845.7|6
1627609170000|2021-07-30 01:39:30|14847.8|14845.8|14848.7|14846.7|14848.7|14846.7|14847.4|14845.4|8
1627609180000|2021-07-30 01:39:40|14848.8|14846.8|14848.8|14846.8|14849.8|14847.8|14848.4|14846.4|6
1627609190000|2021-07-30 01:39:50|14848.7|14846.7|14847.5|14845.5|14848.8|14846.8|14847.5|14845.5|15
1627609200000|2021-07-30 01:40:00|14847.4|14845.4|14844.7|14842.7|14847.5|14845.5|14844.7|14842.7|61
1627609210000|2021-07-30 01:40:10|14844.5|14842.5|14843.3|14841.3|14844.9|14842.9|14843|14841|50
1627609220000|2021-07-30 01:40:20|14843|14841|14845|14843|14845.2|14843.2|14842.8|14840.8|29
1627609230000|2021-07-30 01:40:30|14844.9|14842.9|14844.3|14842.3|14845.3|14843.3|14844.3|14842.3|11
1627609240000|2021-07-30 01:40:40|14844.4|14842.4|14844.8|14842.8|14844.8|14842.8|14843.8|14841.8|8
1627609250000|2021-07-30 01:40:50|14844.9|14842.9|14844.4|14842.4|14845.2|14843.2|14844.4|14842.4|9
1627609260000|2021-07-30 01:41:00|14844.2|14842.2|14842.5|14840.5|14844.2|14842.2|14842.3|14840.3|29
1627609270000|2021-07-30 01:41:10|14842.7|14840.7|14842.3|14840.3|14843.7|14841.7|14841.9|14839.9|23
1627609280000|2021-07-30 01:41:20|14842.4|14840.4|14844.4|14842.4|14844.4|14842.4|14841.8|14839.8|18
1627609290000|2021-07-30 01:41:30|14844.5|14842.5|14845|14843|14845|14843|14842.5|14840.5|19
1627609300000|2021-07-30 01:41:40|14844.9|14842.9|14844.9|14842.9|14845.5|14843.5|14844.2|14842.2|11
1627609310000|2021-07-30 01:41:50|14844.8|14842.8|14844.5|14842.5|14844.8|14842.8|14844.2|14842.2|8
1627609320000|2021-07-30 01:42:00|14844.7|14842.7|14844.5|14842.5|14845.4|14843.4|14844.3|14842.3|20
1627609330000|2021-07-30 01:42:10|14844.7|14842.7|14846.4|14844.4|14846.4|14844.4|14844.7|14842.7|28
1627609340000|2021-07-30 01:42:20|14846|14844|14847.4|14845.4|14847.9|14845.9|14846|14844|40
1627609350000|2021-07-30 01:42:30|14847.3|14845.3|14845.9|14843.9|14847.7|14845.7|14845|14843|17
1627609360000|2021-07-30 01:42:40|14846|14844|14845.2|14843.2|14846.2|14844.2|14845.2|14843.2|7
1627609370000|2021-07-30 01:42:50|14845|14843|14846.3|14844.3|14846.4|14844.4|14844.8|14842.8|4
1627609380000|2021-07-30 01:43:00|14846.2|14844.2|14845.5|14843.5|14847.7|14845.7|14845.5|14843.5|18
1627609390000|2021-07-30 01:43:10|14845.7|14843.7|14847.4|14845.4|14847.5|14845.5|14845.7|14843.7|9
1627609400000|2021-07-30 01:43:20|14847.5|14845.5|14847|14845|14848|14846|14846.5|14844.5|31
1627609410000|2021-07-30 01:43:30|14846.9|14844.9|14847.7|14845.7|14847.7|14845.7|14846.5|14844.5|3
1627609420000|2021-07-30 01:43:40|14847.8|14845.8|14847.7|14845.7|14848.9|14846.9|14847.5|14845.5|21
1627609430000|2021-07-30 01:43:50|14847.5|14845.5|14848.4|14846.4|14848.8|14846.8|14846.3|14844.3|15
1627609440000|2021-07-30 01:44:00|14848.3|14846.3|14848.4|14846.4|14848.9|14846.9|14848|14846|5
1627609450000|2021-07-30 01:44:10|14848.3|14846.3|14846.9|14844.9|14848.3|14846.3|14846.9|14844.9|5
1627609460000|2021-07-30 01:44:20|14847|14845|14848.2|14846.2|14848.2|14846.2|14846.8|14844.8|14
1627609470000|2021-07-30 01:44:30|14848|14846|14847.9|14845.9|14848.4|14846.4|14847.7|14845.7|1
1627609480000|2021-07-30 01:44:40|14847.8|14845.8|14846.9|14844.9|14847.9|14845.9|14846.7|14844.7|9
1627609490000|2021-07-30 01:44:50|14847|14845|14847.9|14845.9|14848.3|14846.3|14847|14845|8
1627609500000|2021-07-30 01:45:00|14848|14846|14849.7|14847.7|14849.7|14847.7|14847.4|14845.4|14
1627609510000|2021-07-30 01:45:10|14849.5|14847.5|14850.3|14848.3|14850.9|14848.9|14849.4|14847.4|28
1627609520000|2021-07-30 01:45:20|14850.4|14848.4|14851.2|14849.2|14851.2|14849.2|14849.7|14847.7|18
1627609530000|2021-07-30 01:45:30|14851|14849|14848.9|14846.9|14851.3|14849.3|14848.7|14846.7|25
1627609540000|2021-07-30 01:45:40|14848.8|14846.8|14847.4|14845.4|14848.8|14846.8|14847.4|14845.4|6
1627609550000|2021-07-30 01:45:50|14847.5|14845.5|14847.4|14845.4|14847.7|14845.7|14846.8|14844.8|10
1627609560000|2021-07-30 01:46:00|14847.5|14845.5|14848.3|14846.3|14848.8|14846.8|14846.9|14844.9|6
1627609570000|2021-07-30 01:46:10|14848.2|14846.2|14847.9|14845.9|14848.4|14846.4|14847.5|14845.5|1
1627609580000|2021-07-30 01:46:20|14848|14846|14848.3|14846.3|14848.8|14846.8|14847.8|14845.8|1
1627609590000|2021-07-30 01:46:30|14848.2|14846.2|14849.7|14847.7|14849.7|14847.7|14847.9|14845.9|3
1627609600000|2021-07-30 01:46:40|14849.5|14847.5|14848.2|14846.2|14849.7|14847.7|14848|14846|10
1627609610000|2021-07-30 01:46:50|14848.3|14846.3|14848|14846|14848.9|14846.9|14847.8|14845.8|2
1627609620000|2021-07-30 01:47:00|14848.2|14846.2|14849.2|14847.2|14849.7|14847.7|14847.9|14845.9|8
1627609630000|2021-07-30 01:47:10|14849.3|14847.3|14847.7|14845.7|14850.5|14848.5|14847.7|14845.7|20
1627609640000|2021-07-30 01:47:20|14847.8|14845.8|14847.9|14845.9|14848.4|14846.4|14847.7|14845.7|9
1627609650000|2021-07-30 01:47:30|14848|14846|14849.4|14847.4|14849.5|14847.5|14846.8|14844.8|38
1627609660000|2021-07-30 01:47:40|14849.5|14847.5|14848.7|14846.7|14849.8|14847.8|14848.3|14846.3|6
1627609670000|2021-07-30 01:47:50|14848.5|14846.5|14849.2|14847.2|14849.4|14847.4|14848.2|14846.2|35
1627609680000|2021-07-30 01:48:00|14849|14847|14849.5|14847.5|14849.7|14847.7|14848.7|14846.7|4
1627609690000|2021-07-30 01:48:10|14849.7|14847.7|14848.5|14846.5|14850.4|14848.4|14848.5|14846.5|10
1627609700000|2021-07-30 01:48:20|14848.4|14846.4|14848.5|14846.5|14849|14847|14848.3|14846.3|4
1627609710000|2021-07-30 01:48:30|14848.4|14846.4|14849.3|14847.3|14849.7|14847.7|14848.3|14846.3|10
1627609720000|2021-07-30 01:48:40|14849.2|14847.2|14849.2|14847.2|14849.3|14847.3|14848.3|14846.3|4
1627609730000|2021-07-30 01:48:50|14849.3|14847.3|14848.7|14846.7|14849.5|14847.5|14848.4|14846.4|6
1627609740000|2021-07-30 01:49:00|14848.5|14846.5|14847.3|14845.3|14848.5|14846.5|14846.8|14844.8|20
1627609750000|2021-07-30 01:49:10|14847.2|14845.2|14847.7|14845.7|14848.3|14846.3|14846.8|14844.8|4
1627609760000|2021-07-30 01:49:20|14847.5|14845.5|14848.2|14846.2|14848.9|14846.9|14847.5|14845.5|7
1627609770000|2021-07-30 01:49:30|14848.3|14846.3|14849|14847|14849|14847|14848|14846|7
1627609780000|2021-07-30 01:49:40|14848.9|14846.9|14849.4|14847.4|14849.7|14847.7|14848.8|14846.8|11
1627609790000|2021-07-30 01:49:50|14849.5|14847.5|14850.9|14848.9|14850.9|14848.9|14849.5|14847.5|24
1627609800000|2021-07-30 01:50:00|14850.8|14848.8|14847.4|14845.4|14850.8|14848.8|14847.4|14845.4|37
1627609810000|2021-07-30 01:50:10|14847.2|14845.2|14846.3|14844.3|14847.2|14845.2|14846|14844|26
1627609820000|2021-07-30 01:50:20|14846.4|14844.4|14846.9|14844.9|14847.4|14845.4|14846.4|14844.4|8
1627609830000|2021-07-30 01:50:30|14846.8|14844.8|14846.5|14844.5|14847.4|14845.4|14845.9|14843.9|35
1627609840000|2021-07-30 01:50:40|14846.4|14844.4|14845.5|14843.5|14846.4|14844.4|14845.5|14843.5|8
1627609850000|2021-07-30 01:50:50|14845.9|14843.9|14845.7|14843.7|14846.4|14844.4|14845.3|14843.3|18
1627609860000|2021-07-30 01:51:00|14845.4|14843.4|14845|14843|14845.4|14843.4|14844.2|14842.2|26
1627609870000|2021-07-30 01:51:10|14845.2|14843.2|14845.7|14843.7|14846.2|14844.2|14845|14843|14
1627609880000|2021-07-30 01:51:20|14845.5|14843.5|14845.4|14843.4|14845.7|14843.7|14845.3|14843.3|0
1627609890000|2021-07-30 01:51:30|14845.5|14843.5|14845.9|14843.9|14845.9|14843.9|14845.3|14843.3|7
1627609900000|2021-07-30 01:51:40|14846|14844|14848.5|14846.5|14849.3|14847.3|14846|14844|17
1627609910000|2021-07-30 01:51:50|14848.7|14846.7|14848.4|14846.4|14849.7|14847.7|14848.2|14846.2|7
1627609920000|2021-07-30 01:52:00|14848.5|14846.5|14848.9|14846.9|14849.2|14847.2|14848.4|14846.4|8
1627609930000|2021-07-30 01:52:10|14848.8|14846.8|14849.5|14847.5|14850|14848|14848.8|14846.8|8
1627609940000|2021-07-30 01:52:20|14849.4|14847.4|14853.5|14851.5|14853.9|14851.9|14849.4|14847.4|81
1627609950000|2021-07-30 01:52:30|14853.4|14851.4|14851.8|14849.8|14853.4|14851.4|14851.7|14849.7|24
1627609960000|2021-07-30 01:52:40|14851.7|14849.7|14851.4|14849.4|14852.2|14850.2|14851|14849|12
1627609970000|2021-07-30 01:52:50|14851.5|14849.5|14853.7|14851.7|14854.3|14852.3|14851|14849|30
1627609980000|2021-07-30 01:53:00|14853.4|14851.4|14853.2|14851.2|14854.2|14852.2|14852.9|14850.9|26
1627609990000|2021-07-30 01:53:10|14853|14851|14854|14852|14854.8|14852.8|14853|14851|16
1627610000000|2021-07-30 01:53:20|14853.9|14851.9|14852.9|14850.9|14854.2|14852.2|14852.2|14850.2|21
1627610010000|2021-07-30 01:53:30|14852.8|14850.8|14852.3|14850.3|14853.2|14851.2|14851.9|14849.9|13
1627610020000|2021-07-30 01:53:40|14852.2|14850.2|14854|14852|14854|14852|14851.9|14849.9|15
1627610030000|2021-07-30 01:53:50|14854.3|14852.3|14853.2|14851.2|14854.3|14852.3|14853|14851|14
1627610040000|2021-07-30 01:54:00|14853.3|14851.3|14853.4|14851.4|14854.5|14852.5|14853.3|14851.3|12
1627610050000|2021-07-30 01:54:10|14853.2|14851.2|14853|14851|14854.5|14852.5|14853|14851|42
1627610060000|2021-07-30 01:54:20|14853.2|14851.2|14854.4|14852.4|14854.9|14852.9|14852.7|14850.7|21
1627610070000|2021-07-30 01:54:30|14854.5|14852.5|14855|14853|14855|14853|14854.2|14852.2|20
1627610080000|2021-07-30 01:54:40|14854.9|14852.9|14855.7|14853.7|14855.7|14853.7|14854.7|14852.7|18
1627610090000|2021-07-30 01:54:50|14856|14854|14854.5|14852.5|14856.2|14854.2|14854.2|14852.2|17
1627610100000|2021-07-30 01:55:00|14854.4|14852.4|14852.8|14850.8|14854.7|14852.7|14852|14850|18
1627610110000|2021-07-30 01:55:10|14852.9|14850.9|14853.7|14851.7|14853.9|14851.9|14852|14850|16
1627610120000|2021-07-30 01:55:20|14853.5|14851.5|14852|14850|14854.7|14852.7|14851.5|14849.5|37
1627610130000|2021-07-30 01:55:30|14851.9|14849.9|14851.8|14849.8|14853.2|14851.2|14851.8|14849.8|12
1627610140000|2021-07-30 01:55:40|14851.9|14849.9|14852.3|14850.3|14852.7|14850.7|14851.5|14849.5|6
1627610150000|2021-07-30 01:55:50|14852.2|14850.2|14853.4|14851.4|14853.7|14851.7|14851.9|14849.9|9
1627610160000|2021-07-30 01:56:00|14853.5|14851.5|14851.2|14849.2|14853.8|14851.8|14850.9|14848.9|14
1627610170000|2021-07-30 01:56:10|14851.3|14849.3|14851.4|14849.4|14851.9|14849.9|14850.9|14848.9|4
1627610180000|2021-07-30 01:56:20|14851.5|14849.5|14851.2|14849.2|14852|14850|14850.9|14848.9|5
1627610190000|2021-07-30 01:56:30|14851|14849|14851.2|14849.2|14851.3|14849.3|14850.3|14848.3|27
1627610200000|2021-07-30 01:56:40|14851|14849|14850.9|14848.9|14851.2|14849.2|14850.2|14848.2|6
1627610210000|2021-07-30 01:56:50|14850.8|14848.8|14853|14851|14853|14851|14850.7|14848.7|14
1627610220000|2021-07-30 01:57:00|14852.9|14850.9|14852.7|14850.7|14853.7|14851.7|14852.3|14850.3|14
1627610230000|2021-07-30 01:57:10|14852.2|14850.2|14851.9|14849.9|14852.5|14850.5|14851.4|14849.4|17
1627610240000|2021-07-30 01:57:20|14851.8|14849.8|14852|14850|14852.7|14850.7|14851.8|14849.8|5
1627610250000|2021-07-30 01:57:30|14851.9|14849.9|14851.4|14849.4|14852.7|14850.7|14851.3|14849.3|11
1627610260000|2021-07-30 01:57:40|14851.7|14849.7|14850.3|14848.3|14851.7|14849.7|14849.7|14847.7|24
1627610270000|2021-07-30 01:57:50|14850|14848|14849.5|14847.5|14850.2|14848.2|14848.4|14846.4|35
1627610280000|2021-07-30 01:58:00|14849.7|14847.7|14848.7|14846.7|14849.7|14847.7|14848.4|14846.4|16
1627610290000|2021-07-30 01:58:10|14848.5|14846.5|14848.8|14846.8|14849|14847|14848.4|14846.4|10
1627610300000|2021-07-30 01:58:20|14848.9|14846.9|14849.3|14847.3|14849.9|14847.9|14848.8|14846.8|31
1627610310000|2021-07-30 01:58:30|14849.4|14847.4|14847.7|14845.7|14849.8|14847.8|14847.7|14845.7|20
1627610320000|2021-07-30 01:58:40|14847.8|14845.8|14847.7|14845.7|14847.9|14845.9|14847.5|14845.5|9
1627610330000|2021-07-30 01:58:50|14847.8|14845.8|14846.4|14844.4|14848.2|14846.2|14846.4|14844.4|16
1627610340000|2021-07-30 01:59:00|14846.9|14844.9|14847.8|14845.8|14847.9|14845.9|14846.4|14844.4|18
1627610350000|2021-07-30 01:59:10|14847.7|14845.7|14848.8|14846.8|14849.2|14847.2|14847.7|14845.7|17
1627610360000|2021-07-30 01:59:20|14848.7|14846.7|14850.2|14848.2|14850.3|14848.3|14848.4|14846.4|15
1627610370000|2021-07-30 01:59:30|14849.9|14847.9|14849.5|14847.5|14850.2|14848.2|14849.2|14847.2|6
1627610380000|2021-07-30 01:59:40|14849.7|14847.7|14849.8|14847.8|14850.2|14848.2|14849.7|14847.7|6
1627610390000|2021-07-30 01:59:50|14849.7|14847.7|14848.7|14846.7|14849.9|14847.9|14848.4|14846.4|13
1627610400000|2021-07-30 02:00:00|14848.5|14846.5|14849.4|14847.4|14850.2|14848.2|14847.5|14845.5|70
1627610410000|2021-07-30 02:00:10|14849.3|14847.3|14847.7|14845.7|14849.3|14847.3|14846.3|14844.3|28
1627610420000|2021-07-30 02:00:20|14847.5|14845.5|14846.8|14844.8|14847.5|14845.5|14846.4|14844.4|13
1627610430000|2021-07-30 02:00:30|14846.9|14844.9|14846.4|14844.4|14846.9|14844.9|14846.2|14844.2|11
1627610440000|2021-07-30 02:00:40|14846.3|14844.3|14846.3|14844.3|14846.9|14844.9|14846.2|14844.2|19
1627610450000|2021-07-30 02:00:50|14846.4|14844.4|14846.3|14844.3|14847.5|14845.5|14846.2|14844.2|21
1627610460000|2021-07-30 02:01:00|14846.4|14844.4|14846.3|14844.3|14846.4|14844.4|14844.4|14842.4|70
1627610470000|2021-07-30 02:01:10|14846.4|14844.4|14848.9|14846.9|14848.9|14846.9|14846.4|14844.4|31
1627610480000|2021-07-30 02:01:20|14848.8|14846.8|14849.8|14847.8|14850.2|14848.2|14847.7|14845.7|23
1627610490000|2021-07-30 02:01:30|14849.9|14847.9|14848.9|14846.9|14850|14848|14848.9|14846.9|10
1627610500000|2021-07-30 02:01:40|14848.8|14846.8|14850|14848|14850|14848|14848.5|14846.5|16
1627610510000|2021-07-30 02:01:50|14850.2|14848.2|14850.2|14848.2|14850.2|14848.2|14849.2|14847.2|26
1627610520000|2021-07-30 02:02:00|14849.9|14847.9|14848.4|14846.4|14850|14848|14848.2|14846.2|12
1627610530000|2021-07-30 02:02:10|14848.3|14846.3|14847.2|14845.2|14848.5|14846.5|14847|14845|14
1627610540000|2021-07-30 02:02:20|14847.3|14845.3|14846.9|14844.9|14847.7|14845.7|14846.3|14844.3|6
1627610550000|2021-07-30 02:02:30|14846.8|14844.8|14847.2|14845.2|14848.5|14846.5|14846.8|14844.8|26
1627610560000|2021-07-30 02:02:40|14846.9|14844.9|14847.5|14845.5|14847.7|14845.7|14846.9|14844.9|4
1627610570000|2021-07-30 02:02:50|14847.7|14845.7|14847.7|14845.7|14847.8|14845.8|14846.8|14844.8|35
1627610580000|2021-07-30 02:03:00|14847.5|14845.5|14847.2|14845.2|14847.7|14845.7|14846.5|14844.5|13
1627610590000|2021-07-30 02:03:10|14847.3|14845.3|14848.9|14846.9|14849.8|14847.8|14847.3|14845.3|43
1627610600000|2021-07-30 02:03:20|14849|14847|14848.7|14846.7|14849.3|14847.3|14848.3|14846.3|10
1627610610000|2021-07-30 02:03:30|14848.5|14846.5|14847.4|14845.4|14848.7|14846.7|14846.9|14844.9|14
1627610620000|2021-07-30 02:03:40|14847.7|14845.7|14846.7|14844.7|14847.7|14845.7|14846.4|14844.4|21
1627610630000|2021-07-30 02:03:50|14846.8|14844.8|14845.9|14843.9|14847|14845|14845.8|14843.8|9
1627610640000|2021-07-30 02:04:00|14845.8|14843.8|14846|14844|14847|14845|14845.8|14843.8|10
1627610650000|2021-07-30 02:04:10|14846.4|14844.4|14846.9|14844.9|14847.2|14845.2|14846|14844|5
1627610660000|2021-07-30 02:04:20|14846.8|14844.8|14847.2|14845.2|14848.3|14846.3|14846.7|14844.7|5
1627610670000|2021-07-30 02:04:30|14847|14845|14845.9|14843.9|14847.2|14845.2|14845.9|14843.9|5
1627610680000|2021-07-30 02:04:40|14845.8|14843.8|14846.5|14844.5|14846.8|14844.8|14845.8|14843.8|3
1627610690000|2021-07-30 02:04:50|14846.4|14844.4|14846.4|14844.4|14846.8|14844.8|14846.2|14844.2|14
1627610700000|2021-07-30 02:05:00|14846.5|14844.5|14847.7|14845.7|14847.9|14845.9|14846.4|14844.4|5
1627610710000|2021-07-30 02:05:10|14848|14846|14845.9|14843.9|14848|14846|14845.8|14843.8|6
1627610720000|2021-07-30 02:05:20|14845.8|14843.8|14845.9|14843.9|14846.2|14844.2|14844.5|14842.5|35
1627610730000|2021-07-30 02:05:30|14845.8|14843.8|14845.8|14843.8|14846.4|14844.4|14845.5|14843.5|4
1627610740000|2021-07-30 02:05:40|14845.7|14843.7|14845.3|14843.3|14845.7|14843.7|14844.8|14842.8|9
1627610750000|2021-07-30 02:05:50|14845.4|14843.4|14845.7|14843.7|14845.7|14843.7|14845.2|14843.2|4
1627610760000|2021-07-30 02:06:00|14845.8|14843.8|14845.7|14843.7|14845.8|14843.8|14845.4|14843.4|9
1627610770000|2021-07-30 02:06:10|14845.5|14843.5|14850.9|14848.9|14851|14849|14845.4|14843.4|92
1627610780000|2021-07-30 02:06:20|14851|14849|14849.5|14847.5|14851.2|14849.2|14849.5|14847.5|24
1627610790000|2021-07-30 02:06:30|14849.4|14847.4|14850.9|14848.9|14850.9|14848.9|14848.8|14846.8|28
1627610800000|2021-07-30 02:06:40|14851|14849|14851.7|14849.7|14852.2|14850.2|14850.9|14848.9|25
1627610810000|2021-07-30 02:06:50|14851.8|14849.8|14850.7|14848.7|14851.8|14849.8|14850.2|14848.2|10
1627610820000|2021-07-30 02:07:00|14850.3|14848.3|14850.2|14848.2|14850.8|14848.8|14849.7|14847.7|17
1627610830000|2021-07-30 02:07:10|14850|14848|14850.4|14848.4|14850.4|14848.4|14849.7|14847.7|3
1627610840000|2021-07-30 02:07:20|14850.3|14848.3|14850.3|14848.3|14850.8|14848.8|14850.2|14848.2|2
1627610850000|2021-07-30 02:07:30|14850.4|14848.4|14850.2|14848.2|14850.4|14848.4|14850|14848|3
1627610860000|2021-07-30 02:07:40|14850|14848|14849.2|14847.2|14850|14848|14849|14847|6
1627610870000|2021-07-30 02:07:50|14849|14847|14848.8|14846.8|14849.3|14847.3|14848.3|14846.3|4
1627610880000|2021-07-30 02:08:00|14848.7|14846.7|14848.7|14846.7|14849.3|14847.3|14848.4|14846.4|5
1627610890000|2021-07-30 02:08:10|14848.5|14846.5|14848.3|14846.3|14848.7|14846.7|14848|14846|2
1627610900000|2021-07-30 02:08:20|14848.2|14846.2|14847.5|14845.5|14848.4|14846.4|14847.2|14845.2|12
1627610910000|2021-07-30 02:08:30|14847.7|14845.7|14847|14845|14848.2|14846.2|14847|14845|5
1627610920000|2021-07-30 02:08:40|14846.9|14844.9|14847.7|14845.7|14847.8|14845.8|14846.7|14844.7|8
1627610930000|2021-07-30 02:08:50|14847.8|14845.8|14847.7|14845.7|14848.5|14846.5|14847.3|14845.3|10
1627610940000|2021-07-30 02:09:00|14847.8|14845.8|14848.2|14846.2|14848.5|14846.5|14847.4|14845.4|22
1627610950000|2021-07-30 02:09:10|14848.3|14846.3|14848.8|14846.8|14849.2|14847.2|14848.2|14846.2|2
1627610960000|2021-07-30 02:09:20|14848.9|14846.9|14848.7|14846.7|14848.9|14846.9|14848.3|14846.3|4
1627610970000|2021-07-30 02:09:30|14848.8|14846.8|14848.7|14846.7|14849.5|14847.5|14848.7|14846.7|1
1627610980000|2021-07-30 02:09:40|14848.5|14846.5|14849.4|14847.4|14849.5|14847.5|14848.2|14846.2|8
1627610990000|2021-07-30 02:09:50|14849.7|14847.7|14849.2|14847.2|14849.7|14847.7|14849.2|14847.2|3
1627611000000|2021-07-30 02:10:00|14849|14847|14847.7|14845.7|14849|14847|14847.7|14845.7|7
1627611010000|2021-07-30 02:10:10|14847.4|14845.4|14847.5|14845.5|14847.7|14845.7|14846.8|14844.8|9
1627611020000|2021-07-30 02:10:20|14847.7|14845.7|14847.5|14845.5|14847.7|14845.7|14847.3|14845.3|2
1627611030000|2021-07-30 02:10:30|14847.7|14845.7|14848.2|14846.2|14848.3|14846.3|14847.5|14845.5|3
1627611040000|2021-07-30 02:10:40|14848.3|14846.3|14848.8|14846.8|14848.8|14846.8|14848.3|14846.3|3
1627611050000|2021-07-30 02:10:50|14848.7|14846.7|14848.9|14846.9|14849.5|14847.5|14848.5|14846.5|9
1627611060000|2021-07-30 02:11:00|14848.8|14846.8|14850.2|14848.2|14850.2|14848.2|14848.4|14846.4|14
1627611070000|2021-07-30 02:11:10|14850.7|14848.7|14849.3|14847.3|14850.7|14848.7|14849.3|14847.3|3
1627611080000|2021-07-30 02:11:20|14848.8|14846.8|14849.2|14847.2|14849.2|14847.2|14848.4|14846.4|6
1627611090000|2021-07-30 02:11:30|14849.7|14847.7|14850.2|14848.2|14850.2|14848.2|14849.5|14847.5|1
1627611100000|2021-07-30 02:11:40|14850.5|14848.5|14851.8|14849.8|14851.8|14849.8|14850.2|14848.2|17
1627611110000|2021-07-30 02:11:50|14851.9|14849.9|14851.9|14849.9|14852.3|14850.3|14851.7|14849.7|8
1627611120000|2021-07-30 02:12:00|14851.7|14849.7|14851.2|14849.2|14852.2|14850.2|14851.2|14849.2|17
1627611130000|2021-07-30 02:12:10|14851.3|14849.3|14851.9|14849.9|14852|14850|14851|14849|8
1627611140000|2021-07-30 02:12:20|14852|14850|14852.3|14850.3|14852.8|14850.8|14851.9|14849.9|18
1627611150000|2021-07-30 02:12:30|14852.4|14850.4|14852|14850|14853|14851|14851.8|14849.8|13
1627611160000|2021-07-30 02:12:40|14851.7|14849.7|14852.2|14850.2|14852.5|14850.5|14851.7|14849.7|8
1627611170000|2021-07-30 02:12:50|14852|14850|14851.5|14849.5|14852|14850|14850.4|14848.4|12
1627611180000|2021-07-30 02:13:00|14851.4|14849.4|14853.5|14851.5|14853.5|14851.5|14850.9|14848.9|20
1627611190000|2021-07-30 02:13:10|14853.9|14851.9|14855.2|14853.2|14855.5|14853.5|14853.7|14851.7|29
1627611200000|2021-07-30 02:13:20|14855|14853|14855.9|14853.9|14856.5|14854.5|14854.9|14852.9|47
1627611210000|2021-07-30 02:13:30|14856.2|14854.2|14856.5|14854.5|14856.7|14854.7|14855.8|14853.8|37
1627611220000|2021-07-30 02:13:40|14856.7|14854.7|14856.4|14854.4|14856.7|14854.7|14855.8|14853.8|9
1627611230000|2021-07-30 02:13:50|14856.5|14854.5|14857.4|14855.4|14857.7|14855.7|14856.2|14854.2|29
1627611240000|2021-07-30 02:14:00|14857.3|14855.3|14857.8|14855.8|14858.7|14856.7|14857.3|14855.3|35
1627611250000|2021-07-30 02:14:10|14857.9|14855.9|14859.5|14857.5|14859.5|14857.5|14857.8|14855.8|43
1627611260000|2021-07-30 02:14:20|14859.7|14857.7|14859.7|14857.7|14860|14858|14858.9|14856.9|35
1627611270000|2021-07-30 02:14:30|14859.4|14857.4|14858.3|14856.3|14860.2|14858.2|14858.2|14856.2|54
1627611280000|2021-07-30 02:14:40|14858.2|14856.2|14857.5|14855.5|14858.3|14856.3|14857.4|14855.4|23
1627611290000|2021-07-30 02:14:50|14857.7|14855.7|14858.4|14856.4|14858.8|14856.8|14857.7|14855.7|11
1627611300000|2021-07-30 02:15:00|14858.3|14856.3|14859.3|14857.3|14859.3|14857.3|14857.7|14855.7|24
1627611310000|2021-07-30 02:15:10|14859.4|14857.4|14861.3|14859.3|14861.7|14859.7|14859.2|14857.2|87
1627611320000|2021-07-30 02:15:20|14861.5|14859.5|14863.7|14861.7|14863.7|14861.7|14861.3|14859.3|124
1627611330000|2021-07-30 02:15:30|14863.4|14861.4|14862.9|14860.9|14863.8|14861.8|14862.9|14860.9|68
1627611340000|2021-07-30 02:15:40|14863|14861|14866|14864|14866.2|14864.2|14862.9|14860.9|105
1627611350000|2021-07-30 02:15:50|14865.9|14863.9|14865.3|14863.3|14866.3|14864.3|14864.8|14862.8|58
1627611360000|2021-07-30 02:16:00|14865.4|14863.4|14865|14863|14866.4|14864.4|14864.9|14862.9|25
1627611370000|2021-07-30 02:16:10|14865.4|14863.4|14863.9|14861.9|14865.4|14863.4|14863.9|14861.9|17
1627611380000|2021-07-30 02:16:20|14864|14862|14863.9|14861.9|14864|14862|14863.2|14861.2|17
1627611390000|2021-07-30 02:16:30|14864|14862|14863.2|14861.2|14864.7|14862.7|14862.9|14860.9|8
1627611400000|2021-07-30 02:16:40|14863|14861|14862.8|14860.8|14863.9|14861.9|14862.8|14860.8|5
1627611410000|2021-07-30 02:16:50|14862.9|14860.9|14862.3|14860.3|14863|14861|14862.3|14860.3|12
1627611420000|2021-07-30 02:17:00|14862.4|14860.4|14863.2|14861.2|14863.4|14861.4|14862|14860|18
1627611430000|2021-07-30 02:17:10|14863.3|14861.3|14863.4|14861.4|14864.7|14862.7|14863.2|14861.2|11
1627611440000|2021-07-30 02:17:20|14863.3|14861.3|14863.3|14861.3|14863.5|14861.5|14863.2|14861.2|3
1627611450000|2021-07-30 02:17:30|14863.4|14861.4|14863.7|14861.7|14864|14862|14863.3|14861.3|4
1627611460000|2021-07-30 02:17:40|14863.8|14861.8|14863.7|14861.7|14864|14862|14863.7|14861.7|8
1627611470000|2021-07-30 02:17:50|14863.8|14861.8|14863.9|14861.9|14864.2|14862.2|14863.5|14861.5|4
1627611480000|2021-07-30 02:18:00|14864|14862|14865.4|14863.4|14865.9|14863.9|14863.5|14861.5|31
1627611490000|2021-07-30 02:18:10|14865.5|14863.5|14865|14863|14866.5|14864.5|14864.9|14862.9|42
1627611500000|2021-07-30 02:18:20|14865.2|14863.2|14865.2|14863.2|14865.3|14863.3|14864.9|14862.9|15
1627611510000|2021-07-30 02:18:30|14865.3|14863.3|14864.9|14862.9|14865.4|14863.4|14864.4|14862.4|20
1627611520000|2021-07-30 02:18:40|14865|14863|14864.7|14862.7|14865.4|14863.4|14864.5|14862.5|13
1627611530000|2021-07-30 02:18:50|14864.5|14862.5|14864.9|14862.9|14865.2|14863.2|14864.4|14862.4|9
1627611540000|2021-07-30 02:19:00|14865|14863|14866.3|14864.3|14866.7|14864.7|14864.8|14862.8|45
1627611550000|2021-07-30 02:19:10|14865.9|14863.9|14865.4|14863.4|14866.3|14864.3|14865.3|14863.3|10
1627611560000|2021-07-30 02:19:20|14864.8|14862.8|14865.2|14863.2|14865.4|14863.4|14864.8|14862.8|8
1627611570000|2021-07-30 02:19:30|14865.3|14863.3|14867.7|14865.7|14867.7|14865.7|14865.3|14863.3|13
1627611580000|2021-07-30 02:19:40|14867.5|14865.5|14867.8|14865.8|14867.9|14865.9|14867.3|14865.3|22
1627611590000|2021-07-30 02:19:50|14867.9|14865.9|14868.4|14866.4|14868.9|14866.9|14867.7|14865.7|19
1627611600000|2021-07-30 02:20:00|14868.7|14866.7|14866.2|14864.2|14868.8|14866.8|14865.9|14863.9|44
1627611610000|2021-07-30 02:20:10|14866.3|14864.3|14866.2|14864.2|14866.3|14864.3|14865.4|14863.4|30
1627611620000|2021-07-30 02:20:20|14866|14864|14865.8|14863.8|14866.3|14864.3|14865.2|14863.2|16
1627611630000|2021-07-30 02:20:30|14865.7|14863.7|14866|14864|14866.5|14864.5|14865.7|14863.7|7
1627611640000|2021-07-30 02:20:40|14865.9|14863.9|14866.3|14864.3|14866.5|14864.5|14865.8|14863.8|10
1627611650000|2021-07-30 02:20:50|14866.2|14864.2|14865.8|14863.8|14866.5|14864.5|14865.8|14863.8|8
1627611660000|2021-07-30 02:21:00|14865.9|14863.9|14866.9|14864.9|14867|14865|14865.5|14863.5|10
1627611670000|2021-07-30 02:21:10|14866.8|14864.8|14866.2|14864.2|14867.9|14865.9|14866.2|14864.2|47
1627611680000|2021-07-30 02:21:20|14866.3|14864.3|14868.3|14866.3|14868.7|14866.7|14866.2|14864.2|40
1627611690000|2021-07-30 02:21:30|14868.4|14866.4|14870.4|14868.4|14870.5|14868.5|14867.9|14865.9|60
1627611700000|2021-07-30 02:21:40|14870.5|14868.5|14870.4|14868.4|14870.7|14868.7|14870.2|14868.2|16
1627611710000|2021-07-30 02:21:50|14870.3|14868.3|14870.4|14868.4|14870.7|14868.7|14870.2|14868.2|18
1627611720000|2021-07-30 02:22:00|14870.2|14868.2|14870.5|14868.5|14871.2|14869.2|14870.2|14868.2|31
1627611730000|2021-07-30 02:22:10|14871.2|14869.2|14869.5|14867.5|14871.3|14869.3|14869.5|14867.5|50
1627611740000|2021-07-30 02:22:20|14869.7|14867.7|14870.8|14868.8|14871.2|14869.2|14869.4|14867.4|25
1627611750000|2021-07-30 02:22:30|14870.9|14868.9|14871.7|14869.7|14871.7|14869.7|14870|14868|33
1627611760000|2021-07-30 02:22:40|14871.5|14869.5|14870.4|14868.4|14871.5|14869.5|14870.4|14868.4|18
1627611770000|2021-07-30 02:22:50|14870.3|14868.3|14870.3|14868.3|14870.5|14868.5|14869.9|14867.9|16
1627611780000|2021-07-30 02:23:00|14870.2|14868.2|14869.4|14867.4|14870.4|14868.4|14869.2|14867.2|28
1627611790000|2021-07-30 02:23:10|14869.5|14867.5|14869.9|14867.9|14870|14868|14869.3|14867.3|13
1627611800000|2021-07-30 02:23:20|14870|14868|14870.4|14868.4|14870.9|14868.9|14870|14868|22
1627611810000|2021-07-30 02:23:30|14870.2|14868.2|14869.4|14867.4|14870.4|14868.4|14869.3|14867.3|12
1627611820000|2021-07-30 02:23:40|14869.5|14867.5|14868.9|14866.9|14869.5|14867.5|14868.4|14866.4|23
1627611830000|2021-07-30 02:23:50|14868.8|14866.8|14869.4|14867.4|14869.7|14867.7|14868.7|14866.7|11
1627611840000|2021-07-30 02:24:00|14869.3|14867.3|14867.7|14865.7|14869.5|14867.5|14867.5|14865.5|32
1627611850000|2021-07-30 02:24:10|14867.4|14865.4|14868.5|14866.5|14868.5|14866.5|14867.4|14865.4|15
1627611860000|2021-07-30 02:24:20|14868.4|14866.4|14868.3|14866.3|14868.5|14866.5|14867.9|14865.9|15
1627611870000|2021-07-30 02:24:30|14868.4|14866.4|14868.3|14866.3|14868.8|14866.8|14868.2|14866.2|6
1627611880000|2021-07-30 02:24:40|14868.2|14866.2|14868.2|14866.2|14868.4|14866.4|14867.8|14865.8|8
1627611890000|2021-07-30 02:24:50|14867.9|14865.9|14868.5|14866.5|14868.5|14866.5|14867.9|14865.9|0
1627611900000|2021-07-30 02:25:00|14868.4|14866.4|14867.3|14865.3|14868.9|14866.9|14867.3|14865.3|13
1627611910000|2021-07-30 02:25:10|14867.4|14865.4|14870|14868|14870.4|14868.4|14867.4|14865.4|24
1627611920000|2021-07-30 02:25:20|14870.2|14868.2|14873.5|14871.5|14873.7|14871.7|14870.2|14868.2|62
1627611930000|2021-07-30 02:25:30|14873.4|14871.4|14874.7|14872.7|14874.7|14872.7|14872.7|14870.7|57
1627611940000|2021-07-30 02:25:40|14874.9|14872.9|14875.7|14873.7|14876|14874|14874.9|14872.9|64
1627611950000|2021-07-30 02:25:50|14875.9|14873.9|14876.3|14874.3|14876.8|14874.8|14875.4|14873.4|50
1627611960000|2021-07-30 02:26:00|14876.2|14874.2|14878.2|14876.2|14878.4|14876.4|14876.2|14874.2|106
1627611970000|2021-07-30 02:26:10|14877.9|14875.9|14877.2|14875.2|14878.2|14876.2|14876.5|14874.5|35
1627611980000|2021-07-30 02:26:20|14877.3|14875.3|14876.9|14874.9|14877.3|14875.3|14876.5|14874.5|22
1627611990000|2021-07-30 02:26:30|14876.8|14874.8|14876.4|14874.4|14877.4|14875.4|14876.3|14874.3|23
1627612000000|2021-07-30 02:26:40|14876.7|14874.7|14877.3|14875.3|14877.3|14875.3|14876.3|14874.3|15
1627612010000|2021-07-30 02:26:50|14876.8|14874.8|14876.7|14874.7|14877.4|14875.4|14875.4|14873.4|74
1627612020000|2021-07-30 02:27:00|14876.5|14874.5|14878|14876|14878.3|14876.3|14876|14874|20
1627612030000|2021-07-30 02:27:10|14877.7|14875.7|14878.2|14876.2|14878.7|14876.7|14877.2|14875.2|24
1627612040000|2021-07-30 02:27:20|14878.3|14876.3|14876.3|14874.3|14878.3|14876.3|14876.2|14874.2|11
1627612050000|2021-07-30 02:27:30|14876.4|14874.4|14876.7|14874.7|14876.8|14874.8|14876.2|14874.2|7
1627612060000|2021-07-30 02:27:40|14876.5|14874.5|14875.9|14873.9|14876.9|14874.9|14875.9|14873.9|13
1627612070000|2021-07-30 02:27:50|14875.8|14873.8|14874.4|14872.4|14876.2|14874.2|14873.9|14871.9|37
1627612080000|2021-07-30 02:28:00|14874.2|14872.2|14874.5|14872.5|14875|14873|14874.2|14872.2|16
1627612090000|2021-07-30 02:28:10|14874.4|14872.4|14873.9|14871.9|14874.4|14872.4|14873.7|14871.7|27
1627612100000|2021-07-30 02:28:20|14873.8|14871.8|14874.4|14872.4|14874.4|14872.4|14873.7|14871.7|5
1627612110000|2021-07-30 02:28:30|14874.3|14872.3|14874.7|14872.7|14875.2|14873.2|14873.9|14871.9|22
1627612120000|2021-07-30 02:28:40|14874.8|14872.8|14874.7|14872.7|14875.2|14873.2|14874.3|14872.3|7
1627612130000|2021-07-30 02:28:50|14874.5|14872.5|14874.4|14872.4|14874.8|14872.8|14874|14872|9
1627612140000|2021-07-30 02:29:00|14874.5|14872.5|14874.7|14872.7|14875.2|14873.2|14874.2|14872.2|10
1627612150000|2021-07-30 02:29:10|14874.5|14872.5|14874.2|14872.2|14874.7|14872.7|14873.5|14871.5|10
1627612160000|2021-07-30 02:29:20|14874|14872|14873.5|14871.5|14874.2|14872.2|14873.3|14871.3|7
1627612170000|2021-07-30 02:29:30|14873.4|14871.4|14873.3|14871.3|14873.5|14871.5|14873|14871|4
1627612180000|2021-07-30 02:29:40|14873.2|14871.2|14873.2|14871.2|14873.3|14871.3|14872.3|14870.3|33
1627612190000|2021-07-30 02:29:50|14873|14871|14873.7|14871.7|14874.2|14872.2|14872.9|14870.9|14
1627612200000|2021-07-30 02:30:00|14873.8|14871.8|14874.9|14872.9|14875.8|14873.8|14873.8|14871.8|31
1627612210000|2021-07-30 02:30:10|14875|14873|14875.3|14873.3|14875.8|14873.8|14874.7|14872.7|6
1627612220000|2021-07-30 02:30:20|14875.2|14873.2|14874.8|14872.8|14875.5|14873.5|14874.4|14872.4|3
1627612230000|2021-07-30 02:30:30|14874.9|14872.9|14874.8|14872.8|14875.3|14873.3|14874.4|14872.4|8
1627612240000|2021-07-30 02:30:40|14874.9|14872.9|14875.8|14873.8|14875.9|14873.9|14874.9|14872.9|9
1627612250000|2021-07-30 02:30:50|14875.7|14873.7|14875.4|14873.4|14875.9|14873.9|14874.9|14872.9|14
1627612260000|2021-07-30 02:31:00|14875.3|14873.3|14874.9|14872.9|14875.4|14873.4|14874.7|14872.7|9
1627612270000|2021-07-30 02:31:10|14874.8|14872.8|14876.2|14874.2|14876.3|14874.3|14874.8|14872.8|21
1627612280000|2021-07-30 02:31:20|14876.3|14874.3|14876.3|14874.3|14876.4|14874.4|14875.8|14873.8|31
1627612290000|2021-07-30 02:31:30|14876.4|14874.4|14877.5|14875.5|14877.5|14875.5|14876.4|14874.4|32
1627612300000|2021-07-30 02:31:40|14877.4|14875.4|14878.7|14876.7|14879.4|14877.4|14877.4|14875.4|83
1627612310000|2021-07-30 02:31:50|14878.8|14876.8|14877.2|14875.2|14878.8|14876.8|14877|14875|17
1627612320000|2021-07-30 02:32:00|14877.3|14875.3|14875.9|14873.9|14877.9|14875.9|14875|14873|24
1627612330000|2021-07-30 02:32:10|14876.2|14874.2|14878|14876|14878.3|14876.3|14876.2|14874.2|14
1627612340000|2021-07-30 02:32:20|14878.2|14876.2|14878.7|14876.7|14879.3|14877.3|14877.8|14875.8|29
1627612350000|2021-07-30 02:32:30|14878.8|14876.8|14877.8|14875.8|14878.9|14876.9|14877.8|14875.8|4
1627612360000|2021-07-30 02:32:40|14877.2|14875.2|14876.7|14874.7|14877.3|14875.3|14876|14874|53
1627612370000|2021-07-30 02:32:50|14876.5|14874.5|14875.3|14873.3|14876.5|14874.5|14875.3|14873.3|9
1627612380000|2021-07-30 02:33:00|14875.4|14873.4|14875.5|14873.5|14875.7|14873.7|14875.2|14873.2|10
1627612390000|2021-07-30 02:33:10|14875.3|14873.3|14874.5|14872.5|14875.4|14873.4|14874.5|14872.5|9
1627612400000|2021-07-30 02:33:20|14874.7|14872.7|14874.4|14872.4|14874.8|14872.8|14874.2|14872.2|9
1627612410000|2021-07-30 02:33:30|14874.5|14872.5|14873.4|14871.4|14874.7|14872.7|14873.2|14871.2|23
1627612420000|2021-07-30 02:33:40|14873.5|14871.5|14873.5|14871.5|14873.9|14871.9|14873|14871|26
1627612430000|2021-07-30 02:33:50|14873.4|14871.4|14875.9|14873.9|14875.9|14873.9|14873.4|14871.4|19
1627612440000|2021-07-30 02:34:00|14875.8|14873.8|14875.4|14873.4|14875.8|14873.8|14874.9|14872.9|4
1627612450000|2021-07-30 02:34:10|14875.3|14873.3|14874.4|14872.4|14875.3|14873.3|14874.4|14872.4|7
1627612460000|2021-07-30 02:34:20|14874.3|14872.3|14874.7|14872.7|14875.3|14873.3|14874.3|14872.3|8
1627612470000|2021-07-30 02:34:30|14874.5|14872.5|14875|14873|14875.2|14873.2|14874.3|14872.3|5
1627612480000|2021-07-30 02:34:40|14875.2|14873.2|14875.5|14873.5|14875.9|14873.9|14875|14873|6
1627612490000|2021-07-30 02:34:50|14875.2|14873.2|14875.8|14873.8|14875.9|14873.9|14874.3|14872.3|9
1627612500000|2021-07-30 02:35:00|14875.9|14873.9|14874.9|14872.9|14876.2|14874.2|14874.9|14872.9|8
1627612510000|2021-07-30 02:35:10|14875|14873|14873.7|14871.7|14875.4|14873.4|14873.7|14871.7|18
1627612520000|2021-07-30 02:35:20|14873.9|14871.9|14871.4|14869.4|14873.9|14871.9|14871.2|14869.2|46
1627612530000|2021-07-30 02:35:30|14871.2|14869.2|14871.3|14869.3|14871.9|14869.9|14870.8|14868.8|19
1627612540000|2021-07-30 02:35:40|14871.4|14869.4|14871.3|14869.3|14871.7|14869.7|14871.2|14869.2|9
1627612550000|2021-07-30 02:35:50|14871.4|14869.4|14871.3|14869.3|14871.7|14869.7|14870.9|14868.9|8
1627612560000|2021-07-30 02:36:00|14871.4|14869.4|14871.8|14869.8|14872.8|14870.8|14871.3|14869.3|23
1627612570000|2021-07-30 02:36:10|14871.5|14869.5|14871.3|14869.3|14872.5|14870.5|14871.3|14869.3|7
1627612580000|2021-07-30 02:36:20|14871.2|14869.2|14871|14869|14871.4|14869.4|14870.7|14868.7|18
1627612590000|2021-07-30 02:36:30|14871.2|14869.2|14869.7|14867.7|14871.2|14869.2|14869.7|14867.7|23
1627612600000|2021-07-30 02:36:40|14869.5|14867.5|14870.7|14868.7|14870.8|14868.8|14869.3|14867.3|24
1627612610000|2021-07-30 02:36:50|14870.9|14868.9|14871.5|14869.5|14871.5|14869.5|14870.8|14868.8|6
1627612620000|2021-07-30 02:37:00|14871.4|14869.4|14870.8|14868.8|14871.5|14869.5|14870.4|14868.4|15
1627612630000|2021-07-30 02:37:10|14870.9|14868.9|14871|14869|14871.5|14869.5|14870.5|14868.5|21
1627612640000|2021-07-30 02:37:20|14870.9|14868.9|14871.8|14869.8|14871.9|14869.9|14870.7|14868.7|6
1627612650000|2021-07-30 02:37:30|14872.2|14870.2|14872.9|14870.9|14873.2|14871.2|14871.8|14869.8|5
1627612660000|2021-07-30 02:37:40|14873|14871|14874|14872|14874.2|14872.2|14872.9|14870.9|8
1627612670000|2021-07-30 02:37:50|14873.9|14871.9|14874.3|14872.3|14874.4|14872.4|14873.9|14871.9|8
1627612680000|2021-07-30 02:38:00|14874.5|14872.5|14874.5|14872.5|14875.2|14873.2|14874.4|14872.4|10
1627612690000|2021-07-30 02:38:10|14874.7|14872.7|14873.7|14871.7|14874.7|14872.7|14873.5|14871.5|13
1627612700000|2021-07-30 02:38:20|14873.5|14871.5|14874|14872|14874.4|14872.4|14873.5|14871.5|1
1627612710000|2021-07-30 02:38:30|14873.9|14871.9|14873.3|14871.3|14874.2|14872.2|14873.3|14871.3|4
1627612720000|2021-07-30 02:38:40|14873.4|14871.4|14873.5|14871.5|14873.8|14871.8|14873.3|14871.3|1
1627612730000|2021-07-30 02:38:50|14873.4|14871.4|14872.8|14870.8|14873.9|14871.9|14872.8|14870.8|4
1627612740000|2021-07-30 02:39:00|14872.7|14870.7|14872.3|14870.3|14872.7|14870.7|14872.2|14870.2|13
1627612750000|2021-07-30 02:39:10|14872.2|14870.2|14871.9|14869.9|14872.3|14870.3|14871.2|14869.2|8
1627612760000|2021-07-30 02:39:20|14871.8|14869.8|14872.7|14870.7|14873|14871|14871.7|14869.7|8
1627612770000|2021-07-30 02:39:30|14872.9|14870.9|14873.2|14871.2|14873.7|14871.7|14872.8|14870.8|6
1627612780000|2021-07-30 02:39:40|14873.3|14871.3|14873.5|14871.5|14873.9|14871.9|14873.2|14871.2|0
1627612790000|2021-07-30 02:39:50|14873.4|14871.4|14872.7|14870.7|14873.7|14871.7|14871.9|14869.9|12
1627612800000|2021-07-30 02:40:00|14872.5|14870.5|14872.2|14870.2|14873.2|14871.2|14871.8|14869.8|12
1627612810000|2021-07-30 02:40:10|14872.3|14870.3|14871.8|14869.8|14872.3|14870.3|14871.3|14869.3|8
1627612820000|2021-07-30 02:40:20|14871.7|14869.7|14873|14871|14873|14871|14871.3|14869.3|9
1627612830000|2021-07-30 02:40:30|14872.9|14870.9|14872.7|14870.7|14873.3|14871.3|14872.5|14870.5|5
1627612840000|2021-07-30 02:40:40|14872.8|14870.8|14872.9|14870.9|14873.7|14871.7|14872.4|14870.4|8
1627612850000|2021-07-30 02:40:50|14873|14871|14871.4|14869.4|14873|14871|14871.4|14869.4|4
1627612860000|2021-07-30 02:41:00|14871.7|14869.7|14871.8|14869.8|14872.5|14870.5|14871.4|14869.4|5
1627612870000|2021-07-30 02:41:10|14871.7|14869.7|14871|14869|14872.3|14870.3|14870.9|14868.9|6
1627612880000|2021-07-30 02:41:20|14871.2|14869.2|14871.7|14869.7|14871.9|14869.9|14871.2|14869.2|4
1627612890000|2021-07-30 02:41:30|14871.5|14869.5|14870.8|14868.8|14871.5|14869.5|14869.5|14867.5|13
1627612900000|2021-07-30 02:41:40|14870.7|14868.7|14869.8|14867.8|14870.8|14868.8|14869.7|14867.7|10
1627612910000|2021-07-30 02:41:50|14869.7|14867.7|14868.7|14866.7|14869.9|14867.9|14866.8|14864.8|49
1627612920000|2021-07-30 02:42:00|14868.8|14866.8|14869.4|14867.4|14870.5|14868.5|14868.8|14866.8|8
1627612930000|2021-07-30 02:42:10|14869.3|14867.3|14869.5|14867.5|14869.8|14867.8|14868.7|14866.7|9
1627612940000|2021-07-30 02:42:20|14869.4|14867.4|14868.5|14866.5|14870.3|14868.3|14868.4|14866.4|15
1627612950000|2021-07-30 02:42:30|14868.7|14866.7|14868.4|14866.4|14869|14867|14868.3|14866.3|7
1627612960000|2021-07-30 02:42:40|14868.3|14866.3|14868.3|14866.3|14868.4|14866.4|14867.5|14865.5|17
1627612970000|2021-07-30 02:42:50|14868.4|14866.4|14868.7|14866.7|14868.9|14866.9|14867.5|14865.5|14
1627612980000|2021-07-30 02:43:00|14868.8|14866.8|14868.4|14866.4|14869.2|14867.2|14868.4|14866.4|20
1627612990000|2021-07-30 02:43:10|14868.5|14866.5|14866.7|14864.7|14868.5|14866.5|14866.7|14864.7|20
1627613000000|2021-07-30 02:43:20|14866.8|14864.8|14864.5|14862.5|14867.2|14865.2|14864.5|14862.5|27
1627613010000|2021-07-30 02:43:30|14864.7|14862.7|14865.8|14863.8|14865.8|14863.8|14864.5|14862.5|27
1627613020000|2021-07-30 02:43:40|14866|14864|14865.7|14863.7|14866.3|14864.3|14865.7|14863.7|13
1627613030000|2021-07-30 02:43:50|14865.9|14863.9|14866.9|14864.9|14866.9|14864.9|14865.9|14863.9|8
1627613040000|2021-07-30 02:44:00|14867.2|14865.2|14867.2|14865.2|14867.2|14865.2|14866|14864|14
1627613050000|2021-07-30 02:44:10|14867|14865|14867|14865|14867.7|14865.7|14866.8|14864.8|15
1627613060000|2021-07-30 02:44:20|14867.2|14865.2|14867.7|14865.7|14867.7|14865.7|14866.7|14864.7|14
1627613070000|2021-07-30 02:44:30|14867.5|14865.5|14866.2|14864.2|14867.5|14865.5|14866.2|14864.2|4
1627613080000|2021-07-30 02:44:40|14866|14864|14865.5|14863.5|14866.3|14864.3|14865.2|14863.2|13
1627613090000|2021-07-30 02:44:50|14866|14864|14865.9|14863.9|14866.2|14864.2|14864.8|14862.8|28
1627613100000|2021-07-30 02:45:00|14865.8|14863.8|14867.2|14865.2|14867.2|14865.2|14865.4|14863.4|10
1627613110000|2021-07-30 02:45:10|14867.3|14865.3|14867|14865|14867.3|14865.3|14865.9|14863.9|12
1627613120000|2021-07-30 02:45:20|14866.9|14864.9|14866.7|14864.7|14866.9|14864.9|14866.4|14864.4|1
1627613130000|2021-07-30 02:45:30|14866.8|14864.8|14867.2|14865.2|14867.2|14865.2|14866.7|14864.7|4
1627613140000|2021-07-30 02:45:40|14867|14865|14866.9|14864.9|14867.4|14865.4|14866.7|14864.7|7
1627613150000|2021-07-30 02:45:50|14867.3|14865.3|14868.3|14866.3|14868.4|14866.4|14867.3|14865.3|10
1627613160000|2021-07-30 02:46:00|14868.4|14866.4|14866.9|14864.9|14868.4|14866.4|14866.9|14864.9|6
1627613170000|2021-07-30 02:46:10|14867|14865|14865.2|14863.2|14867.4|14865.4|14865|14863|17
1627613180000|2021-07-30 02:46:20|14865|14863|14864.4|14862.4|14865|14863|14863.7|14861.7|30
1627613190000|2021-07-30 02:46:30|14864.2|14862.2|14864.8|14862.8|14865.3|14863.3|14864.2|14862.2|5
1627613200000|2021-07-30 02:46:40|14864.7|14862.7|14864.7|14862.7|14865.3|14863.3|14864.7|14862.7|0
1627613210000|2021-07-30 02:46:50|14864.5|14862.5|14865.3|14863.3|14865.9|14863.9|14864.5|14862.5|5
1627613220000|2021-07-30 02:47:00|14864.7|14862.7|14865.9|14863.9|14866.5|14864.5|14864.5|14862.5|25
1627613230000|2021-07-30 02:47:10|14865.8|14863.8|14865.2|14863.2|14866.4|14864.4|14864.9|14862.9|10
1627613240000|2021-07-30 02:47:20|14865|14863|14865.3|14863.3|14865.8|14863.8|14864.9|14862.9|3
1627613250000|2021-07-30 02:47:30|14865.2|14863.2|14865.4|14863.4|14865.8|14863.8|14865|14863|3
1627613260000|2021-07-30 02:47:40|14865.5|14863.5|14865.2|14863.2|14865.7|14863.7|14865.2|14863.2|14
1627613270000|2021-07-30 02:47:50|14864.8|14862.8|14863.4|14861.4|14864.8|14862.8|14863.4|14861.4|14
1627613280000|2021-07-30 02:48:00|14863.8|14861.8|14864.4|14862.4|14864.4|14862.4|14863.7|14861.7|9
1627613290000|2021-07-30 02:48:10|14864.2|14862.2|14863.9|14861.9|14864.4|14862.4|14863.7|14861.7|19
1627613300000|2021-07-30 02:48:20|14863.8|14861.8|14864.8|14862.8|14864.8|14862.8|14863.8|14861.8|12
1627613310000|2021-07-30 02:48:30|14864.9|14862.9|14865.3|14863.3|14865.3|14863.3|14864.9|14862.9|3
1627613320000|2021-07-30 02:48:40|14865.2|14863.2|14866|14864|14866|14864|14865|14863|14
1627613330000|2021-07-30 02:48:50|14865.9|14863.9|14867|14865|14867|14865|14865.4|14863.4|12
1627613340000|2021-07-30 02:49:00|14866.9|14864.9|14867|14865|14867.4|14865.4|14866.3|14864.3|11
1627613350000|2021-07-30 02:49:10|14867.2|14865.2|14866.3|14864.3|14867.2|14865.2|14866.2|14864.2|5
1627613360000|2021-07-30 02:49:20|14866.2|14864.2|14867.3|14865.3|14867.5|14865.5|14866.2|14864.2|15
1627613370000|2021-07-30 02:49:30|14867.2|14865.2|14867.5|14865.5|14867.5|14865.5|14867.2|14865.2|1
1627613380000|2021-07-30 02:49:40|14867.4|14865.4|14867.7|14865.7|14868.9|14866.9|14867.4|14865.4|21
1627613390000|2021-07-30 02:49:50|14867.5|14865.5|14868.7|14866.7|14868.7|14866.7|14867.2|14865.2|6
1627613400000|2021-07-30 02:50:00|14868.3|14866.3|14868.3|14866.3|14868.5|14866.5|14867.2|14865.2|8
1627613410000|2021-07-30 02:50:10|14868.4|14866.4|14868.8|14866.8|14868.8|14866.8|14868.4|14866.4|2
1627613420000|2021-07-30 02:50:20|14868.9|14866.9|14869|14867|14869.2|14867.2|14868.7|14866.7|16
1627613430000|2021-07-30 02:50:30|14868.9|14866.9|14867.3|14865.3|14869.8|14867.8|14867.2|14865.2|29
1627613440000|2021-07-30 02:50:40|14867.2|14865.2|14866.7|14864.7|14867.3|14865.3|14866.2|14864.2|15
1627613450000|2021-07-30 02:50:50|14866.8|14864.8|14866.7|14864.7|14866.9|14864.9|14866.2|14864.2|16
1627613460000|2021-07-30 02:51:00|14866.8|14864.8|14865.7|14863.7|14866.9|14864.9|14864.7|14862.7|21
1627613470000|2021-07-30 02:51:10|14865.4|14863.4|14866.2|14864.2|14866.5|14864.5|14865.4|14863.4|10
1627613480000|2021-07-30 02:51:20|14866.3|14864.3|14866.4|14864.4|14866.5|14864.5|14866.2|14864.2|5
1627613490000|2021-07-30 02:51:30|14866.5|14864.5|14867.3|14865.3|14867.4|14865.4|14866.4|14864.4|12
1627613500000|2021-07-30 02:51:40|14867.4|14865.4|14867.8|14865.8|14867.8|14865.8|14867.2|14865.2|5
1627613510000|2021-07-30 02:51:50|14867.9|14865.9|14868.9|14866.9|14869.2|14867.2|14867.9|14865.9|22
1627613520000|2021-07-30 02:52:00|14869|14867|14868.2|14866.2|14869|14867|14867.9|14865.9|27
1627613530000|2021-07-30 02:52:10|14867.5|14865.5|14866.4|14864.4|14868.4|14866.4|14866.3|14864.3|22
1627613540000|2021-07-30 02:52:20|14866.5|14864.5|14866.2|14864.2|14866.9|14864.9|14866.2|14864.2|9
1627613550000|2021-07-30 02:52:30|14866.3|14864.3|14866.8|14864.8|14866.9|14864.9|14865.9|14863.9|5
1627613560000|2021-07-30 02:52:40|14866.7|14864.7|14867.4|14865.4|14867.7|14865.7|14866.7|14864.7|2
1627613570000|2021-07-30 02:52:50|14867.3|14865.3|14867.2|14865.2|14867.3|14865.3|14867|14865|4
1627613580000|2021-07-30 02:53:00|14867|14865|14867.8|14865.8|14868.9|14866.9|14866.9|14864.9|5
1627613590000|2021-07-30 02:53:10|14867.7|14865.7|14866.9|14864.9|14867.7|14865.7|14866.9|14864.9|7
1627613600000|2021-07-30 02:53:20|14867|14865|14866.9|14864.9|14867.2|14865.2|14866.8|14864.8|2
1627613610000|2021-07-30 02:53:30|14866.8|14864.8|14866.7|14864.7|14867.5|14865.5|14866.3|14864.3|10
1627613620000|2021-07-30 02:53:40|14866.8|14864.8|14866.5|14864.5|14867|14865|14866.5|14864.5|0
1627613630000|2021-07-30 02:53:50|14866.4|14864.4|14865.9|14863.9|14866.5|14864.5|14865.8|14863.8|6
1627613640000|2021-07-30 02:54:00|14865.8|14863.8|14865.3|14863.3|14866.4|14864.4|14865.3|14863.3|12
1627613650000|2021-07-30 02:54:10|14865.4|14863.4|14865.5|14863.5|14866|14864|14864.9|14862.9|8
1627613660000|2021-07-30 02:54:20|14865.2|14863.2|14866.3|14864.3|14866.4|14864.4|14865.2|14863.2|15
1627613670000|2021-07-30 02:54:30|14866.2|14864.2|14865.9|14863.9|14866.2|14864.2|14865.2|14863.2|13
1627613680000|2021-07-30 02:54:40|14865.8|14863.8|14865.4|14863.4|14866|14864|14865.2|14863.2|6
1627613690000|2021-07-30 02:54:50|14865.3|14863.3|14864.8|14862.8|14865.4|14863.4|14864.7|14862.7|9
1627613700000|2021-07-30 02:55:00|14864.7|14862.7|14865.3|14863.3|14865.3|14863.3|14863.9|14861.9|29
1627613710000|2021-07-30 02:55:10|14865.5|14863.5|14864.3|14862.3|14865.7|14863.7|14864|14862|8
1627613720000|2021-07-30 02:55:20|14864.4|14862.4|14863.8|14861.8|14864.4|14862.4|14863.8|14861.8|13
1627613730000|2021-07-30 02:55:30|14863.7|14861.7|14864.3|14862.3|14864.7|14862.7|14863.4|14861.4|21
1627613740000|2021-07-30 02:55:40|14864.4|14862.4|14864.4|14862.4|14864.8|14862.8|14864.3|14862.3|8
1627613750000|2021-07-30 02:55:50|14864.5|14862.5|14864.3|14862.3|14865.2|14863.2|14864.3|14862.3|9
1627613760000|2021-07-30 02:56:00|14864.2|14862.2|14863.7|14861.7|14864.3|14862.3|14863.4|14861.4|7
1627613770000|2021-07-30 02:56:10|14863.8|14861.8|14862.9|14860.9|14863.9|14861.9|14862.9|14860.9|6
1627613780000|2021-07-30 02:56:20|14862.5|14860.5|14863.7|14861.7|14864.2|14862.2|14862.5|14860.5|16
1627613790000|2021-07-30 02:56:30|14863.5|14861.5|14863.3|14861.3|14863.9|14861.9|14862.9|14860.9|6
1627613800000|2021-07-30 02:56:40|14862.8|14860.8|14862.9|14860.9|14863.3|14861.3|14862.7|14860.7|15
1627613810000|2021-07-30 02:56:50|14862.8|14860.8|14860.8|14858.8|14862.8|14860.8|14860.2|14858.2|35
1627613820000|2021-07-30 02:57:00|14860.7|14858.7|14861.9|14859.9|14861.9|14859.9|14859.9|14857.9|23
1627613830000|2021-07-30 02:57:10|14862|14860|14861.4|14859.4|14862|14860|14860.9|14858.9|12
1627613840000|2021-07-30 02:57:20|14861.5|14859.5|14860.7|14858.7|14861.8|14859.8|14860.7|14858.7|8
1627613850000|2021-07-30 02:57:30|14860.8|14858.8|14862.4|14860.4|14862.4|14860.4|14860.7|14858.7|11
1627613860000|2021-07-30 02:57:40|14862.3|14860.3|14861.9|14859.9|14862.3|14860.3|14861.2|14859.2|3
1627613870000|2021-07-30 02:57:50|14862|14860|14862|14860|14862.5|14860.5|14861.7|14859.7|8
1627613880000|2021-07-30 02:58:00|14861.9|14859.9|14862.5|14860.5|14862.5|14860.5|14861.7|14859.7|7
1627613890000|2021-07-30 02:58:10|14862.4|14860.4|14863.4|14861.4|14863.7|14861.7|14862.3|14860.3|10
1627613900000|2021-07-30 02:58:20|14863.3|14861.3|14863.9|14861.9|14863.9|14861.9|14863.3|14861.3|8
1627613910000|2021-07-30 02:58:30|14864|14862|14863.7|14861.7|14864.3|14862.3|14863.7|14861.7|11
1627613920000|2021-07-30 02:58:40|14863.5|14861.5|14863.9|14861.9|14863.9|14861.9|14863.2|14861.2|6
1627613930000|2021-07-30 02:58:50|14863.8|14861.8|14863.9|14861.9|14863.9|14861.9|14863.8|14861.8|0
1627613940000|2021-07-30 02:59:00|14864|14862|14863.9|14861.9|14864.2|14862.2|14863.8|14861.8|5
1627613950000|2021-07-30 02:59:10|14864|14862|14863.5|14861.5|14864|14862|14863.5|14861.5|2
1627613960000|2021-07-30 02:59:20|14863.7|14861.7|14863.9|14861.9|14863.9|14861.9|14863.2|14861.2|4
1627613970000|2021-07-30 02:59:30|14864|14862|14863.2|14861.2|14864.2|14862.2|14863.2|14861.2|0
1627613980000|2021-07-30 02:59:40|14863|14861|14863.7|14861.7|14863.8|14861.8|14862.9|14860.9|5
1627613990000|2021-07-30 02:59:50|14863.8|14861.8|14863.9|14861.9|14864|14862|14863.7|14861.7|0
1627614000000|2021-07-30 03:00:00|14864|14862|14866.7|14864.7|14866.8|14864.8|14863.8|14861.8|40
1627614010000|2021-07-30 03:00:10|14866.8|14864.8|14865.9|14863.9|14867.3|14865.3|14865.7|14863.7|19
1627614020000|2021-07-30 03:00:20|14866|14864|14867.3|14865.3|14867.8|14865.8|14866|14864|26
1627614030000|2021-07-30 03:00:30|14867.2|14865.2|14866.3|14864.3|14867.3|14865.3|14866.2|14864.2|11
1627614040000|2021-07-30 03:00:40|14866.2|14864.2|14868|14866|14868|14866|14866.2|14864.2|8
1627614050000|2021-07-30 03:00:50|14867.9|14865.9|14869|14867|14869.4|14867.4|14867.9|14865.9|19
1627614060000|2021-07-30 03:01:00|14868.9|14866.9|14868.4|14866.4|14869.2|14867.2|14868|14866|11
1627614070000|2021-07-30 03:01:10|14868.3|14866.3|14869.3|14867.3|14869.4|14867.4|14868.2|14866.2|10
1627614080000|2021-07-30 03:01:20|14869|14867|14869|14867|14869.7|14867.7|14868.9|14866.9|16
1627614090000|2021-07-30 03:01:30|14869.2|14867.2|14868.5|14866.5|14869.5|14867.5|14868.3|14866.3|13
1627614100000|2021-07-30 03:01:40|14868.7|14866.7|14870|14868|14870|14868|14868.4|14866.4|10
1627614110000|2021-07-30 03:01:50|14869.8|14867.8|14870.9|14868.9|14871.3|14869.3|14869.7|14867.7|34
1627614120000|2021-07-30 03:02:00|14871|14869|14870.7|14868.7|14871.3|14869.3|14870.5|14868.5|25
1627614130000|2021-07-30 03:02:10|14870.8|14868.8|14868.4|14866.4|14871|14869|14868|14866|30
1627614140000|2021-07-30 03:02:20|14868.7|14866.7|14868.9|14866.9|14869.4|14867.4|14868.7|14866.7|12
1627614150000|2021-07-30 03:02:30|14868.8|14866.8|14868.5|14866.5|14869.2|14867.2|14868|14866|11
1627614160000|2021-07-30 03:02:40|14868.7|14866.7|14868|14866|14868.8|14866.8|14867.9|14865.9|6
1627614170000|2021-07-30 03:02:50|14868.2|14866.2|14867.3|14865.3|14868.4|14866.4|14867.3|14865.3|9
1627614180000|2021-07-30 03:03:00|14867.4|14865.4|14867.7|14865.7|14867.8|14865.8|14867.4|14865.4|5
1627614190000|2021-07-30 03:03:10|14867.5|14865.5|14869|14867|14869.2|14867.2|14867.5|14865.5|7
1627614200000|2021-07-30 03:03:20|14869.2|14867.2|14869.3|14867.3|14869.4|14867.4|14868.9|14866.9|5
1627614210000|2021-07-30 03:03:30|14869.2|14867.2|14868.4|14866.4|14869.3|14867.3|14868.4|14866.4|1
1627614220000|2021-07-30 03:03:40|14868.5|14866.5|14868|14866|14868.5|14866.5|14868|14866|6
1627614230000|2021-07-30 03:03:50|14868.2|14866.2|14868.3|14866.3|14868.4|14866.4|14868|14866|8
1627614240000|2021-07-30 03:04:00|14868.2|14866.2|14867.5|14865.5|14868.3|14866.3|14867.4|14865.4|25
1627614250000|2021-07-30 03:04:10|14867.3|14865.3|14867|14865|14867.3|14865.3|14866.7|14864.7|3
1627614260000|2021-07-30 03:04:20|14867.5|14865.5|14868.4|14866.4|14868.8|14866.8|14867.5|14865.5|5
1627614270000|2021-07-30 03:04:30|14868.5|14866.5|14869.4|14867.4|14869.7|14867.7|14868.5|14866.5|4
1627614280000|2021-07-30 03:04:40|14869.5|14867.5|14868.8|14866.8|14869.9|14867.9|14868.8|14866.8|4
1627614290000|2021-07-30 03:04:50|14868.9|14866.9|14868.9|14866.9|14869|14867|14868.7|14866.7|0
1627614300000|2021-07-30 03:05:00|14868.8|14866.8|14868.9|14866.9|14869|14867|14868.7|14866.7|1
1627614310000|2021-07-30 03:05:10|14868.8|14866.8|14868.9|14866.9|14869|14867|14868.7|14866.7|3
1627614320000|2021-07-30 03:05:20|14868.8|14866.8|14870.3|14868.3|14870.3|14868.3|14868.7|14866.7|19
1627614330000|2021-07-30 03:05:30|14870.2|14868.2|14870.8|14868.8|14871|14869|14870.2|14868.2|18
1627614340000|2021-07-30 03:05:40|14870.7|14868.7|14869.4|14867.4|14870.9|14868.9|14869.4|14867.4|12
1627614350000|2021-07-30 03:05:50|14869.7|14867.7|14869|14867|14869.7|14867.7|14868.7|14866.7|7
1627614360000|2021-07-30 03:06:00|14869.3|14867.3|14867.3|14865.3|14869.9|14867.9|14867.3|14865.3|20
1627614370000|2021-07-30 03:06:10|14867.4|14865.4|14867.7|14865.7|14867.7|14865.7|14866.9|14864.9|11
1627614380000|2021-07-30 03:06:20|14867.9|14865.9|14866.8|14864.8|14868.2|14866.2|14866.8|14864.8|11
1627614390000|2021-07-30 03:06:30|14866.2|14864.2|14866.4|14864.4|14866.4|14864.4|14866.2|14864.2|3
1627614400000|2021-07-30 03:06:40|14866.3|14864.3|14865.8|14863.8|14866.4|14864.4|14865.5|14863.5|62
1627614410000|2021-07-30 03:06:50|14865.9|14863.9|14864.3|14862.3|14866.2|14864.2|14864.3|14862.3|16
1627614420000|2021-07-30 03:07:00|14864.2|14862.2|14867.2|14865.2|14867.2|14865.2|14864.2|14862.2|27
1627614430000|2021-07-30 03:07:10|14867.3|14865.3|14867|14865|14867.3|14865.3|14866.9|14864.9|3
1627614440000|2021-07-30 03:07:20|14866.9|14864.9|14867.3|14865.3|14867.3|14865.3|14866.9|14864.9|0
1627614450000|2021-07-30 03:07:30|14867.2|14865.2|14867.2|14865.2|14867.3|14865.3|14866.9|14864.9|0
1627614460000|2021-07-30 03:07:40|14867.3|14865.3|14868.8|14866.8|14869.3|14867.3|14867.2|14865.2|32
1627614470000|2021-07-30 03:07:50|14868.9|14866.9|14868.4|14866.4|14869.2|14867.2|14868.3|14866.3|4
1627614480000|2021-07-30 03:08:00|14868.5|14866.5|14868.8|14866.8|14869.4|14867.4|14868.4|14866.4|12
1627614490000|2021-07-30 03:08:10|14869|14867|14868.7|14866.7|14869.4|14867.4|14868.5|14866.5|3
1627614500000|2021-07-30 03:08:20|14868.5|14866.5|14868.4|14866.4|14868.5|14866.5|14867.8|14865.8|13
1627614510000|2021-07-30 03:08:30|14868.2|14866.2|14867.7|14865.7|14868.2|14866.2|14867.7|14865.7|5
1627614520000|2021-07-30 03:08:40|14867.8|14865.8|14867.4|14865.4|14867.9|14865.9|14867.4|14865.4|0
1627614530000|2021-07-30 03:08:50|14867.3|14865.3|14867.7|14865.7|14867.8|14865.8|14866.9|14864.9|7
1627614540000|2021-07-30 03:09:00|14867.5|14865.5|14867.7|14865.7|14868.7|14866.7|14867.5|14865.5|4
1627614550000|2021-07-30 03:09:10|14867.8|14865.8|14867.9|14865.9|14868.9|14866.9|14867.8|14865.8|6
1627614560000|2021-07-30 03:09:20|14867.8|14865.8|14867.2|14865.2|14868|14866|14867.2|14865.2|4
1627614570000|2021-07-30 03:09:30|14867.3|14865.3|14866.9|14864.9|14867.3|14865.3|14866.9|14864.9|3
1627614580000|2021-07-30 03:09:40|14867|14865|14866.9|14864.9|14867|14865|14866.9|14864.9|3
1627614590000|2021-07-30 03:09:50|14867|14865|14867.2|14865.2|14867.7|14865.7|14866.9|14864.9|4
1627614600000|2021-07-30 03:10:00|14867.3|14865.3|14867.2|14865.2|14867.8|14865.8|14866.8|14864.8|5
1627614610000|2021-07-30 03:10:10|14867.3|14865.3|14867.2|14865.2|14867.5|14865.5|14866.4|14864.4|11
1627614620000|2021-07-30 03:10:20|14867|14865|14866.9|14864.9|14867.3|14865.3|14866.7|14864.7|1
1627614630000|2021-07-30 03:10:30|14866.8|14864.8|14867.3|14865.3|14867.5|14865.5|14866.5|14864.5|4
1627614640000|2021-07-30 03:10:40|14867.4|14865.4|14868.9|14866.9|14869.3|14867.3|14867.4|14865.4|30
1627614650000|2021-07-30 03:10:50|14868.7|14866.7|14869|14867|14869.3|14867.3|14868.4|14866.4|8
1627614660000|2021-07-30 03:11:00|14869.2|14867.2|14868.5|14866.5|14869.3|14867.3|14868.3|14866.3|10
1627614670000|2021-07-30 03:11:10|14868.8|14866.8|14868.3|14866.3|14869|14867|14868.3|14866.3|4
1627614680000|2021-07-30 03:11:20|14868.2|14866.2|14868.3|14866.3|14868.5|14866.5|14868|14866|4
1627614690000|2021-07-30 03:11:30|14868.4|14866.4|14868.9|14866.9|14869|14867|14868.4|14866.4|3
1627614700000|2021-07-30 03:11:40|14868.7|14866.7|14868.8|14866.8|14868.8|14866.8|14868.5|14866.5|1
1627614710000|2021-07-30 03:11:50|14868.9|14866.9|14868.7|14866.7|14869|14867|14868.7|14866.7|1
1627614720000|2021-07-30 03:12:00|14868.5|14866.5|14867.3|14865.3|14868.5|14866.5|14867|14865|9
1627614730000|2021-07-30 03:12:10|14867.2|14865.2|14867.2|14865.2|14867.7|14865.7|14867|14865|4
1627614740000|2021-07-30 03:12:20|14867.3|14865.3|14867.4|14865.4|14867.8|14865.8|14867.3|14865.3|2
1627614750000|2021-07-30 03:12:30|14867.5|14865.5|14866.5|14864.5|14867.5|14865.5|14866.4|14864.4|5
1627614760000|2021-07-30 03:12:40|14866.7|14864.7|14866.9|14864.9|14866.9|14864.9|14866.4|14864.4|2
1627614770000|2021-07-30 03:12:50|14867|14865|14866.3|14864.3|14867.2|14865.2|14866|14864|5
1627614780000|2021-07-30 03:13:00|14866.2|14864.2|14865.3|14863.3|14866.2|14864.2|14865.2|14863.2|16
1627614790000|2021-07-30 03:13:10|14865.2|14863.2|14865.4|14863.4|14865.9|14863.9|14865.2|14863.2|5
1627614800000|2021-07-30 03:13:20|14865.3|14863.3|14865.7|14863.7|14865.8|14863.8|14864.9|14862.9|7
1627614810000|2021-07-30 03:13:30|14865.5|14863.5|14864|14862|14865.5|14863.5|14864|14862|11
1627614820000|2021-07-30 03:13:40|14863.9|14861.9|14863.9|14861.9|14864|14862|14863.5|14861.5|17
1627614830000|2021-07-30 03:13:50|14864|14862|14864.7|14862.7|14864.7|14862.7|14863.9|14861.9|8
1627614840000|2021-07-30 03:14:00|14864.8|14862.8|14866.2|14864.2|14866.3|14864.3|14864.8|14862.8|9
1627614850000|2021-07-30 03:14:10|14866.3|14864.3|14865.9|14863.9|14866.4|14864.4|14865.7|14863.7|1
1627614860000|2021-07-30 03:14:20|14865.7|14863.7|14865.5|14863.5|14866.2|14864.2|14865.4|14863.4|10
1627614870000|2021-07-30 03:14:30|14865.7|14863.7|14864.5|14862.5|14865.7|14863.7|14863.9|14861.9|9
1627614880000|2021-07-30 03:14:40|14864.4|14862.4|14864.7|14862.7|14864.9|14862.9|14864.4|14862.4|1
1627614890000|2021-07-30 03:14:50|14864.5|14862.5|14865.2|14863.2|14865.2|14863.2|14864.3|14862.3|6
1627614900000|2021-07-30 03:15:00|14865|14863|14865.5|14863.5|14865.7|14863.7|14864.8|14862.8|5
1627614910000|2021-07-30 03:15:10|14865.4|14863.4|14866.7|14864.7|14866.7|14864.7|14865.4|14863.4|10
1627614920000|2021-07-30 03:15:20|14866.4|14864.4|14866.9|14864.9|14867.4|14865.4|14866.3|14864.3|23
1627614930000|2021-07-30 03:15:30|14866.8|14864.8|14867|14865|14867|14865|14865.9|14863.9|6
1627614940000|2021-07-30 03:15:40|14866.9|14864.9|14867.2|14865.2|14868|14866|14866.9|14864.9|14
1627614950000|2021-07-30 03:15:50|14867|14865|14866.9|14864.9|14867.3|14865.3|14866.4|14864.4|11
1627614960000|2021-07-30 03:16:00|14867|14865|14866.4|14864.4|14867.3|14865.3|14866.3|14864.3|9
1627614970000|2021-07-30 03:16:10|14866.3|14864.3|14866.2|14864.2|14866.3|14864.3|14865.7|14863.7|12
1627614980000|2021-07-30 03:16:20|14866|14864|14865.5|14863.5|14866|14864|14865.5|14863.5|3
1627614990000|2021-07-30 03:16:30|14865.9|14863.9|14865.9|14863.9|14866.3|14864.3|14865.4|14863.4|8
1627615000000|2021-07-30 03:16:40|14865.8|14863.8|14866.7|14864.7|14866.7|14864.7|14865.7|14863.7|4
1627615010000|2021-07-30 03:16:50|14866.8|14864.8|14866.5|14864.5|14867|14865|14866|14864|2
1627615020000|2021-07-30 03:17:00|14866.7|14864.7|14867.2|14865.2|14867.2|14865.2|14866.7|14864.7|12
1627615030000|2021-07-30 03:17:10|14867.3|14865.3|14867.8|14865.8|14867.8|14865.8|14867.2|14865.2|5
1627615040000|2021-07-30 03:17:20|14868.2|14866.2|14867.7|14865.7|14868.2|14866.2|14867.5|14865.5|3
1627615050000|2021-07-30 03:17:30|14867.5|14865.5|14866.9|14864.9|14867.5|14865.5|14866.9|14864.9|1
1627615060000|2021-07-30 03:17:40|14866.8|14864.8|14866|14864|14866.8|14864.8|14865.9|14863.9|8
1627615070000|2021-07-30 03:17:50|14865.9|14863.9|14865.2|14863.2|14865.9|14863.9|14865.2|14863.2|7
1627615080000|2021-07-30 03:18:00|14865.3|14863.3|14867.2|14865.2|14867.3|14865.3|14865.2|14863.2|10
1627615090000|2021-07-30 03:18:10|14867|14865|14867.2|14865.2|14867.3|14865.3|14866.9|14864.9|3
1627615110000|2021-07-30 03:18:30|14866.7|14864.7|14867.3|14865.3|14867.3|14865.3|14866.7|14864.7|2
1627615120000|2021-07-30 03:18:40|14867.2|14865.2|14867.7|14865.7|14868|14866|14867|14865|4
1627615130000|2021-07-30 03:18:50|14867.2|14865.2|14867.7|14865.7|14867.8|14865.8|14867|14865|6
1627615140000|2021-07-30 03:19:00|14867.5|14865.5|14867.3|14865.3|14867.7|14865.7|14867.2|14865.2|2
1627615150000|2021-07-30 03:19:10|14867.4|14865.4|14867.7|14865.7|14868.3|14866.3|14867.4|14865.4|8
1627615160000|2021-07-30 03:19:20|14867.8|14865.8|14867.2|14865.2|14867.8|14865.8|14867|14865|0
1627615170000|2021-07-30 03:19:30|14867|14865|14866.2|14864.2|14867|14865|14866.2|14864.2|5
1627615180000|2021-07-30 03:19:40|14866|14864|14866.2|14864.2|14866.2|14864.2|14865.5|14863.5|4
1627615200000|2021-07-30 03:20:00|14866.3|14864.3|14864.3|14862.3|14866.4|14864.4|14864.3|14862.3|22
1627615210000|2021-07-30 03:20:10|14864.2|14862.2|14863.8|14861.8|14864.3|14862.3|14863.8|14861.8|12
1627615220000|2021-07-30 03:20:20|14863.9|14861.9|14864.2|14862.2|14864.2|14862.2|14863.7|14861.7|13
1627615230000|2021-07-30 03:20:30|14863.9|14861.9|14864.4|14862.4|14864.4|14862.4|14863.9|14861.9|6
1627615240000|2021-07-30 03:20:40|14864.5|14862.5|14864.9|14862.9|14864.9|14862.9|14864.5|14862.5|3
1627615250000|2021-07-30 03:20:50|14864.8|14862.8|14863.3|14861.3|14864.8|14862.8|14863.3|14861.3|7
1627615260000|2021-07-30 03:21:00|14863|14861|14862.8|14860.8|14863.2|14861.2|14862.8|14860.8|20
1627615270000|2021-07-30 03:21:10|14862.7|14860.7|14863.7|14861.7|14863.9|14861.9|14861.9|14859.9|34
1627615280000|2021-07-30 03:21:20|14863.5|14861.5|14863.5|14861.5|14863.8|14861.8|14863.5|14861.5|3
1627615290000|2021-07-30 03:21:30|14863.7|14861.7|14863.4|14861.4|14863.7|14861.7|14862.9|14860.9|6
1627615300000|2021-07-30 03:21:40|14863.3|14861.3|14862.9|14860.9|14863.8|14861.8|14862.9|14860.9|2
1627615310000|2021-07-30 03:21:50|14862.8|14860.8|14861.9|14859.9|14862.8|14860.8|14861.4|14859.4|11
1627615320000|2021-07-30 03:22:00|14862.2|14860.2|14860.2|14858.2|14862.3|14860.3|14859.8|14857.8|68
1627615330000|2021-07-30 03:22:10|14860|14858|14860.8|14858.8|14861.5|14859.5|14859.8|14857.8|8
1627615340000|2021-07-30 03:22:20|14860.7|14858.7|14857.4|14855.4|14860.7|14858.7|14857|14855|53
1627615350000|2021-07-30 03:22:30|14857.7|14855.7|14858.2|14856.2|14858.3|14856.3|14857|14855|9
1627615360000|2021-07-30 03:22:40|14858.5|14856.5|14858.2|14856.2|14858.8|14856.8|14858.2|14856.2|22
1627615370000|2021-07-30 03:22:50|14857.8|14855.8|14857.5|14855.5|14858.2|14856.2|14857.5|14855.5|9
1627615380000|2021-07-30 03:23:00|14857.3|14855.3|14856.2|14854.2|14857.3|14855.3|14855.2|14853.2|119
1627615390000|2021-07-30 03:23:10|14856.3|14854.3|14856.4|14854.4|14856.4|14854.4|14855.7|14853.7|11
1627615400000|2021-07-30 03:23:20|14856.3|14854.3|14856|14854|14857|14855|14856|14854|15
1627615410000|2021-07-30 03:23:30|14856.2|14854.2|14854.8|14852.8|14856.3|14854.3|14854.7|14852.7|21
1627615420000|2021-07-30 03:23:40|14854.4|14852.4|14854.3|14852.3|14854.5|14852.5|14853.9|14851.9|32
1627615430000|2021-07-30 03:23:50|14854.4|14852.4|14853.8|14851.8|14855|14853|14853.8|14851.8|24
1627615440000|2021-07-30 03:24:00|14853.7|14851.7|14850.9|14848.9|14853.7|14851.7|14850.4|14848.4|127
1627615450000|2021-07-30 03:24:10|14850.7|14848.7|14850.2|14848.2|14851.8|14849.8|14849.7|14847.7|37
1627615460000|2021-07-30 03:24:20|14848.8|14846.8|14848.3|14846.3|14848.9|14846.9|14846.9|14844.9|137
1627615470000|2021-07-30 03:24:30|14848.2|14846.2|14849.7|14847.7|14849.7|14847.7|14847.9|14845.9|45
1627615480000|2021-07-30 03:24:40|14849.9|14847.9|14851|14849|14851.7|14849.7|14849.8|14847.8|42
1627615490000|2021-07-30 03:24:50|14850.8|14848.8|14848.9|14846.9|14850.8|14848.8|14848.7|14846.7|8
1627615500000|2021-07-30 03:25:00|14848.7|14846.7|14850.4|14848.4|14850.4|14848.4|14848.5|14846.5|5
1627615510000|2021-07-30 03:25:10|14850.5|14848.5|14850|14848|14851.3|14849.3|14849.7|14847.7|25
1627615520000|2021-07-30 03:25:20|14849.9|14847.9|14850|14848|14850.3|14848.3|14849.4|14847.4|6
1627615530000|2021-07-30 03:25:30|14849.9|14847.9|14851.7|14849.7|14851.9|14849.9|14849.7|14847.7|15
1627615540000|2021-07-30 03:25:40|14851.8|14849.8|14851|14849|14852.7|14850.7|14850.2|14848.2|25
1627615550000|2021-07-30 03:25:50|14850.9|14848.9|14851.4|14849.4|14851.5|14849.5|14850.9|14848.9|4
1627615560000|2021-07-30 03:26:00|14851.5|14849.5|14851.3|14849.3|14851.5|14849.5|14850.9|14848.9|5
1627615570000|2021-07-30 03:26:10|14851|14849|14852|14850|14852|14850|14849.8|14847.8|39
1627615580000|2021-07-30 03:26:20|14851.9|14849.9|14851.9|14849.9|14852.3|14850.3|14851.8|14849.8|2
1627615590000|2021-07-30 03:26:30|14852|14850|14852.2|14850.2|14852.3|14850.3|14851.9|14849.9|1
1627615600000|2021-07-30 03:26:40|14852.3|14850.3|14853|14851|14853.2|14851.2|14852.2|14850.2|21
1627615610000|2021-07-30 03:26:50|14853.3|14851.3|14853.2|14851.2|14854.4|14852.4|14852.7|14850.7|32
1627615620000|2021-07-30 03:27:00|14853.3|14851.3|14853.5|14851.5|14853.7|14851.7|14852.2|14850.2|19
1627615630000|2021-07-30 03:27:10|14853.4|14851.4|14853|14851|14853.9|14851.9|14852.5|14850.5|17
1627615640000|2021-07-30 03:27:20|14852.7|14850.7|14850.4|14848.4|14852.7|14850.7|14849.9|14847.9|41
1627615650000|2021-07-30 03:27:30|14850.3|14848.3|14850|14848|14850.7|14848.7|14849.8|14847.8|9
1627615660000|2021-07-30 03:27:40|14849.9|14847.9|14849.4|14847.4|14850.3|14848.3|14849.3|14847.3|12
1627615670000|2021-07-30 03:27:50|14849.7|14847.7|14848|14846|14849.8|14847.8|14847.9|14845.9|24
1627615680000|2021-07-30 03:28:00|14848.2|14846.2|14847.7|14845.7|14848.2|14846.2|14846.9|14844.9|30
1627615690000|2021-07-30 03:28:10|14847.5|14845.5|14848.7|14846.7|14849.8|14847.8|14847.5|14845.5|24
1627615700000|2021-07-30 03:28:20|14848.5|14846.5|14850.2|14848.2|14850.3|14848.3|14848.4|14846.4|9
1627615710000|2021-07-30 03:28:30|14849.8|14847.8|14849.8|14847.8|14849.8|14847.8|14849.2|14847.2|5
1627615720000|2021-07-30 03:28:40|14849.9|14847.9|14849.5|14847.5|14850.2|14848.2|14849|14847|15
1627615730000|2021-07-30 03:28:50|14849.7|14847.7|14850.3|14848.3|14850.4|14848.4|14849.7|14847.7|5
1627615740000|2021-07-30 03:29:00|14850.4|14848.4|14850.2|14848.2|14850.9|14848.9|14849.9|14847.9|12
1627615750000|2021-07-30 03:29:10|14850.3|14848.3|14851.8|14849.8|14851.8|14849.8|14850.3|14848.3|10
1627615760000|2021-07-30 03:29:20|14851.9|14849.9|14851.9|14849.9|14852|14850|14851.7|14849.7|10
1627615770000|2021-07-30 03:29:30|14852|14850|14852.8|14850.8|14852.8|14850.8|14851.8|14849.8|14
1627615780000|2021-07-30 03:29:40|14852.9|14850.9|14851.8|14849.8|14853.2|14851.2|14851.7|14849.7|16
1627615790000|2021-07-30 03:29:50|14851.7|14849.7|14852.3|14850.3|14852.3|14850.3|14851|14849|12
1627615800000|2021-07-30 03:30:00|14851.9|14849.9|14851.9|14849.9|14853|14851|14851.8|14849.8|14
1627615810000|2021-07-30 03:30:10|14850.9|14848.9|14851.2|14849.2|14851.9|14849.9|14850.9|14848.9|23
1627615820000|2021-07-30 03:30:20|14851|14849|14851.7|14849.7|14851.8|14849.8|14850.9|14848.9|3
1627615830000|2021-07-30 03:30:30|14851.5|14849.5|14850.8|14848.8|14851.5|14849.5|14850.5|14848.5|27
1627615840000|2021-07-30 03:30:40|14850.9|14848.9|14851|14849|14851|14849|14850.7|14848.7|2
1627615850000|2021-07-30 03:30:50|14851.2|14849.2|14851.2|14849.2|14851.8|14849.8|14850.8|14848.8|3
1627615860000|2021-07-30 03:31:00|14851|14849|14849.9|14847.9|14851.3|14849.3|14849.8|14847.8|28
1627615870000|2021-07-30 03:31:10|14849.4|14847.4|14849.8|14847.8|14849.9|14847.9|14849.3|14847.3|11
1627615880000|2021-07-30 03:31:20|14849.7|14847.7|14850.5|14848.5|14850.7|14848.7|14849.5|14847.5|4
1627615890000|2021-07-30 03:31:30|14850.7|14848.7|14849.9|14847.9|14850.9|14848.9|14849.7|14847.7|13
1627615900000|2021-07-30 03:31:40|14849.8|14847.8|14849.8|14847.8|14850.2|14848.2|14849.7|14847.7|11
1627615910000|2021-07-30 03:31:50|14849.7|14847.7|14848.8|14846.8|14849.9|14847.9|14848.8|14846.8|14
1627615920000|2021-07-30 03:32:00|14848.7|14846.7|14848.7|14846.7|14849.2|14847.2|14848.3|14846.3|8
1627615930000|2021-07-30 03:32:10|14848.5|14846.5|14847.8|14845.8|14848.5|14846.5|14847.3|14845.3|19
1627615940000|2021-07-30 03:32:20|14847.7|14845.7|14848.9|14846.9|14848.9|14846.9|14847.4|14845.4|31
1627615950000|2021-07-30 03:32:30|14849|14847|14849.4|14847.4|14850|14848|14848.9|14846.9|15
1627615960000|2021-07-30 03:32:40|14849.5|14847.5|14849.9|14847.9|14849.9|14847.9|14849|14847|5
1627615970000|2021-07-30 03:32:50|14850|14848|14849.8|14847.8|14850|14848|14849.8|14847.8|3
1627615980000|2021-07-30 03:33:00|14849.2|14847.2|14849.2|14847.2|14849.7|14847.7|14848.4|14846.4|11
1627615990000|2021-07-30 03:33:10|14849.3|14847.3|14850.7|14848.7|14850.7|14848.7|14849.3|14847.3|8
1627616000000|2021-07-30 03:33:20|14850.8|14848.8|14850.5|14848.5|14850.8|14848.8|14849.9|14847.9|7
1627616010000|2021-07-30 03:33:30|14850.7|14848.7|14851.3|14849.3|14851.5|14849.5|14850.2|14848.2|15
1627616020000|2021-07-30 03:33:40|14851.2|14849.2|14852.4|14850.4|14852.4|14850.4|14851.2|14849.2|10
1627616030000|2021-07-30 03:33:50|14852.5|14850.5|14853|14851|14853.2|14851.2|14852.4|14850.4|33
1627616040000|2021-07-30 03:34:00|14852.9|14850.9|14852.4|14850.4|14852.9|14850.9|14851.4|14849.4|9
1627616050000|2021-07-30 03:34:10|14852.5|14850.5|14853.7|14851.7|14853.8|14851.8|14852.3|14850.3|15
1627616060000|2021-07-30 03:34:20|14853.8|14851.8|14854.7|14852.7|14854.8|14852.8|14853.8|14851.8|20
1627616070000|2021-07-30 03:34:30|14854.3|14852.3|14853.5|14851.5|14854.5|14852.5|14853.5|14851.5|15
1627616080000|2021-07-30 03:34:40|14853.7|14851.7|14853.2|14851.2|14854.2|14852.2|14853.2|14851.2|5
1627616090000|2021-07-30 03:34:50|14853|14851|14852.9|14850.9|14853.2|14851.2|14852.4|14850.4|12
1627616100000|2021-07-30 03:35:00|14852.8|14850.8|14851.9|14849.9|14852.8|14850.8|14851.5|14849.5|13
1627616110000|2021-07-30 03:35:10|14852|14850|14853.2|14851.2|14853.2|14851.2|14851.9|14849.9|6
1627616120000|2021-07-30 03:35:20|14853.3|14851.3|14854.2|14852.2|14854.2|14852.2|14853.2|14851.2|9
1627616130000|2021-07-30 03:35:30|14854.3|14852.3|14853.7|14851.7|14854.3|14852.3|14853.4|14851.4|10
1627616140000|2021-07-30 03:35:40|14853.4|14851.4|14853.5|14851.5|14853.7|14851.7|14852.5|14850.5|6
1627616150000|2021-07-30 03:35:50|14853.7|14851.7|14853.7|14851.7|14854.7|14852.7|14853.7|14851.7|20
1627616160000|2021-07-30 03:36:00|14853.4|14851.4|14853.2|14851.2|14853.5|14851.5|14852.3|14850.3|10
1627616170000|2021-07-30 03:36:10|14853|14851|14853.8|14851.8|14853.8|14851.8|14852.7|14850.7|13
1627616180000|2021-07-30 03:36:20|14854.2|14852.2|14854|14852|14854.5|14852.5|14853.4|14851.4|17
1627616190000|2021-07-30 03:36:30|14854.2|14852.2|14853.9|14851.9|14854.2|14852.2|14853.7|14851.7|4
1627616200000|2021-07-30 03:36:40|14854|14852|14854|14852|14854.7|14852.7|14854|14852|8
1627616210000|2021-07-30 03:36:50|14854.2|14852.2|14854|14852|14854.4|14852.4|14853.5|14851.5|11
1627616220000|2021-07-30 03:37:00|14854.2|14852.2|14854.2|14852.2|14855|14853|14854|14852|16
1627616230000|2021-07-30 03:37:10|14853.9|14851.9|14854|14852|14854.3|14852.3|14853.8|14851.8|4
1627616240000|2021-07-30 03:37:20|14853.5|14851.5|14852|14850|14853.7|14851.7|14852|14850|28
1627616250000|2021-07-30 03:37:30|14852.4|14850.4|14852.4|14850.4|14852.5|14850.5|14852.2|14850.2|2
1627616260000|2021-07-30 03:37:40|14852.5|14850.5|14852.5|14850.5|14852.8|14850.8|14852.2|14850.2|3
1627616270000|2021-07-30 03:37:50|14852.3|14850.3|14852|14850|14852.3|14850.3|14852|14850|4
1627616280000|2021-07-30 03:38:00|14852.2|14850.2|14851.8|14849.8|14852.4|14850.4|14851.7|14849.7|14
1627616290000|2021-07-30 03:38:10|14851.7|14849.7|14852.7|14850.7|14852.8|14850.8|14851.3|14849.3|18
1627616300000|2021-07-30 03:38:20|14852.8|14850.8|14852.9|14850.9|14853.4|14851.4|14852.8|14850.8|11
1627616310000|2021-07-30 03:38:30|14853|14851|14853.9|14851.9|14853.9|14851.9|14852.9|14850.9|7
1627616320000|2021-07-30 03:38:40|14854|14852|14854.2|14852.2|14854.2|14852.2|14853.9|14851.9|6
1627616330000|2021-07-30 03:38:50|14854|14852|14852.7|14850.7|14854.2|14852.2|14852.4|14850.4|12
1627616340000|2021-07-30 03:39:00|14852.8|14850.8|14851.8|14849.8|14853.2|14851.2|14851.4|14849.4|12
1627616350000|2021-07-30 03:39:10|14852|14850|14851.5|14849.5|14852|14850|14851.5|14849.5|6
1627616360000|2021-07-30 03:39:20|14851.9|14849.9|14851.8|14849.8|14852.3|14850.3|14851.7|14849.7|10
1627616370000|2021-07-30 03:39:30|14851.7|14849.7|14851.3|14849.3|14851.7|14849.7|14851.3|14849.3|3
1627616380000|2021-07-30 03:39:40|14851.5|14849.5|14852.2|14850.2|14852.3|14850.3|14851.5|14849.5|5
1627616390000|2021-07-30 03:39:50|14852|14850|14852.4|14850.4|14852.9|14850.9|14852|14850|13
1627616400000|2021-07-30 03:40:00|14852.5|14850.5|14852.4|14850.4|14853.3|14851.3|14852.2|14850.2|7
1627616410000|2021-07-30 03:40:10|14852.3|14850.3|14851.8|14849.8|14853.3|14851.3|14851.8|14849.8|9
1627616420000|2021-07-30 03:40:20|14851.7|14849.7|14850.8|14848.8|14851.8|14849.8|14850.4|14848.4|21
1627616430000|2021-07-30 03:40:30|14850.9|14848.9|14849.9|14847.9|14850.9|14848.9|14849.2|14847.2|26
1627616440000|2021-07-30 03:40:40|14849.8|14847.8|14849.5|14847.5|14850.2|14848.2|14849.5|14847.5|1
1627616450000|2021-07-30 03:40:50|14849.4|14847.4|14848.9|14846.9|14849.9|14847.9|14848.9|14846.9|5
1627616460000|2021-07-30 03:41:00|14849|14847|14848.3|14846.3|14849|14847|14847.9|14845.9|17
1627616470000|2021-07-30 03:41:10|14848.4|14846.4|14849.3|14847.3|14849.7|14847.7|14848.4|14846.4|7
1627616480000|2021-07-30 03:41:20|14849.2|14847.2|14848|14846|14849.2|14847.2|14848|14846|8
1627616490000|2021-07-30 03:41:30|14848.2|14846.2|14848.8|14846.8|14848.9|14846.9|14848.2|14846.2|21
1627616500000|2021-07-30 03:41:40|14848.7|14846.7|14848.5|14846.5|14848.7|14846.7|14848.4|14846.4|4
1627616510000|2021-07-30 03:41:50|14848.7|14846.7|14848.3|14846.3|14849|14847|14848.3|14846.3|6
1627616520000|2021-07-30 03:42:00|14848.2|14846.2|14848.2|14846.2|14848.5|14846.5|14847.2|14845.2|44
1627616530000|2021-07-30 03:42:10|14848.8|14846.8|14848.8|14846.8|14849.4|14847.4|14848.7|14846.7|29
1627616540000|2021-07-30 03:42:20|14848.9|14846.9|14849.4|14847.4|14849.7|14847.7|14848.8|14846.8|10
1627616550000|2021-07-30 03:42:30|14849.5|14847.5|14848.7|14846.7|14849.5|14847.5|14848.5|14846.5|5
1627616560000|2021-07-30 03:42:40|14848.8|14846.8|14848.4|14846.4|14848.9|14846.9|14848.3|14846.3|2
1627616570000|2021-07-30 03:42:50|14848.5|14846.5|14848.7|14846.7|14849.2|14847.2|14848.5|14846.5|1
1627616580000|2021-07-30 03:43:00|14848.8|14846.8|14848.8|14846.8|14849.2|14847.2|14848.7|14846.7|4
1627616590000|2021-07-30 03:43:10|14848.4|14846.4|14848.4|14846.4|14848.8|14846.8|14848|14846|5
1627616600000|2021-07-30 03:43:20|14848.5|14846.5|14849.5|14847.5|14849.7|14847.7|14848.4|14846.4|5
1627616610000|2021-07-30 03:43:30|14849.7|14847.7|14849.7|14847.7|14849.7|14847.7|14849.5|14847.5|2
1627616620000|2021-07-30 03:43:40|||||||||3
1627616630000|2021-07-30 03:43:50|14849.8|14847.8|14849.5|14847.5|14849.8|14847.8|14849.2|14847.2|7
1627616640000|2021-07-30 03:44:00|14849.4|14847.4|14849.7|14847.7|14850|14848|14849.3|14847.3|5
1627616650000|2021-07-30 03:44:10|14849.5|14847.5|14849.2|14847.2|14849.8|14847.8|14849.2|14847.2|1
1627616660000|2021-07-30 03:44:20|14849.3|14847.3|14850.8|14848.8|14850.8|14848.8|14849.3|14847.3|9
1627616670000|2021-07-30 03:44:30|14850.7|14848.7|14850.8|14848.8|14851|14849|14849.9|14847.9|8
1627616680000|2021-07-30 03:44:40|14850.4|14848.4|14851|14849|14851.2|14849.2|14850.4|14848.4|5
1627616690000|2021-07-30 03:44:50|14851.2|14849.2|14851.9|14849.9|14852.5|14850.5|14851.2|14849.2|20
1627616700000|2021-07-30 03:45:00|14852|14850|14851.9|14849.9|14852.7|14850.7|14851.9|14849.9|9
1627616710000|2021-07-30 03:45:10|14851.8|14849.8|14852.5|14850.5|14852.7|14850.7|14851.7|14849.7|5
1627616720000|2021-07-30 03:45:20|14852.8|14850.8|14852.7|14850.7|14852.8|14850.8|14851.9|14849.9|5
1627616730000|2021-07-30 03:45:30|14852.5|14850.5|14852.2|14850.2|14852.5|14850.5|14851.2|14849.2|29
1627616740000|2021-07-30 03:45:40|14852.3|14850.3|14853.7|14851.7|14853.9|14851.9|14852.3|14850.3|15
1627616750000|2021-07-30 03:45:50|14853.8|14851.8|14853.5|14851.5|14853.8|14851.8|14853.5|14851.5|2
1627616760000|2021-07-30 03:46:00|14853.8|14851.8|14853.3|14851.3|14854.4|14852.4|14853.3|14851.3|17
1627616770000|2021-07-30 03:46:10|14853.4|14851.4|14853.7|14851.7|14854.3|14852.3|14853.4|14851.4|7
1627616780000|2021-07-30 03:46:20|14853.9|14851.9|14854.3|14852.3|14854.8|14852.8|14853.9|14851.9|9
1627616790000|2021-07-30 03:46:30|14854.7|14852.7|14854.4|14852.4|14854.8|14852.8|14854.2|14852.2|5
1627616800000|2021-07-30 03:46:40|14854.5|14852.5|14854.3|14852.3|14854.7|14852.7|14854.2|14852.2|1
1627616810000|2021-07-30 03:46:50|14854.2|14852.2|14853.7|14851.7|14854.4|14852.4|14853.5|14851.5|4
1627616820000|2021-07-30 03:47:00|14853.8|14851.8|14852.5|14850.5|14853.8|14851.8|14852.4|14850.4|12
1627616830000|2021-07-30 03:47:10|14852.4|14850.4|14851.4|14849.4|14852.5|14850.5|14851|14849|20
1627616840000|2021-07-30 03:47:20|14851.5|14849.5|14851.9|14849.9|14852.4|14850.4|14851.5|14849.5|9
1627616850000|2021-07-30 03:47:30|14851.8|14849.8|14853|14851|14853|14851|14851.4|14849.4|11
1627616860000|2021-07-30 03:47:40|14852.9|14850.9|14851.2|14849.2|14852.9|14850.9|14851.2|14849.2|25
1627616870000|2021-07-30 03:47:50|14851.3|14849.3|14850.7|14848.7|14851.8|14849.8|14850.5|14848.5|5
1627616880000|2021-07-30 03:48:00|14850.5|14848.5|14851.3|14849.3|14851.5|14849.5|14850.3|14848.3|7
1627616890000|2021-07-30 03:48:10|14851.2|14849.2|14850.9|14848.9|14851.2|14849.2|14850.7|14848.7|1
1627616900000|2021-07-30 03:48:20|14851.4|14849.4|14851.9|14849.9|14852.4|14850.4|14851.4|14849.4|2
1627616910000|2021-07-30 03:48:30|14852|14850|14851.7|14849.7|14852.5|14850.5|14851.7|14849.7|0
1627616920000|2021-07-30 03:48:40|14851.8|14849.8|14852.4|14850.4|14852.5|14850.5|14851.7|14849.7|3
1627616930000|2021-07-30 03:48:50|14852.7|14850.7|14851.5|14849.5|14852.8|14850.8|14851.5|14849.5|7
1627616940000|2021-07-30 03:49:00|14851.4|14849.4|14852.7|14850.7|14852.8|14850.8|14851.4|14849.4|3
1627616950000|2021-07-30 03:49:10|14852.8|14850.8|14852.2|14850.2|14852.9|14850.9|14851|14849|3
1627616960000|2021-07-30 03:49:20|14852|14850|14851.3|14849.3|14852.2|14850.2|14851.2|14849.2|0
1627616970000|2021-07-30 03:49:30|14851.2|14849.2|14851.4|14849.4|14851.4|14849.4|14850.5|14848.5|11
1627616980000|2021-07-30 03:49:40|14851.3|14849.3|14850.7|14848.7|14851.4|14849.4|14849.8|14847.8|15
1627616990000|2021-07-30 03:49:50|14850.8|14848.8|14851.7|14849.7|14851.9|14849.9|14850.8|14848.8|3
1627617000000|2021-07-30 03:50:00|14851.5|14849.5|14850.8|14848.8|14851.7|14849.7|14850.8|14848.8|0
1627617010000|2021-07-30 03:50:10|14851.2|14849.2|14852.8|14850.8|14852.9|14850.9|14851.2|14849.2|6
1627617020000|2021-07-30 03:50:20|14852.7|14850.7|14852.8|14850.8|14852.8|14850.8|14852.2|14850.2|3
1627617030000|2021-07-30 03:50:30|14852.7|14850.7|14853.7|14851.7|14853.9|14851.9|14852|14850|7
1627617040000|2021-07-30 03:50:40|14853.5|14851.5|14853.4|14851.4|14853.5|14851.5|14852.7|14850.7|8
1627617050000|2021-07-30 03:50:50|14853.3|14851.3|14854|14852|14854.2|14852.2|14852.5|14850.5|6
1627617060000|2021-07-30 03:51:00|14853.9|14851.9|14854.7|14852.7|14854.7|14852.7|14853.3|14851.3|21
1627617070000|2021-07-30 03:51:10|14854.5|14852.5|14853.7|14851.7|14854.7|14852.7|14853.3|14851.3|26
1627617080000|2021-07-30 03:51:20|14853.9|14851.9|14853.7|14851.7|14854.7|14852.7|14853.7|14851.7|63
1627617090000|2021-07-30 03:51:30|14853.8|14851.8|14854|14852|14854.2|14852.2|14853.4|14851.4|10
1627617100000|2021-07-30 03:51:40|14854.2|14852.2|14853.3|14851.3|14854.3|14852.3|14853.3|14851.3|3
1627617110000|2021-07-30 03:51:50|14853.4|14851.4|14854.2|14852.2|14854.3|14852.3|14853.4|14851.4|4
1627617120000|2021-07-30 03:52:00|14854.3|14852.3|14855|14853|14855.2|14853.2|14854.3|14852.3|5
1627617130000|2021-07-30 03:52:10|14855.2|14853.2|14854.8|14852.8|14855.2|14853.2|14854.4|14852.4|1
1627617140000|2021-07-30 03:52:20|14854.9|14852.9|14854.2|14852.2|14854.9|14852.9|14854.2|14852.2|2
1627617150000|2021-07-30 03:52:30|14853.4|14851.4|14853.8|14851.8|14853.8|14851.8|14853.2|14851.2|16
1627617160000|2021-07-30 03:52:40|14853.7|14851.7|14853.2|14851.2|14853.8|14851.8|14853.2|14851.2|0
1627617170000|2021-07-30 03:52:50|14853|14851|14851.7|14849.7|14853|14851|14850.9|14848.9|34
1627617180000|2021-07-30 03:53:00|14851.3|14849.3|14850.8|14848.8|14851.8|14849.8|14850.8|14848.8|7
1627617190000|2021-07-30 03:53:10|14850.7|14848.7|14851.2|14849.2|14851.4|14849.4|14850.3|14848.3|17
1627617200000|2021-07-30 03:53:20|14851.4|14849.4|14851.7|14849.7|14851.9|14849.9|14851.4|14849.4|1
1627617210000|2021-07-30 03:53:30|14851.5|14849.5|14851.5|14849.5|14851.9|14849.9|14851.5|14849.5|2
1627617220000|2021-07-30 03:53:40|14851.7|14849.7|14850.9|14848.9|14851.7|14849.7|14850.7|14848.7|1
1627617230000|2021-07-30 03:53:50|14850.8|14848.8|14850.9|14848.9|14851.2|14849.2|14850.4|14848.4|7
1627617240000|2021-07-30 03:54:00|14851|14849|14850.3|14848.3|14851|14849|14850.3|14848.3|3
1627617250000|2021-07-30 03:54:10|14850.4|14848.4|14850.5|14848.5|14851.4|14849.4|14850.4|14848.4|6
1627617260000|2021-07-30 03:54:20|14850.4|14848.4|14850.4|14848.4|14850.4|14848.4|14850.3|14848.3|0
1627617270000|2021-07-30 03:54:30|14850.3|14848.3|14851|14849|14851.2|14849.2|14850.3|14848.3|3
1627617280000|2021-07-30 03:54:40|14850.9|14848.9|14850.3|14848.3|14850.9|14848.9|14850.3|14848.3|5
1627617290000|2021-07-30 03:54:50|14850.2|14848.2|14849.5|14847.5|14850.2|14848.2|14849.5|14847.5|8
1627617300000|2021-07-30 03:55:00|14849.4|14847.4|14849.8|14847.8|14849.8|14847.8|14848.5|14846.5|34
1627617310000|2021-07-30 03:55:10|14850.2|14848.2|14850|14848|14850.2|14848.2|14849.8|14847.8|2
1627617320000|2021-07-30 03:55:20|14849.9|14847.9|14850.5|14848.5|14850.8|14848.8|14849.8|14847.8|5
1627617330000|2021-07-30 03:55:30|14850.4|14848.4|14851|14849|14851.8|14849.8|14850.2|14848.2|23
1627617340000|2021-07-30 03:55:40|14851.2|14849.2|14853.2|14851.2|14853.7|14851.7|14851.2|14849.2|22
1627617350000|2021-07-30 03:55:50|14853.3|14851.3|14852.8|14850.8|14853.3|14851.3|14852.4|14850.4|3
1627617360000|2021-07-30 03:56:00|14852.7|14850.7|14852.9|14850.9|14853.2|14851.2|14851.9|14849.9|10
1627617370000|2021-07-30 03:56:10|14853|14851|14852.8|14850.8|14853|14851|14852|14850|20
1627617380000|2021-07-30 03:56:20|14852.7|14850.7|14852|14850|14852.7|14850.7|14852|14850|2
1627617390000|2021-07-30 03:56:30|14851.9|14849.9|14851.7|14849.7|14852|14850|14851.7|14849.7|4
1627617400000|2021-07-30 03:56:40|14851.8|14849.8|14851.3|14849.3|14851.8|14849.8|14851.3|14849.3|0
1627617410000|2021-07-30 03:56:50|14851.4|14849.4|14851.5|14849.5|14851.8|14849.8|14851.4|14849.4|4
1627617420000|2021-07-30 03:57:00|14851.7|14849.7|14850.9|14848.9|14852.7|14850.7|14850.9|14848.9|17
1627617430000|2021-07-30 03:57:10|14850.8|14848.8|14851.9|14849.9|14851.9|14849.9|14850.8|14848.8|4
1627617440000|2021-07-30 03:57:20|14851.8|14849.8|14851.9|14849.9|14852.2|14850.2|14851.8|14849.8|2
1627617450000|2021-07-30 03:57:30|14851.8|14849.8|14851.5|14849.5|14852|14850|14851.4|14849.4|2
1627617460000|2021-07-30 03:57:40|14851.4|14849.4|14850|14848|14851.4|14849.4|14850|14848|10
1627617470000|2021-07-30 03:57:50|14849.9|14847.9|14850.2|14848.2|14850.2|14848.2|14849.8|14847.8|2
1627617480000|2021-07-30 03:58:00|14850|14848|14849.5|14847.5|14850.3|14848.3|14849.5|14847.5|25
1627617490000|2021-07-30 03:58:10|14849.7|14847.7|14851.9|14849.9|14852|14850|14849.5|14847.5|25
1627617500000|2021-07-30 03:58:20|14851.8|14849.8|14850.9|14848.9|14851.8|14849.8|14850.9|14848.9|0
1627617510000|2021-07-30 03:58:30|14850.8|14848.8|14851.3|14849.3|14851.3|14849.3|14850.8|14848.8|3
1627617520000|2021-07-30 03:58:40|14851.7|14849.7|14851.9|14849.9|14851.9|14849.9|14851.7|14849.7|8
1627617530000|2021-07-30 03:58:50|14852|14850|14852.5|14850.5|14852.5|14850.5|14851.9|14849.9|1
1627617540000|2021-07-30 03:59:00|14852.4|14850.4|14851.8|14849.8|14852.4|14850.4|14851.8|14849.8|4
1627617550000|2021-07-30 03:59:10|14851.7|14849.7|14852.2|14850.2|14852.2|14850.2|14851.4|14849.4|8
1627617560000|2021-07-30 03:59:20|14851.9|14849.9|14851.9|14849.9|14852.3|14850.3|14851.9|14849.9|3
1627617570000|2021-07-30 03:59:30|14852|14850|14851.9|14849.9|14852|14850|14851.9|14849.9|1
1627617580000|2021-07-30 03:59:40|14852|14850|14853|14851|14853|14851|14851.9|14849.9|8
1627617590000|2021-07-30 03:59:50|14852.9|14850.9|14853.5|14851.5|14854.2|14852.2|14852.9|14850.9|40
1627617600000|2021-07-30 04:00:00|14853.8|14851.8|14855.2|14853.2|14855.3|14853.3|14853.8|14851.8|18
1627617610000|2021-07-30 04:00:10|14855.3|14853.3|14856.4|14854.4|14856.4|14854.4|14855.3|14853.3|7
1627617620000|2021-07-30 04:00:20|14856.3|14854.3|14856|14854|14856.9|14854.9|14856|14854|22
1627617630000|2021-07-30 04:00:30|14855.9|14853.9|14857.4|14855.4|14857.7|14855.7|14855.7|14853.7|26
1627617640000|2021-07-30 04:00:40|14857.5|14855.5|14857.2|14855.2|14857.5|14855.5|14856.3|14854.3|50
1627617650000|2021-07-30 04:00:50|14857|14855|14857.4|14855.4|14857.5|14855.5|14856.8|14854.8|10
1627617660000|2021-07-30 04:01:00|14857.2|14855.2|14856.8|14854.8|14857.4|14855.4|14856.7|14854.7|11
1627617670000|2021-07-30 04:01:10|14856.7|14854.7|14857|14855|14857|14855|14856.7|14854.7|2
1627617680000|2021-07-30 04:01:20|14857.2|14855.2|14856.5|14854.5|14857.2|14855.2|14856.4|14854.4|4
1627617690000|2021-07-30 04:01:30|14856.7|14854.7|14857.2|14855.2|14857.3|14855.3|14856.5|14854.5|5
1627617700000|2021-07-30 04:01:40|14857.3|14855.3|14857.3|14855.3|14857.5|14855.5|14857.3|14855.3|3
1627617710000|2021-07-30 04:01:50|14857.5|14855.5|14857.8|14855.8|14857.8|14855.8|14857.5|14855.5|4
1627617720000|2021-07-30 04:02:00|14857.7|14855.7|14857.4|14855.4|14857.7|14855.7|14857.3|14855.3|18
1627617730000|2021-07-30 04:02:10|14857.2|14855.2|14857.4|14855.4|14857.4|14855.4|14857.2|14855.2|6
1627617740000|2021-07-30 04:02:20|14857.9|14855.9|14857.2|14855.2|14858|14856|14857.2|14855.2|12
1627617750000|2021-07-30 04:02:30|14857|14855|14856.2|14854.2|14857.8|14855.8|14856.2|14854.2|21
1627617760000|2021-07-30 04:02:40|14856|14854|14855.8|14853.8|14856|14854|14855.8|14853.8|4
1627617770000|2021-07-30 04:02:50|14855.3|14853.3|14854.8|14852.8|14855.4|14853.4|14854.3|14852.3|16
1627617780000|2021-07-30 04:03:00|14854.9|14852.9|14855.5|14853.5|14855.5|14853.5|14854.8|14852.8|4
1627617790000|2021-07-30 04:03:10|14855.7|14853.7|14855.8|14853.8|14855.8|14853.8|14855.5|14853.5|1
1627617800000|2021-07-30 04:03:20|14855.9|14853.9|14855.8|14853.8|14856|14854|14855.7|14853.7|2
1627617810000|2021-07-30 04:03:30|14855.9|14853.9|14855.7|14853.7|14855.9|14853.9|14855.5|14853.5|6
1627617820000|2021-07-30 04:03:40|14855.5|14853.5|14855.2|14853.2|14855.8|14853.8|14855.2|14853.2|2
1627617830000|2021-07-30 04:03:50|14855.3|14853.3|14855.7|14853.7|14855.9|14853.9|14855.3|14853.3|2
1627617840000|2021-07-30 04:04:00|14855.8|14853.8|14855.4|14853.4|14855.9|14853.9|14855.4|14853.4|0
1627617850000|2021-07-30 04:04:10|14855.3|14853.3|14856|14854|14856|14854|14855.2|14853.2|7
1627617860000|2021-07-30 04:04:20|14855.9|14853.9|14856.2|14854.2|14856.3|14854.3|14855.8|14853.8|7
1627617870000|2021-07-30 04:04:30|14856|14854|14855.2|14853.2|14856.3|14854.3|14855.2|14853.2|8
1627617880000|2021-07-30 04:04:40|14855|14853|14855.2|14853.2|14855.2|14853.2|14855|14853|5
1627617890000|2021-07-30 04:04:50|14855|14853|14855.2|14853.2|14855.3|14853.3|14854.9|14852.9|5
1627617900000|2021-07-30 04:05:00|14855.3|14853.3|14855.2|14853.2|14855.9|14853.9|14855.2|14853.2|9
1627617910000|2021-07-30 04:05:10|14855|14853|14855.3|14853.3|14855.4|14853.4|14855|14853|4
1627617920000|2021-07-30 04:05:20|14855.4|14853.4|14856.2|14854.2|14856.2|14854.2|14855.4|14853.4|4
1627617930000|2021-07-30 04:05:30|14856|14854|14856.2|14854.2|14856.3|14854.3|14855.9|14853.9|4
1627617940000|2021-07-30 04:05:40|14856|14854|14856.2|14854.2|14856.2|14854.2|14856|14854|0
1627617950000|2021-07-30 04:05:50|14856|14854|14856.2|14854.2|14856.3|14854.3|14855.9|14853.9|2
1627617960000|2021-07-30 04:06:00|14856.3|14854.3|14855.8|14853.8|14856.4|14854.4|14855.8|14853.8|2
1627617970000|2021-07-30 04:06:10|14855.7|14853.7|14855.3|14853.3|14855.7|14853.7|14855.3|14853.3|3
1627617980000|2021-07-30 04:06:20|14855.2|14853.2|14855.3|14853.3|14855.3|14853.3|14855.2|14853.2|3
1627617990000|2021-07-30 04:06:30|14855.4|14853.4|14855|14853|14855.4|14853.4|14854.9|14852.9|2
1627618000000|2021-07-30 04:06:40|14854.9|14852.9|14854.4|14852.4|14854.9|14852.9|14854.3|14852.3|6
1627618010000|2021-07-30 04:06:50|14854.5|14852.5|14854.5|14852.5|14855.2|14853.2|14854.5|14852.5|7
1627618020000|2021-07-30 04:07:00|14854.4|14852.4|14854.7|14852.7|14854.7|14852.7|14854.3|14852.3|4
1627618030000|2021-07-30 04:07:10|14854.9|14852.9|14854.9|14852.9|14855.2|14853.2|14854.7|14852.7|5
1627618040000|2021-07-30 04:07:20|14855|14853|14855.3|14853.3|14855.4|14853.4|14855|14853|5
1627618050000|2021-07-30 04:07:30|14855.4|14853.4|14855.3|14853.3|14855.4|14853.4|14855.3|14853.3|0
1627618060000|2021-07-30 04:07:40|14855.2|14853.2|14855.2|14853.2|14855.2|14853.2|14855|14853|2
1627618070000|2021-07-30 04:07:50|14855|14853|14855.2|14853.2|14855.2|14853.2|14854.7|14852.7|2
1627618080000|2021-07-30 04:08:00|14855|14853|14854.2|14852.2|14855|14853|14854.2|14852.2|2
1627618090000|2021-07-30 04:08:10|14854.3|14852.3|14854|14852|14854.3|14852.3|14853.8|14851.8|5
1627618100000|2021-07-30 04:08:20|14853.9|14851.9|14853.4|14851.4|14854|14852|14853.4|14851.4|15
1627618110000|2021-07-30 04:08:30|14853.3|14851.3|14853.5|14851.5|14853.9|14851.9|14853.3|14851.3|7
1627618120000|2021-07-30 04:08:40|14853.4|14851.4|14854.2|14852.2|14854.4|14852.4|14853.2|14851.2|16
1627618130000|2021-07-30 04:08:50|14853.9|14851.9|14854.7|14852.7|14855.5|14853.5|14853.9|14851.9|6
1627618140000|2021-07-30 04:09:00|14854.8|14852.8|14855|14853|14855.8|14853.8|14854.8|14852.8|8
1627618150000|2021-07-30 04:09:10|14855.2|14853.2|14855|14853|14855.2|14853.2|14854.9|14852.9|1
1627618160000|2021-07-30 04:09:20|14855.2|14853.2|14855.2|14853.2|14855.4|14853.4|14855|14853|6
1627618170000|2021-07-30 04:09:30|14855|14853|14855.2|14853.2|14855.3|14853.3|14854.7|14852.7|1
1627618180000|2021-07-30 04:09:40|14855.3|14853.3|14854.4|14852.4|14855.5|14853.5|14854.4|14852.4|9
1627618190000|2021-07-30 04:09:50|14854.5|14852.5|14854.7|14852.7|14854.7|14852.7|14854.4|14852.4|1
1627618200000|2021-07-30 04:10:00|14854.8|14852.8|14854.5|14852.5|14855.2|14853.2|14854.5|14852.5|5
1627618210000|2021-07-30 04:10:10|14854.7|14852.7|14854.9|14852.9|14855.2|14853.2|14854.7|14852.7|4
1627618220000|2021-07-30 04:10:20|14855|14853|14854.2|14852.2|14855|14853|14854|14852|6
1627618230000|2021-07-30 04:10:30|14854|14852|14853.7|14851.7|14854|14852|14853.7|14851.7|0
1627618240000|2021-07-30 04:10:40|14853|14851|14852.7|14850.7|14853.3|14851.3|14852.7|14850.7|14
1627618250000|2021-07-30 04:10:50|14852.8|14850.8|14853|14851|14853.3|14851.3|14852.8|14850.8|8
1627618260000|2021-07-30 04:11:00|14853.2|14851.2|14853.7|14851.7|14853.7|14851.7|14852.9|14850.9|11
1627618270000|2021-07-30 04:11:10|14853.5|14851.5|14852.7|14850.7|14853.5|14851.5|14852.7|14850.7|2
1627618280000|2021-07-30 04:11:20|14852.8|14850.8|14853|14851|14853|14851|14852.8|14850.8|1
1627618290000|2021-07-30 04:11:30|14852.9|14850.9|14853|14851|14853|14851|14852.8|14850.8|3
1627618300000|2021-07-30 04:11:40|14853.2|14851.2|14853.8|14851.8|14853.9|14851.9|14853.2|14851.2|3
1627618310000|2021-07-30 04:11:50|14853.7|14851.7|14853.8|14851.8|14854|14852|14853.5|14851.5|2
1627618320000|2021-07-30 04:12:00|14854|14852|14854|14852|14854|14852|14853.3|14851.3|9
1627618330000|2021-07-30 04:12:10|14853.9|14851.9|14853.7|14851.7|14853.9|14851.9|14853.5|14851.5|2
1627618340000|2021-07-30 04:12:20|14853.5|14851.5|14853.8|14851.8|14853.8|14851.8|14853.3|14851.3|2
1627618350000|2021-07-30 04:12:30|14853.7|14851.7|14853.8|14851.8|14853.8|14851.8|14853.3|14851.3|2
1627618360000|2021-07-30 04:12:40|14854.2|14852.2|14854.4|14852.4|14854.5|14852.5|14853.8|14851.8|7
1627618370000|2021-07-30 04:12:50|14854.5|14852.5|14853.8|14851.8|14854.5|14852.5|14853.8|14851.8|0
1627618380000|2021-07-30 04:13:00|14853.9|14851.9|14854.7|14852.7|14854.7|14852.7|14853.9|14851.9|5
1627618390000|2021-07-30 04:13:10|14854.8|14852.8|14854.8|14852.8|14854.8|14852.8|14854.7|14852.7|0
1627618400000|2021-07-30 04:13:20|14854.9|14852.9|14855.3|14853.3|14855.5|14853.5|14854.9|14852.9|5
1627618410000|2021-07-30 04:13:30|14855.4|14853.4|14855.7|14853.7|14855.8|14853.8|14855.3|14853.3|3
1627618420000|2021-07-30 04:13:40|14855.8|14853.8|14855.4|14853.4|14855.9|14853.9|14855.2|14853.2|3
1627618430000|2021-07-30 04:13:50|14855.3|14853.3|14855.3|14853.3|14855.7|14853.7|14855.2|14853.2|3
1627618440000|2021-07-30 04:14:00|14855.2|14853.2|14855.4|14853.4|14856|14854|14855.2|14853.2|14
1627618450000|2021-07-30 04:14:10|14855.7|14853.7|14855.5|14853.5|14855.7|14853.7|14855.4|14853.4|2
1627618460000|2021-07-30 04:14:20|14855.7|14853.7|14856.4|14854.4|14856.8|14854.8|14855.7|14853.7|8
1627618470000|2021-07-30 04:14:30|14856.5|14854.5|14856.8|14854.8|14856.8|14854.8|14856.5|14854.5|2
1627618480000|2021-07-30 04:14:40|14856.9|14854.9|14856.7|14854.7|14856.9|14854.9|14856.4|14854.4|3
1627618490000|2021-07-30 04:14:50|14856.8|14854.8|14856.8|14854.8|14857.3|14855.3|14856.8|14854.8|5
1627618500000|2021-07-30 04:15:00|14856.9|14854.9|14856.3|14854.3|14856.9|14854.9|14856.3|14854.3|4
1627618510000|2021-07-30 04:15:10|14856.2|14854.2|14855.2|14853.2|14856.3|14854.3|14855|14853|13
1627618520000|2021-07-30 04:15:20|14855|14853|14855.3|14853.3|14855.4|14853.4|14855|14853|3
1627618530000|2021-07-30 04:15:30|14855.2|14853.2|14855|14853|14855.3|14853.3|14854.9|14852.9|4
1627618540000|2021-07-30 04:15:40|14854.9|14852.9|14854.9|14852.9|14854.9|14852.9|14854.8|14852.8|0
1627618550000|2021-07-30 04:15:50|14855|14853|14855.2|14853.2|14855.2|14853.2|14855|14853|1
1627618560000|2021-07-30 04:16:00|14855|14853|14855|14853|14855|14853|14854.8|14852.8|0
1627618570000|2021-07-30 04:16:10|14855.2|14853.2|14854.5|14852.5|14855.2|14853.2|14854.5|14852.5|2
1627618580000|2021-07-30 04:16:20|14854.7|14852.7|14854.3|14852.3|14854.7|14852.7|14854.2|14852.2|4
1627618590000|2021-07-30 04:16:30|14854.4|14852.4|14854.5|14852.5|14854.5|14852.5|14854.4|14852.4|2
1627618600000|2021-07-30 04:16:40|14854.7|14852.7|14854.3|14852.3|14855|14853|14854.3|14852.3|2
1627618610000|2021-07-30 04:16:50|14854.4|14852.4|14854.5|14852.5|14854.5|14852.5|14854.4|14852.4|2
1627618620000|2021-07-30 04:17:00|14854.7|14852.7|14854.4|14852.4|14854.8|14852.8|14854.4|14852.4|0
1627618630000|2021-07-30 04:17:10|14854.5|14852.5|14854.3|14852.3|14854.8|14852.8|14854.3|14852.3|2
1627618640000|2021-07-30 04:17:20|14854.4|14852.4|14854.3|14852.3|14854.4|14852.4|14854.3|14852.3|2
1627618650000|2021-07-30 04:17:30|14854.4|14852.4|14854.4|14852.4|14854.9|14852.9|14854.4|14852.4|7
1627618660000|2021-07-30 04:17:40|14854.5|14852.5|14855.8|14853.8|14855.8|14853.8|14854.4|14852.4|6
1627618670000|2021-07-30 04:17:50|14856|14854|14855.7|14853.7|14856|14854|14855.2|14853.2|2
1627618680000|2021-07-30 04:18:00|14855.8|14853.8|14855.3|14853.3|14856.3|14854.3|14855.2|14853.2|12
1627618690000|2021-07-30 04:18:10|14855.4|14853.4|14855.3|14853.3|14855.4|14853.4|14855.2|14853.2|1
1627618700000|2021-07-30 04:18:20|14855.2|14853.2|14855.2|14853.2|14855.3|14853.3|14855|14853|4
1627618710000|2021-07-30 04:18:30|14855|14853|14855.2|14853.2|14855.2|14853.2|14855|14853|0
1627618720000|2021-07-30 04:18:40|14855.5|14853.5|14855.8|14853.8|14855.8|14853.8|14855.5|14853.5|3
1627618730000|2021-07-30 04:18:50|14855.9|14853.9|14855.2|14853.2|14855.9|14853.9|14855.2|14853.2|0
1627618740000|2021-07-30 04:19:00|14855.3|14853.3|14855.8|14853.8|14855.8|14853.8|14855.2|14853.2|3
1627618750000|2021-07-30 04:19:10|14855.7|14853.7|14856.4|14854.4|14856.4|14854.4|14855.7|14853.7|7
1627618760000|2021-07-30 04:19:20|14856.5|14854.5|14856.2|14854.2|14856.7|14854.7|14856.2|14854.2|2
1627618770000|2021-07-30 04:19:30|14856.3|14854.3|14856.4|14854.4|14856.5|14854.5|14856.2|14854.2|0
1627618780000|2021-07-30 04:19:40|14856.7|14854.7|14856.4|14854.4|14856.7|14854.7|14856.2|14854.2|1
1627618800000|2021-07-30 04:20:00|14856.3|14854.3|14856.7|14854.7|14856.7|14854.7|14856.3|14854.3|2
1627618810000|2021-07-30 04:20:10|14856.8|14854.8|14856.3|14854.3|14857|14855|14856.3|14854.3|8
1627618820000|2021-07-30 04:20:20|14856.2|14854.2|14855.8|14853.8|14856.2|14854.2|14855.8|14853.8|1
1627618830000|2021-07-30 04:20:30|14855.9|14853.9|14855.8|14853.8|14856|14854|14855.8|14853.8|0
1627618840000|2021-07-30 04:20:40|14855.9|14853.9|14855.2|14853.2|14855.9|14853.9|14855.2|14853.2|3
1627618850000|2021-07-30 04:20:50|14855.7|14853.7|14855.5|14853.5|14855.7|14853.7|14855.2|14853.2|3
1627618860000|2021-07-30 04:21:00|14855.7|14853.7|14855.7|14853.7|14855.8|14853.8|14855.7|14853.7|0
1627618870000|2021-07-30 04:21:10|14855.8|14853.8|14856.3|14854.3|14856.9|14854.9|14855.4|14853.4|21
1627618880000|2021-07-30 04:21:20|14856.4|14854.4|14856.4|14854.4|14856.4|14854.4|14856.4|14854.4|0
1627618890000|2021-07-30 04:21:30|14856.3|14854.3|14857.4|14855.4|14857.4|14855.4|14856.2|14854.2|7
1627618900000|2021-07-30 04:21:40|14857.2|14855.2|14857.8|14855.8|14858.4|14856.4|14857.2|14855.2|17
1627618910000|2021-07-30 04:21:50|14857.7|14855.7|14858.5|14856.5|14858.5|14856.5|14857.5|14855.5|5
1627618920000|2021-07-30 04:22:00|14858.4|14856.4|14858.2|14856.2|14858.5|14856.5|14857.7|14855.7|6
1627618930000|2021-07-30 04:22:10|14858.3|14856.3|14859.2|14857.2|14860|14858|14858.3|14856.3|85
1627618940000|2021-07-30 04:22:20|14859|14857|14858.2|14856.2|14859.2|14857.2|14858.2|14856.2|4
1627618950000|2021-07-30 04:22:30|14858|14856|14859.2|14857.2|14859.3|14857.3|14858|14856|4
1627618960000|2021-07-30 04:22:40|14859|14857|14858.4|14856.4|14859.2|14857.2|14858.4|14856.4|4
1627618970000|2021-07-30 04:22:50|14858.3|14856.3|14857.4|14855.4|14858.3|14856.3|14857.4|14855.4|7
1627618980000|2021-07-30 04:23:00|14857.5|14855.5|14857.4|14855.4|14858|14856|14857.4|14855.4|3
1627618990000|2021-07-30 04:23:10|14857.2|14855.2|14856.4|14854.4|14857.3|14855.3|14856.4|14854.4|11
1627619000000|2021-07-30 04:23:20|14856.5|14854.5|14856.5|14854.5|14856.5|14854.5|14856.4|14854.4|3
1627619010000|2021-07-30 04:23:30|14856.8|14854.8|14857.4|14855.4|14857.4|14855.4|14856.7|14854.7|3
1627619020000|2021-07-30 04:23:40|14857.3|14855.3|14856.8|14854.8|14857.3|14855.3|14856.7|14854.7|5
1627619030000|2021-07-30 04:23:50|14856.9|14854.9|14857|14855|14857.2|14855.2|14856.9|14854.9|2
1627619040000|2021-07-30 04:24:00|14857.2|14855.2|14857.3|14855.3|14857.4|14855.4|14857.2|14855.2|2
1627619050000|2021-07-30 04:24:10|14857.2|14855.2|14857.4|14855.4|14857.4|14855.4|14857|14855|2
1627619060000|2021-07-30 04:24:20|14857.3|14855.3|14857.3|14855.3|14857.3|14855.3|14857.2|14855.2|0
1627619070000|2021-07-30 04:24:30|14857.2|14855.2|14857.4|14855.4|14857.4|14855.4|14857.2|14855.2|1
1627619080000|2021-07-30 04:24:40|14857.5|14855.5|14857.2|14855.2|14857.5|14855.5|14857.2|14855.2|0
1627619090000|2021-07-30 04:24:50|14856.7|14854.7|14856.7|14854.7|14856.7|14854.7|14856.5|14854.5|2
1627619100000|2021-07-30 04:25:00|14856.8|14854.8|14856.9|14854.9|14857.3|14855.3|14856.8|14854.8|0
1627619110000|2021-07-30 04:25:10|14857|14855|14856.3|14854.3|14857|14855|14856.3|14854.3|5
1627619120000|2021-07-30 04:25:20|14856.9|14854.9|14857.2|14855.2|14857.3|14855.3|14856.9|14854.9|1
1627619130000|2021-07-30 04:25:30|14857.3|14855.3|14857.2|14855.2|14857.3|14855.3|14857.2|14855.2|0
1627619140000|2021-07-30 04:25:40|14857|14855|14857|14855|14857|14855|14857|14855|0
1627619150000|2021-07-30 04:25:50|14856.9|14854.9|14856.5|14854.5|14856.9|14854.9|14856.5|14854.5|1
1627619160000|2021-07-30 04:26:00|14856.4|14854.4|14857|14855|14857|14855|14856.4|14854.4|7
1627619170000|2021-07-30 04:26:10|14857.2|14855.2|14857.4|14855.4|14857.8|14855.8|14857.2|14855.2|13
1627619180000|2021-07-30 04:26:20|14857.5|14855.5|14858.4|14856.4|14858.4|14856.4|14857.5|14855.5|7
1627619190000|2021-07-30 04:26:30|14858.5|14856.5|14858.4|14856.4|14858.8|14856.8|14858.4|14856.4|2
1627619200000|2021-07-30 04:26:40|14858.5|14856.5|14857.7|14855.7|14858.5|14856.5|14857.7|14855.7|9
1627619210000|2021-07-30 04:26:50|14857.9|14855.9|14857.5|14855.5|14858.5|14856.5|14857.5|14855.5|6
1627619220000|2021-07-30 04:27:00|||||||||1
1627619230000|2021-07-30 04:27:10|14857.7|14855.7|14856.8|14854.8|14857.7|14855.7|14856.8|14854.8|7
1627619240000|2021-07-30 04:27:20|14856.7|14854.7|14856.7|14854.7|14856.9|14854.9|14856.3|14854.3|7
1627619250000|2021-07-30 04:27:30|14856.5|14854.5|14856.9|14854.9|14856.9|14854.9|14856.5|14854.5|2
1627619260000|2021-07-30 04:27:40|14857|14855|14856.9|14854.9|14857.3|14855.3|14856.9|14854.9|5
1627619270000|2021-07-30 04:27:50|14857|14855|14857|14855|14857|14855|14857|14855|0
1627619280000|2021-07-30 04:28:00|14856.9|14854.9|14856.8|14854.8|14856.9|14854.9|14856.5|14854.5|5
1627619290000|2021-07-30 04:28:10|14856.7|14854.7|14856.8|14854.8|14856.9|14854.9|14856.7|14854.7|1
1627619310000|2021-07-30 04:28:30|14856.7|14854.7|14856.5|14854.5|14856.7|14854.7|14856.5|14854.5|2
1627619320000|2021-07-30 04:28:40|14856.3|14854.3|14855.4|14853.4|14856.3|14854.3|14855.3|14853.3|15
1627619330000|2021-07-30 04:28:50|14855.3|14853.3|14855|14853|14855.7|14853.7|14855|14853|13
1627619340000|2021-07-30 04:29:00|14855.2|14853.2|14854.8|14852.8|14855.2|14853.2|14854.4|14852.4|8
1627619350000|2021-07-30 04:29:10|14854.7|14852.7|14854.8|14852.8|14854.8|14852.8|14854.4|14852.4|7
1627619360000|2021-07-30 04:29:20|14854.7|14852.7|14854.7|14852.7|14855.2|14853.2|14854.7|14852.7|10
1627619370000|2021-07-30 04:29:30|14854.9|14852.9|14854.8|14852.8|14855.3|14853.3|14854.8|14852.8|1
1627619380000|2021-07-30 04:29:40|14854.7|14852.7|14854.3|14852.3|14854.7|14852.7|14854.2|14852.2|8
1627619390000|2021-07-30 04:29:50|14854.2|14852.2|14853.2|14851.2|14854.3|14852.3|14853.2|14851.2|26
1627619400000|2021-07-30 04:30:00|14853|14851|14854|14852|14854.3|14852.3|14853|14851|8
1627619410000|2021-07-30 04:30:10|14853.9|14851.9|14853.5|14851.5|14853.9|14851.9|14853.5|14851.5|4
1627619420000|2021-07-30 04:30:20|14853.3|14851.3|14853.2|14851.2|14853.3|14851.3|14853|14851|7
1627619430000|2021-07-30 04:30:30|14853|14851|14850.2|14848.2|14853.2|14851.2|14849.8|14847.8|87
1627619440000|2021-07-30 04:30:40|14850|14848|14850.8|14848.8|14850.9|14848.9|14850|14848|38
1627619450000|2021-07-30 04:30:50|14850.7|14848.7|14850.8|14848.8|14851.2|14849.2|14850.3|14848.3|11
1627619460000|2021-07-30 04:31:00|14850.9|14848.9|14850.8|14848.8|14851|14849|14850.2|14848.2|15
1627619470000|2021-07-30 04:31:10|14850.7|14848.7|14851.4|14849.4|14851.4|14849.4|14850.5|14848.5|8
1627619480000|2021-07-30 04:31:20|14851.3|14849.3|14851.9|14849.9|14851.9|14849.9|14851.3|14849.3|4
1627619490000|2021-07-30 04:31:30|14851.7|14849.7|14851.8|14849.8|14851.9|14849.9|14851.5|14849.5|1
1627619500000|2021-07-30 04:31:40|14851.7|14849.7|14851.5|14849.5|14851.9|14849.9|14851.5|14849.5|6
1627619510000|2021-07-30 04:31:50|14851.7|14849.7|14851.8|14849.8|14851.9|14849.9|14851.7|14849.7|2
1627619520000|2021-07-30 04:32:00|14851.9|14849.9|14851.9|14849.9|14852|14850|14851.7|14849.7|2
1627619530000|2021-07-30 04:32:10|14851.8|14849.8|14851.8|14849.8|14852|14850|14851.7|14849.7|2
1627619540000|2021-07-30 04:32:20|14851.7|14849.7|14852.5|14850.5|14852.5|14850.5|14851.7|14849.7|14
1627619550000|2021-07-30 04:32:30|14852.4|14850.4|14853.2|14851.2|14853.7|14851.7|14852.4|14850.4|19
1627619560000|2021-07-30 04:32:40|14853|14851|14853|14851|14853.2|14851.2|14852.7|14850.7|10
1627619570000|2021-07-30 04:32:50|14853.2|14851.2|14852.3|14850.3|14853.2|14851.2|14852.3|14850.3|11
1627619580000|2021-07-30 04:33:00|14852.2|14850.2|14851.9|14849.9|14852.2|14850.2|14851.8|14849.8|11
1627619590000|2021-07-30 04:33:10|14852|14850|14852.3|14850.3|14852.3|14850.3|14852|14850|5
1627619600000|2021-07-30 04:33:20|14852.2|14850.2|14852.5|14850.5|14852.7|14850.7|14852|14850|9
1627619610000|2021-07-30 04:33:30|14852.4|14850.4|14852.5|14850.5|14852.5|14850.5|14852.4|14850.4|0
1627619620000|2021-07-30 04:33:40|14852.7|14850.7|14853.3|14851.3|14853.3|14851.3|14852.7|14850.7|3
1627619630000|2021-07-30 04:33:50|14853.2|14851.2|14853.2|14851.2|14853.2|14851.2|14853|14851|3
1627619640000|2021-07-30 04:34:00|14852.9|14850.9|14853.5|14851.5|14853.5|14851.5|14852.9|14850.9|5
1627619660000|2021-07-30 04:34:20|14853.4|14851.4|14853.5|14851.5|14853.5|14851.5|14853.4|14851.4|0
1627619670000|2021-07-30 04:34:30|14853.4|14851.4|14852.5|14850.5|14853.7|14851.7|14852.4|14850.4|11
1627619680000|2021-07-30 04:34:40|14852.4|14850.4|14851.9|14849.9|14852.4|14850.4|14851.5|14849.5|4
1627619690000|2021-07-30 04:34:50|14851.8|14849.8|14851|14849|14851.8|14849.8|14850.9|14848.9|9
1627619700000|2021-07-30 04:35:00|14850.9|14848.9|14850.3|14848.3|14850.9|14848.9|14850.3|14848.3|9
1627619710000|2021-07-30 04:35:10|14850.4|14848.4|14850.9|14848.9|14850.9|14848.9|14850|14848|9
1627619720000|2021-07-30 04:35:20|14850.8|14848.8|14851|14849|14851|14849|14850.7|14848.7|1
1627619730000|2021-07-30 04:35:30|14851.3|14849.3|14851.2|14849.2|14851.3|14849.3|14851|14849|1
1627619740000|2021-07-30 04:35:40|14851.4|14849.4|14851.9|14849.9|14852.2|14850.2|14851.4|14849.4|5
1627619750000|2021-07-30 04:35:50|14852|14850|14851.9|14849.9|14852|14850|14851.9|14849.9|0
1627619760000|2021-07-30 04:36:00|14851.7|14849.7|14852|14850|14852|14850|14851.7|14849.7|2
1627619770000|2021-07-30 04:36:10|14851.9|14849.9|14852.3|14850.3|14852.7|14850.7|14851.8|14849.8|4
1627619780000|2021-07-30 04:36:20|14852.2|14850.2|14852.4|14850.4|14852.5|14850.5|14852.2|14850.2|0
1627619790000|2021-07-30 04:36:30|14852.5|14850.5|14852.5|14850.5|14852.7|14850.7|14852.4|14850.4|0
1627619800000|2021-07-30 04:36:40|14852.7|14850.7|14852.8|14850.8|14852.8|14850.8|14852.7|14850.7|0
1627619810000|2021-07-30 04:36:50|14852.9|14850.9|14852.8|14850.8|14853|14851|14852.8|14850.8|2
1627619820000|2021-07-30 04:37:00|14852.7|14850.7|14852.4|14850.4|14852.7|14850.7|14852.2|14850.2|6
1627619830000|2021-07-30 04:37:10|14852.3|14850.3|14852.3|14850.3|14852.3|14850.3|14852|14850|1
1627619840000|2021-07-30 04:37:20|14852.2|14850.2|14853|14851|14853|14851|14852.2|14850.2|2
1627619850000|2021-07-30 04:37:30|14853.3|14851.3|14853.2|14851.2|14853.7|14851.7|14853.2|14851.2|2
1627619860000|2021-07-30 04:37:40|14853.3|14851.3|14853.3|14851.3|14853.7|14851.7|14853.3|14851.3|1
1627619870000|2021-07-30 04:37:50|14853.4|14851.4|14854.8|14852.8|14854.9|14852.9|14853.4|14851.4|33
1627619880000|2021-07-30 04:38:00|14854.5|14852.5|14854|14852|14854.5|14852.5|14853.8|14851.8|9
1627619890000|2021-07-30 04:38:10|14853.9|14851.9|14854.3|14852.3|14854.3|14852.3|14853.7|14851.7|4
1627619900000|2021-07-30 04:38:20|14854.2|14852.2|14854.3|14852.3|14854.3|14852.3|14854.2|14852.2|1
1627619910000|2021-07-30 04:38:30|14854.7|14852.7|14855.2|14853.2|14855.2|14853.2|14854.7|14852.7|4
1627619920000|2021-07-30 04:38:40|14855.3|14853.3|14855.5|14853.5|14856.3|14854.3|14855.2|14853.2|26
1627619930000|2021-07-30 04:38:50|14855.2|14853.2|14855.3|14853.3|14855.4|14853.4|14855.2|14853.2|2
1627619940000|2021-07-30 04:39:00|14855.4|14853.4|14854.7|14852.7|14855.5|14853.5|14854.7|14852.7|6
1627619950000|2021-07-30 04:39:10|14854.5|14852.5|14856.2|14854.2|14856.4|14854.4|14854.5|14852.5|24
1627619960000|2021-07-30 04:39:20|14856|14854|14855.5|14853.5|14856|14854|14855.5|14853.5|4
1627619970000|2021-07-30 04:39:30|14855.7|14853.7|14855.7|14853.7|14855.9|14853.9|14855.5|14853.5|2
1627619980000|2021-07-30 04:39:40|14855.8|14853.8|14855.2|14853.2|14855.8|14853.8|14855.2|14853.2|6
1627619990000|2021-07-30 04:39:50|14855|14853|14854.9|14852.9|14855|14853|14854.7|14852.7|1
1627620000000|2021-07-30 04:40:00|14855|14853|14857|14855|14857.2|14855.2|14855|14853|14
1627620010000|2021-07-30 04:40:10|14857.2|14855.2|14857.5|14855.5|14857.5|14855.5|14857|14855|18
1627620020000|2021-07-30 04:40:20|14857.7|14855.7|14856.8|14854.8|14857.7|14855.7|14856.5|14854.5|5
1627620030000|2021-07-30 04:40:30|14856.7|14854.7|14856.3|14854.3|14856.7|14854.7|14856.3|14854.3|1
1627620040000|2021-07-30 04:40:40|14856.5|14854.5|14856.4|14854.4|14856.8|14854.8|14856.4|14854.4|2
1627620050000|2021-07-30 04:40:50|14856.3|14854.3|14855.9|14853.9|14856.3|14854.3|14855.4|14853.4|3
1627620060000|2021-07-30 04:41:00|14856|14854|14855.7|14853.7|14856|14854|14855.5|14853.5|3
1627620070000|2021-07-30 04:41:10|14855.5|14853.5|14855.9|14853.9|14855.9|14853.9|14855.4|14853.4|4
1627620080000|2021-07-30 04:41:20|14856|14854|14856.2|14854.2|14856.4|14854.4|14856|14854|0
1627620090000|2021-07-30 04:41:30|14856|14854|14855.7|14853.7|14856|14854|14855.7|14853.7|0
1627620100000|2021-07-30 04:41:40|14855.8|14853.8|14856|14854|14856.3|14854.3|14855.5|14853.5|4
1627620110000|2021-07-30 04:41:50|14855.9|14853.9|14855.7|14853.7|14856.2|14854.2|14855.7|14853.7|2
1627620120000|2021-07-30 04:42:00|14855.8|14853.8|14856.4|14854.4|14856.4|14854.4|14855.8|14853.8|3
1627620130000|2021-07-30 04:42:10|14856.5|14854.5|14856.7|14854.7|14856.9|14854.9|14856.5|14854.5|5
1627620140000|2021-07-30 04:42:20|14856.8|14854.8|14856|14854|14857.3|14855.3|14856|14854|8
1627620150000|2021-07-30 04:42:30|14856.2|14854.2|14856.4|14854.4|14856.5|14854.5|14856.2|14854.2|2
1627620160000|2021-07-30 04:42:40|14856.5|14854.5|14856.3|14854.3|14856.8|14854.8|14856.3|14854.3|2
1627620170000|2021-07-30 04:42:50|14856.2|14854.2|14855.5|14853.5|14856.2|14854.2|14855.4|14853.4|6
1627620180000|2021-07-30 04:43:00|14855.4|14853.4|14855.2|14853.2|14855.5|14853.5|14855.2|14853.2|3
1627620190000|2021-07-30 04:43:10|14855.3|14853.3|14855.5|14853.5|14855.7|14853.7|14855.3|14853.3|2
1627620200000|2021-07-30 04:43:20|14855.4|14853.4|14855.2|14853.2|14855.4|14853.4|14855.2|14853.2|0
1627620210000|2021-07-30 04:43:30|14855.3|14853.3|14855.7|14853.7|14855.8|14853.8|14855.2|14853.2|4
1627620220000|2021-07-30 04:43:40|14855.8|14853.8|14854.7|14852.7|14855.8|14853.8|14854.7|14852.7|8
1627620230000|2021-07-30 04:43:50|14854.8|14852.8|14854.7|14852.7|14855.2|14853.2|14854.7|14852.7|2
1627620240000|2021-07-30 04:44:00|14854.8|14852.8|14854.8|14852.8|14855|14853|14854.8|14852.8|0
1627620250000|2021-07-30 04:44:10|14854.9|14852.9|14855.2|14853.2|14856|14854|14854.9|14852.9|11
1627620260000|2021-07-30 04:44:20|14855.3|14853.3|14855.2|14853.2|14855.4|14853.4|14855|14853|1
1627620270000|2021-07-30 04:44:30|14855|14853|14855.2|14853.2|14855.2|14853.2|14855|14853|0
1627620280000|2021-07-30 04:44:40|14855|14853|14855.2|14853.2|14855.2|14853.2|14854.8|14852.8|3
1627620290000|2021-07-30 04:44:50|14855.3|14853.3|14855.5|14853.5|14855.5|14853.5|14855.2|14853.2|3
1627620300000|2021-07-30 04:45:00|14855.4|14853.4|14854.8|14852.8|14855.4|14853.4|14854.8|14852.8|2
1627620310000|2021-07-30 04:45:10|14854.7|14852.7|14855.2|14853.2|14855.2|14853.2|14854.7|14852.7|4
1627620320000|2021-07-30 04:45:20|14855|14853|14854.9|14852.9|14855|14853|14854.9|14852.9|1
1627620330000|2021-07-30 04:45:30|14854.8|14852.8|14854.2|14852.2|14854.8|14852.8|14853.9|14851.9|8
1627620340000|2021-07-30 04:45:40|14854|14852|14854.2|14852.2|14854.2|14852.2|14853.9|14851.9|6
1627620350000|2021-07-30 04:45:50|14854.3|14852.3|14854.5|14852.5|14854.7|14852.7|14854.3|14852.3|2
1627620360000|2021-07-30 04:46:00|14854.4|14852.4|14854.7|14852.7|14854.7|14852.7|14854.4|14852.4|2
1627620370000|2021-07-30 04:46:10|14854.3|14852.3|14854.2|14852.2|14854.4|14852.4|14854.2|14852.2|7
1627620380000|2021-07-30 04:46:20|14854.3|14852.3|14853.8|14851.8|14854.3|14852.3|14853.8|14851.8|5
1627620390000|2021-07-30 04:46:30|14853.7|14851.7|14854.2|14852.2|14854.4|14852.4|14853.5|14851.5|6
1627620400000|2021-07-30 04:46:40|14854.4|14852.4|14854.2|14852.2|14854.4|14852.4|14854|14852|3
1627620410000|2021-07-30 04:46:50|14854.3|14852.3|14854.4|14852.4|14854.4|14852.4|14854.3|14852.3|1
1627620420000|2021-07-30 04:47:00|14854.5|14852.5|14854.5|14852.5|14854.7|14852.7|14854.5|14852.5|1
1627620430000|2021-07-30 04:47:10|14854.7|14852.7|14854.9|14852.9|14854.9|14852.9|14854.7|14852.7|1
1627620440000|2021-07-30 04:47:20|14854.8|14852.8|14854.9|14852.9|14854.9|14852.9|14854.8|14852.8|0
1627620450000|2021-07-30 04:47:30|14855|14853|14857|14855|14857.2|14855.2|14855|14853|19
1627620460000|2021-07-30 04:47:40|14856.9|14854.9|14856.3|14854.3|14857.2|14855.2|14855.9|14853.9|6
1627620470000|2021-07-30 04:47:50|14856.4|14854.4|14856.5|14854.5|14856.5|14854.5|14856.4|14854.4|0
1627620480000|2021-07-30 04:48:00|14856.3|14854.3|14854.8|14852.8|14856.4|14854.4|14854.8|14852.8|28
1627620490000|2021-07-30 04:48:10|14855.2|14853.2|14855.3|14853.3|14855.3|14853.3|14855|14853|6
1627620500000|2021-07-30 04:48:20|14855.4|14853.4|14855.2|14853.2|14855.4|14853.4|14854.9|14852.9|2
1627620510000|2021-07-30 04:48:30|14855|14853|14855|14853|14855|14853|14855|14853|0
1627620520000|2021-07-30 04:48:40|14854.9|14852.9|14854.8|14852.8|14854.9|14852.9|14854.8|14852.8|0
1627620530000|2021-07-30 04:48:50|14854.7|14852.7|14854.8|14852.8|14854.8|14852.8|14854.5|14852.5|6
1627620540000|2021-07-30 04:49:00|14854.7|14852.7|14854.2|14852.2|14854.7|14852.7|14853.9|14851.9|8
1627620550000|2021-07-30 04:49:10|14854|14852|14853.9|14851.9|14854.2|14852.2|14853.9|14851.9|2
1627620560000|2021-07-30 04:49:20|14854|14852|14853.9|14851.9|14854.5|14852.5|14853.8|14851.8|3
1627620570000|2021-07-30 04:49:30|14854|14852|14854.2|14852.2|14854.2|14852.2|14854|14852|1
1627620590000|2021-07-30 04:49:50|14854.4|14852.4|14854.7|14852.7|14854.7|14852.7|14854.4|14852.4|2
1627620600000|2021-07-30 04:50:00|14854.8|14852.8|14855.2|14853.2|14855.3|14853.3|14854.8|14852.8|4
1627620610000|2021-07-30 04:50:10|14855.3|14853.3|14855.9|14853.9|14855.9|14853.9|14855.3|14853.3|6
1627620620000|2021-07-30 04:50:20|14855.3|14853.3|14855.2|14853.2|14855.4|14853.4|14855|14853|4
1627620630000|2021-07-30 04:50:30|14855|14853|14854.8|14852.8|14855|14853|14854.8|14852.8|0
1627620640000|2021-07-30 04:50:40|14854.7|14852.7|14854.5|14852.5|14854.7|14852.7|14854.4|14852.4|1
1627620650000|2021-07-30 04:50:50|14854.4|14852.4|14854.2|14852.2|14854.4|14852.4|14854.2|14852.2|2
1627620660000|2021-07-30 04:51:00|14854|14852|14854.5|14852.5|14854.9|14852.9|14853.9|14851.9|7
1627620670000|2021-07-30 04:51:10|14854.7|14852.7|14854.7|14852.7|14854.7|14852.7|14854.4|14852.4|2
1627620680000|2021-07-30 04:51:20|14854.5|14852.5|14854.2|14852.2|14854.5|14852.5|14854|14852|5
1627620690000|2021-07-30 04:51:30|14854|14852|14853.9|14851.9|14854.2|14852.2|14853.8|14851.8|1
1627620700000|2021-07-30 04:51:40|14853.8|14851.8|14853.3|14851.3|14853.8|14851.8|14853.3|14851.3|0
1627620710000|2021-07-30 04:51:50|14853.2|14851.2|14853.4|14851.4|14853.4|14851.4|14852.9|14850.9|2
1627620720000|2021-07-30 04:52:00|14853.3|14851.3|14852.5|14850.5|14853.3|14851.3|14852.5|14850.5|4
1627620730000|2021-07-30 04:52:10|14852.3|14850.3|14852.4|14850.4|14852.7|14850.7|14852.2|14850.2|7
1627620740000|2021-07-30 04:52:20|14852.3|14850.3|14852.4|14850.4|14852.7|14850.7|14852|14850|6
1627620750000|2021-07-30 04:52:30|14852.5|14850.5|14853.3|14851.3|14853.3|14851.3|14852.4|14850.4|0
1627620760000|2021-07-30 04:52:40|14853.2|14851.2|14853.3|14851.3|14853.3|14851.3|14853.2|14851.2|0
1627620770000|2021-07-30 04:52:50|14853.2|14851.2|14853.2|14851.2|14853.3|14851.3|14853.2|14851.2|7
1627620780000|2021-07-30 04:53:00|14853|14851|14853.2|14851.2|14853.2|14851.2|14852.7|14850.7|2
1627620790000|2021-07-30 04:53:10|14853|14851|14853.2|14851.2|14853.2|14851.2|14853|14851|0
1627620800000|2021-07-30 04:53:20|14853|14851|14852.5|14850.5|14853|14851|14852.5|14850.5|1
1627620810000|2021-07-30 04:53:30|14852.7|14850.7|14852.9|14850.9|14852.9|14850.9|14852.7|14850.7|1
1627620820000|2021-07-30 04:53:40|14852.8|14850.8|14852.8|14850.8|14852.8|14850.8|14852.8|14850.8|0
1627620830000|2021-07-30 04:53:50|14852.7|14850.7|14852.3|14850.3|14852.7|14850.7|14852.3|14850.3|4
1627620840000|2021-07-30 04:54:00|14852.4|14850.4|14852.4|14850.4|14852.5|14850.5|14852.2|14850.2|2
1627620850000|2021-07-30 04:54:10|14852|14850|14852.4|14850.4|14852.4|14850.4|14851.9|14849.9|7
1627620860000|2021-07-30 04:54:20|14852.5|14850.5|14852.9|14850.9|14852.9|14850.9|14852.5|14850.5|3
1627620870000|2021-07-30 04:54:30|14853.2|14851.2|14852.9|14850.9|14853.7|14851.7|14852.8|14850.8|3
1627620880000|2021-07-30 04:54:40|14853|14851|14853.3|14851.3|14853.3|14851.3|14853|14851|0
1627620890000|2021-07-30 04:54:50|14853.2|14851.2|14852.9|14850.9|14853.8|14851.8|14852.9|14850.9|33
1627620900000|2021-07-30 04:55:00|14853|14851|14852.9|14850.9|14853|14851|14852.9|14850.9|4
1627620910000|2021-07-30 04:55:10|14853|14851|14852.5|14850.5|14853|14851|14852.5|14850.5|2
1627620920000|2021-07-30 04:55:20|14852.7|14850.7|14853.2|14851.2|14853.7|14851.7|14852.7|14850.7|8
1627620930000|2021-07-30 04:55:30|14853|14851|14853.2|14851.2|14853.2|14851.2|14852.8|14850.8|3
1627620940000|2021-07-30 04:55:40|14853|14851|14853.2|14851.2|14853.2|14851.2|14852.9|14850.9|0
1627620950000|2021-07-30 04:55:50|14853|14851|14852.2|14850.2|14853|14851|14852.2|14850.2|4
1627620960000|2021-07-30 04:56:00|14852.3|14850.3|14852.3|14850.3|14852.8|14850.8|14852.3|14850.3|4
1627620970000|2021-07-30 04:56:10|14852.2|14850.2|14852.4|14850.4|14852.8|14850.8|14852.2|14850.2|2
1627620980000|2021-07-30 04:56:20|14852.5|14850.5|14852.4|14850.4|14852.5|14850.5|14852.3|14850.3|1
1627620990000|2021-07-30 04:56:30|14852.3|14850.3|14852|14850|14852.3|14850.3|14851.9|14849.9|2
1627621000000|2021-07-30 04:56:40|14852.2|14850.2|14852.2|14850.2|14852.3|14850.3|14852.2|14850.2|1
1627621010000|2021-07-30 04:56:50|14852|14850|14851.9|14849.9|14852|14850|14851.8|14849.8|3
1627621020000|2021-07-30 04:57:00|14852|14850|14853.2|14851.2|14853.3|14851.3|14851.8|14849.8|12
1627621030000|2021-07-30 04:57:10|14853.3|14851.3|14852.9|14850.9|14853.3|14851.3|14852.9|14850.9|6
1627621050000|2021-07-30 04:57:30|14853|14851|14852.8|14850.8|14853.2|14851.2|14852.8|14850.8|2
1627621060000|2021-07-30 04:57:40|14852.9|14850.9|14854|14852|14854.2|14852.2|14852.9|14850.9|8
1627621070000|2021-07-30 04:57:50|14853.9|14851.9|14854|14852|14854.2|14852.2|14853.9|14851.9|2
1627621080000|2021-07-30 04:58:00|14854.2|14852.2|14854.7|14852.7|14854.7|14852.7|14853.9|14851.9|10
1627621090000|2021-07-30 04:58:10|14854.5|14852.5|14854.5|14852.5|14854.8|14852.8|14854.4|14852.4|3
1627621100000|2021-07-30 04:58:20|14854.7|14852.7|14855|14853|14855.3|14853.3|14854.7|14852.7|7
1627621110000|2021-07-30 04:58:30|14855.2|14853.2|14854.4|14852.4|14855.7|14853.7|14854.3|14852.3|25
1627621120000|2021-07-30 04:58:40|14854.3|14852.3|14854.8|14852.8|14854.8|14852.8|14854.3|14852.3|7
1627621130000|2021-07-30 04:58:50|14854.9|14852.9|14854.2|14852.2|14854.9|14852.9|14854.2|14852.2|5
1627621140000|2021-07-30 04:59:00|14854.3|14852.3|14854.9|14852.9|14854.9|14852.9|14854.3|14852.3|2
1627621150000|2021-07-30 04:59:10|14854.7|14852.7|14854.2|14852.2|14854.7|14852.7|14854.2|14852.2|0
1627621160000|2021-07-30 04:59:20|14854.4|14852.4|14854.5|14852.5|14854.5|14852.5|14854.3|14852.3|4
1627621170000|2021-07-30 04:59:30|14854.4|14852.4|14854|14852|14854.4|14852.4|14854|14852|2
1627621180000|2021-07-30 04:59:40|14854.2|14852.2|14854.2|14852.2|14854.2|14852.2|14854.2|14852.2|3
1627621190000|2021-07-30 04:59:50|14854.3|14852.3|14853.2|14851.2|14854.3|14852.3|14853.2|14851.2|1
1627621200000|2021-07-30 05:00:00|14853|14851|14853.8|14851.8|14853.8|14851.8|14852.3|14850.3|17
1627621210000|2021-07-30 05:00:10|14853.7|14851.7|14854|14852|14854.3|14852.3|14853.5|14851.5|13
1627621220000|2021-07-30 05:00:20|14853.7|14851.7|14853.3|14851.3|14854|14852|14853|14851|5
1627621230000|2021-07-30 05:00:30|14853.4|14851.4|14852.2|14850.2|14853.4|14851.4|14851.9|14849.9|3
1627621240000|2021-07-30 05:00:40|14851.9|14849.9|14848.2|14846.2|14852.4|14850.4|14848.2|14846.2|90
1627621250000|2021-07-30 05:00:50|14848|14846|14838.3|14836.3|14848|14846|14833.9|14831.9|456
1627621260000|2021-07-30 05:01:00|14838.7|14836.7|14840.4|14838.4|14841.2|14839.2|14838.2|14836.2|62
1627621270000|2021-07-30 05:01:10|14840.3|14838.3|14841.9|14839.9|14842|14840|14839.4|14837.4|19
1627621280000|2021-07-30 05:01:20|14842|14840|14843.3|14841.3|14843.3|14841.3|14841.7|14839.7|22
1627621290000|2021-07-30 05:01:30|14843.4|14841.4|14844.8|14842.8|14844.9|14842.9|14841.7|14839.7|42
1627621300000|2021-07-30 05:01:40|14844.9|14842.9|14843.7|14841.7|14845.7|14843.7|14843.4|14841.4|37
1627621310000|2021-07-30 05:01:50|14843.5|14841.5|14842.2|14840.2|14843.5|14841.5|14841.9|14839.9|27
1627621320000|2021-07-30 05:02:00|14842.3|14840.3|14842.4|14840.4|14842.7|14840.7|14841.8|14839.8|8
1627621330000|2021-07-30 05:02:10|14842.7|14840.7|14844.9|14842.9|14846.2|14844.2|14842.3|14840.3|33
1627621340000|2021-07-30 05:02:20|14845|14843|14845.3|14843.3|14845.5|14843.5|14844.7|14842.7|7
1627621350000|2021-07-30 05:02:30|14845.4|14843.4|14846|14844|14847.4|14845.4|14845.3|14843.3|29
1627621360000|2021-07-30 05:02:40|14845.9|14843.9|14847.5|14845.5|14847.7|14845.7|14845.8|14843.8|14
1627621370000|2021-07-30 05:02:50|14847.4|14845.4|14846.5|14844.5|14847.7|14845.7|14846.2|14844.2|38
1627621380000|2021-07-30 05:03:00|14845.9|14843.9|14845.5|14843.5|14846|14844|14845.4|14843.4|17
1627621390000|2021-07-30 05:03:10|14845.4|14843.4|14846.4|14844.4|14846.5|14844.5|14845.4|14843.4|6
1627621400000|2021-07-30 05:03:20|14846.5|14844.5|14848.4|14846.4|14848.7|14846.7|14846.5|14844.5|19
1627621410000|2021-07-30 05:03:30|14848.5|14846.5|14851.2|14849.2|14851.9|14849.9|14848.5|14846.5|67
1627621420000|2021-07-30 05:03:40|14851.4|14849.4|14851|14849|14852.9|14850.9|14850.8|14848.8|20
1627621430000|2021-07-30 05:03:50|14850.9|14848.9|14850.2|14848.2|14851.9|14849.9|14850|14848|9
1627621440000|2021-07-30 05:04:00|14850|14848|14848.9|14846.9|14850.2|14848.2|14848.3|14846.3|41
1627621450000|2021-07-30 05:04:10|14849|14847|14848.8|14846.8|14849.9|14847.9|14848|14846|17
1627621460000|2021-07-30 05:04:20|14848.7|14846.7|14847.4|14845.4|14848.7|14846.7|14846.2|14844.2|29
1627621470000|2021-07-30 05:04:30|14847.3|14845.3|14847.8|14845.8|14848.3|14846.3|14847|14845|36
1627621480000|2021-07-30 05:04:40|14848.2|14846.2|14849.2|14847.2|14849.3|14847.3|14847.8|14845.8|21
1627621490000|2021-07-30 05:04:50|14849.3|14847.3|14849.7|14847.7|14849.8|14847.8|14848.8|14846.8|11
1627621500000|2021-07-30 05:05:00|14849.8|14847.8|14849.9|14847.9|14850.9|14848.9|14849.7|14847.7|25
1627621510000|2021-07-30 05:05:10|14849.8|14847.8|14850.9|14848.9|14850.9|14848.9|14849|14847|1
1627621520000|2021-07-30 05:05:20|14850.7|14848.7|14850.2|14848.2|14851|14849|14850.2|14848.2|4
1627621530000|2021-07-30 05:05:30|14849.9|14847.9|14851.2|14849.2|14851.4|14849.4|14849.9|14847.9|16
1627621540000|2021-07-30 05:05:40|14851|14849|14849.9|14847.9|14851|14849|14849.8|14847.8|6
1627621550000|2021-07-30 05:05:50|14849.8|14847.8|14848.9|14846.9|14849.9|14847.9|14848.4|14846.4|6
1627621560000|2021-07-30 05:06:00|14849.4|14847.4|14850.5|14848.5|14850.9|14848.9|14849|14847|7
1627621570000|2021-07-30 05:06:10|14850.7|14848.7|14851.9|14849.9|14852.4|14850.4|14850.2|14848.2|12
1627621580000|2021-07-30 05:06:20|14852|14850|14851.4|14849.4|14852.9|14850.9|14851.4|14849.4|11
1627621590000|2021-07-30 05:06:30|14851.5|14849.5|14851.3|14849.3|14851.9|14849.9|14851|14849|4
1627621600000|2021-07-30 05:06:40|14851.4|14849.4|14851.5|14849.5|14851.8|14849.8|14851.2|14849.2|5
1627621610000|2021-07-30 05:06:50|14851.4|14849.4|14849.5|14847.5|14851.7|14849.7|14849.3|14847.3|13
1627621620000|2021-07-30 05:07:00|14849.2|14847.2|14849.3|14847.3|14850.5|14848.5|14849.2|14847.2|17
1627621630000|2021-07-30 05:07:10|14849.2|14847.2|14849.9|14847.9|14850.3|14848.3|14849.2|14847.2|10
1627621640000|2021-07-30 05:07:20|14850|14848|14848.7|14846.7|14850|14848|14848.2|14846.2|10
1627621650000|2021-07-30 05:07:30|14848.8|14846.8|14850.3|14848.3|14850.8|14848.8|14848.7|14846.7|10
1627621660000|2021-07-30 05:07:40|14850.4|14848.4|14849.8|14847.8|14850.4|14848.4|14849.3|14847.3|1
1627621670000|2021-07-30 05:07:50|14849.9|14847.9|14849.8|14847.8|14850.2|14848.2|14849.7|14847.7|1
1627621680000|2021-07-30 05:08:00|14849.4|14847.4|14848.7|14846.7|14849.4|14847.4|14848|14846|9
1627621690000|2021-07-30 05:08:10|14848.8|14846.8|14850|14848|14850.2|14848.2|14848.7|14846.7|2
1627621700000|2021-07-30 05:08:20|14849.9|14847.9|14850.9|14848.9|14851.4|14849.4|14849.8|14847.8|9
1627621710000|2021-07-30 05:08:30|14851|14849|14851.2|14849.2|14851.4|14849.4|14850.7|14848.7|8
1627621720000|2021-07-30 05:08:40|14851|14849|14849|14847|14851.2|14849.2|14848.9|14846.9|3
1627621730000|2021-07-30 05:08:50|14848.9|14846.9|14849|14847|14850.2|14848.2|14848.8|14846.8|8
1627621740000|2021-07-30 05:09:00|14849.3|14847.3|14849.2|14847.2|14850.2|14848.2|14849.2|14847.2|3
1627621750000|2021-07-30 05:09:10|14849|14847|14846.8|14844.8|14849.2|14847.2|14846.8|14844.8|12
1627621760000|2021-07-30 05:09:20|14846.4|14844.4|14847.2|14845.2|14847.4|14845.4|14845.4|14843.4|48
1627621770000|2021-07-30 05:09:30|14846.9|14844.9|14845.9|14843.9|14847|14845|14844.7|14842.7|20
1627621780000|2021-07-30 05:09:40|14845.7|14843.7|14846.5|14844.5|14846.9|14844.9|14845.4|14843.4|12
1627621790000|2021-07-30 05:09:50|14846.4|14844.4|14846.7|14844.7|14847.5|14845.5|14846.4|14844.4|20
1627621800000|2021-07-30 05:10:00|14846.5|14844.5|14845.9|14843.9|14847.4|14845.4|14845.9|14843.9|9
1627621810000|2021-07-30 05:10:10|14846|14844|14844.7|14842.7|14846.5|14844.5|14844.7|14842.7|18
1627621820000|2021-07-30 05:10:20|14844.8|14842.8|14845.3|14843.3|14845.7|14843.7|14844.7|14842.7|23
1627621830000|2021-07-30 05:10:30|14845.4|14843.4|14843.4|14841.4|14845.4|14843.4|14843.2|14841.2|44
1627621840000|2021-07-30 05:10:40|14843.9|14841.9|14844.3|14842.3|14844.5|14842.5|14843.4|14841.4|14
1627621850000|2021-07-30 05:10:50|14844.4|14842.4|14844.2|14842.2|14844.9|14842.9|14843.9|14841.9|5
1627621860000|2021-07-30 05:11:00|14844|14842|14844.2|14842.2|14844.3|14842.3|14844|14842|1
1627621870000|2021-07-30 05:11:10|14844|14842|14842.8|14840.8|14844.3|14842.3|14842.5|14840.5|10
1627621880000|2021-07-30 05:11:20|14843|14841|14842.5|14840.5|14843.3|14841.3|14842.5|14840.5|13
1627621890000|2021-07-30 05:11:30|14842.7|14840.7|14839|14837|14842.7|14840.7|14838.5|14836.5|102
1627621900000|2021-07-30 05:11:40|14838.9|14836.9|14840.9|14838.9|14840.9|14838.9|14838.5|14836.5|26
1627621910000|2021-07-30 05:11:50|14841|14839|14840.7|14838.7|14841.9|14839.9|14840.7|14838.7|46
1627621920000|2021-07-30 05:12:00|14840.8|14838.8|14840.2|14838.2|14840.8|14838.8|14838.4|14836.4|77
1627621930000|2021-07-30 05:12:10|14840|14838|14839.3|14837.3|14840|14838|14838.2|14836.2|21
1627621940000|2021-07-30 05:12:20|14839.2|14837.2|14838.2|14836.2|14839.2|14837.2|14838|14836|9
1627621950000|2021-07-30 05:12:30|14838|14836|14837.5|14835.5|14838.2|14836.2|14837.2|14835.2|16
1627621960000|2021-07-30 05:12:40|14837.4|14835.4|14836.5|14834.5|14837.9|14835.9|14836.2|14834.2|52
1627621970000|2021-07-30 05:12:50|14836.2|14834.2|14835.2|14833.2|14836.2|14834.2|14834.4|14832.4|23
1627621980000|2021-07-30 05:13:00|14835|14833|14837.7|14835.7|14838.7|14836.7|14834.9|14832.9|45
1627621990000|2021-07-30 05:13:10|14838.2|14836.2|14836.7|14834.7|14838.7|14836.7|14836.7|14834.7|17
1627622000000|2021-07-30 05:13:20|14836.5|14834.5|14836.8|14834.8|14837.7|14835.7|14836.5|14834.5|32
1627622010000|2021-07-30 05:13:30|14836.9|14834.9|14837.3|14835.3|14837.8|14835.8|14836.9|14834.9|8
1627622020000|2021-07-30 05:13:40|14837.2|14835.2|14838.2|14836.2|14838.2|14836.2|14837.2|14835.2|17
1627622030000|2021-07-30 05:13:50|14838|14836|14837.8|14835.8|14838.5|14836.5|14837.4|14835.4|14
1627622040000|2021-07-30 05:14:00|14837.9|14835.9|14838|14836|14838.2|14836.2|14836.7|14834.7|15
1627622050000|2021-07-30 05:14:10|14837.8|14835.8|14836.8|14834.8|14838.2|14836.2|14836.7|14834.7|29
1627622060000|2021-07-30 05:14:20|14836.9|14834.9|14837.4|14835.4|14838.4|14836.4|14836.2|14834.2|65
1627622070000|2021-07-30 05:14:30|14837.7|14835.7|14837.5|14835.5|14837.7|14835.7|14836.9|14834.9|9
1627622080000|2021-07-30 05:14:40|14837.4|14835.4|14836.7|14834.7|14837.5|14835.5|14836.4|14834.4|8
1627622090000|2021-07-30 05:14:50|14836.5|14834.5|14836.5|14834.5|14836.8|14834.8|14836.2|14834.2|30
1627622100000|2021-07-30 05:15:00|14836.4|14834.4|14833.7|14831.7|14836.4|14834.4|14833.4|14831.4|68
1627622110000|2021-07-30 05:15:10|14833.4|14831.4|14833.7|14831.7|14834|14832|14833.4|14831.4|53
1627622120000|2021-07-30 05:15:20|14833.8|14831.8|14834.4|14832.4|14834.5|14832.5|14833.3|14831.3|25
1627622130000|2021-07-30 05:15:30|14834.2|14832.2|14828.4|14826.4|14834.2|14832.2|14827|14825|396
1627622140000|2021-07-30 05:15:40|14828.5|14826.5|14828.9|14826.9|14829.4|14827.4|14827.4|14825.4|64
1627622150000|2021-07-30 05:15:50|14829|14827|14827.7|14825.7|14829|14827|14827.7|14825.7|45
1627622160000|2021-07-30 05:16:00|14827.8|14825.8|14825.3|14823.3|14828.2|14826.2|14823.2|14821.2|147
1627622170000|2021-07-30 05:16:10|14825.7|14823.7|14825.4|14823.4|14826.9|14824.9|14825.4|14823.4|48
1627622180000|2021-07-30 05:16:20|14825.3|14823.3|14826.7|14824.7|14826.9|14824.9|14824.9|14822.9|22
1627622190000|2021-07-30 05:16:30|14826.4|14824.4|14824.9|14822.9|14826.4|14824.4|14824.5|14822.5|29
1627622200000|2021-07-30 05:16:40|14825|14823|14825.9|14823.9|14825.9|14823.9|14824.9|14822.9|10
1627622210000|2021-07-30 05:16:50|14825.8|14823.8|14825.8|14823.8|14826.9|14824.9|14825.4|14823.4|17
1627622220000|2021-07-30 05:17:00|14825.9|14823.9|14827.8|14825.8|14828.7|14826.7|14825.9|14823.9|56
1627622230000|2021-07-30 05:17:10|14827.9|14825.9|14826.8|14824.8|14828.2|14826.2|14826.2|14824.2|21
1627622240000|2021-07-30 05:17:20|14826.7|14824.7|14826.5|14824.5|14827.2|14825.2|14826.4|14824.4|7
1627622250000|2021-07-30 05:17:30|14826.2|14824.2|14825.9|14823.9|14827.3|14825.3|14825.9|14823.9|23
1627622260000|2021-07-30 05:17:40|14825.5|14823.5|14826.7|14824.7|14826.7|14824.7|14825.2|14823.2|54
1627622270000|2021-07-30 05:17:50|14826.5|14824.5|14825.5|14823.5|14826.5|14824.5|14825.4|14823.4|10
1627622280000|2021-07-30 05:18:00|14825.7|14823.7|14825.9|14823.9|14826|14824|14824.4|14822.4|41
1627622290000|2021-07-30 05:18:10|14826|14824|14827.5|14825.5|14827.5|14825.5|14825.4|14823.4|23
1627622300000|2021-07-30 05:18:20|14828.3|14826.3|14829.5|14827.5|14829.8|14827.8|14827.7|14825.7|46
1627622310000|2021-07-30 05:18:30|14830|14828|14829.5|14827.5|14831.4|14829.4|14829.5|14827.5|72
1627622320000|2021-07-30 05:18:40|14829.7|14827.7|14830.2|14828.2|14830.4|14828.4|14829.3|14827.3|8
1627622330000|2021-07-30 05:18:50|14830.3|14828.3|14831|14829|14831|14829|14830.2|14828.2|8
1627622340000|2021-07-30 05:19:00|14831.5|14829.5|14832|14830|14832.2|14830.2|14830.8|14828.8|14
1627622350000|2021-07-30 05:19:10|14831.9|14829.9|14832.5|14830.5|14832.7|14830.7|14831.7|14829.7|24
1627622360000|2021-07-30 05:19:20|14832.7|14830.7|14833|14831|14833.4|14831.4|14832.7|14830.7|18
1627622370000|2021-07-30 05:19:30|14832.9|14830.9|14831.5|14829.5|14833|14831|14831.5|14829.5|18
1627622380000|2021-07-30 05:19:40|14831.3|14829.3|14831.3|14829.3|14831.5|14829.5|14830.8|14828.8|12
1627622390000|2021-07-30 05:19:50|14831.4|14829.4|14831.3|14829.3|14832|14830|14831.2|14829.2|15
1627622400000|2021-07-30 05:20:00|14831.5|14829.5|14831.7|14829.7|14833.2|14831.2|14831.4|14829.4|17
1627622410000|2021-07-30 05:20:10|14831.9|14829.9|14830.5|14828.5|14832.2|14830.2|14828.9|14826.9|80
1627622420000|2021-07-30 05:20:20|14830.9|14828.9|14828.9|14826.9|14830.9|14828.9|14828.8|14826.8|8
1627622430000|2021-07-30 05:20:30|14828.8|14826.8|14830.2|14828.2|14830.2|14828.2|14828.5|14826.5|13
1627622440000|2021-07-30 05:20:40|14830|14828|14831.3|14829.3|14831.7|14829.7|14830|14828|6
1627622450000|2021-07-30 05:20:50|14831.2|14829.2|14831.2|14829.2|14831.8|14829.8|14829.5|14827.5|15
1627622460000|2021-07-30 05:21:00|14831|14829|14832.2|14830.2|14832.2|14830.2|14830.8|14828.8|17
1627622470000|2021-07-30 05:21:10|14831.3|14829.3|14831.9|14829.9|14831.9|14829.9|14830.9|14828.9|9
1627622480000|2021-07-30 05:21:20|14831.8|14829.8|14829.2|14827.2|14831.8|14829.8|14829|14827|25
1627622490000|2021-07-30 05:21:30|14829.4|14827.4|14829|14827|14830.2|14828.2|14828.7|14826.7|69
1627622500000|2021-07-30 05:21:40|14828.9|14826.9|14827|14825|14830.8|14828.8|14827|14825|62
1627622510000|2021-07-30 05:21:50|14826.7|14824.7|14826.7|14824.7|14826.8|14824.8|14825.7|14823.7|31
1627622520000|2021-07-30 05:22:00|14826.5|14824.5|14827.2|14825.2|14827.7|14825.7|14826.4|14824.4|40
1627622530000|2021-07-30 05:22:10|14827.3|14825.3|14828.4|14826.4|14828.8|14826.8|14827.3|14825.3|7
1627622540000|2021-07-30 05:22:20|14828.5|14826.5|14826.9|14824.9|14828.7|14826.7|14826.7|14824.7|22
1627622550000|2021-07-30 05:22:30|14826.7|14824.7|14828.4|14826.4|14828.7|14826.7|14826.5|14824.5|7
1627622560000|2021-07-30 05:22:40|14828.5|14826.5|14825.2|14823.2|14829.3|14827.3|14824.8|14822.8|31
1627622570000|2021-07-30 05:22:50|14825|14823|14825.3|14823.3|14825.3|14823.3|14823.4|14821.4|42
1627622580000|2021-07-30 05:23:00|14825.2|14823.2|14825.8|14823.8|14826.2|14824.2|14824.9|14822.9|13
1627622590000|2021-07-30 05:23:10|14825.7|14823.7|14823.9|14821.9|14825.7|14823.7|14823.8|14821.8|6
1627622600000|2021-07-30 05:23:20|14824|14822|14825.8|14823.8|14827.3|14825.3|14824|14822|42
1627622610000|2021-07-30 05:23:30|14825.9|14823.9|14826.7|14824.7|14826.7|14824.7|14825.5|14823.5|13
1627622620000|2021-07-30 05:23:40|14826.5|14824.5|14826.9|14824.9|14827.9|14825.9|14825.7|14823.7|5
1627622630000|2021-07-30 05:23:50|14827|14825|14828.3|14826.3|14828.3|14826.3|14827|14825|6
1627622640000|2021-07-30 05:24:00|14828.2|14826.2|14827|14825|14828.8|14826.8|14826.9|14824.9|14
1627622650000|2021-07-30 05:24:10|14827.3|14825.3|14828|14826|14828.4|14826.4|14827.3|14825.3|4
1627622660000|2021-07-30 05:24:20|14827.9|14825.9|14827.9|14825.9|14828|14826|14827.4|14825.4|2
1627622670000|2021-07-30 05:24:30|14826.5|14824.5|14825.8|14823.8|14827|14825|14825.8|14823.8|51
1627622680000|2021-07-30 05:24:40|14825.9|14823.9|14825.9|14823.9|14827|14825|14825.8|14823.8|5
1627622690000|2021-07-30 05:24:50|14825.8|14823.8|14826|14824|14826.5|14824.5|14825.8|14823.8|7
1627622700000|2021-07-30 05:25:00|14826.2|14824.2|14825.9|14823.9|14826.9|14824.9|14825.2|14823.2|10
1627622710000|2021-07-30 05:25:10|14825.8|14823.8|14826.9|14824.9|14828.2|14826.2|14825.8|14823.8|17
1627622720000|2021-07-30 05:25:20|14827|14825|14824.7|14822.7|14827.4|14825.4|14824.5|14822.5|21
1627622730000|2021-07-30 05:25:30|14824.5|14822.5|14823.7|14821.7|14825|14823|14823.4|14821.4|36
1627622740000|2021-07-30 05:25:40|14823.8|14821.8|14824.4|14822.4|14824.5|14822.5|14823.2|14821.2|24
1627622750000|2021-07-30 05:25:50|14824.3|14822.3|14825.9|14823.9|14825.9|14823.9|14824.2|14822.2|17
1627622760000|2021-07-30 05:26:00|14825.7|14823.7|14825.4|14823.4|14825.9|14823.9|14824.8|14822.8|13
1627622770000|2021-07-30 05:26:10|14825.2|14823.2|14826.2|14824.2|14827|14825|14825.2|14823.2|15
1627622780000|2021-07-30 05:26:20|14826.5|14824.5|14826.7|14824.7|14826.9|14824.9|14825.7|14823.7|17
1627622790000|2021-07-30 05:26:30|14826.4|14824.4|14825.8|14823.8|14827.2|14825.2|14825.7|14823.7|19
1627622800000|2021-07-30 05:26:40|14825.9|14823.9|14826.9|14824.9|14827.2|14825.2|14825.8|14823.8|7
1627622810000|2021-07-30 05:26:50|14826.8|14824.8|14826.8|14824.8|14827|14825|14826.2|14824.2|9
1627622820000|2021-07-30 05:27:00|14826.7|14824.7|14825.5|14823.5|14826.8|14824.8|14825.5|14823.5|27
1627622830000|2021-07-30 05:27:10|14825.7|14823.7|14825.7|14823.7|14826.2|14824.2|14825.4|14823.4|9
1627622840000|2021-07-30 05:27:20|14825.8|14823.8|14826.2|14824.2|14826.2|14824.2|14825.4|14823.4|8
1627622850000|2021-07-30 05:27:30|14826.3|14824.3|14825.2|14823.2|14826.3|14824.3|14825.2|14823.2|22
1627622860000|2021-07-30 05:27:40|14825.3|14823.3|14825.3|14823.3|14825.4|14823.4|14824.9|14822.9|24
1627622870000|2021-07-30 05:27:50|14825.2|14823.2|14823.8|14821.8|14825.2|14823.2|14823.2|14821.2|19
1627622880000|2021-07-30 05:28:00|14824.4|14822.4|14824.4|14822.4|14825.2|14823.2|14824|14822|20
1627622890000|2021-07-30 05:28:10|14824.2|14822.2|14823.4|14821.4|14824.4|14822.4|14823.2|14821.2|11
1627622900000|2021-07-30 05:28:20|14823.7|14821.7|14822.4|14820.4|14823.7|14821.7|14822.2|14820.2|23
1627622910000|2021-07-30 05:28:30|14822.5|14820.5|14823.7|14821.7|14823.8|14821.8|14822.4|14820.4|17
1627622920000|2021-07-30 05:28:40|14823.5|14821.5|14824.7|14822.7|14825.4|14823.4|14823.5|14821.5|27
1627622930000|2021-07-30 05:28:50|14824.5|14822.5|14825.2|14823.2|14825.2|14823.2|14824.4|14822.4|7
1627622940000|2021-07-30 05:29:00|14825.3|14823.3|14827.9|14825.9|14828.2|14826.2|14825.2|14823.2|36
1627622950000|2021-07-30 05:29:10|14828|14826|14827.4|14825.4|14828.3|14826.3|14827.3|14825.3|12
1627622960000|2021-07-30 05:29:20|14827.3|14825.3|14826.8|14824.8|14827.5|14825.5|14826.4|14824.4|6
1627622970000|2021-07-30 05:29:30|14826.9|14824.9|14826.9|14824.9|14827.3|14825.3|14826.9|14824.9|0
1627622980000|2021-07-30 05:29:40|14827|14825|14824.9|14822.9|14827.3|14825.3|14824.9|14822.9|12
1627622990000|2021-07-30 05:29:50|14825.2|14823.2|14824.7|14822.7|14825.4|14823.4|14824.7|14822.7|18
1627623000000|2021-07-30 05:30:00|14824.4|14822.4|14824.8|14822.8|14825.3|14823.3|14823.9|14821.9|42
1627623010000|2021-07-30 05:30:10|14824.7|14822.7|14826.4|14824.4|14826.5|14824.5|14824.4|14822.4|13
1627623020000|2021-07-30 05:30:20|14826.5|14824.5|14826.5|14824.5|14826.5|14824.5|14825.9|14823.9|11
1627623030000|2021-07-30 05:30:30|14826.4|14824.4|14826.9|14824.9|14827.3|14825.3|14825.7|14823.7|14
1627623040000|2021-07-30 05:30:40|14827|14825|14827.9|14825.9|14827.9|14825.9|14827|14825|9
1627623050000|2021-07-30 05:30:50|14828|14826|14828.7|14826.7|14828.9|14826.9|14827.8|14825.8|41
1627623060000|2021-07-30 05:31:00|14828.8|14826.8|14829.4|14827.4|14829.4|14827.4|14828.7|14826.7|8
1627623070000|2021-07-30 05:31:10|14829.7|14827.7|14830.3|14828.3|14830.7|14828.7|14829.4|14827.4|24
1627623080000|2021-07-30 05:31:20|14830.4|14828.4|14830.4|14828.4|14830.9|14828.9|14829.9|14827.9|17
1627623090000|2021-07-30 05:31:30|14830.2|14828.2|14830.9|14828.9|14831.4|14829.4|14829.7|14827.7|28
1627623100000|2021-07-30 05:31:40|14830.8|14828.8|14831.5|14829.5|14831.8|14829.8|14830.8|14828.8|18
1627623110000|2021-07-30 05:31:50|14831.7|14829.7|14831.7|14829.7|14832.7|14830.7|14831|14829|23
1627623120000|2021-07-30 05:32:00|14831.5|14829.5|14829.2|14827.2|14832|14830|14829.2|14827.2|39
1627623130000|2021-07-30 05:32:10|14829.7|14827.7|14828.9|14826.9|14829.8|14827.8|14828.9|14826.9|14
1627623140000|2021-07-30 05:32:20|14828.8|14826.8|14829.2|14827.2|14829.2|14827.2|14828.3|14826.3|22
1627623150000|2021-07-30 05:32:30|14829.3|14827.3|14828.9|14826.9|14829.9|14827.9|14828.8|14826.8|4
1627623160000|2021-07-30 05:32:40|14828.8|14826.8|14828.2|14826.2|14828.8|14826.8|14828|14826|4
1627623170000|2021-07-30 05:32:50|14827.9|14825.9|14827|14825|14828|14826|14827|14825|16
1627623180000|2021-07-30 05:33:00|14827.2|14825.2|14828.2|14826.2|14828.2|14826.2|14826.8|14824.8|36
1627623190000|2021-07-30 05:33:10|14828.4|14826.4|14828|14826|14828.4|14826.4|14827.3|14825.3|16
1627623200000|2021-07-30 05:33:20|14828.2|14826.2|14826.4|14824.4|14829.2|14827.2|14826.4|14824.4|28
1627623210000|2021-07-30 05:33:30|14826.5|14824.5|14829.4|14827.4|14829.7|14827.7|14826.5|14824.5|6
1627623220000|2021-07-30 05:33:40|14829.2|14827.2|14828|14826|14829.4|14827.4|14827.2|14825.2|14
1627623230000|2021-07-30 05:33:50|14827.9|14825.9|14829.7|14827.7|14830.8|14828.8|14827.8|14825.8|35
1627623240000|2021-07-30 05:34:00|14829.8|14827.8|14830.8|14828.8|14830.8|14828.8|14828.9|14826.9|6
1627623250000|2021-07-30 05:34:10|14830.9|14828.9|14832|14830|14832.8|14830.8|14830.7|14828.7|43
1627623260000|2021-07-30 05:34:20|14831.9|14829.9|14832.4|14830.4|14832.7|14830.7|14831.4|14829.4|5
1627623270000|2021-07-30 05:34:30|14832.7|14830.7|14833.7|14831.7|14834.2|14832.2|14832.4|14830.4|27
1627623280000|2021-07-30 05:34:40|14833.8|14831.8|14833.9|14831.9|14834.8|14832.8|14833.4|14831.4|30
1627623290000|2021-07-30 05:34:50|14834|14832|14834.5|14832.5|14834.5|14832.5|14834|14832|5
1627623300000|2021-07-30 05:35:00|14834.7|14832.7|14835.7|14833.7|14836.5|14834.5|14833.9|14831.9|71
1627623310000|2021-07-30 05:35:10|14835.5|14833.5|14835.5|14833.5|14836|14834|14835.2|14833.2|24
1627623320000|2021-07-30 05:35:20|14835.7|14833.7|14836.9|14834.9|14837.3|14835.3|14835.7|14833.7|30
1627623330000|2021-07-30 05:35:30|14837|14835|14836.9|14834.9|14837.7|14835.7|14836.4|14834.4|18
1627623340000|2021-07-30 05:35:40|14836.7|14834.7|14837.7|14835.7|14838|14836|14836.7|14834.7|9
1627623350000|2021-07-30 05:35:50|14837.5|14835.5|14840.4|14838.4|14841|14839|14837.4|14835.4|102
1627623360000|2021-07-30 05:36:00|14840.7|14838.7|14839.2|14837.2|14841.2|14839.2|14838.9|14836.9|34
1627623370000|2021-07-30 05:36:10|14839.3|14837.3|14839.9|14837.9|14840.4|14838.4|14839.3|14837.3|8
1627623380000|2021-07-30 05:36:20|14840|14838|14839.4|14837.4|14840.8|14838.8|14839|14837|27
1627623390000|2021-07-30 05:36:30|14839.3|14837.3|14839|14837|14839.5|14837.5|14838.5|14836.5|4
1627623400000|2021-07-30 05:36:40|14838.8|14836.8|14839.5|14837.5|14839.8|14837.8|14838.8|14836.8|9
1627623410000|2021-07-30 05:36:50|14839.7|14837.7|14840.5|14838.5|14840.5|14838.5|14837.9|14835.9|31
1627623420000|2021-07-30 05:37:00|14840.7|14838.7|14839.7|14837.7|14841.4|14839.4|14839.7|14837.7|70
1627623430000|2021-07-30 05:37:10|14839.5|14837.5|14839.9|14837.9|14840.3|14838.3|14839|14837|13
1627623440000|2021-07-30 05:37:20|14839.8|14837.8|14839.7|14837.7|14839.9|14837.9|14838.8|14836.8|7
1627623450000|2021-07-30 05:37:30|14839.8|14837.8|14838.7|14836.7|14840|14838|14838.7|14836.7|10
1627623460000|2021-07-30 05:37:40|14838.9|14836.9|14839.2|14837.2|14840.8|14838.8|14838.7|14836.7|27
1627623470000|2021-07-30 05:37:50|14839.4|14837.4|14838.5|14836.5|14839.4|14837.4|14838.4|14836.4|12
1627623480000|2021-07-30 05:38:00|14838.7|14836.7|14838.2|14836.2|14839.8|14837.8|14837.9|14835.9|38
1627623490000|2021-07-30 05:38:10|14837.9|14835.9|14838.2|14836.2|14839|14837|14837.8|14835.8|4
1627623500000|2021-07-30 05:38:20|14838|14836|14836.7|14834.7|14838.3|14836.3|14836.7|14834.7|18
1627623510000|2021-07-30 05:38:30|14836.8|14834.8|14837|14835|14837.7|14835.7|14836.7|14834.7|14
1627623520000|2021-07-30 05:38:40|14837.3|14835.3|14836.3|14834.3|14837.4|14835.4|14836.2|14834.2|17
1627623530000|2021-07-30 05:38:50|14836.4|14834.4|14836.7|14834.7|14836.8|14834.8|14835.8|14833.8|9
1627623540000|2021-07-30 05:39:00|14836.8|14834.8|14834.2|14832.2|14836.8|14834.8|14833.9|14831.9|115
1627623550000|2021-07-30 05:39:10|14834|14832|14834|14832|14834.8|14832.8|14833.9|14831.9|54
1627623560000|2021-07-30 05:39:20|14833.9|14831.9|14834.4|14832.4|14834.8|14832.8|14833|14831|53
1627623570000|2021-07-30 05:39:30|14834.5|14832.5|14834.7|14832.7|14835.7|14833.7|14834.2|14832.2|29
1627623580000|2021-07-30 05:39:40|14834.5|14832.5|14834.5|14832.5|14834.9|14832.9|14833.7|14831.7|29
1627623590000|2021-07-30 05:39:50|14834.7|14832.7|14834.5|14832.5|14835|14833|14834.2|14832.2|2
1627623600000|2021-07-30 05:40:00|14834.3|14832.3|14831.5|14829.5|14835.9|14833.9|14831.4|14829.4|81
1627623610000|2021-07-30 05:40:10|14831.7|14829.7|14828.9|14826.9|14831.9|14829.9|14828.7|14826.7|53
1627623620000|2021-07-30 05:40:20|14829|14827|14830.4|14828.4|14830.4|14828.4|14827.5|14825.5|48
1627623630000|2021-07-30 05:40:30|14830.3|14828.3|14832.3|14830.3|14832.4|14830.4|14830.3|14828.3|53
1627623640000|2021-07-30 05:40:40|14832.2|14830.2|14832|14830|14832.2|14830.2|14831.2|14829.2|9
1627623650000|2021-07-30 05:40:50|14832.2|14830.2|14833.2|14831.2|14833.3|14831.3|14832|14830|5
1627623660000|2021-07-30 05:41:00|14833.3|14831.3|14833.9|14831.9|14834|14832|14832|14830|11
1627623670000|2021-07-30 05:41:10|14834.2|14832.2|14834.3|14832.3|14835|14833|14833.3|14831.3|26
1627623680000|2021-07-30 05:41:20|14834.4|14832.4|14833.7|14831.7|14834.9|14832.9|14832.4|14830.4|20
1627623690000|2021-07-30 05:41:30|14833.5|14831.5|14834|14832|14834|14832|14833.2|14831.2|10
1627623700000|2021-07-30 05:41:40|14833.9|14831.9|14834.5|14832.5|14834.5|14832.5|14833.9|14831.9|2
1627623710000|2021-07-30 05:41:50|14834.7|14832.7|14833.5|14831.5|14834.8|14832.8|14833.2|14831.2|13
1627623720000|2021-07-30 05:42:00|14833.4|14831.4|14831.2|14829.2|14833.4|14831.4|14831.2|14829.2|5
1627623730000|2021-07-30 05:42:10|14831.3|14829.3|14831|14829|14831.9|14829.9|14830.9|14828.9|10
1627623740000|2021-07-30 05:42:20|14830.9|14828.9|14826.9|14824.9|14831.2|14829.2|14826.8|14824.8|78
1627623750000|2021-07-30 05:42:30|14826.8|14824.8|14828.7|14826.7|14829.4|14827.4|14826.5|14824.5|29
1627623760000|2021-07-30 05:42:40|14828.5|14826.5|14827.7|14825.7|14829|14827|14827.7|14825.7|12
1627623770000|2021-07-30 05:42:50|14827.5|14825.5|14828.3|14826.3|14828.3|14826.3|14827.3|14825.3|8
1627623780000|2021-07-30 05:43:00|14828.4|14826.4|14828.7|14826.7|14828.8|14826.8|14828.2|14826.2|9
1627623790000|2021-07-30 05:43:10|14828.5|14826.5|14829.5|14827.5|14830.3|14828.3|14828.5|14826.5|15
1627623800000|2021-07-30 05:43:20|14829.4|14827.4|14831.2|14829.2|14831.2|14829.2|14828.9|14826.9|8
1627623810000|2021-07-30 05:43:30|14831.3|14829.3|14831.5|14829.5|14831.7|14829.7|14830.3|14828.3|5
1627623820000|2021-07-30 05:43:40|14831.4|14829.4|14831.3|14829.3|14831.8|14829.8|14831|14829|8
1627623830000|2021-07-30 05:43:50|14831|14829|14831.3|14829.3|14831.3|14829.3|14831|14829|1
1627623840000|2021-07-30 05:44:00|14832|14830|14831.9|14829.9|14832.8|14830.8|14831.7|14829.7|59
1627623850000|2021-07-30 05:44:10|14832|14830|14832.5|14830.5|14832.9|14830.9|14831.9|14829.9|11
1627623860000|2021-07-30 05:44:20|14832.7|14830.7|14831.2|14829.2|14832.7|14830.7|14830|14828|31
1627623870000|2021-07-30 05:44:30|14831.3|14829.3|14832.8|14830.8|14832.8|14830.8|14831.2|14829.2|7
1627623880000|2021-07-30 05:44:40|14832.4|14830.4|14832.5|14830.5|14832.7|14830.7|14831.5|14829.5|7
1627623890000|2021-07-30 05:44:50|14832.7|14830.7|14834.3|14832.3|14835|14833|14832.7|14830.7|46
1627623900000|2021-07-30 05:45:00|14834.4|14832.4|14833.2|14831.2|14834.8|14832.8|14832.3|14830.3|9
1627623910000|2021-07-30 05:45:10|14833|14831|14832.3|14830.3|14833|14831|14832|14830|2
1627623920000|2021-07-30 05:45:20|14832.4|14830.4|14833.3|14831.3|14833.5|14831.5|14832.4|14830.4|8
1627623930000|2021-07-30 05:45:30|14833.4|14831.4|14833.4|14831.4|14834|14832|14833.2|14831.2|11
1627623940000|2021-07-30 05:45:40|14833.3|14831.3|14833.8|14831.8|14833.9|14831.9|14832.7|14830.7|8
1627623950000|2021-07-30 05:45:50|14833.9|14831.9|14834.8|14832.8|14834.9|14832.9|14833.9|14831.9|26
1627623960000|2021-07-30 05:46:00|14834.7|14832.7|14835.2|14833.2|14835.8|14833.8|14834.4|14832.4|74
1627623970000|2021-07-30 05:46:10|14835.3|14833.3|14835.5|14833.5|14835.5|14833.5|14834.3|14832.3|15
1627623980000|2021-07-30 05:46:20|14835.4|14833.4|14835.7|14833.7|14836.2|14834.2|14833.7|14831.7|45
1627623990000|2021-07-30 05:46:30|14835|14833|14835.5|14833.5|14835.5|14833.5|14834.3|14832.3|16
1627624000000|2021-07-30 05:46:40|14835.3|14833.3|14834.9|14832.9|14835.3|14833.3|14833.5|14831.5|18
1627624010000|2021-07-30 05:46:50|14835|14833|14835.8|14833.8|14836.2|14834.2|14835|14833|8
1627624020000|2021-07-30 05:47:00|14835.9|14833.9|14835.9|14833.9|14836.4|14834.4|14835|14833|27
1627624030000|2021-07-30 05:47:10|14835.8|14833.8|14836.7|14834.7|14836.7|14834.7|14835.5|14833.5|1
1627624040000|2021-07-30 05:47:20|14836.4|14834.4|14836.7|14834.7|14836.8|14834.8|14836.2|14834.2|3
1627624050000|2021-07-30 05:47:30|14836.9|14834.9|14837.5|14835.5|14837.5|14835.5|14836.7|14834.7|15
1627624060000|2021-07-30 05:47:40|14837.4|14835.4|14838.8|14836.8|14838.8|14836.8|14837.4|14835.4|45
1627624070000|2021-07-30 05:47:50|14838.7|14836.7|14837.5|14835.5|14839.2|14837.2|14837.4|14835.4|32
1627624080000|2021-07-30 05:48:00|14837.4|14835.4|14838.5|14836.5|14838.9|14836.9|14836.9|14834.9|14
1627624090000|2021-07-30 05:48:10|14838.7|14836.7|14838.4|14836.4|14839|14837|14838.2|14836.2|7
1627624100000|2021-07-30 05:48:20|14838.5|14836.5|14838.9|14836.9|14838.9|14836.9|14838.4|14836.4|7
1627624110000|2021-07-30 05:48:30|14839|14837|14838.3|14836.3|14839.3|14837.3|14838.3|14836.3|13
1627624120000|2021-07-30 05:48:40|14838|14836|14838.2|14836.2|14838.9|14836.9|14837.8|14835.8|11
1627624130000|2021-07-30 05:48:50|14838|14836|14837.7|14835.7|14838.2|14836.2|14837.5|14835.5|9
1627624140000|2021-07-30 05:49:00|14837.5|14835.5|14837.2|14835.2|14837.7|14835.7|14837|14835|3
1627624150000|2021-07-30 05:49:10|14837.3|14835.3|14840.2|14838.2|14840.7|14838.7|14837.2|14835.2|111
1627624160000|2021-07-30 05:49:20|14840|14838|14839.5|14837.5|14840.9|14838.9|14839.2|14837.2|28
1627624170000|2021-07-30 05:49:30|14839.4|14837.4|14840.4|14838.4|14840.7|14838.7|14839.4|14837.4|11
1627624180000|2021-07-30 05:49:40|14840.3|14838.3|14840.5|14838.5|14841|14839|14839.4|14837.4|9
1627624190000|2021-07-30 05:49:50|14839.9|14837.9|14839.7|14837.7|14840.8|14838.8|14839.7|14837.7|8
1627624200000|2021-07-30 05:50:00|14839.5|14837.5|14840.9|14838.9|14840.9|14838.9|14839|14837|10
1627624210000|2021-07-30 05:50:10|14840.7|14838.7|14839.9|14837.9|14840.7|14838.7|14839.3|14837.3|17
1627624220000|2021-07-30 05:50:20|14839.8|14837.8|14839|14837|14840.2|14838.2|14838.9|14836.9|2
1627624230000|2021-07-30 05:50:30|14838.9|14836.9|14838.4|14836.4|14839.9|14837.9|14837.7|14835.7|33
1627624240000|2021-07-30 05:50:40|14838.3|14836.3|14837.7|14835.7|14838.9|14836.9|14837.3|14835.3|22
1627624250000|2021-07-30 05:50:50|14837.8|14835.8|14836.9|14834.9|14837.9|14835.9|14836.5|14834.5|6
1627624260000|2021-07-30 05:51:00|14836.8|14834.8|14838.9|14836.9|14838.9|14836.9|14836.7|14834.7|22
1627624270000|2021-07-30 05:51:10|14839|14837|14839|14837|14839.9|14837.9|14838.9|14836.9|22
1627624280000|2021-07-30 05:51:20|14838.9|14836.9|14838.4|14836.4|14839|14837|14838.3|14836.3|7
1627624290000|2021-07-30 05:51:30|14838.3|14836.3|14838.2|14836.2|14838.3|14836.3|14837.7|14835.7|4
1627624300000|2021-07-30 05:51:40|14838|14836|14838.2|14836.2|14838.3|14836.3|14837.3|14835.3|7
1627624310000|2021-07-30 05:51:50|14838|14836|14838|14836|14838.2|14836.2|14837.9|14835.9|0
1627624320000|2021-07-30 05:52:00|14837.7|14835.7|14838.5|14836.5|14839.4|14837.4|14837.7|14835.7|8
1627624330000|2021-07-30 05:52:10|14838.7|14836.7|14837.9|14835.9|14839|14837|14837.9|14835.9|6
1627624340000|2021-07-30 05:52:20|14838|14836|14839|14837|14839.2|14837.2|14838|14836|11
1627624350000|2021-07-30 05:52:30|14839.2|14837.2|14837.8|14835.8|14839.2|14837.2|14837.8|14835.8|3
1627624360000|2021-07-30 05:52:40|14837.9|14835.9|14838.4|14836.4|14838.4|14836.4|14837.8|14835.8|1
1627624370000|2021-07-30 05:52:50|14838.2|14836.2|14838.2|14836.2|14838.7|14836.7|14837.9|14835.9|8
1627624380000|2021-07-30 05:53:00|14838.3|14836.3|14837.9|14835.9|14839|14837|14837.9|14835.9|3
1627624390000|2021-07-30 05:53:10|14837.5|14835.5|14837.7|14835.7|14838.3|14836.3|14837|14835|16
1627624400000|2021-07-30 05:53:20|14837.8|14835.8|14838.7|14836.7|14838.9|14836.9|14837.8|14835.8|2
1627624410000|2021-07-30 05:53:30|14838.8|14836.8|14838.9|14836.9|14839.3|14837.3|14838.7|14836.7|5
1627624420000|2021-07-30 05:53:40|14839|14837|14839.7|14837.7|14840|14838|14838.9|14836.9|12
1627624430000|2021-07-30 05:53:50|14839.8|14837.8|14840.4|14838.4|14841.2|14839.2|14839.5|14837.5|11
1627624440000|2021-07-30 05:54:00|14840.3|14838.3|14839.4|14837.4|14840.4|14838.4|14838.9|14836.9|12
1627624450000|2021-07-30 05:54:10|14839.3|14837.3|14839.7|14837.7|14839.7|14837.7|14838.8|14836.8|3
1627624460000|2021-07-30 05:54:20|14838.9|14836.9|14838|14836|14839|14837|14837.9|14835.9|10
1627624470000|2021-07-30 05:54:30|14837.9|14835.9|14837.8|14835.8|14837.9|14835.9|14837.2|14835.2|6
1627624480000|2021-07-30 05:54:40|14838.2|14836.2|14837.9|14835.9|14838.7|14836.7|14837.9|14835.9|3
1627624490000|2021-07-30 05:54:50|14837.8|14835.8|14838.5|14836.5|14838.8|14836.8|14837.4|14835.4|19
1627624500000|2021-07-30 05:55:00|14838.4|14836.4|14838.4|14836.4|14839.2|14837.2|14838.3|14836.3|7
1627624510000|2021-07-30 05:55:10|14838.5|14836.5|14837.2|14835.2|14838.7|14836.7|14837|14835|12
1627624520000|2021-07-30 05:55:20|14837|14835|14837.7|14835.7|14837.9|14835.9|14837|14835|16
1627624530000|2021-07-30 05:55:30|14837.4|14835.4|14837.3|14835.3|14837.7|14835.7|14837.2|14835.2|3
1627624540000|2021-07-30 05:55:40|14837.4|14835.4|14839.9|14837.9|14840.3|14838.3|14837.4|14835.4|18
1627624550000|2021-07-30 05:55:50|14839.8|14837.8|14839.2|14837.2|14839.8|14837.8|14838.7|14836.7|3
1627624560000|2021-07-30 05:56:00|14839|14837|14840.2|14838.2|14840.5|14838.5|14838.9|14836.9|16
1627624570000|2021-07-30 05:56:10|14840.3|14838.3|14840|14838|14840.4|14838.4|14839.7|14837.7|2
1627624580000|2021-07-30 05:56:20|14839.9|14837.9|14839.4|14837.4|14840.3|14838.3|14839.3|14837.3|8
1627624590000|2021-07-30 05:56:30|14839.7|14837.7|14837.3|14835.3|14839.7|14837.7|14837|14835|30
1627624600000|2021-07-30 05:56:40|14837.4|14835.4|14837.7|14835.7|14837.7|14835.7|14837|14835|20
1627624610000|2021-07-30 05:56:50|14837.5|14835.5|14837.4|14835.4|14837.7|14835.7|14837.2|14835.2|6
1627624620000|2021-07-30 05:57:00|14837.5|14835.5|14837.2|14835.2|14838|14836|14837|14835|29
1627624630000|2021-07-30 05:57:10|14837|14835|14838.5|14836.5|14838.5|14836.5|14837|14835|10
1627624640000|2021-07-30 05:57:20|14838.4|14836.4|14839.5|14837.5|14839.5|14837.5|14838|14836|9
1627624650000|2021-07-30 05:57:30|14839.8|14837.8|14839|14837|14839.8|14837.8|14839|14837|13
1627624660000|2021-07-30 05:57:40|14839.2|14837.2|14838.8|14836.8|14839.5|14837.5|14838.8|14836.8|4
1627624670000|2021-07-30 05:57:50|14838.9|14836.9|14837.7|14835.7|14838.9|14836.9|14837|14835|16
1627624680000|2021-07-30 05:58:00|14837.5|14835.5|14837.3|14835.3|14837.5|14835.5|14836.8|14834.8|14
1627624690000|2021-07-30 05:58:10|14837.2|14835.2|14837.7|14835.7|14838|14836|14837|14835|10
1627624700000|2021-07-30 05:58:20|14837.5|14835.5|14837.2|14835.2|14837.7|14835.7|14837.2|14835.2|14
1627624710000|2021-07-30 05:58:30|14837|14835|14837.4|14835.4|14837.7|14835.7|14837|14835|23
1627624720000|2021-07-30 05:58:40|14837.2|14835.2|14837.7|14835.7|14837.8|14835.8|14836.7|14834.7|22
1627624730000|2021-07-30 05:58:50|14837.8|14835.8|14837.7|14835.7|14837.9|14835.9|14837.5|14835.5|5
1627624740000|2021-07-30 05:59:00|14837.5|14835.5|14836.8|14834.8|14837.7|14835.7|14835.8|14833.8|8
1627624750000|2021-07-30 05:59:10|14836.9|14834.9|14836.8|14834.8|14837.4|14835.4|14836.4|14834.4|6
1627624760000|2021-07-30 05:59:20|14836.4|14834.4|14834.9|14832.9|14836.4|14834.4|14834.9|14832.9|8
1627624770000|2021-07-30 05:59:30|14835|14833|14835.7|14833.7|14835.9|14833.9|14834.5|14832.5|28
1627624780000|2021-07-30 05:59:40|14835.8|14833.8|14835.7|14833.7|14836.2|14834.2|14835.3|14833.3|2
1627624790000|2021-07-30 05:59:50|14835.8|14833.8|14833.3|14831.3|14835.8|14833.8|14833.2|14831.2|22
1627624800000|2021-07-30 06:00:00|14832.9|14830.9|14834.4|14832.4|14835.7|14833.7|14832.7|14830.7|43
1627624810000|2021-07-30 06:00:10|14834.5|14832.5|14838.2|14836.2|14838.2|14836.2|14834.5|14832.5|26
1627624820000|2021-07-30 06:00:20|14838.3|14836.3|14838.9|14836.9|14839.2|14837.2|14838.3|14836.3|21
1627624830000|2021-07-30 06:00:30|14838.8|14836.8|14841.8|14839.8|14842.2|14840.2|14838.7|14836.7|83
1627624840000|2021-07-30 06:00:40|14842|14840|14843.3|14841.3|14844.3|14842.3|14840.7|14838.7|118
1627624850000|2021-07-30 06:00:50|14843.4|14841.4|14842.9|14840.9|14844.5|14842.5|14842.7|14840.7|48
1627624860000|2021-07-30 06:01:00|14842.7|14840.7|14843.9|14841.9|14844.7|14842.7|14842.4|14840.4|57
1627624870000|2021-07-30 06:01:10|14843.8|14841.8|14844.9|14842.9|14845|14843|14842.7|14840.7|24
1627624880000|2021-07-30 06:01:20|14845.2|14843.2|14847.7|14845.7|14847.9|14845.9|14844.9|14842.9|140
1627624890000|2021-07-30 06:01:30|14847.8|14845.8|14847|14845|14848|14846|14846.8|14844.8|56
1627624900000|2021-07-30 06:01:40|14847.4|14845.4|14846.9|14844.9|14849.3|14847.3|14846.9|14844.9|49
1627624910000|2021-07-30 06:01:50|14846.8|14844.8|14847.8|14845.8|14848.4|14846.4|14846.3|14844.3|21
1627624920000|2021-07-30 06:02:00|14847.7|14845.7|14852.4|14850.4|14852.4|14850.4|14847.7|14845.7|149
1627624930000|2021-07-30 06:02:10|14852.3|14850.3|14852.9|14850.9|14854|14852|14851.8|14849.8|55
1627624940000|2021-07-30 06:02:20|14853|14851|14852.3|14850.3|14854.9|14852.9|14852.3|14850.3|50
1627624950000|2021-07-30 06:02:30|14852.4|14850.4|14852.2|14850.2|14852.5|14850.5|14851.4|14849.4|29
1627624960000|2021-07-30 06:02:40|14852.3|14850.3|14850.3|14848.3|14852.3|14850.3|14849.4|14847.4|34
1627624970000|2021-07-30 06:02:50|14850.2|14848.2|14851.3|14849.3|14852.2|14850.2|14849.9|14847.9|17
1627624980000|2021-07-30 06:03:00|14851.4|14849.4|14849.8|14847.8|14851.4|14849.4|14849.7|14847.7|15
1627624990000|2021-07-30 06:03:10|14849.7|14847.7|14849|14847|14850|14848|14848.8|14846.8|18
1627625000000|2021-07-30 06:03:20|14848.9|14846.9|14849.5|14847.5|14849.7|14847.7|14847.4|14845.4|35
1627625010000|2021-07-30 06:03:30|14849.7|14847.7|14852|14850|14852|14850|14849.4|14847.4|26
1627625020000|2021-07-30 06:03:40|14852.2|14850.2|14852.4|14850.4|14852.4|14850.4|14851.5|14849.5|8
1627625030000|2021-07-30 06:03:50|14852.3|14850.3|14852.4|14850.4|14852.4|14850.4|14850.3|14848.3|28
1627625040000|2021-07-30 06:04:00|14852.5|14850.5|14853.3|14851.3|14853.4|14851.4|14851.5|14849.5|36
1627625050000|2021-07-30 06:04:10|14853.2|14851.2|14854|14852|14854.5|14852.5|14852.8|14850.8|14
1627625060000|2021-07-30 06:04:20|14853.9|14851.9|14855.7|14853.7|14856.2|14854.2|14853.7|14851.7|63
1627625070000|2021-07-30 06:04:30|14855.8|14853.8|14855.3|14853.3|14855.9|14853.9|14853.8|14851.8|26
1627625080000|2021-07-30 06:04:40|14855.2|14853.2|14855.7|14853.7|14855.7|14853.7|14853.9|14851.9|35
1627625090000|2021-07-30 06:04:50|14855.8|14853.8|14856.3|14854.3|14856.3|14854.3|14854.2|14852.2|24
1627625100000|2021-07-30 06:05:00|14856.8|14854.8|14858.8|14856.8|14859|14857|14856.5|14854.5|93
1627625110000|2021-07-30 06:05:10|14858.7|14856.7|14858.9|14856.9|14860.2|14858.2|14858.4|14856.4|51
1627625120000|2021-07-30 06:05:20|14858|14856|14856.3|14854.3|14858.2|14856.2|14854.8|14852.8|95
1627625130000|2021-07-30 06:05:30|14856|14854|14855.9|14853.9|14856.4|14854.4|14854.2|14852.2|48
1627625140000|2021-07-30 06:05:40|14856.2|14854.2|14855.7|14853.7|14856.4|14854.4|14853.9|14851.9|41
1627625150000|2021-07-30 06:05:50|14855.5|14853.5|14855.9|14853.9|14856.8|14854.8|14854.9|14852.9|15
1627625160000|2021-07-30 06:06:00|14855.8|14853.8|14856.4|14854.4|14857|14855|14855|14853|16
1627625170000|2021-07-30 06:06:10|14856.5|14854.5|14858.9|14856.9|14858.9|14856.9|14856.5|14854.5|23
1627625180000|2021-07-30 06:06:20|14858.8|14856.8|14855.9|14853.9|14858.9|14856.9|14855.9|14853.9|58
1627625190000|2021-07-30 06:06:30|14856|14854|14857.4|14855.4|14857.4|14855.4|14855.7|14853.7|20
1627625200000|2021-07-30 06:06:40|14857.5|14855.5|14855.9|14853.9|14857.5|14855.5|14855.8|14853.8|8
1627625210000|2021-07-30 06:06:50|14855.8|14853.8|14856.7|14854.7|14856.8|14854.8|14855.8|14853.8|6
1627625220000|2021-07-30 06:07:00|14856.5|14854.5|14857.4|14855.4|14857.4|14855.4|14856.3|14854.3|8
1627625230000|2021-07-30 06:07:10|14857.3|14855.3|14856.4|14854.4|14857.3|14855.3|14855.5|14853.5|10
1627625240000|2021-07-30 06:07:20|14856.3|14854.3|14856.3|14854.3|14857.8|14855.8|14856.3|14854.3|13
1627625250000|2021-07-30 06:07:30|14855.9|14853.9|14855.7|14853.7|14855.9|14853.9|14854.9|14852.9|20
1627625260000|2021-07-30 06:07:40|14855.8|14853.8|14857.7|14855.7|14858|14856|14855.8|14853.8|36
1627625270000|2021-07-30 06:07:50|14857.5|14855.5|14856.4|14854.4|14857.7|14855.7|14856.2|14854.2|13
1627625280000|2021-07-30 06:08:00|14856.3|14854.3|14856.8|14854.8|14857.5|14855.5|14856.2|14854.2|16
1627625290000|2021-07-30 06:08:10|14857.2|14855.2|14856|14854|14857.2|14855.2|14855.3|14853.3|15
1627625300000|2021-07-30 06:08:20|14855.9|14853.9|14855.3|14853.3|14856|14854|14855.2|14853.2|2
1627625310000|2021-07-30 06:08:30|14855.2|14853.2|14854|14852|14855.3|14853.3|14853.8|14851.8|20
1627625320000|2021-07-30 06:08:40|14853.9|14851.9|14852.9|14850.9|14854.4|14852.4|14852.5|14850.5|35
1627625330000|2021-07-30 06:08:50|14852.8|14850.8|14852.5|14850.5|14853.7|14851.7|14852.3|14850.3|27
1627625340000|2021-07-30 06:09:00|14852.2|14850.2|14852.5|14850.5|14852.7|14850.7|14852|14850|19
1627625350000|2021-07-30 06:09:10|14852.7|14850.7|14853.2|14851.2|14853.5|14851.5|14852.3|14850.3|10
1627625360000|2021-07-30 06:09:20|14853|14851|14852.4|14850.4|14853.9|14851.9|14852.2|14850.2|10
1627625370000|2021-07-30 06:09:30|14852.5|14850.5|14851.4|14849.4|14853.4|14851.4|14851.4|14849.4|14
1627625380000|2021-07-30 06:09:40|14851.3|14849.3|14851.4|14849.4|14852.2|14850.2|14851.3|14849.3|7
1627625390000|2021-07-30 06:09:50|14851.3|14849.3|14851.3|14849.3|14851.7|14849.7|14849.8|14847.8|45
1627625400000|2021-07-30 06:10:00|14851.4|14849.4|14851.2|14849.2|14852.8|14850.8|14850.7|14848.7|19
1627625410000|2021-07-30 06:10:10|14851.3|14849.3|14850.7|14848.7|14851.8|14849.8|14850.7|14848.7|7
1627625420000|2021-07-30 06:10:20|14850.8|14848.8|14850.7|14848.7|14851.5|14849.5|14850.5|14848.5|16
1627625430000|2021-07-30 06:10:30|14850.8|14848.8|14850.2|14848.2|14850.9|14848.9|14849.7|14847.7|20
1627625440000|2021-07-30 06:10:40|14850|14848|14850|14848|14850.4|14848.4|14849.3|14847.3|23
1627625450000|2021-07-30 06:10:50|14850.2|14848.2|14849.7|14847.7|14850.4|14848.4|14849.5|14847.5|15
1627625460000|2021-07-30 06:11:00|14850|14848|14849.7|14847.7|14851.3|14849.3|14849.7|14847.7|14
1627625470000|2021-07-30 06:11:10|14849.8|14847.8|14850.2|14848.2|14850.3|14848.3|14849|14847|11
1627625480000|2021-07-30 06:11:20|14850|14848|14849.8|14847.8|14850.3|14848.3|14849.5|14847.5|13
1627625490000|2021-07-30 06:11:30|14849.7|14847.7|14849.8|14847.8|14850.2|14848.2|14849.5|14847.5|4
1627625500000|2021-07-30 06:11:40|14849.7|14847.7|14849.7|14847.7|14849.7|14847.7|14849|14847|8
1627625510000|2021-07-30 06:11:50|14849.5|14847.5|14849|14847|14849.5|14847.5|14847.9|14845.9|26
1627625520000|2021-07-30 06:12:00|14849.2|14847.2|14848.5|14846.5|14850.3|14848.3|14848.5|14846.5|59
1627625530000|2021-07-30 06:12:10|14848.7|14846.7|14847.7|14845.7|14848.7|14846.7|14846.7|14844.7|48
1627625540000|2021-07-30 06:12:20|14847.5|14845.5|14848.7|14846.7|14849.3|14847.3|14847.3|14845.3|10
1627625550000|2021-07-30 06:12:30|14848.5|14846.5|14850|14848|14850.9|14848.9|14847.8|14845.8|41
1627625560000|2021-07-30 06:12:40|14850.2|14848.2|14850.7|14848.7|14851|14849|14849.7|14847.7|5
1627625570000|2021-07-30 06:12:50|14850.5|14848.5|14851.7|14849.7|14851.7|14849.7|14850.4|14848.4|9
1627625580000|2021-07-30 06:13:00|14851.8|14849.8|14852|14850|14852.7|14850.7|14851.7|14849.7|15
1627625590000|2021-07-30 06:13:10|14851.9|14849.9|14851.7|14849.7|14852.3|14850.3|14851.7|14849.7|4
1627625600000|2021-07-30 06:13:20|14851.5|14849.5|14851|14849|14851.5|14849.5|14850.7|14848.7|4
1627625610000|2021-07-30 06:13:30|14850.9|14848.9|14851.4|14849.4|14851.5|14849.5|14850.5|14848.5|7
1627625620000|2021-07-30 06:13:40|14851.5|14849.5|14850.9|14848.9|14851.9|14849.9|14850.8|14848.8|2
1627625630000|2021-07-30 06:13:50|14851.2|14849.2|14852.3|14850.3|14852.4|14850.4|14851.2|14849.2|10
1627625640000|2021-07-30 06:14:00|14852.2|14850.2|14853.3|14851.3|14853.3|14851.3|14851.8|14849.8|20
1627625650000|2021-07-30 06:14:10|14853|14851|14854.2|14852.2|14855|14853|14852.9|14850.9|15
1627625660000|2021-07-30 06:14:20|14854|14852|14854.2|14852.2|14854.5|14852.5|14853.8|14851.8|11
1627625670000|2021-07-30 06:14:30|14854.3|14852.3|14854.8|14852.8|14854.8|14852.8|14853.3|14851.3|12
1627625680000|2021-07-30 06:14:40|14854.4|14852.4|14856.4|14854.4|14857|14855|14854.4|14852.4|44
1627625690000|2021-07-30 06:14:50|14856.5|14854.5|14857.3|14855.3|14857.7|14855.7|14856.5|14854.5|42
1627625700000|2021-07-30 06:15:00|14857.4|14855.4|14857|14855|14858.2|14856.2|14856.3|14854.3|35
1627625710000|2021-07-30 06:15:10|14856.7|14854.7|14855.2|14853.2|14856.8|14854.8|14854.9|14852.9|22
1627625720000|2021-07-30 06:15:20|14855.3|14853.3|14855.5|14853.5|14855.5|14853.5|14854.9|14852.9|7
1627625730000|2021-07-30 06:15:30|14855.7|14853.7|14855.2|14853.2|14855.9|14853.9|14854.9|14852.9|5
1627625740000|2021-07-30 06:15:40|14855|14853|14854.2|14852.2|14855|14853|14853.9|14851.9|22
1627625750000|2021-07-30 06:15:50|14854.3|14852.3|14856.9|14854.9|14857.2|14855.2|14854.3|14852.3|18
1627625760000|2021-07-30 06:16:00|14857|14855|14857.4|14855.4|14857.7|14855.7|14857|14855|11
1627625770000|2021-07-30 06:16:10|14857.5|14855.5|14859.5|14857.5|14859.5|14857.5|14857.5|14855.5|39
1627625780000|2021-07-30 06:16:20|14859.4|14857.4|14861.8|14859.8|14861.8|14859.8|14858.7|14856.7|138
1627625790000|2021-07-30 06:16:30|14861.7|14859.7|14861.3|14859.3|14861.9|14859.9|14860.8|14858.8|36
1627625800000|2021-07-30 06:16:40|14861.2|14859.2|14860.5|14858.5|14861.2|14859.2|14860.3|14858.3|16
1627625810000|2021-07-30 06:16:50|14860.7|14858.7|14861.8|14859.8|14862.2|14860.2|14860.3|14858.3|38
1627625820000|2021-07-30 06:17:00|14861.9|14859.9|14861|14859|14862.2|14860.2|14861|14859|23
1627625830000|2021-07-30 06:17:10|14861.2|14859.2|14863.3|14861.3|14863.3|14861.3|14860.8|14858.8|80
1627625840000|2021-07-30 06:17:20|14863.2|14861.2|14863.8|14861.8|14863.8|14861.8|14862.9|14860.9|16
1627625850000|2021-07-30 06:17:30|14863.7|14861.7|14862.3|14860.3|14863.7|14861.7|14862.2|14860.2|18
1627625860000|2021-07-30 06:17:40|14862.2|14860.2|14861.7|14859.7|14862.2|14860.2|14860.5|14858.5|17
1627625870000|2021-07-30 06:17:50|14861.8|14859.8|14861.3|14859.3|14861.8|14859.8|14860.9|14858.9|9
1627625880000|2021-07-30 06:18:00|14861.2|14859.2|14860.2|14858.2|14861.9|14859.9|14860.2|14858.2|19
1627625890000|2021-07-30 06:18:10|14860|14858|14859|14857|14860.4|14858.4|14857.8|14855.8|43
1627625900000|2021-07-30 06:18:20|14859.2|14857.2|14858.8|14856.8|14859.3|14857.3|14858.5|14856.5|7
1627625910000|2021-07-30 06:18:30|14858.5|14856.5|14858.4|14856.4|14858.8|14856.8|14858.3|14856.3|10
1627625920000|2021-07-30 06:18:40|14858.3|14856.3|14857.5|14855.5|14858.5|14856.5|14857|14855|23
1627625930000|2021-07-30 06:18:50|14857.9|14855.9|14857.9|14855.9|14858.2|14856.2|14857.7|14855.7|6
1627625940000|2021-07-30 06:19:00|14857.8|14855.8|14858|14856|14858.2|14856.2|14856.9|14854.9|10
1627625950000|2021-07-30 06:19:10|14858.2|14856.2|14857.5|14855.5|14858.2|14856.2|14857.2|14855.2|15
1627625960000|2021-07-30 06:19:20|14857.4|14855.4|14858.5|14856.5|14858.5|14856.5|14857.4|14855.4|6
1627625970000|2021-07-30 06:19:30|14857.9|14855.9|14858.2|14856.2|14858.3|14856.3|14857.3|14855.3|12
1627625980000|2021-07-30 06:19:40|14858.3|14856.3|14857.5|14855.5|14858.5|14856.5|14857.4|14855.4|15
1627625990000|2021-07-30 06:19:50|14857.9|14855.9|14858.9|14856.9|14858.9|14856.9|14857.9|14855.9|6
1627626000000|2021-07-30 06:20:00|14859.3|14857.3|14861.2|14859.2|14861.3|14859.3|14859.3|14857.3|28
1627626010000|2021-07-30 06:20:10|14861|14859|14861|14859|14861.9|14859.9|14861|14859|8
1627626020000|2021-07-30 06:20:20|14861.5|14859.5|14861|14859|14862|14860|14861|14859|10
1627626030000|2021-07-30 06:20:30|14860.9|14858.9|14861.2|14859.2|14861.8|14859.8|14860.7|14858.7|20
1627626040000|2021-07-30 06:20:40|14861.3|14859.3|14861|14859|14861.4|14859.4|14860.9|14858.9|0
1627626050000|2021-07-30 06:20:50|14861.2|14859.2|14861.2|14859.2|14861.8|14859.8|14860.9|14858.9|28
1627626060000|2021-07-30 06:21:00|14861.3|14859.3|14860.8|14858.8|14861.5|14859.5|14860.7|14858.7|3
1627626070000|2021-07-30 06:21:10|14859.9|14857.9|14859.2|14857.2|14859.9|14857.9|14858.8|14856.8|57
1627626080000|2021-07-30 06:21:20|14859|14857|14860.3|14858.3|14860.3|14858.3|14859|14857|4
1627626090000|2021-07-30 06:21:30|14859.8|14857.8|14859.5|14857.5|14859.8|14857.8|14858.9|14856.9|6
1627626100000|2021-07-30 06:21:40|14859.4|14857.4|14859.4|14857.4|14859.5|14857.5|14859.4|14857.4|3
1627626110000|2021-07-30 06:21:50|14859.3|14857.3|14858.5|14856.5|14859.3|14857.3|14858.3|14856.3|9
1627626120000|2021-07-30 06:22:00|14858.3|14856.3|14858.9|14856.9|14859.3|14857.3|14858.3|14856.3|9
1627626130000|2021-07-30 06:22:10|14859.2|14857.2|14859.7|14857.7|14859.7|14857.7|14858.9|14856.9|11
1627626140000|2021-07-30 06:22:20|14859.8|14857.8|14861|14859|14861.3|14859.3|14859.8|14857.8|16
1627626150000|2021-07-30 06:22:30|14860.9|14858.9|14860.2|14858.2|14861|14859|14860.2|14858.2|7
1627626160000|2021-07-30 06:22:40|14860.3|14858.3|14859.5|14857.5|14860.8|14858.8|14859.5|14857.5|5
1627626170000|2021-07-30 06:22:50|14859.7|14857.7|14859.4|14857.4|14860.2|14858.2|14858.9|14856.9|42
1627626180000|2021-07-30 06:23:00|14859.3|14857.3|14858.2|14856.2|14859.5|14857.5|14857.4|14855.4|13
1627626190000|2021-07-30 06:23:10|14858.3|14856.3|14857.7|14855.7|14858.4|14856.4|14857.4|14855.4|3
1627626200000|2021-07-30 06:23:20|14857.5|14855.5|14857.2|14855.2|14857.8|14855.8|14857|14855|3
1627626210000|2021-07-30 06:23:30|14857.3|14855.3|14858.5|14856.5|14858.8|14856.8|14857.3|14855.3|11
1627626220000|2021-07-30 06:23:40|14858.4|14856.4|14859.7|14857.7|14859.7|14857.7|14857.9|14855.9|5
1627626230000|2021-07-30 06:23:50|14859.8|14857.8|14860.3|14858.3|14860.3|14858.3|14859.5|14857.5|14
1627626240000|2021-07-30 06:24:00|14860.2|14858.2|14859.4|14857.4|14860.2|14858.2|14857.9|14855.9|23
1627626250000|2021-07-30 06:24:10|14859.3|14857.3|14859.2|14857.2|14859.3|14857.3|14858.4|14856.4|1
1627626260000|2021-07-30 06:24:20|14859.3|14857.3|14859.3|14857.3|14859.5|14857.5|14859.3|14857.3|1
1627626270000|2021-07-30 06:24:30|14859.4|14857.4|14860.7|14858.7|14861|14859|14859.4|14857.4|11
1627626280000|2021-07-30 06:24:40|14860.5|14858.5|14861|14859|14861.9|14859.9|14860.5|14858.5|18
1627626290000|2021-07-30 06:24:50|14861.2|14859.2|14859|14857|14861.2|14859.2|14858.9|14856.9|7
1627626300000|2021-07-30 06:25:00|14859.2|14857.2|14859|14857|14859.8|14857.8|14858.3|14856.3|18
1627626310000|2021-07-30 06:25:10|14858.9|14856.9|14859.5|14857.5|14859.5|14857.5|14858.8|14856.8|3
1627626320000|2021-07-30 06:25:20|14859.8|14857.8|14860.2|14858.2|14860.2|14858.2|14859.7|14857.7|10
1627626330000|2021-07-30 06:25:30|14860.3|14858.3|14860.9|14858.9|14860.9|14858.9|14859.9|14857.9|10
1627626340000|2021-07-30 06:25:40|14860.2|14858.2|14860|14858|14860.3|14858.3|14859.9|14857.9|6
1627626350000|2021-07-30 06:25:50|14859.9|14857.9|14858.3|14856.3|14859.9|14857.9|14858.3|14856.3|3
1627626360000|2021-07-30 06:26:00|14858.4|14856.4|14857.5|14855.5|14859.2|14857.2|14857.3|14855.3|22
1627626370000|2021-07-30 06:26:10|14857.7|14855.7|14857.8|14855.8|14858.3|14856.3|14857|14855|14
1627626380000|2021-07-30 06:26:20|14857.7|14855.7|14857.7|14855.7|14858|14856|14857.3|14855.3|11
1627626390000|2021-07-30 06:26:30|14857.5|14855.5|14858|14856|14858.7|14856.7|14857.5|14855.5|11
1627626400000|2021-07-30 06:26:40|14858.2|14856.2|14857.5|14855.5|14858.4|14856.4|14857.5|14855.5|7
1627626410000|2021-07-30 06:26:50|14857.4|14855.4|14856.5|14854.5|14857.4|14855.4|14856.4|14854.4|16
1627626420000|2021-07-30 06:27:00|14856.4|14854.4|14856.5|14854.5|14857.2|14855.2|14856.2|14854.2|15
1627626430000|2021-07-30 06:27:10|14856.7|14854.7|14857.5|14855.5|14857.7|14855.7|14856.5|14854.5|5
1627626440000|2021-07-30 06:27:20|14858|14856|14857.4|14855.4|14858.5|14856.5|14857.4|14855.4|6
1627626450000|2021-07-30 06:27:30|14857.5|14855.5|14856.4|14854.4|14857.8|14855.8|14856.4|14854.4|11
1627626460000|2021-07-30 06:27:40|14856.3|14854.3|14856.4|14854.4|14856.8|14854.8|14855.8|14853.8|9
1627626470000|2021-07-30 06:27:50|14856.5|14854.5|14855.3|14853.3|14856.8|14854.8|14855.3|14853.3|12
1627626480000|2021-07-30 06:28:00|14854.9|14852.9|14854.2|14852.2|14855.3|14853.3|14854.2|14852.2|40
1627626490000|2021-07-30 06:28:10|14854.3|14852.3|14851.8|14849.8|14854.3|14852.3|14851.7|14849.7|73
1627626500000|2021-07-30 06:28:20|14852|14850|14852.2|14850.2|14852.7|14850.7|14851.7|14849.7|24
1627626510000|2021-07-30 06:28:30|14852|14850|14854.7|14852.7|14854.7|14852.7|14852|14850|12
1627626520000|2021-07-30 06:28:40|14854.8|14852.8|14855.3|14853.3|14856.3|14854.3|14854.8|14852.8|14
1627626530000|2021-07-30 06:28:50|14855.4|14853.4|14853.8|14851.8|14855.5|14853.5|14853.8|14851.8|10
1627626540000|2021-07-30 06:29:00|14853.9|14851.9|14854.5|14852.5|14855.3|14853.3|14853.9|14851.9|13
1627626550000|2021-07-30 06:29:10|14854.3|14852.3|14855|14853|14855.4|14853.4|14854.3|14852.3|10
1627626560000|2021-07-30 06:29:20|14855.7|14853.7|14855.3|14853.3|14856.4|14854.4|14855.2|14853.2|21
1627626570000|2021-07-30 06:29:30|14855.2|14853.2|14855.2|14853.2|14855.4|14853.4|14855|14853|6
1627626580000|2021-07-30 06:29:40|14855.3|14853.3|14853|14851|14855.4|14853.4|14852.9|14850.9|43
1627626590000|2021-07-30 06:29:50|14852.7|14850.7|14852.9|14850.9|14853.4|14851.4|14852.4|14850.4|25
1627626600000|2021-07-30 06:30:00|14853|14851|14854.2|14852.2|14855.2|14853.2|14852.9|14850.9|13
1627626610000|2021-07-30 06:30:10|14854|14852|14854.7|14852.7|14855.5|14853.5|14853.8|14851.8|8
1627626620000|2021-07-30 06:30:20|14854.8|14852.8|14853.8|14851.8|14854.8|14852.8|14853.8|14851.8|24
1627626630000|2021-07-30 06:30:30|14853.4|14851.4|14852.4|14850.4|14853.9|14851.9|14851.9|14849.9|41
1627626640000|2021-07-30 06:30:40|14852.5|14850.5|14852.3|14850.3|14852.5|14850.5|14851.8|14849.8|12
1627626650000|2021-07-30 06:30:50|14851.9|14849.9|14851.9|14849.9|14852.4|14850.4|14851.7|14849.7|8
1627626660000|2021-07-30 06:31:00|14852|14850|14852.2|14850.2|14852.8|14850.8|14852|14850|7
1627626670000|2021-07-30 06:31:10|14852.3|14850.3|14852.7|14850.7|14853.3|14851.3|14851.9|14849.9|13
1627626680000|2021-07-30 06:31:20|14852.4|14850.4|14852.9|14850.9|14853|14851|14852.4|14850.4|10
1627626690000|2021-07-30 06:31:30|14852.5|14850.5|14852.5|14850.5|14852.9|14850.9|14852|14850|4
1627626700000|2021-07-30 06:31:40|14852.2|14850.2|14852.4|14850.4|14852.8|14850.8|14852|14850|13
1627626710000|2021-07-30 06:31:50|14852.3|14850.3|14852.2|14850.2|14852.5|14850.5|14852|14850|9
1627626720000|2021-07-30 06:32:00|14852|14850|14852.4|14850.4|14853.2|14851.2|14852|14850|22
1627626730000|2021-07-30 06:32:10|14852.5|14850.5|14853.5|14851.5|14853.9|14851.9|14852.4|14850.4|16
1627626740000|2021-07-30 06:32:20|14853.7|14851.7|14854|14852|14854.4|14852.4|14853.7|14851.7|13
1627626750000|2021-07-30 06:32:30|14854.2|14852.2|14855.5|14853.5|14855.9|14853.9|14854.2|14852.2|14
1627626760000|2021-07-30 06:32:40|14855.4|14853.4|14853.9|14851.9|14855.4|14853.4|14853.3|14851.3|32
1627626770000|2021-07-30 06:32:50|14853.5|14851.5|14853.2|14851.2|14854|14852|14852.8|14850.8|13
1627626780000|2021-07-30 06:33:00|14853|14851|14849.3|14847.3|14853.4|14851.4|14848.8|14846.8|131
1627626790000|2021-07-30 06:33:10|14849.4|14847.4|14850.3|14848.3|14850.3|14848.3|14848.7|14846.7|36
1627626800000|2021-07-30 06:33:20|14849.7|14847.7|14845|14843|14849.7|14847.7|14844.2|14842.2|136
1627626810000|2021-07-30 06:33:30|14845.2|14843.2|14843.9|14841.9|14845.2|14843.2|14842.3|14840.3|113
1627626820000|2021-07-30 06:33:40|14844|14842|14844.8|14842.8|14845.3|14843.3|14843.4|14841.4|21
1627626830000|2021-07-30 06:33:50|14844.2|14842.2|14842.3|14840.3|14844.3|14842.3|14842.2|14840.2|20
1627626840000|2021-07-30 06:34:00|14842.5|14840.5|14843.3|14841.3|14843.4|14841.4|14842.4|14840.4|15
1627626850000|2021-07-30 06:34:10|14843.2|14841.2|14846|14844|14846.4|14844.4|14843|14841|53
1627626860000|2021-07-30 06:34:20|14845.8|14843.8|14847.9|14845.9|14848|14846|14845.7|14843.7|14
1627626870000|2021-07-30 06:34:30|14848|14846|14850.2|14848.2|14850.3|14848.3|14847.8|14845.8|32
1627626880000|2021-07-30 06:34:40|14849.9|14847.9|14850|14848|14850.2|14848.2|14848.3|14846.3|17
1627626890000|2021-07-30 06:34:50|14849.9|14847.9|14851|14849|14851|14849|14849.2|14847.2|30
1627626900000|2021-07-30 06:35:00|14851.2|14849.2|14851.3|14849.3|14853|14851|14850.8|14848.8|25
1627626910000|2021-07-30 06:35:10|14851.2|14849.2|14849.2|14847.2|14851.3|14849.3|14849.2|14847.2|20
1627626920000|2021-07-30 06:35:20|14849.3|14847.3|14850.8|14848.8|14851|14849|14848.8|14846.8|6
1627626930000|2021-07-30 06:35:30|14850.9|14848.9|14851.2|14849.2|14851.4|14849.4|14850|14848|14
1627626940000|2021-07-30 06:35:40|14851|14849|14850.5|14848.5|14851.4|14849.4|14850.4|14848.4|6
1627626950000|2021-07-30 06:35:50|14850.7|14848.7|14849.9|14847.9|14850.7|14848.7|14849.9|14847.9|2
1627626960000|2021-07-30 06:36:00|14849.8|14847.8|14847.7|14845.7|14849.8|14847.8|14847.2|14845.2|32
1627626970000|2021-07-30 06:36:10|14847.8|14845.8|14845.7|14843.7|14848|14846|14845.4|14843.4|15
1627626980000|2021-07-30 06:36:20|14845.4|14843.4|14847.2|14845.2|14847.9|14845.9|14845.2|14843.2|30
1627626990000|2021-07-30 06:36:30|14847.3|14845.3|14846.8|14844.8|14847.7|14845.7|14846.4|14844.4|7
1627627000000|2021-07-30 06:36:40|14846.9|14844.9|14846.3|14844.3|14847.7|14845.7|14846.2|14844.2|5
1627627010000|2021-07-30 06:36:50|14846.2|14844.2|14846.2|14844.2|14846.4|14844.4|14845.4|14843.4|12
1627627020000|2021-07-30 06:37:00|14846|14844|14847.7|14845.7|14847.7|14845.7|14845.8|14843.8|15
1627627030000|2021-07-30 06:37:10|14847.4|14845.4|14847.2|14845.2|14847.9|14845.9|14846.9|14844.9|15
1627627040000|2021-07-30 06:37:20|14847.3|14845.3|14845.9|14843.9|14847.3|14845.3|14845.5|14843.5|29
1627627050000|2021-07-30 06:37:30|14846|14844|14846.7|14844.7|14846.8|14844.8|14846|14844|7
1627627060000|2021-07-30 06:37:40|14846.5|14844.5|14846|14844|14846.8|14844.8|14845.9|14843.9|17
1627627070000|2021-07-30 06:37:50|14846.3|14844.3|14845.3|14843.3|14846.4|14844.4|14845|14843|17
1627627080000|2021-07-30 06:38:00|14845.4|14843.4|14845.3|14843.3|14845.4|14843.4|14845|14843|11
1627627090000|2021-07-30 06:38:10|14845.4|14843.4|14845.5|14843.5|14845.8|14843.8|14844.9|14842.9|9
1627627100000|2021-07-30 06:38:20|14845.7|14843.7|14846|14844|14847.2|14845.2|14845.7|14843.7|14
1627627110000|2021-07-30 06:38:30|14845.9|14843.9|14845.4|14843.4|14846.2|14844.2|14845.2|14843.2|4
1627627120000|2021-07-30 06:38:40|14845.3|14843.3|14844.9|14842.9|14846.7|14844.7|14844.8|14842.8|18
1627627130000|2021-07-30 06:38:50|14845.2|14843.2|14846|14844|14846|14844|14844.9|14842.9|10
1627627140000|2021-07-30 06:39:00|14846.3|14844.3|14844.9|14842.9|14846.4|14844.4|14844.9|14842.9|8
1627627150000|2021-07-30 06:39:10|14844.8|14842.8|14843.7|14841.7|14845.5|14843.5|14843.7|14841.7|47
1627627160000|2021-07-30 06:39:20|14843.8|14841.8|14843.4|14841.4|14843.8|14841.8|14843.2|14841.2|8
1627627170000|2021-07-30 06:39:30|14843.3|14841.3|14839.7|14837.7|14843.4|14841.4|14839.3|14837.3|171
1627627180000|2021-07-30 06:39:40|14839.8|14837.8|14840.5|14838.5|14841.2|14839.2|14839.7|14837.7|25
1627627190000|2021-07-30 06:39:50|14840.7|14838.7|14838.7|14836.7|14841.2|14839.2|14838|14836|49
1627627200000|2021-07-30 06:40:00|14838.8|14836.8|14839.4|14837.4|14839.4|14837.4|14838|14836|43
1627627210000|2021-07-30 06:40:10|14839.7|14837.7|14842|14840|14842.2|14840.2|14839.7|14837.7|24
1627627220000|2021-07-30 06:40:20|14841.8|14839.8|14841.5|14839.5|14842.8|14840.8|14841.4|14839.4|28
1627627230000|2021-07-30 06:40:30|14841.7|14839.7|14841.4|14839.4|14842|14840|14840.2|14838.2|15
1627627240000|2021-07-30 06:40:40|14841.3|14839.3|14842|14840|14842.8|14840.8|14841.3|14839.3|12
1627627250000|2021-07-30 06:40:50|14841.9|14839.9|14842.4|14840.4|14843.8|14841.8|14841.9|14839.9|10
1627627260000|2021-07-30 06:41:00|14842.5|14840.5|14842.7|14840.7|14842.7|14840.7|14841.2|14839.2|7
1627627270000|2021-07-30 06:41:10|14842.8|14840.8|14843.4|14841.4|14843.8|14841.8|14842.8|14840.8|8
1627627280000|2021-07-30 06:41:20|14843.5|14841.5|14843.3|14841.3|14844.2|14842.2|14842.8|14840.8|5
1627627290000|2021-07-30 06:41:30|14843.4|14841.4|14845.5|14843.5|14845.5|14843.5|14843.3|14841.3|22
1627627300000|2021-07-30 06:41:40|14845.4|14843.4|14845|14843|14845.7|14843.7|14844.8|14842.8|21
1627627310000|2021-07-30 06:41:50|14845.4|14843.4|14845.5|14843.5|14845.7|14843.7|14845|14843|7
1627627320000|2021-07-30 06:42:00|14845.4|14843.4|14847.3|14845.3|14847.3|14845.3|14845.4|14843.4|29
1627627330000|2021-07-30 06:42:10|14847.4|14845.4|14847.5|14845.5|14847.8|14845.8|14847.2|14845.2|11
1627627340000|2021-07-30 06:42:20|14847.4|14845.4|14844.2|14842.2|14847.4|14845.4|14844.2|14842.2|17
1627627350000|2021-07-30 06:42:30|14844.4|14842.4|14843.5|14841.5|14844.4|14842.4|14843.2|14841.2|34
1627627360000|2021-07-30 06:42:40|14843.7|14841.7|14843.5|14841.5|14844|14842|14842.4|14840.4|16
1627627370000|2021-07-30 06:42:50|14843.4|14841.4|14842.2|14840.2|14843.4|14841.4|14841.9|14839.9|12
1627627380000|2021-07-30 06:43:00|14841.9|14839.9|14840|14838|14842.5|14840.5|14839.9|14837.9|36
1627627390000|2021-07-30 06:43:10|14839.7|14837.7|14838.7|14836.7|14839.7|14837.7|14838.4|14836.4|55
1627627400000|2021-07-30 06:43:20|14838.5|14836.5|14842|14840|14842.2|14840.2|14838.3|14836.3|30
1627627410000|2021-07-30 06:43:30|14842.2|14840.2|14838.4|14836.4|14842.2|14840.2|14838.4|14836.4|16
1627627420000|2021-07-30 06:43:40|14838.3|14836.3|14841.2|14839.2|14841.2|14839.2|14838.3|14836.3|9
1627627430000|2021-07-30 06:43:50|14841|14839|14839.4|14837.4|14841|14839|14839.2|14837.2|12
1627627440000|2021-07-30 06:44:00|14839.5|14837.5|14840|14838|14840.4|14838.4|14838.8|14836.8|8
1627627450000|2021-07-30 06:44:10|14839.9|14837.9|14839.7|14837.7|14840.3|14838.3|14839.5|14837.5|8
1627627460000|2021-07-30 06:44:20|14839.5|14837.5|14839.4|14837.4|14839.8|14837.8|14838.8|14836.8|6
1627627470000|2021-07-30 06:44:30|14839.3|14837.3|14840.2|14838.2|14841.2|14839.2|14838.9|14836.9|14
1627627480000|2021-07-30 06:44:40|14840.3|14838.3|14841.3|14839.3|14841.3|14839.3|14840.3|14838.3|4
1627627490000|2021-07-30 06:44:50|14840.9|14838.9|14840.9|14838.9|14841.8|14839.8|14840.5|14838.5|11
1627627500000|2021-07-30 06:45:00|14840.7|14838.7|14841|14839|14841.7|14839.7|14840.7|14838.7|7
1627627510000|2021-07-30 06:45:10|14841.2|14839.2|14840.2|14838.2|14841.2|14839.2|14839.7|14837.7|12
1627627520000|2021-07-30 06:45:20|14840|14838|14840.3|14838.3|14840.5|14838.5|14839.2|14837.2|22
1627627530000|2021-07-30 06:45:30|14840.2|14838.2|14841.5|14839.5|14841.7|14839.7|14840.2|14838.2|2
1627627540000|2021-07-30 06:45:40|14841.9|14839.9|14842.7|14840.7|14843|14841|14841.7|14839.7|12
1627627550000|2021-07-30 06:45:50|14842.8|14840.8|14842.8|14840.8|14842.9|14840.9|14841.9|14839.9|11
1627627560000|2021-07-30 06:46:00|14842.9|14840.9|14841.7|14839.7|14843.8|14841.8|14841.4|14839.4|12
1627627570000|2021-07-30 06:46:10|14841.5|14839.5|14840.9|14838.9|14841.5|14839.5|14840.7|14838.7|4
1627627580000|2021-07-30 06:46:20|14840.8|14838.8|14840.3|14838.3|14841|14839|14840.2|14838.2|6
1627627590000|2021-07-30 06:46:30|14840.4|14838.4|14841.4|14839.4|14841.5|14839.5|14840.2|14838.2|8
1627627600000|2021-07-30 06:46:40|14841.5|14839.5|14842|14840|14842|14840|14841.3|14839.3|3
1627627610000|2021-07-30 06:46:50|14841.9|14839.9|14842.9|14840.9|14843.3|14841.3|14841.4|14839.4|9
1627627620000|2021-07-30 06:47:00|14843|14841|14840.9|14838.9|14843.2|14841.2|14840.9|14838.9|11
1627627630000|2021-07-30 06:47:10|14840.8|14838.8|14841.2|14839.2|14841.5|14839.5|14840.8|14838.8|5
1627627640000|2021-07-30 06:47:20|14841|14839|14840.9|14838.9|14841.4|14839.4|14840.8|14838.8|0
1627627650000|2021-07-30 06:47:30|14841|14839|14841.8|14839.8|14841.9|14839.9|14841|14839|0
1627627660000|2021-07-30 06:47:40|14841.7|14839.7|14842.3|14840.3|14842.4|14840.4|14841.7|14839.7|6
1627627670000|2021-07-30 06:47:50|14842.4|14840.4|14842.2|14840.2|14842.9|14840.9|14841.7|14839.7|5
1627627680000|2021-07-30 06:48:00|14842.3|14840.3|14842.7|14840.7|14842.7|14840.7|14841.5|14839.5|12
1627627690000|2021-07-30 06:48:10|14842.8|14840.8|14843.5|14841.5|14843.9|14841.9|14842.8|14840.8|14
1627627700000|2021-07-30 06:48:20|14843.4|14841.4|14844.2|14842.2|14844.2|14842.2|14843|14841|8
1627627710000|2021-07-30 06:48:30|14844|14842|14843.3|14841.3|14844.2|14842.2|14843.3|14841.3|9
1627627720000|2021-07-30 06:48:40|14843.4|14841.4|14844|14842|14844.3|14842.3|14843.3|14841.3|8
1627627730000|2021-07-30 06:48:50|14844.2|14842.2|14844.3|14842.3|14844.4|14842.4|14844.2|14842.2|2
1627627740000|2021-07-30 06:49:00|14844.4|14842.4|14844.7|14842.7|14845|14843|14844|14842|8
1627627750000|2021-07-30 06:49:10|14844.8|14842.8|14845.2|14843.2|14845.3|14843.3|14844.5|14842.5|7
1627627760000|2021-07-30 06:49:20|14845|14843|14844.7|14842.7|14845.2|14843.2|14843|14841|33
1627627770000|2021-07-30 06:49:30|14844.8|14842.8|14845|14843|14845.3|14843.3|14844.7|14842.7|8
1627627780000|2021-07-30 06:49:40|14845.2|14843.2|14846.2|14844.2|14846.2|14844.2|14845.2|14843.2|23
1627627790000|2021-07-30 06:49:50|14846.3|14844.3|14846.2|14844.2|14846.8|14844.8|14846|14844|23
1627627800000|2021-07-30 06:50:00|14846.4|14844.4|14846.3|14844.3|14848|14846|14846.2|14844.2|27
1627627810000|2021-07-30 06:50:10|14846.4|14844.4|14846.2|14844.2|14846.7|14844.7|14845.9|14843.9|12
1627627820000|2021-07-30 06:50:20|14846.3|14844.3|14845.3|14843.3|14846.7|14844.7|14845.3|14843.3|10
1627627830000|2021-07-30 06:50:30|14845.4|14843.4|14844.4|14842.4|14845.8|14843.8|14844.4|14842.4|5
1627627840000|2021-07-30 06:50:40|14844.3|14842.3|14844.2|14842.2|14844.3|14842.3|14843.7|14841.7|9
1627627850000|2021-07-30 06:50:50|14844|14842|14844.2|14842.2|14844.2|14842.2|14843.5|14841.5|5
1627627860000|2021-07-30 06:51:00|14844|14842|14844.9|14842.9|14845.2|14843.2|14844|14842|5
1627627870000|2021-07-30 06:51:10|14844.8|14842.8|14845.3|14843.3|14845.8|14843.8|14844|14842|8
1627627880000|2021-07-30 06:51:20|14845.2|14843.2|14844.3|14842.3|14845.3|14843.3|14844|14842|6
1627627890000|2021-07-30 06:51:30|14844.4|14842.4|14844.3|14842.3|14844.5|14842.5|14843.9|14841.9|8
1627627900000|2021-07-30 06:51:40|14844.2|14842.2|14844.7|14842.7|14845.2|14843.2|14844.2|14842.2|3
1627627910000|2021-07-30 06:51:50|14844.5|14842.5|14844.4|14842.4|14844.8|14842.8|14844.2|14842.2|4
1627627920000|2021-07-30 06:52:00|14844.5|14842.5|14844|14842|14844.8|14842.8|14843.7|14841.7|9
1627627930000|2021-07-30 06:52:10|14843.5|14841.5|14842.2|14840.2|14843.5|14841.5|14842.2|14840.2|35
1627627940000|2021-07-30 06:52:20|14842.3|14840.3|14841.4|14839.4|14842.4|14840.4|14840.8|14838.8|16
1627627950000|2021-07-30 06:52:30|14841.3|14839.3|14841.8|14839.8|14842.2|14840.2|14841|14839|6
1627627960000|2021-07-30 06:52:40|14841.7|14839.7|14843|14841|14843.4|14841.4|14841.7|14839.7|11
1627627970000|2021-07-30 06:52:50|14842.9|14840.9|14843.8|14841.8|14843.8|14841.8|14842.8|14840.8|5
1627627980000|2021-07-30 06:53:00|14843.7|14841.7|14843.7|14841.7|14844.2|14842.2|14843.4|14841.4|12
1627627990000|2021-07-30 06:53:10|14843.8|14841.8|14844.2|14842.2|14844.3|14842.3|14843.8|14841.8|7
1627628000000|2021-07-30 06:53:20|14844.3|14842.3|14844.4|14842.4|14844.7|14842.7|14844|14842|8
1627628010000|2021-07-30 06:53:30|14844.3|14842.3|14843.2|14841.2|14844.7|14842.7|14843|14841|15
1627628020000|2021-07-30 06:53:40|14843|14841|14842.4|14840.4|14843|14841|14841.7|14839.7|9
1627628030000|2021-07-30 06:53:50|14842.3|14840.3|14842.3|14840.3|14842.8|14840.8|14842.2|14840.2|3
1627628040000|2021-07-30 06:54:00|14841.8|14839.8|14842.3|14840.3|14842.3|14840.3|14841.7|14839.7|1
1627628050000|2021-07-30 06:54:10|14842.4|14840.4|14842.9|14840.9|14843.8|14841.8|14842.4|14840.4|7
1627628060000|2021-07-30 06:54:20|14843|14841|14843.2|14841.2|14843.8|14841.8|14843|14841|4
1627628070000|2021-07-30 06:54:30|14843.3|14841.3|14844.5|14842.5|14844.5|14842.5|14843.2|14841.2|10
1627628080000|2021-07-30 06:54:40|14844.7|14842.7|14843|14841|14844.8|14842.8|14843|14841|14
1627628090000|2021-07-30 06:54:50|14842.9|14840.9|14842.2|14840.2|14842.9|14840.9|14842.2|14840.2|4
1627628100000|2021-07-30 06:55:00|14842|14840|14841.9|14839.9|14842.5|14840.5|14841.9|14839.9|3
1627628110000|2021-07-30 06:55:10|14841.8|14839.8|14842.7|14840.7|14842.7|14840.7|14841.3|14839.3|9
1627628120000|2021-07-30 06:55:20|14842.5|14840.5|14842.7|14840.7|14842.8|14840.8|14842.2|14840.2|1
1627628130000|2021-07-30 06:55:30|14842.8|14840.8|14842.3|14840.3|14842.8|14840.8|14842.2|14840.2|3
1627628140000|2021-07-30 06:55:40|14842.4|14840.4|14843.3|14841.3|14843.3|14841.3|14842.2|14840.2|2
1627628150000|2021-07-30 06:55:50|14843.4|14841.4|14843.2|14841.2|14843.8|14841.8|14842.9|14840.9|8
1627628160000|2021-07-30 06:56:00|14843|14841|14843.2|14841.2|14843.2|14841.2|14841.9|14839.9|7
1627628170000|2021-07-30 06:56:10|14843.4|14841.4|14843.8|14841.8|14844.5|14842.5|14843.4|14841.4|12
1627628180000|2021-07-30 06:56:20|14843.7|14841.7|14844|14842|14844.4|14842.4|14843.5|14841.5|5
1627628190000|2021-07-30 06:56:30|14844.2|14842.2|14843.3|14841.3|14844.2|14842.2|14843|14841|1
1627628200000|2021-07-30 06:56:40|14843.4|14841.4|14846.4|14844.4|14846.4|14844.4|14843.4|14841.4|18
1627628210000|2021-07-30 06:56:50|14846.3|14844.3|14848.2|14846.2|14848.4|14846.4|14846.2|14844.2|60
1627628220000|2021-07-30 06:57:00|14848|14846|14847.9|14845.9|14848.3|14846.3|14847.7|14845.7|17
1627628230000|2021-07-30 06:57:10|14848|14846|14847.8|14845.8|14848.5|14846.5|14847.7|14845.7|6
1627628240000|2021-07-30 06:57:20|14847.9|14845.9|14849.7|14847.7|14849.7|14847.7|14847.8|14845.8|35
1627628250000|2021-07-30 06:57:30|14849.8|14847.8|14850.3|14848.3|14850.7|14848.7|14849.4|14847.4|39
1627628260000|2021-07-30 06:57:40|14850.4|14848.4|14850.2|14848.2|14850.8|14848.8|14849.7|14847.7|15
1627628270000|2021-07-30 06:57:50|14850|14848|14849.2|14847.2|14850.2|14848.2|14848.9|14846.9|6
1627628280000|2021-07-30 06:58:00|14849.3|14847.3|14850.3|14848.3|14850.3|14848.3|14848.9|14846.9|14
1627628290000|2021-07-30 06:58:10|14850.4|14848.4|14849.9|14847.9|14850.5|14848.5|14849.9|14847.9|12
1627628300000|2021-07-30 06:58:20|14850|14848|14850.5|14848.5|14850.7|14848.7|14849.9|14847.9|3
1627628310000|2021-07-30 06:58:30|14850.4|14848.4|14850.9|14848.9|14851.3|14849.3|14850.4|14848.4|11
1627628320000|2021-07-30 06:58:40|14850.7|14848.7|14850.9|14848.9|14850.9|14848.9|14849.8|14847.8|10
1627628330000|2021-07-30 06:58:50|14851.4|14849.4|14851.5|14849.5|14852.4|14850.4|14851.4|14849.4|42
1627628340000|2021-07-30 06:59:00|14851.7|14849.7|14850.4|14848.4|14851.8|14849.8|14850.3|14848.3|11
1627628350000|2021-07-30 06:59:10|14850.3|14848.3|14851.2|14849.2|14851.4|14849.4|14849.9|14847.9|9
1627628360000|2021-07-30 06:59:20|14851.3|14849.3|14850.7|14848.7|14851.9|14849.9|14850.7|14848.7|23
1627628370000|2021-07-30 06:59:30|14847.3|14845.3|14847.7|14845.7|14847.7|14845.7|14845.8|14843.8|89
1627628380000|2021-07-30 06:59:40|14847.8|14845.8|14848.4|14846.4|14849.4|14847.4|14847.8|14845.8|20
1627628390000|2021-07-30 06:59:50|14848.3|14846.3|14847.2|14845.2|14848.9|14846.9|14846.5|14844.5|80
1627628400000|2021-07-30 07:00:00|14847.9|14845.9|14844.5|14842.5|14847.9|14845.9|14841.3|14839.3|214
1627628410000|2021-07-30 07:00:10|14844.4|14842.4|14846.8|14844.8|14847.3|14845.3|14842|14840|128
1627628420000|2021-07-30 07:00:20|14846.7|14844.7|14847.2|14845.2|14848.7|14846.7|14846.5|14844.5|44
1627628430000|2021-07-30 07:00:30|14847.3|14845.3|14849.8|14847.8|14849.9|14847.9|14847|14845|35
1627628440000|2021-07-30 07:00:40|14849.9|14847.9|14853.5|14851.5|14853.5|14851.5|14849.9|14847.9|83
1627628450000|2021-07-30 07:00:50|14853.7|14851.7|14854.3|14852.3|14854.4|14852.4|14852|14850|67
1627628460000|2021-07-30 07:01:00|14854.2|14852.2|14856.3|14854.3|14856.4|14854.4|14854|14852|133
1627628470000|2021-07-30 07:01:10|14856.2|14854.2|14855.5|14853.5|14857.2|14855.2|14855.4|14853.4|64
1627628480000|2021-07-30 07:01:20|14855.7|14853.7|14855.9|14853.9|14857.2|14855.2|14855.2|14853.2|20
1627628490000|2021-07-30 07:01:30|14855.7|14853.7|14853.4|14851.4|14856.3|14854.3|14853.2|14851.2|48
1627628500000|2021-07-30 07:01:40|14853.3|14851.3|14852.7|14850.7|14853.4|14851.4|14851.5|14849.5|35
1627628510000|2021-07-30 07:01:50|14852.8|14850.8|14851.2|14849.2|14852.9|14850.9|14850.9|14848.9|20
1627628520000|2021-07-30 07:02:00|14851.3|14849.3|14849.2|14847.2|14851.3|14849.3|14848.9|14846.9|42
1627628530000|2021-07-30 07:02:10|14849.3|14847.3|14847.9|14845.9|14849.7|14847.7|14847.5|14845.5|39
1627628540000|2021-07-30 07:02:20|14848|14846|14846.4|14844.4|14848.7|14846.7|14846.2|14844.2|38
1627628550000|2021-07-30 07:02:30|14846.3|14844.3|14845.4|14843.4|14846.7|14844.7|14843.2|14841.2|69
1627628560000|2021-07-30 07:02:40|14845.3|14843.3|14845.3|14843.3|14845.9|14843.9|14843|14841|35
1627628570000|2021-07-30 07:02:50|14845.2|14843.2|14851.5|14849.5|14852.2|14850.2|14845|14843|75
1627628580000|2021-07-30 07:03:00|14851.7|14849.7|14851.9|14849.9|14853|14851|14851.5|14849.5|37
1627628590000|2021-07-30 07:03:10|14851.8|14849.8|14853.9|14851.9|14854.2|14852.2|14851.2|14849.2|23
1627628600000|2021-07-30 07:03:20|14854|14852|14851.5|14849.5|14854.3|14852.3|14851|14849|39
1627628610000|2021-07-30 07:03:30|14851.4|14849.4|14851.7|14849.7|14852.4|14850.4|14850.3|14848.3|23
1627628620000|2021-07-30 07:03:40|14851.3|14849.3|14851|14849|14853|14851|14850.9|14848.9|13
1627628630000|2021-07-30 07:03:50|14850.9|14848.9|14849|14847|14850.9|14848.9|14848.8|14846.8|58
1627628640000|2021-07-30 07:04:00|14848.9|14846.9|14849.9|14847.9|14849.9|14847.9|14846|14844|60
1627628650000|2021-07-30 07:04:10|14850.2|14848.2|14846.9|14844.9|14850.3|14848.3|14845.4|14843.4|32
1627628660000|2021-07-30 07:04:20|14847|14845|14846.8|14844.8|14847.8|14845.8|14846.5|14844.5|13
1627628670000|2021-07-30 07:04:30|14846.9|14844.9|14845.9|14843.9|14846.9|14844.9|14844.3|14842.3|38
1627628680000|2021-07-30 07:04:40|14846|14844|14844.4|14842.4|14846.7|14844.7|14843.4|14841.4|35
1627628690000|2021-07-30 07:04:50|14844.3|14842.3|14845.2|14843.2|14846.9|14844.9|14843.4|14841.4|15
1627628700000|2021-07-30 07:05:00|14845.4|14843.4|14847.7|14845.7|14847.8|14845.8|14843.7|14841.7|25
1627628710000|2021-07-30 07:05:10|14848.2|14846.2|14844.4|14842.4|14848.5|14846.5|14844.4|14842.4|21
1627628720000|2021-07-30 07:05:20|14844.3|14842.3|14845.4|14843.4|14845.4|14843.4|14843.2|14841.2|19
1627628730000|2021-07-30 07:05:30|14845.3|14843.3|14846.8|14844.8|14846.8|14844.8|14845|14843|27
1627628740000|2021-07-30 07:05:40|14847|14845|14847.4|14845.4|14847.7|14845.7|14846.7|14844.7|6
1627628750000|2021-07-30 07:05:50|14847.5|14845.5|14850.5|14848.5|14850.5|14848.5|14846.9|14844.9|45
1627628760000|2021-07-30 07:06:00|14850.4|14848.4|14848.5|14846.5|14850.4|14848.4|14846.9|14844.9|19
1627628770000|2021-07-30 07:06:10|14848.3|14846.3|14847.7|14845.7|14849.7|14847.7|14847.7|14845.7|19
1627628780000|2021-07-30 07:06:20|14847.8|14845.8|14845.2|14843.2|14847.9|14845.9|14844.8|14842.8|11
1627628790000|2021-07-30 07:06:30|14844.9|14842.9|14842.5|14840.5|14845|14843|14841.7|14839.7|63
1627628800000|2021-07-30 07:06:40|14842.7|14840.7|14842.4|14840.4|14843.4|14841.4|14842.3|14840.3|19
1627628810000|2021-07-30 07:06:50|14842.5|14840.5|14843.7|14841.7|14843.9|14841.9|14842.3|14840.3|18
1627628820000|2021-07-30 07:07:00|14843.5|14841.5|14844.3|14842.3|14845|14843|14843.2|14841.2|22
1627628830000|2021-07-30 07:07:10|14844.2|14842.2|14843.4|14841.4|14844.9|14842.9|14843.3|14841.3|12
1627628840000|2021-07-30 07:07:20|14843.3|14841.3|14841.8|14839.8|14843.4|14841.4|14841.4|14839.4|42
1627628850000|2021-07-30 07:07:30|14841.9|14839.9|14839.9|14837.9|14842.4|14840.4|14839.2|14837.2|71
1627628860000|2021-07-30 07:07:40|14839.8|14837.8|14839.5|14837.5|14840.7|14838.7|14837.5|14835.5|78
1627628870000|2021-07-30 07:07:50|14839.3|14837.3|14839.3|14837.3|14840.4|14838.4|14838.9|14836.9|16
1627628880000|2021-07-30 07:08:00|14839.2|14837.2|14843.2|14841.2|14843.2|14841.2|14839|14837|46
1627628890000|2021-07-30 07:08:10|14843|14841|14844.5|14842.5|14845.2|14843.2|14842.9|14840.9|39
1627628900000|2021-07-30 07:08:20|14844.4|14842.4|14845.2|14843.2|14845.3|14843.3|14843.7|14841.7|16
1627628910000|2021-07-30 07:08:30|14845|14843|14846|14844|14846.2|14844.2|14843.4|14841.4|23
1627628920000|2021-07-30 07:08:40|14846.2|14844.2|14848.5|14846.5|14848.8|14846.8|14846.2|14844.2|68
1627628930000|2021-07-30 07:08:50|14848.7|14846.7|14849.2|14847.2|14849.7|14847.7|14848.5|14846.5|37
1627628940000|2021-07-30 07:09:00|14849.3|14847.3|14847.8|14845.8|14849.8|14847.8|14846.3|14844.3|29
1627628950000|2021-07-30 07:09:10|14847.5|14845.5|14846.9|14844.9|14848.7|14846.7|14845.8|14843.8|13
1627628960000|2021-07-30 07:09:20|14847|14845|14847.5|14845.5|14849.3|14847.3|14846.9|14844.9|30
1627628970000|2021-07-30 07:09:30|14847.4|14845.4|14844.9|14842.9|14847.8|14845.8|14844.9|14842.9|23
1627628980000|2021-07-30 07:09:40|14844.8|14842.8|14843|14841|14845.2|14843.2|14843|14841|21
1627628990000|2021-07-30 07:09:50|14843.7|14841.7|14844.7|14842.7|14845.9|14843.9|14843|14841|38
1627629000000|2021-07-30 07:10:00|14844.9|14842.9|14843.4|14841.4|14844.9|14842.9|14842.5|14840.5|25
1627629010000|2021-07-30 07:10:10|14843.5|14841.5|14843.8|14841.8|14844.5|14842.5|14842.4|14840.4|23
1627629020000|2021-07-30 07:10:20|14843.9|14841.9|14842|14840|14844.5|14842.5|14842|14840|31
1627629030000|2021-07-30 07:10:30|14842.2|14840.2|14842.2|14840.2|14843.2|14841.2|14841|14839|23
1627629040000|2021-07-30 07:10:40|14842|14840|14842.7|14840.7|14843.3|14841.3|14841|14839|34
1627629050000|2021-07-30 07:10:50|14842.9|14840.9|14839.7|14837.7|14842.9|14840.9|14839.5|14837.5|51
1627629060000|2021-07-30 07:11:00|14839.8|14837.8|14840.4|14838.4|14841.5|14839.5|14839.2|14837.2|20
1627629070000|2021-07-30 07:11:10|14840.3|14838.3|14839.8|14837.8|14841.7|14839.7|14839.7|14837.7|19
1627629080000|2021-07-30 07:11:20|14839.5|14837.5|14836.8|14834.8|14840.9|14838.9|14835.7|14833.7|95
1627629090000|2021-07-30 07:11:30|14836.7|14834.7|14837|14835|14837.3|14835.3|14835.4|14833.4|42
1627629100000|2021-07-30 07:11:40|14837.2|14835.2|14836.4|14834.4|14837.4|14835.4|14836.4|14834.4|25
1627629110000|2021-07-30 07:11:50|14836.5|14834.5|14835.7|14833.7|14836.8|14834.8|14835.7|14833.7|19
1627629120000|2021-07-30 07:12:00|14835.5|14833.5|14838|14836|14838|14836|14835.4|14833.4|32
1627629130000|2021-07-30 07:12:10|14837.9|14835.9|14838.3|14836.3|14838.8|14836.8|14837.9|14835.9|21
1627629140000|2021-07-30 07:12:20|14838.4|14836.4|14839.4|14837.4|14839.7|14837.7|14838.3|14836.3|17
1627629150000|2021-07-30 07:12:30|14839.3|14837.3|14838.7|14836.7|14839.3|14837.3|14838|14836|32
1627629160000|2021-07-30 07:12:40|14838.5|14836.5|14840.9|14838.9|14840.9|14838.9|14838|14836|24
1627629170000|2021-07-30 07:12:50|14841|14839|14841.5|14839.5|14841.9|14839.9|14840.9|14838.9|26
1627629180000|2021-07-30 07:13:00|14841.4|14839.4|14840.8|14838.8|14841.4|14839.4|14839.2|14837.2|12
1627629190000|2021-07-30 07:13:10|14840.9|14838.9|14841.8|14839.8|14841.8|14839.8|14840.5|14838.5|10
1627629200000|2021-07-30 07:13:20|14841.9|14839.9|14843|14841|14843|14841|14841.9|14839.9|16
1627629210000|2021-07-30 07:13:30|14843.2|14841.2|14842.2|14840.2|14843.7|14841.7|14841.8|14839.8|19
1627629220000|2021-07-30 07:13:40|14842|14840|14841.7|14839.7|14842.4|14840.4|14840.7|14838.7|30
1627629230000|2021-07-30 07:13:50|14841.8|14839.8|14841.4|14839.4|14842|14840|14841.2|14839.2|3
1627629240000|2021-07-30 07:14:00|14841.5|14839.5|14839.8|14837.8|14841.5|14839.5|14838.9|14836.9|18
1627629250000|2021-07-30 07:14:10|14839.7|14837.7|14839.9|14837.9|14840.4|14838.4|14839.2|14837.2|2
1627629260000|2021-07-30 07:14:20|14839|14837|14838.5|14836.5|14839.4|14837.4|14837.9|14835.9|9
1627629270000|2021-07-30 07:14:30|14838.4|14836.4|14840|14838|14840|14838|14837.7|14835.7|17
1627629280000|2021-07-30 07:14:40|14839.9|14837.9|14838|14836|14840|14838|14837.5|14835.5|6
1627629290000|2021-07-30 07:14:50|14838.2|14836.2|14837.5|14835.5|14838.3|14836.3|14837.4|14835.4|9
1627629300000|2021-07-30 07:15:00|14838.3|14836.3|14840.5|14838.5|14840.5|14838.5|14837.7|14835.7|76
1627629310000|2021-07-30 07:15:10|14840.7|14838.7|14840.8|14838.8|14841.3|14839.3|14840.3|14838.3|42
1627629320000|2021-07-30 07:15:20|14839.9|14837.9|14841.8|14839.8|14841.9|14839.9|14839.8|14837.8|57
1627629330000|2021-07-30 07:15:30|14841.9|14839.9|14841.3|14839.3|14842|14840|14840.7|14838.7|33
1627629340000|2021-07-30 07:15:40|14841.4|14839.4|14842.4|14840.4|14842.5|14840.5|14840.4|14838.4|41
1627629350000|2021-07-30 07:15:50|14842.3|14840.3|14842.7|14840.7|14843.4|14841.4|14842.2|14840.2|34
1627629360000|2021-07-30 07:16:00|14842.5|14840.5|14840.3|14838.3|14842.7|14840.7|14839.9|14837.9|31
1627629370000|2021-07-30 07:16:10|14840.2|14838.2|14839.3|14837.3|14842.3|14840.3|14839.3|14837.3|15
1627629380000|2021-07-30 07:16:20|14839.7|14837.7|14841.7|14839.7|14841.8|14839.8|14839|14837|21
1627629390000|2021-07-30 07:16:30|14841.5|14839.5|14843.2|14841.2|14844.4|14842.4|14841|14839|66
1627629400000|2021-07-30 07:16:40|14843|14841|14843.9|14841.9|14844.3|14842.3|14842.5|14840.5|8
1627629410000|2021-07-30 07:16:50|14844|14842|14844.4|14842.4|14845.2|14843.2|14843.5|14841.5|22
1627629420000|2021-07-30 07:17:00|14844.7|14842.7|14846.2|14844.2|14846.3|14844.3|14844|14842|43
1627629430000|2021-07-30 07:17:10|14846|14844|14847.5|14845.5|14847.7|14845.7|14845.8|14843.8|34
1627629440000|2021-07-30 07:17:20|14847.7|14845.7|14849.2|14847.2|14849.3|14847.3|14847.2|14845.2|40
1627629450000|2021-07-30 07:17:30|14849|14847|14852|14850|14852.2|14850.2|14848.7|14846.7|58
1627629460000|2021-07-30 07:17:40|14852.2|14850.2|14854.3|14852.3|14854.4|14852.4|14851.7|14849.7|76
1627629470000|2021-07-30 07:17:50|14854.4|14852.4|14854.5|14852.5|14855.2|14853.2|14853.2|14851.2|62
1627629480000|2021-07-30 07:18:00|14854.7|14852.7|14854.3|14852.3|14855.3|14853.3|14852.3|14850.3|88
1627629490000|2021-07-30 07:18:10|14854.4|14852.4|14857|14855|14858|14856|14854.4|14852.4|73
1627629500000|2021-07-30 07:18:20|14857.3|14855.3|14858.4|14856.4|14858.9|14856.9|14856.8|14854.8|63
1627629510000|2021-07-30 07:18:30|14858.3|14856.3|14858|14856|14859.4|14857.4|14857.3|14855.3|55
1627629520000|2021-07-30 07:18:40|14857.9|14855.9|14858.5|14856.5|14860|14858|14857.9|14855.9|27
1627629530000|2021-07-30 07:18:50|14858|14856|14860.4|14858.4|14861|14859|14857.2|14855.2|76
1627629540000|2021-07-30 07:19:00|14860.2|14858.2|14859.7|14857.7|14860.7|14858.7|14858.5|14856.5|49
1627629550000|2021-07-30 07:19:10|14859.5|14857.5|14862.3|14860.3|14862.3|14860.3|14859|14857|88
1627629560000|2021-07-30 07:19:20|14862.2|14860.2|14861.8|14859.8|14862.8|14860.8|14860.5|14858.5|59
1627629570000|2021-07-30 07:19:30|14861.9|14859.9|14861|14859|14862.7|14860.7|14860.9|14858.9|51
1627629580000|2021-07-30 07:19:40|14860.9|14858.9|14860.7|14858.7|14861.8|14859.8|14860.3|14858.3|26
1627629590000|2021-07-30 07:19:50|14860.5|14858.5|14859.7|14857.7|14861.4|14859.4|14858.7|14856.7|41
1627629600000|2021-07-30 07:20:00|14859.5|14857.5|14861.3|14859.3|14861.8|14859.8|14858.2|14856.2|82
1627629610000|2021-07-30 07:20:10|14861.2|14859.2|14860.9|14858.9|14862.2|14860.2|14860.2|14858.2|17
1627629620000|2021-07-30 07:20:20|14860.8|14858.8|14861.2|14859.2|14861.8|14859.8|14860.8|14858.8|12
1627629630000|2021-07-30 07:20:30|14861|14859|14861.8|14859.8|14862.7|14860.7|14860.9|14858.9|18
1627629640000|2021-07-30 07:20:40|14861.7|14859.7|14859|14857|14861.8|14859.8|14859|14857|27
1627629650000|2021-07-30 07:20:50|14859.2|14857.2|14858.4|14856.4|14859.4|14857.4|14857.8|14855.8|24
1627629660000|2021-07-30 07:21:00|14858.5|14856.5|14858.8|14856.8|14859.3|14857.3|14857.9|14855.9|21
1627629670000|2021-07-30 07:21:10|14858.7|14856.7|14858.9|14856.9|14859.9|14857.9|14858.4|14856.4|20
1627629680000|2021-07-30 07:21:20|14858.8|14856.8|14856.3|14854.3|14858.9|14856.9|14856.2|14854.2|24
1627629690000|2021-07-30 07:21:30|14856.2|14854.2|14855|14853|14856.4|14854.4|14854|14852|72
1627629700000|2021-07-30 07:21:40|14855.2|14853.2|14856.2|14854.2|14856.7|14854.7|14855.2|14853.2|20
1627629710000|2021-07-30 07:21:50|14856.3|14854.3|14856.2|14854.2|14857.4|14855.4|14856|14854|22
1627629720000|2021-07-30 07:22:00|14856|14854|14856.7|14854.7|14858.5|14856.5|14855.9|14853.9|35
1627629730000|2021-07-30 07:22:10|14856.4|14854.4|14855.3|14853.3|14856.4|14854.4|14854.5|14852.5|15
1627629740000|2021-07-30 07:22:20|14855.2|14853.2|14852.9|14850.9|14855.2|14853.2|14852.2|14850.2|44
1627629750000|2021-07-30 07:22:30|14853|14851|14851.9|14849.9|14853|14851|14851.3|14849.3|56
1627629760000|2021-07-30 07:22:40|14851.8|14849.8|14849.9|14847.9|14852.3|14850.3|14849.7|14847.7|55
1627629770000|2021-07-30 07:22:50|14849.8|14847.8|14849.5|14847.5|14850.4|14848.4|14848.3|14846.3|62
1627629780000|2021-07-30 07:23:00|14849.7|14847.7|14849.7|14847.7|14850.4|14848.4|14848.5|14846.5|20
1627629790000|2021-07-30 07:23:10|14849.5|14847.5|14848.2|14846.2|14850.5|14848.5|14848.2|14846.2|24
1627629800000|2021-07-30 07:23:20|14848|14846|14846.8|14844.8|14848.5|14846.5|14846|14844|49
1627629810000|2021-07-30 07:23:30|14846.5|14844.5|14847.7|14845.7|14848.4|14846.4|14846.5|14844.5|53
1627629820000|2021-07-30 07:23:40|14847.8|14845.8|14847.7|14845.7|14847.8|14845.8|14846.5|14844.5|48
1627629830000|2021-07-30 07:23:50|14847.5|14845.5|14850.3|14848.3|14850.3|14848.3|14846.5|14844.5|35
1627629840000|2021-07-30 07:24:00|14850.4|14848.4|14847.7|14845.7|14851.3|14849.3|14847.7|14845.7|36
1627629850000|2021-07-30 07:24:10|14847.9|14845.9|14849.5|14847.5|14849.7|14847.7|14847.4|14845.4|22
1627629860000|2021-07-30 07:24:20|14849.2|14847.2|14851.8|14849.8|14851.9|14849.9|14848.9|14846.9|25
1627629870000|2021-07-30 07:24:30|14851.7|14849.7|14850.9|14848.9|14851.7|14849.7|14850.2|14848.2|9
1627629880000|2021-07-30 07:24:40|14851|14849|14851.8|14849.8|14851.9|14849.9|14850.3|14848.3|19
1627629890000|2021-07-30 07:24:50|14851.9|14849.9|14852.5|14850.5|14853.5|14851.5|14851.7|14849.7|44
1627629900000|2021-07-30 07:25:00|14852.4|14850.4|14849|14847|14852.4|14850.4|14849|14847|29
1627629910000|2021-07-30 07:25:10|14848.9|14846.9|14845|14843|14848.9|14846.9|14844.7|14842.7|125
1627629920000|2021-07-30 07:25:20|14844.9|14842.9|14848.4|14846.4|14848.4|14846.4|14844.7|14842.7|26
1627629930000|2021-07-30 07:25:30|14848.5|14846.5|14848.8|14846.8|14849.9|14847.9|14847.7|14845.7|25
1627629940000|2021-07-30 07:25:40|14848.9|14846.9|14848|14846|14849.2|14847.2|14847.4|14845.4|22
1627629950000|2021-07-30 07:25:50|14848.9|14846.9|14851.4|14849.4|14851.8|14849.8|14848.5|14846.5|47
1627629960000|2021-07-30 07:26:00|14851.5|14849.5|14851.7|14849.7|14852.3|14850.3|14850.5|14848.5|12
1627629970000|2021-07-30 07:26:10|14851.8|14849.8|14851.7|14849.7|14851.9|14849.9|14849.4|14847.4|16
1627629980000|2021-07-30 07:26:20|14851.8|14849.8|14851.7|14849.7|14852.3|14850.3|14851.2|14849.2|17
1627629990000|2021-07-30 07:26:30|14851.8|14849.8|14850.7|14848.7|14852.2|14850.2|14850.3|14848.3|8
1627630000000|2021-07-30 07:26:40|14850.8|14848.8|14850.9|14848.9|14850.9|14848.9|14849.9|14847.9|6
1627630010000|2021-07-30 07:26:50|14850.8|14848.8|14851.8|14849.8|14851.8|14849.8|14850.7|14848.7|4
1627630020000|2021-07-30 07:27:00|14851.7|14849.7|14851.2|14849.2|14851.8|14849.8|14848.9|14846.9|12
1627630030000|2021-07-30 07:27:10|14851|14849|14850.5|14848.5|14851.2|14849.2|14849.8|14847.8|4
1627630040000|2021-07-30 07:27:20|14850.7|14848.7|14851.4|14849.4|14851.8|14849.8|14850|14848|11
1627630050000|2021-07-30 07:27:30|14851.3|14849.3|14851.4|14849.4|14852.5|14850.5|14850.4|14848.4|10
1627630060000|2021-07-30 07:27:40|14851.3|14849.3|14850.4|14848.4|14852.2|14850.2|14849.7|14847.7|29
1627630070000|2021-07-30 07:27:50|14850.3|14848.3|14851.4|14849.4|14851.7|14849.7|14848.9|14846.9|14
1627630080000|2021-07-30 07:28:00|14851.5|14849.5|14848.2|14846.2|14851.5|14849.5|14847.9|14845.9|28
1627630090000|2021-07-30 07:28:10|14847.9|14845.9|14849.4|14847.4|14849.7|14847.7|14847.7|14845.7|16
1627630100000|2021-07-30 07:28:20|14849.5|14847.5|14849.7|14847.7|14850.2|14848.2|14848.9|14846.9|1
1627630110000|2021-07-30 07:28:30|14849.5|14847.5|14849.4|14847.4|14849.5|14847.5|14846.9|14844.9|43
1627630120000|2021-07-30 07:28:40|14849.3|14847.3|14849.7|14847.7|14849.7|14847.7|14848.5|14846.5|6
1627630130000|2021-07-30 07:28:50|14849.5|14847.5|14846.4|14844.4|14850.2|14848.2|14846.4|14844.4|15
1627630140000|2021-07-30 07:29:00|14846.5|14844.5|14847.2|14845.2|14847.4|14845.4|14845.8|14843.8|8
1627630150000|2021-07-30 07:29:10|14846.9|14844.9|14847.7|14845.7|14847.8|14845.8|14846.4|14844.4|5
1627630160000|2021-07-30 07:29:20|14847.8|14845.8|14846.7|14844.7|14847.8|14845.8|14846|14844|12
1627630170000|2021-07-30 07:29:30|14846.8|14844.8|14847.8|14845.8|14848.5|14846.5|14846|14844|9
1627630180000|2021-07-30 07:29:40|14847.9|14845.9|14846.4|14844.4|14848.4|14846.4|14846.4|14844.4|8
1627630190000|2021-07-30 07:29:50|14846.5|14844.5|14843.9|14841.9|14846.9|14844.9|14843.4|14841.4|95
1627630200000|2021-07-30 07:30:00|14843.8|14841.8|14842.2|14840.2|14843.9|14841.9|14841.9|14839.9|42
1627630210000|2021-07-30 07:30:10|14842|14840|14843.5|14841.5|14843.9|14841.9|14841.5|14839.5|51
1627630220000|2021-07-30 07:30:20|14843.7|14841.7|14847|14845|14847.3|14845.3|14843.7|14841.7|56
1627630230000|2021-07-30 07:30:30|14846.7|14844.7|14843.2|14841.2|14846.7|14844.7|14843.2|14841.2|25
1627630240000|2021-07-30 07:30:40|14843|14841|14841.4|14839.4|14843.2|14841.2|14841|14839|47
1627630250000|2021-07-30 07:30:50|14841.3|14839.3|14844.4|14842.4|14844.9|14842.9|14841.2|14839.2|41
1627630260000|2021-07-30 07:31:00|14845|14843|14845.2|14843.2|14846.8|14844.8|14844|14842|37
1627630270000|2021-07-30 07:31:10|14845.3|14843.3|14845.4|14843.4|14845.7|14843.7|14843.2|14841.2|9
1627630280000|2021-07-30 07:31:20|14845.3|14843.3|14845.3|14843.3|14846|14844|14843.3|14841.3|26
1627630290000|2021-07-30 07:31:30|14845.2|14843.2|14844.3|14842.3|14845.7|14843.7|14843.8|14841.8|13
1627630300000|2021-07-30 07:31:40|14844.4|14842.4|14845.3|14843.3|14845.3|14843.3|14844.2|14842.2|21
1627630310000|2021-07-30 07:31:50|14845.2|14843.2|14845.9|14843.9|14846.2|14844.2|14843.9|14841.9|18
1627630320000|2021-07-30 07:32:00|14845.5|14843.5|14844.4|14842.4|14846|14844|14844.2|14842.2|13
1627630330000|2021-07-30 07:32:10|14844.5|14842.5|14846.8|14844.8|14847.4|14845.4|14844.5|14842.5|17
1627630340000|2021-07-30 07:32:20|14846.9|14844.9|14848.3|14846.3|14848.3|14846.3|14846.7|14844.7|27
1627630350000|2021-07-30 07:32:30|14848.2|14846.2|14845.9|14843.9|14848.5|14846.5|14845.4|14843.4|38
1627630360000|2021-07-30 07:32:40|14845.8|14843.8|14848.9|14846.9|14848.9|14846.9|14845.7|14843.7|26
1627630370000|2021-07-30 07:32:50|14849|14847|14849.8|14847.8|14850.8|14848.8|14848.9|14846.9|30
1627630380000|2021-07-30 07:33:00|14850|14848|14850|14848|14850.8|14848.8|14849.2|14847.2|18
1627630390000|2021-07-30 07:33:10|14849.9|14847.9|14849.5|14847.5|14850.5|14848.5|14849|14847|16
1627630400000|2021-07-30 07:33:20|14849.7|14847.7|14849.3|14847.3|14849.9|14847.9|14848.8|14846.8|37
1627630410000|2021-07-30 07:33:30|14849.8|14847.8|14849.7|14847.7|14849.9|14847.9|14848.8|14846.8|29
1627630420000|2021-07-30 07:33:40|14849.5|14847.5|14849.8|14847.8|14849.9|14847.9|14848.3|14846.3|47
1627630430000|2021-07-30 07:33:50|14849.9|14847.9|14850.4|14848.4|14850.8|14848.8|14849.2|14847.2|22
1627630440000|2021-07-30 07:34:00|14850.7|14848.7|14849.5|14847.5|14850.8|14848.8|14849.4|14847.4|13
1627630450000|2021-07-30 07:34:10|14849.4|14847.4|14846.9|14844.9|14850.4|14848.4|14846.9|14844.9|29
1627630460000|2021-07-30 07:34:20|14847|14845|14846|14844|14847.5|14845.5|14845.5|14843.5|32
1627630470000|2021-07-30 07:34:30|14846.2|14844.2|14846|14844|14847.7|14845.7|14845.8|14843.8|24
1627630480000|2021-07-30 07:34:40|14846.2|14844.2|14849.7|14847.7|14849.8|14847.8|14846|14844|37
1627630490000|2021-07-30 07:34:50|14849.8|14847.8|14848.3|14846.3|14850.3|14848.3|14848|14846|15
1627630500000|2021-07-30 07:35:00|14848.2|14846.2|14849.7|14847.7|14849.8|14847.8|14848|14846|15
1627630510000|2021-07-30 07:35:10|14849.8|14847.8|14849|14847|14850.3|14848.3|14848.8|14846.8|12
1627630520000|2021-07-30 07:35:20|14848.8|14846.8|14848.7|14846.7|14849.2|14847.2|14847.7|14845.7|6
1627630530000|2021-07-30 07:35:30|14848.8|14846.8|14848.3|14846.3|14849.7|14847.7|14848|14846|4
1627630540000|2021-07-30 07:35:40|14848.4|14846.4|14847.8|14845.8|14848.5|14846.5|14847|14845|18
1627630550000|2021-07-30 07:35:50|14847.9|14845.9|14848|14846|14848.7|14846.7|14847.3|14845.3|10
1627630560000|2021-07-30 07:36:00|14847.9|14845.9|14847.2|14845.2|14848|14846|14846.9|14844.9|3
1627630570000|2021-07-30 07:36:10|14847.3|14845.3|14848.3|14846.3|14848.3|14846.3|14847|14845|13
1627630580000|2021-07-30 07:36:20|14848.4|14846.4|14851.2|14849.2|14851.4|14849.4|14848.4|14846.4|41
1627630590000|2021-07-30 07:36:30|14851|14849|14851|14849|14851.7|14849.7|14850.2|14848.2|11
1627630600000|2021-07-30 07:36:40|14850.8|14848.8|14847.4|14845.4|14850.8|14848.8|14847.3|14845.3|14
1627630610000|2021-07-30 07:36:50|14847.5|14845.5|14847.3|14845.3|14847.5|14845.5|14846.3|14844.3|11
1627630620000|2021-07-30 07:37:00|14847.4|14845.4|14846.7|14844.7|14847.5|14845.5|14846.4|14844.4|8
1627630630000|2021-07-30 07:37:10|14846.9|14844.9|14846|14844|14847.3|14845.3|14846|14844|6
1627630640000|2021-07-30 07:37:20|14846.2|14844.2|14845.2|14843.2|14846.4|14844.4|14844.7|14842.7|29
1627630650000|2021-07-30 07:37:30|14845.3|14843.3|14845.4|14843.4|14845.8|14843.8|14844.9|14842.9|12
1627630660000|2021-07-30 07:37:40|14845.3|14843.3|14847.2|14845.2|14847.2|14845.2|14845.2|14843.2|11
1627630670000|2021-07-30 07:37:50|14847.3|14845.3|14844.4|14842.4|14847.3|14845.3|14844.2|14842.2|20
1627630680000|2021-07-30 07:38:00|14844.5|14842.5|14844.4|14842.4|14845.8|14843.8|14844.2|14842.2|21
1627630690000|2021-07-30 07:38:10|14844.5|14842.5|14845|14843|14845.3|14843.3|14844.2|14842.2|8
1627630700000|2021-07-30 07:38:20|14844.9|14842.9|14844.3|14842.3|14845|14843|14844|14842|11
1627630710000|2021-07-30 07:38:30|14844.4|14842.4|14841.8|14839.8|14844.4|14842.4|14841.8|14839.8|17
1627630720000|2021-07-30 07:38:40|14841.9|14839.9|14842.5|14840.5|14842.8|14840.8|14841.9|14839.9|21
1627630730000|2021-07-30 07:38:50|14842.4|14840.4|14845.5|14843.5|14845.5|14843.5|14842.2|14840.2|22
1627630740000|2021-07-30 07:39:00|14845.4|14843.4|14846.4|14844.4|14846.4|14844.4|14845.2|14843.2|10
1627630750000|2021-07-30 07:39:10|14846.7|14844.7|14847.5|14845.5|14847.9|14845.9|14846.4|14844.4|15
1627630760000|2021-07-30 07:39:20|14847.4|14845.4|14847.7|14845.7|14849|14847|14847.2|14845.2|27
1627630770000|2021-07-30 07:39:30|14847.8|14845.8|14850|14848|14850.2|14848.2|14847.8|14845.8|6
1627630780000|2021-07-30 07:39:40|14850.3|14848.3|14849.7|14847.7|14850.9|14848.9|14849.5|14847.5|31
1627630790000|2021-07-30 07:39:50|14849.4|14847.4|14849.3|14847.3|14849.5|14847.5|14848.4|14846.4|4
1627630800000|2021-07-30 07:40:00|14849|14847|14847|14845|14849.7|14847.7|14847|14845|16
1627630810000|2021-07-30 07:40:10|14847.2|14845.2|14847.2|14845.2|14847.5|14845.5|14846.4|14844.4|13
1627630820000|2021-07-30 07:40:20|14847.3|14845.3|14845.3|14843.3|14847.4|14845.4|14844.8|14842.8|56
1627630830000|2021-07-30 07:40:30|14845.4|14843.4|14844.9|14842.9|14845.7|14843.7|14844.7|14842.7|3
1627630840000|2021-07-30 07:40:40|14845|14843|14843.2|14841.2|14845.4|14843.4|14841.9|14839.9|27
1627630850000|2021-07-30 07:40:50|14843.7|14841.7|14844.2|14842.2|14844.2|14842.2|14843|14841|10
1627630860000|2021-07-30 07:41:00|14844.3|14842.3|14844.4|14842.4|14845.4|14843.4|14843.5|14841.5|11
1627630870000|2021-07-30 07:41:10|14844.3|14842.3|14844|14842|14844.9|14842.9|14843.8|14841.8|13
1627630880000|2021-07-30 07:41:20|14843.9|14841.9|14844.8|14842.8|14844.8|14842.8|14843.8|14841.8|3
1627630890000|2021-07-30 07:41:30|14844.9|14842.9|14843|14841|14845.4|14843.4|14842.7|14840.7|10
1627630900000|2021-07-30 07:41:40|14843.3|14841.3|14843.5|14841.5|14844.2|14842.2|14843|14841|4
1627630910000|2021-07-30 07:41:50|14843.7|14841.7|14844|14842|14844|14842|14843|14841|2
1627630920000|2021-07-30 07:42:00|14843.7|14841.7|14843.2|14841.2|14843.8|14841.8|14842.7|14840.7|9
1627630930000|2021-07-30 07:42:10|14843|14841|14843.3|14841.3|14843.9|14841.9|14842.8|14840.8|4
1627630940000|2021-07-30 07:42:20|14843.4|14841.4|14842.9|14840.9|14843.4|14841.4|14842.4|14840.4|7
1627630950000|2021-07-30 07:42:30|14842.7|14840.7|14843.9|14841.9|14843.9|14841.9|14842.3|14840.3|2
1627630960000|2021-07-30 07:42:40|14843.8|14841.8|14844.4|14842.4|14844.8|14842.8|14843.7|14841.7|11
1627630970000|2021-07-30 07:42:50|14844.5|14842.5|14843.3|14841.3|14844.9|14842.9|14843.3|14841.3|2
1627630980000|2021-07-30 07:43:00|14843.5|14841.5|14844|14842|14844.2|14842.2|14842.3|14840.3|24
1627630990000|2021-07-30 07:43:10|14844.4|14842.4|14843.8|14841.8|14844.4|14842.4|14843|14841|4
1627631000000|2021-07-30 07:43:20|14843.7|14841.7|14843|14841|14843.7|14841.7|14842.7|14840.7|3
1627631010000|2021-07-30 07:43:30|14842.9|14840.9|14841.3|14839.3|14843.4|14841.4|14841.2|14839.2|58
1627631020000|2021-07-30 07:43:40|14841.2|14839.2|14840.3|14838.3|14841.2|14839.2|14839.9|14837.9|39
1627631030000|2021-07-30 07:43:50|14840.5|14838.5|14839.8|14837.8|14840.5|14838.5|14839.3|14837.3|46
1627631040000|2021-07-30 07:44:00|14839.7|14837.7|14842.8|14840.8|14842.8|14840.8|14839.4|14837.4|30
1627631050000|2021-07-30 07:44:10|14842.7|14840.7|14841.9|14839.9|14842.7|14840.7|14841.9|14839.9|7
1627631060000|2021-07-30 07:44:20|14842|14840|14842.9|14840.9|14843|14841|14841.9|14839.9|4
1627631070000|2021-07-30 07:44:30|14843|14841|14842.9|14840.9|14843|14841|14842.7|14840.7|8
1627631080000|2021-07-30 07:44:40|14842.8|14840.8|14841|14839|14842.9|14840.9|14841|14839|9
1627631090000|2021-07-30 07:44:50|14841.2|14839.2|14841.9|14839.9|14842|14840|14841.2|14839.2|3
1627631100000|2021-07-30 07:45:00|14841.7|14839.7|14840.5|14838.5|14842.5|14840.5|14840.4|14838.4|15
1627631110000|2021-07-30 07:45:10|14840.4|14838.4|14840|14838|14840.5|14838.5|14838.7|14836.7|37
1627631120000|2021-07-30 07:45:20|14839.8|14837.8|14838.8|14836.8|14839.8|14837.8|14838.2|14836.2|17
1627631130000|2021-07-30 07:45:30|14838.7|14836.7|14837.9|14835.9|14838.7|14836.7|14837.7|14835.7|44
1627631140000|2021-07-30 07:45:40|14837.8|14835.8|14838.5|14836.5|14838.5|14836.5|14837.4|14835.4|18
1627631150000|2021-07-30 07:45:50|14838.9|14836.9|14837.7|14835.7|14839.4|14837.4|14837.7|14835.7|18
1627631160000|2021-07-30 07:46:00|14837.5|14835.5|14838.7|14836.7|14839.4|14837.4|14837.3|14835.3|16
1627631170000|2021-07-30 07:46:10|14838.8|14836.8|14840.7|14838.7|14840.7|14838.7|14838.4|14836.4|12
1627631180000|2021-07-30 07:46:20|14840.4|14838.4|14841|14839|14841.3|14839.3|14839.9|14837.9|14
1627631190000|2021-07-30 07:46:30|14841.2|14839.2|14841.9|14839.9|14842.3|14840.3|14841.2|14839.2|7
1627631200000|2021-07-30 07:46:40|14841.8|14839.8|14841.4|14839.4|14842|14840|14840.9|14838.9|7
1627631210000|2021-07-30 07:46:50|14841.3|14839.3|14843|14841|14843.3|14841.3|14841.2|14839.2|11
1627631220000|2021-07-30 07:47:00|14842.9|14840.9|14844|14842|14844.3|14842.3|14841.8|14839.8|25
1627631230000|2021-07-30 07:47:10|14844.2|14842.2|14845.2|14843.2|14845.3|14843.3|14844.2|14842.2|39
1627631240000|2021-07-30 07:47:20|14845.3|14843.3|14845.3|14843.3|14845.5|14843.5|14844.8|14842.8|16
1627631250000|2021-07-30 07:47:30|14845.2|14843.2|14843.9|14841.9|14845.3|14843.3|14843.4|14841.4|16
1627631260000|2021-07-30 07:47:40|14843.8|14841.8|14842.4|14840.4|14844|14842|14842.4|14840.4|10
1627631270000|2021-07-30 07:47:50|14842.3|14840.3|14842.2|14840.2|14842.7|14840.7|14841.5|14839.5|9
1627631280000|2021-07-30 07:48:00|14842.3|14840.3|14841.9|14839.9|14842.7|14840.7|14841.8|14839.8|8
1627631290000|2021-07-30 07:48:10|14842|14840|14843.7|14841.7|14843.9|14841.9|14841.9|14839.9|4
1627631300000|2021-07-30 07:48:20|14843.5|14841.5|14842|14840|14843.8|14841.8|14842|14840|3
1627631310000|2021-07-30 07:48:30|14841.9|14839.9|14842.9|14840.9|14843.4|14841.4|14841.9|14839.9|8
1627631320000|2021-07-30 07:48:40|14843|14841|14842.7|14840.7|14843|14841|14842.3|14840.3|4
1627631330000|2021-07-30 07:48:50|14842.8|14840.8|14842.5|14840.5|14843.2|14841.2|14841.7|14839.7|11
1627631340000|2021-07-30 07:49:00|14842.7|14840.7|14842.2|14840.2|14843.4|14841.4|14841.8|14839.8|2
1627631350000|2021-07-30 07:49:10|14842|14840|14842.2|14840.2|14842.5|14840.5|14841.9|14839.9|4
1627631360000|2021-07-30 07:49:20|14842.3|14840.3|14843.2|14841.2|14843.4|14841.4|14842.2|14840.2|3
1627631370000|2021-07-30 07:49:30|14843.3|14841.3|14844.4|14842.4|14844.4|14842.4|14843.3|14841.3|11
1627631380000|2021-07-30 07:49:40|14844.3|14842.3|14844.3|14842.3|14844.7|14842.7|14843.7|14841.7|11
1627631390000|2021-07-30 07:49:50|14844.2|14842.2|14844.5|14842.5|14844.5|14842.5|14843.5|14841.5|4
1627631400000|2021-07-30 07:50:00|14844.7|14842.7|14844.5|14842.5|14845.5|14843.5|14844.5|14842.5|14
1627631410000|2021-07-30 07:50:10|14844.7|14842.7|14844.3|14842.3|14844.8|14842.8|14843.7|14841.7|8
1627631420000|2021-07-30 07:50:20|14844.4|14842.4|14843.4|14841.4|14844.5|14842.5|14843.4|14841.4|9
1627631430000|2021-07-30 07:50:30|14843.3|14841.3|14843.2|14841.2|14843.7|14841.7|14843.2|14841.2|4
1627631440000|2021-07-30 07:50:40|14843.3|14841.3|14842.4|14840.4|14844|14842|14842.4|14840.4|11
1627631450000|2021-07-30 07:50:50|14842.3|14840.3|14843.3|14841.3|14843.7|14841.7|14842.2|14840.2|29
1627631460000|2021-07-30 07:51:00|14843.2|14841.2|14844.3|14842.3|14844.3|14842.3|14843|14841|3
1627631470000|2021-07-30 07:51:10|14844.2|14842.2|14845.8|14843.8|14846.3|14844.3|14844.2|14842.2|24
1627631480000|2021-07-30 07:51:20|14846|14844|14845.5|14843.5|14846.8|14844.8|14845.5|14843.5|18
1627631490000|2021-07-30 07:51:30|14845.7|14843.7|14847.4|14845.4|14847.4|14845.4|14845.7|14843.7|21
1627631500000|2021-07-30 07:51:40|14847.5|14845.5|14846.3|14844.3|14847.7|14845.7|14846.3|14844.3|15
1627631510000|2021-07-30 07:51:50|14846|14844|14848.5|14846.5|14848.5|14846.5|14846|14844|80
1627631520000|2021-07-30 07:52:00|14848.4|14846.4|14848.5|14846.5|14849.2|14847.2|14848.4|14846.4|13
1627631530000|2021-07-30 07:52:10|14848.7|14846.7|14850.3|14848.3|14850.7|14848.7|14848.7|14846.7|39
1627631540000|2021-07-30 07:52:20|14850|14848|14849.8|14847.8|14850.3|14848.3|14849.7|14847.7|14
1627631550000|2021-07-30 07:52:30|14849.3|14847.3|14848.2|14846.2|14849.9|14847.9|14848|14846|18
1627631560000|2021-07-30 07:52:40|14848.3|14846.3|14846.8|14844.8|14848.8|14846.8|14846.7|14844.7|30
1627631570000|2021-07-30 07:52:50|14846.7|14844.7|14846.3|14844.3|14847.5|14845.5|14846.3|14844.3|22
1627631580000|2021-07-30 07:53:00|14846.2|14844.2|14845.3|14843.3|14846.5|14844.5|14844.2|14842.2|18
1627631590000|2021-07-30 07:53:10|14845.4|14843.4|14848.3|14846.3|14848.3|14846.3|14845.4|14843.4|14
1627631600000|2021-07-30 07:53:20|14848.2|14846.2|14848.5|14846.5|14848.8|14846.8|14847.5|14845.5|10
1627631610000|2021-07-30 07:53:30|14848.7|14846.7|14848.8|14846.8|14849.8|14847.8|14848.4|14846.4|14
1627631620000|2021-07-30 07:53:40|14848.9|14846.9|14847.3|14845.3|14848.9|14846.9|14847.3|14845.3|4
1627631630000|2021-07-30 07:53:50|14847.4|14845.4|14849.5|14847.5|14849.7|14847.7|14847.4|14845.4|7
1627631640000|2021-07-30 07:54:00|14850|14848|14850.5|14848.5|14850.5|14848.5|14849.5|14847.5|32
1627631650000|2021-07-30 07:54:10|14850.7|14848.7|14850.9|14848.9|14852.2|14850.2|14850.5|14848.5|41
1627631660000|2021-07-30 07:54:20|14850.8|14848.8|14852.9|14850.9|14852.9|14850.9|14850.4|14848.4|43
1627631670000|2021-07-30 07:54:30|14853|14851|14853.3|14851.3|14853.4|14851.4|14852.3|14850.3|29
1627631680000|2021-07-30 07:54:40|14853.2|14851.2|14853.5|14851.5|14854.2|14852.2|14852.4|14850.4|26
1627631690000|2021-07-30 07:54:50|14853.7|14851.7|14854.2|14852.2|14854.9|14852.9|14853.2|14851.2|27
1627631700000|2021-07-30 07:55:00|14854|14852|14853.2|14851.2|14854.2|14852.2|14853|14851|23
1627631710000|2021-07-30 07:55:10|14853|14851|14854.5|14852.5|14854.5|14852.5|14853|14851|11
1627631720000|2021-07-30 07:55:20|14854.7|14852.7|14854.2|14852.2|14855|14853|14854|14852|26
1627631730000|2021-07-30 07:55:30|14854.3|14852.3|14854.7|14852.7|14855.2|14853.2|14854.2|14852.2|35
1627631740000|2021-07-30 07:55:40|14854.5|14852.5|14854.9|14852.9|14855|14853|14854.2|14852.2|10
1627631750000|2021-07-30 07:55:50|14854.7|14852.7|14854|14852|14856.7|14854.7|14854|14852|52
1627631760000|2021-07-30 07:56:00|14854.2|14852.2|14854.3|14852.3|14856.3|14854.3|14853.5|14851.5|29
1627631770000|2021-07-30 07:56:10|14854.4|14852.4|14855.4|14853.4|14856|14854|14854.4|14852.4|11
1627631780000|2021-07-30 07:56:20|14855.8|14853.8|14855.9|14853.9|14856|14854|14855.3|14853.3|23
1627631790000|2021-07-30 07:56:30|14855.8|14853.8|14857|14855|14857|14855|14855.8|14853.8|18
1627631800000|2021-07-30 07:56:40|14857.2|14855.2|14855.2|14853.2|14857.2|14855.2|14854.8|14852.8|59
1627631810000|2021-07-30 07:56:50|14855.3|14853.3|14855|14853|14855.7|14853.7|14855|14853|10
1627631820000|2021-07-30 07:57:00|14855.2|14853.2|14856|14854|14856.3|14854.3|14855.2|14853.2|12
1627631830000|2021-07-30 07:57:10|14855.9|14853.9|14855.3|14853.3|14856|14854|14855|14853|8
1627631840000|2021-07-30 07:57:20|14855.4|14853.4|14855.4|14853.4|14855.8|14853.8|14854.2|14852.2|7
1627631850000|2021-07-30 07:57:30|14855.3|14853.3|14854.9|14852.9|14855.5|14853.5|14854.8|14852.8|8
1627631860000|2021-07-30 07:57:40|14854.8|14852.8|14855.5|14853.5|14855.8|14853.8|14854.4|14852.4|10
1627631870000|2021-07-30 07:57:50|14855.4|14853.4|14855.9|14853.9|14856|14854|14855.3|14853.3|6
1627631880000|2021-07-30 07:58:00|14855.7|14853.7|14856|14854|14856.5|14854.5|14855.3|14853.3|31
1627631890000|2021-07-30 07:58:10|14856.2|14854.2|14856.2|14854.2|14856.8|14854.8|14856|14854|22
1627631900000|2021-07-30 07:58:20|14855.8|14853.8|14855.2|14853.2|14856|14854|14855|14853|14
1627631910000|2021-07-30 07:58:30|14855.4|14853.4|14856.3|14854.3|14856.3|14854.3|14855.2|14853.2|6
1627631920000|2021-07-30 07:58:40|14856.2|14854.2|14856|14854|14857.2|14855.2|14855.9|14853.9|23
1627631930000|2021-07-30 07:58:50|14856.2|14854.2|14856.3|14854.3|14856.4|14854.4|14855.5|14853.5|14
1627631940000|2021-07-30 07:59:00|14856|14854|14856.2|14854.2|14856.3|14854.3|14855|14853|3
1627631950000|2021-07-30 07:59:10|14856.3|14854.3|14855.2|14853.2|14856.3|14854.3|14855|14853|11
1627631960000|2021-07-30 07:59:20|14855|14853|14855.3|14853.3|14855.8|14853.8|14854.8|14852.8|28
1627631970000|2021-07-30 07:59:30|14855.4|14853.4|14852.8|14850.8|14855.4|14853.4|14852.8|14850.8|39
1627631980000|2021-07-30 07:59:40|14852.9|14850.9|14853.4|14851.4|14853.5|14851.5|14852.8|14850.8|14
1627631990000|2021-07-30 07:59:50|14853.5|14851.5|14853.5|14851.5|14854.7|14852.7|14853|14851|7
1627632000000|2021-07-30 08:00:00|14853.9|14851.9|14852.9|14850.9|14854.4|14852.4|14852.9|14850.9|40
1627632010000|2021-07-30 08:00:10|14853|14851|14850.3|14848.3|14853|14851|14850.3|14848.3|41
1627632020000|2021-07-30 08:00:20|14850.2|14848.2|14851.9|14849.9|14852.4|14850.4|14849.8|14847.8|28
1627632030000|2021-07-30 08:00:30|14852.4|14850.4|14852|14850|14852.5|14850.5|14851.9|14849.9|8
1627632040000|2021-07-30 08:00:40|14852.4|14850.4|14852.2|14850.2|14853.3|14851.3|14851.7|14849.7|41
1627632050000|2021-07-30 08:00:50|14851.9|14849.9|14854.2|14852.2|14854.3|14852.3|14851.9|14849.9|39
1627632060000|2021-07-30 08:01:00|14854.3|14852.3|14852.9|14850.9|14855.8|14853.8|14852.2|14850.2|67
1627632070000|2021-07-30 08:01:10|14853|14851|14852.2|14850.2|14854.4|14852.4|14851.9|14849.9|45
1627632080000|2021-07-30 08:01:20|14852|14850|14851.7|14849.7|14852.9|14850.9|14851.7|14849.7|19
1627632090000|2021-07-30 08:01:30|14851.4|14849.4|14850.8|14848.8|14851.7|14849.7|14850.4|14848.4|37
1627632100000|2021-07-30 08:01:40|14850.7|14848.7|14851.3|14849.3|14851.5|14849.5|14850.4|14848.4|7
1627632110000|2021-07-30 08:01:50|14851.7|14849.7|14851|14849|14852.3|14850.3|14850.9|14848.9|7
1627632120000|2021-07-30 08:02:00|14850.2|14848.2|14849.3|14847.3|14850.5|14848.5|14849.2|14847.2|26
1627632130000|2021-07-30 08:02:10|14849.2|14847.2|14848.3|14846.3|14849.4|14847.4|14847.8|14845.8|18
1627632140000|2021-07-30 08:02:20|14848.2|14846.2|14847.8|14845.8|14848.2|14846.2|14846.8|14844.8|62
1627632150000|2021-07-30 08:02:30|14847.7|14845.7|14847.8|14845.8|14848.5|14846.5|14847.7|14845.7|14
1627632160000|2021-07-30 08:02:40|14847.9|14845.9|14848.9|14846.9|14849|14847|14847.5|14845.5|24
1627632170000|2021-07-30 08:02:50|14848.8|14846.8|14849.8|14847.8|14849.9|14847.9|14848.5|14846.5|10
1627632180000|2021-07-30 08:03:00|14849.7|14847.7|14849.4|14847.4|14849.8|14847.8|14848.5|14846.5|11
1627632190000|2021-07-30 08:03:10|14849.5|14847.5|14849.9|14847.9|14850.8|14848.8|14849.4|14847.4|24
1627632200000|2021-07-30 08:03:20|14850|14848|14850.9|14848.9|14850.9|14848.9|14849.8|14847.8|8
1627632210000|2021-07-30 08:03:30|14851|14849|14852.3|14850.3|14852.4|14850.4|14850.8|14848.8|21
1627632220000|2021-07-30 08:03:40|14852.2|14850.2|14853.3|14851.3|14853.5|14851.5|14852|14850|20
1627632230000|2021-07-30 08:03:50|14853.4|14851.4|14853|14851|14853.7|14851.7|14852.5|14850.5|13
1627632240000|2021-07-30 08:04:00|14853.2|14851.2|14854.5|14852.5|14854.9|14852.9|14852.9|14850.9|20
1627632250000|2021-07-30 08:04:10|14854.7|14852.7|14855.2|14853.2|14855.3|14853.3|14854|14852|17
1627632260000|2021-07-30 08:04:20|14855.3|14853.3|14855.8|14853.8|14855.8|14853.8|14854.8|14852.8|17
1627632270000|2021-07-30 08:04:30|14855.9|14853.9|14855.3|14853.3|14856.5|14854.5|14854.9|14852.9|28
1627632280000|2021-07-30 08:04:40|14855.2|14853.2|14855|14853|14856.3|14854.3|14854.8|14852.8|22
1627632290000|2021-07-30 08:04:50|14855.2|14853.2|14855.3|14853.3|14855.4|14853.4|14854.8|14852.8|15
1627632300000|2021-07-30 08:05:00|14855.4|14853.4|14855|14853|14856|14854|14854.4|14852.4|26
1627632310000|2021-07-30 08:05:10|14855.2|14853.2|14855.2|14853.2|14855.4|14853.4|14854.8|14852.8|17
1627632320000|2021-07-30 08:05:20|14855.3|14853.3|14856|14854|14856|14854|14855.2|14853.2|15
1627632330000|2021-07-30 08:05:30|14856.2|14854.2|14857.3|14855.3|14857.3|14855.3|14855.5|14853.5|27
1627632340000|2021-07-30 08:05:40|14857.2|14855.2|14857|14855|14857.3|14855.3|14856.5|14854.5|10
1627632350000|2021-07-30 08:05:50|14857.3|14855.3|14857.5|14855.5|14857.5|14855.5|14856.7|14854.7|59
1627632360000|2021-07-30 08:06:00|14857.4|14855.4|14856.3|14854.3|14857.5|14855.5|14854.2|14852.2|59
1627632370000|2021-07-30 08:06:10|14856.2|14854.2|14856.2|14854.2|14858.3|14856.3|14856|14854|43
1627632380000|2021-07-30 08:06:20|14856.3|14854.3|14857.3|14855.3|14857.7|14855.7|14856.3|14854.3|17
1627632390000|2021-07-30 08:06:30|14857.2|14855.2|14857.4|14855.4|14857.8|14855.8|14856.8|14854.8|29
1627632400000|2021-07-30 08:06:40|14857.3|14855.3|14857|14855|14857.4|14855.4|14856.5|14854.5|21
1627632410000|2021-07-30 08:06:50|14856.9|14854.9|14857.7|14855.7|14857.9|14855.9|14856.9|14854.9|13
1627632420000|2021-07-30 08:07:00|14857.4|14855.4|14856.8|14854.8|14858.7|14856.7|14856.8|14854.8|65
1627632430000|2021-07-30 08:07:10|14856.9|14854.9|14854.8|14852.8|14857|14855|14854|14852|35
1627632440000|2021-07-30 08:07:20|14854.9|14852.9|14855.8|14853.8|14856|14854|14854.7|14852.7|21
1627632450000|2021-07-30 08:07:30|14855.7|14853.7|14854.8|14852.8|14856.3|14854.3|14854.8|14852.8|45
1627632460000|2021-07-30 08:07:40|14854.3|14852.3|14855.8|14853.8|14855.8|14853.8|14853.3|14851.3|27
1627632470000|2021-07-30 08:07:50|14855.9|14853.9|14854.7|14852.7|14856.4|14854.4|14854|14852|25
1627632480000|2021-07-30 08:08:00|14854.8|14852.8|14855.2|14853.2|14855.9|14853.9|14854|14852|12
1627632490000|2021-07-30 08:08:10|14855.3|14853.3|14856.4|14854.4|14856.5|14854.5|14854.9|14852.9|8
1627632500000|2021-07-30 08:08:20|14856.5|14854.5|14856.2|14854.2|14856.7|14854.7|14855.7|14853.7|5
1627632510000|2021-07-30 08:08:30|14856|14854|14856|14854|14856.4|14854.4|14855.2|14853.2|4
1627632520000|2021-07-30 08:08:40|14856.2|14854.2|14857.7|14855.7|14857.7|14855.7|14855.8|14853.8|12
1627632530000|2021-07-30 08:08:50|14857.8|14855.8|14857.9|14855.9|14858.5|14856.5|14857.4|14855.4|23
1627632540000|2021-07-30 08:09:00|14858|14856|14857.3|14855.3|14858.4|14856.4|14857.2|14855.2|8
1627632550000|2021-07-30 08:09:10|14857.2|14855.2|14856.3|14854.3|14858|14856|14856.3|14854.3|15
1627632560000|2021-07-30 08:09:20|14856.4|14854.4|14856.8|14854.8|14857.2|14855.2|14856|14854|15
1627632570000|2021-07-30 08:09:30|14856.9|14854.9|14858.4|14856.4|14858.5|14856.5|14856.8|14854.8|10
1627632580000|2021-07-30 08:09:40|14858.5|14856.5|14858.9|14856.9|14859|14857|14858|14856|11
1627632590000|2021-07-30 08:09:50|14858.8|14856.8|14860.3|14858.3|14860.3|14858.3|14858.8|14856.8|48
1627632600000|2021-07-30 08:10:00|14860.4|14858.4|14859.8|14857.8|14861.2|14859.2|14859.4|14857.4|108
1627632610000|2021-07-30 08:10:10|14859.9|14857.9|14860.9|14858.9|14861.5|14859.5|14859.9|14857.9|23
1627632620000|2021-07-30 08:10:20|14861|14859|14863.5|14861.5|14863.8|14861.8|14860.7|14858.7|102
1627632630000|2021-07-30 08:10:30|14863.4|14861.4|14864.2|14862.2|14865.4|14863.4|14863.4|14861.4|105
1627632640000|2021-07-30 08:10:40|14864|14862|14863|14861|14865.7|14863.7|14863|14861|44
1627632650000|2021-07-30 08:10:50|14863.9|14861.9|14863.8|14861.8|14864.5|14862.5|14863.5|14861.5|36
1627632660000|2021-07-30 08:11:00|14864|14862|14862.2|14860.2|14864.7|14862.7|14861.9|14859.9|51
1627632670000|2021-07-30 08:11:10|14862.5|14860.5|14861.9|14859.9|14862.8|14860.8|14861.7|14859.7|33
1627632680000|2021-07-30 08:11:20|14862|14860|14862.4|14860.4|14863.3|14861.3|14862|14860|20
1627632690000|2021-07-30 08:11:30|14862.7|14860.7|14860|14858|14862.7|14860.7|14859.9|14857.9|29
1627632700000|2021-07-30 08:11:40|14859.9|14857.9|14859.4|14857.4|14860.4|14858.4|14859.4|14857.4|25
1627632710000|2021-07-30 08:11:50|14859.2|14857.2|14857.2|14855.2|14859.8|14857.8|14857|14855|45
1627632720000|2021-07-30 08:12:00|14857.3|14855.3|14859.4|14857.4|14859.5|14857.5|14857.2|14855.2|28
1627632730000|2021-07-30 08:12:10|14859.5|14857.5|14861|14859|14861.3|14859.3|14859.2|14857.2|30
1627632740000|2021-07-30 08:12:20|14860.8|14858.8|14861.9|14859.9|14861.9|14859.9|14860.8|14858.8|46
1627632750000|2021-07-30 08:12:30|14861.7|14859.7|14862.4|14860.4|14863.7|14861.7|14861.7|14859.7|25
1627632760000|2021-07-30 08:12:40|14862.5|14860.5|14862|14860|14862.5|14860.5|14861.5|14859.5|6
1627632770000|2021-07-30 08:12:50|14862.2|14860.2|14862.5|14860.5|14863.9|14861.9|14862|14860|23
1627632780000|2021-07-30 08:13:00|14862.7|14860.7|14862.8|14860.8|14863.9|14861.9|14862.4|14860.4|10
1627632790000|2021-07-30 08:13:10|14862.9|14860.9|14864.5|14862.5|14865.3|14863.3|14862.3|14860.3|20
1627632800000|2021-07-30 08:13:20|14864.4|14862.4|14865|14863|14865.3|14863.3|14864.4|14862.4|29
1627632810000|2021-07-30 08:13:30|14865.2|14863.2|14867|14865|14867.3|14865.3|14865|14863|59
1627632820000|2021-07-30 08:13:40|14867.2|14865.2|14866.9|14864.9|14867.4|14865.4|14866.7|14864.7|18
1627632830000|2021-07-30 08:13:50|14866.8|14864.8|14866.5|14864.5|14867.3|14865.3|14866.2|14864.2|17
1627632840000|2021-07-30 08:14:00|14866.7|14864.7|14867.3|14865.3|14868.3|14866.3|14866.7|14864.7|90
1627632850000|2021-07-30 08:14:10|14867.2|14865.2|14867.7|14865.7|14868.3|14866.3|14866.3|14864.3|50
1627632860000|2021-07-30 08:14:20|14867.5|14865.5|14868.5|14866.5|14869|14867|14867.4|14865.4|15
1627632870000|2021-07-30 08:14:30|14868.4|14866.4|14869.2|14867.2|14869.3|14867.3|14868.4|14866.4|21
1627632880000|2021-07-30 08:14:40|14869.3|14867.3|14868.5|14866.5|14869.3|14867.3|14868.3|14866.3|35
1627632890000|2021-07-30 08:14:50|14868.7|14866.7|14869.5|14867.5|14869.9|14867.9|14868.4|14866.4|32
1627632900000|2021-07-30 08:15:00|14869.4|14867.4|14869.3|14867.3|14870.5|14868.5|14868.9|14866.9|61
1627632910000|2021-07-30 08:15:10|14869.4|14867.4|14871.2|14869.2|14872.8|14870.8|14869.2|14867.2|120
1627632920000|2021-07-30 08:15:20|14871.3|14869.3|14870.8|14868.8|14872.8|14870.8|14870.8|14868.8|49
1627632930000|2021-07-30 08:15:30|14871|14869|14868.7|14866.7|14871.5|14869.5|14868.5|14866.5|35
1627632940000|2021-07-30 08:15:40|14868.5|14866.5|14870|14868|14870.3|14868.3|14868.3|14866.3|17
1627632950000|2021-07-30 08:15:50|14870.2|14868.2|14869|14867|14870.5|14868.5|14868.8|14866.8|18
1627632960000|2021-07-30 08:16:00|14869.3|14867.3|14870.9|14868.9|14871.8|14869.8|14869.2|14867.2|23
1627632970000|2021-07-30 08:16:10|14871|14869|14871|14869|14871.8|14869.8|14871|14869|11
1627632980000|2021-07-30 08:16:20|14870.9|14868.9|14870.8|14868.8|14871.3|14869.3|14870.4|14868.4|15
1627632990000|2021-07-30 08:16:30|14870.9|14868.9|14871|14869|14872.8|14870.8|14870.9|14868.9|42
1627633000000|2021-07-30 08:16:40|14871.2|14869.2|14872.4|14870.4|14872.7|14870.7|14871|14869|23
1627633010000|2021-07-30 08:16:50|14872.5|14870.5|14873.2|14871.2|14873.3|14871.3|14872.4|14870.4|28
1627633020000|2021-07-30 08:17:00|14873.3|14871.3|14872.2|14870.2|14874|14872|14872|14870|49
1627633030000|2021-07-30 08:17:10|14872.3|14870.3|14871.5|14869.5|14872.7|14870.7|14871.5|14869.5|48
1627633040000|2021-07-30 08:17:20|14871.7|14869.7|14872|14870|14872.3|14870.3|14871.3|14869.3|29
1627633050000|2021-07-30 08:17:30|14872.2|14870.2|14871|14869|14872.3|14870.3|14870.9|14868.9|16
1627633060000|2021-07-30 08:17:40|14870.8|14868.8|14872.4|14870.4|14872.4|14870.4|14870.8|14868.8|12
1627633070000|2021-07-30 08:17:50|14872.3|14870.3|14872.3|14870.3|14872.3|14870.3|14871.5|14869.5|18
1627633080000|2021-07-30 08:18:00|14872.2|14870.2|14870.9|14868.9|14872.2|14870.2|14870.7|14868.7|13
1627633090000|2021-07-30 08:18:10|14870.8|14868.8|14870.5|14868.5|14871.4|14869.4|14870.5|14868.5|20
1627633100000|2021-07-30 08:18:20|14870.2|14868.2|14869.3|14867.3|14870.4|14868.4|14869.2|14867.2|22
1627633110000|2021-07-30 08:18:30|14869|14867|14868.9|14866.9|14869.7|14867.7|14868.5|14866.5|24
1627633120000|2021-07-30 08:18:40|14869|14867|14869.8|14867.8|14871|14869|14868.9|14866.9|12
1627633130000|2021-07-30 08:18:50|14869.9|14867.9|14871|14869|14871|14869|14869.9|14867.9|7
1627633140000|2021-07-30 08:19:00|14871.2|14869.2|14870.4|14868.4|14871.7|14869.7|14870|14868|17
1627633150000|2021-07-30 08:19:10|14870.3|14868.3|14871.5|14869.5|14871.5|14869.5|14870|14868|16
1627633160000|2021-07-30 08:19:20|14870.9|14868.9|14869.9|14867.9|14871|14869|14869.4|14867.4|8
1627633170000|2021-07-30 08:19:30|14869.8|14867.8|14869.4|14867.4|14870.4|14868.4|14869.2|14867.2|19
1627633180000|2021-07-30 08:19:40|14869.5|14867.5|14871.7|14869.7|14871.7|14869.7|14869.3|14867.3|76
1627633190000|2021-07-30 08:19:50|14871.8|14869.8|14872.8|14870.8|14872.8|14870.8|14870.5|14868.5|23
1627633200000|2021-07-30 08:20:00|14872.7|14870.7|14874|14872|14874.9|14872.9|14872.7|14870.7|87
1627633210000|2021-07-30 08:20:10|14873.8|14871.8|14875.3|14873.3|14875.4|14873.4|14873.7|14871.7|49
1627633220000|2021-07-30 08:20:20|14874.9|14872.9|14873|14871|14874.9|14872.9|14872.7|14870.7|22
1627633230000|2021-07-30 08:20:30|14872.9|14870.9|14872.3|14870.3|14873.5|14871.5|14872.2|14870.2|26
1627633240000|2021-07-30 08:20:40|14871.7|14869.7|14872.3|14870.3|14873|14871|14871.4|14869.4|20
1627633250000|2021-07-30 08:20:50|14872.4|14870.4|14872.8|14870.8|14873.9|14871.9|14871.9|14869.9|29
1627633260000|2021-07-30 08:21:00|14873|14871|14871.5|14869.5|14873.3|14871.3|14871.5|14869.5|16
1627633270000|2021-07-30 08:21:10|14871.4|14869.4|14871.3|14869.3|14872.7|14870.7|14871|14869|68
1627633280000|2021-07-30 08:21:20|14871.2|14869.2|14870.9|14868.9|14871.4|14869.4|14870.5|14868.5|39
1627633290000|2021-07-30 08:21:30|14871|14869|14872.8|14870.8|14873|14871|14871|14869|35
1627633300000|2021-07-30 08:21:40|14872.7|14870.7|14872.3|14870.3|14873.3|14871.3|14872|14870|16
1627633310000|2021-07-30 08:21:50|14872.4|14870.4|14872.3|14870.3|14872.7|14870.7|14872|14870|24
1627633320000|2021-07-30 08:22:00|14872.2|14870.2|14870.7|14868.7|14872.7|14870.7|14870.7|14868.7|61
1627633330000|2021-07-30 08:22:10|14870.4|14868.4|14871.7|14869.7|14871.8|14869.8|14870.3|14868.3|30
1627633340000|2021-07-30 08:22:20|14871.5|14869.5|14874.8|14872.8|14874.9|14872.9|14871.5|14869.5|41
1627633350000|2021-07-30 08:22:30|14875|14873|14874.9|14872.9|14876.2|14874.2|14874.5|14872.5|58
1627633360000|2021-07-30 08:22:40|14874.8|14872.8|14876.4|14874.4|14877.5|14875.5|14874.7|14872.7|77
1627633370000|2021-07-30 08:22:50|14876.3|14874.3|14878.3|14876.3|14878.3|14876.3|14876.3|14874.3|26
1627633380000|2021-07-30 08:23:00|14878.2|14876.2|14878.2|14876.2|14878.5|14876.5|14877.2|14875.2|41
1627633390000|2021-07-30 08:23:10|14878.3|14876.3|14879.4|14877.4|14880.4|14878.4|14878.2|14876.2|93
1627633400000|2021-07-30 08:23:20|14879.2|14877.2|14880|14878|14880.3|14878.3|14878.8|14876.8|44
1627633410000|2021-07-30 08:23:30|14879.9|14877.9|14878.5|14876.5|14880.8|14878.8|14878.4|14876.4|80
1627633420000|2021-07-30 08:23:40|14878.4|14876.4|14877.5|14875.5|14878.5|14876.5|14877|14875|41
1627633430000|2021-07-30 08:23:50|14877.7|14875.7|14878.3|14876.3|14878.9|14876.9|14877.5|14875.5|18
1627633440000|2021-07-30 08:24:00|14878.4|14876.4|14879.9|14877.9|14880|14878|14878.3|14876.3|15
1627633450000|2021-07-30 08:24:10|14879.8|14877.8|14879.8|14877.8|14880.4|14878.4|14879.8|14877.8|26
1627633460000|2021-07-30 08:24:20|14879.7|14877.7|14879.3|14877.3|14879.8|14877.8|14879|14877|8
1627633470000|2021-07-30 08:24:30|14879.2|14877.2|14878.5|14876.5|14879.4|14877.4|14877.8|14875.8|40
1627633480000|2021-07-30 08:24:40|14878.3|14876.3|14878.2|14876.2|14878.4|14876.4|14877.5|14875.5|12
1627633490000|2021-07-30 08:24:50|14878|14876|14877.9|14875.9|14878.3|14876.3|14877.9|14875.9|9
1627633500000|2021-07-30 08:25:00|14878|14876|14877.5|14875.5|14878.9|14876.9|14877.5|14875.5|26
1627633510000|2021-07-30 08:25:10|14877.7|14875.7|14878|14876|14878.7|14876.7|14877.4|14875.4|12
1627633520000|2021-07-30 08:25:20|14877.8|14875.8|14875.5|14873.5|14878.2|14876.2|14875.4|14873.4|31
1627633530000|2021-07-30 08:25:30|14875.4|14873.4|14873|14871|14875.4|14873.4|14872.9|14870.9|129
1627633540000|2021-07-30 08:25:40|14873.2|14871.2|14873.8|14871.8|14874|14872|14873|14871|10
1627633550000|2021-07-30 08:25:50|14873.7|14871.7|14874.3|14872.3|14874.5|14872.5|14873.7|14871.7|20
1627633560000|2021-07-30 08:26:00|14874.2|14872.2|14873.4|14871.4|14874.5|14872.5|14872.9|14870.9|23
1627633570000|2021-07-30 08:26:10|14873.5|14871.5|14873.3|14871.3|14873.8|14871.8|14873.2|14871.2|14
1627633580000|2021-07-30 08:26:20|14873.2|14871.2|14872.8|14870.8|14873.4|14871.4|14872.7|14870.7|23
1627633590000|2021-07-30 08:26:30|14872.7|14870.7|14872.9|14870.9|14873.2|14871.2|14872.3|14870.3|7
1627633600000|2021-07-30 08:26:40|14873|14871|14872.8|14870.8|14873|14871|14871.8|14869.8|18
1627633610000|2021-07-30 08:26:50|14872.9|14870.9|14872.5|14870.5|14872.9|14870.9|14872.3|14870.3|4
1627633620000|2021-07-30 08:27:00|14873.2|14871.2|14870.8|14868.8|14873.2|14871.2|14870.7|14868.7|98
1627633630000|2021-07-30 08:27:10|14870.7|14868.7|14871|14869|14871.4|14869.4|14870.4|14868.4|39
1627633640000|2021-07-30 08:27:20|14870.9|14868.9|14872.5|14870.5|14872.5|14870.5|14870.9|14868.9|33
1627633650000|2021-07-30 08:27:30|14872.7|14870.7|14872.4|14870.4|14873|14871|14872.2|14870.2|7
1627633660000|2021-07-30 08:27:40|14872.3|14870.3|14872.7|14870.7|14872.9|14870.9|14872|14870|3
1627633670000|2021-07-30 08:27:50|14872.5|14870.5|14872.7|14870.7|14872.8|14870.8|14872.4|14870.4|7
1627633680000|2021-07-30 08:28:00|14872.9|14870.9|14873.9|14871.9|14873.9|14871.9|14872.3|14870.3|25
1627633690000|2021-07-30 08:28:10|14874|14872|14873.7|14871.7|14874.5|14872.5|14872.7|14870.7|9
1627633700000|2021-07-30 08:28:20|14873.5|14871.5|14873.8|14871.8|14874|14872|14873|14871|7
1627633710000|2021-07-30 08:28:30|14873.9|14871.9|14873.8|14871.8|14875|14873|14873.8|14871.8|14
1627633720000|2021-07-30 08:28:40|14873.4|14871.4|14872.8|14870.8|14873.4|14871.4|14872.8|14870.8|15
1627633730000|2021-07-30 08:28:50|14872.9|14870.9|14874.8|14872.8|14875|14873|14872.9|14870.9|19
1627633740000|2021-07-30 08:29:00|14874.9|14872.9|14874|14872|14875|14873|14873.4|14871.4|9
1627633750000|2021-07-30 08:29:10|14874.7|14872.7|14874|14872|14874.9|14872.9|14874|14872|12
1627633760000|2021-07-30 08:29:20|14874.4|14872.4|14874.8|14872.8|14874.9|14872.9|14874.3|14872.3|3
1627633770000|2021-07-30 08:29:30|14874.7|14872.7|14874.7|14872.7|14874.9|14872.9|14873.9|14871.9|4
1627633780000|2021-07-30 08:29:40|14874.5|14872.5|14874.8|14872.8|14875|14873|14874.2|14872.2|5
1627633790000|2021-07-30 08:29:50|14875.5|14873.5|14877|14875|14877.3|14875.3|14875|14873|37
1627633800000|2021-07-30 08:30:00|14877.2|14875.2|14875|14873|14877.2|14875.2|14874.9|14872.9|27
1627633810000|2021-07-30 08:30:10|14874.9|14872.9|14875.2|14873.2|14875.3|14873.3|14874.4|14872.4|7
1627633820000|2021-07-30 08:30:20|14875.3|14873.3|14874|14872|14875.3|14873.3|14873.9|14871.9|14
1627633830000|2021-07-30 08:30:30|14874.2|14872.2|14872.8|14870.8|14874.7|14872.7|14872.7|14870.7|24
1627633840000|2021-07-30 08:30:40|14872.7|14870.7|14873.5|14871.5|14873.8|14871.8|14872.7|14870.7|18
1627633850000|2021-07-30 08:30:50|14873.4|14871.4|14874.5|14872.5|14874.5|14872.5|14873|14871|12
1627633860000|2021-07-30 08:31:00|14874.7|14872.7|14874.3|14872.3|14875|14873|14873.5|14871.5|13
1627633870000|2021-07-30 08:31:10|14874.4|14872.4|14874.7|14872.7|14875.3|14873.3|14874.4|14872.4|24
1627633880000|2021-07-30 08:31:20|14874.8|14872.8|14874.3|14872.3|14874.8|14872.8|14874.2|14872.2|10
1627633890000|2021-07-30 08:31:30|14874.2|14872.2|14873.7|14871.7|14874.7|14872.7|14873.7|14871.7|16
1627633900000|2021-07-30 08:31:40|14873.8|14871.8|14873.5|14871.5|14874|14872|14873.4|14871.4|7
1627633910000|2021-07-30 08:31:50|14873.7|14871.7|14873|14871|14873.7|14871.7|14872.7|14870.7|5
1627633920000|2021-07-30 08:32:00|14872.9|14870.9|14872.3|14870.3|14873.4|14871.4|14872|14870|21
1627633930000|2021-07-30 08:32:10|14872.2|14870.2|14872.3|14870.3|14873.5|14871.5|14871.9|14869.9|27
1627633940000|2021-07-30 08:32:20|14872.4|14870.4|14872.8|14870.8|14872.9|14870.9|14872.3|14870.3|11
1627633950000|2021-07-30 08:32:30|14872.9|14870.9|14873.8|14871.8|14874.7|14872.7|14872.8|14870.8|35
1627633960000|2021-07-30 08:32:40|14873.7|14871.7|14873.4|14871.4|14874.8|14872.8|14872.7|14870.7|63
1627633970000|2021-07-30 08:32:50|14873.3|14871.3|14872.5|14870.5|14873.9|14871.9|14872.5|14870.5|8
1627633980000|2021-07-30 08:33:00|14872.7|14870.7|14873.3|14871.3|14873.3|14871.3|14872|14870|8
1627633990000|2021-07-30 08:33:10|14873.2|14871.2|14873.3|14871.3|14873.3|14871.3|14872.7|14870.7|6
1627634000000|2021-07-30 08:33:20|14873.4|14871.4|14874|14872|14874.8|14872.8|14873.2|14871.2|11
1627634010000|2021-07-30 08:33:30|14874.2|14872.2|14874.5|14872.5|14874.8|14872.8|14873.8|14871.8|11
1627634020000|2021-07-30 08:33:40|14874.4|14872.4|14874.8|14872.8|14875|14873|14873.7|14871.7|36
1627634030000|2021-07-30 08:33:50|14874.9|14872.9|14874.9|14872.9|14875.3|14873.3|14874.5|14872.5|6
1627634040000|2021-07-30 08:34:00|14875|14873|14875.9|14873.9|14877.3|14875.3|14874.7|14872.7|63
1627634050000|2021-07-30 08:34:10|14875.8|14873.8|14875.5|14873.5|14875.9|14873.9|14874.9|14872.9|22
1627634060000|2021-07-30 08:34:20|14875.7|14873.7|14876.5|14874.5|14876.8|14874.8|14875.4|14873.4|19
1627634070000|2021-07-30 08:34:30|14876.8|14874.8|14877.3|14875.3|14877.3|14875.3|14876.8|14874.8|8
1627634080000|2021-07-30 08:34:40|14877.4|14875.4|14875.3|14873.3|14877.8|14875.8|14874.9|14872.9|56
1627634090000|2021-07-30 08:34:50|14875.4|14873.4|14875.2|14873.2|14875.7|14873.7|14874.8|14872.8|7
1627634100000|2021-07-30 08:35:00|14875|14873|14875.5|14873.5|14875.7|14873.7|14873.9|14871.9|22
1627634110000|2021-07-30 08:35:10|14875.4|14873.4|14875.9|14873.9|14875.9|14873.9|14875.2|14873.2|6
1627634120000|2021-07-30 08:35:20|14875.8|14873.8|14877.2|14875.2|14877.4|14875.4|14875.2|14873.2|8
1627634130000|2021-07-30 08:35:30|14877|14875|14879.8|14877.8|14879.9|14877.9|14876.9|14874.9|38
1627634140000|2021-07-30 08:35:40|14879.9|14877.9|14879.9|14877.9|14880.7|14878.7|14879.3|14877.3|29
1627634150000|2021-07-30 08:35:50|14879.8|14877.8|14880|14878|14880.5|14878.5|14879.5|14877.5|19
1627634160000|2021-07-30 08:36:00|14880.2|14878.2|14879.8|14877.8|14881.8|14879.8|14879.5|14877.5|46
1627634170000|2021-07-30 08:36:10|14879.5|14877.5|14878.4|14876.4|14879.7|14877.7|14878.2|14876.2|17
1627634180000|2021-07-30 08:36:20|14878.5|14876.5|14878.3|14876.3|14878.5|14876.5|14877.8|14875.8|3
1627634190000|2021-07-30 08:36:30|14878.4|14876.4|14879|14877|14879.2|14877.2|14878.4|14876.4|7
1627634200000|2021-07-30 08:36:40|14878.9|14876.9|14878|14876|14879|14877|14877.8|14875.8|8
1627634210000|2021-07-30 08:36:50|14878.2|14876.2|14879|14877|14879|14877|14877.5|14875.5|5
1627634220000|2021-07-30 08:37:00|14879.2|14877.2|14879.4|14877.4|14879.7|14877.7|14878.7|14876.7|7
1627634230000|2021-07-30 08:37:10|14879.5|14877.5|14880.7|14878.7|14880.8|14878.8|14879.5|14877.5|14
1627634240000|2021-07-30 08:37:20|14880.5|14878.5|14882.8|14880.8|14883.5|14881.5|14880.3|14878.3|125
1627634250000|2021-07-30 08:37:30|14882.9|14880.9|14883.7|14881.7|14883.9|14881.9|14882.9|14880.9|28
1627634260000|2021-07-30 08:37:40|14883.2|14881.2|14886.7|14884.7|14887|14885|14883|14881|206
1627634270000|2021-07-30 08:37:50|14886.5|14884.5|14886.7|14884.7|14886.9|14884.9|14885.4|14883.4|40
1627634280000|2021-07-30 08:38:00|14886.5|14884.5|14886.9|14884.9|14887.4|14885.4|14886|14884|52
1627634290000|2021-07-30 08:38:10|14886.8|14884.8|14887.7|14885.7|14887.9|14885.9|14886.4|14884.4|35
1627634300000|2021-07-30 08:38:20|14887.5|14885.5|14887.9|14885.9|14888|14886|14887|14885|20
1627634310000|2021-07-30 08:38:30|14888|14886|14888.5|14886.5|14889.2|14887.2|14887.9|14885.9|48
1627634320000|2021-07-30 08:38:40|14888.7|14886.7|14891.9|14889.9|14892.2|14890.2|14888.7|14886.7|139
1627634330000|2021-07-30 08:38:50|14892|14890|14890.2|14888.2|14893.8|14891.8|14890|14888|93
1627634340000|2021-07-30 08:39:00|14890|14888|14891|14889|14891|14889|14889.5|14887.5|19
1627634350000|2021-07-30 08:39:10|14890.9|14888.9|14890|14888|14890.9|14888.9|14890|14888|9
1627634360000|2021-07-30 08:39:20|14890.2|14888.2|14890.4|14888.4|14890.9|14888.9|14890.2|14888.2|11
1627634370000|2021-07-30 08:39:30|14890.5|14888.5|14891.4|14889.4|14892.3|14890.3|14890.5|14888.5|42
1627634380000|2021-07-30 08:39:40|14891.3|14889.3|14893.4|14891.4|14893.8|14891.8|14891.3|14889.3|38
1627634390000|2021-07-30 08:39:50|14893.3|14891.3|14893.4|14891.4|14893.5|14891.5|14892.7|14890.7|12
1627634400000|2021-07-30 08:40:00|14893.5|14891.5|14895.7|14893.7|14896.3|14894.3|14893.5|14891.5|119
1627634410000|2021-07-30 08:40:10|14895.4|14893.4|14894.9|14892.9|14896.3|14894.3|14894.9|14892.9|32
1627634420000|2021-07-30 08:40:20|14895|14893|14892.9|14890.9|14895.3|14893.3|14892.9|14890.9|56
1627634430000|2021-07-30 08:40:30|14892.8|14890.8|14892.4|14890.4|14894|14892|14892.4|14890.4|54
1627634440000|2021-07-30 08:40:40|14892.3|14890.3|14891.7|14889.7|14892.5|14890.5|14891.4|14889.4|25
1627634450000|2021-07-30 08:40:50|14891.8|14889.8|14891.8|14889.8|14892.8|14890.8|14891.7|14889.7|37
1627634460000|2021-07-30 08:41:00|14891|14889|14889.5|14887.5|14891|14889|14889.5|14887.5|54
1627634470000|2021-07-30 08:41:10|14889.8|14887.8|14887.9|14885.9|14890|14888|14887.4|14885.4|54
1627634480000|2021-07-30 08:41:20|14888|14886|14885.2|14883.2|14888.2|14886.2|14885.2|14883.2|40
1627634490000|2021-07-30 08:41:30|14885|14883|14884|14882|14885.3|14883.3|14883.7|14881.7|34
1627634500000|2021-07-30 08:41:40|14883.7|14881.7|14883.2|14881.2|14884|14882|14882.8|14880.8|34
1627634510000|2021-07-30 08:41:50|14883|14881|14882.5|14880.5|14883.3|14881.3|14882.5|14880.5|16
1627634520000|2021-07-30 08:42:00|14882.7|14880.7|14883|14881|14883.2|14881.2|14882.3|14880.3|14
1627634530000|2021-07-30 08:42:10|14882.9|14880.9|14882.7|14880.7|14882.9|14880.9|14882.2|14880.2|14
1627634540000|2021-07-30 08:42:20|14882.5|14880.5|14881.4|14879.4|14882.7|14880.7|14881.2|14879.2|38
1627634550000|2021-07-30 08:42:30|14881.3|14879.3|14882|14880|14882.2|14880.2|14881.2|14879.2|10
1627634560000|2021-07-30 08:42:40|14882.2|14880.2|14881.4|14879.4|14882.2|14880.2|14881|14879|23
1627634570000|2021-07-30 08:42:50|14881.5|14879.5|14881.2|14879.2|14881.5|14879.5|14880.9|14878.9|6
1627634580000|2021-07-30 08:43:00|14881.3|14879.3|14880.3|14878.3|14881.7|14879.7|14879.5|14877.5|34
1627634590000|2021-07-30 08:43:10|14880.2|14878.2|14879.3|14877.3|14880.3|14878.3|14879.3|14877.3|9
1627634600000|2021-07-30 08:43:20|14878.9|14876.9|14880.3|14878.3|14880.8|14878.8|14878.8|14876.8|43
1627634610000|2021-07-30 08:43:30|14880.5|14878.5|14882|14880|14882.3|14880.3|14880.2|14878.2|21
1627634620000|2021-07-30 08:43:40|14882.2|14880.2|14882.5|14880.5|14883.7|14881.7|14882|14880|29
1627634630000|2021-07-30 08:43:50|14882.7|14880.7|14883.3|14881.3|14883.9|14881.9|14882.5|14880.5|9
1627634640000|2021-07-30 08:44:00|14883.2|14881.2|14884|14882|14884|14882|14882.5|14880.5|10
1627634650000|2021-07-30 08:44:10|14884.2|14882.2|14885.8|14883.8|14886|14884|14884|14882|33
1627634660000|2021-07-30 08:44:20|14886|14884|14885.8|14883.8|14886.2|14884.2|14885.7|14883.7|18
1627634670000|2021-07-30 08:44:30|14885.7|14883.7|14885.2|14883.2|14887|14885|14885|14883|134
1627634680000|2021-07-30 08:44:40|14885|14883|14885.7|14883.7|14885.8|14883.8|14884.4|14882.4|10
1627634690000|2021-07-30 08:44:50|14885.8|14883.8|14886|14884|14886.2|14884.2|14885.2|14883.2|7
1627634700000|2021-07-30 08:45:00|14885.9|14883.9|14886.8|14884.8|14886.8|14884.8|14885.2|14883.2|5
1627634710000|2021-07-30 08:45:10|14886.4|14884.4|14887.3|14885.3|14887.8|14885.8|14886.2|14884.2|19
1627634720000|2021-07-30 08:45:20|14887.2|14885.2|14886.5|14884.5|14887.2|14885.2|14886.5|14884.5|10
1627634730000|2021-07-30 08:45:30|14886.7|14884.7|14885.3|14883.3|14886.7|14884.7|14884.7|14882.7|14
1627634740000|2021-07-30 08:45:40|14885.4|14883.4|14885.7|14883.7|14885.9|14883.9|14884.8|14882.8|13
1627634750000|2021-07-30 08:45:50|14885|14883|14884.7|14882.7|14885.2|14883.2|14884.4|14882.4|17
1627634760000|2021-07-30 08:46:00|14884.5|14882.5|14884|14882|14885.4|14883.4|14884|14882|8
1627634770000|2021-07-30 08:46:10|14883.8|14881.8|14883.8|14881.8|14884.4|14882.4|14883.8|14881.8|14
1627634780000|2021-07-30 08:46:20|14883.7|14881.7|14884.2|14882.2|14884.4|14882.4|14883.7|14881.7|10
1627634790000|2021-07-30 08:46:30|14883.9|14881.9|14884.9|14882.9|14885.2|14883.2|14883.9|14881.9|32
1627634800000|2021-07-30 08:46:40|14884.8|14882.8|14884.8|14882.8|14885.3|14883.3|14884.7|14882.7|4
1627634810000|2021-07-30 08:46:50|14884.9|14882.9|14884.9|14882.9|14885.5|14883.5|14884.9|14882.9|4
1627634820000|2021-07-30 08:47:00|14885|14883|14885|14883|14885.7|14883.7|14884.8|14882.8|2
1627634830000|2021-07-30 08:47:10|14885.2|14883.2|14885.3|14883.3|14885.4|14883.4|14885|14883|2
1627634840000|2021-07-30 08:47:20|14885.4|14883.4|14886.2|14884.2|14886.2|14884.2|14885.4|14883.4|1
1627634850000|2021-07-30 08:47:30|14885.8|14883.8|14884.3|14882.3|14885.8|14883.8|14884.2|14882.2|12
1627634860000|2021-07-30 08:47:40|14884.4|14882.4|14884.3|14882.3|14884.7|14882.7|14884.2|14882.2|3
1627634870000|2021-07-30 08:47:50|14884.5|14882.5|14882.9|14880.9|14884.7|14882.7|14882.7|14880.7|34
1627634880000|2021-07-30 08:48:00|14883|14881|14882|14880|14883.5|14881.5|14881.8|14879.8|12
1627634890000|2021-07-30 08:48:10|14882.4|14880.4|14882|14880|14882.4|14880.4|14881.9|14879.9|6
1627634900000|2021-07-30 08:48:20|14882.2|14880.2|14881.8|14879.8|14882.7|14880.7|14881.8|14879.8|7
1627634910000|2021-07-30 08:48:30|14881.3|14879.3|14879.5|14877.5|14881.4|14879.4|14879.4|14877.4|53
1627634920000|2021-07-30 08:48:40|14879.4|14877.4|14880.2|14878.2|14880.7|14878.7|14878.9|14876.9|45
1627634930000|2021-07-30 08:48:50|14880|14878|14880.2|14878.2|14881.2|14879.2|14879.7|14877.7|16
1627634940000|2021-07-30 08:49:00|14880.3|14878.3|14880.3|14878.3|14880.3|14878.3|14879|14877|20
1627634950000|2021-07-30 08:49:10|14880.4|14878.4|14880.5|14878.5|14881|14879|14880.2|14878.2|12
1627634960000|2021-07-30 08:49:20|14880.7|14878.7|14881.4|14879.4|14881.7|14879.7|14880.5|14878.5|7
1627634970000|2021-07-30 08:49:30|14881.5|14879.5|14882.2|14880.2|14882.8|14880.8|14881.2|14879.2|20
1627634980000|2021-07-30 08:49:40|14882.4|14880.4|14882.5|14880.5|14882.5|14880.5|14882|14880|4
1627634990000|2021-07-30 08:49:50|14882.4|14880.4|14881.4|14879.4|14882.5|14880.5|14881.4|14879.4|3
1627635000000|2021-07-30 08:50:00|14881.3|14879.3|14881.9|14879.9|14881.9|14879.9|14880.5|14878.5|10
1627635010000|2021-07-30 08:50:10|14881.8|14879.8|14882.3|14880.3|14882.7|14880.7|14881.7|14879.7|7
1627635020000|2021-07-30 08:50:20|14882.4|14880.4|14882.4|14880.4|14882.5|14880.5|14882|14880|10
1627635030000|2021-07-30 08:50:30|14882.3|14880.3|14882.3|14880.3|14882.5|14880.5|14881.8|14879.8|10
1627635040000|2021-07-30 08:50:40|14882.2|14880.2|14882.4|14880.4|14883.2|14881.2|14882|14880|33
1627635050000|2021-07-30 08:50:50|14882.3|14880.3|14880.4|14878.4|14882.3|14880.3|14880.3|14878.3|10
1627635060000|2021-07-30 08:51:00|14880.3|14878.3|14879.3|14877.3|14880.5|14878.5|14878.7|14876.7|33
1627635070000|2021-07-30 08:51:10|14879.2|14877.2|14879.2|14877.2|14880.2|14878.2|14879.2|14877.2|16
1627635080000|2021-07-30 08:51:20|14879.3|14877.3|14878.5|14876.5|14879.5|14877.5|14878.3|14876.3|12
1627635090000|2021-07-30 08:51:30|14878.8|14876.8|14878.5|14876.5|14879|14877|14878.4|14876.4|26
1627635100000|2021-07-30 08:51:40|14878.8|14876.8|14879.3|14877.3|14879.4|14877.4|14878.8|14876.8|9
1627635110000|2021-07-30 08:51:50|14879.2|14877.2|14878.5|14876.5|14879.2|14877.2|14878.4|14876.4|9
1627635120000|2021-07-30 08:52:00|14878.4|14876.4|14879.2|14877.2|14879.8|14877.8|14877.4|14875.4|35
1627635130000|2021-07-30 08:52:10|14879.3|14877.3|14881|14879|14881.2|14879.2|14879.3|14877.3|5
1627635140000|2021-07-30 08:52:20|14880.9|14878.9|14878.5|14876.5|14881.2|14879.2|14878.5|14876.5|16
1627635150000|2021-07-30 08:52:30|14878.7|14876.7|14879.2|14877.2|14879.3|14877.3|14878.4|14876.4|5
1627635160000|2021-07-30 08:52:40|14879|14877|14879.4|14877.4|14879.9|14877.9|14879|14877|7
1627635170000|2021-07-30 08:52:50|14879.3|14877.3|14880.3|14878.3|14880.4|14878.4|14879.3|14877.3|20
1627635180000|2021-07-30 08:53:00|14880.4|14878.4|14879|14877|14880.9|14878.9|14878.8|14876.8|22
1627635190000|2021-07-30 08:53:10|14879.2|14877.2|14878.7|14876.7|14879.4|14877.4|14878.5|14876.5|21
1627635200000|2021-07-30 08:53:20|14878.8|14876.8|14879|14877|14879.4|14877.4|14878.5|14876.5|4
1627635210000|2021-07-30 08:53:30|14879.2|14877.2|14879|14877|14879.3|14877.3|14878.5|14876.5|9
1627635220000|2021-07-30 08:53:40|14879.3|14877.3|14879.8|14877.8|14879.8|14877.8|14879.3|14877.3|4
1627635230000|2021-07-30 08:53:50|14879.9|14877.9|14879.8|14877.8|14880.3|14878.3|14879.7|14877.7|6
1627635240000|2021-07-30 08:54:00|14879.7|14877.7|14878.8|14876.8|14879.7|14877.7|14878.8|14876.8|11
1627635250000|2021-07-30 08:54:10|14878.9|14876.9|14879.2|14877.2|14879.3|14877.3|14878.8|14876.8|0
1627635260000|2021-07-30 08:54:20|14879|14877|14878.3|14876.3|14879.4|14877.4|14878.3|14876.3|12
1627635270000|2021-07-30 08:54:30|14878|14876|14877.3|14875.3|14878|14876|14876.8|14874.8|27
1627635280000|2021-07-30 08:54:40|14877.4|14875.4|14877.7|14875.7|14878.2|14876.2|14877.4|14875.4|8
1627635290000|2021-07-30 08:54:50|14877.5|14875.5|14877|14875|14877.9|14875.9|14877|14875|5
1627635300000|2021-07-30 08:55:00|14876.9|14874.9|14878.7|14876.7|14878.7|14876.7|14876.9|14874.9|9
1627635310000|2021-07-30 08:55:10|14878.8|14876.8|14879.4|14877.4|14879.4|14877.4|14878.3|14876.3|12
1627635320000|2021-07-30 08:55:20|14879.5|14877.5|14878.8|14876.8|14879.7|14877.7|14878.8|14876.8|12
1627635330000|2021-07-30 08:55:30|14878.9|14876.9|14878.8|14876.8|14879|14877|14878.2|14876.2|6
1627635340000|2021-07-30 08:55:40|14878.7|14876.7|14878.2|14876.2|14879.7|14877.7|14877.8|14875.8|11
1627635350000|2021-07-30 08:55:50|14878.3|14876.3|14878.9|14876.9|14879|14877|14878.3|14876.3|4
1627635360000|2021-07-30 08:56:00|14879|14877|14877.8|14875.8|14879.2|14877.2|14877.8|14875.8|4
1627635370000|2021-07-30 08:56:10|14877.7|14875.7|14879.2|14877.2|14879.2|14877.2|14877.7|14875.7|7
1627635380000|2021-07-30 08:56:20|14879|14877|14877.8|14875.8|14879|14877|14877.8|14875.8|0
1627635390000|2021-07-30 08:56:30|14877.7|14875.7|14879.3|14877.3|14879.9|14877.9|14877.4|14875.4|35
1627635400000|2021-07-30 08:56:40|14879.4|14877.4|14878.9|14876.9|14880.3|14878.3|14878.9|14876.9|10
1627635410000|2021-07-30 08:56:50|14878.7|14876.7|14878.5|14876.5|14878.9|14876.9|14878.3|14876.3|5
1627635420000|2021-07-30 08:57:00|14878.7|14876.7|14880.2|14878.2|14880.4|14878.4|14878.7|14876.7|20
1627635430000|2021-07-30 08:57:10|14880.3|14878.3|14880.2|14878.2|14880.4|14878.4|14879.9|14877.9|10
1627635440000|2021-07-30 08:57:20|14880|14878|14879.4|14877.4|14880|14878|14879.2|14877.2|4
1627635450000|2021-07-30 08:57:30|14879.5|14877.5|14879|14877|14880.3|14878.3|14879|14877|5
1627635460000|2021-07-30 08:57:40|14879.2|14877.2|14879.3|14877.3|14879.4|14877.4|14878.7|14876.7|7
1627635470000|2021-07-30 08:57:50|14879.2|14877.2|14879.5|14877.5|14879.5|14877.5|14879.2|14877.2|3
1627635480000|2021-07-30 08:58:00|14879.4|14877.4|14879.4|14877.4|14879.4|14877.4|14879.2|14877.2|5
1627635490000|2021-07-30 08:58:10|14879.7|14877.7|14879.8|14877.8|14879.8|14877.8|14879.7|14877.7|3
1627635500000|2021-07-30 08:58:20|14879.7|14877.7|14879.5|14877.5|14879.8|14877.8|14879.5|14877.5|2
1627635510000|2021-07-30 08:58:30|14879.7|14877.7|14880|14878|14880|14878|14879.5|14877.5|8
1627635520000|2021-07-30 08:58:40|14879.9|14877.9|14880|14878|14880|14878|14879.8|14877.8|1
1627635530000|2021-07-30 08:58:50|14879.9|14877.9|14879.9|14877.9|14880|14878|14879.7|14877.7|2
1627635540000|2021-07-30 08:59:00|14880|14878|14880.2|14878.2|14880.7|14878.7|14880|14878|22
1627635550000|2021-07-30 08:59:10|14880.3|14878.3|14880.7|14878.7|14880.7|14878.7|14880.3|14878.3|7
1627635560000|2021-07-30 08:59:20|14880.8|14878.8|14883.4|14881.4|14883.4|14881.4|14880.8|14878.8|50
1627635570000|2021-07-30 08:59:30|14882.8|14880.8|14881.8|14879.8|14882.8|14880.8|14881.3|14879.3|18
1627635580000|2021-07-30 08:59:40|14881.5|14879.5|14882.7|14880.7|14882.8|14880.8|14881.4|14879.4|35
1627635590000|2021-07-30 08:59:50|14882.5|14880.5|14882.5|14880.5|14882.5|14880.5|14882.4|14880.4|0
1627635600000|2021-07-30 09:00:00|14882.4|14880.4|14883.8|14881.8|14883.8|14881.8|14882.4|14880.4|30
1627635610000|2021-07-30 09:00:10|14883.7|14881.7|14883.7|14881.7|14884|14882|14883.5|14881.5|9
1627635620000|2021-07-30 09:00:20|14883.8|14881.8|14885|14883|14885.2|14883.2|14883.2|14881.2|22
1627635630000|2021-07-30 09:00:30|14884.7|14882.7|14883.9|14881.9|14884.7|14882.7|14883.9|14881.9|13
1627635640000|2021-07-30 09:00:40|14883.8|14881.8|14884.5|14882.5|14884.5|14882.5|14882.7|14880.7|25
1627635650000|2021-07-30 09:00:50|14884.7|14882.7|14883|14881|14885.2|14883.2|14882.7|14880.7|16
1627635660000|2021-07-30 09:01:00|14883.2|14881.2|14879.3|14877.3|14883.3|14881.3|14879.2|14877.2|62
1627635670000|2021-07-30 09:01:10|14879.2|14877.2|14879.4|14877.4|14880.4|14878.4|14879.2|14877.2|31
1627635680000|2021-07-30 09:01:20|14879.5|14877.5|14881|14879|14881.5|14879.5|14879.5|14877.5|15
1627635690000|2021-07-30 09:01:30|14881.2|14879.2|14880.3|14878.3|14881.4|14879.4|14880.2|14878.2|2
1627635700000|2021-07-30 09:01:40|14880.4|14878.4|14879.4|14877.4|14880.4|14878.4|14879.4|14877.4|12
1627635710000|2021-07-30 09:01:50|14879.5|14877.5|14879.5|14877.5|14880.4|14878.4|14879.5|14877.5|7
1627635720000|2021-07-30 09:02:00|14879.7|14877.7|14879.8|14877.8|14879.8|14877.8|14879.3|14877.3|7
1627635730000|2021-07-30 09:02:10|14879.9|14877.9|14879.2|14877.2|14880.4|14878.4|14879.2|14877.2|13
1627635740000|2021-07-30 09:02:20|14878.9|14876.9|14879.3|14877.3|14879.4|14877.4|14878.9|14876.9|5
1627635750000|2021-07-30 09:02:30|14879.2|14877.2|14878.3|14876.3|14879.2|14877.2|14878.3|14876.3|19
1627635760000|2021-07-30 09:02:40|14878.4|14876.4|14879.2|14877.2|14879.3|14877.3|14878.3|14876.3|19
1627635770000|2021-07-30 09:02:50|14879.3|14877.3|14878.5|14876.5|14879.4|14877.4|14878.3|14876.3|15
1627635780000|2021-07-30 09:03:00|14878.4|14876.4|14878.3|14876.3|14878.8|14876.8|14878.3|14876.3|4
1627635790000|2021-07-30 09:03:10|14878.4|14876.4|14875.9|14873.9|14878.4|14876.4|14875.8|14873.8|48
1627635800000|2021-07-30 09:03:20|14875.3|14873.3|14874.9|14872.9|14875.8|14873.8|14874.8|14872.8|61
1627635810000|2021-07-30 09:03:30|14874.8|14872.8|14874.9|14872.9|14875.4|14873.4|14874.8|14872.8|11
1627635820000|2021-07-30 09:03:40|14874.8|14872.8|14875.4|14873.4|14875.4|14873.4|14874.8|14872.8|10
1627635830000|2021-07-30 09:03:50|14875.3|14873.3|14873.4|14871.4|14875.4|14873.4|14872.8|14870.8|67
1627635840000|2021-07-30 09:04:00|14873.5|14871.5|14873.4|14871.4|14873.8|14871.8|14872.8|14870.8|32
1627635850000|2021-07-30 09:04:10|14873.3|14871.3|14875.4|14873.4|14875.4|14873.4|14873.2|14871.2|13
1627635860000|2021-07-30 09:04:20|14875.5|14873.5|14875.4|14873.4|14876|14874|14875.3|14873.3|20
1627635870000|2021-07-30 09:04:30|14875.5|14873.5|14875.9|14873.9|14876.2|14874.2|14875.3|14873.3|5
1627635880000|2021-07-30 09:04:40|14876|14874|14877.8|14875.8|14877.8|14875.8|14876|14874|28
1627635890000|2021-07-30 09:04:50|14877.7|14875.7|14877.8|14875.8|14878.2|14876.2|14877.5|14875.5|19
1627635900000|2021-07-30 09:05:00|14877.9|14875.9|14876.5|14874.5|14878.8|14876.8|14876.5|14874.5|16
1627635910000|2021-07-30 09:05:10|14876.2|14874.2|14875.9|14873.9|14876.9|14874.9|14875.9|14873.9|8
1627635920000|2021-07-30 09:05:20|14875.8|14873.8|14875.9|14873.9|14876.2|14874.2|14875.2|14873.2|1
1627635930000|2021-07-30 09:05:30|14875.8|14873.8|14875.7|14873.7|14876.2|14874.2|14875|14873|16
1627635940000|2021-07-30 09:05:40|14875.8|14873.8|14874.8|14872.8|14875.8|14873.8|14874.8|14872.8|3
1627635950000|2021-07-30 09:05:50|14874.7|14872.7|14875.5|14873.5|14876.3|14874.3|14874|14872|26
1627635960000|2021-07-30 09:06:00|14875.4|14873.4|14875|14873|14875.8|14873.8|14875|14873|3
1627635970000|2021-07-30 09:06:10|14875.2|14873.2|14873.9|14871.9|14875.2|14873.2|14873.5|14871.5|9
1627635980000|2021-07-30 09:06:20|14874.2|14872.2|14873.9|14871.9|14874.3|14872.3|14873.5|14871.5|11
1627635990000|2021-07-30 09:06:30|14873.8|14871.8|14873.4|14871.4|14873.8|14871.8|14873.3|14871.3|5
1627636000000|2021-07-30 09:06:40|14873.3|14871.3|14873.9|14871.9|14874|14872|14873.3|14871.3|2
1627636010000|2021-07-30 09:06:50|14873.8|14871.8|14873.8|14871.8|14873.9|14871.9|14873.8|14871.8|1
1627636020000|2021-07-30 09:07:00|14873.7|14871.7|14873.3|14871.3|14873.7|14871.7|14872.8|14870.8|13
1627636030000|2021-07-30 09:07:10|14873.4|14871.4|14872.8|14870.8|14873.8|14871.8|14872.8|14870.8|17
1627636040000|2021-07-30 09:07:20|14872.9|14870.9|14871.3|14869.3|14872.9|14870.9|14870.8|14868.8|128
1627636050000|2021-07-30 09:07:30|14871.7|14869.7|14872.3|14870.3|14872.3|14870.3|14871.4|14869.4|15
1627636060000|2021-07-30 09:07:40|14872.2|14870.2|14872.9|14870.9|14872.9|14870.9|14871.8|14869.8|10
1627636070000|2021-07-30 09:07:50|14872.8|14870.8|14873|14871|14873.2|14871.2|14872.5|14870.5|2
1627636080000|2021-07-30 09:08:00|14873.2|14871.2|14873.9|14871.9|14873.9|14871.9|14873|14871|10
1627636090000|2021-07-30 09:08:10|14874.2|14872.2|14875.8|14873.8|14876|14874|14874.2|14872.2|57
1627636100000|2021-07-30 09:08:20|14876|14874|14875.8|14873.8|14876.5|14874.5|14875.8|14873.8|12
1627636110000|2021-07-30 09:08:30|14875.7|14873.7|14875.8|14873.8|14875.8|14873.8|14875.2|14873.2|6
1627636120000|2021-07-30 09:08:40|14875.7|14873.7|14875.8|14873.8|14875.9|14873.9|14875.5|14873.5|7
1627636130000|2021-07-30 09:08:50|14875.7|14873.7|14876.3|14874.3|14876.3|14874.3|14875.3|14873.3|4
1627636140000|2021-07-30 09:09:00|14876.4|14874.4|14877.3|14875.3|14877.3|14875.3|14876.4|14874.4|31
1627636150000|2021-07-30 09:09:10|14877.4|14875.4|14878.3|14876.3|14878.8|14876.8|14877.4|14875.4|22
1627636160000|2021-07-30 09:09:20|14878.4|14876.4|14877.9|14875.9|14878.7|14876.7|14877.9|14875.9|4
1627636170000|2021-07-30 09:09:30|14878|14876|14878.4|14876.4|14878.8|14876.8|14877.8|14875.8|25
1627636180000|2021-07-30 09:09:40|14878.5|14876.5|14880|14878|14880|14878|14877.9|14875.9|29
1627636190000|2021-07-30 09:09:50|14880.2|14878.2|14880.7|14878.7|14881.3|14879.3|14879.8|14877.8|45
1627636200000|2021-07-30 09:10:00|14880.8|14878.8|14880.9|14878.9|14881.7|14879.7|14880.4|14878.4|10
1627636210000|2021-07-30 09:10:10|14881|14879|14880.4|14878.4|14881.3|14879.3|14880.3|14878.3|10
1627636220000|2021-07-30 09:10:20|14880.3|14878.3|14879.9|14877.9|14880.3|14878.3|14879.2|14877.2|4
1627636230000|2021-07-30 09:10:30|14880|14878|14879.3|14877.3|14880.3|14878.3|14879.2|14877.2|6
1627636240000|2021-07-30 09:10:40|14879.4|14877.4|14878.3|14876.3|14879.5|14877.5|14878|14876|10
1627636250000|2021-07-30 09:10:50|14878.2|14876.2|14878.2|14876.2|14879.3|14877.3|14877.9|14875.9|7
1627636260000|2021-07-30 09:11:00|14878.3|14876.3|14877|14875|14878.3|14876.3|14877|14875|5
1627636270000|2021-07-30 09:11:10|14877.3|14875.3|14878.2|14876.2|14878.2|14876.2|14877.2|14875.2|4
1627636280000|2021-07-30 09:11:20|14878|14876|14877.9|14875.9|14878.3|14876.3|14877.9|14875.9|1
1627636290000|2021-07-30 09:11:30|14878|14876|14877.2|14875.2|14878.2|14876.2|14876.8|14874.8|8
1627636300000|2021-07-30 09:11:40|14877|14875|14877|14875|14877.7|14875.7|14876.9|14874.9|5
1627636310000|2021-07-30 09:11:50|14877.2|14875.2|14877|14875|14877.5|14875.5|14876.9|14874.9|7
1627636320000|2021-07-30 09:12:00|14876.9|14874.9|14876.4|14874.4|14876.9|14874.9|14876.3|14874.3|1
1627636330000|2021-07-30 09:12:10|14876.5|14874.5|14877.7|14875.7|14878.2|14876.2|14876.5|14874.5|0
1627636340000|2021-07-30 09:12:20|14877.8|14875.8|14877.9|14875.9|14878.4|14876.4|14877.3|14875.3|9
1627636350000|2021-07-30 09:12:30|14877.8|14875.8|14876.9|14874.9|14877.8|14875.8|14876.3|14874.3|11
1627636360000|2021-07-30 09:12:40|14876.8|14874.8|14877.5|14875.5|14877.8|14875.8|14876.8|14874.8|1
1627636370000|2021-07-30 09:12:50|14877.7|14875.7|14879.9|14877.9|14879.9|14877.9|14877.7|14875.7|12
1627636380000|2021-07-30 09:13:00|14879.8|14877.8|14878.9|14876.9|14879.8|14877.8|14878.7|14876.7|1
1627636390000|2021-07-30 09:13:10|14878.8|14876.8|14877.7|14875.7|14880.3|14878.3|14877.7|14875.7|3
1627636400000|2021-07-30 09:13:20|14877.8|14875.8|14877.3|14875.3|14877.9|14875.9|14876.8|14874.8|5
1627636410000|2021-07-30 09:13:30|14877.2|14875.2|14876.8|14874.8|14877.4|14875.4|14876.8|14874.8|1
1627636420000|2021-07-30 09:13:40|14876.9|14874.9|14876.5|14874.5|14877|14875|14876.3|14874.3|4
1627636430000|2021-07-30 09:13:50|14876.4|14874.4|14877.9|14875.9|14878.2|14876.2|14876.3|14874.3|2
1627636440000|2021-07-30 09:14:00|14877.7|14875.7|14878.3|14876.3|14878.7|14876.7|14877.2|14875.2|5
1627636450000|2021-07-30 09:14:10|14878.4|14876.4|14878.2|14876.2|14879.3|14877.3|14877.9|14875.9|6
1627636460000|2021-07-30 09:14:20|14878|14876|14880.3|14878.3|14880.3|14878.3|14878|14876|8
1627636470000|2021-07-30 09:14:30|14880.2|14878.2|14879.8|14877.8|14880.3|14878.3|14879.3|14877.3|7
1627636480000|2021-07-30 09:14:40|14879.7|14877.7|14879.7|14877.7|14880.2|14878.2|14879.4|14877.4|2
1627636490000|2021-07-30 09:14:50|14879.8|14877.8|14879.4|14877.4|14880|14878|14879.3|14877.3|4
1627636500000|2021-07-30 09:15:00|14879.5|14877.5|14881.2|14879.2|14881.4|14879.4|14878.2|14876.2|18
1627636510000|2021-07-30 09:15:10|14881.3|14879.3|14881.2|14879.2|14881.3|14879.3|14880.2|14878.2|10
1627636520000|2021-07-30 09:15:20|14881|14879|14880.5|14878.5|14881|14879|14880.2|14878.2|6
1627636530000|2021-07-30 09:15:30|14880.7|14878.7|14881|14879|14881|14879|14880.4|14878.4|0
1627636540000|2021-07-30 09:15:40|14880.9|14878.9|14880|14878|14880.9|14878.9|14879.4|14877.4|6
1627636550000|2021-07-30 09:15:50|14880.4|14878.4|14880.4|14878.4|14881.2|14879.2|14879.8|14877.8|3
1627636560000|2021-07-30 09:16:00|14880.3|14878.3|14880.3|14878.3|14880.4|14878.4|14879.5|14877.5|3
1627636570000|2021-07-30 09:16:10|14880.2|14878.2|14879.9|14877.9|14880.3|14878.3|14879.2|14877.2|6
1627636580000|2021-07-30 09:16:20|14879.8|14877.8|14878.8|14876.8|14879.8|14877.8|14878.5|14876.5|0
1627636590000|2021-07-30 09:16:30|14878.3|14876.3|14878.2|14876.2|14878.5|14876.5|14877.9|14875.9|4
1627636600000|2021-07-30 09:16:40|14878.3|14876.3|14879|14877|14879|14877|14878|14876|5
1627636610000|2021-07-30 09:16:50|14879.2|14877.2|14880.3|14878.3|14880.3|14878.3|14879.2|14877.2|7
1627636620000|2021-07-30 09:17:00|14880.2|14878.2|14880|14878|14880.7|14878.7|14878.9|14876.9|6
1627636630000|2021-07-30 09:17:10|14879.9|14877.9|14880|14878|14880.2|14878.2|14879.4|14877.4|2
1627636640000|2021-07-30 09:17:20|14879.9|14877.9|14880.4|14878.4|14880.4|14878.4|14879.4|14877.4|8
1627636650000|2021-07-30 09:17:30|14880.3|14878.3|14878.8|14876.8|14880.3|14878.3|14878.8|14876.8|0
1627636660000|2021-07-30 09:17:40|14879.2|14877.2|14878.2|14876.2|14879.2|14877.2|14878|14876|9
1627636670000|2021-07-30 09:17:50|14878|14876|14879.3|14877.3|14879.3|14877.3|14878|14876|23
1627636680000|2021-07-30 09:18:00|14879.2|14877.2|14880.3|14878.3|14880.3|14878.3|14878.2|14876.2|7
1627636690000|2021-07-30 09:18:10|14880.2|14878.2|14877.5|14875.5|14880.3|14878.3|14877.5|14875.5|44
1627636700000|2021-07-30 09:18:20|14877.4|14875.4|14877.2|14875.2|14877.7|14875.7|14877|14875|4
1627636710000|2021-07-30 09:18:30|14877|14875|14876.8|14874.8|14877.8|14875.8|14876.8|14874.8|1
1627636720000|2021-07-30 09:18:40|14876.9|14874.9|14875.8|14873.8|14877|14875|14875.2|14873.2|55
1627636730000|2021-07-30 09:18:50|14875.9|14873.9|14876|14874|14877|14875|14875.8|14873.8|34
1627636740000|2021-07-30 09:19:00|14876.2|14874.2|14876.5|14874.5|14877|14875|14875.8|14873.8|9
1627636750000|2021-07-30 09:19:10|14876.4|14874.4|14876.2|14874.2|14876.5|14874.5|14875.9|14873.9|3
1627636760000|2021-07-30 09:19:20|14876.3|14874.3|14876.8|14874.8|14876.8|14874.8|14876.2|14874.2|1
1627636770000|2021-07-30 09:19:30|14876.4|14874.4|14876.4|14874.4|14876.7|14874.7|14876.2|14874.2|2
1627636780000|2021-07-30 09:19:40|14876.3|14874.3|14877.2|14875.2|14877.3|14875.3|14876.3|14874.3|4
1627636790000|2021-07-30 09:19:50|14877|14875|14877.5|14875.5|14877.5|14875.5|14876.9|14874.9|1
1627636800000|2021-07-30 09:20:00|14877.4|14875.4|14876.3|14874.3|14877.8|14875.8|14876.3|14874.3|1
1627636810000|2021-07-30 09:20:10|14876.2|14874.2|14876.4|14874.4|14876.5|14874.5|14875.9|14873.9|5
1627636820000|2021-07-30 09:20:20|14876.2|14874.2|14877.2|14875.2|14877.5|14875.5|14876.2|14874.2|5
1627636830000|2021-07-30 09:20:30|14877.3|14875.3|14878.2|14876.2|14878.5|14876.5|14877.2|14875.2|8
1627636840000|2021-07-30 09:20:40|14878.3|14876.3|14879.3|14877.3|14879.3|14877.3|14878.3|14876.3|9
1627636850000|2021-07-30 09:20:50|14879.4|14877.4|14880.2|14878.2|14880.3|14878.3|14879.2|14877.2|18
1627636860000|2021-07-30 09:21:00|14879.9|14877.9|14880.9|14878.9|14881|14879|14879.8|14877.8|8
1627636870000|2021-07-30 09:21:10|14880.8|14878.8|14881|14879|14881.8|14879.8|14880.7|14878.7|24
1627636880000|2021-07-30 09:21:20|14881.2|14879.2|14881.2|14879.2|14881.3|14879.3|14880.5|14878.5|5
1627636890000|2021-07-30 09:21:30|14881|14879|14881.2|14879.2|14881.2|14879.2|14880.5|14878.5|5
1627636900000|2021-07-30 09:21:40|14881.3|14879.3|14880.5|14878.5|14881.5|14879.5|14880.5|14878.5|8
1627636910000|2021-07-30 09:21:50|14880.2|14878.2|14880.4|14878.4|14880.5|14878.5|14879.7|14877.7|5
1627636920000|2021-07-30 09:22:00|14880.3|14878.3|14880.4|14878.4|14880.7|14878.7|14879.7|14877.7|14
1627636930000|2021-07-30 09:22:10|14880.3|14878.3|14878.8|14876.8|14880.7|14878.7|14878.7|14876.7|32
1627636940000|2021-07-30 09:22:20|14878.7|14876.7|14877.2|14875.2|14879|14877|14877.2|14875.2|29
1627636950000|2021-07-30 09:22:30|14877.3|14875.3|14878.2|14876.2|14878.7|14876.7|14877.3|14875.3|5
1627636960000|2021-07-30 09:22:40|14878.3|14876.3|14877.5|14875.5|14878.3|14876.3|14877.3|14875.3|3
1627636970000|2021-07-30 09:22:50|14877.7|14875.7|14876.9|14874.9|14878.2|14876.2|14876.9|14874.9|9
1627636980000|2021-07-30 09:23:00|14877|14875|14878.5|14876.5|14878.5|14876.5|14877|14875|4
1627636990000|2021-07-30 09:23:10|14879|14877|14879.3|14877.3|14880|14878|14877.8|14875.8|11
1627637000000|2021-07-30 09:23:20|14879.2|14877.2|14879.8|14877.8|14879.9|14877.9|14879.2|14877.2|4
1627637010000|2021-07-30 09:23:30|14880|14878|14880.3|14878.3|14880.5|14878.5|14880|14878|2
1627637020000|2021-07-30 09:23:40|14880.2|14878.2|14881.3|14879.3|14881.3|14879.3|14880.2|14878.2|2
1627637030000|2021-07-30 09:23:50|14881.5|14879.5|14881.4|14879.4|14881.7|14879.7|14881|14879|8
1627637040000|2021-07-30 09:24:00|14881.5|14879.5|14881.7|14879.7|14881.7|14879.7|14880.9|14878.9|4
1627637050000|2021-07-30 09:24:10|14881.5|14879.5|14881|14879|14881.7|14879.7|14881|14879|4
1627637060000|2021-07-30 09:24:20|14881.2|14879.2|14881.2|14879.2|14881.3|14879.3|14880.2|14878.2|5
1627637070000|2021-07-30 09:24:30|14881|14879|14881.3|14879.3|14881.3|14879.3|14880.8|14878.8|4
1627637080000|2021-07-30 09:24:40|14881.7|14879.7|14881.9|14879.9|14882|14880|14881.3|14879.3|10
1627637090000|2021-07-30 09:24:50|14881.8|14879.8|14882|14880|14882|14880|14881.8|14879.8|1
1627637100000|2021-07-30 09:25:00|14881.9|14879.9|14882.3|14880.3|14882.9|14880.9|14881.8|14879.8|21
1627637110000|2021-07-30 09:25:10|14882.2|14880.2|14880.9|14878.9|14882.2|14880.2|14880.9|14878.9|3
1627637120000|2021-07-30 09:25:20|14881|14879|14881.3|14879.3|14881.3|14879.3|14880.3|14878.3|3
1627637130000|2021-07-30 09:25:30|14881.2|14879.2|14880|14878|14881.3|14879.3|14879.9|14877.9|0
1627637140000|2021-07-30 09:25:40|14879.8|14877.8|14878.4|14876.4|14879.8|14877.8|14878.3|14876.3|22
1627637150000|2021-07-30 09:25:50|14878.5|14876.5|14878.3|14876.3|14878.8|14876.8|14878|14876|14
1627637160000|2021-07-30 09:26:00|14878.4|14876.4|14878.3|14876.3|14878.8|14876.8|14877.8|14875.8|3
1627637170000|2021-07-30 09:26:10|14878.4|14876.4|14878.5|14876.5|14878.7|14876.7|14877.9|14875.9|15
1627637180000|2021-07-30 09:26:20|14878.4|14876.4|14878|14876|14878.4|14876.4|14877.9|14875.9|4
1627637190000|2021-07-30 09:26:30|14877.9|14875.9|14877.7|14875.7|14878|14876|14877|14875|7
1627637200000|2021-07-30 09:26:40|14877.8|14875.8|14876.3|14874.3|14877.9|14875.9|14875.9|14873.9|24
1627637210000|2021-07-30 09:26:50|14876.5|14874.5|14876.9|14874.9|14877|14875|14875.9|14873.9|11
1627637220000|2021-07-30 09:27:00|14877|14875|14877|14875|14878|14876|14876.5|14874.5|9
1627637230000|2021-07-30 09:27:10|14877.2|14875.2|14877.3|14875.3|14877.7|14875.7|14877|14875|4
1627637240000|2021-07-30 09:27:20|14877.4|14875.4|14876.4|14874.4|14877.4|14875.4|14876.2|14874.2|6
1627637250000|2021-07-30 09:27:30|14876.5|14874.5|14879.2|14877.2|14879.5|14877.5|14876.3|14874.3|17
1627637260000|2021-07-30 09:27:40|14879.3|14877.3|14879.5|14877.5|14879.5|14877.5|14878.3|14876.3|5
1627637270000|2021-07-30 09:27:50|14879.7|14877.7|14879.8|14877.8|14880.3|14878.3|14879.2|14877.2|16
1627637280000|2021-07-30 09:28:00|14879.3|14877.3|14878.3|14876.3|14879.8|14877.8|14878.3|14876.3|17
1627637290000|2021-07-30 09:28:10|14878.2|14876.2|14878.4|14876.4|14878.7|14876.7|14877.3|14875.3|6
1627637300000|2021-07-30 09:28:20|14878.5|14876.5|14880.3|14878.3|14880.3|14878.3|14878.5|14876.5|8
1627637310000|2021-07-30 09:28:30|14880.2|14878.2|14880.5|14878.5|14880.5|14878.5|14880|14878|8
1627637320000|2021-07-30 09:28:40|14880.4|14878.4|14879|14877|14880.4|14878.4|14878.5|14876.5|11
1627637330000|2021-07-30 09:28:50|14879.3|14877.3|14879.3|14877.3|14879.4|14877.4|14878|14876|5
1627637340000|2021-07-30 09:29:00|14879.2|14877.2|14878.2|14876.2|14879.4|14877.4|14878.2|14876.2|8
1627637350000|2021-07-30 09:29:10|14878.3|14876.3|14877.8|14875.8|14878.3|14876.3|14877.5|14875.5|2
1627637360000|2021-07-30 09:29:20|14877.7|14875.7|14879.3|14877.3|14879.3|14877.3|14877.3|14875.3|14
1627637370000|2021-07-30 09:29:30|14879.4|14877.4|14881|14879|14881.3|14879.3|14879|14877|9
1627637380000|2021-07-30 09:29:40|14881.2|14879.2|14880.2|14878.2|14881.4|14879.4|14879.9|14877.9|12
1627637390000|2021-07-30 09:29:50|14879.8|14877.8|14879.2|14877.2|14880.4|14878.4|14879.2|14877.2|4
1627637400000|2021-07-30 09:30:00|14879.3|14877.3|14879.5|14877.5|14880.4|14878.4|14879.2|14877.2|11
1627637410000|2021-07-30 09:30:10|14879.4|14877.4|14879.4|14877.4|14879.9|14877.9|14879|14877|3
1627637420000|2021-07-30 09:30:20|14879.2|14877.2|14882.3|14880.3|14882.3|14880.3|14879.2|14877.2|26
1627637430000|2021-07-30 09:30:30|14882.2|14880.2|14882.9|14880.9|14883.3|14881.3|14882|14880|21
1627637440000|2021-07-30 09:30:40|14883|14881|14882.7|14880.7|14883|14881|14882.3|14880.3|6
1627637450000|2021-07-30 09:30:50|14882.8|14880.8|14883|14881|14883.3|14881.3|14882.5|14880.5|13
1627637460000|2021-07-30 09:31:00|14883.2|14881.2|14882.8|14880.8|14883.9|14881.9|14882.5|14880.5|33
1627637470000|2021-07-30 09:31:10|14882.9|14880.9|14882.4|14880.4|14883.2|14881.2|14882.4|14880.4|4
1627637480000|2021-07-30 09:31:20|14882.5|14880.5|14880.5|14878.5|14882.8|14880.8|14880.4|14878.4|8
1627637490000|2021-07-30 09:31:30|14880.9|14878.9|14880.3|14878.3|14881.2|14879.2|14880.3|14878.3|16
1627637500000|2021-07-30 09:31:40|14880.4|14878.4|14879.4|14877.4|14880.8|14878.8|14879|14877|11
1627637510000|2021-07-30 09:31:50|14878.4|14876.4|14878.2|14876.2|14878.9|14876.9|14878|14876|40
1627637520000|2021-07-30 09:32:00|14878|14876|14877.2|14875.2|14878.4|14876.4|14877|14875|24
1627637530000|2021-07-30 09:32:10|14877|14875|14876.9|14874.9|14877|14875|14875.9|14873.9|19
1627637540000|2021-07-30 09:32:20|14877|14875|14877.3|14875.3|14877.5|14875.5|14876.9|14874.9|6
1627637550000|2021-07-30 09:32:30|14877.4|14875.4|14876.8|14874.8|14877.4|14875.4|14875.8|14873.8|31
1627637560000|2021-07-30 09:32:40|14876.9|14874.9|14877|14875|14877|14875|14876.3|14874.3|4
1627637570000|2021-07-30 09:32:50|14876.9|14874.9|14876.5|14874.5|14876.9|14874.9|14875.9|14873.9|2
1627637580000|2021-07-30 09:33:00|14876.4|14874.4|14875.9|14873.9|14876.8|14874.8|14875.9|14873.9|0
1627637590000|2021-07-30 09:33:10|14876|14874|14876.7|14874.7|14876.7|14874.7|14875.9|14873.9|5
1627637600000|2021-07-30 09:33:20|14876.8|14874.8|14876|14874|14877.2|14875.2|14876|14874|8
1627637610000|2021-07-30 09:33:30|14876.3|14874.3|14876.4|14874.4|14876.5|14874.5|14876|14874|2
1627637620000|2021-07-30 09:33:40|14876.5|14874.5|14875.4|14873.4|14876.8|14874.8|14875.2|14873.2|17
1627637630000|2021-07-30 09:33:50|14875.3|14873.3|14876.3|14874.3|14876.8|14874.8|14875.3|14873.3|4
1627637640000|2021-07-30 09:34:00|14876.4|14874.4|14879.8|14877.8|14879.8|14877.8|14876.3|14874.3|20
1627637650000|2021-07-30 09:34:10|14879.7|14877.7|14879.8|14877.8|14880|14878|14879|14877|78
1627637660000|2021-07-30 09:34:20|14879.9|14877.9|14880|14878|14880.2|14878.2|14879.2|14877.2|14
1627637670000|2021-07-30 09:34:30|14879.9|14877.9|14880|14878|14880|14878|14879.7|14877.7|3
1627637680000|2021-07-30 09:34:40|14879.9|14877.9|14880.2|14878.2|14880.3|14878.3|14879.5|14877.5|8
1627637690000|2021-07-30 09:34:50|14880|14878|14879.4|14877.4|14880.3|14878.3|14879.2|14877.2|10
1627637700000|2021-07-30 09:35:00|14879.5|14877.5|14878.8|14876.8|14879.5|14877.5|14878.8|14876.8|2
1627637710000|2021-07-30 09:35:10|14878.7|14876.7|14878.3|14876.3|14879.2|14877.2|14878.3|14876.3|11
1627637720000|2021-07-30 09:35:20|14878.4|14876.4|14877.2|14875.2|14878.4|14876.4|14877|14875|9
1627637730000|2021-07-30 09:35:30|14877.3|14875.3|14876.9|14874.9|14877.5|14875.5|14876.9|14874.9|0
1627637740000|2021-07-30 09:35:40|14876.8|14874.8|14875.5|14873.5|14876.8|14874.8|14875.3|14873.3|8
1627637750000|2021-07-30 09:35:50|14875.4|14873.4|14874.9|14872.9|14875.5|14873.5|14874.8|14872.8|12
1627637760000|2021-07-30 09:36:00|14874.8|14872.8|14875.5|14873.5|14875.5|14873.5|14874.5|14872.5|6
1627637770000|2021-07-30 09:36:10|14875.4|14873.4|14873.9|14871.9|14875.4|14873.4|14873.9|14871.9|11
1627637780000|2021-07-30 09:36:20|14873.7|14871.7|14872.3|14870.3|14874|14872|14872.3|14870.3|30
1627637790000|2021-07-30 09:36:30|14872.4|14870.4|14869.2|14867.2|14872.5|14870.5|14869.2|14867.2|126
1627637800000|2021-07-30 09:36:40|14869.3|14867.3|14868.7|14866.7|14870.2|14868.2|14868.2|14866.2|22
1627637810000|2021-07-30 09:36:50|14868.2|14866.2|14872.2|14870.2|14873|14871|14868.2|14866.2|58
1627637820000|2021-07-30 09:37:00|14872.3|14870.3|14871.9|14869.9|14873|14871|14871.2|14869.2|23
1627637830000|2021-07-30 09:37:10|14872|14870|14871|14869|14872|14870|14870.9|14868.9|11
1627637840000|2021-07-30 09:37:20|14870.9|14868.9|14872.8|14870.8|14872.8|14870.8|14870.9|14868.9|25
1627637850000|2021-07-30 09:37:30|14872.4|14870.4|14872.7|14870.7|14872.8|14870.8|14871.8|14869.8|6
1627637860000|2021-07-30 09:37:40|14872.5|14870.5|14870.8|14868.8|14872.5|14870.5|14870.8|14868.8|9
1627637870000|2021-07-30 09:37:50|14870.7|14868.7|14869.4|14867.4|14871.5|14869.5|14869.4|14867.4|7
1627637880000|2021-07-30 09:38:00|14869.5|14867.5|14873.3|14871.3|14873.5|14871.5|14869.3|14867.3|39
1627637890000|2021-07-30 09:38:10|14873.2|14871.2|14873|14871|14873.3|14871.3|14872.7|14870.7|9
1627637900000|2021-07-30 09:38:20|14872.9|14870.9|14872.5|14870.5|14873.2|14871.2|14871.8|14869.8|11
1627637910000|2021-07-30 09:38:30|14872.4|14870.4|14872.7|14870.7|14872.8|14870.8|14872.4|14870.4|1
1627637920000|2021-07-30 09:38:40|14872.5|14870.5|14873.2|14871.2|14873.8|14871.8|14872|14870|13
1627637930000|2021-07-30 09:38:50|14873.3|14871.3|14873.8|14871.8|14874.5|14872.5|14872.4|14870.4|99
1627637940000|2021-07-30 09:39:00|14873.7|14871.7|14872|14870|14873.7|14871.7|14870.4|14868.4|15
1627637950000|2021-07-30 09:39:10|14872.2|14870.2|14871.5|14869.5|14873.2|14871.2|14871.5|14869.5|5
1627637960000|2021-07-30 09:39:20|14871.7|14869.7|14872.2|14870.2|14872.2|14870.2|14871.2|14869.2|4
1627637970000|2021-07-30 09:39:30|14872.3|14870.3|14870.9|14868.9|14872.8|14870.8|14870.9|14868.9|2
1627637980000|2021-07-30 09:39:40|14871|14869|14871.2|14869.2|14871.8|14869.8|14870.9|14868.9|4
1627637990000|2021-07-30 09:39:50|14871|14869|14871.5|14869.5|14871.5|14869.5|14870.5|14868.5|2
1627638000000|2021-07-30 09:40:00|14871.4|14869.4|14871.7|14869.7|14871.9|14869.9|14871.3|14869.3|2
1627638010000|2021-07-30 09:40:10|14871.8|14869.8|14872|14870|14872.4|14870.4|14871.7|14869.7|1
1627638020000|2021-07-30 09:40:20|14871.9|14869.9|14871.8|14869.8|14871.9|14869.9|14871.3|14869.3|2
1627638030000|2021-07-30 09:40:30|14871.9|14869.9|14872.7|14870.7|14872.7|14870.7|14871.9|14869.9|3
1627638040000|2021-07-30 09:40:40|14873.3|14871.3|14872.9|14870.9|14873.9|14871.9|14872.7|14870.7|5
1627638050000|2021-07-30 09:40:50|14873|14871|14872.8|14870.8|14873.5|14871.5|14872.8|14870.8|17
1627638060000|2021-07-30 09:41:00|14872.4|14870.4|14873.2|14871.2|14873.3|14871.3|14872.4|14870.4|7
1627638070000|2021-07-30 09:41:10|14873|14871|14873.5|14871.5|14873.7|14871.7|14872.8|14870.8|11
1627638080000|2021-07-30 09:41:20|14873.8|14871.8|14873.9|14871.9|14874.3|14872.3|14873.7|14871.7|9
1627638090000|2021-07-30 09:41:30|14873.8|14871.8|14874.2|14872.2|14875.3|14873.3|14873.8|14871.8|10
1627638100000|2021-07-30 09:41:40|14874.3|14872.3|14875.7|14873.7|14875.7|14873.7|14874|14872|10
1627638110000|2021-07-30 09:41:50|14875.5|14873.5|14875.7|14873.7|14875.8|14873.8|14875|14873|7
1627638120000|2021-07-30 09:42:00|14875.2|14873.2|14874.8|14872.8|14875.3|14873.3|14874.8|14872.8|11
1627638130000|2021-07-30 09:42:10|14875.4|14873.4|14874.3|14872.3|14875.8|14873.8|14874.3|14872.3|22
1627638140000|2021-07-30 09:42:20|14874.4|14872.4|14874.4|14872.4|14874.5|14872.5|14874.3|14872.3|2
1627638150000|2021-07-30 09:42:30|14874.3|14872.3|14874.3|14872.3|14874.7|14872.7|14873.9|14871.9|3
1627638160000|2021-07-30 09:42:40|14873.5|14871.5|14874.3|14872.3|14874.4|14872.4|14873.4|14871.4|19
1627638170000|2021-07-30 09:42:50|14874.4|14872.4|14873.8|14871.8|14874.5|14872.5|14873.8|14871.8|3
1627638180000|2021-07-30 09:43:00|14874|14872|14874.3|14872.3|14874.7|14872.7|14874|14872|8
1627638190000|2021-07-30 09:43:10|14874.4|14872.4|14874.8|14872.8|14875|14873|14874.2|14872.2|3
1627638200000|2021-07-30 09:43:20|14873.8|14871.8|14873.8|14871.8|14873.9|14871.9|14873.3|14871.3|6
1627638210000|2021-07-30 09:43:30|14873.7|14871.7|14874.3|14872.3|14874.4|14872.4|14873.3|14871.3|7
1627638220000|2021-07-30 09:43:40|14874.4|14872.4|14875.5|14873.5|14875.5|14873.5|14874.4|14872.4|9
1627638230000|2021-07-30 09:43:50|14875.7|14873.7|14874.9|14872.9|14875.8|14873.8|14874.9|14872.9|2
1627638240000|2021-07-30 09:44:00|14875|14873|14875|14873|14875.4|14873.4|14875|14873|2
1627638250000|2021-07-30 09:44:10|14874.9|14872.9|14873.8|14871.8|14875.8|14873.8|14873.8|14871.8|7
1627638260000|2021-07-30 09:44:20|14873.9|14871.9|14873.7|14871.7|14874.4|14872.4|14872.8|14870.8|5
1627638270000|2021-07-30 09:44:30|14873.5|14871.5|14873.9|14871.9|14874.2|14872.2|14873.4|14871.4|4
1627638280000|2021-07-30 09:44:40|14873.7|14871.7|14873.8|14871.8|14874|14872|14873.3|14871.3|5
1627638290000|2021-07-30 09:44:50|14873.7|14871.7|14873.8|14871.8|14873.9|14871.9|14873.2|14871.2|2
1627638300000|2021-07-30 09:45:00|14873.9|14871.9|14874|14872|14874|14872|14873.3|14871.3|9
1627638310000|2021-07-30 09:45:10|14874.7|14872.7|14873.8|14871.8|14874.8|14872.8|14872.9|14870.9|13
1627638320000|2021-07-30 09:45:20|14873.9|14871.9|14873.3|14871.3|14874.4|14872.4|14873.3|14871.3|4
1627638330000|2021-07-30 09:45:30|14873.7|14871.7|14873.7|14871.7|14873.8|14871.8|14872.9|14870.9|5
1627638340000|2021-07-30 09:45:40|14873.8|14871.8|14873.7|14871.7|14873.9|14871.9|14872.9|14870.9|3
1627638350000|2021-07-30 09:45:50|14873.9|14871.9|14874.2|14872.2|14874.5|14872.5|14873.8|14871.8|0
1627638360000|2021-07-30 09:46:00|14874|14872|14875.3|14873.3|14875.3|14873.3|14873.5|14871.5|8
1627638370000|2021-07-30 09:46:10|14875.4|14873.4|14875|14873|14875.7|14873.7|14874.8|14872.8|10
1627638380000|2021-07-30 09:46:20|14874.9|14872.9|14874.8|14872.8|14875.2|14873.2|14874.3|14872.3|6
1627638390000|2021-07-30 09:46:30|14874.7|14872.7|14874.8|14872.8|14874.9|14872.9|14873.8|14871.8|11
1627638400000|2021-07-30 09:46:40|14874.7|14872.7|14874.7|14872.7|14875.3|14873.3|14874.5|14872.5|11
1627638410000|2021-07-30 09:46:50|14874.5|14872.5|14875.2|14873.2|14875.4|14873.4|14874.5|14872.5|4
1627638420000|2021-07-30 09:47:00|14875.3|14873.3|14876.2|14874.2|14876.3|14874.3|14874.9|14872.9|11
1627638430000|2021-07-30 09:47:10|14876.3|14874.3|14876.3|14874.3|14877|14875|14876|14874|2
1627638440000|2021-07-30 09:47:20|14876.4|14874.4|14876.9|14874.9|14877|14875|14876.4|14874.4|3
1627638450000|2021-07-30 09:47:30|14877|14875|14876|14874|14877|14875|14875.8|14873.8|3
1627638460000|2021-07-30 09:47:40|14875.9|14873.9|14877.2|14875.2|14878|14876|14875.9|14873.9|12
1627638470000|2021-07-30 09:47:50|14877.3|14875.3|14879|14877|14879|14877|14877.3|14875.3|51
1627638480000|2021-07-30 09:48:00|14878.9|14876.9|14879.8|14877.8|14880.3|14878.3|14877.5|14875.5|56
1627638490000|2021-07-30 09:48:10|14879.7|14877.7|14880.5|14878.5|14880.8|14878.8|14879.4|14877.4|29
1627638500000|2021-07-30 09:48:20|14880.4|14878.4|14881|14879|14882|14880|14880.4|14878.4|56
1627638510000|2021-07-30 09:48:30|14880.9|14878.9|14881|14879|14881.4|14879.4|14880.8|14878.8|15
1627638520000|2021-07-30 09:48:40|14880.9|14878.9|14880.7|14878.7|14881.3|14879.3|14880.7|14878.7|58
1627638530000|2021-07-30 09:48:50|14880.4|14878.4|14880.4|14878.4|14880.5|14878.5|14880.2|14878.2|16
1627638540000|2021-07-30 09:49:00|14880.3|14878.3|14878.2|14876.2|14880.3|14878.3|14877.8|14875.8|26
1627638550000|2021-07-30 09:49:10|14878.4|14876.4|14878.5|14876.5|14878.7|14876.7|14877.8|14875.8|9
1627638560000|2021-07-30 09:49:20|14878.7|14876.7|14878.2|14876.2|14878.8|14876.8|14878.2|14876.2|1
1627638570000|2021-07-30 09:49:30|14878.3|14876.3|14879.3|14877.3|14879.4|14877.4|14878.2|14876.2|10
1627638580000|2021-07-30 09:49:40|14879.4|14877.4|14879.3|14877.3|14879.8|14877.8|14878.9|14876.9|9
1627638590000|2021-07-30 09:49:50|14879.2|14877.2|14879|14877|14879.8|14877.8|14878.8|14876.8|5
1627638600000|2021-07-30 09:50:00|14878.8|14876.8|14878|14876|14879.3|14877.3|14877.7|14875.7|29
1627638610000|2021-07-30 09:50:10|14878.2|14876.2|14877.5|14875.5|14878.8|14876.8|14877.3|14875.3|8
1627638620000|2021-07-30 09:50:20|14877.4|14875.4|14879.7|14877.7|14880.2|14878.2|14877|14875|24
1627638630000|2021-07-30 09:50:30|14879.5|14877.5|14877.5|14875.5|14879.7|14877.7|14877.5|14875.5|6
1627638640000|2021-07-30 09:50:40|14877.7|14875.7|14878.8|14876.8|14879.4|14877.4|14877.7|14875.7|14
1627638650000|2021-07-30 09:50:50|14878.9|14876.9|14878.3|14876.3|14879.4|14877.4|14878.3|14876.3|32
1627638660000|2021-07-30 09:51:00|14878.4|14876.4|14875.9|14873.9|14878.4|14876.4|14875.8|14873.8|29
1627638670000|2021-07-30 09:51:10|14875.8|14873.8|14874.7|14872.7|14876|14874|14874.7|14872.7|9
1627638680000|2021-07-30 09:51:20|14874.5|14872.5|14873.3|14871.3|14875.9|14873.9|14873.3|14871.3|28
1627638690000|2021-07-30 09:51:30|14873.2|14871.2|14873.5|14871.5|14873.8|14871.8|14872.9|14870.9|12
1627638700000|2021-07-30 09:51:40|14873.8|14871.8|14873.8|14871.8|14874|14872|14873.2|14871.2|25
1627638710000|2021-07-30 09:51:50|14873.7|14871.7|14872.8|14870.8|14874|14872|14872.8|14870.8|2
1627638720000|2021-07-30 09:52:00|14872.9|14870.9|14872.4|14870.4|14873.2|14871.2|14872.4|14870.4|9
1627638730000|2021-07-30 09:52:10|14872.3|14870.3|14872.8|14870.8|14872.9|14870.9|14872.3|14870.3|6
1627638740000|2021-07-30 09:52:20|14872.7|14870.7|14872.8|14870.8|14873.4|14871.4|14872.5|14870.5|4
1627638750000|2021-07-30 09:52:30|14872.9|14870.9|14873.2|14871.2|14873.8|14871.8|14872.8|14870.8|3
1627638760000|2021-07-30 09:52:40|14873.3|14871.3|14872.8|14870.8|14873.3|14871.3|14872|14870|7
1627638770000|2021-07-30 09:52:50|14872.7|14870.7|14871.5|14869.5|14872.7|14870.7|14871.5|14869.5|9
1627638780000|2021-07-30 09:53:00|14871.7|14869.7|14872.7|14870.7|14872.7|14870.7|14871.7|14869.7|11
1627638790000|2021-07-30 09:53:10|14872.8|14870.8|14873.3|14871.3|14873.8|14871.8|14872.3|14870.3|14
1627638800000|2021-07-30 09:53:20|14873.2|14871.2|14873.9|14871.9|14874.3|14872.3|14873.2|14871.2|7
1627638810000|2021-07-30 09:53:30|14874|14872|14874.8|14872.8|14874.8|14872.8|14873.9|14871.9|0
1627638820000|2021-07-30 09:53:40|14874.9|14872.9|14874.8|14872.8|14875.2|14873.2|14874.3|14872.3|6
1627638830000|2021-07-30 09:53:50|14874.9|14872.9|14874.5|14872.5|14875.2|14873.2|14874.3|14872.3|5
1627638840000|2021-07-30 09:54:00|14874.4|14872.4|14872.5|14870.5|14874.4|14872.4|14872.5|14870.5|7
1627638850000|2021-07-30 09:54:10|14872.7|14870.7|14873.3|14871.3|14873.4|14871.4|14871.8|14869.8|23
1627638860000|2021-07-30 09:54:20|14873.4|14871.4|14873.2|14871.2|14874.3|14872.3|14873.2|14871.2|25
1627638870000|2021-07-30 09:54:30|14873.3|14871.3|14874.3|14872.3|14874.7|14872.7|14873|14871|4
1627638880000|2021-07-30 09:54:40|14874.4|14872.4|14874.7|14872.7|14875|14873|14873.8|14871.8|6
1627638890000|2021-07-30 09:54:50|14874.8|14872.8|14875.2|14873.2|14875.8|14873.8|14874|14872|14
1627638900000|2021-07-30 09:55:00|14875|14873|14876.3|14874.3|14876.3|14874.3|14874.5|14872.5|5
1627638910000|2021-07-30 09:55:10|14876.5|14874.5|14876.9|14874.9|14877|14875|14876.4|14874.4|8
1627638920000|2021-07-30 09:55:20|14876.8|14874.8|14877.8|14875.8|14878.2|14876.2|14876.7|14874.7|14
1627638930000|2021-07-30 09:55:30|14877.9|14875.9|14878.2|14876.2|14878.2|14876.2|14877.3|14875.3|6
1627638940000|2021-07-30 09:55:40|14878|14876|14876|14874|14878.2|14876.2|14876|14874|6
1627638950000|2021-07-30 09:55:50|14876.2|14874.2|14873.3|14871.3|14876.5|14874.5|14873.3|14871.3|11
1627638960000|2021-07-30 09:56:00|14873.7|14871.7|14873|14871|14873.8|14871.8|14873|14871|11
1627638970000|2021-07-30 09:56:10|14872.9|14870.9|14872.4|14870.4|14873.2|14871.2|14872.3|14870.3|7
1627638980000|2021-07-30 09:56:20|14872.3|14870.3|14872.2|14870.2|14872.9|14870.9|14871|14869|27
1627638990000|2021-07-30 09:56:30|14872|14870|14871.7|14869.7|14872.4|14870.4|14870.8|14868.8|9
1627639000000|2021-07-30 09:56:40|14871.8|14869.8|14871.7|14869.7|14872.2|14870.2|14871.4|14869.4|8
1627639010000|2021-07-30 09:56:50|14871.5|14869.5|14869.8|14867.8|14871.7|14869.7|14869.8|14867.8|101
1627639020000|2021-07-30 09:57:00|14869.7|14867.7|14868.5|14866.5|14870|14868|14867.9|14865.9|46
1627639030000|2021-07-30 09:57:10|14868.2|14866.2|14867.2|14865.2|14868.2|14866.2|14866.4|14864.4|71
1627639040000|2021-07-30 09:57:20|14867|14865|14869.9|14867.9|14870.8|14868.8|14866.3|14864.3|71
1627639050000|2021-07-30 09:57:30|14870|14868|14872.7|14870.7|14872.7|14870.7|14869.9|14867.9|19
1627639060000|2021-07-30 09:57:40|14872.5|14870.5|14872.5|14870.5|14872.7|14870.7|14870.8|14868.8|11
1627639070000|2021-07-30 09:57:50|14872.7|14870.7|14871.3|14869.3|14873.3|14871.3|14871.2|14869.2|20
1627639080000|2021-07-30 09:58:00|14871.4|14869.4|14870.4|14868.4|14871.5|14869.5|14870|14868|11
1627639090000|2021-07-30 09:58:10|14870.3|14868.3|14872|14870|14872|14870|14870.2|14868.2|1
1627639100000|2021-07-30 09:58:20|14871.9|14869.9|14871|14869|14871.9|14869.9|14871|14869|5
1627639110000|2021-07-30 09:58:30|14871.2|14869.2|14870.5|14868.5|14872.8|14870.8|14870|14868|30
1627639120000|2021-07-30 09:58:40|14870.9|14868.9|14870.9|14868.9|14871.2|14869.2|14870.5|14868.5|9
1627639130000|2021-07-30 09:58:50|14870.8|14868.8|14870.4|14868.4|14870.8|14868.8|14870.3|14868.3|2
1627639140000|2021-07-30 09:59:00|14870.5|14868.5|14871.7|14869.7|14871.8|14869.8|14870.3|14868.3|13
1627639150000|2021-07-30 09:59:10|14871.5|14869.5|14869.2|14867.2|14871.5|14869.5|14868.9|14866.9|29
1627639160000|2021-07-30 09:59:20|14869.3|14867.3|14868.7|14866.7|14869.4|14867.4|14867.3|14865.3|13
1627639170000|2021-07-30 09:59:30|14868.8|14866.8|14868.9|14866.9|14869.3|14867.3|14868|14866|7
1627639180000|2021-07-30 09:59:40|14869|14867|14870.2|14868.2|14870.2|14868.2|14868.8|14866.8|6
1627639190000|2021-07-30 09:59:50|14870.4|14868.4|14870.5|14868.5|14870.5|14868.5|14870|14868|0
1627639200000|2021-07-30 10:00:00|14870.4|14868.4|14871.3|14869.3|14871.3|14869.3|14869.2|14867.2|13
1627639210000|2021-07-30 10:00:10|14871.2|14869.2|14872.7|14870.7|14873.2|14871.2|14871.2|14869.2|34
1627639220000|2021-07-30 10:00:20|14872.5|14870.5|14872.8|14870.8|14873.2|14871.2|14872.4|14870.4|9
1627639230000|2021-07-30 10:00:30|14872.9|14870.9|14874.3|14872.3|14874.7|14872.7|14872.9|14870.9|14
1627639240000|2021-07-30 10:00:40|14874.2|14872.2|14874.2|14872.2|14875.3|14873.3|14873.8|14871.8|35
1627639250000|2021-07-30 10:00:50|14874|14872|14873.2|14871.2|14874|14872|14872.5|14870.5|10
1627639260000|2021-07-30 10:01:00|14873.3|14871.3|14873.4|14871.4|14874.2|14872.2|14873|14871|2
1627639270000|2021-07-30 10:01:10|14873.5|14871.5|14872.7|14870.7|14873.8|14871.8|14872.2|14870.2|6
1627639280000|2021-07-30 10:01:20|14872.5|14870.5|14872.7|14870.7|14872.8|14870.8|14871|14869|14
1627639290000|2021-07-30 10:01:30|14872.8|14870.8|14871.5|14869.5|14872.8|14870.8|14871.5|14869.5|5
1627639300000|2021-07-30 10:01:40|14871.7|14869.7|14874.3|14872.3|14874.3|14872.3|14871.5|14869.5|7
1627639310000|2021-07-30 10:01:50|14874.2|14872.2|14874.3|14872.3|14874.3|14872.3|14873.2|14871.2|1
1627639320000|2021-07-30 10:02:00|14874|14872|14874.4|14872.4|14874.9|14872.9|14873|14871|13
1627639330000|2021-07-30 10:02:10|14874.5|14872.5|14874.9|14872.9|14875.5|14873.5|14874.4|14872.4|3
1627639340000|2021-07-30 10:02:20|14874.8|14872.8|14875.8|14873.8|14875.8|14873.8|14874.3|14872.3|3
1627639350000|2021-07-30 10:02:30|14875.7|14873.7|14874.8|14872.8|14875.9|14873.9|14874.7|14872.7|10
1627639360000|2021-07-30 10:02:40|14874.7|14872.7|14874|14872|14874.8|14872.8|14873.9|14871.9|2
1627639370000|2021-07-30 10:02:50|14873.7|14871.7|14875|14873|14875.5|14873.5|14873.5|14871.5|8
1627639380000|2021-07-30 10:03:00|14874.9|14872.9|14875.4|14873.4|14875.5|14873.5|14874.9|14872.9|4
1627639390000|2021-07-30 10:03:10|14875.2|14873.2|14876.3|14874.3|14876.3|14874.3|14875.2|14873.2|3
1627639400000|2021-07-30 10:03:20|14876.5|14874.5|14876.7|14874.7|14876.8|14874.8|14875.9|14873.9|18
1627639410000|2021-07-30 10:03:30|14876.4|14874.4|14876.4|14874.4|14877.2|14875.2|14876.3|14874.3|10
1627639420000|2021-07-30 10:03:40|14876.7|14874.7|14876.9|14874.9|14876.9|14874.9|14875.9|14873.9|5
1627639430000|2021-07-30 10:03:50|14877|14875|14876.7|14874.7|14877.3|14875.3|14876.5|14874.5|5
1627639440000|2021-07-30 10:04:00|14876.5|14874.5|14876.8|14874.8|14876.8|14874.8|14875.8|14873.8|2
1627639450000|2021-07-30 10:04:10|14876.9|14874.9|14877.3|14875.3|14877.3|14875.3|14876.4|14874.4|3
1627639460000|2021-07-30 10:04:20|14877.5|14875.5|14875|14873|14877.7|14875.7|14874.9|14872.9|21
1627639470000|2021-07-30 10:04:30|14875.2|14873.2|14875.8|14873.8|14876.2|14874.2|14874.4|14872.4|16
1627639480000|2021-07-30 10:04:40|14875.7|14873.7|14874|14872|14875.7|14873.7|14873.9|14871.9|1
1627639490000|2021-07-30 10:04:50|14874.4|14872.4|14875|14873|14875.3|14873.3|14874|14872|1
1627639500000|2021-07-30 10:05:00|14875.2|14873.2|14874.2|14872.2|14875.3|14873.3|14873|14871|15
1627639510000|2021-07-30 10:05:10|14874|14872|14873.7|14871.7|14874.7|14872.7|14873.4|14871.4|20
1627639520000|2021-07-30 10:05:20|14873.4|14871.4|14872.8|14870.8|14873.5|14871.5|14872.5|14870.5|7
1627639530000|2021-07-30 10:05:30|14872.7|14870.7|14872.7|14870.7|14872.7|14870.7|14872|14870|19
1627639540000|2021-07-30 10:05:40|14872.4|14870.4|14873.5|14871.5|14873.5|14871.5|14872.4|14870.4|4
1627639550000|2021-07-30 10:05:50|14873.9|14871.9|14873.3|14871.3|14873.9|14871.9|14872.5|14870.5|8
1627639560000|2021-07-30 10:06:00|14873.2|14871.2|14872.5|14870.5|14873.4|14871.4|14872.4|14870.4|3
1627639570000|2021-07-30 10:06:10|14872.7|14870.7|14873.9|14871.9|14874.3|14872.3|14872.7|14870.7|9
1627639580000|2021-07-30 10:06:20|14873.7|14871.7|14873.8|14871.8|14873.8|14871.8|14873.4|14871.4|3
1627639590000|2021-07-30 10:06:30|14873.9|14871.9|14875.5|14873.5|14875.8|14873.8|14873.3|14871.3|14
1627639600000|2021-07-30 10:06:40|14875.7|14873.7|14874.7|14872.7|14876.3|14874.3|14874.5|14872.5|7
1627639610000|2021-07-30 10:06:50|14874.5|14872.5|14875.3|14873.3|14875.3|14873.3|14874.2|14872.2|2
1627639620000|2021-07-30 10:07:00|14875.2|14873.2|14875.9|14873.9|14876.4|14874.4|14874.9|14872.9|18
1627639630000|2021-07-30 10:07:10|14876|14874|14875.4|14873.4|14876|14874|14875|14873|4
1627639640000|2021-07-30 10:07:20|14875.5|14873.5|14878.8|14876.8|14879|14877|14875.2|14873.2|35
1627639650000|2021-07-30 10:07:30|14878.9|14876.9|14880.4|14878.4|14880.5|14878.5|14878.9|14876.9|49
1627639660000|2021-07-30 10:07:40|14880.5|14878.5|14881.3|14879.3|14881.3|14879.3|14880|14878|33
1627639670000|2021-07-30 10:07:50|14881.4|14879.4|14881.3|14879.3|14881.4|14879.4|14880.8|14878.8|13
1627639680000|2021-07-30 10:08:00|14881.2|14879.2|14881.3|14879.3|14881.4|14879.4|14880.4|14878.4|22
1627639690000|2021-07-30 10:08:10|14881.2|14879.2|14882|14880|14882|14880|14880.8|14878.8|16
1627639700000|2021-07-30 10:08:20|14882.2|14880.2|14881.4|14879.4|14882.4|14880.4|14881.2|14879.2|45
1627639710000|2021-07-30 10:08:30|14881.5|14879.5|14881.8|14879.8|14881.8|14879.8|14880.2|14878.2|19
1627639720000|2021-07-30 10:08:40|14881.7|14879.7|14880.8|14878.8|14881.9|14879.9|14880.8|14878.8|10
1627639730000|2021-07-30 10:08:50|14880.9|14878.9|14881.7|14879.7|14881.8|14879.8|14880.9|14878.9|31
1627639740000|2021-07-30 10:09:00|14881.8|14879.8|14882.5|14880.5|14882.8|14880.8|14881.7|14879.7|28
1627639750000|2021-07-30 10:09:10|14882.4|14880.4|14883|14881|14883.7|14881.7|14881.9|14879.9|27
1627639760000|2021-07-30 10:09:20|14883.2|14881.2|14883.4|14881.4|14883.5|14881.5|14883|14881|11
1627639770000|2021-07-30 10:09:30|14883.3|14881.3|14880.9|14878.9|14883.3|14881.3|14880.8|14878.8|17
1627639780000|2021-07-30 10:09:40|14880.8|14878.8|14878.2|14876.2|14880.8|14878.8|14878|14876|23
1627639790000|2021-07-30 10:09:50|14878.3|14876.3|14879.8|14877.8|14879.9|14877.9|14878.3|14876.3|11
1627639800000|2021-07-30 10:10:00|14880.2|14878.2|14879.7|14877.7|14880.4|14878.4|14878.7|14876.7|6
1627639810000|2021-07-30 10:10:10|14879.9|14877.9|14881.3|14879.3|14881.3|14879.3|14879.3|14877.3|2
1627639820000|2021-07-30 10:10:20|14881.2|14879.2|14879.4|14877.4|14881.7|14879.7|14879.3|14877.3|15
1627639830000|2021-07-30 10:10:30|14879.5|14877.5|14880.4|14878.4|14880.4|14878.4|14878.9|14876.9|6
1627639840000|2021-07-30 10:10:40|14880.5|14878.5|14879.4|14877.4|14881.4|14879.4|14879.2|14877.2|9
1627639850000|2021-07-30 10:10:50|14879.5|14877.5|14878.4|14876.4|14880|14878|14878.4|14876.4|9
1627639860000|2021-07-30 10:11:00|14878.3|14876.3|14878.7|14876.7|14878.8|14876.8|14876.5|14874.5|45
1627639870000|2021-07-30 10:11:10|14878.8|14876.8|14878.2|14876.2|14880.7|14878.7|14878.2|14876.2|25
1627639880000|2021-07-30 10:11:20|14878|14876|14876.4|14874.4|14878.2|14876.2|14875.8|14873.8|13
1627639890000|2021-07-30 10:11:30|14876.3|14874.3|14874.9|14872.9|14876.4|14874.4|14874.9|14872.9|34
1627639900000|2021-07-30 10:11:40|14875|14873|14875.7|14873.7|14876.3|14874.3|14874.8|14872.8|19
1627639910000|2021-07-30 10:11:50|14875.5|14873.5|14875.7|14873.7|14876.2|14874.2|14874.8|14872.8|8
1627639920000|2021-07-30 10:12:00|14875.4|14873.4|14875.3|14873.3|14876|14874|14874.9|14872.9|14
1627639930000|2021-07-30 10:12:10|14875.2|14873.2|14875.2|14873.2|14876|14874|14874.9|14872.9|16
1627639940000|2021-07-30 10:12:20|14875|14873|14874.4|14872.4|14875.8|14873.8|14874.4|14872.4|16
1627639950000|2021-07-30 10:12:30|14874.3|14872.3|14873.7|14871.7|14874.5|14872.5|14873.4|14871.4|18
1627639960000|2021-07-30 10:12:40|14873.8|14871.8|14873.9|14871.9|14874.3|14872.3|14873.8|14871.8|11
1627639970000|2021-07-30 10:12:50|14873.8|14871.8|14873.8|14871.8|14874.3|14872.3|14873.5|14871.5|8
1627639980000|2021-07-30 10:13:00|14873.9|14871.9|14872.3|14870.3|14873.9|14871.9|14871.8|14869.8|51
1627639990000|2021-07-30 10:13:10|14872.4|14870.4|14872.8|14870.8|14872.9|14870.9|14871.8|14869.8|14
1627640000000|2021-07-30 10:13:20|14872.9|14870.9|14873|14871|14873.3|14871.3|14872.4|14870.4|16
1627640010000|2021-07-30 10:13:30|14872.9|14870.9|14871|14869|14873.2|14871.2|14870.7|14868.7|74
1627640020000|2021-07-30 10:13:40|14871.5|14869.5|14870.4|14868.4|14872.3|14870.3|14870.2|14868.2|25
1627640030000|2021-07-30 10:13:50|14870.5|14868.5|14870.8|14868.8|14870.8|14868.8|14869.8|14867.8|13
1627640040000|2021-07-30 10:14:00|14870.9|14868.9|14869.7|14867.7|14871.5|14869.5|14869.4|14867.4|36
1627640050000|2021-07-30 10:14:10|14869.5|14867.5|14867.7|14865.7|14869.5|14867.5|14867.3|14865.3|100
1627640060000|2021-07-30 10:14:20|14867.8|14865.8|14868.7|14866.7|14869.5|14867.5|14867.5|14865.5|33
1627640070000|2021-07-30 10:14:30|14868.5|14866.5|14868.2|14866.2|14868.9|14866.9|14867.5|14865.5|12
1627640080000|2021-07-30 10:14:40|14867.9|14865.9|14871.5|14869.5|14871.8|14869.8|14867.4|14865.4|37
1627640090000|2021-07-30 10:14:50|14871.4|14869.4|14871.7|14869.7|14871.7|14869.7|14870.4|14868.4|9
1627640100000|2021-07-30 10:15:00|14871.5|14869.5|14870.4|14868.4|14871.7|14869.7|14870|14868|24
1627640110000|2021-07-30 10:15:10|14870.3|14868.3|14871.5|14869.5|14871.8|14869.8|14868.8|14866.8|19
1627640120000|2021-07-30 10:15:20|14871.4|14869.4|14872.2|14870.2|14872.8|14870.8|14871.4|14869.4|24
1627640130000|2021-07-30 10:15:30|14871.9|14869.9|14873.2|14871.2|14873.2|14871.2|14871.7|14869.7|18
1627640140000|2021-07-30 10:15:40|14873.5|14871.5|14872.3|14870.3|14873.5|14871.5|14871.7|14869.7|22
1627640150000|2021-07-30 10:15:50|14872.2|14870.2|14873.4|14871.4|14873.8|14871.8|14871.8|14869.8|11
1627640160000|2021-07-30 10:16:00|14873.5|14871.5|14873.5|14871.5|14874|14872|14872.8|14870.8|8
1627640170000|2021-07-30 10:16:10|14873.7|14871.7|14871.4|14869.4|14873.7|14871.7|14871|14869|24
1627640180000|2021-07-30 10:16:20|14871.3|14869.3|14872.5|14870.5|14872.8|14870.8|14871.3|14869.3|8
1627640190000|2021-07-30 10:16:30|14872.7|14870.7|14873.9|14871.9|14874.3|14872.3|14872.5|14870.5|10
1627640200000|2021-07-30 10:16:40|14873.8|14871.8|14873.9|14871.9|14874.3|14872.3|14873.7|14871.7|5
1627640210000|2021-07-30 10:16:50|14874.3|14872.3|14875.4|14873.4|14875.8|14873.8|14873.8|14871.8|33
1627640220000|2021-07-30 10:17:00|14875.5|14873.5|14877.5|14875.5|14877.7|14875.7|14875.5|14873.5|32
1627640230000|2021-07-30 10:17:10|14877.7|14875.7|14877.9|14875.9|14878.7|14876.7|14877.2|14875.2|32
1627640240000|2021-07-30 10:17:20|14877.8|14875.8|14879.3|14877.3|14879.3|14877.3|14877.7|14875.7|7
1627640250000|2021-07-30 10:17:30|14879|14877|14880|14878|14880|14878|14878.3|14876.3|34
1627640260000|2021-07-30 10:17:40|14880.2|14878.2|14879.3|14877.3|14880.9|14878.9|14878.3|14876.3|88
1627640270000|2021-07-30 10:17:50|14879.2|14877.2|14880.8|14878.8|14881.3|14879.3|14879.2|14877.2|80
1627640280000|2021-07-30 10:18:00|14880.2|14878.2|14879.2|14877.2|14880.8|14878.8|14878.9|14876.9|17
1627640290000|2021-07-30 10:18:10|14879.4|14877.4|14879.2|14877.2|14881.4|14879.4|14878.9|14876.9|53
1627640300000|2021-07-30 10:18:20|14879.3|14877.3|14881|14879|14881|14879|14879.3|14877.3|14
1627640310000|2021-07-30 10:18:30|14880.9|14878.9|14881.3|14879.3|14881.4|14879.4|14880.4|14878.4|21
1627640320000|2021-07-30 10:18:40|14881.2|14879.2|14880.3|14878.3|14881.2|14879.2|14880.3|14878.3|20
1627640330000|2021-07-30 10:18:50|14880.4|14878.4|14881.2|14879.2|14881.3|14879.3|14880.4|14878.4|5
1627640340000|2021-07-30 10:19:00|14881.3|14879.3|14881.2|14879.2|14881.3|14879.3|14880.2|14878.2|8
1627640350000|2021-07-30 10:19:10|14881.3|14879.3|14881.3|14879.3|14881.8|14879.8|14881|14879|9
1627640360000|2021-07-30 10:19:20|14881.4|14879.4|14883.4|14881.4|14883.4|14881.4|14881.4|14879.4|50
1627640370000|2021-07-30 10:19:30|14883.3|14881.3|14883.5|14881.5|14883.8|14881.8|14882.9|14880.9|25
1627640380000|2021-07-30 10:19:40|14883.7|14881.7|14883.3|14881.3|14884.2|14882.2|14883|14881|40
1627640390000|2021-07-30 10:19:50|14883.4|14881.4|14883.5|14881.5|14884.3|14882.3|14883|14881|13
1627640400000|2021-07-30 10:20:00|14883.7|14881.7|14884.2|14882.2|14884.7|14882.7|14883.2|14881.2|17
1627640410000|2021-07-30 10:20:10|14884.3|14882.3|14885.9|14883.9|14885.9|14883.9|14883.9|14881.9|39
1627640420000|2021-07-30 10:20:20|14885.8|14883.8|14886.9|14884.9|14887.7|14885.7|14885.5|14883.5|55
1627640430000|2021-07-30 10:20:30|14887|14885|14888.3|14886.3|14888.4|14886.4|14886.7|14884.7|44
1627640440000|2021-07-30 10:20:40|14888.4|14886.4|14889.5|14887.5|14890|14888|14888|14886|103
1627640450000|2021-07-30 10:20:50|14889.7|14887.7|14890|14888|14891.3|14889.3|14889.5|14887.5|81
1627640460000|2021-07-30 10:21:00|14890.3|14888.3|14889.9|14887.9|14891.8|14889.8|14889.8|14887.8|47
1627640470000|2021-07-30 10:21:10|14889.8|14887.8|14889.4|14887.4|14889.9|14887.9|14887.9|14885.9|38
1627640480000|2021-07-30 10:21:20|14889.5|14887.5|14889.2|14887.2|14889.8|14887.8|14888.8|14886.8|16
1627640490000|2021-07-30 10:21:30|14889.3|14887.3|14888.2|14886.2|14889.4|14887.4|14887.9|14885.9|12
1627640500000|2021-07-30 10:21:40|14888.3|14886.3|14887|14885|14888.5|14886.5|14886.8|14884.8|15
1627640510000|2021-07-30 10:21:50|14886.9|14884.9|14886.7|14884.7|14887.5|14885.5|14886.3|14884.3|20
1627640520000|2021-07-30 10:22:00|14886.5|14884.5|14886.4|14884.4|14887|14885|14886.3|14884.3|7
1627640530000|2021-07-30 10:22:10|14886.3|14884.3|14885.7|14883.7|14886.5|14884.5|14885.4|14883.4|26
1627640540000|2021-07-30 10:22:20|14885.5|14883.5|14887.3|14885.3|14888|14886|14885.5|14883.5|36
1627640550000|2021-07-30 10:22:30|14887.4|14885.4|14886.9|14884.9|14888|14886|14886.9|14884.9|7
1627640560000|2021-07-30 10:22:40|14887|14885|14886|14884|14887.3|14885.3|14886|14884|9
1627640570000|2021-07-30 10:22:50|14886.2|14884.2|14886.9|14884.9|14886.9|14884.9|14885.9|14883.9|7
1627640580000|2021-07-30 10:23:00|14886.8|14884.8|14886.3|14884.3|14886.9|14884.9|14885.8|14883.8|10
1627640590000|2021-07-30 10:23:10|14886.4|14884.4|14887.4|14885.4|14887.8|14885.8|14886.4|14884.4|15
1627640600000|2021-07-30 10:23:20|14887.3|14885.3|14887|14885|14888|14886|14887|14885|14
1627640610000|2021-07-30 10:23:30|14887.2|14885.2|14888.2|14886.2|14888.3|14886.3|14887.2|14885.2|6
1627640620000|2021-07-30 10:23:40|14888|14886|14888.5|14886.5|14888.5|14886.5|14887.4|14885.4|28
1627640630000|2021-07-30 10:23:50|14888.4|14886.4|14888|14886|14888.5|14886.5|14887.8|14885.8|28
1627640640000|2021-07-30 10:24:00|14887.9|14885.9|14889|14887|14889.2|14887.2|14887.9|14885.9|10
1627640650000|2021-07-30 10:24:10|14888.9|14886.9|14887|14885|14889.2|14887.2|14886.9|14884.9|21
1627640660000|2021-07-30 10:24:20|14886.9|14884.9|14886.8|14884.8|14887.3|14885.3|14886.2|14884.2|14
1627640670000|2021-07-30 10:24:30|14886.7|14884.7|14887.3|14885.3|14887.5|14885.5|14886.5|14884.5|4
1627640680000|2021-07-30 10:24:40|14887.4|14885.4|14886.3|14884.3|14887.5|14885.5|14886.2|14884.2|10
1627640690000|2021-07-30 10:24:50|14886.4|14884.4|14886.5|14884.5|14886.8|14884.8|14886.3|14884.3|6
1627640700000|2021-07-30 10:25:00|14886.7|14884.7|14887.8|14885.8|14887.8|14885.8|14885.7|14883.7|14
1627640710000|2021-07-30 10:25:10|14887.9|14885.9|14888.3|14886.3|14888.5|14886.5|14887.5|14885.5|9
1627640720000|2021-07-30 10:25:20|14888.5|14886.5|14889.5|14887.5|14889.8|14887.8|14888.3|14886.3|13
1627640730000|2021-07-30 10:25:30|14889.8|14887.8|14889.9|14887.9|14890.2|14888.2|14889.4|14887.4|9
1627640740000|2021-07-30 10:25:40|14889.8|14887.8|14887.9|14885.9|14889.9|14887.9|14887.9|14885.9|20
1627640750000|2021-07-30 10:25:50|14887.8|14885.8|14887.5|14885.5|14887.8|14885.8|14887.3|14885.3|0
1627640760000|2021-07-30 10:26:00|14887.7|14885.7|14887.3|14885.3|14888|14886|14887.3|14885.3|13
1627640770000|2021-07-30 10:26:10|14887.4|14885.4|14888.9|14886.9|14889.2|14887.2|14887.4|14885.4|13
1627640780000|2021-07-30 10:26:20|14888.8|14886.8|14889|14887|14889.5|14887.5|14888.5|14886.5|11
1627640790000|2021-07-30 10:26:30|14888.9|14886.9|14888.5|14886.5|14889.3|14887.3|14888.4|14886.4|6
1627640800000|2021-07-30 10:26:40|14888.7|14886.7|14889.5|14887.5|14889.8|14887.8|14888.4|14886.4|11
1627640810000|2021-07-30 10:26:50|14889.7|14887.7|14889.4|14887.4|14889.7|14887.7|14888.8|14886.8|3
1627640820000|2021-07-30 10:27:00|14889.3|14887.3|14890|14888|14891|14889|14889.2|14887.2|35
1627640830000|2021-07-30 10:27:10|14890.2|14888.2|14891|14889|14891.3|14889.3|14889.8|14887.8|31
1627640840000|2021-07-30 10:27:20|14891.2|14889.2|14891.8|14889.8|14891.8|14889.8|14890.4|14888.4|28
1627640850000|2021-07-30 10:27:30|14891.9|14889.9|14891.8|14889.8|14892.9|14890.9|14891.5|14889.5|30
1627640860000|2021-07-30 10:27:40|14891.5|14889.5|14888.5|14886.5|14891.8|14889.8|14888.4|14886.4|24
1627640870000|2021-07-30 10:27:50|14888.4|14886.4|14888.4|14886.4|14888.5|14886.5|14887.9|14885.9|19
1627640880000|2021-07-30 10:28:00|14888.3|14886.3|14888.9|14886.9|14889.2|14887.2|14888.2|14886.2|7
1627640890000|2021-07-30 10:28:10|14889|14887|14888.3|14886.3|14889|14887|14888|14886|3
1627640900000|2021-07-30 10:28:20|14888.4|14886.4|14887.9|14885.9|14888.9|14886.9|14887.8|14885.8|8
1627640910000|2021-07-30 10:28:30|14888|14886|14887.8|14885.8|14888.3|14886.3|14887.8|14885.8|5
1627640920000|2021-07-30 10:28:40|14887.3|14885.3|14887.4|14885.4|14887.9|14885.9|14886.9|14884.9|19
1627640930000|2021-07-30 10:28:50|14887.3|14885.3|14888|14886|14888.2|14886.2|14887.3|14885.3|8
1627640940000|2021-07-30 10:29:00|14888.2|14886.2|14887|14885|14888.2|14886.2|14885.9|14883.9|14
1627640950000|2021-07-30 10:29:10|14886.9|14884.9|14886.8|14884.8|14886.9|14884.9|14886.2|14884.2|7
1627640960000|2021-07-30 10:29:20|14886.3|14884.3|14886.3|14884.3|14887.2|14885.2|14886|14884|14
1627640970000|2021-07-30 10:29:30|14886|14884|14887.5|14885.5|14887.5|14885.5|14885.9|14883.9|14
1627640980000|2021-07-30 10:29:40|14887.7|14885.7|14888.7|14886.7|14888.9|14886.9|14887.2|14885.2|15
1627640990000|2021-07-30 10:29:50|14888.8|14886.8|14887|14885|14889|14887|14886.8|14884.8|7
1627641000000|2021-07-30 10:30:00|14887.2|14885.2|14887|14885|14889.7|14887.7|14886.8|14884.8|18
1627641010000|2021-07-30 10:30:10|14887.2|14885.2|14888.4|14886.4|14888.4|14886.4|14887|14885|8
1627641020000|2021-07-30 10:30:20|14888.5|14886.5|14888.5|14886.5|14888.5|14886.5|14887.9|14885.9|10
1627641030000|2021-07-30 10:30:30|14888.9|14886.9|14888.5|14886.5|14889|14887|14887.9|14885.9|16
1627641040000|2021-07-30 10:30:40|14888.4|14886.4|14888|14886|14888.8|14886.8|14888|14886|10
1627641050000|2021-07-30 10:30:50|14887.8|14885.8|14886.9|14884.9|14888.5|14886.5|14886.9|14884.9|7
1627641060000|2021-07-30 10:31:00|14887|14885|14887|14885|14887.3|14885.3|14886.9|14884.9|5
1627641070000|2021-07-30 10:31:10|14886.9|14884.9|14887.5|14885.5|14887.8|14885.8|14886.9|14884.9|0
1627641080000|2021-07-30 10:31:20|14887.4|14885.4|14887.3|14885.3|14887.8|14885.8|14886.9|14884.9|9
1627641090000|2021-07-30 10:31:30|14887.4|14885.4|14886.3|14884.3|14887.7|14885.7|14885.9|14883.9|19
1627641100000|2021-07-30 10:31:40|14886.2|14884.2|14886.7|14884.7|14886.9|14884.9|14885.8|14883.8|8
1627641110000|2021-07-30 10:31:50|14886.9|14884.9|14886.3|14884.3|14886.9|14884.9|14885.8|14883.8|4
1627641120000|2021-07-30 10:32:00|14886.5|14884.5|14886.9|14884.9|14886.9|14884.9|14885.9|14883.9|13
1627641130000|2021-07-30 10:32:10|14886.8|14884.8|14886.5|14884.5|14886.8|14884.8|14886.3|14884.3|6
1627641140000|2021-07-30 10:32:20|14886.4|14884.4|14885.5|14883.5|14886.5|14884.5|14884.7|14882.7|32
1627641150000|2021-07-30 10:32:30|14885.7|14883.7|14885.2|14883.2|14885.8|14883.8|14884.9|14882.9|16
1627641160000|2021-07-30 10:32:40|14885.3|14883.3|14886|14884|14886|14884|14885|14883|14
1627641170000|2021-07-30 10:32:50|14886.3|14884.3|14885.2|14883.2|14886.7|14884.7|14884.8|14882.8|20
1627641180000|2021-07-30 10:33:00|14885|14883|14886|14884|14886.8|14884.8|14885|14883|8
1627641190000|2021-07-30 10:33:10|14886.2|14884.2|14885.4|14883.4|14886.8|14884.8|14885.4|14883.4|2
1627641200000|2021-07-30 10:33:20|14885.3|14883.3|14887.2|14885.2|14887.3|14885.3|14885|14883|6
1627641210000|2021-07-30 10:33:30|14887|14885|14886.9|14884.9|14887.2|14885.2|14886.5|14884.5|2
1627641220000|2021-07-30 10:33:40|14887|14885|14887.8|14885.8|14888.3|14886.3|14887|14885|12
1627641230000|2021-07-30 10:33:50|14887.9|14885.9|14887.3|14885.3|14887.9|14885.9|14886.9|14884.9|5
1627641240000|2021-07-30 10:34:00|14887.5|14885.5|14888.8|14886.8|14889.7|14887.7|14887.5|14885.5|39
1627641250000|2021-07-30 10:34:10|14888.9|14886.9|14889.2|14887.2|14889.8|14887.8|14888.8|14886.8|6
1627641260000|2021-07-30 10:34:20|14889.3|14887.3|14889.7|14887.7|14890|14888|14889.3|14887.3|6
1627641270000|2021-07-30 10:34:30|14889.8|14887.8|14889.8|14887.8|14890|14888|14889.3|14887.3|3
1627641280000|2021-07-30 10:34:40|14889.9|14887.9|14890|14888|14890.8|14888.8|14889.8|14887.8|11
1627641290000|2021-07-30 10:34:50|14890.2|14888.2|14890.3|14888.3|14890.5|14888.5|14889|14887|12
1627641300000|2021-07-30 10:35:00|14890.2|14888.2|14890.2|14888.2|14890.4|14888.4|14889.8|14887.8|31
1627641310000|2021-07-30 10:35:10|14890.3|14888.3|14888.7|14886.7|14890.3|14888.3|14888.5|14886.5|15
1627641320000|2021-07-30 10:35:20|14888.8|14886.8|14888.7|14886.7|14889.8|14887.8|14888.7|14886.7|7
1627641330000|2021-07-30 10:35:30|14888.8|14886.8|14889.2|14887.2|14889.4|14887.4|14888|14886|9
1627641340000|2021-07-30 10:35:40|14889|14887|14889.2|14887.2|14889.3|14887.3|14888.7|14886.7|4
1627641350000|2021-07-30 10:35:50|14889|14887|14888|14886|14889|14887|14888|14886|2
1627641360000|2021-07-30 10:36:00|14888.3|14886.3|14888.3|14886.3|14888.4|14886.4|14887.2|14885.2|2
1627641370000|2021-07-30 10:36:10|14888.2|14886.2|14888.5|14886.5|14888.5|14886.5|14887.3|14885.3|8
1627641380000|2021-07-30 10:36:20|14888.7|14886.7|14889|14887|14889.2|14887.2|14888.5|14886.5|37
1627641390000|2021-07-30 10:36:30|14889.2|14887.2|14888.3|14886.3|14889.2|14887.2|14888.3|14886.3|6
1627641400000|2021-07-30 10:36:40|14888.4|14886.4|14888.2|14886.2|14888.5|14886.5|14887.9|14885.9|4
1627641410000|2021-07-30 10:36:50|14888.3|14886.3|14889.2|14887.2|14889.2|14887.2|14888.2|14886.2|4
1627641420000|2021-07-30 10:37:00|14889|14887|14888.4|14886.4|14889.2|14887.2|14888.2|14886.2|3
1627641430000|2021-07-30 10:37:10|14888.5|14886.5|14887.3|14885.3|14888.8|14886.8|14887.2|14885.2|23
1627641440000|2021-07-30 10:37:20|14887.4|14885.4|14887.3|14885.3|14887.7|14885.7|14886.9|14884.9|9
1627641450000|2021-07-30 10:37:30|14887.4|14885.4|14887.4|14885.4|14888.2|14886.2|14887.2|14885.2|4
1627641460000|2021-07-30 10:37:40|14887.5|14885.5|14888|14886|14888|14886|14887.5|14885.5|0
1627641470000|2021-07-30 10:37:50|14887.9|14885.9|14887|14885|14887.9|14885.9|14887|14885|3
1627641480000|2021-07-30 10:38:00|14886.9|14884.9|14889|14887|14889|14887|14886.9|14884.9|7
1627641490000|2021-07-30 10:38:10|14889.2|14887.2|14889.7|14887.7|14890|14888|14888.7|14886.7|7
1627641500000|2021-07-30 10:38:20|14889.5|14887.5|14889.8|14887.8|14890|14888|14889.2|14887.2|10
1627641510000|2021-07-30 10:38:30|14889.9|14887.9|14891.2|14889.2|14891.3|14889.3|14889.4|14887.4|20
1627641520000|2021-07-30 10:38:40|14891|14889|14891.2|14889.2|14891.8|14889.8|14891|14889|30
1627641530000|2021-07-30 10:38:50|14891|14889|14891|14889|14892.4|14890.4|14890.9|14888.9|20
1627641540000|2021-07-30 10:39:00|14891.4|14889.4|14890.9|14888.9|14891.4|14889.4|14888.8|14886.8|43
1627641550000|2021-07-30 10:39:10|14891|14889|14890.3|14888.3|14891.2|14889.2|14890|14888|30
1627641560000|2021-07-30 10:39:20|14890.2|14888.2|14890|14888|14890.3|14888.3|14889.5|14887.5|15
1627641570000|2021-07-30 10:39:30|14890.2|14888.2|14890.3|14888.3|14890.7|14888.7|14890.2|14888.2|2
1627641580000|2021-07-30 10:39:40|14890|14888|14892|14890|14892.2|14890.2|14890|14888|3
1627641590000|2021-07-30 10:39:50|14892.4|14890.4|14890.2|14888.2|14892.4|14890.4|14889.4|14887.4|40
1627641600000|2021-07-30 10:40:00|14890.5|14888.5|14890.5|14888.5|14891.2|14889.2|14890.4|14888.4|9
1627641610000|2021-07-30 10:40:10|14890.4|14888.4|14888.2|14886.2|14890.4|14888.4|14887.9|14885.9|34
1627641620000|2021-07-30 10:40:20|14888.3|14886.3|14888|14886|14889.2|14887.2|14887.9|14885.9|13
1627641630000|2021-07-30 10:40:30|14888.2|14886.2|14888|14886|14888.5|14886.5|14887.9|14885.9|9
1627641640000|2021-07-30 10:40:40|14887.9|14885.9|14888.5|14886.5|14888.5|14886.5|14887.9|14885.9|7
1627641650000|2021-07-30 10:40:50|14889.2|14887.2|14888.7|14886.7|14889.5|14887.5|14888.3|14886.3|10
1627641660000|2021-07-30 10:41:00|14888.8|14886.8|14889.5|14887.5|14890.2|14888.2|14888.8|14886.8|19
1627641670000|2021-07-30 10:41:10|14889.4|14887.4|14891|14889|14891.2|14889.2|14889|14887|10
1627641680000|2021-07-30 10:41:20|14890.9|14888.9|14890.2|14888.2|14890.9|14888.9|14889.9|14887.9|6
1627641690000|2021-07-30 10:41:30|14890|14888|14890.7|14888.7|14890.8|14888.8|14890|14888|1
1627641700000|2021-07-30 10:41:40|14890.4|14888.4|14888.7|14886.7|14891|14889|14888.7|14886.7|16
1627641710000|2021-07-30 10:41:50|14888.5|14886.5|14889.2|14887.2|14889.2|14887.2|14888.3|14886.3|1
1627641720000|2021-07-30 10:42:00|14889|14887|14890|14888|14890.2|14888.2|14888.9|14886.9|28
1627641730000|2021-07-30 10:42:10|14890.2|14888.2|14890.8|14888.8|14892.2|14890.2|14890.2|14888.2|18
1627641740000|2021-07-30 10:42:20|14891.5|14889.5|14892.9|14890.9|14893.5|14891.5|14891.4|14889.4|36
1627641750000|2021-07-30 10:42:30|14893|14891|14892.7|14890.7|14893.3|14891.3|14892.5|14890.5|8
1627641760000|2021-07-30 10:42:40|14892.8|14890.8|14892|14890|14892.8|14890.8|14891.9|14889.9|12
1627641770000|2021-07-30 10:42:50|14892.2|14890.2|14891.3|14889.3|14892.3|14890.3|14891|14889|6
1627641780000|2021-07-30 10:43:00|14891.7|14889.7|14891.5|14889.5|14892.2|14890.2|14891.5|14889.5|9
1627641790000|2021-07-30 10:43:10|14891.4|14889.4|14888.9|14886.9|14891.4|14889.4|14888.5|14886.5|35
1627641800000|2021-07-30 10:43:20|14889|14887|14888.7|14886.7|14890|14888|14888.7|14886.7|14
1627641810000|2021-07-30 10:43:30|14888.5|14886.5|14889|14887|14889.2|14887.2|14888.5|14886.5|9
1627641820000|2021-07-30 10:43:40|14889.2|14887.2|14889.8|14887.8|14890.7|14888.7|14888.9|14886.9|24
1627641830000|2021-07-30 10:43:50|14889.9|14887.9|14889.7|14887.7|14890.7|14888.7|14889.7|14887.7|6
1627641840000|2021-07-30 10:44:00|14889.5|14887.5|14890.2|14888.2|14890.2|14888.2|14889|14887|6
1627641850000|2021-07-30 10:44:10|14890.3|14888.3|14891.5|14889.5|14892.2|14890.2|14890|14888|27
1627641860000|2021-07-30 10:44:20|14891.7|14889.7|14889.8|14887.8|14891.7|14889.7|14889.7|14887.7|33
1627641870000|2021-07-30 10:44:30|14889.9|14887.9|14890|14888|14890|14888|14889.8|14887.8|7
1627641880000|2021-07-30 10:44:40|14890.3|14888.3|14890.2|14888.2|14890.5|14888.5|14890|14888|6
1627641890000|2021-07-30 10:44:50|14890|14888|14889.7|14887.7|14890.4|14888.4|14889.3|14887.3|12
1627641900000|2021-07-30 10:45:00|14889.4|14887.4|14888.9|14886.9|14889.5|14887.5|14888.9|14886.9|25
1627641910000|2021-07-30 10:45:10|14889.2|14887.2|14889.8|14887.8|14889.9|14887.9|14888.9|14886.9|9
1627641920000|2021-07-30 10:45:20|14889.7|14887.7|14889.5|14887.5|14889.7|14887.7|14889.2|14887.2|0
1627641930000|2021-07-30 10:45:30|14889.4|14887.4|14889.5|14887.5|14889.7|14887.7|14889|14887|1
1627641940000|2021-07-30 10:45:40|14889.4|14887.4|14889.3|14887.3|14889.5|14887.5|14889.2|14887.2|4
1627641950000|2021-07-30 10:45:50|14889.2|14887.2|14891.3|14889.3|14891.4|14889.4|14889.2|14887.2|10
1627641960000|2021-07-30 10:46:00|14891.7|14889.7|14891.2|14889.2|14891.9|14889.9|14891.2|14889.2|16
1627641970000|2021-07-30 10:46:10|14891|14889|14890|14888|14891.2|14889.2|14889.8|14887.8|19
1627641980000|2021-07-30 10:46:20|14889.9|14887.9|14889.3|14887.3|14890.2|14888.2|14889.3|14887.3|6
1627641990000|2021-07-30 10:46:30|14889.2|14887.2|14889.7|14887.7|14889.9|14887.9|14888.4|14886.4|18
1627642000000|2021-07-30 10:46:40|14889.8|14887.8|14890.7|14888.7|14890.8|14888.8|14889.5|14887.5|9
1627642010000|2021-07-30 10:46:50|14890.5|14888.5|14890.5|14888.5|14890.5|14888.5|14890.3|14888.3|2
1627642020000|2021-07-30 10:47:00|14890.7|14888.7|14889.7|14887.7|14890.7|14888.7|14889.5|14887.5|2
1627642030000|2021-07-30 10:47:10|14889.8|14887.8|14889.9|14887.9|14890|14888|14889.5|14887.5|1
1627642040000|2021-07-30 10:47:20|14890|14888|14890.2|14888.2|14890.2|14888.2|14889.9|14887.9|1
1627642050000|2021-07-30 10:47:30|14890|14888|14889.5|14887.5|14890.2|14888.2|14889.2|14887.2|11
1627642060000|2021-07-30 10:47:40|14889.7|14887.7|14890.2|14888.2|14890.3|14888.3|14889.7|14887.7|6
1627642070000|2021-07-30 10:47:50|14890|14888|14889.9|14887.9|14890.2|14888.2|14889.8|14887.8|0
1627642080000|2021-07-30 10:48:00|14890|14888|14890.8|14888.8|14890.8|14888.8|14889.9|14887.9|4
1627642090000|2021-07-30 10:48:10|14890.7|14888.7|14890.8|14888.8|14890.9|14888.9|14890|14888|8
1627642100000|2021-07-30 10:48:20|14890.9|14888.9|14891|14889|14891.4|14889.4|14890.8|14888.8|4
1627642110000|2021-07-30 10:48:30|14890.9|14888.9|14890.3|14888.3|14891|14889|14890.3|14888.3|16
1627642120000|2021-07-30 10:48:40|14890.2|14888.2|14890.2|14888.2|14890.8|14888.8|14890.2|14888.2|3
1627642140000|2021-07-30 10:49:00|14890.3|14888.3|14890.3|14888.3|14890.3|14888.3|14890|14888|2
1627642150000|2021-07-30 10:49:10|14890.4|14888.4|14889.3|14887.3|14891.2|14889.2|14889.3|14887.3|24
1627642160000|2021-07-30 10:49:20|14889.4|14887.4|14890.4|14888.4|14891.2|14889.2|14889.3|14887.3|15
1627642170000|2021-07-30 10:49:30|14890.3|14888.3|14890|14888|14890.5|14888.5|14890|14888|4
1627642180000|2021-07-30 10:49:40|14890.2|14888.2|14890.7|14888.7|14891.3|14889.3|14890.2|14888.2|8
1627642190000|2021-07-30 10:49:50|14890.5|14888.5|14891.2|14889.2|14891.5|14889.5|14890.5|14888.5|5
1627642200000|2021-07-30 10:50:00|14891|14889|14892.9|14890.9|14893.3|14891.3|14891|14889|37
1627642210000|2021-07-30 10:50:10|14892.8|14890.8|14891.3|14889.3|14892.9|14890.9|14891.3|14889.3|13
1627642220000|2021-07-30 10:50:20|14891.2|14889.2|14894|14892|14894|14892|14891.2|14889.2|31
1627642230000|2021-07-30 10:50:30|14893.7|14891.7|14893.2|14891.2|14893.7|14891.7|14892.5|14890.5|18
1627642240000|2021-07-30 10:50:40|14893.3|14891.3|14894.3|14892.3|14894.4|14892.4|14893.2|14891.2|16
1627642250000|2021-07-30 10:50:50|14894.4|14892.4|14893|14891|14894.4|14892.4|14893|14891|27
1627642260000|2021-07-30 10:51:00|14893.2|14891.2|14893.7|14891.7|14894|14892|14893|14891|5
1627642270000|2021-07-30 10:51:10|14893.8|14891.8|14893.7|14891.7|14893.8|14891.8|14892.4|14890.4|18
1627642280000|2021-07-30 10:51:20|14893.5|14891.5|14893.8|14891.8|14893.8|14891.8|14893.4|14891.4|2
1627642290000|2021-07-30 10:51:30|14893.7|14891.7|14894|14892|14894.4|14892.4|14893.5|14891.5|15
1627642300000|2021-07-30 10:51:40|14894.2|14892.2|14894.8|14892.8|14895.3|14893.3|14893.9|14891.9|16
1627642310000|2021-07-30 10:51:50|14894.7|14892.7|14895|14893|14895.3|14893.3|14894.7|14892.7|1
1627642320000|2021-07-30 10:52:00|14895.2|14893.2|14896.8|14894.8|14896.9|14894.9|14895.2|14893.2|69
1627642330000|2021-07-30 10:52:10|14896.9|14894.9|14897|14895|14898.4|14896.4|14896.9|14894.9|105
1627642340000|2021-07-30 10:52:20|14897.3|14895.3|14898.3|14896.3|14898.7|14896.7|14897.3|14895.3|42
1627642350000|2021-07-30 10:52:30|14898|14896|14898.5|14896.5|14898.5|14896.5|14896.2|14894.2|58
1627642360000|2021-07-30 10:52:40|14898.4|14896.4|14899.8|14897.8|14899.8|14897.8|14898.2|14896.2|79
1627642370000|2021-07-30 10:52:50|14899.9|14897.9|14899.4|14897.4|14899.9|14897.9|14899.3|14897.3|15
1627642380000|2021-07-30 10:53:00|14899.3|14897.3|14898|14896|14899.5|14897.5|14898|14896|18
1627642390000|2021-07-30 10:53:10|14897.9|14895.9|14898|14896|14898|14896|14897.8|14895.8|9
1627642400000|2021-07-30 10:53:20|14897.9|14895.9|14897.8|14895.8|14898.4|14896.4|14897.8|14895.8|12
1627642410000|2021-07-30 10:53:30|14897.9|14895.9|14897.7|14895.7|14898.9|14896.9|14897|14895|22
1627642420000|2021-07-30 10:53:40|14897.8|14895.8|14898.3|14896.3|14898.5|14896.5|14897.8|14895.8|7
1627642430000|2021-07-30 10:53:50|14898.4|14896.4|14899.9|14897.9|14900|14898|14898.4|14896.4|17
1627642440000|2021-07-30 10:54:00|14900|14898|14899.8|14897.8|14900|14898|14899.5|14897.5|10
1627642450000|2021-07-30 10:54:10|14899.7|14897.7|14898.8|14896.8|14900|14898|14898.8|14896.8|15
1627642460000|2021-07-30 10:54:20|14898.9|14896.9|14897|14895|14898.9|14896.9|14897|14895|29
1627642470000|2021-07-30 10:54:30|14897.3|14895.3|14900.5|14898.5|14901.5|14899.5|14897|14895|141
1627642480000|2021-07-30 10:54:40|14900.7|14898.7|14901|14899|14901.2|14899.2|14900|14898|27
1627642490000|2021-07-30 10:54:50|14901.2|14899.2|14902.3|14900.3|14902.8|14900.8|14900.9|14898.9|77
1627642500000|2021-07-30 10:55:00|14902.4|14900.4|14902.7|14900.7|14902.7|14900.7|14901.9|14899.9|51
1627642510000|2021-07-30 10:55:10|14902.5|14900.5|14903.3|14901.3|14903.5|14901.5|14902.3|14900.3|45
1627642520000|2021-07-30 10:55:20|14903.2|14901.2|14902.3|14900.3|14903.4|14901.4|14901.7|14899.7|37
1627642530000|2021-07-30 10:55:30|14902.2|14900.2|14904.3|14902.3|14904.3|14902.3|14902.2|14900.2|35
1627642540000|2021-07-30 10:55:40|14904.4|14902.4|14904|14902|14904.5|14902.5|14903.5|14901.5|60
1627642550000|2021-07-30 10:55:50|14903.7|14901.7|14905.8|14903.8|14905.8|14903.8|14903.3|14901.3|95
1627642560000|2021-07-30 10:56:00|14905.9|14903.9|14904|14902|14905.9|14903.9|14903.5|14901.5|62
1627642570000|2021-07-30 10:56:10|14903.9|14901.9|14904.8|14902.8|14905.2|14903.2|14903.5|14901.5|44
1627642580000|2021-07-30 10:56:20|14904.9|14902.9|14905.3|14903.3|14905.5|14903.5|14904.7|14902.7|39
1627642590000|2021-07-30 10:56:30|14905.4|14903.4|14907.8|14905.8|14907.8|14905.8|14905.3|14903.3|65
1627642600000|2021-07-30 10:56:40|14907.7|14905.7|14908.7|14906.7|14909.7|14907.7|14907.3|14905.3|179
1627642610000|2021-07-30 10:56:50|14908.5|14906.5|14910.3|14908.3|14910.4|14908.4|14908.3|14906.3|86
1627642620000|2021-07-30 10:57:00|14910.4|14908.4|14909.9|14907.9|14910.4|14908.4|14908.9|14906.9|59
1627642630000|2021-07-30 10:57:10|14910|14908|14909.9|14907.9|14911.2|14909.2|14909.8|14907.8|42
1627642640000|2021-07-30 10:57:20|14909.8|14907.8|14908.8|14906.8|14909.8|14907.8|14908.4|14906.4|21
1627642650000|2021-07-30 10:57:30|14908.9|14906.9|14908.8|14906.8|14910.4|14908.4|14908.7|14906.7|25
1627642660000|2021-07-30 10:57:40|14909|14907|14908.5|14906.5|14909.7|14907.7|14908.2|14906.2|19
1627642670000|2021-07-30 10:57:50|14908.7|14906.7|14907.4|14905.4|14908.7|14906.7|14907.3|14905.3|26
1627642680000|2021-07-30 10:58:00|14907.3|14905.3|14905.7|14903.7|14907.3|14905.3|14905.5|14903.5|34
1627642690000|2021-07-30 10:58:10|14905.4|14903.4|14904|14902|14905.7|14903.7|14903.8|14901.8|23
1627642700000|2021-07-30 10:58:20|14903.9|14901.9|14904.9|14902.9|14904.9|14902.9|14903.9|14901.9|9
1627642710000|2021-07-30 10:58:30|14904.5|14902.5|14906|14904|14906.4|14904.4|14904.4|14902.4|26
1627642720000|2021-07-30 10:58:40|14905.9|14903.9|14905.3|14903.3|14905.9|14903.9|14904.9|14902.9|14
1627642730000|2021-07-30 10:58:50|14905|14903|14905.2|14903.2|14905.2|14903.2|14904.5|14902.5|22
1627642740000|2021-07-30 10:59:00|14905.5|14903.5|14905.5|14903.5|14906|14904|14904.9|14902.9|12
1627642750000|2021-07-30 10:59:10|14905.9|14903.9|14906.5|14904.5|14906.8|14904.8|14905.9|14903.9|18
1627642760000|2021-07-30 10:59:20|14906.4|14904.4|14906.8|14904.8|14907|14905|14905.9|14903.9|16
1627642770000|2021-07-30 10:59:30|14906.9|14904.9|14907.8|14905.8|14907.8|14905.8|14906.9|14904.9|7
1627642780000|2021-07-30 10:59:40|14907.9|14905.9|14911.8|14909.8|14911.9|14909.9|14907.9|14905.9|65
1627642790000|2021-07-30 10:59:50|14911.9|14909.9|14911.8|14909.8|14912.5|14910.5|14910.9|14908.9|34
1627642800000|2021-07-30 11:00:00|14911.7|14909.7|14912.3|14910.3|14912.7|14910.7|14911|14909|64
1627642810000|2021-07-30 11:00:10|14912.4|14910.4|14913.7|14911.7|14913.7|14911.7|14912.4|14910.4|52
1627642820000|2021-07-30 11:00:20|14913.4|14911.4|14910.8|14908.8|14913.7|14911.7|14910.8|14908.8|60
1627642830000|2021-07-30 11:00:30|14910.7|14908.7|14910|14908|14911.3|14909.3|14910|14908|26
1627642840000|2021-07-30 11:00:40|14909.8|14907.8|14908.8|14906.8|14909.8|14907.8|14908.2|14906.2|36
1627642850000|2021-07-30 11:00:50|14908.7|14906.7|14906.7|14904.7|14908.8|14906.8|14906.4|14904.4|42
1627642860000|2021-07-30 11:01:00|14906.8|14904.8|14906.4|14904.4|14907|14905|14906|14904|24
1627642870000|2021-07-30 11:01:10|14906.2|14904.2|14905.7|14903.7|14907|14905|14905|14903|68
1627642880000|2021-07-30 11:01:20|14905.5|14903.5|14904.9|14902.9|14906|14904|14904.8|14902.8|27
1627642890000|2021-07-30 11:01:30|14905|14903|14904.2|14902.2|14905.5|14903.5|14904|14902|28
1627642900000|2021-07-30 11:01:40|14904|14902|14905.2|14903.2|14905.8|14903.8|14903.5|14901.5|34
1627642910000|2021-07-30 11:01:50|14905|14903|14906.3|14904.3|14906.3|14904.3|14905|14903|7
1627642920000|2021-07-30 11:02:00|14906.4|14904.4|14906.7|14904.7|14907.5|14905.5|14906.4|14904.4|21
1627642930000|2021-07-30 11:02:10|14906.5|14904.5|14907|14905|14907|14905|14906.3|14904.3|2
1627642940000|2021-07-30 11:02:20|14906.9|14904.9|14905.9|14903.9|14906.9|14904.9|14905.2|14903.2|13
1627642950000|2021-07-30 11:02:30|14906|14904|14905|14903|14906.3|14904.3|14905|14903|16
1627642960000|2021-07-30 11:02:40|14904.9|14902.9|14904.3|14902.3|14904.9|14902.9|14904|14902|10
1627642970000|2021-07-30 11:02:50|14904.2|14902.2|14905|14903|14905.7|14903.7|14904.2|14902.2|22
1627642980000|2021-07-30 11:03:00|14904.9|14902.9|14907.3|14905.3|14907.3|14905.3|14904.7|14902.7|21
1627642990000|2021-07-30 11:03:10|14907.2|14905.2|14907.5|14905.5|14908.7|14906.7|14907|14905|34
1627643000000|2021-07-30 11:03:20|14907.4|14905.4|14908.5|14906.5|14908.7|14906.7|14907.3|14905.3|15
1627643010000|2021-07-30 11:03:30|14908.3|14906.3|14908.9|14906.9|14909.3|14907.3|14908|14906|18
1627643020000|2021-07-30 11:03:40|14908.8|14906.8|14909.2|14907.2|14909.3|14907.3|14908|14906|41
1627643030000|2021-07-30 11:03:50|14909.3|14907.3|14909.2|14907.2|14909.9|14907.9|14909|14907|14
1627643040000|2021-07-30 11:04:00|14909.3|14907.3|14909.7|14907.7|14909.8|14907.8|14908|14906|8
1627643050000|2021-07-30 11:04:10|14909.8|14907.8|14909.5|14907.5|14910|14908|14909.3|14907.3|9
1627643060000|2021-07-30 11:04:20|14909.4|14907.4|14909.3|14907.3|14909.8|14907.8|14908.8|14906.8|21
1627643070000|2021-07-30 11:04:30|14909.2|14907.2|14908.4|14906.4|14909.2|14907.2|14907.8|14905.8|8
1627643080000|2021-07-30 11:04:40|14908.5|14906.5|14908.2|14906.2|14908.9|14906.9|14908|14906|25
1627643090000|2021-07-30 11:04:50|14908.3|14906.3|14908|14906|14908.5|14906.5|14907.7|14905.7|10
1627643100000|2021-07-30 11:05:00|14907.8|14905.8|14907.5|14905.5|14908.9|14906.9|14907.3|14905.3|70
1627643110000|2021-07-30 11:05:10|14907.7|14905.7|14908.3|14906.3|14909.3|14907.3|14907.7|14905.7|35
1627643120000|2021-07-30 11:05:20|14908.4|14906.4|14905.8|14903.8|14908.4|14906.4|14905.7|14903.7|20
1627643130000|2021-07-30 11:05:30|14905.9|14903.9|14904.8|14902.8|14906.2|14904.2|14904.5|14902.5|27
1627643140000|2021-07-30 11:05:40|14904.7|14902.7|14903.8|14901.8|14904.7|14902.7|14902.9|14900.9|22
1627643150000|2021-07-30 11:05:50|14903.9|14901.9|14903.2|14901.2|14904.2|14902.2|14902.8|14900.8|17
1627643160000|2021-07-30 11:06:00|14903|14901|14903.9|14901.9|14904|14902|14902.9|14900.9|10
1627643170000|2021-07-30 11:06:10|14903.8|14901.8|14904.2|14902.2|14904.2|14902.2|14902.5|14900.5|8
1627643180000|2021-07-30 11:06:20|14904.3|14902.3|14903.2|14901.2|14905.3|14903.3|14903.2|14901.2|24
1627643190000|2021-07-30 11:06:30|14903.3|14901.3|14904|14902|14904.2|14902.2|14902.5|14900.5|62
1627643200000|2021-07-30 11:06:40|14904.2|14902.2|14903.7|14901.7|14904.5|14902.5|14903.3|14901.3|11
1627643210000|2021-07-30 11:06:50|14903.8|14901.8|14903.8|14901.8|14903.9|14901.9|14903.3|14901.3|3
1627643220000|2021-07-30 11:07:00|14903.7|14901.7|14903.7|14901.7|14903.9|14901.9|14903.3|14901.3|17
1627643230000|2021-07-30 11:07:10|14903.5|14901.5|14904.3|14902.3|14904.3|14902.3|14903.3|14901.3|5
1627643240000|2021-07-30 11:07:20|14904.2|14902.2|14903.8|14901.8|14904.2|14902.2|14903.5|14901.5|0
1627643250000|2021-07-30 11:07:30|14903.7|14901.7|14902.5|14900.5|14903.7|14901.7|14902|14900|18
1627643260000|2021-07-30 11:07:40|14902.4|14900.4|14901.8|14899.8|14902.5|14900.5|14901.8|14899.8|13
1627643270000|2021-07-30 11:07:50|14901.9|14899.9|14900.5|14898.5|14902|14900|14900.5|14898.5|45
1627643280000|2021-07-30 11:08:00|14900.4|14898.4|14901|14899|14901.4|14899.4|14900.2|14898.2|42
1627643290000|2021-07-30 11:08:10|14901.2|14899.2|14901.8|14899.8|14901.9|14899.9|14901|14899|18
1627643300000|2021-07-30 11:08:20|14901.9|14899.9|14901|14899|14902.3|14900.3|14901|14899|5
1627643310000|2021-07-30 11:08:30|14901.2|14899.2|14901.3|14899.3|14901.4|14899.4|14900.9|14898.9|4
1627643320000|2021-07-30 11:08:40|14902.5|14900.5|14902|14900|14902.9|14900.9|14901.5|14899.5|52
1627643330000|2021-07-30 11:08:50|14901.8|14899.8|14901.5|14899.5|14901.8|14899.8|14901|14899|12
1627643340000|2021-07-30 11:09:00|14901.4|14899.4|14901.7|14899.7|14902|14900|14900.9|14898.9|15
1627643350000|2021-07-30 11:09:10|14901.5|14899.5|14900|14898|14901.7|14899.7|14899.4|14897.4|25
1627643360000|2021-07-30 11:09:20|14899.9|14897.9|14898.5|14896.5|14899.9|14897.9|14898.2|14896.2|44
1627643370000|2021-07-30 11:09:30|14898.4|14896.4|14900.2|14898.2|14900.2|14898.2|14898.4|14896.4|21
1627643380000|2021-07-30 11:09:40|14900.4|14898.4|14901.2|14899.2|14902|14900|14900.2|14898.2|33
1627643390000|2021-07-30 11:09:50|14901|14899|14901.8|14899.8|14901.8|14899.8|14900.8|14898.8|6
1627643400000|2021-07-30 11:10:00|14901.9|14899.9|14902.9|14900.9|14903.3|14901.3|14901.9|14899.9|19
1627643410000|2021-07-30 11:10:10|14902.8|14900.8|14904.2|14902.2|14904.4|14902.4|14902.4|14900.4|31
1627643420000|2021-07-30 11:10:20|14904.3|14902.3|14903.3|14901.3|14904.3|14902.3|14903.3|14901.3|2
1627643430000|2021-07-30 11:10:30|14903.4|14901.4|14902.2|14900.2|14903.4|14901.4|14901.7|14899.7|22
1627643440000|2021-07-30 11:10:40|14902.3|14900.3|14902.9|14900.9|14903.3|14901.3|14902.2|14900.2|33
1627643450000|2021-07-30 11:10:50|14903|14901|14901.3|14899.3|14903.3|14901.3|14901.2|14899.2|10
1627643460000|2021-07-30 11:11:00|14901.4|14899.4|14901.3|14899.3|14902.3|14900.3|14900|14898|53
1627643470000|2021-07-30 11:11:10|14901.2|14899.2|14901|14899|14901.5|14899.5|14901|14899|13
1627643480000|2021-07-30 11:11:20|14901.3|14899.3|14901|14899|14901.5|14899.5|14899.9|14897.9|30
1627643490000|2021-07-30 11:11:30|14901.2|14899.2|14901.9|14899.9|14902.5|14900.5|14900.9|14898.9|28
1627643500000|2021-07-30 11:11:40|14902.2|14900.2|14901.2|14899.2|14902.3|14900.3|14901|14899|1
1627643510000|2021-07-30 11:11:50|14900.9|14898.9|14901.3|14899.3|14901.4|14899.4|14900.8|14898.8|2
1627643520000|2021-07-30 11:12:00|14901.2|14899.2|14902.8|14900.8|14902.8|14900.8|14901|14899|18
1627643530000|2021-07-30 11:12:10|14902.7|14900.7|14901.7|14899.7|14902.7|14900.7|14901|14899|22
1627643540000|2021-07-30 11:12:20|14901.5|14899.5|14900.8|14898.8|14901.7|14899.7|14900.8|14898.8|11
1627643550000|2021-07-30 11:12:30|14900.7|14898.7|14900.8|14898.8|14901|14899|14900.4|14898.4|4
1627643560000|2021-07-30 11:12:40|14900.9|14898.9|14899.8|14897.8|14900.9|14898.9|14899.8|14897.8|4
1627643570000|2021-07-30 11:12:50|14899.7|14897.7|14899.7|14897.7|14900.8|14898.8|14899.3|14897.3|25
1627643580000|2021-07-30 11:13:00|14899.5|14897.5|14897.9|14895.9|14899.8|14897.8|14897.9|14895.9|42
1627643590000|2021-07-30 11:13:10|14898.4|14896.4|14899|14897|14899.2|14897.2|14897.8|14895.8|23
1627643600000|2021-07-30 11:13:20|14899.3|14897.3|14898.5|14896.5|14899.3|14897.3|14898.4|14896.4|5
1627643610000|2021-07-30 11:13:30|14898.7|14896.7|14900|14898|14900.2|14898.2|14898.5|14896.5|9
1627643620000|2021-07-30 11:13:40|14900.2|14898.2|14898.2|14896.2|14900.4|14898.4|14897.8|14895.8|31
1627643630000|2021-07-30 11:13:50|14898.3|14896.3|14897.8|14895.8|14898.5|14896.5|14897.8|14895.8|2
1627643640000|2021-07-30 11:14:00|14897.9|14895.9|14897.8|14895.8|14898.3|14896.3|14897.8|14895.8|3
1627643650000|2021-07-30 11:14:10|14897.9|14895.9|14899|14897|14899|14897|14897.4|14895.4|30
1627643660000|2021-07-30 11:14:20|14898.8|14896.8|14899.2|14897.2|14899.3|14897.3|14898.5|14896.5|6
1627643670000|2021-07-30 11:14:30|14898.9|14896.9|14899.5|14897.5|14900|14898|14898.9|14896.9|7
1627643680000|2021-07-30 11:14:40|14899.4|14897.4|14899.5|14897.5|14900|14898|14899.3|14897.3|4
1627643690000|2021-07-30 11:14:50|14899.7|14897.7|14899.3|14897.3|14899.8|14897.8|14898.9|14896.9|3
1627643700000|2021-07-30 11:15:00|14899.2|14897.2|14898.7|14896.7|14899.5|14897.5|14898.4|14896.4|24
1627643710000|2021-07-30 11:15:10|14898.5|14896.5|14901.2|14899.2|14901.3|14899.3|14898.5|14896.5|16
1627643720000|2021-07-30 11:15:20|14901.3|14899.3|14902.5|14900.5|14902.7|14900.7|14901.3|14899.3|44
1627643730000|2021-07-30 11:15:30|14902.7|14900.7|14902.5|14900.5|14903.4|14901.4|14902.4|14900.4|26
1627643740000|2021-07-30 11:15:40|14902.7|14900.7|14902.5|14900.5|14903.2|14901.2|14902.5|14900.5|12
1627643750000|2021-07-30 11:15:50|14902.4|14900.4|14902.5|14900.5|14902.7|14900.7|14901.5|14899.5|11
1627643760000|2021-07-30 11:16:00|14902.7|14900.7|14902.5|14900.5|14903.5|14901.5|14902.5|14900.5|26
1627643770000|2021-07-30 11:16:10|14902.7|14900.7|14902.8|14900.8|14903|14901|14902.5|14900.5|10
1627643780000|2021-07-30 11:16:20|14902.5|14900.5|14903.5|14901.5|14903.5|14901.5|14902.5|14900.5|15
1627643790000|2021-07-30 11:16:30|14903.4|14901.4|14903.9|14901.9|14903.9|14901.9|14902.8|14900.8|16
1627643800000|2021-07-30 11:16:40|14904|14902|14904.2|14902.2|14904.2|14902.2|14903|14901|14
1627643810000|2021-07-30 11:16:50|14904|14902|14906.7|14904.7|14906.9|14904.9|14903.9|14901.9|66
1627643820000|2021-07-30 11:17:00|14906.9|14904.9|14908|14906|14908.2|14906.2|14906.7|14904.7|54
1627643830000|2021-07-30 11:17:10|14908.2|14906.2|14908|14906|14908.3|14906.3|14907.7|14905.7|48
1627643840000|2021-07-30 11:17:20|14907.9|14905.9|14907.7|14905.7|14908.2|14906.2|14907.7|14905.7|13
1627643850000|2021-07-30 11:17:30|14909.8|14907.8|14909.8|14907.8|14910|14908|14909.7|14907.7|102
1627643860000|2021-07-30 11:17:40|14909.5|14907.5|14909.7|14907.7|14910.8|14908.8|14909.5|14907.5|94
1627643870000|2021-07-30 11:17:50|14909.8|14907.8|14908.5|14906.5|14909.9|14907.9|14908.2|14906.2|17
1627643880000|2021-07-30 11:18:00|14908.7|14906.7|14910.7|14908.7|14910.8|14908.8|14908.4|14906.4|25
1627643890000|2021-07-30 11:18:10|14910.4|14908.4|14908.8|14906.8|14910.5|14908.5|14908.8|14906.8|11
1627643900000|2021-07-30 11:18:20|14908.9|14906.9|14907.9|14905.9|14909|14907|14907.8|14905.8|29
1627643910000|2021-07-30 11:18:30|14908.2|14906.2|14908.9|14906.9|14909|14907|14907.5|14905.5|32
1627643920000|2021-07-30 11:18:40|14908.8|14906.8|14909.7|14907.7|14910|14908|14908.3|14906.3|72
1627643930000|2021-07-30 11:18:50|14909.4|14907.4|14909.7|14907.7|14911|14909|14909.4|14907.4|55
1627643940000|2021-07-30 11:19:00|14909.9|14907.9|14907.5|14905.5|14909.9|14907.9|14907.5|14905.5|22
1627643950000|2021-07-30 11:19:10|14907.4|14905.4|14907.8|14905.8|14908|14906|14907.4|14905.4|9
1627643960000|2021-07-30 11:19:20|14907.9|14905.9|14908.3|14906.3|14908.4|14906.4|14907.5|14905.5|10
1627643970000|2021-07-30 11:19:30|14908.4|14906.4|14908.7|14906.7|14909.7|14907.7|14908.3|14906.3|14
1627643980000|2021-07-30 11:19:40|14908.4|14906.4|14908|14906|14908.9|14906.9|14908|14906|11
1627643990000|2021-07-30 11:19:50|14908.8|14906.8|14908.7|14906.7|14909.4|14907.4|14907.5|14905.5|23
1627644000000|2021-07-30 11:20:00|14908.8|14906.8|14908.5|14906.5|14909.8|14907.8|14908.2|14906.2|11
1627644010000|2021-07-30 11:20:10|14908.3|14906.3|14908.2|14906.2|14908.7|14906.7|14907.7|14905.7|2
1627644020000|2021-07-30 11:20:20|14908|14906|14907.8|14905.8|14908.3|14906.3|14907.8|14905.8|17
1627644030000|2021-07-30 11:20:30|14907.7|14905.7|14907.7|14905.7|14907.9|14905.9|14907.4|14905.4|58
1627644040000|2021-07-30 11:20:40|14907.5|14905.5|14907.5|14905.5|14908.5|14906.5|14907.5|14905.5|18
1627644050000|2021-07-30 11:20:50|14907.4|14905.4|14904.7|14902.7|14907.4|14905.4|14904.7|14902.7|54
1627644060000|2021-07-30 11:21:00|14904.8|14902.8|14904.4|14902.4|14904.9|14902.9|14904.3|14902.3|8
1627644070000|2021-07-30 11:21:10|14904.3|14902.3|14905.3|14903.3|14905.4|14903.4|14903.9|14901.9|23
1627644080000|2021-07-30 11:21:20|14905|14903|14904.5|14902.5|14905.3|14903.3|14904.2|14902.2|43
1627644090000|2021-07-30 11:21:30|14904.9|14902.9|14903.9|14901.9|14904.9|14902.9|14903.5|14901.5|15
1627644100000|2021-07-30 11:21:40|14904|14902|14903.3|14901.3|14904|14902|14903|14901|14
1627644110000|2021-07-30 11:21:50|14903.5|14901.5|14902.7|14900.7|14903.5|14901.5|14902.7|14900.7|4
1627644120000|2021-07-30 11:22:00|14902.8|14900.8|14901.7|14899.7|14903.2|14901.2|14901.7|14899.7|53
1627644130000|2021-07-30 11:22:10|14901.8|14899.8|14901.5|14899.5|14902.2|14900.2|14901.4|14899.4|14
1627644140000|2021-07-30 11:22:20|14901.4|14899.4|14901.8|14899.8|14902.2|14900.2|14901.4|14899.4|1
1627644150000|2021-07-30 11:22:30|14901.9|14899.9|14902.7|14900.7|14902.7|14900.7|14901.9|14899.9|14
1627644160000|2021-07-30 11:22:40|14902.8|14900.8|14902.2|14900.2|14903|14901|14901.7|14899.7|6
1627644170000|2021-07-30 11:22:50|14902.3|14900.3|14903.3|14901.3|14903.3|14901.3|14902.3|14900.3|3
1627644180000|2021-07-30 11:23:00|14903.4|14901.4|14904.2|14902.2|14904.3|14902.3|14903.4|14901.4|5
1627644190000|2021-07-30 11:23:10|14904.3|14902.3|14904.8|14902.8|14904.8|14902.8|14903.8|14901.8|13
1627644200000|2021-07-30 11:23:20|14904.9|14902.9|14903.5|14901.5|14905|14903|14903.5|14901.5|24
1627644210000|2021-07-30 11:23:30|14903.4|14901.4|14904.4|14902.4|14904.5|14902.5|14903.4|14901.4|7
1627644220000|2021-07-30 11:23:40|14904.3|14902.3|14903.5|14901.5|14904.3|14902.3|14903.3|14901.3|4
1627644230000|2021-07-30 11:23:50|14903.4|14901.4|14902.8|14900.8|14903.4|14901.4|14902.3|14900.3|5
1627644240000|2021-07-30 11:24:00|14902.7|14900.7|14900.9|14898.9|14902.7|14900.7|14900.8|14898.8|72
1627644250000|2021-07-30 11:24:10|14900.8|14898.8|14900.5|14898.5|14900.9|14898.9|14899.5|14897.5|55
1627644260000|2021-07-30 11:24:20|14900.7|14898.7|14901.2|14899.2|14901.3|14899.3|14900.7|14898.7|13
1627644270000|2021-07-30 11:24:30|14901.5|14899.5|14900.8|14898.8|14901.5|14899.5|14900.5|14898.5|9
1627644280000|2021-07-30 11:24:40|14900.7|14898.7|14900.2|14898.2|14900.7|14898.7|14899.8|14897.8|11
1627644290000|2021-07-30 11:24:50|14900.8|14898.8|14900.5|14898.5|14901|14899|14900.5|14898.5|13
1627644300000|2021-07-30 11:25:00|14900.4|14898.4|14899.5|14897.5|14900.5|14898.5|14899.4|14897.4|9
1627644310000|2021-07-30 11:25:10|14899.7|14897.7|14900.3|14898.3|14900.3|14898.3|14899.4|14897.4|56
1627644320000|2021-07-30 11:25:20|14900.4|14898.4|14900|14898|14901.3|14899.3|14899.4|14897.4|19
1627644330000|2021-07-30 11:25:30|14900.2|14898.2|14896.7|14894.7|14900.2|14898.2|14896.4|14894.4|121
1627644340000|2021-07-30 11:25:40|14896.3|14894.3|14895.8|14893.8|14896.8|14894.8|14895.8|14893.8|36
1627644350000|2021-07-30 11:25:50|14895.7|14893.7|14894.7|14892.7|14896.2|14894.2|14894.3|14892.3|49
1627644360000|2021-07-30 11:26:00|14894.5|14892.5|14896|14894|14896|14894|14893.9|14891.9|46
1627644370000|2021-07-30 11:26:10|14895.9|14893.9|14895.3|14893.3|14896|14894|14895.2|14893.2|9
1627644380000|2021-07-30 11:26:20|14895.7|14893.7|14896.8|14894.8|14896.9|14894.9|14895.4|14893.4|46
1627644390000|2021-07-30 11:26:30|14896.7|14894.7|14896.5|14894.5|14896.8|14894.8|14896.2|14894.2|12
1627644400000|2021-07-30 11:26:40|14896.4|14894.4|14896.8|14894.8|14896.9|14894.9|14896.2|14894.2|3
1627644410000|2021-07-30 11:26:50|14897|14895|14896.9|14894.9|14897.3|14895.3|14896.8|14894.8|21
1627644420000|2021-07-30 11:27:00|14896.7|14894.7|14896.9|14894.9|14897.4|14895.4|14895.5|14893.5|24
1627644430000|2021-07-30 11:27:10|14896.7|14894.7|14895.7|14893.7|14896.9|14894.9|14895.4|14893.4|12
1627644440000|2021-07-30 11:27:20|14895.5|14893.5|14894.4|14892.4|14895.5|14893.5|14894.3|14892.3|45
1627644450000|2021-07-30 11:27:30|14894.5|14892.5|14894.4|14892.4|14894.7|14892.7|14894.3|14892.3|8
1627644460000|2021-07-30 11:27:40|14894.3|14892.3|14890.2|14888.2|14894.4|14892.4|14889.8|14887.8|278
1627644470000|2021-07-30 11:27:50|14890.3|14888.3|14892.2|14890.2|14892.2|14890.2|14889|14887|107
1627644480000|2021-07-30 11:28:00|14892|14890|14891.4|14889.4|14892|14890|14890.5|14888.5|21
1627644490000|2021-07-30 11:28:10|14891.5|14889.5|14893.4|14891.4|14894|14892|14889.8|14887.8|90
1627644500000|2021-07-30 11:28:20|14893.5|14891.5|14893.9|14891.9|14894.2|14892.2|14893.4|14891.4|21
1627644510000|2021-07-30 11:28:30|14893.8|14891.8|14895.4|14893.4|14895.5|14893.5|14893.8|14891.8|17
1627644520000|2021-07-30 11:28:40|14895.5|14893.5|14896.8|14894.8|14896.8|14894.8|14895.5|14893.5|29
1627644530000|2021-07-30 11:28:50|14896.7|14894.7|14897.3|14895.3|14897.3|14895.3|14896.4|14894.4|13
1627644540000|2021-07-30 11:29:00|14897.8|14895.8|14897.7|14895.7|14898|14896|14897.2|14895.2|34
1627644550000|2021-07-30 11:29:10|14897.9|14895.9|14898.3|14896.3|14898.7|14896.7|14897|14895|20
1627644560000|2021-07-30 11:29:20|14898.4|14896.4|14898.8|14896.8|14898.8|14896.8|14898|14896|27
1627644570000|2021-07-30 11:29:30|14898.7|14896.7|14898.8|14896.8|14898.8|14896.8|14898.7|14896.7|7
1627644580000|2021-07-30 11:29:40|14898.7|14896.7|14896.8|14894.8|14898.7|14896.7|14896.5|14894.5|17
1627644590000|2021-07-30 11:29:50|14896.4|14894.4|14895.7|14893.7|14896.8|14894.8|14895.3|14893.3|31
1627644600000|2021-07-30 11:30:00|14895.8|14893.8|14895.7|14893.7|14896.4|14894.4|14895|14893|12
1627644610000|2021-07-30 11:30:10|14895.8|14893.8|14896|14894|14896.3|14894.3|14895.3|14893.3|10
1627644620000|2021-07-30 11:30:20|14895.9|14893.9|14894.8|14892.8|14895.9|14893.9|14894.8|14892.8|22
1627644630000|2021-07-30 11:30:30|14894.9|14892.9|14895.8|14893.8|14896.3|14894.3|14894.8|14892.8|17
1627644640000|2021-07-30 11:30:40|14895.7|14893.7|14895.7|14893.7|14895.8|14893.8|14895.2|14893.2|4
1627644650000|2021-07-30 11:30:50|14895.4|14893.4|14896.8|14894.8|14896.8|14894.8|14895.2|14893.2|10
1627644660000|2021-07-30 11:31:00|14896.7|14894.7|14893.7|14891.7|14896.7|14894.7|14893.7|14891.7|22
1627644670000|2021-07-30 11:31:10|14893.5|14891.5|14895.4|14893.4|14895.5|14893.5|14893.5|14891.5|40
1627644680000|2021-07-30 11:31:20|14895.5|14893.5|14895.2|14893.2|14895.7|14893.7|14895|14893|6
1627644690000|2021-07-30 11:31:30|14895|14893|14894.4|14892.4|14895.5|14893.5|14894.3|14892.3|4
1627644700000|2021-07-30 11:31:40|14894.3|14892.3|14895.5|14893.5|14895.5|14893.5|14894.3|14892.3|1
1627644710000|2021-07-30 11:31:50|14895.7|14893.7|14896.4|14894.4|14896.5|14894.5|14895.5|14893.5|12
1627644720000|2021-07-30 11:32:00|14896.3|14894.3|14895.7|14893.7|14896.4|14894.4|14895.3|14893.3|7
1627644730000|2021-07-30 11:32:10|14895.5|14893.5|14894.8|14892.8|14895.5|14893.5|14894.2|14892.2|16
1627644740000|2021-07-30 11:32:20|14894.9|14892.9|14895.5|14893.5|14896.4|14894.4|14894.7|14892.7|12
1627644750000|2021-07-30 11:32:30|14895.7|14893.7|14896.2|14894.2|14896.2|14894.2|14895.4|14893.4|8
1627644760000|2021-07-30 11:32:40|14896|14894|14889.5|14887.5|14896|14894|14889.2|14887.2|72
1627644770000|2021-07-30 11:32:50|14889.7|14887.7|14891|14889|14891.2|14889.2|14889.5|14887.5|81
1627644780000|2021-07-30 11:33:00|14890.9|14888.9|14891|14889|14891|14889|14890.4|14888.4|25
1627644790000|2021-07-30 11:33:10|14890.8|14888.8|14891|14889|14891|14889|14890.5|14888.5|18
1627644800000|2021-07-30 11:33:20|14890.9|14888.9|14891|14889|14891.2|14889.2|14890.7|14888.7|22
1627644810000|2021-07-30 11:33:30|14890.9|14888.9|14890|14888|14891|14889|14889.5|14887.5|29
1627644820000|2021-07-30 11:33:40|14889.8|14887.8|14889.5|14887.5|14890.4|14888.4|14889.5|14887.5|50
1627644830000|2021-07-30 11:33:50|14889.7|14887.7|14889.8|14887.8|14890.2|14888.2|14889.7|14887.7|1
1627644840000|2021-07-30 11:34:00|14889.9|14887.9|14891|14889|14891.2|14889.2|14889.9|14887.9|126
1627644850000|2021-07-30 11:34:10|14890.8|14888.8|14890.5|14888.5|14890.9|14888.9|14890|14888|25
1627644860000|2021-07-30 11:34:20|14890.2|14888.2|14890.2|14888.2|14890.4|14888.4|14889.9|14887.9|9
1627644870000|2021-07-30 11:34:30|14890.3|14888.3|14890|14888|14890.3|14888.3|14889.7|14887.7|8
1627644880000|2021-07-30 11:34:40|14890.2|14888.2|14889.4|14887.4|14890.3|14888.3|14888.9|14886.9|27
1627644890000|2021-07-30 11:34:50|14889.5|14887.5|14888.7|14886.7|14889.7|14887.7|14888.2|14886.2|51
1627644900000|2021-07-30 11:35:00|14888.8|14886.8|14888.7|14886.7|14889.2|14887.2|14888.2|14886.2|21
1627644910000|2021-07-30 11:35:10|14888.8|14886.8|14891.4|14889.4|14891.4|14889.4|14888.7|14886.7|21
1627644920000|2021-07-30 11:35:20|14891.3|14889.3|14892.5|14890.5|14893|14891|14891.3|14889.3|20
1627644930000|2021-07-30 11:35:30|14892.7|14890.7|14892.5|14890.5|14893.5|14891.5|14891.4|14889.4|89
1627644940000|2021-07-30 11:35:40|14892.4|14890.4|14892.4|14890.4|14892.9|14890.9|14892.2|14890.2|6
1627644950000|2021-07-30 11:35:50|14892.5|14890.5|14892.9|14890.9|14893.2|14891.2|14892.5|14890.5|10
1627644960000|2021-07-30 11:36:00|14893|14891|14894.5|14892.5|14894.5|14892.5|14892.9|14890.9|13
1627644970000|2021-07-30 11:36:10|14894.4|14892.4|14895.8|14893.8|14895.9|14893.9|14893.8|14891.8|21
1627644980000|2021-07-30 11:36:20|14895.9|14893.9|14895.7|14893.7|14896.3|14894.3|14895.7|14893.7|13
1627644990000|2021-07-30 11:36:30|14895.8|14893.8|14896.5|14894.5|14896.9|14894.9|14895.8|14893.8|18
1627645000000|2021-07-30 11:36:40|14896.7|14894.7|14895.5|14893.5|14896.9|14894.9|14895.4|14893.4|11
1627645010000|2021-07-30 11:36:50|14895.7|14893.7|14896.4|14894.4|14896.4|14894.4|14895.4|14893.4|3
1627645020000|2021-07-30 11:37:00|14896.5|14894.5|14894.2|14892.2|14896.7|14894.7|14894|14892|29
1627645030000|2021-07-30 11:37:10|14894.3|14892.3|14895|14893|14895.5|14893.5|14894.3|14892.3|4
1627645040000|2021-07-30 11:37:20|14894.9|14892.9|14896.2|14894.2|14896.2|14894.2|14894.9|14892.9|4
1627645050000|2021-07-30 11:37:30|14896.4|14894.4|14895.2|14893.2|14896.5|14894.5|14895|14893|5
1627645060000|2021-07-30 11:37:40|14895|14893|14895.8|14893.8|14896|14894|14895|14893|5
1627645070000|2021-07-30 11:37:50|14895.9|14893.9|14895.4|14893.4|14895.9|14893.9|14895.4|14893.4|3
1627645080000|2021-07-30 11:38:00|14895.5|14893.5|14895.8|14893.8|14895.8|14893.8|14895.4|14893.4|1
1627645090000|2021-07-30 11:38:10|14895.9|14893.9|14897.9|14895.9|14898|14896|14895.8|14893.8|40
1627645100000|2021-07-30 11:38:20|14898|14896|14892.2|14890.2|14898.2|14896.2|14892.2|14890.2|158
1627645110000|2021-07-30 11:38:30|14892.3|14890.3|14891.8|14889.8|14892.4|14890.4|14890.4|14888.4|13
1627645120000|2021-07-30 11:38:40|14891.5|14889.5|14890.2|14888.2|14891.7|14889.7|14890|14888|15
1627645130000|2021-07-30 11:38:50|14890.4|14888.4|14890.2|14888.2|14890.5|14888.5|14890|14888|7
1627645140000|2021-07-30 11:39:00|14890.3|14888.3|14891.2|14889.2|14891.2|14889.2|14889.8|14887.8|11
1627645150000|2021-07-30 11:39:10|14891|14889|14891.7|14889.7|14892|14890|14891|14889|7
1627645160000|2021-07-30 11:39:20|14891.5|14889.5|14890.8|14888.8|14891.7|14889.7|14890.5|14888.5|10
1627645170000|2021-07-30 11:39:30|14890.9|14888.9|14892.3|14890.3|14892.3|14890.3|14890.7|14888.7|6
1627645180000|2021-07-30 11:39:40|14892.8|14890.8|14892.7|14890.7|14892.9|14890.9|14892.3|14890.3|7
1627645190000|2021-07-30 11:39:50|14892.8|14890.8|14892.8|14890.8|14892.9|14890.9|14892.3|14890.3|7
1627645200000|2021-07-30 11:40:00|14892.7|14890.7|14892.8|14890.8|14892.8|14890.8|14892.3|14890.3|1
1627645210000|2021-07-30 11:40:10|14892.9|14890.9|14892.9|14890.9|14892.9|14890.9|14892.7|14890.7|3
1627645220000|2021-07-30 11:40:20|14892.8|14890.8|14892.2|14890.2|14892.9|14890.9|14891.7|14889.7|4
1627645230000|2021-07-30 11:40:30|14892.3|14890.3|14892.5|14890.5|14892.7|14890.7|14891.9|14889.9|3
1627645240000|2021-07-30 11:40:40|14892.4|14890.4|14892.5|14890.5|14892.7|14890.7|14892.2|14890.2|2
1627645250000|2021-07-30 11:40:50|14892.4|14890.4|14892.9|14890.9|14893|14891|14892.4|14890.4|2
1627645260000|2021-07-30 11:41:00|14892.8|14890.8|14892|14890|14892.9|14890.9|14891.3|14889.3|10
1627645270000|2021-07-30 11:41:10|14891.9|14889.9|14891.9|14889.9|14892|14890|14891.8|14889.8|6
1627645280000|2021-07-30 11:41:20|14891.7|14889.7|14886|14884|14891.9|14889.9|14885.8|14883.8|213
1627645290000|2021-07-30 11:41:30|14886.2|14884.2|14886.9|14884.9|14887.8|14885.8|14885.4|14883.4|54
1627645300000|2021-07-30 11:41:40|14887|14885|14885.8|14883.8|14887.2|14885.2|14885.4|14883.4|172
1627645310000|2021-07-30 11:41:50|14885.9|14883.9|14886|14884|14886.5|14884.5|14885.4|14883.4|22
1627645320000|2021-07-30 11:42:00|14886.2|14884.2|14887.2|14885.2|14888|14886|14885.8|14883.8|35
1627645330000|2021-07-30 11:42:10|14887.3|14885.3|14886.5|14884.5|14887.8|14885.8|14886.5|14884.5|9
1627645340000|2021-07-30 11:42:20|14886.7|14884.7|14883.5|14881.5|14886.7|14884.7|14883.5|14881.5|70
1627645350000|2021-07-30 11:42:30|14883.7|14881.7|14885.3|14883.3|14885.9|14883.9|14883.7|14881.7|47
1627645360000|2021-07-30 11:42:40|14885.2|14883.2|14886.7|14884.7|14887.4|14885.4|14885.2|14883.2|20
1627645370000|2021-07-30 11:42:50|14886.5|14884.5|14888.5|14886.5|14889|14887|14886.5|14884.5|18
1627645380000|2021-07-30 11:43:00|14888.7|14886.7|14888.7|14886.7|14888.9|14886.9|14888.4|14886.4|11
1627645390000|2021-07-30 11:43:10|14888.8|14886.8|14889.3|14887.3|14889.8|14887.8|14888.7|14886.7|7
1627645400000|2021-07-30 11:43:20|14889.4|14887.4|14890.8|14888.8|14890.8|14888.8|14889.4|14887.4|20
1627645410000|2021-07-30 11:43:30|14890.3|14888.3|14890.3|14888.3|14890.4|14888.4|14889.5|14887.5|24
1627645420000|2021-07-30 11:43:40|14890.4|14888.4|14891.8|14889.8|14891.8|14889.8|14890.4|14888.4|22
1627645430000|2021-07-30 11:43:50|14891.7|14889.7|14891.4|14889.4|14891.8|14889.8|14891.3|14889.3|0
1627645440000|2021-07-30 11:44:00|14891.3|14889.3|14890.2|14888.2|14891.5|14889.5|14889.4|14887.4|38
1627645450000|2021-07-30 11:44:10|14890|14888|14889.8|14887.8|14890.2|14888.2|14889.4|14887.4|10
1627645460000|2021-07-30 11:44:20|14889.9|14887.9|14891|14889|14891|14889|14889.9|14887.9|8
1627645470000|2021-07-30 11:44:30|14890.9|14888.9|14889.7|14887.7|14890.9|14888.9|14889.5|14887.5|9
1627645480000|2021-07-30 11:44:40|14889.8|14887.8|14889.8|14887.8|14889.9|14887.9|14889.4|14887.4|2
1627645490000|2021-07-30 11:44:50|14889.7|14887.7|14890.4|14888.4|14890.4|14888.4|14889.7|14887.7|5
1627645500000|2021-07-30 11:45:00|14890.7|14888.7|14889.9|14887.9|14891.2|14889.2|14889.8|14887.8|9
1627645510000|2021-07-30 11:45:10|14890.2|14888.2|14890.9|14888.9|14891|14889|14890.2|14888.2|5
1627645520000|2021-07-30 11:45:20|14890.8|14888.8|14889.3|14887.3|14890.9|14888.9|14889.3|14887.3|8
1627645530000|2021-07-30 11:45:30|14889.5|14887.5|14890.2|14888.2|14890.2|14888.2|14889.3|14887.3|6
1627645540000|2021-07-30 11:45:40|14890.3|14888.3|14890.8|14888.8|14891|14889|14890.3|14888.3|2
1627645550000|2021-07-30 11:45:50|14891.5|14889.5|14891.3|14889.3|14892.5|14890.5|14891.3|14889.3|25
1627645560000|2021-07-30 11:46:00|14890.9|14888.9|14890.7|14888.7|14891|14889|14890.2|14888.2|9
1627645570000|2021-07-30 11:46:10|14890.8|14888.8|14890.3|14888.3|14891|14889|14889.7|14887.7|6
1627645580000|2021-07-30 11:46:20|14890.4|14888.4|14891|14889|14891|14889|14890.4|14888.4|7
1627645590000|2021-07-30 11:46:30|14890.9|14888.9|14890.2|14888.2|14891|14889|14890|14888|2
1627645600000|2021-07-30 11:46:40|14890|14888|14888.3|14886.3|14890.2|14888.2|14888.3|14886.3|8
1627645610000|2021-07-30 11:46:50|14888.5|14886.5|14886.4|14884.4|14888.8|14886.8|14886.4|14884.4|38
1627645620000|2021-07-30 11:47:00|14886.5|14884.5|14879.7|14877.7|14887.3|14885.3|14879.5|14877.5|309
1627645630000|2021-07-30 11:47:10|14879.8|14877.8|14880.8|14878.8|14880.8|14878.8|14879.4|14877.4|51
1627645640000|2021-07-30 11:47:20|14880.9|14878.9|14880.2|14878.2|14880.9|14878.9|14879.7|14877.7|33
1627645650000|2021-07-30 11:47:30|14880.3|14878.3|14883.7|14881.7|14884|14882|14880|14878|168
1627645660000|2021-07-30 11:47:40|14883.5|14881.5|14881.2|14879.2|14884.3|14882.3|14881.2|14879.2|32
1627645670000|2021-07-30 11:47:50|14881|14879|14880.8|14878.8|14882.4|14880.4|14880.7|14878.7|18
1627645680000|2021-07-30 11:48:00|14880.9|14878.9|14881.5|14879.5|14882.2|14880.2|14880.8|14878.8|18
1627645690000|2021-07-30 11:48:10|14881.7|14879.7|14883|14881|14883|14881|14881.4|14879.4|12
1627645700000|2021-07-30 11:48:20|14883.2|14881.2|14883.7|14881.7|14883.7|14881.7|14882.5|14880.5|12
1627645710000|2021-07-30 11:48:30|14883.8|14881.8|14883.7|14881.7|14884.5|14882.5|14883.3|14881.3|18
1627645720000|2021-07-30 11:48:40|14883.5|14881.5|14884.3|14882.3|14884.5|14882.5|14883.3|14881.3|10
1627645730000|2021-07-30 11:48:50|14884.4|14882.4|14883.8|14881.8|14884.8|14882.8|14883.5|14881.5|8
1627645740000|2021-07-30 11:49:00|14883.7|14881.7|14883.8|14881.8|14884.5|14882.5|14882.9|14880.9|13
1627645750000|2021-07-30 11:49:10|14883.7|14881.7|14884|14882|14884.4|14882.4|14883.7|14881.7|3
1627645760000|2021-07-30 11:49:20|14883.9|14881.9|14883.9|14881.9|14884.3|14882.3|14883.7|14881.7|9
1627645770000|2021-07-30 11:49:30|14883.8|14881.8|14884|14882|14884|14882|14883.7|14881.7|2
1627645780000|2021-07-30 11:49:40|14884.2|14882.2|14884.3|14882.3|14884.3|14882.3|14884|14882|2
1627645790000|2021-07-30 11:49:50|14883.7|14881.7|14883|14881|14884.3|14882.3|14882.7|14880.7|18
1627645800000|2021-07-30 11:50:00|14882.9|14880.9|14885.2|14883.2|14885.2|14883.2|14882.8|14880.8|25
1627645810000|2021-07-30 11:50:10|14885|14883|14884.3|14882.3|14885.4|14883.4|14884.3|14882.3|16
1627645820000|2021-07-30 11:50:20|14884.4|14882.4|14884.3|14882.3|14884.7|14882.7|14884.3|14882.3|6
1627645830000|2021-07-30 11:50:30|14884.4|14882.4|14884.8|14882.8|14885|14883|14883.8|14881.8|7
1627645840000|2021-07-30 11:50:40|14884.7|14882.7|14884.7|14882.7|14885|14883|14884|14882|15
1627645850000|2021-07-30 11:50:50|14884.5|14882.5|14884.7|14882.7|14885.3|14883.3|14884.4|14882.4|7
1627645860000|2021-07-30 11:51:00|14884.8|14882.8|14884.8|14882.8|14885.4|14883.4|14884.3|14882.3|11
1627645870000|2021-07-30 11:51:10|14884.3|14882.3|14885.2|14883.2|14885.2|14883.2|14884.2|14882.2|11
1627645880000|2021-07-30 11:51:20|14885.3|14883.3|14884.3|14882.3|14885.3|14883.3|14884.2|14882.2|10
1627645890000|2021-07-30 11:51:30|14884.4|14882.4|14880.8|14878.8|14884.4|14882.4|14880.8|14878.8|60
1627645900000|2021-07-30 11:51:40|14881.2|14879.2|14879.2|14877.2|14881.7|14879.7|14879.2|14877.2|85
1627645910000|2021-07-30 11:51:50|14879.5|14877.5|14875|14873|14880.2|14878.2|14874.5|14872.5|364
1627645920000|2021-07-30 11:52:00|14875.2|14873.2|14875.3|14873.3|14875.4|14873.4|14873.9|14871.9|100
1627645930000|2021-07-30 11:52:10|14875.4|14873.4|14875.8|14873.8|14875.8|14873.8|14874.7|14872.7|57
1627645940000|2021-07-30 11:52:20|14876.2|14874.2|14878|14876|14878.2|14876.2|14876|14874|34
1627645950000|2021-07-30 11:52:30|14878.2|14876.2|14878.9|14876.9|14879.3|14877.3|14877.5|14875.5|23
1627645960000|2021-07-30 11:52:40|14878.8|14876.8|14878.2|14876.2|14879.5|14877.5|14876.3|14874.3|46
1627645970000|2021-07-30 11:52:50|14878.3|14876.3|14879.3|14877.3|14879.4|14877.4|14878.3|14876.3|13
1627645980000|2021-07-30 11:53:00|14879.4|14877.4|14877|14875|14880.4|14878.4|14877|14875|36
1627645990000|2021-07-30 11:53:10|14877.2|14875.2|14878.2|14876.2|14878.2|14876.2|14876.5|14874.5|18
1627646000000|2021-07-30 11:53:20|14878.3|14876.3|14878.2|14876.2|14879.4|14877.4|14878.2|14876.2|27
1627646010000|2021-07-30 11:53:30|14877.3|14875.3|14878.7|14876.7|14878.8|14876.8|14877.3|14875.3|27
1627646020000|2021-07-30 11:53:40|14878.5|14876.5|14879.4|14877.4|14880|14878|14878.5|14876.5|28
1627646030000|2021-07-30 11:53:50|14879.3|14877.3|14879.8|14877.8|14880.2|14878.2|14878.8|14876.8|8
1627646040000|2021-07-30 11:54:00|14879.9|14877.9|14879.8|14877.8|14880.9|14878.9|14879.8|14877.8|41
1627646050000|2021-07-30 11:54:10|14879.7|14877.7|14879.2|14877.2|14879.8|14877.8|14879.2|14877.2|22
1627646060000|2021-07-30 11:54:20|14878.9|14876.9|14879.8|14877.8|14879.9|14877.9|14878.9|14876.9|6
1627646070000|2021-07-30 11:54:30|14879.9|14877.9|14880.9|14878.9|14880.9|14878.9|14879.9|14877.9|6
1627646080000|2021-07-30 11:54:40|14881|14879|14881|14879|14881.2|14879.2|14880.8|14878.8|3
1627646090000|2021-07-30 11:54:50|14880.9|14878.9|14879.5|14877.5|14881|14879|14879.5|14877.5|26
1627646100000|2021-07-30 11:55:00|14879.4|14877.4|14880.2|14878.2|14880.7|14878.7|14879.2|14877.2|8
1627646110000|2021-07-30 11:55:10|14880.4|14878.4|14879.3|14877.3|14880.8|14878.8|14879.3|14877.3|11
1627646120000|2021-07-30 11:55:20|14879.4|14877.4|14879.2|14877.2|14879.7|14877.7|14879.2|14877.2|8
1627646130000|2021-07-30 11:55:30|14879.4|14877.4|14879.3|14877.3|14879.9|14877.9|14879|14877|25
1627646140000|2021-07-30 11:55:40|14879.2|14877.2|14879.4|14877.4|14879.5|14877.5|14879|14877|8
1627646150000|2021-07-30 11:55:50|14879.5|14877.5|14879.9|14877.9|14880|14878|14879.4|14877.4|5
1627646160000|2021-07-30 11:56:00|14879.7|14877.7|14880.3|14878.3|14880.3|14878.3|14879.4|14877.4|8
1627646170000|2021-07-30 11:56:10|14880.4|14878.4|14880.9|14878.9|14881|14879|14880.3|14878.3|21
1627646180000|2021-07-30 11:56:20|14880.8|14878.8|14882|14880|14882.2|14880.2|14880.8|14878.8|19
1627646190000|2021-07-30 11:56:30|14881.9|14879.9|14881.5|14879.5|14882.4|14880.4|14881.3|14879.3|39
1627646200000|2021-07-30 11:56:40|14881.7|14879.7|14882.2|14880.2|14883.4|14881.4|14881.5|14879.5|20
1627646210000|2021-07-30 11:56:50|14882|14880|14883.5|14881.5|14883.5|14881.5|14881.5|14879.5|13
1627646220000|2021-07-30 11:57:00|14883.4|14881.4|14882.5|14880.5|14883.5|14881.5|14882.5|14880.5|11
1627646230000|2021-07-30 11:57:10|14882.7|14880.7|14882.4|14880.4|14882.8|14880.8|14881.9|14879.9|16
1627646240000|2021-07-30 11:57:20|14882.5|14880.5|14882|14880|14882.5|14880.5|14881.8|14879.8|7
1627646250000|2021-07-30 11:57:30|14881.9|14879.9|14881.5|14879.5|14882|14880|14881.2|14879.2|8
1627646260000|2021-07-30 11:57:40|14881.3|14879.3|14881.4|14879.4|14881.8|14879.8|14881|14879|9
1627646270000|2021-07-30 11:57:50|14881.3|14879.3|14880.4|14878.4|14881.4|14879.4|14880.2|14878.2|11
1627646280000|2021-07-30 11:58:00|14880.5|14878.5|14880.8|14878.8|14881|14879|14880.3|14878.3|5
1627646290000|2021-07-30 11:58:10|14880.9|14878.9|14881.3|14879.3|14881.3|14879.3|14880.5|14878.5|4
1627646300000|2021-07-30 11:58:20|14881.2|14879.2|14881.4|14879.4|14881.5|14879.5|14880.7|14878.7|3
1627646310000|2021-07-30 11:58:30|14881.7|14879.7|14882.5|14880.5|14882.5|14880.5|14881.5|14879.5|34
1627646320000|2021-07-30 11:58:40|14882.7|14880.7|14882|14880|14882.7|14880.7|14882|14880|4
1627646330000|2021-07-30 11:58:50|14882.2|14880.2|14882|14880|14882.9|14880.9|14882|14880|8
1627646340000|2021-07-30 11:59:00|14881.8|14879.8|14882.5|14880.5|14882.7|14880.7|14881.5|14879.5|13
1627646350000|2021-07-30 11:59:10|14882.4|14880.4|14882.4|14880.4|14882.9|14880.9|14882.3|14880.3|15
1627646360000|2021-07-30 11:59:20|14882.3|14880.3|14881.8|14879.8|14882.5|14880.5|14881.8|14879.8|6
1627646370000|2021-07-30 11:59:30|14881.9|14879.9|14883.5|14881.5|14883.7|14881.7|14881.9|14879.9|21
1627646380000|2021-07-30 11:59:40|14883.3|14881.3|14882.8|14880.8|14883.5|14881.5|14882.3|14880.3|10
1627646390000|2021-07-30 11:59:50|14882.7|14880.7|14882.3|14880.3|14882.7|14880.7|14882.2|14880.2|1
1627646400000|2021-07-30 12:00:00|14882.2|14880.2|14885.8|14883.8|14886.3|14884.3|14882.2|14880.2|131
1627646410000|2021-07-30 12:00:10|14885.9|14883.9|14886.7|14884.7|14886.8|14884.8|14885.9|14883.9|55
1627646420000|2021-07-30 12:00:20|14886.8|14884.8|14886|14884|14887.3|14885.3|14885.9|14883.9|38
1627646430000|2021-07-30 12:00:30|14885.8|14883.8|14881.4|14879.4|14886.3|14884.3|14880.5|14878.5|140
1627646440000|2021-07-30 12:00:40|14880.7|14878.7|14879.2|14877.2|14880.8|14878.8|14879|14877|64
1627646450000|2021-07-30 12:00:50|14879.4|14877.4|14874.7|14872.7|14879.5|14877.5|14873.2|14871.2|253
1627646460000|2021-07-30 12:01:00|14873.9|14871.9|14875.2|14873.2|14875.4|14873.4|14873.8|14871.8|90
1627646470000|2021-07-30 12:01:10|14875.3|14873.3|14872.4|14870.4|14875.4|14873.4|14872.3|14870.3|86
1627646480000|2021-07-30 12:01:20|14872.3|14870.3|14870.5|14868.5|14872.8|14870.8|14870.2|14868.2|149
1627646490000|2021-07-30 12:01:30|14870.7|14868.7|14867.5|14865.5|14871.2|14869.2|14867.2|14865.2|122
1627646500000|2021-07-30 12:01:40|14867.4|14865.4|14868.2|14866.2|14868.5|14866.5|14866.5|14864.5|91
1627646510000|2021-07-30 12:01:50|14868.4|14866.4|14867.3|14865.3|14868.8|14866.8|14867.3|14865.3|48
1627646520000|2021-07-30 12:02:00|14867.4|14865.4|14863.2|14861.2|14868.5|14866.5|14861.4|14859.4|243
1627646530000|2021-07-30 12:02:10|14863|14861|14858.5|14856.5|14863.4|14861.4|14857|14855|294
1627646540000|2021-07-30 12:02:20|14858.4|14856.4|14859.9|14857.9|14860.8|14858.8|14858.3|14856.3|103
1627646550000|2021-07-30 12:02:30|14859.8|14857.8|14863.8|14861.8|14863.9|14861.9|14859.8|14857.8|113
1627646560000|2021-07-30 12:02:40|14863.9|14861.9|14867|14865|14868|14866|14863.9|14861.9|79
1627646570000|2021-07-30 12:02:50|14866.9|14864.9|14866.8|14864.8|14868.2|14866.2|14866.3|14864.3|39
1627646580000|2021-07-30 12:03:00|14867.2|14865.2|14870.2|14868.2|14870.4|14868.4|14866.5|14864.5|84
1627646590000|2021-07-30 12:03:10|14870.3|14868.3|14872.3|14870.3|14872.3|14870.3|14870.3|14868.3|34
1627646600000|2021-07-30 12:03:20|14872.2|14870.2|14866.5|14864.5|14872.3|14870.3|14866.5|14864.5|112
1627646610000|2021-07-30 12:03:30|14866.4|14864.4|14869.7|14867.7|14869.8|14867.8|14866.3|14864.3|40
1627646620000|2021-07-30 12:03:40|14869.8|14867.8|14870.3|14868.3|14870.3|14868.3|14868.2|14866.2|30
1627646630000|2021-07-30 12:03:50|14870.2|14868.2|14870.9|14868.9|14871.2|14869.2|14869.9|14867.9|15
1627646640000|2021-07-30 12:04:00|14870.8|14868.8|14871.7|14869.7|14871.7|14869.7|14870.4|14868.4|37
1627646650000|2021-07-30 12:04:10|14871.5|14869.5|14871.7|14869.7|14872.2|14870.2|14871|14869|11
1627646660000|2021-07-30 12:04:20|14871.5|14869.5|14870.9|14868.9|14872.3|14870.3|14870.9|14868.9|22
1627646670000|2021-07-30 12:04:30|14870.8|14868.8|14871.2|14869.2|14871.3|14869.3|14870.7|14868.7|14
1627646680000|2021-07-30 12:04:40|14870.9|14868.9|14869.9|14867.9|14871.2|14869.2|14869.4|14867.4|16
1627646690000|2021-07-30 12:04:50|14869.8|14867.8|14868.4|14866.4|14869.8|14867.8|14868.3|14866.3|30
1627646700000|2021-07-30 12:05:00|14868.5|14866.5|14870.9|14868.9|14871.2|14869.2|14868.2|14866.2|36
1627646710000|2021-07-30 12:05:10|14870.8|14868.8|14870.4|14868.4|14870.8|14868.8|14870.4|14868.4|6
1627646720000|2021-07-30 12:05:20|14870.5|14868.5|14869.4|14867.4|14870.7|14868.7|14869.3|14867.3|6
1627646730000|2021-07-30 12:05:30|14869.5|14867.5|14871.2|14869.2|14871.3|14869.3|14869.5|14867.5|12
1627646740000|2021-07-30 12:05:40|14871.3|14869.3|14872.9|14870.9|14873|14871|14871.2|14869.2|43
1627646750000|2021-07-30 12:05:50|14873|14871|14874.8|14872.8|14874.9|14872.9|14872.7|14870.7|61
1627646760000|2021-07-30 12:06:00|14874.9|14872.9|14875.8|14873.8|14875.9|14873.9|14874.5|14872.5|62
1627646770000|2021-07-30 12:06:10|14875.7|14873.7|14870.2|14868.2|14875.8|14873.8|14870.2|14868.2|130
1627646780000|2021-07-30 12:06:20|14870.3|14868.3|14865|14863|14870.9|14868.9|14863.8|14861.8|274
1627646790000|2021-07-30 12:06:30|14864.9|14862.9|14864.7|14862.7|14865.5|14863.5|14864.3|14862.3|72
1627646800000|2021-07-30 12:06:40|14864.5|14862.5|14865.4|14863.4|14866.3|14864.3|14864.4|14862.4|144
1627646810000|2021-07-30 12:06:50|14865.5|14863.5|14867.4|14865.4|14867.4|14865.4|14865.5|14863.5|24
1627646820000|2021-07-30 12:07:00|14866.9|14864.9|14865.9|14863.9|14868.2|14866.2|14865.9|14863.9|46
1627646830000|2021-07-30 12:07:10|14866|14864|14866.8|14864.8|14866.8|14864.8|14865.7|14863.7|18
1627646840000|2021-07-30 12:07:20|14866.7|14864.7|14866.3|14864.3|14867.2|14865.2|14866|14864|8
1627646850000|2021-07-30 12:07:30|14866.2|14864.2|14865.3|14863.3|14866.2|14864.2|14864.8|14862.8|16
1627646860000|2021-07-30 12:07:40|14865.4|14863.4|14866.5|14864.5|14866.7|14864.7|14864.8|14862.8|11
1627646870000|2021-07-30 12:07:50|14866.4|14864.4|14867.3|14865.3|14867.3|14865.3|14865.8|14863.8|7
1627646880000|2021-07-30 12:08:00|14867.2|14865.2|14868.5|14866.5|14869.2|14867.2|14867|14865|81
1627646890000|2021-07-30 12:08:10|14868.7|14866.7|14869.5|14867.5|14869.8|14867.8|14868.5|14866.5|18
1627646900000|2021-07-30 12:08:20|14869.4|14867.4|14868.7|14866.7|14869.8|14867.8|14868.7|14866.7|41
1627646910000|2021-07-30 12:08:30|14868.5|14866.5|14870.3|14868.3|14871.5|14869.5|14868.5|14866.5|88
1627646920000|2021-07-30 12:08:40|14870.4|14868.4|14869.8|14867.8|14870.5|14868.5|14869.7|14867.7|9
1627646930000|2021-07-30 12:08:50|14869.7|14867.7|14870.8|14868.8|14870.8|14868.8|14869.7|14867.7|12
1627646940000|2021-07-30 12:09:00|14870.7|14868.7|14872.8|14870.8|14872.8|14870.8|14870.4|14868.4|38
1627646950000|2021-07-30 12:09:10|14872.9|14870.9|14874|14872|14874.3|14872.3|14872.3|14870.3|47
1627646960000|2021-07-30 12:09:20|14873.9|14871.9|14873.3|14871.3|14874.4|14872.4|14873.3|14871.3|20
1627646970000|2021-07-30 12:09:30|14873.4|14871.4|14873.7|14871.7|14873.8|14871.8|14873.2|14871.2|12
1627646980000|2021-07-30 12:09:40|14873.4|14871.4|14873.9|14871.9|14874|14872|14873.2|14871.2|12
1627646990000|2021-07-30 12:09:50|14873.8|14871.8|14874.8|14872.8|14874.8|14872.8|14873.7|14871.7|12
1627647000000|2021-07-30 12:10:00|14874.9|14872.9|14874.9|14872.9|14875.2|14873.2|14873.8|14871.8|27
1627647010000|2021-07-30 12:10:10|14875|14873|14875.3|14873.3|14875.9|14873.9|14875|14873|22
1627647020000|2021-07-30 12:10:20|14875.4|14873.4|14874.4|14872.4|14875.4|14873.4|14873.5|14871.5|25
1627647030000|2021-07-30 12:10:30|14874.5|14872.5|14875.9|14873.9|14876|14874|14874.4|14872.4|22
1627647040000|2021-07-30 12:10:40|14876.3|14874.3|14878.3|14876.3|14878.7|14876.7|14876.3|14874.3|76
1627647050000|2021-07-30 12:10:50|14878.4|14876.4|14879.2|14877.2|14880.2|14878.2|14878.4|14876.4|76
1627647060000|2021-07-30 12:11:00|14879|14877|14878.4|14876.4|14879.3|14877.3|14876.7|14874.7|34
1627647070000|2021-07-30 12:11:10|14878.5|14876.5|14876.4|14874.4|14878.7|14876.7|14875.9|14873.9|26
1627647080000|2021-07-30 12:11:20|14876.5|14874.5|14876.4|14874.4|14877.3|14875.3|14875.8|14873.8|17
1627647090000|2021-07-30 12:11:30|14876.3|14874.3|14877.3|14875.3|14877.4|14875.4|14876.3|14874.3|5
1627647100000|2021-07-30 12:11:40|14877.2|14875.2|14876.5|14874.5|14877.7|14875.7|14876.5|14874.5|14
1627647110000|2021-07-30 12:11:50|14876.7|14874.7|14876.7|14874.7|14877|14875|14876.2|14874.2|6
1627647120000|2021-07-30 12:12:00|14876.5|14874.5|14876.8|14874.8|14876.8|14874.8|14875.4|14873.4|25
1627647130000|2021-07-30 12:12:10|14876.5|14874.5|14877.2|14875.2|14878|14876|14876.5|14874.5|16
1627647140000|2021-07-30 12:12:20|14877|14875|14877.2|14875.2|14877.9|14875.9|14876.9|14874.9|16
1627647150000|2021-07-30 12:12:30|14877|14875|14877|14875|14877.2|14875.2|14876.9|14874.9|1
1627647160000|2021-07-30 12:12:40|14877.2|14875.2|14876.5|14874.5|14877.8|14875.8|14875.9|14873.9|37
1627647170000|2021-07-30 12:12:50|14876.4|14874.4|14876.4|14874.4|14876.7|14874.7|14876.3|14874.3|7
1627647180000|2021-07-30 12:13:00|14876.7|14874.7|14876.2|14874.2|14877.2|14875.2|14875.8|14873.8|39
1627647190000|2021-07-30 12:13:10|14876|14874|14876.4|14874.4|14876.4|14874.4|14875.9|14873.9|4
1627647200000|2021-07-30 12:13:20|14876.5|14874.5|14876.5|14874.5|14876.9|14874.9|14876.3|14874.3|5
1627647210000|2021-07-30 12:13:30|14876.7|14874.7|14875.8|14873.8|14876.7|14874.7|14875.7|14873.7|12
1627647220000|2021-07-30 12:13:40|14875.9|14873.9|14874|14872|14875.9|14873.9|14873.7|14871.7|82
1627647230000|2021-07-30 12:13:50|14874.2|14872.2|14876.4|14874.4|14876.4|14874.4|14874.2|14872.2|9
1627647240000|2021-07-30 12:14:00|14876.3|14874.3|14877.4|14875.4|14877.4|14875.4|14875.7|14873.7|19
1627647250000|2021-07-30 12:14:10|14877.3|14875.3|14876.3|14874.3|14878.3|14876.3|14876.3|14874.3|23
1627647260000|2021-07-30 12:14:20|14876.4|14874.4|14877.3|14875.3|14877.9|14875.9|14876.4|14874.4|7
1627647270000|2021-07-30 12:14:30|14877.2|14875.2|14876.5|14874.5|14877.2|14875.2|14876.3|14874.3|2
1627647280000|2021-07-30 12:14:40|14876.7|14874.7|14876.5|14874.5|14876.9|14874.9|14876.5|14874.5|7
1627647290000|2021-07-30 12:14:50|14876.4|14874.4|14875.9|14873.9|14876.4|14874.4|14875.8|14873.8|8
1627647300000|2021-07-30 12:15:00|14876.3|14874.3|14876.7|14874.7|14876.8|14874.8|14875.9|14873.9|11
1627647310000|2021-07-30 12:15:10|14876.8|14874.8|14876.9|14874.9|14877.2|14875.2|14875.8|14873.8|4
1627647320000|2021-07-30 12:15:20|14876.8|14874.8|14876.2|14874.2|14877.4|14875.4|14875.9|14873.9|21
1627647330000|2021-07-30 12:15:30|14876.3|14874.3|14875.8|14873.8|14876.5|14874.5|14875.8|14873.8|3
1627647340000|2021-07-30 12:15:40|14875.7|14873.7|14874.4|14872.4|14875.7|14873.7|14874.4|14872.4|9
1627647350000|2021-07-30 12:15:50|14874.3|14872.3|14876.9|14874.9|14877.2|14875.2|14873.9|14871.9|34
1627647360000|2021-07-30 12:16:00|14876.8|14874.8|14876.5|14874.5|14877|14875|14876.3|14874.3|4
1627647370000|2021-07-30 12:16:10|14876.2|14874.2|14874.9|14872.9|14876.2|14874.2|14874.9|14872.9|6
1627647380000|2021-07-30 12:16:20|14875|14873|14874.3|14872.3|14875|14873|14874.2|14872.2|1
1627647390000|2021-07-30 12:16:30|14874.5|14872.5|14876.3|14874.3|14876.4|14874.4|14874.5|14872.5|28
1627647400000|2021-07-30 12:16:40|14876.4|14874.4|14876.9|14874.9|14877.2|14875.2|14876.3|14874.3|9
1627647410000|2021-07-30 12:16:50|14877|14875|14877|14875|14877|14875|14876.4|14874.4|1
1627647420000|2021-07-30 12:17:00|14876.9|14874.9|14877.5|14875.5|14877.8|14875.8|14876.5|14874.5|10
1627647430000|2021-07-30 12:17:10|14877.4|14875.4|14877.5|14875.5|14877.8|14875.8|14876.5|14874.5|13
1627647440000|2021-07-30 12:17:20|14877.4|14875.4|14876.8|14874.8|14877.5|14875.5|14876.3|14874.3|11
1627647450000|2021-07-30 12:17:30|14877|14875|14878.4|14876.4|14878.8|14876.8|14877|14875|29
1627647460000|2021-07-30 12:17:40|14878.5|14876.5|14879.3|14877.3|14879.5|14877.5|14878.3|14876.3|43
1627647470000|2021-07-30 12:17:50|14879.2|14877.2|14879.3|14877.3|14879.4|14877.4|14878.7|14876.7|10
1627647480000|2021-07-30 12:18:00|14879.5|14877.5|14879.4|14877.4|14879.5|14877.5|14878.4|14876.4|27
1627647490000|2021-07-30 12:18:10|14879.3|14877.3|14879.8|14877.8|14879.8|14877.8|14879.2|14877.2|9
1627647500000|2021-07-30 12:18:20|14879.9|14877.9|14880.2|14878.2|14880.3|14878.3|14879.8|14877.8|4
1627647510000|2021-07-30 12:18:30|14880.3|14878.3|14880.4|14878.4|14880.8|14878.8|14880.2|14878.2|23
1627647520000|2021-07-30 12:18:40|14880.5|14878.5|14880.8|14878.8|14881.2|14879.2|14880.5|14878.5|19
1627647530000|2021-07-30 12:18:50|14880.9|14878.9|14880.2|14878.2|14880.9|14878.9|14880.2|14878.2|13
1627647540000|2021-07-30 12:19:00|14879.4|14877.4|14881.3|14879.3|14882.2|14880.2|14878.8|14876.8|77
1627647550000|2021-07-30 12:19:10|14881.5|14879.5|14880.8|14878.8|14881.5|14879.5|14880.3|14878.3|19
1627647560000|2021-07-30 12:19:20|14880.9|14878.9|14879.4|14877.4|14881|14879|14879.3|14877.3|14
1627647570000|2021-07-30 12:19:30|14879.3|14877.3|14879.8|14877.8|14879.8|14877.8|14878.7|14876.7|22
1627647580000|2021-07-30 12:19:40|14879.9|14877.9|14879.2|14877.2|14879.9|14877.9|14878.7|14876.7|13
1627647590000|2021-07-30 12:19:50|14879|14877|14878.7|14876.7|14879.2|14877.2|14878.5|14876.5|3
1627647600000|2021-07-30 12:20:00|14878.8|14876.8|14879.3|14877.3|14879.3|14877.3|14878.4|14876.4|13
1627647610000|2021-07-30 12:20:10|14879.2|14877.2|14879|14877|14879.3|14877.3|14878.9|14876.9|9
1627647620000|2021-07-30 12:20:20|14878.9|14876.9|14879.5|14877.5|14879.5|14877.5|14878.7|14876.7|9
1627647630000|2021-07-30 12:20:30|14879.4|14877.4|14879|14877|14879.4|14877.4|14878.7|14876.7|24
1627647640000|2021-07-30 12:20:40|14878.8|14876.8|14878.7|14876.7|14879|14877|14878.2|14876.2|12
1627647650000|2021-07-30 12:20:50|14878.8|14876.8|14881.3|14879.3|14881.3|14879.3|14878.8|14876.8|15
1627647660000|2021-07-30 12:21:00|14881.2|14879.2|14879.5|14877.5|14881.7|14879.7|14879.5|14877.5|57
1627647670000|2021-07-30 12:21:10|14879.4|14877.4|14879.5|14877.5|14880|14878|14879|14877|17
1627647680000|2021-07-30 12:21:20|14879.7|14877.7|14879.3|14877.3|14880.2|14878.2|14879.3|14877.3|8
1627647690000|2021-07-30 12:21:30|14879.4|14877.4|14879.4|14877.4|14879.5|14877.5|14879|14877|3
1627647700000|2021-07-30 12:21:40|14879.5|14877.5|14879.2|14877.2|14880|14878|14879|14877|8
1627647710000|2021-07-30 12:21:50|14879.3|14877.3|14879|14877|14880|14878|14878.9|14876.9|10
1627647720000|2021-07-30 12:22:00|14878.9|14876.9|14879.7|14877.7|14880.3|14878.3|14878.9|14876.9|10
1627647730000|2021-07-30 12:22:10|14879.3|14877.3|14878.7|14876.7|14880.3|14878.3|14878.5|14876.5|36
1627647740000|2021-07-30 12:22:20|14878.5|14876.5|14877.7|14875.7|14878.7|14876.7|14877.2|14875.2|24
1627647750000|2021-07-30 12:22:30|14877.8|14875.8|14879.9|14877.9|14880.4|14878.4|14877.5|14875.5|19
1627647760000|2021-07-30 12:22:40|14879.8|14877.8|14879.5|14877.5|14880|14878|14879.3|14877.3|7
1627647770000|2021-07-30 12:22:50|14879.7|14877.7|14879.4|14877.4|14879.9|14877.9|14879.2|14877.2|8
1627647780000|2021-07-30 12:23:00|14879.2|14877.2|14879.8|14877.8|14879.8|14877.8|14879.2|14877.2|5
1627647790000|2021-07-30 12:23:10|14879.9|14877.9|14879.8|14877.8|14879.9|14877.9|14879.2|14877.2|7
1627647800000|2021-07-30 12:23:20|14879.9|14877.9|14879.2|14877.2|14880|14878|14879.2|14877.2|2
1627647810000|2021-07-30 12:23:30|14879.3|14877.3|14879.3|14877.3|14879.9|14877.9|14879.2|14877.2|5
1627647820000|2021-07-30 12:23:40|14879.4|14877.4|14880.4|14878.4|14881.3|14879.3|14879.4|14877.4|24
1627647830000|2021-07-30 12:23:50|14880.5|14878.5|14880.3|14878.3|14881|14879|14880.2|14878.2|4
1627647840000|2021-07-30 12:24:00|14880.2|14878.2|14879.4|14877.4|14880.2|14878.2|14878.7|14876.7|18
1627647850000|2021-07-30 12:24:10|14879.3|14877.3|14878.3|14876.3|14879.3|14877.3|14878.2|14876.2|7
1627647860000|2021-07-30 12:24:20|14878.4|14876.4|14877.9|14875.9|14878.9|14876.9|14877.9|14875.9|6
1627647870000|2021-07-30 12:24:30|14877.8|14875.8|14878.2|14876.2|14878.5|14876.5|14877.8|14875.8|6
1627647880000|2021-07-30 12:24:40|14878.3|14876.3|14877.8|14875.8|14878.3|14876.3|14877.7|14875.7|5
1627647890000|2021-07-30 12:24:50|14877.3|14875.3|14876.3|14874.3|14877.3|14875.3|14876.2|14874.2|45
1627647900000|2021-07-30 12:25:00|14876|14874|14874.5|14872.5|14876|14874|14874|14872|44
1627647910000|2021-07-30 12:25:10|14874.4|14872.4|14873|14871|14874.4|14872.4|14872.4|14870.4|57
1627647920000|2021-07-30 12:25:20|14873.2|14871.2|14874.3|14872.3|14874.9|14872.9|14873.2|14871.2|21
1627647930000|2021-07-30 12:25:30|14874.4|14872.4|14872.8|14870.8|14874.9|14872.9|14872.7|14870.7|23
1627647940000|2021-07-30 12:25:40|14872.7|14870.7|14872.2|14870.2|14872.7|14870.7|14871.7|14869.7|14
1627647950000|2021-07-30 12:25:50|14872.3|14870.3|14871.8|14869.8|14873.3|14871.3|14871.8|14869.8|9
1627647960000|2021-07-30 12:26:00|14871.3|14869.3|14871.4|14869.4|14872.2|14870.2|14871.2|14869.2|39
1627647970000|2021-07-30 12:26:10|14871.3|14869.3|14871.8|14869.8|14871.9|14869.9|14871|14869|9
1627647980000|2021-07-30 12:26:20|14871.7|14869.7|14871.9|14869.9|14872.9|14870.9|14871.7|14869.7|26
1627647990000|2021-07-30 12:26:30|14872|14870|14871.7|14869.7|14872.3|14870.3|14871.2|14869.2|14
1627648000000|2021-07-30 12:26:40|14871.5|14869.5|14872.5|14870.5|14873.3|14871.3|14871.5|14869.5|16
1627648010000|2021-07-30 12:26:50|14872.4|14870.4|14875.4|14873.4|14875.9|14873.9|14872.4|14870.4|31
1627648020000|2021-07-30 12:27:00|14875.3|14873.3|14875.9|14873.9|14876|14874|14874.8|14872.8|11
1627648030000|2021-07-30 12:27:10|14876|14874|14874.7|14872.7|14876|14874|14874.7|14872.7|5
1627648040000|2021-07-30 12:27:20|14874.8|14872.8|14873|14871|14874.9|14872.9|14872.8|14870.8|9
1627648050000|2021-07-30 12:27:30|14873.2|14871.2|14873.9|14871.9|14874.2|14872.2|14873|14871|22
1627648060000|2021-07-30 12:27:40|14873.8|14871.8|14874|14872|14874.2|14872.2|14873.4|14871.4|7
1627648070000|2021-07-30 12:27:50|14873.9|14871.9|14873.4|14871.4|14873.9|14871.9|14873.4|14871.4|4
1627648080000|2021-07-30 12:28:00|14873.7|14871.7|14873.9|14871.9|14873.9|14871.9|14873|14871|19
1627648090000|2021-07-30 12:28:10|14874|14872|14873.3|14871.3|14874.2|14872.2|14873.2|14871.2|3
1627648100000|2021-07-30 12:28:20|14873.4|14871.4|14873.3|14871.3|14873.7|14871.7|14872.9|14870.9|9
1627648110000|2021-07-30 12:28:30|14873.4|14871.4|14873.3|14871.3|14873.9|14871.9|14873.3|14871.3|3
1627648120000|2021-07-30 12:28:40|14873.2|14871.2|14873.2|14871.2|14873.3|14871.3|14873|14871|18
1627648130000|2021-07-30 12:28:50|14873.3|14871.3|14873.7|14871.7|14873.7|14871.7|14873.3|14871.3|12
1627648140000|2021-07-30 12:29:00|14873.5|14871.5|14873.3|14871.3|14873.8|14871.8|14873.2|14871.2|3
1627648150000|2021-07-30 12:29:10|14873.5|14871.5|14873.8|14871.8|14873.8|14871.8|14873.3|14871.3|0
1627648160000|2021-07-30 12:29:20|14873.7|14871.7|14874|14872|14874|14872|14873.5|14871.5|2
1627648170000|2021-07-30 12:29:30|14874.9|14872.9|14874.9|14872.9|14874.9|14872.9|14874.2|14872.2|23
1627648180000|2021-07-30 12:29:40|14875.3|14873.3|14874|14872|14875.3|14873.3|14874|14872|7
1627648190000|2021-07-30 12:29:50|14873.5|14871.5|14873.3|14871.3|14873.7|14871.7|14873.2|14871.2|11
1627648200000|2021-07-30 12:30:00|14873.4|14871.4|14878.5|14876.5|14880|14878|14871.8|14869.8|177
1627648210000|2021-07-30 12:30:10|14878.7|14876.7|14883.9|14881.9|14885.8|14883.8|14877.4|14875.4|198
1627648220000|2021-07-30 12:30:20|14884.4|14882.4|14878.8|14876.8|14884.4|14882.4|14877.5|14875.5|104
1627648230000|2021-07-30 12:30:30|14878.9|14876.9|14879.2|14877.2|14880.5|14878.5|14877.3|14875.3|52
1627648240000|2021-07-30 12:30:40|14879|14877|14879.9|14877.9|14880.9|14878.9|14877.3|14875.3|57
1627648250000|2021-07-30 12:30:50|14880|14878|14881.4|14879.4|14881.4|14879.4|14879.8|14877.8|41
1627648260000|2021-07-30 12:31:00|14880.9|14878.9|14879.3|14877.3|14881.2|14879.2|14878.4|14876.4|60
1627648270000|2021-07-30 12:31:10|14879.2|14877.2|14876.3|14874.3|14879.2|14877.2|14875.9|14873.9|85
1627648280000|2021-07-30 12:31:20|14876.5|14874.5|14876.9|14874.9|14877.2|14875.2|14875.8|14873.8|18
1627648290000|2021-07-30 12:31:30|14877.2|14875.2|14876.4|14874.4|14877.2|14875.2|14875.7|14873.7|30
1627648300000|2021-07-30 12:31:40|14876.3|14874.3|14877.7|14875.7|14878.2|14876.2|14875.8|14873.8|29
1627648310000|2021-07-30 12:31:50|14877.9|14875.9|14878.2|14876.2|14878.9|14876.9|14877.8|14875.8|23
1627648320000|2021-07-30 12:32:00|14878|14876|14877.3|14875.3|14878.7|14876.7|14876|14874|43
1627648330000|2021-07-30 12:32:10|14877.4|14875.4|14880.3|14878.3|14880.3|14878.3|14877.4|14875.4|27
1627648340000|2021-07-30 12:32:20|14880.2|14878.2|14882.7|14880.7|14882.8|14880.8|14879.9|14877.9|77
1627648350000|2021-07-30 12:32:30|14882.5|14880.5|14883.9|14881.9|14884.7|14882.7|14882.5|14880.5|64
1627648360000|2021-07-30 12:32:40|14884|14882|14881.2|14879.2|14884.2|14882.2|14880.3|14878.3|38
1627648370000|2021-07-30 12:32:50|14881.3|14879.3|14885.5|14883.5|14885.8|14883.8|14881.3|14879.3|43
1627648380000|2021-07-30 12:33:00|14885.4|14883.4|14884.8|14882.8|14886.3|14884.3|14883.3|14881.3|82
1627648390000|2021-07-30 12:33:10|14885.2|14883.2|14885.2|14883.2|14887.2|14885.2|14884|14882|56
1627648400000|2021-07-30 12:33:20|14885.3|14883.3|14885.5|14883.5|14886.2|14884.2|14884.4|14882.4|36
1627648410000|2021-07-30 12:33:30|14885.7|14883.7|14887.4|14885.4|14888.2|14886.2|14885.7|14883.7|66
1627648420000|2021-07-30 12:33:40|14887.3|14885.3|14884.4|14882.4|14887.7|14885.7|14883.8|14881.8|86
1627648430000|2021-07-30 12:33:50|14884.5|14882.5|14885.4|14883.4|14885.9|14883.9|14884.4|14882.4|31
1627648440000|2021-07-30 12:34:00|14885.3|14883.3|14887.5|14885.5|14887.9|14885.9|14884.8|14882.8|73
1627648450000|2021-07-30 12:34:10|14887.4|14885.4|14888.9|14886.9|14889.4|14887.4|14886.8|14884.8|84
1627648460000|2021-07-30 12:34:20|14888.8|14886.8|14888.5|14886.5|14888.9|14886.9|14886.8|14884.8|56
1627648470000|2021-07-30 12:34:30|14888.7|14886.7|14888.8|14886.8|14889|14887|14888|14886|18
1627648480000|2021-07-30 12:34:40|14888.7|14886.7|14886.7|14884.7|14888.9|14886.9|14886.5|14884.5|69
1627648490000|2021-07-30 12:34:50|14886.8|14884.8|14887.7|14885.7|14887.7|14885.7|14885.3|14883.3|36
1627648500000|2021-07-30 12:35:00|14887.5|14885.5|14885|14883|14887.5|14885.5|14884.9|14882.9|33
1627648510000|2021-07-30 12:35:10|14884.8|14882.8|14884.9|14882.9|14885.3|14883.3|14884.2|14882.2|60
1627648520000|2021-07-30 12:35:20|14884.8|14882.8|14885.2|14883.2|14885.2|14883.2|14884|14882|25
1627648530000|2021-07-30 12:35:30|14885.3|14883.3|14886.5|14884.5|14886.8|14884.8|14885.3|14883.3|26
1627648540000|2021-07-30 12:35:40|14886.4|14884.4|14887.7|14885.7|14887.7|14885.7|14885.9|14883.9|25
1627648550000|2021-07-30 12:35:50|14887.8|14885.8|14887.3|14885.3|14888.2|14886.2|14886.8|14884.8|35
1627648560000|2021-07-30 12:36:00|14887.2|14885.2|14887|14885|14887.9|14885.9|14886.7|14884.7|20
1627648570000|2021-07-30 12:36:10|14886.9|14884.9|14887.2|14885.2|14887.3|14885.3|14885.9|14883.9|7
1627648580000|2021-07-30 12:36:20|14887.3|14885.3|14888.8|14886.8|14888.8|14886.8|14887|14885|54
1627648590000|2021-07-30 12:36:30|14888.9|14886.9|14891.2|14889.2|14892.7|14890.7|14888.5|14886.5|153
1627648600000|2021-07-30 12:36:40|14890.4|14888.4|14895.3|14893.3|14895.4|14893.4|14890.4|14888.4|327
1627648610000|2021-07-30 12:36:50|14895.4|14893.4|14894.4|14892.4|14896|14894|14893.5|14891.5|94
1627648620000|2021-07-30 12:37:00|14894.3|14892.3|14896.2|14894.2|14897.7|14895.7|14894.3|14892.3|128
1627648630000|2021-07-30 12:37:10|14896|14894|14895.3|14893.3|14896.4|14894.4|14894.9|14892.9|43
1627648640000|2021-07-30 12:37:20|14895.4|14893.4|14890.2|14888.2|14895.4|14893.4|14890.2|14888.2|192
1627648650000|2021-07-30 12:37:30|14890.4|14888.4|14886.7|14884.7|14890.4|14888.4|14885.3|14883.3|233
1627648660000|2021-07-30 12:37:40|14886.8|14884.8|14886.8|14884.8|14886.9|14884.9|14886.3|14884.3|120
1627648670000|2021-07-30 12:37:50|14886.7|14884.7|14886.3|14884.3|14886.9|14884.9|14886.3|14884.3|115
1627648680000|2021-07-30 12:38:00|14886.4|14884.4|14887.8|14885.8|14888.4|14886.4|14886.4|14884.4|41
1627648690000|2021-07-30 12:38:10|14887.9|14885.9|14885.3|14883.3|14888|14886|14884.7|14882.7|50
1627648700000|2021-07-30 12:38:20|14885.4|14883.4|14882|14880|14885.8|14883.8|14882|14880|231
1627648710000|2021-07-30 12:38:30|14881.9|14879.9|14879.9|14877.9|14882.4|14880.4|14879.5|14877.5|140
1627648720000|2021-07-30 12:38:40|14880|14878|14880.5|14878.5|14880.7|14878.7|14879.5|14877.5|62
1627648730000|2021-07-30 12:38:50|14880.3|14878.3|14880.5|14878.5|14880.7|14878.7|14880.2|14878.2|53
1627648740000|2021-07-30 12:39:00|14880.3|14878.3|14880.3|14878.3|14880.5|14878.5|14880|14878|21
1627648750000|2021-07-30 12:39:10|14880.4|14878.4|14880.3|14878.3|14880.4|14878.4|14880|14878|10
1627648760000|2021-07-30 12:39:20|14880.7|14878.7|14880.5|14878.5|14880.7|14878.7|14880.2|14878.2|37
1627648770000|2021-07-30 12:39:30|14880.3|14878.3|14880.3|14878.3|14880.7|14878.7|14880|14878|19
1627648780000|2021-07-30 12:39:40|14880.4|14878.4|14880.3|14878.3|14880.7|14878.7|14880.3|14878.3|34
1627648790000|2021-07-30 12:39:50|14880.4|14878.4|14880.5|14878.5|14880.7|14878.7|14880.4|14878.4|9
1627648800000|2021-07-30 12:40:00|14880.4|14878.4|14879.2|14877.2|14880.7|14878.7|14877.2|14875.2|194
1627648810000|2021-07-30 12:40:10|14879|14877|14877.9|14875.9|14879.8|14877.8|14877.9|14875.9|25
1627648820000|2021-07-30 12:40:20|14877.8|14875.8|14877.7|14875.7|14877.8|14875.8|14876.9|14874.9|27
1627648830000|2021-07-30 12:40:30|14877.4|14875.4|14873.5|14871.5|14877.4|14875.4|14873.2|14871.2|144
1627648840000|2021-07-30 12:40:40|14873.4|14871.4|14869|14867|14873.7|14871.7|14867|14865|318
1627648850000|2021-07-30 12:40:50|14869.2|14867.2|14869|14867|14869.2|14867.2|14867.5|14865.5|123
1627648860000|2021-07-30 12:41:00|14869.2|14867.2|14873.3|14871.3|14873.3|14871.3|14868.3|14866.3|104
1627648870000|2021-07-30 12:41:10|14873|14871|14872.8|14870.8|14873.3|14871.3|14872.3|14870.3|26
1627648880000|2021-07-30 12:41:20|14872.7|14870.7|14874.8|14872.8|14875|14873|14872.7|14870.7|39
1627648890000|2021-07-30 12:41:30|14874.7|14872.7|14874.9|14872.9|14875.7|14873.7|14873.7|14871.7|43
1627648900000|2021-07-30 12:41:40|14875|14873|14875|14873|14875.5|14873.5|14874.7|14872.7|30
1627648910000|2021-07-30 12:41:50|14875.3|14873.3|14875.5|14873.5|14875.8|14873.8|14875|14873|29
1627648920000|2021-07-30 12:42:00|14875.7|14873.7|14873.9|14871.9|14875.8|14873.8|14873.9|14871.9|49
1627648930000|2021-07-30 12:42:10|14874|14872|14874.2|14872.2|14874.5|14872.5|14873.7|14871.7|17
1627648940000|2021-07-30 12:42:20|14873.9|14871.9|14875.2|14873.2|14875.2|14873.2|14873.9|14871.9|17
1627648950000|2021-07-30 12:42:30|14875|14873|14876.3|14874.3|14876.4|14874.4|14874.9|14872.9|24
1627648960000|2021-07-30 12:42:40|14876.4|14874.4|14876.9|14874.9|14876.9|14874.9|14876.2|14874.2|16
1627648970000|2021-07-30 12:42:50|14877.5|14875.5|14877.8|14875.8|14878.3|14876.3|14877.3|14875.3|63
1627648980000|2021-07-30 12:43:00|14877.9|14875.9|14878.2|14876.2|14878.7|14876.7|14877.4|14875.4|17
1627648990000|2021-07-30 12:43:10|14878.3|14876.3|14876.8|14874.8|14878.4|14876.4|14876.8|14874.8|31
1627649000000|2021-07-30 12:43:20|14876.7|14874.7|14876.5|14874.5|14876.7|14874.7|14875.9|14873.9|22
1627649010000|2021-07-30 12:43:30|14876.3|14874.3|14875.4|14873.4|14876.5|14874.5|14875.4|14873.4|17
1627649020000|2021-07-30 12:43:40|14875.9|14873.9|14874.8|14872.8|14876.2|14874.2|14874.4|14872.4|47
1627649030000|2021-07-30 12:43:50|14874.4|14872.4|14874.3|14872.3|14875.4|14873.4|14873.9|14871.9|50
1627649040000|2021-07-30 12:44:00|14874.2|14872.2|14875.2|14873.2|14875.7|14873.7|14874|14872|5
1627649050000|2021-07-30 12:44:10|14875|14873|14875.5|14873.5|14875.7|14873.7|14875|14873|5
1627649060000|2021-07-30 12:44:20|14875.4|14873.4|14875.3|14873.3|14875.8|14873.8|14874.5|14872.5|29
1627649070000|2021-07-30 12:44:30|14875.4|14873.4|14875.8|14873.8|14876.7|14874.7|14875.4|14873.4|19
1627649080000|2021-07-30 12:44:40|14875.7|14873.7|14874.9|14872.9|14875.7|14873.7|14874.3|14872.3|19
1627649090000|2021-07-30 12:44:50|14875|14873|14875.9|14873.9|14875.9|14873.9|14874.9|14872.9|9
1627649100000|2021-07-30 12:45:00|14876.3|14874.3|14875.3|14873.3|14876.8|14874.8|14874.8|14872.8|58
1627649110000|2021-07-30 12:45:10|14875.2|14873.2|14878.4|14876.4|14878.5|14876.5|14874.9|14872.9|21
1627649120000|2021-07-30 12:45:20|14878.3|14876.3|14877.9|14875.9|14878.8|14876.8|14877.9|14875.9|12
1627649130000|2021-07-30 12:45:30|14878|14876|14880.2|14878.2|14880.8|14878.8|14877.9|14875.9|90
1627649140000|2021-07-30 12:45:40|14880.3|14878.3|14879.8|14877.8|14880.3|14878.3|14879.7|14877.7|13
1627649150000|2021-07-30 12:45:50|14880|14878|14880|14878|14880.4|14878.4|14879.7|14877.7|23
1627649160000|2021-07-30 12:46:00|14880.2|14878.2|14881.4|14879.4|14881.8|14879.8|14880.2|14878.2|57
1627649170000|2021-07-30 12:46:10|14881.5|14879.5|14882.5|14880.5|14883.2|14881.2|14881.4|14879.4|61
1627649180000|2021-07-30 12:46:20|14882.4|14880.4|14883.5|14881.5|14883.5|14881.5|14881.9|14879.9|40
1627649190000|2021-07-30 12:46:30|14883.8|14881.8|14883.4|14881.4|14883.8|14881.8|14883|14881|29
1627649200000|2021-07-30 12:46:40|14883.7|14881.7|14883.7|14881.7|14884|14882|14883.5|14881.5|35
1627649210000|2021-07-30 12:46:50|14883.5|14881.5|14882.4|14880.4|14883.7|14881.7|14882.4|14880.4|25
1627649220000|2021-07-30 12:47:00|14881.4|14879.4|14882.3|14880.3|14882.9|14880.9|14880.3|14878.3|42
1627649230000|2021-07-30 12:47:10|14882.4|14880.4|14881.3|14879.3|14882.7|14880.7|14881.2|14879.2|25
1627649240000|2021-07-30 12:47:20|14881.4|14879.4|14880.9|14878.9|14882.4|14880.4|14880.8|14878.8|20
1627649250000|2021-07-30 12:47:30|14880.8|14878.8|14880.8|14878.8|14881.3|14879.3|14880.7|14878.7|8
1627649260000|2021-07-30 12:47:40|14880.7|14878.7|14881.8|14879.8|14881.8|14879.8|14880.5|14878.5|17
1627649270000|2021-07-30 12:47:50|14881.7|14879.7|14882.3|14880.3|14883.4|14881.4|14881.7|14879.7|34
1627649280000|2021-07-30 12:48:00|14882.4|14880.4|14879.5|14877.5|14882.4|14880.4|14879.4|14877.4|33
1627649290000|2021-07-30 12:48:10|14879.4|14877.4|14879.2|14877.2|14880.5|14878.5|14878.9|14876.9|70
1627649300000|2021-07-30 12:48:20|14879|14877|14879.8|14877.8|14879.8|14877.8|14878.7|14876.7|9
1627649310000|2021-07-30 12:48:30|14879.9|14877.9|14879|14877|14880.5|14878.5|14878.4|14876.4|99
1627649320000|2021-07-30 12:48:40|14878.9|14876.9|14876.4|14874.4|14879.4|14877.4|14876.2|14874.2|62
1627649330000|2021-07-30 12:48:50|14876.5|14874.5|14875|14873|14876.5|14874.5|14873.5|14871.5|51
1627649340000|2021-07-30 12:49:00|14875.2|14873.2|14878.7|14876.7|14878.8|14876.8|14874.5|14872.5|29
1627649350000|2021-07-30 12:49:10|14878.8|14876.8|14879.9|14877.9|14880.9|14878.9|14878.8|14876.8|23
1627649360000|2021-07-30 12:49:20|14880|14878|14881|14879|14881.8|14879.8|14879.5|14877.5|32
1627649370000|2021-07-30 12:49:30|14881.2|14879.2|14882.5|14880.5|14882.7|14880.7|14880.5|14878.5|35
1627649380000|2021-07-30 12:49:40|14882.4|14880.4|14883.4|14881.4|14883.9|14881.9|14882.4|14880.4|48
1627649390000|2021-07-30 12:49:50|14883.5|14881.5|14884.9|14882.9|14884.9|14882.9|14883.5|14881.5|60
1627649400000|2021-07-30 12:50:00|14885|14883|14884.2|14882.2|14885|14883|14882.8|14880.8|40
1627649410000|2021-07-30 12:50:10|14884|14882|14882.2|14880.2|14884.3|14882.3|14882|14880|14
1627649420000|2021-07-30 12:50:20|14882|14880|14881.9|14879.9|14882.5|14880.5|14881.2|14879.2|27
1627649430000|2021-07-30 12:50:30|14882|14880|14881|14879|14882.9|14880.9|14880.7|14878.7|89
1627649440000|2021-07-30 12:50:40|14880.9|14878.9|14878.9|14876.9|14881.4|14879.4|14877.7|14875.7|62
1627649450000|2021-07-30 12:50:50|14878.8|14876.8|14878.4|14876.4|14878.9|14876.9|14877.7|14875.7|22
1627649460000|2021-07-30 12:51:00|14878.5|14876.5|14879.3|14877.3|14879.9|14877.9|14878.3|14876.3|15
1627649470000|2021-07-30 12:51:10|14879.4|14877.4|14880.9|14878.9|14880.9|14878.9|14878.7|14876.7|30
1627649480000|2021-07-30 12:51:20|14881.3|14879.3|14880.3|14878.3|14881.5|14879.5|14880.2|14878.2|16
1627649490000|2021-07-30 12:51:30|14880.2|14878.2|14880.2|14878.2|14880.3|14878.3|14879.3|14877.3|5
1627649500000|2021-07-30 12:51:40|14880|14878|14879.8|14877.8|14880.5|14878.5|14879.8|14877.8|9
1627649510000|2021-07-30 12:51:50|14879.7|14877.7|14879.5|14877.5|14879.8|14877.8|14879.3|14877.3|6
1627649520000|2021-07-30 12:52:00|14879.4|14877.4|14879.3|14877.3|14879.4|14877.4|14878.5|14876.5|13
1627649530000|2021-07-30 12:52:10|14879.4|14877.4|14878.2|14876.2|14879.5|14877.5|14877.9|14875.9|15
1627649540000|2021-07-30 12:52:20|14878|14876|14879.8|14877.8|14879.8|14877.8|14878|14876|20
1627649550000|2021-07-30 12:52:30|14879.7|14877.7|14878.4|14876.4|14880.3|14878.3|14878.2|14876.2|21
1627649560000|2021-07-30 12:52:40|14878.7|14876.7|14879.2|14877.2|14879.3|14877.3|14878|14876|16
1627649570000|2021-07-30 12:52:50|14879|14877|14879.4|14877.4|14879.7|14877.7|14878.3|14876.3|6
1627649580000|2021-07-30 12:53:00|14879.3|14877.3|14879.2|14877.2|14879.3|14877.3|14878.8|14876.8|7
1627649590000|2021-07-30 12:53:10|14879.3|14877.3|14878.3|14876.3|14879.4|14877.4|14878.2|14876.2|7
1627649600000|2021-07-30 12:53:20|14878.2|14876.2|14878.7|14876.7|14879.4|14877.4|14878.2|14876.2|9
1627649610000|2021-07-30 12:53:30|14878.5|14876.5|14879|14877|14879.2|14877.2|14878.5|14876.5|5
1627649620000|2021-07-30 12:53:40|14879.2|14877.2|14881.8|14879.8|14881.8|14879.8|14878.8|14876.8|27
1627649630000|2021-07-30 12:53:50|14881.7|14879.7|14881.9|14879.9|14882|14880|14881|14879|18
1627649640000|2021-07-30 12:54:00|14881.8|14879.8|14882.7|14880.7|14882.7|14880.7|14881.2|14879.2|38
1627649650000|2021-07-30 12:54:10|14882.5|14880.5|14882.2|14880.2|14882.7|14880.7|14882|14880|13
1627649660000|2021-07-30 12:54:20|14882.3|14880.3|14882.2|14880.2|14882.7|14880.7|14882|14880|6
1627649670000|2021-07-30 12:54:30|14882|14880|14881.9|14879.9|14882.7|14880.7|14880.9|14878.9|91
1627649680000|2021-07-30 12:54:40|14882|14880|14881.5|14879.5|14882|14880|14881.3|14879.3|7
1627649690000|2021-07-30 12:54:50|14881.4|14879.4|14881.3|14879.3|14881.4|14879.4|14881|14879|10
1627649700000|2021-07-30 12:55:00|14881.4|14879.4|14881.7|14879.7|14882.7|14880.7|14881.2|14879.2|33
1627649710000|2021-07-30 12:55:10|14881.5|14879.5|14881.3|14879.3|14881.5|14879.5|14881|14879|8
1627649720000|2021-07-30 12:55:20|14881.5|14879.5|14881.4|14879.4|14882.2|14880.2|14881.4|14879.4|9
1627649730000|2021-07-30 12:55:30|14881.3|14879.3|14880.9|14878.9|14881.7|14879.7|14879.7|14877.7|15
1627649740000|2021-07-30 12:55:40|14881|14879|14882.8|14880.8|14882.8|14880.8|14881|14879|6
1627649750000|2021-07-30 12:55:50|14882.9|14880.9|14883.5|14881.5|14883.5|14881.5|14882.9|14880.9|8
1627649760000|2021-07-30 12:56:00|14883.9|14881.9|14884.8|14882.8|14884.9|14882.9|14883|14881|33
1627649770000|2021-07-30 12:56:10|14884.7|14882.7|14884.7|14882.7|14885|14883|14884.2|14882.2|23
1627649780000|2021-07-30 12:56:20|14885|14883|14885.9|14883.9|14886.8|14884.8|14884.5|14882.5|166
1627649790000|2021-07-30 12:56:30|14886.2|14884.2|14886.3|14884.3|14886.3|14884.3|14885.3|14883.3|28
1627649800000|2021-07-30 12:56:40|14886.4|14884.4|14887.3|14885.3|14887.4|14885.4|14886.4|14884.4|38
1627649810000|2021-07-30 12:56:50|14887.2|14885.2|14886.8|14884.8|14887.2|14885.2|14885.9|14883.9|46
1627649820000|2021-07-30 12:57:00|14887.2|14885.2|14886.5|14884.5|14887.3|14885.3|14885.7|14883.7|45
1627649830000|2021-07-30 12:57:10|14886.9|14884.9|14885.7|14883.7|14887|14885|14885.5|14883.5|10
1627649840000|2021-07-30 12:57:20|14885.8|14883.8|14885.8|14883.8|14886.2|14884.2|14885.7|14883.7|6
1627649850000|2021-07-30 12:57:30|14885.9|14883.9|14886.9|14884.9|14886.9|14884.9|14885.8|14883.8|11
1627649860000|2021-07-30 12:57:40|14886.8|14884.8|14887.2|14885.2|14887.4|14885.4|14886.3|14884.3|20
1627649870000|2021-07-30 12:57:50|14887.3|14885.3|14887|14885|14887.4|14885.4|14886.5|14884.5|15
1627649880000|2021-07-30 12:58:00|14887.2|14885.2|14888.5|14886.5|14889.2|14887.2|14887.2|14885.2|40
1627649890000|2021-07-30 12:58:10|14888.7|14886.7|14888|14886|14889.5|14887.5|14888|14886|42
1627649900000|2021-07-30 12:58:20|14887.7|14885.7|14888.7|14886.7|14888.7|14886.7|14886.9|14884.9|32
1627649910000|2021-07-30 12:58:30|14888.8|14886.8|14888.2|14886.2|14889.3|14887.3|14888|14886|18
1627649920000|2021-07-30 12:58:40|14888.4|14886.4|14887|14885|14888.7|14886.7|14887|14885|14
1627649930000|2021-07-30 12:58:50|14886.9|14884.9|14886.9|14884.9|14887|14885|14886.3|14884.3|13
1627649940000|2021-07-30 12:59:00|14886.8|14884.8|14886.9|14884.9|14887.2|14885.2|14885.2|14883.2|25
1627649950000|2021-07-30 12:59:10|14887|14885|14884.8|14882.8|14887.4|14885.4|14884.8|14882.8|90
1627649960000|2021-07-30 12:59:20|14884.9|14882.9|14884.9|14882.9|14885.3|14883.3|14883.5|14881.5|48
1627649970000|2021-07-30 12:59:30|14884.8|14882.8|14883.8|14881.8|14884.8|14882.8|14883.5|14881.5|8
1627649980000|2021-07-30 12:59:40|14883.7|14881.7|14884.2|14882.2|14884.3|14882.3|14883.5|14881.5|14
1627649990000|2021-07-30 12:59:50|14884|14882|14883.7|14881.7|14884.3|14882.3|14883.7|14881.7|10
1627650000000|2021-07-30 13:00:00|14884.7|14882.7|14882.9|14880.9|14885.8|14883.8|14882.9|14880.9|53
1627650010000|2021-07-30 13:00:10|14883|14881|14879.3|14877.3|14883|14881|14879.3|14877.3|57
1627650020000|2021-07-30 13:00:20|14878.8|14876.8|14880.7|14878.7|14880.7|14878.7|14878.3|14876.3|52
1627650030000|2021-07-30 13:00:30|14880.8|14878.8|14880.8|14878.8|14880.9|14878.9|14879.3|14877.3|30
1627650040000|2021-07-30 13:00:40|14881.2|14879.2|14880.3|14878.3|14881.2|14879.2|14880.3|14878.3|15
1627650050000|2021-07-30 13:00:50|14880.2|14878.2|14878.8|14876.8|14880.3|14878.3|14878.8|14876.8|36
1627650060000|2021-07-30 13:01:00|14878.3|14876.3|14878.9|14876.9|14879.4|14877.4|14877.7|14875.7|32
1627650070000|2021-07-30 13:01:10|14879|14877|14880.5|14878.5|14880.5|14878.5|14878.9|14876.9|26
1627650080000|2021-07-30 13:01:20|14881|14879|14879.3|14877.3|14881.3|14879.3|14879.2|14877.2|40
1627650090000|2021-07-30 13:01:30|14879.2|14877.2|14878.3|14876.3|14879.3|14877.3|14877.8|14875.8|22
1627650100000|2021-07-30 13:01:40|14878.2|14876.2|14877.2|14875.2|14878.3|14876.3|14876|14874|49
1627650110000|2021-07-30 13:01:50|14877|14875|14876.2|14874.2|14877|14875|14875.9|14873.9|42
1627650120000|2021-07-30 13:02:00|14875.9|14873.9|14877.8|14875.8|14878|14876|14875.9|14873.9|24
1627650130000|2021-07-30 13:02:10|14877.9|14875.9|14876.9|14874.9|14877.9|14875.9|14876.8|14874.8|12
1627650140000|2021-07-30 13:02:20|14877|14875|14876.4|14874.4|14877|14875|14876.3|14874.3|17
1627650150000|2021-07-30 13:02:30|14875.5|14873.5|14874.5|14872.5|14875.8|14873.8|14874.2|14872.2|87
1627650160000|2021-07-30 13:02:40|14874.8|14872.8|14872.2|14870.2|14875.4|14873.4|14872.2|14870.2|80
1627650170000|2021-07-30 13:02:50|14872|14870|14874|14872|14874.4|14872.4|14872|14870|38
1627650180000|2021-07-30 13:03:00|14874.5|14872.5|14874.5|14872.5|14874.9|14872.9|14873.7|14871.7|22
1627650190000|2021-07-30 13:03:10|14874.4|14872.4|14875.4|14873.4|14875.9|14873.9|14874.4|14872.4|21
1627650200000|2021-07-30 13:03:20|14875.3|14873.3|14876.4|14874.4|14877|14875|14874.5|14872.5|36
1627650210000|2021-07-30 13:03:30|14876.5|14874.5|14877|14875|14877.5|14875.5|14876.4|14874.4|31
1627650220000|2021-07-30 13:03:40|14876.9|14874.9|14875.8|14873.8|14876.9|14874.9|14875.8|14873.8|13
1627650230000|2021-07-30 13:03:50|14875.7|14873.7|14874.8|14872.8|14875.7|14873.7|14874.3|14872.3|56
1627650240000|2021-07-30 13:04:00|14874.7|14872.7|14871.2|14869.2|14874.7|14872.7|14871.2|14869.2|70
1627650250000|2021-07-30 13:04:10|14871.4|14869.4|14871.4|14869.4|14871.7|14869.7|14869.9|14867.9|93
1627650260000|2021-07-30 13:04:20|14871.5|14869.5|14872.2|14870.2|14872.4|14870.4|14870|14868|72
1627650270000|2021-07-30 13:04:30|14872.3|14870.3|14874.7|14872.7|14874.8|14872.8|14871.9|14869.9|62
1627650280000|2021-07-30 13:04:40|14874.5|14872.5|14871.7|14869.7|14874.5|14872.5|14871.3|14869.3|56
1627650290000|2021-07-30 13:04:50|14871.8|14869.8|14871.3|14869.3|14872.2|14870.2|14870.3|14868.3|16
1627650300000|2021-07-30 13:05:00|14871.4|14869.4|14870|14868|14872.3|14870.3|14870|14868|29
1627650310000|2021-07-30 13:05:10|14869.9|14867.9|14869.9|14867.9|14870.8|14868.8|14868.2|14866.2|78
1627650320000|2021-07-30 13:05:20|14870.2|14868.2|14866.5|14864.5|14870.3|14868.3|14864.9|14862.9|164
1627650330000|2021-07-30 13:05:30|14867|14865|14867|14865|14868|14866|14866.4|14864.4|54
1627650340000|2021-07-30 13:05:40|14867.3|14865.3|14864.4|14862.4|14868.3|14866.3|14864.3|14862.3|113
1627650350000|2021-07-30 13:05:50|14864.7|14862.7|14864.8|14862.8|14865.9|14863.9|14863.9|14861.9|58
1627650360000|2021-07-30 13:06:00|14865|14863|14865.2|14863.2|14865.7|14863.7|14862.3|14860.3|129
1627650370000|2021-07-30 13:06:10|14865.3|14863.3|14866.7|14864.7|14867.4|14865.4|14865.3|14863.3|80
1627650380000|2021-07-30 13:06:20|14866.8|14864.8|14869.4|14867.4|14869.9|14867.9|14866.7|14864.7|77
1627650390000|2021-07-30 13:06:30|14869.5|14867.5|14867.3|14865.3|14869.5|14867.5|14867.3|14865.3|28
1627650400000|2021-07-30 13:06:40|14867.4|14865.4|14867.9|14865.9|14868.4|14866.4|14867.4|14865.4|27
1627650410000|2021-07-30 13:06:50|14867.8|14865.8|14867.4|14865.4|14868.5|14866.5|14867.4|14865.4|36
1627650420000|2021-07-30 13:07:00|14867.5|14865.5|14871.2|14869.2|14871.7|14869.7|14867.5|14865.5|87
1627650430000|2021-07-30 13:07:10|14871.3|14869.3|14872.2|14870.2|14872.2|14870.2|14870.9|14868.9|37
1627650440000|2021-07-30 13:07:20|14872.3|14870.3|14871.5|14869.5|14872.7|14870.7|14871.4|14869.4|30
1627650450000|2021-07-30 13:07:30|14871.7|14869.7|14870.8|14868.8|14871.7|14869.7|14870.4|14868.4|34
1627650460000|2021-07-30 13:07:40|14870.7|14868.7|14867.7|14865.7|14870.8|14868.8|14867.5|14865.5|61
1627650470000|2021-07-30 13:07:50|14867.4|14865.4|14867.9|14865.9|14868.3|14866.3|14866.2|14864.2|57
1627650480000|2021-07-30 13:08:00|14867.8|14865.8|14867.3|14865.3|14868.4|14866.4|14867.3|14865.3|37
1627650490000|2021-07-30 13:08:10|14867.2|14865.2|14868.2|14866.2|14868.2|14866.2|14866.7|14864.7|28
1627650500000|2021-07-30 13:08:20|14867.9|14865.9|14869.3|14867.3|14869.4|14867.4|14867.7|14865.7|26
1627650510000|2021-07-30 13:08:30|14869.2|14867.2|14869.3|14867.3|14870.2|14868.2|14868.9|14866.9|35
1627650520000|2021-07-30 13:08:40|14869.2|14867.2|14869.3|14867.3|14870|14868|14868.5|14866.5|17
1627650530000|2021-07-30 13:08:50|14869.4|14867.4|14869.2|14867.2|14870|14868|14869.2|14867.2|8
1627650540000|2021-07-30 13:09:00|14869|14867|14867.2|14865.2|14869.3|14867.3|14867.2|14865.2|22
1627650550000|2021-07-30 13:09:10|14867.3|14865.3|14870.2|14868.2|14870.3|14868.3|14867.3|14865.3|24
1627650560000|2021-07-30 13:09:20|14870.4|14868.4|14870.3|14868.3|14871.3|14869.3|14869.9|14867.9|36
1627650570000|2021-07-30 13:09:30|14870.5|14868.5|14870.4|14868.4|14870.5|14868.5|14869.4|14867.4|14
1627650580000|2021-07-30 13:09:40|14870.5|14868.5|14867.9|14865.9|14870.7|14868.7|14867.3|14865.3|24
1627650590000|2021-07-30 13:09:50|14867.8|14865.8|14867.8|14865.8|14868.4|14866.4|14867.8|14865.8|10
1627650600000|2021-07-30 13:10:00|14867.7|14865.7|14869.9|14867.9|14870.3|14868.3|14867.7|14865.7|35
1627650610000|2021-07-30 13:10:10|14870|14868|14869.9|14867.9|14870.2|14868.2|14869.4|14867.4|6
1627650620000|2021-07-30 13:10:20|14870|14868|14871.5|14869.5|14871.5|14869.5|14869.9|14867.9|40
1627650630000|2021-07-30 13:10:30|14871.4|14869.4|14871|14869|14871.5|14869.5|14870.4|14868.4|32
1627650640000|2021-07-30 13:10:40|14871.2|14869.2|14871.2|14869.2|14871.7|14869.7|14871|14869|19
1627650650000|2021-07-30 13:10:50|14871.3|14869.3|14872.4|14870.4|14872.4|14870.4|14871|14869|25
1627650660000|2021-07-30 13:11:00|14872.5|14870.5|14872.4|14870.4|14872.7|14870.7|14872.2|14870.2|22
1627650670000|2021-07-30 13:11:10|14872.5|14870.5|14870.3|14868.3|14872.9|14870.9|14869.2|14867.2|33
1627650680000|2021-07-30 13:11:20|14870.2|14868.2|14871.2|14869.2|14871.4|14869.4|14869.7|14867.7|19
1627650690000|2021-07-30 13:11:30|14871.3|14869.3|14872|14870|14872|14870|14871|14869|18
1627650700000|2021-07-30 13:11:40|14871.9|14869.9|14871.7|14869.7|14872.2|14870.2|14871.5|14869.5|10
1627650710000|2021-07-30 13:11:50|14871.9|14869.9|14871|14869|14872|14870|14871|14869|11
1627650720000|2021-07-30 13:12:00|14870.9|14868.9|14870.5|14868.5|14871|14869|14870.2|14868.2|18
1627650730000|2021-07-30 13:12:10|14870.7|14868.7|14870.5|14868.5|14870.7|14868.7|14869.9|14867.9|12
1627650740000|2021-07-30 13:12:20|14870.7|14868.7|14871.4|14869.4|14871.7|14869.7|14870.7|14868.7|11
1627650750000|2021-07-30 13:12:30|14871.3|14869.3|14870.4|14868.4|14871.4|14869.4|14870.3|14868.3|9
1627650760000|2021-07-30 13:12:40|14870.5|14868.5|14870.5|14868.5|14870.9|14868.9|14869.9|14867.9|14
1627650770000|2021-07-30 13:12:50|14870.7|14868.7|14872.2|14870.2|14872.3|14870.3|14870.7|14868.7|29
1627650780000|2021-07-30 13:13:00|14872.3|14870.3|14873.8|14871.8|14874.2|14872.2|14872.2|14870.2|69
1627650790000|2021-07-30 13:13:10|14873.7|14871.7|14873.4|14871.4|14874.3|14872.3|14873.4|14871.4|26
1627650800000|2021-07-30 13:13:20|14873.5|14871.5|14873.7|14871.7|14873.9|14871.9|14873.5|14871.5|12
1627650810000|2021-07-30 13:13:30|14873.8|14871.8|14873.8|14871.8|14874|14872|14873.4|14871.4|22
1627650820000|2021-07-30 13:13:40|14873.9|14871.9|14872.4|14870.4|14874|14872|14872|14870|30
1627650830000|2021-07-30 13:13:50|14872.3|14870.3|14871.7|14869.7|14872.4|14870.4|14871.4|14869.4|19
1627650840000|2021-07-30 13:14:00|14871.5|14869.5|14869.5|14867.5|14871.5|14869.5|14869.5|14867.5|43
1627650850000|2021-07-30 13:14:10|14869.7|14867.7|14870.3|14868.3|14870.7|14868.7|14869.7|14867.7|13
1627650860000|2021-07-30 13:14:20|14870.2|14868.2|14870.7|14868.7|14870.7|14868.7|14870|14868|8
1627650870000|2021-07-30 13:14:30|14870.8|14868.8|14869.9|14867.9|14870.8|14868.8|14869.9|14867.9|11
1627650880000|2021-07-30 13:14:40|14869.7|14867.7|14870|14868|14870.2|14868.2|14869.7|14867.7|7
1627650890000|2021-07-30 13:14:50|14869.9|14867.9|14869|14867|14870|14868|14868.9|14866.9|14
1627650900000|2021-07-30 13:15:00|14868.9|14866.9|14870.7|14868.7|14870.7|14868.7|14868.2|14866.2|68
1627650910000|2021-07-30 13:15:10|14871.2|14869.2|14874|14872|14874.2|14872.2|14871.2|14869.2|48
1627650920000|2021-07-30 13:15:20|14874.2|14872.2|14874.2|14872.2|14874.7|14872.7|14873.7|14871.7|41
1627650930000|2021-07-30 13:15:30|14874.3|14872.3|14873.4|14871.4|14874.5|14872.5|14873.3|14871.3|24
1627650940000|2021-07-30 13:15:40|14873.3|14871.3|14874.7|14872.7|14874.8|14872.8|14873.2|14871.2|40
1627650950000|2021-07-30 13:15:50|14874.8|14872.8|14873.8|14871.8|14875.2|14873.2|14873.8|14871.8|28
1627650960000|2021-07-30 13:16:00|14873.7|14871.7|14872|14870|14873.7|14871.7|14871.9|14869.9|37
1627650970000|2021-07-30 13:16:10|14872.2|14870.2|14873.4|14871.4|14873.4|14871.4|14872.2|14870.2|15
1627650980000|2021-07-30 13:16:20|14873.5|14871.5|14873.9|14871.9|14874|14872|14873.5|14871.5|7
1627650990000|2021-07-30 13:16:30|14874|14872|14874.4|14872.4|14874.8|14872.8|14873.8|14871.8|25
1627651000000|2021-07-30 13:16:40|14874.5|14872.5|14873.7|14871.7|14874.5|14872.5|14873|14871|11
1627651010000|2021-07-30 13:16:50|14873.5|14871.5|14874|14872|14874.7|14872.7|14873.4|14871.4|6
1627651020000|2021-07-30 13:17:00|14874.2|14872.2|14873.9|14871.9|14874.7|14872.7|14873.9|14871.9|7
1627651030000|2021-07-30 13:17:10|14873.8|14871.8|14874.2|14872.2|14874.5|14872.5|14873.7|14871.7|8
1627651040000|2021-07-30 13:17:20|14874|14872|14874.8|14872.8|14874.8|14872.8|14873.7|14871.7|26
1627651050000|2021-07-30 13:17:30|14874.9|14872.9|14873.8|14871.8|14874.9|14872.9|14873.7|14871.7|17
1627651060000|2021-07-30 13:17:40|14873.9|14871.9|14873.4|14871.4|14874.2|14872.2|14871.9|14869.9|70
1627651070000|2021-07-30 13:17:50|14873.5|14871.5|14873|14871|14873.5|14871.5|14872.8|14870.8|4
1627651080000|2021-07-30 13:18:00|14872.9|14870.9|14870.9|14868.9|14873|14871|14870.9|14868.9|35
1627651090000|2021-07-30 13:18:10|14870.8|14868.8|14871.3|14869.3|14871.3|14869.3|14870.4|14868.4|36
1627651100000|2021-07-30 13:18:20|14871.4|14869.4|14871.4|14869.4|14871.7|14869.7|14871.3|14869.3|3
1627651110000|2021-07-30 13:18:30|14871.3|14869.3|14870.4|14868.4|14871.8|14869.8|14869.3|14867.3|63
1627651120000|2021-07-30 13:18:40|14869.9|14867.9|14872.7|14870.7|14872.7|14870.7|14869.9|14867.9|26
1627651130000|2021-07-30 13:18:50|14872.9|14870.9|14872|14870|14872.9|14870.9|14871.8|14869.8|7
1627651140000|2021-07-30 13:19:00|14871.9|14869.9|14872.7|14870.7|14872.7|14870.7|14871.7|14869.7|12
1627651150000|2021-07-30 13:19:10|14873|14871|14875.3|14873.3|14875.3|14873.3|14873|14871|46
1627651160000|2021-07-30 13:19:20|14875.4|14873.4|14875.7|14873.7|14875.7|14873.7|14874.7|14872.7|28
1627651170000|2021-07-30 13:19:30|14875.8|14873.8|14876.8|14874.8|14876.8|14874.8|14875.8|14873.8|44
1627651180000|2021-07-30 13:19:40|14876.9|14874.9|14875.5|14873.5|14876.9|14874.9|14875.5|14873.5|19
1627651190000|2021-07-30 13:19:50|14875.7|14873.7|14874.7|14872.7|14875.7|14873.7|14874.5|14872.5|11
1627651200000|2021-07-30 13:20:00|14874.9|14872.9|14874.9|14872.9|14875.2|14873.2|14874.4|14872.4|15
1627651210000|2021-07-30 13:20:10|14875.3|14873.3|14875|14873|14875.4|14873.4|14874.7|14872.7|15
1627651220000|2021-07-30 13:20:20|14874.9|14872.9|14873.8|14871.8|14874.9|14872.9|14873.8|14871.8|24
1627651230000|2021-07-30 13:20:30|14874.3|14872.3|14874.8|14872.8|14874.8|14872.8|14874|14872|23
1627651240000|2021-07-30 13:20:40|14874.7|14872.7|14874.7|14872.7|14874.8|14872.8|14874.3|14872.3|20
1627651250000|2021-07-30 13:20:50|14874.8|14872.8|14873.5|14871.5|14875|14873|14873.2|14871.2|26
1627651260000|2021-07-30 13:21:00|14873.7|14871.7|14874.7|14872.7|14874.7|14872.7|14873.7|14871.7|22
1627651270000|2021-07-30 13:21:10|14874.8|14872.8|14876.5|14874.5|14876.7|14874.7|14874.8|14872.8|31
1627651280000|2021-07-30 13:21:20|14876.4|14874.4|14876.4|14874.4|14876.8|14874.8|14876.3|14874.3|20
1627651290000|2021-07-30 13:21:30|14876.3|14874.3|14875.3|14873.3|14876.3|14874.3|14875.3|14873.3|33
1627651300000|2021-07-30 13:21:40|14875|14873|14874.8|14872.8|14875|14873|14873.9|14871.9|16
1627651310000|2021-07-30 13:21:50|14874.9|14872.9|14874.8|14872.8|14875.4|14873.4|14874.7|14872.7|3
1627651320000|2021-07-30 13:22:00|14874.9|14872.9|14875.8|14873.8|14876.2|14874.2|14874.9|14872.9|20
1627651330000|2021-07-30 13:22:10|14875.9|14873.9|14876.7|14874.7|14877.2|14875.2|14875.9|14873.9|34
1627651340000|2021-07-30 13:22:20|14876.8|14874.8|14877.9|14875.9|14878.8|14876.8|14876.7|14874.7|71
1627651350000|2021-07-30 13:22:30|14877.8|14875.8|14878|14876|14878.7|14876.7|14877.5|14875.5|33
1627651360000|2021-07-30 13:22:40|14877.9|14875.9|14878.2|14876.2|14878.3|14876.3|14877.9|14875.9|14
1627651370000|2021-07-30 13:22:50|14878|14876|14879|14877|14879|14877|14877.9|14875.9|15
1627651380000|2021-07-30 13:23:00|14878.9|14876.9|14878.8|14876.8|14879.3|14877.3|14878.5|14876.5|22
1627651390000|2021-07-30 13:23:10|14878.5|14876.5|14878|14876|14878.5|14876.5|14877.8|14875.8|21
1627651400000|2021-07-30 13:23:20|14877.9|14875.9|14876|14874|14877.9|14875.9|14876|14874|20
1627651410000|2021-07-30 13:23:30|14875.4|14873.4|14876.9|14874.9|14877.8|14875.8|14875|14873|60
1627651420000|2021-07-30 13:23:40|14877|14875|14877.7|14875.7|14877.9|14875.9|14876.5|14874.5|30
1627651430000|2021-07-30 13:23:50|14877.5|14875.5|14877.5|14875.5|14878.3|14876.3|14877|14875|18
1627651440000|2021-07-30 13:24:00|14877.3|14875.3|14876.5|14874.5|14877.3|14875.3|14876.3|14874.3|40
1627651450000|2021-07-30 13:24:10|14876.4|14874.4|14875|14873|14876.7|14874.7|14874.3|14872.3|62
1627651460000|2021-07-30 13:24:20|14874.9|14872.9|14874.2|14872.2|14875|14873|14874|14872|16
1627651470000|2021-07-30 13:24:30|14874.3|14872.3|14875.7|14873.7|14876.4|14874.4|14874.3|14872.3|30
1627651480000|2021-07-30 13:24:40|14875.5|14873.5|14875.9|14873.9|14875.9|14873.9|14875.4|14873.4|23
1627651490000|2021-07-30 13:24:50|14876|14874|14876.3|14874.3|14877.2|14875.2|14876|14874|21
1627651500000|2021-07-30 13:25:00|14876.4|14874.4|14875.9|14873.9|14877.7|14875.7|14874.8|14872.8|81
1627651510000|2021-07-30 13:25:10|14875.8|14873.8|14876.4|14874.4|14876.5|14874.5|14875.2|14873.2|13
1627651520000|2021-07-30 13:25:20|14876.5|14874.5|14877.9|14875.9|14878.8|14876.8|14876.5|14874.5|29
1627651530000|2021-07-30 13:25:30|14877|14875|14877.2|14875.2|14877.5|14875.5|14876.9|14874.9|36
1627651540000|2021-07-30 13:25:40|14877.3|14875.3|14879.2|14877.2|14879.3|14877.3|14876.9|14874.9|41
1627651550000|2021-07-30 13:25:50|14879|14877|14878.9|14876.9|14879|14877|14877.5|14875.5|35
1627651560000|2021-07-30 13:26:00|14879|14877|14879.9|14877.9|14880.3|14878.3|14878.7|14876.7|68
1627651570000|2021-07-30 13:26:10|14880|14878|14880.8|14878.8|14880.8|14878.8|14879.8|14877.8|28
1627651580000|2021-07-30 13:26:20|14880.9|14878.9|14882|14880|14882.3|14880.3|14880.9|14878.9|57
1627651590000|2021-07-30 13:26:30|14882.2|14880.2|14882|14880|14882.3|14880.3|14881.5|14879.5|33
1627651600000|2021-07-30 13:26:40|14881.9|14879.9|14881.3|14879.3|14882|14880|14881.2|14879.2|17
1627651610000|2021-07-30 13:26:50|14880.8|14878.8|14880.8|14878.8|14881.4|14879.4|14880.7|14878.7|18
1627651620000|2021-07-30 13:27:00|14880.9|14878.9|14882|14880|14883|14881|14880.8|14878.8|46
1627651630000|2021-07-30 13:27:10|14881.9|14879.9|14882.4|14880.4|14883.2|14881.2|14881.7|14879.7|42
1627651640000|2021-07-30 13:27:20|14882.3|14880.3|14883.3|14881.3|14884.8|14882.8|14882.3|14880.3|117
1627651650000|2021-07-30 13:27:30|14883.4|14881.4|14880.3|14878.3|14884.2|14882.2|14879.4|14877.4|103
1627651660000|2021-07-30 13:27:40|14880.4|14878.4|14879.8|14877.8|14881.2|14879.2|14879|14877|32
1627651670000|2021-07-30 13:27:50|14879.9|14877.9|14880.5|14878.5|14881.4|14879.4|14879.8|14877.8|37
1627651680000|2021-07-30 13:28:00|14880.7|14878.7|14881.7|14879.7|14881.7|14879.7|14878|14876|180
1627651690000|2021-07-30 13:28:10|14881.5|14879.5|14881.5|14879.5|14883.4|14881.4|14881.5|14879.5|30
1627651700000|2021-07-30 13:28:20|14881.8|14879.8|14882|14880|14882.2|14880.2|14880.8|14878.8|18
1627651710000|2021-07-30 13:28:30|14882.2|14880.2|14881.5|14879.5|14883.4|14881.4|14881.2|14879.2|45
1627651720000|2021-07-30 13:28:40|14881.7|14879.7|14882.2|14880.2|14882.5|14880.5|14881.7|14879.7|11
1627651730000|2021-07-30 13:28:50|14882.3|14880.3|14881.2|14879.2|14882.4|14880.4|14880.8|14878.8|24
1627651740000|2021-07-30 13:29:00|14881|14879|14882|14880|14882.5|14880.5|14880.2|14878.2|50
1627651750000|2021-07-30 13:29:10|14882.2|14880.2|14882.5|14880.5|14884.3|14882.3|14882.2|14880.2|73
1627651760000|2021-07-30 13:29:20|14882.3|14880.3|14880|14878|14882.3|14880.3|14879.9|14877.9|32
1627651770000|2021-07-30 13:29:30|14879.9|14877.9|14880.3|14878.3|14880.3|14878.3|14878.3|14876.3|40
1627651780000|2021-07-30 13:29:40|14880.4|14878.4|14879.8|14877.8|14881.3|14879.3|14879.4|14877.4|49
1627651790000|2021-07-30 13:29:50|14879.7|14877.7|14878.8|14876.8|14880.5|14878.5|14878.5|14876.5|115
1627651800000|2021-07-30 13:30:00|14877.9|14876.9|14884.9|14883.9|14886|14885|14876.2|14875.2|1327
1627651810000|2021-07-30 13:30:10|14884.7|14883.7|14887.4|14886.4|14887.8|14886.8|14881.3|14880.3|659
1627651820000|2021-07-30 13:30:20|14887.2|14886.2|14898.9|14897.9|14899.2|14898.2|14884.8|14883.8|1055
1627651830000|2021-07-30 13:30:30|14899.3|14898.3|14900.4|14899.4|14902.4|14901.4|14897.4|14896.4|707
1627651840000|2021-07-30 13:30:40|14900.3|14899.3|14901.5|14900.5|14905.8|14904.8|14897.8|14896.8|871
1627651850000|2021-07-30 13:30:50|14901.3|14900.3|14906.3|14905.3|14914.3|14913.3|14900.9|14899.9|1543
1627651860000|2021-07-30 13:31:00|14906|14905|14913.8|14912.8|14915.3|14914.3|14903.3|14902.3|854
1627651870000|2021-07-30 13:31:10|14913.5|14912.5|14924.4|14923.4|14925.3|14924.3|14913.3|14912.3|939
1627651880000|2021-07-30 13:31:20|14924.3|14923.3|14920.3|14919.3|14927.8|14926.8|14919.4|14918.4|1309
1627651890000|2021-07-30 13:31:30|14919.3|14918.3|14918|14917|14919.7|14918.7|14915.9|14914.9|557
1627651900000|2021-07-30 13:31:40|14918.3|14917.3|14918.2|14917.2|14921.2|14920.2|14916.5|14915.5|411
1627651910000|2021-07-30 13:31:50|14918.9|14917.9|14915.3|14914.3|14920.3|14919.3|14914.5|14913.5|470
1627651920000|2021-07-30 13:32:00|14915.2|14914.2|14909.8|14908.8|14915.4|14914.4|14907.3|14906.3|947
1627651930000|2021-07-30 13:32:10|14910|14909|14903|14902|14910.5|14909.5|14902|14901|727
1627651940000|2021-07-30 13:32:20|14903.2|14902.2|14907|14906|14910.8|14909.8|14901.8|14900.8|630
1627651950000|2021-07-30 13:32:30|14907.3|14906.3|14901.3|14900.3|14907.5|14906.5|14901.2|14900.2|719
1627651960000|2021-07-30 13:32:40|14899.5|14898.5|14896.8|14895.8|14903|14902|14895.8|14894.8|635
1627651970000|2021-07-30 13:32:50|14897|14896|14892.8|14891.8|14899|14898|14891.5|14890.5|672
1627651980000|2021-07-30 13:33:00|14893|14892|14893.5|14892.5|14898.5|14897.5|14892|14891|710
1627651990000|2021-07-30 13:33:10|14893.8|14892.8|14889.5|14888.5|14894.9|14893.9|14887.9|14886.9|651
1627652000000|2021-07-30 13:33:20|14889.7|14888.7|14891.3|14890.3|14891.7|14890.7|14886.8|14885.8|453
1627652010000|2021-07-30 13:33:30|14891.8|14890.8|14898.2|14897.2|14898.2|14897.2|14891.8|14890.8|484
1627652020000|2021-07-30 13:33:40|14898.3|14897.3|14894.5|14893.5|14899.9|14898.9|14894|14893|568
1627652030000|2021-07-30 13:33:50|14894.3|14893.3|14896.3|14895.3|14897.5|14896.5|14893.4|14892.4|388
1627652040000|2021-07-30 13:34:00|14896|14895|14897|14896|14898|14897|14893.3|14892.3|560
1627652050000|2021-07-30 13:34:10|14896.3|14895.3|14900|14899|14904.3|14903.3|14896.3|14895.3|669
1627652060000|2021-07-30 13:34:20|14900.3|14899.3|14904|14903|14908.9|14907.9|14900|14899|918
1627652070000|2021-07-30 13:34:30|14905.3|14904.3|14900|14899|14905.3|14904.3|14899.2|14898.2|433
1627652080000|2021-07-30 13:34:40|14900.3|14899.3|14904|14903|14908|14907|14900.2|14899.2|523
1627652090000|2021-07-30 13:34:50|14904.3|14903.3|14905.2|14904.2|14906.8|14905.8|14902.7|14901.7|289
1627652100000|2021-07-30 13:35:00|14905.5|14904.5|14901.8|14900.8|14906|14905|14898.4|14897.4|603
1627652110000|2021-07-30 13:35:10|14901.5|14900.5|14910.8|14909.8|14911|14910|14899.8|14898.8|485
1627652120000|2021-07-30 13:35:20|14910.9|14909.9|14912.5|14911.5|14912.5|14911.5|14908.8|14907.8|485
1627652130000|2021-07-30 13:35:30|14911.5|14910.5|14918.8|14917.8|14918.8|14917.8|14911|14910|718
1627652140000|2021-07-30 13:35:40|14918.5|14917.5|14918|14917|14919.8|14918.8|14915.7|14914.7|621
1627652150000|2021-07-30 13:35:50|14918.5|14917.5|14911.3|14910.3|14921.8|14920.8|14908.5|14907.5|745
1627652160000|2021-07-30 13:36:00|14909.5|14908.5|14915|14914|14915.8|14914.8|14909.5|14908.5|437
1627652170000|2021-07-30 13:36:10|14914.9|14913.9|14922.3|14921.3|14923.4|14922.4|14914.8|14913.8|488
1627652180000|2021-07-30 13:36:20|14921.5|14920.5|14919.3|14918.3|14924.4|14923.4|14919.3|14918.3|558
1627652190000|2021-07-30 13:36:30|14919.5|14918.5|14918.3|14917.3|14921.3|14920.3|14917.4|14916.4|338
1627652200000|2021-07-30 13:36:40|14918.5|14917.5|14919.7|14918.7|14919.7|14918.7|14915.3|14914.3|343
1627652210000|2021-07-30 13:36:50|14919.8|14918.8|14925|14924|14925.5|14924.5|14918.5|14917.5|492
1627652220000|2021-07-30 13:37:00|14925.3|14924.3|14921.5|14920.5|14928|14927|14921.5|14920.5|673
1627652230000|2021-07-30 13:37:10|14920.8|14919.8|14919|14918|14921.8|14920.8|14916.9|14915.9|438
1627652240000|2021-07-30 13:37:20|14918.8|14917.8|14918|14917|14919.8|14918.8|14915.3|14914.3|392
1627652250000|2021-07-30 13:37:30|14918.2|14917.2|14924.7|14923.7|14926.2|14925.2|14917.9|14916.9|437
1627652260000|2021-07-30 13:37:40|14924.5|14923.5|14923.7|14922.7|14924.8|14923.8|14919.8|14918.8|278
1627652270000|2021-07-30 13:37:50|14923.8|14922.8|14916.5|14915.5|14924.2|14923.2|14915.3|14914.3|909
1627652280000|2021-07-30 13:38:00|14916|14915|14916.5|14915.5|14920.7|14919.7|14916|14915|454
1627652290000|2021-07-30 13:38:10|14916|14915|14917.3|14916.3|14917.3|14916.3|14913|14912|426
1627652300000|2021-07-30 13:38:20|14917.8|14916.8|14914.2|14913.2|14918.3|14917.3|14910.2|14909.2|821
1627652310000|2021-07-30 13:38:30|14913.7|14912.7|14908.9|14907.9|14914.7|14913.7|14906.7|14905.7|703
1627652320000|2021-07-30 13:38:40|14908.2|14907.2|14909.5|14908.5|14912.4|14911.4|14907.5|14906.5|422
1627652330000|2021-07-30 13:38:50|14909.3|14908.3|14907.7|14906.7|14910.8|14909.8|14907|14906|246
1627652340000|2021-07-30 13:39:00|14907.8|14906.8|14905.5|14904.5|14910.2|14909.2|14903.7|14902.7|352
1627652350000|2021-07-30 13:39:10|14905.3|14904.3|14906|14905|14906.8|14905.8|14903.2|14902.2|280
1627652360000|2021-07-30 13:39:20|14905.7|14904.7|14912.3|14911.3|14912.3|14911.3|14905.2|14904.2|253
1627652370000|2021-07-30 13:39:30|14911.3|14910.3|14907.3|14906.3|14912.4|14911.4|14906.5|14905.5|497
1627652380000|2021-07-30 13:39:40|14906.9|14905.9|14907.8|14906.8|14909.8|14908.8|14906.7|14905.7|111
1627652390000|2021-07-30 13:39:50|14908|14907|14905.8|14904.8|14908.3|14907.3|14904.3|14903.3|381
1627652400000|2021-07-30 13:40:00|14905.4|14904.4|14911.4|14910.4|14914.2|14913.2|14905|14904|504
1627652410000|2021-07-30 13:40:10|14911.8|14910.8|14914.8|14913.8|14916.8|14915.8|14911.2|14910.2|442
1627652420000|2021-07-30 13:40:20|14914.7|14913.7|14909.3|14908.3|14914.8|14913.8|14908.3|14907.3|253
1627652430000|2021-07-30 13:40:30|14909.4|14908.4|14907.5|14906.5|14910|14909|14906.9|14905.9|158
1627652440000|2021-07-30 13:40:40|14907.4|14906.4|14905.8|14904.8|14908.8|14907.8|14905.7|14904.7|244
1627652450000|2021-07-30 13:40:50|14905.7|14904.7|14903.5|14902.5|14906.7|14905.7|14901.9|14900.9|450
1627652460000|2021-07-30 13:41:00|14903|14902|14909.7|14908.7|14910.4|14909.4|14903|14902|633
1627652470000|2021-07-30 13:41:10|14910.3|14909.3|14907.9|14906.9|14910.5|14909.5|14905.8|14904.8|554
1627652480000|2021-07-30 13:41:20|14907.8|14906.8|14905|14904|14908.3|14907.3|14901.3|14900.3|505
1627652490000|2021-07-30 13:41:30|14906|14905|14902.3|14901.3|14906.4|14905.4|14901.8|14900.8|136
1627652500000|2021-07-30 13:41:40|14902.4|14901.4|14907.8|14906.8|14908.4|14907.4|14902.2|14901.2|183
1627652510000|2021-07-30 13:41:50|14908|14907|14907.7|14906.7|14908.2|14907.2|14904.9|14903.9|114
1627652520000|2021-07-30 13:42:00|14907.2|14906.2|14905.4|14904.4|14907.3|14906.3|14904.2|14903.2|168
1627652530000|2021-07-30 13:42:10|14905.5|14904.5|14907.8|14906.8|14907.8|14906.8|14902.3|14901.3|253
1627652540000|2021-07-30 13:42:20|14908|14907|14907.7|14906.7|14910|14909|14907.3|14906.3|239
1627652550000|2021-07-30 13:42:30|14907.8|14906.8|14908.2|14907.2|14909.5|14908.5|14907|14906|194
1627652560000|2021-07-30 13:42:40|14907.8|14906.8|14915.8|14914.8|14915.8|14914.8|14907.2|14906.2|452
1627652570000|2021-07-30 13:42:50|14915.7|14914.7|14913.5|14912.5|14915.8|14914.8|14911.5|14910.5|220
1627652580000|2021-07-30 13:43:00|14913.8|14912.8|14919.8|14918.8|14920.5|14919.5|14913.2|14912.2|519
1627652590000|2021-07-30 13:43:10|14919.5|14918.5|14926.4|14925.4|14926.8|14925.8|14919.3|14918.3|633
1627652600000|2021-07-30 13:43:20|14926.5|14925.5|14927.3|14926.3|14930|14929|14925.9|14924.9|671
1627652610000|2021-07-30 13:43:30|14927.8|14926.8|14927.5|14926.5|14930|14929|14925.5|14924.5|279
1627652620000|2021-07-30 13:43:40|14927.8|14926.8|14926.8|14925.8|14929.8|14928.8|14926.8|14925.8|226
1627652630000|2021-07-30 13:43:50|14927.3|14926.3|14926.3|14925.3|14927.9|14926.9|14925.3|14924.3|185
1627652640000|2021-07-30 13:44:00|14926.8|14925.8|14923.5|14922.5|14927.8|14926.8|14923|14922|275
1627652650000|2021-07-30 13:44:10|14923.4|14922.4|14924.2|14923.2|14926.7|14925.7|14923.4|14922.4|204
1627652660000|2021-07-30 13:44:20|14924.3|14923.3|14924.8|14923.8|14926.3|14925.3|14922.5|14921.5|192
1627652670000|2021-07-30 13:44:30|14925|14924|14924.8|14923.8|14927|14926|14923.8|14922.8|182
1627652680000|2021-07-30 13:44:40|14924.5|14923.5|14922|14921|14925.5|14924.5|14919.8|14918.8|588
1627652690000|2021-07-30 13:44:50|14922.3|14921.3|14923.8|14922.8|14924|14923|14921|14920|271
1627652700000|2021-07-30 13:45:00|14923.7|14922.7|14932|14931|14932|14931|14920.4|14919.4|741
1627652710000|2021-07-30 13:45:10|14932.2|14931.2|14934.3|14933.3|14934.5|14933.5|14930|14929|601
1627652720000|2021-07-30 13:45:20|14934.4|14933.4|14931|14930|14934.4|14933.4|14929.5|14928.5|405
1627652730000|2021-07-30 13:45:30|14930.8|14929.8|14936.9|14935.9|14937.7|14936.7|14929.2|14928.2|431
1627652740000|2021-07-30 13:45:40|14936.5|14935.5|14931.8|14930.8|14936.7|14935.7|14931.2|14930.2|335
1627652750000|2021-07-30 13:45:50|14931.5|14930.5|14932|14931|14934|14933|14931|14930|220
1627652760000|2021-07-30 13:46:00|14931.8|14930.8|14933|14932|14933.7|14932.7|14929.5|14928.5|277
1627652770000|2021-07-30 13:46:10|14933.2|14932.2|14936.8|14935.8|14938.4|14937.4|14933|14932|289
1627652780000|2021-07-30 13:46:20|14936.5|14935.5|14937.8|14936.8|14939.2|14938.2|14935.3|14934.3|247
1627652790000|2021-07-30 13:46:30|14937.7|14936.7|14937.3|14936.3|14939.2|14938.2|14936.4|14935.4|247
1627652800000|2021-07-30 13:46:40|14937.4|14936.4|14936.5|14935.5|14939|14938|14935.5|14934.5|253
1627652810000|2021-07-30 13:46:50|14937|14936|14942.5|14941.5|14942.8|14941.8|14936|14935|401
1627652820000|2021-07-30 13:47:00|14942.7|14941.7|14944.5|14943.5|14947.9|14946.9|14942|14941|808
1627652830000|2021-07-30 13:47:10|14944.4|14943.4|14943.4|14942.4|14944.9|14943.9|14941.4|14940.4|331
1627652840000|2021-07-30 13:47:20|14943.7|14942.7|14942.8|14941.8|14944|14943|14941|14940|310
1627652850000|2021-07-30 13:47:30|14943|14942|14942.3|14941.3|14944.4|14943.4|14941.7|14940.7|183
1627652860000|2021-07-30 13:47:40|14942.5|14941.5|14939.5|14938.5|14943.5|14942.5|14938.7|14937.7|366
1627652870000|2021-07-30 13:47:50|14939.7|14938.7|14940|14939|14940.7|14939.7|14938.2|14937.2|319
1627652880000|2021-07-30 13:48:00|14940.3|14939.3|14938.2|14937.2|14941.8|14940.8|14938.2|14937.2|251
1627652890000|2021-07-30 13:48:10|14938.3|14937.3|14938.7|14937.7|14939.8|14938.8|14937.8|14936.8|191
1627652900000|2021-07-30 13:48:20|14938.5|14937.5|14937|14936|14938.7|14937.7|14936|14935|251
1627652910000|2021-07-30 13:48:30|14936.8|14935.8|14940.9|14939.9|14940.9|14939.9|14936|14935|279
1627652920000|2021-07-30 13:48:40|14940.8|14939.8|14941.8|14940.8|14942.9|14941.9|14940.5|14939.5|218
1627652930000|2021-07-30 13:48:50|14941.9|14940.9|14940.2|14939.2|14943.8|14942.8|14939.3|14938.3|178
1627652940000|2021-07-30 13:49:00|14940.3|14939.3|14943.5|14942.5|14945|14944|14937.5|14936.5|745
1627652950000|2021-07-30 13:49:10|14943.3|14942.3|14940|14939|14944.4|14943.4|14939.4|14938.4|238
1627652960000|2021-07-30 13:49:20|14940.2|14939.2|14937.8|14936.8|14940.3|14939.3|14937.5|14936.5|221
1627652970000|2021-07-30 13:49:30|14937.9|14936.9|14936.3|14935.3|14938.4|14937.4|14935.2|14934.2|233
1627652980000|2021-07-30 13:49:40|14936.2|14935.2|14936.3|14935.3|14936.9|14935.9|14933.3|14932.3|277
1627652990000|2021-07-30 13:49:50|14936.4|14935.4|14937|14936|14939|14938|14936.4|14935.4|232
1627653000000|2021-07-30 13:50:00|14936.9|14935.9|14937.5|14936.5|14939.8|14938.8|14936.7|14935.7|269
1627653010000|2021-07-30 13:50:10|14937.3|14936.3|14943|14942|14944.3|14943.3|14935.5|14934.5|366
1627653020000|2021-07-30 13:50:20|14943.2|14942.2|14945|14944|14947.2|14946.2|14942.4|14941.4|306
1627653030000|2021-07-30 13:50:30|14945.2|14944.2|14942.5|14941.5|14946.4|14945.4|14941.3|14940.3|224
1627653040000|2021-07-30 13:50:40|14942.4|14941.4|14945.5|14944.5|14946.4|14945.4|14942|14941|155
1627653050000|2021-07-30 13:50:50|14945.2|14944.2|14947.5|14946.5|14948.4|14947.4|14945|14944|282
1627653060000|2021-07-30 13:51:00|14947.7|14946.7|14947.9|14946.9|14950.5|14949.5|14947.7|14946.7|359
1627653070000|2021-07-30 13:51:10|14948|14947|14946.8|14945.8|14949.8|14948.8|14946.3|14945.3|196
1627653080000|2021-07-30 13:51:20|14946.7|14945.7|14948.3|14947.3|14950.5|14949.5|14946.3|14945.3|403
1627653090000|2021-07-30 13:51:30|14948.4|14947.4|14948.8|14947.8|14951.9|14950.9|14947.5|14946.5|234
1627653100000|2021-07-30 13:51:40|14949|14948|14950.5|14949.5|14950.9|14949.9|14948.4|14947.4|330
1627653110000|2021-07-30 13:51:50|14950.7|14949.7|14949.9|14948.9|14950.9|14949.9|14947.5|14946.5|235
1627653120000|2021-07-30 13:52:00|14949.5|14948.5|14954.5|14953.5|14954.5|14953.5|14949.5|14948.5|393
1627653130000|2021-07-30 13:52:10|14954.4|14953.4|14956.5|14955.5|14957|14956|14954.3|14953.3|386
1627653140000|2021-07-30 13:52:20|14956.3|14955.3|14957.5|14956.5|14957.7|14956.7|14955.4|14954.4|206
1627653150000|2021-07-30 13:52:30|14957.4|14956.4|14955.3|14954.3|14958.2|14957.2|14954|14953|460
1627653160000|2021-07-30 13:52:40|14955.4|14954.4|14951.5|14950.5|14958.3|14957.3|14948|14947|1451
1627653170000|2021-07-30 13:52:50|14951.4|14950.4|14952.2|14951.2|14953.2|14952.2|14950.4|14949.4|249
1627653180000|2021-07-30 13:53:00|14952.3|14951.3|14953.3|14952.3|14953.9|14952.9|14950.9|14949.9|366
1627653190000|2021-07-30 13:53:10|14953.2|14952.2|14949.5|14948.5|14954.5|14953.5|14949.4|14948.4|209
1627653200000|2021-07-30 13:53:20|14949.3|14948.3|14945|14944|14950|14949|14944.5|14943.5|395
1627653210000|2021-07-30 13:53:30|14944.9|14943.9|14942|14941|14946.5|14945.5|14940.9|14939.9|605
1627653220000|2021-07-30 13:53:40|14941.9|14940.9|14941.4|14940.4|14944.9|14943.9|14939.4|14938.4|878
1627653230000|2021-07-30 13:53:50|14941.3|14940.3|14941|14940|14942.3|14941.3|14938.8|14937.8|280
1627653240000|2021-07-30 13:54:00|14940.8|14939.8|14939.5|14938.5|14941|14940|14938.8|14937.8|280
1627653250000|2021-07-30 13:54:10|14939.3|14938.3|14941.5|14940.5|14941.8|14940.8|14938.8|14937.8|227
1627653260000|2021-07-30 13:54:20|14941.4|14940.4|14943.3|14942.3|14944.3|14943.3|14940.5|14939.5|235
1627653270000|2021-07-30 13:54:30|14943.5|14942.5|14946.3|14945.3|14946.8|14945.8|14943|14942|188
1627653280000|2021-07-30 13:54:40|14946.2|14945.2|14944.3|14943.3|14946.5|14945.5|14943|14942|121
1627653290000|2021-07-30 13:54:50|14944.8|14943.8|14945.8|14944.8|14945.8|14944.8|14943.5|14942.5|102
1627653300000|2021-07-30 13:55:00|14946.5|14945.5|14946.3|14945.3|14947.2|14946.2|14945|14944|201
1627653310000|2021-07-30 13:55:10|14946.4|14945.4|14942.5|14941.5|14946.8|14945.8|14942.3|14941.3|219
1627653320000|2021-07-30 13:55:20|14942.8|14941.8|14945.5|14944.5|14947.5|14946.5|14942.3|14941.3|270
1627653330000|2021-07-30 13:55:30|14945.4|14944.4|14949.9|14948.9|14950.3|14949.3|14944.5|14943.5|217
1627653340000|2021-07-30 13:55:40|14950|14949|14952.2|14951.2|14953.4|14952.4|14949.9|14948.9|488
1627653350000|2021-07-30 13:55:50|14952|14951|14949.5|14948.5|14953.5|14952.5|14947.5|14946.5|953
1627653360000|2021-07-30 13:56:00|14948.8|14947.8|14952|14951|14953.8|14952.8|14948.5|14947.5|280
1627653370000|2021-07-30 13:56:10|14952.3|14951.3|14954.2|14953.2|14954.9|14953.9|14951.7|14950.7|219
1627653380000|2021-07-30 13:56:20|14954.3|14953.3|14955.2|14954.2|14956.4|14955.4|14954|14953|214
1627653390000|2021-07-30 13:56:30|14954.8|14953.8|14949.8|14948.8|14956.9|14955.9|14949.5|14948.5|998
1627653400000|2021-07-30 13:56:40|14949.9|14948.9|14951.8|14950.8|14952.5|14951.5|14949.4|14948.4|158
1627653410000|2021-07-30 13:56:50|14951.9|14950.9|14951.2|14950.2|14952.8|14951.8|14949.4|14948.4|241
1627653420000|2021-07-30 13:57:00|14951.3|14950.3|14950|14949|14952.5|14951.5|14948|14947|199
1627653430000|2021-07-30 13:57:10|14949.5|14948.5|14950.2|14949.2|14952|14951|14948.8|14947.8|143
1627653440000|2021-07-30 13:57:20|14950|14949|14948.8|14947.8|14950.9|14949.9|14947.8|14946.8|176
1627653450000|2021-07-30 13:57:30|14948.9|14947.9|14948.5|14947.5|14950.4|14949.4|14946.5|14945.5|214
1627653460000|2021-07-30 13:57:40|14948.8|14947.8|14950.8|14949.8|14950.8|14949.8|14947.7|14946.7|167
1627653470000|2021-07-30 13:57:50|14950.5|14949.5|14950.3|14949.3|14952.4|14951.4|14950.3|14949.3|184
1627653480000|2021-07-30 13:58:00|14950.5|14949.5|14949.8|14948.8|14951.8|14950.8|14948.7|14947.7|146
1627653490000|2021-07-30 13:58:10|14949.9|14948.9|14950|14949|14950.4|14949.4|14948.4|14947.4|128
1627653500000|2021-07-30 13:58:20|14950.2|14949.2|14951.4|14950.4|14951.7|14950.7|14950.2|14949.2|83
1627653510000|2021-07-30 13:58:30|14951.3|14950.3|14952|14951|14952.8|14951.8|14951.3|14950.3|114
1627653520000|2021-07-30 13:58:40|14951.9|14950.9|14952.7|14951.7|14953.5|14952.5|14950.9|14949.9|232
1627653530000|2021-07-30 13:58:50|14952.5|14951.5|14953.7|14952.7|14953.7|14952.7|14951.7|14950.7|201
1627653540000|2021-07-30 13:59:00|14953.9|14952.9|14954.8|14953.8|14954.9|14953.9|14953.4|14952.4|229
1627653550000|2021-07-30 13:59:10|14954.9|14953.9|14955.5|14954.5|14955.8|14954.8|14954.5|14953.5|169
1627653560000|2021-07-30 13:59:20|14955.4|14954.4|14960.8|14959.8|14962.3|14961.3|14955.4|14954.4|731
1627653570000|2021-07-30 13:59:30|14960.9|14959.9|14957.3|14956.3|14961|14960|14956.4|14955.4|204
1627653580000|2021-07-30 13:59:40|14957.4|14956.4|14957|14956|14957.4|14956.4|14954.9|14953.9|273
1627653590000|2021-07-30 13:59:50|14956.9|14955.9|14957.9|14956.9|14959.7|14958.7|14956.9|14955.9|253
1627653600000|2021-07-30 14:00:00|14957.8|14956.8|14962|14961|14964|14963|14957.8|14956.8|382
1627653610000|2021-07-30 14:00:10|14962.3|14961.3|14966.9|14965.9|14969.3|14968.3|14962.2|14961.2|742
1627653620000|2021-07-30 14:00:20|14967.3|14966.3|14968|14967|14969.7|14968.7|14966.2|14965.2|338
1627653630000|2021-07-30 14:00:30|14968.3|14967.3|14972.5|14971.5|14972.5|14971.5|14967.8|14966.8|546
1627653640000|2021-07-30 14:00:40|14972.4|14971.4|14969.5|14968.5|14972.7|14971.7|14968|14967|362
1627653650000|2021-07-30 14:00:50|14969.3|14968.3|14972|14971|14972|14971|14967.7|14966.7|442
1627653660000|2021-07-30 14:01:00|14972.3|14971.3|14970.8|14969.8|14972.5|14971.5|14969.5|14968.5|182
1627653670000|2021-07-30 14:01:10|14971.3|14970.3|14971.5|14970.5|14972.5|14971.5|14969.8|14968.8|190
1627653680000|2021-07-30 14:01:20|14971|14970|14971.8|14970.8|14973|14972|14968.9|14967.9|443
1627653690000|2021-07-30 14:01:30|14971.7|14970.7|14969.4|14968.4|14972.4|14971.4|14969.3|14968.3|122
1627653700000|2021-07-30 14:01:40|14969.3|14968.3|14969.7|14968.7|14969.9|14968.9|14968.7|14967.7|191
1627653710000|2021-07-30 14:01:50|14969.3|14968.3|14969.3|14968.3|14970.8|14969.8|14968.3|14967.3|146
1627653720000|2021-07-30 14:02:00|14969.4|14968.4|14973.9|14972.9|14974.4|14973.4|14969.4|14968.4|332
1627653730000|2021-07-30 14:02:10|14974.7|14973.7|14976|14975|14976|14975|14973.4|14972.4|291
1627653740000|2021-07-30 14:02:20|14976.3|14975.3|14978.3|14977.3|14978.7|14977.7|14974.8|14973.8|558
1627653750000|2021-07-30 14:02:30|14978.2|14977.2|14980|14979|14980.7|14979.7|14976.5|14975.5|478
1627653760000|2021-07-30 14:02:40|14979.9|14978.9|14981.8|14980.8|14983.8|14982.8|14979.9|14978.9|452
1627653770000|2021-07-30 14:02:50|14982|14981|14982.8|14981.8|14982.9|14981.9|14980.9|14979.9|241
1627653780000|2021-07-30 14:03:00|14982.5|14981.5|14984.3|14983.3|14986.2|14985.2|14982.5|14981.5|561
1627653790000|2021-07-30 14:03:10|14984.7|14983.7|14983.3|14982.3|14984.9|14983.9|14981.4|14980.4|262
1627653800000|2021-07-30 14:03:20|14983.2|14982.2|14985.5|14984.5|14985.8|14984.8|14981.9|14980.9|263
1627653810000|2021-07-30 14:03:30|14985.7|14984.7|14983.8|14982.8|14985.8|14984.8|14983.4|14982.4|131
1627653820000|2021-07-30 14:03:40|14983.9|14982.9|14981.9|14980.9|14983.9|14982.9|14981.5|14980.5|200
1627653830000|2021-07-30 14:03:50|14982|14981|14979.5|14978.5|14982.5|14981.5|14979|14978|288
1627653840000|2021-07-30 14:04:00|14979.8|14978.8|14982.7|14981.7|14982.9|14981.9|14979|14978|196
1627653850000|2021-07-30 14:04:10|14982.8|14981.8|14985.8|14984.8|14986.2|14985.2|14982.8|14981.8|260
1627653860000|2021-07-30 14:04:20|14985.9|14984.9|14987.3|14986.3|14987.9|14986.9|14985.9|14984.9|306
1627653870000|2021-07-30 14:04:30|14987.4|14986.4|14987.3|14986.3|14988|14987|14985.5|14984.5|200
1627653880000|2021-07-30 14:04:40|14987.4|14986.4|14988.5|14987.5|14989.7|14988.7|14987|14986|321
1627653890000|2021-07-30 14:04:50|14988.4|14987.4|14987|14986|14989|14988|14986.3|14985.3|248
1627653900000|2021-07-30 14:05:00|14986.2|14985.2|14988.2|14987.2|14988.2|14987.2|14986.2|14985.2|380
1627653910000|2021-07-30 14:05:10|14988|14987|14984.8|14983.8|14989.2|14988.2|14984.8|14983.8|297
1627653920000|2021-07-30 14:05:20|14984.3|14983.3|14985|14984|14986.5|14985.5|14984|14983|431
1627653930000|2021-07-30 14:05:30|14985.2|14984.2|14984.9|14983.9|14985.9|14984.9|14983.3|14982.3|322
1627653940000|2021-07-30 14:05:40|14984.4|14983.4|14984.5|14983.5|14985.8|14984.8|14983.4|14982.4|148
1627653950000|2021-07-30 14:05:50|14984.4|14983.4|14985.4|14984.4|14985.4|14984.4|14983.9|14982.9|149
1627653960000|2021-07-30 14:06:00|14985.3|14984.3|14987.9|14986.9|14988|14987|14985|14984|264
1627653970000|2021-07-30 14:06:10|14988.2|14987.2|14984.9|14983.9|14988.2|14987.2|14984.8|14983.8|178
1627653980000|2021-07-30 14:06:20|14985.2|14984.2|14982.7|14981.7|14985.5|14984.5|14982|14981|231
1627653990000|2021-07-30 14:06:30|14982.3|14981.3|14982.2|14981.2|14984|14983|14981.8|14980.8|241
1627654000000|2021-07-30 14:06:40|14982|14981|14982.2|14981.2|14982.2|14981.2|14980.7|14979.7|244
1627654010000|2021-07-30 14:06:50|14982.3|14981.3|14980|14979|14982.3|14981.3|14980|14979|189
1627654020000|2021-07-30 14:07:00|14980.3|14979.3|14983.8|14982.8|14984|14983|14980.3|14979.3|274
1627654030000|2021-07-30 14:07:10|14983.9|14982.9|14981.8|14980.8|14983.9|14982.9|14981.2|14980.2|156
1627654040000|2021-07-30 14:07:20|14981.9|14980.9|14981.8|14980.8|14982.5|14981.5|14981.2|14980.2|208
1627654050000|2021-07-30 14:07:30|14982|14981|14983.3|14982.3|14983.3|14982.3|14981.5|14980.5|75
1627654060000|2021-07-30 14:07:40|14983.2|14982.2|14983.9|14982.9|14985|14984|14983|14982|165
1627654070000|2021-07-30 14:07:50|14983.8|14982.8|14983.3|14982.3|14985.2|14984.2|14983.3|14982.3|231
1627654080000|2021-07-30 14:08:00|14983.4|14982.4|14982|14981|14984.4|14983.4|14981.9|14980.9|140
1627654090000|2021-07-30 14:08:10|14982.2|14981.2|14983.3|14982.3|14983.5|14982.5|14980.9|14979.9|151
1627654100000|2021-07-30 14:08:20|14983.5|14982.5|14985.5|14984.5|14986.3|14985.3|14983.4|14982.4|173
1627654110000|2021-07-30 14:08:30|14985.4|14984.4|14987.4|14986.4|14989.2|14988.2|14985.4|14984.4|383
1627654120000|2021-07-30 14:08:40|14987.5|14986.5|14987.2|14986.2|14988|14987|14986.8|14985.8|124
1627654130000|2021-07-30 14:08:50|14987|14986|14985.4|14984.4|14987|14986|14985.2|14984.2|146
1627654140000|2021-07-30 14:09:00|14985.8|14984.8|14987.4|14986.4|14988.5|14987.5|14985.5|14984.5|210
1627654150000|2021-07-30 14:09:10|14987.7|14986.7|14987.2|14986.2|14988|14987|14986.4|14985.4|139
1627654160000|2021-07-30 14:09:20|14986.9|14985.9|14988|14987|14989|14988|14986.8|14985.8|134
1627654170000|2021-07-30 14:09:30|14988.2|14987.2|14984.3|14983.3|14988.3|14987.3|14983.5|14982.5|203
1627654180000|2021-07-30 14:09:40|14984.4|14983.4|14983|14982|14984.9|14983.9|14981.7|14980.7|180
1627654190000|2021-07-30 14:09:50|14983.4|14982.4|14981.3|14980.3|14983.4|14982.4|14978.7|14977.7|363
1627654200000|2021-07-30 14:10:00|14980.7|14979.7|14980.3|14979.3|14982.7|14981.7|14978.8|14977.8|338
1627654210000|2021-07-30 14:10:10|14980.2|14979.2|14983|14982|14983.5|14982.5|14980.2|14979.2|276
1627654220000|2021-07-30 14:10:20|14983.2|14982.2|14978|14977|14983.4|14982.4|14976.5|14975.5|282
1627654230000|2021-07-30 14:10:30|14977.7|14976.7|14975.8|14974.8|14978.3|14977.3|14975.7|14974.7|246
1627654240000|2021-07-30 14:10:40|14975.7|14974.7|14974.5|14973.5|14977.2|14976.2|14974|14973|335
1627654250000|2021-07-30 14:10:50|14975|14974|14973.8|14972.8|14975.7|14974.7|14973.3|14972.3|340
1627654260000|2021-07-30 14:11:00|14973.9|14972.9|14974|14973|14975.2|14974.2|14971.5|14970.5|314
1627654270000|2021-07-30 14:11:10|14974.2|14973.2|14977.5|14976.5|14977.5|14976.5|14973|14972|241
1627654280000|2021-07-30 14:11:20|14977.3|14976.3|14974.2|14973.2|14977.9|14976.9|14973.5|14972.5|138
1627654290000|2021-07-30 14:11:30|14973.8|14972.8|14973.3|14972.3|14974.5|14973.5|14973|14972|138
1627654300000|2021-07-30 14:11:40|14973.4|14972.4|14972.3|14971.3|14973.9|14972.9|14972.3|14971.3|152
1627654310000|2021-07-30 14:11:50|14972.4|14971.4|14973.7|14972.7|14974.2|14973.2|14971|14970|192
1627654320000|2021-07-30 14:12:00|14973.8|14972.8|14972.5|14971.5|14974.4|14973.4|14971.7|14970.7|152
1627654330000|2021-07-30 14:12:10|14972.7|14971.7|14974.5|14973.5|14974.5|14973.5|14972.5|14971.5|140
1627654340000|2021-07-30 14:12:20|14974.7|14973.7|14974|14973|14975.9|14974.9|14973.8|14972.8|233
1627654350000|2021-07-30 14:12:30|14973.9|14972.9|14972.3|14971.3|14973.9|14972.9|14971.5|14970.5|167
1627654360000|2021-07-30 14:12:40|14972.5|14971.5|14973.8|14972.8|14974.5|14973.5|14971.5|14970.5|145
1627654370000|2021-07-30 14:12:50|14973.9|14972.9|14972|14971|14974.3|14973.3|14971.8|14970.8|139
1627654380000|2021-07-30 14:13:00|14971.5|14970.5|14974.3|14973.3|14974.3|14973.3|14970.4|14969.4|244
1627654390000|2021-07-30 14:13:10|14974.2|14973.2|14973|14972|14974.5|14973.5|14971.5|14970.5|281
1627654400000|2021-07-30 14:13:20|14972.9|14971.9|14974.4|14973.4|14974.9|14973.9|14972.5|14971.5|149
1627654410000|2021-07-30 14:13:30|14974.3|14973.3|14972.9|14971.9|14974.4|14973.4|14972.8|14971.8|83
1627654420000|2021-07-30 14:13:40|14972.7|14971.7|14975.3|14974.3|14975.4|14974.4|14972.4|14971.4|121
1627654430000|2021-07-30 14:13:50|14975.4|14974.4|14976.4|14975.4|14977.3|14976.3|14975.2|14974.2|199
1627654440000|2021-07-30 14:14:00|14976.3|14975.3|14979.7|14978.7|14980.5|14979.5|14974.7|14973.7|314
1627654450000|2021-07-30 14:14:10|14979.8|14978.8|14977.7|14976.7|14980|14979|14976|14975|201
1627654460000|2021-07-30 14:14:20|14977.5|14976.5|14978|14977|14979.3|14978.3|14976.7|14975.7|111
1627654470000|2021-07-30 14:14:30|14977.9|14976.9|14980.2|14979.2|14980.4|14979.4|14977.8|14976.8|152
1627654480000|2021-07-30 14:14:40|14980.3|14979.3|14980.4|14979.4|14981.7|14980.7|14979.5|14978.5|192
1627654490000|2021-07-30 14:14:50|14980.3|14979.3|14979.3|14978.3|14980.3|14979.3|14977.8|14976.8|131
1627654500000|2021-07-30 14:15:00|14979|14978|14981.2|14980.2|14983|14982|14978.7|14977.7|299
1627654510000|2021-07-30 14:15:10|14981.5|14980.5|14979.5|14978.5|14981.9|14980.9|14978.8|14977.8|168
1627654520000|2021-07-30 14:15:20|14979.7|14978.7|14979|14978|14980.8|14979.8|14979|14978|120
1627654530000|2021-07-30 14:15:30|14979.2|14978.2|14976.8|14975.8|14980.3|14979.3|14975.9|14974.9|335
1627654540000|2021-07-30 14:15:40|14976.7|14975.7|14974.3|14973.3|14976.7|14975.7|14973.5|14972.5|209
1627654550000|2021-07-30 14:15:50|14974.2|14973.2|14977|14976|14977.2|14976.2|14973.7|14972.7|176
1627654560000|2021-07-30 14:16:00|14976.9|14975.9|14973.9|14972.9|14977.7|14976.7|14973.3|14972.3|164
1627654570000|2021-07-30 14:16:10|14974|14973|14974|14973|14974.7|14973.7|14971.9|14970.9|197
1627654580000|2021-07-30 14:16:20|14974.2|14973.2|14974.9|14973.9|14975.5|14974.5|14973.4|14972.4|114
1627654590000|2021-07-30 14:16:30|14974.8|14973.8|14969.8|14968.8|14975|14974|14969.2|14968.2|319
1627654600000|2021-07-30 14:16:40|14969.4|14968.4|14967.3|14966.3|14970.5|14969.5|14967.3|14966.3|366
1627654610000|2021-07-30 14:16:50|14966.8|14965.8|14967|14966|14967.7|14966.7|14962.5|14961.5|537
1627654620000|2021-07-30 14:17:00|14967.2|14966.2|14970.5|14969.5|14970.5|14969.5|14967.2|14966.2|234
1627654630000|2021-07-30 14:17:10|14970.3|14969.3|14963.4|14962.4|14970.5|14969.5|14963|14962|193
1627654640000|2021-07-30 14:17:20|14963.3|14962.3|14968.8|14967.8|14968.9|14967.9|14963.3|14962.3|389
1627654650000|2021-07-30 14:17:30|14969|14968|14969.8|14968.8|14969.8|14968.8|14966.8|14965.8|186
1627654660000|2021-07-30 14:17:40|14969.9|14968.9|14968.3|14967.3|14970.2|14969.2|14967.7|14966.7|127
1627654670000|2021-07-30 14:17:50|14968.4|14967.4|14968.9|14967.9|14969|14968|14965.3|14964.3|174
1627654680000|2021-07-30 14:18:00|14968.7|14967.7|14968.8|14967.8|14969.2|14968.2|14967.5|14966.5|126
1627654690000|2021-07-30 14:18:10|14968.5|14967.5|14966.5|14965.5|14970.4|14969.4|14966.5|14965.5|244
1627654700000|2021-07-30 14:18:20|14966.8|14965.8|14962.8|14961.8|14967|14966|14961.2|14960.2|450
1627654710000|2021-07-30 14:18:30|14962.5|14961.5|14962.8|14961.8|14965.4|14964.4|14962.3|14961.3|303
1627654720000|2021-07-30 14:18:40|14962.9|14961.9|14960.9|14959.9|14964|14963|14960.2|14959.2|243
1627654730000|2021-07-30 14:18:50|14960.8|14959.8|14959.4|14958.4|14961.7|14960.7|14959.4|14958.4|231
1627654740000|2021-07-30 14:19:00|14959.7|14958.7|14956.3|14955.3|14961.2|14960.2|14955.9|14954.9|553
1627654750000|2021-07-30 14:19:10|14956.4|14955.4|14955.5|14954.5|14957.9|14956.9|14953.9|14952.9|439
1627654760000|2021-07-30 14:19:20|14954.9|14953.9|14953.7|14952.7|14955.5|14954.5|14953|14952|225
1627654770000|2021-07-30 14:19:30|14953.5|14952.5|14953.9|14952.9|14954.8|14953.8|14950.8|14949.8|452
1627654780000|2021-07-30 14:19:40|14953.8|14952.8|14954.3|14953.3|14954.5|14953.5|14951.9|14950.9|195
1627654790000|2021-07-30 14:19:50|14954.4|14953.4|14954.5|14953.5|14955.5|14954.5|14953.3|14952.3|319
1627654800000|2021-07-30 14:20:00|14954.4|14953.4|14955.8|14954.8|14956.9|14955.9|14953.5|14952.5|256
1627654810000|2021-07-30 14:20:10|14955.4|14954.4|14959.8|14958.8|14959.8|14958.8|14955.2|14954.2|320
1627654820000|2021-07-30 14:20:20|14960|14959|14957|14956|14961|14960|14956|14955|187
1627654830000|2021-07-30 14:20:30|14956.9|14955.9|14957.3|14956.3|14959|14958|14956.7|14955.7|101
1627654840000|2021-07-30 14:20:40|14957.2|14956.2|14955.5|14954.5|14958.3|14957.3|14954.3|14953.3|123
1627654850000|2021-07-30 14:20:50|14955.8|14954.8|14956.3|14955.3|14957.9|14956.9|14954.8|14953.8|139
1627654860000|2021-07-30 14:21:00|14956.2|14955.2|14956.9|14955.9|14959.5|14958.5|14956.2|14955.2|154
1627654870000|2021-07-30 14:21:10|14957|14956|14952|14951|14957|14956|14952|14951|337
1627654880000|2021-07-30 14:21:20|14951.9|14950.9|14958.3|14957.3|14958.3|14957.3|14951.9|14950.9|196
1627654890000|2021-07-30 14:21:30|14958.4|14957.4|14955.3|14954.3|14958.4|14957.4|14953.8|14952.8|111
1627654900000|2021-07-30 14:21:40|14955.4|14954.4|14953.9|14952.9|14956.7|14955.7|14953.5|14952.5|111
1627654910000|2021-07-30 14:21:50|14954|14953|14954.9|14953.9|14955|14954|14952.8|14951.8|95
1627654920000|2021-07-30 14:22:00|14954.8|14953.8|14953.9|14952.9|14956.5|14955.5|14952.5|14951.5|172
1627654930000|2021-07-30 14:22:10|14954|14953|14956.3|14955.3|14956.5|14955.5|14953.3|14952.3|152
1627654940000|2021-07-30 14:22:20|14956.2|14955.2|14955.7|14954.7|14956.2|14955.2|14954.5|14953.5|74
1627654950000|2021-07-30 14:22:30|14955.8|14954.8|14958.9|14957.9|14958.9|14957.9|14955.7|14954.7|218
1627654960000|2021-07-30 14:22:40|14959|14958|14955.4|14954.4|14959|14958|14955.3|14954.3|103
1627654970000|2021-07-30 14:22:50|14955.5|14954.5|14958.3|14957.3|14958.9|14957.9|14955.4|14954.4|115
1627654980000|2021-07-30 14:23:00|14958.4|14957.4|14958.2|14957.2|14959.9|14958.9|14957.5|14956.5|236
1627654990000|2021-07-30 14:23:10|14957.9|14956.9|14955.5|14954.5|14958.2|14957.2|14954.8|14953.8|183
1627655000000|2021-07-30 14:23:20|14955.8|14954.8|14954.5|14953.5|14956.5|14955.5|14954.2|14953.2|122
1627655010000|2021-07-30 14:23:30|14954.3|14953.3|14952.8|14951.8|14954.5|14953.5|14952.4|14951.4|257
1627655020000|2021-07-30 14:23:40|14952.7|14951.7|14953.3|14952.3|14954.5|14953.5|14952.3|14951.3|161
1627655030000|2021-07-30 14:23:50|14953.4|14952.4|14955.5|14954.5|14955.5|14954.5|14952.8|14951.8|180
1627655040000|2021-07-30 14:24:00|14955.8|14954.8|14957.3|14956.3|14958.2|14957.2|14955.3|14954.3|173
1627655050000|2021-07-30 14:24:10|14957.5|14956.5|14958|14957|14958.5|14957.5|14957.2|14956.2|144
1627655060000|2021-07-30 14:24:20|14957.9|14956.9|14956.5|14955.5|14959.4|14958.4|14956.5|14955.5|172
1627655070000|2021-07-30 14:24:30|14956.4|14955.4|14952.8|14951.8|14956.4|14955.4|14952.8|14951.8|152
1627655080000|2021-07-30 14:24:40|14952.5|14951.5|14954.7|14953.7|14955.5|14954.5|14952.5|14951.5|187
1627655090000|2021-07-30 14:24:50|14954.8|14953.8|14955.8|14954.8|14955.8|14954.8|14953.2|14952.2|152
1627655100000|2021-07-30 14:25:00|14955.9|14954.9|14949.8|14948.8|14957.3|14956.3|14948.7|14947.7|618
1627655110000|2021-07-30 14:25:10|14949.9|14948.9|14941.3|14940.3|14949.9|14948.9|14940.7|14939.7|1177
1627655120000|2021-07-30 14:25:20|14941.2|14940.2|14949.4|14948.4|14951.3|14950.3|14941.2|14940.2|492
1627655130000|2021-07-30 14:25:30|14949.7|14948.7|14945.4|14944.4|14950.5|14949.5|14945.4|14944.4|189
1627655140000|2021-07-30 14:25:40|14945.3|14944.3|14945.9|14944.9|14946|14945|14941.3|14940.3|364
1627655150000|2021-07-30 14:25:50|14945.8|14944.8|14948.5|14947.5|14948.8|14947.8|14944.9|14943.9|254
1627655160000|2021-07-30 14:26:00|14948.3|14947.3|14951.9|14950.9|14953.5|14952.5|14947.4|14946.4|441
1627655170000|2021-07-30 14:26:10|14951.7|14950.7|14954.3|14953.3|14955.5|14954.5|14951.7|14950.7|255
1627655180000|2021-07-30 14:26:20|14954.2|14953.2|14954.4|14953.4|14955.5|14954.5|14952.9|14951.9|183
1627655190000|2021-07-30 14:26:30|14954.3|14953.3|14957.8|14956.8|14957.9|14956.9|14953.8|14952.8|191
1627655200000|2021-07-30 14:26:40|14957.7|14956.7|14959|14958|14959.8|14958.8|14956.3|14955.3|255
1627655210000|2021-07-30 14:26:50|14959.5|14958.5|14956.5|14955.5|14960.7|14959.7|14955.5|14954.5|223
1627655220000|2021-07-30 14:27:00|14956.3|14955.3|14957.5|14956.5|14957.9|14956.9|14953.5|14952.5|209
1627655230000|2021-07-30 14:27:10|14957.4|14956.4|14957.9|14956.9|14957.9|14956.9|14955.3|14954.3|98
1627655240000|2021-07-30 14:27:20|14958|14957|14959.9|14958.9|14960.4|14959.4|14958|14957|141
1627655250000|2021-07-30 14:27:30|14959.8|14958.8|14949|14948|14959.8|14958.8|14948.3|14947.3|920
1627655260000|2021-07-30 14:27:40|14949.3|14948.3|14948.3|14947.3|14951.2|14950.2|14946.4|14945.4|309
1627655270000|2021-07-30 14:27:50|14948.4|14947.4|14949.3|14948.3|14949.3|14948.3|14947.7|14946.7|124
1627655280000|2021-07-30 14:28:00|14949.2|14948.2|14951.3|14950.3|14952.7|14951.7|14948|14947|166
1627655290000|2021-07-30 14:28:10|14951.5|14950.5|14951.5|14950.5|14952.7|14951.7|14949.3|14948.3|121
1627655300000|2021-07-30 14:28:20|14951.2|14950.2|14952.3|14951.3|14953.5|14952.5|14949|14948|135
1627655310000|2021-07-30 14:28:30|14952.2|14951.2|14952.8|14951.8|14953.8|14952.8|14951.5|14950.5|40
1627655320000|2021-07-30 14:28:40|14952.7|14951.7|14953|14952|14954.2|14953.2|14952|14951|72
1627655330000|2021-07-30 14:28:50|14953.2|14952.2|14952.3|14951.3|14953.3|14952.3|14951.3|14950.3|69
1627655340000|2021-07-30 14:29:00|14952.5|14951.5|14950.8|14949.8|14952.5|14951.5|14948.3|14947.3|143
1627655350000|2021-07-30 14:29:10|14950.7|14949.7|14955.3|14954.3|14956.3|14955.3|14950.5|14949.5|154
1627655360000|2021-07-30 14:29:20|14955.2|14954.2|14957|14956|14957.3|14956.3|14955|14954|127
1627655370000|2021-07-30 14:29:30|14956.8|14955.8|14951.5|14950.5|14956.9|14955.9|14949.4|14948.4|188
1627655380000|2021-07-30 14:29:40|14951|14950|14948.8|14947.8|14952|14951|14947.2|14946.2|226
1627655390000|2021-07-30 14:29:50|14949|14948|14952.8|14951.8|14953.2|14952.2|14948.7|14947.7|207
1627655400000|2021-07-30 14:30:00|14952.9|14951.9|14950.4|14949.4|14954.7|14953.7|14950.2|14949.2|296
1627655410000|2021-07-30 14:30:10|14950.5|14949.5|14955.5|14954.5|14955.7|14954.7|14950.5|14949.5|145
1627655420000|2021-07-30 14:30:20|14955.7|14954.7|14951.5|14950.5|14956.4|14955.4|14951.3|14950.3|131
1627655430000|2021-07-30 14:30:30|14951.4|14950.4|14950.2|14949.2|14952.8|14951.8|14949.3|14948.3|162
1627655440000|2021-07-30 14:30:40|14950.3|14949.3|14950.2|14949.2|14953|14952|14948.3|14947.3|109
1627655450000|2021-07-30 14:30:50|14950|14949|14949.5|14948.5|14952|14951|14948|14947|61
1627655460000|2021-07-30 14:31:00|14949.8|14948.8|14947.8|14946.8|14950|14949|14947.3|14946.3|167
1627655470000|2021-07-30 14:31:10|14947.9|14946.9|14947|14946|14949|14948|14946.5|14945.5|144
1627655480000|2021-07-30 14:31:20|14947.2|14946.2|14948.7|14947.7|14949.5|14948.5|14947.2|14946.2|83
1627655490000|2021-07-30 14:31:30|14948.3|14947.3|14947.8|14946.8|14949|14948|14947|14946|74
1627655500000|2021-07-30 14:31:40|14947.7|14946.7|14949.9|14948.9|14950|14949|14946.8|14945.8|233
1627655510000|2021-07-30 14:31:50|14950|14949|14954.8|14953.8|14954.8|14953.8|14949.9|14948.9|264
1627655520000|2021-07-30 14:32:00|14954.5|14953.5|14952.5|14951.5|14954.7|14953.7|14948.7|14947.7|195
1627655530000|2021-07-30 14:32:10|14952.4|14951.4|14949.8|14948.8|14952.9|14951.9|14948.4|14947.4|86
1627655540000|2021-07-30 14:32:20|14950|14949|14948.8|14947.8|14951.3|14950.3|14948.4|14947.4|99
1627655550000|2021-07-30 14:32:30|14948.9|14947.9|14949.7|14948.7|14950.9|14949.9|14948.4|14947.4|77
1627655560000|2021-07-30 14:32:40|14949.5|14948.5|14946.3|14945.3|14949.8|14948.8|14946.3|14945.3|194
1627655570000|2021-07-30 14:32:50|14946.2|14945.2|14945.8|14944.8|14946.8|14945.8|14943.8|14942.8|221
1627655580000|2021-07-30 14:33:00|14945.7|14944.7|14944.9|14943.9|14945.7|14944.7|14942.4|14941.4|261
1627655590000|2021-07-30 14:33:10|14944.5|14943.5|14943.7|14942.7|14945.5|14944.5|14942.4|14941.4|143
1627655600000|2021-07-30 14:33:20|14943.8|14942.8|14942.5|14941.5|14944.8|14943.8|14942.5|14941.5|117
1627655610000|2021-07-30 14:33:30|14942.4|14941.4|14938.7|14937.7|14943.9|14942.9|14938.3|14937.3|537
1627655620000|2021-07-30 14:33:40|14938.3|14937.3|14937.8|14936.8|14938.4|14937.4|14934.5|14933.5|533
1627655630000|2021-07-30 14:33:50|14937.5|14936.5|14933|14932|14938.8|14937.8|14932.3|14931.3|335
1627655640000|2021-07-30 14:34:00|14932.2|14931.2|14936.8|14935.8|14937|14936|14930.8|14929.8|492
1627655650000|2021-07-30 14:34:10|14936.5|14935.5|14930.5|14929.5|14936.5|14935.5|14930.3|14929.3|329
1627655660000|2021-07-30 14:34:20|14930.8|14929.8|14933.8|14932.8|14934.7|14933.7|14930.8|14929.8|259
1627655670000|2021-07-30 14:34:30|14934.3|14933.3|14936.7|14935.7|14937|14936|14933|14932|382
1627655680000|2021-07-30 14:34:40|14937|14936|14933.4|14932.4|14937.2|14936.2|14933.4|14932.4|168
1627655690000|2021-07-30 14:34:50|14933.3|14932.3|14936.9|14935.9|14937|14936|14932.4|14931.4|133
1627655700000|2021-07-30 14:35:00|14937.3|14936.3|14934.9|14933.9|14938.4|14937.4|14934.4|14933.4|288
1627655710000|2021-07-30 14:35:10|14935|14934|14935.5|14934.5|14935.5|14934.5|14933.3|14932.3|190
1627655720000|2021-07-30 14:35:20|14935.7|14934.7|14939.4|14938.4|14939.5|14938.5|14934.8|14933.8|142
1627655730000|2021-07-30 14:35:30|14939.3|14938.3|14940|14939|14940|14939|14938.8|14937.8|125
1627655740000|2021-07-30 14:35:40|14940.3|14939.3|14940.7|14939.7|14941.7|14940.7|14939.9|14938.9|163
1627655750000|2021-07-30 14:35:50|14940.8|14939.8|14944|14943|14944|14943|14940.3|14939.3|190
1627655760000|2021-07-30 14:36:00|14943.9|14942.9|14945.5|14944.5|14946.8|14945.8|14942.8|14941.8|475
1627655770000|2021-07-30 14:36:10|14945.8|14944.8|14948.3|14947.3|14949.7|14948.7|14945.5|14944.5|236
1627655780000|2021-07-30 14:36:20|14948.7|14947.7|14948.3|14947.3|14950|14949|14947.7|14946.7|195
1627655790000|2021-07-30 14:36:30|14948|14947|14951.5|14950.5|14952.2|14951.2|14947.7|14946.7|171
1627655800000|2021-07-30 14:36:40|14951.7|14950.7|14954.8|14953.8|14955.2|14954.2|14950.3|14949.3|244
1627655810000|2021-07-30 14:36:50|14954.7|14953.7|14950.7|14949.7|14955|14954|14950|14949|196
1627655820000|2021-07-30 14:37:00|14950.8|14949.8|14945.8|14944.8|14951.8|14950.8|14945.8|14944.8|222
1627655830000|2021-07-30 14:37:10|14945.9|14944.9|14951.4|14950.4|14951.9|14950.9|14945.7|14944.7|196
1627655840000|2021-07-30 14:37:20|14951.3|14950.3|14948.5|14947.5|14951.3|14950.3|14946.5|14945.5|139
1627655850000|2021-07-30 14:37:30|14948.8|14947.8|14947.4|14946.4|14948.9|14947.9|14946.7|14945.7|79
1627655860000|2021-07-30 14:37:40|14947.5|14946.5|14945|14944|14948.3|14947.3|14944.5|14943.5|124
1627655870000|2021-07-30 14:37:50|14945.2|14944.2|14942.3|14941.3|14946|14945|14942.2|14941.2|183
1627655880000|2021-07-30 14:38:00|14942.4|14941.4|14948|14947|14948|14947|14942.4|14941.4|140
1627655890000|2021-07-30 14:38:10|14948.3|14947.3|14946|14945|14948.3|14947.3|14943.9|14942.9|91
1627655900000|2021-07-30 14:38:20|14945.9|14944.9|14944.4|14943.4|14946.5|14945.5|14943.3|14942.3|63
1627655910000|2021-07-30 14:38:30|14944.5|14943.5|14943.3|14942.3|14944.5|14943.5|14942.3|14941.3|105
1627655920000|2021-07-30 14:38:40|14943.2|14942.2|14940.5|14939.5|14944.3|14943.3|14940.2|14939.2|136
1627655930000|2021-07-30 14:38:50|14940.7|14939.7|14938|14937|14941|14940|14937|14936|266
1627655940000|2021-07-30 14:39:00|14937.8|14936.8|14942.3|14941.3|14942.5|14941.5|14937.5|14936.5|142
1627655950000|2021-07-30 14:39:10|14941.9|14940.9|14941.4|14940.4|14945|14944|14941.2|14940.2|155
1627655960000|2021-07-30 14:39:20|14941.5|14940.5|14943|14942|14943.8|14942.8|14941.3|14940.3|123
1627655970000|2021-07-30 14:39:30|14943.2|14942.2|14941.2|14940.2|14944|14943|14941|14940|96
1627655980000|2021-07-30 14:39:40|14941|14940|14942.7|14941.7|14942.8|14941.8|14940|14939|139
1627655990000|2021-07-30 14:39:50|14942.5|14941.5|14944.2|14943.2|14944.3|14943.3|14941.8|14940.8|110
1627656000000|2021-07-30 14:40:00|14944|14943|14946.3|14945.3|14946.7|14945.7|14942|14941|336
1627656010000|2021-07-30 14:40:10|14946.4|14945.4|14947.2|14946.2|14947.9|14946.9|14944.7|14943.7|169
1627656020000|2021-07-30 14:40:20|14947.3|14946.3|14947.8|14946.8|14947.8|14946.8|14945.5|14944.5|90
1627656030000|2021-07-30 14:40:30|14948.5|14947.5|14948.9|14947.9|14949|14948|14946.8|14945.8|134
1627656040000|2021-07-30 14:40:40|14948.8|14947.8|14949.7|14948.7|14951|14950|14948|14947|225
1627656050000|2021-07-30 14:40:50|14949.8|14948.8|14951.8|14950.8|14952.3|14951.3|14949.8|14948.8|218
1627656060000|2021-07-30 14:41:00|14951.7|14950.7|14953.8|14952.8|14954.9|14953.9|14950.5|14949.5|399
1627656070000|2021-07-30 14:41:10|14953.7|14952.7|14956.3|14955.3|14957.3|14956.3|14953.5|14952.5|348
1627656080000|2021-07-30 14:41:20|14956|14955|14954.3|14953.3|14956.3|14955.3|14954|14953|195
1627656090000|2021-07-30 14:41:30|14954.7|14953.7|14958.5|14957.5|14959.5|14958.5|14954.5|14953.5|332
1627656100000|2021-07-30 14:41:40|14958.9|14957.9|14958.8|14957.8|14959|14958|14956.4|14955.4|138
1627656110000|2021-07-30 14:41:50|14958.9|14957.9|14957|14956|14959.5|14958.5|14956.9|14955.9|163
1627656120000|2021-07-30 14:42:00|14957.2|14956.2|14956.8|14955.8|14958.5|14957.5|14955.4|14954.4|186
1627656130000|2021-07-30 14:42:10|14956.7|14955.7|14959.8|14958.8|14960.7|14959.7|14956.7|14955.7|324
1627656140000|2021-07-30 14:42:20|14959.5|14958.5|14959.5|14958.5|14959.8|14958.8|14958|14957|135
1627656150000|2021-07-30 14:42:30|14959.7|14958.7|14961|14960|14962.4|14961.4|14959.7|14958.7|300
1627656160000|2021-07-30 14:42:40|14961.2|14960.2|14959.4|14958.4|14962.3|14961.3|14959.4|14958.4|175
1627656170000|2021-07-30 14:42:50|14959.3|14958.3|14959|14958|14961.5|14960.5|14959|14958|111
1627656180000|2021-07-30 14:43:00|14959.3|14958.3|14962|14961|14962.2|14961.2|14959.3|14958.3|176
1627656190000|2021-07-30 14:43:10|14961.5|14960.5|14964.3|14963.3|14964.5|14963.5|14961.5|14960.5|227
1627656200000|2021-07-30 14:43:20|14964.4|14963.4|14962.7|14961.7|14964.9|14963.9|14962.7|14961.7|194
1627656210000|2021-07-30 14:43:30|14962.8|14961.8|14964.3|14963.3|14964.7|14963.7|14962.5|14961.5|113
1627656220000|2021-07-30 14:43:40|14964|14963|14963.4|14962.4|14965|14964|14963.3|14962.3|133
1627656230000|2021-07-30 14:43:50|14962.8|14961.8|14957.5|14956.5|14963|14962|14956.2|14955.2|370
1627656240000|2021-07-30 14:44:00|14957.4|14956.4|14957.5|14956.5|14959.9|14958.9|14956.4|14955.4|234
1627656250000|2021-07-30 14:44:10|14957.4|14956.4|14955.8|14954.8|14957.8|14956.8|14955.2|14954.2|256
1627656260000|2021-07-30 14:44:20|14955.5|14954.5|14959.3|14958.3|14959.3|14958.3|14955.5|14954.5|113
1627656270000|2021-07-30 14:44:30|14958.5|14957.5|14960|14959|14960.7|14959.7|14958.5|14957.5|241
1627656280000|2021-07-30 14:44:40|14960.3|14959.3|14958.8|14957.8|14960.3|14959.3|14957.4|14956.4|90
1627656290000|2021-07-30 14:44:50|14958.9|14957.9|14961.2|14960.2|14961.9|14960.9|14958.9|14957.9|166
1627656300000|2021-07-30 14:45:00|14961|14960|14963.5|14962.5|14964.5|14963.5|14960.5|14959.5|264
1627656310000|2021-07-30 14:45:10|14963.8|14962.8|14966|14965|14966.3|14965.3|14963.8|14962.8|311
1627656320000|2021-07-30 14:45:20|14965.9|14964.9|14966.8|14965.8|14966.8|14965.8|14965.3|14964.3|193
1627656330000|2021-07-30 14:45:30|14966.5|14965.5|14960.8|14959.8|14966.5|14965.5|14960.5|14959.5|244
1627656340000|2021-07-30 14:45:40|14960.7|14959.7|14959.5|14958.5|14960.7|14959.7|14957.4|14956.4|218
1627656350000|2021-07-30 14:45:50|14959.7|14958.7|14960.7|14959.7|14960.7|14959.7|14958|14957|93
1627656360000|2021-07-30 14:46:00|14960.9|14959.9|14959.8|14958.8|14962.7|14961.7|14958.4|14957.4|154
1627656370000|2021-07-30 14:46:10|14959.5|14958.5|14958|14957|14959.8|14958.8|14957.2|14956.2|103
1627656380000|2021-07-30 14:46:20|14958.2|14957.2|14959.4|14958.4|14960.3|14959.3|14957.8|14956.8|70
1627656390000|2021-07-30 14:46:30|14959.3|14958.3|14959|14958|14959.5|14958.5|14957.8|14956.8|58
1627656400000|2021-07-30 14:46:40|14959.2|14958.2|14960.2|14959.2|14960.2|14959.2|14957.5|14956.5|132
1627656410000|2021-07-30 14:46:50|14959.9|14958.9|14960.3|14959.3|14960.9|14959.9|14958.4|14957.4|77
1627656420000|2021-07-30 14:47:00|14960.5|14959.5|14958.8|14957.8|14961|14960|14958.8|14957.8|77
1627656430000|2021-07-30 14:47:10|14958.7|14957.7|14959|14958|14960|14959|14957.8|14956.8|75
1627656440000|2021-07-30 14:47:20|14959.5|14958.5|14959.5|14958.5|14959.8|14958.8|14957.5|14956.5|68
1627656450000|2021-07-30 14:47:30|14959.7|14958.7|14959.5|14958.5|14960.3|14959.3|14957|14956|104
1627656460000|2021-07-30 14:47:40|14959.4|14958.4|14958.8|14957.8|14960.4|14959.4|14958.3|14957.3|94
1627656470000|2021-07-30 14:47:50|14958.9|14957.9|14957.9|14956.9|14959.7|14958.7|14957.4|14956.4|72
1627656480000|2021-07-30 14:48:00|14957.5|14956.5|14953.8|14952.8|14958.3|14957.3|14953.2|14952.2|245
1627656490000|2021-07-30 14:48:10|14954|14953|14952.3|14951.3|14955.7|14954.7|14951.7|14950.7|224
1627656500000|2021-07-30 14:48:20|14952.5|14951.5|14956.5|14955.5|14957.2|14956.2|14951.3|14950.3|209
1627656510000|2021-07-30 14:48:30|14955.9|14954.9|14957|14956|14958.2|14957.2|14952.8|14951.8|167
1627656520000|2021-07-30 14:48:40|14956.7|14955.7|14952.4|14951.4|14957.7|14956.7|14952.3|14951.3|101
1627656530000|2021-07-30 14:48:50|14952.9|14951.9|14953.5|14952.5|14953.8|14952.8|14951.7|14950.7|134
1627656540000|2021-07-30 14:49:00|14953.4|14952.4|14949.8|14948.8|14953.9|14952.9|14949|14948|378
1627656550000|2021-07-30 14:49:10|14950|14949|14948.8|14947.8|14950|14949|14947.9|14946.9|199
1627656560000|2021-07-30 14:49:20|14948.9|14947.9|14945.3|14944.3|14948.9|14947.9|14944.3|14943.3|349
1627656570000|2021-07-30 14:49:30|14945|14944|14944.9|14943.9|14946.5|14945.5|14944.5|14943.5|102
1627656580000|2021-07-30 14:49:40|14944.8|14943.8|14943.8|14942.8|14944.9|14943.9|14941|14940|225
1627656590000|2021-07-30 14:49:50|14943.5|14942.5|14941.3|14940.3|14943.5|14942.5|14941.2|14940.2|213
1627656600000|2021-07-30 14:50:00|14942.3|14941.3|14943.2|14942.2|14944.8|14943.8|14940.3|14939.3|246
1627656610000|2021-07-30 14:50:10|14943.3|14942.3|14948.3|14947.3|14948.7|14947.7|14942.8|14941.8|202
1627656620000|2021-07-30 14:50:20|14948.5|14947.5|14944|14943|14950|14949|14943.8|14942.8|321
1627656630000|2021-07-30 14:50:30|14943.9|14942.9|14944|14943|14945.2|14944.2|14943|14942|79
1627656640000|2021-07-30 14:50:40|14943.9|14942.9|14948.5|14947.5|14949|14948|14943.9|14942.9|147
1627656650000|2021-07-30 14:50:50|14948.4|14947.4|14947.8|14946.8|14949.7|14948.7|14947|14946|76
1627656660000|2021-07-30 14:51:00|14947.7|14946.7|14950.8|14949.8|14951.9|14950.9|14947.7|14946.7|168
1627656670000|2021-07-30 14:51:10|14950.7|14949.7|14951.5|14950.5|14952.4|14951.4|14949.3|14948.3|69
1627656680000|2021-07-30 14:51:20|14952.3|14951.3|14953.5|14952.5|14954.3|14953.3|14952.3|14951.3|149
1627656690000|2021-07-30 14:51:30|14953.7|14952.7|14954.8|14953.8|14956.8|14955.8|14953.2|14952.2|236
1627656700000|2021-07-30 14:51:40|14955|14954|14952.3|14951.3|14955.7|14954.7|14951.9|14950.9|92
1627656710000|2021-07-30 14:51:50|14952.2|14951.2|14952.5|14951.5|14954.5|14953.5|14951.4|14950.4|62
1627656720000|2021-07-30 14:52:00|14952|14951|14955.3|14954.3|14955.8|14954.8|14952|14951|125
1627656730000|2021-07-30 14:52:10|14954.8|14953.8|14953.8|14952.8|14956.5|14955.5|14952.8|14951.8|147
1627656740000|2021-07-30 14:52:20|14953.7|14952.7|14952.5|14951.5|14953.8|14952.8|14951.8|14950.8|93
1627656750000|2021-07-30 14:52:30|14952.4|14951.4|14954.3|14953.3|14955.9|14954.9|14952.4|14951.4|55
1627656760000|2021-07-30 14:52:40|14954.2|14953.2|14951.8|14950.8|14954.3|14953.3|14951.5|14950.5|55
1627656770000|2021-07-30 14:52:50|14951.7|14950.7|14948.8|14947.8|14952.2|14951.2|14948.5|14947.5|124
1627656780000|2021-07-30 14:53:00|14948.7|14947.7|14946.3|14945.3|14948.7|14947.7|14944.9|14943.9|237
1627656790000|2021-07-30 14:53:10|14946.4|14945.4|14946.3|14945.3|14947.9|14946.9|14945.4|14944.4|75
1627656800000|2021-07-30 14:53:20|14946.4|14945.4|14945.5|14944.5|14949.5|14948.5|14945.4|14944.4|115
1627656810000|2021-07-30 14:53:30|14945.2|14944.2|14946.8|14945.8|14947.7|14946.7|14943.9|14942.9|123
1627656820000|2021-07-30 14:53:40|14946.5|14945.5|14946|14945|14948.3|14947.3|14945.5|14944.5|62
1627656830000|2021-07-30 14:53:50|14945.9|14944.9|14951.3|14950.3|14951.5|14950.5|14945.8|14944.8|190
1627656840000|2021-07-30 14:54:00|14951.5|14950.5|14951|14950|14952.8|14951.8|14950.5|14949.5|171
1627656850000|2021-07-30 14:54:10|14950.9|14949.9|14949.3|14948.3|14951.8|14950.8|14949|14948|103
1627656860000|2021-07-30 14:54:20|14949.5|14948.5|14954|14953|14954.3|14953.3|14949.5|14948.5|150
1627656870000|2021-07-30 14:54:30|14954.2|14953.2|14955.4|14954.4|14955.8|14954.8|14953.7|14952.7|109
1627656880000|2021-07-30 14:54:40|14955.5|14954.5|14952.9|14951.9|14955.5|14954.5|14951.4|14950.4|112
1627656890000|2021-07-30 14:54:50|14953|14952|14948.5|14947.5|14953|14952|14948.3|14947.3|175
1627656900000|2021-07-30 14:55:00|14948.4|14947.4|14948|14947|14949.3|14948.3|14947|14946|155
1627656910000|2021-07-30 14:55:10|14948.5|14947.5|14948.5|14947.5|14951|14950|14948.3|14947.3|125
1627656920000|2021-07-30 14:55:20|14948.3|14947.3|14950.8|14949.8|14952.3|14951.3|14948.3|14947.3|94
1627656930000|2021-07-30 14:55:30|14950.7|14949.7|14951.2|14950.2|14951.2|14950.2|14946.3|14945.3|198
1627656940000|2021-07-30 14:55:40|14951.9|14950.9|14950.5|14949.5|14952.5|14951.5|14950.3|14949.3|146
1627656950000|2021-07-30 14:55:50|14950.4|14949.4|14952.3|14951.3|14952.3|14951.3|14948.7|14947.7|104
1627656960000|2021-07-30 14:56:00|14952|14951|14949.2|14948.2|14952.3|14951.3|14948|14947|88
1627656970000|2021-07-30 14:56:10|14949.3|14948.3|14948.5|14947.5|14949.5|14948.5|14947.7|14946.7|80
1627656980000|2021-07-30 14:56:20|14948.3|14947.3|14948|14947|14948.9|14947.9|14945.3|14944.3|119
1627656990000|2021-07-30 14:56:30|14947.9|14946.9|14948.5|14947.5|14951.5|14950.5|14947.8|14946.8|217
1627657000000|2021-07-30 14:56:40|14948.4|14947.4|14948.9|14947.9|14949.4|14948.4|14948.2|14947.2|63
1627657010000|2021-07-30 14:56:50|14948.7|14947.7|14949.7|14948.7|14949.8|14948.8|14947.4|14946.4|107
1627657020000|2021-07-30 14:57:00|14949.3|14948.3|14951.5|14950.5|14952.2|14951.2|14949.3|14948.3|162
1627657030000|2021-07-30 14:57:10|14951.8|14950.8|14949.3|14948.3|14952.7|14951.7|14948.5|14947.5|202
1627657040000|2021-07-30 14:57:20|14949|14948|14947.4|14946.4|14949.7|14948.7|14947.2|14946.2|104
1627657050000|2021-07-30 14:57:30|14947.5|14946.5|14950|14949|14951|14950|14947.3|14946.3|96
1627657060000|2021-07-30 14:57:40|14950.4|14949.4|14948.7|14947.7|14951.4|14950.4|14948.4|14947.4|42
1627657070000|2021-07-30 14:57:50|14948.5|14947.5|14949.5|14948.5|14949.9|14948.9|14947.5|14946.5|84
1627657080000|2021-07-30 14:58:00|14949.7|14948.7|14952.8|14951.8|14952.8|14951.8|14949.7|14948.7|118
1627657090000|2021-07-30 14:58:10|14952.9|14951.9|14954.5|14953.5|14955.5|14954.5|14952.9|14951.9|161
1627657100000|2021-07-30 14:58:20|14954.4|14953.4|14956.8|14955.8|14957.3|14956.3|14954.4|14953.4|215
1627657110000|2021-07-30 14:58:30|14957|14956|14956.3|14955.3|14957.5|14956.5|14953.5|14952.5|138
1627657120000|2021-07-30 14:58:40|14956.4|14955.4|14955.3|14954.3|14956.8|14955.8|14953.5|14952.5|82
1627657130000|2021-07-30 14:58:50|14955|14954|14952.8|14951.8|14955.5|14954.5|14952.5|14951.5|75
1627657140000|2021-07-30 14:59:00|14952.9|14951.9|14952.3|14951.3|14954.3|14953.3|14952.3|14951.3|90
1627657150000|2021-07-30 14:59:10|14952.2|14951.2|14949.5|14948.5|14953.2|14952.2|14949.2|14948.2|112
1627657160000|2021-07-30 14:59:20|14949.7|14948.7|14947.5|14946.5|14951.5|14950.5|14947.2|14946.2|153
1627657170000|2021-07-30 14:59:30|14947.7|14946.7|14947.5|14946.5|14948.2|14947.2|14943.8|14942.8|383
1627657180000|2021-07-30 14:59:40|14947.4|14946.4|14945.5|14944.5|14947.4|14946.4|14942.5|14941.5|489
1627657190000|2021-07-30 14:59:50|14945.4|14944.4|14941|14940|14945.7|14944.7|14940.7|14939.7|340
1627657200000|2021-07-30 15:00:00|14940.9|14939.9|14941.9|14940.9|14945|14944|14940.2|14939.2|253
1627657210000|2021-07-30 15:00:10|14942.3|14941.3|14936.5|14935.5|14942.7|14941.7|14934.5|14933.5|564
1627657220000|2021-07-30 15:00:20|14936.4|14935.4|14934.3|14933.3|14938.2|14937.2|14933.7|14932.7|332
1627657230000|2021-07-30 15:00:30|14934.2|14933.2|14934.5|14933.5|14935.2|14934.2|14933|14932|218
1627657240000|2021-07-30 15:00:40|14935.4|14934.4|14931.5|14930.5|14936.3|14935.3|14931|14930|400
1627657250000|2021-07-30 15:00:50|14932|14931|14927.8|14926.8|14936.2|14935.2|14926.3|14925.3|541
1627657260000|2021-07-30 15:01:00|14928|14927|14924.5|14923.5|14928.3|14927.3|14923.8|14922.8|512
1627657270000|2021-07-30 15:01:10|14924.4|14923.4|14926.3|14925.3|14927.3|14926.3|14921.8|14920.8|432
1627657280000|2021-07-30 15:01:20|14926.4|14925.4|14924.8|14923.8|14926.9|14925.9|14923.8|14922.8|184
1627657290000|2021-07-30 15:01:30|14925|14924|14924.9|14923.9|14925.5|14924.5|14923.3|14922.3|179
1627657300000|2021-07-30 15:01:40|14925.4|14924.4|14924.5|14923.5|14925.5|14924.5|14922.3|14921.3|181
1627657310000|2021-07-30 15:01:50|14924.4|14923.4|14924.8|14923.8|14927|14926|14923.2|14922.2|244
1627657320000|2021-07-30 15:02:00|14923.9|14922.9|14924.3|14923.3|14926.2|14925.2|14923.5|14922.5|240
1627657330000|2021-07-30 15:02:10|14924.5|14923.5|14927.3|14926.3|14927.3|14926.3|14924.5|14923.5|207
1627657340000|2021-07-30 15:02:20|14926.8|14925.8|14926.9|14925.9|14927.4|14926.4|14925.3|14924.3|178
1627657350000|2021-07-30 15:02:30|14926.5|14925.5|14925.8|14924.8|14927.8|14926.8|14924.5|14923.5|202
1627657360000|2021-07-30 15:02:40|14925.7|14924.7|14923.9|14922.9|14926.3|14925.3|14923.5|14922.5|238
1627657370000|2021-07-30 15:02:50|14924|14923|14925.3|14924.3|14926.2|14925.2|14923.5|14922.5|122
1627657380000|2021-07-30 15:03:00|14925.2|14924.2|14926.4|14925.4|14927.8|14926.8|14925|14924|148
1627657390000|2021-07-30 15:03:10|14926|14925|14926|14925|14926.9|14925.9|14924.8|14923.8|112
1627657400000|2021-07-30 15:03:20|14925.8|14924.8|14927.9|14926.9|14928.7|14927.7|14925.8|14924.8|114
1627657410000|2021-07-30 15:03:30|14927.8|14926.8|14926.3|14925.3|14927.9|14926.9|14925.8|14924.8|75
1627657420000|2021-07-30 15:03:40|14926.2|14925.2|14925.8|14924.8|14926.8|14925.8|14924.8|14923.8|79
1627657430000|2021-07-30 15:03:50|14925.9|14924.9|14926.8|14925.8|14928.2|14927.2|14925.9|14924.9|76
1627657440000|2021-07-30 15:04:00|14927|14926|14930.3|14929.3|14930.3|14929.3|14927|14926|214
1627657450000|2021-07-30 15:04:10|14930.4|14929.4|14931|14930|14931.7|14930.7|14929.8|14928.8|158
1627657460000|2021-07-30 15:04:20|14930.9|14929.9|14933.5|14932.5|14934.2|14933.2|14930.8|14929.8|212
1627657470000|2021-07-30 15:04:30|14933.7|14932.7|14937|14936|14937.8|14936.8|14933.3|14932.3|288
1627657480000|2021-07-30 15:04:40|14937.2|14936.2|14936|14935|14937.4|14936.4|14935.5|14934.5|224
1627657490000|2021-07-30 15:04:50|14936.2|14935.2|14936.5|14935.5|14936.5|14935.5|14934.7|14933.7|173
1627657500000|2021-07-30 15:05:00|14936.9|14935.9|14935.8|14934.8|14937.7|14936.7|14935.5|14934.5|178
1627657510000|2021-07-30 15:05:10|14935.7|14934.7|14931.2|14930.2|14936.3|14935.3|14930|14929|302
1627657520000|2021-07-30 15:05:20|14931|14930|14931.7|14930.7|14934.2|14933.2|14931|14930|136
1627657530000|2021-07-30 15:05:30|14931.3|14930.3|14930.3|14929.3|14932|14931|14930|14929|160
1627657540000|2021-07-30 15:05:40|14930.2|14929.2|14928.5|14927.5|14930.2|14929.2|14927.5|14926.5|148
1627657550000|2021-07-30 15:05:50|14928.3|14927.3|14932.9|14931.9|14932.9|14931.9|14928.3|14927.3|110
1627657560000|2021-07-30 15:06:00|14933.3|14932.3|14936.8|14935.8|14937.5|14936.5|14931.4|14930.4|193
1627657570000|2021-07-30 15:06:10|14936.7|14935.7|14936|14935|14937.5|14936.5|14935.8|14934.8|127
1627657580000|2021-07-30 15:06:20|14936.3|14935.3|14937.3|14936.3|14939.3|14938.3|14936.3|14935.3|238
1627657590000|2021-07-30 15:06:30|14937|14936|14937.3|14936.3|14939|14938|14936|14935|109
1627657600000|2021-07-30 15:06:40|14936.8|14935.8|14939.5|14938.5|14939.7|14938.7|14936.8|14935.8|90
1627657610000|2021-07-30 15:06:50|14939.7|14938.7|14938.3|14937.3|14939.9|14938.9|14938.2|14937.2|80
1627657620000|2021-07-30 15:07:00|14937.9|14936.9|14940.4|14939.4|14941.8|14940.8|14937.8|14936.8|248
1627657630000|2021-07-30 15:07:10|14940.3|14939.3|14942.4|14941.4|14942.4|14941.4|14938.3|14937.3|135
1627657640000|2021-07-30 15:07:20|14941.9|14940.9|14947|14946|14947.9|14946.9|14941.9|14940.9|541
1627657650000|2021-07-30 15:07:30|14946.8|14945.8|14951.3|14950.3|14951.5|14950.5|14946.8|14945.8|355
1627657660000|2021-07-30 15:07:40|14951.2|14950.2|14950.5|14949.5|14951.2|14950.2|14949|14948|166
1627657670000|2021-07-30 15:07:50|14950.4|14949.4|14955.5|14954.5|14955.9|14954.9|14949.9|14948.9|337
1627657680000|2021-07-30 15:08:00|14955.7|14954.7|14953.7|14952.7|14958.2|14957.2|14952|14951|491
1627657690000|2021-07-30 15:08:10|14953.8|14952.8|14951.9|14950.9|14953.8|14952.8|14951.2|14950.2|132
1627657700000|2021-07-30 15:08:20|14951.8|14950.8|14950.9|14949.9|14952.7|14951.7|14950.5|14949.5|164
1627657710000|2021-07-30 15:08:30|14950.8|14949.8|14952.4|14951.4|14952.7|14951.7|14950.3|14949.3|93
1627657720000|2021-07-30 15:08:40|14952.5|14951.5|14954.7|14953.7|14955.7|14954.7|14952.4|14951.4|162
1627657730000|2021-07-30 15:08:50|14954.8|14953.8|14952.8|14951.8|14955|14954|14952.8|14951.8|85
1627657740000|2021-07-30 15:09:00|14952.7|14951.7|14953.8|14952.8|14954.9|14953.9|14951.5|14950.5|110
1627657750000|2021-07-30 15:09:10|14953.9|14952.9|14952.4|14951.4|14954|14953|14950|14949|104
1627657760000|2021-07-30 15:09:20|14952.8|14951.8|14951.5|14950.5|14954.9|14953.9|14951.4|14950.4|116
1627657770000|2021-07-30 15:09:30|14951.3|14950.3|14953.3|14952.3|14953.7|14952.7|14951.3|14950.3|52
1627657780000|2021-07-30 15:09:40|14953.4|14952.4|14954.8|14953.8|14955.2|14954.2|14953.4|14952.4|107
1627657790000|2021-07-30 15:09:50|14954.9|14953.9|14956.7|14955.7|14957|14956|14954.8|14953.8|182
1627657800000|2021-07-30 15:10:00|14956.8|14955.8|14957|14956|14957.9|14956.9|14956.3|14955.3|201
1627657810000|2021-07-30 15:10:10|14956.8|14955.8|14957.3|14956.3|14958.5|14957.5|14955.8|14954.8|132
1627657820000|2021-07-30 15:10:20|14957.4|14956.4|14955.3|14954.3|14957.8|14956.8|14954.3|14953.3|149
1627657830000|2021-07-30 15:10:30|14955.2|14954.2|14957.4|14956.4|14957.7|14956.7|14954.3|14953.3|94
1627657840000|2021-07-30 15:10:40|14957.3|14956.3|14955.5|14954.5|14958.4|14957.4|14955|14954|138
1627657850000|2021-07-30 15:10:50|14955.7|14954.7|14952.5|14951.5|14956.7|14955.7|14951.7|14950.7|155
1627657860000|2021-07-30 15:11:00|14952.3|14951.3|14952.5|14951.5|14954.5|14953.5|14952.3|14951.3|109
1627657870000|2021-07-30 15:11:10|14952.4|14951.4|14951.5|14950.5|14952.5|14951.5|14949.7|14948.7|192
1627657880000|2021-07-30 15:11:20|14951.7|14950.7|14948|14947|14951.8|14950.8|14947.8|14946.8|195
1627657890000|2021-07-30 15:11:30|14946.8|14945.8|14949.3|14948.3|14949.8|14948.8|14946.5|14945.5|102
1627657900000|2021-07-30 15:11:40|14949.5|14948.5|14951|14950|14951|14950|14949.3|14948.3|89
1627657910000|2021-07-30 15:11:50|14950.8|14949.8|14948.5|14947.5|14951|14950|14948.2|14947.2|54
1627657920000|2021-07-30 15:12:00|14948.7|14947.7|14951.5|14950.5|14952.2|14951.2|14948.5|14947.5|96
1627657930000|2021-07-30 15:12:10|14951.7|14950.7|14949.4|14948.4|14952.2|14951.2|14948.8|14947.8|123
1627657940000|2021-07-30 15:12:20|14949.3|14948.3|14951.8|14950.8|14952.3|14951.3|14948.5|14947.5|154
1627657950000|2021-07-30 15:12:30|14951.9|14950.9|14949.9|14948.9|14952.4|14951.4|14949.9|14948.9|161
1627657960000|2021-07-30 15:12:40|14948.5|14947.5|14946.4|14945.4|14949.4|14948.4|14946.2|14945.2|283
1627657970000|2021-07-30 15:12:50|14946.5|14945.5|14942.3|14941.3|14947.2|14946.2|14941.4|14940.4|334
1627657980000|2021-07-30 15:13:00|14942.4|14941.4|14945.8|14944.8|14946|14945|14940.4|14939.4|258
1627657990000|2021-07-30 15:13:10|14945.7|14944.7|14949.4|14948.4|14949.8|14948.8|14945.7|14944.7|158
1627658000000|2021-07-30 15:13:20|14949.3|14948.3|14949.3|14948.3|14951|14950|14948.3|14947.3|244
1627658010000|2021-07-30 15:13:30|14949.2|14948.2|14950.8|14949.8|14950.8|14949.8|14947|14946|109
1627658020000|2021-07-30 15:13:40|14950.9|14949.9|14950.3|14949.3|14952.3|14951.3|14949.5|14948.5|145
1627658030000|2021-07-30 15:13:50|14949.8|14948.8|14952.8|14951.8|14953|14952|14949.4|14948.4|121
1627658040000|2021-07-30 15:14:00|14952.9|14951.9|14952|14951|14953.5|14952.5|14949.8|14948.8|193
1627658050000|2021-07-30 15:14:10|14951.8|14950.8|14950.5|14949.5|14952.5|14951.5|14950.2|14949.2|101
1627658060000|2021-07-30 15:14:20|14950.3|14949.3|14950.3|14949.3|14952.3|14951.3|14949.3|14948.3|118
1627658070000|2021-07-30 15:14:30|14950.4|14949.4|14945.8|14944.8|14950.7|14949.7|14945.8|14944.8|129
1627658080000|2021-07-30 15:14:40|14945.7|14944.7|14946.5|14945.5|14948|14947|14943.8|14942.8|272
1627658090000|2021-07-30 15:14:50|14946.4|14945.4|14943.9|14942.9|14946.8|14945.8|14943.9|14942.9|81
1627658100000|2021-07-30 15:15:00|14943.5|14942.5|14942.5|14941.5|14944.5|14943.5|14942|14941|261
1627658110000|2021-07-30 15:15:10|14942.7|14941.7|14939.7|14938.7|14943.5|14942.5|14939.7|14938.7|229
1627658120000|2021-07-30 15:15:20|14939.5|14938.5|14937.3|14936.3|14940.3|14939.3|14935.4|14934.4|394
1627658130000|2021-07-30 15:15:30|14937.2|14936.2|14930.4|14929.4|14937.2|14936.2|14930.2|14929.2|403
1627658140000|2021-07-30 15:15:40|14931|14930|14935.8|14934.8|14936.3|14935.3|14930.8|14929.8|134
1627658150000|2021-07-30 15:15:50|14936|14935|14939|14938|14939.2|14938.2|14935|14934|168
1627658160000|2021-07-30 15:16:00|14938.9|14937.9|14936.7|14935.7|14940.4|14939.4|14935|14934|173
1627658170000|2021-07-30 15:16:10|14936.5|14935.5|14940|14939|14940.3|14939.3|14936.4|14935.4|81
1627658180000|2021-07-30 15:16:20|14940.5|14939.5|14941|14940|14941.2|14940.2|14938.9|14937.9|131
1627658190000|2021-07-30 15:16:30|14940.5|14939.5|14938.3|14937.3|14941.3|14940.3|14937|14936|121
1627658200000|2021-07-30 15:16:40|14938.2|14937.2|14934.5|14933.5|14938.4|14937.4|14934.4|14933.4|187
1627658210000|2021-07-30 15:16:50|14934.7|14933.7|14940.5|14939.5|14940.8|14939.8|14934.7|14933.7|135
1627658220000|2021-07-30 15:17:00|14940.8|14939.8|14940|14939|14942.2|14941.2|14938.8|14937.8|133
1627658230000|2021-07-30 15:17:10|14939.9|14938.9|14944.8|14943.8|14944.8|14943.8|14937|14936|205
1627658240000|2021-07-30 15:17:20|14944.9|14943.9|14939.5|14938.5|14945.3|14944.3|14938.8|14937.8|162
1627658250000|2021-07-30 15:17:30|14938.3|14937.3|14938.3|14937.3|14939|14938|14935.8|14934.8|131
1627658260000|2021-07-30 15:17:40|14938.2|14937.2|14938.3|14937.3|14938.9|14937.9|14936|14935|59
1627658270000|2021-07-30 15:17:50|14938|14937|14932.8|14931.8|14939.3|14938.3|14932.8|14931.8|161
1627658280000|2021-07-30 15:18:00|14932.2|14931.2|14934.5|14933.5|14934.5|14933.5|14932.2|14931.2|133
1627658290000|2021-07-30 15:18:10|14934.7|14933.7|14934.5|14933.5|14938.3|14937.3|14933.7|14932.7|113
1627658300000|2021-07-30 15:18:20|14934.7|14933.7|14932.8|14931.8|14936|14935|14932.3|14931.3|77
1627658310000|2021-07-30 15:18:30|14932.3|14931.3|14933.3|14932.3|14934.3|14933.3|14931.8|14930.8|96
1627658320000|2021-07-30 15:18:40|14933.5|14932.5|14933.9|14932.9|14934|14933|14931.4|14930.4|95
1627658330000|2021-07-30 15:18:50|14934|14933|14933.9|14932.9|14934.5|14933.5|14932.3|14931.3|46
1627658340000|2021-07-30 15:19:00|14934|14933|14931.8|14930.8|14934|14933|14931|14930|182
1627658350000|2021-07-30 15:19:10|14931.5|14930.5|14934.9|14933.9|14935.7|14934.7|14930.8|14929.8|219
1627658360000|2021-07-30 15:19:20|14934.8|14933.8|14936.3|14935.3|14936.3|14935.3|14934.3|14933.3|50
1627658370000|2021-07-30 15:19:30|14936.2|14935.2|14935.8|14934.8|14937.8|14936.8|14935|14934|116
1627658380000|2021-07-30 15:19:40|14935.9|14934.9|14933.2|14932.2|14935.9|14934.9|14933|14932|98
1627658390000|2021-07-30 15:19:50|14933|14932|14929.4|14928.4|14933.3|14932.3|14928.7|14927.7|316
1627658400000|2021-07-30 15:20:00|14929.3|14928.3|14928.2|14927.2|14929.7|14928.7|14927.8|14926.8|223
1627658410000|2021-07-30 15:20:10|14928.3|14927.3|14928|14927|14930|14929|14927.3|14926.3|206
1627658420000|2021-07-30 15:20:20|14928.3|14927.3|14931|14930|14931|14930|14927.4|14926.4|145
1627658430000|2021-07-30 15:20:30|14931.2|14930.2|14931.3|14930.3|14932|14931|14930.5|14929.5|93
1627658440000|2021-07-30 15:20:40|14931.4|14930.4|14933|14932|14933|14932|14930.5|14929.5|91
1627658450000|2021-07-30 15:20:50|14933.2|14932.2|14930.8|14929.8|14933.3|14932.3|14930.8|14929.8|77
1627658460000|2021-07-30 15:21:00|14930.5|14929.5|14931.4|14930.4|14931.5|14930.5|14929|14928|75
1627658470000|2021-07-30 15:21:10|14931.3|14930.3|14930.5|14929.5|14931.5|14930.5|14929|14928|73
1627658480000|2021-07-30 15:21:20|14930.7|14929.7|14933.9|14932.9|14936.8|14935.8|14930.2|14929.2|249
1627658490000|2021-07-30 15:21:30|14933.8|14932.8|14936.3|14935.3|14936.3|14935.3|14932.4|14931.4|97
1627658500000|2021-07-30 15:21:40|14936|14935|14935|14934|14936.2|14935.2|14933.8|14932.8|81
1627658510000|2021-07-30 15:21:50|14935.2|14934.2|14933|14932|14935.8|14934.8|14933|14932|47
1627658520000|2021-07-30 15:22:00|14933.3|14932.3|14935.8|14934.8|14936.4|14935.4|14932.8|14931.8|128
1627658530000|2021-07-30 15:22:10|14935.7|14934.7|14936.8|14935.8|14937.8|14936.8|14933|14932|118
1627658540000|2021-07-30 15:22:20|14936.9|14935.9|14937.2|14936.2|14938.4|14937.4|14936.3|14935.3|98
1627658550000|2021-07-30 15:22:30|14937.3|14936.3|14936.5|14935.5|14937.5|14936.5|14934.8|14933.8|98
1627658560000|2021-07-30 15:22:40|14937|14936|14938.3|14937.3|14939|14938|14936.8|14935.8|107
1627658570000|2021-07-30 15:22:50|14938.4|14937.4|14935.5|14934.5|14940.5|14939.5|14935.4|14934.4|237
1627658580000|2021-07-30 15:23:00|14935|14934|14936.5|14935.5|14936.5|14935.5|14934|14933|94
1627658590000|2021-07-30 15:23:10|14936.7|14935.7|14937.4|14936.4|14939.5|14938.5|14936|14935|124
1627658600000|2021-07-30 15:23:20|14937.5|14936.5|14938.3|14937.3|14939.7|14938.7|14937.3|14936.3|58
1627658610000|2021-07-30 15:23:30|14938.4|14937.4|14937|14936|14938.4|14937.4|14935.8|14934.8|82
1627658620000|2021-07-30 15:23:40|14937.5|14936.5|14935.9|14934.9|14937.7|14936.7|14934.9|14933.9|56
1627658630000|2021-07-30 15:23:50|14936|14935|14935.3|14934.3|14937.8|14936.8|14935.2|14934.2|54
1627658640000|2021-07-30 15:24:00|14935.2|14934.2|14937.3|14936.3|14937.5|14936.5|14934.7|14933.7|138
1627658650000|2021-07-30 15:24:10|14937|14936|14939|14938|14939.5|14938.5|14936.8|14935.8|70
1627658660000|2021-07-30 15:24:20|14938.9|14937.9|14940.5|14939.5|14940.8|14939.8|14937.4|14936.4|131
1627658670000|2021-07-30 15:24:30|14940.3|14939.3|14941.5|14940.5|14941.5|14940.5|14938.7|14937.7|89
1627658680000|2021-07-30 15:24:40|14941.7|14940.7|14938.3|14937.3|14942|14941|14938.2|14937.2|175
1627658690000|2021-07-30 15:24:50|14938.8|14937.8|14935.3|14934.3|14938.8|14937.8|14935.2|14934.2|104
1627658700000|2021-07-30 15:25:00|14935.2|14934.2|14933.9|14932.9|14935.2|14934.2|14932.4|14931.4|191
1627658710000|2021-07-30 15:25:10|14933.8|14932.8|14932.3|14931.3|14934.8|14933.8|14931.2|14930.2|114
1627658720000|2021-07-30 15:25:20|14932.4|14931.4|14933|14932|14934|14933|14930.7|14929.7|105
1627658730000|2021-07-30 15:25:30|14933.3|14932.3|14931.8|14930.8|14933.3|14932.3|14931|14930|157
1627658740000|2021-07-30 15:25:40|14931.9|14930.9|14930.8|14929.8|14932.3|14931.3|14930.2|14929.2|114
1627658750000|2021-07-30 15:25:50|14931|14930|14931.7|14930.7|14932|14931|14930|14929|74
1627658760000|2021-07-30 15:26:00|14932|14931|14930.4|14929.4|14934.8|14933.8|14930.3|14929.3|187
1627658770000|2021-07-30 15:26:10|14930|14929|14929.4|14928.4|14930.2|14929.2|14928.5|14927.5|224
1627658780000|2021-07-30 15:26:20|14928.9|14927.9|14929.5|14928.5|14930.8|14929.8|14928.4|14927.4|120
1627658790000|2021-07-30 15:26:30|14929.4|14928.4|14935.7|14934.7|14936.4|14935.4|14929.2|14928.2|230
1627658800000|2021-07-30 15:26:40|14935.8|14934.8|14936|14935|14936.8|14935.8|14934.8|14933.8|113
1627658810000|2021-07-30 15:26:50|14936.4|14935.4|14936.5|14935.5|14937.5|14936.5|14934.3|14933.3|127
1627658820000|2021-07-30 15:27:00|14936.8|14935.8|14933.3|14932.3|14936.8|14935.8|14933|14932|199
1627658830000|2021-07-30 15:27:10|14933.4|14932.4|14934|14933|14937.2|14936.2|14932.4|14931.4|112
1627658840000|2021-07-30 15:27:20|14933.9|14932.9|14933.3|14932.3|14935|14934|14932|14931|58
1627658850000|2021-07-30 15:27:30|14933.5|14932.5|14934.5|14933.5|14935.3|14934.3|14932.8|14931.8|39
1627658860000|2021-07-30 15:27:40|14934.3|14933.3|14934.5|14933.5|14936.8|14935.8|14933.9|14932.9|99
1627658870000|2021-07-30 15:27:50|14934.4|14933.4|14933.5|14932.5|14934.4|14933.4|14932.3|14931.3|107
1627658880000|2021-07-30 15:28:00|14933.4|14932.4|14939.5|14938.5|14940.4|14939.4|14933.4|14932.4|339
1627658890000|2021-07-30 15:28:10|14939.4|14938.4|14937|14936|14939.7|14938.7|14935.3|14934.3|138
1627658900000|2021-07-30 15:28:20|14937.2|14936.2|14938.4|14937.4|14940.5|14939.5|14937.2|14936.2|132
1627658910000|2021-07-30 15:28:30|14937.8|14936.8|14939.3|14938.3|14939.8|14938.8|14936.3|14935.3|90
1627658920000|2021-07-30 15:28:40|14939.2|14938.2|14939.5|14938.5|14942.4|14941.4|14938.8|14937.8|213
1627658930000|2021-07-30 15:28:50|14939.4|14938.4|14942.8|14941.8|14943.3|14942.3|14939.4|14938.4|200
1627658940000|2021-07-30 15:29:00|14942.7|14941.7|14944.2|14943.2|14944.2|14943.2|14939.3|14938.3|243
1627658950000|2021-07-30 15:29:10|14945.2|14944.2|14946.5|14945.5|14947.5|14946.5|14944.5|14943.5|403
1627658960000|2021-07-30 15:29:20|14946.9|14945.9|14948.5|14947.5|14949|14948|14945.2|14944.2|130
1627658970000|2021-07-30 15:29:30|14948.4|14947.4|14950.4|14949.4|14950.5|14949.5|14947.9|14946.9|217
1627658980000|2021-07-30 15:29:40|14950|14949|14949.8|14948.8|14950.2|14949.2|14947.8|14946.8|211
1627658990000|2021-07-30 15:29:50|14949.7|14948.7|14947.8|14946.8|14951|14950|14947.5|14946.5|170
1627659000000|2021-07-30 15:30:00|14947.2|14946.2|14950.8|14949.8|14951|14950|14945.5|14944.5|284
1627659010000|2021-07-30 15:30:10|14950.9|14949.9|14951.8|14950.8|14953.4|14952.4|14949.9|14948.9|232
1627659020000|2021-07-30 15:30:20|14951.5|14950.5|14949.3|14948.3|14952.8|14951.8|14948.3|14947.3|243
1627659030000|2021-07-30 15:30:30|14949.2|14948.2|14950.2|14949.2|14951.8|14950.8|14948.3|14947.3|86
1627659040000|2021-07-30 15:30:40|14949.8|14948.8|14949.5|14948.5|14951.5|14950.5|14948.9|14947.9|145
1627659050000|2021-07-30 15:30:50|14949.3|14948.3|14950.3|14949.3|14950.8|14949.8|14947.8|14946.8|239
1627659060000|2021-07-30 15:31:00|14950.2|14949.2|14949.8|14948.8|14950.3|14949.3|14948.8|14947.8|84
1627659070000|2021-07-30 15:31:10|14949.5|14948.5|14949.3|14948.3|14951.5|14950.5|14948.2|14947.2|98
1627659080000|2021-07-30 15:31:20|14949.5|14948.5|14946.4|14945.4|14949.5|14948.5|14946.4|14945.4|185
1627659090000|2021-07-30 15:31:30|14946.3|14945.3|14945.5|14944.5|14946.8|14945.8|14945|14944|149
1627659100000|2021-07-30 15:31:40|14945.8|14944.8|14944.8|14943.8|14946|14945|14944.3|14943.3|107
1627659110000|2021-07-30 15:31:50|14944.7|14943.7|14945.5|14944.5|14946.4|14945.4|14943.9|14942.9|79
1627659120000|2021-07-30 15:32:00|14945.7|14944.7|14945.2|14944.2|14946.8|14945.8|14944|14943|96
1627659130000|2021-07-30 15:32:10|14945.3|14944.3|14941.3|14940.3|14945.3|14944.3|14941.2|14940.2|230
1627659140000|2021-07-30 15:32:20|14941.2|14940.2|14940.7|14939.7|14942.2|14941.2|14940.3|14939.3|136
1627659150000|2021-07-30 15:32:30|14940.9|14939.9|14942.4|14941.4|14944.3|14943.3|14940.9|14939.9|149
1627659160000|2021-07-30 15:32:40|14942.5|14941.5|14938.7|14937.7|14942.5|14941.5|14938.7|14937.7|207
1627659170000|2021-07-30 15:32:50|14938.5|14937.5|14937|14936|14939.3|14938.3|14934.8|14933.8|260
1627659180000|2021-07-30 15:33:00|14936.9|14935.9|14939.8|14938.8|14940.2|14939.2|14936.3|14935.3|115
1627659190000|2021-07-30 15:33:10|14939.7|14938.7|14938.4|14937.4|14940|14939|14937.5|14936.5|78
1627659200000|2021-07-30 15:33:20|14937.8|14936.8|14937.9|14936.9|14938.7|14937.7|14935|14934|117
1627659210000|2021-07-30 15:33:30|14938|14937|14937|14936|14938.9|14937.9|14936.5|14935.5|76
1627659220000|2021-07-30 15:33:40|14936.9|14935.9|14934.5|14933.5|14936.9|14935.9|14933.4|14932.4|200
1627659230000|2021-07-30 15:33:50|14934|14933|14933.3|14932.3|14934.4|14933.4|14930.5|14929.5|316
1627659240000|2021-07-30 15:34:00|14933.4|14932.4|14931.8|14930.8|14936|14935|14931.8|14930.8|190
1627659250000|2021-07-30 15:34:10|14931.5|14930.5|14929.5|14928.5|14932.8|14931.8|14929.2|14928.2|317
1627659260000|2021-07-30 15:34:20|14929.8|14928.8|14929.3|14928.3|14931.3|14930.3|14929|14928|149
1627659270000|2021-07-30 15:34:30|14929.5|14928.5|14929.9|14928.9|14931|14930|14929.3|14928.3|78
1627659280000|2021-07-30 15:34:40|14930|14929|14927|14926|14930|14929|14926.5|14925.5|239
1627659290000|2021-07-30 15:34:50|14926.9|14925.9|14930.2|14929.2|14930.2|14929.2|14926.5|14925.5|292
1627659300000|2021-07-30 15:35:00|14930|14929|14933.3|14932.3|14933.7|14932.7|14929.2|14928.2|154
1627659310000|2021-07-30 15:35:10|14933.5|14932.5|14935.5|14934.5|14936.3|14935.3|14933.5|14932.5|222
1627659320000|2021-07-30 15:35:20|14936.4|14935.4|14938|14937|14940.3|14939.3|14936.4|14935.4|291
1627659330000|2021-07-30 15:35:30|14938.2|14937.2|14938.4|14937.4|14938.9|14937.9|14935.9|14934.9|127
1627659340000|2021-07-30 15:35:40|14938.5|14937.5|14936.8|14935.8|14940.3|14939.3|14936.4|14935.4|203
1627659350000|2021-07-30 15:35:50|14936.9|14935.9|14939|14938|14939|14938|14936.9|14935.9|61
1627659360000|2021-07-30 15:36:00|14939.2|14938.2|14936.7|14935.7|14941.2|14940.2|14936.4|14935.4|151
1627659370000|2021-07-30 15:36:10|14936.5|14935.5|14932.8|14931.8|14936.5|14935.5|14930.3|14929.3|353
1627659380000|2021-07-30 15:36:20|14932.7|14931.7|14932|14931|14934.2|14933.2|14930.3|14929.3|121
1627659390000|2021-07-30 15:36:30|14932.2|14931.2|14931.5|14930.5|14933.8|14932.8|14930.5|14929.5|95
1627659400000|2021-07-30 15:36:40|14931.7|14930.7|14929.5|14928.5|14932|14931|14929.4|14928.4|172
1627659410000|2021-07-30 15:36:50|14929.4|14928.4|14932.3|14931.3|14932.3|14931.3|14928.7|14927.7|215
1627659420000|2021-07-30 15:37:00|14932.4|14931.4|14927.3|14926.3|14932.4|14931.4|14927|14926|231
1627659430000|2021-07-30 15:37:10|14927.4|14926.4|14928|14927|14929.7|14928.7|14926.7|14925.7|161
1627659440000|2021-07-30 15:37:20|14927.8|14926.8|14930.5|14929.5|14930.8|14929.8|14927.5|14926.5|123
1627659450000|2021-07-30 15:37:30|14930.4|14929.4|14926.3|14925.3|14931.5|14930.5|14926.2|14925.2|209
1627659460000|2021-07-30 15:37:40|14926|14925|14923|14922|14926|14925|14922.7|14921.7|450
1627659470000|2021-07-30 15:37:50|14923.3|14922.3|14924.4|14923.4|14924.7|14923.7|14921|14920|386
1627659480000|2021-07-30 15:38:00|14924.5|14923.5|14923|14922|14924.5|14923.5|14921.9|14920.9|163
1627659490000|2021-07-30 15:38:10|14923.3|14922.3|14924|14923|14924.4|14923.4|14921.8|14920.8|331
1627659500000|2021-07-30 15:38:20|14924.3|14923.3|14928|14927|14928.7|14927.7|14924.2|14923.2|224
1627659510000|2021-07-30 15:38:30|14928.2|14927.2|14925.8|14924.8|14929.7|14928.7|14925.8|14924.8|184
1627659520000|2021-07-30 15:38:40|14925.7|14924.7|14929|14928|14929.9|14928.9|14925.7|14924.7|114
1627659530000|2021-07-30 15:38:50|14929.2|14928.2|14926.3|14925.3|14929.4|14928.4|14926.3|14925.3|108
1627659540000|2021-07-30 15:39:00|14926.4|14925.4|14927|14926|14929.3|14928.3|14926.3|14925.3|120
1627659550000|2021-07-30 15:39:10|14926.9|14925.9|14924|14923|14927.3|14926.3|14923.3|14922.3|149
1627659560000|2021-07-30 15:39:20|14924.2|14923.2|14926.5|14925.5|14926.5|14925.5|14922.7|14921.7|170
1627659570000|2021-07-30 15:39:30|14926.4|14925.4|14922|14921|14927.3|14926.3|14921.7|14920.7|178
1627659580000|2021-07-30 15:39:40|14922.3|14921.3|14924.8|14923.8|14925.3|14924.3|14921.3|14920.3|208
1627659590000|2021-07-30 15:39:50|14924.5|14923.5|14926.8|14925.8|14927.8|14926.8|14923.8|14922.8|103
1627659600000|2021-07-30 15:40:00|14926.7|14925.7|14923.3|14922.3|14926.7|14925.7|14923|14922|117
1627659610000|2021-07-30 15:40:10|14923.2|14922.2|14921.3|14920.3|14924.2|14923.2|14920.4|14919.4|185
1627659620000|2021-07-30 15:40:20|14921|14920|14922.5|14921.5|14923.8|14922.8|14920.8|14919.8|78
1627659630000|2021-07-30 15:40:30|14922.4|14921.4|14922.4|14921.4|14922.5|14921.5|14921|14920|219
1627659640000|2021-07-30 15:40:40|14922.3|14921.3|14923|14922|14923.5|14922.5|14921.8|14920.8|44
1627659650000|2021-07-30 15:40:50|14923.2|14922.2|14921.5|14920.5|14923.2|14922.2|14920.8|14919.8|75
1627659660000|2021-07-30 15:41:00|14921.4|14920.4|14926.9|14925.9|14927.8|14926.8|14920.8|14919.8|229
1627659670000|2021-07-30 15:41:10|14926.8|14925.8|14926.7|14925.7|14928.3|14927.3|14925.5|14924.5|132
1627659680000|2021-07-30 15:41:20|14926.8|14925.8|14928.8|14927.8|14930.7|14929.7|14926.8|14925.8|232
1627659690000|2021-07-30 15:41:30|14928.9|14927.9|14930.3|14929.3|14930.8|14929.8|14928.9|14927.9|145
1627659700000|2021-07-30 15:41:40|14930.4|14929.4|14928.5|14927.5|14930.8|14929.8|14928.2|14927.2|102
1627659710000|2021-07-30 15:41:50|14928.7|14927.7|14927|14926|14929.2|14928.2|14926.3|14925.3|84
1627659720000|2021-07-30 15:42:00|14927.2|14926.2|14926.5|14925.5|14927.8|14926.8|14924.5|14923.5|137
1627659730000|2021-07-30 15:42:10|14926.3|14925.3|14931.7|14930.7|14932|14931|14926.3|14925.3|144
1627659740000|2021-07-30 15:42:20|14931.8|14930.8|14932.5|14931.5|14933.9|14932.9|14931.8|14930.8|252
1627659750000|2021-07-30 15:42:30|14933.2|14932.2|14929.8|14928.8|14934.4|14933.4|14929.8|14928.8|147
1627659760000|2021-07-30 15:42:40|14929.9|14928.9|14930|14929|14931.2|14930.2|14928.3|14927.3|71
1627659770000|2021-07-30 15:42:50|14929.9|14928.9|14930.5|14929.5|14930.8|14929.8|14929|14928|64
1627659780000|2021-07-30 15:43:00|14930.4|14929.4|14930.5|14929.5|14931.9|14930.9|14929.2|14928.2|83
1627659790000|2021-07-30 15:43:10|14930.4|14929.4|14930.4|14929.4|14932.2|14931.2|14930|14929|76
1627659800000|2021-07-30 15:43:20|14929.8|14928.8|14924.8|14923.8|14929.8|14928.8|14924.5|14923.5|201
1627659810000|2021-07-30 15:43:30|14924.9|14923.9|14925.9|14924.9|14926|14925|14923.9|14922.9|163
1627659820000|2021-07-30 15:43:40|14925.8|14924.8|14927.5|14926.5|14927.5|14926.5|14924.9|14923.9|78
1627659830000|2021-07-30 15:43:50|14927.7|14926.7|14929|14928|14929.7|14928.7|14927.4|14926.4|99
1627659840000|2021-07-30 15:44:00|14929.2|14928.2|14926.5|14925.5|14930.2|14929.2|14926|14925|103
1627659850000|2021-07-30 15:44:10|14926.4|14925.4|14929.8|14928.8|14930.3|14929.3|14925.7|14924.7|174
1627659860000|2021-07-30 15:44:20|14930.4|14929.4|14931|14930|14932|14931|14929.8|14928.8|144
1627659870000|2021-07-30 15:44:30|14931.2|14930.2|14935.5|14934.5|14935.7|14934.7|14931.2|14930.2|272
1627659880000|2021-07-30 15:44:40|14935.4|14934.4|14936.5|14935.5|14937.2|14936.2|14934.5|14933.5|148
1627659890000|2021-07-30 15:44:50|14935.9|14934.9|14932.3|14931.3|14935.9|14934.9|14931.8|14930.8|200
1627659900000|2021-07-30 15:45:00|14932.2|14931.2|14934.7|14933.7|14934.8|14933.8|14931.5|14930.5|124
1627659910000|2021-07-30 15:45:10|14934.9|14933.9|14934.8|14933.8|14936|14935|14933.2|14932.2|136
1627659920000|2021-07-30 15:45:20|14934.7|14933.7|14933.4|14932.4|14935.3|14934.3|14932.7|14931.7|93
1627659930000|2021-07-30 15:45:30|14933.5|14932.5|14932.3|14931.3|14935|14934|14932.3|14931.3|135
1627659940000|2021-07-30 15:45:40|14932.5|14931.5|14932.3|14931.3|14935.3|14934.3|14932.3|14931.3|130
1627659950000|2021-07-30 15:45:50|14932|14931|14931.5|14930.5|14933.5|14932.5|14931.5|14930.5|65
1627659960000|2021-07-30 15:46:00|14931.7|14930.7|14932.8|14931.8|14932.8|14931.8|14930.2|14929.2|94
1627659970000|2021-07-30 15:46:10|14932.7|14931.7|14933.5|14932.5|14934.2|14933.2|14932.7|14931.7|76
1627659980000|2021-07-30 15:46:20|14933.7|14932.7|14933.3|14932.3|14934.2|14933.2|14932.4|14931.4|61
1627659990000|2021-07-30 15:46:30|14933.2|14932.2|14933|14932|14933.9|14932.9|14932.4|14931.4|47
1627660000000|2021-07-30 15:46:40|14933.2|14932.2|14931.8|14930.8|14933.3|14932.3|14931.5|14930.5|72
1627660010000|2021-07-30 15:46:50|14931.9|14930.9|14932.2|14931.2|14932.8|14931.8|14931|14930|41
1627660020000|2021-07-30 15:47:00|14932.3|14931.3|14931.8|14930.8|14934.2|14933.2|14931.5|14930.5|104
1627660030000|2021-07-30 15:47:10|14931.7|14930.7|14930.3|14929.3|14933|14932|14930.3|14929.3|48
1627660040000|2021-07-30 15:47:20|14930.2|14929.2|14927.8|14926.8|14930.2|14929.2|14926.9|14925.9|228
1627660050000|2021-07-30 15:47:30|14927.3|14926.3|14929.3|14928.3|14929.9|14928.9|14927.3|14926.3|108
1627660060000|2021-07-30 15:47:40|14929.2|14928.2|14927.3|14926.3|14930.7|14929.7|14927.3|14926.3|79
1627660070000|2021-07-30 15:47:50|14927.2|14926.2|14927.3|14926.3|14927.5|14926.5|14925.3|14924.3|142
1627660080000|2021-07-30 15:48:00|14927.2|14926.2|14928.8|14927.8|14928.9|14927.9|14926.3|14925.3|118
1627660090000|2021-07-30 15:48:10|14928.7|14927.7|14928.5|14927.5|14929.8|14928.8|14928|14927|50
1627660100000|2021-07-30 15:48:20|14928.3|14927.3|14928.5|14927.5|14929.3|14928.3|14928|14927|16
1627660110000|2021-07-30 15:48:30|14928.4|14927.4|14930.8|14929.8|14931.3|14930.3|14927.7|14926.7|69
1627660120000|2021-07-30 15:48:40|14930.7|14929.7|14931.8|14930.8|14931.9|14930.9|14929.4|14928.4|65
1627660130000|2021-07-30 15:48:50|14931.9|14930.9|14929.3|14928.3|14931.9|14930.9|14928.9|14927.9|34
1627660140000|2021-07-30 15:49:00|14929|14928|14928.8|14927.8|14930.9|14929.9|14928.3|14927.3|104
1627660150000|2021-07-30 15:49:10|14929|14928|14927.4|14926.4|14929.2|14928.2|14927.4|14926.4|96
1627660160000|2021-07-30 15:49:20|14927.3|14926.3|14924.5|14923.5|14927.8|14926.8|14923.7|14922.7|282
1627660170000|2021-07-30 15:49:30|14924.7|14923.7|14925.9|14924.9|14926.3|14925.3|14924.2|14923.2|88
1627660180000|2021-07-30 15:49:40|14925.8|14924.8|14928.8|14927.8|14928.9|14927.9|14925.7|14924.7|79
1627660190000|2021-07-30 15:49:50|14928.9|14927.9|14925|14924|14929.4|14928.4|14924.9|14923.9|74
1627660200000|2021-07-30 15:50:00|14925.2|14924.2|14927|14926|14928|14927|14924.3|14923.3|124
1627660210000|2021-07-30 15:50:10|14927.2|14926.2|14924.7|14923.7|14927.4|14926.4|14923.5|14922.5|65
1627660220000|2021-07-30 15:50:20|14924.9|14923.9|14930.4|14929.4|14930.4|14929.4|14924.8|14923.8|171
1627660230000|2021-07-30 15:50:30|14930.3|14929.3|14930.2|14929.2|14931|14930|14928.4|14927.4|91
1627660240000|2021-07-30 15:50:40|14931.3|14930.3|14933.8|14932.8|14934.8|14933.8|14931.3|14930.3|222
1627660250000|2021-07-30 15:50:50|14933.3|14932.3|14932.8|14931.8|14934.7|14933.7|14932.7|14931.7|102
1627660260000|2021-07-30 15:51:00|14932.5|14931.5|14933|14932|14934.2|14933.2|14931.3|14930.3|127
1627660270000|2021-07-30 15:51:10|14933.2|14932.2|14936.7|14935.7|14936.9|14935.9|14933|14932|214
1627660280000|2021-07-30 15:51:20|14936.8|14935.8|14936.8|14935.8|14937|14936|14935.5|14934.5|70
1627660290000|2021-07-30 15:51:30|14936.9|14935.9|14935.5|14934.5|14938.3|14937.3|14935.4|14934.4|175
1627660300000|2021-07-30 15:51:40|14935.8|14934.8|14933.5|14932.5|14935.8|14934.8|14933.3|14932.3|112
1627660310000|2021-07-30 15:51:50|14933.7|14932.7|14934.3|14933.3|14934.7|14933.7|14932.9|14931.9|58
1627660320000|2021-07-30 15:52:00|14934.2|14933.2|14935.8|14934.8|14936|14935|14931.8|14930.8|95
1627660330000|2021-07-30 15:52:10|14935.9|14934.9|14933|14932|14936.3|14935.3|14933|14932|72
1627660340000|2021-07-30 15:52:20|14932.9|14931.9|14932|14931|14933.2|14932.2|14931.3|14930.3|57
1627660350000|2021-07-30 15:52:30|14931.9|14930.9|14934.5|14933.5|14934.5|14933.5|14931.5|14930.5|59
1627660360000|2021-07-30 15:52:40|14934.4|14933.4|14935.3|14934.3|14935.8|14934.8|14934.3|14933.3|52
1627660370000|2021-07-30 15:52:50|14936|14935|14931.9|14930.9|14936|14935|14931.7|14930.7|62
1627660380000|2021-07-30 15:53:00|14932|14931|14933.2|14932.2|14933.3|14932.3|14931|14930|165
1627660390000|2021-07-30 15:53:10|14933|14932|14935|14934|14935.3|14934.3|14932.9|14931.9|75
1627660400000|2021-07-30 15:53:20|14935.2|14934.2|14934|14933|14935.4|14934.4|14933.2|14932.2|34
1627660410000|2021-07-30 15:53:30|14934.2|14933.2|14935.7|14934.7|14935.8|14934.8|14933.8|14932.8|30
1627660420000|2021-07-30 15:53:40|14935.8|14934.8|14937.4|14936.4|14937.4|14936.4|14935.3|14934.3|76
1627660430000|2021-07-30 15:53:50|14937.3|14936.3|14939.2|14938.2|14939.4|14938.4|14937.3|14936.3|145
1627660440000|2021-07-30 15:54:00|14938.8|14937.8|14937.4|14936.4|14939.8|14938.8|14937.3|14936.3|93
1627660450000|2021-07-30 15:54:10|14937.3|14936.3|14934.8|14933.8|14937.4|14936.4|14934.3|14933.3|82
1627660460000|2021-07-30 15:54:20|14934.7|14933.7|14932|14931|14934.8|14933.8|14931.7|14930.7|75
1627660470000|2021-07-30 15:54:30|14931.9|14930.9|14932.9|14931.9|14933.2|14932.2|14930.9|14929.9|88
1627660480000|2021-07-30 15:54:40|14933|14932|14933.8|14932.8|14934.8|14933.8|14932.7|14931.7|64
1627660490000|2021-07-30 15:54:50|14933.9|14932.9|14935.5|14934.5|14936.2|14935.2|14933.5|14932.5|77
1627660500000|2021-07-30 15:55:00|14935.3|14934.3|14933.9|14932.9|14936|14935|14932.9|14931.9|57
1627660510000|2021-07-30 15:55:10|14934|14933|14938|14937|14938.3|14937.3|14933.9|14932.9|92
1627660520000|2021-07-30 15:55:20|14938.5|14937.5|14941.5|14940.5|14942.7|14941.7|14938.5|14937.5|405
1627660530000|2021-07-30 15:55:30|14941.3|14940.3|14938.3|14937.3|14941.7|14940.7|14938.2|14937.2|185
1627660540000|2021-07-30 15:55:40|14938.2|14937.2|14939.3|14938.3|14939.8|14938.8|14938.2|14937.2|54
1627660550000|2021-07-30 15:55:50|14939.2|14938.2|14938|14937|14941.2|14940.2|14937.9|14936.9|68
1627660560000|2021-07-30 15:56:00|14938.2|14937.2|14937.5|14936.5|14940.8|14939.8|14937.5|14936.5|110
1627660570000|2021-07-30 15:56:10|14937.8|14936.8|14938.8|14937.8|14939.4|14938.4|14937.7|14936.7|66
1627660580000|2021-07-30 15:56:20|14939|14938|14939|14938|14939.8|14938.8|14937.8|14936.8|75
1627660590000|2021-07-30 15:56:30|14939.3|14938.3|14937.9|14936.9|14940.2|14939.2|14937.7|14936.7|53
1627660600000|2021-07-30 15:56:40|14938|14937|14937.9|14936.9|14938.3|14937.3|14937.3|14936.3|67
1627660610000|2021-07-30 15:56:50|14937.8|14936.8|14936|14935|14938.3|14937.3|14935.8|14934.8|81
1627660620000|2021-07-30 15:57:00|14935.9|14934.9|14935.3|14934.3|14937.5|14936.5|14934.8|14933.8|91
1627660630000|2021-07-30 15:57:10|14935.4|14934.4|14934.4|14933.4|14935.9|14934.9|14934.4|14933.4|60
1627660640000|2021-07-30 15:57:20|14934.5|14933.5|14933.2|14932.2|14934.9|14933.9|14932.8|14931.8|185
1627660650000|2021-07-30 15:57:30|14933|14932|14934|14933|14935.4|14934.4|14932.5|14931.5|80
1627660660000|2021-07-30 15:57:40|14934.2|14933.2|14932.5|14931.5|14934.8|14933.8|14932.2|14931.2|105
1627660670000|2021-07-30 15:57:50|14932.4|14931.4|14931|14930|14934.3|14933.3|14930.5|14929.5|173
1627660680000|2021-07-30 15:58:00|14931.2|14930.2|14934.3|14933.3|14934.3|14933.3|14930.3|14929.3|157
1627660690000|2021-07-30 15:58:10|14934.2|14933.2|14936.3|14935.3|14936.7|14935.7|14933.8|14932.8|122
1627660700000|2021-07-30 15:58:20|14936.2|14935.2|14935.5|14934.5|14936.9|14935.9|14935.4|14934.4|78
1627660710000|2021-07-30 15:58:30|14935.4|14934.4|14936.9|14935.9|14937.3|14936.3|14935.2|14934.2|56
1627660720000|2021-07-30 15:58:40|14936.8|14935.8|14937.9|14936.9|14938|14937|14936.5|14935.5|65
1627660730000|2021-07-30 15:58:50|14937.5|14936.5|14938.8|14937.8|14939.4|14938.4|14937.2|14936.2|104
1627660740000|2021-07-30 15:59:00|14938.7|14937.7|14941.3|14940.3|14942.2|14941.2|14938.7|14937.7|168
1627660750000|2021-07-30 15:59:10|14941.2|14940.2|14942.5|14941.5|14943.5|14942.5|14940.8|14939.8|108
1627660760000|2021-07-30 15:59:20|14942.7|14941.7|14943.5|14942.5|14943.8|14942.8|14942.5|14941.5|100
1627660770000|2021-07-30 15:59:30|14943.4|14942.4|14942.8|14941.8|14943.5|14942.5|14942|14941|142
1627660780000|2021-07-30 15:59:40|14942.9|14941.9|14943.9|14942.9|14944.3|14943.3|14942.3|14941.3|59
1627660790000|2021-07-30 15:59:50|14943.8|14942.8|14944.9|14943.9|14945.2|14944.2|14943.5|14942.5|106
1627660800000|2021-07-30 16:00:00|14944.8|14943.8|14944.2|14943.2|14944.8|14943.8|14941.7|14940.7|262
1627660810000|2021-07-30 16:00:10|14943.7|14942.7|14945.8|14944.8|14946|14945|14941.9|14940.9|247
1627660820000|2021-07-30 16:00:20|14945.7|14944.7|14947.4|14946.4|14947.4|14946.4|14944.8|14943.8|116
1627660830000|2021-07-30 16:00:30|14948.5|14947.5|14949.8|14948.8|14950.5|14949.5|14948|14947|426
1627660840000|2021-07-30 16:00:40|14950.3|14949.3|14950|14949|14950.7|14949.7|14948.8|14947.8|120
1627660850000|2021-07-30 16:00:50|14950.2|14949.2|14950.8|14949.8|14950.8|14949.8|14948.8|14947.8|88
1627660860000|2021-07-30 16:01:00|14950.4|14949.4|14951|14950|14951|14950|14949.2|14948.2|146
1627660870000|2021-07-30 16:01:10|14950.9|14949.9|14950.2|14949.2|14951.3|14950.3|14950|14949|123
1627660880000|2021-07-30 16:01:20|14950.3|14949.3|14952.4|14951.4|14952.5|14951.5|14950|14949|115
1627660890000|2021-07-30 16:01:30|14952.5|14951.5|14951.8|14950.8|14953.4|14952.4|14951.4|14950.4|189
1627660900000|2021-07-30 16:01:40|14951.7|14950.7|14955.8|14954.8|14955.9|14954.9|14951.5|14950.5|225
1627660910000|2021-07-30 16:01:50|14955.9|14954.9|14956.3|14955.3|14956.5|14955.5|14955.4|14954.4|113
1627660920000|2021-07-30 16:02:00|14956.4|14955.4|14959.4|14958.4|14959.7|14958.7|14955.3|14954.3|326
1627660930000|2021-07-30 16:02:10|14959.2|14958.2|14960.2|14959.2|14962.4|14961.4|14959.2|14958.2|492
1627660940000|2021-07-30 16:02:20|14960.3|14959.3|14958.8|14957.8|14960.3|14959.3|14958|14957|225
1627660950000|2021-07-30 16:02:30|14958.7|14957.7|14959|14958|14959.3|14958.3|14958|14957|91
1627660960000|2021-07-30 16:02:40|14959.2|14958.2|14959|14958|14959.5|14958.5|14958|14957|82
1627660970000|2021-07-30 16:02:50|14958.9|14957.9|14959|14958|14959.2|14958.2|14957.8|14956.8|129
1627660980000|2021-07-30 16:03:00|14958.9|14957.9|14959.2|14958.2|14960.2|14959.2|14958.4|14957.4|131
1627660990000|2021-07-30 16:03:10|14959.5|14958.5|14961.3|14960.3|14961.5|14960.5|14959.5|14958.5|145
1627661000000|2021-07-30 16:03:20|14961.4|14960.4|14961.8|14960.8|14962|14961|14960.9|14959.9|118
1627661010000|2021-07-30 16:03:30|14961.7|14960.7|14963.5|14962.5|14963.7|14962.7|14961|14960|156
1627661020000|2021-07-30 16:03:40|14963.3|14962.3|14960.5|14959.5|14964|14963|14959.9|14958.9|294
1627661030000|2021-07-30 16:03:50|14960.4|14959.4|14958.8|14957.8|14960.5|14959.5|14958.7|14957.7|105
1627661040000|2021-07-30 16:04:00|14958.7|14957.7|14958|14957|14959.9|14958.9|14957.9|14956.9|122
1627661050000|2021-07-30 16:04:10|14958.4|14957.4|14958.4|14957.4|14958.9|14957.9|14958.2|14957.2|56
1627661060000|2021-07-30 16:04:20|14958.5|14957.5|14959|14958|14960.2|14959.2|14958.3|14957.3|76
1627661070000|2021-07-30 16:04:30|14958.9|14957.9|14958.5|14957.5|14959.2|14958.2|14957.4|14956.4|98
1627661080000|2021-07-30 16:04:40|14958.4|14957.4|14959.9|14958.9|14959.9|14958.9|14958.2|14957.2|222
1627661090000|2021-07-30 16:04:50|14959.8|14958.8|14960|14959|14960.3|14959.3|14958.4|14957.4|76
1627661100000|2021-07-30 16:05:00|14959.9|14958.9|14960.3|14959.3|14960.9|14959.9|14959.2|14958.2|180
1627661110000|2021-07-30 16:05:10|14960.2|14959.2|14956.5|14955.5|14960.2|14959.2|14956.5|14955.5|232
1627661120000|2021-07-30 16:05:20|14956.4|14955.4|14956|14955|14957.2|14956.2|14955.9|14954.9|121
1627661130000|2021-07-30 16:05:30|14956.2|14955.2|14955.9|14954.9|14956.5|14955.5|14954.9|14953.9|145
1627661140000|2021-07-30 16:05:40|14955.8|14954.8|14955.8|14954.8|14956.8|14955.8|14955.4|14954.4|89
1627661150000|2021-07-30 16:05:50|14955.7|14954.7|14955|14954|14956.2|14955.2|14954.4|14953.4|105
1627661160000|2021-07-30 16:06:00|14955.2|14954.2|14956|14955|14956.2|14955.2|14954.2|14953.2|98
1627661170000|2021-07-30 16:06:10|14955.9|14954.9|14954.3|14953.3|14956.5|14955.5|14954|14953|63
1627661180000|2021-07-30 16:06:20|14954.2|14953.2|14952.4|14951.4|14954.2|14953.2|14951.2|14950.2|233
1627661190000|2021-07-30 16:06:30|14952.3|14951.3|14950.2|14949.2|14952.4|14951.4|14949.5|14948.5|187
1627661200000|2021-07-30 16:06:40|14950|14949|14949.4|14948.4|14950.2|14949.2|14949|14948|123
1627661210000|2021-07-30 16:06:50|14949.7|14948.7|14949.4|14948.4|14951|14950|14948.7|14947.7|131
1627661220000|2021-07-30 16:07:00|14949.3|14948.3|14948.5|14947.5|14950|14949|14948.3|14947.3|83
1627661230000|2021-07-30 16:07:10|14948.7|14947.7|14946.9|14945.9|14948.8|14947.8|14946.5|14945.5|128
1627661240000|2021-07-30 16:07:20|14946.8|14945.8|14947.3|14946.3|14947.7|14946.7|14946.7|14945.7|80
1627661250000|2021-07-30 16:07:30|14947.4|14946.4|14947.3|14946.3|14947.7|14946.7|14946.4|14945.4|68
1627661260000|2021-07-30 16:07:40|14947.5|14946.5|14947.7|14946.7|14947.9|14946.9|14946.7|14945.7|58
1627661270000|2021-07-30 16:07:50|14947.8|14946.8|14948.4|14947.4|14949.2|14948.2|14947.5|14946.5|54
1627661280000|2021-07-30 16:08:00|14948.8|14947.8|14950.8|14949.8|14951.1|14950.1|14948.8|14947.8|89
1627661290000|2021-07-30 16:08:10|14950.6|14949.6|14952|14951|14952.4|14951.4|14950.6|14949.6|106
1627661300000|2021-07-30 16:08:20|14952.1|14951.1|14952.3|14951.3|14953.1|14952.1|14951.6|14950.6|140
1627661310000|2021-07-30 16:08:30|14951.9|14950.9|14950.9|14949.9|14952|14951|14950.8|14949.8|66
1627661320000|2021-07-30 16:08:40|14950.8|14949.8|14951.1|14950.1|14951.5|14950.5|14950|14949|25
1627661330000|2021-07-30 16:08:50|14951|14950|14952.8|14951.8|14953|14952|14950.9|14949.9|32
1627661340000|2021-07-30 16:09:00|14952.9|14951.9|14953|14952|14955.1|14954.1|14952.5|14951.5|242
1627661350000|2021-07-30 16:09:10|14952.9|14951.9|14950.5|14949.5|14953|14952|14950.4|14949.4|80
1627661360000|2021-07-30 16:09:20|14950.4|14949.4|14950.3|14949.3|14951|14950|14949.5|14948.5|57
1627661370000|2021-07-30 16:09:30|14950.1|14949.1|14950.8|14949.8|14951.5|14950.5|14950.1|14949.1|49
1627661380000|2021-07-30 16:09:40|14950.9|14949.9|14950|14949|14950.9|14949.9|14949|14948|62
1627661390000|2021-07-30 16:09:50|14950.1|14949.1|14948.9|14947.9|14950.1|14949.1|14948.5|14947.5|63
1627661400000|2021-07-30 16:10:00|14949|14948|14948.5|14947.5|14949.4|14948.4|14948.3|14947.3|56
1627661410000|2021-07-30 16:10:10|14948.6|14947.6|14951|14950|14951.3|14950.3|14948.5|14947.5|83
1627661420000|2021-07-30 16:10:20|14951.1|14950.1|14950.6|14949.6|14951.4|14950.4|14950.1|14949.1|110
1627661430000|2021-07-30 16:10:30|14951|14950|14951.6|14950.6|14952.3|14951.3|14950.9|14949.9|81
1627661440000|2021-07-30 16:10:40|14951.5|14950.5|14952.8|14951.8|14953.5|14952.5|14951.5|14950.5|82
1627661450000|2021-07-30 16:10:50|14952.5|14951.5|14952.8|14951.8|14953.5|14952.5|14951.9|14950.9|68
1627661460000|2021-07-30 16:11:00|14952.6|14951.6|14952.5|14951.5|14953.8|14952.8|14952.4|14951.4|83
1627661470000|2021-07-30 16:11:10|14952.6|14951.6|14950.5|14949.5|14953|14952|14949.5|14948.5|100
1627661480000|2021-07-30 16:11:20|14950.6|14949.6|14950.5|14949.5|14950.9|14949.9|14948.6|14947.6|149
1627661490000|2021-07-30 16:11:30|14950.6|14949.6|14951.3|14950.3|14951.5|14950.5|14950.3|14949.3|50
1627661500000|2021-07-30 16:11:40|14951.4|14950.4|14947.8|14946.8|14951.4|14950.4|14946.5|14945.5|281
1627661510000|2021-07-30 16:11:50|14947.6|14946.6|14950.6|14949.6|14950.8|14949.8|14947.6|14946.6|73
1627661520000|2021-07-30 16:12:00|14950.8|14949.8|14950|14949|14951.5|14950.5|14949.9|14948.9|79
1627661530000|2021-07-30 16:12:10|14950.1|14949.1|14951.3|14950.3|14951.5|14950.5|14949.4|14948.4|68
1627661540000|2021-07-30 16:12:20|14951.1|14950.1|14951.3|14950.3|14952.1|14951.1|14950.4|14949.4|73
1627661550000|2021-07-30 16:12:30|14951.1|14950.1|14951.8|14950.8|14954.1|14953.1|14950.1|14949.1|177
1627661560000|2021-07-30 16:12:40|14951.6|14950.6|14949.8|14948.8|14951.9|14950.9|14949.5|14948.5|91
1627661570000|2021-07-30 16:12:50|14949.9|14948.9|14949.1|14948.1|14950|14949|14948.9|14947.9|56
1627661580000|2021-07-30 16:13:00|14949|14948|14948.8|14947.8|14949.6|14948.6|14947.6|14946.6|78
1627661590000|2021-07-30 16:13:10|14948.9|14947.9|14946.3|14945.3|14949|14948|14946.1|14945.1|116
1627661600000|2021-07-30 16:13:20|14946.8|14945.8|14949|14948|14949.3|14948.3|14945.9|14944.9|132
1627661610000|2021-07-30 16:13:30|14948.9|14947.9|14950|14949|14950.8|14949.8|14948.6|14947.6|80
1627661620000|2021-07-30 16:13:40|14950.1|14949.1|14952.3|14951.3|14952.5|14951.5|14949.8|14948.8|55
1627661630000|2021-07-30 16:13:50|14952.4|14951.4|14953.8|14952.8|14954|14953|14952|14951|63
1627661640000|2021-07-30 16:14:00|14953.9|14952.9|14955.8|14954.8|14956.3|14955.3|14953.9|14952.9|111
1627661650000|2021-07-30 16:14:10|14955.6|14954.6|14952.9|14951.9|14955.8|14954.8|14952.9|14951.9|135
1627661660000|2021-07-30 16:14:20|14952.6|14951.6|14953.1|14952.1|14954.8|14953.8|14951.4|14950.4|90
1627661670000|2021-07-30 16:14:30|14953|14952|14953|14952|14954.1|14953.1|14952.3|14951.3|40
1627661680000|2021-07-30 16:14:40|14953.1|14952.1|14952.3|14951.3|14953.1|14952.1|14951.1|14950.1|43
1627661690000|2021-07-30 16:14:50|14952.4|14951.4|14953.5|14952.5|14953.6|14952.6|14952.4|14951.4|44
1627661700000|2021-07-30 16:15:00|14953.6|14952.6|14953.3|14952.3|14953.8|14952.8|14951.6|14950.6|54
1627661710000|2021-07-30 16:15:10|14953.1|14952.1|14951.4|14950.4|14953.1|14952.1|14951.4|14950.4|29
1627661720000|2021-07-30 16:15:20|14951.3|14950.3|14950|14949|14951.3|14950.3|14949.4|14948.4|61
1627661730000|2021-07-30 16:15:30|14950.1|14949.1|14952.4|14951.4|14952.5|14951.5|14950.1|14949.1|69
1627661740000|2021-07-30 16:15:40|14952.3|14951.3|14955.5|14954.5|14955.5|14954.5|14951.4|14950.4|87
1627661750000|2021-07-30 16:15:50|14955.4|14954.4|14954.3|14953.3|14955.4|14954.4|14953.6|14952.6|41
1627661760000|2021-07-30 16:16:00|14954.1|14953.1|14956|14955|14956.3|14955.3|14954.1|14953.1|68
1627661770000|2021-07-30 16:16:10|14956.1|14955.1|14956.8|14955.8|14956.8|14955.8|14955|14954|106
1627661780000|2021-07-30 16:16:20|14956.9|14955.9|14958|14957|14958.8|14957.8|14956.3|14955.3|187
1627661790000|2021-07-30 16:16:30|14957.9|14956.9|14958.6|14957.6|14959|14958|14957.4|14956.4|82
1627661800000|2021-07-30 16:16:40|14958.5|14957.5|14959|14958|14959.4|14958.4|14957.6|14956.6|75
1627661810000|2021-07-30 16:16:50|14959.1|14958.1|14961.3|14960.3|14961.6|14960.6|14959|14958|300
1627661820000|2021-07-30 16:17:00|14961.4|14960.4|14962.3|14961.3|14963.4|14962.4|14961.4|14960.4|154
1627661830000|2021-07-30 16:17:10|14962.1|14961.1|14962.5|14961.5|14963.3|14962.3|14962|14961|133
1627661840000|2021-07-30 16:17:20|14962.4|14961.4|14964|14963|14964.9|14963.9|14962.3|14961.3|156
1627661850000|2021-07-30 16:17:30|14963.1|14962.1|14963.8|14962.8|14963.8|14962.8|14962.1|14961.1|113
1627661860000|2021-07-30 16:17:40|14964.6|14963.6|14963.4|14962.4|14964.9|14963.9|14963.1|14962.1|64
1627661870000|2021-07-30 16:17:50|14963.5|14962.5|14963.5|14962.5|14963.8|14962.8|14962.5|14961.5|67
1627661880000|2021-07-30 16:18:00|14963.3|14962.3|14961.5|14960.5|14963.3|14962.3|14960.5|14959.5|178
1627661890000|2021-07-30 16:18:10|14961.4|14960.4|14961.8|14960.8|14963.1|14962.1|14961.4|14960.4|74
1627661900000|2021-07-30 16:18:20|14961.9|14960.9|14964.5|14963.5|14964.5|14963.5|14961.9|14960.9|94
1627661910000|2021-07-30 16:18:30|14964.6|14963.6|14964.4|14963.4|14964.9|14963.9|14963.9|14962.9|101
1627661920000|2021-07-30 16:18:40|14964.1|14963.1|14967.8|14966.8|14967.9|14966.9|14963.6|14962.6|250
1627661930000|2021-07-30 16:18:50|14967.9|14966.9|14969|14968|14969.4|14968.4|14967.5|14966.5|226
1627661940000|2021-07-30 16:19:00|14968.9|14967.9|14973|14972|14973.5|14972.5|14968.6|14967.6|467
1627661950000|2021-07-30 16:19:10|14973.3|14972.3|14973.3|14972.3|14974.6|14973.6|14973.1|14972.1|244
1627661960000|2021-07-30 16:19:20|14973.1|14972.1|14974.4|14973.4|14975.1|14974.1|14972.8|14971.8|221
1627661970000|2021-07-30 16:19:30|14974.5|14973.5|14974.8|14973.8|14975.1|14974.1|14973.9|14972.9|136
1627661980000|2021-07-30 16:19:40|14974.6|14973.6|14973.9|14972.9|14974.8|14973.8|14973.1|14972.1|126
1627661990000|2021-07-30 16:19:50|14974.3|14973.3|14973.5|14972.5|14974.4|14973.4|14971.8|14970.8|123
1627662000000|2021-07-30 16:20:00|14973.4|14972.4|14973.3|14972.3|14974.4|14973.4|14972.5|14971.5|174
1627662010000|2021-07-30 16:20:10|14973.4|14972.4|14971.8|14970.8|14973.8|14972.8|14971.5|14970.5|138
1627662020000|2021-07-30 16:20:20|14971|14970|14970.3|14969.3|14971.4|14970.4|14970|14969|149
1627662030000|2021-07-30 16:20:30|14970.4|14969.4|14969.9|14968.9|14970.9|14969.9|14969.4|14968.4|107
1627662040000|2021-07-30 16:20:40|14969.6|14968.6|14968.6|14967.6|14969.8|14968.8|14968.3|14967.3|164
1627662050000|2021-07-30 16:20:50|14968.5|14967.5|14968.3|14967.3|14968.9|14967.9|14967.6|14966.6|108
1627662060000|2021-07-30 16:21:00|14968.1|14967.1|14970.4|14969.4|14970.6|14969.6|14967.8|14966.8|125
1627662070000|2021-07-30 16:21:10|14970.5|14969.5|14969.8|14968.8|14971|14970|14969.6|14968.6|265
1627662080000|2021-07-30 16:21:20|14969.6|14968.6|14970.3|14969.3|14970.9|14969.9|14969.6|14968.6|80
1627662090000|2021-07-30 16:21:30|14970.1|14969.1|14969.8|14968.8|14970.6|14969.6|14969.6|14968.6|49
1627662100000|2021-07-30 16:21:40|14969.4|14968.4|14969.3|14968.3|14969.4|14968.4|14968.4|14967.4|57
1627662110000|2021-07-30 16:21:50|14969.4|14968.4|14969.8|14968.8|14970.5|14969.5|14969.3|14968.3|49
1627662120000|2021-07-30 16:22:00|14969.6|14968.6|14966|14965|14969.9|14968.9|14965.9|14964.9|155
1627662130000|2021-07-30 16:22:10|14965.9|14964.9|14965|14964|14966.3|14965.3|14964.9|14963.9|151
1627662140000|2021-07-30 16:22:20|14964.9|14963.9|14966.1|14965.1|14966.4|14965.4|14964.8|14963.8|60
1627662150000|2021-07-30 16:22:30|14966.3|14965.3|14967.8|14966.8|14968.4|14967.4|14965.8|14964.8|84
1627662160000|2021-07-30 16:22:40|14967.9|14966.9|14967.1|14966.1|14968.3|14967.3|14966.6|14965.6|65
1627662170000|2021-07-30 16:22:50|14966.9|14965.9|14966.9|14965.9|14967.5|14966.5|14966.3|14965.3|47
1627662180000|2021-07-30 16:23:00|14967|14966|14967.3|14966.3|14968.5|14967.5|14966.8|14965.8|72
1627662190000|2021-07-30 16:23:10|14967.1|14966.1|14965.8|14964.8|14967.1|14966.1|14964.6|14963.6|113
1627662200000|2021-07-30 16:23:20|14965.6|14964.6|14964.9|14963.9|14965.9|14964.9|14964.8|14963.8|57
1627662210000|2021-07-30 16:23:30|14964.8|14963.8|14964.9|14963.9|14965.4|14964.4|14964.4|14963.4|52
1627662220000|2021-07-30 16:23:40|14964.8|14963.8|14964.8|14963.8|14965.4|14964.4|14964.1|14963.1|62
1627662230000|2021-07-30 16:23:50|14964.9|14963.9|14965.5|14964.5|14965.9|14964.9|14964.1|14963.1|64
1627662240000|2021-07-30 16:24:00|14965.6|14964.6|14965|14964|14966.1|14965.1|14964.4|14963.4|97
1627662250000|2021-07-30 16:24:10|14964.9|14963.9|14963.9|14962.9|14965|14964|14963.1|14962.1|125
1627662260000|2021-07-30 16:24:20|14965.4|14964.4|14967.8|14966.8|14968.1|14967.1|14965|14964|151
1627662270000|2021-07-30 16:24:30|14967.6|14966.6|14967.5|14966.5|14969.3|14968.3|14967.4|14966.4|77
1627662280000|2021-07-30 16:24:40|14967.4|14966.4|14965.5|14964.5|14967.8|14966.8|14965.4|14964.4|90
1627662290000|2021-07-30 16:24:50|14965.4|14964.4|14964.9|14963.9|14965.9|14964.9|14964.6|14963.6|55
1627662300000|2021-07-30 16:25:00|14964.8|14963.8|14966.4|14965.4|14966.4|14965.4|14964|14963|67
1627662310000|2021-07-30 16:25:10|14966.3|14965.3|14968|14967|14968.4|14967.4|14966.3|14965.3|183
1627662320000|2021-07-30 16:25:20|14968.1|14967.1|14968.1|14967.1|14969|14968|14967.5|14966.5|64
1627662330000|2021-07-30 16:25:30|14968.3|14967.3|14967.3|14966.3|14968.5|14967.5|14966|14965|70
1627662340000|2021-07-30 16:25:40|14967.1|14966.1|14968.3|14967.3|14968.4|14967.4|14966.6|14965.6|32
1627662350000|2021-07-30 16:25:50|14968.1|14967.1|14968.9|14967.9|14969|14968|14967.1|14966.1|23
1627662360000|2021-07-30 16:26:00|14969|14968|14969.3|14968.3|14969.8|14968.8|14968.3|14967.3|68
1627662370000|2021-07-30 16:26:10|14969.1|14968.1|14967.1|14966.1|14969.3|14968.3|14966.8|14965.8|81
1627662380000|2021-07-30 16:26:20|14967.3|14966.3|14969.8|14968.8|14970.1|14969.1|14967.3|14966.3|52
1627662390000|2021-07-30 16:26:30|14969.6|14968.6|14968.3|14967.3|14969.6|14968.6|14967.4|14966.4|73
1627662400000|2021-07-30 16:26:40|14968.1|14967.1|14968.6|14967.6|14969.3|14968.3|14968.1|14967.1|19
1627662410000|2021-07-30 16:26:50|14968.5|14967.5|14968.9|14967.9|14969.3|14968.3|14968.3|14967.3|28
1627662420000|2021-07-30 16:27:00|14969|14968|14968.9|14967.9|14969.8|14968.8|14968.1|14967.1|35
1627662430000|2021-07-30 16:27:10|14968.8|14967.8|14968.5|14967.5|14969.6|14968.6|14968.3|14967.3|66
1627662440000|2021-07-30 16:27:20|14968.4|14967.4|14966.5|14965.5|14968.4|14967.4|14966|14965|181
1627662450000|2021-07-30 16:27:30|14966.6|14965.6|14965.8|14964.8|14968.1|14967.1|14965.8|14964.8|62
1627662460000|2021-07-30 16:27:40|14965.9|14964.9|14966.5|14965.5|14966.9|14965.9|14965.4|14964.4|59
1627662470000|2021-07-30 16:27:50|14966.6|14965.6|14966.5|14965.5|14966.9|14965.9|14965.1|14964.1|41
1627662480000|2021-07-30 16:28:00|14966.4|14965.4|14966.3|14965.3|14967|14966|14965.8|14964.8|44
1627662490000|2021-07-30 16:28:10|14966.5|14965.5|14966|14965|14967.4|14966.4|14966|14965|72
1627662500000|2021-07-30 16:28:20|14966.1|14965.1|14965.8|14964.8|14966.8|14965.8|14965.5|14964.5|22
1627662510000|2021-07-30 16:28:30|14965.9|14964.9|14965.6|14964.6|14966|14965|14965.4|14964.4|32
1627662520000|2021-07-30 16:28:40|14965.8|14964.8|14966.4|14965.4|14967.4|14966.4|14965.3|14964.3|33
1627662530000|2021-07-30 16:28:50|14966.5|14965.5|14966.9|14965.9|14967|14966|14966.1|14965.1|31
1627662540000|2021-07-30 16:29:00|14967|14966|14964.4|14963.4|14967.3|14966.3|14964.3|14963.3|115
1627662550000|2021-07-30 16:29:10|14964.3|14963.3|14962.4|14961.4|14964.8|14963.8|14962|14961|190
1627662560000|2021-07-30 16:29:20|14962.3|14961.3|14963.1|14962.1|14963.8|14962.8|14961.5|14960.5|182
1627662570000|2021-07-30 16:29:30|14963.3|14962.3|14962|14961|14963.5|14962.5|14961.5|14960.5|78
1627662580000|2021-07-30 16:29:40|14961.9|14960.9|14962.1|14961.1|14962.6|14961.6|14961.4|14960.4|67
1627662590000|2021-07-30 16:29:50|14962|14961|14962.6|14961.6|14962.9|14961.9|14961.9|14960.9|55
1627662600000|2021-07-30 16:30:00|14962.9|14961.9|14963.8|14962.8|14964.1|14963.1|14962.3|14961.3|171
1627662610000|2021-07-30 16:30:10|14963.6|14962.6|14965|14964|14965.1|14964.1|14963.4|14962.4|83
1627662620000|2021-07-30 16:30:20|14965.1|14964.1|14967|14966|14967.1|14966.1|14964.5|14963.5|95
1627662630000|2021-07-30 16:30:30|14966.9|14965.9|14965.3|14964.3|14967.3|14966.3|14965.1|14964.1|46
1627662640000|2021-07-30 16:30:40|14965.4|14964.4|14966|14965|14966.9|14965.9|14965.3|14964.3|55
1627662650000|2021-07-30 16:30:50|14965.9|14964.9|14965.3|14964.3|14966.4|14965.4|14965.1|14964.1|42
1627662660000|2021-07-30 16:31:00|14965.4|14964.4|14967.8|14966.8|14967.8|14966.8|14965.1|14964.1|85
1627662670000|2021-07-30 16:31:10|14967.9|14966.9|14966.3|14965.3|14968.4|14967.4|14965.9|14964.9|85
1627662680000|2021-07-30 16:31:20|14966.1|14965.1|14966.5|14965.5|14967.4|14966.4|14965.1|14964.1|40
1627662690000|2021-07-30 16:31:30|14966.6|14965.6|14966.3|14965.3|14967|14966|14965.8|14964.8|41
1627662700000|2021-07-30 16:31:40|14966.4|14965.4|14964.6|14963.6|14966.4|14965.4|14964.6|14963.6|38
1627662710000|2021-07-30 16:31:50|14964.3|14963.3|14962.5|14961.5|14964.4|14963.4|14962|14961|147
1627662720000|2021-07-30 16:32:00|14962.6|14961.6|14965.8|14964.8|14966.1|14965.1|14962.4|14961.4|133
1627662730000|2021-07-30 16:32:10|14965.6|14964.6|14966.5|14965.5|14967|14966|14965|14964|161
1627662740000|2021-07-30 16:32:20|14966.6|14965.6|14966.6|14965.6|14966.8|14965.8|14965.4|14964.4|81
1627662750000|2021-07-30 16:32:30|14966.8|14965.8|14968|14967|14968.5|14967.5|14966.5|14965.5|61
1627662760000|2021-07-30 16:32:40|14967.9|14966.9|14967.3|14966.3|14968|14967|14966.6|14965.6|51
1627662770000|2021-07-30 16:32:50|14967.4|14966.4|14969.3|14968.3|14969.5|14968.5|14966.9|14965.9|104
1627662780000|2021-07-30 16:33:00|14969.4|14968.4|14970|14969|14970|14969|14968.5|14967.5|111
1627662790000|2021-07-30 16:33:10|14970.1|14969.1|14972|14971|14972.1|14971.1|14970|14969|188
1627662800000|2021-07-30 16:33:20|14972.1|14971.1|14971.5|14970.5|14972.4|14971.4|14971.3|14970.3|100
1627662810000|2021-07-30 16:33:30|14971.6|14970.6|14971.9|14970.9|14972.5|14971.5|14971|14970|132
1627662820000|2021-07-30 16:33:40|14971.8|14970.8|14970.8|14969.8|14971.9|14970.9|14969.9|14968.9|68
1627662830000|2021-07-30 16:33:50|14970.9|14969.9|14969.6|14968.6|14971.3|14970.3|14969.6|14968.6|48
1627662840000|2021-07-30 16:34:00|14969.8|14968.8|14969.8|14968.8|14970.3|14969.3|14968.9|14967.9|54
1627662850000|2021-07-30 16:34:10|14969.9|14968.9|14971|14970|14971.1|14970.1|14969.4|14968.4|66
1627662860000|2021-07-30 16:34:20|14970.9|14969.9|14972.3|14971.3|14973.1|14972.1|14970.9|14969.9|90
1627662870000|2021-07-30 16:34:30|14972.5|14971.5|14973.1|14972.1|14973.1|14972.1|14971.5|14970.5|87
1627662880000|2021-07-30 16:34:40|14973|14972|14973.3|14972.3|14973.4|14972.4|14972.6|14971.6|66
1627662890000|2021-07-30 16:34:50|14973.4|14972.4|14972.8|14971.8|14973.8|14972.8|14972.4|14971.4|95
1627662900000|2021-07-30 16:35:00|14972.6|14971.6|14972.3|14971.3|14973.4|14972.4|14971.8|14970.8|73
1627662910000|2021-07-30 16:35:10|14972.4|14971.4|14970.5|14969.5|14972.6|14971.6|14970.1|14969.1|126
1627662920000|2021-07-30 16:35:20|14970.6|14969.6|14968.5|14967.5|14970.8|14969.8|14968.5|14967.5|114
1627662930000|2021-07-30 16:35:30|14968.4|14967.4|14971.5|14970.5|14971.6|14970.6|14967.6|14966.6|101
1627662940000|2021-07-30 16:35:40|14971.6|14970.6|14972.1|14971.1|14972.5|14971.5|14971.4|14970.4|30
1627662950000|2021-07-30 16:35:50|14972|14971|14971.9|14970.9|14973.1|14972.1|14971.6|14970.6|62
1627662960000|2021-07-30 16:36:00|14972.3|14971.3|14973.3|14972.3|14973.4|14972.4|14971.8|14970.8|45
1627662970000|2021-07-30 16:36:10|14973.1|14972.1|14971.5|14970.5|14974|14973|14971.5|14970.5|161
1627662980000|2021-07-30 16:36:20|14971.6|14970.6|14972.8|14971.8|14973|14972|14971.5|14970.5|71
1627662990000|2021-07-30 16:36:30|14972.9|14971.9|14972.3|14971.3|14973.9|14972.9|14971.8|14970.8|55
1627663000000|2021-07-30 16:36:40|14972.4|14971.4|14970.8|14969.8|14972.5|14971.5|14970.3|14969.3|71
1627663010000|2021-07-30 16:36:50|14970.6|14969.6|14971.1|14970.1|14971.8|14970.8|14970.3|14969.3|64
1627663020000|2021-07-30 16:37:00|14971|14970|14970|14969|14972|14971|14969.5|14968.5|67
1627663030000|2021-07-30 16:37:10|14970.1|14969.1|14971.8|14970.8|14971.9|14970.9|14969.8|14968.8|42
1627663040000|2021-07-30 16:37:20|14970.9|14969.9|14969.8|14968.8|14971.3|14970.3|14969.3|14968.3|43
1627663050000|2021-07-30 16:37:30|14969.6|14968.6|14970.1|14969.1|14970.9|14969.9|14969.4|14968.4|31
1627663060000|2021-07-30 16:37:40|14970.3|14969.3|14971|14970|14971.1|14970.1|14969.8|14968.8|39
1627663070000|2021-07-30 16:37:50|14971.1|14970.1|14971|14970|14971.3|14970.3|14970.1|14969.1|27
1627663080000|2021-07-30 16:38:00|14970.9|14969.9|14969.8|14968.8|14971.8|14970.8|14969.6|14968.6|49
1627663090000|2021-07-30 16:38:10|14969.9|14968.9|14969.8|14968.8|14970.4|14969.4|14969.4|14968.4|8
1627663100000|2021-07-30 16:38:20|14969.6|14968.6|14969.8|14968.8|14969.8|14968.8|14968.9|14967.9|63
1627663110000|2021-07-30 16:38:30|14969.9|14968.9|14970.8|14969.8|14971.1|14970.1|14969.1|14968.1|46
1627663120000|2021-07-30 16:38:40|14970.9|14969.9|14971.8|14970.8|14972.3|14971.3|14970.9|14969.9|52
1627663130000|2021-07-30 16:38:50|14971.9|14970.9|14970.8|14969.8|14972|14971|14970.8|14969.8|24
1627663140000|2021-07-30 16:39:00|14970.9|14969.9|14969.5|14968.5|14971|14970|14969.1|14968.1|50
1627663150000|2021-07-30 16:39:10|14969.4|14968.4|14968.9|14967.9|14969.9|14968.9|14968.6|14967.6|47
1627663160000|2021-07-30 16:39:20|14968.8|14967.8|14969.5|14968.5|14969.8|14968.8|14968.5|14967.5|38
1627663170000|2021-07-30 16:39:30|14969.9|14968.9|14970.6|14969.6|14970.9|14969.9|14969.9|14968.9|39
1627663180000|2021-07-30 16:39:40|14970.4|14969.4|14970|14969|14970.9|14969.9|14969.4|14968.4|53
1627663190000|2021-07-30 16:39:50|14969.9|14968.9|14968.9|14967.9|14970.4|14969.4|14968.9|14967.9|35
1627663200000|2021-07-30 16:40:00|14969|14968|14967.6|14966.6|14969.3|14968.3|14967.1|14966.1|76
1627663210000|2021-07-30 16:40:10|14968.1|14967.1|14968.9|14967.9|14969.2|14968.2|14967.2|14966.2|90
1627663220000|2021-07-30 16:40:20|14968.8|14967.8|14970.6|14969.6|14970.9|14969.9|14968.8|14967.8|95
1627663230000|2021-07-30 16:40:30|14970.7|14969.7|14970.6|14969.6|14970.7|14969.7|14969.9|14968.9|31
1627663240000|2021-07-30 16:40:40|14970.7|14969.7|14970.3|14969.3|14970.7|14969.7|14969.7|14968.7|54
1627663250000|2021-07-30 16:40:50|14970.2|14969.2|14970.3|14969.3|14970.7|14969.7|14969.3|14968.3|52
1627663260000|2021-07-30 16:41:00|14970.6|14969.6|14970.2|14969.2|14971.1|14970.1|14969.6|14968.6|41
1627663270000|2021-07-30 16:41:10|14970.1|14969.1|14970.4|14969.4|14970.8|14969.8|14969.6|14968.6|35
1627663280000|2021-07-30 16:41:20|14970.3|14969.3|14968.6|14967.6|14970.3|14969.3|14968.6|14967.6|48
1627663290000|2021-07-30 16:41:30|14968.7|14967.7|14968.9|14967.9|14969.2|14968.2|14967.8|14966.8|65
1627663300000|2021-07-30 16:41:40|14968.8|14967.8|14969.4|14968.4|14970.1|14969.1|14968.6|14967.6|54
1627663310000|2021-07-30 16:41:50|14969.3|14968.3|14970.6|14969.6|14970.6|14969.6|14969.3|14968.3|29
1627663320000|2021-07-30 16:42:00|14970.8|14969.8|14969.6|14968.6|14971.7|14970.7|14969.6|14968.6|116
1627663330000|2021-07-30 16:42:10|14969.4|14968.4|14969.1|14968.1|14969.8|14968.8|14968.9|14967.9|78
1627663340000|2021-07-30 16:42:20|14968.9|14967.9|14968.8|14967.8|14969.3|14968.3|14968.4|14967.4|56
1627663350000|2021-07-30 16:42:30|14968.7|14967.7|14967.9|14966.9|14968.7|14967.7|14967.7|14966.7|88
1627663360000|2021-07-30 16:42:40|14967.8|14966.8|14965.2|14964.2|14967.8|14966.8|14965.1|14964.1|259
1627663370000|2021-07-30 16:42:50|14965.1|14964.1|14965.9|14964.9|14966.7|14965.7|14964.9|14963.9|89
1627663380000|2021-07-30 16:43:00|14966.1|14965.1|14965.7|14964.7|14967.3|14966.3|14965.7|14964.7|80
1627663390000|2021-07-30 16:43:10|14965.8|14964.8|14965.1|14964.1|14965.9|14964.9|14964.8|14963.8|62
1627663400000|2021-07-30 16:43:20|14965.4|14964.4|14964.7|14963.7|14965.4|14964.4|14964.2|14963.2|126
1627663410000|2021-07-30 16:43:30|14964.8|14963.8|14966.2|14965.2|14966.3|14965.3|14964.3|14963.3|87
1627663420000|2021-07-30 16:43:40|14966.1|14965.1|14966.1|14965.1|14966.4|14965.4|14965.9|14964.9|49
1627663430000|2021-07-30 16:43:50|14965.9|14964.9|14966.6|14965.6|14966.6|14965.6|14964.9|14963.9|37
1627663440000|2021-07-30 16:44:00|14966.7|14965.7|14968.3|14967.3|14968.3|14967.3|14966.3|14965.3|107
1627663450000|2021-07-30 16:44:10|14968.4|14967.4|14970.2|14969.2|14970.2|14969.2|14968.3|14967.3|141
1627663460000|2021-07-30 16:44:20|14970.1|14969.1|14970.1|14969.1|14970.2|14969.2|14968.9|14967.9|31
1627663470000|2021-07-30 16:44:30|14969.9|14968.9|14969.9|14968.9|14970.8|14969.8|14969.3|14968.3|50
1627663480000|2021-07-30 16:44:40|14969.8|14968.8|14969.8|14968.8|14969.9|14968.9|14968.6|14967.6|40
1627663490000|2021-07-30 16:44:50|14969.9|14968.9|14969.3|14968.3|14970.2|14969.2|14969.3|14968.3|30
1627663500000|2021-07-30 16:45:00|14969.4|14968.4|14971.4|14970.4|14971.7|14970.7|14969.4|14968.4|49
1627663510000|2021-07-30 16:45:10|14971.6|14970.6|14971.8|14970.8|14971.9|14970.9|14970.8|14969.8|75
1627663520000|2021-07-30 16:45:20|14971.9|14970.9|14973.1|14972.1|14973.2|14972.2|14971.6|14970.6|102
1627663530000|2021-07-30 16:45:30|14973.2|14972.2|14976.6|14975.6|14976.7|14975.7|14973.2|14972.2|359
1627663540000|2021-07-30 16:45:40|14976.4|14975.4|14975.3|14974.3|14977.3|14976.3|14975.2|14974.2|165
1627663550000|2021-07-30 16:45:50|14975.4|14974.4|14975.8|14974.8|14975.8|14974.8|14974.2|14973.2|84
1627663560000|2021-07-30 16:46:00|14975.9|14974.9|14976.1|14975.1|14977.2|14976.2|14975.7|14974.7|96
1627663570000|2021-07-30 16:46:10|14976.2|14975.2|14977.1|14976.1|14977.3|14976.3|14976.2|14975.2|76
1627663580000|2021-07-30 16:46:20|14976.9|14975.9|14976.1|14975.1|14976.9|14975.9|14976.1|14975.1|87
1627663590000|2021-07-30 16:46:30|14976.2|14975.2|14975.6|14974.6|14976.2|14975.2|14974.7|14973.7|80
1627663600000|2021-07-30 16:46:40|14975.4|14974.4|14975.4|14974.4|14975.6|14974.6|14974.8|14973.8|42
1627663610000|2021-07-30 16:46:50|14975.3|14974.3|14975.3|14974.3|14975.9|14974.9|14975.1|14974.1|56
1627663620000|2021-07-30 16:47:00|14975.4|14974.4|14974.6|14973.6|14975.4|14974.4|14974.1|14973.1|90
1627663630000|2021-07-30 16:47:10|14974.7|14973.7|14974.6|14973.6|14974.8|14973.8|14973.6|14972.6|76
1627663640000|2021-07-30 16:47:20|14974.7|14973.7|14973.1|14972.1|14974.7|14973.7|14972.8|14971.8|76
1627663650000|2021-07-30 16:47:30|14972.9|14971.9|14974.2|14973.2|14974.3|14973.3|14971.9|14970.9|123
1627663660000|2021-07-30 16:47:40|14974.1|14973.1|14974.9|14973.9|14975.4|14974.4|14973.9|14972.9|63
1627663670000|2021-07-30 16:47:50|14974.8|14973.8|14974.9|14973.9|14975.4|14974.4|14974.3|14973.3|58
1627663680000|2021-07-30 16:48:00|14975.1|14974.1|14976.1|14975.1|14976.3|14975.3|14975.1|14974.1|73
1627663690000|2021-07-30 16:48:10|14976.2|14975.2|14976.2|14975.2|14976.8|14975.8|14975.7|14974.7|62
1627663700000|2021-07-30 16:48:20|14976.1|14975.1|14974.8|14973.8|14976.9|14975.9|14974.8|14973.8|70
1627663710000|2021-07-30 16:48:30|14974.9|14973.9|14976.4|14975.4|14977.1|14976.1|14974.8|14973.8|54
1627663720000|2021-07-30 16:48:40|14976.3|14975.3|14978.7|14977.7|14978.7|14977.7|14976.1|14975.1|116
1627663730000|2021-07-30 16:48:50|14978.8|14977.8|14978.9|14977.9|14979.1|14978.1|14977.9|14976.9|131
1627663740000|2021-07-30 16:49:00|14978.8|14977.8|14979.4|14978.4|14979.8|14978.8|14978.6|14977.6|128
1627663750000|2021-07-30 16:49:10|14979.6|14978.6|14981.7|14980.7|14982.1|14981.1|14979.3|14978.3|216
1627663760000|2021-07-30 16:49:20|14981.6|14980.6|14980.8|14979.8|14981.9|14980.9|14980.6|14979.6|97
1627663770000|2021-07-30 16:49:30|14980.7|14979.7|14982.1|14981.1|14982.2|14981.2|14980.6|14979.6|75
1627663780000|2021-07-30 16:49:40|14982.2|14981.2|14982.1|14981.1|14982.4|14981.4|14981.3|14980.3|87
1627663790000|2021-07-30 16:49:50|14981.9|14980.9|14981.3|14980.3|14982.2|14981.2|14981.1|14980.1|81
1627663800000|2021-07-30 16:50:00|14981.4|14980.4|14982.7|14981.7|14982.7|14981.7|14981.2|14980.2|86
1627663810000|2021-07-30 16:50:10|14982.8|14981.8|14982.6|14981.6|14983.2|14982.2|14982.3|14981.3|100
1627663820000|2021-07-30 16:50:20|14982.4|14981.4|14980.1|14979.1|14982.6|14981.6|14979.8|14978.8|163
1627663830000|2021-07-30 16:50:30|14980.2|14979.2|14979.3|14978.3|14980.3|14979.3|14978.7|14977.7|117
1627663840000|2021-07-30 16:50:40|14979.4|14978.4|14980.4|14979.4|14980.6|14979.6|14979.1|14978.1|68
1627663850000|2021-07-30 16:50:50|14980.3|14979.3|14980.2|14979.2|14980.9|14979.9|14979.8|14978.8|62
1627663860000|2021-07-30 16:51:00|14980.8|14979.8|14981.2|14980.2|14981.2|14980.2|14980.4|14979.4|64
1627663870000|2021-07-30 16:51:10|14981.1|14980.1|14981.3|14980.3|14981.4|14980.4|14980.7|14979.7|35
1627663880000|2021-07-30 16:51:20|14981.4|14980.4|14980.8|14979.8|14981.4|14980.4|14980.7|14979.7|31
1627663890000|2021-07-30 16:51:30|14980.7|14979.7|14980.3|14979.3|14981.1|14980.1|14979.8|14978.8|42
1627663900000|2021-07-30 16:51:40|14980.2|14979.2|14978.8|14977.8|14980.2|14979.2|14978.4|14977.4|127
1627663910000|2021-07-30 16:51:50|14978.9|14977.9|14980.6|14979.6|14980.8|14979.8|14978.9|14977.9|51
1627663920000|2021-07-30 16:52:00|14980.4|14979.4|14980.3|14979.3|14980.9|14979.9|14979.4|14978.4|32
1627663930000|2021-07-30 16:52:10|14980.2|14979.2|14979.2|14978.2|14980.4|14979.4|14978.8|14977.8|48
1627663940000|2021-07-30 16:52:20|14979.3|14978.3|14980.2|14979.2|14980.3|14979.3|14979.2|14978.2|37
1627663950000|2021-07-30 16:52:30|14980.1|14979.1|14980.3|14979.3|14980.3|14979.3|14979.7|14978.7|30
1627663960000|2021-07-30 16:52:40|14980.2|14979.2|14980.8|14979.8|14981.4|14980.4|14979.9|14978.9|60
1627663970000|2021-07-30 16:52:50|14980.9|14979.9|14980.6|14979.6|14981.1|14980.1|14979.9|14978.9|28
1627663980000|2021-07-30 16:53:00|14980.7|14979.7|14980.1|14979.1|14980.7|14979.7|14979.2|14978.2|72
1627663990000|2021-07-30 16:53:10|14979.9|14978.9|14979.3|14978.3|14980.1|14979.1|14979.2|14978.2|50
1627664000000|2021-07-30 16:53:20|14979.4|14978.4|14979.8|14978.8|14980.3|14979.3|14979.4|14978.4|51
1627664010000|2021-07-30 16:53:30|14979.9|14978.9|14979.8|14978.8|14979.9|14978.9|14979.1|14978.1|26
1627664020000|2021-07-30 16:53:40|14979.7|14978.7|14981.7|14980.7|14981.9|14980.9|14979.6|14978.6|75
1627664030000|2021-07-30 16:53:50|14981.8|14980.8|14981.9|14980.9|14982.6|14981.6|14981.2|14980.2|90
1627664040000|2021-07-30 16:54:00|14981.8|14980.8|14981.7|14980.7|14982.1|14981.1|14981.1|14980.1|65
1627664050000|2021-07-30 16:54:10|14981.8|14980.8|14981.2|14980.2|14982.3|14981.3|14981.2|14980.2|63
1627664060000|2021-07-30 16:54:20|14981.3|14980.3|14979.7|14978.7|14981.3|14980.3|14979.4|14978.4|124
1627664070000|2021-07-30 16:54:30|14979.8|14978.8|14980.3|14979.3|14980.9|14979.9|14979.6|14978.6|87
1627664080000|2021-07-30 16:54:40|14980.6|14979.6|14982.7|14981.7|14982.9|14981.9|14980.1|14979.1|89
1627664090000|2021-07-30 16:54:50|14982.6|14981.6|14982.2|14981.2|14983.1|14982.1|14981.4|14980.4|128
1627664100000|2021-07-30 16:55:00|14982.3|14981.3|14980.1|14979.1|14982.8|14981.8|14979.9|14978.9|112
1627664110000|2021-07-30 16:55:10|14980.2|14979.2|14980.6|14979.6|14981.2|14980.2|14980.2|14979.2|66
1627664120000|2021-07-30 16:55:20|14980.7|14979.7|14983.7|14982.7|14983.9|14982.9|14980.7|14979.7|181
1627664130000|2021-07-30 16:55:30|14983.8|14982.8|14985.3|14984.3|14985.6|14984.6|14983.4|14982.4|200
1627664140000|2021-07-30 16:55:40|14985.1|14984.1|14984.2|14983.2|14985.2|14984.2|14984.1|14983.1|139
1627664150000|2021-07-30 16:55:50|14983.9|14982.9|14980.1|14979.1|14983.9|14982.9|14979.7|14978.7|155
1627664160000|2021-07-30 16:56:00|14980.3|14979.3|14979.8|14978.8|14981.3|14980.3|14979.4|14978.4|108
1627664170000|2021-07-30 16:56:10|14979.9|14978.9|14980.1|14979.1|14980.6|14979.6|14979.2|14978.2|73
1627664180000|2021-07-30 16:56:20|14980.2|14979.2|14982.8|14981.8|14982.9|14981.9|14979.3|14978.3|99
1627664190000|2021-07-30 16:56:30|14982.7|14981.7|14983.2|14982.2|14983.9|14982.9|14982.7|14981.7|97
1627664200000|2021-07-30 16:56:40|14983.3|14982.3|14984.9|14983.9|14985.2|14984.2|14983.2|14982.2|92
1627664210000|2021-07-30 16:56:50|14985.1|14984.1|14986.3|14985.3|14986.3|14985.3|14984.8|14983.8|155
1627664220000|2021-07-30 16:57:00|14986.2|14985.2|14986.4|14985.4|14986.8|14985.8|14985.1|14984.1|126
1627664230000|2021-07-30 16:57:10|14986.6|14985.6|14986.1|14985.1|14986.8|14985.8|14985.7|14984.7|62
1627664240000|2021-07-30 16:57:20|14985.9|14984.9|14986.6|14985.6|14986.6|14985.6|14985.7|14984.7|58
1627664250000|2021-07-30 16:57:30|14986.7|14985.7|14986.1|14985.1|14986.9|14985.9|14985.6|14984.6|86
1627664260000|2021-07-30 16:57:40|14986.2|14985.2|14981.6|14980.6|14986.2|14985.2|14981.6|14980.6|176
1627664270000|2021-07-30 16:57:50|14981.8|14980.8|14981.1|14980.1|14981.9|14980.9|14980.6|14979.6|111
1627664280000|2021-07-30 16:58:00|14981.2|14980.2|14980.6|14979.6|14981.7|14980.7|14980.1|14979.1|81
1627664290000|2021-07-30 16:58:10|14980.7|14979.7|14980.2|14979.2|14980.9|14979.9|14979.7|14978.7|59
1627664300000|2021-07-30 16:58:20|14980.3|14979.3|14980.4|14979.4|14980.7|14979.7|14979.2|14978.2|85
1627664310000|2021-07-30 16:58:30|14980.6|14979.6|14980.9|14979.9|14981.4|14980.4|14979.9|14978.9|57
1627664320000|2021-07-30 16:58:40|14980.7|14979.7|14980.2|14979.2|14981.2|14980.2|14980.2|14979.2|86
1627664330000|2021-07-30 16:58:50|14980.3|14979.3|14979.6|14978.6|14980.8|14979.8|14979.1|14978.1|104
1627664340000|2021-07-30 16:59:00|14979.7|14978.7|14981.8|14980.8|14982.2|14981.2|14979.6|14978.6|130
1627664350000|2021-07-30 16:59:10|14981.9|14980.9|14983.4|14982.4|14984.3|14983.3|14981.9|14980.9|97
1627664360000|2021-07-30 16:59:20|14983.6|14982.6|14985.2|14984.2|14985.7|14984.7|14983.2|14982.2|71
1627664370000|2021-07-30 16:59:30|14985.3|14984.3|14986.7|14985.7|14986.8|14985.8|14985.3|14984.3|80
1627664380000|2021-07-30 16:59:40|14986.6|14985.6|14987.2|14986.2|14987.6|14986.6|14986.3|14985.3|70
1627664390000|2021-07-30 16:59:50|14987.1|14986.1|14987.2|14986.2|14987.6|14986.6|14986.4|14985.4|138
1627664400000|2021-07-30 17:00:00|14987.1|14986.1|14988.7|14987.7|14989.6|14988.6|14987.1|14986.1|286
1627664410000|2021-07-30 17:00:10|14989.1|14988.1|14984.4|14983.4|14989.7|14988.7|14984.4|14983.4|259
1627664420000|2021-07-30 17:00:20|14984.6|14983.6|14985.1|14984.1|14985.7|14984.7|14984.6|14983.6|79
1627664430000|2021-07-30 17:00:30|14984.9|14983.9|14984.4|14983.4|14985.2|14984.2|14983.9|14982.9|91
1627664440000|2021-07-30 17:00:40|14984.6|14983.6|14983.4|14982.4|14984.6|14983.6|14983.2|14982.2|72
1627664450000|2021-07-30 17:00:50|14983.2|14982.2|14983.2|14982.2|14984.9|14983.9|14983.2|14982.2|72
1627664460000|2021-07-30 17:01:00|14982.9|14981.9|14982.3|14981.3|14983.4|14982.4|14981.7|14980.7|126
1627664470000|2021-07-30 17:01:10|14982.2|14981.2|14980.3|14979.3|14982.3|14981.3|14980.3|14979.3|116
1627664480000|2021-07-30 17:01:20|14980.4|14979.4|14979.4|14978.4|14980.4|14979.4|14979.1|14978.1|117
1627664490000|2021-07-30 17:01:30|14979.3|14978.3|14977.6|14976.6|14979.3|14978.3|14976.9|14975.9|315
1627664500000|2021-07-30 17:01:40|14977.4|14976.4|14976.1|14975.1|14977.7|14976.7|14975.9|14974.9|121
1627664510000|2021-07-30 17:01:50|14976.2|14975.2|14976.6|14975.6|14976.8|14975.8|14975.3|14974.3|146
1627664520000|2021-07-30 17:02:00|14976.7|14975.7|14977.8|14976.8|14978.6|14977.6|14976.7|14975.7|178
1627664530000|2021-07-30 17:02:10|14977.7|14976.7|14976.7|14975.7|14978.3|14977.3|14976.7|14975.7|74
1627664540000|2021-07-30 17:02:20|14976.8|14975.8|14976.4|14975.4|14977.4|14976.4|14975.8|14974.8|71
1627664550000|2021-07-30 17:02:30|14976.6|14975.6|14976.6|14975.6|14977.7|14976.7|14976.1|14975.1|71
1627664560000|2021-07-30 17:02:40|14976.4|14975.4|14976.1|14975.1|14976.7|14975.7|14975.7|14974.7|70
1627664570000|2021-07-30 17:02:50|14975.9|14974.9|14976.1|14975.1|14976.9|14975.9|14975.6|14974.6|165
1627664580000|2021-07-30 17:03:00|14976.2|14975.2|14978.1|14977.1|14979.2|14978.2|14975.8|14974.8|228
1627664590000|2021-07-30 17:03:10|14977.9|14976.9|14976.8|14975.8|14978.3|14977.3|14976.7|14975.7|93
1627664600000|2021-07-30 17:03:20|14976.9|14975.9|14978.1|14977.1|14978.3|14977.3|14976.7|14975.7|107
1627664610000|2021-07-30 17:03:30|14977.9|14976.9|14976.3|14975.3|14978.1|14977.1|14976.2|14975.2|98
1627664620000|2021-07-30 17:03:40|14976.4|14975.4|14976.6|14975.6|14976.9|14975.9|14975.3|14974.3|79
1627664630000|2021-07-30 17:03:50|14976.7|14975.7|14978.2|14977.2|14978.3|14977.3|14976.6|14975.6|43
1627664640000|2021-07-30 17:04:00|14978.3|14977.3|14977.1|14976.1|14978.9|14977.9|14976.9|14975.9|106
1627664650000|2021-07-30 17:04:10|14976.9|14975.9|14974.1|14973.1|14977.1|14976.1|14973.8|14972.8|161
1627664660000|2021-07-30 17:04:20|14974.2|14973.2|14973.6|14972.6|14975.2|14974.2|14973.2|14972.2|101
1627664670000|2021-07-30 17:04:30|14973.4|14972.4|14973.6|14972.6|14974.4|14973.4|14972.8|14971.8|96
1627664680000|2021-07-30 17:04:40|14973.8|14972.8|14975.2|14974.2|14976.3|14975.3|14973.7|14972.7|163
1627664690000|2021-07-30 17:04:50|14975.1|14974.1|14978.3|14977.3|14978.4|14977.4|14975.1|14974.1|78
1627664700000|2021-07-30 17:05:00|14978.2|14977.2|14982.1|14981.1|14982.1|14981.1|14978.2|14977.2|212
1627664710000|2021-07-30 17:05:10|14982.2|14981.2|14983.6|14982.6|14983.6|14982.6|14981.6|14980.6|241
1627664720000|2021-07-30 17:05:20|14983.4|14982.4|14982.3|14981.3|14983.4|14982.4|14981.9|14980.9|251
1627664730000|2021-07-30 17:05:30|14982.4|14981.4|14982.9|14981.9|14983.7|14982.7|14982.3|14981.3|127
1627664740000|2021-07-30 17:05:40|14982.6|14981.6|14983.6|14982.6|14983.9|14982.9|14982.4|14981.4|117
1627664750000|2021-07-30 17:05:50|14983.7|14982.7|14984.1|14983.1|14984.2|14983.2|14982.2|14981.2|84
1627664760000|2021-07-30 17:06:00|14984.3|14983.3|14983.6|14982.6|14985.4|14984.4|14983.6|14982.6|142
1627664770000|2021-07-30 17:06:10|14983.4|14982.4|14982.4|14981.4|14983.6|14982.6|14982.1|14981.1|142
1627664780000|2021-07-30 17:06:20|14982.6|14981.6|14982.6|14981.6|14983.7|14982.7|14982.4|14981.4|36
1627664790000|2021-07-30 17:06:30|14982.7|14981.7|14984.4|14983.4|14984.8|14983.8|14982.7|14981.7|112
1627664800000|2021-07-30 17:06:40|14984.3|14983.3|14985.1|14984.1|14985.4|14984.4|14984.2|14983.2|148
1627664810000|2021-07-30 17:06:50|14985.2|14984.2|14985.3|14984.3|14985.9|14984.9|14985.2|14984.2|129
1627664820000|2021-07-30 17:07:00|14985.4|14984.4|14985.3|14984.3|14986.6|14985.6|14984.7|14983.7|131
1627664830000|2021-07-30 17:07:10|14985.4|14984.4|14987.2|14986.2|14987.3|14986.3|14985.1|14984.1|153
1627664840000|2021-07-30 17:07:20|14987.1|14986.1|14987.7|14986.7|14987.7|14986.7|14986.8|14985.8|92
1627664850000|2021-07-30 17:07:30|14987.6|14986.6|14986.7|14985.7|14987.7|14986.7|14986.1|14985.1|179
1627664860000|2021-07-30 17:07:40|14986.9|14985.9|14986.1|14985.1|14986.9|14985.9|14985.1|14984.1|100
1627664870000|2021-07-30 17:07:50|14985.9|14984.9|14985.9|14984.9|14986.9|14985.9|14985.6|14984.6|45
1627664880000|2021-07-30 17:08:00|14985.7|14984.7|14987.1|14986.1|14987.2|14986.2|14985.4|14984.4|111
1627664890000|2021-07-30 17:08:10|14986.9|14985.9|14987.1|14986.1|14987.7|14986.7|14985.9|14984.9|55
1627664900000|2021-07-30 17:08:20|14986.9|14985.9|14987.2|14986.2|14987.7|14986.7|14986.8|14985.8|97
1627664910000|2021-07-30 17:08:30|14987.3|14986.3|14985.3|14984.3|14987.9|14986.9|14985.1|14984.1|62
1627664920000|2021-07-30 17:08:40|14985.4|14984.4|14986.1|14985.1|14986.3|14985.3|14985.3|14984.3|71
1627664930000|2021-07-30 17:08:50|14985.9|14984.9|14986.2|14985.2|14986.3|14985.3|14985.2|14984.2|27
1627664940000|2021-07-30 17:09:00|14986.1|14985.1|14984.2|14983.2|14986.4|14985.4|14983.9|14982.9|141
1627664950000|2021-07-30 17:09:10|14984.3|14983.3|14983.6|14982.6|14984.7|14983.7|14983.2|14982.2|104
1627664960000|2021-07-30 17:09:20|14983.7|14982.7|14984.1|14983.1|14984.2|14983.2|14983.2|14982.2|53
1627664970000|2021-07-30 17:09:30|14984.2|14983.2|14983.1|14982.1|14985.1|14984.1|14982.9|14981.9|61
1627664980000|2021-07-30 17:09:40|14983.2|14982.2|14981.8|14980.8|14983.3|14982.3|14981.4|14980.4|111
1627664990000|2021-07-30 17:09:50|14981.7|14980.7|14980.7|14979.7|14982.7|14981.7|14980.6|14979.6|64
1627665000000|2021-07-30 17:10:00|14980.9|14979.9|14981.3|14980.3|14981.6|14980.6|14980.3|14979.3|60
1627665010000|2021-07-30 17:10:10|14981.2|14980.2|14980.1|14979.1|14981.3|14980.3|14979.6|14978.6|71
1627665020000|2021-07-30 17:10:20|14980.2|14979.2|14980.9|14979.9|14981.7|14980.7|14980.1|14979.1|58
1627665030000|2021-07-30 17:10:30|14981.1|14980.1|14981.3|14980.3|14981.6|14980.6|14979.9|14978.9|33
1627665040000|2021-07-30 17:10:40|14981.4|14980.4|14982.4|14981.4|14982.7|14981.7|14981.1|14980.1|52
1627665050000|2021-07-30 17:10:50|14982.6|14981.6|14983.1|14982.1|14983.6|14982.6|14982.2|14981.2|55
1627665060000|2021-07-30 17:11:00|14983.2|14982.2|14982.1|14981.1|14983.8|14982.8|14981.6|14980.6|73
1627665070000|2021-07-30 17:11:10|14982.2|14981.2|14981.3|14980.3|14982.3|14981.3|14980.2|14979.2|76
1627665080000|2021-07-30 17:11:20|14981.4|14980.4|14979.8|14978.8|14981.6|14980.6|14979.4|14978.4|71
1627665090000|2021-07-30 17:11:30|14979.9|14978.9|14979.4|14978.4|14980.3|14979.3|14978.8|14977.8|37
1627665100000|2021-07-30 17:11:40|14979.6|14978.6|14980.3|14979.3|14980.9|14979.9|14979.6|14978.6|38
1627665110000|2021-07-30 17:11:50|14980.4|14979.4|14978.6|14977.6|14980.6|14979.6|14978.3|14977.3|81
1627665120000|2021-07-30 17:12:00|14978.4|14977.4|14979.9|14978.9|14981.3|14980.3|14978.4|14977.4|85
1627665130000|2021-07-30 17:12:10|14979.8|14978.8|14979.4|14978.4|14980.2|14979.2|14979.1|14978.1|26
1627665140000|2021-07-30 17:12:20|14979.3|14978.3|14979.8|14978.8|14980.1|14979.1|14978.4|14977.4|34
1627665150000|2021-07-30 17:12:30|14979.9|14978.9|14981.3|14980.3|14981.6|14980.6|14979.9|14978.9|24
1627665160000|2021-07-30 17:12:40|14981.1|14980.1|14981.6|14980.6|14981.6|14980.6|14980.4|14979.4|72
1627665170000|2021-07-30 17:12:50|14981.7|14980.7|14981.7|14980.7|14982.7|14981.7|14981.4|14980.4|72
1627665180000|2021-07-30 17:13:00|14981.9|14980.9|14981.4|14980.4|14981.9|14980.9|14980.2|14979.2|49
1627665190000|2021-07-30 17:13:10|14981.2|14980.2|14981.6|14980.6|14982.2|14981.2|14980.9|14979.9|40
1627665200000|2021-07-30 17:13:20|14981.4|14980.4|14982.6|14981.6|14983.3|14982.3|14981.1|14980.1|67
1627665210000|2021-07-30 17:13:30|14982.7|14981.7|14982.3|14981.3|14982.8|14981.8|14981.3|14980.3|61
1627665220000|2021-07-30 17:13:40|14982.2|14981.2|14983.3|14982.3|14983.3|14982.3|14981.8|14980.8|38
1627665230000|2021-07-30 17:13:50|14983.4|14982.4|14983.3|14982.3|14984.3|14983.3|14982.8|14981.8|61
1627665240000|2021-07-30 17:14:00|14982.9|14981.9|14982.2|14981.2|14983.1|14982.1|14981.9|14980.9|42
1627665250000|2021-07-30 17:14:10|14982.1|14981.1|14980.7|14979.7|14982.2|14981.2|14980.3|14979.3|72
1627665260000|2021-07-30 17:14:20|14980.6|14979.6|14980.8|14979.8|14981.4|14980.4|14980.6|14979.6|52
1627665270000|2021-07-30 17:14:30|14980.9|14979.9|14981.7|14980.7|14981.8|14980.8|14979.8|14978.8|42
1627665280000|2021-07-30 17:14:40|14981.8|14980.8|14982.1|14981.1|14982.2|14981.2|14980.7|14979.7|28
1627665290000|2021-07-30 17:14:50|14981.9|14980.9|14983.3|14982.3|14983.8|14982.8|14981.6|14980.6|98
1627665300000|2021-07-30 17:15:00|14983.4|14982.4|14982.1|14981.1|14984.1|14983.1|14981.8|14980.8|196
1627665310000|2021-07-30 17:15:10|14982.2|14981.2|14983.1|14982.1|14983.3|14982.3|14981.6|14980.6|96
1627665320000|2021-07-30 17:15:20|14982.9|14981.9|14984.3|14983.3|14984.8|14983.8|14982.8|14981.8|137
1627665330000|2021-07-30 17:15:30|14984.2|14983.2|14983.2|14982.2|14984.3|14983.3|14982.8|14981.8|90
1627665340000|2021-07-30 17:15:40|14982.8|14981.8|14981.1|14980.1|14982.8|14981.8|14980.4|14979.4|90
1627665350000|2021-07-30 17:15:50|14981.2|14980.2|14980.2|14979.2|14981.8|14980.8|14980.1|14979.1|50
1627665360000|2021-07-30 17:16:00|14980.1|14979.1|14981.8|14980.8|14981.8|14980.8|14978.8|14977.8|106
1627665370000|2021-07-30 17:16:10|14981.7|14980.7|14980.4|14979.4|14981.8|14980.8|14979.1|14978.1|83
1627665380000|2021-07-30 17:16:20|14980.3|14979.3|14981.9|14980.9|14982.8|14981.8|14979.9|14978.9|94
1627665390000|2021-07-30 17:16:30|14982.1|14981.1|14981.9|14980.9|14982.1|14981.1|14980.9|14979.9|26
1627665400000|2021-07-30 17:16:40|14981.8|14980.8|14980.1|14979.1|14982.1|14981.1|14979.6|14978.6|28
1627665410000|2021-07-30 17:16:50|14980.2|14979.2|14978.8|14977.8|14980.8|14979.8|14978.8|14977.8|31
1627665420000|2021-07-30 17:17:00|14978.7|14977.7|14979.2|14978.2|14980.2|14979.2|14978.4|14977.4|56
1627665430000|2021-07-30 17:17:10|14979.1|14978.1|14979.4|14978.4|14979.7|14978.7|14978.6|14977.6|32
1627665440000|2021-07-30 17:17:20|14979.7|14978.7|14979.2|14978.2|14980.1|14979.1|14979.1|14978.1|34
1627665450000|2021-07-30 17:17:30|14979.3|14978.3|14978.1|14977.1|14979.4|14978.4|14978.1|14977.1|47
1627665460000|2021-07-30 17:17:40|14977.9|14976.9|14977.1|14976.1|14978.3|14977.3|14976.8|14975.8|97
1627665470000|2021-07-30 17:17:50|14976.8|14975.8|14976.2|14975.2|14977.1|14976.1|14975.8|14974.8|105
1627665480000|2021-07-30 17:18:00|14976.1|14975.1|14974.9|14973.9|14976.2|14975.2|14974.6|14973.6|115
1627665490000|2021-07-30 17:18:10|14974.6|14973.6|14971.1|14970.1|14974.9|14973.9|14969.2|14968.2|379
1627665500000|2021-07-30 17:18:20|14971.2|14970.2|14973.7|14972.7|14973.7|14972.7|14971.1|14970.1|109
1627665510000|2021-07-30 17:18:30|14973.6|14972.6|14972.6|14971.6|14973.7|14972.7|14972.6|14971.6|63
1627665520000|2021-07-30 17:18:40|14972.4|14971.4|14969.8|14968.8|14973.1|14972.1|14969.7|14968.7|66
1627665530000|2021-07-30 17:18:50|14969.7|14968.7|14969.6|14968.6|14970.4|14969.4|14969.3|14968.3|93
1627665540000|2021-07-30 17:19:00|14969.7|14968.7|14971.8|14970.8|14972.4|14971.4|14969.4|14968.4|130
1627665550000|2021-07-30 17:19:10|14971.9|14970.9|14973.2|14972.2|14973.8|14972.8|14971.8|14970.8|111
1627665560000|2021-07-30 17:19:20|14973.3|14972.3|14974.1|14973.1|14974.9|14973.9|14973.3|14972.3|108
1627665570000|2021-07-30 17:19:30|14973.8|14972.8|14972.6|14971.6|14974.8|14973.8|14972.4|14971.4|66
1627665580000|2021-07-30 17:19:40|14972.7|14971.7|14973.3|14972.3|14973.9|14972.9|14972.3|14971.3|44
1627665590000|2021-07-30 17:19:50|14973.2|14972.2|14971.6|14970.6|14973.2|14972.2|14971.6|14970.6|65
1627665600000|2021-07-30 17:20:00|14971.9|14970.9|14973.8|14972.8|14974.9|14973.9|14971.9|14970.9|97
1627665610000|2021-07-30 17:20:10|14973.7|14972.7|14974.8|14973.8|14975.2|14974.2|14973.6|14972.6|22
1627665620000|2021-07-30 17:20:20|14974.9|14973.9|14973.6|14972.6|14975.1|14974.1|14973.3|14972.3|35
1627665630000|2021-07-30 17:20:30|14973.4|14972.4|14973.6|14972.6|14974.1|14973.1|14972.1|14971.1|62
1627665640000|2021-07-30 17:20:40|14973.7|14972.7|14973.2|14972.2|14974.1|14973.1|14973.1|14972.1|43
1627665650000|2021-07-30 17:20:50|14972.9|14971.9|14972.3|14971.3|14973.3|14972.3|14971.8|14970.8|71
1627665660000|2021-07-30 17:21:00|14972.2|14971.2|14974.6|14973.6|14975.1|14974.1|14972.1|14971.1|96
1627665670000|2021-07-30 17:21:10|14974.4|14973.4|14973.3|14972.3|14974.8|14973.8|14972.6|14971.6|138
1627665680000|2021-07-30 17:21:20|14973.2|14972.2|14971.9|14970.9|14974.9|14973.9|14971.9|14970.9|331
1627665690000|2021-07-30 17:21:30|14971.7|14970.7|14969.3|14968.3|14972.3|14971.3|14968.6|14967.6|230
1627665700000|2021-07-30 17:21:40|14968.8|14967.8|14968.7|14967.7|14969.3|14968.3|14968.1|14967.1|272
1627665710000|2021-07-30 17:21:50|14968.8|14967.8|14966.7|14965.7|14970.4|14969.4|14966.4|14965.4|468
1627665720000|2021-07-30 17:22:00|14966.8|14965.8|14968.7|14967.7|14968.9|14967.9|14966.3|14965.3|123
1627665730000|2021-07-30 17:22:10|14968.9|14967.9|14969.8|14968.8|14970.2|14969.2|14968.8|14967.8|49
1627665740000|2021-07-30 17:22:20|14970.1|14969.1|14970.1|14969.1|14970.8|14969.8|14969.3|14968.3|53
1627665750000|2021-07-30 17:22:30|14969.9|14968.9|14967.2|14966.2|14970.1|14969.1|14966.1|14965.1|117
1627665760000|2021-07-30 17:22:40|14966.9|14965.9|14967.6|14966.6|14967.9|14966.9|14966.3|14965.3|85
1627665770000|2021-07-30 17:22:50|14967.4|14966.4|14966.8|14965.8|14967.8|14966.8|14966.4|14965.4|23
1627665780000|2021-07-30 17:23:00|14966.7|14965.7|14968.6|14967.6|14968.9|14967.9|14966.7|14965.7|63
1627665790000|2021-07-30 17:23:10|14968.7|14967.7|14970.3|14969.3|14970.3|14969.3|14968.6|14967.6|49
1627665800000|2021-07-30 17:23:20|14970.2|14969.2|14969.3|14968.3|14970.3|14969.3|14968.9|14967.9|60
1627665810000|2021-07-30 17:23:30|14969.6|14968.6|14967.7|14966.7|14969.6|14968.6|14967.6|14966.6|59
1627665820000|2021-07-30 17:23:40|14967.8|14966.8|14963.4|14962.4|14968.2|14967.2|14961.7|14960.7|726
1627665830000|2021-07-30 17:23:50|14963.2|14962.2|14965.6|14964.6|14965.9|14964.9|14962.6|14961.6|333
1627665840000|2021-07-30 17:24:00|14965.4|14964.4|14967.1|14966.1|14967.4|14966.4|14965.2|14964.2|89
1627665850000|2021-07-30 17:24:10|14967.2|14966.2|14966.8|14965.8|14967.6|14966.6|14966.4|14965.4|37
1627665860000|2021-07-30 17:24:20|14966.7|14965.7|14967.3|14966.3|14967.4|14966.4|14966.4|14965.4|33
1627665870000|2021-07-30 17:24:30|14966.9|14965.9|14967.7|14966.7|14968.3|14967.3|14966.8|14965.8|72
1627665880000|2021-07-30 17:24:40|14967.6|14966.6|14967.3|14966.3|14967.9|14966.9|14966.9|14965.9|28
1627665890000|2021-07-30 17:24:50|14967.4|14966.4|14966.7|14965.7|14967.6|14966.6|14965.9|14964.9|23
1627665900000|2021-07-30 17:25:00|14966.9|14965.9|14967.8|14966.8|14968.9|14967.9|14966.8|14965.8|79
1627665910000|2021-07-30 17:25:10|14967.7|14966.7|14969.2|14968.2|14969.3|14968.3|14967.4|14966.4|72
1627665920000|2021-07-30 17:25:20|14969.4|14968.4|14969.8|14968.8|14970.9|14969.9|14969.4|14968.4|82
1627665930000|2021-07-30 17:25:30|14969.7|14968.7|14970.2|14969.2|14970.8|14969.8|14969.1|14968.1|61
1627665940000|2021-07-30 17:25:40|14970.3|14969.3|14969.3|14968.3|14970.7|14969.7|14969.2|14968.2|27
1627665950000|2021-07-30 17:25:50|14969.2|14968.2|14967.7|14966.7|14969.2|14968.2|14967.2|14966.2|59
1627665960000|2021-07-30 17:26:00|14967.8|14966.8|14966.3|14965.3|14967.9|14966.9|14966.1|14965.1|52
1627665970000|2021-07-30 17:26:10|14966.4|14965.4|14966.4|14965.4|14966.8|14965.8|14965.3|14964.3|69
1627665980000|2021-07-30 17:26:20|14966.3|14965.3|14967.9|14966.9|14968.1|14967.1|14966.3|14965.3|31
1627665990000|2021-07-30 17:26:30|14967.8|14966.8|14968.3|14967.3|14968.3|14967.3|14967.7|14966.7|27
1627666000000|2021-07-30 17:26:40|14968.2|14967.2|14967.7|14966.7|14968.6|14967.6|14967.4|14966.4|25
1627666010000|2021-07-30 17:26:50|14967.6|14966.6|14965.9|14964.9|14968.2|14967.2|14965.8|14964.8|61
1627666020000|2021-07-30 17:27:00|14965.8|14964.8|14966.3|14965.3|14966.7|14965.7|14965.3|14964.3|133
1627666030000|2021-07-30 17:27:10|14966.2|14965.2|14969.7|14968.7|14969.9|14968.9|14965.9|14964.9|65
1627666040000|2021-07-30 17:27:20|14969.8|14968.8|14970.3|14969.3|14970.8|14969.8|14969.7|14968.7|47
1627666050000|2021-07-30 17:27:30|14970.4|14969.4|14969.8|14968.8|14970.4|14969.4|14969.7|14968.7|26
1627666060000|2021-07-30 17:27:40|14969.7|14968.7|14970.3|14969.3|14971.1|14970.1|14969.6|14968.6|32
1627666070000|2021-07-30 17:27:50|14970.2|14969.2|14969.8|14968.8|14970.7|14969.7|14969.7|14968.7|47
1627666080000|2021-07-30 17:28:00|14969.9|14968.9|14969.6|14968.6|14970.6|14969.6|14968.7|14967.7|52
1627666090000|2021-07-30 17:28:10|14969.4|14968.4|14970.1|14969.1|14970.3|14969.3|14969.3|14968.3|45
1627666100000|2021-07-30 17:28:20|14970.2|14969.2|14971.1|14970.1|14971.4|14970.4|14970.1|14969.1|60
1627666110000|2021-07-30 17:28:30|14971.2|14970.2|14972.1|14971.1|14972.6|14971.6|14971.2|14970.2|64
1627666120000|2021-07-30 17:28:40|14972.2|14971.2|14972.2|14971.2|14972.6|14971.6|14971.9|14970.9|43
1627666130000|2021-07-30 17:28:50|14972.4|14971.4|14972.9|14971.9|14974.4|14973.4|14972.4|14971.4|158
1627666140000|2021-07-30 17:29:00|14973.3|14972.3|14974.3|14973.3|14974.3|14973.3|14972.4|14971.4|36
1627666150000|2021-07-30 17:29:10|14974.4|14973.4|14973.1|14972.1|14974.7|14973.7|14973.1|14972.1|71
1627666160000|2021-07-30 17:29:20|14972.9|14971.9|14972.3|14971.3|14974.2|14973.2|14972.3|14971.3|49
1627666170000|2021-07-30 17:29:30|14972.4|14971.4|14973.2|14972.2|14973.4|14972.4|14971.9|14970.9|42
1627666180000|2021-07-30 17:29:40|14973.3|14972.3|14972.1|14971.1|14974.2|14973.2|14971.8|14970.8|25
1627666190000|2021-07-30 17:29:50|14971.9|14970.9|14971.2|14970.2|14972.4|14971.4|14971.2|14970.2|46
1627666200000|2021-07-30 17:30:00|14971.1|14970.1|14972.1|14971.1|14972.8|14971.8|14969.6|14968.6|99
1627666210000|2021-07-30 17:30:10|14971.9|14970.9|14973.8|14972.8|14974.3|14973.3|14971.6|14970.6|56
1627666220000|2021-07-30 17:30:20|14973.7|14972.7|14974.1|14973.1|14974.4|14973.4|14973.2|14972.2|68
1627666230000|2021-07-30 17:30:30|14974.2|14973.2|14972.4|14971.4|14974.2|14973.2|14971.9|14970.9|62
1627666240000|2021-07-30 17:30:40|14972.3|14971.3|14970.8|14969.8|14972.6|14971.6|14970.7|14969.7|39
1627666250000|2021-07-30 17:30:50|14970.6|14969.6|14971.7|14970.7|14972.6|14971.6|14970.3|14969.3|30
1627666260000|2021-07-30 17:31:00|14971.6|14970.6|14971.6|14970.6|14972.7|14971.7|14970.9|14969.9|47
1627666270000|2021-07-30 17:31:10|14971.7|14970.7|14969.2|14968.2|14971.7|14970.7|14969.2|14968.2|100
1627666280000|2021-07-30 17:31:20|14969.3|14968.3|14969.6|14968.6|14970.1|14969.1|14968.8|14967.8|59
1627666290000|2021-07-30 17:31:30|14969.7|14968.7|14971.3|14970.3|14971.6|14970.6|14969.6|14968.6|80
1627666300000|2021-07-30 17:31:40|14971.4|14970.4|14971.6|14970.6|14972.8|14971.8|14971.3|14970.3|50
1627666310000|2021-07-30 17:31:50|14971.7|14970.7|14974.1|14973.1|14974.3|14973.3|14971.2|14970.2|51
1627666320000|2021-07-30 17:32:00|14974.2|14973.2|14974.7|14973.7|14975.1|14974.1|14973.2|14972.2|77
1627666330000|2021-07-30 17:32:10|14974.6|14973.6|14974.9|14973.9|14976.3|14975.3|14974.6|14973.6|140
1627666340000|2021-07-30 17:32:20|14975.1|14974.1|14973.8|14972.8|14975.2|14974.2|14973.3|14972.3|52
1627666350000|2021-07-30 17:32:30|14973.9|14972.9|14974.7|14973.7|14975.2|14974.2|14973.8|14972.8|38
1627666360000|2021-07-30 17:32:40|14974.6|14973.6|14975.4|14974.4|14976.1|14975.1|14974.4|14973.4|42
1627666370000|2021-07-30 17:32:50|14975.6|14974.6|14977.2|14976.2|14977.2|14976.2|14975.2|14974.2|72
1627666380000|2021-07-30 17:33:00|14977.3|14976.3|14979.4|14978.4|14979.6|14978.6|14976.7|14975.7|221
1627666390000|2021-07-30 17:33:10|14979.6|14978.6|14978.2|14977.2|14980.1|14979.1|14977.7|14976.7|107
1627666400000|2021-07-30 17:33:20|14978.3|14977.3|14979.8|14978.8|14980.3|14979.3|14978.3|14977.3|112
1627666410000|2021-07-30 17:33:30|14979.7|14978.7|14979.2|14978.2|14980.6|14979.6|14979.1|14978.1|99
1627666420000|2021-07-30 17:33:40|14979.3|14978.3|14980.3|14979.3|14980.7|14979.7|14979.2|14978.2|91
1627666430000|2021-07-30 17:33:50|14980.4|14979.4|14980.3|14979.3|14981.4|14980.4|14978.9|14977.9|126
1627666440000|2021-07-30 17:34:00|14980.4|14979.4|14980.2|14979.2|14981.1|14980.1|14979.7|14978.7|85
1627666450000|2021-07-30 17:34:10|14980.1|14979.1|14981.4|14980.4|14982.7|14981.7|14979.7|14978.7|142
1627666460000|2021-07-30 17:34:20|14981.7|14980.7|14983.2|14982.2|14983.4|14982.4|14981.7|14980.7|107
1627666470000|2021-07-30 17:34:30|14983.1|14982.1|14983.1|14982.1|14983.7|14982.7|14982.4|14981.4|118
1627666480000|2021-07-30 17:34:40|14982.9|14981.9|14983.7|14982.7|14983.7|14982.7|14982.6|14981.6|68
1627666490000|2021-07-30 17:34:50|14983.6|14982.6|14983.7|14982.7|14983.9|14982.9|14983.2|14982.2|36
1627666500000|2021-07-30 17:35:00|14983.6|14982.6|14983.1|14982.1|14984.1|14983.1|14982.7|14981.7|116
1627666510000|2021-07-30 17:35:10|14982.8|14981.8|14984.9|14983.9|14985.3|14984.3|14982.8|14981.8|88
1627666520000|2021-07-30 17:35:20|14985.1|14984.1|14986.2|14985.2|14986.4|14985.4|14984.9|14983.9|200
1627666530000|2021-07-30 17:35:30|14986.1|14985.1|14984.2|14983.2|14986.9|14985.9|14984.1|14983.1|255
1627666540000|2021-07-30 17:35:40|14984.3|14983.3|14984.3|14983.3|14984.6|14983.6|14983.6|14982.6|77
1627666550000|2021-07-30 17:35:50|14984.2|14983.2|14982.8|14981.8|14984.4|14983.4|14982.6|14981.6|91
1627666560000|2021-07-30 17:36:00|14982.9|14981.9|14986.3|14985.3|14987.1|14986.1|14981.6|14980.6|191
1627666570000|2021-07-30 17:36:10|14986.6|14985.6|14986.6|14985.6|14987.4|14986.4|14986.2|14985.2|118
1627666580000|2021-07-30 17:36:20|14986.4|14985.4|14984.8|14983.8|14986.6|14985.6|14984.6|14983.6|93
1627666590000|2021-07-30 17:36:30|14985.1|14984.1|14986.6|14985.6|14986.7|14985.7|14985.1|14984.1|59
1627666600000|2021-07-30 17:36:40|14986.4|14985.4|14986.2|14985.2|14986.7|14985.7|14985.9|14984.9|31
1627666610000|2021-07-30 17:36:50|14986.3|14985.3|14985.2|14984.2|14986.3|14985.3|14984.8|14983.8|56
1627666620000|2021-07-30 17:37:00|14985.1|14984.1|14985.8|14984.8|14986.3|14985.3|14984.6|14983.6|73
1627666630000|2021-07-30 17:37:10|14985.9|14984.9|14985.2|14984.2|14986.4|14985.4|14984.7|14983.7|59
1627666640000|2021-07-30 17:37:20|14985.3|14984.3|14985.3|14984.3|14985.7|14984.7|14984.6|14983.6|26
1627666650000|2021-07-30 17:37:30|14985.2|14984.2|14984.6|14983.6|14985.2|14984.2|14984.2|14983.2|59
1627666660000|2021-07-30 17:37:40|14984.7|14983.7|14984.6|14983.6|14985.4|14984.4|14984.4|14983.4|87
1627666670000|2021-07-30 17:37:50|14984.7|14983.7|14984.3|14983.3|14984.9|14983.9|14984.2|14983.2|63
1627666680000|2021-07-30 17:38:00|14984.2|14983.2|14986.2|14985.2|14986.7|14985.7|14983.7|14982.7|59
1627666690000|2021-07-30 17:38:10|14986.4|14985.4|14987.7|14986.7|14987.9|14986.9|14985.6|14984.6|112
1627666700000|2021-07-30 17:38:20|14987.4|14986.4|14986.1|14985.1|14987.8|14986.8|14985.7|14984.7|47
1627666710000|2021-07-30 17:38:30|14985.9|14984.9|14987.1|14986.1|14987.3|14986.3|14985.2|14984.2|52
1627666720000|2021-07-30 17:38:40|14986.8|14985.8|14986.9|14985.9|14987.1|14986.1|14985.9|14984.9|32
1627666730000|2021-07-30 17:38:50|14987.1|14986.1|14985.1|14984.1|14987.1|14986.1|14984.9|14983.9|64
1627666740000|2021-07-30 17:39:00|14985.2|14984.2|14985.3|14984.3|14985.4|14984.4|14984.6|14983.6|65
1627666750000|2021-07-30 17:39:10|14985.4|14984.4|14985.8|14984.8|14985.9|14984.9|14984.9|14983.9|11
1627666760000|2021-07-30 17:39:20|14986.3|14985.3|14988.2|14987.2|14988.2|14987.2|14986.1|14985.1|52
1627666770000|2021-07-30 17:39:30|14988.3|14987.3|14987.1|14986.1|14988.8|14987.8|14986.8|14985.8|146
1627666780000|2021-07-30 17:39:40|14986.9|14985.9|14987.3|14986.3|14987.3|14986.3|14986.4|14985.4|36
1627666790000|2021-07-30 17:39:50|14987.2|14986.2|14986.8|14985.8|14987.3|14986.3|14986.2|14985.2|24
1627666800000|2021-07-30 17:40:00|14986.7|14985.7|14986.6|14985.6|14987.3|14986.3|14985.6|14984.6|110
1627666810000|2021-07-30 17:40:10|14986.7|14985.7|14984.9|14983.9|14986.8|14985.8|14984.7|14983.7|59
1627666820000|2021-07-30 17:40:20|14984.8|14983.8|14983.6|14982.6|14984.8|14983.8|14983.3|14982.3|129
1627666830000|2021-07-30 17:40:30|14983.7|14982.7|14984.7|14983.7|14985.1|14984.1|14983.6|14982.6|37
1627666840000|2021-07-30 17:40:40|14984.8|14983.8|14987.3|14986.3|14987.9|14986.9|14984.8|14983.8|121
1627666850000|2021-07-30 17:40:50|14987.2|14986.2|14987.7|14986.7|14988.7|14987.7|14987.2|14986.2|71
1627666860000|2021-07-30 17:41:00|14987.8|14986.8|14986.2|14985.2|14987.9|14986.9|14985.6|14984.6|85
1627666870000|2021-07-30 17:41:10|14986.3|14985.3|14986.8|14985.8|14987.9|14986.9|14986.3|14985.3|46
1627666880000|2021-07-30 17:41:20|14986.9|14985.9|14988.1|14987.1|14988.4|14987.4|14986.9|14985.9|47
1627666890000|2021-07-30 17:41:30|14987.9|14986.9|14985.2|14984.2|14988.3|14987.3|14985.2|14984.2|54
1627666900000|2021-07-30 17:41:40|14984.8|14983.8|14984.9|14983.9|14985.1|14984.1|14984.2|14983.2|67
1627666910000|2021-07-30 17:41:50|14985.1|14984.1|14982.9|14981.9|14985.3|14984.3|14982.8|14981.8|92
1627666920000|2021-07-30 17:42:00|14982.8|14981.8|14984.9|14983.9|14985.2|14984.2|14982.4|14981.4|109
1627666930000|2021-07-30 17:42:10|14984.8|14983.8|14983.9|14982.9|14984.9|14983.9|14983.4|14982.4|67
1627666940000|2021-07-30 17:42:20|14983.8|14982.8|14981.8|14980.8|14983.8|14982.8|14981.2|14980.2|169
1627666950000|2021-07-30 17:42:30|14981.9|14980.9|14978.7|14977.7|14981.9|14980.9|14978.4|14977.4|158
1627666960000|2021-07-30 17:42:40|14978.8|14977.8|14978.8|14977.8|14979.4|14978.4|14978.2|14977.2|90
1627666970000|2021-07-30 17:42:50|14978.9|14977.9|14980.8|14979.8|14981.1|14980.1|14978.4|14977.4|86
1627666980000|2021-07-30 17:43:00|14980.7|14979.7|14981.6|14980.6|14982.6|14981.6|14979.9|14978.9|63
1627666990000|2021-07-30 17:43:10|14981.8|14980.8|14982.1|14981.1|14982.1|14981.1|14981.2|14980.2|36
1627667000000|2021-07-30 17:43:20|14982.2|14981.2|14981.3|14980.3|14982.8|14981.8|14981.1|14980.1|71
1627667010000|2021-07-30 17:43:30|14981.4|14980.4|14982.6|14981.6|14982.6|14981.6|14980.1|14979.1|40
1627667020000|2021-07-30 17:43:40|14982.4|14981.4|14982.3|14981.3|14982.6|14981.6|14981.6|14980.6|60
1627667030000|2021-07-30 17:43:50|14982.4|14981.4|14983.3|14982.3|14984.6|14983.6|14982.4|14981.4|44
1627667040000|2021-07-30 17:44:00|14983.4|14982.4|14983.4|14982.4|14984.2|14983.2|14983.1|14982.1|35
1627667050000|2021-07-30 17:44:10|14983.2|14982.2|14982.1|14981.1|14983.8|14982.8|14982.1|14981.1|37
1627667060000|2021-07-30 17:44:20|14982.2|14981.2|14981.3|14980.3|14982.4|14981.4|14981.2|14980.2|40
1627667070000|2021-07-30 17:44:30|14981.4|14980.4|14982.2|14981.2|14982.7|14981.7|14981.2|14980.2|38
1627667080000|2021-07-30 17:44:40|14982.3|14981.3|14981.8|14980.8|14982.7|14981.7|14981.7|14980.7|17
1627667090000|2021-07-30 17:44:50|14981.7|14980.7|14980.6|14979.6|14982.9|14981.9|14980.6|14979.6|175
1627667100000|2021-07-30 17:45:00|14980.1|14979.1|14975.8|14974.8|14981.4|14980.4|14975.7|14974.7|382
1627667110000|2021-07-30 17:45:10|14975.7|14974.7|14974.9|14973.9|14976.1|14975.1|14974.4|14973.4|286
1627667120000|2021-07-30 17:45:20|14975.1|14974.1|14975.1|14974.1|14975.2|14974.2|14973.2|14972.2|356
1627667130000|2021-07-30 17:45:30|14974.9|14973.9|14975.2|14974.2|14975.2|14974.2|14973.8|14972.8|101
1627667140000|2021-07-30 17:45:40|14975.1|14974.1|14973.2|14972.2|14975.2|14974.2|14972.9|14971.9|112
1627667150000|2021-07-30 17:45:50|14972.9|14971.9|14974.8|14973.8|14975.1|14974.1|14971.2|14970.2|202
1627667160000|2021-07-30 17:46:00|14974.7|14973.7|14970.6|14969.6|14974.7|14973.7|14970.1|14969.1|288
1627667170000|2021-07-30 17:46:10|14970.7|14969.7|14973.8|14972.8|14974.4|14973.4|14970.7|14969.7|96
1627667180000|2021-07-30 17:46:20|14974.1|14973.1|14972.6|14971.6|14974.9|14973.9|14972.6|14971.6|43
1627667190000|2021-07-30 17:46:30|14972.4|14971.4|14972.2|14971.2|14973.2|14972.2|14972.1|14971.1|40
1627667200000|2021-07-30 17:46:40|14972.1|14971.1|14972.9|14971.9|14973.6|14972.6|14971.6|14970.6|35
1627667210000|2021-07-30 17:46:50|14973.1|14972.1|14973.2|14972.2|14974.2|14973.2|14973.1|14972.1|23
1627667220000|2021-07-30 17:47:00|14973.3|14972.3|14973.6|14972.6|14974.9|14973.9|14973.3|14972.3|37
1627667230000|2021-07-30 17:47:10|14973.7|14972.7|14973.4|14972.4|14974.1|14973.1|14972.8|14971.8|16
1627667240000|2021-07-30 17:47:20|14973.3|14972.3|14971.6|14970.6|14973.4|14972.4|14971.3|14970.3|58
1627667250000|2021-07-30 17:47:30|14971.4|14970.4|14970.8|14969.8|14971.8|14970.8|14970.6|14969.6|50
1627667260000|2021-07-30 17:47:40|14970.7|14969.7|14970.2|14969.2|14971.4|14970.4|14970.2|14969.2|30
1627667270000|2021-07-30 17:47:50|14969.9|14968.9|14970.8|14969.8|14970.8|14969.8|14968.6|14967.6|175
1627667280000|2021-07-30 17:48:00|14971.1|14970.1|14971.1|14970.1|14971.8|14970.8|14970.8|14969.8|56
1627667290000|2021-07-30 17:48:10|14971.2|14970.2|14969.3|14968.3|14971.6|14970.6|14968.9|14967.9|49
1627667300000|2021-07-30 17:48:20|14969.4|14968.4|14968.7|14967.7|14970.6|14969.6|14968.2|14967.2|85
1627667310000|2021-07-30 17:48:30|14968.9|14967.9|14969.2|14968.2|14969.6|14968.6|14967.1|14966.1|173
1627667320000|2021-07-30 17:48:40|14969.3|14968.3|14970.6|14969.6|14970.7|14969.7|14968.8|14967.8|106
1627667330000|2021-07-30 17:48:50|14970.7|14969.7|14970.1|14969.1|14971.7|14970.7|14970.1|14969.1|40
1627667340000|2021-07-30 17:49:00|14970.2|14969.2|14970.6|14969.6|14970.9|14969.9|14970.1|14969.1|23
1627667350000|2021-07-30 17:49:10|14970.4|14969.4|14970.1|14969.1|14970.6|14969.6|14969.4|14968.4|69
1627667360000|2021-07-30 17:49:20|14970.2|14969.2|14970.4|14969.4|14971.2|14970.2|14970.2|14969.2|48
1627667370000|2021-07-30 17:49:30|14970.3|14969.3|14969.9|14968.9|14970.6|14969.6|14969.4|14968.4|35
1627667380000|2021-07-30 17:49:40|14969.8|14968.8|14971.1|14970.1|14971.7|14970.7|14969.4|14968.4|36
1627667390000|2021-07-30 17:49:50|14970.9|14969.9|14972.8|14971.8|14973.1|14972.1|14970.9|14969.9|61
1627667400000|2021-07-30 17:50:00|14972.9|14971.9|14974.8|14973.8|14974.9|14973.9|14972.6|14971.6|110
1627667410000|2021-07-30 17:50:10|14974.6|14973.6|14975.1|14974.1|14975.3|14974.3|14974.3|14973.3|85
1627667420000|2021-07-30 17:50:20|14974.9|14973.9|14976.1|14975.1|14977.2|14976.2|14974.9|14973.9|159
1627667430000|2021-07-30 17:50:30|14975.9|14974.9|14976.7|14975.7|14977.3|14976.3|14975.7|14974.7|98
1627667440000|2021-07-30 17:50:40|14976.8|14975.8|14975.8|14974.8|14977.3|14976.3|14975.8|14974.8|62
1627667450000|2021-07-30 17:50:50|14975.9|14974.9|14974.8|14973.8|14976.2|14975.2|14974.7|14973.7|59
1627667460000|2021-07-30 17:51:00|14974.7|14973.7|14974.4|14973.4|14976.1|14975.1|14974.4|14973.4|64
1627667470000|2021-07-30 17:51:10|14974.1|14973.1|14976.1|14975.1|14976.6|14975.6|14974.1|14973.1|63
1627667480000|2021-07-30 17:51:20|14976.2|14975.2|14975.6|14974.6|14976.2|14975.2|14974.3|14973.3|31
1627667490000|2021-07-30 17:51:30|14975.7|14974.7|14974.1|14973.1|14976.2|14975.2|14973.6|14972.6|49
1627667500000|2021-07-30 17:51:40|14973.9|14972.9|14975.8|14974.8|14975.9|14974.9|14973.7|14972.7|22
1627667510000|2021-07-30 17:51:50|14975.9|14974.9|14976.1|14975.1|14976.9|14975.9|14975.9|14974.9|37
1627667520000|2021-07-30 17:52:00|14975.9|14974.9|14976.6|14975.6|14977.1|14976.1|14975.6|14974.6|34
1627667530000|2021-07-30 17:52:10|14976.4|14975.4|14975.4|14974.4|14977.1|14976.1|14975.3|14974.3|38
1627667540000|2021-07-30 17:52:20|14975.6|14974.6|14975.8|14974.8|14976.6|14975.6|14975.4|14974.4|32
1627667550000|2021-07-30 17:52:30|14975.9|14974.9|14976.3|14975.3|14976.4|14975.4|14975.2|14974.2|27
1627667560000|2021-07-30 17:52:40|14976.4|14975.4|14975.3|14974.3|14976.9|14975.9|14974.8|14973.8|21
1627667570000|2021-07-30 17:52:50|14975.8|14974.8|14976.1|14975.1|14976.6|14975.6|14974.8|14973.8|38
1627667580000|2021-07-30 17:53:00|14976.2|14975.2|14977.1|14976.1|14977.3|14976.3|14975.7|14974.7|36
1627667590000|2021-07-30 17:53:10|14977.2|14976.2|14977.3|14976.3|14977.6|14976.6|14976.8|14975.8|39
1627667600000|2021-07-30 17:53:20|14977.6|14976.6|14977.3|14976.3|14977.8|14976.8|14977.1|14976.1|22
1627667610000|2021-07-30 17:53:30|14977.2|14976.2|14978.2|14977.2|14978.2|14977.2|14976.7|14975.7|37
1627667620000|2021-07-30 17:53:40|14978.6|14977.6|14978.2|14977.2|14978.6|14977.6|14977.7|14976.7|67
1627667630000|2021-07-30 17:53:50|14978.1|14977.1|14976.9|14975.9|14978.1|14977.1|14976.4|14975.4|41
1627667640000|2021-07-30 17:54:00|14977.3|14976.3|14976.6|14975.6|14977.7|14976.7|14976.4|14975.4|33
1627667650000|2021-07-30 17:54:10|14976.8|14975.8|14975.1|14974.1|14976.8|14975.8|14974.3|14973.3|85
1627667660000|2021-07-30 17:54:20|14974.9|14973.9|14974.6|14973.6|14975.2|14974.2|14974.2|14973.2|19
1627667670000|2021-07-30 17:54:30|14973.8|14972.8|14972.8|14971.8|14974.1|14973.1|14972.3|14971.3|152
1627667680000|2021-07-30 17:54:40|14972.7|14971.7|14972.1|14971.1|14973.6|14972.6|14971.9|14970.9|80
1627667690000|2021-07-30 17:54:50|14972.2|14971.2|14970.4|14969.4|14972.3|14971.3|14970.4|14969.4|50
1627667700000|2021-07-30 17:55:00|14970.3|14969.3|14972.8|14971.8|14974.6|14973.6|14970.2|14969.2|129
1627667710000|2021-07-30 17:55:10|14972.7|14971.7|14971.6|14970.6|14972.8|14971.8|14970.9|14969.9|31
1627667720000|2021-07-30 17:55:20|14971.7|14970.7|14969.8|14968.8|14971.7|14970.7|14969.7|14968.7|73
1627667730000|2021-07-30 17:55:30|14969.9|14968.9|14971.9|14970.9|14971.9|14970.9|14969.6|14968.6|62
1627667740000|2021-07-30 17:55:40|14971.8|14970.8|14973.6|14972.6|14973.6|14972.6|14971.7|14970.7|39
1627667750000|2021-07-30 17:55:50|14973.7|14972.7|14974.8|14973.8|14974.8|14973.8|14973.6|14972.6|51
1627667760000|2021-07-30 17:56:00|14974.7|14973.7|14973.8|14972.8|14975.2|14974.2|14973.6|14972.6|31
1627667770000|2021-07-30 17:56:10|14973.7|14972.7|14976.2|14975.2|14976.2|14975.2|14973.4|14972.4|58
1627667780000|2021-07-30 17:56:20|14976.3|14975.3|14978.1|14977.1|14978.2|14977.2|14976.1|14975.1|86
1627667790000|2021-07-30 17:56:30|14977.9|14976.9|14977.8|14976.8|14978.2|14977.2|14977.2|14976.2|72
1627667800000|2021-07-30 17:56:40|14977.9|14976.9|14978.6|14977.6|14979.1|14978.1|14977.2|14976.2|87
1627667810000|2021-07-30 17:56:50|14978.3|14977.3|14979.2|14978.2|14979.8|14978.8|14978.3|14977.3|90
1627667820000|2021-07-30 17:57:00|14979.1|14978.1|14978.1|14977.1|14979.2|14978.2|14977.9|14976.9|35
1627667830000|2021-07-30 17:57:10|14977.8|14976.8|14978.7|14977.7|14978.8|14977.8|14977.2|14976.2|43
1627667840000|2021-07-30 17:57:20|14978.8|14977.8|14977.1|14976.1|14979.1|14978.1|14976.8|14975.8|74
1627667850000|2021-07-30 17:57:30|14976.9|14975.9|14976.9|14975.9|14978.3|14977.3|14975.7|14974.7|71
1627667860000|2021-07-30 17:57:40|14977.1|14976.1|14976.8|14975.8|14977.3|14976.3|14976.3|14975.3|29
1627667870000|2021-07-30 17:57:50|14976.7|14975.7|14975.6|14974.6|14977.9|14976.9|14975.3|14974.3|25
1627667880000|2021-07-30 17:58:00|14975.7|14974.7|14974.3|14973.3|14976.2|14975.2|14973.8|14972.8|77
1627667890000|2021-07-30 17:58:10|14974.4|14973.4|14975.4|14974.4|14976.4|14975.4|14974.4|14973.4|42
1627667900000|2021-07-30 17:58:20|14975.3|14974.3|14976.7|14975.7|14978.2|14977.2|14975.3|14974.3|51
1627667910000|2021-07-30 17:58:30|14976.8|14975.8|14974.9|14973.9|14976.8|14975.8|14974.6|14973.6|41
1627667920000|2021-07-30 17:58:40|14975.1|14974.1|14975.9|14974.9|14976.7|14975.7|14974.8|14973.8|63
1627667930000|2021-07-30 17:58:50|14976.1|14975.1|14976.8|14975.8|14977.1|14976.1|14976.1|14975.1|22
1627667940000|2021-07-30 17:59:00|14976.7|14975.7|14976.7|14975.7|14977.6|14976.6|14975.9|14974.9|37
1627667950000|2021-07-30 17:59:10|14976.6|14975.6|14975.9|14974.9|14976.9|14975.9|14975.9|14974.9|15
1627667960000|2021-07-30 17:59:20|14976.1|14975.1|14976.1|14975.1|14976.6|14975.6|14974.6|14973.6|41
1627667970000|2021-07-30 17:59:30|14976.3|14975.3|14976.4|14975.4|14976.4|14975.4|14974.6|14973.6|24
1627667980000|2021-07-30 17:59:40|14976.6|14975.6|14976.9|14975.9|14977.3|14976.3|14976.6|14975.6|22
1627667990000|2021-07-30 17:59:50|14976.8|14975.8|14975.7|14974.7|14976.8|14975.8|14975.3|14974.3|55
1627668000000|2021-07-30 18:00:00|14976.1|14975.1|14977.8|14976.8|14978.7|14977.7|14976.1|14975.1|73
1627668010000|2021-07-30 18:00:10|14977.9|14976.9|14977.3|14976.3|14978.3|14977.3|14976.6|14975.6|48
1627668020000|2021-07-30 18:00:20|14977.2|14976.2|14974.8|14973.8|14977.7|14976.7|14974.4|14973.4|165
1627668030000|2021-07-30 18:00:30|14974.7|14973.7|14974.1|14973.1|14974.8|14973.8|14972.9|14971.9|85
1627668040000|2021-07-30 18:00:40|14973.8|14972.8|14970.1|14969.1|14974.1|14973.1|14969.4|14968.4|219
1627668050000|2021-07-30 18:00:50|14969.9|14968.9|14969.4|14968.4|14970.1|14969.1|14967.3|14966.3|238
1627668060000|2021-07-30 18:01:00|14969.3|14968.3|14969.1|14968.1|14971.1|14970.1|14967.8|14966.8|92
1627668070000|2021-07-30 18:01:10|14968.9|14967.9|14969.1|14968.1|14970.6|14969.6|14968.9|14967.9|57
1627668080000|2021-07-30 18:01:20|14968.9|14967.9|14965.7|14964.7|14969.1|14968.1|14965.4|14964.4|206
1627668090000|2021-07-30 18:01:30|14965.8|14964.8|14964.6|14963.6|14966.2|14965.2|14963.9|14962.9|216
1627668100000|2021-07-30 18:01:40|14964.4|14963.4|14965.1|14964.1|14966.2|14965.2|14964.2|14963.2|67
1627668110000|2021-07-30 18:01:50|14964.9|14963.9|14964.6|14963.6|14965.2|14964.2|14963.1|14962.1|113
1627668120000|2021-07-30 18:02:00|14964.3|14963.3|14969.9|14968.9|14970.1|14969.1|14964.3|14963.3|148
1627668130000|2021-07-30 18:02:10|14969.8|14968.8|14968.6|14967.6|14970.3|14969.3|14968.6|14967.6|73
1627668140000|2021-07-30 18:02:20|14968.7|14967.7|14970.8|14969.8|14971.1|14970.1|14968.7|14967.7|79
1627668150000|2021-07-30 18:02:30|14970.6|14969.6|14972.1|14971.1|14972.3|14971.3|14970.6|14969.6|89
1627668160000|2021-07-30 18:02:40|14971.8|14970.8|14972.3|14971.3|14972.4|14971.4|14971.3|14970.3|65
1627668170000|2021-07-30 18:02:50|14972.2|14971.2|14970.6|14969.6|14973.2|14972.2|14970.2|14969.2|72
1627668180000|2021-07-30 18:03:00|14970.7|14969.7|14973.1|14972.1|14973.2|14972.2|14968.2|14967.2|113
1627668190000|2021-07-30 18:03:10|14972.9|14971.9|14974.6|14973.6|14974.9|14973.9|14972.8|14971.8|65
1627668200000|2021-07-30 18:03:20|14974.4|14973.4|14973.3|14972.3|14974.7|14973.7|14971.3|14970.3|66
1627668210000|2021-07-30 18:03:30|14972.7|14971.7|14972.1|14971.1|14973.1|14972.1|14971.7|14970.7|48
1627668220000|2021-07-30 18:03:40|14972.2|14971.2|14973.7|14972.7|14973.8|14972.8|14971.9|14970.9|67
1627668230000|2021-07-30 18:03:50|14973.8|14972.8|14972.8|14971.8|14974.8|14973.8|14972.8|14971.8|66
1627668240000|2021-07-30 18:04:00|14972.9|14971.9|14968.1|14967.1|14973.7|14972.7|14967.6|14966.6|152
1627668250000|2021-07-30 18:04:10|14968.2|14967.2|14965.1|14964.1|14968.4|14967.4|14964.6|14963.6|108
1627668260000|2021-07-30 18:04:20|14964.9|14963.9|14965.8|14964.8|14967.1|14966.1|14964.7|14963.7|100
1627668270000|2021-07-30 18:04:30|14965.9|14964.9|14965.3|14964.3|14966.3|14965.3|14964.8|14963.8|44
1627668280000|2021-07-30 18:04:40|14965.2|14964.2|14967.6|14966.6|14968.4|14967.4|14964.8|14963.8|86
1627668290000|2021-07-30 18:04:50|14967.7|14966.7|14966.9|14965.9|14968.6|14967.6|14966.8|14965.8|44
1627668300000|2021-07-30 18:05:00|14967.1|14966.1|14965.3|14964.3|14967.1|14966.1|14965.2|14964.2|88
1627668310000|2021-07-30 18:05:10|14965.2|14964.2|14965.6|14964.6|14967.1|14966.1|14964.9|14963.9|45
1627668320000|2021-07-30 18:05:20|14965.4|14964.4|14968.1|14967.1|14968.2|14967.2|14965.4|14964.4|38
1627668330000|2021-07-30 18:05:30|14967.9|14966.9|14966.8|14965.8|14968.3|14967.3|14966.7|14965.7|38
1627668340000|2021-07-30 18:05:40|14966.9|14965.9|14967.8|14966.8|14968.1|14967.1|14966.6|14965.6|47
1627668350000|2021-07-30 18:05:50|14967.9|14966.9|14967.6|14966.6|14968.4|14967.4|14966.1|14965.1|40
1627668360000|2021-07-30 18:06:00|14967.7|14966.7|14966.9|14965.9|14968.4|14967.4|14966.7|14965.7|43
1627668370000|2021-07-30 18:06:10|14967.1|14966.1|14964.4|14963.4|14967.1|14966.1|14964.3|14963.3|152
1627668380000|2021-07-30 18:06:20|14963.9|14962.9|14964.9|14963.9|14966.1|14965.1|14963.4|14962.4|112
1627668390000|2021-07-30 18:06:30|14964.8|14963.8|14965.1|14964.1|14965.1|14964.1|14963.8|14962.8|38
1627668400000|2021-07-30 18:06:40|14964.9|14963.9|14964.8|14963.8|14965.3|14964.3|14964.6|14963.6|32
1627668410000|2021-07-30 18:06:50|14964.9|14963.9|14965.7|14964.7|14966.3|14965.3|14964.9|14963.9|32
1627668420000|2021-07-30 18:07:00|14965.8|14964.8|14966.6|14965.6|14967.3|14966.3|14965.6|14964.6|54
1627668430000|2021-07-30 18:07:10|14966.4|14965.4|14967.3|14966.3|14967.3|14966.3|14965.8|14964.8|32
1627668440000|2021-07-30 18:07:20|14967.4|14966.4|14966.7|14965.7|14967.9|14966.9|14966.2|14965.2|103
1627668450000|2021-07-30 18:07:30|14966.6|14965.6|14965.6|14964.6|14967.6|14966.6|14965.3|14964.3|24
1627668460000|2021-07-30 18:07:40|14965.4|14964.4|14966.1|14965.1|14966.4|14965.4|14965.3|14964.3|28
1627668470000|2021-07-30 18:07:50|14966.2|14965.2|14969.6|14968.6|14969.6|14968.6|14965.9|14964.9|62
1627668480000|2021-07-30 18:08:00|14969.4|14968.4|14969.1|14968.1|14969.9|14968.9|14968.8|14967.8|40
1627668490000|2021-07-30 18:08:10|14969.2|14968.2|14970.2|14969.2|14970.6|14969.6|14968.8|14967.8|69
1627668500000|2021-07-30 18:08:20|14970.3|14969.3|14968.3|14967.3|14970.3|14969.3|14968.1|14967.1|58
1627668510000|2021-07-30 18:08:30|14968.4|14967.4|14968.1|14967.1|14968.9|14967.9|14968.1|14967.1|29
1627668520000|2021-07-30 18:08:40|14968.2|14967.2|14968.1|14967.1|14968.6|14967.6|14967.3|14966.3|69
1627668530000|2021-07-30 18:08:50|14967.9|14966.9|14969.1|14968.1|14969.1|14968.1|14967.4|14966.4|26
1627668540000|2021-07-30 18:09:00|14968.9|14967.9|14971.1|14970.1|14971.3|14970.3|14968.8|14967.8|125
1627668550000|2021-07-30 18:09:10|14971.2|14970.2|14970.8|14969.8|14971.3|14970.3|14969.8|14968.8|82
1627668560000|2021-07-30 18:09:20|14970.4|14969.4|14971.2|14970.2|14971.2|14970.2|14970.2|14969.2|56
1627668570000|2021-07-30 18:09:30|14971.3|14970.3|14970.8|14969.8|14971.3|14970.3|14969.9|14968.9|68
1627668580000|2021-07-30 18:09:40|14970.9|14969.9|14970.8|14969.8|14971.6|14970.6|14970.3|14969.3|37
1627668590000|2021-07-30 18:09:50|14970.9|14969.9|14970.1|14969.1|14971.1|14970.1|14969.3|14968.3|48
1627668600000|2021-07-30 18:10:00|14969.8|14968.8|14969.4|14968.4|14970.1|14969.1|14968.6|14967.6|42
1627668610000|2021-07-30 18:10:10|14969.3|14968.3|14968.6|14967.6|14969.6|14968.6|14967.9|14966.9|61
1627668620000|2021-07-30 18:10:20|14968.7|14967.7|14966.3|14965.3|14969.3|14968.3|14966.3|14965.3|44
1627668630000|2021-07-30 18:10:30|14966.2|14965.2|14965.6|14964.6|14966.7|14965.7|14965.6|14964.6|58
1627668640000|2021-07-30 18:10:40|14965.4|14964.4|14968.3|14967.3|14968.4|14967.4|14965.4|14964.4|101
1627668650000|2021-07-30 18:10:50|14968.2|14967.2|14968.6|14967.6|14968.7|14967.7|14967.2|14966.2|24
1627668660000|2021-07-30 18:11:00|14968.7|14967.7|14969.3|14968.3|14969.8|14968.8|14968.7|14967.7|50
1627668670000|2021-07-30 18:11:10|14969.2|14968.2|14969.3|14968.3|14969.8|14968.8|14968.8|14967.8|27
1627668680000|2021-07-30 18:11:20|14969.6|14968.6|14967.6|14966.6|14969.8|14968.8|14967.1|14966.1|31
1627668690000|2021-07-30 18:11:30|14967.3|14966.3|14966.6|14965.6|14967.6|14966.6|14966.2|14965.2|30
1627668700000|2021-07-30 18:11:40|14966.7|14965.7|14967.3|14966.3|14967.3|14966.3|14965.1|14964.1|71
1627668710000|2021-07-30 18:11:50|14967.2|14966.2|14969.8|14968.8|14969.9|14968.9|14966.9|14965.9|49
1627668720000|2021-07-30 18:12:00|14969.3|14968.3|14969.3|14968.3|14970.1|14969.1|14968.7|14967.7|46
1627668730000|2021-07-30 18:12:10|14969.4|14968.4|14968.8|14967.8|14970.1|14969.1|14968.8|14967.8|58
1627668740000|2021-07-30 18:12:20|14968.9|14967.9|14969.3|14968.3|14970.4|14969.4|14968.8|14967.8|39
1627668750000|2021-07-30 18:12:30|14968.6|14967.6|14969.6|14968.6|14969.6|14968.6|14968.2|14967.2|18
1627668760000|2021-07-30 18:12:40|14969.9|14968.9|14968.9|14967.9|14970.3|14969.3|14968.3|14967.3|34
1627668770000|2021-07-30 18:12:50|14969.1|14968.1|14970.1|14969.1|14970.8|14969.8|14969.1|14968.1|36
1627668780000|2021-07-30 18:13:00|14970.2|14969.2|14968.7|14967.7|14970.3|14969.3|14968.2|14967.2|23
1627668790000|2021-07-30 18:13:10|14968.8|14967.8|14968.1|14967.1|14969.6|14968.6|14968.1|14967.1|94
1627668800000|2021-07-30 18:13:20|14968.2|14967.2|14967.3|14966.3|14968.6|14967.6|14967.3|14966.3|26
1627668810000|2021-07-30 18:13:30|14967.2|14966.2|14968.6|14967.6|14969.3|14968.3|14967.1|14966.1|26
1627668820000|2021-07-30 18:13:40|14968.4|14967.4|14969.1|14968.1|14969.7|14968.7|14968.3|14967.3|26
1627668830000|2021-07-30 18:13:50|14968.9|14967.9|14968.8|14967.8|14969.7|14968.7|14968.8|14967.8|22
1627668840000|2021-07-30 18:14:00|14968.9|14967.9|14968.3|14967.3|14969.1|14968.1|14967.6|14966.6|34
1627668850000|2021-07-30 18:14:10|14968.2|14967.2|14968.1|14967.1|14968.3|14967.3|14967.2|14966.2|22
1627668860000|2021-07-30 18:14:20|14968.3|14967.3|14968.1|14967.1|14968.8|14967.8|14967.2|14966.2|18
1627668870000|2021-07-30 18:14:30|14968.2|14967.2|14968.1|14967.1|14968.6|14967.6|14967.6|14966.6|10
1627668880000|2021-07-30 18:14:40|14968.2|14967.2|14967.3|14966.3|14968.8|14967.8|14967.2|14966.2|19
1627668890000|2021-07-30 18:14:50|14967.2|14966.2|14966.6|14965.6|14967.8|14966.8|14966.4|14965.4|28
1627668900000|2021-07-30 18:15:00|14966.4|14965.4|14964.6|14963.6|14967.8|14966.8|14964.2|14963.2|135
1627668910000|2021-07-30 18:15:10|14964.4|14963.4|14964.1|14963.1|14964.8|14963.8|14963.9|14962.9|54
1627668920000|2021-07-30 18:15:20|14963.9|14962.9|14965.2|14964.2|14965.3|14964.3|14963.9|14962.9|46
1627668930000|2021-07-30 18:15:30|14965.3|14964.3|14963.4|14962.4|14965.4|14964.4|14963.1|14962.1|92
1627668940000|2021-07-30 18:15:40|14963.3|14962.3|14962.9|14961.9|14963.8|14962.8|14961.9|14960.9|100
1627668950000|2021-07-30 18:15:50|14963.1|14962.1|14961.1|14960.1|14963.1|14962.1|14960.8|14959.8|167
1627668960000|2021-07-30 18:16:00|14961.2|14960.2|14961.4|14960.4|14962.2|14961.2|14961.1|14960.1|68
1627668970000|2021-07-30 18:16:10|14961.6|14960.6|14956.9|14955.9|14961.7|14960.7|14956.9|14955.9|277
1627668980000|2021-07-30 18:16:20|14957.1|14956.1|14954.3|14953.3|14957.8|14956.8|14952.9|14951.9|572
1627668990000|2021-07-30 18:16:30|14954.6|14953.6|14954.1|14953.1|14955.7|14954.7|14953.8|14952.8|171
1627669000000|2021-07-30 18:16:40|14953.8|14952.8|14954.7|14953.7|14955.4|14954.4|14953.8|14952.8|98
1627669010000|2021-07-30 18:16:50|14954.6|14953.6|14955.6|14954.6|14955.7|14954.7|14953.9|14952.9|103
1627669020000|2021-07-30 18:17:00|14955.4|14954.4|14956.7|14955.7|14958.2|14957.2|14955.4|14954.4|143
1627669030000|2021-07-30 18:17:10|14956.8|14955.8|14955.7|14954.7|14958.3|14957.3|14954.8|14953.8|89
1627669040000|2021-07-30 18:17:20|14955.3|14954.3|14955.3|14954.3|14955.6|14954.6|14953.4|14952.4|103
1627669050000|2021-07-30 18:17:30|14955.2|14954.2|14957.6|14956.6|14957.8|14956.8|14955.1|14954.1|68
1627669060000|2021-07-30 18:17:40|14957.4|14956.4|14956.7|14955.7|14957.8|14956.8|14956.4|14955.4|95
1627669070000|2021-07-30 18:17:50|14956.8|14955.8|14957.3|14956.3|14957.8|14956.8|14956.8|14955.8|86
1627669080000|2021-07-30 18:18:00|14957.4|14956.4|14959.6|14958.6|14960.1|14959.1|14957.4|14956.4|122
1627669090000|2021-07-30 18:18:10|14959.7|14958.7|14960.6|14959.6|14961.2|14960.2|14959.3|14958.3|159
1627669100000|2021-07-30 18:18:20|14960.7|14959.7|14959.7|14958.7|14961.7|14960.7|14959.7|14958.7|91
1627669110000|2021-07-30 18:18:30|14959.8|14958.8|14961.4|14960.4|14961.7|14960.7|14959.3|14958.3|55
1627669120000|2021-07-30 18:18:40|14961.8|14960.8|14961.7|14960.7|14962.1|14961.1|14961.2|14960.2|66
1627669130000|2021-07-30 18:18:50|14961.8|14960.8|14962.6|14961.6|14962.7|14961.7|14961.3|14960.3|90
1627669140000|2021-07-30 18:19:00|14962.4|14961.4|14961.9|14960.9|14962.6|14961.6|14961.2|14960.2|45
1627669150000|2021-07-30 18:19:10|14962.1|14961.1|14962.7|14961.7|14962.9|14961.9|14961.1|14960.1|51
1627669160000|2021-07-30 18:19:20|14962.8|14961.8|14961.8|14960.8|14962.9|14961.9|14961.6|14960.6|42
1627669170000|2021-07-30 18:19:30|14961.9|14960.9|14962.1|14961.1|14962.2|14961.2|14961.8|14960.8|22
1627669180000|2021-07-30 18:19:40|14961.9|14960.9|14962.8|14961.8|14963.6|14962.6|14961.9|14960.9|47
1627669190000|2021-07-30 18:19:50|14962.9|14961.9|14962.4|14961.4|14963.1|14962.1|14961.7|14960.7|90
1627669200000|2021-07-30 18:20:00|14962.6|14961.6|14963.1|14962.1|14963.3|14962.3|14962.1|14961.1|51
1627669210000|2021-07-30 18:20:10|14962.9|14961.9|14961.3|14960.3|14963.4|14962.4|14960.9|14959.9|41
1627669220000|2021-07-30 18:20:20|14961.1|14960.1|14962.7|14961.7|14963.1|14962.1|14960.6|14959.6|48
1627669230000|2021-07-30 18:20:30|14962.8|14961.8|14964.9|14963.9|14965.2|14964.2|14962.1|14961.1|105
1627669240000|2021-07-30 18:20:40|14964.7|14963.7|14965.1|14964.1|14965.2|14964.2|14963.7|14962.7|70
1627669250000|2021-07-30 18:20:50|14965.2|14964.2|14963.8|14962.8|14966.1|14965.1|14963.6|14962.6|187
1627669260000|2021-07-30 18:21:00|14963.7|14962.7|14964.1|14963.1|14964.8|14963.8|14962.8|14961.8|95
1627669270000|2021-07-30 18:21:10|14963.9|14962.9|14963.1|14962.1|14964.2|14963.2|14961.1|14960.1|79
1627669280000|2021-07-30 18:21:20|14962.9|14961.9|14960.3|14959.3|14963.3|14962.3|14960.3|14959.3|76
1627669290000|2021-07-30 18:21:30|14960.4|14959.4|14960.6|14959.6|14961.9|14960.9|14960.3|14959.3|62
1627669300000|2021-07-30 18:21:40|14960.4|14959.4|14958.6|14957.6|14960.6|14959.6|14958.6|14957.6|85
1627669310000|2021-07-30 18:21:50|14958.7|14957.7|14960.8|14959.8|14960.8|14959.8|14958.4|14957.4|114
1627669320000|2021-07-30 18:22:00|14960.9|14959.9|14960.1|14959.1|14961.7|14960.7|14959.7|14958.7|56
1627669330000|2021-07-30 18:22:10|14959.9|14958.9|14960.7|14959.7|14960.8|14959.8|14959.6|14958.6|72
1627669340000|2021-07-30 18:22:20|14960.8|14959.8|14959.9|14958.9|14961.6|14960.6|14959.9|14958.9|43
1627669350000|2021-07-30 18:22:30|14960.1|14959.1|14959.2|14958.2|14960.1|14959.1|14958.8|14957.8|26
1627669360000|2021-07-30 18:22:40|14958.8|14957.8|14960.2|14959.2|14960.7|14959.7|14958.8|14957.8|47
1627669370000|2021-07-30 18:22:50|14960.1|14959.1|14962.8|14961.8|14962.9|14961.9|14959.4|14958.4|69
1627669380000|2021-07-30 18:23:00|14962.9|14961.9|14962.8|14961.8|14963.7|14962.7|14962.1|14961.1|68
1627669390000|2021-07-30 18:23:10|14962.7|14961.7|14963.1|14962.1|14964.2|14963.2|14962.7|14961.7|53
1627669400000|2021-07-30 18:23:20|14962.9|14961.9|14961.8|14960.8|14963.3|14962.3|14961.6|14960.6|41
1627669410000|2021-07-30 18:23:30|14961.9|14960.9|14962.3|14961.3|14962.7|14961.7|14959.9|14958.9|57
1627669420000|2021-07-30 18:23:40|14962.2|14961.2|14961.6|14960.6|14962.4|14961.4|14961.1|14960.1|54
1627669430000|2021-07-30 18:23:50|14961.4|14960.4|14962.1|14961.1|14962.2|14961.2|14961.2|14960.2|18
1627669440000|2021-07-30 18:24:00|14962.2|14961.2|14961.1|14960.1|14962.8|14961.8|14960.9|14959.9|47
1627669450000|2021-07-30 18:24:10|14960.9|14959.9|14958.8|14957.8|14960.9|14959.9|14958.6|14957.6|60
1627669460000|2021-07-30 18:24:20|14958.9|14957.9|14958.1|14957.1|14958.9|14957.9|14957.7|14956.7|149
1627669470000|2021-07-30 18:24:30|14957.9|14956.9|14956.6|14955.6|14958.6|14957.6|14956.4|14955.4|151
1627669480000|2021-07-30 18:24:40|14956.7|14955.7|14957.3|14956.3|14957.4|14956.4|14956.2|14955.2|53
1627669490000|2021-07-30 18:24:50|14957.4|14956.4|14959.3|14958.3|14959.7|14958.7|14957.3|14956.3|67
1627669500000|2021-07-30 18:25:00|14959.2|14958.2|14959.4|14958.4|14960.2|14959.2|14959.1|14958.1|73
1627669510000|2021-07-30 18:25:10|14959.6|14958.6|14959.4|14958.4|14960.2|14959.2|14958.8|14957.8|74
1627669520000|2021-07-30 18:25:20|14959.6|14958.6|14958.2|14957.2|14959.6|14958.6|14957.7|14956.7|71
1627669530000|2021-07-30 18:25:30|14958.1|14957.1|14957.9|14956.9|14958.3|14957.3|14957.7|14956.7|35
1627669540000|2021-07-30 18:25:40|14958.1|14957.1|14959.1|14958.1|14959.6|14958.6|14957.8|14956.8|26
1627669550000|2021-07-30 18:25:50|14958.9|14957.9|14960.1|14959.1|14960.9|14959.9|14958.8|14957.8|64
1627669560000|2021-07-30 18:26:00|14960.2|14959.2|14962.8|14961.8|14963.2|14962.2|14960.2|14959.2|164
1627669570000|2021-07-30 18:26:10|14962.9|14961.9|14961.7|14960.7|14963.3|14962.3|14961.2|14960.2|110
1627669580000|2021-07-30 18:26:20|14961.6|14960.6|14958.8|14957.8|14961.6|14960.6|14958.4|14957.4|74
1627669590000|2021-07-30 18:26:30|14958.9|14957.9|14961.3|14960.3|14961.7|14960.7|14958.9|14957.9|62
1627669600000|2021-07-30 18:26:40|14961.4|14960.4|14961.4|14960.4|14961.6|14960.6|14960.4|14959.4|29
1627669610000|2021-07-30 18:26:50|14961.3|14960.3|14959.8|14958.8|14961.4|14960.4|14959.8|14958.8|39
1627669620000|2021-07-30 18:27:00|14959.7|14958.7|14959.7|14958.7|14960.8|14959.8|14959.2|14958.2|27
1627669630000|2021-07-30 18:27:10|14959.9|14958.9|14959.6|14958.6|14959.9|14958.9|14958.7|14957.7|35
1627669640000|2021-07-30 18:27:20|14959.4|14958.4|14960.8|14959.8|14961.2|14960.2|14959.4|14958.4|58
1627669650000|2021-07-30 18:27:30|14960.6|14959.6|14961.3|14960.3|14961.4|14960.4|14960.2|14959.2|28
1627669660000|2021-07-30 18:27:40|14961.6|14960.6|14960.8|14959.8|14961.8|14960.8|14960.8|14959.8|135
1627669670000|2021-07-30 18:27:50|14960.9|14959.9|14959.2|14958.2|14960.9|14959.9|14959.1|14958.1|42
1627669680000|2021-07-30 18:28:00|14959.1|14958.1|14958.7|14957.7|14960.3|14959.3|14958.6|14957.6|44
1627669690000|2021-07-30 18:28:10|14958.4|14957.4|14958.6|14957.6|14959.3|14958.3|14957.7|14956.7|66
1627669700000|2021-07-30 18:28:20|14958.7|14957.7|14960.4|14959.4|14961.3|14960.3|14958.6|14957.6|48
1627669710000|2021-07-30 18:28:30|14960.3|14959.3|14961.7|14960.7|14961.8|14960.8|14960.3|14959.3|73
1627669720000|2021-07-30 18:28:40|14961.6|14960.6|14957.2|14956.2|14961.6|14960.6|14956.7|14955.7|168
1627669730000|2021-07-30 18:28:50|14957.3|14956.3|14959.1|14958.1|14959.1|14958.1|14957.3|14956.3|79
1627669740000|2021-07-30 18:29:00|14958.9|14957.9|14956.3|14955.3|14959.1|14958.1|14956.3|14955.3|68
1627669750000|2021-07-30 18:29:10|14956.4|14955.4|14955.2|14954.2|14956.7|14955.7|14955.1|14954.1|118
1627669760000|2021-07-30 18:29:20|14955.3|14954.3|14955.1|14954.1|14955.9|14954.9|14954.9|14953.9|63
1627669770000|2021-07-30 18:29:30|14954.9|14953.9|14956.7|14955.7|14957.1|14956.1|14954.9|14953.9|57
1627669780000|2021-07-30 18:29:40|14956.6|14955.6|14955.3|14954.3|14956.8|14955.8|14955.3|14954.3|52
1627669790000|2021-07-30 18:29:50|14955.2|14954.2|14954.3|14953.3|14955.4|14954.4|14954.2|14953.2|51
1627669800000|2021-07-30 18:30:00|14954.2|14953.2|14953.2|14952.2|14954.2|14953.2|14952.2|14951.2|230
1627669810000|2021-07-30 18:30:10|14953.7|14952.7|14955.8|14954.8|14956.4|14955.4|14953.7|14952.7|173
1627669820000|2021-07-30 18:30:20|14955.7|14954.7|14955.4|14954.4|14956.2|14955.2|14953.7|14952.7|104
1627669830000|2021-07-30 18:30:30|14955.3|14954.3|14953.6|14952.6|14955.6|14954.6|14953.1|14952.1|98
1627669840000|2021-07-30 18:30:40|14953.7|14952.7|14953.1|14952.1|14954.2|14953.2|14952.1|14951.1|73
1627669850000|2021-07-30 18:30:50|14953.3|14952.3|14957.1|14956.1|14957.3|14956.3|14953.3|14952.3|144
1627669860000|2021-07-30 18:31:00|14957.2|14956.2|14958.2|14957.2|14958.6|14957.6|14956.7|14955.7|73
1627669870000|2021-07-30 18:31:10|14958.3|14957.3|14958.6|14957.6|14958.9|14957.9|14958.3|14957.3|78
1627669880000|2021-07-30 18:31:20|14958.7|14957.7|14959.1|14958.1|14959.6|14958.6|14957.9|14956.9|143
1627669890000|2021-07-30 18:31:30|14958.9|14957.9|14957.8|14956.8|14960.2|14959.2|14957.6|14956.6|63
1627669900000|2021-07-30 18:31:40|14957.6|14956.6|14957.6|14956.6|14958.4|14957.4|14957.1|14956.1|66
1627669910000|2021-07-30 18:31:50|14957.4|14956.4|14955.4|14954.4|14957.4|14956.4|14955.3|14954.3|152
1627669920000|2021-07-30 18:32:00|14955.8|14954.8|14957.1|14956.1|14957.7|14956.7|14955.2|14954.2|145
1627669930000|2021-07-30 18:32:10|14956.9|14955.9|14957.1|14956.1|14957.8|14956.8|14956.3|14955.3|110
1627669940000|2021-07-30 18:32:20|14957.3|14956.3|14958.3|14957.3|14958.8|14957.8|14956.8|14955.8|80
1627669950000|2021-07-30 18:32:30|14958.4|14957.4|14956.1|14955.1|14959.2|14958.2|14955.6|14954.6|91
1627669960000|2021-07-30 18:32:40|14956.2|14955.2|14956.8|14955.8|14957.2|14956.2|14955.8|14954.8|27
1627669970000|2021-07-30 18:32:50|14956.9|14955.9|14955.6|14954.6|14957.1|14956.1|14955.6|14954.6|58
1627669980000|2021-07-30 18:33:00|14955.7|14954.7|14955.8|14954.8|14956.4|14955.4|14954.3|14953.3|65
1627669990000|2021-07-30 18:33:10|14955.6|14954.6|14956.4|14955.4|14956.4|14955.4|14955.1|14954.1|54
1627670000000|2021-07-30 18:33:20|14956.6|14955.6|14954.6|14953.6|14956.6|14955.6|14953.7|14952.7|61
1627670010000|2021-07-30 18:33:30|14954.7|14953.7|14953.4|14952.4|14955.1|14954.1|14953.2|14952.2|46
1627670020000|2021-07-30 18:33:40|14953.6|14952.6|14954.8|14953.8|14955.6|14954.6|14953.3|14952.3|170
1627670030000|2021-07-30 18:33:50|14954.9|14953.9|14955.8|14954.8|14956.1|14955.1|14954.7|14953.7|64
1627670040000|2021-07-30 18:34:00|14955.9|14954.9|14954.7|14953.7|14956.9|14955.9|14954.3|14953.3|81
1627670050000|2021-07-30 18:34:10|14954.8|14953.8|14953.6|14952.6|14954.8|14953.8|14953.1|14952.1|86
1627670060000|2021-07-30 18:34:20|14953.4|14952.4|14952.8|14951.8|14953.4|14952.4|14952.6|14951.6|81
1627670070000|2021-07-30 18:34:30|14952.9|14951.9|14952.8|14951.8|14954.3|14953.3|14952.4|14951.4|65
1627670080000|2021-07-30 18:34:40|14952.9|14951.9|14951.6|14950.6|14953.7|14952.7|14951.1|14950.1|208
1627670090000|2021-07-30 18:34:50|14951.4|14950.4|14949.6|14948.6|14951.9|14950.9|14949.2|14948.2|197
1627670100000|2021-07-30 18:35:00|14949.7|14948.7|14948.8|14947.8|14949.9|14948.9|14948.1|14947.1|211
1627670110000|2021-07-30 18:35:10|14948.9|14947.9|14951.4|14950.4|14952.2|14951.2|14948.2|14947.2|144
1627670120000|2021-07-30 18:35:20|14951.3|14950.3|14952.4|14951.4|14952.6|14951.6|14950.4|14949.4|82
1627670130000|2021-07-30 18:35:30|14952.6|14951.6|14951.3|14950.3|14953.4|14952.4|14951.3|14950.3|131
1627670140000|2021-07-30 18:35:40|14951.2|14950.2|14949.8|14948.8|14952.2|14951.2|14949.4|14948.4|89
1627670150000|2021-07-30 18:35:50|14949.9|14948.9|14950.6|14949.6|14951.3|14950.3|14949.3|14948.3|117
1627670160000|2021-07-30 18:36:00|14950.4|14949.4|14949.9|14948.9|14950.6|14949.6|14948.8|14947.8|102
1627670170000|2021-07-30 18:36:10|14949.3|14948.3|14948.2|14947.2|14949.4|14948.4|14947.7|14946.7|100
1627670180000|2021-07-30 18:36:20|14948.3|14947.3|14945.6|14944.6|14948.7|14947.7|14945.3|14944.3|201
1627670190000|2021-07-30 18:36:30|14945.7|14944.7|14945.6|14944.6|14946.3|14945.3|14944.9|14943.9|166
1627670200000|2021-07-30 18:36:40|14945.4|14944.4|14945.3|14944.3|14947.1|14946.1|14945.1|14944.1|109
1627670210000|2021-07-30 18:36:50|14945.6|14944.6|14944.7|14943.7|14946.6|14945.6|14944.3|14943.3|196
1627670220000|2021-07-30 18:37:00|14944.2|14943.2|14943.6|14942.6|14944.3|14943.3|14943.3|14942.3|136
1627670230000|2021-07-30 18:37:10|14943.7|14942.7|14945.2|14944.2|14945.4|14944.4|14943.2|14942.2|124
1627670240000|2021-07-30 18:37:20|14944.9|14943.9|14943.6|14942.6|14944.9|14943.9|14943.4|14942.4|56
1627670250000|2021-07-30 18:37:30|14943.7|14942.7|14943.4|14942.4|14943.9|14942.9|14942.4|14941.4|78
1627670260000|2021-07-30 18:37:40|14943.8|14942.8|14944.4|14943.4|14944.8|14943.8|14943.3|14942.3|118
1627670270000|2021-07-30 18:37:50|14944.7|14943.7|14944.1|14943.1|14945.6|14944.6|14943.9|14942.9|119
1627670280000|2021-07-30 18:38:00|14944.7|14943.7|14944.2|14943.2|14945.3|14944.3|14943.9|14942.9|181
1627670290000|2021-07-30 18:38:10|14944.8|14943.8|14946.9|14945.9|14947.4|14946.4|14944.8|14943.8|189
1627670300000|2021-07-30 18:38:20|14946.8|14945.8|14947.1|14946.1|14947.2|14946.2|14945.6|14944.6|138
1627670310000|2021-07-30 18:38:30|14947.2|14946.2|14947.2|14946.2|14948.4|14947.4|14946.8|14945.8|106
1627670320000|2021-07-30 18:38:40|14947.3|14946.3|14944.6|14943.6|14948.1|14947.1|14944.6|14943.6|114
1627670330000|2021-07-30 18:38:50|14944.4|14943.4|14944.8|14943.8|14945.4|14944.4|14944.3|14943.3|129
1627670340000|2021-07-30 18:39:00|14944.9|14943.9|14943.1|14942.1|14946.3|14945.3|14942.8|14941.8|139
1627670350000|2021-07-30 18:39:10|14943.2|14942.2|14942.7|14941.7|14943.6|14942.6|14942.3|14941.3|134
1627670360000|2021-07-30 18:39:20|14942.6|14941.6|14942.3|14941.3|14942.9|14941.9|14941.2|14940.2|123
1627670370000|2021-07-30 18:39:30|14942.4|14941.4|14943.1|14942.1|14943.3|14942.3|14941.8|14940.8|132
1627670380000|2021-07-30 18:39:40|14942.9|14941.9|14941.4|14940.4|14943.1|14942.1|14941.4|14940.4|54
1627670390000|2021-07-30 18:39:50|14941.6|14940.6|14941.6|14940.6|14942.3|14941.3|14940.8|14939.8|106
1627670400000|2021-07-30 18:40:00|14941.7|14940.7|14940.4|14939.4|14942.1|14941.1|14940.4|14939.4|165
1627670410000|2021-07-30 18:40:10|14940.6|14939.6|14938.7|14937.7|14940.6|14939.6|14938.1|14937.1|319
1627670420000|2021-07-30 18:40:20|14938.8|14937.8|14937.1|14936.1|14938.9|14937.9|14936.9|14935.9|188
1627670430000|2021-07-30 18:40:30|14937.2|14936.2|14938.6|14937.6|14940.2|14939.2|14936.8|14935.8|118
1627670440000|2021-07-30 18:40:40|14938.4|14937.4|14939.1|14938.1|14939.4|14938.4|14937.7|14936.7|76
1627670450000|2021-07-30 18:40:50|14939.2|14938.2|14941.3|14940.3|14941.9|14940.9|14938.8|14937.8|180
1627670460000|2021-07-30 18:41:00|14941.4|14940.4|14944.3|14943.3|14944.4|14943.4|14941.4|14940.4|183
1627670470000|2021-07-30 18:41:10|14944.7|14943.7|14947.3|14946.3|14947.4|14946.4|14944.6|14943.6|206
1627670480000|2021-07-30 18:41:20|14947.4|14946.4|14946.3|14945.3|14948.3|14947.3|14946.2|14945.2|177
1627670490000|2021-07-30 18:41:30|14946.2|14945.2|14946.9|14945.9|14948.1|14947.1|14946.2|14945.2|53
1627670500000|2021-07-30 18:41:40|14946.4|14945.4|14947.8|14946.8|14947.9|14946.9|14946.4|14945.4|68
1627670510000|2021-07-30 18:41:50|14947.7|14946.7|14947.6|14946.6|14948.2|14947.2|14946.8|14945.8|95
1627670520000|2021-07-30 18:42:00|14947.7|14946.7|14951.3|14950.3|14951.7|14950.7|14947.7|14946.7|232
1627670530000|2021-07-30 18:42:10|14951.4|14950.4|14949.3|14948.3|14951.4|14950.4|14949.2|14948.2|149
1627670540000|2021-07-30 18:42:20|14949.4|14948.4|14950.8|14949.8|14951.4|14950.4|14949.4|14948.4|106
1627670550000|2021-07-30 18:42:30|14950.7|14949.7|14949.3|14948.3|14950.9|14949.9|14949.3|14948.3|80
1627670560000|2021-07-30 18:42:40|14949.2|14948.2|14949.8|14948.8|14949.8|14948.8|14948.3|14947.3|100
1627670570000|2021-07-30 18:42:50|14949.9|14948.9|14950.6|14949.6|14950.8|14949.8|14948.7|14947.7|58
1627670580000|2021-07-30 18:43:00|14950.4|14949.4|14949.2|14948.2|14950.9|14949.9|14947.9|14946.9|90
1627670590000|2021-07-30 18:43:10|14949.3|14948.3|14950.6|14949.6|14951.1|14950.1|14948.8|14947.8|70
1627670600000|2021-07-30 18:43:20|14950.8|14949.8|14949.9|14948.9|14950.9|14949.9|14949.1|14948.1|71
1627670610000|2021-07-30 18:43:30|14950.1|14949.1|14953.3|14952.3|14953.7|14952.7|14949.9|14948.9|241
1627670620000|2021-07-30 18:43:40|14953.2|14952.2|14952.2|14951.2|14953.4|14952.4|14950.9|14949.9|114
1627670630000|2021-07-30 18:43:50|14952.1|14951.1|14951.9|14950.9|14953.4|14952.4|14951.8|14950.8|83
1627670640000|2021-07-30 18:44:00|14951.6|14950.6|14951.6|14950.6|14953.2|14952.2|14951.4|14950.4|152
1627670650000|2021-07-30 18:44:10|14951.7|14950.7|14951.2|14950.2|14952.1|14951.1|14950.7|14949.7|65
1627670660000|2021-07-30 18:44:20|14951.1|14950.1|14951.2|14950.2|14951.6|14950.6|14950.6|14949.6|54
1627670670000|2021-07-30 18:44:30|14951.3|14950.3|14950.6|14949.6|14951.9|14950.9|14950.3|14949.3|84
1627670680000|2021-07-30 18:44:40|14950.4|14949.4|14949.2|14948.2|14950.6|14949.6|14948.9|14947.9|78
1627670690000|2021-07-30 18:44:50|14949.3|14948.3|14947.8|14946.8|14949.6|14948.6|14947.6|14946.6|114
1627670700000|2021-07-30 18:45:00|14947.9|14946.9|14951.1|14950.1|14951.2|14950.2|14947.9|14946.9|162
1627670710000|2021-07-30 18:45:10|14950.9|14949.9|14953.1|14952.1|14953.4|14952.4|14949.7|14948.7|112
1627670720000|2021-07-30 18:45:20|14953.2|14952.2|14954.3|14953.3|14954.8|14953.8|14953.2|14952.2|183
1627670730000|2021-07-30 18:45:30|14954.2|14953.2|14956.1|14955.1|14956.4|14955.4|14954.2|14953.2|182
1627670740000|2021-07-30 18:45:40|14956.2|14955.2|14955.8|14954.8|14957.2|14956.2|14955.1|14954.1|218
1627670750000|2021-07-30 18:45:50|14955.7|14954.7|14956.6|14955.6|14956.7|14955.7|14955.1|14954.1|98
1627670760000|2021-07-30 18:46:00|14956.4|14955.4|14956.6|14955.6|14957.1|14956.1|14955.8|14954.8|89
1627670770000|2021-07-30 18:46:10|14956.7|14955.7|14957.9|14956.9|14957.9|14956.9|14955.9|14954.9|173
1627670780000|2021-07-30 18:46:20|14957.8|14956.8|14958.3|14957.3|14958.7|14957.7|14957.1|14956.1|120
1627670790000|2021-07-30 18:46:30|14958.4|14957.4|14957.3|14956.3|14958.7|14957.7|14957.1|14956.1|120
1627670800000|2021-07-30 18:46:40|14957.2|14956.2|14957.1|14956.1|14959.3|14958.3|14956.8|14955.8|127
1627670810000|2021-07-30 18:46:50|14956.8|14955.8|14958.6|14957.6|14959.1|14958.1|14956.8|14955.8|93
1627670820000|2021-07-30 18:47:00|14958.3|14957.3|14957.2|14956.2|14958.3|14957.3|14956.8|14955.8|97
1627670830000|2021-07-30 18:47:10|14957.1|14956.1|14958.2|14957.2|14958.7|14957.7|14957.1|14956.1|88
1627670840000|2021-07-30 18:47:20|14958.1|14957.1|14959.3|14958.3|14959.3|14958.3|14958.1|14957.1|86
1627670850000|2021-07-30 18:47:30|14959.4|14958.4|14959.1|14958.1|14959.4|14958.4|14957.9|14956.9|82
1627670860000|2021-07-30 18:47:40|14959.2|14958.2|14958.3|14957.3|14959.6|14958.6|14957.9|14956.9|75
1627670870000|2021-07-30 18:47:50|14958.4|14957.4|14958.1|14957.1|14959.2|14958.2|14958.1|14957.1|57
1627670880000|2021-07-30 18:48:00|14958.3|14957.3|14958.1|14957.1|14958.9|14957.9|14957.9|14956.9|69
1627670890000|2021-07-30 18:48:10|14957.9|14956.9|14958.1|14957.1|14959.2|14958.2|14957.7|14956.7|69
1627670900000|2021-07-30 18:48:20|14958.2|14957.2|14958.8|14957.8|14958.9|14957.9|14957.8|14956.8|29
1627670910000|2021-07-30 18:48:30|14958.9|14957.9|14957.8|14956.8|14958.9|14957.9|14957.7|14956.7|38
1627670920000|2021-07-30 18:48:40|14957.7|14956.7|14956.3|14955.3|14957.7|14956.7|14956.1|14955.1|77
1627670930000|2021-07-30 18:48:50|14956.2|14955.2|14956.2|14955.2|14957.8|14956.8|14955.9|14954.9|96
1627670940000|2021-07-30 18:49:00|14956.3|14955.3|14957.2|14956.2|14957.7|14956.7|14955.7|14954.7|86
1627670950000|2021-07-30 18:49:10|14957.1|14956.1|14957.8|14956.8|14957.9|14956.9|14956.8|14955.8|74
1627670960000|2021-07-30 18:49:20|14957.7|14956.7|14958.9|14957.9|14958.9|14957.9|14957.7|14956.7|52
1627670970000|2021-07-30 18:49:30|14958.8|14957.8|14958.2|14957.2|14959.1|14958.1|14957.8|14956.8|50
1627670980000|2021-07-30 18:49:40|14957.9|14956.9|14958.3|14957.3|14958.6|14957.6|14957.2|14956.2|72
1627670990000|2021-07-30 18:49:50|14958.2|14957.2|14956.8|14955.8|14959.2|14958.2|14956.7|14955.7|47
1627671000000|2021-07-30 18:50:00|14956.7|14955.7|14955.8|14954.8|14957.8|14956.8|14955.4|14954.4|115
1627671010000|2021-07-30 18:50:10|14955.9|14954.9|14958.1|14957.1|14958.4|14957.4|14955.8|14954.8|116
1627671020000|2021-07-30 18:50:20|14958.2|14957.2|14960.2|14959.2|14960.4|14959.4|14958.1|14957.1|140
1627671030000|2021-07-30 18:50:30|14960.1|14959.1|14960.8|14959.8|14960.8|14959.8|14959.9|14958.9|64
1627671040000|2021-07-30 18:50:40|14960.9|14959.9|14961.3|14960.3|14961.4|14960.4|14960.7|14959.7|131
1627671050000|2021-07-30 18:50:50|14961.4|14960.4|14962.8|14961.8|14963.2|14962.2|14961.4|14960.4|148
1627671060000|2021-07-30 18:51:00|14962.7|14961.7|14961.3|14960.3|14963.2|14962.2|14960.9|14959.9|134
1627671070000|2021-07-30 18:51:10|14961.2|14960.2|14963.1|14962.1|14963.7|14962.7|14960.6|14959.6|156
1627671080000|2021-07-30 18:51:20|14962.9|14961.9|14963.7|14962.7|14963.9|14962.9|14962.8|14961.8|106
1627671090000|2021-07-30 18:51:30|14963.3|14962.3|14963.9|14962.9|14964.7|14963.7|14962.7|14961.7|139
1627671100000|2021-07-30 18:51:40|14963.3|14962.3|14962.6|14961.6|14963.9|14962.9|14962.6|14961.6|73
1627671110000|2021-07-30 18:51:50|14962.4|14961.4|14963.2|14962.2|14963.3|14962.3|14962.4|14961.4|77
1627671120000|2021-07-30 18:52:00|14963.3|14962.3|14962.4|14961.4|14963.3|14962.3|14961.9|14960.9|99
1627671130000|2021-07-30 18:52:10|14962.3|14961.3|14962.6|14961.6|14962.9|14961.9|14961.6|14960.6|81
1627671140000|2021-07-30 18:52:20|14962.4|14961.4|14966.3|14965.3|14966.7|14965.7|14962.4|14961.4|265
1627671150000|2021-07-30 18:52:30|14966.4|14965.4|14965.9|14964.9|14966.7|14965.7|14965.1|14964.1|121
1627671160000|2021-07-30 18:52:40|14965.8|14964.8|14966.9|14965.9|14967.3|14966.3|14965.8|14964.8|63
1627671170000|2021-07-30 18:52:50|14967.2|14966.2|14966.4|14965.4|14967.7|14966.7|14965.8|14964.8|67
1627671180000|2021-07-30 18:53:00|14966.2|14965.2|14963.2|14962.2|14967.7|14966.7|14963.1|14962.1|152
1627671190000|2021-07-30 18:53:10|14963.1|14962.1|14963.8|14962.8|14964.1|14963.1|14962.3|14961.3|108
1627671200000|2021-07-30 18:53:20|14963.9|14962.9|14966.4|14965.4|14967.7|14966.7|14963.9|14962.9|96
1627671210000|2021-07-30 18:53:30|14966.3|14965.3|14965.3|14964.3|14966.6|14965.6|14964.9|14963.9|62
1627671220000|2021-07-30 18:53:40|14965.4|14964.4|14965.4|14964.4|14966.8|14965.8|14964.8|14963.8|86
1627671230000|2021-07-30 18:53:50|14965.3|14964.3|14965.8|14964.8|14966.2|14965.2|14965.2|14964.2|41
1627671240000|2021-07-30 18:54:00|14965.7|14964.7|14964.8|14963.8|14965.8|14964.8|14964.6|14963.6|80
1627671250000|2021-07-30 18:54:10|14966.1|14965.1|14967.2|14966.2|14967.9|14966.9|14965.9|14964.9|172
1627671260000|2021-07-30 18:54:20|14967.3|14966.3|14968.3|14967.3|14968.4|14967.4|14966.6|14965.6|82
1627671270000|2021-07-30 18:54:30|14968.4|14967.4|14969.7|14968.7|14971.1|14970.1|14968.4|14967.4|208
1627671280000|2021-07-30 18:54:40|14969.4|14968.4|14971.2|14970.2|14971.7|14970.7|14968.9|14967.9|132
1627671290000|2021-07-30 18:54:50|14970.9|14969.9|14970.3|14969.3|14971.7|14970.7|14969.9|14968.9|134
1627671300000|2021-07-30 18:55:00|14970.4|14969.4|14970.6|14969.6|14971.8|14970.8|14968.6|14967.6|195
1627671310000|2021-07-30 18:55:10|14970.7|14969.7|14967.4|14966.4|14970.8|14969.8|14966.2|14965.2|200
1627671320000|2021-07-30 18:55:20|14968.1|14967.1|14967.3|14966.3|14968.4|14967.4|14965.9|14964.9|82
1627671330000|2021-07-30 18:55:30|14967.2|14966.2|14968.2|14967.2|14968.9|14967.9|14966.2|14965.2|83
1627671340000|2021-07-30 18:55:40|14968.3|14967.3|14969.1|14968.1|14969.2|14968.2|14967.6|14966.6|92
1627671350000|2021-07-30 18:55:50|14969.2|14968.2|14969.3|14968.3|14969.9|14968.9|14968.2|14967.2|56
1627671360000|2021-07-30 18:56:00|14969.2|14968.2|14969.6|14968.6|14971.1|14970.1|14968.6|14967.6|221
1627671370000|2021-07-30 18:56:10|14969.4|14968.4|14969.9|14968.9|14970.2|14969.2|14968.9|14967.9|50
1627671380000|2021-07-30 18:56:20|14970.1|14969.1|14968.1|14967.1|14970.3|14969.3|14967.7|14966.7|83
1627671390000|2021-07-30 18:56:30|14967.8|14966.8|14967.4|14966.4|14968.2|14967.2|14965.9|14964.9|283
1627671400000|2021-07-30 18:56:40|14967.3|14966.3|14968.6|14967.6|14969.2|14968.2|14967.2|14966.2|145
1627671410000|2021-07-30 18:56:50|14968.8|14967.8|14968.8|14967.8|14969.7|14968.7|14968.4|14967.4|84
1627671420000|2021-07-30 18:57:00|14968.4|14967.4|14965.4|14964.4|14968.9|14967.9|14965.4|14964.4|160
1627671430000|2021-07-30 18:57:10|14965.6|14964.6|14966.3|14965.3|14967.1|14966.1|14965.2|14964.2|106
1627671440000|2021-07-30 18:57:20|14966.4|14965.4|14966.1|14965.1|14966.7|14965.7|14965.4|14964.4|56
1627671450000|2021-07-30 18:57:30|14965.9|14964.9|14965.3|14964.3|14965.9|14964.9|14964.2|14963.2|120
1627671460000|2021-07-30 18:57:40|14965.2|14964.2|14964.7|14963.7|14965.7|14964.7|14964.4|14963.4|139
1627671470000|2021-07-30 18:57:50|14964.4|14963.4|14962.1|14961.1|14964.7|14963.7|14961.7|14960.7|233
1627671480000|2021-07-30 18:58:00|14962.2|14961.2|14962.8|14961.8|14963.8|14962.8|14962.2|14961.2|103
1627671490000|2021-07-30 18:58:10|14962.9|14961.9|14961.8|14960.8|14963.4|14962.4|14961.2|14960.2|118
1627671500000|2021-07-30 18:58:20|14961.9|14960.9|14962.3|14961.3|14963.2|14962.2|14961.3|14960.3|73
1627671510000|2021-07-30 18:58:30|14962.4|14961.4|14962.3|14961.3|14964.1|14963.1|14962.1|14961.1|94
1627671520000|2021-07-30 18:58:40|14962.4|14961.4|14961.8|14960.8|14962.4|14961.4|14961.4|14960.4|56
1627671530000|2021-07-30 18:58:50|14961.9|14960.9|14962.8|14961.8|14962.9|14961.9|14961.4|14960.4|66
1627671540000|2021-07-30 18:59:00|14963.1|14962.1|14965.3|14964.3|14965.3|14964.3|14963.1|14962.1|120
1627671550000|2021-07-30 18:59:10|14965.4|14964.4|14964.3|14963.3|14965.4|14964.4|14963.8|14962.8|81
1627671560000|2021-07-30 18:59:20|14964.2|14963.2|14966.4|14965.4|14966.9|14965.9|14964.2|14963.2|108
1627671570000|2021-07-30 18:59:30|14966.7|14965.7|14965.6|14964.6|14967.3|14966.3|14965.2|14964.2|121
1627671580000|2021-07-30 18:59:40|14965.4|14964.4|14965.7|14964.7|14966.9|14965.9|14964.7|14963.7|81
1627671590000|2021-07-30 18:59:50|14965.6|14964.6|14964.9|14963.9|14965.7|14964.7|14962.7|14961.7|108
1627671600000|2021-07-30 19:00:00|14965.1|14964.1|14967.7|14966.7|14967.8|14966.8|14963.4|14962.4|163
1627671610000|2021-07-30 19:00:10|14967.8|14966.8|14968.1|14967.1|14969.1|14968.1|14967.3|14966.3|147
1627671620000|2021-07-30 19:00:20|14967.9|14966.9|14971.1|14970.1|14971.2|14970.2|14967.7|14966.7|140
1627671630000|2021-07-30 19:00:30|14970.8|14969.8|14970.3|14969.3|14972.3|14971.3|14969.9|14968.9|210
1627671640000|2021-07-30 19:00:40|14970.4|14969.4|14970.3|14969.3|14971.8|14970.8|14968.7|14967.7|167
1627671650000|2021-07-30 19:00:50|14970.4|14969.4|14969.8|14968.8|14970.9|14969.9|14969.6|14968.6|56
1627671660000|2021-07-30 19:01:00|14969.7|14968.7|14970.4|14969.4|14972.3|14971.3|14969.6|14968.6|115
1627671670000|2021-07-30 19:01:10|14970.3|14969.3|14969.7|14968.7|14971.1|14970.1|14969.6|14968.6|69
1627671680000|2021-07-30 19:01:20|14969.8|14968.8|14968.7|14967.7|14970.6|14969.6|14968.7|14967.7|94
1627671690000|2021-07-30 19:01:30|14968.6|14967.6|14967.2|14966.2|14968.7|14967.7|14966.4|14965.4|102
1627671700000|2021-07-30 19:01:40|14967.1|14966.1|14968.6|14967.6|14968.7|14967.7|14966.8|14965.8|78
1627671710000|2021-07-30 19:01:50|14968.4|14967.4|14970.6|14969.6|14970.6|14969.6|14968.3|14967.3|99
1627671720000|2021-07-30 19:02:00|14970.4|14969.4|14970.7|14969.7|14971.1|14970.1|14969.3|14968.3|88
1627671730000|2021-07-30 19:02:10|14970.3|14969.3|14971.6|14970.6|14971.8|14970.8|14969.3|14968.3|82
1627671740000|2021-07-30 19:02:20|14971.7|14970.7|14970.1|14969.1|14971.8|14970.8|14969.4|14968.4|108
1627671750000|2021-07-30 19:02:30|14970.2|14969.2|14971.3|14970.3|14971.8|14970.8|14969.7|14968.7|88
1627671760000|2021-07-30 19:02:40|14971.1|14970.1|14970.9|14969.9|14971.3|14970.3|14969.6|14968.6|97
1627671770000|2021-07-30 19:02:50|14970.8|14969.8|14971.8|14970.8|14971.9|14970.9|14970.3|14969.3|114
1627671780000|2021-07-30 19:03:00|14971.9|14970.9|14973.9|14972.9|14973.9|14972.9|14969.9|14968.9|197
1627671790000|2021-07-30 19:03:10|14974.1|14973.1|14972.8|14971.8|14974.3|14973.3|14971.3|14970.3|195
1627671800000|2021-07-30 19:03:20|14972.7|14971.7|14973.6|14972.6|14974.3|14973.3|14972.3|14971.3|55
1627671810000|2021-07-30 19:03:30|14973.3|14972.3|14973.2|14972.2|14973.9|14972.9|14972.8|14971.8|120
1627671820000|2021-07-30 19:03:40|14973.1|14972.1|14974.3|14973.3|14974.6|14973.6|14972.8|14971.8|98
1627671830000|2021-07-30 19:03:50|14974.2|14973.2|14974.7|14973.7|14974.8|14973.8|14974.1|14973.1|82
1627671840000|2021-07-30 19:04:00|14974.8|14973.8|14974.1|14973.1|14974.8|14973.8|14972.9|14971.9|115
1627671850000|2021-07-30 19:04:10|14974.2|14973.2|14974.9|14973.9|14975.3|14974.3|14973.7|14972.7|113
1627671860000|2021-07-30 19:04:20|14975.1|14974.1|14975.3|14974.3|14975.8|14974.8|14974.6|14973.6|97
1627671870000|2021-07-30 19:04:30|14975.2|14974.2|14974.4|14973.4|14975.3|14974.3|14973.9|14972.9|78
1627671880000|2021-07-30 19:04:40|14974.3|14973.3|14974.4|14973.4|14974.9|14973.9|14973.8|14972.8|48
1627671890000|2021-07-30 19:04:50|14974.3|14973.3|14974.9|14973.9|14975.7|14974.7|14973.9|14972.9|134
1627671900000|2021-07-30 19:05:00|14974.8|14973.8|14974.1|14973.1|14975.7|14974.7|14973.9|14972.9|154
1627671910000|2021-07-30 19:05:10|14974.3|14973.3|14973.7|14972.7|14974.8|14973.8|14973.4|14972.4|72
1627671920000|2021-07-30 19:05:20|14973.8|14972.8|14974.1|14973.1|14975.6|14974.6|14973.7|14972.7|105
1627671930000|2021-07-30 19:05:30|14973.9|14972.9|14972.9|14971.9|14974.1|14973.1|14972.3|14971.3|87
1627671940000|2021-07-30 19:05:40|14973.1|14972.1|14972.7|14971.7|14973.8|14972.8|14972.4|14971.4|56
1627671950000|2021-07-30 19:05:50|14972.8|14971.8|14973.8|14972.8|14973.8|14972.8|14972.3|14971.3|73
1627671960000|2021-07-30 19:06:00|14973.6|14972.6|14974.8|14973.8|14976.2|14975.2|14972.9|14971.9|178
1627671970000|2021-07-30 19:06:10|14974.9|14973.9|14976.3|14975.3|14976.4|14975.4|14974.6|14973.6|61
1627671980000|2021-07-30 19:06:20|14976.2|14975.2|14976.1|14975.1|14976.4|14975.4|14975.4|14974.4|60
1627671990000|2021-07-30 19:06:30|14976.2|14975.2|14975.8|14974.8|14976.3|14975.3|14975.1|14974.1|53
1627672000000|2021-07-30 19:06:40|14975.9|14974.9|14975.6|14974.6|14975.9|14974.9|14974.6|14973.6|58
1627672010000|2021-07-30 19:06:50|14975.7|14974.7|14974.8|14973.8|14975.9|14974.9|14974.8|14973.8|50
1627672020000|2021-07-30 19:07:00|14974.4|14973.4|14974.9|14973.9|14975.3|14974.3|14973.9|14972.9|64
1627672030000|2021-07-30 19:07:10|14974.8|14973.8|14975.3|14974.3|14976.1|14975.1|14974.8|14973.8|79
1627672040000|2021-07-30 19:07:20|14975.4|14974.4|14974.6|14973.6|14976.2|14975.2|14974.4|14973.4|47
1627672050000|2021-07-30 19:07:30|14974.4|14973.4|14973.2|14972.2|14974.6|14973.6|14972.7|14971.7|86
1627672060000|2021-07-30 19:07:40|14973.3|14972.3|14973.3|14972.3|14973.4|14972.4|14972.3|14971.3|128
1627672070000|2021-07-30 19:07:50|14973.4|14972.4|14971.3|14970.3|14973.7|14972.7|14970.9|14969.9|112
1627672080000|2021-07-30 19:08:00|14971.2|14970.2|14971.4|14970.4|14972.7|14971.7|14970.7|14969.7|139
1627672090000|2021-07-30 19:08:10|14971.3|14970.3|14971.8|14970.8|14971.8|14970.8|14970.8|14969.8|110
1627672100000|2021-07-30 19:08:20|14972.1|14971.1|14973.1|14972.1|14973.2|14972.2|14971.4|14970.4|77
1627672110000|2021-07-30 19:08:30|14973.2|14972.2|14973.9|14972.9|14974.4|14973.4|14972.8|14971.8|84
1627672120000|2021-07-30 19:08:40|14974.1|14973.1|14972.9|14971.9|14974.4|14973.4|14972.7|14971.7|46
1627672130000|2021-07-30 19:08:50|14972.7|14971.7|14973.9|14972.9|14974.2|14973.2|14972.7|14971.7|53
1627672140000|2021-07-30 19:09:00|14973.7|14972.7|14974.2|14973.2|14974.7|14973.7|14973.6|14972.6|57
1627672150000|2021-07-30 19:09:10|14974.7|14973.7|14975.6|14974.6|14975.7|14974.7|14974.4|14973.4|77
1627672160000|2021-07-30 19:09:20|14975.4|14974.4|14974.8|14973.8|14976.2|14975.2|14974.7|14973.7|54
1627672170000|2021-07-30 19:09:30|14974.9|14973.9|14974.8|14973.8|14975.8|14974.8|14974.8|14973.8|66
1627672180000|2021-07-30 19:09:40|14974.9|14973.9|14975.3|14974.3|14975.4|14974.4|14973.9|14972.9|65
1627672190000|2021-07-30 19:09:50|14975.4|14974.4|14974.2|14973.2|14975.9|14974.9|14973.8|14972.8|69
1627672200000|2021-07-30 19:10:00|14974.3|14973.3|14975.1|14974.1|14975.2|14974.2|14974.3|14973.3|53
1627672210000|2021-07-30 19:10:10|14975.2|14974.2|14974.3|14973.3|14975.3|14974.3|14973.9|14972.9|89
1627672220000|2021-07-30 19:10:20|14974.4|14973.4|14974.9|14973.9|14975.4|14974.4|14973.9|14972.9|33
1627672230000|2021-07-30 19:10:30|14974.8|14973.8|14975.2|14974.2|14975.7|14974.7|14974.4|14973.4|37
1627672240000|2021-07-30 19:10:40|14975.4|14974.4|14973.6|14972.6|14975.7|14974.7|14973.4|14972.4|75
1627672250000|2021-07-30 19:10:50|14973.4|14972.4|14973.9|14972.9|14974.1|14973.1|14972.4|14971.4|121
1627672260000|2021-07-30 19:11:00|14974.2|14973.2|14974.1|14973.1|14974.2|14973.2|14973.4|14972.4|109
1627672270000|2021-07-30 19:11:10|14974.2|14973.2|14972.6|14971.6|14974.2|14973.2|14972.1|14971.1|80
1627672280000|2021-07-30 19:11:20|14972.7|14971.7|14971.9|14970.9|14972.9|14971.9|14970.7|14969.7|127
1627672290000|2021-07-30 19:11:30|14972.2|14971.2|14971.7|14970.7|14972.7|14971.7|14971.2|14970.2|85
1627672300000|2021-07-30 19:11:40|14971.8|14970.8|14972.1|14971.1|14972.4|14971.4|14971.2|14970.2|81
1627672310000|2021-07-30 19:11:50|14972.2|14971.2|14975.1|14974.1|14975.1|14974.1|14971.8|14970.8|185
1627672320000|2021-07-30 19:12:00|14975.2|14974.2|14974.2|14973.2|14976.4|14975.4|14974.1|14973.1|187
1627672330000|2021-07-30 19:12:10|14974.6|14973.6|14973.1|14972.1|14975.2|14974.2|14972.8|14971.8|74
1627672340000|2021-07-30 19:12:20|14973.2|14972.2|14972.9|14971.9|14973.8|14972.8|14972.6|14971.6|38
1627672350000|2021-07-30 19:12:30|14973.1|14972.1|14974.1|14973.1|14974.7|14973.7|14973.1|14972.1|36
1627672360000|2021-07-30 19:12:40|14974.2|14973.2|14973.3|14972.3|14974.4|14973.4|14972.8|14971.8|39
1627672370000|2021-07-30 19:12:50|14973.4|14972.4|14971.9|14970.9|14973.6|14972.6|14971.8|14970.8|51
1627672380000|2021-07-30 19:13:00|14971.8|14970.8|14972.2|14971.2|14973.1|14972.1|14971.3|14970.3|81
1627672390000|2021-07-30 19:13:10|14972.3|14971.3|14973.4|14972.4|14974.6|14973.6|14972.3|14971.3|83
1627672400000|2021-07-30 19:13:20|14973.3|14972.3|14973.9|14972.9|14974.3|14973.3|14972.8|14971.8|75
1627672410000|2021-07-30 19:13:30|14973.8|14972.8|14974.3|14973.3|14974.7|14973.7|14972.9|14971.9|52
1627672420000|2021-07-30 19:13:40|14974.4|14973.4|14972.9|14971.9|14974.8|14973.8|14972.9|14971.9|42
1627672430000|2021-07-30 19:13:50|14973.1|14972.1|14972.7|14971.7|14973.8|14972.8|14972.2|14971.2|90
1627672440000|2021-07-30 19:14:00|14972.8|14971.8|14972.2|14971.2|14973.3|14972.3|14972.1|14971.1|46
1627672450000|2021-07-30 19:14:10|14972.3|14971.3|14972.1|14971.1|14973.1|14972.1|14971.6|14970.6|56
1627672460000|2021-07-30 19:14:20|14971.9|14970.9|14971.3|14970.3|14972.8|14971.8|14971.2|14970.2|32
1627672470000|2021-07-30 19:14:30|14971.4|14970.4|14970.2|14969.2|14971.7|14970.7|14969.3|14968.3|188
1627672480000|2021-07-30 19:14:40|14970.1|14969.1|14969.2|14968.2|14970.2|14969.2|14969.1|14968.1|75
1627672490000|2021-07-30 19:14:50|14969.1|14968.1|14969.7|14968.7|14970.4|14969.4|14968.4|14967.4|89
1627672500000|2021-07-30 19:15:00|14969.3|14968.3|14970.7|14969.7|14971.7|14970.7|14968.8|14967.8|198
1627672510000|2021-07-30 19:15:10|14970.8|14969.8|14968.6|14967.6|14970.8|14969.8|14968.6|14967.6|65
1627672520000|2021-07-30 19:15:20|14968.7|14967.7|14970.1|14969.1|14970.3|14969.3|14968.4|14967.4|87
1627672530000|2021-07-30 19:15:30|14970.2|14969.2|14967.3|14966.3|14970.3|14969.3|14967.2|14966.2|161
1627672540000|2021-07-30 19:15:40|14967.4|14966.4|14966.7|14965.7|14968.8|14967.8|14966.4|14965.4|170
1627672550000|2021-07-30 19:15:50|14966.8|14965.8|14966.2|14965.2|14967.4|14966.4|14965.6|14964.6|131
1627672560000|2021-07-30 19:16:00|14966.3|14965.3|14967.3|14966.3|14967.7|14966.7|14965.6|14964.6|131
1627672570000|2021-07-30 19:16:10|14967.7|14966.7|14967.4|14966.4|14968.4|14967.4|14966.4|14965.4|163
1627672580000|2021-07-30 19:16:20|14967.3|14966.3|14967.1|14966.1|14967.7|14966.7|14966.6|14965.6|71
1627672590000|2021-07-30 19:16:30|14966.9|14965.9|14967.3|14966.3|14967.9|14966.9|14966.2|14965.2|65
1627672600000|2021-07-30 19:16:40|14967.2|14966.2|14969.1|14968.1|14969.2|14968.2|14966.9|14965.9|85
1627672610000|2021-07-30 19:16:50|14969.3|14968.3|14968.6|14967.6|14969.7|14968.7|14968.2|14967.2|90
1627672620000|2021-07-30 19:17:00|14968.7|14967.7|14967.8|14966.8|14969.7|14968.7|14967.7|14966.7|52
1627672630000|2021-07-30 19:17:10|14967.9|14966.9|14969.6|14968.6|14969.9|14968.9|14967.4|14966.4|75
1627672640000|2021-07-30 19:17:20|14969.3|14968.3|14968.2|14967.2|14969.8|14968.8|14968.1|14967.1|41
1627672650000|2021-07-30 19:17:30|14968.3|14967.3|14968.3|14967.3|14969.4|14968.4|14968.1|14967.1|72
1627672660000|2021-07-30 19:17:40|14968.1|14967.1|14968.8|14967.8|14969.1|14968.1|14967.4|14966.4|41
1627672670000|2021-07-30 19:17:50|14968.7|14967.7|14968.6|14967.6|14969.9|14968.9|14968.4|14967.4|61
1627672680000|2021-07-30 19:18:00|14968.7|14967.7|14967.9|14966.9|14968.8|14967.8|14966.4|14965.4|113
1627672690000|2021-07-30 19:18:10|14967.8|14966.8|14967.8|14966.8|14968.1|14967.1|14967.2|14966.2|43
1627672700000|2021-07-30 19:18:20|14967.9|14966.9|14966.8|14965.8|14968.2|14967.2|14966.3|14965.3|49
1627672710000|2021-07-30 19:18:30|14966.7|14965.7|14967.4|14966.4|14967.4|14966.4|14965.7|14964.7|89
1627672720000|2021-07-30 19:18:40|14967.1|14966.1|14966.4|14965.4|14967.3|14966.3|14966.2|14965.2|37
1627672730000|2021-07-30 19:18:50|14966.6|14965.6|14965.9|14964.9|14967.1|14966.1|14965.8|14964.8|42
1627672740000|2021-07-30 19:19:00|14966.1|14965.1|14966.2|14965.2|14967.3|14966.3|14966.1|14965.1|49
1627672750000|2021-07-30 19:19:10|14966.3|14965.3|14967.2|14966.2|14967.8|14966.8|14966.2|14965.2|37
1627672760000|2021-07-30 19:19:20|14967.3|14966.3|14967.6|14966.6|14967.8|14966.8|14966.4|14965.4|21
1627672770000|2021-07-30 19:19:30|14967.4|14966.4|14966.9|14965.9|14967.8|14966.8|14966.9|14965.9|35
1627672780000|2021-07-30 19:19:40|14967.1|14966.1|14967.3|14966.3|14967.9|14966.9|14966.9|14965.9|25
1627672790000|2021-07-30 19:19:50|14967.2|14966.2|14965.8|14964.8|14967.3|14966.3|14965.6|14964.6|34
1627672800000|2021-07-30 19:20:00|14965|14964|14967.5|14966.5|14967.9|14966.9|14964.9|14963.9|54
1627672810000|2021-07-30 19:20:10|14967.6|14966.6|14967.9|14966.9|14968.7|14967.7|14967.4|14966.4|65
1627672820000|2021-07-30 19:20:20|14967.5|14966.5|14967.1|14966.1|14967.5|14966.5|14966.4|14965.4|48
1627672830000|2021-07-30 19:20:30|14967.2|14966.2|14967|14966|14968.6|14967.6|14967|14966|61
1627672840000|2021-07-30 19:20:40|14967.2|14966.2|14968.2|14967.2|14968.9|14967.9|14967.2|14966.2|59
1627672850000|2021-07-30 19:20:50|14968.4|14967.4|14966.6|14965.6|14968.4|14967.4|14966|14965|56
1627672860000|2021-07-30 19:21:00|14966.7|14965.7|14965.6|14964.6|14967.7|14966.7|14965.5|14964.5|105
1627672870000|2021-07-30 19:21:10|14965.4|14964.4|14962.4|14961.4|14965.5|14964.5|14962.4|14961.4|272
1627672880000|2021-07-30 19:21:20|14962.5|14961.5|14962|14961|14963|14962|14961.7|14960.7|180
1627672890000|2021-07-30 19:21:30|14962.1|14961.1|14963.4|14962.4|14963.4|14962.4|14962|14961|66
1627672900000|2021-07-30 19:21:40|14963.6|14962.6|14963.5|14962.5|14964.6|14963.6|14962.9|14961.9|88
1627672910000|2021-07-30 19:21:50|14963.7|14962.7|14963|14962|14963.9|14962.9|14962.9|14961.9|39
1627672920000|2021-07-30 19:22:00|14962.9|14961.9|14964.4|14963.4|14965.1|14964.1|14962.7|14961.7|108
1627672930000|2021-07-30 19:22:10|14964.6|14963.6|14962.5|14961.5|14965.4|14964.4|14962.1|14961.1|157
1627672940000|2021-07-30 19:22:20|14962.4|14961.4|14959.5|14958.5|14962.7|14961.7|14959.4|14958.4|170
1627672950000|2021-07-30 19:22:30|14959.6|14958.6|14956.7|14955.7|14959.6|14958.6|14956.7|14955.7|168
1627672960000|2021-07-30 19:22:40|14956.9|14955.9|14956.1|14955.1|14958.5|14957.5|14956|14955|148
1627672970000|2021-07-30 19:22:50|14956|14955|14956|14955|14957|14956|14955.5|14954.5|161
1627672980000|2021-07-30 19:23:00|14956.1|14955.1|14957.4|14956.4|14957.5|14956.5|14954|14953|223
1627672990000|2021-07-30 19:23:10|14957.6|14956.6|14956.2|14955.2|14957.6|14956.6|14955.9|14954.9|115
1627673000000|2021-07-30 19:23:20|14956|14955|14953.5|14952.5|14956.2|14955.2|14953.2|14952.2|180
1627673010000|2021-07-30 19:23:30|14953.4|14952.4|14953.9|14952.9|14954.4|14953.4|14952.7|14951.7|104
1627673020000|2021-07-30 19:23:40|14953.7|14952.7|14957.4|14956.4|14959.1|14958.1|14952.6|14951.6|825
1627673030000|2021-07-30 19:23:50|14957.6|14956.6|14955.2|14954.2|14958.2|14957.2|14955.2|14954.2|100
1627673040000|2021-07-30 19:24:00|14955.1|14954.1|14953.1|14952.1|14956|14955|14953.1|14952.1|133
1627673050000|2021-07-30 19:24:10|14953|14952|14953.4|14952.4|14954.4|14953.4|14952.1|14951.1|187
1627673060000|2021-07-30 19:24:20|14953.1|14952.1|14951.5|14950.5|14953.1|14952.1|14951.1|14950.1|206
1627673070000|2021-07-30 19:24:30|14951.6|14950.6|14951|14950|14952.1|14951.1|14950.6|14949.6|116
1627673080000|2021-07-30 19:24:40|14950.9|14949.9|14948.1|14947.1|14950.9|14949.9|14948|14947|267
1627673090000|2021-07-30 19:24:50|14948.2|14947.2|14950|14949|14950.6|14949.6|14948.1|14947.1|185
1627673100000|2021-07-30 19:25:00|14950.2|14949.2|14950.6|14949.6|14951.5|14950.5|14949.2|14948.2|152
1627673110000|2021-07-30 19:25:10|14950.5|14949.5|14951.2|14950.2|14952|14951|14949.7|14948.7|101
1627673120000|2021-07-30 19:25:20|14951.5|14950.5|14952.5|14951.5|14954.1|14953.1|14951.1|14950.1|203
1627673130000|2021-07-30 19:25:30|14952.6|14951.6|14953.9|14952.9|14953.9|14952.9|14951.9|14950.9|56
1627673140000|2021-07-30 19:25:40|14953.7|14952.7|14953.6|14952.6|14954|14953|14952.4|14951.4|79
1627673150000|2021-07-30 19:25:50|14953.7|14952.7|14954.1|14953.1|14955|14954|14953.5|14952.5|96
1627673160000|2021-07-30 19:26:00|14954.2|14953.2|14956|14955|14956.4|14955.4|14954.2|14953.2|129
1627673170000|2021-07-30 19:26:10|14956.1|14955.1|14956.7|14955.7|14957.1|14956.1|14955.6|14954.6|99
1627673180000|2021-07-30 19:26:20|14956.6|14955.6|14956.7|14955.7|14957.1|14956.1|14956|14955|93
1627673190000|2021-07-30 19:26:30|14956.6|14955.6|14956|14955|14956.6|14955.6|14955.6|14954.6|67
1627673200000|2021-07-30 19:26:40|14956.1|14955.1|14957.7|14956.7|14958.9|14957.9|14956|14955|126
1627673210000|2021-07-30 19:26:50|14957.6|14956.6|14957.1|14956.1|14958.5|14957.5|14956.9|14955.9|101
1627673220000|2021-07-30 19:27:00|14957|14956|14956.7|14955.7|14957|14956|14955.5|14954.5|198
1627673230000|2021-07-30 19:27:10|14956.6|14955.6|14957|14956|14957.6|14956.6|14955|14954|106
1627673240000|2021-07-30 19:27:20|14957.1|14956.1|14958|14957|14958.1|14957.1|14956.2|14955.2|66
1627673250000|2021-07-30 19:27:30|14957.9|14956.9|14957.5|14956.5|14958.7|14957.7|14956.5|14955.5|106
1627673260000|2021-07-30 19:27:40|14957.6|14956.6|14957.5|14956.5|14957.9|14956.9|14956.9|14955.9|52
1627673270000|2021-07-30 19:27:50|14957.6|14956.6|14958.6|14957.6|14959|14958|14957.6|14956.6|64
1627673280000|2021-07-30 19:28:00|14958.7|14957.7|14958.4|14957.4|14959.4|14958.4|14958|14957|127
1627673290000|2021-07-30 19:28:10|14958.5|14957.5|14961|14960|14961.2|14960.2|14958.4|14957.4|152
1627673300000|2021-07-30 19:28:20|14960.7|14959.7|14960.2|14959.2|14961.1|14960.1|14959.9|14958.9|101
1627673310000|2021-07-30 19:28:30|14960.1|14959.1|14959|14958|14960.5|14959.5|14958.4|14957.4|111
1627673320000|2021-07-30 19:28:40|14959.1|14958.1|14958.6|14957.6|14959.7|14958.7|14958.4|14957.4|48
1627673330000|2021-07-30 19:28:50|14958.7|14957.7|14957.7|14956.7|14959.1|14958.1|14957.7|14956.7|56
1627673340000|2021-07-30 19:29:00|14957.6|14956.6|14957.7|14956.7|14957.7|14956.7|14956|14955|135
1627673350000|2021-07-30 19:29:10|14957.9|14956.9|14956.9|14955.9|14958.4|14957.4|14956.9|14955.9|83
1627673360000|2021-07-30 19:29:20|14957|14956|14956.7|14955.7|14957.4|14956.4|14956.4|14955.4|82
1627673370000|2021-07-30 19:29:30|14956.9|14955.9|14957|14956|14957.6|14956.6|14956.2|14955.2|73
1627673380000|2021-07-30 19:29:40|14956.9|14955.9|14959.6|14958.6|14960|14959|14956.9|14955.9|92
1627673390000|2021-07-30 19:29:50|14959.5|14958.5|14959|14958|14960|14959|14958.6|14957.6|69
1627673400000|2021-07-30 19:30:00|14959.1|14958.1|14960|14959|14960.7|14959.7|14959|14958|152
1627673410000|2021-07-30 19:30:10|14960.2|14959.2|14964.6|14963.6|14964.6|14963.6|14960|14959|287
1627673420000|2021-07-30 19:30:20|14964.5|14963.5|14965.7|14964.7|14966.7|14965.7|14964.4|14963.4|298
1627673430000|2021-07-30 19:30:30|14965.6|14964.6|14967.2|14966.2|14967.2|14966.2|14964.6|14963.6|200
1627673440000|2021-07-30 19:30:40|14967.1|14966.1|14968.2|14967.2|14968.7|14967.7|14966.7|14965.7|173
1627673450000|2021-07-30 19:30:50|14968.1|14967.1|14969.4|14968.4|14969.4|14968.4|14967.5|14966.5|183
1627673460000|2021-07-30 19:31:00|14969.2|14968.2|14970|14969|14972.7|14971.7|14969|14968|416
1627673470000|2021-07-30 19:31:10|14970.1|14969.1|14968.4|14967.4|14971.4|14970.4|14967.9|14966.9|218
1627673480000|2021-07-30 19:31:20|14968.6|14967.6|14966.7|14965.7|14969.2|14968.2|14966.7|14965.7|159
1627673490000|2021-07-30 19:31:30|14966.9|14965.9|14969.5|14968.5|14969.6|14968.6|14966|14965|156
1627673500000|2021-07-30 19:31:40|14969.4|14968.4|14969.9|14968.9|14970.4|14969.4|14968.6|14967.6|147
1627673510000|2021-07-30 19:31:50|14969.7|14968.7|14971|14970|14971.9|14970.9|14969.7|14968.7|157
1627673520000|2021-07-30 19:32:00|14970.9|14969.9|14970.4|14969.4|14971.5|14970.5|14969.7|14968.7|130
1627673530000|2021-07-30 19:32:10|14970.5|14969.5|14971.5|14970.5|14971.9|14970.9|14970.1|14969.1|113
1627673540000|2021-07-30 19:32:20|14971.6|14970.6|14971.7|14970.7|14972.9|14971.9|14971.6|14970.6|99
1627673550000|2021-07-30 19:32:30|14971.9|14970.9|14971.2|14970.2|14972.9|14971.9|14971.1|14970.1|151
1627673560000|2021-07-30 19:32:40|14971.1|14970.1|14973|14972|14973.4|14972.4|14969.6|14968.6|284
1627673570000|2021-07-30 19:32:50|14973.1|14972.1|14972.6|14971.6|14974.6|14973.6|14972.4|14971.4|284
1627673580000|2021-07-30 19:33:00|14972.5|14971.5|14971.1|14970.1|14972.9|14971.9|14970.5|14969.5|183
1627673590000|2021-07-30 19:33:10|14970.7|14969.7|14970.5|14969.5|14971.7|14970.7|14969.9|14968.9|100
1627673600000|2021-07-30 19:33:20|14970.4|14969.4|14970.9|14969.9|14971.2|14970.2|14970|14969|61
1627673610000|2021-07-30 19:33:30|14971|14970|14973.4|14972.4|14973.4|14972.4|14970.9|14969.9|130
1627673620000|2021-07-30 19:33:40|14973.6|14972.6|14972.5|14971.5|14974.2|14973.2|14972.5|14971.5|136
1627673630000|2021-07-30 19:33:50|14972.6|14971.6|14974.6|14973.6|14974.6|14973.6|14971.9|14970.9|132
1627673640000|2021-07-30 19:34:00|14974.9|14973.9|14974.4|14973.4|14975.6|14974.6|14974.1|14973.1|150
1627673650000|2021-07-30 19:34:10|14974.6|14973.6|14972.4|14971.4|14975.1|14974.1|14972.4|14971.4|144
1627673660000|2021-07-30 19:34:20|14972.6|14971.6|14973.5|14972.5|14974.4|14973.4|14972.1|14971.1|97
1627673670000|2021-07-30 19:34:30|14973.6|14972.6|14975.2|14974.2|14975.4|14974.4|14972.9|14971.9|113
1627673680000|2021-07-30 19:34:40|14975.4|14974.4|14974.4|14973.4|14975.4|14974.4|14973.1|14972.1|115
1627673690000|2021-07-30 19:34:50|14974.2|14973.2|14972.2|14971.2|14974.2|14973.2|14971.4|14970.4|103
1627673700000|2021-07-30 19:35:00|14972.4|14971.4|14972|14971|14972.5|14971.5|14971.2|14970.2|149
1627673710000|2021-07-30 19:35:10|14972.1|14971.1|14969.4|14968.4|14972.4|14971.4|14969.2|14968.2|200
1627673720000|2021-07-30 19:35:20|14969.2|14968.2|14970.2|14969.2|14970.2|14969.2|14969.1|14968.1|95
1627673730000|2021-07-30 19:35:30|14970.4|14969.4|14968.1|14967.1|14970.5|14969.5|14966.9|14965.9|209
1627673740000|2021-07-30 19:35:40|14968|14967|14968.2|14967.2|14969.6|14968.6|14967.9|14966.9|120
1627673750000|2021-07-30 19:35:50|14968.4|14967.4|14965|14964|14968.9|14967.9|14964.7|14963.7|382
1627673760000|2021-07-30 19:36:00|14965.4|14964.4|14960.7|14959.7|14966.6|14965.6|14960.6|14959.6|422
1627673770000|2021-07-30 19:36:10|14961.6|14960.6|14961.4|14960.4|14961.6|14960.6|14960.1|14959.1|401
1627673780000|2021-07-30 19:36:20|14961.5|14960.5|14960.1|14959.1|14961.6|14960.6|14960.1|14959.1|147
1627673790000|2021-07-30 19:36:30|14960.2|14959.2|14961.5|14960.5|14961.6|14960.6|14960.2|14959.2|233
1627673800000|2021-07-30 19:36:40|14961.6|14960.6|14960.2|14959.2|14961.6|14960.6|14960.2|14959.2|145
1627673810000|2021-07-30 19:36:50|14960.4|14959.4|14960.6|14959.6|14961.6|14960.6|14960.2|14959.2|136
1627673820000|2021-07-30 19:37:00|14960.7|14959.7|14956|14955|14960.7|14959.7|14955.9|14954.9|458
1627673830000|2021-07-30 19:37:10|14955.9|14954.9|14958.9|14957.9|14958.9|14957.9|14955.7|14954.7|145
1627673840000|2021-07-30 19:37:20|14958.7|14957.7|14961.5|14960.5|14961.5|14960.5|14958.7|14957.7|136
1627673850000|2021-07-30 19:37:30|14961.4|14960.4|14963|14962|14963.1|14962.1|14960.9|14959.9|167
1627673860000|2021-07-30 19:37:40|14963.1|14962.1|14961.2|14960.2|14963.5|14962.5|14961.2|14960.2|78
1627673870000|2021-07-30 19:37:50|14961.4|14960.4|14961.1|14960.1|14961.4|14960.4|14960|14959|78
1627673880000|2021-07-30 19:38:00|14961.2|14960.2|14961.5|14960.5|14962.9|14961.9|14961.2|14960.2|82
1627673890000|2021-07-30 19:38:10|14961.9|14960.9|14963.7|14962.7|14964.6|14963.6|14961.9|14960.9|114
1627673900000|2021-07-30 19:38:20|14964.1|14963.1|14964.4|14963.4|14964.5|14963.5|14963.4|14962.4|88
1627673910000|2021-07-30 19:38:30|14964.6|14963.6|14962.7|14961.7|14964.6|14963.6|14962.4|14961.4|104
1627673920000|2021-07-30 19:38:40|14962.9|14961.9|14960.9|14959.9|14962.9|14961.9|14960.5|14959.5|108
1627673930000|2021-07-30 19:38:50|14961|14960|14961.1|14960.1|14961.2|14960.2|14959.7|14958.7|89
1627673940000|2021-07-30 19:39:00|14961.2|14960.2|14960.2|14959.2|14961.5|14960.5|14959.9|14958.9|112
1627673950000|2021-07-30 19:39:10|14959.7|14958.7|14959.7|14958.7|14960.7|14959.7|14959|14958|116
1627673960000|2021-07-30 19:39:20|14959.9|14958.9|14959|14958|14960.1|14959.1|14958.6|14957.6|84
1627673970000|2021-07-30 19:39:30|14959.1|14958.1|14957.7|14956.7|14960.2|14959.2|14957.7|14956.7|117
1627673980000|2021-07-30 19:39:40|14957.9|14956.9|14959.5|14958.5|14961.1|14960.1|14957.7|14956.7|162
1627673990000|2021-07-30 19:39:50|14959.4|14958.4|14959.5|14958.5|14960|14959|14958.1|14957.1|112
1627674000000|2021-07-30 19:40:00|14959.6|14958.6|14958.7|14957.7|14961|14960|14958.5|14957.5|152
1627674010000|2021-07-30 19:40:10|14958.5|14957.5|14957.9|14956.9|14959.1|14958.1|14957.1|14956.1|111
1627674020000|2021-07-30 19:40:20|14957.7|14956.7|14957.5|14956.5|14958.1|14957.1|14957|14956|93
1627674030000|2021-07-30 19:40:30|14957.4|14956.4|14960.4|14959.4|14961|14960|14956.7|14955.7|204
1627674040000|2021-07-30 19:40:40|14960.2|14959.2|14962.1|14961.1|14962.5|14961.5|14960.1|14959.1|172
1627674050000|2021-07-30 19:40:50|14962.2|14961.2|14961.4|14960.4|14962.6|14961.6|14960.5|14959.5|182
1627674060000|2021-07-30 19:41:00|14961.5|14960.5|14958.9|14957.9|14961.9|14960.9|14958.4|14957.4|157
1627674070000|2021-07-30 19:41:10|14959.1|14958.1|14957.2|14956.2|14960.9|14959.9|14956.9|14955.9|154
1627674080000|2021-07-30 19:41:20|14957.1|14956.1|14955|14954|14958.2|14957.2|14954.9|14953.9|308
1627674090000|2021-07-30 19:41:30|14955.2|14954.2|14954.6|14953.6|14956.5|14955.5|14954.6|14953.6|126
1627674100000|2021-07-30 19:41:40|14954.7|14953.7|14956|14955|14956|14955|14953.6|14952.6|165
1627674110000|2021-07-30 19:41:50|14955.7|14954.7|14956.2|14955.2|14957.6|14956.6|14955.4|14954.4|144
1627674120000|2021-07-30 19:42:00|14956.5|14955.5|14954.2|14953.2|14956.5|14955.5|14954|14953|142
1627674130000|2021-07-30 19:42:10|14954.9|14953.9|14954|14953|14954.9|14953.9|14953.6|14952.6|127
1627674140000|2021-07-30 19:42:20|14953.9|14952.9|14953.2|14952.2|14954|14953|14953.1|14952.1|105
1627674150000|2021-07-30 19:42:30|14953.1|14952.1|14954.5|14953.5|14955.1|14954.1|14953|14952|160
1627674160000|2021-07-30 19:42:40|14954.6|14953.6|14955|14954|14955.6|14954.6|14954.4|14953.4|119
1627674170000|2021-07-30 19:42:50|14955.1|14954.1|14955.2|14954.2|14955.6|14954.6|14953.6|14952.6|130
1627674180000|2021-07-30 19:43:00|14955.4|14954.4|14956.4|14955.4|14957.4|14956.4|14954.2|14953.2|108
1627674190000|2021-07-30 19:43:10|14956.2|14955.2|14957|14956|14957.2|14956.2|14955.9|14954.9|142
1627674200000|2021-07-30 19:43:20|14957.1|14956.1|14957.1|14956.1|14958.1|14957.1|14956.6|14955.6|96
1627674210000|2021-07-30 19:43:30|14956.6|14955.6|14955.6|14954.6|14957.5|14956.5|14955.6|14954.6|82
1627674220000|2021-07-30 19:43:40|14955.2|14954.2|14956.5|14955.5|14956.6|14955.6|14955.2|14954.2|110
1627674230000|2021-07-30 19:43:50|14956.4|14955.4|14956|14955|14957.4|14956.4|14955.4|14954.4|115
1627674240000|2021-07-30 19:44:00|14955.9|14954.9|14959.5|14958.5|14959.6|14958.6|14955.9|14954.9|176
1627674250000|2021-07-30 19:44:10|14959.6|14958.6|14962|14961|14962.4|14961.4|14958.4|14957.4|290
1627674260000|2021-07-30 19:44:20|14962.1|14961.1|14960.6|14959.6|14962.1|14961.1|14959.7|14958.7|167
1627674270000|2021-07-30 19:44:30|14960.5|14959.5|14958.6|14957.6|14960.6|14959.6|14958|14957|151
1627674280000|2021-07-30 19:44:40|14958.5|14957.5|14957.5|14956.5|14959.5|14958.5|14957.1|14956.1|89
1627674290000|2021-07-30 19:44:50|14957.6|14956.6|14956.1|14955.1|14958.2|14957.2|14956|14955|230
1627674300000|2021-07-30 19:45:00|14956.2|14955.2|14954.5|14953.5|14956.4|14955.4|14954.4|14953.4|429
1627674310000|2021-07-30 19:45:10|14954.6|14953.6|14955.1|14954.1|14956.4|14955.4|14954.6|14953.6|173
1627674320000|2021-07-30 19:45:20|14955|14954|14956.1|14955.1|14956.4|14955.4|14954.5|14953.5|124
1627674330000|2021-07-30 19:45:30|14955.2|14954.2|14956|14955|14956.1|14955.1|14954.9|14953.9|72
1627674340000|2021-07-30 19:45:40|14955.9|14954.9|14957.4|14956.4|14957.4|14956.4|14955.1|14954.1|202
1627674350000|2021-07-30 19:45:50|14957.2|14956.2|14955.7|14954.7|14957.5|14956.5|14955.4|14954.4|82
1627674360000|2021-07-30 19:46:00|14956|14955|14955.6|14954.6|14956.1|14955.1|14954.5|14953.5|184
1627674370000|2021-07-30 19:46:10|14955.7|14954.7|14958.2|14957.2|14958.6|14957.6|14955.4|14954.4|155
1627674380000|2021-07-30 19:46:20|14958.1|14957.1|14956.2|14955.2|14958.7|14957.7|14956|14955|115
1627674390000|2021-07-30 19:46:30|14956.1|14955.1|14955.5|14954.5|14956.5|14955.5|14954.7|14953.7|97
1627674400000|2021-07-30 19:46:40|14955.6|14954.6|14956|14955|14957.5|14956.5|14955|14954|111
1627674410000|2021-07-30 19:46:50|14956.1|14955.1|14955.5|14954.5|14956.4|14955.4|14954.7|14953.7|95
1627674420000|2021-07-30 19:47:00|14955.6|14954.6|14954.7|14953.7|14956.5|14955.5|14954.5|14953.5|147
1627674430000|2021-07-30 19:47:10|14954.6|14953.6|14955.4|14954.4|14955.6|14954.6|14954|14953|148
1627674440000|2021-07-30 19:47:20|14955.2|14954.2|14952.9|14951.9|14955.2|14954.2|14951.7|14950.7|410
1627674450000|2021-07-30 19:47:30|14953|14952|14952.2|14951.2|14953.1|14952.1|14951.5|14950.5|112
1627674460000|2021-07-30 19:47:40|14952.4|14951.4|14952.1|14951.1|14952.9|14951.9|14951.9|14950.9|142
1627674470000|2021-07-30 19:47:50|14952.5|14951.5|14952.6|14951.6|14953.5|14952.5|14951.9|14950.9|136
1627674480000|2021-07-30 19:48:00|14952.5|14951.5|14951.2|14950.2|14953.2|14952.2|14951.2|14950.2|97
1627674490000|2021-07-30 19:48:10|14951.4|14950.4|14950.9|14949.9|14951.4|14950.4|14950.6|14949.6|120
1627674500000|2021-07-30 19:48:20|14951|14950|14952.7|14951.7|14952.9|14951.9|14950.4|14949.4|125
1627674510000|2021-07-30 19:48:30|14953.2|14952.2|14953.6|14952.6|14954.1|14953.1|14953.2|14952.2|126
1627674520000|2021-07-30 19:48:40|14953.9|14952.9|14956.9|14955.9|14957|14956|14953.2|14952.2|179
1627674530000|2021-07-30 19:48:50|14956.7|14955.7|14955|14954|14956.7|14955.7|14954.4|14953.4|102
1627674540000|2021-07-30 19:49:00|14955.1|14954.1|14954.6|14953.6|14957.4|14956.4|14954.5|14953.5|183
1627674550000|2021-07-30 19:49:10|14954.5|14953.5|14956.1|14955.1|14956.1|14955.1|14953.4|14952.4|142
1627674560000|2021-07-30 19:49:20|14956.4|14955.4|14957.2|14956.2|14957.6|14956.6|14955.6|14954.6|92
1627674570000|2021-07-30 19:49:30|14957.5|14956.5|14955.2|14954.2|14957.5|14956.5|14955|14954|85
1627674580000|2021-07-30 19:49:40|14955.1|14954.1|14956.7|14955.7|14957|14956|14953.7|14952.7|130
1627674590000|2021-07-30 19:49:50|14957|14956|14954.2|14953.2|14958.4|14957.4|14953.5|14952.5|347
1627674600000|2021-07-30 19:50:00|14954.4|14953.4|14956.5|14955.5|14960.2|14959.2|14952.4|14951.4|895
1627674610000|2021-07-30 19:50:10|14956.4|14955.4|14955.7|14954.7|14957.7|14956.7|14954|14953|210
1627674620000|2021-07-30 19:50:20|14955.6|14954.6|14953.5|14952.5|14956|14955|14953.2|14952.2|170
1627674630000|2021-07-30 19:50:30|14953.2|14952.2|14953.1|14952.1|14955.2|14954.2|14953|14952|90
1627674640000|2021-07-30 19:50:40|14952.7|14951.7|14954.6|14953.6|14955|14954|14952.1|14951.1|153
1627674650000|2021-07-30 19:50:50|14956|14955|14955.5|14954.5|14956.5|14955.5|14954.6|14953.6|116
1627674660000|2021-07-30 19:51:00|14955.6|14954.6|14957|14956|14957.5|14956.5|14955.2|14954.2|180
1627674670000|2021-07-30 19:51:10|14956.9|14955.9|14955.1|14954.1|14956.9|14955.9|14953|14952|152
1627674680000|2021-07-30 19:51:20|14955.2|14954.2|14953.5|14952.5|14956.5|14955.5|14953|14952|121
1627674690000|2021-07-30 19:51:30|14953.2|14952.2|14953.9|14952.9|14955.7|14954.7|14953.2|14952.2|141
1627674700000|2021-07-30 19:51:40|14953.7|14952.7|14957.1|14956.1|14958.4|14957.4|14953.7|14952.7|145
1627674710000|2021-07-30 19:51:50|14957.5|14956.5|14960.9|14959.9|14961.1|14960.1|14957.2|14956.2|193
1627674720000|2021-07-30 19:52:00|14961.4|14960.4|14961.9|14960.9|14962.5|14961.5|14961|14960|252
1627674730000|2021-07-30 19:52:10|14962|14961|14964.2|14963.2|14965.4|14964.4|14962|14961|285
1627674740000|2021-07-30 19:52:20|14964.5|14963.5|14965.9|14964.9|14966.6|14965.6|14964.5|14963.5|253
1627674750000|2021-07-30 19:52:30|14966|14965|14966.6|14965.6|14968.2|14967.2|14965.9|14964.9|296
1627674760000|2021-07-30 19:52:40|14966.5|14965.5|14967.4|14966.4|14967.9|14966.9|14966.5|14965.5|159
1627674770000|2021-07-30 19:52:50|14967.2|14966.2|14967.1|14966.1|14967.9|14966.9|14966.2|14965.2|133
1627674780000|2021-07-30 19:53:00|14967|14966|14967.1|14966.1|14967.1|14966.1|14963.5|14962.5|247
1627674790000|2021-07-30 19:53:10|14967.2|14966.2|14969.2|14968.2|14969.6|14968.6|14965.7|14964.7|469
1627674800000|2021-07-30 19:53:20|14969.4|14968.4|14967.5|14966.5|14970.2|14969.2|14967.5|14966.5|274
1627674810000|2021-07-30 19:53:30|14967.4|14966.4|14966.5|14965.5|14968.1|14967.1|14966.5|14965.5|190
1627674820000|2021-07-30 19:53:40|14966.6|14965.6|14964.1|14963.1|14966.6|14965.6|14963.6|14962.6|167
1627674830000|2021-07-30 19:53:50|14964.7|14963.7|14971|14970|14971|14970|14964.5|14963.5|336
1627674840000|2021-07-30 19:54:00|14971.1|14970.1|14963.6|14962.6|14971.1|14970.1|14962.5|14961.5|356
1627674850000|2021-07-30 19:54:10|14963.7|14962.7|14964|14963|14964.1|14963.1|14960.1|14959.1|322
1627674860000|2021-07-30 19:54:20|14963.5|14962.5|14961.6|14960.6|14963.9|14962.9|14960.4|14959.4|229
1627674870000|2021-07-30 19:54:30|14962|14961|14961.6|14960.6|14962|14961|14958|14957|409
1627674880000|2021-07-30 19:54:40|14961.7|14960.7|14958.4|14957.4|14961.9|14960.9|14957.7|14956.7|370
1627674890000|2021-07-30 19:54:50|14955.5|14954.5|14952.1|14951.1|14955.5|14954.5|14951.1|14950.1|720
1627674900000|2021-07-30 19:55:00|14952|14951|14950.5|14949.5|14953|14952|14945.5|14944.5|1044
1627674910000|2021-07-30 19:55:10|14950.6|14949.6|14953.5|14952.5|14953.5|14952.5|14945.6|14944.6|499
1627674920000|2021-07-30 19:55:20|14953.2|14952.2|14953.7|14952.7|14954.7|14953.7|14950.5|14949.5|394
1627674930000|2021-07-30 19:55:30|14953.9|14952.9|14956.2|14955.2|14956.6|14955.6|14951.9|14950.9|282
1627674940000|2021-07-30 19:55:40|14956|14955|14955.6|14954.6|14956|14955|14953.1|14952.1|228
1627674950000|2021-07-30 19:55:50|14955.7|14954.7|14955.9|14954.9|14958|14957|14954.7|14953.7|225
1627674960000|2021-07-30 19:56:00|14955.7|14954.7|14954.2|14953.2|14955.9|14954.9|14952.1|14951.1|258
1627674970000|2021-07-30 19:56:10|14954.1|14953.1|14952.1|14951.1|14954.9|14953.9|14951|14950|244
1627674980000|2021-07-30 19:56:20|14952.2|14951.2|14955.5|14954.5|14956.2|14955.2|14952.2|14951.2|276
1627674990000|2021-07-30 19:56:30|14955.2|14954.2|14954|14953|14955.5|14954.5|14952.5|14951.5|366
1627675000000|2021-07-30 19:56:40|14953.9|14952.9|14954|14953|14956.2|14955.2|14953.9|14952.9|202
1627675010000|2021-07-30 19:56:50|14953.9|14952.9|14953.2|14952.2|14956.4|14955.4|14953|14952|342
1627675020000|2021-07-30 19:57:00|14953.1|14952.1|14955|14954|14956.7|14955.7|14951.5|14950.5|319
1627675030000|2021-07-30 19:57:10|14954.5|14953.5|14952|14951|14955.9|14954.9|14951.2|14950.2|254
1627675040000|2021-07-30 19:57:20|14952.1|14951.1|14951|14950|14952.6|14951.6|14949.9|14948.9|279
1627675050000|2021-07-30 19:57:30|14950.9|14949.9|14953.6|14952.6|14953.7|14952.7|14949.6|14948.6|259
1627675060000|2021-07-30 19:57:40|14951.7|14950.7|14952.4|14951.4|14953.5|14952.5|14951|14950|186
1627675070000|2021-07-30 19:57:50|14952.2|14951.2|14952|14951|14953.1|14952.1|14951|14950|244
1627675080000|2021-07-30 19:58:00|14951.9|14950.9|14953.6|14952.6|14954|14953|14951.1|14950.1|170
1627675090000|2021-07-30 19:58:10|14953.7|14952.7|14956.2|14955.2|14957|14956|14953.7|14952.7|262
1627675100000|2021-07-30 19:58:20|14956.5|14955.5|14954.7|14953.7|14956.9|14955.9|14954.7|14953.7|169
1627675110000|2021-07-30 19:58:30|14955|14954|14956.5|14955.5|14956.5|14955.5|14954|14953|193
1627675120000|2021-07-30 19:58:40|14956.6|14955.6|14958.5|14957.5|14958.9|14957.9|14956.2|14955.2|321
1627675130000|2021-07-30 19:58:50|14958.6|14957.6|14957.5|14956.5|14958.7|14957.7|14957.5|14956.5|240
1627675140000|2021-07-30 19:59:00|14957.7|14956.7|14956.5|14955.5|14958.5|14957.5|14954.4|14953.4|376
1627675150000|2021-07-30 19:59:10|14956.6|14955.6|14960|14959|14960.9|14959.9|14956.6|14955.6|413
1627675160000|2021-07-30 19:59:20|14960.2|14959.2|14962.4|14961.4|14963|14962|14959.9|14958.9|455
1627675170000|2021-07-30 19:59:30|14962.5|14961.5|14965.2|14964.2|14966|14965|14961.5|14960.5|738
1627675180000|2021-07-30 19:59:40|14966.2|14965.2|14961.7|14960.7|14966.4|14965.4|14961.1|14960.1|686
1627675190000|2021-07-30 19:59:50|14962.1|14961.1|14966.2|14965.2|14970.4|14969.4|14960.4|14959.4|2669
1627675200000|2021-07-30 20:00:00|14965.2|14964.2|14970.6|14968.6|14971|14969|14965.2|14963.4|971
1627675210000|2021-07-30 20:00:10|14970|14968|14974.9|14972.9|14974.9|14972.9|14968.9|14966.9|379
1627675220000|2021-07-30 20:00:20|14974.6|14972.6|14975.1|14973.1|14978.5|14976.5|14974.4|14972.4|385
1627675230000|2021-07-30 20:00:30|14975.5|14973.5|14979.6|14977.6|14979.9|14977.9|14975.4|14973.4|309
1627675240000|2021-07-30 20:00:40|14979.9|14977.9|14979.6|14977.6|14982.6|14980.6|14979.2|14977.2|382
1627675250000|2021-07-30 20:00:50|14979.4|14977.4|14978.6|14976.6|14980.1|14978.1|14976.7|14974.7|225
1627675260000|2021-07-30 20:01:00|14978.5|14976.5|14975.4|14973.4|14979.2|14977.2|14975.4|14973.4|210
1627675270000|2021-07-30 20:01:10|14975.5|14973.5|14977.9|14975.9|14979.2|14977.2|14975|14973|230
1627675280000|2021-07-30 20:01:20|14977.7|14975.7|14970|14968|14980.5|14978.5|14966.9|14964.9|965
1627675290000|2021-07-30 20:01:30|14970.5|14968.5|14978.5|14976.5|14978.6|14976.6|14970.4|14968.4|289
1627675300000|2021-07-30 20:01:40|14978.4|14976.4|14976.4|14974.4|14978.4|14976.4|14972.2|14970.2|185
1627675310000|2021-07-30 20:01:50|14976.6|14974.6|14979.1|14977.1|14980.1|14978.1|14976.6|14974.6|221
1627675320000|2021-07-30 20:02:00|14979|14977|14980.4|14978.4|14981|14979|14977.5|14975.5|276
1627675330000|2021-07-30 20:02:10|14980.1|14978.1|14978.1|14976.1|14980.2|14978.2|14977.9|14975.9|89
1627675340000|2021-07-30 20:02:20|14978|14976|14978.2|14976.2|14979.7|14977.7|14977|14975|67
1627675350000|2021-07-30 20:02:30|14979.1|14977.1|14978.9|14976.9|14980.1|14978.1|14978.4|14976.4|86
1627675360000|2021-07-30 20:02:40|14979.1|14977.1|14979.4|14977.4|14979.6|14977.6|14977.9|14975.9|92
1627675370000|2021-07-30 20:02:50|14979.2|14977.2|14980.6|14978.6|14981.4|14979.4|14978.4|14976.4|104
1627675380000|2021-07-30 20:03:00|14980.2|14978.2|14980.5|14978.5|14980.9|14978.9|14979.7|14977.7|53
1627675390000|2021-07-30 20:03:10|14980.6|14978.6|14975.4|14973.4|14981.7|14979.7|14974.2|14972.2|609
1627675400000|2021-07-30 20:03:20|14975.5|14973.5|14978.6|14976.6|14978.9|14976.9|14975.2|14973.2|131
1627675410000|2021-07-30 20:03:30|14978.5|14976.5|14979.6|14977.6|14980.2|14978.2|14978.5|14976.5|64
1627675420000|2021-07-30 20:03:40|14979.7|14977.7|14979.5|14977.5|14980.1|14978.1|14979.2|14977.2|30
1627675430000|2021-07-30 20:03:50|14979.6|14977.6|14979.7|14977.7|14980.2|14978.2|14979.1|14977.1|47
1627675440000|2021-07-30 20:04:00|14980|14978|14979.7|14977.7|14980.5|14978.5|14979.6|14977.6|60
1627675450000|2021-07-30 20:04:10|14979.6|14977.6|14979.1|14977.1|14980.5|14978.5|14979|14977|61
1627675460000|2021-07-30 20:04:20|14979.2|14977.2|14978.9|14976.9|14979.6|14977.6|14978.4|14976.4|61
1627675470000|2021-07-30 20:04:30|14978.7|14976.7|14979.7|14977.7|14980|14978|14978.6|14976.6|79
1627675480000|2021-07-30 20:04:40|14979.5|14977.5|14979.2|14977.2|14980.4|14978.4|14979.2|14977.2|58
1627675490000|2021-07-30 20:04:50|14979.4|14977.4|14979|14977|14980|14978|14979|14977|98
1627675500000|2021-07-30 20:05:00|14979.1|14977.1|14976.5|14974.5|14979.7|14977.7|14976.4|14974.4|161
1627675510000|2021-07-30 20:05:10|14976.6|14974.6|14976.4|14974.4|14977.1|14975.1|14975.9|14973.9|105
1627675520000|2021-07-30 20:05:20|14976|14974|14975.7|14973.7|14976|14974|14975.1|14973.1|62
1627675530000|2021-07-30 20:05:30|14976.1|14974.1|14976.2|14974.2|14976.9|14974.9|14976|14974|77
1627675540000|2021-07-30 20:05:40|14976.1|14974.1|14975|14973|14976.2|14974.2|14975|14973|59
1627675550000|2021-07-30 20:05:50|14975.1|14973.1|14976.2|14974.2|14976.2|14974.2|14975|14973|28
1627675560000|2021-07-30 20:06:00|14976.5|14974.5|14978.2|14976.2|14978.2|14976.2|14976.5|14974.5|48
1627675570000|2021-07-30 20:06:10|14978.5|14976.5|14979.7|14977.7|14979.7|14977.7|14978.2|14976.2|84
1627675580000|2021-07-30 20:06:20|14979.5|14977.5|14978.9|14976.9|14979.7|14977.7|14978.5|14976.5|41
1627675590000|2021-07-30 20:06:30|14979|14977|14979.5|14977.5|14979.9|14977.9|14978.7|14976.7|134
1627675600000|2021-07-30 20:06:40|14979.7|14977.7|14977.2|14975.2|14980|14978|14977.2|14975.2|84
1627675610000|2021-07-30 20:06:50|14977|14975|14977|14975|14978.7|14976.7|14976.2|14974.2|101
1627675620000|2021-07-30 20:07:00|14977.1|14975.1|14976.1|14974.1|14977.5|14975.5|14975.9|14973.9|58
1627675630000|2021-07-30 20:07:10|14976.2|14974.2|14976|14974|14977.5|14975.5|14976|14974|37
1627675640000|2021-07-30 20:07:20|14976.2|14974.2|14976.4|14974.4|14976.9|14974.9|14975.2|14973.2|53
1627675650000|2021-07-30 20:07:30|14976.5|14974.5|14976.2|14974.2|14976.6|14974.6|14975.6|14973.6|34
1627675660000|2021-07-30 20:07:40|14976.4|14974.4|14978.7|14976.7|14979|14977|14976.1|14974.1|104
1627675670000|2021-07-30 20:07:50|14978.6|14976.6|14977.7|14975.7|14979|14977|14977.7|14975.7|60
1627675680000|2021-07-30 20:08:00|14978|14976|14977.4|14975.4|14978|14976|14977.1|14975.1|23
1627675690000|2021-07-30 20:08:10|14977.5|14975.5|14977.7|14975.7|14978|14976|14977.2|14975.2|22
1627675700000|2021-07-30 20:08:20|14977.5|14975.5|14979.2|14977.2|14979.2|14977.2|14977.5|14975.5|32
1627675710000|2021-07-30 20:08:30|14979.1|14977.1|14979|14977|14979.5|14977.5|14979|14977|14
1627675720000|2021-07-30 20:08:40|14979.7|14977.7|14979|14977|14979.7|14977.7|14978.5|14976.5|35
1627675730000|2021-07-30 20:08:50|14979.2|14977.2|14978.5|14976.5|14979.4|14977.4|14978.2|14976.2|32
1627675740000|2021-07-30 20:09:00|14978.6|14976.6|14978.2|14976.2|14979|14977|14978.1|14976.1|39
1627675750000|2021-07-30 20:09:10|14978.4|14976.4|14979.2|14977.2|14979.6|14977.6|14978.4|14976.4|58
1627675760000|2021-07-30 20:09:20|14979.4|14977.4|14979.1|14977.1|14979.6|14977.6|14979.1|14977.1|16
1627675770000|2021-07-30 20:09:30|14979|14977|14979.7|14977.7|14980.1|14978.1|14979|14977|35
1627675780000|2021-07-30 20:09:40|14979.9|14977.9|14980.4|14978.4|14980.6|14978.6|14979.7|14977.7|82
1627675790000|2021-07-30 20:09:50|14980.5|14978.5|14979.9|14977.9|14980.5|14978.5|14979.9|14977.9|16
1627675800000|2021-07-30 20:10:00|14979|14977|14979|14977|14979.2|14977.2|14978.1|14976.1|162
1627675810000|2021-07-30 20:10:10|14979.2|14977.2|14978.7|14976.7|14979.2|14977.2|14978.2|14976.2|47
1627675820000|2021-07-30 20:10:20|14978.6|14976.6|14977.5|14975.5|14978.6|14976.6|14977.4|14975.4|91
1627675830000|2021-07-30 20:10:30|14977.6|14975.6|14977.4|14975.4|14977.7|14975.7|14976.9|14974.9|56
1627675840000|2021-07-30 20:10:40|14977.2|14975.2|14976|14974|14977.5|14975.5|14975.7|14973.7|64
1627675850000|2021-07-30 20:10:50|14976.1|14974.1|14974|14972|14976.1|14974.1|14974|14972|70
1627675860000|2021-07-30 20:11:00|14973.9|14971.9|14974.5|14972.5|14974.6|14972.6|14973.6|14971.6|49
1627675870000|2021-07-30 20:11:10|14974.6|14972.6|14974.9|14972.9|14974.9|14972.9|14974.2|14972.2|19
1627675880000|2021-07-30 20:11:20|14974.7|14972.7|14975.5|14973.5|14975.5|14973.5|14974.2|14972.2|23
1627675890000|2021-07-30 20:11:30|14975.7|14973.7|14978|14976|14978.1|14976.1|14975.5|14973.5|85
1627675900000|2021-07-30 20:11:40|14978.1|14976.1|14978|14976|14978.1|14976.1|14977.9|14975.9|7
1627675910000|2021-07-30 20:11:50|14977.7|14975.7|14976.2|14974.2|14977.9|14975.9|14976.2|14974.2|30
1627675920000|2021-07-30 20:12:00|14976.5|14974.5|14976.7|14974.7|14976.7|14974.7|14976.2|14974.2|39
1627675930000|2021-07-30 20:12:10|14977|14975|14976.9|14974.9|14977|14975|14976.7|14974.7|26
1627675940000|2021-07-30 20:12:20|14977|14975|14977|14975|14977.7|14975.7|14977|14975|33
1627675950000|2021-07-30 20:12:30|14976.5|14974.5|14976.6|14974.6|14977|14975|14976.4|14974.4|31
1627675960000|2021-07-30 20:12:40|14976.7|14974.7|14976.5|14974.5|14977|14975|14976.4|14974.4|22
1627675970000|2021-07-30 20:12:50|14976.4|14974.4|14976.9|14974.9|14977|14975|14976.2|14974.2|20
1627675980000|2021-07-30 20:13:00|14977|14975|14977.4|14975.4|14977.6|14975.6|14976.5|14974.5|65
1627675990000|2021-07-30 20:13:10|14977.5|14975.5|14978.7|14976.7|14979.1|14977.1|14977.5|14975.5|117
1627676000000|2021-07-30 20:13:20|14978.9|14976.9|14977.6|14975.6|14979.1|14977.1|14977.6|14975.6|48
1627676010000|2021-07-30 20:13:30|14977.5|14975.5|14977.7|14975.7|14978.1|14976.1|14977.5|14975.5|45
1627676020000|2021-07-30 20:13:40|14977.9|14975.9|14978.5|14976.5|14979|14977|14977.4|14975.4|50
1627676030000|2021-07-30 20:13:50|14978.1|14976.1|14978.5|14976.5|14978.5|14976.5|14977.9|14975.9|29
1627676040000|2021-07-30 20:14:00|14978.6|14976.6|14978.9|14976.9|14979|14977|14978.5|14976.5|44
1627676050000|2021-07-30 20:14:10|14979|14977|14979.7|14977.7|14980.1|14978.1|14978.7|14976.7|114
1627676060000|2021-07-30 20:14:20|14980|14978|14981|14979|14981|14979|14979.6|14977.6|41
1627676070000|2021-07-30 20:14:30|14980.5|14978.5|14979.5|14977.5|14981|14979|14979|14977|137
1627676080000|2021-07-30 20:14:40|14979.7|14977.7|14980.2|14978.2|14981.2|14979.2|14979.7|14977.7|96
1627676090000|2021-07-30 20:14:50|14979.7|14977.7|14979.6|14977.6|14980.7|14978.7|14978.9|14976.9|86
1627676100000|2021-07-30 20:15:00|14979.5|14977.5|14979.5|14977.5|14980.6|14978.6|14978.9|14976.9|57
1627676110000|2021-07-30 20:15:10|14979.6|14977.6|14978.9|14976.9|14980|14978|14978.9|14976.9|2
1627676120000|2021-07-30 20:15:20|14978.6|14976.6|14979|14977|14979.1|14977.1|14978.6|14976.6|4
1627676130000|2021-07-30 20:15:30|14979.1|14977.1|14979|14977|14979.1|14977.1|14978.9|14976.9|4
1627676140000|2021-07-30 20:15:40|14979.1|14977.1|14978.5|14976.5|14979.1|14977.1|14978.5|14976.5|9
1627676150000|2021-07-30 20:15:50|14978.4|14976.4|14978.2|14976.2|14978.4|14976.4|14978.2|14976.2|1
1627676160000|2021-07-30 20:16:00|14977.9|14975.9|14978.6|14976.6|14978.7|14976.7|14977.9|14975.9|12
1627676170000|2021-07-30 20:16:10|14978.4|14976.4|14977.7|14975.7|14978.4|14976.4|14977.7|14975.7|5
1627676180000|2021-07-30 20:16:20|14977.6|14975.6|14977.5|14975.5|14977.6|14975.6|14977.4|14975.4|8
1627676190000|2021-07-30 20:16:30|14977.4|14975.4|14978.1|14976.1|14978.1|14976.1|14977.4|14975.4|9
1627676200000|2021-07-30 20:16:40|14978.4|14976.4|14978.5|14976.5|14978.5|14976.5|14978.4|14976.4|2
1627676210000|2021-07-30 20:16:50|14978.4|14976.4|14979.1|14977.1|14979.1|14977.1|14978.4|14976.4|20
1627676220000|2021-07-30 20:17:00|14979.2|14977.2|14978.9|14976.9|14979.6|14977.6|14978.9|14976.9|9
1627676230000|2021-07-30 20:17:10|14979|14977|14979.2|14977.2|14979.2|14977.2|14978.6|14976.6|11
1627676240000|2021-07-30 20:17:20|14978.9|14976.9|14978.6|14976.6|14978.9|14976.9|14978.4|14976.4|33
1627676260000|2021-07-30 20:17:40|14978.5|14976.5|14978.5|14976.5|14978.5|14976.5|14978.5|14976.5|3
1627676270000|2021-07-30 20:17:50|14978.6|14976.6|14979.4|14977.4|14979.4|14977.4|14978.6|14976.6|6
1627676280000|2021-07-30 20:18:00|14979.2|14977.2|14978.9|14976.9|14979.2|14977.2|14978.6|14976.6|14
1627676290000|2021-07-30 20:18:10|14979.2|14977.2|14979.9|14977.9|14980.1|14978.1|14979.2|14977.2|11
1627676300000|2021-07-30 20:18:20|14980.1|14978.1|14978.1|14976.1|14980.1|14978.1|14978.1|14976.1|33
1627676310000|2021-07-30 20:18:30|14978.2|14976.2|14979.6|14977.6|14979.6|14977.6|14978.1|14976.1|26
1627676320000|2021-07-30 20:18:40|14979.7|14977.7|14979.9|14977.9|14979.9|14977.9|14979.7|14977.7|0
1627676330000|2021-07-30 20:18:50|14980|14978|14979.5|14977.5|14980|14978|14979.5|14977.5|5
1627676340000|2021-07-30 20:19:00|14979.6|14977.6|14979.7|14977.7|14979.9|14977.9|14979.6|14977.6|4
1627676350000|2021-07-30 20:19:10|14979.9|14977.9|14979.9|14977.9|14980|14978|14979.9|14977.9|2
1627676360000|2021-07-30 20:19:20|14980|14978|14980.1|14978.1|14980.1|14978.1|14979.9|14977.9|3
1627676370000|2021-07-30 20:19:30|14980.2|14978.2|14980.4|14978.4|14980.5|14978.5|14980.2|14978.2|11
1627676380000|2021-07-30 20:19:40|14980.5|14978.5|14980.4|14978.4|14980.6|14978.6|14980.4|14978.4|16
1627676390000|2021-07-30 20:19:50|14979.9|14977.9|14980.4|14978.4|14980.4|14978.4|14979.9|14977.9|13
1627676400000|2021-07-30 20:20:00|14980.6|14978.6|14980.9|14978.9|14980.9|14978.9|14980.5|14978.5|22
1627676410000|2021-07-30 20:20:10|14980.1|14978.1|14979.9|14977.9|14980.1|14978.1|14979.9|14977.9|13
1627676420000|2021-07-30 20:20:20|14979.6|14977.6|14979.9|14977.9|14980|14978|14979.6|14977.6|10
1627676430000|2021-07-30 20:20:30|14980|14978|14980.1|14978.1|14980.4|14978.4|14979.9|14977.9|6
1627676440000|2021-07-30 20:20:40|14980|14978|14979.7|14977.7|14980|14978|14979.7|14977.7|2
1627676450000|2021-07-30 20:20:50|14979.6|14977.6|14979.6|14977.6|14979.6|14977.6|14979.5|14977.5|2
1627676460000|2021-07-30 20:21:00|14979.5|14977.5|14979.6|14977.6|14979.6|14977.6|14979.5|14977.5|11
1627676470000|2021-07-30 20:21:10|14979.7|14977.7|14979.7|14977.7|14980.1|14978.1|14979.6|14977.6|5
1627676480000|2021-07-30 20:21:20|14979.6|14977.6|14979.4|14977.4|14979.6|14977.6|14979.4|14977.4|7
1627676490000|2021-07-30 20:21:30|14979.5|14977.5|14979.5|14977.5|14979.5|14977.5|14979.4|14977.4|4
1627676500000|2021-07-30 20:21:40|14979.4|14977.4|14979|14977|14979.4|14977.4|14979|14977|21
1627676510000|2021-07-30 20:21:50|14979.1|14977.1|14978.5|14976.5|14979.1|14977.1|14978.5|14976.5|7
1627676520000|2021-07-30 20:22:00|14978.6|14976.6|14978.4|14976.4|14978.6|14976.6|14978.4|14976.4|7
1627676530000|2021-07-30 20:22:10|14978.2|14976.2|14978.2|14976.2|14978.2|14976.2|14978.2|14976.2|1
1627676550000|2021-07-30 20:22:30|14978.4|14976.4|14978.9|14976.9|14978.9|14976.9|14978.4|14976.4|12
1627676560000|2021-07-30 20:22:40|14980|14978|14979.6|14977.6|14980|14978|14979.6|14977.6|13
1627676570000|2021-07-30 20:22:50|14979.7|14977.7|14979.4|14977.4|14979.7|14977.7|14979.4|14977.4|13
1627676580000|2021-07-30 20:23:00|14979.2|14977.2|14979.4|14977.4|14979.6|14977.6|14979.2|14977.2|11
1627676590000|2021-07-30 20:23:10|14979.5|14977.5|14979.9|14977.9|14979.9|14977.9|14979.4|14977.4|10
1627676600000|2021-07-30 20:23:20|14980|14978|14980.2|14978.2|14980.2|14978.2|14979.4|14977.4|26
1627676610000|2021-07-30 20:23:30|14980.1|14978.1|14980|14978|14980.1|14978.1|14980|14978|1
1627676640000|2021-07-30 20:24:00|14979.9|14977.9|14979.7|14977.7|14980.1|14978.1|14979.7|14977.7|16
1627676650000|2021-07-30 20:24:10|14979.9|14977.9|14979.7|14977.7|14979.9|14977.9|14979.4|14977.4|7
1627676660000|2021-07-30 20:24:20|14979.9|14977.9|14979.7|14977.7|14979.9|14977.9|14979.7|14977.7|4
1627676670000|2021-07-30 20:24:30|14979.9|14977.9|14980.1|14978.1|14980.1|14978.1|14979.7|14977.7|9
1627676680000|2021-07-30 20:24:40|14979.9|14977.9|14980.2|14978.2|14980.2|14978.2|14979.9|14977.9|4
1627676690000|2021-07-30 20:24:50|14980.4|14978.4|14980.4|14978.4|14980.9|14978.9|14980.2|14978.2|6
1627676700000|2021-07-30 20:25:00|14980.2|14978.2|14979.6|14977.6|14980.2|14978.2|14979.1|14977.1|25
1627676710000|2021-07-30 20:25:10|14979.5|14977.5|14979|14977|14979.5|14977.5|14979|14977|13
1627676720000|2021-07-30 20:25:20|14979.1|14977.1|14979.9|14977.9|14979.9|14977.9|14979.1|14977.1|4
1627676730000|2021-07-30 20:25:30|14979.7|14977.7|14979.9|14977.9|14980|14978|14979.6|14977.6|9
1627676740000|2021-07-30 20:25:40|14980|14978|14980|14978|14980|14978|14980|14978|0
1627676750000|2021-07-30 20:25:50|14979.9|14977.9|14979.9|14977.9|14979.9|14977.9|14979.9|14977.9|5
1627676760000|2021-07-30 20:26:00|14979.6|14977.6|14979.1|14977.1|14979.6|14977.6|14979.1|14977.1|35
1627676770000|2021-07-30 20:26:10|14978.7|14976.7|14978.6|14976.6|14978.7|14976.7|14978.2|14976.2|19
1627676780000|2021-07-30 20:26:20|14978.5|14976.5|14979.7|14977.7|14979.7|14977.7|14978.5|14976.5|23
1627676790000|2021-07-30 20:26:30|14979.6|14977.6|14979.6|14977.6|14979.6|14977.6|14979.4|14977.4|6
1627676800000|2021-07-30 20:26:40|14979.7|14977.7|14980|14978|14980|14978|14979.7|14977.7|4
1627676810000|2021-07-30 20:26:50|14980.1|14978.1|14980|14978|14980.1|14978.1|14979.9|14977.9|2
1627676820000|2021-07-30 20:27:00|14979.9|14977.9|14979.5|14977.5|14979.9|14977.9|14979.4|14977.4|13
1627676830000|2021-07-30 20:27:10|14980.1|14978.1|14979.4|14977.4|14980.2|14978.2|14979.2|14977.2|38
1627676840000|2021-07-30 20:27:20|14979.2|14977.2|14979.6|14977.6|14979.7|14977.7|14979|14977|18
1627676850000|2021-07-30 20:27:30|14979.7|14977.7|14979.9|14977.9|14980.2|14978.2|14979.7|14977.7|12
1627676860000|2021-07-30 20:27:40|14980|14978|14979.9|14977.9|14980|14978|14979.9|14977.9|9
1627676870000|2021-07-30 20:27:50|14980|14978|14980.1|14978.1|14980.2|14978.2|14979.9|14977.9|9
1627676880000|2021-07-30 20:28:00|14979.9|14977.9|14979.6|14977.6|14980.1|14978.1|14979.6|14977.6|13
1627676890000|2021-07-30 20:28:10|14979.5|14977.5|14979.2|14977.2|14979.5|14977.5|14979.1|14977.1|38
1627676900000|2021-07-30 20:28:20|14979.1|14977.1|14979.4|14977.4|14979.4|14977.4|14979.1|14977.1|2
1627676910000|2021-07-30 20:28:30|14979.5|14977.5|14979.1|14977.1|14979.5|14977.5|14978.7|14976.7|15
1627676920000|2021-07-30 20:28:40|14979|14977|14978.9|14976.9|14979|14977|14978.6|14976.6|12
1627676930000|2021-07-30 20:28:50|14979.1|14977.1|14979.4|14977.4|14979.7|14977.7|14979.1|14977.1|3
1627676940000|2021-07-30 20:29:00|14979.5|14977.5|14979.6|14977.6|14979.6|14977.6|14979.4|14977.4|9
1627676950000|2021-07-30 20:29:10|14979.5|14977.5|14979.2|14977.2|14979.6|14977.6|14979.1|14977.1|7
1627676970000|2021-07-30 20:29:30|14979.4|14977.4|14979.5|14977.5|14979.7|14977.7|14979.4|14977.4|11
1627676980000|2021-07-30 20:29:40|14979.4|14977.4|14979.2|14977.2|14979.6|14977.6|14979.2|14977.2|4
1627676990000|2021-07-30 20:29:50|14979.1|14977.1|14979|14977|14979.1|14977.1|14979|14977|0
1627677000000|2021-07-30 20:30:00|14979.1|14977.1|14978.6|14976.6|14979.2|14977.2|14978.6|14976.6|39
1627677010000|2021-07-30 20:30:10|14978.5|14976.5|14978.2|14976.2|14978.5|14976.5|14978.1|14976.1|11
1627677020000|2021-07-30 20:30:20|14978.1|14976.1|14978.4|14976.4|14978.4|14976.4|14978|14976|4
1627677030000|2021-07-30 20:30:30|14978.2|14976.2|14978.4|14976.4|14978.5|14976.5|14978.1|14976.1|4
1627677040000|2021-07-30 20:30:40|14978.2|14976.2|14978.4|14976.4|14978.6|14976.6|14978.2|14976.2|10
1627677050000|2021-07-30 20:30:50|14978.2|14976.2|14978.4|14976.4|14978.4|14976.4|14978.2|14976.2|2
1627677060000|2021-07-30 20:31:00|14978.5|14976.5|14978.4|14976.4|14978.7|14976.7|14977.9|14975.9|43
1627677070000|2021-07-30 20:31:10|14978.1|14976.1|14978.6|14976.6|14978.7|14976.7|14978.1|14976.1|12
1627677080000|2021-07-30 20:31:20|14978.5|14976.5|14978.2|14976.2|14978.5|14976.5|14977.9|14975.9|27
1627677090000|2021-07-30 20:31:30|14978.1|14976.1|14978.1|14976.1|14978.5|14976.5|14977.6|14975.6|9
1627677100000|2021-07-30 20:31:40|14978|14976|14978.1|14976.1|14978.1|14976.1|14977.9|14975.9|31
1627677110000|2021-07-30 20:31:50|14978|14976|14977.9|14975.9|14978|14976|14977.9|14975.9|2
1627677120000|2021-07-30 20:32:00|14977.6|14975.6|14977|14975|14977.6|14975.6|14977|14975|35
1627677130000|2021-07-30 20:32:10|14977.1|14975.1|14977.1|14975.1|14977.1|14975.1|14976.9|14974.9|10
1627677140000|2021-07-30 20:32:20|14976.9|14974.9|14977|14975|14977|14975|14976.9|14974.9|20
1627677150000|2021-07-30 20:32:30|14976.9|14974.9|14976.7|14974.7|14976.9|14974.9|14976.6|14974.6|8
1627677160000|2021-07-30 20:32:40|14976.6|14974.6|14976.9|14974.9|14976.9|14974.9|14976.5|14974.5|8
1627677170000|2021-07-30 20:32:50|14977|14975|14977.1|14975.1|14977.5|14975.5|14977|14975|7
1627677180000|2021-07-30 20:33:00|14977.7|14975.7|14978.1|14976.1|14978.1|14976.1|14977.6|14975.6|18
1627677190000|2021-07-30 20:33:10|14978|14976|14977.6|14975.6|14978|14976|14977.6|14975.6|3
1627677200000|2021-07-30 20:33:20|14977.7|14975.7|14978.2|14976.2|14978.2|14976.2|14977.4|14975.4|6
1627677210000|2021-07-30 20:33:30|14978.1|14976.1|14978.1|14976.1|14978.6|14976.6|14978.1|14976.1|11
1627677220000|2021-07-30 20:33:40|14977.9|14975.9|14978.1|14976.1|14978.4|14976.4|14977.4|14975.4|9
1627677230000|2021-07-30 20:33:50|14978|14976|14978.2|14976.2|14978.2|14976.2|14978|14976|6
1627677240000|2021-07-30 20:34:00|14978|14976|14977.5|14975.5|14978|14976|14977.5|14975.5|9
1627677250000|2021-07-30 20:34:10|14977.6|14975.6|14978|14976|14978|14976|14977.5|14975.5|6
1627677260000|2021-07-30 20:34:20|14977.9|14975.9|14977.6|14975.6|14977.9|14975.9|14977.6|14975.6|2
1627677270000|2021-07-30 20:34:30|14977.9|14975.9|14977.9|14975.9|14978|14976|14977.6|14975.6|8
1627677280000|2021-07-30 20:34:40|14978|14976|14978.1|14976.1|14978.1|14976.1|14978|14976|2
1627677290000|2021-07-30 20:34:50|14978.2|14976.2|14978.5|14976.5|14978.5|14976.5|14978.2|14976.2|1
1627677300000|2021-07-30 20:35:00|14978.4|14976.4|14977.9|14975.9|14978.5|14976.5|14977.9|14975.9|15
1627677310000|2021-07-30 20:35:10|14977.7|14975.7|14977.9|14975.9|14978.1|14976.1|14977.5|14975.5|12
1627677320000|2021-07-30 20:35:20|14978|14976|14978|14976|14978.1|14976.1|14978|14976|3
1627677330000|2021-07-30 20:35:30|14978.1|14976.1|14978.5|14976.5|14978.5|14976.5|14978.1|14976.1|10
1627677340000|2021-07-30 20:35:40|14978.4|14976.4|14978.4|14976.4|14978.5|14976.5|14978.4|14976.4|3
1627677350000|2021-07-30 20:35:50|14978.5|14976.5|14978.1|14976.1|14978.5|14976.5|14978.1|14976.1|8
1627677360000|2021-07-30 20:36:00|14978.4|14976.4|14977.7|14975.7|14978.4|14976.4|14977.6|14975.6|9
1627677370000|2021-07-30 20:36:10|14978|14976|14977.5|14975.5|14978.1|14976.1|14977.5|14975.5|18
1627677380000|2021-07-30 20:36:20|14977.4|14975.4|14977.6|14975.6|14977.6|14975.6|14977.4|14975.4|9
1627677390000|2021-07-30 20:36:30|14977.7|14975.7|14977.9|14975.9|14977.9|14975.9|14977.4|14975.4|12
1627677400000|2021-07-30 20:36:40|14977.6|14975.6|14978.4|14976.4|14978.4|14976.4|14977.6|14975.6|17
1627677410000|2021-07-30 20:36:50|14978.5|14976.5|14978.9|14976.9|14978.9|14976.9|14978.5|14976.5|14
1627677420000|2021-07-30 20:37:00|14979.1|14977.1|14978.2|14976.2|14979.6|14977.6|14977.5|14975.5|52
1627677430000|2021-07-30 20:37:10|14979.4|14977.4|14978.2|14976.2|14979.4|14977.4|14978.2|14976.2|21
1627677440000|2021-07-30 20:37:20|14978.1|14976.1|14978.2|14976.2|14978.2|14976.2|14978|14976|4
1627677450000|2021-07-30 20:37:30|14978.4|14976.4|14977.5|14975.5|14978.4|14976.4|14977.4|14975.4|34
1627677460000|2021-07-30 20:37:40|14977.4|14975.4|14977.7|14975.7|14977.7|14975.7|14977.4|14975.4|5
1627677470000|2021-07-30 20:37:50|14977.9|14975.9|14978.4|14976.4|14978.4|14976.4|14977.9|14975.9|6
1627677480000|2021-07-30 20:38:00|14978.2|14976.2|14977.6|14975.6|14978.2|14976.2|14977.6|14975.6|16
1627677490000|2021-07-30 20:38:10|14977.5|14975.5|14977|14975|14977.5|14975.5|14976.9|14974.9|21
1627677500000|2021-07-30 20:38:20|14977.1|14975.1|14977|14975|14977.1|14975.1|14977|14975|2
1627677510000|2021-07-30 20:38:30|14977.1|14975.1|14977.4|14975.4|14977.4|14975.4|14977.1|14975.1|3
1627677520000|2021-07-30 20:38:40|14977.5|14975.5|14977.4|14975.4|14977.5|14975.5|14977.4|14975.4|1
1627677530000|2021-07-30 20:38:50|14977.2|14975.2|14977.4|14975.4|14977.4|14975.4|14977.2|14975.2|3
1627677540000|2021-07-30 20:39:00|14977.2|14975.2|14977|14975|14977.2|14975.2|14977|14975|7
1627677550000|2021-07-30 20:39:10|14977.1|14975.1|14976.7|14974.7|14977.2|14975.2|14976.7|14974.7|15
1627677560000|2021-07-30 20:39:20|14977|14975|14976.7|14974.7|14977|14975|14976.7|14974.7|3
1627677570000|2021-07-30 20:39:30|14977|14975|14977|14975|14977.1|14975.1|14976.9|14974.9|10
1627677580000|2021-07-30 20:39:40|14976.9|14974.9|14976.7|14974.7|14977.1|14975.1|14976.7|14974.7|8
1627677590000|2021-07-30 20:39:50|14976.6|14974.6|14976.7|14974.7|14976.7|14974.7|14976.6|14974.6|5
1627677600000|2021-07-30 20:40:00|14976.6|14974.6|14976.5|14974.5|14977.2|14975.2|14976.5|14974.5|25
1627677610000|2021-07-30 20:40:10|14976.4|14974.4|14976.5|14974.5|14976.6|14974.6|14976.4|14974.4|5
1627677620000|2021-07-30 20:40:20|14976.6|14974.6|14976.5|14974.5|14976.6|14974.6|14976.2|14974.2|21
1627677640000|2021-07-30 20:40:40|14976.4|14974.4|14976.4|14974.4|14976.6|14974.6|14976.4|14974.4|11
1627677650000|2021-07-30 20:40:50|14976.5|14974.5|14976|14974|14976.5|14974.5|14976|14974|4
1627677660000|2021-07-30 20:41:00|14976.1|14974.1|14976.1|14974.1|14976.2|14974.2|14976.1|14974.1|14
1627677670000|2021-07-30 20:41:10|14976|14974|14976|14974|14976.2|14974.2|14976|14974|7
1627677680000|2021-07-30 20:41:20|14976.1|14974.1|14975.7|14973.7|14976.1|14974.1|14975.6|14973.6|15
1627677690000|2021-07-30 20:41:30|14975.6|14973.6|14975.6|14973.6|14975.7|14973.7|14975.2|14973.2|44
1627677700000|2021-07-30 20:41:40|14975.7|14973.7|14975.9|14973.9|14976|14974|14975.7|14973.7|1
1627677710000|2021-07-30 20:41:50|14976|14974|14975|14973|14976|14974|14975|14973|25
1627677720000|2021-07-30 20:42:00|14975.1|14973.1|14975.1|14973.1|14975.4|14973.4|14975|14973|14
1627677730000|2021-07-30 20:42:10|14975.2|14973.2|14975.7|14973.7|14975.9|14973.9|14975.2|14973.2|16
1627677740000|2021-07-30 20:42:20|14975.4|14973.4|14975.1|14973.1|14975.4|14973.4|14975.1|14973.1|7
1627677750000|2021-07-30 20:42:30|14975.2|14973.2|14975.2|14973.2|14975.4|14973.4|14975.2|14973.2|2
1627677760000|2021-07-30 20:42:40|14975.4|14973.4|14975.9|14973.9|14975.9|14973.9|14975.4|14973.4|8
1627677780000|2021-07-30 20:43:00|14975.6|14973.6|14974.9|14972.9|14975.7|14973.7|14974.9|14972.9|16
1627677790000|2021-07-30 20:43:10|14974.7|14972.7|14975|14973|14975|14973|14974.7|14972.7|8
1627677830000|2021-07-30 20:43:50|14975.2|14973.2|14975|14973|14975.2|14973.2|14975|14973|5
1627677840000|2021-07-30 20:44:00|14974.9|14972.9|14974.7|14972.7|14974.9|14972.9|14974.7|14972.7|8
1627677850000|2021-07-30 20:44:10|14974.5|14972.5|14974.5|14972.5|14974.7|14972.7|14974.4|14972.4|17
1627677860000|2021-07-30 20:44:20|14974.6|14972.6|14974.7|14972.7|14974.7|14972.7|14974.6|14972.6|1
1627677870000|2021-07-30 20:44:30|14974.6|14972.6|14975.1|14973.1|14975.1|14973.1|14974.4|14972.4|20
1627677880000|2021-07-30 20:44:40|14974.9|14972.9|14975.1|14973.1|14975.1|14973.1|14974.6|14972.6|7
1627677890000|2021-07-30 20:44:50|14975.2|14973.2|14975|14973|14975.2|14973.2|14974.9|14972.9|2
1627677900000|2021-07-30 20:45:00|14975.6|14973.6|14975|14973|14976.1|14974.1|14975|14973|49
1627677910000|2021-07-30 20:45:10|14974.6|14972.6|14974.6|14972.6|14974.7|14972.7|14974.5|14972.5|8
1627677920000|2021-07-30 20:45:20|14974.9|14972.9|14974.9|14972.9|14974.9|14972.9|14974.7|14972.7|4
1627677930000|2021-07-30 20:45:30|14974.7|14972.7|14974.7|14972.7|14974.7|14972.7|14974.5|14972.5|7
1627677940000|2021-07-30 20:45:40|14974.4|14972.4|14974.5|14972.5|14974.7|14972.7|14974.4|14972.4|7
1627677950000|2021-07-30 20:45:50|14975.1|14973.1|14974.5|14972.5|14975.1|14973.1|14974.2|14972.2|14
1627677960000|2021-07-30 20:46:00|14974.2|14972.2|14974.5|14972.5|14975|14973|14974.1|14972.1|22
1627677970000|2021-07-30 20:46:10|14974.7|14972.7|14974.4|14972.4|14974.7|14972.7|14974.2|14972.2|12
1627677980000|2021-07-30 20:46:20|14974.2|14972.2|14974.6|14972.6|14974.6|14972.6|14974.2|14972.2|1
1627677990000|2021-07-30 20:46:30|14974.5|14972.5|14974.1|14972.1|14974.7|14972.7|14974.1|14972.1|5
1627678000000|2021-07-30 20:46:40|14974.6|14972.6|14974.2|14972.2|14974.6|14972.6|14973.7|14971.7|33
1627678010000|2021-07-30 20:46:50|14974.4|14972.4|14974.2|14972.2|14974.5|14972.5|14974.2|14972.2|3
1627678020000|2021-07-30 20:47:00|14974.1|14972.1|14973.9|14971.9|14974.1|14972.1|14973.6|14971.6|16
1627678030000|2021-07-30 20:47:10|14973.7|14971.7|14973.6|14971.6|14973.9|14971.9|14973.4|14971.4|22
1627678040000|2021-07-30 20:47:20|14973.9|14971.9|14973.9|14971.9|14973.9|14971.9|14973.9|14971.9|2
1627678050000|2021-07-30 20:47:30|14974.6|14972.6|14975|14973|14975.9|14973.9|14974.6|14972.6|34
1627678060000|2021-07-30 20:47:40|14975.1|14973.1|14975.5|14973.5|14975.5|14973.5|14975|14973|12
1627678070000|2021-07-30 20:47:50|14975.6|14973.6|14976.6|14974.6|14976.6|14974.6|14975.6|14973.6|17
1627678080000|2021-07-30 20:48:00|14976.7|14974.7|14975.9|14973.9|14976.9|14974.9|14975.6|14973.6|16
1627678090000|2021-07-30 20:48:10|14976|14974|14976.2|14974.2|14976.2|14974.2|14976|14974|7
1627678100000|2021-07-30 20:48:20|14976.1|14974.1|14976.1|14974.1|14976.2|14974.2|14976.1|14974.1|8
1627678110000|2021-07-30 20:48:30|14976.2|14974.2|14976.2|14974.2|14976.5|14974.5|14976.2|14974.2|3
1627678120000|2021-07-30 20:48:40|14976.1|14974.1|14975.1|14973.1|14976.1|14974.1|14975.1|14973.1|12
1627678140000|2021-07-30 20:49:00|14975|14973|14973.5|14971.5|14975|14973|14973.5|14971.5|33
1627678150000|2021-07-30 20:49:10|14973.6|14971.6|14973.2|14971.2|14973.9|14971.9|14973.2|14971.2|94
1627678160000|2021-07-30 20:49:20|14973.1|14971.1|14973.4|14971.4|14973.4|14971.4|14972.9|14970.9|20
1627678170000|2021-07-30 20:49:30|14973.5|14971.5|14973|14971|14974.4|14972.4|14972.9|14970.9|53
1627678180000|2021-07-30 20:49:40|14973.1|14971.1|14973.1|14971.1|14973.1|14971.1|14973.1|14971.1|14
1627678190000|2021-07-30 20:49:50|14973.5|14971.5|14973.2|14971.2|14973.5|14971.5|14973.2|14971.2|58
1627678200000|2021-07-30 20:50:00|14973.4|14971.4|14973|14971|14973.4|14971.4|14972.7|14970.7|26
1627678210000|2021-07-30 20:50:10|14973.1|14971.1|14973.4|14971.4|14973.6|14971.6|14972.7|14970.7|22
1627678220000|2021-07-30 20:50:20|14973|14971|14974|14972|14974.1|14972.1|14973|14971|23
1627678230000|2021-07-30 20:50:30|14974.1|14972.1|14974.1|14972.1|14974.1|14972.1|14973.9|14971.9|3
1627678240000|2021-07-30 20:50:40|14973.9|14971.9|14974.9|14972.9|14975|14973|14973.9|14971.9|13
1627678250000|2021-07-30 20:50:50|14974.7|14972.7|14974.7|14972.7|14974.7|14972.7|14974.7|14972.7|0
1627678260000|2021-07-30 20:51:00|14974.9|14972.9|14974.7|14972.7|14974.9|14972.9|14974.7|14972.7|6
1627678270000|2021-07-30 20:51:10|14975|14973|14975.2|14973.2|14975.2|14973.2|14975|14973|2
1627678280000|2021-07-30 20:51:20|14975.1|14973.1|14975.1|14973.1|14975.1|14973.1|14975.1|14973.1|5
1627678300000|2021-07-30 20:51:40|14975.2|14973.2|14974.7|14972.7|14975.2|14973.2|14974.7|14972.7|3
1627678310000|2021-07-30 20:51:50|14974.9|14972.9|14975.1|14973.1|14975.1|14973.1|14974.9|14972.9|3
1627678320000|2021-07-30 20:52:00|||||||||1
1627678330000|2021-07-30 20:52:10|||||||||1
1627678340000|2021-07-30 20:52:20|14975.2|14973.2|14975.4|14973.4|14975.6|14973.6|14975.1|14973.1|19
1627678350000|2021-07-30 20:52:30|14975.5|14973.5|14976.2|14974.2|14976.4|14974.4|14975.5|14973.5|8
1627678360000|2021-07-30 20:52:40|14975.9|14973.9|14975.6|14973.6|14975.9|14973.9|14975.6|14973.6|6
1627678370000|2021-07-30 20:52:50|14975.5|14973.5|14974.9|14972.9|14975.5|14973.5|14974.9|14972.9|3
1627678380000|2021-07-30 20:53:00|14974.7|14972.7|14974.6|14972.6|14974.7|14972.7|14974.6|14972.6|0
1627678390000|2021-07-30 20:53:10|14974.5|14972.5|14974.7|14972.7|14974.7|14972.7|14974.5|14972.5|2
1627678400000|2021-07-30 20:53:20|14974.9|14972.9|14974.9|14972.9|14975|14973|14974.9|14972.9|4
1627678410000|2021-07-30 20:53:30|14974.6|14972.6|14974.9|14972.9|14974.9|14972.9|14974.6|14972.6|3
1627678420000|2021-07-30 20:53:40|14974.7|14972.7|14974.9|14972.9|14974.9|14972.9|14974.6|14972.6|0
1627678430000|2021-07-30 20:53:50|14974.7|14972.7|14974.5|14972.5|14974.9|14972.9|14974.5|14972.5|10
1627678440000|2021-07-30 20:54:00|14974.2|14972.2|14974.4|14972.4|14974.4|14972.4|14974.1|14972.1|5
1627678450000|2021-07-30 20:54:10|14974.5|14972.5|14974.5|14972.5|14974.6|14972.6|14974.5|14972.5|3
1627678460000|2021-07-30 20:54:20|14974.6|14972.6|14974.7|14972.7|14974.7|14972.7|14974.5|14972.5|6
1627678470000|2021-07-30 20:54:30|14975.6|14973.6|14974.9|14972.9|14975.6|14973.6|14974.7|14972.7|41
1627678480000|2021-07-30 20:54:40|14974.6|14972.6|14974.9|14972.9|14975.1|14973.1|14974.6|14972.6|13
1627678490000|2021-07-30 20:54:50|14974.4|14972.4|14973.9|14971.9|14974.5|14972.5|14973.9|14971.9|20
1627678500000|2021-07-30 20:55:00|14973.7|14971.7|14973.5|14971.5|14974.7|14972.7|14973.1|14971.1|61
1627678510000|2021-07-30 20:55:10|14973.6|14971.6|14974.6|14972.6|14974.6|14972.6|14973.6|14971.6|7
1627678520000|2021-07-30 20:55:20|14974.7|14972.7|14974.5|14972.5|14974.7|14972.7|14974.4|14972.4|5
1627678530000|2021-07-30 20:55:30|14974.6|14972.6|14975|14973|14975|14973|14974.6|14972.6|4
1627678540000|2021-07-30 20:55:40|14974.9|14972.9|14975|14973|14975|14973|14974.6|14972.6|4
1627678550000|2021-07-30 20:55:50|14974.9|14972.9|14974.5|14972.5|14975.1|14973.1|14974.5|14972.5|4
1627678560000|2021-07-30 20:56:00|14974.4|14972.4|14974.2|14972.2|14974.4|14972.4|14974.2|14972.2|3
1627678570000|2021-07-30 20:56:10|14974.1|14972.1|14974.1|14972.1|14974.1|14972.1|14974.1|14972.1|0
1627678580000|2021-07-30 20:56:20|14974.6|14972.6|14974.6|14972.6|14974.6|14972.6|14974.6|14972.6|8
1627678590000|2021-07-30 20:56:30|14974.4|14972.4|14974.4|14972.4|14974.4|14972.4|14974.2|14972.2|6
1627678600000|2021-07-30 20:56:40|||||||||1
1627678610000|2021-07-30 20:56:50|14974.5|14972.5|14974.4|14972.4|14974.5|14972.5|14974.4|14972.4|1
1627678620000|2021-07-30 20:57:00|14974.5|14972.5|14975|14973|14975|14973|14974.5|14972.5|8
1627678630000|2021-07-30 20:57:10|14975.1|14973.1|14974.9|14972.9|14975.1|14973.1|14974.9|14972.9|4
1627678640000|2021-07-30 20:57:20|14974.7|14972.7|14974.7|14972.7|14974.9|14972.9|14974.7|14972.7|4
1627678650000|2021-07-30 20:57:30|14974.6|14972.6|14975|14973|14975|14973|14974.2|14972.2|12
1627678660000|2021-07-30 20:57:40|14974.9|14972.9|14974.7|14972.7|14974.9|14972.9|14974.6|14972.6|5
1627678670000|2021-07-30 20:57:50|14975|14973|14974.9|14972.9|14975|14973|14974.7|14972.7|9
1627678680000|2021-07-30 20:58:00|14975.1|14973.1|14975.2|14973.2|14975.2|14973.2|14975.1|14973.1|4
1627678690000|2021-07-30 20:58:10|14975.1|14973.1|14975.4|14973.4|14975.4|14973.4|14975.1|14973.1|5
1627678700000|2021-07-30 20:58:20|14975.2|14973.2|14975|14973|14975.2|14973.2|14975|14973|5
1627678710000|2021-07-30 20:58:30|14974.9|14972.9|14975.2|14973.2|14975.4|14973.4|14974.9|14972.9|27
1627678720000|2021-07-30 20:58:40|14975.4|14973.4|14975.2|14973.2|14975.7|14973.7|14975.2|14973.2|8
1627678730000|2021-07-30 20:58:50|14975.4|14973.4|14975.2|14973.2|14975.4|14973.4|14975|14973|7
1627678740000|2021-07-30 20:59:00|14975.4|14973.4|14975.9|14973.9|14975.9|14973.9|14975.2|14973.2|6
1627678750000|2021-07-30 20:59:10|14976.1|14974.1|14976.5|14974.5|14976.5|14974.5|14976.1|14974.1|4
1627678760000|2021-07-30 20:59:20|14976.7|14974.7|14977.4|14975.4|14977.4|14975.4|14976.7|14974.7|24
1627678770000|2021-07-30 20:59:30|14977.2|14975.2|14976.6|14974.6|14977.2|14975.2|14976.5|14974.5|24
1627678780000|2021-07-30 20:59:40|14977|14975|14975.4|14973.4|14977|14975|14974.9|14972.9|16
1627678790000|2021-07-30 20:59:50|14975|14973|14977.9|14972.9|14977.9|14975|14975|14972.4|11
1627855240000|2021-08-01 22:00:40|14986.7|14984.7|14986.1|14984.1|14986.7|14984.7|14985.9|14983.9|13
1627855250000|2021-08-01 22:00:50|14986|14984|14984.4|14982.4|14986|14984|14984.2|14982.2|50
1627855260000|2021-08-01 22:01:00|14985.1|14983.1|14989.1|14987.1|14989.9|14987.9|14985.1|14983.1|102
1627855270000|2021-08-01 22:01:10|14989|14987|14989.9|14987.9|14990.6|14988.6|14989|14987|77
1627855280000|2021-08-01 22:01:20|14990.1|14988.1|14987.2|14985.2|14990.4|14988.4|14987.1|14985.1|46
1627855290000|2021-08-01 22:01:30|14987|14985|14988.6|14986.6|14988.9|14986.9|14986.6|14984.6|48
1627855300000|2021-08-01 22:01:40|14988.7|14986.7|14989|14987|14989.4|14987.4|14987.7|14985.7|12
1627855310000|2021-08-01 22:01:50|14989.2|14987.2|14988.9|14986.9|14989.2|14987.2|14988.2|14986.2|11
1627855320000|2021-08-01 22:02:00|14989|14987|14989.7|14987.7|14989.9|14987.9|14989|14987|20
1627855330000|2021-08-01 22:02:10|14989.6|14987.6|14998.1|14996.1|15000.1|14998.1|14989.6|14987.6|244
1627855340000|2021-08-01 22:02:20|14998|14996|14998.9|14996.9|14999|14997|14996.4|14994.4|18
1627855350000|2021-08-01 22:02:30|14998.6|14996.6|14997.6|14995.6|15000.1|14998.1|14997.6|14995.6|32
1627855360000|2021-08-01 22:02:40|14997.5|14995.5|14996|14994|14997.5|14995.5|14995.6|14993.6|24
1627855370000|2021-08-01 22:02:50|14996.2|14994.2|14993.5|14991.5|14996.2|14994.2|14993|14991|59
1627855380000|2021-08-01 22:03:00|14993.2|14991.2|14994.2|14992.2|14994.4|14992.4|14993.1|14991.1|22
1627855390000|2021-08-01 22:03:10|14994.1|14992.1|14996|14994|14996.2|14994.2|14994|14992|22
1627855400000|2021-08-01 22:03:20|14995.6|14993.6|14997.1|14995.1|14997.4|14995.4|14995.6|14993.6|18
1627855410000|2021-08-01 22:03:30|14997|14995|14996.4|14994.4|14997.5|14995.5|14996.4|14994.4|15
1627855420000|2021-08-01 22:03:40|14996.2|14994.2|14996.1|14994.1|14996.2|14994.2|14994.2|14992.2|12
1627855430000|2021-08-01 22:03:50|14996|14994|14995.2|14993.2|14996.2|14994.2|14995.2|14993.2|3
1627855440000|2021-08-01 22:04:00|14995.1|14993.1|14995.2|14993.2|14995.2|14993.2|14994.5|14992.5|12
1627855450000|2021-08-01 22:04:10|14994.2|14992.2|14993.1|14991.1|14994.2|14992.2|14993.1|14991.1|11
1627855460000|2021-08-01 22:04:20|14993.4|14991.4|14993.1|14991.1|14994.6|14992.6|14993.1|14991.1|21
1627855470000|2021-08-01 22:04:30|14993.2|14991.2|14993|14991|14993.4|14991.4|14993|14991|3
1627855480000|2021-08-01 22:04:40|14992.6|14990.6|14994.4|14992.4|14994.4|14992.4|14992.6|14990.6|12
1627855490000|2021-08-01 22:04:50|14994.2|14992.2|14994.9|14992.9|14994.9|14992.9|14994.2|14992.2|11
1627855500000|2021-08-01 22:05:00|14994.7|14992.7|14995.2|14993.2|14995.5|14993.5|14994.5|14992.5|13
1627855510000|2021-08-01 22:05:10|14995.4|14993.4|14994|14992|14995.4|14993.4|14994|14992|7
1627855520000|2021-08-01 22:05:20|14993.9|14991.9|14994.2|14992.2|14994.5|14992.5|14993.5|14991.5|14
1627855530000|2021-08-01 22:05:30|14994.4|14992.4|14995.1|14993.1|14995.4|14993.4|14994.4|14992.4|2
1627855540000|2021-08-01 22:05:40|14995.2|14993.2|14995.7|14993.7|14996|14994|14995|14993|9
1627855550000|2021-08-01 22:05:50|14995.5|14993.5|14994.6|14992.6|14995.5|14993.5|14994.6|14992.6|2
1627855560000|2021-08-01 22:06:00|14994.5|14992.5|14993.7|14991.7|14994.7|14992.7|14993.4|14991.4|15
1627855570000|2021-08-01 22:06:10|14993.9|14991.9|14994.9|14992.9|14995.2|14993.2|14993.9|14991.9|5
1627855580000|2021-08-01 22:06:20|14994.5|14992.5|14994.9|14992.9|14994.9|14992.9|14994.5|14992.5|4
1627855590000|2021-08-01 22:06:30|14995|14993|14994.1|14992.1|14995.4|14993.4|14994.1|14992.1|15
1627855600000|2021-08-01 22:06:40|14994.6|14992.6|14994.4|14992.4|14994.6|14992.6|14994.2|14992.2|3
1627855610000|2021-08-01 22:06:50|14994.2|14992.2|14994.9|14992.9|14994.9|14992.9|14994.1|14992.1|8
1627855620000|2021-08-01 22:07:00|14995|14993|14995.1|14993.1|14995.6|14993.6|14995|14993|8
1627855630000|2021-08-01 22:07:10|14995.2|14993.2|14995.6|14993.6|14995.7|14993.7|14995|14993|7
1627855650000|2021-08-01 22:07:30|14995.5|14993.5|14995.5|14993.5|14995.5|14993.5|14995.5|14993.5|3
1627855660000|2021-08-01 22:07:40|14995.2|14993.2|14995.1|14993.1|14995.2|14993.2|14994.5|14992.5|13
1627855670000|2021-08-01 22:07:50|14995|14993|14995.2|14993.2|14995.2|14993.2|14995|14993|1
1627855680000|2021-08-01 22:08:00|14995.1|14993.1|14995.2|14993.2|14995.4|14993.4|14995.1|14993.1|0
1627855690000|2021-08-01 22:08:10|14995.4|14993.4|14996.2|14994.2|14996.2|14994.2|14995.2|14993.2|6
1627855700000|2021-08-01 22:08:20|14996.1|14994.1|14997.1|14995.1|14997.1|14995.1|14996.1|14994.1|19
1627855710000|2021-08-01 22:08:30|14997.4|14995.4|14997.4|14995.4|14997.4|14995.4|14997.2|14995.2|3
1627855720000|2021-08-01 22:08:40|14997.7|14995.7|14998.9|14996.9|14998.9|14996.9|14997.6|14995.6|22
1627855730000|2021-08-01 22:08:50|14999|14997|14999.9|14997.9|14999.9|14997.9|14998.1|14996.1|32
1627855740000|2021-08-01 22:09:00|14999.7|14997.7|14999|14997|14999.9|14997.9|14999|14997|8
1627855750000|2021-08-01 22:09:10|14999.1|14997.1|15000.5|14998.5|15000.5|14998.5|14999.1|14997.1|12
1627855760000|2021-08-01 22:09:20|15000.6|14998.6|15000.6|14998.6|15001|14999|15000.5|14998.5|34
1627855770000|2021-08-01 22:09:30|15000.9|14998.9|15000.6|14998.6|15000.9|14998.9|15000|14998|24
1627855780000|2021-08-01 22:09:40|15000.5|14998.5|15001.4|14999.4|15001.4|14999.4|15000|14998|21
1627855790000|2021-08-01 22:09:50|15001.5|14999.5|15001.5|14999.5|15001.7|14999.7|15001.4|14999.4|9
1627855800000|2021-08-01 22:10:00|15001.1|14999.1|15002.2|15000.2|15002.5|15000.5|15001|14999|17
1627855810000|2021-08-01 22:10:10|15002.4|15000.4|15003.4|15001.4|15003.4|15001.4|15002.2|15000.2|37
1627855820000|2021-08-01 22:10:20|15003.5|15001.5|15004.5|15002.5|15004.5|15002.5|15003.4|15001.4|88
1627855830000|2021-08-01 22:10:30|15004.2|15002.2|15002.9|15000.9|15004.2|15002.2|15002.2|15000.2|30
1627855840000|2021-08-01 22:10:40|15002.6|15000.6|15003|15001|15003.1|15001.1|15002.6|15000.6|7
1627855850000|2021-08-01 22:10:50|15003.6|15001.6|15003.5|15001.5|15004.5|15002.5|15003.2|15001.2|22
1627855860000|2021-08-01 22:11:00|15003.2|15001.2|15002.7|15000.7|15003.4|15001.4|15002.1|15000.1|20
1627855870000|2021-08-01 22:11:10|15002.6|15000.6|15002.6|15000.6|15003.6|15001.6|15002.4|15000.4|16
1627855880000|2021-08-01 22:11:20|15002.4|15000.4|15002.1|15000.1|15002.6|15000.6|15002.1|15000.1|2
1627855890000|2021-08-01 22:11:30|15002|15000|15002|15000|15002.2|15000.2|15001.9|14999.9|7
1627855900000|2021-08-01 22:11:40|15001.9|14999.9|15001.9|14999.9|15002.4|15000.4|15001.9|14999.9|3
1627855910000|2021-08-01 22:11:50|15001.7|14999.7|15001.4|14999.4|15001.9|14999.9|15001.1|14999.1|8
1627855920000|2021-08-01 22:12:00|15000.9|14998.9|15000|14998|15001.4|14999.4|15000|14998|20
1627855930000|2021-08-01 22:12:10|15000.1|14998.1|14999.6|14997.6|15000.2|14998.2|14999.6|14997.6|8
1627855940000|2021-08-01 22:12:20|14999.7|14997.7|14999.7|14997.7|15000|14998|14999.4|14997.4|19
1627855950000|2021-08-01 22:12:30|14999.9|14997.9|14999.2|14997.2|14999.9|14997.9|14999.2|14997.2|3
1627855960000|2021-08-01 22:12:40|14999.1|14997.1|14999.1|14997.1|14999.2|14997.2|14999.1|14997.1|1
1627855970000|2021-08-01 22:12:50|14999|14997|15000.4|14998.4|15000.4|14998.4|14999|14997|13
1627855980000|2021-08-01 22:13:00|15000.1|14998.1|15000.4|14998.4|15001|14999|15000|14998|19
1627855990000|2021-08-01 22:13:10|15000.2|14998.2|15000.2|14998.2|15000.2|14998.2|15000.1|14998.1|2
1627856000000|2021-08-01 22:13:20|15000.1|14998.1|15000|14998|15000.2|14998.2|15000|14998|2
1627856020000|2021-08-01 22:13:40|14999.9|14997.9|14999.9|14997.9|14999.9|14997.9|14999.9|14997.9|1
1627856030000|2021-08-01 22:13:50|14999.7|14997.7|15000|14998|15000.1|14998.1|14999.5|14997.5|5
1627856040000|2021-08-01 22:14:00|14999.9|14997.9|14999.9|14997.9|14999.9|14997.9|14999.6|14997.6|1
1627856050000|2021-08-01 22:14:10|14999.7|14997.7|14999.6|14997.6|14999.9|14997.9|14999.6|14997.6|2
1627856060000|2021-08-01 22:14:20|14999.5|14997.5|14999.9|14997.9|15000.2|14998.2|14999.5|14997.5|0
1627856070000|2021-08-01 22:14:30|14999.7|14997.7|14999.9|14997.9|15000|14998|14999.6|14997.6|2
1627856080000|2021-08-01 22:14:40|14999.7|14997.7|15000.1|14998.1|15000.4|14998.4|14999.7|14997.7|7
1627856090000|2021-08-01 22:14:50|15000|14998|15000.1|14998.1|15000.4|14998.4|15000|14998|2
1627856100000|2021-08-01 22:15:00|15000.2|14998.2|15001.4|14999.4|15001.5|14999.5|15000.2|14998.2|8
1627856110000|2021-08-01 22:15:10|15001.6|14999.6|15000.9|14998.9|15001.7|14999.7|15000.9|14998.9|6
1627856120000|2021-08-01 22:15:20|15000.7|14998.7|15000.9|14998.9|15001.1|14999.1|15000.6|14998.6|6
1627856130000|2021-08-01 22:15:30|15000.7|14998.7|15000.9|14998.9|15000.9|14998.9|15000.6|14998.6|0
1627856140000|2021-08-01 22:15:40|15000.7|14998.7|15000.2|14998.2|15000.7|14998.7|15000.2|14998.2|1
1627856150000|2021-08-01 22:15:50|15000.4|14998.4|15000.2|14998.2|15000.4|14998.4|15000.2|14998.2|1
1627856160000|2021-08-01 22:16:00|14999.7|14997.7|14999.9|14997.9|14999.9|14997.9|14999.2|14997.2|18
1627856170000|2021-08-01 22:16:10|15000|14998|15000.2|14998.2|15000.4|14998.4|15000|14998|2
1627856180000|2021-08-01 22:16:20|15000.6|14998.6|15000.7|14998.7|15000.9|14998.9|15000.6|14998.6|8
1627856190000|2021-08-01 22:16:30|15000.9|14998.9|15000.7|14998.7|15000.9|14998.9|15000.7|14998.7|6
1627856200000|2021-08-01 22:16:40|15000.6|14998.6|15000.4|14998.4|15000.6|14998.6|15000.2|14998.2|9
1627856210000|2021-08-01 22:16:50|15000.5|14998.5|15001.5|14999.5|15001.6|14999.6|15000.1|14998.1|11
1627856220000|2021-08-01 22:17:00|15001.7|14999.7|15001.6|14999.6|15001.7|14999.7|15001.5|14999.5|4
1627856230000|2021-08-01 22:17:10|15001.5|14999.5|15000.9|14998.9|15001.6|14999.6|15000.7|14998.7|9
1627856240000|2021-08-01 22:17:20|15001|14999|15000.2|14998.2|15001|14999|14999.6|14997.6|19
1627856250000|2021-08-01 22:17:30|15000.1|14998.1|14999.9|14997.9|15000.4|14998.4|14999.6|14997.6|9
1627856260000|2021-08-01 22:17:40|15000|14998|14999.7|14997.7|15000|14998|14999.5|14997.5|10
1627856270000|2021-08-01 22:17:50|14999.9|14997.9|14999.9|14997.9|15000|14998|14999.5|14997.5|5
1627856280000|2021-08-01 22:18:00|14999.7|14997.7|14999.6|14997.6|14999.9|14997.9|14999.5|14997.5|4
1627856290000|2021-08-01 22:18:10|14999.7|14997.7|14999.9|14997.9|15000.1|14998.1|14999.6|14997.6|2
1627856300000|2021-08-01 22:18:20|15000|14998|15000.1|14998.1|15000.4|14998.4|14999.9|14997.9|1
1627856310000|2021-08-01 22:18:30|15000.2|14998.2|14999.2|14997.2|15000.2|14998.2|14999.2|14997.2|5
1627856320000|2021-08-01 22:18:40|14999.1|14997.1|14999.6|14997.6|14999.6|14997.6|14999.1|14997.1|3
1627856330000|2021-08-01 22:18:50|14999.5|14997.5|14999.4|14997.4|14999.5|14997.5|14999.1|14997.1|7
1627856340000|2021-08-01 22:19:00|14999.2|14997.2|14998.5|14996.5|14999.2|14997.2|14998.5|14996.5|12
1627856350000|2021-08-01 22:19:10|14998.4|14996.4|14998.2|14996.2|14998.7|14996.7|14998.1|14996.1|10
1627856360000|2021-08-01 22:19:20|14998.4|14996.4|14998.1|14996.1|14998.4|14996.4|14998|14996|7
1627856370000|2021-08-01 22:19:30|14998.2|14996.2|14999|14997|14999.1|14997.1|14998.2|14996.2|7
1627856380000|2021-08-01 22:19:40|14998.9|14996.9|14999.4|14997.4|14999.4|14997.4|14998.9|14996.9|3
1627856390000|2021-08-01 22:19:50|14999.5|14997.5|14999.5|14997.5|14999.6|14997.6|14999.5|14997.5|2
1627856400000|2021-08-01 22:20:00|14999.4|14997.4|14999.4|14997.4|14999.6|14997.6|14999.4|14997.4|6
1627856410000|2021-08-01 22:20:10|14999.2|14997.2|14999.9|14997.9|14999.9|14997.9|14998.9|14996.9|5
1627856420000|2021-08-01 22:20:20|15000.5|14998.5|15000.7|14998.7|15000.7|14998.7|15000.5|14998.5|11
1627856430000|2021-08-01 22:20:30|15000.6|14998.6|14999.6|14997.6|15000.9|14998.9|14999.5|14997.5|21
1627856440000|2021-08-01 22:20:40|14999.5|14997.5|14999.6|14997.6|14999.9|14997.9|14999.5|14997.5|2
1627856450000|2021-08-01 22:20:50|14999.4|14997.4|15002.2|15000.2|15002.4|15000.4|14999.4|14997.4|41
1627856460000|2021-08-01 22:21:00|15002.4|15000.4|15004.1|15002.1|15004.2|15002.2|15002.4|15000.4|32
1627856470000|2021-08-01 22:21:10|15004|15002|15005.1|15003.1|15005.5|15003.5|15003.9|15001.9|33
1627856480000|2021-08-01 22:21:20|15005.2|15003.2|15005.2|15003.2|15005.4|15003.4|15005|15003|15
1627856490000|2021-08-01 22:21:30|15005|15003|15005|15003|15005.2|15003.2|15005|15003|6
1627856500000|2021-08-01 22:21:40|15004.9|15002.9|15003.9|15001.9|15004.9|15002.9|15003.7|15001.7|12
1627856510000|2021-08-01 22:21:50|15003.7|15001.7|15003.1|15001.1|15004.1|15002.1|15003.1|15001.1|7
1627856520000|2021-08-01 22:22:00|15003.2|15001.2|15003.4|15001.4|15003.5|15001.5|15003.2|15001.2|5
1627856530000|2021-08-01 22:22:10|15003.5|15001.5|15003.9|15001.9|15003.9|15001.9|15003.5|15001.5|5
1627856540000|2021-08-01 22:22:20|15003.7|15001.7|15003.5|15001.5|15003.7|15001.7|15003.5|15001.5|3
1627856550000|2021-08-01 22:22:30|15003.4|15001.4|15004.7|15002.7|15004.7|15002.7|15003.4|15001.4|6
1627856560000|2021-08-01 22:22:40|15004.9|15002.9|15004.9|15002.9|15004.9|15002.9|15004.5|15002.5|9
1627856570000|2021-08-01 22:22:50|15005.2|15003.2|15004.6|15002.6|15005.2|15003.2|15004.2|15002.2|12
1627856580000|2021-08-01 22:23:00|15004.5|15002.5|15004.2|15002.2|15004.7|15002.7|15004.2|15002.2|7
1627856590000|2021-08-01 22:23:10|15004.6|15002.6|15004.5|15002.5|15005|15003|15004.2|15002.2|19
1627856600000|2021-08-01 22:23:20|15004.4|15002.4|15004.2|15002.2|15004.5|15002.5|15004.2|15002.2|0
1627856610000|2021-08-01 22:23:30|15004.1|15002.1|15003.4|15001.4|15004.1|15002.1|15003.4|15001.4|14
1627856620000|2021-08-01 22:23:40|15003.2|15001.2|15003.2|15001.2|15003.4|15001.4|15002.9|15000.9|5
1627856630000|2021-08-01 22:23:50|15004.1|15002.1|15004.1|15002.1|15004.1|15002.1|15004|15002|10
1627856640000|2021-08-01 22:24:00|15004|15002|15004.6|15002.6|15004.9|15002.9|15004|15002|3
1627856650000|2021-08-01 22:24:10|15004.7|15002.7|15004.7|15002.7|15005|15003|15004.6|15002.6|2
1627856660000|2021-08-01 22:24:20|15004.6|15002.6|15005.2|15003.2|15005.2|15003.2|15004.5|15002.5|6
1627856670000|2021-08-01 22:24:30|15005.1|15003.1|15005.2|15003.2|15005.2|15003.2|15005|15003|7
1627856680000|2021-08-01 22:24:40|15005.1|15003.1|15005.2|15003.2|15005.4|15003.4|15005.1|15003.1|7
1627856690000|2021-08-01 22:24:50|15005.1|15003.1|15004.7|15002.7|15005.1|15003.1|15004.7|15002.7|6
1627856700000|2021-08-01 22:25:00|15004.6|15002.6|15004.4|15002.4|15004.7|15002.7|15004.4|15002.4|6
1627856710000|2021-08-01 22:25:10|15004.5|15002.5|15004.2|15002.2|15004.5|15002.5|15004.1|15002.1|4
1627856720000|2021-08-01 22:25:20|15004.4|15002.4|15004.1|15002.1|15004.4|15002.4|15004.1|15002.1|1
1627856730000|2021-08-01 22:25:30|15004.2|15002.2|15004.2|15002.2|15004.4|15002.4|15004.2|15002.2|1
1627856740000|2021-08-01 22:25:40|15004.4|15002.4|15004.5|15002.5|15004.5|15002.5|15004.2|15002.2|3
1627856750000|2021-08-01 22:25:50|15004.6|15002.6|15004.6|15002.6|15004.7|15002.7|15004.5|15002.5|1
1627856760000|2021-08-01 22:26:00|15004.7|15002.7|15004|15002|15004.7|15002.7|15004|15002|15
1627856770000|2021-08-01 22:26:10|15003.9|15001.9|15003.5|15001.5|15003.9|15001.9|15003.5|15001.5|13
1627856780000|2021-08-01 22:26:20|15002.9|15000.9|15002.9|15000.9|15003.2|15001.2|15002.9|15000.9|10
1627856790000|2021-08-01 22:26:30|15002.7|15000.7|15002.9|15000.9|15003|15001|15002.7|15000.7|2
1627856800000|2021-08-01 22:26:40|15003|15001|15003|15001|15003|15001|15003|15001|5
1627856810000|2021-08-01 22:26:50|15002.9|15000.9|15003.4|15001.4|15003.4|15001.4|15002.6|15000.6|5
1627856820000|2021-08-01 22:27:00|15003.2|15001.2|15004.2|15002.2|15004.2|15002.2|15003.2|15001.2|0
1627856830000|2021-08-01 22:27:10|15004.1|15002.1|15003.6|15001.6|15004.5|15002.5|15003.6|15001.6|3
1627856840000|2021-08-01 22:27:20|15003.5|15001.5|15003.2|15001.2|15003.6|15001.6|15003.2|15001.2|0
1627856850000|2021-08-01 22:27:30|15003.1|15001.1|15003|15001|15003.2|15001.2|15003|15001|0
1627856860000|2021-08-01 22:27:40|15002.9|15000.9|15002.9|15000.9|15003|15001|15002.9|15000.9|3
1627856870000|2021-08-01 22:27:50|15002.7|15000.7|15002.6|15000.6|15002.7|15000.7|15002.5|15000.5|3
1627856880000|2021-08-01 22:28:00|15002.5|15000.5|15002.4|15000.4|15002.6|15000.6|15002.2|15000.2|7
1627856890000|2021-08-01 22:28:10|15002.2|15000.2|15003|15001|15003|15001|15002.2|15000.2|5
1627856900000|2021-08-01 22:28:20|15002.5|15000.5|15002.5|15000.5|15002.9|15000.9|15002.5|15000.5|3
1627856910000|2021-08-01 22:28:30|15002.6|15000.6|15002.5|15000.5|15002.6|15000.6|15002.5|15000.5|0
1627856920000|2021-08-01 22:28:40|15002.1|15000.1|15002.5|15000.5|15002.6|15000.6|15002.1|15000.1|7
1627856930000|2021-08-01 22:28:50|15002.6|15000.6|15003|15001|15003.4|15001.4|15002.5|15000.5|5
1627856940000|2021-08-01 22:29:00|15002.9|15000.9|15003|15001|15003|15001|15002.6|15000.6|3
1627856950000|2021-08-01 22:29:10|15003.4|15001.4|15003.4|15001.4|15003.4|15001.4|15003.2|15001.2|3
1627856960000|2021-08-01 22:29:20|15003.5|15001.5|15003.9|15001.9|15004|15002|15003.5|15001.5|3
1627856970000|2021-08-01 22:29:30|15004|15002|15004|15002|15004.1|15002.1|15003.9|15001.9|3
1627856980000|2021-08-01 22:29:40|15004.1|15002.1|15003.6|15001.6|15004.1|15002.1|15003.6|15001.6|3
1627856990000|2021-08-01 22:29:50|15003.5|15001.5|15003.5|15001.5|15003.5|15001.5|15003.5|15001.5|0
1627857000000|2021-08-01 22:30:00|15003.6|15001.6|15003.9|15001.9|15004.1|15002.1|15003.2|15001.2|24
1627857010000|2021-08-01 22:30:10|15004|15002|15004|15002|15004|15002|15004|15002|0
1627857020000|2021-08-01 22:30:20|15004.4|15002.4|15004.7|15002.7|15004.7|15002.7|15004.4|15002.4|10
1627857030000|2021-08-01 22:30:30|15004.9|15002.9|15004.5|15002.5|15004.9|15002.9|15004.5|15002.5|1
1627857040000|2021-08-01 22:30:40|15004.1|15002.1|15005|15003|15005.1|15003.1|15004|15002|8
1627857050000|2021-08-01 22:30:50|15004.9|15002.9|15004.1|15002.1|15005|15003|15004.1|15002.1|2
1627857060000|2021-08-01 22:31:00|15004.2|15002.2|15004.5|15002.5|15004.5|15002.5|15004.2|15002.2|2
1627857070000|2021-08-01 22:31:10|15004.6|15002.6|15003.6|15001.6|15004.6|15002.6|15003.6|15001.6|2
1627857080000|2021-08-01 22:31:20|15003.7|15001.7|15004.1|15002.1|15004.1|15002.1|15003.6|15001.6|2
1627857090000|2021-08-01 22:31:30|15004.2|15002.2|15005|15003|15005|15003|15004.2|15002.2|4
1627857100000|2021-08-01 22:31:40|15004.9|15002.9|15004|15002|15004.9|15002.9|15003.9|15001.9|7
1627857110000|2021-08-01 22:31:50|15004.1|15002.1|15004.9|15002.9|15004.9|15002.9|15004|15002|2
1627857120000|2021-08-01 22:32:00|15004.7|15002.7|15006.2|15004.2|15006.2|15004.2|15004.6|15002.6|53
1627857130000|2021-08-01 22:32:10|15006.1|15004.1|15005.7|15003.7|15006.1|15004.1|15005.6|15003.6|6
1627857140000|2021-08-01 22:32:20|15005.6|15003.6|15005.9|15003.9|15005.9|15003.9|15005.6|15003.6|4
1627857150000|2021-08-01 22:32:30|15005.6|15003.6|15005.6|15003.6|15005.6|15003.6|15005.6|15003.6|0
1627857160000|2021-08-01 22:32:40|15005.7|15003.7|15005.2|15003.2|15005.7|15003.7|15005.2|15003.2|7
1627857170000|2021-08-01 22:32:50|15005.4|15003.4|15005.6|15003.6|15005.6|15003.6|15005.2|15003.2|9
1627857180000|2021-08-01 22:33:00|15005.7|15003.7|15004.9|15002.9|15005.7|15003.7|15004.6|15002.6|16
1627857190000|2021-08-01 22:33:10|15004.7|15002.7|15005.4|15003.4|15005.4|15003.4|15004.7|15002.7|5
1627857200000|2021-08-01 22:33:20|15005.2|15003.2|15006.5|15004.5|15007|15005|15005|15003|38
1627857210000|2021-08-01 22:33:30|15006.9|15004.9|15007.2|15005.2|15007.5|15005.5|15006.5|15004.5|13
1627857220000|2021-08-01 22:33:40|15007.4|15005.4|15007.4|15005.4|15007.6|15005.6|15007.4|15005.4|9
1627857230000|2021-08-01 22:33:50|15007.5|15005.5|15007.1|15005.1|15007.5|15005.5|15007|15005|6
1627857240000|2021-08-01 22:34:00|15007|15005|15006.4|15004.4|15007.2|15005.2|15006.2|15004.2|11
1627857250000|2021-08-01 22:34:10|15006.2|15004.2|15006.1|15004.1|15006.4|15004.4|15005.9|15003.9|3
1627857260000|2021-08-01 22:34:20|15006|15004|15005.5|15003.5|15006.1|15004.1|15005.5|15003.5|6
1627857270000|2021-08-01 22:34:30|15005.4|15003.4|15005.4|15003.4|15005.5|15003.5|15005.1|15003.1|8
1627857280000|2021-08-01 22:34:40|15005.2|15003.2|15005.7|15003.7|15005.9|15003.9|15005.2|15003.2|3
1627857290000|2021-08-01 22:34:50|15005.9|15003.9|15006.1|15004.1|15006.1|15004.1|15005.4|15003.4|7
1627857300000|2021-08-01 22:35:00|15006|15004|15005.1|15003.1|15006|15004|15004.9|15002.9|7
1627857310000|2021-08-01 22:35:10|15005.2|15003.2|15004.1|15002.1|15005.4|15003.4|15004|15002|32
1627857320000|2021-08-01 22:35:20|15004|15002|15004.5|15002.5|15004.5|15002.5|15003.6|15001.6|6
1627857330000|2021-08-01 22:35:30|15004.2|15002.2|15004.2|15002.2|15004.2|15002.2|15003.9|15001.9|4
1627857340000|2021-08-01 22:35:40|15004.1|15002.1|15004.1|15002.1|15004.1|15002.1|15003.9|15001.9|3
1627857350000|2021-08-01 22:35:50|15004.2|15002.2|15004|15002|15004.4|15002.4|15004|15002|1
1627857360000|2021-08-01 22:36:00|15004.1|15002.1|15004.1|15002.1|15004.2|15002.2|15003.7|15001.7|10
1627857370000|2021-08-01 22:36:10|15004|15002|15004|15002|15004.1|15002.1|15003.9|15001.9|2
1627857380000|2021-08-01 22:36:20|15004.1|15002.1|15004.5|15002.5|15004.5|15002.5|15004.1|15002.1|4
1627857390000|2021-08-01 22:36:30|15005.2|15003.2|15005.2|15003.2|15005.4|15003.4|15005.1|15003.1|8
1627857400000|2021-08-01 22:36:40|15005.4|15003.4|15005.5|15003.5|15005.5|15003.5|15005.4|15003.4|1
1627857410000|2021-08-01 22:36:50|15005.4|15003.4|15006.9|15004.9|15006.9|15004.9|15005.4|15003.4|9
1627857420000|2021-08-01 22:37:00|15006.7|15004.7|15007.1|15005.1|15007.2|15005.2|15006.7|15004.7|8
1627857430000|2021-08-01 22:37:10|15007|15005|15007.6|15005.6|15007.9|15005.9|15006.9|15004.9|21
1627857440000|2021-08-01 22:37:20|15007.7|15005.7|15008.4|15006.4|15009.7|15007.7|15007.7|15005.7|58
1627857450000|2021-08-01 22:37:30|15008.5|15006.5|15009.6|15007.6|15011.4|15009.4|15008.4|15006.4|120
1627857460000|2021-08-01 22:37:40|15010.1|15008.1|15009.5|15007.5|15010.5|15008.5|15009.1|15007.1|27
1627857470000|2021-08-01 22:37:50|15009.4|15007.4|15010.5|15008.5|15011.4|15009.4|15009.2|15007.2|36
1627857480000|2021-08-01 22:38:00|15010.4|15008.4|15010.9|15008.9|15011.1|15009.1|15009.7|15007.7|21
1627857490000|2021-08-01 22:38:10|15010.7|15008.7|15010.6|15008.6|15011.2|15009.2|15010.4|15008.4|20
1627857500000|2021-08-01 22:38:20|15010.7|15008.7|15011|15009|15011|15009|15010.2|15008.2|24
1627857510000|2021-08-01 22:38:30|15011.2|15009.2|15011.7|15009.7|15012.1|15010.1|15011.1|15009.1|15
1627857520000|2021-08-01 22:38:40|15011.9|15009.9|15010.2|15008.2|15012|15010|15010.2|15008.2|26
1627857530000|2021-08-01 22:38:50|15010.4|15008.4|15010.4|15008.4|15010.6|15008.6|15009.5|15007.5|21
1627857540000|2021-08-01 22:39:00|15010.2|15008.2|15010.5|15008.5|15010.5|15008.5|15010|15008|18
1627857550000|2021-08-01 22:39:10|15010.6|15008.6|15010.9|15008.9|15011|15009|15010.6|15008.6|4
1627857560000|2021-08-01 22:39:20|15011|15009|15014.5|15012.5|15014.6|15012.6|15010.6|15008.6|91
1627857570000|2021-08-01 22:39:30|15014.6|15012.6|15014.9|15012.9|15015|15013|15013.1|15011.1|29
1627857580000|2021-08-01 22:39:40|15015.1|15013.1|15017.7|15015.7|15018.6|15016.6|15015.1|15013.1|122
1627857590000|2021-08-01 22:39:50|15017.6|15015.6|15017.7|15015.7|15017.7|15015.7|15017.1|15015.1|26
1627857600000|2021-08-01 22:40:00|15017.9|15015.9|15019.1|15017.1|15019.2|15017.2|15016.6|15014.6|59
1627857610000|2021-08-01 22:40:10|15019|15017|15017.1|15015.1|15019.2|15017.2|15016.9|15014.9|13
1627857620000|2021-08-01 22:40:20|15017|15015|15016.4|15014.4|15017.1|15015.1|15016|15014|44
1627857630000|2021-08-01 22:40:30|15016.2|15014.2|15015.5|15013.5|15016.4|15014.4|15015.5|15013.5|13
1627857640000|2021-08-01 22:40:40|15015.4|15013.4|15015.9|15013.9|15016.1|15014.1|15015.4|15013.4|15
1627857650000|2021-08-01 22:40:50|15016.4|15014.4|15015.9|15013.9|15016.4|15014.4|15015.5|15013.5|28
1627857660000|2021-08-01 22:41:00|15016|15014|15016|15014|15016|15014|15015.6|15013.6|7
1627857670000|2021-08-01 22:41:10|15016.1|15014.1|15016.2|15014.2|15016.2|15014.2|15015.9|15013.9|4
1627857680000|2021-08-01 22:41:20|15016.1|15014.1|15017.7|15015.7|15018|15016|15016.1|15014.1|25
1627857690000|2021-08-01 22:41:30|15017.9|15015.9|15018.2|15016.2|15018.2|15016.2|15017.5|15015.5|6
1627857700000|2021-08-01 22:41:40|15018.4|15016.4|15017.5|15015.5|15018.5|15016.5|15017.2|15015.2|27
1627857710000|2021-08-01 22:41:50|15018|15016|15018.4|15016.4|15018.5|15016.5|15017.9|15015.9|21
1627857720000|2021-08-01 22:42:00|15018.5|15016.5|15019.1|15017.1|15019.2|15017.2|15018.5|15016.5|4
1627857730000|2021-08-01 22:42:10|15019.2|15017.2|15016.7|15014.7|15019.5|15017.5|15016.5|15014.5|68
1627857740000|2021-08-01 22:42:20|15016.9|15014.9|15017.9|15015.9|15019.1|15017.1|15016.5|15014.5|26
1627857750000|2021-08-01 22:42:30|15017.7|15015.7|15017.4|15015.4|15017.9|15015.9|15017.4|15015.4|5
1627857760000|2021-08-01 22:42:40|15017.2|15015.2|15017.9|15015.9|15018|15016|15017.1|15015.1|28
1627857770000|2021-08-01 22:42:50|15017.7|15015.7|15017.2|15015.2|15018|15016|15017.2|15015.2|6
1627857780000|2021-08-01 22:43:00|15017.4|15015.4|15016.6|15014.6|15017.4|15015.4|15016.6|15014.6|7
1627857790000|2021-08-01 22:43:10|15016.5|15014.5|15016.5|15014.5|15016.9|15014.9|15016.4|15014.4|7
1627857800000|2021-08-01 22:43:20|15016.2|15014.2|15015.9|15013.9|15016.4|15014.4|15015.7|15013.7|50
1627857810000|2021-08-01 22:43:30|15016|15014|15016.2|15014.2|15016.2|15014.2|15015.6|15013.6|31
1627857820000|2021-08-01 22:43:40|15016.1|15014.1|15016.2|15014.2|15016.4|15014.4|15016.1|15014.1|3
1627857830000|2021-08-01 22:43:50|15016.1|15014.1|15016|15014|15016.2|15014.2|15016|15014|13
1627857840000|2021-08-01 22:44:00|15016.1|15014.1|15015.9|15013.9|15016.1|15014.1|15015.9|15013.9|1
1627857850000|2021-08-01 22:44:10|15015.7|15013.7|15016|15014|15016|15014|15015.6|15013.6|6
1627857860000|2021-08-01 22:44:20|15015.9|15013.9|15016.6|15014.6|15016.9|15014.9|15015.9|15013.9|16
1627857870000|2021-08-01 22:44:30|15016.5|15014.5|15016.9|15014.9|15016.9|15014.9|15016.4|15014.4|2
1627857880000|2021-08-01 22:44:40|15016.7|15014.7|15016.9|15014.9|15017.1|15015.1|15016.7|15014.7|7
1627857890000|2021-08-01 22:44:50|15017|15015|15016.9|15014.9|15017|15015|15016.9|15014.9|4
1627857900000|2021-08-01 22:45:00|15016.4|15014.4|15015.9|15013.9|15018.1|15016.1|15015.7|15013.7|22
1627857910000|2021-08-01 22:45:10|15015.7|15013.7|15015.4|15013.4|15015.9|15013.9|15015.4|15013.4|7
1627857920000|2021-08-01 22:45:20|15015.2|15013.2|15014|15012|15015.5|15013.5|15013.9|15011.9|48
1627857930000|2021-08-01 22:45:30|15013.6|15011.6|15013.5|15011.5|15013.9|15011.9|15013.5|15011.5|9
1627857940000|2021-08-01 22:45:40|15013.6|15011.6|15013.6|15011.6|15014|15012|15012.9|15010.9|31
1627857950000|2021-08-01 22:45:50|15013.9|15011.9|15013.5|15011.5|15014.2|15012.2|15013.5|15011.5|5
1627857960000|2021-08-01 22:46:00|15013.6|15011.6|15013.1|15011.1|15013.6|15011.6|15013|15011|0
1627857970000|2021-08-01 22:46:10|15013.2|15011.2|15013.1|15011.1|15013.4|15011.4|15012.5|15010.5|4
1627857980000|2021-08-01 22:46:20|15013|15011|15013.4|15011.4|15013.7|15011.7|15012.7|15010.7|29
1627857990000|2021-08-01 22:46:30|15013.2|15011.2|15014|15012|15014|15012|15012.9|15010.9|9
1627858000000|2021-08-01 22:46:40|15013.9|15011.9|15015.1|15013.1|15015.2|15013.2|15013.9|15011.9|60
1627858010000|2021-08-01 22:46:50|15015.2|15013.2|15015.2|15013.2|15015.2|15013.2|15015.2|15013.2|3
1627858020000|2021-08-01 22:47:00|15015.4|15013.4|15016|15014|15016|15014|15015.1|15013.1|4
1627858030000|2021-08-01 22:47:10|15015.9|15013.9|15016|15014|15016.2|15014.2|15015.7|15013.7|5
1627858050000|2021-08-01 22:47:30|15016.1|15014.1|15015.6|15013.6|15016.1|15014.1|15015.5|15013.5|4
1627858060000|2021-08-01 22:47:40|15015.9|15013.9|15016.2|15014.2|15016.2|15014.2|15015.6|15013.6|8
1627858070000|2021-08-01 22:47:50|15016.1|15014.1|15016.1|15014.1|15016.4|15014.4|15016|15014|2
1627858080000|2021-08-01 22:48:00|15016.2|15014.2|15016.1|15014.1|15016.2|15014.2|15016.1|15014.1|2
1627858090000|2021-08-01 22:48:10|15016|15014|15016.1|15014.1|15016.5|15014.5|15015.5|15013.5|15
1627858100000|2021-08-01 22:48:20|15015.9|15013.9|15016.1|15014.1|15016.4|15014.4|15015.6|15013.6|2
1627858110000|2021-08-01 22:48:30|15016|15014|15015.1|15013.1|15016|15014|15015.1|15013.1|7
1627858120000|2021-08-01 22:48:40|15015|15013|15015.7|15013.7|15015.7|15013.7|15014.6|15012.6|19
1627858130000|2021-08-01 22:48:50|15015.9|15013.9|15015.5|15013.5|15015.9|15013.9|15015.5|15013.5|1
1627858140000|2021-08-01 22:49:00|15015.6|15013.6|15015.6|15013.6|15015.7|15013.7|15015.1|15013.1|10
1627858150000|2021-08-01 22:49:10|15015.7|15013.7|15015.9|15013.9|15015.9|15013.9|15015.6|15013.6|4
1627858160000|2021-08-01 22:49:20|15015.5|15013.5|15015.5|15013.5|15015.5|15013.5|15015.5|15013.5|1
1627858170000|2021-08-01 22:49:30|15015.6|15013.6|15015.1|15013.1|15015.6|15013.6|15015.1|15013.1|4
1627858180000|2021-08-01 22:49:40|15015.2|15013.2|15015.1|15013.1|15015.2|15013.2|15015.1|15013.1|1
1627858190000|2021-08-01 22:49:50|15015|15013|15015|15013|15015|15013|15014.7|15012.7|2
1627858200000|2021-08-01 22:50:00|15014.6|15012.6|15015.1|15013.1|15015.1|15013.1|15014.6|15012.6|3
1627858210000|2021-08-01 22:50:10|15015|15013|15015|15013|15015.1|15013.1|15015|15013|1
1627858230000|2021-08-01 22:50:30|15015.7|15013.7|15014.2|15012.2|15015.7|15013.7|15014.2|15012.2|15
1627858240000|2021-08-01 22:50:40|15014.1|15012.1|15014|15012|15014.1|15012.1|15013.9|15011.9|3
1627858250000|2021-08-01 22:50:50|15014.1|15012.1|15014|15012|15014.1|15012.1|15013.7|15011.7|3
1627858260000|2021-08-01 22:51:00|15014.4|15012.4|15014.6|15012.6|15015.4|15013.4|15014.4|15012.4|12
1627858270000|2021-08-01 22:51:10|15014.4|15012.4|15014.4|15012.4|15015|15013|15014.4|15012.4|5
1627858280000|2021-08-01 22:51:20|15014.2|15012.2|15014.6|15012.6|15014.9|15012.9|15014.2|15012.2|6
1627858290000|2021-08-01 22:51:30|15014.5|15012.5|15014.6|15012.6|15014.9|15012.9|15014.4|15012.4|3
1627858300000|2021-08-01 22:51:40|15014.5|15012.5|15014.9|15012.9|15014.9|15012.9|15014.4|15012.4|5
1627858310000|2021-08-01 22:51:50|15015.1|15013.1|15014.6|15012.6|15015.1|15013.1|15014.6|15012.6|8
1627858320000|2021-08-01 22:52:00|15014.5|15012.5|15014.6|15012.6|15014.6|15012.6|15014.4|15012.4|0
1627858330000|2021-08-01 22:52:10|15015.2|15013.2|15015.1|15013.1|15015.2|15013.2|15015|15013|7
1627858340000|2021-08-01 22:52:20|15015.2|15013.2|15015.4|15013.4|15015.5|15013.5|15015.1|15013.1|0
1627858350000|2021-08-01 22:52:30|15015.2|15013.2|15014.4|15012.4|15015.2|15013.2|15014.2|15012.2|1
1627858360000|2021-08-01 22:52:40|15014.5|15012.5|15014.7|15012.7|15014.9|15012.9|15014.4|15012.4|0
1627858370000|2021-08-01 22:52:50|15014.6|15012.6|15014.4|15012.4|15014.6|15012.6|15014.2|15012.2|0
1627858380000|2021-08-01 22:53:00|15014.2|15012.2|15014.2|15012.2|15014.4|15012.4|15014.2|15012.2|2
1627858390000|2021-08-01 22:53:10|15014.1|15012.1|15013.9|15011.9|15014.1|15012.1|15013.9|15011.9|2
1627858400000|2021-08-01 22:53:20|15013.7|15011.7|15013.6|15011.6|15013.9|15011.9|15013.6|15011.6|0
1627858410000|2021-08-01 22:53:30|15013.9|15011.9|15013.9|15011.9|15014|15012|15013.9|15011.9|4
1627858420000|2021-08-01 22:53:40|15013.7|15011.7|15013.5|15011.5|15013.7|15011.7|15013.5|15011.5|2
1627858430000|2021-08-01 22:53:50|15013.1|15011.1|15013.1|15011.1|15013.2|15011.2|15013.1|15011.1|7
1627858440000|2021-08-01 22:54:00|15013|15011|15012.6|15010.6|15013|15011|15012.6|15010.6|15
1627858450000|2021-08-01 22:54:10|15012.7|15010.7|15013.4|15011.4|15013.5|15011.5|15012.7|15010.7|4
1627858460000|2021-08-01 22:54:20|15013.2|15011.2|15013.4|15011.4|15013.4|15011.4|15013.2|15011.2|0
1627858470000|2021-08-01 22:54:30|15013.2|15011.2|15013.5|15011.5|15013.5|15011.5|15013.2|15011.2|0
1627858480000|2021-08-01 22:54:40|||||||||1
1627858490000|2021-08-01 22:54:50|15013.4|15011.4|15013.6|15011.6|15013.7|15011.7|15013.1|15011.1|11
1627858500000|2021-08-01 22:55:00|15013.5|15011.5|15013.5|15011.5|15013.5|15011.5|15013.5|15011.5|0
1627858510000|2021-08-01 22:55:10|15013.4|15011.4|15014|15012|15014|15012|15013.4|15011.4|1
1627858520000|2021-08-01 22:55:20|15014.6|15012.6|15014.6|15012.6|15014.6|15012.6|15014.6|15012.6|2
1627858530000|2021-08-01 22:55:30|15014.7|15012.7|15014.5|15012.5|15015.1|15013.1|15014.2|15012.2|8
1627858540000|2021-08-01 22:55:40|15014.7|15012.7|15015.1|15013.1|15015.1|15013.1|15014.4|15012.4|10
1627858550000|2021-08-01 22:55:50|15015.5|15013.5|15015.1|15013.1|15015.5|15013.5|15015.1|15013.1|7
1627858560000|2021-08-01 22:56:00|15015.2|15013.2|15015.1|15013.1|15015.6|15013.6|15015.1|15013.1|2
1627858570000|2021-08-01 22:56:10|15015.2|15013.2|15015.6|15013.6|15015.6|15013.6|15015.1|15013.1|14
1627858580000|2021-08-01 22:56:20|15015.5|15013.5|15015.6|15013.6|15015.6|15013.6|15015.2|15013.2|6
1627858590000|2021-08-01 22:56:30|15015.5|15013.5|15016|15014|15016.1|15014.1|15015.5|15013.5|6
1627858600000|2021-08-01 22:56:40|15016.1|15014.1|15016.7|15014.7|15016.7|15014.7|15016.1|15014.1|12
1627858610000|2021-08-01 22:56:50|15016.6|15014.6|15016.1|15014.1|15016.6|15014.6|15016|15014|3
1627858620000|2021-08-01 22:57:00|15016|15014|15016|15014|15016|15014|15016|15014|1
1627858630000|2021-08-01 22:57:10|15015.7|15013.7|15015.7|15013.7|15015.9|15013.9|15015.7|15013.7|8
1627858640000|2021-08-01 22:57:20|15015.9|15013.9|15015.7|15013.7|15015.9|15013.9|15015.4|15013.4|0
1627858650000|2021-08-01 22:57:30|15015.9|15013.9|15015.2|15013.2|15015.9|15013.9|15015.2|15013.2|13
1627858660000|2021-08-01 22:57:40|15015.4|15013.4|15015.2|15013.2|15015.5|15013.5|15015.2|15013.2|2
1627858670000|2021-08-01 22:57:50|15015.4|15013.4|15015.7|15013.7|15015.7|15013.7|15015.4|15013.4|26
1627858680000|2021-08-01 22:58:00|15015.6|15013.6|15015.2|15013.2|15015.6|15013.6|15015.1|15013.1|5
1627858690000|2021-08-01 22:58:10|15015.4|15013.4|15015.2|15013.2|15015.4|15013.4|15015.2|15013.2|0
1627858700000|2021-08-01 22:58:20|15014.9|15012.9|15016|15014|15016.2|15014.2|15014.6|15012.6|12
1627858710000|2021-08-01 22:58:30|15016.1|15014.1|15016|15014|15016.1|15014.1|15016|15014|0
1627858720000|2021-08-01 22:58:40|15016.1|15014.1|15016.1|15014.1|15016.1|15014.1|15016.1|15014.1|0
1627858730000|2021-08-01 22:58:50|15016|15014|15015.7|15013.7|15016|15014|15015.6|15013.6|4
1627858740000|2021-08-01 22:59:00|15015.6|15013.6|15015|15013|15015.6|15013.6|15014.9|15012.9|1
1627858750000|2021-08-01 22:59:10|15015.1|15013.1|15015.4|15013.4|15015.4|15013.4|15015.1|15013.1|2
1627858760000|2021-08-01 22:59:20|15015.7|15013.7|15015.9|15013.9|15015.9|15013.9|15015.2|15013.2|5
1627858780000|2021-08-01 22:59:40|15016|15014|15016|15014|15016.1|15014.1|15015.9|15013.9|0
1627858790000|2021-08-01 22:59:50|15015.9|15013.9|15015.6|15013.6|15015.9|15013.9|15015.5|15013.5|2
1627858800000|2021-08-01 23:00:00|15015.7|15013.7|15017.7|15015.7|15017.7|15015.7|15015.7|15013.7|37
1627858810000|2021-08-01 23:00:10|15018|15016|15018.1|15016.1|15018.2|15016.2|15017.5|15015.5|15
1627858820000|2021-08-01 23:00:20|15018|15016|15018.4|15016.4|15018.4|15016.4|15017.9|15015.9|5
1627858830000|2021-08-01 23:00:30|15018.6|15016.6|15018.4|15016.4|15018.6|15016.6|15018.4|15016.4|3
1627858840000|2021-08-01 23:00:40|15018.6|15016.6|15018.2|15016.2|15018.6|15016.6|15018.2|15016.2|6
1627858850000|2021-08-01 23:00:50|15018.4|15016.4|15018.1|15016.1|15018.4|15016.4|15017.6|15015.6|9
1627858860000|2021-08-01 23:01:00|15018|15016|15018.5|15016.5|15018.5|15016.5|15017.9|15015.9|1
1627858870000|2021-08-01 23:01:10|15018.4|15016.4|15018.1|15016.1|15018.4|15016.4|15017.9|15015.9|4
1627858880000|2021-08-01 23:01:20|15018.2|15016.2|15017.6|15015.6|15018.2|15016.2|15017.6|15015.6|5
1627858890000|2021-08-01 23:01:30|15017.5|15015.5|15016.6|15014.6|15017.5|15015.5|15016.6|15014.6|2
1627858900000|2021-08-01 23:01:40|15016.7|15014.7|15015.7|15013.7|15016.7|15014.7|15015.6|15013.6|19
1627858910000|2021-08-01 23:01:50|15015.9|15013.9|15015.9|15013.9|15016.2|15014.2|15015.5|15013.5|17
1627858920000|2021-08-01 23:02:00|15016.2|15014.2|15016.1|15014.1|15016.6|15014.6|15016|15014|4
1627858930000|2021-08-01 23:02:10|15015.9|15013.9|15015.9|15013.9|15015.9|15013.9|15015.6|15013.6|1
1627858940000|2021-08-01 23:02:20|15015.7|15013.7|15015.5|15013.5|15015.7|15013.7|15015.4|15013.4|1
1627858950000|2021-08-01 23:02:30|15015.6|15013.6|15015.6|15013.6|15015.7|15013.7|15015.4|15013.4|6
1627858960000|2021-08-01 23:02:40|15015.7|15013.7|15016.2|15014.2|15016.4|15014.4|15015.7|15013.7|3
1627858970000|2021-08-01 23:02:50|15016.1|15014.1|15016.1|15014.1|15016.4|15014.4|15016|15014|9
1627858980000|2021-08-01 23:03:00|15016.2|15014.2|15016.6|15014.6|15016.6|15014.6|15016.1|15014.1|1
1627858990000|2021-08-01 23:03:10|15016.5|15014.5|15016.2|15014.2|15016.6|15014.6|15016.1|15014.1|3
1627859000000|2021-08-01 23:03:20|15016.4|15014.4|15016.4|15014.4|15016.4|15014.4|15016.2|15014.2|0
1627859020000|2021-08-01 23:03:40|15016.2|15014.2|15016.4|15014.4|15016.4|15014.4|15016.2|15014.2|0
1627859030000|2021-08-01 23:03:50|15016.2|15014.2|15016.4|15014.4|15016.4|15014.4|15016.2|15014.2|0
1627859040000|2021-08-01 23:04:00|15016.2|15014.2|15015.6|15013.6|15016.2|15014.2|15015.6|15013.6|5
1627859050000|2021-08-01 23:04:10|15015.5|15013.5|15015.7|15013.7|15015.7|15013.7|15015.4|15013.4|2
1627859060000|2021-08-01 23:04:20|15015.5|15013.5|15016.4|15014.4|15016.4|15014.4|15015.4|15013.4|5
1627859070000|2021-08-01 23:04:30|15016.2|15014.2|15016.4|15014.4|15016.6|15014.6|15016.1|15014.1|0
1627859080000|2021-08-01 23:04:40|15016.5|15014.5|15016.4|15014.4|15016.5|15014.5|15016.1|15014.1|3
1627859090000|2021-08-01 23:04:50|15016.2|15014.2|15015.9|15013.9|15016.2|15014.2|15015.9|15013.9|1
1627859100000|2021-08-01 23:05:00|15016|15014|15016|15014|15016|15014|15016|15014|0
1627859110000|2021-08-01 23:05:10|15015.9|15013.9|15015.6|15013.6|15016|15014|15015.6|15013.6|4
1627859120000|2021-08-01 23:05:20|15015.9|15013.9|15015.9|15013.9|15015.9|15013.9|15015.9|15013.9|1
1627859130000|2021-08-01 23:05:30|15016|15014|15016.1|15014.1|15016.1|15014.1|15016|15014|0
1627859140000|2021-08-01 23:05:40|15016|15014|15016.1|15014.1|15016.2|15014.2|15015.9|15013.9|0
1627859150000|2021-08-01 23:05:50|15015.9|15013.9|15016.1|15014.1|15016.1|15014.1|15015.9|15013.9|3
1627859160000|2021-08-01 23:06:00|15016|15014|15015.9|15013.9|15016.1|15014.1|15015.7|15013.7|0
1627859170000|2021-08-01 23:06:10|15016|15014|15016|15014|15016|15014|15016|15014|0
1627859180000|2021-08-01 23:06:20|15016.2|15014.2|15016.5|15014.5|15016.9|15014.9|15016.2|15014.2|13
1627859190000|2021-08-01 23:06:30|15016.6|15014.6|15016.2|15014.2|15016.6|15014.6|15015.6|15013.6|5
1627859200000|2021-08-01 23:06:40|15016.1|15014.1|15016.1|15014.1|15016.2|15014.2|15016.1|15014.1|1
1627859210000|2021-08-01 23:06:50|15016|15014|15015.6|15013.6|15016|15014|15015.4|15013.4|1
1627859220000|2021-08-01 23:07:00|15015.9|15013.9|15016|15014|15016.4|15014.4|15015.9|15013.9|1
1627859230000|2021-08-01 23:07:10|15016.2|15014.2|15016.5|15014.5|15016.5|15014.5|15016.1|15014.1|1
1627859240000|2021-08-01 23:07:20|15017|15015|15017.1|15015.1|15017.1|15015.1|15017|15015|18
1627859250000|2021-08-01 23:07:30|15017.2|15015.2|15017.2|15015.2|15017.2|15015.2|15017.2|15015.2|0
1627859260000|2021-08-01 23:07:40|15017.9|15015.9|15018|15016|15018|15016|15017.6|15015.6|13
1627859270000|2021-08-01 23:07:50|15018.1|15016.1|15018|15016|15018.1|15016.1|15017.9|15015.9|7
1627859280000|2021-08-01 23:08:00|15018.1|15016.1|15019|15017|15019|15017|15018.1|15016.1|10
1627859290000|2021-08-01 23:08:10|15019.1|15017.1|15019|15017|15019.4|15017.4|15019|15017|8
1627859300000|2021-08-01 23:08:20|15019.1|15017.1|15021.2|15019.2|15022.5|15020.5|15019|15017|108
1627859310000|2021-08-01 23:08:30|15020.7|15018.7|15021.1|15019.1|15021.6|15019.6|15020.6|15018.6|7
1627859320000|2021-08-01 23:08:40|15021|15019|15021|15019|15021.1|15019.1|15020.9|15018.9|12
1627859330000|2021-08-01 23:08:50|15020.9|15018.9|15020|15018|15021|15019|15020|15018|7
1627859340000|2021-08-01 23:09:00|15019.9|15017.9|15018.7|15016.7|15019.9|15017.9|15018.7|15016.7|12
1627859350000|2021-08-01 23:09:10|15018.9|15016.9|15019|15017|15019.2|15017.2|15018.7|15016.7|17
1627859360000|2021-08-01 23:09:20|15019.1|15017.1|15019.5|15017.5|15019.5|15017.5|15019.1|15017.1|3
1627859380000|2021-08-01 23:09:40|15019.6|15017.6|15020.6|15018.6|15021.2|15019.2|15019.6|15017.6|41
1627859390000|2021-08-01 23:09:50|15020.7|15018.7|15020.5|15018.5|15021.4|15019.4|15020.5|15018.5|10
1627859400000|2021-08-01 23:10:00|15020.4|15018.4|15019.4|15017.4|15020.4|15018.4|15019.4|15017.4|4
1627859410000|2021-08-01 23:10:10|15019|15017|15018.7|15016.7|15019.1|15017.1|15018.4|15016.4|12
1627859420000|2021-08-01 23:10:20|15018.5|15016.5|15017.2|15015.2|15018.5|15016.5|15017.1|15015.1|20
1627859430000|2021-08-01 23:10:30|15017|15015|15017.7|15015.7|15017.7|15015.7|15017|15015|14
1627859440000|2021-08-01 23:10:40|15017.6|15015.6|15018|15016|15018.1|15016.1|15017.6|15015.6|4
1627859450000|2021-08-01 23:10:50|15017.9|15015.9|15018.1|15016.1|15018.1|15016.1|15017.6|15015.6|5
1627859460000|2021-08-01 23:11:00|15018|15016|15017.7|15015.7|15018|15016|15017.7|15015.7|1
1627859470000|2021-08-01 23:11:10|15017.9|15015.9|15017.1|15015.1|15018|15016|15016.9|15014.9|29
1627859490000|2021-08-01 23:11:30|15017.2|15015.2|15017.5|15015.5|15017.6|15015.6|15017.2|15015.2|1
1627859500000|2021-08-01 23:11:40|15017.6|15015.6|15016.9|15014.9|15017.6|15015.6|15016.9|15014.9|5
1627859510000|2021-08-01 23:11:50|15017|15015|15017.1|15015.1|15017.5|15015.5|15017|15015|16
1627859520000|2021-08-01 23:12:00|15017|15015|15017.1|15015.1|15017.1|15015.1|15016.6|15014.6|9
1627859530000|2021-08-01 23:12:10|15017|15015|15017.1|15015.1|15017.2|15015.2|15017|15015|2
1627859540000|2021-08-01 23:12:20|15017.2|15015.2|15017.1|15015.1|15017.2|15015.2|15017|15015|1
1627859550000|2021-08-01 23:12:30|15017|15015|15016.7|15014.7|15017|15015|15016.7|15014.7|2
1627859560000|2021-08-01 23:12:40|15016.9|15014.9|15016|15014|15017|15015|15015.9|15013.9|16
1627859570000|2021-08-01 23:12:50|15016.2|15014.2|15016.1|15014.1|15016.2|15014.2|15015.4|15013.4|7
1627859580000|2021-08-01 23:13:00|15016|15014|15017.5|15015.5|15017.6|15015.6|15016|15014|13
1627859590000|2021-08-01 23:13:10|15017.6|15015.6|15018.4|15016.4|15018.5|15016.5|15017.6|15015.6|12
1627859600000|2021-08-01 23:13:20|15018.5|15016.5|15018.7|15016.7|15018.7|15016.7|15018.4|15016.4|2
1627859610000|2021-08-01 23:13:30|15018.6|15016.6|15018.6|15016.6|15018.7|15016.7|15018.6|15016.6|2
1627859620000|2021-08-01 23:13:40|15018.9|15016.9|15018.6|15016.6|15018.9|15016.9|15018.2|15016.2|10
1627859630000|2021-08-01 23:13:50|15018.7|15016.7|15018.7|15016.7|15018.9|15016.9|15018.7|15016.7|0
1627859640000|2021-08-01 23:14:00|15018.6|15016.6|15017.9|15015.9|15018.6|15016.6|15017.6|15015.6|3
1627859650000|2021-08-01 23:14:10|15017.7|15015.7|15017.5|15015.5|15017.9|15015.9|15017.5|15015.5|2
1627859660000|2021-08-01 23:14:20|15017.6|15015.6|15017.7|15015.7|15018.1|15016.1|15017.6|15015.6|3
1627859690000|2021-08-01 23:14:50|15017.9|15015.9|15018|15016|15018|15016|15017.9|15015.9|10
1627859700000|2021-08-01 23:15:00|15017.9|15015.9|15017.6|15015.6|15017.9|15015.9|15017.5|15015.5|1
1627859710000|2021-08-01 23:15:10|15018.1|15016.1|15018.4|15016.4|15018.4|15016.4|15018.1|15016.1|6
1627859720000|2021-08-01 23:15:20|15018.5|15016.5|15018.5|15016.5|15018.5|15016.5|15017.9|15015.9|3
1627859730000|2021-08-01 23:15:30|15018.4|15016.4|15018.4|15016.4|15018.5|15016.5|15018.1|15016.1|1
1627859740000|2021-08-01 23:15:40|15018.2|15016.2|15018.1|15016.1|15018.4|15016.4|15018.1|15016.1|0
1627859750000|2021-08-01 23:15:50|15018.2|15016.2|15017.9|15015.9|15018.4|15016.4|15017.9|15015.9|2
1627859760000|2021-08-01 23:16:00|15017.7|15015.7|15017.4|15015.4|15017.7|15015.7|15017.4|15015.4|12
1627859770000|2021-08-01 23:16:10|15017.5|15015.5|15018.2|15016.2|15018.4|15016.4|15017.5|15015.5|8
1627859780000|2021-08-01 23:16:20|15018.4|15016.4|15018.4|15016.4|15018.5|15016.5|15018.2|15016.2|0
1627859790000|2021-08-01 23:16:30|15018.2|15016.2|15019.6|15017.6|15019.6|15017.6|15018.2|15016.2|12
1627859800000|2021-08-01 23:16:40|15019.9|15017.9|15019.4|15017.4|15019.9|15017.9|15019.4|15017.4|5
1627859810000|2021-08-01 23:16:50|15019.2|15017.2|15019|15017|15019.2|15017.2|15019|15017|8
1627859820000|2021-08-01 23:17:00|15018.9|15016.9|15019|15017|15019.4|15017.4|15018.9|15016.9|3
1627859830000|2021-08-01 23:17:10|15019.1|15017.1|15019|15017|15019.2|15017.2|15018.9|15016.9|5
1627859840000|2021-08-01 23:17:20|15018.9|15016.9|15018.6|15016.6|15018.9|15016.9|15018.6|15016.6|4
1627859850000|2021-08-01 23:17:30|15018|15016|15017.5|15015.5|15018.4|15016.4|15017.5|15015.5|9
1627859860000|2021-08-01 23:17:40|15017.4|15015.4|15017.7|15015.7|15017.9|15015.9|15017.4|15015.4|0
1627859870000|2021-08-01 23:17:50|15017.6|15015.6|15017.6|15015.6|15017.6|15015.6|15017.5|15015.5|1
1627859880000|2021-08-01 23:18:00|15017.5|15015.5|15018|15016|15018|15016|15017.5|15015.5|1
1627859890000|2021-08-01 23:18:10|15017.9|15015.9|15017.9|15015.9|15017.9|15015.9|15017.9|15015.9|0
1627859900000|2021-08-01 23:18:20|15017.7|15015.7|15016.4|15014.4|15017.7|15015.7|15016.4|15014.4|14
1627859910000|2021-08-01 23:18:30|15016.5|15014.5|15016.2|15014.2|15016.6|15014.6|15016.2|15014.2|9
1627859920000|2021-08-01 23:18:40|15015.6|15013.6|15015.2|15013.2|15015.7|15013.7|15015.1|15013.1|22
1627859930000|2021-08-01 23:18:50|15015.1|15013.1|15015.5|15013.5|15015.5|15013.5|15015|15013|8
1627859940000|2021-08-01 23:19:00|15015.6|15013.6|15016.1|15014.1|15016.1|15014.1|15015.5|15013.5|20
1627859950000|2021-08-01 23:19:10|15015.9|15013.9|15015.5|15013.5|15016|15014|15015.4|15013.4|4
1627859960000|2021-08-01 23:19:20|15015.6|15013.6|15016.4|15014.4|15016.5|15014.5|15015.5|15013.5|4
1627859970000|2021-08-01 23:19:30|15016.2|15014.2|15015.5|15013.5|15016.2|15014.2|15015.5|15013.5|3
1627859980000|2021-08-01 23:19:40|15015.4|15013.4|15015.2|15013.2|15015.5|15013.5|15015.2|15013.2|3
1627859990000|2021-08-01 23:19:50|15015.4|15013.4|15015|15013|15015.4|15013.4|15015|15013|4
1627860000000|2021-08-01 23:20:00|15015.1|15013.1|15015.7|15013.7|15015.9|15013.9|15015.1|15013.1|5
1627860020000|2021-08-01 23:20:20|15015.6|15013.6|15015|15013|15015.6|15013.6|15015|15013|2
1627860040000|2021-08-01 23:20:40|15014.9|15012.9|15014.6|15012.6|15014.9|15012.9|15014.4|15012.4|7
1627860050000|2021-08-01 23:20:50|15014.5|15012.5|15015.1|15013.1|15015.1|15013.1|15014.2|15012.2|6
1627860060000|2021-08-01 23:21:00|15015|15013|15014.5|15012.5|15015|15013|15013.9|15011.9|13
1627860070000|2021-08-01 23:21:10|15014.4|15012.4|15014.2|15012.2|15014.5|15012.5|15014|15012|8
1627860080000|2021-08-01 23:21:20|15014.1|15012.1|15014.1|15012.1|15014.2|15012.2|15014|15012|4
1627860090000|2021-08-01 23:21:30|15014|15012|15014.2|15012.2|15014.2|15012.2|15014|15012|1
1627860100000|2021-08-01 23:21:40|15014.1|15012.1|15014.2|15012.2|15014.4|15012.4|15014|15012|7
1627860110000|2021-08-01 23:21:50|||||||||1
1627860120000|2021-08-01 23:22:00|15014.1|15012.1|15014.7|15012.7|15014.9|15012.9|15013.9|15011.9|23
1627860130000|2021-08-01 23:22:10|15014.9|15012.9|15015|15013|15015.7|15013.7|15014.9|15012.9|18
1627860140000|2021-08-01 23:22:20|15015.1|15013.1|15015.7|15013.7|15016|15014|15015|15013|10
1627860150000|2021-08-01 23:22:30|15015.9|15013.9|15016.2|15014.2|15016.2|15014.2|15015.9|15013.9|2
1627860160000|2021-08-01 23:22:40|15016.1|15014.1|15015.9|15013.9|15016.1|15014.1|15015.5|15013.5|10
1627860170000|2021-08-01 23:22:50|15015.7|15013.7|15015.4|15013.4|15015.9|15013.9|15015.4|15013.4|7
1627860180000|2021-08-01 23:23:00|15015.2|15013.2|15015.5|15013.5|15015.5|15013.5|15015.2|15013.2|4
1627860190000|2021-08-01 23:23:10|||||||||1
1627860200000|2021-08-01 23:23:20|15016|15014|15016.2|15014.2|15016.2|15014.2|15015.7|15013.7|14
1627860210000|2021-08-01 23:23:30|15016.1|15014.1|15015.7|15013.7|15016.1|15014.1|15015.7|15013.7|6
1627860220000|2021-08-01 23:23:40|15015.9|15013.9|15016.5|15014.5|15016.5|15014.5|15015.7|15013.7|7
1627860230000|2021-08-01 23:23:50|15016|15014|15016.5|15014.5|15016.6|15014.6|15016|15014|15
1627860240000|2021-08-01 23:24:00|15016.4|15014.4|15016.5|15014.5|15016.5|15014.5|15016.4|15014.4|2
1627860250000|2021-08-01 23:24:10|15016.6|15014.6|15016.9|15014.9|15017.4|15015.4|15016.5|15014.5|7
1627860260000|2021-08-01 23:24:20|15016.6|15014.6|15016.1|15014.1|15016.6|15014.6|15016.1|15014.1|7
1627860270000|2021-08-01 23:24:30|15016.2|15014.2|15016.6|15014.6|15016.6|15014.6|15016.2|15014.2|3
1627860280000|2021-08-01 23:24:40|15016.7|15014.7|15017.4|15015.4|15017.4|15015.4|15016.7|15014.7|2
1627860290000|2021-08-01 23:24:50|15017.2|15015.2|15017.4|15015.4|15017.4|15015.4|15017.1|15015.1|7
1627860300000|2021-08-01 23:25:00|15017.2|15015.2|15017.5|15015.5|15017.5|15015.5|15017.2|15015.2|8
1627860310000|2021-08-01 23:25:10|15017.6|15015.6|15017.5|15015.5|15017.7|15015.7|15017.5|15015.5|3
1627860320000|2021-08-01 23:25:20|15017.6|15015.6|15017.5|15015.5|15017.6|15015.6|15017.5|15015.5|0
1627860330000|2021-08-01 23:25:30|15017.4|15015.4|15016.5|15014.5|15017.4|15015.4|15016.2|15014.2|5
1627860340000|2021-08-01 23:25:40|15016.1|15014.1|15016.1|15014.1|15016.1|15014.1|15015.9|15013.9|17
1627860350000|2021-08-01 23:25:50|15016|15014|15016.7|15014.7|15016.9|15014.9|15015.9|15013.9|4
1627860360000|2021-08-01 23:26:00|15016.6|15014.6|15016.5|15014.5|15017|15015|15016.5|15014.5|4
1627860370000|2021-08-01 23:26:10|15016.4|15014.4|15015.9|15013.9|15016.5|15014.5|15015.7|15013.7|2
1627860380000|2021-08-01 23:26:20|15015.7|15013.7|15015.1|15013.1|15015.7|15013.7|15014.9|15012.9|5
1627860390000|2021-08-01 23:26:30|15015|15013|15015.4|15013.4|15015.4|15013.4|15015|15013|4
1627860400000|2021-08-01 23:26:40|15015.2|15013.2|15015.2|15013.2|15015.4|15013.4|15015.2|15013.2|0
1627860410000|2021-08-01 23:26:50|15015.1|15013.1|15014.7|15012.7|15015.1|15013.1|15014.7|15012.7|1
1627860420000|2021-08-01 23:27:00|15014.6|15012.6|15014.1|15012.1|15014.6|15012.6|15014.1|15012.1|6
1627860430000|2021-08-01 23:27:10|15014|15012|15014.2|15012.2|15014.5|15012.5|15013.9|15011.9|6
1627860440000|2021-08-01 23:27:20|15014.1|15012.1|15014|15012|15014.1|15012.1|15014|15012|1
1627860450000|2021-08-01 23:27:30|15013.9|15011.9|15014.6|15012.6|15014.6|15012.6|15013.9|15011.9|20
1627860460000|2021-08-01 23:27:40|15014.5|15012.5|15015.4|15013.4|15015.6|15013.6|15014.5|15012.5|13
1627860470000|2021-08-01 23:27:50|15015.2|15013.2|15014.5|15012.5|15015.2|15013.2|15014.5|15012.5|2
1627860480000|2021-08-01 23:28:00|15014.6|15012.6|15014.4|15012.4|15014.6|15012.6|15014.2|15012.2|1
1627860490000|2021-08-01 23:28:10|15014.2|15012.2|15014.1|15012.1|15014.2|15012.2|15014.1|15012.1|4
1627860500000|2021-08-01 23:28:20|15013.9|15011.9|15013.7|15011.7|15014.4|15012.4|15013.6|15011.6|6
1627860510000|2021-08-01 23:28:30|15013.6|15011.6|15013.9|15011.9|15013.9|15011.9|15013.6|15011.6|1
1627860520000|2021-08-01 23:28:40|15013.7|15011.7|15013.7|15011.7|15013.7|15011.7|15013.6|15011.6|6
1627860530000|2021-08-01 23:28:50|15014.4|15012.4|15014.5|15012.5|15014.5|15012.5|15014.4|15012.4|8
1627860540000|2021-08-01 23:29:00|15014.4|15012.4|15014.1|15012.1|15014.5|15012.5|15014.1|15012.1|4
1627860550000|2021-08-01 23:29:10|15014|15012|15013.7|15011.7|15014.1|15012.1|15013.7|15011.7|2
1627860560000|2021-08-01 23:29:20|15013.9|15011.9|15014|15012|15014|15012|15013.6|15011.6|3
1627860570000|2021-08-01 23:29:30|15013.7|15011.7|15013.5|15011.5|15014|15012|15013.1|15011.1|18
1627860580000|2021-08-01 23:29:40|15013.6|15011.6|15013.6|15011.6|15014|15012|15013.6|15011.6|3
1627860590000|2021-08-01 23:29:50|15013.5|15011.5|15013.5|15011.5|15013.7|15011.7|15013|15011|7
1627860600000|2021-08-01 23:30:00|15013.6|15011.6|15012.7|15010.7|15013.6|15011.6|15012.6|15010.6|23
1627860610000|2021-08-01 23:30:10|15012.6|15010.6|15012.5|15010.5|15012.9|15010.9|15012.5|15010.5|7
1627860620000|2021-08-01 23:30:20|15012.6|15010.6|15012|15010|15013|15011|15012|15010|14
1627860630000|2021-08-01 23:30:30|15012.4|15010.4|15012.4|15010.4|15012.4|15010.4|15011.9|15009.9|11
1627860640000|2021-08-01 23:30:40|15012.2|15010.2|15012.7|15010.7|15012.7|15010.7|15012.2|15010.2|6
1627860650000|2021-08-01 23:30:50|15012.6|15010.6|15012.6|15010.6|15012.9|15010.9|15012.6|15010.6|4
1627860660000|2021-08-01 23:31:00|15012.1|15010.1|15011.2|15009.2|15012.5|15010.5|15010.2|15008.2|39
1627860670000|2021-08-01 23:31:10|15011.4|15009.4|15010.4|15008.4|15011.6|15009.6|15009.5|15007.5|73
1627860680000|2021-08-01 23:31:20|15010.2|15008.2|15010.1|15008.1|15010.2|15008.2|15010|15008|8
1627860690000|2021-08-01 23:31:30|15010.2|15008.2|15010.5|15008.5|15010.6|15008.6|15010|15008|19
1627860700000|2021-08-01 23:31:40|15010.4|15008.4|15009.7|15007.7|15010.4|15008.4|15009.7|15007.7|3
1627860710000|2021-08-01 23:31:50|15009.9|15007.9|15009.5|15007.5|15009.9|15007.9|15009.5|15007.5|11
1627860720000|2021-08-01 23:32:00|15009.4|15007.4|15009.5|15007.5|15009.9|15007.9|15008.9|15006.9|19
1627860730000|2021-08-01 23:32:10|15009.6|15007.6|15010.1|15008.1|15010.1|15008.1|15009.1|15007.1|8
1627860740000|2021-08-01 23:32:20|15010|15008|15010.4|15008.4|15010.4|15008.4|15009.6|15007.6|6
1627860750000|2021-08-01 23:32:30|15010.5|15008.5|15011.2|15009.2|15011.9|15009.9|15010.4|15008.4|12
1627860760000|2021-08-01 23:32:40|15011.4|15009.4|15011.1|15009.1|15011.7|15009.7|15010.4|15008.4|8
1627860770000|2021-08-01 23:32:50|15011.2|15009.2|15011.6|15009.6|15011.9|15009.9|15011.1|15009.1|4
1627860780000|2021-08-01 23:33:00|15011.5|15009.5|15011.5|15009.5|15012|15010|15011.1|15009.1|8
1627860790000|2021-08-01 23:33:10|15011.6|15009.6|15011.7|15009.7|15012.1|15010.1|15011.5|15009.5|10
1627860800000|2021-08-01 23:33:20|15011.9|15009.9|15012|15010|15012|15010|15011.6|15009.6|2
1627860810000|2021-08-01 23:33:30|15011.9|15009.9|15012.9|15010.9|15014|15012|15011.9|15009.9|33
1627860820000|2021-08-01 23:33:40|15012.7|15010.7|15013.2|15011.2|15014|15012|15012.7|15010.7|16
1627860830000|2021-08-01 23:33:50|15013|15011|15013|15011|15013|15011|15012.6|15010.6|29
1627860840000|2021-08-01 23:34:00|15012.9|15010.9|15013|15011|15013.2|15011.2|15012.7|15010.7|9
1627860850000|2021-08-01 23:34:10|15013.1|15011.1|15013.2|15011.2|15013.2|15011.2|15013|15011|3
1627860860000|2021-08-01 23:34:20|15013.1|15011.1|15012.5|15010.5|15013.1|15011.1|15012.5|15010.5|7
1627860870000|2021-08-01 23:34:30|15012.2|15010.2|15012.2|15010.2|15012.2|15010.2|15012.2|15010.2|2
1627860880000|2021-08-01 23:34:40|15012.1|15010.1|15012.4|15010.4|15012.4|15010.4|15011.6|15009.6|9
1627860890000|2021-08-01 23:34:50|15012.2|15010.2|15012.2|15010.2|15012.2|15010.2|15012.1|15010.1|0
1627860900000|2021-08-01 23:35:00|15012|15010|15011.4|15009.4|15012|15010|15011.4|15009.4|8
1627860910000|2021-08-01 23:35:10|15011.2|15009.2|15010.7|15008.7|15011.2|15009.2|15010.5|15008.5|8
1627860920000|2021-08-01 23:35:20|15010.6|15008.6|15011.1|15009.1|15011.4|15009.4|15010.6|15008.6|4
1627860930000|2021-08-01 23:35:30|15011|15009|15011.6|15009.6|15012.4|15010.4|15011|15009|6
1627860940000|2021-08-01 23:35:40|15011.7|15009.7|15011|15009|15011.7|15009.7|15010.9|15008.9|7
1627860950000|2021-08-01 23:35:50|15011.1|15009.1|15011.9|15009.9|15011.9|15009.9|15011.1|15009.1|9
1627860960000|2021-08-01 23:36:00|15011.7|15009.7|15011.6|15009.6|15011.9|15009.9|15011.6|15009.6|0
1627860970000|2021-08-01 23:36:10|15011.5|15009.5|15011.1|15009.1|15011.6|15009.6|15011.1|15009.1|0
1627860980000|2021-08-01 23:36:20|15011.2|15009.2|15012.7|15010.7|15012.7|15010.7|15011.2|15009.2|4
1627860990000|2021-08-01 23:36:30|15012.6|15010.6|15012.9|15010.9|15012.9|15010.9|15012.5|15010.5|17
1627861000000|2021-08-01 23:36:40|15013|15011|15012.9|15010.9|15013.2|15011.2|15012.9|15010.9|5
1627861010000|2021-08-01 23:36:50|15013.1|15011.1|15013.4|15011.4|15014|15012|15013|15011|10
1627861020000|2021-08-01 23:37:00|15013.5|15011.5|15013.5|15011.5|15013.6|15011.6|15013.4|15011.4|2
1627861030000|2021-08-01 23:37:10|15013.4|15011.4|15012.7|15010.7|15013.4|15011.4|15012.7|15010.7|3
1627861040000|2021-08-01 23:37:20|15012.6|15010.6|15013.4|15011.4|15013.4|15011.4|15012.6|15010.6|4
1627861050000|2021-08-01 23:37:30|15013.6|15011.6|15013.6|15011.6|15014.1|15012.1|15013.5|15011.5|24
1627861060000|2021-08-01 23:37:40|15013.7|15011.7|15014|15012|15014|15012|15013.7|15011.7|1
1627861070000|2021-08-01 23:37:50|15013.9|15011.9|15013.2|15011.2|15013.9|15011.9|15013.2|15011.2|2
1627861080000|2021-08-01 23:38:00|15013.4|15011.4|15014|15012|15014|15012|15013.4|15011.4|16
1627861090000|2021-08-01 23:38:10|15014.1|15012.1|15013.9|15011.9|15014.2|15012.2|15013.6|15011.6|5
1627861100000|2021-08-01 23:38:20|15013.7|15011.7|15013.5|15011.5|15013.9|15011.9|15013|15011|4
1627861110000|2021-08-01 23:38:30|15013.4|15011.4|15013.4|15011.4|15014.1|15012.1|15013.4|15011.4|6
1627861120000|2021-08-01 23:38:40|15013.2|15011.2|15014|15012|15014.1|15012.1|15013.1|15011.1|2
1627861130000|2021-08-01 23:38:50|15013.2|15011.2|15013.1|15011.1|15013.4|15011.4|15012.9|15010.9|7
1627861140000|2021-08-01 23:39:00|15013|15011|15013.4|15011.4|15013.5|15011.5|15013|15011|2
1627861150000|2021-08-01 23:39:10|15013.5|15011.5|15014|15012|15014.1|15012.1|15013.4|15011.4|11
1627861160000|2021-08-01 23:39:20|15014.1|15012.1|15012.2|15010.2|15014.1|15012.1|15012|15010|64
1627861170000|2021-08-01 23:39:30|15012.4|15010.4|15012.2|15010.2|15012.9|15010.9|15012.2|15010.2|13
1627861180000|2021-08-01 23:39:40|15012.4|15010.4|15013|15011|15013.1|15011.1|15012.4|15010.4|4
1627861190000|2021-08-01 23:39:50|15013.1|15011.1|15012|15010|15013.1|15011.1|15011.9|15009.9|10
1627861200000|2021-08-01 23:40:00|15011.9|15009.9|15011.2|15009.2|15011.9|15009.9|15010.7|15008.7|13
1627861210000|2021-08-01 23:40:10|15011.4|15009.4|15011.7|15009.7|15012.1|15010.1|15010.9|15008.9|17
1627861220000|2021-08-01 23:40:20|15011.9|15009.9|15012.6|15010.6|15012.6|15010.6|15011.9|15009.9|5
1627861230000|2021-08-01 23:40:30|15012.7|15010.7|15012.1|15010.1|15012.9|15010.9|15012.1|15010.1|8
1627861240000|2021-08-01 23:40:40|15012.4|15010.4|15009.6|15007.6|15012.4|15010.4|15009.5|15007.5|75
1627861250000|2021-08-01 23:40:50|15009.5|15007.5|15008.5|15006.5|15010|15008|15008.4|15006.4|51
1627861260000|2021-08-01 23:41:00|15008.6|15006.6|15009.4|15007.4|15009.4|15007.4|15008.1|15006.1|11
1627861270000|2021-08-01 23:41:10|15009.5|15007.5|15009.6|15007.6|15010.1|15008.1|15008.9|15006.9|16
1627861280000|2021-08-01 23:41:20|15009.7|15007.7|15009.5|15007.5|15009.9|15007.9|15009.2|15007.2|3
1627861290000|2021-08-01 23:41:30|15009.4|15007.4|15009.6|15007.6|15009.6|15007.6|15009.4|15007.4|1
1627861300000|2021-08-01 23:41:40|15009.5|15007.5|15009.5|15007.5|15009.5|15007.5|15009.1|15007.1|10
1627861310000|2021-08-01 23:41:50|15009.4|15007.4|15009.5|15007.5|15009.5|15007.5|15009|15007|7
1627861320000|2021-08-01 23:42:00|15009.4|15007.4|15010.2|15008.2|15010.2|15008.2|15009.4|15007.4|16
1627861330000|2021-08-01 23:42:10|15010.1|15008.1|15009.7|15007.7|15010.1|15008.1|15009.7|15007.7|2
1627861340000|2021-08-01 23:42:20|15009.6|15007.6|15009.6|15007.6|15009.6|15007.6|15009.2|15007.2|3
1627861350000|2021-08-01 23:42:30|15009.5|15007.5|15010.2|15008.2|15010.2|15008.2|15009.5|15007.5|5
1627861360000|2021-08-01 23:42:40|15010.1|15008.1|15010.6|15008.6|15010.6|15008.6|15010.1|15008.1|7
1627861370000|2021-08-01 23:42:50|15010.7|15008.7|15010.4|15008.4|15011.2|15009.2|15010.4|15008.4|13
1627861380000|2021-08-01 23:43:00|15010.5|15008.5|15010.2|15008.2|15010.6|15008.6|15010.1|15008.1|2
1627861390000|2021-08-01 23:43:10|15010.1|15008.1|15010|15008|15010.5|15008.5|15009.9|15007.9|0
1627861400000|2021-08-01 23:43:20|15009.6|15007.6|15009.5|15007.5|15009.6|15007.6|15009.5|15007.5|1
1627861410000|2021-08-01 23:43:30|15009.4|15007.4|15009.2|15007.2|15009.6|15007.6|15009.2|15007.2|13
1627861420000|2021-08-01 23:43:40|15009.1|15007.1|15010.4|15008.4|15010.4|15008.4|15009.1|15007.1|14
1627861430000|2021-08-01 23:43:50|15010.2|15008.2|15010.2|15008.2|15010.2|15008.2|15010.1|15008.1|0
1627861440000|2021-08-01 23:44:00|15010.1|15008.1|15010.1|15008.1|15010.2|15008.2|15009.6|15007.6|2
1627861450000|2021-08-01 23:44:10|15010.2|15008.2|15010.2|15008.2|15010.2|15008.2|15010.2|15008.2|0
1627861460000|2021-08-01 23:44:20|15010.1|15008.1|15009.6|15007.6|15010.1|15008.1|15009.4|15007.4|19
1627861470000|2021-08-01 23:44:30|||||||||1
1627861480000|2021-08-01 23:44:40|15009.5|15007.5|15008.6|15006.6|15009.5|15007.5|15008.5|15006.5|9
1627861490000|2021-08-01 23:44:50|15008.5|15006.5|15009.1|15007.1|15009.2|15007.2|15008.5|15006.5|7
1627861500000|2021-08-01 23:45:00|15009.2|15007.2|15008.6|15006.6|15009.6|15007.6|15008.4|15006.4|11
1627861510000|2021-08-01 23:45:10|15008.7|15006.7|15009.6|15007.6|15009.6|15007.6|15008.5|15006.5|5
1627861520000|2021-08-01 23:45:20|15009.5|15007.5|15008.9|15006.9|15009.6|15007.6|15008.6|15006.6|6
1627861530000|2021-08-01 23:45:30|15009|15007|15009.2|15007.2|15009.4|15007.4|15008.7|15006.7|9
1627861540000|2021-08-01 23:45:40|15009.4|15007.4|15008.7|15006.7|15009.6|15007.6|15008.7|15006.7|10
1627861550000|2021-08-01 23:45:50|15008.9|15006.9|15009.5|15007.5|15010.1|15008.1|15008.9|15006.9|2
1627861560000|2021-08-01 23:46:00|15009.4|15007.4|15008.5|15006.5|15009.5|15007.5|15008.5|15006.5|1
1627861570000|2021-08-01 23:46:10|15008.9|15006.9|15009.2|15007.2|15009.6|15007.6|15008.9|15006.9|11
1627861580000|2021-08-01 23:46:20|15009.1|15007.1|15009|15007|15009.4|15007.4|15008.7|15006.7|2
1627861590000|2021-08-01 23:46:30|15009.1|15007.1|15009.4|15007.4|15009.5|15007.5|15009.1|15007.1|3
1627861600000|2021-08-01 23:46:40|15009.1|15007.1|15010.1|15008.1|15010.1|15008.1|15009.1|15007.1|5
1627861610000|2021-08-01 23:46:50|15010.2|15008.2|15010.2|15008.2|15010.2|15008.2|15009.9|15007.9|9
1627861620000|2021-08-01 23:47:00|15010.4|15008.4|15010.4|15008.4|15010.5|15008.5|15010|15008|4
1627861630000|2021-08-01 23:47:10|15010.2|15008.2|15010.2|15008.2|15010.4|15008.4|15010.2|15008.2|0
1627861640000|2021-08-01 23:47:20|15010.4|15008.4|15010.5|15008.5|15010.6|15008.6|15010.4|15008.4|9
1627861650000|2021-08-01 23:47:30|15010.6|15008.6|15010.2|15008.2|15010.6|15008.6|15010.2|15008.2|4
1627861660000|2021-08-01 23:47:40|15010.4|15008.4|15010|15008|15010.5|15008.5|15010|15008|3
1627861670000|2021-08-01 23:47:50|15009.9|15007.9|15010|15008|15010.4|15008.4|15009.7|15007.7|7
1627861680000|2021-08-01 23:48:00|15009.9|15007.9|15010.6|15008.6|15010.6|15008.6|15009.9|15007.9|8
1627861690000|2021-08-01 23:48:10|15010.7|15008.7|15010.2|15008.2|15010.7|15008.7|15010.2|15008.2|9
1627861700000|2021-08-01 23:48:20|15010.1|15008.1|15010.6|15008.6|15010.6|15008.6|15010.1|15008.1|3
1627861710000|2021-08-01 23:48:30|15010.7|15008.7|15011.6|15009.6|15011.7|15009.7|15010.7|15008.7|3
1627861720000|2021-08-01 23:48:40|15011.9|15009.9|15010.5|15008.5|15011.9|15009.9|15010.2|15008.2|4
1627861730000|2021-08-01 23:48:50|15009.9|15007.9|15010.4|15008.4|15010.4|15008.4|15009.7|15007.7|5
1627861740000|2021-08-01 23:49:00|15010.5|15008.5|15010.4|15008.4|15010.5|15008.5|15009.9|15007.9|4
1627861750000|2021-08-01 23:49:10|15010.5|15008.5|15010.2|15008.2|15010.6|15008.6|15009.7|15007.7|5
1627861760000|2021-08-01 23:49:20|15010|15008|15010|15008|15010.1|15008.1|15009.9|15007.9|3
1627861770000|2021-08-01 23:49:30|15010.1|15008.1|15010.1|15008.1|15010.4|15008.4|15009.7|15007.7|16
1627861780000|2021-08-01 23:49:40|15010|15008|15009.6|15007.6|15010.5|15008.5|15009.6|15007.6|6
1627861790000|2021-08-01 23:49:50|15009.5|15007.5|15010.1|15008.1|15010.2|15008.2|15009.5|15007.5|10
1627861800000|2021-08-01 23:50:00|15010.2|15008.2|15010.1|15008.1|15011|15009|15009.9|15007.9|9
1627861810000|2021-08-01 23:50:10|15010.2|15008.2|15009.9|15007.9|15010.4|15008.4|15009.6|15007.6|5
1627861820000|2021-08-01 23:50:20|15010|15008|15010|15008|15010.4|15008.4|15009.9|15007.9|1
1627861830000|2021-08-01 23:50:30|15010.1|15008.1|15010|15008|15010.2|15008.2|15010|15008|2
1627861840000|2021-08-01 23:50:40|15010.1|15008.1|15010.2|15008.2|15010.6|15008.6|15010|15008|3
1627861850000|2021-08-01 23:50:50|15010.4|15008.4|15010.2|15008.2|15010.7|15008.7|15010.2|15008.2|2
1627861860000|2021-08-01 23:51:00|15010.1|15008.1|15010.5|15008.5|15010.7|15008.7|15010|15008|2
1627861870000|2021-08-01 23:51:10|15010.4|15008.4|15010.5|15008.5|15010.7|15008.7|15010.4|15008.4|7
1627861880000|2021-08-01 23:51:20|15010|15008|15010.5|15008.5|15010.6|15008.6|15010|15008|6
1627861890000|2021-08-01 23:51:30|15010.6|15008.6|15010.5|15008.5|15010.6|15008.6|15010.5|15008.5|0
1627861900000|2021-08-01 23:51:40|15010.6|15008.6|15010.5|15008.5|15010.7|15008.7|15010.5|15008.5|1
1627861910000|2021-08-01 23:51:50|15010.6|15008.6|15011.1|15009.1|15011.1|15009.1|15010.6|15008.6|1
1627861920000|2021-08-01 23:52:00|15011|15009|15011|15009|15011|15009|15010.7|15008.7|1
1627861930000|2021-08-01 23:52:10|15011.1|15009.1|15011.7|15009.7|15011.9|15009.9|15011.1|15009.1|7
1627861940000|2021-08-01 23:52:20|15011.6|15009.6|15011.6|15009.6|15011.7|15009.7|15011.2|15009.2|11
1627861950000|2021-08-01 23:52:30|15011.7|15009.7|15011.2|15009.2|15012.4|15010.4|15011.2|15009.2|29
1627861960000|2021-08-01 23:52:40|15011.4|15009.4|15011.5|15009.5|15011.6|15009.6|15011.4|15009.4|3
1627861970000|2021-08-01 23:52:50|15011.4|15009.4|15011.7|15009.7|15012|15010|15011.2|15009.2|14
1627861980000|2021-08-01 23:53:00|15011.9|15009.9|15011.7|15009.7|15012.4|15010.4|15011.7|15009.7|7
1627861990000|2021-08-01 23:53:10|15011.9|15009.9|15011.7|15009.7|15011.9|15009.9|15011.7|15009.7|3
1627862000000|2021-08-01 23:53:20|15011.6|15009.6|15012.9|15010.9|15013|15011|15011.2|15009.2|7
1627862010000|2021-08-01 23:53:30|15012.7|15010.7|15012.5|15010.5|15013.2|15011.2|15012.5|15010.5|8
1627862020000|2021-08-01 23:53:40|15012.6|15010.6|15013.1|15011.1|15013.2|15011.2|15012.6|15010.6|11
1627862030000|2021-08-01 23:53:50|15013|15011|15013.1|15011.1|15013.1|15011.1|15012.9|15010.9|1
1627862040000|2021-08-01 23:54:00|15013.4|15011.4|15013|15011|15013.4|15011.4|15013|15011|7
1627862050000|2021-08-01 23:54:10|15013.1|15011.1|15012.9|15010.9|15013.4|15011.4|15012.7|15010.7|9
1627862060000|2021-08-01 23:54:20|15012.7|15010.7|15013.7|15011.7|15013.7|15011.7|15012.7|15010.7|7
1627862070000|2021-08-01 23:54:30|15013.6|15011.6|15013.2|15011.2|15013.6|15011.6|15013.1|15011.1|10
1627862080000|2021-08-01 23:54:40|15013.4|15011.4|15013|15011|15013.4|15011.4|15013|15011|2
1627862090000|2021-08-01 23:54:50|15013.1|15011.1|15013.5|15011.5|15013.6|15011.6|15013|15011|2
1627862100000|2021-08-01 23:55:00|15013.6|15011.6|15013.4|15011.4|15013.7|15011.7|15012.7|15010.7|9
1627862110000|2021-08-01 23:55:10|15013.5|15011.5|15014|15012|15014.6|15012.6|15013.4|15011.4|38
1627862120000|2021-08-01 23:55:20|15014.1|15012.1|15014|15012|15015.1|15013.1|15013.7|15011.7|9
1627862130000|2021-08-01 23:55:30|15014.1|15012.1|15013.9|15011.9|15014.1|15012.1|15013.7|15011.7|1
1627862140000|2021-08-01 23:55:40|15013.7|15011.7|15013.9|15011.9|15014.1|15012.1|15013.7|15011.7|1
1627862150000|2021-08-01 23:55:50|15013.7|15011.7|15014.5|15012.5|15014.7|15012.7|15013.7|15011.7|7
1627862160000|2021-08-01 23:56:00|15014.6|15012.6|15016.1|15014.1|15016.1|15014.1|15014.5|15012.5|23
1627862170000|2021-08-01 23:56:10|15016|15014|15016.7|15014.7|15017.2|15015.2|15015.9|15013.9|22
1627862180000|2021-08-01 23:56:20|15016.2|15014.2|15016.5|15014.5|15016.6|15014.6|15016.1|15014.1|4
1627862190000|2021-08-01 23:56:30|15016.6|15014.6|15016.1|15014.1|15016.6|15014.6|15015.7|15013.7|20
1627862200000|2021-08-01 23:56:40|15016.2|15014.2|15016.1|15014.1|15016.2|15014.2|15015.9|15013.9|3
1627862210000|2021-08-01 23:56:50|15016.2|15014.2|15015.7|15013.7|15016.5|15014.5|15015.5|15013.5|5
1627862220000|2021-08-01 23:57:00|15015.6|15013.6|15016.1|15014.1|15016.2|15014.2|15015.6|15013.6|5
1627862230000|2021-08-01 23:57:10|15016|15014|15012.9|15010.9|15016|15014|15012.9|15010.9|39
1627862240000|2021-08-01 23:57:20|15013|15011|15012.9|15010.9|15013|15011|15012.6|15010.6|9
1627862250000|2021-08-01 23:57:30|15013|15011|15012.1|15010.1|15013|15011|15012.1|15010.1|5
1627862260000|2021-08-01 23:57:40|15012.2|15010.2|15012.9|15010.9|15012.9|15010.9|15011.7|15009.7|7
1627862270000|2021-08-01 23:57:50|15013|15011|15012.6|15010.6|15013.4|15011.4|15012.5|15010.5|0
1627862280000|2021-08-01 23:58:00|15012.9|15010.9|15012.5|15010.5|15013.4|15011.4|15012.5|15010.5|4
1627862290000|2021-08-01 23:58:10|15012.6|15010.6|15013.4|15011.4|15013.4|15011.4|15012.5|15010.5|4
1627862300000|2021-08-01 23:58:20|15013.2|15011.2|15013.9|15011.9|15014|15012|15013.1|15011.1|6
1627862310000|2021-08-01 23:58:30|15013.7|15011.7|15013.9|15011.9|15014|15012|15013.7|15011.7|0
1627862320000|2021-08-01 23:58:40|15013.7|15011.7|15013|15011|15013.9|15011.9|15013|15011|3
1627862330000|2021-08-01 23:58:50|15013.1|15011.1|15012.9|15010.9|15013.2|15011.2|15012.5|15010.5|3
1627862340000|2021-08-01 23:59:00|15013.2|15011.2|15013.6|15011.6|15013.9|15011.9|15013.1|15011.1|4
1627862350000|2021-08-01 23:59:10|15013.5|15011.5|15013.9|15011.9|15013.9|15011.9|15012.9|15010.9|3
1627862360000|2021-08-01 23:59:20|15014.1|15012.1|15014|15012|15014.2|15012.2|15013.9|15011.9|5
1627862370000|2021-08-01 23:59:30|15014.1|15012.1|15013.2|15011.2|15014.1|15012.1|15013|15011|3
1627862380000|2021-08-01 23:59:40|15013.1|15011.1|15013.5|15011.5|15013.7|15011.7|15013.1|15011.1|7
1627862390000|2021-08-01 23:59:50|15013.4|15011.4|15012.6|15010.6|15013.5|15011.5|15012.6|15010.6|6
1627862400000|2021-08-02 00:00:00|15012.5|15010.5|15012.7|15010.7|15013.4|15011.4|15011.4|15009.4|36
1627862410000|2021-08-02 00:00:10|15012.9|15010.9|15014.2|15012.2|15014.4|15012.4|15012.9|15010.9|13
1627862420000|2021-08-02 00:00:20|15014.1|15012.1|15013.7|15011.7|15014.1|15012.1|15012.6|15010.6|15
1627862430000|2021-08-02 00:00:30|15013.9|15011.9|15014.5|15012.5|15015|15013|15013.7|15011.7|13
1627862440000|2021-08-02 00:00:40|15014.1|15012.1|15014.6|15012.6|15015.1|15013.1|15014|15012|11
1627862450000|2021-08-02 00:00:50|15014.5|15012.5|15014.9|15012.9|15014.9|15012.9|15013.6|15011.6|7
1627862460000|2021-08-02 00:01:00|15015|15013|15015.2|15013.2|15016|15014|15014.9|15012.9|17
1627862470000|2021-08-02 00:01:10|15015|15013|15015.7|15013.7|15015.9|15013.9|15015|15013|8
1627862480000|2021-08-02 00:01:20|15015.9|15013.9|15015.2|15013.2|15016|15014|15015.1|15013.1|1
1627862490000|2021-08-02 00:01:30|15015.4|15013.4|15014.5|15012.5|15015.4|15013.4|15014.4|15012.4|10
1627862500000|2021-08-02 00:01:40|15014.4|15012.4|15012.6|15010.6|15014.4|15012.4|15012.6|15010.6|19
1627862510000|2021-08-02 00:01:50|15012.7|15010.7|15011.4|15009.4|15012.7|15010.7|15011.4|15009.4|9
1627862520000|2021-08-02 00:02:00|15011.5|15009.5|15012.9|15010.9|15013|15011|15011.4|15009.4|12
1627862530000|2021-08-02 00:02:10|15013|15011|15012.7|15010.7|15013|15011|15012|15010|9
1627862540000|2021-08-02 00:02:20|15012.6|15010.6|15012|15010|15012.7|15010.7|15012|15010|5
1627862550000|2021-08-02 00:02:30|15012.1|15010.1|15013.5|15011.5|15013.6|15011.6|15012.1|15010.1|11
1627862560000|2021-08-02 00:02:40|15013.6|15011.6|15013.4|15011.4|15014|15012|15013|15011|5
1627862570000|2021-08-02 00:02:50|15013.5|15011.5|15012.2|15010.2|15014.2|15012.2|15012.1|15010.1|24
1627862580000|2021-08-02 00:03:00|15012.1|15010.1|15011.5|15009.5|15012.9|15010.9|15011.4|15009.4|13
1627862590000|2021-08-02 00:03:10|15011.6|15009.6|15011.4|15009.4|15011.7|15009.7|15011.4|15009.4|4
1627862600000|2021-08-02 00:03:20|15011.5|15009.5|15010.5|15008.5|15011.7|15009.7|15010.1|15008.1|23
1627862610000|2021-08-02 00:03:30|15010.4|15008.4|15009.7|15007.7|15010.4|15008.4|15009.6|15007.6|12
1627862620000|2021-08-02 00:03:40|15009.6|15007.6|15007.9|15005.9|15009.6|15007.6|15007.9|15005.9|31
1627862630000|2021-08-02 00:03:50|15008|15006|15006.9|15004.9|15008.5|15006.5|15006.7|15004.7|40
1627862640000|2021-08-02 00:04:00|15007.1|15005.1|15010.2|15008.2|15010.2|15008.2|15006.7|15004.7|31
1627862650000|2021-08-02 00:04:10|15010.1|15008.1|15010.6|15008.6|15010.6|15008.6|15009.5|15007.5|19
1627862660000|2021-08-02 00:04:20|15010.5|15008.5|15010.1|15008.1|15010.7|15008.7|15009.9|15007.9|3
1627862670000|2021-08-02 00:04:30|15010|15008|15010.4|15008.4|15011.1|15009.1|15010|15008|5
1627862680000|2021-08-02 00:04:40|15010.5|15008.5|15010.2|15008.2|15010.9|15008.9|15010.1|15008.1|3
1627862690000|2021-08-02 00:04:50|15010.1|15008.1|15008.6|15006.6|15010.1|15008.1|15008.4|15006.4|13
1627862700000|2021-08-02 00:05:00|15008.7|15006.7|15008.7|15006.7|15009.7|15007.7|15008.6|15006.6|12
1627862710000|2021-08-02 00:05:10|15008.9|15006.9|15009.1|15007.1|15009.4|15007.4|15008.1|15006.1|17
1627862720000|2021-08-02 00:05:20|15009.4|15007.4|15009|15007|15009.9|15007.9|15009|15007|5
1627862730000|2021-08-02 00:05:30|15008.9|15006.9|15009.4|15007.4|15009.4|15007.4|15008.5|15006.5|7
1627862740000|2021-08-02 00:05:40|15009.5|15007.5|15008.1|15006.1|15009.5|15007.5|15008.1|15006.1|6
1627862750000|2021-08-02 00:05:50|15007.9|15005.9|15008.2|15006.2|15008.7|15006.7|15007.5|15005.5|11
1627862760000|2021-08-02 00:06:00|15008|15006|15007.6|15005.6|15008.5|15006.5|15007.4|15005.4|15
1627862770000|2021-08-02 00:06:10|15007.7|15005.7|15008.4|15006.4|15008.5|15006.5|15007.7|15005.7|5
1627862780000|2021-08-02 00:06:20|15008.2|15006.2|15008|15006|15009|15007|15007.7|15005.7|5
1627862790000|2021-08-02 00:06:30|15007.9|15005.9|15008.7|15006.7|15009.2|15007.2|15007.7|15005.7|18
1627862800000|2021-08-02 00:06:40|15008.6|15006.6|15006.4|15004.4|15008.6|15006.6|15006.1|15004.1|83
1627862810000|2021-08-02 00:06:50|15006.2|15004.2|15005.7|15003.7|15006.6|15004.6|15005.6|15003.6|16
1627862820000|2021-08-02 00:07:00|15005.9|15003.9|15005.4|15003.4|15005.9|15003.9|15004.9|15002.9|15
1627862830000|2021-08-02 00:07:10|15005.2|15003.2|15005|15003|15005.6|15003.6|15004.1|15002.1|48
1627862840000|2021-08-02 00:07:20|15004.9|15002.9|15005.6|15003.6|15005.9|15003.9|15004.5|15002.5|19
1627862850000|2021-08-02 00:07:30|15005.7|15003.7|15006.1|15004.1|15006.5|15004.5|15005.4|15003.4|18
1627862860000|2021-08-02 00:07:40|15006.2|15004.2|15007.4|15005.4|15007.5|15005.5|15006|15004|16
1627862870000|2021-08-02 00:07:50|15007.5|15005.5|15007.4|15005.4|15008.1|15006.1|15007.1|15005.1|17
1627862880000|2021-08-02 00:08:00|15007.5|15005.5|15007.7|15005.7|15007.7|15005.7|15007.1|15005.1|4
1627862890000|2021-08-02 00:08:10|15007.6|15005.6|15007.7|15005.7|15008.4|15006.4|15007.6|15005.6|4
1627862900000|2021-08-02 00:08:20|15007.9|15005.9|15008.1|15006.1|15008.1|15006.1|15007|15005|10
1627862910000|2021-08-02 00:08:30|15007.9|15005.9|15008|15006|15008.6|15006.6|15007.7|15005.7|2
1627862920000|2021-08-02 00:08:40|15007.9|15005.9|15007.5|15005.5|15008.1|15006.1|15007.4|15005.4|14
1627862930000|2021-08-02 00:08:50|15007.6|15005.6|15006.6|15004.6|15008.2|15006.2|15006.5|15004.5|4
1627862940000|2021-08-02 00:09:00|15006.7|15004.7|15006.7|15004.7|15007|15005|15005.6|15003.6|14
1627862950000|2021-08-02 00:09:10|15006.6|15004.6|15006.2|15004.2|15006.9|15004.9|15006.1|15004.1|7
1627862960000|2021-08-02 00:09:20|15006.1|15004.1|15007.4|15005.4|15007.5|15005.5|15006.1|15004.1|7
1627862970000|2021-08-02 00:09:30|15007.2|15005.2|15007.7|15005.7|15007.7|15005.7|15006.9|15004.9|4
1627862980000|2021-08-02 00:09:40|15007.6|15005.6|15007.5|15005.5|15007.7|15005.7|15007.2|15005.2|9
1627862990000|2021-08-02 00:09:50|15007.4|15005.4|15007.4|15005.4|15007.6|15005.6|15007.2|15005.2|0
1627863000000|2021-08-02 00:10:00|15007.2|15005.2|15009.6|15007.6|15009.7|15007.7|15007.2|15005.2|19
1627863010000|2021-08-02 00:10:10|15009.5|15007.5|15009.4|15007.4|15010.7|15008.7|15009.2|15007.2|22
1627863020000|2021-08-02 00:10:20|15009.5|15007.5|15010.4|15008.4|15010.4|15008.4|15009.1|15007.1|2
1627863030000|2021-08-02 00:10:30|15010.2|15008.2|15010.2|15008.2|15010.4|15008.4|15010|15008|1
1627863040000|2021-08-02 00:10:40|15010.1|15008.1|15010|15008|15010.6|15008.6|15010|15008|1
1627863050000|2021-08-02 00:10:50|15010.6|15008.6|15010.2|15008.2|15010.7|15008.7|15010.2|15008.2|4
1627863060000|2021-08-02 00:11:00|15010.1|15008.1|15010.1|15008.1|15010.7|15008.7|15009.6|15007.6|5
1627863070000|2021-08-02 00:11:10|15010|15008|15010|15008|15010.1|15008.1|15009.6|15007.6|3
1627863080000|2021-08-02 00:11:20|15009.9|15007.9|15010|15008|15010.6|15008.6|15009.7|15007.7|12
1627863090000|2021-08-02 00:11:30|15010.1|15008.1|15009.9|15007.9|15010.5|15008.5|15009.6|15007.6|1
1627863100000|2021-08-02 00:11:40|15009.7|15007.7|15010.4|15008.4|15011.1|15009.1|15009.6|15007.6|19
1627863110000|2021-08-02 00:11:50|15010.1|15008.1|15010.5|15008.5|15010.7|15008.7|15009.5|15007.5|9
1627863120000|2021-08-02 00:12:00|15010.4|15008.4|15012.1|15010.1|15012.4|15010.4|15010.4|15008.4|24
1627863130000|2021-08-02 00:12:10|15012.2|15010.2|15011.5|15009.5|15012.2|15010.2|15010.9|15008.9|13
1627863140000|2021-08-02 00:12:20|15011.6|15009.6|15011.7|15009.7|15012.2|15010.2|15011.2|15009.2|5
1627863150000|2021-08-02 00:12:30|15011.9|15009.9|15011.7|15009.7|15011.9|15009.9|15011.6|15009.6|6
1627863160000|2021-08-02 00:12:40|15011.6|15009.6|15011.6|15009.6|15011.9|15009.9|15011.5|15009.5|1
1627863170000|2021-08-02 00:12:50|15011.5|15009.5|15011.9|15009.9|15011.9|15009.9|15011.1|15009.1|11
1627863180000|2021-08-02 00:13:00|15011.7|15009.7|15010.6|15008.6|15011.7|15009.7|15010.6|15008.6|5
1627863190000|2021-08-02 00:13:10|15010.7|15008.7|15010.5|15008.5|15010.9|15008.9|15010.5|15008.5|7
1627863200000|2021-08-02 00:13:20|15010.6|15008.6|15011.1|15009.1|15011.2|15009.2|15010.5|15008.5|7
1627863210000|2021-08-02 00:13:30|15011.2|15009.2|15011|15009|15011.4|15009.4|15011|15009|1
1627863220000|2021-08-02 00:13:40|15011.1|15009.1|15011.2|15009.2|15011.2|15009.2|15010.6|15008.6|2
1627863230000|2021-08-02 00:13:50|15011.5|15009.5|15012.4|15010.4|15012.4|15010.4|15011.2|15009.2|14
1627863240000|2021-08-02 00:14:00|15012.2|15010.2|15013.7|15011.7|15013.7|15011.7|15011.2|15009.2|29
1627863250000|2021-08-02 00:14:10|15013.9|15011.9|15015.4|15013.4|15016.1|15014.1|15013.6|15011.6|54
1627863260000|2021-08-02 00:14:20|15015.5|15013.5|15014.9|15012.9|15015.6|15013.6|15014.6|15012.6|26
1627863270000|2021-08-02 00:14:30|15014.6|15012.6|15015.6|15013.6|15015.6|15013.6|15014.6|15012.6|7
1627863280000|2021-08-02 00:14:40|15015.7|15013.7|15015.1|15013.1|15016|15014|15015.1|15013.1|12
1627863290000|2021-08-02 00:14:50|15015|15013|15014.5|15012.5|15015.1|15013.1|15014.5|15012.5|8
1627863300000|2021-08-02 00:15:00|15014.6|15012.6|15014.4|15012.4|15014.9|15012.9|15013.9|15011.9|13
1627863310000|2021-08-02 00:15:10|15014.5|15012.5|15014.6|15012.6|15015.9|15013.9|15014|15012|38
1627863320000|2021-08-02 00:15:20|15014.7|15012.7|15015.5|15013.5|15016|15014|15014.7|15012.7|7
1627863330000|2021-08-02 00:15:30|15015.7|15013.7|15015.4|15013.4|15016|15014|15014.7|15012.7|5
1627863340000|2021-08-02 00:15:40|15015.2|15013.2|15014.9|15012.9|15015.2|15013.2|15014.5|15012.5|3
1627863350000|2021-08-02 00:15:50|15015|15013|15014.5|15012.5|15015.1|15013.1|15014|15012|6
1627863360000|2021-08-02 00:16:00|15014.6|15012.6|15015.9|15013.9|15016|15014|15014.6|15012.6|6
1627863370000|2021-08-02 00:16:10|15015.7|15013.7|15016.1|15014.1|15017|15015|15015.7|15013.7|35
1627863380000|2021-08-02 00:16:20|15016.2|15014.2|15017.2|15015.2|15017.4|15015.4|15015.9|15013.9|29
1627863390000|2021-08-02 00:16:30|15017.1|15015.1|15017.1|15015.1|15017.4|15015.4|15016.7|15014.7|4
1627863400000|2021-08-02 00:16:40|15017.2|15015.2|15017.2|15015.2|15017.4|15015.4|15016.9|15014.9|12
1627863410000|2021-08-02 00:16:50|15017.1|15015.1|15016.6|15014.6|15017.4|15015.4|15016.2|15014.2|7
1627863420000|2021-08-02 00:17:00|15016.5|15014.5|15015.6|15013.6|15016.7|15014.7|15015.5|15013.5|11
1627863430000|2021-08-02 00:17:10|15015.7|15013.7|15015.9|15013.9|15016.2|15014.2|15015.6|15013.6|5
1627863440000|2021-08-02 00:17:20|15016|15014|15016.1|15014.1|15016.1|15014.1|15015.6|15013.6|2
1627863450000|2021-08-02 00:17:30|15016|15014|15015.5|15013.5|15016.1|15014.1|15015|15013|16
1627863460000|2021-08-02 00:17:40|15015.4|15013.4|15015.4|15013.4|15015.6|15013.6|15014.9|15012.9|20
1627863470000|2021-08-02 00:17:50|15015.2|15013.2|15014.1|15012.1|15015.4|15013.4|15014.1|15012.1|2
1627863480000|2021-08-02 00:18:00|15014.5|15012.5|15014|15012|15015.1|15013.1|15014|15012|9
1627863490000|2021-08-02 00:18:10|15014.1|15012.1|15013.5|15011.5|15014.1|15012.1|15013.5|15011.5|6
1627863500000|2021-08-02 00:18:20|15013.7|15011.7|15013.2|15011.2|15014|15012|15013.2|15011.2|6
1627863510000|2021-08-02 00:18:30|15013|15011|15013.1|15011.1|15013.5|15011.5|15012.9|15010.9|8
1627863520000|2021-08-02 00:18:40|15013|15011|15011.7|15009.7|15013.1|15011.1|15011.7|15009.7|23
1627863530000|2021-08-02 00:18:50|15011.9|15009.9|15011.9|15009.9|15012.2|15010.2|15011.5|15009.5|11
1627863540000|2021-08-02 00:19:00|15011.7|15009.7|15012.5|15010.5|15012.7|15010.7|15011.6|15009.6|12
1627863550000|2021-08-02 00:19:10|15012.4|15010.4|15012.1|15010.1|15012.4|15010.4|15011.7|15009.7|12
1627863560000|2021-08-02 00:19:20|15012.2|15010.2|15012.2|15010.2|15012.6|15010.6|15011.9|15009.9|3
1627863570000|2021-08-02 00:19:30|15012.1|15010.1|15011.9|15009.9|15012.6|15010.6|15011.9|15009.9|8
1627863580000|2021-08-02 00:19:40|15012|15010|15012.4|15010.4|15012.5|15010.5|15011.1|15009.1|23
1627863590000|2021-08-02 00:19:50|15012.2|15010.2|15012.7|15010.7|15012.9|15010.9|15012|15010|5
1627863600000|2021-08-02 00:20:00|15012.6|15010.6|15012.6|15010.6|15013|15011|15012.5|15010.5|3
1627863610000|2021-08-02 00:20:10|15012.7|15010.7|15013.2|15011.2|15013.4|15011.4|15012.6|15010.6|6
1627863620000|2021-08-02 00:20:20|15013.1|15011.1|15013.2|15011.2|15013.6|15011.6|15012.9|15010.9|18
1627863630000|2021-08-02 00:20:30|15013.1|15011.1|15012.9|15010.9|15013.7|15011.7|15012.6|15010.6|5
1627863640000|2021-08-02 00:20:40|15013|15011|15012|15010|15013.6|15011.6|15012|15010|12
1627863650000|2021-08-02 00:20:50|15011.9|15009.9|15012.4|15010.4|15012.4|15010.4|15011.7|15009.7|5
1627863660000|2021-08-02 00:21:00|15012.2|15010.2|15012|15010|15012.5|15010.5|15011.7|15009.7|3
1627863670000|2021-08-02 00:21:10|15011.9|15009.9|15012.9|15010.9|15013|15011|15011.9|15009.9|2
1627863680000|2021-08-02 00:21:20|15013|15011|15013.7|15011.7|15014|15012|15013|15011|5
1627863690000|2021-08-02 00:21:30|15013.9|15011.9|15013.4|15011.4|15013.9|15011.9|15012.7|15010.7|4
1627863700000|2021-08-02 00:21:40|15013.5|15011.5|15013.1|15011.1|15013.9|15011.9|15012.7|15010.7|7
1627863710000|2021-08-02 00:21:50|15013|15011|15012.4|15010.4|15013.1|15011.1|15012.2|15010.2|4
1627863720000|2021-08-02 00:22:00|15012.5|15010.5|15013.4|15011.4|15013.5|15011.5|15012.5|15010.5|7
1627863730000|2021-08-02 00:22:10|15012.6|15010.6|15013|15011|15013|15011|15012.6|15010.6|7
1627863740000|2021-08-02 00:22:20|15012.9|15010.9|15012.9|15010.9|15012.9|15010.9|15012.4|15010.4|1
1627863750000|2021-08-02 00:22:30|15012.7|15010.7|15012.2|15010.2|15012.9|15010.9|15012.2|15010.2|8
1627863760000|2021-08-02 00:22:40|15012.4|15010.4|15013.5|15011.5|15013.5|15011.5|15012.4|15010.4|5
1627863770000|2021-08-02 00:22:50|15013.6|15011.6|15013.5|15011.5|15013.7|15011.7|15013.4|15011.4|3
1627863780000|2021-08-02 00:23:00|15013.4|15011.4|15014.4|15012.4|15014.7|15012.7|15013.2|15011.2|13
1627863790000|2021-08-02 00:23:10|15014.5|15012.5|15014.4|15012.4|15015|15013|15014.1|15012.1|3
1627863800000|2021-08-02 00:23:20|15014.5|15012.5|15015.4|15013.4|15015.5|15013.5|15014.2|15012.2|11
1627863810000|2021-08-02 00:23:30|15015.5|15013.5|15015.2|15013.2|15015.5|15013.5|15015.2|15013.2|3
1627863820000|2021-08-02 00:23:40|15015.4|15013.4|15015.5|15013.5|15016|15014|15015.1|15013.1|11
1627863830000|2021-08-02 00:23:50|15015.4|15013.4|15015.2|15013.2|15015.7|15013.7|15015.1|15013.1|2
1627863840000|2021-08-02 00:24:00|15015.4|15013.4|15014.2|15012.2|15015.4|15013.4|15013.4|15011.4|13
1627863850000|2021-08-02 00:24:10|15014.4|15012.4|15013.5|15011.5|15014.6|15012.6|15013.4|15011.4|46
1627863860000|2021-08-02 00:24:20|15013.4|15011.4|15015.2|15013.2|15015.5|15013.5|15013.2|15011.2|8
1627863870000|2021-08-02 00:24:30|15015.1|15013.1|15015.1|15013.1|15015.2|15013.2|15014.9|15012.9|6
1627863880000|2021-08-02 00:24:40|15015|15013|15014.1|15012.1|15015.2|15013.2|15014.1|15012.1|6
1627863890000|2021-08-02 00:24:50|15014|15012|15014.4|15012.4|15014.4|15012.4|15013.6|15011.6|3
1627863900000|2021-08-02 00:25:00|15014.2|15012.2|15014.7|15012.7|15014.7|15012.7|15014.1|15012.1|2
1627863910000|2021-08-02 00:25:10|15014.6|15012.6|15014|15012|15014.6|15012.6|15014|15012|9
1627863920000|2021-08-02 00:25:20|15013.9|15011.9|15014.4|15012.4|15014.4|15012.4|15013.7|15011.7|6
1627863930000|2021-08-02 00:25:30|15014.5|15012.5|15014.2|15012.2|15014.5|15012.5|15014|15012|4
1627863940000|2021-08-02 00:25:40|15014|15012|15014.6|15012.6|15014.6|15012.6|15014|15012|7
1627863950000|2021-08-02 00:25:50|15014|15012|15014.5|15012.5|15015|15013|15014|15012|13
1627863960000|2021-08-02 00:26:00|15014.6|15012.6|15015.1|15013.1|15015.2|15013.2|15014.1|15012.1|8
1627863970000|2021-08-02 00:26:10|15015.2|15013.2|15013.9|15011.9|15015.4|15013.4|15013.7|15011.7|5
1627863980000|2021-08-02 00:26:20|15013.6|15011.6|15014.1|15012.1|15014.6|15012.6|15013.6|15011.6|12
1627863990000|2021-08-02 00:26:30|15014|15012|15013.9|15011.9|15014.2|15012.2|15013.5|15011.5|6
1627864000000|2021-08-02 00:26:40|15013.7|15011.7|15012.5|15010.5|15013.7|15011.7|15012.5|15010.5|5
1627864010000|2021-08-02 00:26:50|15012.6|15010.6|15012.7|15010.7|15013|15011|15012.4|15010.4|1
1627864020000|2021-08-02 00:27:00|15012.9|15010.9|15013.5|15011.5|15013.5|15011.5|15012.7|15010.7|2
1627864030000|2021-08-02 00:27:10|15013.4|15011.4|15013|15011|15014.4|15012.4|15013|15011|6
1627864040000|2021-08-02 00:27:20|15013.1|15011.1|15013.5|15011.5|15013.6|15011.6|15013|15011|2
1627864050000|2021-08-02 00:27:30|15013.6|15011.6|15014.2|15012.2|15014.4|15012.4|15013.6|15011.6|2
1627864060000|2021-08-02 00:27:40|15014.4|15012.4|15015.5|15013.5|15015.5|15013.5|15014.1|15012.1|7
1627864070000|2021-08-02 00:27:50|15015.6|15013.6|15014.9|15012.9|15015.6|15013.6|15014.6|15012.6|5
1627864080000|2021-08-02 00:28:00|15014.7|15012.7|15015|15013|15015.4|15013.4|15014.2|15012.2|3
1627864090000|2021-08-02 00:28:10|15015.1|15013.1|15015.6|15013.6|15015.7|15013.7|15015.1|15013.1|3
1627864100000|2021-08-02 00:28:20|15015.5|15013.5|15015.7|15013.7|15015.9|15013.9|15015.5|15013.5|11
1627864110000|2021-08-02 00:28:30|15015.6|15013.6|15015.5|15013.5|15015.9|15013.9|15015.5|15013.5|6
1627864120000|2021-08-02 00:28:40|15015.4|15013.4|15014.7|15012.7|15015.6|15013.6|15014.6|15012.6|3
1627864130000|2021-08-02 00:28:50|15014.9|15012.9|15014.9|15012.9|15015.1|15013.1|15014.5|15012.5|5
1627864140000|2021-08-02 00:29:00|15015|15013|15015.1|15013.1|15015.6|15013.6|15014.9|15012.9|8
1627864150000|2021-08-02 00:29:10|15015|15013|15015|15013|15015.2|15013.2|15015|15013|5
1627864160000|2021-08-02 00:29:20|||||||||2
1627864170000|2021-08-02 00:29:30|15015.1|15013.1|15015|15013|15015.5|15013.5|15015|15013|4
1627864180000|2021-08-02 00:29:40|15014.9|15012.9|15014.2|15012.2|15014.9|15012.9|15014.1|15012.1|3
1627864190000|2021-08-02 00:29:50|15014.6|15012.6|15015.1|15013.1|15015.1|15013.1|15014.5|15012.5|2
1627864200000|2021-08-02 00:30:00|15015.2|15013.2|15016|15014|15016.1|15014.1|15015.1|15013.1|9
1627864210000|2021-08-02 00:30:10|15016.1|15014.1|15016.4|15014.4|15016.5|15014.5|15015.6|15013.6|7
1627864220000|2021-08-02 00:30:20|15016.2|15014.2|15015.6|15013.6|15016.4|15014.4|15015.5|15013.5|5
1627864230000|2021-08-02 00:30:30|15015.5|15013.5|15015|15013|15015.6|15013.6|15015|15013|0
1627864240000|2021-08-02 00:30:40|15014.9|15012.9|15015.1|15013.1|15015.1|15013.1|15014.5|15012.5|10
1627864250000|2021-08-02 00:30:50|15015.2|15013.2|15014.5|15012.5|15015.2|15013.2|15014.4|15012.4|0
1627864260000|2021-08-02 00:31:00|15014.6|15012.6|15015.9|15013.9|15016|15014|15014.6|15012.6|11
1627864270000|2021-08-02 00:31:10|15016|15014|15016.5|15014.5|15016.5|15014.5|15015.7|15013.7|5
1627864280000|2021-08-02 00:31:20|15016.4|15014.4|15016|15014|15017|15015|15016|15014|14
1627864290000|2021-08-02 00:31:30|15015.9|15013.9|15015.7|15013.7|15016.1|15014.1|15015.5|15013.5|3
1627864300000|2021-08-02 00:31:40|15015.9|15013.9|15015.5|15013.5|15015.9|15013.9|15015.4|15013.4|5
1627864310000|2021-08-02 00:31:50|15015.6|15013.6|15015.6|15013.6|15015.6|15013.6|15015.4|15013.4|2
1627864320000|2021-08-02 00:32:00|15015.5|15013.5|15014.7|15012.7|15015.6|15013.6|15014.7|15012.7|11
1627864330000|2021-08-02 00:32:10|15014.6|15012.6|15014.2|15012.2|15015.2|15013.2|15014.1|15012.1|8
1627864340000|2021-08-02 00:32:20|15014.4|15012.4|15014.5|15012.5|15014.5|15012.5|15014.1|15012.1|7
1627864350000|2021-08-02 00:32:30|15014.6|15012.6|15014.6|15012.6|15015|15013|15014.4|15012.4|13
1627864360000|2021-08-02 00:32:40|15014.7|15012.7|15014|15012|15014.9|15012.9|15014|15012|1
1627864370000|2021-08-02 00:32:50|15014.1|15012.1|15014.5|15012.5|15014.5|15012.5|15014|15012|4
1627864380000|2021-08-02 00:33:00|15014.6|15012.6|15014.7|15012.7|15015|15013|15014.5|15012.5|8
1627864390000|2021-08-02 00:33:10|15014.9|15012.9|15015.2|15013.2|15015.2|15013.2|15014.7|15012.7|3
1627864400000|2021-08-02 00:33:20|15015.1|15013.1|15015.5|15013.5|15015.5|15013.5|15014.9|15012.9|1
1627864410000|2021-08-02 00:33:30|15015.6|15013.6|15015.5|15013.5|15016|15014|15015.5|15013.5|3
1627864430000|2021-08-02 00:33:50|15015.6|15013.6|15016|15014|15016|15014|15015.6|15013.6|4
1627864440000|2021-08-02 00:34:00|15015.9|15013.9|15016.2|15014.2|15016.4|15014.4|15015.9|15013.9|7
1627864450000|2021-08-02 00:34:10|15016.4|15014.4|15017|15015|15017.2|15015.2|15016.2|15014.2|29
1627864460000|2021-08-02 00:34:20|15017.1|15015.1|15017.5|15015.5|15017.7|15015.7|15017.1|15015.1|9
1627864470000|2021-08-02 00:34:30|15017.4|15015.4|15017.5|15015.5|15017.9|15015.9|15017.4|15015.4|15
1627864480000|2021-08-02 00:34:40|15017.6|15015.6|15017.4|15015.4|15018.1|15016.1|15017.2|15015.2|16
1627864490000|2021-08-02 00:34:50|15017.5|15015.5|15018.2|15016.2|15018.2|15016.2|15017.2|15015.2|9
1627864500000|2021-08-02 00:35:00|15018.4|15016.4|15017.7|15015.7|15018.4|15016.4|15017.2|15015.2|22
1627864510000|2021-08-02 00:35:10|15017.6|15015.6|15017.6|15015.6|15017.7|15015.7|15017.4|15015.4|2
1627864520000|2021-08-02 00:35:20|15017.5|15015.5|15016.6|15014.6|15018|15016|15016.5|15014.5|9
1627864530000|2021-08-02 00:35:30|15016.5|15014.5|15016.4|15014.4|15016.5|15014.5|15016|15014|2
1627864540000|2021-08-02 00:35:40|15016.2|15014.2|15016.1|15014.1|15016.2|15014.2|15015.9|15013.9|1
1627864550000|2021-08-02 00:35:50|15016.2|15014.2|15015.7|15013.7|15016.2|15014.2|15015.7|15013.7|3
1627864560000|2021-08-02 00:36:00|15015.9|15013.9|15017|15015|15017.1|15015.1|15015.9|15013.9|15
1627864570000|2021-08-02 00:36:10|15016.9|15014.9|15016.4|15014.4|15016.9|15014.9|15015.9|15013.9|5
1627864580000|2021-08-02 00:36:20|15016.2|15014.2|15015.9|15013.9|15016.2|15014.2|15015.9|15013.9|1
1627864590000|2021-08-02 00:36:30|15016|15014|15015.4|15013.4|15016|15014|15015.4|15013.4|1
1627864600000|2021-08-02 00:36:40|15015.6|15013.6|15014.9|15012.9|15016.1|15014.1|15014.7|15012.7|14
1627864610000|2021-08-02 00:36:50|15015|15013|15014.9|15012.9|15015.1|15013.1|15014.9|15012.9|0
1627864620000|2021-08-02 00:37:00|15014.7|15012.7|15014.9|15012.9|15015.7|15013.7|15014.4|15012.4|21
1627864630000|2021-08-02 00:37:10|15015|15013|15015.2|15013.2|15015.2|15013.2|15014.6|15012.6|2
1627864640000|2021-08-02 00:37:20|15015.4|15013.4|15015.9|15013.9|15016|15014|15015.4|15013.4|3
1627864650000|2021-08-02 00:37:30|15016|15014|15016.2|15014.2|15016.5|15014.5|15015.9|15013.9|10
1627864660000|2021-08-02 00:37:40|15016.4|15014.4|15016.4|15014.4|15016.7|15014.7|15016.1|15014.1|1
1627864670000|2021-08-02 00:37:50|15016.5|15014.5|15016.2|15014.2|15016.6|15014.6|15016.1|15014.1|0
1627864680000|2021-08-02 00:38:00|15016.4|15014.4|15016.2|15014.2|15016.4|15014.4|15016.2|15014.2|0
1627864690000|2021-08-02 00:38:10|15016.7|15014.7|15016.6|15014.6|15016.9|15014.9|15016.5|15014.5|4
1627864700000|2021-08-02 00:38:20|15016.7|15014.7|15017.9|15015.9|15017.9|15015.9|15016.6|15014.6|16
1627864710000|2021-08-02 00:38:30|15017.7|15015.7|15017.4|15015.4|15018|15016|15017.4|15015.4|9
1627864720000|2021-08-02 00:38:40|15017.5|15015.5|15018|15016|15018|15016|15017.4|15015.4|3
1627864730000|2021-08-02 00:38:50|15018.4|15016.4|15020|15018|15020.2|15018.2|15018.4|15016.4|66
1627864740000|2021-08-02 00:39:00|15020.2|15018.2|15022.9|15020.9|15022.9|15020.9|15020.2|15018.2|135
1627864750000|2021-08-02 00:39:10|15023.5|15021.5|15023.1|15021.1|15024.1|15022.1|15022.2|15020.2|69
1627864760000|2021-08-02 00:39:20|15023.2|15021.2|15023.7|15021.7|15024.2|15022.2|15022.7|15020.7|22
1627864770000|2021-08-02 00:39:30|15023.9|15021.9|15023.2|15021.2|15024.2|15022.2|15023.2|15021.2|30
1627864780000|2021-08-02 00:39:40|15023|15021|15023.6|15021.6|15023.6|15021.6|15022.7|15020.7|37
1627864790000|2021-08-02 00:39:50|15023.5|15021.5|15024.9|15022.9|15024.9|15022.9|15023.4|15021.4|23
1627864800000|2021-08-02 00:40:00|15024.7|15022.7|15023.9|15021.9|15025.1|15023.1|15023.2|15021.2|24
1627864810000|2021-08-02 00:40:10|15023.7|15021.7|15023|15021|15023.7|15021.7|15023|15021|9
1627864820000|2021-08-02 00:40:20|15023.1|15021.1|15023|15021|15023.5|15021.5|15023|15021|9
1627864830000|2021-08-02 00:40:30|15023.1|15021.1|15023.7|15021.7|15023.7|15021.7|15023|15021|7
1627864840000|2021-08-02 00:40:40|15023.6|15021.6|15024|15022|15024.4|15022.4|15023.5|15021.5|10
1627864850000|2021-08-02 00:40:50|15023.6|15021.6|15024.2|15022.2|15024.5|15022.5|15023.5|15021.5|11
1627864860000|2021-08-02 00:41:00|15024.5|15022.5|15024.1|15022.1|15024.5|15022.5|15023.5|15021.5|9
1627864870000|2021-08-02 00:41:10|15023.9|15021.9|15023.7|15021.7|15024.1|15022.1|15023.5|15021.5|5
1627864880000|2021-08-02 00:41:20|15023.6|15021.6|15023.5|15021.5|15023.9|15021.9|15023.1|15021.1|7
1627864890000|2021-08-02 00:41:30|15023.6|15021.6|15023.2|15021.2|15023.7|15021.7|15023.2|15021.2|8
1627864900000|2021-08-02 00:41:40|15023.4|15021.4|15023.4|15021.4|15023.6|15021.6|15022.9|15020.9|20
1627864910000|2021-08-02 00:41:50|15023.2|15021.2|15023.6|15021.6|15023.7|15021.7|15023.2|15021.2|0
1627864920000|2021-08-02 00:42:00|15023.5|15021.5|15022.1|15020.1|15023.5|15021.5|15021.9|15019.9|34
1627864930000|2021-08-02 00:42:10|15022.2|15020.2|15022|15020|15022.5|15020.5|15022|15020|4
1627864940000|2021-08-02 00:42:20|15022.1|15020.1|15021.7|15019.7|15022.4|15020.4|15021.6|15019.6|6
1627864950000|2021-08-02 00:42:30|15021.6|15019.6|15021.9|15019.9|15022.1|15020.1|15021.6|15019.6|4
1627864960000|2021-08-02 00:42:40|15021.7|15019.7|15021.9|15019.9|15022.1|15020.1|15021.7|15019.7|1
1627864970000|2021-08-02 00:42:50|15022|15020|15022.5|15020.5|15022.5|15020.5|15021.7|15019.7|8
1627864980000|2021-08-02 00:43:00|15022.2|15020.2|15022.5|15020.5|15022.5|15020.5|15021.9|15019.9|7
1627864990000|2021-08-02 00:43:10|15022.7|15020.7|15022.5|15020.5|15022.7|15020.7|15022.4|15020.4|11
1627865000000|2021-08-02 00:43:20|15022.4|15020.4|15022.2|15020.2|15022.5|15020.5|15022|15020|9
1627865010000|2021-08-02 00:43:30|15022.1|15020.1|15021.5|15019.5|15022.4|15020.4|15021.5|15019.5|2
1627865020000|2021-08-02 00:43:40|15021.6|15019.6|15021.5|15019.5|15021.6|15019.6|15021.5|15019.5|0
1627865030000|2021-08-02 00:43:50|15021.6|15019.6|15021.5|15019.5|15021.9|15019.9|15021.5|15019.5|2
1627865040000|2021-08-02 00:44:00|15021.6|15019.6|15021.5|15019.5|15021.7|15019.7|15021.5|15019.5|5
1627865050000|2021-08-02 00:44:10|15021.4|15019.4|15021.5|15019.5|15021.5|15019.5|15020.9|15018.9|11
1627865060000|2021-08-02 00:44:20|15021.4|15019.4|15022.2|15020.2|15022.2|15020.2|15021.4|15019.4|11
1627865070000|2021-08-02 00:44:30|15022.4|15020.4|15022.1|15020.1|15022.5|15020.5|15022.1|15020.1|2
1627865080000|2021-08-02 00:44:40|15022|15020|15022.2|15020.2|15022.4|15020.4|15021.9|15019.9|9
1627865090000|2021-08-02 00:44:50|15022.4|15020.4|15022.4|15020.4|15022.5|15020.5|15022.2|15020.2|0
1627865100000|2021-08-02 00:45:00|15022.5|15020.5|15022.4|15020.4|15022.6|15020.6|15022.1|15020.1|9
1627865110000|2021-08-02 00:45:10|15022.5|15020.5|15023.2|15021.2|15023.2|15021.2|15022.5|15020.5|2
1627865120000|2021-08-02 00:45:20|15023.1|15021.1|15023.7|15021.7|15023.7|15021.7|15023|15021|7
1627865130000|2021-08-02 00:45:30|15023.6|15021.6|15024.2|15022.2|15024.4|15022.4|15023.5|15021.5|10
1627865140000|2021-08-02 00:45:40|15024.4|15022.4|15024.2|15022.2|15024.4|15022.4|15024.1|15022.1|1
1627865150000|2021-08-02 00:45:50|15024.1|15022.1|15023.9|15021.9|15024.7|15022.7|15023.9|15021.9|8
1627865160000|2021-08-02 00:46:00|15024|15022|15024.5|15022.5|15024.5|15022.5|15023.9|15021.9|9
1627865170000|2021-08-02 00:46:10|15024.6|15022.6|15026.4|15024.4|15026.5|15024.5|15024.2|15022.2|65
1627865180000|2021-08-02 00:46:20|15026.5|15024.5|15028.4|15026.4|15028.9|15026.9|15026|15024|105
1627865190000|2021-08-02 00:46:30|15028.5|15026.5|15027.5|15025.5|15029.1|15027.1|15027.5|15025.5|43
1627865200000|2021-08-02 00:46:40|15027.4|15025.4|15027|15025|15027.5|15025.5|15026.9|15024.9|12
1627865210000|2021-08-02 00:46:50|15027.5|15025.5|15027|15025|15027.6|15025.6|15026.7|15024.7|15
1627865220000|2021-08-02 00:47:00|15026.9|15024.9|15027.5|15025.5|15027.5|15025.5|15026.7|15024.7|3
1627865230000|2021-08-02 00:47:10|15027.7|15025.7|15028.7|15026.7|15028.9|15026.9|15027.2|15025.2|27
1627865240000|2021-08-02 00:47:20|15028.6|15026.6|15027.9|15025.9|15028.9|15026.9|15027.9|15025.9|37
1627865250000|2021-08-02 00:47:30|15027.6|15025.6|15027.9|15025.9|15028.1|15026.1|15027.5|15025.5|4
1627865260000|2021-08-02 00:47:40|15027.6|15025.6|15027.5|15025.5|15027.9|15025.9|15027.5|15025.5|6
1627865270000|2021-08-02 00:47:50|15027.6|15025.6|15027|15025|15027.6|15025.6|15027|15025|10
1627865280000|2021-08-02 00:48:00|15027.1|15025.1|15026.5|15024.5|15027.4|15025.4|15025.9|15023.9|73
1627865290000|2021-08-02 00:48:10|15026.6|15024.6|15026.1|15024.1|15026.6|15024.6|15026|15024|8
1627865300000|2021-08-02 00:48:20|15026|15024|15026.7|15024.7|15026.7|15024.7|15026|15024|9
1627865310000|2021-08-02 00:48:30|15026.9|15024.9|15027.1|15025.1|15027.1|15025.1|15026.6|15024.6|9
1627865320000|2021-08-02 00:48:40|15026.9|15024.9|15027.4|15025.4|15027.5|15025.5|15026.7|15024.7|10
1627865330000|2021-08-02 00:48:50|15027.1|15025.1|15026.5|15024.5|15027.5|15025.5|15026.5|15024.5|3
1627865340000|2021-08-02 00:49:00|15026.4|15024.4|15026.1|15024.1|15026.9|15024.9|15025.9|15023.9|10
1627865350000|2021-08-02 00:49:10|15026.2|15024.2|15026.1|15024.1|15026.6|15024.6|15026|15024|3
1627865360000|2021-08-02 00:49:20|15026.2|15024.2|15026.6|15024.6|15027|15025|15026.2|15024.2|5
1627865370000|2021-08-02 00:49:30|15026.5|15024.5|15026.2|15024.2|15026.6|15024.6|15026|15024|2
1627865380000|2021-08-02 00:49:40|15026.1|15024.1|15025.4|15023.4|15026.1|15024.1|15025.2|15023.2|15
1627865390000|2021-08-02 00:49:50|15025.5|15023.5|15024.7|15022.7|15025.6|15023.6|15024.5|15022.5|20
1627865400000|2021-08-02 00:50:00|15025|15023|15026.1|15024.1|15026.1|15024.1|15024.9|15022.9|3
1627865410000|2021-08-02 00:50:10|15026|15024|15026.1|15024.1|15026.4|15024.4|15025.9|15023.9|5
1627865420000|2021-08-02 00:50:20|15026.2|15024.2|15026.4|15024.4|15027|15025|15026.2|15024.2|10
1627865430000|2021-08-02 00:50:30|15026.1|15024.1|15026.2|15024.2|15026.5|15024.5|15026|15024|5
1627865440000|2021-08-02 00:50:40|15026.1|15024.1|15026.1|15024.1|15026.2|15024.2|15026|15024|5
1627865450000|2021-08-02 00:50:50|15026|15024|15026.5|15024.5|15026.7|15024.7|15026|15024|6
1627865460000|2021-08-02 00:51:00|15026.4|15024.4|15026|15024|15026.5|15024.5|15026|15024|5
1627865470000|2021-08-02 00:51:10|15026.2|15024.2|15026|15024|15026.2|15024.2|15025.6|15023.6|3
1627865480000|2021-08-02 00:51:20|15025.9|15023.9|15026.6|15024.6|15026.6|15024.6|15025.5|15023.5|12
1627865490000|2021-08-02 00:51:30|15026.7|15024.7|15026.6|15024.6|15026.7|15024.7|15026.4|15024.4|4
1627865500000|2021-08-02 00:51:40|15026.4|15024.4|15027.2|15025.2|15027.2|15025.2|15026.4|15024.4|7
1627865510000|2021-08-02 00:51:50|15027.7|15025.7|15027.7|15025.7|15027.7|15025.7|15027.5|15025.5|9
1627865520000|2021-08-02 00:52:00|15027.9|15025.9|15027|15025|15028.1|15026.1|15027|15025|13
1627865530000|2021-08-02 00:52:10|15026.7|15024.7|15027.1|15025.1|15027.1|15025.1|15026.2|15024.2|9
1627865540000|2021-08-02 00:52:20|15027.2|15025.2|15027.2|15025.2|15027.5|15025.5|15026.9|15024.9|8
1627865550000|2021-08-02 00:52:30|15027.1|15025.1|15026.9|15024.9|15027.4|15025.4|15026.9|15024.9|4
1627865560000|2021-08-02 00:52:40|15026.7|15024.7|15026.9|15024.9|15027|15025|15026.7|15024.7|3
1627865570000|2021-08-02 00:52:50|15027|15025|15026.7|15024.7|15027|15025|15026.7|15024.7|1
1627865580000|2021-08-02 00:53:00|15026.6|15024.6|15026.5|15024.5|15026.7|15024.7|15026.2|15024.2|4
1627865590000|2021-08-02 00:53:10|15026.4|15024.4|15026.2|15024.2|15026.5|15024.5|15026|15024|10
1627865600000|2021-08-02 00:53:20|15026.5|15024.5|15026|15024|15026.5|15024.5|15025.7|15023.7|30
1627865610000|2021-08-02 00:53:30|15026.1|15024.1|15026|15024|15026.1|15024.1|15025.7|15023.7|3
1627865620000|2021-08-02 00:53:40|15025.9|15023.9|15026.5|15024.5|15026.5|15024.5|15025.9|15023.9|7
1627865630000|2021-08-02 00:53:50|15026.6|15024.6|15028.1|15026.1|15028.1|15026.1|15026.4|15024.4|19
1627865640000|2021-08-02 00:54:00|15028|15026|15028.6|15026.6|15028.6|15026.6|15027.4|15025.4|21
1627865650000|2021-08-02 00:54:10|15028.5|15026.5|15029.6|15027.6|15029.6|15027.6|15028.5|15026.5|39
1627865660000|2021-08-02 00:54:20|15029.5|15027.5|15029.5|15027.5|15029.6|15027.6|15029.4|15027.4|15
1627865670000|2021-08-02 00:54:30|15029.6|15027.6|15029|15027|15029.7|15027.7|15029|15027|9
1627865680000|2021-08-02 00:54:40|15028.7|15026.7|15028.7|15026.7|15029|15027|15028.5|15026.5|18
1627865690000|2021-08-02 00:54:50|15029|15027|15029.1|15027.1|15029.2|15027.2|15028.9|15026.9|25
1627865700000|2021-08-02 00:55:00|15029.2|15027.2|15030.2|15028.2|15030.6|15028.6|15029.2|15027.2|39
1627865710000|2021-08-02 00:55:10|15030.4|15028.4|15030.5|15028.5|15031|15029|15030.1|15028.1|104
1627865720000|2021-08-02 00:55:20|15030.4|15028.4|15028.9|15026.9|15030.4|15028.4|15028.2|15026.2|25
1627865730000|2021-08-02 00:55:30|15029|15027|15028.4|15026.4|15029.2|15027.2|15027.7|15025.7|16
1627865740000|2021-08-02 00:55:40|15028.5|15026.5|15028.5|15026.5|15028.5|15026.5|15028.1|15026.1|5
1627865750000|2021-08-02 00:55:50|15028.2|15026.2|15028.1|15026.1|15028.2|15026.2|15027.9|15025.9|5
1627865760000|2021-08-02 00:56:00|15028|15026|15028.1|15026.1|15028.2|15026.2|15027.6|15025.6|4
1627865770000|2021-08-02 00:56:10|15028|15026|15028.9|15026.9|15029|15027|15028|15026|16
1627865780000|2021-08-02 00:56:20|15028.7|15026.7|15028.1|15026.1|15028.9|15026.9|15027.9|15025.9|25
1627865790000|2021-08-02 00:56:30|15028|15026|15028|15026|15028.1|15026.1|15027.7|15025.7|5
1627865800000|2021-08-02 00:56:40|15027.9|15025.9|15027.9|15025.9|15027.9|15025.9|15027.7|15025.7|5
1627865810000|2021-08-02 00:56:50|15027.7|15025.7|15027.6|15025.6|15027.9|15025.9|15027.6|15025.6|0
1627865820000|2021-08-02 00:57:00|15027.5|15025.5|15027.6|15025.6|15027.6|15025.6|15027.5|15025.5|2
1627865830000|2021-08-02 00:57:10|15027.5|15025.5|15027.7|15025.7|15027.9|15025.9|15027.4|15025.4|5
1627865840000|2021-08-02 00:57:20|15027.9|15025.9|15027.4|15025.4|15027.9|15025.9|15026.6|15024.6|18
1627865850000|2021-08-02 00:57:30|15027.2|15025.2|15027.4|15025.4|15027.5|15025.5|15026.7|15024.7|14
1627865860000|2021-08-02 00:57:40|15027.2|15025.2|15027.7|15025.7|15027.9|15025.9|15027.2|15025.2|5
1627865870000|2021-08-02 00:57:50|15027.9|15025.9|15027.9|15025.9|15028|15026|15027.6|15025.6|3
1627865880000|2021-08-02 00:58:00|15028|15026|15027|15025|15028|15026|15026.5|15024.5|6
1627865890000|2021-08-02 00:58:10|15026.7|15024.7|15025.9|15023.9|15026.9|15024.9|15025.9|15023.9|13
1627865900000|2021-08-02 00:58:20|15026|15024|15026.6|15024.6|15026.6|15024.6|15025.4|15023.4|17
1627865910000|2021-08-02 00:58:30|15026.5|15024.5|15026.5|15024.5|15026.6|15024.6|15025.5|15023.5|5
1627865920000|2021-08-02 00:58:40|15026.4|15024.4|15026.7|15024.7|15027|15025|15026.4|15024.4|4
1627865930000|2021-08-02 00:58:50|15026.9|15024.9|15027.2|15025.2|15027.2|15025.2|15026.7|15024.7|9
1627865940000|2021-08-02 00:59:00|15027.1|15025.1|15027|15025|15027.4|15025.4|15026.7|15024.7|5
1627865950000|2021-08-02 00:59:10|15026.9|15024.9|15027.5|15025.5|15027.5|15025.5|15026.5|15024.5|24
1627865960000|2021-08-02 00:59:20|15027.4|15025.4|15028|15026|15028|15026|15027.4|15025.4|3
1627865970000|2021-08-02 00:59:30|15027.9|15025.9|15027.5|15025.5|15027.9|15025.9|15027.1|15025.1|7
1627865980000|2021-08-02 00:59:40|15027.6|15025.6|15029.2|15027.2|15029.5|15027.5|15027.5|15025.5|29
1627865990000|2021-08-02 00:59:50|15029.4|15027.4|15029.1|15027.1|15029.6|15027.6|15028.7|15026.7|21
1627866000000|2021-08-02 01:00:00|15029.2|15027.2|15031.5|15029.5|15032.6|15030.6|15029.2|15027.2|144
1627866010000|2021-08-02 01:00:10|15031.6|15029.6|15031.1|15029.1|15031.6|15029.6|15029.2|15027.2|99
1627866020000|2021-08-02 01:00:20|15031|15029|15030.2|15028.2|15031.2|15029.2|15030.1|15028.1|13
1627866030000|2021-08-02 01:00:30|15030.4|15028.4|15030.9|15028.9|15031.1|15029.1|15030.2|15028.2|15
1627866040000|2021-08-02 01:00:40|15030.7|15028.7|15029.5|15027.5|15030.7|15028.7|15029.4|15027.4|16
1627866050000|2021-08-02 01:00:50|15029.4|15027.4|15029.1|15027.1|15029.6|15027.6|15029.1|15027.1|8
1627866060000|2021-08-02 01:01:00|15028.9|15026.9|15029.2|15027.2|15029.5|15027.5|15028.5|15026.5|20
1627866070000|2021-08-02 01:01:10|15029.4|15027.4|15028.6|15026.6|15029.4|15027.4|15028.5|15026.5|9
1627866080000|2021-08-02 01:01:20|15028.7|15026.7|15029|15027|15029|15027|15028.4|15026.4|43
1627866090000|2021-08-02 01:01:30|15028.9|15026.9|15028|15026|15028.9|15026.9|15028|15026|10
1627866100000|2021-08-02 01:01:40|15028.1|15026.1|15027.2|15025.2|15028.1|15026.1|15027|15025|25
1627866110000|2021-08-02 01:01:50|15027.4|15025.4|15027.9|15025.9|15028|15026|15027.4|15025.4|6
1627866120000|2021-08-02 01:02:00|15027.7|15025.7|15028.9|15026.9|15029|15027|15027.5|15025.5|8
1627866130000|2021-08-02 01:02:10|15028.7|15026.7|15028|15026|15029|15027|15028|15026|9
1627866140000|2021-08-02 01:02:20|15027.9|15025.9|15028|15026|15028.1|15026.1|15027.9|15025.9|1
1627866150000|2021-08-02 01:02:30|15028.1|15026.1|15027.9|15025.9|15028.2|15026.2|15027.5|15025.5|18
1627866160000|2021-08-02 01:02:40|15027.7|15025.7|15028|15026|15028.2|15026.2|15027.6|15025.6|0
1627866170000|2021-08-02 01:02:50|15027.9|15025.9|15028|15026|15028.1|15026.1|15027.6|15025.6|17
1627866180000|2021-08-02 01:03:00|15027.6|15025.6|15027.9|15025.9|15028.5|15026.5|15027.6|15025.6|8
1627866190000|2021-08-02 01:03:10|15028|15026|15028.1|15026.1|15028.2|15026.2|15027.9|15025.9|1
1627866200000|2021-08-02 01:03:20|15028.2|15026.2|15028.7|15026.7|15028.7|15026.7|15028.1|15026.1|5
1627866210000|2021-08-02 01:03:30|15028.6|15026.6|15028.5|15026.5|15029.1|15027.1|15028.4|15026.4|8
1627866220000|2021-08-02 01:03:40|15028.6|15026.6|15029.2|15027.2|15029.2|15027.2|15028.6|15026.6|7
1627866230000|2021-08-02 01:03:50|15029.1|15027.1|15029.5|15027.5|15029.7|15027.7|15029.1|15027.1|8
1627866240000|2021-08-02 01:04:00|15029.4|15027.4|15030.1|15028.1|15030.6|15028.6|15029.4|15027.4|12
1627866250000|2021-08-02 01:04:10|15030.2|15028.2|15030.6|15028.6|15030.7|15028.7|15030|15028|5
1627866260000|2021-08-02 01:04:20|15030.5|15028.5|15030.2|15028.2|15030.6|15028.6|15030.1|15028.1|1
1627866270000|2021-08-02 01:04:30|15030.7|15028.7|15030.7|15028.7|15031|15029|15030.7|15028.7|12
1627866280000|2021-08-02 01:04:40|15030.9|15028.9|15029.4|15027.4|15030.9|15028.9|15029.2|15027.2|12
1627866290000|2021-08-02 01:04:50|15029.5|15027.5|15029|15027|15029.9|15027.9|15029|15027|2
1627866300000|2021-08-02 01:05:00|15029.1|15027.1|15028|15026|15029.1|15027.1|15028|15026|9
1627866310000|2021-08-02 01:05:10|15027.7|15025.7|15027.4|15025.4|15027.9|15025.9|15027.2|15025.2|11
1627866320000|2021-08-02 01:05:20|15027.5|15025.5|15026.5|15024.5|15027.5|15025.5|15026.5|15024.5|16
1627866330000|2021-08-02 01:05:30|15026.4|15024.4|15026.7|15024.7|15026.7|15024.7|15026.4|15024.4|4
1627866340000|2021-08-02 01:05:40|15026.6|15024.6|15027|15025|15027.4|15025.4|15026.4|15024.4|10
1627866350000|2021-08-02 01:05:50|15027.1|15025.1|15027.1|15025.1|15027.2|15025.2|15026.9|15024.9|4
1627866360000|2021-08-02 01:06:00|15026.9|15024.9|15027.5|15025.5|15027.7|15025.7|15026.9|15024.9|3
1627866370000|2021-08-02 01:06:10|15027.4|15025.4|15026.9|15024.9|15027.5|15025.5|15026.9|15024.9|4
1627866380000|2021-08-02 01:06:20|15027|15025|15026.7|15024.7|15027|15025|15026.6|15024.6|2
1627866390000|2021-08-02 01:06:30|15026.6|15024.6|15027|15025|15027.5|15025.5|15026.4|15024.4|9
1627866400000|2021-08-02 01:06:40|15027.1|15025.1|15027.6|15025.6|15027.9|15025.9|15027|15025|3
1627866410000|2021-08-02 01:06:50|15027.7|15025.7|15027.6|15025.6|15027.7|15025.7|15027.5|15025.5|0
1627866420000|2021-08-02 01:07:00|15027.5|15025.5|15027.1|15025.1|15028|15026|15027|15025|8
1627866430000|2021-08-02 01:07:10|15027.2|15025.2|15027.7|15025.7|15027.9|15025.9|15027.2|15025.2|0
1627866440000|2021-08-02 01:07:20|15027.6|15025.6|15027|15025|15027.9|15025.9|15027|15025|5
1627866450000|2021-08-02 01:07:30|15027.2|15025.2|15027.1|15025.1|15027.6|15025.6|15027.1|15025.1|4
1627866460000|2021-08-02 01:07:40|15027|15025|15027.1|15025.1|15027.2|15025.2|15027|15025|3
1627866470000|2021-08-02 01:07:50|15027.2|15025.2|15026.6|15024.6|15027.4|15025.4|15026.5|15024.5|13
1627866480000|2021-08-02 01:08:00|15026.5|15024.5|15026.4|15024.4|15026.7|15024.7|15026.2|15024.2|5
1627866490000|2021-08-02 01:08:10|15026.5|15024.5|15027.6|15025.6|15027.6|15025.6|15026.5|15024.5|15
1627866500000|2021-08-02 01:08:20|15027.5|15025.5|15028|15026|15028|15026|15027.5|15025.5|1
1627866510000|2021-08-02 01:08:30|15027.9|15025.9|15027.9|15025.9|15027.9|15025.9|15027.9|15025.9|0
1627866520000|2021-08-02 01:08:40|15028|15026|15027.6|15025.6|15028.1|15026.1|15027.4|15025.4|4
1627866530000|2021-08-02 01:08:50|15027.5|15025.5|15027.1|15025.1|15027.6|15025.6|15027.1|15025.1|0
1627866540000|2021-08-02 01:09:00|15027.2|15025.2|15027.4|15025.4|15027.7|15025.7|15027.1|15025.1|2
1627866550000|2021-08-02 01:09:10|15027.5|15025.5|15028.7|15026.7|15029|15027|15027.4|15025.4|24
1627866560000|2021-08-02 01:09:20|15028.9|15026.9|15028.7|15026.7|15028.9|15026.9|15028.5|15026.5|8
1627866570000|2021-08-02 01:09:30|15028.6|15026.6|15030.2|15028.2|15030.2|15028.2|15028.6|15026.6|38
1627866580000|2021-08-02 01:09:40|15030.1|15028.1|15028.9|15026.9|15030.4|15028.4|15028.9|15026.9|32
1627866590000|2021-08-02 01:09:50|15029.1|15027.1|15030.2|15028.2|15030.2|15028.2|15029|15027|6
1627866600000|2021-08-02 01:10:00|15030.4|15028.4|15030|15028|15030.5|15028.5|15030|15028|10
1627866610000|2021-08-02 01:10:10|15030.1|15028.1|15030.4|15028.4|15030.6|15028.6|15030|15028|8
1627866620000|2021-08-02 01:10:20|15030.2|15028.2|15029.2|15027.2|15030.4|15028.4|15029.2|15027.2|10
1627866630000|2021-08-02 01:10:30|15029.4|15027.4|15029.5|15027.5|15029.5|15027.5|15029|15027|12
1627866640000|2021-08-02 01:10:40|15029.6|15027.6|15030.2|15028.2|15030.2|15028.2|15029.5|15027.5|8
1627866650000|2021-08-02 01:10:50|15030.4|15028.4|15030.2|15028.2|15030.4|15028.4|15030.2|15028.2|0
1627866660000|2021-08-02 01:11:00|15030.1|15028.1|15030.4|15028.4|15030.5|15028.5|15030|15028|9
1627866670000|2021-08-02 01:11:10|15030.5|15028.5|15030.5|15028.5|15030.5|15028.5|15030.2|15028.2|1
1627866680000|2021-08-02 01:11:20|15030.4|15028.4|15030.4|15028.4|15030.4|15028.4|15030.2|15028.2|2
1627866690000|2021-08-02 01:11:30|15030.5|15028.5|15030.2|15028.2|15030.5|15028.5|15030.1|15028.1|2
1627866700000|2021-08-02 01:11:40|15030.1|15028.1|15030.2|15028.2|15030.4|15028.4|15029.7|15027.7|4
1627866710000|2021-08-02 01:11:50|15030.4|15028.4|15030.4|15028.4|15030.5|15028.5|15030.2|15028.2|2
1627866720000|2021-08-02 01:12:00|15030.2|15028.2|15030.1|15028.1|15030.5|15028.5|15030|15028|5
1627866730000|2021-08-02 01:12:10|15030.2|15028.2|15031|15029|15031.1|15029.1|15030.1|15028.1|8
1627866740000|2021-08-02 01:12:20|15030.9|15028.9|15030.2|15028.2|15030.9|15028.9|15030.2|15028.2|1
1627866750000|2021-08-02 01:12:30|15030.4|15028.4|15029.7|15027.7|15030.5|15028.5|15029.2|15027.2|11
1627866760000|2021-08-02 01:12:40|15029.9|15027.9|15029.7|15027.7|15030.1|15028.1|15029.6|15027.6|4
1627866770000|2021-08-02 01:12:50|15029.6|15027.6|15030|15028|15030|15028|15029.1|15027.1|11
1627866780000|2021-08-02 01:13:00|15029.9|15027.9|15030.4|15028.4|15030.5|15028.5|15029.9|15027.9|10
1627866790000|2021-08-02 01:13:10|15030.5|15028.5|15030|15028|15030.6|15028.6|15030|15028|2
1627866800000|2021-08-02 01:13:20|15030.2|15028.2|15030.2|15028.2|15030.2|15028.2|15030|15028|3
1627866810000|2021-08-02 01:13:30|15030.1|15028.1|15029.9|15027.9|15030.2|15028.2|15029.9|15027.9|3
1627866820000|2021-08-02 01:13:40|15029.7|15027.7|15029|15027|15029.7|15027.7|15029|15027|21
1627866830000|2021-08-02 01:13:50|15029.1|15027.1|15028.9|15026.9|15029.2|15027.2|15028.1|15026.1|89
1627866840000|2021-08-02 01:14:00|15029|15027|15029|15027|15029.4|15027.4|15028.9|15026.9|3
1627866850000|2021-08-02 01:14:10|15028.9|15026.9|15029.4|15027.4|15029.5|15027.5|15028.9|15026.9|3
1627866860000|2021-08-02 01:14:20|15030.1|15028.1|15030|15028|15030.2|15028.2|15028.7|15026.7|36
1627866870000|2021-08-02 01:14:30|15029.9|15027.9|15030.6|15028.6|15030.6|15028.6|15029.9|15027.9|8
1627866880000|2021-08-02 01:14:40|15030.5|15028.5|15031|15029|15031|15029|15030.4|15028.4|4
1627866890000|2021-08-02 01:14:50|15030.9|15028.9|15032|15030|15032|15030|15030.7|15028.7|19
1627866900000|2021-08-02 01:15:00|15031.9|15029.9|15031|15029|15033.6|15031.6|15030.7|15028.7|64
1627866910000|2021-08-02 01:15:10|15031.1|15029.1|15032.1|15030.1|15032.6|15030.6|15031.1|15029.1|6
1627866920000|2021-08-02 01:15:20|15032|15030|15031.4|15029.4|15032|15030|15031.1|15029.1|6
1627866930000|2021-08-02 01:15:30|15031.6|15029.6|15030.9|15028.9|15031.6|15029.6|15030.2|15028.2|10
1627866940000|2021-08-02 01:15:40|15031|15029|15030.6|15028.6|15031.5|15029.5|15030.6|15028.6|9
1627866950000|2021-08-02 01:15:50|15030.5|15028.5|15030.1|15028.1|15030.9|15028.9|15030|15028|7
1627866960000|2021-08-02 01:16:00|15030|15028|15029.1|15027.1|15030.1|15028.1|15028|15026|50
1627866970000|2021-08-02 01:16:10|15029.2|15027.2|15029.4|15027.4|15029.4|15027.4|15028.6|15026.6|6
1627866980000|2021-08-02 01:16:20|15029.2|15027.2|15028.9|15026.9|15029.5|15027.5|15028.5|15026.5|12
1627866990000|2021-08-02 01:16:30|15028.7|15026.7|15028|15026|15028.9|15026.9|15027.9|15025.9|16
1627867000000|2021-08-02 01:16:40|15028.1|15026.1|15027.5|15025.5|15028.1|15026.1|15027.1|15025.1|8
1627867010000|2021-08-02 01:16:50|15027.4|15025.4|15027.2|15025.2|15027.6|15025.6|15027.1|15025.1|0
1627867020000|2021-08-02 01:17:00|15027.1|15025.1|15028.5|15026.5|15029|15027|15027|15025|17
1627867030000|2021-08-02 01:17:10|15028.6|15026.6|15028.7|15026.7|15029.4|15027.4|15028.6|15026.6|2
1627867040000|2021-08-02 01:17:20|15028.9|15026.9|15029.4|15027.4|15029.4|15027.4|15028.6|15026.6|3
1627867050000|2021-08-02 01:17:30|15029.2|15027.2|15028.7|15026.7|15029.4|15027.4|15028.5|15026.5|3
1627867060000|2021-08-02 01:17:40|15028.6|15026.6|15027.5|15025.5|15029.4|15027.4|15027.5|15025.5|8
1627867070000|2021-08-02 01:17:50|15027.6|15025.6|15027.4|15025.4|15027.9|15025.9|15027|15025|2
1627867080000|2021-08-02 01:18:00|15027.9|15025.9|15027.6|15025.6|15028.4|15026.4|15027.5|15025.5|3
1627867090000|2021-08-02 01:18:10|15027.7|15025.7|15028.9|15026.9|15029.1|15027.1|15027.7|15025.7|3
1627867100000|2021-08-02 01:18:20|15029|15027|15028.1|15026.1|15029.5|15027.5|15028|15026|2
1627867110000|2021-08-02 01:18:30|15028.2|15026.2|15028.5|15026.5|15029.1|15027.1|15028.2|15026.2|1
1627867120000|2021-08-02 01:18:40|15028.4|15026.4|15029.1|15027.1|15029.5|15027.5|15028.4|15026.4|8
1627867130000|2021-08-02 01:18:50|15029|15027|15029.4|15027.4|15029.5|15027.5|15028.4|15026.4|7
1627867140000|2021-08-02 01:19:00|15029.5|15027.5|15030.1|15028.1|15030.4|15028.4|15029.4|15027.4|12
1627867150000|2021-08-02 01:19:10|15030.2|15028.2|15031.4|15029.4|15031.5|15029.5|15030.1|15028.1|27
1627867160000|2021-08-02 01:19:20|15031.5|15029.5|15031.4|15029.4|15031.7|15029.7|15031.1|15029.1|16
1627867170000|2021-08-02 01:19:30|15031.2|15029.2|15030.4|15028.4|15031.5|15029.5|15030.4|15028.4|7
1627867180000|2021-08-02 01:19:40|15030.2|15028.2|15030.5|15028.5|15030.7|15028.7|15030.1|15028.1|4
1627867190000|2021-08-02 01:19:50|15030.6|15028.6|15030.5|15028.5|15030.7|15028.7|15030|15028|2
1627867200000|2021-08-02 01:20:00|15030.4|15028.4|15028.6|15026.6|15030.4|15028.4|15028.4|15026.4|11
1627867210000|2021-08-02 01:20:10|15028.4|15026.4|15028|15026|15029|15027|15028|15026|11
1627867220000|2021-08-02 01:20:20|15028.1|15026.1|15028.6|15026.6|15029.4|15027.4|15027.7|15025.7|12
1627867230000|2021-08-02 01:20:30|15028.5|15026.5|15029|15027|15029.6|15027.6|15028.2|15026.2|4
1627867240000|2021-08-02 01:20:40|15029.1|15027.1|15029.1|15027.1|15029.5|15027.5|15028.6|15026.6|3
1627867250000|2021-08-02 01:20:50|15029.2|15027.2|15029.6|15027.6|15029.6|15027.6|15028.9|15026.9|3
1627867260000|2021-08-02 01:21:00|15029.5|15027.5|15029.4|15027.4|15029.7|15027.7|15029|15027|2
1627867270000|2021-08-02 01:21:10|15029.1|15027.1|15028.9|15026.9|15029.6|15027.6|15028.6|15026.6|6
1627867280000|2021-08-02 01:21:20|15029|15027|15029.2|15027.2|15029.4|15027.4|15028.9|15026.9|2
1627867290000|2021-08-02 01:21:30|15029.1|15027.1|15028.1|15026.1|15029.2|15027.2|15028|15026|9
1627867300000|2021-08-02 01:21:40|15028|15026|15026.9|15024.9|15028|15026|15026.9|15024.9|14
1627867310000|2021-08-02 01:21:50|15026.7|15024.7|15026.9|15024.9|15027.4|15025.4|15026.6|15024.6|5
1627867320000|2021-08-02 01:22:00|15027|15025|15027.4|15025.4|15027.4|15025.4|15026.5|15024.5|9
1627867330000|2021-08-02 01:22:10|15027.2|15025.2|15026.9|15024.9|15027.2|15025.2|15026.5|15024.5|23
1627867340000|2021-08-02 01:22:20|15027|15025|15026.5|15024.5|15027|15025|15026.4|15024.4|2
1627867350000|2021-08-02 01:22:30|15026.4|15024.4|15026.6|15024.6|15026.9|15024.9|15026.4|15024.4|4
1627867360000|2021-08-02 01:22:40|15026.5|15024.5|15027.5|15025.5|15027.5|15025.5|15026.5|15024.5|1
1627867370000|2021-08-02 01:22:50|15027.6|15025.6|15027.5|15025.5|15028|15026|15027.5|15025.5|3
1627867380000|2021-08-02 01:23:00|15027.6|15025.6|15027.7|15025.7|15027.9|15025.9|15027.6|15025.6|8
1627867390000|2021-08-02 01:23:10|15027.6|15025.6|15027.4|15025.4|15027.7|15025.7|15027.4|15025.4|1
1627867400000|2021-08-02 01:23:20|15027.2|15025.2|15026.5|15024.5|15027.4|15025.4|15026.5|15024.5|2
1627867410000|2021-08-02 01:23:30|15026.6|15024.6|15027|15025|15027.1|15025.1|15026.6|15024.6|3
1627867420000|2021-08-02 01:23:40|15026.9|15024.9|15026|15024|15026.9|15024.9|15026|15024|9
1627867430000|2021-08-02 01:23:50|15026.1|15024.1|15026|15024|15026.6|15024.6|15026|15024|4
1627867440000|2021-08-02 01:24:00|15026.1|15024.1|15026|15024|15026.4|15024.4|15025.7|15023.7|18
1627867450000|2021-08-02 01:24:10|15026.1|15024.1|15026.4|15024.4|15026.6|15024.6|15025.9|15023.9|4
1627867460000|2021-08-02 01:24:20|15026.2|15024.2|15027.2|15025.2|15027.2|15025.2|15026.1|15024.1|8
1627867470000|2021-08-02 01:24:30|15027.1|15025.1|15026.9|15024.9|15027.2|15025.2|15026.6|15024.6|0
1627867480000|2021-08-02 01:24:40|15026.7|15024.7|15027.7|15025.7|15027.7|15025.7|15026.6|15024.6|5
1627867490000|2021-08-02 01:24:50|15028.6|15026.6|15028|15026|15028.7|15026.7|15027.5|15025.5|26
1627867500000|2021-08-02 01:25:00|15027.9|15025.9|15027.9|15025.9|15027.9|15025.9|15026.7|15024.7|7
1627867510000|2021-08-02 01:25:10|15027.7|15025.7|15028.1|15026.1|15028.7|15026.7|15027.7|15025.7|12
1627867520000|2021-08-02 01:25:20|15028|15026|15029.4|15027.4|15029.4|15027.4|15028|15026|11
1627867530000|2021-08-02 01:25:30|15029.2|15027.2|15028.5|15026.5|15029.4|15027.4|15028.5|15026.5|28
1627867540000|2021-08-02 01:25:40|15028.4|15026.4|15028.2|15026.2|15028.6|15026.6|15027.7|15025.7|20
1627867550000|2021-08-02 01:25:50|15028.4|15026.4|15028.1|15026.1|15028.5|15026.5|15028|15026|3
1627867560000|2021-08-02 01:26:00|15028|15026|15028|15026|15028.1|15026.1|15028|15026|0
1627867570000|2021-08-02 01:26:10|15027.4|15025.4|15027.4|15025.4|15027.6|15025.6|15027.2|15025.2|11
1627867580000|2021-08-02 01:26:20|15027.5|15025.5|15027.2|15025.2|15027.6|15025.6|15027.2|15025.2|0
1627867590000|2021-08-02 01:26:30|15027.1|15025.1|15026.5|15024.5|15027.1|15025.1|15026.5|15024.5|7
1627867600000|2021-08-02 01:26:40|15026.7|15024.7|15027.1|15025.1|15027.1|15025.1|15026.2|15024.2|11
1627867610000|2021-08-02 01:26:50|15027|15025|15027.4|15025.4|15027.7|15025.7|15026.9|15024.9|5
1627867620000|2021-08-02 01:27:00|15027.5|15025.5|15029.7|15027.7|15029.7|15027.7|15027.4|15025.4|24
1627867630000|2021-08-02 01:27:10|15029.9|15027.9|15030.7|15028.7|15031|15029|15029.9|15027.9|50
1627867640000|2021-08-02 01:27:20|15030.9|15028.9|15030.9|15028.9|15031.4|15029.4|15030.5|15028.5|31
1627867650000|2021-08-02 01:27:30|15030.7|15028.7|15031.7|15029.7|15031.9|15029.9|15030.6|15028.6|20
1627867660000|2021-08-02 01:27:40|15031.9|15029.9|15032.6|15030.6|15032.7|15030.7|15031.7|15029.7|31
1627867670000|2021-08-02 01:27:50|15032.7|15030.7|15033.5|15031.5|15033.6|15031.6|15032.4|15030.4|43
1627867680000|2021-08-02 01:28:00|15033.4|15031.4|15034.4|15032.4|15035|15033|15033.2|15031.2|164
1627867690000|2021-08-02 01:28:10|15034.6|15032.6|15033.6|15031.6|15034.6|15032.6|15032.4|15030.4|15
1627867700000|2021-08-02 01:28:20|15033.5|15031.5|15034.6|15032.6|15034.6|15032.6|15033.5|15031.5|17
1627867710000|2021-08-02 01:28:30|15034.5|15032.5|15034.7|15032.7|15035.5|15033.5|15034.5|15032.5|17
1627867720000|2021-08-02 01:28:40|15034.1|15032.1|15034.6|15032.6|15034.7|15032.7|15033.5|15031.5|17
1627867730000|2021-08-02 01:28:50|15034.5|15032.5|15034.2|15032.2|15034.5|15032.5|15033.7|15031.7|7
1627867740000|2021-08-02 01:29:00|15034.1|15032.1|15034|15032|15034.7|15032.7|15033.6|15031.6|15
1627867750000|2021-08-02 01:29:10|15034.1|15032.1|15034|15032|15034.5|15032.5|15033.6|15031.6|12
1627867760000|2021-08-02 01:29:20|15033.5|15031.5|15033.2|15031.2|15033.6|15031.6|15033|15031|17
1627867770000|2021-08-02 01:29:30|15033.1|15031.1|15032.4|15030.4|15033.7|15031.7|15032.4|15030.4|18
1627867780000|2021-08-02 01:29:40|15032.2|15030.2|15032.5|15030.5|15033.5|15031.5|15032.2|15030.2|17
1627867790000|2021-08-02 01:29:50|15032.4|15030.4|15032.7|15030.7|15033|15031|15031.9|15029.9|11
1627867800000|2021-08-02 01:30:00|15032.9|15030.9|15032.4|15030.4|15032.9|15030.9|15032|15030|16
1627867810000|2021-08-02 01:30:10|15032.6|15030.6|15031.9|15029.9|15032.6|15030.6|15031.7|15029.7|9
1627867820000|2021-08-02 01:30:20|15031.7|15029.7|15031.5|15029.5|15032.5|15030.5|15031.5|15029.5|11
1627867830000|2021-08-02 01:30:30|15031.6|15029.6|15030.2|15028.2|15032|15030|15030.2|15028.2|27
1627867840000|2021-08-02 01:30:40|15030.1|15028.1|15029.4|15027.4|15030.5|15028.5|15029.1|15027.1|18
1627867850000|2021-08-02 01:30:50|15029.1|15027.1|15029.1|15027.1|15029.7|15027.7|15029.1|15027.1|16
1627867860000|2021-08-02 01:31:00|15029.2|15027.2|15029.7|15027.7|15029.7|15027.7|15029|15027|16
1627867870000|2021-08-02 01:31:10|15029.6|15027.6|15029.1|15027.1|15029.6|15027.6|15029|15027|6
1627867880000|2021-08-02 01:31:20|15029.2|15027.2|15030.6|15028.6|15030.7|15028.7|15029|15027|15
1627867890000|2021-08-02 01:31:30|15030.5|15028.5|15031.4|15029.4|15031.5|15029.5|15030.5|15028.5|11
1627867900000|2021-08-02 01:31:40|15031.5|15029.5|15030.6|15028.6|15031.5|15029.5|15030.4|15028.4|7
1627867910000|2021-08-02 01:31:50|15030.7|15028.7|15030.1|15028.1|15031.2|15029.2|15030.1|15028.1|14
1627867920000|2021-08-02 01:32:00|15030.2|15028.2|15030.9|15028.9|15032|15030|15030.2|15028.2|22
1627867930000|2021-08-02 01:32:10|15031|15029|15032.2|15030.2|15032.4|15030.4|15031|15029|10
1627867940000|2021-08-02 01:32:20|15032.4|15030.4|15033.4|15031.4|15033.5|15031.5|15031.9|15029.9|12
1627867950000|2021-08-02 01:32:30|15033.5|15031.5|15033.6|15031.6|15034.5|15032.5|15033.5|15031.5|34
1627867960000|2021-08-02 01:32:40|15033.5|15031.5|15032.6|15030.6|15033.5|15031.5|15032.2|15030.2|2
1627867970000|2021-08-02 01:32:50|15032.5|15030.5|15032.6|15030.6|15033.1|15031.1|15032.2|15030.2|4
1627867980000|2021-08-02 01:33:00|15032.5|15030.5|15033.4|15031.4|15033.4|15031.4|15031.7|15029.7|17
1627867990000|2021-08-02 01:33:10|15033.2|15031.2|15034.2|15032.2|15034.2|15032.2|15033.2|15031.2|7
1627868000000|2021-08-02 01:33:20|15034.4|15032.4|15033.6|15031.6|15035|15033|15033.1|15031.1|8
1627868010000|2021-08-02 01:33:30|15033.5|15031.5|15032.4|15030.4|15033.6|15031.6|15032.4|15030.4|3
1627868020000|2021-08-02 01:33:40|15032.2|15030.2|15032.1|15030.1|15032.6|15030.6|15031.9|15029.9|3
1627868030000|2021-08-02 01:33:50|15032|15030|15032.4|15030.4|15032.6|15030.6|15031.6|15029.6|10
1627868040000|2021-08-02 01:34:00|15032.1|15030.1|15030.2|15028.2|15032.4|15030.4|15030.2|15028.2|9
1627868050000|2021-08-02 01:34:10|15030.9|15028.9|15031.4|15029.4|15031.6|15029.6|15030.5|15028.5|8
1627868060000|2021-08-02 01:34:20|15030.9|15028.9|15029.5|15027.5|15031.1|15029.1|15029.4|15027.4|18
1627868070000|2021-08-02 01:34:30|15029.4|15027.4|15029.2|15027.2|15029.5|15027.5|15028.4|15026.4|37
1627868080000|2021-08-02 01:34:40|15028.9|15026.9|15029|15027|15029|15027|15028.5|15026.5|7
1627868090000|2021-08-02 01:34:50|15028.7|15026.7|15027.5|15025.5|15028.9|15026.9|15027.5|15025.5|14
1627868100000|2021-08-02 01:35:00|15027.6|15025.6|15028|15026|15028.2|15026.2|15026.2|15024.2|41
1627868110000|2021-08-02 01:35:10|15028.1|15026.1|15028|15026|15028.4|15026.4|15027.4|15025.4|3
1627868120000|2021-08-02 01:35:20|15027.9|15025.9|15026.6|15024.6|15027.9|15025.9|15026.2|15024.2|12
1627868130000|2021-08-02 01:35:30|15026.5|15024.5|15025.2|15023.2|15026.6|15024.6|15025.2|15023.2|24
1627868140000|2021-08-02 01:35:40|15025.4|15023.4|15025.9|15023.9|15026|15024|15024.5|15022.5|27
1627868150000|2021-08-02 01:35:50|15025.7|15023.7|15026.6|15024.6|15026.6|15024.6|15025.1|15023.1|15
1627868160000|2021-08-02 01:36:00|15026.4|15024.4|15025.2|15023.2|15026.6|15024.6|15024.7|15022.7|16
1627868170000|2021-08-02 01:36:10|15025.1|15023.1|15026.4|15024.4|15026.7|15024.7|15024.9|15022.9|9
1627868180000|2021-08-02 01:36:20|15026.2|15024.2|15027.2|15025.2|15027.7|15025.7|15025.6|15023.6|29
1627868190000|2021-08-02 01:36:30|15027.4|15025.4|15028.2|15026.2|15028.9|15026.9|15027.4|15025.4|34
1627868200000|2021-08-02 01:36:40|15028.4|15026.4|15028.1|15026.1|15028.9|15026.9|15027.7|15025.7|4
1627868210000|2021-08-02 01:36:50|15028.2|15026.2|15027|15025|15028.2|15026.2|15027|15025|6
1627868220000|2021-08-02 01:37:00|15026.9|15024.9|15028.2|15026.2|15028.7|15026.7|15026.6|15024.6|14
1627868230000|2021-08-02 01:37:10|15028.4|15026.4|15028.7|15026.7|15029|15027|15028.2|15026.2|2
1627868240000|2021-08-02 01:37:20|15029.1|15027.1|15028.5|15026.5|15029.5|15027.5|15028.4|15026.4|14
1627868250000|2021-08-02 01:37:30|15028.4|15026.4|15029.6|15027.6|15029.7|15027.7|15028.2|15026.2|18
1627868260000|2021-08-02 01:37:40|15029.9|15027.9|15030.2|15028.2|15030.2|15028.2|15029.5|15027.5|8
1627868270000|2021-08-02 01:37:50|15030.1|15028.1|15031.2|15029.2|15031.6|15029.6|15030|15028|23
1627868280000|2021-08-02 01:38:00|15031.4|15029.4|15031.1|15029.1|15031.5|15029.5|15030.1|15028.1|8
1627868290000|2021-08-02 01:38:10|15031.2|15029.2|15030.2|15028.2|15031.5|15029.5|15030|15028|1
1627868300000|2021-08-02 01:38:20|15030.1|15028.1|15031.4|15029.4|15031.9|15029.9|15030.1|15028.1|11
1627868310000|2021-08-02 01:38:30|15031.2|15029.2|15030.4|15028.4|15031.6|15029.6|15030.2|15028.2|8
1627868320000|2021-08-02 01:38:40|15030.2|15028.2|15029.1|15027.1|15030.4|15028.4|15029.1|15027.1|14
1627868330000|2021-08-02 01:38:50|15029.4|15027.4|15029.4|15027.4|15029.7|15027.7|15029|15027|6
1627868340000|2021-08-02 01:39:00|15029.5|15027.5|15029.1|15027.1|15029.5|15027.5|15028.4|15026.4|14
1627868350000|2021-08-02 01:39:10|15029.2|15027.2|15031.4|15029.4|15031.4|15029.4|15029|15027|5
1627868360000|2021-08-02 01:39:20|15031.2|15029.2|15030.4|15028.4|15031.2|15029.2|15030|15028|4
1627868370000|2021-08-02 01:39:30|15030.2|15028.2|15030.5|15028.5|15030.7|15028.7|15029.6|15027.6|6
1627868380000|2021-08-02 01:39:40|15030.6|15028.6|15031.6|15029.6|15031.6|15029.6|15030.4|15028.4|5
1627868390000|2021-08-02 01:39:50|15031.7|15029.7|15031.9|15029.9|15032.1|15030.1|15031.1|15029.1|8
1627868400000|2021-08-02 01:40:00|15031.7|15029.7|15031.7|15029.7|15032.2|15030.2|15031.5|15029.5|7
1627868410000|2021-08-02 01:40:10|15031.9|15029.9|15031.2|15029.2|15032.6|15030.6|15031.2|15029.2|15
1627868420000|2021-08-02 01:40:20|15031.1|15029.1|15031.6|15029.6|15032|15030|15030.5|15028.5|10
1627868430000|2021-08-02 01:40:30|15031.7|15029.7|15031.6|15029.6|15031.9|15029.9|15031|15029|4
1627868440000|2021-08-02 01:40:40|15031.7|15029.7|15031.4|15029.4|15031.7|15029.7|15031|15029|2
1627868450000|2021-08-02 01:40:50|15031.5|15029.5|15031.4|15029.4|15032|15030|15031.4|15029.4|4
1627868460000|2021-08-02 01:41:00|15031.2|15029.2|15031.6|15029.6|15032|15030|15030.9|15028.9|7
1627868470000|2021-08-02 01:41:10|15031.7|15029.7|15030.9|15028.9|15031.7|15029.7|15030.7|15028.7|5
1627868480000|2021-08-02 01:41:20|15030.7|15028.7|15029.5|15027.5|15030.7|15028.7|15029.5|15027.5|23
1627868490000|2021-08-02 01:41:30|15029.1|15027.1|15029.7|15027.7|15029.7|15027.7|15028.7|15026.7|15
1627868500000|2021-08-02 01:41:40|15029.6|15027.6|15029.1|15027.1|15029.6|15027.6|15028.7|15026.7|11
1627868510000|2021-08-02 01:41:50|15029|15027|15029.6|15027.6|15030.1|15028.1|15029|15027|8
1627868520000|2021-08-02 01:42:00|15029.5|15027.5|15030.2|15028.2|15030.5|15028.5|15029.5|15027.5|13
1627868530000|2021-08-02 01:42:10|15030.4|15028.4|15030.2|15028.2|15030.6|15028.6|15029.1|15027.1|6
1627868540000|2021-08-02 01:42:20|15030.4|15028.4|15029.9|15027.9|15031|15029|15029.9|15027.9|6
1627868550000|2021-08-02 01:42:30|15030|15028|15029|15027|15030.4|15028.4|15028.9|15026.9|9
1627868560000|2021-08-02 01:42:40|15028.9|15026.9|15028.6|15026.6|15029.4|15027.4|15028.6|15026.6|7
1627868570000|2021-08-02 01:42:50|15028.5|15026.5|15027.4|15025.4|15028.9|15026.9|15027.4|15025.4|12
1627868580000|2021-08-02 01:43:00|15027.5|15025.5|15029.1|15027.1|15029.2|15027.2|15027.2|15025.2|8
1627868590000|2021-08-02 01:43:10|15029|15027|15028.1|15026.1|15029.5|15027.5|15028|15026|2
1627868600000|2021-08-02 01:43:20|15028.2|15026.2|15027.5|15025.5|15028.2|15026.2|15027.4|15025.4|3
1627868610000|2021-08-02 01:43:30|15027.6|15025.6|15028.5|15026.5|15028.6|15026.6|15027.4|15025.4|5
1627868620000|2021-08-02 01:43:40|15028.6|15026.6|15029.9|15027.9|15029.9|15027.9|15028.1|15026.1|15
1627868630000|2021-08-02 01:43:50|15030|15028|15030|15028|15030.5|15028.5|15029.6|15027.6|6
1627868640000|2021-08-02 01:44:00|15030.1|15028.1|15029.1|15027.1|15030.2|15028.2|15028.9|15026.9|8
1627868650000|2021-08-02 01:44:10|15029.2|15027.2|15028.6|15026.6|15029.5|15027.5|15028.4|15026.4|6
1627868660000|2021-08-02 01:44:20|15028.5|15026.5|15028.5|15026.5|15029.1|15027.1|15028|15026|5
1627868670000|2021-08-02 01:44:30|15028.6|15026.6|15026.4|15024.4|15028.7|15026.7|15026.4|15024.4|26
1627868680000|2021-08-02 01:44:40|15026.5|15024.5|15026.5|15024.5|15027|15025|15026.4|15024.4|14
1627868690000|2021-08-02 01:44:50|15026.6|15024.6|15026.4|15024.4|15026.6|15024.6|15026.2|15024.2|7
1627868700000|2021-08-02 01:45:00|15026.2|15024.2|15025|15023|15026.2|15024.2|15024.7|15022.7|49
1627868710000|2021-08-02 01:45:10|15024.6|15022.6|15025|15023|15025.2|15023.2|15024|15022|26
1627868720000|2021-08-02 01:45:20|15024.9|15022.9|15024.7|15022.7|15024.9|15022.9|15024.5|15022.5|6
1627868730000|2021-08-02 01:45:30|15025.1|15023.1|15022.5|15020.5|15025.1|15023.1|15021.7|15019.7|83
1627868740000|2021-08-02 01:45:40|15022.4|15020.4|15023|15021|15023|15021|15021.7|15019.7|26
1627868750000|2021-08-02 01:45:50|15023.5|15021.5|15023.9|15021.9|15024.5|15022.5|15023.4|15021.4|27
1627868760000|2021-08-02 01:46:00|15023.7|15021.7|15023.2|15021.2|15024.5|15022.5|15022.9|15020.9|18
1627868770000|2021-08-02 01:46:10|15023.1|15021.1|15023.9|15021.9|15024.4|15022.4|15023|15021|5
1627868780000|2021-08-02 01:46:20|15024|15022|15024.6|15022.6|15025.2|15023.2|15023.7|15021.7|13
1627868790000|2021-08-02 01:46:30|15024.5|15022.5|15023.9|15021.9|15024.5|15022.5|15023.7|15021.7|5
1627868800000|2021-08-02 01:46:40|15023.7|15021.7|15023.5|15021.5|15024.4|15022.4|15023.1|15021.1|5
1627868810000|2021-08-02 01:46:50|15023.4|15021.4|15023.2|15021.2|15023.5|15021.5|15023|15021|13
1627868820000|2021-08-02 01:47:00|15023|15021|15021.4|15019.4|15023|15021|15021.2|15019.2|40
1627868830000|2021-08-02 01:47:10|15021.5|15019.5|15021.5|15019.5|15021.7|15019.7|15020.6|15018.6|29
1627868840000|2021-08-02 01:47:20|15021.7|15019.7|15021.5|15019.5|15022.1|15020.1|15021|15019|16
1627868850000|2021-08-02 01:47:30|15021.6|15019.6|15022.5|15020.5|15022.9|15020.9|15021.6|15019.6|11
1627868860000|2021-08-02 01:47:40|15022.4|15020.4|15022.1|15020.1|15022.5|15020.5|15021.5|15019.5|3
1627868870000|2021-08-02 01:47:50|15022|15020|15021.5|15019.5|15022.4|15020.4|15021.5|15019.5|9
1627868880000|2021-08-02 01:48:00|15021.6|15019.6|15021.9|15019.9|15022.2|15020.2|15021.4|15019.4|17
1627868890000|2021-08-02 01:48:10|15022|15020|15021.6|15019.6|15022|15020|15021.1|15019.1|13
1627868900000|2021-08-02 01:48:20|15021.4|15019.4|15020.4|15018.4|15021.4|15019.4|15019.4|15017.4|45
1627868910000|2021-08-02 01:48:30|15020.2|15018.2|15020|15018|15020.5|15018.5|15019.9|15017.9|15
1627868920000|2021-08-02 01:48:40|15020.1|15018.1|15020.4|15018.4|15020.5|15018.5|15019.7|15017.7|18
1627868930000|2021-08-02 01:48:50|15020.2|15018.2|15020.4|15018.4|15020.5|15018.5|15020|15018|5
1627868940000|2021-08-02 01:49:00|15020.2|15018.2|15021.5|15019.5|15021.5|15019.5|15020.1|15018.1|19
1627868950000|2021-08-02 01:49:10|15021.6|15019.6|15023|15021|15023.1|15021.1|15021.4|15019.4|31
1627868960000|2021-08-02 01:49:20|15022.7|15020.7|15021.6|15019.6|15022.7|15020.7|15021.6|15019.6|17
1627868970000|2021-08-02 01:49:30|15021.7|15019.7|15023.1|15021.1|15023.6|15021.6|15021.6|15019.6|25
1627868980000|2021-08-02 01:49:40|15023|15021|15022.1|15020.1|15023.5|15021.5|15022.1|15020.1|14
1627868990000|2021-08-02 01:49:50|15022.2|15020.2|15022.4|15020.4|15023.4|15021.4|15021.7|15019.7|10
1627869000000|2021-08-02 01:50:00|15022.2|15020.2|15023|15021|15023.9|15021.9|15021.7|15019.7|25
1627869010000|2021-08-02 01:50:10|15023.1|15021.1|15022.6|15020.6|15023.2|15021.2|15022.2|15020.2|7
1627869020000|2021-08-02 01:50:20|15022.5|15020.5|15023.4|15021.4|15023.9|15021.9|15022.4|15020.4|12
1627869030000|2021-08-02 01:50:30|15023.2|15021.2|15023.4|15021.4|15023.6|15021.6|15022.7|15020.7|5
1627869040000|2021-08-02 01:50:40|15023.2|15021.2|15022.1|15020.1|15023.4|15021.4|15022.1|15020.1|16
1627869050000|2021-08-02 01:50:50|15022.2|15020.2|15021.6|15019.6|15022.4|15020.4|15021.4|15019.4|2
1627869060000|2021-08-02 01:51:00|15021.5|15019.5|15022.1|15020.1|15022.2|15020.2|15021.1|15019.1|8
1627869070000|2021-08-02 01:51:10|15022|15020|15023|15021|15023|15021|15020.7|15018.7|17
1627869080000|2021-08-02 01:51:20|15022.9|15020.9|15022.6|15020.6|15023|15021|15022.2|15020.2|7
1627869090000|2021-08-02 01:51:30|15022.9|15020.9|15023.5|15021.5|15023.5|15021.5|15022.5|15020.5|9
1627869100000|2021-08-02 01:51:40|15023.6|15021.6|15023.5|15021.5|15023.7|15021.7|15022.7|15020.7|9
1627869110000|2021-08-02 01:51:50|15023.6|15021.6|15023.6|15021.6|15023.9|15021.9|15023.4|15021.4|10
1627869120000|2021-08-02 01:52:00|15023.5|15021.5|15023.9|15021.9|15024.1|15022.1|15023.5|15021.5|8
1627869130000|2021-08-02 01:52:10|15023.7|15021.7|15022.9|15020.9|15023.9|15021.9|15022.9|15020.9|3
1627869140000|2021-08-02 01:52:20|15023|15021|15021.7|15019.7|15023.1|15021.1|15021.7|15019.7|13
1627869150000|2021-08-02 01:52:30|15021.9|15019.9|15022.7|15020.7|15022.7|15020.7|15021.7|15019.7|61
1627869160000|2021-08-02 01:52:40|15022|15020|15022.7|15020.7|15023.2|15021.2|15021.7|15019.7|18
1627869170000|2021-08-02 01:52:50|15022.6|15020.6|15023|15021|15023.5|15021.5|15022.6|15020.6|13
1627869180000|2021-08-02 01:53:00|15022.9|15020.9|15022.5|15020.5|15023.1|15021.1|15022.1|15020.1|5
1627869190000|2021-08-02 01:53:10|15022.4|15020.4|15023|15021|15023.5|15021.5|15022.4|15020.4|13
1627869200000|2021-08-02 01:53:20|15022.5|15020.5|15022.9|15020.9|15023|15021|15022.5|15020.5|7
1627869210000|2021-08-02 01:53:30|15022.7|15020.7|15024|15022|15024|15022|15022.7|15020.7|23
1627869220000|2021-08-02 01:53:40|15023.9|15021.9|15023.2|15021.2|15024|15022|15023.2|15021.2|4
1627869230000|2021-08-02 01:53:50|15023.1|15021.1|15023.4|15021.4|15024|15022|15023.1|15021.1|7
1627869240000|2021-08-02 01:54:00|15023.2|15021.2|15023|15021|15023.7|15021.7|15022.6|15020.6|4
1627869250000|2021-08-02 01:54:10|15023.1|15021.1|15023.6|15021.6|15023.7|15021.7|15023|15021|9
1627869260000|2021-08-02 01:54:20|15023.5|15021.5|15023|15021|15024|15022|15023|15021|5
1627869270000|2021-08-02 01:54:30|15023.1|15021.1|15022.5|15020.5|15023.7|15021.7|15022.4|15020.4|9
1627869280000|2021-08-02 01:54:40|15022.4|15020.4|15022.2|15020.2|15022.5|15020.5|15021.6|15019.6|17
1627869290000|2021-08-02 01:54:50|15022.1|15020.1|15021.4|15019.4|15022.2|15020.2|15021.2|15019.2|8
1627869300000|2021-08-02 01:55:00|15021.2|15019.2|15021.5|15019.5|15021.9|15019.9|15021|15019|15
1627869310000|2021-08-02 01:55:10|15021.6|15019.6|15021.7|15019.7|15022.2|15020.2|15021.5|15019.5|7
1627869320000|2021-08-02 01:55:20|15021.9|15019.9|15022.1|15020.1|15022.5|15020.5|15021.5|15019.5|1
1627869330000|2021-08-02 01:55:30|15022|15020|15022.9|15020.9|15022.9|15020.9|15021.7|15019.7|11
1627869340000|2021-08-02 01:55:40|15022.7|15020.7|15021.7|15019.7|15022.7|15020.7|15021.7|15019.7|2
1627869350000|2021-08-02 01:55:50|15021.9|15019.9|15022.6|15020.6|15023.1|15021.1|15021.9|15019.9|7
1627869360000|2021-08-02 01:56:00|15022.7|15020.7|15023.6|15021.6|15023.6|15021.6|15022.2|15020.2|8
1627869370000|2021-08-02 01:56:10|15023.5|15021.5|15022.5|15020.5|15023.7|15021.7|15022.4|15020.4|8
1627869380000|2021-08-02 01:56:20|15022.6|15020.6|15023.6|15021.6|15023.9|15021.9|15022.5|15020.5|9
1627869390000|2021-08-02 01:56:30|15023.7|15021.7|15022.6|15020.6|15024|15022|15022.4|15020.4|5
1627869400000|2021-08-02 01:56:40|15022.5|15020.5|15022.7|15020.7|15022.7|15020.7|15022.4|15020.4|2
1627869410000|2021-08-02 01:56:50|15023.1|15021.1|15023.4|15021.4|15023.7|15021.7|15022.5|15020.5|9
1627869420000|2021-08-02 01:57:00|15023.2|15021.2|15023.2|15021.2|15023.6|15021.6|15022.7|15020.7|6
1627869430000|2021-08-02 01:57:10|15023.4|15021.4|15022.9|15020.9|15023.9|15021.9|15022.7|15020.7|7
1627869440000|2021-08-02 01:57:20|15023|15021|15022.5|15020.5|15023.4|15021.4|15022.4|15020.4|4
1627869450000|2021-08-02 01:57:30|15022.4|15020.4|15022.4|15020.4|15022.7|15020.7|15022|15020|24
1627869460000|2021-08-02 01:57:40|15022.5|15020.5|15021.5|15019.5|15022.5|15020.5|15021.5|15019.5|21
1627869470000|2021-08-02 01:57:50|15021.6|15019.6|15022.1|15020.1|15022.1|15020.1|15021.1|15019.1|7
1627869480000|2021-08-02 01:58:00|15022|15020|15023.2|15021.2|15023.5|15021.5|15022|15020|15
1627869490000|2021-08-02 01:58:10|15023.4|15021.4|15023.9|15021.9|15024.2|15022.2|15023.4|15021.4|23
1627869500000|2021-08-02 01:58:20|15024.4|15022.4|15024|15022|15024.7|15022.7|15024|15022|15
1627869510000|2021-08-02 01:58:30|15024.1|15022.1|15024.2|15022.2|15024.7|15022.7|15024|15022|13
1627869520000|2021-08-02 01:58:40|15024.4|15022.4|15024.1|15022.1|15024.9|15022.9|15024|15022|14
1627869530000|2021-08-02 01:58:50|15024|15022|15024.5|15022.5|15024.5|15022.5|15024|15022|11
1627869540000|2021-08-02 01:59:00|15024.6|15022.6|15023.9|15021.9|15025.4|15023.4|15023.4|15021.4|79
1627869550000|2021-08-02 01:59:10|15023.7|15021.7|15023.9|15021.9|15024.2|15022.2|15023.7|15021.7|1
1627869560000|2021-08-02 01:59:20|15023.7|15021.7|15022.7|15020.7|15024|15022|15022.6|15020.6|13
1627869570000|2021-08-02 01:59:30|15022.6|15020.6|15022.5|15020.5|15022.9|15020.9|15022.4|15020.4|0
1627869580000|2021-08-02 01:59:40|15022.6|15020.6|15022.6|15020.6|15022.9|15020.9|15022.2|15020.2|9
1627869590000|2021-08-02 01:59:50|15022.7|15020.7|15022.5|15020.5|15022.9|15020.9|15022.4|15020.4|2
1627869600000|2021-08-02 02:00:00|15022.6|15020.6|15023.2|15021.2|15023.2|15021.2|15022|15020|19
1627869610000|2021-08-02 02:00:10|15023.1|15021.1|15022.2|15020.2|15023.1|15021.1|15022|15020|8
1627869620000|2021-08-02 02:00:20|15022.1|15020.1|15022.1|15020.1|15022.4|15020.4|15021.2|15019.2|21
1627869630000|2021-08-02 02:00:30|15022|15020|15020.4|15018.4|15022|15020|15020.4|15018.4|22
1627869640000|2021-08-02 02:00:40|15020.5|15018.5|15020.2|15018.2|15021.1|15019.1|15020.2|15018.2|10
1627869650000|2021-08-02 02:00:50|15019.7|15017.7|15019.2|15017.2|15019.9|15017.9|15019.2|15017.2|52
1627869660000|2021-08-02 02:01:00|15019.4|15017.4|15021.6|15019.6|15021.6|15019.6|15019.4|15017.4|15
1627869670000|2021-08-02 02:01:10|15021.5|15019.5|15020|15018|15021.6|15019.6|15020|15018|27
1627869680000|2021-08-02 02:01:20|15019.9|15017.9|15019.6|15017.6|15020.4|15018.4|15019.6|15017.6|8
1627869690000|2021-08-02 02:01:30|15019.7|15017.7|15020.4|15018.4|15020.5|15018.5|15019.2|15017.2|11
1627869700000|2021-08-02 02:01:40|15020.5|15018.5|15020.9|15018.9|15021.5|15019.5|15020.5|15018.5|10
1627869710000|2021-08-02 02:01:50|15021|15019|15020.4|15018.4|15021.5|15019.5|15020.4|15018.4|8
1627869720000|2021-08-02 02:02:00|15020.2|15018.2|15019.4|15017.4|15020.4|15018.4|15018.7|15016.7|14
1627869730000|2021-08-02 02:02:10|15019.2|15017.2|15019.4|15017.4|15020|15018|15019.2|15017.2|3
1627869740000|2021-08-02 02:02:20|15019.2|15017.2|15017.2|15015.2|15019.4|15017.4|15017.2|15015.2|45
1627869750000|2021-08-02 02:02:30|15017.1|15015.1|15017.6|15015.6|15017.9|15015.9|15017|15015|19
1627869760000|2021-08-02 02:02:40|15017.9|15015.9|15016.6|15014.6|15017.9|15015.9|15016.4|15014.4|28
1627869770000|2021-08-02 02:02:50|15016.5|15014.5|15017.2|15015.2|15017.2|15015.2|15015.9|15013.9|30
1627869780000|2021-08-02 02:03:00|15017.1|15015.1|15017.4|15015.4|15017.5|15015.5|15016.4|15014.4|23
1627869790000|2021-08-02 02:03:10|15017.2|15015.2|15017|15015|15017.4|15015.4|15016.9|15014.9|6
1627869800000|2021-08-02 02:03:20|15017.1|15015.1|15016.2|15014.2|15017.1|15015.1|15016|15014|11
1627869810000|2021-08-02 02:03:30|15016.4|15014.4|15016.1|15014.1|15016.6|15014.6|15016|15014|24
1627869820000|2021-08-02 02:03:40|15016|15014|15015.5|15013.5|15016|15014|15014.9|15012.9|46
1627869830000|2021-08-02 02:03:50|15015.6|15013.6|15015.6|15013.6|15015.9|15013.9|15014.9|15012.9|18
1627869840000|2021-08-02 02:04:00|15015.5|15013.5|15015.7|15013.7|15016|15014|15015|15013|7
1627869850000|2021-08-02 02:04:10|15015.6|15013.6|15015.2|15013.2|15015.9|15013.9|15015|15013|16
1627869860000|2021-08-02 02:04:20|15015.4|15013.4|15013.4|15011.4|15015.5|15013.5|15011.1|15009.1|258
1627869870000|2021-08-02 02:04:30|15013.2|15011.2|15012.9|15010.9|15014|15012|15012.6|15010.6|16
1627869880000|2021-08-02 02:04:40|15013|15011|15013|15011|15013.6|15011.6|15012.6|15010.6|14
1627869890000|2021-08-02 02:04:50|15013.1|15011.1|15012.2|15010.2|15013.1|15011.1|15012.2|15010.2|17
1627869900000|2021-08-02 02:05:00|15011.7|15009.7|15013.4|15011.4|15013.7|15011.7|15011.4|15009.4|24
1627869910000|2021-08-02 02:05:10|15013.5|15011.5|15013.6|15011.6|15014.1|15012.1|15013.5|15011.5|5
1627869920000|2021-08-02 02:05:20|15013.7|15011.7|15012.6|15010.6|15014|15012|15012.6|15010.6|10
1627869930000|2021-08-02 02:05:30|15012.7|15010.7|15012.2|15010.2|15012.7|15010.7|15011.5|15009.5|17
1627869940000|2021-08-02 02:05:40|15012.4|15010.4|15013.5|15011.5|15013.5|15011.5|15011.6|15009.6|27
1627869950000|2021-08-02 02:05:50|15013.4|15011.4|15012.9|15010.9|15013.5|15011.5|15012.9|15010.9|6
1627869960000|2021-08-02 02:06:00|15013|15011|15012.5|15010.5|15013.1|15011.1|15012.1|15010.1|23
1627869970000|2021-08-02 02:06:10|15012.4|15010.4|15014.5|15012.5|15014.5|15012.5|15012.4|15010.4|16
1627869980000|2021-08-02 02:06:20|15014.4|15012.4|15014.2|15012.2|15015.1|15013.1|15014.2|15012.2|41
1627869990000|2021-08-02 02:06:30|15014.4|15012.4|15014.1|15012.1|15015|15013|15013.9|15011.9|17
1627870000000|2021-08-02 02:06:40|15014.2|15012.2|15014.5|15012.5|15014.7|15012.7|15014.1|15012.1|11
1627870010000|2021-08-02 02:06:50|15014.4|15012.4|15014.4|15012.4|15015.6|15013.6|15014.1|15012.1|9
1627870020000|2021-08-02 02:07:00|15014.5|15012.5|15014|15012|15015|15013|15013.9|15011.9|8
1627870030000|2021-08-02 02:07:10|15013.9|15011.9|15014.2|15012.2|15014.4|15012.4|15013.4|15011.4|9
1627870040000|2021-08-02 02:07:20|15014.4|15012.4|15013.5|15011.5|15014.7|15012.7|15013.2|15011.2|4
1627870050000|2021-08-02 02:07:30|15013.4|15011.4|15012.6|15010.6|15013.6|15011.6|15012.5|15010.5|5
1627870060000|2021-08-02 02:07:40|15012.7|15010.7|15012.1|15010.1|15012.7|15010.7|15011.7|15009.7|11
1627870070000|2021-08-02 02:07:50|15011.9|15009.9|15012.6|15010.6|15013.1|15011.1|15011.7|15009.7|13
1627870080000|2021-08-02 02:08:00|15012.7|15010.7|15011.2|15009.2|15012.9|15010.9|15011.2|15009.2|13
1627870090000|2021-08-02 02:08:10|15010.6|15008.6|15011.2|15009.2|15011.4|15009.4|15010.5|15008.5|51
1627870100000|2021-08-02 02:08:20|15011.1|15009.1|15010.7|15008.7|15011.2|15009.2|15010.6|15008.6|14
1627870110000|2021-08-02 02:08:30|15010.6|15008.6|15010.2|15008.2|15010.9|15008.9|15010.1|15008.1|23
1627870120000|2021-08-02 02:08:40|15010.1|15008.1|15009.6|15007.6|15010.2|15008.2|15009.4|15007.4|36
1627870130000|2021-08-02 02:08:50|15009.5|15007.5|15009.1|15007.1|15010|15008|15009.1|15007.1|10
1627870140000|2021-08-02 02:09:00|15009.4|15007.4|15009.6|15007.6|15009.7|15007.7|15009|15007|14
1627870150000|2021-08-02 02:09:10|15009.7|15007.7|15010.5|15008.5|15010.7|15008.7|15009.6|15007.6|17
1627870160000|2021-08-02 02:09:20|15010.4|15008.4|15009.7|15007.7|15010.7|15008.7|15009.6|15007.6|8
1627870170000|2021-08-02 02:09:30|15010|15008|15010.4|15008.4|15010.7|15008.7|15010|15008|16
1627870180000|2021-08-02 02:09:40|15010.2|15008.2|15010.6|15008.6|15011.2|15009.2|15009.9|15007.9|12
1627870190000|2021-08-02 02:09:50|15010.5|15008.5|15010.1|15008.1|15010.6|15008.6|15009.7|15007.7|7
1627870200000|2021-08-02 02:10:00|15010.2|15008.2|15010.7|15008.7|15010.7|15008.7|15009.9|15007.9|4
1627870210000|2021-08-02 02:10:10|15010.5|15008.5|15010.1|15008.1|15010.5|15008.5|15009.6|15007.6|18
1627870220000|2021-08-02 02:10:20|15010|15008|15012.2|15010.2|15012.4|15010.4|15010|15008|21
1627870230000|2021-08-02 02:10:30|15012.4|15010.4|15013|15011|15013.5|15011.5|15012.4|15010.4|26
1627870240000|2021-08-02 02:10:40|15013.2|15011.2|15014.2|15012.2|15014.4|15012.4|15012.9|15010.9|27
1627870250000|2021-08-02 02:10:50|15014.4|15012.4|15014.5|15012.5|15014.9|15012.9|15014.1|15012.1|23
1627870260000|2021-08-02 02:11:00|15014.6|15012.6|15013.7|15011.7|15014.6|15012.6|15013.6|15011.6|3
1627870270000|2021-08-02 02:11:10|15013.9|15011.9|15013.9|15011.9|15014.5|15012.5|15013.6|15011.6|7
1627870280000|2021-08-02 02:11:20|15013.6|15011.6|15014.5|15012.5|15015|15013|15013.6|15011.6|15
1627870290000|2021-08-02 02:11:30|15014.4|15012.4|15014.2|15012.2|15014.7|15012.7|15013.7|15011.7|12
1627870300000|2021-08-02 02:11:40|15014.1|15012.1|15013.7|15011.7|15014.5|15012.5|15013.7|15011.7|4
1627870310000|2021-08-02 02:11:50|15013.9|15011.9|15014|15012|15014|15012|15013.4|15011.4|12
1627870320000|2021-08-02 02:12:00|15013.9|15011.9|15014.2|15012.2|15014.5|15012.5|15013.4|15011.4|21
1627870330000|2021-08-02 02:12:10|15014.4|15012.4|15013.2|15011.2|15014.4|15012.4|15013.1|15011.1|6
1627870340000|2021-08-02 02:12:20|15012.2|15010.2|15012.6|15010.6|15013|15011|15012.2|15010.2|15
1627870350000|2021-08-02 02:12:30|15012.7|15010.7|15014.1|15012.1|15014.1|15012.1|15012.5|15010.5|20
1627870360000|2021-08-02 02:12:40|15014.2|15012.2|15015|15013|15015.1|15013.1|15014.1|15012.1|7
1627870370000|2021-08-02 02:12:50|15015.1|15013.1|15015.1|15013.1|15016|15014|15015.1|15013.1|21
1627870380000|2021-08-02 02:13:00|15015|15013|15015.1|15013.1|15015.5|15013.5|15014.7|15012.7|7
1627870390000|2021-08-02 02:13:10|15015.2|15013.2|15015.2|15013.2|15015.9|15013.9|15015.2|15013.2|17
1627870400000|2021-08-02 02:13:20|15015|15013|15014.9|15012.9|15015.1|15013.1|15014.6|15012.6|5
1627870410000|2021-08-02 02:13:30|15015|15013|15015.2|15013.2|15015.6|15013.6|15014.9|15012.9|9
1627870420000|2021-08-02 02:13:40|15015.1|15013.1|15015.5|15013.5|15015.6|15013.6|15015|15013|2
1627870430000|2021-08-02 02:13:50|15015.6|15013.6|15015.1|15013.1|15015.6|15013.6|15015.1|15013.1|4
1627870440000|2021-08-02 02:14:00|15015.2|15013.2|15013.6|15011.6|15015.2|15013.2|15013|15011|20
1627870450000|2021-08-02 02:14:10|15013.5|15011.5|15014|15012|15014.1|15012.1|15013|15011|5
1627870460000|2021-08-02 02:14:20|15013.9|15011.9|15014.6|15012.6|15014.6|15012.6|15013.9|15011.9|1
1627870470000|2021-08-02 02:14:30|15014.5|15012.5|15015|15013|15015.2|15013.2|15013.5|15011.5|37
1627870480000|2021-08-02 02:14:40|15015.1|15013.1|15015.5|15013.5|15015.7|15013.7|15015|15013|10
1627870490000|2021-08-02 02:14:50|15015.4|15013.4|15015.4|15013.4|15015.7|15013.7|15015.4|15013.4|6
1627870500000|2021-08-02 02:15:00|15015.2|15013.2|15013.9|15011.9|15015.2|15013.2|15013.5|15011.5|12
1627870510000|2021-08-02 02:15:10|15014|15012|15015.1|15013.1|15015.1|15013.1|15013.7|15011.7|13
1627870520000|2021-08-02 02:15:20|15015|15013|15014.9|15012.9|15015.4|15013.4|15014.9|15012.9|8
1627870530000|2021-08-02 02:15:30|15014.7|15012.7|15014.9|15012.9|15015.1|15013.1|15014.5|15012.5|8
1627870540000|2021-08-02 02:15:40|15015.1|15013.1|15015.2|15013.2|15015.6|15013.6|15014.9|15012.9|7
1627870550000|2021-08-02 02:15:50|15015.4|15013.4|15014.2|15012.2|15015.4|15013.4|15014|15012|20
1627870560000|2021-08-02 02:16:00|15014.4|15012.4|15016.9|15014.9|15017|15015|15014.2|15012.2|31
1627870570000|2021-08-02 02:16:10|15017|15015|15017.4|15015.4|15017.6|15015.6|15016.7|15014.7|21
1627870580000|2021-08-02 02:16:20|15017|15015|15017.5|15015.5|15017.7|15015.7|15016.5|15014.5|19
1627870590000|2021-08-02 02:16:30|15017.6|15015.6|15017.2|15015.2|15017.7|15015.7|15017.2|15015.2|9
1627870600000|2021-08-02 02:16:40|15017|15015|15017.2|15015.2|15017.4|15015.4|15017|15015|6
1627870610000|2021-08-02 02:16:50|15017.1|15015.1|15017.5|15015.5|15017.5|15015.5|15017.1|15015.1|3
1627870620000|2021-08-02 02:17:00|15017.4|15015.4|15017.4|15015.4|15017.4|15015.4|15016.6|15014.6|13
1627870630000|2021-08-02 02:17:10|15017.5|15015.5|15018.2|15016.2|15018.2|15016.2|15017.2|15015.2|25
1627870640000|2021-08-02 02:17:20|15018.4|15016.4|15018.2|15016.2|15018.7|15016.7|15018.1|15016.1|35
1627870650000|2021-08-02 02:17:30|15018.1|15016.1|15019|15017|15019.1|15017.1|15018|15016|22
1627870660000|2021-08-02 02:17:40|15018.4|15016.4|15018.1|15016.1|15018.6|15016.6|15017|15015|26
1627870670000|2021-08-02 02:17:50|15018|15016|15019.2|15017.2|15019.2|15017.2|15017.5|15015.5|11
1627870680000|2021-08-02 02:18:00|15019.4|15017.4|15017.7|15015.7|15019.4|15017.4|15017.5|15015.5|21
1627870690000|2021-08-02 02:18:10|15017.6|15015.6|15018.2|15016.2|15018.2|15016.2|15017.4|15015.4|4
1627870700000|2021-08-02 02:18:20|15018.6|15016.6|15018.2|15016.2|15019.1|15017.1|15018.1|15016.1|6
1627870710000|2021-08-02 02:18:30|15018.1|15016.1|15019.4|15017.4|15019.4|15017.4|15018.1|15016.1|12
1627870720000|2021-08-02 02:18:40|15019.5|15017.5|15019|15017|15019.5|15017.5|15018.7|15016.7|2
1627870730000|2021-08-02 02:18:50|15018.9|15016.9|15018.9|15016.9|15019.4|15017.4|15018.9|15016.9|18
1627870740000|2021-08-02 02:19:00|15018.7|15016.7|15019.1|15017.1|15019.2|15017.2|15018.2|15016.2|20
1627870750000|2021-08-02 02:19:10|15019.2|15017.2|15018.5|15016.5|15019.2|15017.2|15018.4|15016.4|12
1627870760000|2021-08-02 02:19:20|15018.4|15016.4|15018.2|15016.2|15019.4|15017.4|15018.2|15016.2|8
1627870770000|2021-08-02 02:19:30|15018|15016|15017.7|15015.7|15018|15016|15017.6|15015.6|5
1627870780000|2021-08-02 02:19:40|15017.2|15015.2|15017.6|15015.6|15017.7|15015.7|15016.9|15014.9|7
1627870790000|2021-08-02 02:19:50|15017.7|15015.7|15017.2|15015.2|15017.7|15015.7|15017.2|15015.2|1
1627870800000|2021-08-02 02:20:00|15017.1|15015.1|15017.6|15015.6|15018.7|15016.7|15016.7|15014.7|12
1627870810000|2021-08-02 02:20:10|15017.5|15015.5|15017.2|15015.2|15017.7|15015.7|15017.2|15015.2|7
1627870820000|2021-08-02 02:20:20|15017.4|15015.4|15016.2|15014.2|15017.7|15015.7|15016.2|15014.2|10
1627870830000|2021-08-02 02:20:30|15016.4|15014.4|15017|15015|15017.1|15015.1|15016.2|15014.2|8
1627870840000|2021-08-02 02:20:40|15017.1|15015.1|15017|15015|15017.5|15015.5|15016.9|15014.9|7
1627870850000|2021-08-02 02:20:50|15017.1|15015.1|15017|15015|15017.7|15015.7|15016.6|15014.6|9
1627870860000|2021-08-02 02:21:00|15016.9|15014.9|15015.5|15013.5|15016.9|15014.9|15015.5|15013.5|10
1627870870000|2021-08-02 02:21:10|15015.6|15013.6|15014.9|15012.9|15015.9|15013.9|15014.9|15012.9|7
1627870880000|2021-08-02 02:21:20|15015.1|15013.1|15014.9|15012.9|15015.2|15013.2|15014.9|15012.9|6
1627870890000|2021-08-02 02:21:30|15014.7|15012.7|15014.5|15012.5|15014.7|15012.7|15013.9|15011.9|25
1627870900000|2021-08-02 02:21:40|15014.4|15012.4|15014.1|15012.1|15014.5|15012.5|15013.9|15011.9|14
1627870910000|2021-08-02 02:21:50|15014|15012|15013.9|15011.9|15014.6|15012.6|15013.7|15011.7|13
1627870920000|2021-08-02 02:22:00|15014|15012|15014.7|15012.7|15014.9|15012.9|15014|15012|10
1627870930000|2021-08-02 02:22:10|15014.6|15012.6|15014.6|15012.6|15014.7|15012.7|15014.4|15012.4|4
1627870940000|2021-08-02 02:22:20|15014.5|15012.5|15015.7|15013.7|15015.7|15013.7|15014.5|15012.5|4
1627870950000|2021-08-02 02:22:30|15015.6|15013.6|15014.7|15012.7|15015.6|15013.6|15014.4|15012.4|10
1627870960000|2021-08-02 02:22:40|15014.9|15012.9|15015|15013|15015.1|15013.1|15014.7|15012.7|5
1627870970000|2021-08-02 02:22:50|15015.7|15013.7|15015.5|15013.5|15016|15014|15015.4|15013.4|7
1627870980000|2021-08-02 02:23:00|15015.6|15013.6|15015.6|15013.6|15016|15014|15015|15013|12
1627870990000|2021-08-02 02:23:10|15015.5|15013.5|15015.1|15013.1|15015.7|15013.7|15014.4|15012.4|4
1627871000000|2021-08-02 02:23:20|15015|15013|15014.4|15012.4|15015.1|15013.1|15014.4|15012.4|1
1627871010000|2021-08-02 02:23:30|15014.5|15012.5|15015.1|15013.1|15015.4|15013.4|15014.4|15012.4|1
1627871020000|2021-08-02 02:23:40|15015.2|15013.2|15015.4|15013.4|15015.5|15013.5|15015.1|15013.1|7
1627871030000|2021-08-02 02:23:50|15015.2|15013.2|15014.6|15012.6|15015.5|15013.5|15014.4|15012.4|2
1627871040000|2021-08-02 02:24:00|15014.5|15012.5|15015.9|15013.9|15016|15014|15014.5|15012.5|9
1627871050000|2021-08-02 02:24:10|15015.7|15013.7|15016.2|15014.2|15016.2|15014.2|15015.1|15013.1|4
1627871060000|2021-08-02 02:24:20|15016.5|15014.5|15016.6|15014.6|15016.9|15014.9|15016.4|15014.4|9
1627871070000|2021-08-02 02:24:30|15016.5|15014.5|15018.7|15016.7|15018.7|15016.7|15016.4|15014.4|29
1627871080000|2021-08-02 02:24:40|15018.9|15016.9|15019.2|15017.2|15019.5|15017.5|15018.7|15016.7|20
1627871090000|2021-08-02 02:24:50|15019.1|15017.1|15019.1|15017.1|15019.5|15017.5|15018.7|15016.7|23
1627871100000|2021-08-02 02:25:00|15019|15017|15018.7|15016.7|15019|15017|15018.4|15016.4|10
1627871110000|2021-08-02 02:25:10|15019|15017|15020.4|15018.4|15020.6|15018.6|15019|15017|49
1627871120000|2021-08-02 02:25:20|15020.2|15018.2|15021.5|15019.5|15021.5|15019.5|15020.1|15018.1|33
1627871130000|2021-08-02 02:25:30|15021.6|15019.6|15022.5|15020.5|15022.6|15020.6|15021.6|15019.6|32
1627871140000|2021-08-02 02:25:40|15022.4|15020.4|15022.2|15020.2|15022.6|15020.6|15021.4|15019.4|49
1627871150000|2021-08-02 02:25:50|15021.9|15019.9|15022.2|15020.2|15022.5|15020.5|15021.7|15019.7|6
1627871160000|2021-08-02 02:26:00|15022.1|15020.1|15022.5|15020.5|15022.5|15020.5|15021.5|15019.5|7
1627871170000|2021-08-02 02:26:10|15022.4|15020.4|15022.1|15020.1|15022.5|15020.5|15021.6|15019.6|4
1627871180000|2021-08-02 02:26:20|15022|15020|15022.2|15020.2|15022.5|15020.5|15021.5|15019.5|5
1627871190000|2021-08-02 02:26:30|15022.4|15020.4|15022.6|15020.6|15022.7|15020.7|15021.9|15019.9|8
1627871200000|2021-08-02 02:26:40|15022.5|15020.5|15021.7|15019.7|15022.6|15020.6|15021.6|15019.6|4
1627871210000|2021-08-02 02:26:50|15021.6|15019.6|15022.2|15020.2|15022.4|15020.4|15021.6|15019.6|4
1627871220000|2021-08-02 02:27:00|15022.4|15020.4|15022|15020|15022.7|15020.7|15021.9|15019.9|8
1627871230000|2021-08-02 02:27:10|15021.9|15019.9|15021.6|15019.6|15021.9|15019.9|15021|15019|5
1627871240000|2021-08-02 02:27:20|15021.5|15019.5|15021|15019|15021.7|15019.7|15021|15019|4
1627871250000|2021-08-02 02:27:30|15021.1|15019.1|15021|15019|15021.5|15019.5|15020.6|15018.6|5
1627871260000|2021-08-02 02:27:40|15021.2|15019.2|15021.5|15019.5|15021.5|15019.5|15020.9|15018.9|4
1627871270000|2021-08-02 02:27:50|15021.6|15019.6|15021.7|15019.7|15022.7|15020.7|15021.6|15019.6|11
1627871280000|2021-08-02 02:28:00|15021.9|15019.9|15022.4|15020.4|15022.6|15020.6|15021.6|15019.6|5
1627871290000|2021-08-02 02:28:10|15022.5|15020.5|15022|15020|15022.5|15020.5|15021.6|15019.6|8
1627871300000|2021-08-02 02:28:20|15022.1|15020.1|15022.4|15020.4|15022.7|15020.7|15022.1|15020.1|5
1627871310000|2021-08-02 02:28:30|15022.2|15020.2|15022.6|15020.6|15022.7|15020.7|15022.1|15020.1|7
1627871320000|2021-08-02 02:28:40|15022.7|15020.7|15024.6|15022.6|15024.6|15022.6|15022.7|15020.7|109
1627871330000|2021-08-02 02:28:50|15024.5|15022.5|15024.4|15022.4|15024.6|15022.6|15024.2|15022.2|3
1627871340000|2021-08-02 02:29:00|15024.5|15022.5|15025.6|15023.6|15026|15024|15024.5|15022.5|46
1627871350000|2021-08-02 02:29:10|15025.9|15023.9|15026|15024|15026.4|15024.4|15025.4|15023.4|20
1627871360000|2021-08-02 02:29:20|15025.9|15023.9|15026.9|15024.9|15027.6|15025.6|15025.9|15023.9|47
1627871370000|2021-08-02 02:29:30|15026.7|15024.7|15027.1|15025.1|15027.4|15025.4|15026.6|15024.6|8
1627871380000|2021-08-02 02:29:40|15027.4|15025.4|15027.1|15025.1|15027.4|15025.4|15026.7|15024.7|6
1627871390000|2021-08-02 02:29:50|15027.2|15025.2|15027.7|15025.7|15027.7|15025.7|15026.6|15024.6|23
1627871400000|2021-08-02 02:30:00|15027.6|15025.6|15027.5|15025.5|15028.4|15026.4|15027|15025|51
1627871410000|2021-08-02 02:30:10|15027.4|15025.4|15026.6|15024.6|15027.5|15025.5|15026.4|15024.4|9
1627871420000|2021-08-02 02:30:20|15026.5|15024.5|15027.1|15025.1|15027.5|15025.5|15026.5|15024.5|2
1627871430000|2021-08-02 02:30:30|15027|15025|15027|15025|15027.2|15025.2|15026.7|15024.7|1
1627871440000|2021-08-02 02:30:40|15027.1|15025.1|15026.1|15024.1|15027.2|15025.2|15025.9|15023.9|25
1627871450000|2021-08-02 02:30:50|15026.2|15024.2|15027.4|15025.4|15027.4|15025.4|15026|15024|10
1627871460000|2021-08-02 02:31:00|15027.5|15025.5|15028.6|15026.6|15029|15027|15027.4|15025.4|38
1627871470000|2021-08-02 02:31:10|15028.5|15026.5|15029.2|15027.2|15029.9|15027.9|15028.5|15026.5|45
1627871480000|2021-08-02 02:31:20|15029.5|15027.5|15027.6|15025.6|15029.5|15027.5|15027.2|15025.2|21
1627871490000|2021-08-02 02:31:30|15027.5|15025.5|15027|15025|15027.7|15025.7|15026.4|15024.4|34
1627871500000|2021-08-02 02:31:40|15027.1|15025.1|15026.7|15024.7|15027.1|15025.1|15026.5|15024.5|13
1627871510000|2021-08-02 02:31:50|15026.6|15024.6|15026.1|15024.1|15026.6|15024.6|15025.7|15023.7|15
1627871520000|2021-08-02 02:32:00|15026.2|15024.2|15026|15024|15027|15025|15026|15024|7
1627871530000|2021-08-02 02:32:10|15026.1|15024.1|15026.6|15024.6|15026.6|15024.6|15025.9|15023.9|9
1627871540000|2021-08-02 02:32:20|15026.5|15024.5|15025.7|15023.7|15026.5|15024.5|15025.5|15023.5|6
1627871550000|2021-08-02 02:32:30|15025.6|15023.6|15025.9|15023.9|15026.2|15024.2|15025.6|15023.6|6
1627871560000|2021-08-02 02:32:40|15025.7|15023.7|15026.4|15024.4|15026.4|15024.4|15025.7|15023.7|3
1627871570000|2021-08-02 02:32:50|15026.2|15024.2|15026|15024|15026.9|15024.9|15025.9|15023.9|7
1627871580000|2021-08-02 02:33:00|15026.1|15024.1|15026.1|15024.1|15027.2|15025.2|15025.7|15023.7|7
1627871590000|2021-08-02 02:33:10|15026|15024|15026.4|15024.4|15026.9|15024.9|15026|15024|1
1627871600000|2021-08-02 02:33:20|15026.5|15024.5|15025.9|15023.9|15026.7|15024.7|15025.7|15023.7|6
1627871610000|2021-08-02 02:33:30|15026|15024|15026.4|15024.4|15026.5|15024.5|15025.9|15023.9|3
1627871620000|2021-08-02 02:33:40|15026.5|15024.5|15026.9|15024.9|15027|15025|15026.1|15024.1|2
1627871630000|2021-08-02 02:33:50|15026.7|15024.7|15026.5|15024.5|15026.9|15024.9|15025.9|15023.9|5
1627871640000|2021-08-02 02:34:00|15026.4|15024.4|15025.5|15023.5|15026.7|15024.7|15025.5|15023.5|8
1627871650000|2021-08-02 02:34:10|15025.2|15023.2|15025|15023|15025.5|15023.5|15024.9|15022.9|20
1627871660000|2021-08-02 02:34:20|15025.1|15023.1|15025.6|15023.6|15026|15024|15025.1|15023.1|14
1627871670000|2021-08-02 02:34:30|15025.5|15023.5|15025.5|15023.5|15025.9|15023.9|15025|15023|6
1627871680000|2021-08-02 02:34:40|15025.4|15023.4|15025.1|15023.1|15025.5|15023.5|15025|15023|0
1627871690000|2021-08-02 02:34:50|15024.9|15022.9|15025.4|15023.4|15025.4|15023.4|15024.7|15022.7|10
1627871700000|2021-08-02 02:35:00|15025.2|15023.2|15027.6|15025.6|15027.6|15025.6|15025.2|15023.2|20
1627871710000|2021-08-02 02:35:10|15027.5|15025.5|15027|15025|15027.6|15025.6|15027|15025|8
1627871720000|2021-08-02 02:35:20|15027.1|15025.1|15027.2|15025.2|15027.2|15025.2|15027.1|15025.1|2
1627871730000|2021-08-02 02:35:30|15027.1|15025.1|15027.1|15025.1|15027.7|15025.7|15027|15025|6
1627871740000|2021-08-02 02:35:40|15027.2|15025.2|15026.6|15024.6|15027.4|15025.4|15026.6|15024.6|5
1627871750000|2021-08-02 02:35:50|15026.5|15024.5|15029.5|15027.5|15029.5|15027.5|15026.5|15024.5|87
1627871760000|2021-08-02 02:36:00|15029.4|15027.4|15030|15028|15030.5|15028.5|15029.4|15027.4|23
1627871770000|2021-08-02 02:36:10|15030.1|15028.1|15028.6|15026.6|15030.1|15028.1|15027.7|15025.7|48
1627871780000|2021-08-02 02:36:20|15028.7|15026.7|15028.1|15026.1|15029.5|15027.5|15028.1|15026.1|2
1627871790000|2021-08-02 02:36:30|15028.2|15026.2|15029.2|15027.2|15029.4|15027.4|15028|15026|6
1627871800000|2021-08-02 02:36:40|15029.4|15027.4|15028.2|15026.2|15029.5|15027.5|15028.2|15026.2|11
1627871810000|2021-08-02 02:36:50|15028.4|15026.4|15027.9|15025.9|15028.5|15026.5|15027.9|15025.9|1
1627871820000|2021-08-02 02:37:00|15027.7|15025.7|15027.9|15025.9|15028.6|15026.6|15027.5|15025.5|11
1627871830000|2021-08-02 02:37:10|15027.7|15025.7|15029.2|15027.2|15029.2|15027.2|15027.2|15025.2|19
1627871840000|2021-08-02 02:37:20|15029.1|15027.1|15028.7|15026.7|15029.2|15027.2|15028.7|15026.7|8
1627871850000|2021-08-02 02:37:30|15028.9|15026.9|15029|15027|15029.4|15027.4|15028.9|15026.9|5
1627871860000|2021-08-02 02:37:40|15028.9|15026.9|15029.5|15027.5|15029.5|15027.5|15028.1|15026.1|6
1627871870000|2021-08-02 02:37:50|15029.4|15027.4|15030.2|15028.2|15030.2|15028.2|15029.2|15027.2|15
1627871880000|2021-08-02 02:38:00|15030.1|15028.1|15031.5|15029.5|15031.5|15029.5|15030.1|15028.1|100
1627871890000|2021-08-02 02:38:10|15031.4|15029.4|15031.6|15029.6|15031.6|15029.6|15030.6|15028.6|47
1627871900000|2021-08-02 02:38:20|15031.1|15029.1|15031|15029|15031.4|15029.4|15030.6|15028.6|15
1627871910000|2021-08-02 02:38:30|15031.1|15029.1|15031.4|15029.4|15032|15030|15030.9|15028.9|7
1627871920000|2021-08-02 02:38:40|15031.2|15029.2|15031.4|15029.4|15031.7|15029.7|15031.1|15029.1|3
1627871930000|2021-08-02 02:38:50|15031.2|15029.2|15032.5|15030.5|15032.5|15030.5|15031.2|15029.2|14
1627871940000|2021-08-02 02:39:00|15032.9|15030.9|15034.5|15032.5|15034.5|15032.5|15032.6|15030.6|49
1627871950000|2021-08-02 02:39:10|15034.4|15032.4|15032.4|15030.4|15034.6|15032.6|15032|15030|22
1627871960000|2021-08-02 02:39:20|15032.5|15030.5|15033|15031|15033.2|15031.2|15032.5|15030.5|7
1627871970000|2021-08-02 02:39:30|15033.1|15031.1|15033.1|15031.1|15033.4|15031.4|15033|15031|5
1627871980000|2021-08-02 02:39:40|15033|15031|15033|15031|15033.1|15031.1|15032.2|15030.2|27
1627871990000|2021-08-02 02:39:50|15032.9|15030.9|15032.5|15030.5|15032.9|15030.9|15032.2|15030.2|5
1627872000000|2021-08-02 02:40:00|15032.4|15030.4|15034.5|15032.5|15034.5|15032.5|15032.2|15030.2|22
1627872010000|2021-08-02 02:40:10|15034.7|15032.7|15035.2|15033.2|15035.9|15033.9|15034.6|15032.6|57
1627872020000|2021-08-02 02:40:20|15035.5|15033.5|15035|15033|15036.1|15034.1|15035|15033|25
1627872030000|2021-08-02 02:40:30|15034.5|15032.5|15035.7|15033.7|15035.7|15033.7|15034.4|15032.4|15
1627872040000|2021-08-02 02:40:40|15035.6|15033.6|15036.2|15034.2|15036.7|15034.7|15035.5|15033.5|45
1627872050000|2021-08-02 02:40:50|15036.1|15034.1|15038|15036|15038.1|15036.1|15036.1|15034.1|75
1627872060000|2021-08-02 02:41:00|15038.1|15036.1|15036.1|15034.1|15038.5|15036.5|15036|15034|53
1627872070000|2021-08-02 02:41:10|15036|15034|15036.9|15034.9|15037|15035|15035.9|15033.9|25
1627872080000|2021-08-02 02:41:20|15036.7|15034.7|15036.7|15034.7|15036.9|15034.9|15036|15034|3
1627872090000|2021-08-02 02:41:30|15036.9|15034.9|15036.6|15034.6|15037.4|15035.4|15036.4|15034.4|12
1627872100000|2021-08-02 02:41:40|15036.7|15034.7|15035.5|15033.5|15036.7|15034.7|15035.4|15033.4|20
1627872110000|2021-08-02 02:41:50|15035.6|15033.6|15035.2|15033.2|15035.9|15033.9|15035.1|15033.1|14
1627872120000|2021-08-02 02:42:00|15035.1|15033.1|15037|15035|15037.2|15035.2|15035.1|15033.1|8
1627872130000|2021-08-02 02:42:10|15037.1|15035.1|15035.9|15033.9|15037.4|15035.4|15035.7|15033.7|19
1627872140000|2021-08-02 02:42:20|15035.7|15033.7|15035.6|15033.6|15035.9|15033.9|15035.5|15033.5|4
1627872150000|2021-08-02 02:42:30|15035.5|15033.5|15036.2|15034.2|15036.2|15034.2|15035.2|15033.2|8
1627872160000|2021-08-02 02:42:40|15036.5|15034.5|15036|15034|15036.6|15034.6|15035.6|15033.6|27
1627872170000|2021-08-02 02:42:50|15035.6|15033.6|15035.7|15033.7|15036.1|15034.1|15035.6|15033.6|2
1627872180000|2021-08-02 02:43:00|15035.9|15033.9|15036.9|15034.9|15037.2|15035.2|15035.9|15033.9|19
1627872190000|2021-08-02 02:43:10|15036.4|15034.4|15036.1|15034.1|15036.4|15034.4|15035.7|15033.7|7
1627872200000|2021-08-02 02:43:20|15036.2|15034.2|15035.9|15033.9|15036.7|15034.7|15035.7|15033.7|1
1627872210000|2021-08-02 02:43:30|15035.7|15033.7|15035.7|15033.7|15035.9|15033.9|15035.7|15033.7|5
1627872220000|2021-08-02 02:43:40|15036.1|15034.1|15035.9|15033.9|15036.6|15034.6|15035.7|15033.7|6
1627872230000|2021-08-02 02:43:50|15035.7|15033.7|15035|15033|15035.7|15033.7|15035|15033|17
1627872240000|2021-08-02 02:44:00|15034.9|15032.9|15035.2|15033.2|15035.4|15033.4|15034.7|15032.7|10
1627872250000|2021-08-02 02:44:10|15035.1|15033.1|15035.5|15033.5|15035.6|15033.6|15034.9|15032.9|7
1627872260000|2021-08-02 02:44:20|15035.6|15033.6|15035.5|15033.5|15035.9|15033.9|15035.5|15033.5|23
1627872270000|2021-08-02 02:44:30|15035.6|15033.6|15035.5|15033.5|15036.2|15034.2|15035.4|15033.4|8
1627872280000|2021-08-02 02:44:40|15035.4|15033.4|15034.5|15032.5|15035.6|15033.6|15034.4|15032.4|11
1627872290000|2021-08-02 02:44:50|15034.4|15032.4|15034.5|15032.5|15034.6|15032.6|15034.1|15032.1|14
1627872300000|2021-08-02 02:45:00|15034.6|15032.6|15035.6|15033.6|15035.9|15033.9|15034.6|15032.6|9
1627872310000|2021-08-02 02:45:10|15035.4|15033.4|15036.9|15034.9|15036.9|15034.9|15035|15033|21
1627872320000|2021-08-02 02:45:20|15037|15035|15036.7|15034.7|15037.1|15035.1|15036.5|15034.5|9
1627872330000|2021-08-02 02:45:30|15036.9|15034.9|15036.5|15034.5|15037.2|15035.2|15036.4|15034.4|19
1627872340000|2021-08-02 02:45:40|15036.4|15034.4|15036.7|15034.7|15036.9|15034.9|15036.4|15034.4|1
1627872350000|2021-08-02 02:45:50|15036.6|15034.6|15036.6|15034.6|15037.5|15035.5|15036.6|15034.6|7
1627872360000|2021-08-02 02:46:00|15036.7|15034.7|15038|15036|15038.6|15036.6|15036.6|15034.6|35
1627872370000|2021-08-02 02:46:10|15038.1|15036.1|15037.2|15035.2|15038.2|15036.2|15037.2|15035.2|0
1627872380000|2021-08-02 02:46:20|15037.4|15035.4|15037.7|15035.7|15038.5|15036.5|15037.2|15035.2|14
1627872390000|2021-08-02 02:46:30|15037.6|15035.6|15038.2|15036.2|15038.2|15036.2|15037.6|15035.6|3
1627872400000|2021-08-02 02:46:40|15038.1|15036.1|15037.4|15035.4|15038.1|15036.1|15037.2|15035.2|6
1627872410000|2021-08-02 02:46:50|15037.5|15035.5|15036.9|15034.9|15037.5|15035.5|15036|15034|31
1627872420000|2021-08-02 02:47:00|15036.7|15034.7|15036.2|15034.2|15037.1|15035.1|15036.1|15034.1|10
1627872430000|2021-08-02 02:47:10|15036.1|15034.1|15036.6|15034.6|15037|15035|15036.1|15034.1|6
1627872440000|2021-08-02 02:47:20|15036.5|15034.5|15035.9|15033.9|15036.6|15034.6|15035.7|15033.7|3
1627872450000|2021-08-02 02:47:30|15036|15034|15035.9|15033.9|15036|15034|15034.7|15032.7|49
1627872460000|2021-08-02 02:47:40|15035.7|15033.7|15035.7|15033.7|15035.9|15033.9|15035.7|15033.7|0
1627872470000|2021-08-02 02:47:50|15035.9|15033.9|15035.9|15033.9|15036|15034|15035.6|15033.6|4
1627872480000|2021-08-02 02:48:00|15035.7|15033.7|15035.9|15033.9|15036|15034|15035.7|15033.7|6
1627872490000|2021-08-02 02:48:10|15036|15034|15036.6|15034.6|15037|15035|15035.9|15033.9|9
1627872500000|2021-08-02 02:48:20|15036.5|15034.5|15036.2|15034.2|15036.7|15034.7|15036.2|15034.2|2
1627872510000|2021-08-02 02:48:30|15036.1|15034.1|15036.5|15034.5|15036.7|15034.7|15036|15034|2
1627872520000|2021-08-02 02:48:40|15036.4|15034.4|15037.2|15035.2|15037.2|15035.2|15036.4|15034.4|7
1627872530000|2021-08-02 02:48:50|15037.1|15035.1|15037.4|15035.4|15037.4|15035.4|15037|15035|1
1627872540000|2021-08-02 02:49:00|15037.2|15035.2|15037.6|15035.6|15038.2|15036.2|15037.2|15035.2|17
1627872550000|2021-08-02 02:49:10|15037.7|15035.7|15037.7|15035.7|15037.9|15035.9|15036.9|15034.9|6
1627872560000|2021-08-02 02:49:20|15037.6|15035.6|15037.4|15035.4|15038|15036|15037.4|15035.4|7
1627872570000|2021-08-02 02:49:30|15037.2|15035.2|15037.9|15035.9|15038|15036|15037.2|15035.2|6
1627872580000|2021-08-02 02:49:40|15038|15036|15037.7|15035.7|15038.2|15036.2|15037.6|15035.6|5
1627872590000|2021-08-02 02:49:50|15037.6|15035.6|15037|15035|15037.7|15035.7|15037|15035|5
1627872600000|2021-08-02 02:50:00|15037.1|15035.1|15038|15036|15038.2|15036.2|15037.1|15035.1|6
1627872610000|2021-08-02 02:50:10|15038.1|15036.1|15038.1|15036.1|15038.6|15036.6|15038|15036|11
1627872620000|2021-08-02 02:50:20|15038.2|15036.2|15038.5|15036.5|15038.5|15036.5|15038|15036|2
1627872630000|2021-08-02 02:50:30|15038.4|15036.4|15038.4|15036.4|15038.5|15036.5|15038|15036|3
1627872640000|2021-08-02 02:50:40|15038.2|15036.2|15038.1|15036.1|15038.4|15036.4|15037.9|15035.9|1
1627872650000|2021-08-02 02:50:50|15038|15036|15037.4|15035.4|15038.2|15036.2|15037.2|15035.2|7
1627872660000|2021-08-02 02:51:00|15037.2|15035.2|15037.4|15035.4|15038.1|15036.1|15037.2|15035.2|3
1627872670000|2021-08-02 02:51:10|15037.2|15035.2|15037|15035|15037.2|15035.2|15037|15035|0
1627872680000|2021-08-02 02:51:20|15037.1|15035.1|15036.6|15034.6|15037.1|15035.1|15036.2|15034.2|13
1627872690000|2021-08-02 02:51:30|15036.7|15034.7|15036.1|15034.1|15037.1|15035.1|15035.9|15033.9|5
1627872700000|2021-08-02 02:51:40|15036.2|15034.2|15037|15035|15037.2|15035.2|15035.9|15033.9|15
1627872710000|2021-08-02 02:51:50|15036.9|15034.9|15037.2|15035.2|15037.2|15035.2|15036.5|15034.5|2
1627872720000|2021-08-02 02:52:00|15037.4|15035.4|15038.2|15036.2|15038.5|15036.5|15037.2|15035.2|14
1627872730000|2021-08-02 02:52:10|15038.4|15036.4|15039.7|15037.7|15039.7|15037.7|15038.4|15036.4|85
1627872740000|2021-08-02 02:52:20|15040|15038|15040.2|15038.2|15040.6|15038.6|15039.9|15037.9|17
1627872750000|2021-08-02 02:52:30|15040.1|15038.1|15039.2|15037.2|15040.5|15038.5|15039.1|15037.1|17
1627872760000|2021-08-02 02:52:40|15039.1|15037.1|15040.1|15038.1|15040.5|15038.5|15039.1|15037.1|44
1627872770000|2021-08-02 02:52:50|15041.6|15039.6|15041.7|15039.7|15041.7|15039.7|15041.1|15039.1|116
1627872780000|2021-08-02 02:53:00|15041.5|15039.5|15042.2|15040.2|15042.2|15040.2|15041.4|15039.4|23
1627872790000|2021-08-02 02:53:10|15042.4|15040.4|15041.7|15039.7|15042.9|15040.9|15041.5|15039.5|60
1627872800000|2021-08-02 02:53:20|15041.6|15039.6|15042.4|15040.4|15042.9|15040.9|15041.6|15039.6|29
1627872810000|2021-08-02 02:53:30|15042.2|15040.2|15043.6|15041.6|15043.7|15041.7|15042.2|15040.2|35
1627872820000|2021-08-02 02:53:40|15043.7|15041.7|15043.4|15041.4|15043.7|15041.7|15043.2|15041.2|18
1627872830000|2021-08-02 02:53:50|15043.2|15041.2|15044.2|15042.2|15044.5|15042.5|15043|15041|33
1627872840000|2021-08-02 02:54:00|15044.4|15042.4|15045|15043|15045.6|15043.6|15044|15042|49
1627872850000|2021-08-02 02:54:10|15045.1|15043.1|15044.7|15042.7|15045.4|15043.4|15044.4|15042.4|6
1627872860000|2021-08-02 02:54:20|15044.9|15042.9|15045.5|15043.5|15045.5|15043.5|15044.9|15042.9|34
1627872870000|2021-08-02 02:54:30|15045.4|15043.4|15044.9|15042.9|15045.5|15043.5|15044.7|15042.7|18
1627872880000|2021-08-02 02:54:40|15044.7|15042.7|15044.9|15042.9|15045.1|15043.1|15044.7|15042.7|11
1627872890000|2021-08-02 02:54:50|15044.7|15042.7|15045|15043|15045.2|15043.2|15044.7|15042.7|5
1627872900000|2021-08-02 02:55:00|15044.9|15042.9|15045.2|15043.2|15045.7|15043.7|15044.9|15042.9|49
1627872910000|2021-08-02 02:55:10|15045.1|15043.1|15045.2|15043.2|15045.5|15043.5|15045|15043|8
1627872920000|2021-08-02 02:55:20|15045|15043|15043.6|15041.6|15045.1|15043.1|15043.6|15041.6|50
1627872930000|2021-08-02 02:55:30|15043.2|15041.2|15043.7|15041.7|15043.7|15041.7|15042.9|15040.9|22
1627872940000|2021-08-02 02:55:40|15043.6|15041.6|15043.5|15041.5|15043.7|15041.7|15043.4|15041.4|10
1627872950000|2021-08-02 02:55:50|15043.7|15041.7|15042.9|15040.9|15043.7|15041.7|15042.7|15040.7|12
1627872960000|2021-08-02 02:56:00|15042.7|15040.7|15044.5|15042.5|15044.5|15042.5|15042.7|15040.7|65
1627872970000|2021-08-02 02:56:10|15044.4|15042.4|15044.7|15042.7|15045|15043|15044.2|15042.2|26
1627872980000|2021-08-02 02:56:20|15044.9|15042.9|15044.2|15042.2|15045.1|15043.1|15044.2|15042.2|16
1627872990000|2021-08-02 02:56:30|15044.1|15042.1|15043.5|15041.5|15044.1|15042.1|15043.5|15041.5|8
1627873000000|2021-08-02 02:56:40|15043.6|15041.6|15044.5|15042.5|15044.5|15042.5|15043.6|15041.6|7
1627873010000|2021-08-02 02:56:50|15045|15043|15044.5|15042.5|15045.1|15043.1|15044.2|15042.2|8
1627873020000|2021-08-02 02:57:00|15044.4|15042.4|15044.2|15042.2|15044.7|15042.7|15044.2|15042.2|7
1627873030000|2021-08-02 02:57:10|15044.4|15042.4|15044|15042|15044.6|15042.6|15043.7|15041.7|24
1627873040000|2021-08-02 02:57:20|15043.9|15041.9|15043.7|15041.7|15044|15042|15043.5|15041.5|13
1627873050000|2021-08-02 02:57:30|15043.6|15041.6|15043.2|15041.2|15043.7|15041.7|15043.1|15041.1|6
1627873060000|2021-08-02 02:57:40|15043.1|15041.1|15042.7|15040.7|15043.1|15041.1|15042.6|15040.6|15
1627873070000|2021-08-02 02:57:50|15042.5|15040.5|15043.1|15041.1|15043.5|15041.5|15042.5|15040.5|8
1627873080000|2021-08-02 02:58:00|15043.2|15041.2|15043.5|15041.5|15043.6|15041.6|15043.1|15041.1|5
1627873090000|2021-08-02 02:58:10|15043.4|15041.4|15044.4|15042.4|15044.4|15042.4|15043.2|15041.2|11
1627873100000|2021-08-02 02:58:20|15044.5|15042.5|15044.4|15042.4|15045|15043|15044.4|15042.4|13
1627873110000|2021-08-02 02:58:30|15044.2|15042.2|15043.9|15041.9|15044.4|15042.4|15043.6|15041.6|2
1627873120000|2021-08-02 02:58:40|15044|15042|15043.6|15041.6|15044.1|15042.1|15043.5|15041.5|11
1627873130000|2021-08-02 02:58:50|15043.7|15041.7|15043.6|15041.6|15043.9|15041.9|15043.4|15041.4|2
1627873140000|2021-08-02 02:59:00|15043.7|15041.7|15042.2|15040.2|15044.1|15042.1|15042.2|15040.2|13
1627873150000|2021-08-02 02:59:10|15042.4|15040.4|15042.6|15040.6|15042.7|15040.7|15042.1|15040.1|5
1627873160000|2021-08-02 02:59:20|15042.7|15040.7|15042.2|15040.2|15043|15041|15042.2|15040.2|2
1627873170000|2021-08-02 02:59:30|15042.1|15040.1|15041.9|15039.9|15042.1|15040.1|15041.2|15039.2|35
1627873180000|2021-08-02 02:59:40|15041.6|15039.6|15041.4|15039.4|15042|15040|15041.2|15039.2|10
1627873190000|2021-08-02 02:59:50|15042.1|15040.1|15042.4|15040.4|15042.4|15040.4|15042.1|15040.1|35
1627873200000|2021-08-02 03:00:00|15042.2|15040.2|15042.5|15040.5|15042.5|15040.5|15041.9|15039.9|9
1627873210000|2021-08-02 03:00:10|15042.2|15040.2|15042.1|15040.1|15043.4|15041.4|15041.9|15039.9|20
1627873220000|2021-08-02 03:00:20|15042|15040|15041.4|15039.4|15042.2|15040.2|15041.4|15039.4|4
1627873230000|2021-08-02 03:00:30|15041.2|15039.2|15040.4|15038.4|15041.5|15039.5|15040.1|15038.1|18
1627873240000|2021-08-02 03:00:40|15040.5|15038.5|15040.9|15038.9|15041.4|15039.4|15040.5|15038.5|22
1627873250000|2021-08-02 03:00:50|15041.4|15039.4|15040.1|15038.1|15041.4|15039.4|15039.9|15037.9|25
1627873260000|2021-08-02 03:01:00|15040.2|15038.2|15040|15038|15040.4|15038.4|15039.9|15037.9|9
1627873270000|2021-08-02 03:01:10|15039.7|15037.7|15040|15038|15040|15038|15039.2|15037.2|39
1627873280000|2021-08-02 03:01:20|15039.9|15037.9|15040.1|15038.1|15040.5|15038.5|15039.9|15037.9|11
1627873290000|2021-08-02 03:01:30|15040|15038|15039.5|15037.5|15040|15038|15039.4|15037.4|20
1627873300000|2021-08-02 03:01:40|15039.6|15037.6|15039|15037|15039.7|15037.7|15038.6|15036.6|46
1627873310000|2021-08-02 03:01:50|15039.2|15037.2|15039.1|15037.1|15039.2|15037.2|15038.6|15036.6|18
1627873320000|2021-08-02 03:02:00|15039.2|15037.2|15039.7|15037.7|15040.2|15038.2|15039.2|15037.2|12
1627873330000|2021-08-02 03:02:10|15039.5|15037.5|15040.5|15038.5|15040.6|15038.6|15039.5|15037.5|11
1627873340000|2021-08-02 03:02:20|15040.7|15038.7|15040.2|15038.2|15041.1|15039.1|15040|15038|20
1627873350000|2021-08-02 03:02:30|15040.1|15038.1|15040.2|15038.2|15040.4|15038.4|15040|15038|2
1627873360000|2021-08-02 03:02:40|15040|15038|15040.1|15038.1|15040.6|15038.6|15040|15038|6
1627873370000|2021-08-02 03:02:50|15040.2|15038.2|15040.7|15038.7|15040.7|15038.7|15040.1|15038.1|4
1627873380000|2021-08-02 03:03:00|15040.9|15038.9|15042|15040|15042.2|15040.2|15040.9|15038.9|8
1627873390000|2021-08-02 03:03:10|15042.1|15040.1|15041.5|15039.5|15042.4|15040.4|15041.5|15039.5|13
1627873400000|2021-08-02 03:03:20|15041.6|15039.6|15041.9|15039.9|15042.4|15040.4|15041.2|15039.2|12
1627873410000|2021-08-02 03:03:30|15042|15040|15041.7|15039.7|15042.1|15040.1|15041.7|15039.7|1
1627873420000|2021-08-02 03:03:40|15041.9|15039.9|15041.9|15039.9|15042.1|15040.1|15041.5|15039.5|1
1627873430000|2021-08-02 03:03:50|15041.7|15039.7|15042.5|15040.5|15043|15041|15041.5|15039.5|20
1627873440000|2021-08-02 03:04:00|15042.6|15040.6|15042.4|15040.4|15042.9|15040.9|15042.2|15040.2|2
1627873450000|2021-08-02 03:04:10|15042.5|15040.5|15041.7|15039.7|15042.9|15040.9|15041.7|15039.7|13
1627873460000|2021-08-02 03:04:20|15041.9|15039.9|15042|15040|15042.2|15040.2|15041.7|15039.7|2
1627873470000|2021-08-02 03:04:30|15041.9|15039.9|15042.4|15040.4|15042.7|15040.7|15041.9|15039.9|2
1627873480000|2021-08-02 03:04:40|15042.5|15040.5|15042.6|15040.6|15043.2|15041.2|15042.4|15040.4|13
1627873490000|2021-08-02 03:04:50|15042.7|15040.7|15043.7|15041.7|15043.9|15041.9|15042.6|15040.6|12
1627873500000|2021-08-02 03:05:00|15043.9|15041.9|15043.6|15041.6|15044.2|15042.2|15043.4|15041.4|11
1627873510000|2021-08-02 03:05:10|15043.7|15041.7|15043.4|15041.4|15044.2|15042.2|15043.4|15041.4|12
1627873520000|2021-08-02 03:05:20|15043.2|15041.2|15043.1|15041.1|15043.4|15041.4|15042.5|15040.5|16
1627873530000|2021-08-02 03:05:30|15042.9|15040.9|15043.1|15041.1|15043.1|15041.1|15042.4|15040.4|2
1627873540000|2021-08-02 03:05:40|15043.2|15041.2|15043|15041|15043.4|15041.4|15042.4|15040.4|20
1627873550000|2021-08-02 03:05:50|15042.9|15040.9|15043.2|15041.2|15043.2|15041.2|15042.9|15040.9|4
1627873560000|2021-08-02 03:06:00|15043.5|15041.5|15043.4|15041.4|15043.7|15041.7|15043|15041|11
1627873570000|2021-08-02 03:06:10|15043.2|15041.2|15043|15041|15043.5|15041.5|15043|15041|6
1627873580000|2021-08-02 03:06:20|15042.9|15040.9|15042.9|15040.9|15043|15041|15042.2|15040.2|5
1627873590000|2021-08-02 03:06:30|15042.7|15040.7|15043.2|15041.2|15043.2|15041.2|15042.4|15040.4|2
1627873600000|2021-08-02 03:06:40|15043.1|15041.1|15042.7|15040.7|15043.2|15041.2|15042.7|15040.7|1
1627873610000|2021-08-02 03:06:50|15042.6|15040.6|15043.2|15041.2|15043.2|15041.2|15042.5|15040.5|10
1627873620000|2021-08-02 03:07:00|15043.4|15041.4|15043.4|15041.4|15044.1|15042.1|15043.2|15041.2|8
1627873630000|2021-08-02 03:07:10|15043.5|15041.5|15043.7|15041.7|15043.7|15041.7|15043.5|15041.5|2
1627873640000|2021-08-02 03:07:20|15043.6|15041.6|15043.6|15041.6|15044|15042|15043.5|15041.5|2
1627873650000|2021-08-02 03:07:30|15043.5|15041.5|15043|15041|15043.9|15041.9|15042.7|15040.7|9
1627873660000|2021-08-02 03:07:40|15043.1|15041.1|15043.2|15041.2|15043.4|15041.4|15042.6|15040.6|16
1627873670000|2021-08-02 03:07:50|15043.4|15041.4|15043.6|15041.6|15043.6|15041.6|15043.2|15041.2|6
1627873680000|2021-08-02 03:08:00|15043.5|15041.5|15043.1|15041.1|15043.6|15041.6|15043.1|15041.1|1
1627873690000|2021-08-02 03:08:10|15043.2|15041.2|15043|15041|15043.2|15041.2|15042.6|15040.6|4
1627873700000|2021-08-02 03:08:20|15043.1|15041.1|15043.2|15041.2|15043.5|15041.5|15043|15041|4
1627873710000|2021-08-02 03:08:30|15043|15041|15042.4|15040.4|15043|15041|15042.1|15040.1|7
1627873720000|2021-08-02 03:08:40|15042.2|15040.2|15042.2|15040.2|15042.5|15040.5|15042.2|15040.2|1
1627873730000|2021-08-02 03:08:50|15042.1|15040.1|15042.2|15040.2|15042.4|15040.4|15041.9|15039.9|6
1627873740000|2021-08-02 03:09:00|15042.4|15040.4|15042.2|15040.2|15042.6|15040.6|15042.2|15040.2|9
1627873750000|2021-08-02 03:09:10|15042.1|15040.1|15042.4|15040.4|15042.4|15040.4|15042|15040|2
1627873760000|2021-08-02 03:09:20|15042.2|15040.2|15042.5|15040.5|15042.5|15040.5|15042.2|15040.2|1
1627873770000|2021-08-02 03:09:30|15042.9|15040.9|15043.2|15041.2|15043.2|15041.2|15042.9|15040.9|2
1627873780000|2021-08-02 03:09:40|15043.5|15041.5|15044.2|15042.2|15044.4|15042.4|15043.2|15041.2|16
1627873790000|2021-08-02 03:09:50|15044|15042|15044|15042|15044|15042|15043.6|15041.6|4
1627873800000|2021-08-02 03:10:00|15043.9|15041.9|15042.9|15040.9|15044.4|15042.4|15042.9|15040.9|10
1627873810000|2021-08-02 03:10:10|15042.7|15040.7|15041.5|15039.5|15042.7|15040.7|15041.5|15039.5|10
1627873820000|2021-08-02 03:10:20|15041.6|15039.6|15042.1|15040.1|15042.1|15040.1|15041.6|15039.6|4
1627873830000|2021-08-02 03:10:30|15042|15040|15042|15040|15042.2|15040.2|15041.7|15039.7|2
1627873840000|2021-08-02 03:10:40|15041.7|15039.7|15041|15039|15041.7|15039.7|15040.9|15038.9|11
1627873850000|2021-08-02 03:10:50|15040.7|15038.7|15041.4|15039.4|15041.4|15039.4|15040.7|15038.7|7
1627873860000|2021-08-02 03:11:00|15041.2|15039.2|15040.9|15038.9|15041.4|15039.4|15040.7|15038.7|1
1627873870000|2021-08-02 03:11:10|15040.7|15038.7|15040.9|15038.9|15040.9|15038.9|15040.5|15038.5|0
1627873880000|2021-08-02 03:11:20|15040.7|15038.7|15040.9|15038.9|15041.2|15039.2|15040.7|15038.7|1
1627873890000|2021-08-02 03:11:30|15041|15039|15042|15040|15042.2|15040.2|15041|15039|9
1627873900000|2021-08-02 03:11:40|15041.9|15039.9|15042|15040|15042.4|15040.4|15041.7|15039.7|7
1627873910000|2021-08-02 03:11:50|15042.1|15040.1|15042|15040|15042.2|15040.2|15041.7|15039.7|3
1627873920000|2021-08-02 03:12:00|15041.9|15039.9|15042.7|15040.7|15043.2|15041.2|15041.9|15039.9|6
1627873930000|2021-08-02 03:12:10|15042.6|15040.6|15042.4|15040.4|15042.6|15040.6|15042.2|15040.2|0
1627873940000|2021-08-02 03:12:20|15042.5|15040.5|15042.1|15040.1|15042.6|15040.6|15042.1|15040.1|2
1627873950000|2021-08-02 03:12:30|15042.2|15040.2|15041.2|15039.2|15042.2|15040.2|15041.2|15039.2|3
1627873960000|2021-08-02 03:12:40|15041.4|15039.4|15041.2|15039.2|15041.4|15039.4|15041.1|15039.1|0
1627873970000|2021-08-02 03:12:50|15041.4|15039.4|15041.1|15039.1|15041.4|15039.4|15040.7|15038.7|5
1627873980000|2021-08-02 03:13:00|15041|15039|15041.1|15039.1|15041.2|15039.2|15040.9|15038.9|3
1627873990000|2021-08-02 03:13:10|15041|15039|15040.9|15038.9|15041|15039|15040.2|15038.2|8
1627874000000|2021-08-02 03:13:20|15041|15039|15041.1|15039.1|15041.2|15039.2|15040.7|15038.7|1
1627874010000|2021-08-02 03:13:30|15041.2|15039.2|15040.1|15038.1|15041.2|15039.2|15040.1|15038.1|11
1627874020000|2021-08-02 03:13:40|15040.2|15038.2|15040.4|15038.4|15040.4|15038.4|15040.1|15038.1|0
1627874030000|2021-08-02 03:13:50|15040.2|15038.2|15040.2|15038.2|15040.4|15038.4|15040.1|15038.1|4
1627874040000|2021-08-02 03:14:00|15040.1|15038.1|15039.7|15037.7|15040.2|15038.2|15039.6|15037.6|12
1627874050000|2021-08-02 03:14:10|15039.9|15037.9|15039.9|15037.9|15040|15038|15039.5|15037.5|4
1627874060000|2021-08-02 03:14:20|15039.7|15037.7|15039.1|15037.1|15039.7|15037.7|15039.1|15037.1|8
1627874070000|2021-08-02 03:14:30|15039.2|15037.2|15039.4|15037.4|15039.7|15037.7|15039|15037|10
1627874080000|2021-08-02 03:14:40|15039.5|15037.5|15039.2|15037.2|15039.7|15037.7|15039.2|15037.2|9
1627874090000|2021-08-02 03:14:50|15039.1|15037.1|15039.2|15037.2|15039.5|15037.5|15039|15037|10
1627874100000|2021-08-02 03:15:00|15039.1|15037.1|15038.5|15036.5|15039.2|15037.2|15038.5|15036.5|25
1627874110000|2021-08-02 03:15:10|15038.4|15036.4|15038.9|15036.9|15039.2|15037.2|15038.4|15036.4|20
1627874120000|2021-08-02 03:15:20|15038.7|15036.7|15041.7|15039.7|15042.1|15040.1|15038.5|15036.5|117
1627874130000|2021-08-02 03:15:30|15041.9|15039.9|15041.4|15039.4|15042|15040|15041.2|15039.2|4
1627874140000|2021-08-02 03:15:40|15041.2|15039.2|15041|15039|15041.2|15039.2|15040.9|15038.9|2
1627874150000|2021-08-02 03:15:50|15041.2|15039.2|15041.4|15039.4|15041.4|15039.4|15041.2|15039.2|7
1627874160000|2021-08-02 03:16:00|15041.2|15039.2|15041.1|15039.1|15041.4|15039.4|15041.1|15039.1|0
1627874170000|2021-08-02 03:16:10|15041|15039|15041|15039|15041.4|15039.4|15041|15039|3
1627874180000|2021-08-02 03:16:20|15040.9|15038.9|15041.2|15039.2|15041.2|15039.2|15040.6|15038.6|4
1627874190000|2021-08-02 03:16:30|15041.1|15039.1|15040.2|15038.2|15041.5|15039.5|15040|15038|16
1627874200000|2021-08-02 03:16:40|15040.1|15038.1|15040.1|15038.1|15040.1|15038.1|15040.1|15038.1|0
1627874210000|2021-08-02 03:16:50|15040.2|15038.2|15040.2|15038.2|15040.2|15038.2|15040.1|15038.1|0
1627874220000|2021-08-02 03:17:00|15040.5|15038.5|15041.2|15039.2|15041.4|15039.4|15040.5|15038.5|5
1627874230000|2021-08-02 03:17:10|15041.4|15039.4|15041.5|15039.5|15041.6|15039.6|15041.1|15039.1|22
1627874240000|2021-08-02 03:17:20|15041.7|15039.7|15042.7|15040.7|15042.7|15040.7|15041.7|15039.7|6
1627874250000|2021-08-02 03:17:30|15042.5|15040.5|15043|15041|15043|15041|15042.2|15040.2|10
1627874260000|2021-08-02 03:17:40|15042.9|15040.9|15042.7|15040.7|15043|15041|15042.7|15040.7|2
1627874270000|2021-08-02 03:17:50|15042.6|15040.6|15043|15041|15043|15041|15042.5|15040.5|2
1627874280000|2021-08-02 03:18:00|15042.9|15040.9|15042.1|15040.1|15042.9|15040.9|15041.7|15039.7|15
1627874290000|2021-08-02 03:18:10|15042|15040|15042.5|15040.5|15042.6|15040.6|15042|15040|14
1627874300000|2021-08-02 03:18:20|15042.6|15040.6|15042.6|15040.6|15042.6|15040.6|15042.5|15040.5|0
1627874310000|2021-08-02 03:18:30|15042.7|15040.7|15043.5|15041.5|15043.5|15041.5|15042.7|15040.7|7
1627874320000|2021-08-02 03:18:40|15043.6|15041.6|15043.9|15041.9|15044|15042|15043.6|15041.6|17
1627874330000|2021-08-02 03:18:50|15043.7|15041.7|15043.4|15041.4|15043.7|15041.7|15043|15041|4
1627874340000|2021-08-02 03:19:00|15043.5|15041.5|15043|15041|15044|15042|15042.9|15040.9|5
1627874350000|2021-08-02 03:19:10|15042.9|15040.9|15043|15041|15043.1|15041.1|15042.9|15040.9|0
1627874360000|2021-08-02 03:19:20|15042.9|15040.9|15042.4|15040.4|15042.9|15040.9|15041.7|15039.7|10
1627874370000|2021-08-02 03:19:30|15042.2|15040.2|15042.2|15040.2|15042.4|15040.4|15041.9|15039.9|5
1627874380000|2021-08-02 03:19:40|15042.4|15040.4|15042|15040|15042.7|15040.7|15041.9|15039.9|4
1627874390000|2021-08-02 03:19:50|15042.1|15040.1|15042.9|15040.9|15042.9|15040.9|15042.1|15040.1|7
1627874400000|2021-08-02 03:20:00|15042.7|15040.7|15042.2|15040.2|15043.4|15041.4|15042.1|15040.1|8
1627874410000|2021-08-02 03:20:10|15042.4|15040.4|15042.9|15040.9|15043.2|15041.2|15041.7|15039.7|5
1627874420000|2021-08-02 03:20:20|15042.7|15040.7|15042.4|15040.4|15042.9|15040.9|15042|15040|10
1627874430000|2021-08-02 03:20:30|15042.2|15040.2|15042.5|15040.5|15042.6|15040.6|15042.2|15040.2|1
1627874440000|2021-08-02 03:20:40|15042.4|15040.4|15042.2|15040.2|15043|15041|15042|15040|8
1627874450000|2021-08-02 03:20:50|15042|15040|15041.1|15039.1|15042.1|15040.1|15041.1|15039.1|7
1627874460000|2021-08-02 03:21:00|15041.2|15039.2|15041.1|15039.1|15041.4|15039.4|15041|15039|5
1627874470000|2021-08-02 03:21:10|15041.2|15039.2|15041.5|15039.5|15041.5|15039.5|15041|15039|3
1627874480000|2021-08-02 03:21:20|15041.4|15039.4|15040.5|15038.5|15041.4|15039.4|15040.5|15038.5|3
1627874490000|2021-08-02 03:21:30|15040.1|15038.1|15040.1|15038.1|15040.4|15038.4|15040.1|15038.1|3
1627874500000|2021-08-02 03:21:40|15040|15038|15039.9|15037.9|15040|15038|15039.5|15037.5|3
1627874510000|2021-08-02 03:21:50|15040|15038|15039.7|15037.7|15040|15038|15039.7|15037.7|0
1627874520000|2021-08-02 03:22:00|15039.9|15037.9|15040|15038|15040.4|15038.4|15039.7|15037.7|8
1627874530000|2021-08-02 03:22:10|15040.2|15038.2|15039.7|15037.7|15040.2|15038.2|15039.7|15037.7|3
1627874540000|2021-08-02 03:22:20|15040.2|15038.2|15041.1|15039.1|15041.1|15039.1|15040.2|15038.2|5
1627874550000|2021-08-02 03:22:30|15041|15039|15041.1|15039.1|15041.1|15039.1|15040.9|15038.9|1
1627874560000|2021-08-02 03:22:40|15041|15039|15040.7|15038.7|15041.2|15039.2|15040.7|15038.7|1
1627874570000|2021-08-02 03:22:50|15040.9|15038.9|15040.7|15038.7|15040.9|15038.9|15040.7|15038.7|0
1627874580000|2021-08-02 03:23:00|15040.2|15038.2|15040.6|15038.6|15040.9|15038.9|15040.2|15038.2|4
1627874590000|2021-08-02 03:23:10|15040.5|15038.5|15040.2|15038.2|15040.6|15038.6|15040.1|15038.1|3
1627874600000|2021-08-02 03:23:20|15039.7|15037.7|15039.6|15037.6|15040|15038|15039.5|15037.5|5
1627874610000|2021-08-02 03:23:30|15039.5|15037.5|15039.9|15037.9|15040|15038|15039.5|15037.5|7
1627874620000|2021-08-02 03:23:40|15040|15038|15040.2|15038.2|15040.2|15038.2|15040|15038|1
1627874640000|2021-08-02 03:24:00|15040.4|15038.4|15040.9|15038.9|15040.9|15038.9|15040.4|15038.4|6
1627874650000|2021-08-02 03:24:10|15040.7|15038.7|15041.1|15039.1|15041.1|15039.1|15040.7|15038.7|2
1627874660000|2021-08-02 03:24:20|15041|15039|15040.9|15038.9|15041.4|15039.4|15040.6|15038.6|6
1627874670000|2021-08-02 03:24:30|15040.7|15038.7|15041.2|15039.2|15041.5|15039.5|15040.6|15038.6|4
1627874680000|2021-08-02 03:24:40|15041.1|15039.1|15041|15039|15041.2|15039.2|15040.9|15038.9|1
1627874690000|2021-08-02 03:24:50|15041.1|15039.1|15040.1|15038.1|15041.1|15039.1|15040|15038|6
1627874700000|2021-08-02 03:25:00|15040|15038|15039.7|15037.7|15040|15038|15039.4|15037.4|14
1627874710000|2021-08-02 03:25:10|15039.6|15037.6|15039.6|15037.6|15040.2|15038.2|15039.5|15037.5|5
1627874720000|2021-08-02 03:25:20|15039.5|15037.5|15040.2|15038.2|15040.2|15038.2|15039.4|15037.4|8
1627874730000|2021-08-02 03:25:30|15040.6|15038.6|15040.4|15038.4|15041|15039|15040.4|15038.4|5
1627874740000|2021-08-02 03:25:40|15040.2|15038.2|15040.4|15038.4|15040.4|15038.4|15039.7|15037.7|2
1627874750000|2021-08-02 03:25:50|15040.2|15038.2|15040.5|15038.5|15040.6|15038.6|15040.2|15038.2|1
1627874760000|2021-08-02 03:26:00|15040.6|15038.6|15040.2|15038.2|15040.6|15038.6|15040.2|15038.2|4
1627874770000|2021-08-02 03:26:10|15040|15038|15040|15038|15040|15038|15039.7|15037.7|6
1627874780000|2021-08-02 03:26:20|15040.1|15038.1|15039.5|15037.5|15040.1|15038.1|15039.5|15037.5|2
1627874790000|2021-08-02 03:26:30|15039.6|15037.6|15040.1|15038.1|15040.1|15038.1|15039.6|15037.6|9
1627874800000|2021-08-02 03:26:40|15040.2|15038.2|15040.2|15038.2|15041.1|15039.1|15040.2|15038.2|9
1627874810000|2021-08-02 03:26:50|15040.5|15038.5|15040.7|15038.7|15040.7|15038.7|15040.4|15038.4|4
1627874820000|2021-08-02 03:27:00|15040.9|15038.9|15041.5|15039.5|15041.5|15039.5|15040.9|15038.9|6
1627874830000|2021-08-02 03:27:10|15041.4|15039.4|15041.6|15039.6|15041.7|15039.7|15041.2|15039.2|2
1627874840000|2021-08-02 03:27:20|15041.5|15039.5|15042.2|15040.2|15042.2|15040.2|15041.5|15039.5|8
1627874850000|2021-08-02 03:27:30|15042.1|15040.1|15042.5|15040.5|15042.6|15040.6|15042.1|15040.1|13
1627874860000|2021-08-02 03:27:40|15042.6|15040.6|15042.5|15040.5|15043|15041|15042.5|15040.5|5
1627874870000|2021-08-02 03:27:50|15042.1|15040.1|15042.5|15040.5|15042.5|15040.5|15042|15040|6
1627874880000|2021-08-02 03:28:00|15042.9|15040.9|15041.7|15039.7|15042.9|15040.9|15041.6|15039.6|12
1627874890000|2021-08-02 03:28:10|15041.5|15039.5|15041.1|15039.1|15041.5|15039.5|15041|15039|0
1627874900000|2021-08-02 03:28:20|15041|15039|15041.2|15039.2|15041.4|15039.4|15041|15039|2
1627874910000|2021-08-02 03:28:30|15041.1|15039.1|15040.6|15038.6|15041.2|15039.2|15040.5|15038.5|1
1627874920000|2021-08-02 03:28:40|15040.7|15038.7|15040.7|15038.7|15041.2|15039.2|15040.6|15038.6|5
1627874930000|2021-08-02 03:28:50|15040.6|15038.6|15040.1|15038.1|15040.6|15038.6|15040.1|15038.1|0
1627874940000|2021-08-02 03:29:00|15040|15038|15040.1|15038.1|15040.2|15038.2|15039.9|15037.9|1
1627874950000|2021-08-02 03:29:10|15040.2|15038.2|15041.2|15039.2|15041.2|15039.2|15040.2|15038.2|3
1627874960000|2021-08-02 03:29:20|15041.4|15039.4|15041.2|15039.2|15041.6|15039.6|15041.1|15039.1|1
1627874970000|2021-08-02 03:29:30|15041.1|15039.1|15041.7|15039.7|15041.9|15039.9|15041.1|15039.1|2
1627874980000|2021-08-02 03:29:40|15041.9|15039.9|15042|15040|15042.4|15040.4|15041.9|15039.9|2
1627874990000|2021-08-02 03:29:50|15042.1|15040.1|15041.7|15039.7|15042.2|15040.2|15041.6|15039.6|4
1627875000000|2021-08-02 03:30:00|15041.9|15039.9|15041.4|15039.4|15041.9|15039.9|15040.9|15038.9|5
1627875010000|2021-08-02 03:30:10|15041.2|15039.2|15041.4|15039.4|15041.6|15039.6|15041|15039|1
1627875020000|2021-08-02 03:30:20|15041.5|15039.5|15042.4|15040.4|15042.4|15040.4|15041.5|15039.5|13
1627875030000|2021-08-02 03:30:30|15042.1|15040.1|15042|15040|15042.5|15040.5|15041.9|15039.9|0
1627875040000|2021-08-02 03:30:40|15041.9|15039.9|15041.6|15039.6|15042|15040|15041.6|15039.6|1
1627875050000|2021-08-02 03:30:50|15041.5|15039.5|15040.6|15038.6|15041.5|15039.5|15040.6|15038.6|4
1627875060000|2021-08-02 03:31:00|15040.5|15038.5|15040.5|15038.5|15040.7|15038.7|15040.4|15038.4|4
1627875070000|2021-08-02 03:31:10|15040.6|15038.6|15041.1|15039.1|15041.1|15039.1|15040.4|15038.4|8
1627875080000|2021-08-02 03:31:20|15041|15039|15040.7|15038.7|15041.4|15039.4|15040.6|15038.6|2
1627875090000|2021-08-02 03:31:30|15040.9|15038.9|15041.6|15039.6|15042|15040|15040.4|15038.4|20
1627875100000|2021-08-02 03:31:40|15042|15040|15042.4|15040.4|15042.4|15040.4|15041.7|15039.7|3
1627875110000|2021-08-02 03:31:50|15042.2|15040.2|15042.4|15040.4|15042.7|15040.7|15042.2|15040.2|6
1627875120000|2021-08-02 03:32:00|15042.5|15040.5|15042|15040|15042.5|15040.5|15042|15040|5
1627875130000|2021-08-02 03:32:10|15042.1|15040.1|15042.1|15040.1|15042.2|15040.2|15042|15040|7
1627875140000|2021-08-02 03:32:20|15042.2|15040.2|15042.1|15040.1|15042.2|15040.2|15042.1|15040.1|0
1627875150000|2021-08-02 03:32:30|15042.2|15040.2|15041.9|15039.9|15042.2|15040.2|15041.6|15039.6|2
1627875160000|2021-08-02 03:32:40|15041.7|15039.7|15041.1|15039.1|15041.7|15039.7|15041.1|15039.1|5
1627875170000|2021-08-02 03:32:50|15041.2|15039.2|15040.6|15038.6|15041.2|15039.2|15040.6|15038.6|3
1627875180000|2021-08-02 03:33:00|15040.7|15038.7|15040.2|15038.2|15040.7|15038.7|15040.1|15038.1|7
1627875190000|2021-08-02 03:33:10|15040.4|15038.4|15040.5|15038.5|15040.5|15038.5|15040.2|15038.2|3
1627875200000|2021-08-02 03:33:20|15040.4|15038.4|15040|15038|15040.4|15038.4|15039.9|15037.9|7
1627875210000|2021-08-02 03:33:30|15040.2|15038.2|15040.5|15038.5|15041.1|15039.1|15040.1|15038.1|4
1627875220000|2021-08-02 03:33:40|15040.4|15038.4|15039.4|15037.4|15040.5|15038.5|15039.2|15037.2|5
1627875230000|2021-08-02 03:33:50|15039.7|15037.7|15039.6|15037.6|15039.7|15037.7|15039.6|15037.6|3
1627875240000|2021-08-02 03:34:00|15039.7|15037.7|15040.2|15038.2|15040.2|15038.2|15039.6|15037.6|2
1627875250000|2021-08-02 03:34:10|15040.1|15038.1|15039.9|15037.9|15040.2|15038.2|15039.7|15037.7|5
1627875260000|2021-08-02 03:34:20|15040|15038|15039.9|15037.9|15040|15038|15039.7|15037.7|0
1627875270000|2021-08-02 03:34:30|15039.7|15037.7|15040.1|15038.1|15040.1|15038.1|15039.7|15037.7|5
1627875280000|2021-08-02 03:34:40|15040|15038|15040.1|15038.1|15040.2|15038.2|15040|15038|2
1627875290000|2021-08-02 03:34:50|15040|15038|15039.9|15037.9|15040.2|15038.2|15039.9|15037.9|1
1627875300000|2021-08-02 03:35:00|15039.7|15037.7|15040.1|15038.1|15040.2|15038.2|15039.7|15037.7|9
1627875310000|2021-08-02 03:35:10|15040|15038|15039.2|15037.2|15040|15038|15039.2|15037.2|2
1627875320000|2021-08-02 03:35:20|15039.4|15037.4|15039.1|15037.1|15039.4|15037.4|15039.1|15037.1|2
1627875330000|2021-08-02 03:35:30|15039|15037|15039.1|15037.1|15039.2|15037.2|15038.9|15036.9|6
1627875340000|2021-08-02 03:35:40|15039.2|15037.2|15039|15037|15039.2|15037.2|15039|15037|3
1627875350000|2021-08-02 03:35:50|15039.2|15037.2|15039.4|15037.4|15039.4|15037.4|15039.2|15037.2|1
1627875360000|2021-08-02 03:36:00|15039.2|15037.2|15039|15037|15039.4|15037.4|15039|15037|3
1627875370000|2021-08-02 03:36:10|15038.6|15036.6|15037.9|15035.9|15038.6|15036.6|15037.9|15035.9|10
1627875380000|2021-08-02 03:36:20|15038|15036|15037.9|15035.9|15038.1|15036.1|15037.6|15035.6|6
1627875390000|2021-08-02 03:36:30|15037.7|15035.7|15037.4|15035.4|15038|15036|15037|15035|24
1627875400000|2021-08-02 03:36:40|15037.5|15035.5|15038.1|15036.1|15038.2|15036.2|15037.4|15035.4|16
1627875410000|2021-08-02 03:36:50|15038|15036|15037.9|15035.9|15038.1|15036.1|15037.4|15035.4|6
1627875420000|2021-08-02 03:37:00|15038.2|15036.2|15038.1|15036.1|15038.4|15036.4|15038.1|15036.1|3
1627875430000|2021-08-02 03:37:10|15038.2|15036.2|15037.7|15035.7|15038.5|15036.5|15037.5|15035.5|13
1627875440000|2021-08-02 03:37:20|15037.6|15035.6|15037.5|15035.5|15037.9|15035.9|15037.4|15035.4|2
1627875450000|2021-08-02 03:37:30|15037.6|15035.6|15037.5|15035.5|15037.7|15035.7|15037.5|15035.5|2
1627875460000|2021-08-02 03:37:40|15037.6|15035.6|15037.4|15035.4|15037.6|15035.6|15037.4|15035.4|1
1627875470000|2021-08-02 03:37:50|15037.2|15035.2|15037.4|15035.4|15037.5|15035.5|15037.1|15035.1|2
1627875480000|2021-08-02 03:38:00|15037.5|15035.5|15037.5|15035.5|15037.7|15035.7|15037.4|15035.4|3
1627875490000|2021-08-02 03:38:10|15037.6|15035.6|15037.4|15035.4|15037.6|15035.6|15037.2|15035.2|1
1627875500000|2021-08-02 03:38:20|15037.2|15035.2|15037|15035|15037.2|15035.2|15036.9|15034.9|7
1627875510000|2021-08-02 03:38:30|15036.9|15034.9|15036.9|15034.9|15037|15035|15036.7|15034.7|5
1627875520000|2021-08-02 03:38:40|15037|15035|15037|15035|15037|15035|15036.9|15034.9|2
1627875530000|2021-08-02 03:38:50|15036.9|15034.9|15037.2|15035.2|15037.5|15035.5|15036.9|15034.9|12
1627875540000|2021-08-02 03:39:00|15037.1|15035.1|15037.2|15035.2|15037.7|15035.7|15037.1|15035.1|8
1627875550000|2021-08-02 03:39:10|15036.5|15034.5|15036|15034|15036.5|15034.5|15035.7|15033.7|35
1627875560000|2021-08-02 03:39:20|15036.1|15034.1|15036|15034|15036.1|15034.1|15035.6|15033.6|13
1627875570000|2021-08-02 03:39:30|15035.9|15033.9|15036.5|15034.5|15036.5|15034.5|15035.9|15033.9|9
1627875580000|2021-08-02 03:39:40|15036.7|15034.7|15036.4|15034.4|15036.7|15034.7|15036|15034|10
1627875590000|2021-08-02 03:39:50|15036.5|15034.5|15037.5|15035.5|15037.5|15035.5|15036.5|15034.5|9
1627875600000|2021-08-02 03:40:00|15037.2|15035.2|15037.4|15035.4|15037.5|15035.5|15037|15035|8
1627875610000|2021-08-02 03:40:10|15037.5|15035.5|15038|15036|15038.1|15036.1|15036.9|15034.9|6
1627875620000|2021-08-02 03:40:20|15037.9|15035.9|15038.7|15036.7|15038.7|15036.7|15037.9|15035.9|15
1627875630000|2021-08-02 03:40:30|15038.9|15036.9|15038|15036|15038.9|15036.9|15037.9|15035.9|6
1627875640000|2021-08-02 03:40:40|15037.9|15035.9|15036.2|15034.2|15037.9|15035.9|15036.2|15034.2|13
1627875650000|2021-08-02 03:40:50|15036.1|15034.1|15035.7|15033.7|15036.2|15034.2|15035.5|15033.5|11
1627875660000|2021-08-02 03:41:00|15035.6|15033.6|15035.9|15033.9|15036|15034|15035.1|15033.1|44
1627875670000|2021-08-02 03:41:10|15035.7|15033.7|15035.9|15033.9|15036.2|15034.2|15035.4|15033.4|10
1627875680000|2021-08-02 03:41:20|15035.7|15033.7|15036.1|15034.1|15036.4|15034.4|15035.7|15033.7|3
1627875690000|2021-08-02 03:41:30|15036.2|15034.2|15037.1|15035.1|15037.1|15035.1|15036.2|15034.2|4
1627875700000|2021-08-02 03:41:40|15037.2|15035.2|15037.9|15035.9|15037.9|15035.9|15037.2|15035.2|3
1627875710000|2021-08-02 03:41:50|15038|15036|15037.9|15035.9|15038|15036|15037.4|15035.4|7
1627875720000|2021-08-02 03:42:00|15037.7|15035.7|15038.4|15036.4|15038.4|15036.4|15037.5|15035.5|12
1627875730000|2021-08-02 03:42:10|15038.9|15036.9|15038.5|15036.5|15038.9|15036.9|15038.4|15036.4|14
1627875740000|2021-08-02 03:42:20|15038.4|15036.4|15038.4|15036.4|15038.5|15036.5|15038.2|15036.2|1
1627875750000|2021-08-02 03:42:30|15038.2|15036.2|15038.5|15036.5|15038.5|15036.5|15038.2|15036.2|0
1627875760000|2021-08-02 03:42:40|15038.7|15036.7|15038.4|15036.4|15038.7|15036.7|15038.2|15036.2|5
1627875770000|2021-08-02 03:42:50|15038.5|15036.5|15039.5|15037.5|15039.5|15037.5|15038.5|15036.5|18
1627875780000|2021-08-02 03:43:00|15039.4|15037.4|15039.2|15037.2|15039.7|15037.7|15039.1|15037.1|24
1627875790000|2021-08-02 03:43:10|15039.4|15037.4|15039.9|15037.9|15039.9|15037.9|15039.2|15037.2|13
1627875800000|2021-08-02 03:43:20|15040|15038|15039.9|15037.9|15040.1|15038.1|15039.9|15037.9|3
1627875810000|2021-08-02 03:43:30|15039.7|15037.7|15038.9|15036.9|15039.9|15037.9|15038.9|15036.9|14
1627875820000|2021-08-02 03:43:40|15039|15037|15038.6|15036.6|15039.6|15037.6|15038.6|15036.6|4
1627875830000|2021-08-02 03:43:50|15038.5|15036.5|15039|15037|15039|15037|15038|15036|9
1627875840000|2021-08-02 03:44:00|15038.9|15036.9|15039.2|15037.2|15039.5|15037.5|15038.9|15036.9|5
1627875850000|2021-08-02 03:44:10|15038.7|15036.7|15039.5|15037.5|15039.5|15037.5|15038.7|15036.7|15
1627875860000|2021-08-02 03:44:20|15039.4|15037.4|15039.4|15037.4|15039.5|15037.5|15039.1|15037.1|7
1627875870000|2021-08-02 03:44:30|15039.5|15037.5|15039.5|15037.5|15039.5|15037.5|15039.5|15037.5|0
1627875880000|2021-08-02 03:44:40|15039.4|15037.4|15039.7|15037.7|15040|15038|15039.4|15037.4|5
1627875890000|2021-08-02 03:44:50|15039.6|15037.6|15039.7|15037.7|15040|15038|15039.5|15037.5|7
1627875900000|2021-08-02 03:45:00|15039.9|15037.9|15039.4|15037.4|15040|15038|15039.4|15037.4|8
1627875910000|2021-08-02 03:45:10|15039.5|15037.5|15039.2|15037.2|15039.5|15037.5|15039.2|15037.2|0
1627875920000|2021-08-02 03:45:20|15039|15037|15037.6|15035.6|15039|15037|15037.6|15035.6|13
1627875930000|2021-08-02 03:45:30|15037.9|15035.9|15038.5|15036.5|15038.6|15036.6|15037.5|15035.5|6
1627875950000|2021-08-02 03:45:50|15038.4|15036.4|15038.7|15036.7|15038.7|15036.7|15038.4|15036.4|4
1627875960000|2021-08-02 03:46:00|15038.9|15036.9|15038.7|15036.7|15038.9|15036.9|15038.4|15036.4|7
1627875970000|2021-08-02 03:46:10|15038.6|15036.6|15039|15037|15039|15037|15038.5|15036.5|11
1627875980000|2021-08-02 03:46:20|15038.9|15036.9|15038.7|15036.7|15038.9|15036.9|15038.7|15036.7|1
1627875990000|2021-08-02 03:46:30|15038.6|15036.6|15038.7|15036.7|15039|15037|15038.2|15036.2|3
1627876000000|2021-08-02 03:46:40|15038.6|15036.6|15039.1|15037.1|15039.1|15037.1|15038.6|15036.6|0
1627876010000|2021-08-02 03:46:50|15039|15037|15038.4|15036.4|15039|15037|15038.2|15036.2|2
1627876020000|2021-08-02 03:47:00|15038.2|15036.2|15038|15036|15038.4|15036.4|15038|15036|1
1627876030000|2021-08-02 03:47:10|15037.9|15035.9|15038.1|15036.1|15038.1|15036.1|15037.9|15035.9|9
1627876040000|2021-08-02 03:47:20|15038|15036|15038|15036|15038|15036|15037.9|15035.9|2
1627876050000|2021-08-02 03:47:30|15038.1|15036.1|15037.9|15035.9|15038.2|15036.2|15037.7|15035.7|3
1627876060000|2021-08-02 03:47:40|15037.7|15035.7|15038|15036|15038.1|15036.1|15037.7|15035.7|5
1627876070000|2021-08-02 03:47:50|15038.1|15036.1|15038.5|15036.5|15038.7|15036.7|15038.1|15036.1|3
1627876080000|2021-08-02 03:48:00|15038.4|15036.4|15038|15036|15038.4|15036.4|15037.5|15035.5|3
1627876090000|2021-08-02 03:48:10|15038.1|15036.1|15038.1|15036.1|15038.4|15036.4|15038.1|15036.1|1
1627876100000|2021-08-02 03:48:20|15038|15036|15038|15036|15038|15036|15037.6|15035.6|4
1627876110000|2021-08-02 03:48:30|15037.9|15035.9|15038|15036|15038|15036|15037.9|15035.9|2
1627876120000|2021-08-02 03:48:40|15037.9|15035.9|15037.7|15035.7|15037.9|15035.9|15037.6|15035.6|8
1627876130000|2021-08-02 03:48:50|15037.9|15035.9|15037.5|15035.5|15037.9|15035.9|15037.5|15035.5|1
1627876140000|2021-08-02 03:49:00|15037.4|15035.4|15036.9|15034.9|15037.4|15035.4|15036.9|15034.9|0
1627876150000|2021-08-02 03:49:10|15037.6|15035.6|15037.5|15035.5|15037.9|15035.9|15037.5|15035.5|5
1627876160000|2021-08-02 03:49:20|15037.6|15035.6|15037.2|15035.2|15037.7|15035.7|15037.2|15035.2|5
1627876170000|2021-08-02 03:49:30|15037.1|15035.1|15038|15036|15038|15036|15037.1|15035.1|1
1627876180000|2021-08-02 03:49:40|15037.9|15035.9|15037.7|15035.7|15038|15036|15037.7|15035.7|2
1627876190000|2021-08-02 03:49:50|15037.6|15035.6|15037.9|15035.9|15037.9|15035.9|15037.6|15035.6|1
1627876200000|2021-08-02 03:50:00|15037.7|15035.7|15037.7|15035.7|15037.9|15035.9|15037.7|15035.7|1
1627876210000|2021-08-02 03:50:10|15037.9|15035.9|15037.9|15035.9|15038.2|15036.2|15037.9|15035.9|5
1627876220000|2021-08-02 03:50:20|15037.7|15035.7|15037.5|15035.5|15037.7|15035.7|15037.4|15035.4|3
1627876230000|2021-08-02 03:50:30|15037|15035|15037.1|15035.1|15037.1|15035.1|15036.7|15034.7|12
1627876240000|2021-08-02 03:50:40|15037.5|15035.5|15037.7|15035.7|15037.9|15035.9|15037.5|15035.5|7
1627876250000|2021-08-02 03:50:50|15037.6|15035.6|15037.7|15035.7|15037.7|15035.7|15037.6|15035.6|2
1627876260000|2021-08-02 03:51:00|15037.9|15035.9|15037.1|15035.1|15037.9|15035.9|15036.7|15034.7|22
1627876270000|2021-08-02 03:51:10|15037|15035|15036.7|15034.7|15037.2|15035.2|15036.7|15034.7|2
1627876280000|2021-08-02 03:51:20|15036.9|15034.9|15036.7|15034.7|15036.9|15034.9|15036.5|15034.5|6
1627876290000|2021-08-02 03:51:30|15036.2|15034.2|15036.7|15034.7|15036.9|15034.9|15036.2|15034.2|10
1627876300000|2021-08-02 03:51:40|15037|15035|15037|15035|15037|15035|15037|15035|2
1627876310000|2021-08-02 03:51:50|15037.1|15035.1|15037.5|15035.5|15037.6|15035.6|15037|15035|5
1627876320000|2021-08-02 03:52:00|15037.2|15035.2|15037|15035|15037.2|15035.2|15037|15035|1
1627876330000|2021-08-02 03:52:10|15036.9|15034.9|15036.7|15034.7|15037|15035|15036.7|15034.7|3
1627876340000|2021-08-02 03:52:20|15036.6|15034.6|15036.2|15034.2|15036.9|15034.9|15036.2|15034.2|12
1627876350000|2021-08-02 03:52:30|15036.1|15034.1|15036.4|15034.4|15036.4|15034.4|15036.1|15034.1|2
1627876360000|2021-08-02 03:52:40|15036.5|15034.5|15036.9|15034.9|15037.1|15035.1|15036.5|15034.5|13
1627876370000|2021-08-02 03:52:50|15036.7|15034.7|15036.7|15034.7|15036.9|15034.9|15036.4|15034.4|3
1627876380000|2021-08-02 03:53:00|15036.6|15034.6|15036.6|15034.6|15036.7|15034.7|15036.5|15034.5|1
1627876390000|2021-08-02 03:53:10|15036.7|15034.7|15036.7|15034.7|15037|15035|15036.7|15034.7|2
1627876400000|2021-08-02 03:53:20|15037.4|15035.4|15036.9|15034.9|15037.5|15035.5|15036.9|15034.9|6
1627876410000|2021-08-02 03:53:30|15037|15035|15037|15035|15037.1|15035.1|15036.9|15034.9|1
1627876420000|2021-08-02 03:53:40|15037.1|15035.1|15037|15035|15037.1|15035.1|15037|15035|0
1627876430000|2021-08-02 03:53:50|15037.1|15035.1|15036.7|15034.7|15037.1|15035.1|15036.7|15034.7|5
1627876440000|2021-08-02 03:54:00|15036.9|15034.9|15036.7|15034.7|15036.9|15034.9|15036.7|15034.7|2
1627876450000|2021-08-02 03:54:10|15036.9|15034.9|15037|15035|15037|15035|15036.9|15034.9|2
1627876460000|2021-08-02 03:54:20|15036.7|15034.7|15037.2|15035.2|15037.6|15035.6|15036.7|15034.7|49
1627876470000|2021-08-02 03:54:30|15037|15035|15037.1|15035.1|15037.2|15035.2|15037|15035|7
1627876480000|2021-08-02 03:54:40|15037.2|15035.2|15037.4|15035.4|15037.5|15035.5|15037|15035|3
1627876490000|2021-08-02 03:54:50|15037.5|15035.5|15037.6|15035.6|15037.7|15035.7|15037.4|15035.4|0
1627876500000|2021-08-02 03:55:00|15037.7|15035.7|15038.2|15036.2|15038.4|15036.4|15037.6|15035.6|5
1627876510000|2021-08-02 03:55:10|15038.1|15036.1|15038.2|15036.2|15038.4|15036.4|15038|15036|16
1627876520000|2021-08-02 03:55:20|15038.4|15036.4|15037.9|15035.9|15038.6|15036.6|15037.9|15035.9|4
1627876530000|2021-08-02 03:55:30|15038|15036|15038|15036|15038.4|15036.4|15038|15036|3
1627876540000|2021-08-02 03:55:40|15038.1|15036.1|15038.2|15036.2|15038.4|15036.4|15038|15036|1
1627876550000|2021-08-02 03:55:50|15038.4|15036.4|15038|15036|15038.4|15036.4|15037.9|15035.9|1
1627876560000|2021-08-02 03:56:00|15038.1|15036.1|15037.2|15035.2|15038.1|15036.1|15037.1|15035.1|10
1627876570000|2021-08-02 03:56:10|15037.4|15035.4|15037.5|15035.5|15037.6|15035.6|15036.9|15034.9|2
1627876580000|2021-08-02 03:56:20|15037.6|15035.6|15037.7|15035.7|15037.9|15035.9|15037.5|15035.5|1
1627876590000|2021-08-02 03:56:30|15037.9|15035.9|15037.9|15035.9|15038|15036|15037.2|15035.2|5
1627876600000|2021-08-02 03:56:40|15037.7|15035.7|15037.5|15035.5|15038|15036|15037.5|15035.5|4
1627876610000|2021-08-02 03:56:50|15037.7|15035.7|15037|15035|15037.7|15035.7|15037|15035|6
1627876620000|2021-08-02 03:57:00|15036.9|15034.9|15037.4|15035.4|15037.4|15035.4|15036.9|15034.9|12
1627876630000|2021-08-02 03:57:10|15037.5|15035.5|15037|15035|15037.5|15035.5|15037|15035|7
1627876640000|2021-08-02 03:57:20|15037.1|15035.1|15037|15035|15037.1|15035.1|15037|15035|0
1627876650000|2021-08-02 03:57:30|15036.9|15034.9|15036.9|15034.9|15036.9|15034.9|15036.7|15034.7|4
1627876660000|2021-08-02 03:57:40|15036.7|15034.7|15036.7|15034.7|15036.9|15034.9|15036.6|15034.6|2
1627876670000|2021-08-02 03:57:50|15036.6|15034.6|15036.6|15034.6|15036.6|15034.6|15036.6|15034.6|0
1627876680000|2021-08-02 03:58:00|15036.7|15034.7|15036.2|15034.2|15036.7|15034.7|15036.2|15034.2|6
1627876690000|2021-08-02 03:58:10|15036.4|15034.4|15036.5|15034.5|15036.5|15034.5|15036.4|15034.4|1
1627876700000|2021-08-02 03:58:20|15036.6|15034.6|15037|15035|15037|15035|15036.6|15034.6|5
1627876710000|2021-08-02 03:58:30|15036.7|15034.7|15037.6|15035.6|15037.6|15035.6|15036.7|15034.7|2
1627876720000|2021-08-02 03:58:40|15037.7|15035.7|15037.7|15035.7|15038|15036|15037.7|15035.7|4
1627876730000|2021-08-02 03:58:50|15037.9|15035.9|15037.7|15035.7|15038|15036|15037.7|15035.7|1
1627876740000|2021-08-02 03:59:00|15037.6|15035.6|15038.5|15036.5|15038.5|15036.5|15037.6|15035.6|6
1627876750000|2021-08-02 03:59:10|15038.6|15036.6|15039|15037|15039|15037|15038.5|15036.5|1
1627876760000|2021-08-02 03:59:20|15038.9|15036.9|15038.9|15036.9|15039|15037|15038.7|15036.7|7
1627876770000|2021-08-02 03:59:30|15039|15037|15038.2|15036.2|15039|15037|15038.2|15036.2|1
1627876780000|2021-08-02 03:59:40|15038|15036|15038|15036|15038.1|15036.1|15038|15036|0
1627876790000|2021-08-02 03:59:50|15038.1|15036.1|15038.2|15036.2|15038.2|15036.2|15038.1|15036.1|1
1627876800000|2021-08-02 04:00:00|15038.1|15036.1|15038.1|15036.1|15038.7|15036.7|15038.1|15036.1|4
1627876810000|2021-08-02 04:00:10|15038.2|15036.2|15038.6|15036.6|15038.6|15036.6|15038.2|15036.2|4
1627876820000|2021-08-02 04:00:20|15038.5|15036.5|15038|15036|15038.5|15036.5|15038|15036|2
1627876830000|2021-08-02 04:00:30|15038.1|15036.1|15038.1|15036.1|15038.1|15036.1|15037.6|15035.6|8
1627876840000|2021-08-02 04:00:40|15038.2|15036.2|15037.7|15035.7|15038.2|15036.2|15037.6|15035.6|0
1627876850000|2021-08-02 04:00:50|15037.6|15035.6|15037|15035|15037.6|15035.6|15037|15035|3
1627876860000|2021-08-02 04:01:00|15036.9|15034.9|15036.7|15034.7|15037|15035|15036.7|15034.7|3
1627876870000|2021-08-02 04:01:10|15036.6|15034.6|15036.7|15034.7|15036.9|15034.9|15036.5|15034.5|3
1627876880000|2021-08-02 04:01:20|15036.9|15034.9|15036.7|15034.7|15036.9|15034.9|15036.6|15034.6|2
1627876890000|2021-08-02 04:01:30|15036.9|15034.9|15037.2|15035.2|15037.2|15035.2|15036.9|15034.9|2
1627876900000|2021-08-02 04:01:40|15037.4|15035.4|15037|15035|15037.5|15035.5|15037|15035|2
1627876920000|2021-08-02 04:02:00|15036.6|15034.6|15036.6|15034.6|15036.7|15034.7|15036.6|15034.6|4
1627876930000|2021-08-02 04:02:10|15036.7|15034.7|15036.6|15034.6|15036.7|15034.7|15036.6|15034.6|0
1627876940000|2021-08-02 04:02:20|15036.7|15034.7|15036.7|15034.7|15036.7|15034.7|15036.6|15034.6|6
1627876960000|2021-08-02 04:02:40|15036.6|15034.6|15036.6|15034.6|15036.6|15034.6|15036.6|15034.6|0
1627876970000|2021-08-02 04:02:50|15036.5|15034.5|15036.4|15034.4|15036.6|15034.6|15036.2|15034.2|8
1627876980000|2021-08-02 04:03:00|15036.2|15034.2|15036.2|15034.2|15036.4|15034.4|15035.9|15033.9|15
1627876990000|2021-08-02 04:03:10|15036.1|15034.1|15035.7|15033.7|15036.2|15034.2|15035.6|15033.6|15
1627877000000|2021-08-02 04:03:20|15035.6|15033.6|15035.7|15033.7|15035.9|15033.9|15035.6|15033.6|7
1627877010000|2021-08-02 04:03:30|15035.9|15033.9|15036.4|15034.4|15036.5|15034.5|15035.9|15033.9|6
1627877020000|2021-08-02 04:03:40|15036.5|15034.5|15036.7|15034.7|15037|15035|15036.5|15034.5|5
1627877030000|2021-08-02 04:03:50|15036.9|15034.9|15036.7|15034.7|15036.9|15034.9|15036.5|15034.5|3
1627877040000|2021-08-02 04:04:00|15036.6|15034.6|15036.7|15034.7|15036.7|15034.7|15036.6|15034.6|1
1627877050000|2021-08-02 04:04:10|15036.6|15034.6|15036.5|15034.5|15036.6|15034.6|15036.4|15034.4|1
1627877060000|2021-08-02 04:04:20|15036.4|15034.4|15036.2|15034.2|15036.5|15034.5|15036.2|15034.2|1
1627877070000|2021-08-02 04:04:30|15036.1|15034.1|15035.7|15033.7|15036.1|15034.1|15035.7|15033.7|8
1627877080000|2021-08-02 04:04:40|15035.9|15033.9|15035.9|15033.9|15036|15034|15035.9|15033.9|0
1627877090000|2021-08-02 04:04:50|15036|15034|15036.2|15034.2|15036.2|15034.2|15036|15034|0
1627877100000|2021-08-02 04:05:00|15036.6|15034.6|15036.7|15034.7|15036.9|15034.9|15036.5|15034.5|6
1627877110000|2021-08-02 04:05:10|15036.9|15034.9|15036.7|15034.7|15036.9|15034.9|15036.7|15034.7|0
1627877120000|2021-08-02 04:05:20|15036.6|15034.6|15036.5|15034.5|15036.7|15034.7|15036.5|15034.5|0
1627877130000|2021-08-02 04:05:30|15036.6|15034.6|15037.4|15035.4|15037.7|15035.7|15036.6|15034.6|18
1627877140000|2021-08-02 04:05:40|15037.5|15035.5|15037.1|15035.1|15037.6|15035.6|15037.1|15035.1|6
1627877150000|2021-08-02 04:05:50|15037.2|15035.2|15037|15035|15037.5|15035.5|15037|15035|5
1627877160000|2021-08-02 04:06:00|15036.9|15034.9|15037.4|15035.4|15037.4|15035.4|15036.9|15034.9|17
1627877170000|2021-08-02 04:06:10|15037.5|15035.5|15037.6|15035.6|15037.6|15035.6|15037.5|15035.5|1
1627877180000|2021-08-02 04:06:20|15037.5|15035.5|15037.7|15035.7|15037.7|15035.7|15037.5|15035.5|6
1627877190000|2021-08-02 04:06:30|15037.9|15035.9|15038|15036|15038.1|15036.1|15037.9|15035.9|1
1627877200000|2021-08-02 04:06:40|15037.9|15035.9|15038|15036|15038|15036|15037.6|15035.6|2
1627877210000|2021-08-02 04:06:50|15037.9|15035.9|15037.7|15035.7|15038|15036|15037.7|15035.7|1
1627877220000|2021-08-02 04:07:00|15037.9|15035.9|15037.9|15035.9|15038|15036|15037.7|15035.7|1
1627877230000|2021-08-02 04:07:10|15037.7|15035.7|15037.5|15035.5|15037.7|15035.7|15037.2|15035.2|7
1627877240000|2021-08-02 04:07:20|15037.4|15035.4|15037.5|15035.5|15037.5|15035.5|15037.4|15035.4|1
1627877250000|2021-08-02 04:07:30|15037.4|15035.4|15037.5|15035.5|15037.6|15035.6|15037.4|15035.4|0
1627877260000|2021-08-02 04:07:40|15037.6|15035.6|15037.7|15035.7|15037.7|15035.7|15037.6|15035.6|1
1627877270000|2021-08-02 04:07:50|15037.9|15035.9|15037.6|15035.6|15038|15036|15037.6|15035.6|3
1627877280000|2021-08-02 04:08:00|15037.5|15035.5|15037.2|15035.2|15037.6|15035.6|15037.2|15035.2|11
1627877310000|2021-08-02 04:08:30|15037.4|15035.4|15037.5|15035.5|15037.5|15035.5|15037.4|15035.4|1
1627877320000|2021-08-02 04:08:40|15037.6|15035.6|15037.4|15035.4|15037.7|15035.7|15037.4|15035.4|0
1627877330000|2021-08-02 04:08:50|15037.2|15035.2|15037.2|15035.2|15037.4|15035.4|15037.2|15035.2|4
1627877340000|2021-08-02 04:09:00|15037.5|15035.5|15037.5|15035.5|15037.7|15035.7|15037.4|15035.4|2
1627877350000|2021-08-02 04:09:10|15037.2|15035.2|15037|15035|15037.2|15035.2|15037|15035|3
1627877360000|2021-08-02 04:09:20|15037.1|15035.1|15037|15035|15037.1|15035.1|15037|15035|0
1627877370000|2021-08-02 04:09:30|15037.1|15035.1|15037.9|15035.9|15038|15036|15037|15035|9
1627877380000|2021-08-02 04:09:40|15037.7|15035.7|15038.2|15036.2|15038.2|15036.2|15037.7|15035.7|2
1627877390000|2021-08-02 04:09:50|15038.1|15036.1|15039|15037|15039.1|15037.1|15038.1|15036.1|12
1627877400000|2021-08-02 04:10:00|15039.1|15037.1|15038.9|15036.9|15039.1|15037.1|15038.5|15036.5|4
1627877410000|2021-08-02 04:10:10|15039|15037|15039|15037|15039|15037|15038.9|15036.9|1
1627877420000|2021-08-02 04:10:20|15038.9|15036.9|15038.5|15036.5|15039|15037|15038.5|15036.5|1
1627877430000|2021-08-02 04:10:30|15038.6|15036.6|15038.7|15036.7|15038.7|15036.7|15038.4|15036.4|0
1627877440000|2021-08-02 04:10:40|15038.6|15036.6|15038.6|15036.6|15038.9|15036.9|15038.6|15036.6|0
1627877450000|2021-08-02 04:10:50|15038.7|15036.7|15039|15037|15039|15037|15038.7|15036.7|1
1627877460000|2021-08-02 04:11:00|15038.9|15036.9|15038.7|15036.7|15038.9|15036.9|15038.2|15036.2|5
1627877470000|2021-08-02 04:11:10|15038.6|15036.6|15038.5|15036.5|15038.7|15036.7|15038.5|15036.5|1
1627877480000|2021-08-02 04:11:20|15038.4|15036.4|15038|15036|15038.5|15036.5|15037.9|15035.9|5
1627877490000|2021-08-02 04:11:30|15037.9|15035.9|15038|15036|15038|15036|15037.9|15035.9|0
1627877500000|2021-08-02 04:11:40|15037.9|15035.9|15037.7|15035.7|15037.9|15035.9|15037.7|15035.7|0
1627877510000|2021-08-02 04:11:50|15037.6|15035.6|15037.5|15035.5|15037.6|15035.6|15037.5|15035.5|1
1627877520000|2021-08-02 04:12:00|15037.4|15035.4|15037.5|15035.5|15037.7|15035.7|15037.4|15035.4|8
1627877530000|2021-08-02 04:12:10|15037.4|15035.4|15037.5|15035.5|15037.6|15035.6|15037.4|15035.4|2
1627877540000|2021-08-02 04:12:20|15037.6|15035.6|15037.5|15035.5|15037.6|15035.6|15037.5|15035.5|0
1627877550000|2021-08-02 04:12:30|15037.6|15035.6|15037.5|15035.5|15037.7|15035.7|15037.5|15035.5|1
1627877560000|2021-08-02 04:12:40|15037.6|15035.6|15037.7|15035.7|15037.7|15035.7|15037.6|15035.6|1
1627877570000|2021-08-02 04:12:50|15037.9|15035.9|15038.1|15036.1|15038.1|15036.1|15037.9|15035.9|0
1627877580000|2021-08-02 04:13:00|15038|15036|15037.1|15035.1|15038|15036|15037|15035|10
1627877590000|2021-08-02 04:13:10|15037|15035|15037|15035|15037.1|15035.1|15036.9|15034.9|1
1627877600000|2021-08-02 04:13:20|15037.2|15035.2|15037.2|15035.2|15037.4|15035.4|15037.2|15035.2|2
1627877610000|2021-08-02 04:13:30|15037.4|15035.4|15037.5|15035.5|15037.5|15035.5|15037.4|15035.4|1
1627877620000|2021-08-02 04:13:40|15037.6|15035.6|15037.9|15035.9|15038|15036|15037.6|15035.6|2
1627877630000|2021-08-02 04:13:50|15037.7|15035.7|15037.9|15035.9|15037.9|15035.9|15037.6|15035.6|1
1627877640000|2021-08-02 04:14:00|15038|15036|15038.2|15036.2|15038.2|15036.2|15037.9|15035.9|2
1627877650000|2021-08-02 04:14:10|15038.1|15036.1|15038.2|15036.2|15038.2|15036.2|15038.1|15036.1|0
1627877660000|2021-08-02 04:14:20|15038.4|15036.4|15038.2|15036.2|15038.4|15036.4|15038.2|15036.2|0
1627877670000|2021-08-02 04:14:30|15037.2|15035.2|15037.4|15035.4|15037.4|15035.4|15037.2|15035.2|3
1627877680000|2021-08-02 04:14:40|15037.2|15035.2|15037.5|15035.5|15037.6|15035.6|15037.2|15035.2|3
1627877690000|2021-08-02 04:14:50|15037|15035|15037|15035|15037|15035|15037|15035|5
1627877700000|2021-08-02 04:15:00|15037.1|15035.1|15037.1|15035.1|15037.1|15035.1|15037|15035|0
1627877710000|2021-08-02 04:15:10|15037.2|15035.2|15037.4|15035.4|15037.5|15035.5|15036.9|15034.9|18
1627877720000|2021-08-02 04:15:20|15037.2|15035.2|15037.7|15035.7|15037.7|15035.7|15036.6|15034.6|20
1627877730000|2021-08-02 04:15:30|15037.9|15035.9|15037.9|15035.9|15038.1|15036.1|15037.6|15035.6|3
1627877740000|2021-08-02 04:15:40|15038|15036|15038|15036|15038|15036|15038|15036|0
1627877770000|2021-08-02 04:16:10|15038.1|15036.1|15037.5|15035.5|15038.2|15036.2|15037.5|15035.5|4
1627877780000|2021-08-02 04:16:20|15037.6|15035.6|15037.6|15035.6|15037.7|15035.7|15037.6|15035.6|0
1627877790000|2021-08-02 04:16:30|15037.7|15035.7|15037.2|15035.2|15037.7|15035.7|15037.2|15035.2|3
1627877800000|2021-08-02 04:16:40|15037.1|15035.1|15037.1|15035.1|15037.4|15035.4|15037.1|15035.1|2
1627877810000|2021-08-02 04:16:50|15037.2|15035.2|15037.2|15035.2|15037.2|15035.2|15037.2|15035.2|2
1627877830000|2021-08-02 04:17:10|15037.4|15035.4|15037.1|15035.1|15037.5|15035.5|15037.1|15035.1|2
1627877840000|2021-08-02 04:17:20|15037.2|15035.2|15037|15035|15037.2|15035.2|15036.9|15034.9|9
1627877850000|2021-08-02 04:17:30|15037.1|15035.1|15037.2|15035.2|15037.2|15035.2|15037.1|15035.1|1
1627877860000|2021-08-02 04:17:40|15037.1|15035.1|15036.7|15034.7|15037.1|15035.1|15036.6|15034.6|2
1627877870000|2021-08-02 04:17:50|15036.9|15034.9|15036.7|15034.7|15036.9|15034.9|15036.6|15034.6|2
1627877890000|2021-08-02 04:18:10|||||||||1
1627877900000|2021-08-02 04:18:20|15036.9|15034.9|15036.9|15034.9|15036.9|15034.9|15036.9|15034.9|1
1627877910000|2021-08-02 04:18:30|15036.7|15034.7|15038.2|15036.2|15038.4|15036.4|15036.7|15034.7|12
1627877920000|2021-08-02 04:18:40|15038.4|15036.4|15038.5|15036.5|15038.5|15036.5|15038.4|15036.4|1
1627877930000|2021-08-02 04:18:50|||||||||2
1627877950000|2021-08-02 04:19:10|||||||||2
1627877960000|2021-08-02 04:19:20|15038.2|15036.2|15038.2|15036.2|15038.4|15036.4|15038.1|15036.1|11
1627877970000|2021-08-02 04:19:30|15038.4|15036.4|15038.5|15036.5|15038.5|15036.5|15038.4|15036.4|2
1627877980000|2021-08-02 04:19:40|15038.6|15036.6|15038.5|15036.5|15038.6|15036.6|15038.5|15036.5|2
1627878000000|2021-08-02 04:20:00|15038.6|15036.6|15039.2|15037.2|15039.2|15037.2|15038.6|15036.6|11
1627878010000|2021-08-02 04:20:10|||||||||1
1627878020000|2021-08-02 04:20:20|15039.4|15037.4|15039.5|15037.5|15039.5|15037.5|15039.4|15037.4|2
1627878030000|2021-08-02 04:20:30|15039.6|15037.6|15039.1|15037.1|15040|15038|15039.1|15037.1|7
1627878040000|2021-08-02 04:20:40|15039.2|15037.2|15039.1|15037.1|15039.2|15037.2|15039.1|15037.1|1
1627878050000|2021-08-02 04:20:50|15039.2|15037.2|15038.7|15036.7|15039.2|15037.2|15038.6|15036.6|7
1627878060000|2021-08-02 04:21:00|15038.6|15036.6|15038.5|15036.5|15038.7|15036.7|15038.5|15036.5|0
1627878070000|2021-08-02 04:21:10|15038.6|15036.6|15038.7|15036.7|15038.7|15036.7|15038.6|15036.6|2
1627878080000|2021-08-02 04:21:20|15038.9|15036.9|15039.1|15037.1|15039.1|15037.1|15038.9|15036.9|1
1627878090000|2021-08-02 04:21:30|15039.2|15037.2|15039|15037|15039.5|15037.5|15039|15037|1
1627878100000|2021-08-02 04:21:40|15039.1|15037.1|15039.2|15037.2|15039.2|15037.2|15039|15037|2
1627878110000|2021-08-02 04:21:50|15039.1|15037.1|15039.1|15037.1|15039.2|15037.2|15039.1|15037.1|0
1627878120000|2021-08-02 04:22:00|15039.2|15037.2|15039.5|15037.5|15039.5|15037.5|15039.1|15037.1|0
1627878140000|2021-08-02 04:22:20|15039.6|15037.6|15039.7|15037.7|15039.7|15037.7|15039.5|15037.5|2
1627878150000|2021-08-02 04:22:30|15039.6|15037.6|15039|15037|15039.7|15037.7|15039|15037|3
1627878160000|2021-08-02 04:22:40|15038.9|15036.9|15038.7|15036.7|15039|15037|15038.5|15036.5|4
1627878170000|2021-08-02 04:22:50|15039|15037|15039.2|15037.2|15039.4|15037.4|15038.6|15036.6|8
1627878180000|2021-08-02 04:23:00|15039.4|15037.4|15039|15037|15039.6|15037.6|15039|15037|3
1627878190000|2021-08-02 04:23:10|15039.1|15037.1|15038.7|15036.7|15039.2|15037.2|15038.7|15036.7|3
1627878200000|2021-08-02 04:23:20|15038.9|15036.9|15039.1|15037.1|15039.1|15037.1|15038.9|15036.9|1
1627878210000|2021-08-02 04:23:30|15039|15037|15039.1|15037.1|15039.2|15037.2|15038.9|15036.9|1
1627878220000|2021-08-02 04:23:40|15039|15037|15039.1|15037.1|15039.1|15037.1|15038.9|15036.9|0
1627878230000|2021-08-02 04:23:50|15039|15037|15039.2|15037.2|15039.4|15037.4|15038.9|15036.9|0
1627878240000|2021-08-02 04:24:00|15039.4|15037.4|15039.4|15037.4|15039.4|15037.4|15038.9|15036.9|5
1627878250000|2021-08-02 04:24:10|15039.5|15037.5|15039.4|15037.4|15039.6|15037.6|15039.4|15037.4|0
1627878260000|2021-08-02 04:24:20|15039.5|15037.5|15039.2|15037.2|15039.5|15037.5|15039.1|15037.1|0
1627878270000|2021-08-02 04:24:30|15039.4|15037.4|15039.2|15037.2|15039.4|15037.4|15039.2|15037.2|0
1627878280000|2021-08-02 04:24:40|15039.4|15037.4|15039.2|15037.2|15039.4|15037.4|15039.2|15037.2|9
1627878290000|2021-08-02 04:24:50|15039.4|15037.4|15039.1|15037.1|15039.6|15037.6|15039.1|15037.1|2
1627878300000|2021-08-02 04:25:00|15039.2|15037.2|15039.5|15037.5|15039.6|15037.6|15039.1|15037.1|0
1627878310000|2021-08-02 04:25:10|15039.6|15037.6|15039.2|15037.2|15039.6|15037.6|15039.2|15037.2|0
1627878320000|2021-08-02 04:25:20|15039|15037|15039.6|15037.6|15039.7|15037.7|15039|15037|2
1627878330000|2021-08-02 04:25:30|15039.7|15037.7|15039.7|15037.7|15039.7|15037.7|15039.6|15037.6|0
1627878340000|2021-08-02 04:25:40|15039.6|15037.6|15039.4|15037.4|15039.9|15037.9|15039.4|15037.4|1
1627878350000|2021-08-02 04:25:50|15039.5|15037.5|15039.5|15037.5|15039.6|15037.6|15039.5|15037.5|8
1627878360000|2021-08-02 04:26:00|15039.4|15037.4|15039|15037|15039.7|15037.7|15038.9|15036.9|9
1627878370000|2021-08-02 04:26:10|15038.9|15036.9|15039|15037|15039|15037|15038.9|15036.9|4
1627878380000|2021-08-02 04:26:20|15039.1|15037.1|15039.1|15037.1|15039.1|15037.1|15038.9|15036.9|0
1627878390000|2021-08-02 04:26:30|15039|15037|15038.9|15036.9|15039|15037|15038.5|15036.5|2
1627878400000|2021-08-02 04:26:40|15038.7|15036.7|15038.9|15036.9|15038.9|15036.9|15038.6|15036.6|0
1627878410000|2021-08-02 04:26:50|15038.7|15036.7|15038.7|15036.7|15038.7|15036.7|15038.7|15036.7|0
1627878420000|2021-08-02 04:27:00|15038.9|15036.9|15039|15037|15039|15037|15038.7|15036.7|0
1627878430000|2021-08-02 04:27:10|15038.9|15036.9|15039|15037|15039|15037|15038.9|15036.9|0
1627878440000|2021-08-02 04:27:20|15038.9|15036.9|15038.7|15036.7|15038.9|15036.9|15038.7|15036.7|7
1627878450000|2021-08-02 04:27:30|15038.9|15036.9|15038.9|15036.9|15038.9|15036.9|15038.5|15036.5|0
1627878460000|2021-08-02 04:27:40|15038.7|15036.7|15038.9|15036.9|15038.9|15036.9|15038.4|15036.4|0
1627878470000|2021-08-02 04:27:50|15038.7|15036.7|15038.9|15036.9|15039|15037|15038.7|15036.7|0
1627878480000|2021-08-02 04:28:00|15038.7|15036.7|15038.7|15036.7|15038.9|15036.9|15038.6|15036.6|0
1627878490000|2021-08-02 04:28:10|15038.9|15036.9|15038.2|15036.2|15038.9|15036.9|15038.2|15036.2|1
1627878500000|2021-08-02 04:28:20|15038.1|15036.1|15038.1|15036.1|15038.1|15036.1|15038.1|15036.1|2
1627878510000|2021-08-02 04:28:30|15038.2|15036.2|15038.2|15036.2|15038.2|15036.2|15038.1|15036.1|0
1627878520000|2021-08-02 04:28:40|15038.1|15036.1|15038.1|15036.1|15038.2|15036.2|15038|15036|1
1627878530000|2021-08-02 04:28:50|15038.2|15036.2|15038.1|15036.1|15038.2|15036.2|15038.1|15036.1|0
1627878540000|2021-08-02 04:29:00|15038|15036|15038.1|15036.1|15038.1|15036.1|15038|15036|0
1627878550000|2021-08-02 04:29:10|15038.9|15036.9|15038.9|15036.9|15038.9|15036.9|15038.9|15036.9|4
1627878560000|2021-08-02 04:29:20|15039|15037|15038.9|15036.9|15039|15037|15038.9|15036.9|0
1627878570000|2021-08-02 04:29:30|15038.7|15036.7|15038.9|15036.9|15039|15037|15038.7|15036.7|2
1627878580000|2021-08-02 04:29:40|15038.6|15036.6|15038.5|15036.5|15038.6|15036.6|15038.5|15036.5|3
1627878590000|2021-08-02 04:29:50|15038.4|15036.4|15038.5|15036.5|15038.5|15036.5|15038.4|15036.4|0
1627878600000|2021-08-02 04:30:00|15038.4|15036.4|15039|15037|15039|15037|15038.4|15036.4|4
1627878610000|2021-08-02 04:30:10|15038.9|15036.9|15038.5|15036.5|15038.9|15036.9|15038.4|15036.4|1
1627878620000|2021-08-02 04:30:20|15038.6|15036.6|15038.9|15036.9|15039|15037|15038.4|15036.4|5
1627878630000|2021-08-02 04:30:30|15038.6|15036.6|15038.9|15036.9|15038.9|15036.9|15038.6|15036.6|1
1627878640000|2021-08-02 04:30:40|15038.7|15036.7|15038.5|15036.5|15038.7|15036.7|15038.2|15036.2|2
1627878650000|2021-08-02 04:30:50|15038.6|15036.6|15038.5|15036.5|15038.7|15036.7|15038.5|15036.5|2
1627878660000|2021-08-02 04:31:00|15038.6|15036.6|15038.5|15036.5|15039|15037|15038.5|15036.5|3
1627878670000|2021-08-02 04:31:10|15038.6|15036.6|15038.5|15036.5|15038.6|15036.6|15038.4|15036.4|0
1627878700000|2021-08-02 04:31:40|15038.6|15036.6|15038.5|15036.5|15038.6|15036.6|15038.5|15036.5|0
1627878710000|2021-08-02 04:31:50|15038.6|15036.6|15038.5|15036.5|15038.6|15036.6|15038.5|15036.5|0
1627878720000|2021-08-02 04:32:00|15038.7|15036.7|15039|15037|15039|15037|15038.6|15036.6|2
1627878730000|2021-08-02 04:32:10|15039.2|15037.2|15039.2|15037.2|15039.2|15037.2|15039.2|15037.2|3
1627878740000|2021-08-02 04:32:20|15039.1|15037.1|15039.1|15037.1|15039.1|15037.1|15039|15037|2
1627878750000|2021-08-02 04:32:30|15039.2|15037.2|15039.2|15037.2|15039.2|15037.2|15039.1|15037.1|1
1627878760000|2021-08-02 04:32:40|15039.1|15037.1|15039|15037|15039.1|15037.1|15038.9|15036.9|1
1627878770000|2021-08-02 04:32:50|15039.1|15037.1|15039.1|15037.1|15039.2|15037.2|15039.1|15037.1|1
1627878780000|2021-08-02 04:33:00|15039|15037|15039|15037|15039|15037|15038.7|15036.7|1
1627878790000|2021-08-02 04:33:10|15038.9|15036.9|15038.7|15036.7|15038.9|15036.9|15038.6|15036.6|1
1627878800000|2021-08-02 04:33:20|15038.6|15036.6|15038.6|15036.6|15038.6|15036.6|15038.6|15036.6|0
1627878810000|2021-08-02 04:33:30|15038.9|15036.9|15039.1|15037.1|15039.1|15037.1|15038.9|15036.9|2
1627878820000|2021-08-02 04:33:40|15039|15037|15039.1|15037.1|15039.1|15037.1|15039|15037|0
1627878830000|2021-08-02 04:33:50|15039|15037|15039|15037|15039|15037|15039|15037|1
1627878840000|2021-08-02 04:34:00|15039.2|15037.2|15039|15037|15039.2|15037.2|15039|15037|1
1627878860000|2021-08-02 04:34:20|15038.9|15036.9|15038.9|15036.9|15038.9|15036.9|15038.9|15036.9|0
1627878870000|2021-08-02 04:34:30|15039.1|15037.1|15039.1|15037.1|15039.1|15037.1|15039.1|15037.1|1
1627878880000|2021-08-02 04:34:40|15039.2|15037.2|15039.6|15037.6|15039.6|15037.6|15039.2|15037.2|1
1627878890000|2021-08-02 04:34:50|15039.5|15037.5|15039.5|15037.5|15039.6|15037.6|15039.4|15037.4|0
1627878900000|2021-08-02 04:35:00|15039.6|15037.6|15041|15039|15041|15039|15039.5|15037.5|46
1627878910000|2021-08-02 04:35:10|15040.9|15038.9|15041.1|15039.1|15041.4|15039.4|15040.7|15038.7|8
1627878920000|2021-08-02 04:35:20|15041|15039|15041.4|15039.4|15041.6|15039.6|15040.9|15038.9|8
1627878930000|2021-08-02 04:35:30|15041.2|15039.2|15040.9|15038.9|15041.2|15039.2|15040.9|15038.9|5
1627878940000|2021-08-02 04:35:40|15041|15039|15041.4|15039.4|15041.6|15039.6|15040.6|15038.6|2
1627878950000|2021-08-02 04:35:50|15041.5|15039.5|15041.7|15039.7|15041.7|15039.7|15041.2|15039.2|2
1627878960000|2021-08-02 04:36:00|15042.1|15040.1|15042.2|15040.2|15043|15041|15041.9|15039.9|46
1627878970000|2021-08-02 04:36:10|15042.4|15040.4|15042.9|15040.9|15043|15041|15042.4|15040.4|9
1627878980000|2021-08-02 04:36:20|15043|15041|15042.2|15040.2|15043|15041|15042|15040|8
1627878990000|2021-08-02 04:36:30|15042.7|15040.7|15042.5|15040.5|15042.7|15040.7|15042.5|15040.5|5
1627879000000|2021-08-02 04:36:40|15042.6|15040.6|15042.5|15040.5|15042.7|15040.7|15042.5|15040.5|3
1627879010000|2021-08-02 04:36:50|15042.1|15040.1|15042.2|15040.2|15042.2|15040.2|15042.1|15040.1|6
1627879020000|2021-08-02 04:37:00|15042.1|15040.1|15042.1|15040.1|15042.2|15040.2|15042.1|15040.1|1
1627879030000|2021-08-02 04:37:10|15042|15040|15042|15040|15042.2|15040.2|15042|15040|3
1627879040000|2021-08-02 04:37:20|15042.1|15040.1|15042.1|15040.1|15042.2|15040.2|15042.1|15040.1|0
1627879050000|2021-08-02 04:37:30|15042.2|15040.2|15042.9|15040.9|15042.9|15040.9|15042.2|15040.2|4
1627879060000|2021-08-02 04:37:40|15043|15041|15043|15041|15043|15041|15042.9|15040.9|6
1627879070000|2021-08-02 04:37:50|15043.2|15041.2|15043.1|15041.1|15043.2|15041.2|15043.1|15041.1|3
1627879080000|2021-08-02 04:38:00|15043|15041|15042.7|15040.7|15043.1|15041.1|15042.5|15040.5|15
1627879090000|2021-08-02 04:38:10|15042.6|15040.6|15042.7|15040.7|15042.7|15040.7|15042.2|15040.2|9
1627879100000|2021-08-02 04:38:20|15042.6|15040.6|15042.2|15040.2|15042.7|15040.7|15042.2|15040.2|10
1627879110000|2021-08-02 04:38:30|15042.1|15040.1|15042.2|15040.2|15042.5|15040.5|15041.9|15039.9|6
1627879120000|2021-08-02 04:38:40|15042.4|15040.4|15042.1|15040.1|15042.5|15040.5|15042|15040|4
1627879130000|2021-08-02 04:38:50|15042.2|15040.2|15042.2|15040.2|15042.2|15040.2|15042.2|15040.2|2
1627879140000|2021-08-02 04:39:00|15042.4|15040.4|15042.1|15040.1|15042.5|15040.5|15042.1|15040.1|17
1627879150000|2021-08-02 04:39:10|15042.2|15040.2|15041.5|15039.5|15042.4|15040.4|15041.5|15039.5|5
1627879160000|2021-08-02 04:39:20|15041.4|15039.4|15041.5|15039.5|15041.5|15039.5|15041.4|15039.4|1
1627879170000|2021-08-02 04:39:30|15041.6|15039.6|15041.6|15039.6|15041.6|15039.6|15041.6|15039.6|0
1627879180000|2021-08-02 04:39:40|15041.7|15039.7|15042|15040|15042|15040|15041.6|15039.6|2
1627879190000|2021-08-02 04:39:50|15041.1|15039.1|15041.1|15039.1|15041.4|15039.4|15041|15039|27
1627879200000|2021-08-02 04:40:00|15041.2|15039.2|15041|15039|15041.2|15039.2|15040.7|15038.7|4
1627879210000|2021-08-02 04:40:10|15041.1|15039.1|15041.4|15039.4|15041.4|15039.4|15041|15039|2
1627879220000|2021-08-02 04:40:20|15041.1|15039.1|15041.2|15039.2|15041.4|15039.4|15041.1|15039.1|4
1627879250000|2021-08-02 04:40:50|15041.1|15039.1|15041.1|15039.1|15041.2|15039.2|15041.1|15039.1|1
1627879260000|2021-08-02 04:41:00|15041|15039|15041.2|15039.2|15041.2|15039.2|15041|15039|3
1627879270000|2021-08-02 04:41:10|15041.1|15039.1|15041.1|15039.1|15041.1|15039.1|15041.1|15039.1|3
1627879280000|2021-08-02 04:41:20|15041.2|15039.2|15041.2|15039.2|15041.2|15039.2|15041|15039|0
1627879290000|2021-08-02 04:41:30|15041.4|15039.4|15041.1|15039.1|15041.4|15039.4|15041.1|15039.1|0
1627879300000|2021-08-02 04:41:40|15041.2|15039.2|15041.2|15039.2|15041.4|15039.4|15041.2|15039.2|3
1627879310000|2021-08-02 04:41:50|15041.4|15039.4|15041.4|15039.4|15041.5|15039.5|15041.2|15039.2|0
1627879320000|2021-08-02 04:42:00|15041.2|15039.2|15041.2|15039.2|15041.2|15039.2|15041|15039|4
1627879330000|2021-08-02 04:42:10|15041.1|15039.1|15041.2|15039.2|15041.5|15039.5|15041.1|15039.1|5
1627879340000|2021-08-02 04:42:20|15041.4|15039.4|15041.2|15039.2|15041.4|15039.4|15041.2|15039.2|1
1627879350000|2021-08-02 04:42:30|15041.4|15039.4|15041.4|15039.4|15041.5|15039.5|15041.1|15039.1|1
1627879360000|2021-08-02 04:42:40|15041.2|15039.2|15041.2|15039.2|15041.2|15039.2|15040.9|15038.9|15
1627879370000|2021-08-02 04:42:50|15041.4|15039.4|15041.2|15039.2|15041.4|15039.4|15041.1|15039.1|4
1627879380000|2021-08-02 04:43:00|15041.1|15039.1|15041.5|15039.5|15041.5|15039.5|15041.1|15039.1|0
1627879390000|2021-08-02 04:43:10|15041.6|15039.6|15041.6|15039.6|15041.6|15039.6|15041.6|15039.6|1
1627879400000|2021-08-02 04:43:20|15041.7|15039.7|15042.2|15040.2|15042.4|15040.4|15041.6|15039.6|1
1627879410000|2021-08-02 04:43:30|15042.4|15040.4|15042.5|15040.5|15042.7|15040.7|15042.4|15040.4|9
1627879420000|2021-08-02 04:43:40|15042.4|15040.4|15042|15040|15042.5|15040.5|15041.9|15039.9|4
1627879430000|2021-08-02 04:43:50|15042.1|15040.1|15042.2|15040.2|15042.5|15040.5|15042.1|15040.1|2
1627879440000|2021-08-02 04:44:00|15042.1|15040.1|15042|15040|15042.1|15040.1|15042|15040|1
1627879450000|2021-08-02 04:44:10|15042.1|15040.1|15041.5|15039.5|15042.1|15040.1|15041.5|15039.5|3
1627879460000|2021-08-02 04:44:20|15041.7|15039.7|15042.1|15040.1|15042.4|15040.4|15041.5|15039.5|14
1627879470000|2021-08-02 04:44:30|15042|15040|15042.2|15040.2|15042.2|15040.2|15042|15040|5
1627879480000|2021-08-02 04:44:40|15042.1|15040.1|15042.2|15040.2|15042.2|15040.2|15042.1|15040.1|0
1627879500000|2021-08-02 04:45:00|15042.4|15040.4|15041.6|15039.6|15042.5|15040.5|15040.9|15038.9|34
1627879510000|2021-08-02 04:45:10|15041.5|15039.5|15041.2|15039.2|15041.9|15039.9|15041.1|15039.1|29
1627879520000|2021-08-02 04:45:20|15041.6|15039.6|15040.9|15038.9|15041.9|15039.9|15040.7|15038.7|13
1627879530000|2021-08-02 04:45:30|15041|15039|15041.2|15039.2|15041.4|15039.4|15040.9|15038.9|49
1627879540000|2021-08-02 04:45:40|15041.4|15039.4|15041.4|15039.4|15041.6|15039.6|15041.2|15039.2|0
1627879550000|2021-08-02 04:45:50|15041.1|15039.1|15041|15039|15041.4|15039.4|15041|15039|4
1627879560000|2021-08-02 04:46:00|15040.9|15038.9|15041.2|15039.2|15041.4|15039.4|15040.7|15038.7|4
1627879570000|2021-08-02 04:46:10|15041.1|15039.1|15041.1|15039.1|15041.2|15039.2|15041|15039|1
1627879580000|2021-08-02 04:46:20|15041|15039|15040.9|15038.9|15041|15039|15040.7|15038.7|1
1627879590000|2021-08-02 04:46:30|15040.7|15038.7|15040.5|15038.5|15040.9|15038.9|15040.5|15038.5|6
1627879600000|2021-08-02 04:46:40|15040.4|15038.4|15040.2|15038.2|15040.4|15038.4|15040.2|15038.2|2
1627879610000|2021-08-02 04:46:50|15039.7|15037.7|15039.7|15037.7|15039.7|15037.7|15039.7|15037.7|4
1627879620000|2021-08-02 04:47:00|15039.9|15037.9|15039.7|15037.7|15039.9|15037.9|15039.6|15037.6|3
1627879630000|2021-08-02 04:47:10|15040.2|15038.2|15040.2|15038.2|15040.4|15038.4|15040.1|15038.1|4
1627879650000|2021-08-02 04:47:30|15040.1|15038.1|15040.2|15038.2|15040.2|15038.2|15039.7|15037.7|4
1627879660000|2021-08-02 04:47:40|15040.4|15038.4|15040.4|15038.4|15040.4|15038.4|15040.2|15038.2|1
1627879670000|2021-08-02 04:47:50|15040.2|15038.2|15040.2|15038.2|15040.2|15038.2|15040.2|15038.2|0
1627879680000|2021-08-02 04:48:00|15039.9|15037.9|15039|15037|15039.9|15037.9|15039|15037|7
1627879700000|2021-08-02 04:48:20|15038.9|15036.9|15038.7|15036.7|15038.9|15036.9|15038.6|15036.6|9
1627879710000|2021-08-02 04:48:30|15038.9|15036.9|15038.9|15036.9|15038.9|15036.9|15038.9|15036.9|0
1627879720000|2021-08-02 04:48:40|15039|15037|15039.4|15037.4|15039.4|15037.4|15039|15037|0
1627879730000|2021-08-02 04:48:50|15039.5|15037.5|15039|15037|15039.7|15037.7|15039|15037|7
1627879740000|2021-08-02 04:49:00|15039.1|15037.1|15039|15037|15039.1|15037.1|15038.9|15036.9|7
1627879750000|2021-08-02 04:49:10|15039.4|15037.4|15039.5|15037.5|15039.6|15037.6|15039.1|15037.1|2
1627879760000|2021-08-02 04:49:20|15039.1|15037.1|15039.2|15037.2|15039.2|15037.2|15039.1|15037.1|4
1627879770000|2021-08-02 04:49:30|15039.5|15037.5|15039.4|15037.4|15039.5|15037.5|15038.7|15036.7|11
1627879780000|2021-08-02 04:49:40|15039.5|15037.5|15039.7|15037.7|15039.7|15037.7|15039.5|15037.5|1
1627879790000|2021-08-02 04:49:50|15039.9|15037.9|15040|15038|15040|15038|15039.7|15037.7|0
1627879800000|2021-08-02 04:50:00|15039.9|15037.9|15039.7|15037.7|15040|15038|15039.6|15037.6|1
1627879810000|2021-08-02 04:50:10|15039.6|15037.6|15039|15037|15039.7|15037.7|15039|15037|8
1627879820000|2021-08-02 04:50:20|15039.1|15037.1|15038.7|15036.7|15039.2|15037.2|15038.7|15036.7|20
1627879830000|2021-08-02 04:50:30|15038.6|15036.6|15038.9|15036.9|15038.9|15036.9|15038.5|15036.5|3
1627879840000|2021-08-02 04:50:40|15039|15037|15038.7|15036.7|15039|15037|15038.7|15036.7|3
1627879850000|2021-08-02 04:50:50|15038.9|15036.9|15039.2|15037.2|15039.2|15037.2|15038.9|15036.9|0
1627879860000|2021-08-02 04:51:00|15039.1|15037.1|15039.5|15037.5|15039.6|15037.6|15039.1|15037.1|7
1627879870000|2021-08-02 04:51:10|15039.4|15037.4|15039.5|15037.5|15039.5|15037.5|15039.4|15037.4|2
1627879880000|2021-08-02 04:51:20|15039.6|15037.6|15039.1|15037.1|15039.7|15037.7|15039.1|15037.1|3
1627879890000|2021-08-02 04:51:30|15039|15037|15038.9|15036.9|15039|15037|15038.9|15036.9|0
1627879900000|2021-08-02 04:51:40|15039|15037|15039.1|15037.1|15039.1|15037.1|15039|15037|0
1627879910000|2021-08-02 04:51:50|15039.2|15037.2|15039.5|15037.5|15039.5|15037.5|15039.1|15037.1|0
1627879920000|2021-08-02 04:52:00|15039.4|15037.4|15039.6|15037.6|15039.6|15037.6|15039.4|15037.4|1
1627879930000|2021-08-02 04:52:10|15039.7|15037.7|15040|15038|15040|15038|15039.7|15037.7|4
1627879940000|2021-08-02 04:52:20|15039.9|15037.9|15040|15038|15040|15038|15039.9|15037.9|2
1627879950000|2021-08-02 04:52:30|15040.1|15038.1|15040.2|15038.2|15040.2|15038.2|15039.6|15037.6|4
1627879960000|2021-08-02 04:52:40|15040.1|15038.1|15039.9|15037.9|15040.1|15038.1|15039.7|15037.7|2
1627879970000|2021-08-02 04:52:50|15040|15038|15040|15038|15040|15038|15039.9|15037.9|0
1627879980000|2021-08-02 04:53:00|15039.9|15037.9|15040|15038|15040.2|15038.2|15039.6|15037.6|8
1627879990000|2021-08-02 04:53:10|15040.1|15038.1|15040|15038|15040.2|15038.2|15040|15038|2
1627880010000|2021-08-02 04:53:30|15040.1|15038.1|15040.1|15038.1|15040.1|15038.1|15039.9|15037.9|3
1627880020000|2021-08-02 04:53:40|15040.2|15038.2|15040.4|15038.4|15040.6|15038.6|15040.2|15038.2|5
1627880030000|2021-08-02 04:53:50|15040.5|15038.5|15040.6|15038.6|15040.7|15038.7|15040.5|15038.5|3
1627880040000|2021-08-02 04:54:00|15040.4|15038.4|15040.5|15038.5|15040.6|15038.6|15040.4|15038.4|5
1627880050000|2021-08-02 04:54:10|15040.4|15038.4|15040.4|15038.4|15040.5|15038.5|15040.1|15038.1|3
1627880060000|2021-08-02 04:54:20|15040.2|15038.2|15040.5|15038.5|15040.6|15038.6|15040.1|15038.1|2
1627880070000|2021-08-02 04:54:30|||||||||2
1627880080000|2021-08-02 04:54:40|15040.6|15038.6|15040.5|15038.5|15040.7|15038.7|15040.5|15038.5|1
1627880090000|2021-08-02 04:54:50|15040.4|15038.4|15040.2|15038.2|15040.4|15038.4|15040|15038|3
1627880100000|2021-08-02 04:55:00|15040.1|15038.1|15040.1|15038.1|15040.2|15038.2|15039.4|15037.4|8
1627880110000|2021-08-02 04:55:10|15040|15038|15040.1|15038.1|15040.4|15038.4|15040|15038|0
1627880120000|2021-08-02 04:55:20|15040.2|15038.2|15040|15038|15040.4|15038.4|15040|15038|1
1627880130000|2021-08-02 04:55:30|15040.1|15038.1|15040.1|15038.1|15040.1|15038.1|15040.1|15038.1|0
1627880140000|2021-08-02 04:55:40|15040.2|15038.2|15040.4|15038.4|15040.4|15038.4|15040.2|15038.2|0
1627880150000|2021-08-02 04:55:50|15040.2|15038.2|15040.4|15038.4|15040.4|15038.4|15040|15038|3
1627880160000|2021-08-02 04:56:00|15040.2|15038.2|15040.2|15038.2|15040.2|15038.2|15040.2|15038.2|0
1627880170000|2021-08-02 04:56:10|15040.4|15038.4|15040.6|15038.6|15040.6|15038.6|15040.4|15038.4|2
1627880180000|2021-08-02 04:56:20|15040.5|15038.5|15040.2|15038.2|15040.7|15038.7|15040.2|15038.2|2
1627880190000|2021-08-02 04:56:30|15040.4|15038.4|15040.2|15038.2|15040.4|15038.4|15040.2|15038.2|0
1627880210000|2021-08-02 04:56:50|15040.4|15038.4|15040.4|15038.4|15040.4|15038.4|15040.4|15038.4|0
1627880220000|2021-08-02 04:57:00|15040.2|15038.2|15040.4|15038.4|15040.4|15038.4|15040.2|15038.2|1
1627880230000|2021-08-02 04:57:10|15040.5|15038.5|15040.7|15038.7|15040.7|15038.7|15040.5|15038.5|5
1627880240000|2021-08-02 04:57:20|15040.5|15038.5|15040.5|15038.5|15040.6|15038.6|15040.5|15038.5|2
1627880250000|2021-08-02 04:57:30|15040.2|15038.2|15040.6|15038.6|15040.7|15038.7|15040.2|15038.2|2
1627880260000|2021-08-02 04:57:40|15040.5|15038.5|15040.4|15038.4|15040.5|15038.5|15040.2|15038.2|0
1627880270000|2021-08-02 04:57:50|15040.5|15038.5|15040.5|15038.5|15040.5|15038.5|15040.5|15038.5|0
1627880290000|2021-08-02 04:58:10|||||||||2
1627880310000|2021-08-02 04:58:30|15040.6|15038.6|15041|15039|15041|15039|15040.6|15038.6|2
1627880320000|2021-08-02 04:58:40|15040.9|15038.9|15040.7|15038.7|15041|15039|15040.7|15038.7|5
1627880330000|2021-08-02 04:58:50|15040.6|15038.6|15040.6|15038.6|15040.9|15038.9|15040.6|15038.6|7
1627880340000|2021-08-02 04:59:00|15040.5|15038.5|15040.6|15038.6|15040.9|15038.9|15040.4|15038.4|2
1627880350000|2021-08-02 04:59:10|15040.5|15038.5|15040.5|15038.5|15040.6|15038.6|15040.2|15038.2|0
1627880360000|2021-08-02 04:59:20|15040.4|15038.4|15040.5|15038.5|15040.5|15038.5|15040.2|15038.2|0
1627880370000|2021-08-02 04:59:30|15040.6|15038.6|15040.4|15038.4|15040.6|15038.6|15040.2|15038.2|4
1627880380000|2021-08-02 04:59:40|15040.2|15038.2|15040.2|15038.2|15040.5|15038.5|15040.2|15038.2|0
1627880390000|2021-08-02 04:59:50|15040.4|15038.4|15040|15038|15040.4|15038.4|15040|15038|5
1627880400000|2021-08-02 05:00:00|15040.1|15038.1|15040.2|15038.2|15040.6|15038.6|15039|15037|17
1627880410000|2021-08-02 05:00:10|15040.1|15038.1|15040.6|15038.6|15040.7|15038.7|15040|15038|3
1627880420000|2021-08-02 05:00:20|15040.2|15038.2|15041.4|15039.4|15041.5|15039.5|15040.2|15038.2|11
1627880430000|2021-08-02 05:00:30|15041.5|15039.5|15042.2|15040.2|15042.2|15040.2|15041.1|15039.1|6
1627880440000|2021-08-02 05:00:40|15042.4|15040.4|15041.2|15039.2|15042.4|15040.4|15041.2|15039.2|6
1627880450000|2021-08-02 05:00:50|15041.1|15039.1|15040.9|15038.9|15041.1|15039.1|15040.6|15038.6|2
1627880460000|2021-08-02 05:01:00|15041|15039|15041.2|15039.2|15042|15040|15040.7|15038.7|6
1627880470000|2021-08-02 05:01:10|15041.4|15039.4|15041.4|15039.4|15041.4|15039.4|15040.6|15038.6|1
1627880480000|2021-08-02 05:01:20|15041.2|15039.2|15041.4|15039.4|15041.4|15039.4|15040.6|15038.6|0
1627880490000|2021-08-02 05:01:30|15041.2|15039.2|15041.9|15039.9|15041.9|15039.9|15041.1|15039.1|3
1627880500000|2021-08-02 05:01:40|15041.7|15039.7|15041.4|15039.4|15041.9|15039.9|15041.2|15039.2|13
1627880510000|2021-08-02 05:01:50|15041.5|15039.5|15041.2|15039.2|15041.7|15039.7|15041.1|15039.1|0
1627880520000|2021-08-02 05:02:00|15041.1|15039.1|15040.9|15038.9|15041.4|15039.4|15040.7|15038.7|3
1627880530000|2021-08-02 05:02:10|15040.7|15038.7|15040.1|15038.1|15041.2|15039.2|15040.1|15038.1|12
1627880540000|2021-08-02 05:02:20|15040|15038|15039|15037|15040.2|15038.2|15039|15037|16
1627880550000|2021-08-02 05:02:30|15038.5|15036.5|15038.5|15036.5|15038.7|15036.7|15038.2|15036.2|22
1627880560000|2021-08-02 05:02:40|15038.4|15036.4|15038.7|15036.7|15038.7|15036.7|15038|15036|7
1627880570000|2021-08-02 05:02:50|15038.9|15036.9|15038.9|15036.9|15039.1|15037.1|15038.4|15036.4|1
1627880580000|2021-08-02 05:03:00|15038.7|15036.7|15038.5|15036.5|15039.1|15037.1|15038|15036|5
1627880590000|2021-08-02 05:03:10|15038.2|15036.2|15038.1|15036.1|15038.9|15036.9|15038.1|15036.1|3
1627880600000|2021-08-02 05:03:20|15038.2|15036.2|15039.5|15037.5|15040|15038|15038|15036|23
1627880610000|2021-08-02 05:03:30|15039.6|15037.6|15039.6|15037.6|15039.7|15037.7|15039.4|15037.4|5
1627880620000|2021-08-02 05:03:40|15039.7|15037.7|15040.2|15038.2|15040.6|15038.6|15039.7|15037.7|11
1627880630000|2021-08-02 05:03:50|15040.4|15038.4|15040.1|15038.1|15040.7|15038.7|15039.7|15037.7|1
1627880640000|2021-08-02 05:04:00|15040|15038|15040|15038|15040.5|15038.5|15039.6|15037.6|4
1627880650000|2021-08-02 05:04:10|15040.2|15038.2|15041.9|15039.9|15042.2|15040.2|15040.2|15038.2|27
1627880660000|2021-08-02 05:04:20|15042|15040|15041.1|15039.1|15042|15040|15040.6|15038.6|11
1627880670000|2021-08-02 05:04:30|15041.2|15039.2|15041.1|15039.1|15041.6|15039.6|15041.1|15039.1|5
1627880680000|2021-08-02 05:04:40|15041.2|15039.2|15041.1|15039.1|15041.4|15039.4|15041|15039|2
1627880690000|2021-08-02 05:04:50|15041.2|15039.2|15042.2|15040.2|15042.6|15040.6|15041.2|15039.2|35
1627880700000|2021-08-02 05:05:00|15042.4|15040.4|15041.7|15039.7|15042.4|15040.4|15041.5|15039.5|74
1627880710000|2021-08-02 05:05:10|15041.9|15039.9|15042.9|15040.9|15043.1|15041.1|15041.7|15039.7|17
1627880720000|2021-08-02 05:05:20|15042.7|15040.7|15042|15040|15042.9|15040.9|15041.6|15039.6|18
1627880730000|2021-08-02 05:05:30|15042.1|15040.1|15042|15040|15042.1|15040.1|15041.5|15039.5|2
1627880740000|2021-08-02 05:05:40|15041.7|15039.7|15040.6|15038.6|15042|15040|15040.2|15038.2|7
1627880750000|2021-08-02 05:05:50|15040.7|15038.7|15040.6|15038.6|15040.7|15038.7|15040.5|15038.5|2
1627880760000|2021-08-02 05:06:00|15040.7|15038.7|15040.6|15038.6|15040.9|15038.9|15040.4|15038.4|1
1627880770000|2021-08-02 05:06:10|15040.5|15038.5|15040.1|15038.1|15040.6|15038.6|15040|15038|1
1627880780000|2021-08-02 05:06:20|15040|15038|15040.2|15038.2|15040.7|15038.7|15040|15038|4
1627880790000|2021-08-02 05:06:30|15040.1|15038.1|15040|15038|15040.2|15038.2|15039.7|15037.7|2
1627880800000|2021-08-02 05:06:40|15039.9|15037.9|15040|15038|15040.4|15038.4|15039.9|15037.9|5
1627880810000|2021-08-02 05:06:50|15040.1|15038.1|15039.9|15037.9|15040.1|15038.1|15039.9|15037.9|1
1627880820000|2021-08-02 05:07:00|15040|15038|15040.7|15038.7|15041.4|15039.4|15039.9|15037.9|3
1627880830000|2021-08-02 05:07:10|15040.9|15038.9|15041|15039|15041.1|15039.1|15040.9|15038.9|2
1627880840000|2021-08-02 05:07:20|15041.1|15039.1|15041.2|15039.2|15041.5|15039.5|15041.1|15039.1|1
1627880850000|2021-08-02 05:07:30|15041.4|15039.4|15041.1|15039.1|15041.4|15039.4|15040.7|15038.7|3
1627880860000|2021-08-02 05:07:40|15041|15039|15042.1|15040.1|15042.1|15040.1|15041|15039|5
1627880870000|2021-08-02 05:07:50|15042|15040|15041.4|15039.4|15042.1|15040.1|15041.4|15039.4|0
1627880880000|2021-08-02 05:08:00|15041.2|15039.2|15041.4|15039.4|15041.4|15039.4|15041.1|15039.1|1
1627880890000|2021-08-02 05:08:10|15041.2|15039.2|15040.9|15038.9|15041.4|15039.4|15040.9|15038.9|1
1627880900000|2021-08-02 05:08:20|15040.7|15038.7|15041.1|15039.1|15041.4|15039.4|15040.5|15038.5|4
1627880910000|2021-08-02 05:08:30|15041.2|15039.2|15040.5|15038.5|15041.4|15039.4|15040.5|15038.5|4
1627880920000|2021-08-02 05:08:40|15040.6|15038.6|15041.4|15039.4|15041.5|15039.5|15040.6|15038.6|3
1627880930000|2021-08-02 05:08:50|15041.1|15039.1|15040.4|15038.4|15041.1|15039.1|15040.4|15038.4|1
1627880940000|2021-08-02 05:09:00|15040.2|15038.2|15041.6|15039.6|15041.9|15039.9|15040.1|15038.1|19
1627880950000|2021-08-02 05:09:10|15041.5|15039.5|15040.7|15038.7|15041.5|15039.5|15040.7|15038.7|1
1627880960000|2021-08-02 05:09:20|15040.6|15038.6|15040.5|15038.5|15041.2|15039.2|15040.5|15038.5|5
1627880970000|2021-08-02 05:09:30|15040.6|15038.6|15040|15038|15040.9|15038.9|15039.9|15037.9|19
1627880980000|2021-08-02 05:09:40|15039.7|15037.7|15039.2|15037.2|15039.7|15037.7|15039.1|15037.1|21
1627880990000|2021-08-02 05:09:50|15039.4|15037.4|15038|15036|15039.4|15037.4|15038|15036|22
1627881000000|2021-08-02 05:10:00|15038.1|15036.1|15037.5|15035.5|15038.1|15036.1|15037.4|15035.4|19
1627881010000|2021-08-02 05:10:10|15037.6|15035.6|15037.9|15035.9|15038|15036|15036.7|15034.7|13
1627881020000|2021-08-02 05:10:20|15038|15036|15038.1|15036.1|15038.1|15036.1|15037.9|15035.9|2
1627881030000|2021-08-02 05:10:30|15038.2|15036.2|15039|15037|15039|15037|15038.2|15036.2|3
1627881040000|2021-08-02 05:10:40|15039.1|15037.1|15039.5|15037.5|15039.7|15037.7|15039|15037|9
1627881050000|2021-08-02 05:10:50|15039.4|15037.4|15039|15037|15039.4|15037.4|15039|15037|3
1627881060000|2021-08-02 05:11:00|15039.1|15037.1|15039.5|15037.5|15039.5|15037.5|15039.1|15037.1|1
1627881070000|2021-08-02 05:11:10|15039.4|15037.4|15039.7|15037.7|15040|15038|15039.1|15037.1|19
1627881080000|2021-08-02 05:11:20|15039.6|15037.6|15039.7|15037.7|15039.9|15037.9|15039.1|15037.1|10
1627881090000|2021-08-02 05:11:30|15039.6|15037.6|15039.5|15037.5|15040|15038|15039.5|15037.5|10
1627881100000|2021-08-02 05:11:40|15039.4|15037.4|15039.1|15037.1|15039.5|15037.5|15038.7|15036.7|12
1627881110000|2021-08-02 05:11:50|15039.2|15037.2|15040.1|15038.1|15040.2|15038.2|15039.2|15037.2|9
1627881120000|2021-08-02 05:12:00|15040.2|15038.2|15040.2|15038.2|15040.6|15038.6|15040.1|15038.1|3
1627881130000|2021-08-02 05:12:10|15040.1|15038.1|15039.9|15037.9|15040.1|15038.1|15039.6|15037.6|4
1627881140000|2021-08-02 05:12:20|15039.7|15037.7|15039.1|15037.1|15039.7|15037.7|15039|15037|7
1627881150000|2021-08-02 05:12:30|15039.2|15037.2|15039.1|15037.1|15039.6|15037.6|15039.1|15037.1|0
1627881160000|2021-08-02 05:12:40|15039|15037|15039.1|15037.1|15039.6|15037.6|15038.5|15036.5|4
1627881170000|2021-08-02 05:12:50|15038.6|15036.6|15039.2|15037.2|15039.2|15037.2|15038.5|15036.5|0
1627881180000|2021-08-02 05:13:00|15039.1|15037.1|15039.1|15037.1|15039.5|15037.5|15039|15037|1
1627881190000|2021-08-02 05:13:10|15039|15037|15040.2|15038.2|15040.2|15038.2|15039|15037|3
1627881200000|2021-08-02 05:13:20|15040.1|15038.1|15040.5|15038.5|15040.6|15038.6|15040.1|15038.1|2
1627881210000|2021-08-02 05:13:30|15040.4|15038.4|15040.4|15038.4|15040.5|15038.5|15040.2|15038.2|3
1627881220000|2021-08-02 05:13:40|15040.2|15038.2|15041.1|15039.1|15041.1|15039.1|15040.2|15038.2|12
1627881230000|2021-08-02 05:13:50|15041|15039|15041.2|15039.2|15041.4|15039.4|15040.9|15038.9|4
1627881240000|2021-08-02 05:14:00|15041.4|15039.4|15041.1|15039.1|15041.6|15039.6|15041.1|15039.1|5
1627881250000|2021-08-02 05:14:10|15041.2|15039.2|15042.2|15040.2|15042.2|15040.2|15041.1|15039.1|9
1627881260000|2021-08-02 05:14:20|15042.1|15040.1|15042.5|15040.5|15042.5|15040.5|15042|15040|9
1627881270000|2021-08-02 05:14:30|15042.6|15040.6|15042.7|15040.7|15043|15041|15042.5|15040.5|13
1627881280000|2021-08-02 05:14:40|15042.9|15040.9|15042.7|15040.7|15043|15041|15042.5|15040.5|3
1627881290000|2021-08-02 05:14:50|15042.6|15040.6|15043|15041|15043|15041|15042.5|15040.5|5
1627881300000|2021-08-02 05:15:00|15042.7|15040.7|15043|15041|15044.2|15042.2|15042.7|15040.7|56
1627881310000|2021-08-02 05:15:10|15042.6|15040.6|15042.5|15040.5|15042.7|15040.7|15042.2|15040.2|2
1627881320000|2021-08-02 05:15:20|15042.6|15040.6|15042.2|15040.2|15042.7|15040.7|15042.2|15040.2|4
1627881330000|2021-08-02 05:15:30|15042.1|15040.1|15041.6|15039.6|15042.1|15040.1|15041.2|15039.2|6
1627881340000|2021-08-02 05:15:40|15041.5|15039.5|15042.1|15040.1|15042.1|15040.1|15041.1|15039.1|11
1627881350000|2021-08-02 05:15:50|15042|15040|15041.4|15039.4|15042|15040|15041.2|15039.2|3
1627881360000|2021-08-02 05:16:00|15041.2|15039.2|15040.7|15038.7|15041.5|15039.5|15040.4|15038.4|13
1627881370000|2021-08-02 05:16:10|15040.9|15038.9|15040.6|15038.6|15041|15039|15040.4|15038.4|1
1627881380000|2021-08-02 05:16:20|15040.7|15038.7|15041.2|15039.2|15041.2|15039.2|15040.7|15038.7|0
1627881390000|2021-08-02 05:16:30|15040.7|15038.7|15041.1|15039.1|15041.4|15039.4|15040.6|15038.6|2
1627881400000|2021-08-02 05:16:40|15041.2|15039.2|15041.7|15039.7|15042.1|15040.1|15041.2|15039.2|3
1627881410000|2021-08-02 05:16:50|15041.9|15039.9|15042|15040|15042|15040|15041.7|15039.7|0
1627881420000|2021-08-02 05:17:00|15042.1|15040.1|15042.4|15040.4|15042.4|15040.4|15041.9|15039.9|5
1627881430000|2021-08-02 05:17:10|15042.5|15040.5|15042.6|15040.6|15043.1|15041.1|15042.5|15040.5|5
1627881440000|2021-08-02 05:17:20|15042.5|15040.5|15042.7|15040.7|15043.1|15041.1|15042.5|15040.5|4
1627881450000|2021-08-02 05:17:30|15042.9|15040.9|15043|15041|15043.2|15041.2|15042.7|15040.7|0
1627881460000|2021-08-02 05:17:40|15042.7|15040.7|15042.1|15040.1|15042.9|15040.9|15042.1|15040.1|4
1627881470000|2021-08-02 05:17:50|15042|15040|15041.4|15039.4|15042|15040|15041.2|15039.2|0
1627881480000|2021-08-02 05:18:00|15041.5|15039.5|15041.7|15039.7|15041.9|15039.9|15041.4|15039.4|0
1627881490000|2021-08-02 05:18:10|15041.9|15039.9|15041.7|15039.7|15042.4|15040.4|15041.7|15039.7|3
1627881500000|2021-08-02 05:18:20|15041.9|15039.9|15042|15040|15042.1|15040.1|15041.4|15039.4|1
1627881510000|2021-08-02 05:18:30|15041.9|15039.9|15041.7|15039.7|15042.1|15040.1|15041.5|15039.5|1
1627881520000|2021-08-02 05:18:40|15041.9|15039.9|15041.4|15039.4|15041.9|15039.9|15041.4|15039.4|4
1627881530000|2021-08-02 05:18:50|15041.5|15039.5|15041.6|15039.6|15042.1|15040.1|15041.5|15039.5|1
1627881540000|2021-08-02 05:19:00|15041.7|15039.7|15041.1|15039.1|15041.9|15039.9|15040.6|15038.6|2
1627881550000|2021-08-02 05:19:10|15041|15039|15040.4|15038.4|15041.4|15039.4|15040.1|15038.1|4
1627881560000|2021-08-02 05:19:20|15040.2|15038.2|15040.9|15038.9|15041|15039|15040.1|15038.1|1
1627881570000|2021-08-02 05:19:30|15040.7|15038.7|15040.9|15038.9|15041|15039|15040.4|15038.4|0
1627881580000|2021-08-02 05:19:40|15041|15039|15041.5|15039.5|15041.6|15039.6|15040.6|15038.6|2
1627881590000|2021-08-02 05:19:50|15041.4|15039.4|15041.5|15039.5|15041.7|15039.7|15041.2|15039.2|0
1627881600000|2021-08-02 05:20:00|15041.4|15039.4|15042.4|15040.4|15042.4|15040.4|15041.1|15039.1|12
1627881610000|2021-08-02 05:20:10|15042.5|15040.5|15041|15039|15042.9|15040.9|15041|15039|11
1627881620000|2021-08-02 05:20:20|15040.9|15038.9|15040.1|15038.1|15040.9|15038.9|15040|15038|6
1627881630000|2021-08-02 05:20:30|15040|15038|15040.1|15038.1|15040.2|15038.2|15039.7|15037.7|4
1627881640000|2021-08-02 05:20:40|15040|15038|15041|15039|15041|15039|15040|15038|10
1627881650000|2021-08-02 05:20:50|15040.7|15038.7|15040.4|15038.4|15040.9|15038.9|15040.1|15038.1|10
1627881660000|2021-08-02 05:21:00|15040.2|15038.2|15040.2|15038.2|15040.7|15038.7|15040.2|15038.2|2
1627881670000|2021-08-02 05:21:10|15040.4|15038.4|15040|15038|15040.4|15038.4|15039.9|15037.9|11
1627881680000|2021-08-02 05:21:20|15039.9|15037.9|15040.4|15038.4|15040.4|15038.4|15039.9|15037.9|1
1627881690000|2021-08-02 05:21:30|15040.1|15038.1|15040|15038|15040.4|15038.4|15040|15038|3
1627881700000|2021-08-02 05:21:40|15040.1|15038.1|15040.1|15038.1|15040.4|15038.4|15040.1|15038.1|1
1627881710000|2021-08-02 05:21:50|15040.2|15038.2|15040.2|15038.2|15040.2|15038.2|15040.1|15038.1|1
1627881720000|2021-08-02 05:22:00|15040.4|15038.4|15041.2|15039.2|15041.9|15039.9|15040.4|15038.4|20
1627881730000|2021-08-02 05:22:10|15041.4|15039.4|15041.5|15039.5|15042|15040|15041.2|15039.2|6
1627881740000|2021-08-02 05:22:20|15041.4|15039.4|15040.6|15038.6|15041.4|15039.4|15040.6|15038.6|10
1627881750000|2021-08-02 05:22:30|15040.5|15038.5|15040.5|15038.5|15040.6|15038.6|15040.5|15038.5|0
1627881760000|2021-08-02 05:22:40|15040.6|15038.6|15041.1|15039.1|15041.4|15039.4|15040.6|15038.6|0
1627881770000|2021-08-02 05:22:50|15041|15039|15041.2|15039.2|15041.9|15039.9|15040.9|15038.9|19
1627881780000|2021-08-02 05:23:00|15041.1|15039.1|15041.6|15039.6|15041.9|15039.9|15040.9|15038.9|1
1627881790000|2021-08-02 05:23:10|15041.7|15039.7|15041.9|15039.9|15042|15040|15041.5|15039.5|1
1627881800000|2021-08-02 05:23:20|15041.7|15039.7|15041.5|15039.5|15041.9|15039.9|15041.4|15039.4|0
1627881810000|2021-08-02 05:23:30|15041.6|15039.6|15041.5|15039.5|15041.7|15039.7|15041.5|15039.5|1
1627881820000|2021-08-02 05:23:40|15041.1|15039.1|15041.5|15039.5|15041.7|15039.7|15041.1|15039.1|1
1627881830000|2021-08-02 05:23:50|15041.6|15039.6|15042.1|15040.1|15042.2|15040.2|15041.6|15039.6|3
1627881840000|2021-08-02 05:24:00|15042.2|15040.2|15041.7|15039.7|15042.2|15040.2|15041.6|15039.6|0
1627881850000|2021-08-02 05:24:10|15041.9|15039.9|15041.6|15039.6|15042.2|15040.2|15041.1|15039.1|17
1627881860000|2021-08-02 05:24:20|15041.5|15039.5|15042|15040|15042.1|15040.1|15041.4|15039.4|1
1627881870000|2021-08-02 05:24:30|15042.4|15040.4|15042.6|15040.6|15043|15041|15042.4|15040.4|7
1627881880000|2021-08-02 05:24:40|15042.7|15040.7|15042.9|15040.9|15043|15041|15042.2|15040.2|3
1627881890000|2021-08-02 05:24:50|15043|15041|15043|15041|15043|15041|15042.7|15040.7|0
1627881900000|2021-08-02 05:25:00|15042.9|15040.9|15043.2|15041.2|15043.5|15041.5|15042.7|15040.7|10
1627881910000|2021-08-02 05:25:10|15043.4|15041.4|15043.5|15041.5|15044.1|15042.1|15043.2|15041.2|15
1627881920000|2021-08-02 05:25:20|15043.6|15041.6|15043.5|15041.5|15044|15042|15043.2|15041.2|13
1627881930000|2021-08-02 05:25:30|15043.4|15041.4|15043.2|15041.2|15043.5|15041.5|15042.7|15040.7|1
1627881940000|2021-08-02 05:25:40|15043.4|15041.4|15044|15042|15044.1|15042.1|15043.4|15041.4|6
1627881950000|2021-08-02 05:25:50|15044.1|15042.1|15044.2|15042.2|15044.2|15042.2|15044|15042|0
1627881960000|2021-08-02 05:26:00|15044.1|15042.1|15044.4|15042.4|15044.5|15042.5|15044|15042|18
1627881970000|2021-08-02 05:26:10|15044.5|15042.5|15046.5|15044.5|15046.7|15044.7|15044.5|15042.5|104
1627881980000|2021-08-02 05:26:20|15046.2|15044.2|15046.2|15044.2|15047.1|15045.1|15046.1|15044.1|30
1627881990000|2021-08-02 05:26:30|15046.1|15044.1|15046.2|15044.2|15046.7|15044.7|15046.1|15044.1|10
1627882000000|2021-08-02 05:26:40|15046.1|15044.1|15045.7|15043.7|15046.1|15044.1|15045.7|15043.7|6
1627882010000|2021-08-02 05:26:50|15045.9|15043.9|15046.2|15044.2|15046.4|15044.4|15045.9|15043.9|3
1627882020000|2021-08-02 05:27:00|15046.1|15044.1|15045|15043|15046.1|15044.1|15044.9|15042.9|31
1627882030000|2021-08-02 05:27:10|15044.9|15042.9|15044.7|15042.7|15044.9|15042.9|15044.6|15042.6|18
1627882040000|2021-08-02 05:27:20|15044.6|15042.6|15044.6|15042.6|15044.7|15042.7|15044.5|15042.5|1
1627882050000|2021-08-02 05:27:30|15044.7|15042.7|15045.2|15043.2|15045.2|15043.2|15044.7|15042.7|7
1627882060000|2021-08-02 05:27:40|15045.1|15043.1|15046.2|15044.2|15046.2|15044.2|15045|15043|8
1627882070000|2021-08-02 05:27:50|15046.4|15044.4|15045.9|15043.9|15046.5|15044.5|15045.7|15043.7|10
1627882080000|2021-08-02 05:28:00|15045.7|15043.7|15046|15044|15046|15044|15045.4|15043.4|13
1627882090000|2021-08-02 05:28:10|15045.9|15043.9|15046.1|15044.1|15046.1|15044.1|15045.6|15043.6|3
1627882100000|2021-08-02 05:28:20|15046.2|15044.2|15046|15044|15046.2|15044.2|15046|15044|3
1627882110000|2021-08-02 05:28:30|15045.9|15043.9|15045.4|15043.4|15045.9|15043.9|15045.4|15043.4|3
1627882120000|2021-08-02 05:28:40|15045.5|15043.5|15045.6|15043.6|15045.9|15043.9|15045.2|15043.2|9
1627882130000|2021-08-02 05:28:50|15045.5|15043.5|15046|15044|15046.1|15044.1|15045.5|15043.5|2
1627882140000|2021-08-02 05:29:00|15046.1|15044.1|15046.7|15044.7|15046.9|15044.9|15046.1|15044.1|15
1627882150000|2021-08-02 05:29:10|15046.9|15044.9|15046.7|15044.7|15047|15045|15046.6|15044.6|5
1627882160000|2021-08-02 05:29:20|15046.9|15044.9|15046.7|15044.7|15046.9|15044.9|15046.5|15044.5|1
1627882170000|2021-08-02 05:29:30|15046.5|15044.5|15045.7|15043.7|15046.6|15044.6|15045.7|15043.7|4
1627882180000|2021-08-02 05:29:40|15045.6|15043.6|15045.7|15043.7|15046.1|15044.1|15045.6|15043.6|4
1627882190000|2021-08-02 05:29:50|15045.6|15043.6|15046.2|15044.2|15046.5|15044.5|15045.6|15043.6|7
1627882200000|2021-08-02 05:30:00|15046.4|15044.4|15047|15045|15047.7|15045.7|15046.2|15044.2|51
1627882210000|2021-08-02 05:30:10|15047.1|15045.1|15046.7|15044.7|15047.5|15045.5|15046.7|15044.7|10
1627882220000|2021-08-02 05:30:20|15046.9|15044.9|15046.6|15044.6|15047.5|15045.5|15046.6|15044.6|7
1627882230000|2021-08-02 05:30:30|15046.7|15044.7|15047.7|15045.7|15047.7|15045.7|15046.7|15044.7|3
1627882240000|2021-08-02 05:30:40|15047.9|15045.9|15048.1|15046.1|15048.1|15046.1|15047.7|15045.7|5
1627882250000|2021-08-02 05:30:50|15048|15046|15051.1|15049.1|15052|15050|15048|15046|164
1627882260000|2021-08-02 05:31:00|15051|15049|15052.4|15050.4|15052.4|15050.4|15050.6|15048.6|40
1627882270000|2021-08-02 05:31:10|15052.2|15050.2|15051.7|15049.7|15052.7|15050.7|15051.6|15049.6|18
1627882280000|2021-08-02 05:31:20|15051.6|15049.6|15050.4|15048.4|15051.6|15049.6|15050.4|15048.4|24
1627882290000|2021-08-02 05:31:30|15050.5|15048.5|15050.5|15048.5|15050.6|15048.6|15050.2|15048.2|4
1627882300000|2021-08-02 05:31:40|15050.4|15048.4|15050.7|15048.7|15050.7|15048.7|15050.2|15048.2|6
1627882310000|2021-08-02 05:31:50|15050.6|15048.6|15050.9|15048.9|15051.5|15049.5|15050.4|15048.4|17
1627882320000|2021-08-02 05:32:00|15051|15049|15051|15049|15051.5|15049.5|15050.9|15048.9|13
1627882330000|2021-08-02 05:32:10|15050.9|15048.9|15050.9|15048.9|15051.5|15049.5|15050.7|15048.7|11
1627882340000|2021-08-02 05:32:20|15051|15049|15049.7|15047.7|15051|15049|15049.7|15047.7|14
1627882350000|2021-08-02 05:32:30|15049.6|15047.6|15052|15050|15052.1|15050.1|15049.6|15047.6|77
1627882360000|2021-08-02 05:32:40|15051.9|15049.9|15052.1|15050.1|15052.4|15050.4|15051.9|15049.9|7
1627882370000|2021-08-02 05:32:50|15052|15050|15051.6|15049.6|15052|15050|15051.5|15049.5|4
1627882380000|2021-08-02 05:33:00|15051.5|15049.5|15051.9|15049.9|15052|15050|15051.4|15049.4|10
1627882390000|2021-08-02 05:33:10|15052|15050|15051.5|15049.5|15052|15050|15051.4|15049.4|6
1627882400000|2021-08-02 05:33:20|15051.4|15049.4|15050.5|15048.5|15051.4|15049.4|15050.1|15048.1|22
1627882410000|2021-08-02 05:33:30|15050.6|15048.6|15050.2|15048.2|15050.6|15048.6|15050|15048|8
1627882420000|2021-08-02 05:33:40|15050.4|15048.4|15050.6|15048.6|15051.1|15049.1|15050.4|15048.4|6
1627882430000|2021-08-02 05:33:50|15050.7|15048.7|15050.2|15048.2|15050.7|15048.7|15050.2|15048.2|2
1627882440000|2021-08-02 05:34:00|15050.4|15048.4|15052|15050|15052|15050|15050.4|15048.4|10
1627882450000|2021-08-02 05:34:10|15051.9|15049.9|15051.2|15049.2|15051.9|15049.9|15051.2|15049.2|4
1627882460000|2021-08-02 05:34:20|15051.1|15049.1|15051|15049|15051.1|15049.1|15051|15049|0
1627882470000|2021-08-02 05:34:30|15051.1|15049.1|15051|15049|15051.1|15049.1|15051|15049|3
1627882480000|2021-08-02 05:34:40|15051.1|15049.1|15051.2|15049.2|15051.4|15049.4|15051|15049|2
1627882490000|2021-08-02 05:34:50|15051.1|15049.1|15050.9|15048.9|15051.1|15049.1|15050.9|15048.9|9
1627882500000|2021-08-02 05:35:00|15051.1|15049.1|15049.9|15047.9|15051.2|15049.2|15049.9|15047.9|9
1627882510000|2021-08-02 05:35:10|15050|15048|15050.6|15048.6|15050.6|15048.6|15049.9|15047.9|7
1627882520000|2021-08-02 05:35:20|15050.7|15048.7|15050.7|15048.7|15050.9|15048.9|15050.6|15048.6|2
1627882530000|2021-08-02 05:35:30|15050.6|15048.6|15050.5|15048.5|15050.6|15048.6|15050.5|15048.5|2
1627882540000|2021-08-02 05:35:40|15050.6|15048.6|15050.5|15048.5|15050.9|15048.9|15050.4|15048.4|0
1627882550000|2021-08-02 05:35:50|15050.4|15048.4|15050.1|15048.1|15050.7|15048.7|15050|15048|3
1627882560000|2021-08-02 05:36:00|15050.2|15048.2|15050.5|15048.5|15050.7|15048.7|15050.2|15048.2|10
1627882570000|2021-08-02 05:36:10|15050.6|15048.6|15050.4|15048.4|15050.6|15048.6|15050.4|15048.4|1
1627882580000|2021-08-02 05:36:20|15050.2|15048.2|15050.2|15048.2|15050.4|15048.4|15050.1|15048.1|1
1627882590000|2021-08-02 05:36:30|15050.1|15048.1|15050|15048|15050.2|15048.2|15050|15048|4
1627882600000|2021-08-02 05:36:40|15050.2|15048.2|15051.7|15049.7|15052|15050|15050.2|15048.2|11
1627882610000|2021-08-02 05:36:50|||||||||1
1627882620000|2021-08-02 05:37:00|15051.9|15049.9|15053.6|15051.6|15054.4|15052.4|15051.7|15049.7|80
1627882630000|2021-08-02 05:37:10|15053.7|15051.7|15052.2|15050.2|15053.7|15051.7|15052.2|15050.2|44
1627882640000|2021-08-02 05:37:20|15052.7|15050.7|15052.6|15050.6|15052.9|15050.9|15052.5|15050.5|3
1627882650000|2021-08-02 05:37:30|15052.9|15050.9|15051.5|15049.5|15053|15051|15051.5|15049.5|15
1627882660000|2021-08-02 05:37:40|15051.4|15049.4|15051.2|15049.2|15051.4|15049.4|15051.1|15049.1|9
1627882670000|2021-08-02 05:37:50|15051.1|15049.1|15051.2|15049.2|15051.4|15049.4|15050.7|15048.7|15
1627882680000|2021-08-02 05:38:00|15051.1|15049.1|15050.7|15048.7|15051.5|15049.5|15050.6|15048.6|21
1627882690000|2021-08-02 05:38:10|15050.9|15048.9|15050.5|15048.5|15051.1|15049.1|15050.5|15048.5|9
1627882700000|2021-08-02 05:38:20|15050.6|15048.6|15050.2|15048.2|15050.7|15048.7|15049.9|15047.9|12
1627882710000|2021-08-02 05:38:30|15050.1|15048.1|15050.1|15048.1|15050.2|15048.2|15050|15048|3
1627882720000|2021-08-02 05:38:40|15050|15048|15050|15048|15050.2|15048.2|15049.9|15047.9|4
1627882730000|2021-08-02 05:38:50|15049.9|15047.9|15049.5|15047.5|15050.1|15048.1|15049.2|15047.2|9
1627882740000|2021-08-02 05:39:00|15049.6|15047.6|15049.4|15047.4|15049.9|15047.9|15049.1|15047.1|3
1627882750000|2021-08-02 05:39:10|15049.2|15047.2|15049|15047|15049.2|15047.2|15048.9|15046.9|4
1627882760000|2021-08-02 05:39:20|15048.7|15046.7|15049.7|15047.7|15049.7|15047.7|15048.6|15046.6|10
1627882770000|2021-08-02 05:39:30|15049.6|15047.6|15049.4|15047.4|15050|15048|15049.4|15047.4|4
1627882780000|2021-08-02 05:39:40|15049.5|15047.5|15049.7|15047.7|15049.9|15047.9|15049.1|15047.1|5
1627882790000|2021-08-02 05:39:50|15049.9|15047.9|15049.5|15047.5|15049.9|15047.9|15049.4|15047.4|3
1627882800000|2021-08-02 05:40:00|15049.4|15047.4|15049|15047|15049.5|15047.5|15049|15047|0
1627882810000|2021-08-02 05:40:10|15049.4|15047.4|15049.4|15047.4|15049.5|15047.5|15049.1|15047.1|7
1627882820000|2021-08-02 05:40:20|15049.2|15047.2|15048.7|15046.7|15049.4|15047.4|15048.6|15046.6|8
1627882830000|2021-08-02 05:40:30|15048.6|15046.6|15048.5|15046.5|15048.7|15046.7|15048.5|15046.5|4
1627882840000|2021-08-02 05:40:40|15048.4|15046.4|15048.5|15046.5|15048.6|15046.6|15048.4|15046.4|4
1627882850000|2021-08-02 05:40:50|15048.6|15046.6|15049|15047|15049.2|15047.2|15048.6|15046.6|7
1627882860000|2021-08-02 05:41:00|15048.9|15046.9|15049.1|15047.1|15049.4|15047.4|15048.5|15046.5|3
1627882870000|2021-08-02 05:41:10|15049.2|15047.2|15049.1|15047.1|15049.2|15047.2|15048.7|15046.7|0
1627882880000|2021-08-02 05:41:20|15049|15047|15049.4|15047.4|15049.4|15047.4|15048.7|15046.7|0
1627882890000|2021-08-02 05:41:30|15049.2|15047.2|15049.5|15047.5|15049.9|15047.9|15049.1|15047.1|6
1627882900000|2021-08-02 05:41:40|15049.6|15047.6|15050|15048|15050|15048|15049.5|15047.5|1
1627882910000|2021-08-02 05:41:50|15049.9|15047.9|15049.7|15047.7|15050|15048|15049.5|15047.5|2
1627882920000|2021-08-02 05:42:00|15049.6|15047.6|15050.1|15048.1|15050.1|15048.1|15049.4|15047.4|11
1627882930000|2021-08-02 05:42:10|15050.2|15048.2|15050.5|15048.5|15050.5|15048.5|15050.2|15048.2|1
1627882940000|2021-08-02 05:42:20|15050.6|15048.6|15050.4|15048.4|15051.1|15049.1|15050.4|15048.4|14
1627882950000|2021-08-02 05:42:30|15050.2|15048.2|15050.5|15048.5|15050.5|15048.5|15050.2|15048.2|1
1627882960000|2021-08-02 05:42:40|15050.4|15048.4|15050.5|15048.5|15050.6|15048.6|15050.1|15048.1|4
1627882970000|2021-08-02 05:42:50|15050.4|15048.4|15050.5|15048.5|15050.5|15048.5|15050.4|15048.4|4
1627882980000|2021-08-02 05:43:00|15050.4|15048.4|15050.5|15048.5|15050.5|15048.5|15050.4|15048.4|1
1627882990000|2021-08-02 05:43:10|15050.4|15048.4|15049.5|15047.5|15050.4|15048.4|15049.4|15047.4|24
1627883000000|2021-08-02 05:43:20|15049.4|15047.4|15049.4|15047.4|15049.4|15047.4|15049|15047|3
1627883010000|2021-08-02 05:43:30|15049.2|15047.2|15049.4|15047.4|15049.4|15047.4|15049|15047|0
1627883020000|2021-08-02 05:43:40|15049.2|15047.2|15049.5|15047.5|15049.6|15047.6|15049.2|15047.2|3
1627883030000|2021-08-02 05:43:50|15049.6|15047.6|15049|15047|15049.6|15047.6|15049|15047|1
1627883040000|2021-08-02 05:44:00|15049.1|15047.1|15048.5|15046.5|15049.2|15047.2|15048.4|15046.4|17
1627883050000|2021-08-02 05:44:10|15048.6|15046.6|15049.4|15047.4|15049.6|15047.6|15048.4|15046.4|11
1627883060000|2021-08-02 05:44:20|15049.2|15047.2|15048.9|15046.9|15049.4|15047.4|15048.9|15046.9|13
1627883070000|2021-08-02 05:44:30|15048.7|15046.7|15049.2|15047.2|15049.2|15047.2|15048.7|15046.7|3
1627883080000|2021-08-02 05:44:40|15049.1|15047.1|15049|15047|15049.2|15047.2|15049|15047|1
1627883090000|2021-08-02 05:44:50|15048.9|15046.9|15049.5|15047.5|15049.6|15047.6|15048.9|15046.9|10
1627883100000|2021-08-02 05:45:00|15049.4|15047.4|15049.7|15047.7|15049.9|15047.9|15049.1|15047.1|12
1627883110000|2021-08-02 05:45:10|15049.6|15047.6|15049.4|15047.4|15049.7|15047.7|15049.2|15047.2|10
1627883120000|2021-08-02 05:45:20|15049.5|15047.5|15050|15048|15050.7|15048.7|15049.4|15047.4|23
1627883130000|2021-08-02 05:45:30|15050.1|15048.1|15050.1|15048.1|15050.2|15048.2|15050.1|15048.1|2
1627883140000|2021-08-02 05:45:40|15050.2|15048.2|15051|15049|15051|15049|15050.2|15048.2|5
1627883150000|2021-08-02 05:45:50|15051.1|15049.1|15050|15048|15051.1|15049.1|15050|15048|7
1627883160000|2021-08-02 05:46:00|15050.1|15048.1|15049.5|15047.5|15050.5|15048.5|15049.4|15047.4|5
1627883170000|2021-08-02 05:46:10|15049.6|15047.6|15049.4|15047.4|15049.9|15047.9|15049.4|15047.4|2
1627883180000|2021-08-02 05:46:20|15049.2|15047.2|15049.1|15047.1|15049.2|15047.2|15048.6|15046.6|13
1627883190000|2021-08-02 05:46:30|15049|15047|15049|15047|15049.1|15047.1|15048.6|15046.6|6
1627883200000|2021-08-02 05:46:40|15048.9|15046.9|15049.4|15047.4|15049.4|15047.4|15048.4|15046.4|6
1627883210000|2021-08-02 05:46:50|15049.2|15047.2|15049.5|15047.5|15049.5|15047.5|15048.9|15046.9|4
1627883220000|2021-08-02 05:47:00|15049.4|15047.4|15049.9|15047.9|15050.1|15048.1|15049.2|15047.2|4
1627883230000|2021-08-02 05:47:10|15050|15048|15050.1|15048.1|15050.1|15048.1|15049.9|15047.9|6
1627883240000|2021-08-02 05:47:20|15050|15048|15050|15048|15050.5|15048.5|15049.9|15047.9|2
1627883250000|2021-08-02 05:47:30|15050.1|15048.1|15049.9|15047.9|15050.1|15048.1|15049.9|15047.9|3
1627883260000|2021-08-02 05:47:40|15049.7|15047.7|15050|15048|15050|15048|15049.6|15047.6|2
1627883270000|2021-08-02 05:47:50|15049.9|15047.9|15049.2|15047.2|15050|15048|15049.2|15047.2|2
1627883280000|2021-08-02 05:48:00|15049.4|15047.4|15049.5|15047.5|15050|15048|15049.2|15047.2|7
1627883290000|2021-08-02 05:48:10|15049.4|15047.4|15049.2|15047.2|15049.7|15047.7|15049.2|15047.2|2
1627883300000|2021-08-02 05:48:20|15049.4|15047.4|15049.2|15047.2|15049.6|15047.6|15049.1|15047.1|7
1627883310000|2021-08-02 05:48:30|15049.1|15047.1|15048.1|15046.1|15049.1|15047.1|15048.1|15046.1|10
1627883320000|2021-08-02 05:48:40|15048|15046|15047.5|15045.5|15048|15046|15047.5|15045.5|10
1627883330000|2021-08-02 05:48:50|15047.4|15045.4|15046.9|15044.9|15047.4|15045.4|15046.7|15044.7|19
1627883340000|2021-08-02 05:49:00|15047|15045|15047.1|15045.1|15047.2|15045.2|15046.2|15044.2|13
1627883350000|2021-08-02 05:49:10|15047|15045|15046.2|15044.2|15047|15045|15046.1|15044.1|8
1627883360000|2021-08-02 05:49:20|15046.6|15044.6|15045.6|15043.6|15046.6|15044.6|15045.5|15043.5|9
1627883370000|2021-08-02 05:49:30|15045.7|15043.7|15045.7|15043.7|15045.9|15043.9|15045.6|15043.6|5
1627883380000|2021-08-02 05:49:40|15045.6|15043.6|15045.7|15043.7|15046.1|15044.1|15045.6|15043.6|10
1627883390000|2021-08-02 05:49:50|15045.6|15043.6|15045.7|15043.7|15045.7|15043.7|15045.5|15043.5|4
1627883400000|2021-08-02 05:50:00|15045.5|15043.5|15045.7|15043.7|15045.7|15043.7|15045|15043|17
1627883410000|2021-08-02 05:50:10|15045.9|15043.9|15046|15044|15046|15044|15045.9|15043.9|1
1627883420000|2021-08-02 05:50:20|15045.9|15043.9|15046.6|15044.6|15046.7|15044.7|15045.9|15043.9|8
1627883430000|2021-08-02 05:50:30|15046.5|15044.5|15046.7|15044.7|15046.9|15044.9|15046.2|15044.2|5
1627883440000|2021-08-02 05:50:40|15046.6|15044.6|15046.4|15044.4|15046.9|15044.9|15046|15044|16
1627883450000|2021-08-02 05:50:50|15046.2|15044.2|15046.1|15044.1|15046.4|15044.4|15045.9|15043.9|1
1627883460000|2021-08-02 05:51:00|15046.2|15044.2|15046.5|15044.5|15046.7|15044.7|15046.2|15044.2|7
1627883470000|2021-08-02 05:51:10|15046.4|15044.4|15046.6|15044.6|15046.6|15044.6|15046.2|15044.2|7
1627883480000|2021-08-02 05:51:20|15046.7|15044.7|15046.6|15044.6|15047.2|15045.2|15046.6|15044.6|11
1627883490000|2021-08-02 05:51:30|15046.7|15044.7|15046|15044|15046.9|15044.9|15046|15044|5
1627883500000|2021-08-02 05:51:40|15045.9|15043.9|15045.2|15043.2|15045.9|15043.9|15045|15043|10
1627883510000|2021-08-02 05:51:50|15045.1|15043.1|15045.5|15043.5|15045.6|15043.6|15045|15043|4
1627883520000|2021-08-02 05:52:00|15045.4|15043.4|15045.6|15043.6|15045.7|15043.7|15045.4|15043.4|4
1627883530000|2021-08-02 05:52:10|15045.7|15043.7|15045.6|15043.6|15045.9|15043.9|15045.1|15043.1|2
1627883540000|2021-08-02 05:52:20|15045.7|15043.7|15045.7|15043.7|15045.7|15043.7|15045.6|15043.6|0
1627883550000|2021-08-02 05:52:30|15045.6|15043.6|15045.7|15043.7|15045.9|15043.9|15045|15043|5
1627883560000|2021-08-02 05:52:40|15045.9|15043.9|15045|15043|15045.9|15043.9|15045|15043|2
1627883570000|2021-08-02 05:52:50|15045.1|15043.1|15045.1|15043.1|15045.4|15043.4|15044.9|15042.9|1
1627883580000|2021-08-02 05:53:00|15045.2|15043.2|15045.7|15043.7|15045.7|15043.7|15045.1|15043.1|6
1627883590000|2021-08-02 05:53:10|15045.6|15043.6|15046|15044|15046.7|15044.7|15045.6|15043.6|2
1627883600000|2021-08-02 05:53:20|15046.1|15044.1|15046.5|15044.5|15046.5|15044.5|15045.9|15043.9|3
1627883610000|2021-08-02 05:53:30|15046.4|15044.4|15046.4|15044.4|15046.6|15044.6|15046|15044|6
1627883620000|2021-08-02 05:53:40|15046.5|15044.5|15046|15044|15046.5|15044.5|15045.9|15043.9|1
1627883630000|2021-08-02 05:53:50|15045.6|15043.6|15045.7|15043.7|15045.7|15043.7|15045.5|15043.5|4
1627883640000|2021-08-02 05:54:00|15045.6|15043.6|15045.6|15043.6|15045.6|15043.6|15045.5|15043.5|1
1627883650000|2021-08-02 05:54:10|15045.7|15043.7|15045.1|15043.1|15045.7|15043.7|15045.1|15043.1|2
1627883660000|2021-08-02 05:54:20|15045.2|15043.2|15045.6|15043.6|15045.6|15043.6|15045.1|15043.1|11
1627883670000|2021-08-02 05:54:30|15045.5|15043.5|15045|15043|15045.5|15043.5|15045|15043|1
1627883680000|2021-08-02 05:54:40|15045.1|15043.1|15044.6|15042.6|15045.2|15043.2|15044.6|15042.6|7
1627883690000|2021-08-02 05:54:50|15045|15043|15045.1|15043.1|15045.4|15043.4|15044.9|15042.9|9
1627883700000|2021-08-02 05:55:00|15045|15043|15044.1|15042.1|15045.1|15043.1|15043.5|15041.5|14
1627883710000|2021-08-02 05:55:10|15044|15042|15043.6|15041.6|15044.5|15042.5|15043.6|15041.6|8
1627883720000|2021-08-02 05:55:20|15043.7|15041.7|15045.1|15043.1|15045.1|15043.1|15043.6|15041.6|7
1627883730000|2021-08-02 05:55:30|15045.2|15043.2|15045.1|15043.1|15045.2|15043.2|15044.6|15042.6|5
1627883740000|2021-08-02 05:55:40|15045.2|15043.2|15045|15043|15045.5|15043.5|15044.5|15042.5|3
1627883750000|2021-08-02 05:55:50|15044.9|15042.9|15045.1|15043.1|15045.4|15043.4|15044.9|15042.9|4
1627883760000|2021-08-02 05:56:00|15045|15043|15044.9|15042.9|15045|15043|15044.5|15042.5|1
1627883770000|2021-08-02 05:56:10|15044.7|15042.7|15044.5|15042.5|15044.9|15042.9|15044.4|15042.4|0
1627883780000|2021-08-02 05:56:20|15045|15043|15044.7|15042.7|15045|15043|15044.7|15042.7|8
1627883790000|2021-08-02 05:56:30|15044.9|15042.9|15044.9|15042.9|15045|15043|15044.6|15042.6|4
1627883800000|2021-08-02 05:56:40|15044.7|15042.7|15044.7|15042.7|15044.9|15042.9|15044.7|15042.7|1
1627883810000|2021-08-02 05:56:50|15044.9|15042.9|15044.7|15042.7|15045|15043|15044.6|15042.6|4
1627883820000|2021-08-02 05:57:00|15044.6|15042.6|15044.4|15042.4|15044.6|15042.6|15044.2|15042.2|4
1627883830000|2021-08-02 05:57:10|15044.2|15042.2|15044.2|15042.2|15044.4|15042.4|15044|15042|4
1627883840000|2021-08-02 05:57:20|15044.6|15042.6|15044.6|15042.6|15044.6|15042.6|15044.5|15042.5|6
1627883850000|2021-08-02 05:57:30|15044.5|15042.5|15044.9|15042.9|15045|15043|15044.4|15042.4|6
1627883860000|2021-08-02 05:57:40|15045|15043|15045.4|15043.4|15045.5|15043.5|15045|15043|7
1627883870000|2021-08-02 05:57:50|15045.2|15043.2|15045.1|15043.1|15045.2|15043.2|15044.9|15042.9|2
1627883880000|2021-08-02 05:58:00|15045.2|15043.2|15044.6|15042.6|15045.5|15043.5|15044.5|15042.5|0
1627883890000|2021-08-02 05:58:10|15044.5|15042.5|15044.7|15042.7|15044.7|15042.7|15044.4|15042.4|1
1627883900000|2021-08-02 05:58:20|15044.6|15042.6|15044.4|15042.4|15044.6|15042.6|15044.1|15042.1|2
1627883910000|2021-08-02 05:58:30|15044.2|15042.2|15044.5|15042.5|15044.6|15042.6|15044.2|15042.2|3
1627883920000|2021-08-02 05:58:40|15044.4|15042.4|15044.5|15042.5|15044.5|15042.5|15044.4|15042.4|0
1627883930000|2021-08-02 05:58:50|15044.6|15042.6|15044.6|15042.6|15044.7|15042.7|15044.6|15042.6|3
1627883940000|2021-08-02 05:59:00|15044.5|15042.5|15044|15042|15044.6|15042.6|15043.9|15041.9|4
1627883950000|2021-08-02 05:59:10|15043.9|15041.9|15044|15042|15044.2|15042.2|15043.9|15041.9|2
1627883960000|2021-08-02 05:59:20|15044.1|15042.1|15043.7|15041.7|15044.4|15042.4|15043.7|15041.7|2
1627883970000|2021-08-02 05:59:30|15043.9|15041.9|15044|15042|15044|15042|15043.6|15041.6|0
1627883980000|2021-08-02 05:59:40|15043.9|15041.9|15043.9|15041.9|15044.1|15042.1|15043.5|15041.5|5
1627883990000|2021-08-02 05:59:50|15044|15042|15044.2|15042.2|15044.5|15042.5|15044|15042|2
1627884000000|2021-08-02 06:00:00|15044.4|15042.4|15042.2|15040.2|15045.1|15043.1|15042|15040|74
1627884010000|2021-08-02 06:00:10|15042.1|15040.1|15043|15041|15043|15041|15042|15040|19
1627884020000|2021-08-02 06:00:20|15042.9|15040.9|15044.4|15042.4|15044.4|15042.4|15042.9|15040.9|26
1627884030000|2021-08-02 06:00:30|15044.2|15042.2|15043.7|15041.7|15044.6|15042.6|15043.6|15041.6|11
1627884040000|2021-08-02 06:00:40|15043.5|15041.5|15043.9|15041.9|15044.1|15042.1|15043.5|15041.5|5
1627884050000|2021-08-02 06:00:50|15044|15042|15043.6|15041.6|15044|15042|15043.4|15041.4|3
1627884060000|2021-08-02 06:01:00|15043.5|15041.5|15042.2|15040.2|15043.5|15041.5|15041.9|15039.9|22
1627884070000|2021-08-02 06:01:10|15042|15040|15040.2|15038.2|15042.1|15040.1|15040.2|15038.2|37
1627884080000|2021-08-02 06:01:20|15040.4|15038.4|15039.7|15037.7|15040.5|15038.5|15039.2|15037.2|44
1627884090000|2021-08-02 06:01:30|15039.6|15037.6|15039|15037|15039.6|15037.6|15038.6|15036.6|36
1627884100000|2021-08-02 06:01:40|15039.1|15037.1|15038.5|15036.5|15039.2|15037.2|15038.1|15036.1|18
1627884110000|2021-08-02 06:01:50|15038.4|15036.4|15037.6|15035.6|15038.6|15036.6|15037.6|15035.6|38
1627884120000|2021-08-02 06:02:00|15037.2|15035.2|15038.5|15036.5|15038.5|15036.5|15036.5|15034.5|53
1627884130000|2021-08-02 06:02:10|15038.6|15036.6|15040.4|15038.4|15040.9|15038.9|15038.6|15036.6|47
1627884140000|2021-08-02 06:02:20|15040.2|15038.2|15040.4|15038.4|15040.5|15038.5|15040.2|15038.2|3
1627884150000|2021-08-02 06:02:30|15040.2|15038.2|15039.4|15037.4|15040.4|15038.4|15039.1|15037.1|15
1627884160000|2021-08-02 06:02:40|15039.2|15037.2|15040.4|15038.4|15040.4|15038.4|15039|15037|4
1627884170000|2021-08-02 06:02:50|15040.2|15038.2|15040.4|15038.4|15041.1|15039.1|15039.9|15037.9|24
1627884180000|2021-08-02 06:03:00|15040.5|15038.5|15041|15039|15041.1|15039.1|15040|15038|10
1627884190000|2021-08-02 06:03:10|15040.9|15038.9|15042.1|15040.1|15042.4|15040.4|15040.9|15038.9|16
1627884200000|2021-08-02 06:03:20|15041.9|15039.9|15041.9|15039.9|15042.2|15040.2|15041.5|15039.5|6
1627884210000|2021-08-02 06:03:30|15042|15040|15042.4|15040.4|15042.4|15040.4|15041.9|15039.9|6
1627884220000|2021-08-02 06:03:40|15042.2|15040.2|15043.5|15041.5|15043.6|15041.6|15042.2|15040.2|13
1627884230000|2021-08-02 06:03:50|15043.2|15041.2|15044|15042|15044.4|15042.4|15043.2|15041.2|6
1627884240000|2021-08-02 06:04:00|15043.6|15041.6|15044.6|15042.6|15044.6|15042.6|15042.6|15040.6|64
1627884250000|2021-08-02 06:04:10|15044.4|15042.4|15045.4|15043.4|15045.7|15043.7|15044.2|15042.2|20
1627884260000|2021-08-02 06:04:20|15045.2|15043.2|15044.2|15042.2|15045.2|15043.2|15043.6|15041.6|17
1627884270000|2021-08-02 06:04:30|15044.1|15042.1|15045.5|15043.5|15045.5|15043.5|15044.1|15042.1|7
1627884280000|2021-08-02 06:04:40|15045.4|15043.4|15046.2|15044.2|15046.2|15044.2|15045|15043|24
1627884290000|2021-08-02 06:04:50|15046.1|15044.1|15046.5|15044.5|15046.6|15044.6|15046|15044|9
1627884300000|2021-08-02 06:05:00|15046.4|15044.4|15045.7|15043.7|15046.9|15044.9|15045.7|15043.7|20
1627884310000|2021-08-02 06:05:10|15045.6|15043.6|15045.4|15043.4|15045.7|15043.7|15044.5|15042.5|21
1627884320000|2021-08-02 06:05:20|15045.2|15043.2|15044.4|15042.4|15045.4|15043.4|15044.4|15042.4|1
1627884330000|2021-08-02 06:05:30|15044.5|15042.5|15044.7|15042.7|15045.4|15043.4|15044.5|15042.5|12
1627884340000|2021-08-02 06:05:40|15044.9|15042.9|15046|15044|15046.1|15044.1|15044.9|15042.9|9
1627884350000|2021-08-02 06:05:50|15046.1|15044.1|15045.6|15043.6|15046.4|15044.4|15045.5|15043.5|5
1627884360000|2021-08-02 06:06:00|15045.5|15043.5|15045.6|15043.6|15045.6|15043.6|15044.5|15042.5|16
1627884370000|2021-08-02 06:06:10|15045.9|15043.9|15046.9|15044.9|15046.9|15044.9|15045.9|15043.9|15
1627884380000|2021-08-02 06:06:20|15047.5|15045.5|15047.9|15045.9|15048|15046|15047.4|15045.4|31
1627884390000|2021-08-02 06:06:30|15048|15046|15048.7|15046.7|15049.4|15047.4|15048|15046|44
1627884400000|2021-08-02 06:06:40|15048.6|15046.6|15047.7|15045.7|15048.6|15046.6|15047.6|15045.6|4
1627884410000|2021-08-02 06:06:50|15047.9|15045.9|15049.2|15047.2|15049.2|15047.2|15047.7|15045.7|10
1627884420000|2021-08-02 06:07:00|15049.1|15047.1|15048.9|15046.9|15049.2|15047.2|15048.4|15046.4|5
1627884430000|2021-08-02 06:07:10|15049.1|15047.1|15047.6|15045.6|15049.1|15047.1|15047.6|15045.6|3
1627884440000|2021-08-02 06:07:20|15047.5|15045.5|15048|15046|15048|15046|15047.5|15045.5|0
1627884450000|2021-08-02 06:07:30|15048.1|15046.1|15049|15047|15050|15048|15048.1|15046.1|24
1627884460000|2021-08-02 06:07:40|15049.1|15047.1|15049|15047|15050.1|15048.1|15049|15047|28
1627884470000|2021-08-02 06:07:50|15049.1|15047.1|15048.9|15046.9|15049.1|15047.1|15048.7|15046.7|6
1627884480000|2021-08-02 06:08:00|15049.1|15047.1|15049.1|15047.1|15049.6|15047.6|15048.7|15046.7|17
1627884490000|2021-08-02 06:08:10|15049|15047|15048.6|15046.6|15049.1|15047.1|15048.6|15046.6|11
1627884500000|2021-08-02 06:08:20|15048.7|15046.7|15048.4|15046.4|15048.9|15046.9|15047.7|15045.7|9
1627884510000|2021-08-02 06:08:30|15048.2|15046.2|15047.9|15045.9|15048.7|15046.7|15047.6|15045.6|19
1627884520000|2021-08-02 06:08:40|15047.7|15045.7|15048.9|15046.9|15048.9|15046.9|15047.5|15045.5|11
1627884530000|2021-08-02 06:08:50|15048.7|15046.7|15048.9|15046.9|15049|15047|15048.5|15046.5|3
1627884540000|2021-08-02 06:09:00|15049|15047|15048|15046|15049.1|15047.1|15048|15046|14
1627884550000|2021-08-02 06:09:10|15047.9|15045.9|15047.7|15045.7|15048.1|15046.1|15047.7|15045.7|0
1627884560000|2021-08-02 06:09:20|15047.9|15045.9|15048.7|15046.7|15049.4|15047.4|15047.9|15045.9|13
1627884570000|2021-08-02 06:09:30|15048.6|15046.6|15048.4|15046.4|15048.6|15046.6|15048|15046|11
1627884580000|2021-08-02 06:09:40|15048.2|15046.2|15048|15046|15048.5|15046.5|15048|15046|7
1627884590000|2021-08-02 06:09:50|15047.9|15045.9|15048.2|15046.2|15048.4|15046.4|15047.4|15045.4|20
1627884600000|2021-08-02 06:10:00|15047.9|15045.9|15047.1|15045.1|15048.4|15046.4|15047|15045|21
1627884610000|2021-08-02 06:10:10|15046.9|15044.9|15047.4|15045.4|15048|15046|15046.6|15044.6|12
1627884620000|2021-08-02 06:10:20|15047.5|15045.5|15046.6|15044.6|15047.5|15045.5|15046.6|15044.6|3
1627884630000|2021-08-02 06:10:30|15046.5|15044.5|15047.4|15045.4|15047.7|15045.7|15046.4|15044.4|14
1627884640000|2021-08-02 06:10:40|15047.2|15045.2|15048.2|15046.2|15048.5|15046.5|15047.1|15045.1|2
1627884650000|2021-08-02 06:10:50|15048.4|15046.4|15048.6|15046.6|15049.4|15047.4|15048.2|15046.2|19
1627884660000|2021-08-02 06:11:00|15048.5|15046.5|15047.5|15045.5|15048.5|15046.5|15047.1|15045.1|6
1627884670000|2021-08-02 06:11:10|15047|15045|15046.7|15044.7|15047.2|15045.2|15046.5|15044.5|4
1627884680000|2021-08-02 06:11:20|15046.6|15044.6|15046.7|15044.7|15047|15045|15046.2|15044.2|2
1627884690000|2021-08-02 06:11:30|15046.6|15044.6|15046.6|15044.6|15047.5|15045.5|15046.2|15044.2|10
1627884700000|2021-08-02 06:11:40|15046.5|15044.5|15046|15044|15046.5|15044.5|15045.9|15043.9|1
1627884710000|2021-08-02 06:11:50|15045.9|15043.9|15046.5|15044.5|15046.7|15044.7|15045.5|15043.5|13
1627884720000|2021-08-02 06:12:00|15046.6|15044.6|15046|15044|15046.7|15044.7|15045.6|15043.6|4
1627884730000|2021-08-02 06:12:10|15046.1|15044.1|15045.7|15043.7|15046.1|15044.1|15045.5|15043.5|0
1627884740000|2021-08-02 06:12:20|15045.9|15043.9|15045.6|15043.6|15046.7|15044.7|15045.4|15043.4|10
1627884750000|2021-08-02 06:12:30|15045.7|15043.7|15045.6|15043.6|15046|15044|15045.4|15043.4|1
1627884760000|2021-08-02 06:12:40|15045.5|15043.5|15046|15044|15046.1|15044.1|15045.4|15043.4|2
1627884770000|2021-08-02 06:12:50|15046.1|15044.1|15046.1|15044.1|15046.5|15044.5|15045.5|15043.5|6
1627884780000|2021-08-02 06:13:00|15046.2|15044.2|15046.5|15044.5|15046.6|15044.6|15046|15044|5
1627884790000|2021-08-02 06:13:10|15046.4|15044.4|15046.6|15044.6|15046.7|15044.7|15046|15044|10
1627884800000|2021-08-02 06:13:20|15046.5|15044.5|15046.7|15044.7|15046.7|15044.7|15046.2|15044.2|5
1627884810000|2021-08-02 06:13:30|15046.5|15044.5|15046.7|15044.7|15046.9|15044.9|15046.2|15044.2|2
1627884820000|2021-08-02 06:13:40|15046.5|15044.5|15046.5|15044.5|15047|15045|15046.5|15044.5|2
1627884830000|2021-08-02 06:13:50|15046.4|15044.4|15045.6|15043.6|15046.4|15044.4|15045.4|15043.4|8
1627884840000|2021-08-02 06:14:00|15045.5|15043.5|15046|15044|15046|15044|15044.9|15042.9|27
1627884850000|2021-08-02 06:14:10|15045.7|15043.7|15047.2|15045.2|15047.2|15045.2|15045.7|15043.7|5
1627884860000|2021-08-02 06:14:20|15047.4|15045.4|15046.7|15044.7|15047.6|15045.6|15046.6|15044.6|5
1627884870000|2021-08-02 06:14:30|15047.1|15045.1|15046.7|15044.7|15047.7|15045.7|15046.5|15044.5|12
1627884880000|2021-08-02 06:14:40|15046.9|15044.9|15046.9|15044.9|15047.4|15045.4|15046.7|15044.7|2
1627884890000|2021-08-02 06:14:50|15047|15045|15047|15045|15047.1|15045.1|15046.7|15044.7|1
1627884900000|2021-08-02 06:15:00|15047.1|15045.1|15046|15044|15047.1|15045.1|15045.5|15043.5|14
1627884910000|2021-08-02 06:15:10|15045.7|15043.7|15046.5|15044.5|15046.5|15044.5|15045.7|15043.7|17
1627884920000|2021-08-02 06:15:20|15046.4|15044.4|15046.7|15044.7|15046.7|15044.7|15046.4|15044.4|5
1627884930000|2021-08-02 06:15:30|15046.6|15044.6|15046.7|15044.7|15046.9|15044.9|15046.6|15044.6|4
1627884940000|2021-08-02 06:15:40|15046.6|15044.6|15047.4|15045.4|15047.5|15045.5|15046.6|15044.6|13
1627884950000|2021-08-02 06:15:50|15047.2|15045.2|15046.9|15044.9|15047.2|15045.2|15046.5|15044.5|4
1627884960000|2021-08-02 06:16:00|15046.7|15044.7|15047.2|15045.2|15047.2|15045.2|15046.5|15044.5|46
1627884970000|2021-08-02 06:16:10|15047.1|15045.1|15048.2|15046.2|15048.2|15046.2|15047.1|15045.1|9
1627884980000|2021-08-02 06:16:20|15048.1|15046.1|15048.2|15046.2|15048.5|15046.5|15048|15046|5
1627884990000|2021-08-02 06:16:30|15048.4|15046.4|15049.2|15047.2|15049.5|15047.5|15048.4|15046.4|9
1627885000000|2021-08-02 06:16:40|15049.4|15047.4|15049.5|15047.5|15049.7|15047.7|15049.1|15047.1|16
1627885010000|2021-08-02 06:16:50|15049.6|15047.6|15049.1|15047.1|15049.6|15047.6|15049|15047|7
1627885020000|2021-08-02 06:17:00|15049|15047|15048.7|15046.7|15049|15047|15047.6|15045.6|26
1627885030000|2021-08-02 06:17:10|15048.9|15046.9|15049|15047|15049.2|15047.2|15048.5|15046.5|4
1627885040000|2021-08-02 06:17:20|15048.9|15046.9|15049|15047|15049.1|15047.1|15048.5|15046.5|6
1627885050000|2021-08-02 06:17:30|15049.1|15047.1|15050|15048|15050|15048|15048.6|15046.6|25
1627885060000|2021-08-02 06:17:40|15049.9|15047.9|15050.5|15048.5|15050.5|15048.5|15049.7|15047.7|12
1627885070000|2021-08-02 06:17:50|15050.4|15048.4|15050.9|15048.9|15051.2|15049.2|15050.2|15048.2|41
1627885080000|2021-08-02 06:18:00|15050.7|15048.7|15050.9|15048.9|15051|15049|15050.6|15048.6|14
1627885090000|2021-08-02 06:18:10|15051|15049|15051.4|15049.4|15051.5|15049.5|15050.5|15048.5|11
1627885100000|2021-08-02 06:18:20|15051.2|15049.2|15051.1|15049.1|15051.4|15049.4|15051|15049|18
1627885110000|2021-08-02 06:18:30|15051.2|15049.2|15051.1|15049.1|15051.4|15049.4|15051|15049|5
1627885120000|2021-08-02 06:18:40|15051|15049|15051.1|15049.1|15051.4|15049.4|15051|15049|8
1627885130000|2021-08-02 06:18:50|15051|15049|15051.7|15049.7|15051.7|15049.7|15050.7|15048.7|27
1627885140000|2021-08-02 06:19:00|15051.5|15049.5|15051.9|15049.9|15052|15050|15051|15049|21
1627885150000|2021-08-02 06:19:10|15052|15050|15052|15050|15052|15050|15051.1|15049.1|26
1627885160000|2021-08-02 06:19:20|15051.9|15049.9|15051.7|15049.7|15052|15050|15051.6|15049.6|1
1627885170000|2021-08-02 06:19:30|15051.2|15049.2|15051.2|15049.2|15051.4|15049.4|15051|15049|10
1627885180000|2021-08-02 06:19:40|15051.1|15049.1|15051.9|15049.9|15052|15050|15051.1|15049.1|5
1627885190000|2021-08-02 06:19:50|15052|15050|15051.2|15049.2|15052|15050|15051.1|15049.1|4
1627885200000|2021-08-02 06:20:00|15051.4|15049.4|15051.2|15049.2|15051.5|15049.5|15051|15049|35
1627885210000|2021-08-02 06:20:10|15051.1|15049.1|15051.2|15049.2|15051.4|15049.4|15051|15049|35
1627885220000|2021-08-02 06:20:20|15051.1|15049.1|15052|15050|15052|15050|15051|15049|24
1627885230000|2021-08-02 06:20:30|15052.1|15050.1|15052.2|15050.2|15052.2|15050.2|15052|15050|4
1627885240000|2021-08-02 06:20:40|15052|15050|15052.5|15050.5|15052.7|15050.7|15051.7|15049.7|18
1627885250000|2021-08-02 06:20:50|15052.6|15050.6|15054|15052|15054.1|15052.1|15052.6|15050.6|29
1627885260000|2021-08-02 06:21:00|15054.1|15052.1|15053.5|15051.5|15054.1|15052.1|15053.5|15051.5|4
1627885270000|2021-08-02 06:21:10|15053.4|15051.4|15053.2|15051.2|15053.5|15051.5|15052.9|15050.9|9
1627885280000|2021-08-02 06:21:20|15053.7|15051.7|15054|15052|15054|15052|15053.2|15051.2|13
1627885290000|2021-08-02 06:21:30|15053.9|15051.9|15054.7|15052.7|15054.7|15052.7|15053.6|15051.6|16
1627885300000|2021-08-02 06:21:40|15055.2|15053.2|15054.6|15052.6|15056|15054|15054.6|15052.6|55
1627885310000|2021-08-02 06:21:50|15054.5|15052.5|15054.2|15052.2|15055.4|15053.4|15054.2|15052.2|17
1627885320000|2021-08-02 06:22:00|15054.1|15052.1|15054.2|15052.2|15054.4|15052.4|15054.1|15052.1|7
1627885330000|2021-08-02 06:22:10|15054.6|15052.6|15054.1|15052.1|15054.7|15052.7|15054.1|15052.1|13
1627885340000|2021-08-02 06:22:20|15054.4|15052.4|15054.1|15052.1|15054.5|15052.5|15053.9|15051.9|6
1627885350000|2021-08-02 06:22:30|15054.2|15052.2|15053.7|15051.7|15054.2|15052.2|15053.7|15051.7|13
1627885360000|2021-08-02 06:22:40|15054|15052|15053.2|15051.2|15054|15052|15052.7|15050.7|16
1627885370000|2021-08-02 06:22:50|15053.4|15051.4|15053.4|15051.4|15053.4|15051.4|15052.9|15050.9|7
1627885380000|2021-08-02 06:23:00|15053.2|15051.2|15052.2|15050.2|15053.2|15051.2|15052|15050|17
1627885390000|2021-08-02 06:23:10|15052.4|15050.4|15052.5|15050.5|15052.5|15050.5|15051.9|15049.9|10
1627885400000|2021-08-02 06:23:20|15052.4|15050.4|15052.5|15050.5|15052.6|15050.6|15052.2|15050.2|3
1627885410000|2021-08-02 06:23:30|15052.4|15050.4|15052.9|15050.9|15053.2|15051.2|15051.9|15049.9|39
1627885420000|2021-08-02 06:23:40|15053|15051|15052.7|15050.7|15053.2|15051.2|15052.6|15050.6|2
1627885430000|2021-08-02 06:23:50|15052.6|15050.6|15052.5|15050.5|15052.6|15050.6|15052.2|15050.2|1
1627885440000|2021-08-02 06:24:00|15052.6|15050.6|15052.4|15050.4|15052.7|15050.7|15051.7|15049.7|5
1627885450000|2021-08-02 06:24:10|15052.2|15050.2|15052|15050|15052.4|15050.4|15051.5|15049.5|12
1627885460000|2021-08-02 06:24:20|15051.7|15049.7|15051.7|15049.7|15052|15050|15051.6|15049.6|9
1627885470000|2021-08-02 06:24:30|15051.9|15049.9|15051.2|15049.2|15052|15050|15051.2|15049.2|7
1627885480000|2021-08-02 06:24:40|15051.1|15049.1|15051.5|15049.5|15051.5|15049.5|15051|15049|4
1627885490000|2021-08-02 06:24:50|15051.4|15049.4|15051.2|15049.2|15051.5|15049.5|15051.2|15049.2|0
1627885500000|2021-08-02 06:25:00|15051.4|15049.4|15050.5|15048.5|15051.5|15049.5|15050.5|15048.5|19
1627885510000|2021-08-02 06:25:10|15050.4|15048.4|15050.1|15048.1|15050.6|15048.6|15050.1|15048.1|21
1627885520000|2021-08-02 06:25:20|15050.4|15048.4|15050|15048|15050.4|15048.4|15049.9|15047.9|2
1627885530000|2021-08-02 06:25:30|15049.7|15047.7|15049|15047|15049.7|15047.7|15048.7|15046.7|44
1627885540000|2021-08-02 06:25:40|15048.9|15046.9|15048|15046|15049|15047|15047.9|15045.9|22
1627885550000|2021-08-02 06:25:50|15048.1|15046.1|15048.2|15046.2|15048.5|15046.5|15048|15046|3
1627885560000|2021-08-02 06:26:00|15048.1|15046.1|15048|15046|15048.2|15046.2|15047.7|15045.7|10
1627885570000|2021-08-02 06:26:10|15047.9|15045.9|15048.6|15046.6|15048.9|15046.9|15047.7|15045.7|12
1627885580000|2021-08-02 06:26:20|15048.5|15046.5|15048.7|15046.7|15048.7|15046.7|15048.4|15046.4|2
1627885590000|2021-08-02 06:26:30|15048.5|15046.5|15049.1|15047.1|15049.2|15047.2|15048.2|15046.2|11
1627885600000|2021-08-02 06:26:40|15049.2|15047.2|15049.5|15047.5|15049.5|15047.5|15048.6|15046.6|3
1627885610000|2021-08-02 06:26:50|15049.6|15047.6|15049|15047|15049.9|15047.9|15049|15047|14
1627885620000|2021-08-02 06:27:00|15049.1|15047.1|15047.7|15045.7|15049.4|15047.4|15047.1|15045.1|24
1627885630000|2021-08-02 06:27:10|15047.6|15045.6|15047.9|15045.9|15047.9|15045.9|15047.5|15045.5|13
1627885640000|2021-08-02 06:27:20|15047.7|15045.7|15048.7|15046.7|15048.7|15046.7|15047.7|15045.7|16
1627885650000|2021-08-02 06:27:30|15049.2|15047.2|15049.7|15047.7|15050|15048|15048.9|15046.9|4
1627885660000|2021-08-02 06:27:40|15049.9|15047.9|15049.1|15047.1|15050|15048|15049.1|15047.1|7
1627885670000|2021-08-02 06:27:50|15049|15047|15049.5|15047.5|15049.6|15047.6|15048.9|15046.9|1
1627885680000|2021-08-02 06:28:00|15049.6|15047.6|15049|15047|15050|15048|15048.7|15046.7|5
1627885690000|2021-08-02 06:28:10|15049.1|15047.1|15049.4|15047.4|15049.4|15047.4|15048.9|15046.9|2
1627885700000|2021-08-02 06:28:20|15049.2|15047.2|15049.4|15047.4|15049.7|15047.7|15049.2|15047.2|3
1627885710000|2021-08-02 06:28:30|15049.5|15047.5|15049.1|15047.1|15049.7|15047.7|15049.1|15047.1|0
1627885720000|2021-08-02 06:28:40|15049|15047|15049.2|15047.2|15049.4|15047.4|15048.9|15046.9|0
1627885730000|2021-08-02 06:28:50|15049.4|15047.4|15049.2|15047.2|15049.5|15047.5|15049.2|15047.2|1
1627885740000|2021-08-02 06:29:00|15049.4|15047.4|15048.9|15046.9|15049.4|15047.4|15048.4|15046.4|9
1627885750000|2021-08-02 06:29:10|15048.7|15046.7|15049.1|15047.1|15049.2|15047.2|15048.7|15046.7|4
1627885760000|2021-08-02 06:29:20|15049.2|15047.2|15048.7|15046.7|15049.7|15047.7|15048.7|15046.7|7
1627885770000|2021-08-02 06:29:30|15048.9|15046.9|15048.7|15046.7|15049|15047|15048.4|15046.4|4
1627885780000|2021-08-02 06:29:40|15049.1|15047.1|15048.6|15046.6|15049.2|15047.2|15048.5|15046.5|4
1627885790000|2021-08-02 06:29:50|15048.7|15046.7|15048.6|15046.6|15049|15047|15048.4|15046.4|8
1627885800000|2021-08-02 06:30:00|15048.7|15046.7|15049.1|15047.1|15049.1|15047.1|15048.1|15046.1|8
1627885810000|2021-08-02 06:30:10|15049.4|15047.4|15048.7|15046.7|15049.4|15047.4|15048.4|15046.4|5
1627885820000|2021-08-02 06:30:20|15048.6|15046.6|15049.2|15047.2|15049.5|15047.5|15048.6|15046.6|10
1627885830000|2021-08-02 06:30:30|15049.1|15047.1|15049.1|15047.1|15049.2|15047.2|15048.5|15046.5|5
1627885840000|2021-08-02 06:30:40|15049.2|15047.2|15049.9|15047.9|15050|15048|15049|15047|9
1627885850000|2021-08-02 06:30:50|15050|15048|15050.5|15048.5|15051|15049|15050|15048|24
1627885860000|2021-08-02 06:31:00|15050.6|15048.6|15050.4|15048.4|15051.1|15049.1|15050.2|15048.2|3
1627885870000|2021-08-02 06:31:10|15050.2|15048.2|15051.1|15049.1|15051.2|15049.2|15050.2|15048.2|4
1627885880000|2021-08-02 06:31:20|15051|15049|15051|15049|15051.4|15049.4|15051|15049|7
1627885890000|2021-08-02 06:31:30|15051.1|15049.1|15052.5|15050.5|15052.7|15050.7|15051.1|15049.1|24
1627885900000|2021-08-02 06:31:40|15052.6|15050.6|15052.5|15050.5|15053.1|15051.1|15052.5|15050.5|8
1627885910000|2021-08-02 06:31:50|15052.4|15050.4|15052.5|15050.5|15052.7|15050.7|15052.2|15050.2|4
1627885920000|2021-08-02 06:32:00|15052.4|15050.4|15051.7|15049.7|15052.5|15050.5|15051.7|15049.7|8
1627885930000|2021-08-02 06:32:10|15051.6|15049.6|15051.6|15049.6|15052.1|15050.1|15051.1|15049.1|5
1627885940000|2021-08-02 06:32:20|15051.5|15049.5|15051.6|15049.6|15052|15050|15051.4|15049.4|1
1627885950000|2021-08-02 06:32:30|15051.7|15049.7|15051.4|15049.4|15051.7|15049.7|15051.2|15049.2|1
1627885960000|2021-08-02 06:32:40|15051.5|15049.5|15051.2|15049.2|15051.5|15049.5|15051.2|15049.2|2
1627885970000|2021-08-02 06:32:50|15051.4|15049.4|15051.5|15049.5|15051.5|15049.5|15050.9|15048.9|4
1627885980000|2021-08-02 06:33:00|15051.4|15049.4|15051.5|15049.5|15051.7|15049.7|15051.2|15049.2|4
1627885990000|2021-08-02 06:33:10|15051.4|15049.4|15051.5|15049.5|15051.6|15049.6|15051.1|15049.1|1
1627886000000|2021-08-02 06:33:20|15051.4|15049.4|15051.2|15049.2|15051.4|15049.4|15051|15049|1
1627886010000|2021-08-02 06:33:30|15051.1|15049.1|15051.9|15049.9|15052|15050|15051.1|15049.1|3
1627886020000|2021-08-02 06:33:40|15051.7|15049.7|15053.2|15051.2|15053.4|15051.4|15051.7|15049.7|12
1627886030000|2021-08-02 06:33:50|15053.1|15051.1|15052.7|15050.7|15053.1|15051.1|15052.7|15050.7|2
1627886040000|2021-08-02 06:34:00|15052.6|15050.6|15052|15050|15052.7|15050.7|15052|15050|3
1627886050000|2021-08-02 06:34:10|15052.1|15050.1|15052.7|15050.7|15053|15051|15052.1|15050.1|3
1627886060000|2021-08-02 06:34:20|15052.9|15050.9|15052.5|15050.5|15053.2|15051.2|15052.4|15050.4|4
1627886070000|2021-08-02 06:34:30|15052.6|15050.6|15052.2|15050.2|15052.7|15050.7|15052|15050|3
1627886080000|2021-08-02 06:34:40|15052.1|15050.1|15052.1|15050.1|15052.4|15050.4|15052|15050|3
1627886090000|2021-08-02 06:34:50|15052.2|15050.2|15052.1|15050.1|15052.4|15050.4|15052.1|15050.1|14
1627886100000|2021-08-02 06:35:00|15052|15050|15050.5|15048.5|15052|15050|15050.4|15048.4|8
1627886110000|2021-08-02 06:35:10|15050.6|15048.6|15050.6|15048.6|15051|15049|15050.5|15048.5|2
1627886120000|2021-08-02 06:35:20|15050.5|15048.5|15050|15048|15051.1|15049.1|15050|15048|12
1627886130000|2021-08-02 06:35:30|15049.9|15047.9|15049.5|15047.5|15049.9|15047.9|15049.5|15047.5|10
1627886140000|2021-08-02 06:35:40|15049.6|15047.6|15049.9|15047.9|15050|15048|15049.5|15047.5|11
1627886150000|2021-08-02 06:35:50|15049.7|15047.7|15049.7|15047.7|15049.7|15047.7|15049.6|15047.6|1
1627886160000|2021-08-02 06:36:00|15049.9|15047.9|15050.7|15048.7|15050.7|15048.7|15049.9|15047.9|4
1627886170000|2021-08-02 06:36:10|15050.6|15048.6|15049.5|15047.5|15050.7|15048.7|15049.5|15047.5|6
1627886180000|2021-08-02 06:36:20|15049.2|15047.2|15049|15047|15049.2|15047.2|15048.6|15046.6|9
1627886190000|2021-08-02 06:36:30|15048.9|15046.9|15048.7|15046.7|15049|15047|15048.7|15046.7|2
1627886200000|2021-08-02 06:36:40|15048.6|15046.6|15048.5|15046.5|15049.1|15047.1|15048.5|15046.5|8
1627886210000|2021-08-02 06:36:50|15048.6|15046.6|15049.1|15047.1|15049.4|15047.4|15048.6|15046.6|7
1627886220000|2021-08-02 06:37:00|15049|15047|15049.5|15047.5|15050.2|15048.2|15048.7|15046.7|6
1627886230000|2021-08-02 06:37:10|15049.6|15047.6|15050.4|15048.4|15050.7|15048.7|15049.6|15047.6|7
1627886240000|2021-08-02 06:37:20|15050.5|15048.5|15050.6|15048.6|15050.6|15048.6|15049.6|15047.6|9
1627886250000|2021-08-02 06:37:30|15050.5|15048.5|15051.4|15049.4|15051.4|15049.4|15050.5|15048.5|9
1627886260000|2021-08-02 06:37:40|15051.1|15049.1|15051|15049|15051.1|15049.1|15051|15049|1
1627886270000|2021-08-02 06:37:50|15050.7|15048.7|15050.9|15048.9|15051|15049|15050|15048|6
1627886280000|2021-08-02 06:38:00|15051|15049|15051.5|15049.5|15051.5|15049.5|15050.7|15048.7|4
1627886290000|2021-08-02 06:38:10|15051.4|15049.4|15051|15049|15051.5|15049.5|15051|15049|1
1627886300000|2021-08-02 06:38:20|15050.9|15048.9|15050.5|15048.5|15051.2|15049.2|15050.5|15048.5|3
1627886310000|2021-08-02 06:38:30|15049.7|15047.7|15049.7|15047.7|15049.7|15047.7|15049.6|15047.6|2
1627886320000|2021-08-02 06:38:40|15049.6|15047.6|15049.2|15047.2|15049.7|15047.7|15049.2|15047.2|11
1627886330000|2021-08-02 06:38:50|15049.1|15047.1|15049.9|15047.9|15049.9|15047.9|15048.9|15046.9|3
1627886340000|2021-08-02 06:39:00|15050|15048|15050.7|15048.7|15051|15049|15049.7|15047.7|9
1627886350000|2021-08-02 06:39:10|15050.6|15048.6|15050.5|15048.5|15050.7|15048.7|15050.2|15048.2|6
1627886360000|2021-08-02 06:39:20|15050.7|15048.7|15051.2|15049.2|15051.6|15049.6|15050.7|15048.7|4
1627886370000|2021-08-02 06:39:30|15051.4|15049.4|15051.7|15049.7|15051.9|15049.9|15051.4|15049.4|10
1627886380000|2021-08-02 06:39:40|15051.6|15049.6|15051.4|15049.4|15052.1|15050.1|15051|15049|19
1627886390000|2021-08-02 06:39:50|15051.5|15049.5|15051.2|15049.2|15051.9|15049.9|15051.1|15049.1|3
1627886400000|2021-08-02 06:40:00|15051|15049|15051|15049|15051.1|15049.1|15051|15049|6
1627886410000|2021-08-02 06:40:10|15051.2|15049.2|15050.7|15048.7|15051.7|15049.7|15050.4|15048.4|12
1627886420000|2021-08-02 06:40:20|15050.9|15048.9|15051.5|15049.5|15051.7|15049.7|15050.9|15048.9|1
1627886430000|2021-08-02 06:40:30|15051.6|15049.6|15051.5|15049.5|15051.9|15049.9|15051.5|15049.5|1
1627886440000|2021-08-02 06:40:40|15051.6|15049.6|15051.7|15049.7|15051.7|15049.7|15051.6|15049.6|3
1627886450000|2021-08-02 06:40:50|15051.9|15049.9|15052.5|15050.5|15053|15051|15051.9|15049.9|14
1627886460000|2021-08-02 06:41:00|15052.1|15050.1|15052.1|15050.1|15052.7|15050.7|15052|15050|4
1627886470000|2021-08-02 06:41:10|15052.2|15050.2|15051.9|15049.9|15052.4|15050.4|15051.9|15049.9|2
1627886480000|2021-08-02 06:41:20|15052|15050|15052|15050|15052.1|15050.1|15051.9|15049.9|1
1627886490000|2021-08-02 06:41:30|15052.1|15050.1|15051.5|15049.5|15052.4|15050.4|15051.5|15049.5|4
1627886500000|2021-08-02 06:41:40|15051.6|15049.6|15051|15049|15051.9|15049.9|15051|15049|0
1627886510000|2021-08-02 06:41:50|15051.1|15049.1|15050.7|15048.7|15051.2|15049.2|15050.7|15048.7|7
1627886520000|2021-08-02 06:42:00|15050.9|15048.9|15051|15049|15051|15049|15050.9|15048.9|0
1627886530000|2021-08-02 06:42:10|15051.1|15049.1|15051.5|15049.5|15051.5|15049.5|15051.1|15049.1|4
1627886540000|2021-08-02 06:42:20|15051.7|15049.7|15051.9|15049.9|15052.2|15050.2|15051.6|15049.6|6
1627886550000|2021-08-02 06:42:30|15051.6|15049.6|15051.6|15049.6|15051.9|15049.9|15051.4|15049.4|2
1627886560000|2021-08-02 06:42:40|15051.7|15049.7|15051.6|15049.6|15052|15050|15051.5|15049.5|1
1627886570000|2021-08-02 06:42:50|15051.7|15049.7|15051.2|15049.2|15051.7|15049.7|15051.2|15049.2|0
1627886580000|2021-08-02 06:43:00|15051|15049|15051|15049|15051.5|15049.5|15050.7|15048.7|6
1627886590000|2021-08-02 06:43:10|15050.9|15048.9|15051|15049|15051.1|15049.1|15050.6|15048.6|3
1627886600000|2021-08-02 06:43:20|15050.9|15048.9|15051|15049|15051|15049|15050.9|15048.9|1
1627886610000|2021-08-02 06:43:30|15050.9|15048.9|15050.9|15048.9|15051|15049|15050.9|15048.9|0
1627886620000|2021-08-02 06:43:40|15051|15049|15051.5|15049.5|15051.9|15049.9|15051|15049|8
1627886630000|2021-08-02 06:43:50|15051.6|15049.6|15052.4|15050.4|15052.4|15050.4|15051.5|15049.5|0
1627886640000|2021-08-02 06:44:00|15052.2|15050.2|15052.6|15050.6|15052.6|15050.6|15052.2|15050.2|3
1627886650000|2021-08-02 06:44:10|15052.7|15050.7|15052.2|15050.2|15052.7|15050.7|15052.2|15050.2|5
1627886660000|2021-08-02 06:44:20|15052.4|15050.4|15053.1|15051.1|15053.1|15051.1|15052.2|15050.2|7
1627886670000|2021-08-02 06:44:30|15053|15051|15052.6|15050.6|15053.1|15051.1|15051.9|15049.9|7
1627886680000|2021-08-02 06:44:40|15052.7|15050.7|15052.4|15050.4|15052.9|15050.9|15052.2|15050.2|1
1627886690000|2021-08-02 06:44:50|15052.1|15050.1|15053.6|15051.6|15053.7|15051.7|15052.1|15050.1|12
1627886700000|2021-08-02 06:45:00|15053.5|15051.5|15052.5|15050.5|15054|15052|15052.5|15050.5|15
1627886710000|2021-08-02 06:45:10|15052.4|15050.4|15052.5|15050.5|15052.6|15050.6|15052.2|15050.2|1
1627886720000|2021-08-02 06:45:20|15052.6|15050.6|15052.5|15050.5|15053|15051|15052.5|15050.5|0
1627886730000|2021-08-02 06:45:30|15052.9|15050.9|15052.7|15050.7|15052.9|15050.9|15052.6|15050.6|2
1627886740000|2021-08-02 06:45:40|15052.9|15050.9|15052.4|15050.4|15052.9|15050.9|15052.2|15050.2|0
1627886750000|2021-08-02 06:45:50|15052.2|15050.2|15052.2|15050.2|15053|15051|15052.2|15050.2|9
1627886760000|2021-08-02 06:46:00|15052.4|15050.4|15052.4|15050.4|15052.9|15050.9|15052.2|15050.2|2
1627886770000|2021-08-02 06:46:10|15052.7|15050.7|15052.6|15050.6|15052.7|15050.7|15052.2|15050.2|0
1627886780000|2021-08-02 06:46:20|15052.5|15050.5|15053.4|15051.4|15053.4|15051.4|15052.5|15050.5|10
1627886790000|2021-08-02 06:46:30|15053.5|15051.5|15054|15052|15054|15052|15053.5|15051.5|7
1627886800000|2021-08-02 06:46:40|15053.9|15051.9|15054.2|15052.2|15054.2|15052.2|15053.6|15051.6|5
1627886810000|2021-08-02 06:46:50|15054.1|15052.1|15054.2|15052.2|15054.2|15052.2|15054.1|15052.1|3
1627886820000|2021-08-02 06:47:00|15054.1|15052.1|15053|15051|15054.1|15052.1|15053|15051|10
1627886830000|2021-08-02 06:47:10|15053.4|15051.4|15053|15051|15053.4|15051.4|15053|15051|3
1627886840000|2021-08-02 06:47:20|15053.1|15051.1|15053.1|15051.1|15053.1|15051.1|15053|15051|2
1627886850000|2021-08-02 06:47:30|15053.2|15051.2|15052.7|15050.7|15053.2|15051.2|15052.7|15050.7|2
1627886860000|2021-08-02 06:47:40|15052.9|15050.9|15053.1|15051.1|15053.2|15051.2|15052.9|15050.9|1
1627886870000|2021-08-02 06:47:50|15053|15051|15053.1|15051.1|15053.2|15051.2|15052.6|15050.6|2
1627886880000|2021-08-02 06:48:00|15053|15051|15054.1|15052.1|15054.1|15052.1|15053|15051|9
1627886890000|2021-08-02 06:48:10|15054|15052|15053.4|15051.4|15054.2|15052.2|15053.4|15051.4|4
1627886900000|2021-08-02 06:48:20|15053.6|15051.6|15053.5|15051.5|15053.9|15051.9|15053.5|15051.5|1
1627886910000|2021-08-02 06:48:30|15053.4|15051.4|15054|15052|15054.4|15052.4|15053.4|15051.4|7
1627886930000|2021-08-02 06:48:50|15053.7|15051.7|15054.2|15052.2|15054.2|15052.2|15053.7|15051.7|3
1627886940000|2021-08-02 06:49:00|15054.1|15052.1|15054.9|15052.9|15055|15053|15054.1|15052.1|19
1627886950000|2021-08-02 06:49:10|15054.6|15052.6|15054.9|15052.9|15055.1|15053.1|15054.6|15052.6|17
1627886960000|2021-08-02 06:49:20|15054.7|15052.7|15055.7|15053.7|15055.9|15053.9|15054.6|15052.6|31
1627886970000|2021-08-02 06:49:30|15055.6|15053.6|15055.7|15053.7|15055.9|15053.9|15055.2|15053.2|8
1627886980000|2021-08-02 06:49:40|15055.9|15053.9|15055.5|15053.5|15056|15054|15055.5|15053.5|19
1627886990000|2021-08-02 06:49:50|15055.4|15053.4|15055.4|15053.4|15055.6|15053.6|15055|15053|8
1627887000000|2021-08-02 06:50:00|15055.5|15053.5|15055.7|15053.7|15056|15054|15055|15053|16
1627887010000|2021-08-02 06:50:10|15056.1|15054.1|15055.7|15053.7|15056.4|15054.4|15055.7|15053.7|12
1627887020000|2021-08-02 06:50:20|15055.6|15053.6|15055.2|15053.2|15055.7|15053.7|15055.2|15053.2|12
1627887030000|2021-08-02 06:50:30|15055.1|15053.1|15054.4|15052.4|15055.1|15053.1|15054|15052|17
1627887040000|2021-08-02 06:50:40|15054.2|15052.2|15054.1|15052.1|15054.5|15052.5|15054|15052|0
1627887050000|2021-08-02 06:50:50|15054.2|15052.2|15054.2|15052.2|15054.4|15052.4|15054.1|15052.1|9
1627887060000|2021-08-02 06:51:00|15054.1|15052.1|15053.5|15051.5|15054.4|15052.4|15053.5|15051.5|12
1627887070000|2021-08-02 06:51:10|15053.2|15051.2|15053.4|15051.4|15053.9|15051.9|15053.1|15051.1|7
1627887080000|2021-08-02 06:51:20|15053.2|15051.2|15052.7|15050.7|15053.2|15051.2|15052.7|15050.7|4
1627887090000|2021-08-02 06:51:30|15052.6|15050.6|15052.9|15050.9|15053.1|15051.1|15052.5|15050.5|4
1627887100000|2021-08-02 06:51:40|15053|15051|15053.1|15051.1|15053.5|15051.5|15052.7|15050.7|10
1627887110000|2021-08-02 06:51:50|15053.2|15051.2|15052.7|15050.7|15053.2|15051.2|15052.5|15050.5|3
1627887120000|2021-08-02 06:52:00|15052.5|15050.5|15052.5|15050.5|15052.7|15050.7|15052.1|15050.1|28
1627887130000|2021-08-02 06:52:10|15052.4|15050.4|15052.5|15050.5|15052.6|15050.6|15052|15050|5
1627887140000|2021-08-02 06:52:20|15052.6|15050.6|15052.4|15050.4|15052.7|15050.7|15052.2|15050.2|0
1627887150000|2021-08-02 06:52:30|15052.5|15050.5|15052.2|15050.2|15052.5|15050.5|15052.2|15050.2|0
1627887160000|2021-08-02 06:52:40|15052.4|15050.4|15052.5|15050.5|15052.5|15050.5|15052.1|15050.1|2
1627887170000|2021-08-02 06:52:50|15052.6|15050.6|15052.2|15050.2|15053|15051|15052.2|15050.2|3
1627887180000|2021-08-02 06:53:00|15052.4|15050.4|15052.4|15050.4|15052.4|15050.4|15052.2|15050.2|0
1627887190000|2021-08-02 06:53:10|15052.2|15050.2|15052.4|15050.4|15052.6|15050.6|15052.2|15050.2|5
1627887200000|2021-08-02 06:53:20|15052.2|15050.2|15052.2|15050.2|15052.2|15050.2|15052|15050|3
1627887220000|2021-08-02 06:53:40|15052.4|15050.4|15052.2|15050.2|15052.6|15050.6|15052|15050|10
1627887230000|2021-08-02 06:53:50|15052.1|15050.1|15052.1|15050.1|15052.2|15050.2|15051.5|15049.5|11
1627887240000|2021-08-02 06:54:00|15052|15050|15051.1|15049.1|15052|15050|15051.1|15049.1|8
1627887250000|2021-08-02 06:54:10|15051|15049|15051.6|15049.6|15052.1|15050.1|15050.9|15048.9|29
1627887260000|2021-08-02 06:54:20|15051.7|15049.7|15051.9|15049.9|15052|15050|15051.6|15049.6|3
1627887270000|2021-08-02 06:54:30|15052|15050|15051.5|15049.5|15052|15050|15051|15049|12
1627887280000|2021-08-02 06:54:40|15051.6|15049.6|15051.4|15049.4|15051.7|15049.7|15051.2|15049.2|5
1627887290000|2021-08-02 06:54:50|15051.5|15049.5|15051.5|15049.5|15052|15050|15051.1|15049.1|14
1627887300000|2021-08-02 06:55:00|15051.6|15049.6|15051.2|15049.2|15051.7|15049.7|15050.9|15048.9|11
1627887310000|2021-08-02 06:55:10|15051.1|15049.1|15051.2|15049.2|15051.2|15049.2|15051|15049|6
1627887320000|2021-08-02 06:55:20|15051.4|15049.4|15051.7|15049.7|15052|15050|15051.2|15049.2|32
1627887330000|2021-08-02 06:55:30|15051.9|15049.9|15052.2|15050.2|15052.5|15050.5|15051.6|15049.6|3
1627887340000|2021-08-02 06:55:40|15052|15050|15052|15050|15052.1|15050.1|15051.9|15049.9|1
1627887350000|2021-08-02 06:55:50|15052.1|15050.1|15051.7|15049.7|15052.1|15050.1|15051.6|15049.6|5
1627887360000|2021-08-02 06:56:00|15051.6|15049.6|15051|15049|15051.6|15049.6|15050.4|15048.4|15
1627887370000|2021-08-02 06:56:10|15050.9|15048.9|15050.9|15048.9|15051|15049|15050.5|15048.5|2
1627887380000|2021-08-02 06:56:20|15050.5|15048.5|15050.2|15048.2|15050.5|15048.5|15050|15048|20
1627887390000|2021-08-02 06:56:30|15050.4|15048.4|15050.5|15048.5|15051.1|15049.1|15050.4|15048.4|7
1627887400000|2021-08-02 06:56:40|15050.2|15048.2|15048.5|15046.5|15050.2|15048.2|15048.2|15046.2|27
1627887410000|2021-08-02 06:56:50|15048.4|15046.4|15048.4|15046.4|15048.9|15046.9|15048.2|15046.2|12
1627887420000|2021-08-02 06:57:00|15048.5|15046.5|15048.7|15046.7|15048.7|15046.7|15048|15046|17
1627887430000|2021-08-02 06:57:10|15048.6|15046.6|15048.4|15046.4|15048.7|15046.7|15048.2|15046.2|4
1627887440000|2021-08-02 06:57:20|15048.2|15046.2|15048.2|15046.2|15048.6|15046.6|15047.7|15045.7|16
1627887450000|2021-08-02 06:57:30|15048.4|15046.4|15049.4|15047.4|15050|15048|15048.1|15046.1|42
1627887460000|2021-08-02 06:57:40|15049.2|15047.2|15048.7|15046.7|15049.5|15047.5|15048.7|15046.7|5
1627887470000|2021-08-02 06:57:50|15048.6|15046.6|15047.5|15045.5|15048.6|15046.6|15047.5|15045.5|19
1627887480000|2021-08-02 06:58:00|15047.7|15045.7|15047.2|15045.2|15047.7|15045.7|15046.9|15044.9|37
1627887490000|2021-08-02 06:58:10|15047.4|15045.4|15047.6|15045.6|15047.7|15045.7|15047|15045|10
1627887500000|2021-08-02 06:58:20|15047.5|15045.5|15047.1|15045.1|15047.5|15045.5|15047|15045|1
1627887510000|2021-08-02 06:58:30|15047|15045|15047.6|15045.6|15047.7|15045.7|15046.7|15044.7|6
1627887520000|2021-08-02 06:58:40|15047.7|15045.7|15047.4|15045.4|15047.9|15045.9|15047|15045|5
1627887530000|2021-08-02 06:58:50|15047.2|15045.2|15046.9|15044.9|15047.6|15045.6|15046.7|15044.7|6
1627887540000|2021-08-02 06:59:00|15046.7|15044.7|15046.6|15044.6|15046.7|15044.7|15046|15044|14
1627887550000|2021-08-02 06:59:10|15046.7|15044.7|15046.9|15044.9|15046.9|15044.9|15046.6|15044.6|8
1627887560000|2021-08-02 06:59:20|15047.2|15045.2|15047.5|15045.5|15047.6|15045.6|15047.1|15045.1|8
1627887570000|2021-08-02 06:59:30|15047.4|15045.4|15047.7|15045.7|15047.7|15045.7|15047.2|15045.2|3
1627887580000|2021-08-02 06:59:40|15047.6|15045.6|15047.2|15045.2|15047.7|15045.7|15047.2|15045.2|0
1627887590000|2021-08-02 06:59:50|15047.4|15045.4|15047.9|15045.9|15047.9|15045.9|15047.2|15045.2|3
1627887600000|2021-08-02 07:00:00|15047.6|15045.6|15051.1|15049.1|15051.1|15049.1|15045.9|15043.9|148
1627887610000|2021-08-02 07:00:10|15051.2|15049.2|15048.6|15046.6|15051.6|15049.6|15047.9|15045.9|58
1627887620000|2021-08-02 07:00:20|15048.7|15046.7|15049.4|15047.4|15049.6|15047.6|15047.9|15045.9|15
1627887630000|2021-08-02 07:00:30|15049.5|15047.5|15049.7|15047.7|15050|15048|15049.2|15047.2|16
1627887640000|2021-08-02 07:00:40|15049.9|15047.9|15050.1|15048.1|15050.2|15048.2|15048.9|15046.9|8
1627887650000|2021-08-02 07:00:50|15050|15048|15052.7|15050.7|15052.7|15050.7|15050|15048|32
1627887660000|2021-08-02 07:01:00|15052.6|15050.6|15050.9|15048.9|15052.6|15050.6|15049.9|15047.9|29
1627887670000|2021-08-02 07:01:10|15050.7|15048.7|15051.5|15049.5|15051.7|15049.7|15050.7|15048.7|8
1627887680000|2021-08-02 07:01:20|15051.2|15049.2|15051.7|15049.7|15051.9|15049.9|15050|15048|19
1627887690000|2021-08-02 07:01:30|15052.1|15050.1|15052.6|15050.6|15052.9|15050.9|15052.1|15050.1|26
1627887700000|2021-08-02 07:01:40|15052.7|15050.7|15055|15053|15055.2|15053.2|15052.5|15050.5|25
1627887710000|2021-08-02 07:01:50|15054.7|15052.7|15054.6|15052.6|15055.2|15053.2|15053.9|15051.9|27
1627887720000|2021-08-02 07:02:00|15054.5|15052.5|15053.7|15051.7|15054.5|15052.5|15052.6|15050.6|14
1627887730000|2021-08-02 07:02:10|15053.6|15051.6|15053|15051|15053.6|15051.6|15052|15050|11
1627887740000|2021-08-02 07:02:20|15052.7|15050.7|15052.6|15050.6|15053.5|15051.5|15052.4|15050.4|14
1627887750000|2021-08-02 07:02:30|15052.5|15050.5|15053.7|15051.7|15053.7|15051.7|15052.5|15050.5|12
1627887760000|2021-08-02 07:02:40|15053.9|15051.9|15052.7|15050.7|15054.5|15052.5|15052.6|15050.6|23
1627887770000|2021-08-02 07:02:50|15052.9|15050.9|15053.1|15051.1|15053.4|15051.4|15052|15050|14
1627887780000|2021-08-02 07:03:00|15053.2|15051.2|15056.2|15054.2|15056.2|15054.2|15053|15051|53
1627887790000|2021-08-02 07:03:10|15056.1|15054.1|15058|15056|15059.1|15057.1|15056.1|15054.1|295
1627887800000|2021-08-02 07:03:20|15057.9|15055.9|15058.7|15056.7|15058.7|15056.7|15057.4|15055.4|22
1627887810000|2021-08-02 07:03:30|15058.6|15056.6|15059.6|15057.6|15060.6|15058.6|15058.6|15056.6|91
1627887820000|2021-08-02 07:03:40|15059.5|15057.5|15060|15058|15062.6|15060.6|15059.4|15057.4|235
1627887830000|2021-08-02 07:03:50|15060.1|15058.1|15059.2|15057.2|15060.4|15058.4|15058.7|15056.7|31
1627887840000|2021-08-02 07:04:00|15059.1|15057.1|15058.9|15056.9|15059.1|15057.1|15058.5|15056.5|21
1627887850000|2021-08-02 07:04:10|15059|15057|15059.9|15057.9|15059.9|15057.9|15058.6|15056.6|22
1627887860000|2021-08-02 07:04:20|15060|15058|15059.9|15057.9|15060.2|15058.2|15059.4|15057.4|16
1627887870000|2021-08-02 07:04:30|15060|15058|15060.2|15058.2|15060.6|15058.6|15059.2|15057.2|48
1627887880000|2021-08-02 07:04:40|15060.1|15058.1|15059.1|15057.1|15060.1|15058.1|15058.7|15056.7|10
1627887890000|2021-08-02 07:04:50|15059|15057|15059.5|15057.5|15059.5|15057.5|15058.7|15056.7|17
1627887900000|2021-08-02 07:05:00|15059.2|15057.2|15061.5|15059.5|15062.1|15060.1|15059.1|15057.1|27
1627887910000|2021-08-02 07:05:10|15061.4|15059.4|15064.6|15062.6|15064.7|15062.7|15061.4|15059.4|79
1627887920000|2021-08-02 07:05:20|15064.7|15062.7|15063.4|15061.4|15065.2|15063.2|15062.5|15060.5|71
1627887930000|2021-08-02 07:05:30|15063.2|15061.2|15062.4|15060.4|15063.2|15061.2|15062.2|15060.2|24
1627887940000|2021-08-02 07:05:40|15062.2|15060.2|15063.2|15061.2|15063.6|15061.6|15061.2|15059.2|69
1627887950000|2021-08-02 07:05:50|15063.4|15061.4|15063.5|15061.5|15064|15062|15062.9|15060.9|37
1627887960000|2021-08-02 07:06:00|15063.2|15061.2|15063.4|15061.4|15063.6|15061.6|15061.9|15059.9|25
1627887970000|2021-08-02 07:06:10|15063.2|15061.2|15063.6|15061.6|15063.7|15061.7|15062.6|15060.6|17
1627887980000|2021-08-02 07:06:20|15063.5|15061.5|15065.2|15063.2|15065.2|15063.2|15063.4|15061.4|41
1627887990000|2021-08-02 07:06:30|15065.1|15063.1|15064|15062|15066.7|15064.7|15064|15062|80
1627888000000|2021-08-02 07:06:40|15063.7|15061.7|15061.1|15059.1|15064.6|15062.6|15060.7|15058.7|68
1627888010000|2021-08-02 07:06:50|15061|15059|15062.4|15060.4|15062.4|15060.4|15061|15059|18
1627888020000|2021-08-02 07:07:00|15062.2|15060.2|15066|15064|15066|15064|15062.1|15060.1|29
1627888030000|2021-08-02 07:07:10|15065.9|15063.9|15065.6|15063.6|15066.6|15064.6|15065.5|15063.5|22
1627888040000|2021-08-02 07:07:20|15065.9|15063.9|15064.2|15062.2|15066.1|15064.1|15063.7|15061.7|28
1627888050000|2021-08-02 07:07:30|15064.1|15062.1|15064|15062|15064.4|15062.4|15063.2|15061.2|13
1627888060000|2021-08-02 07:07:40|15063.9|15061.9|15062.7|15060.7|15064|15062|15062.4|15060.4|37
1627888070000|2021-08-02 07:07:50|15062.6|15060.6|15063.7|15061.7|15064.1|15062.1|15062.5|15060.5|13
1627888080000|2021-08-02 07:08:00|15063.6|15061.6|15063.2|15061.2|15063.9|15061.9|15062.7|15060.7|15
1627888090000|2021-08-02 07:08:10|15063.1|15061.1|15063.6|15061.6|15065|15063|15063|15061|16
1627888100000|2021-08-02 07:08:20|15063.7|15061.7|15064.6|15062.6|15065.2|15063.2|15063.6|15061.6|12
1627888110000|2021-08-02 07:08:30|15064.7|15062.7|15062.9|15060.9|15064.9|15062.9|15062.2|15060.2|14
1627888120000|2021-08-02 07:08:40|15062.7|15060.7|15062.5|15060.5|15063.1|15061.1|15062.2|15060.2|14
1627888130000|2021-08-02 07:08:50|15062.6|15060.6|15064|15062|15065|15063|15062.6|15060.6|12
1627888140000|2021-08-02 07:09:00|15063.9|15061.9|15064.1|15062.1|15065.4|15063.4|15063.9|15061.9|39
1627888150000|2021-08-02 07:09:10|15063.9|15061.9|15064.5|15062.5|15064.5|15062.5|15063.6|15061.6|18
1627888160000|2021-08-02 07:09:20|15065.2|15063.2|15064.5|15062.5|15065.7|15063.7|15064.1|15062.1|36
1627888170000|2021-08-02 07:09:30|15064.6|15062.6|15062.9|15060.9|15064.7|15062.7|15062.9|15060.9|13
1627888180000|2021-08-02 07:09:40|15062.7|15060.7|15063.5|15061.5|15063.9|15061.9|15062.1|15060.1|12
1627888190000|2021-08-02 07:09:50|15063.2|15061.2|15062.6|15060.6|15063.6|15061.6|15062.1|15060.1|7
1627888200000|2021-08-02 07:10:00|15062.5|15060.5|15062.4|15060.4|15063.9|15061.9|15061.7|15059.7|29
1627888210000|2021-08-02 07:10:10|15062.5|15060.5|15063.6|15061.6|15064.1|15062.1|15062.5|15060.5|14
1627888220000|2021-08-02 07:10:20|15063.5|15061.5|15061.9|15059.9|15063.6|15061.6|15060.9|15058.9|21
1627888230000|2021-08-02 07:10:30|15061.7|15059.7|15061.9|15059.9|15062.4|15060.4|15061.5|15059.5|3
1627888240000|2021-08-02 07:10:40|15062|15060|15060.5|15058.5|15062.1|15060.1|15060.2|15058.2|25
1627888250000|2021-08-02 07:10:50|15060.4|15058.4|15059.6|15057.6|15060.7|15058.7|15059.1|15057.1|20
1627888260000|2021-08-02 07:11:00|15059.5|15057.5|15058.7|15056.7|15059.7|15057.7|15058.2|15056.2|33
1627888270000|2021-08-02 07:11:10|15058.6|15056.6|15058.1|15056.1|15058.7|15056.7|15057.7|15055.7|40
1627888280000|2021-08-02 07:11:20|15058|15056|15058.4|15056.4|15059.4|15057.4|15058|15056|22
1627888290000|2021-08-02 07:11:30|15058.2|15056.2|15058.5|15056.5|15058.5|15056.5|15057.7|15055.7|7
1627888300000|2021-08-02 07:11:40|15058.4|15056.4|15058.5|15056.5|15058.5|15056.5|15058.1|15056.1|5
1627888310000|2021-08-02 07:11:50|15058.4|15056.4|15057.4|15055.4|15058.5|15056.5|15057.1|15055.1|19
1627888320000|2021-08-02 07:12:00|15057.2|15055.2|15058.4|15056.4|15058.4|15056.4|15057|15055|12
1627888330000|2021-08-02 07:12:10|15058.2|15056.2|15057.9|15055.9|15058.4|15056.4|15057.6|15055.6|8
1627888340000|2021-08-02 07:12:20|15057.7|15055.7|15057.1|15055.1|15058|15056|15056.7|15054.7|27
1627888350000|2021-08-02 07:12:30|15057.2|15055.2|15058|15056|15058.1|15056.1|15057.2|15055.2|13
1627888360000|2021-08-02 07:12:40|15057.7|15055.7|15058.4|15056.4|15058.5|15056.5|15057.6|15055.6|3
1627888370000|2021-08-02 07:12:50|15058.2|15056.2|15057.7|15055.7|15058.2|15056.2|15057.5|15055.5|5
1627888380000|2021-08-02 07:13:00|15057.9|15055.9|15058.2|15056.2|15058.4|15056.4|15057.7|15055.7|12
1627888390000|2021-08-02 07:13:10|15058.4|15056.4|15058.7|15056.7|15059|15057|15058.1|15056.1|8
1627888400000|2021-08-02 07:13:20|15058.9|15056.9|15058.2|15056.2|15059|15057|15057.9|15055.9|10
1627888410000|2021-08-02 07:13:30|15058.1|15056.1|15058.4|15056.4|15058.5|15056.5|15057.4|15055.4|3
1627888420000|2021-08-02 07:13:40|15058.2|15056.2|15057.7|15055.7|15058.4|15056.4|15057.7|15055.7|14
1627888430000|2021-08-02 07:13:50|15057.6|15055.6|15058.2|15056.2|15058.5|15056.5|15057.5|15055.5|4
1627888440000|2021-08-02 07:14:00|15058.1|15056.1|15058.9|15056.9|15059|15057|15058|15056|18
1627888450000|2021-08-02 07:14:10|15058.7|15056.7|15057.2|15055.2|15058.9|15056.9|15057.1|15055.1|29
1627888460000|2021-08-02 07:14:20|15057.1|15055.1|15057.2|15055.2|15057.6|15055.6|15056.9|15054.9|12
1627888470000|2021-08-02 07:14:30|15057.4|15055.4|15056.5|15054.5|15057.4|15055.4|15056.5|15054.5|14
1627888480000|2021-08-02 07:14:40|15056|15054|15057.2|15055.2|15057.2|15055.2|15055.6|15053.6|28
1627888490000|2021-08-02 07:14:50|15057.4|15055.4|15058.1|15056.1|15058.5|15056.5|15057.4|15055.4|15
1627888500000|2021-08-02 07:15:00|15058|15056|15058.4|15056.4|15059.2|15057.2|15058|15056|26
1627888510000|2021-08-02 07:15:10|15058.2|15056.2|15057.7|15055.7|15059.4|15057.4|15057.4|15055.4|73
1627888520000|2021-08-02 07:15:20|15058|15056|15056.2|15054.2|15058|15056|15055.6|15053.6|20
1627888530000|2021-08-02 07:15:30|15056|15054|15056|15054|15056.4|15054.4|15055.7|15053.7|22
1627888540000|2021-08-02 07:15:40|15056.1|15054.1|15055.6|15053.6|15056.1|15054.1|15054.7|15052.7|31
1627888550000|2021-08-02 07:15:50|15055.7|15053.7|15055.7|15053.7|15056.6|15054.6|15055.6|15053.6|14
1627888560000|2021-08-02 07:16:00|15055.9|15053.9|15056.2|15054.2|15057|15055|15055.7|15053.7|14
1627888570000|2021-08-02 07:16:10|15056.4|15054.4|15055.7|15053.7|15056.5|15054.5|15055.6|15053.6|3
1627888580000|2021-08-02 07:16:20|15055.9|15053.9|15054.5|15052.5|15056|15054|15054.5|15052.5|23
1627888590000|2021-08-02 07:16:30|15054.4|15052.4|15055|15053|15055.5|15053.5|15054.4|15052.4|14
1627888600000|2021-08-02 07:16:40|15054.9|15052.9|15054.9|15052.9|15055.4|15053.4|15054.9|15052.9|12
1627888610000|2021-08-02 07:16:50|15055|15053|15055.2|15053.2|15055.2|15053.2|15054.7|15052.7|6
1627888620000|2021-08-02 07:17:00|15055.1|15053.1|15055.2|15053.2|15056|15054|15055|15053|20
1627888630000|2021-08-02 07:17:10|15055.4|15053.4|15054.2|15052.2|15055.4|15053.4|15054.2|15052.2|8
1627888640000|2021-08-02 07:17:20|15054.4|15052.4|15053.1|15051.1|15054.4|15052.4|15053|15051|25
1627888650000|2021-08-02 07:17:30|15053|15051|15053.2|15051.2|15053.2|15051.2|15052.6|15050.6|27
1627888660000|2021-08-02 07:17:40|15053.1|15051.1|15052.5|15050.5|15053.1|15051.1|15051.5|15049.5|30
1627888670000|2021-08-02 07:17:50|15052.6|15050.6|15052.6|15050.6|15053.2|15051.2|15052.2|15050.2|22
1627888680000|2021-08-02 07:18:00|15052.5|15050.5|15052.9|15050.9|15052.9|15050.9|15051.9|15049.9|5
1627888690000|2021-08-02 07:18:10|15052.6|15050.6|15054|15052|15054|15052|15052.5|15050.5|8
1627888700000|2021-08-02 07:18:20|15054.1|15052.1|15055.5|15053.5|15055.5|15053.5|15054|15052|42
1627888710000|2021-08-02 07:18:30|15055.4|15053.4|15055|15053|15056|15054|15054.7|15052.7|24
1627888720000|2021-08-02 07:18:40|15054.9|15052.9|15053.5|15051.5|15055|15053|15053.5|15051.5|11
1627888730000|2021-08-02 07:18:50|15053.7|15051.7|15053.4|15051.4|15053.9|15051.9|15053|15051|24
1627888740000|2021-08-02 07:19:00|15053.5|15051.5|15053|15051|15053.5|15051.5|15052.6|15050.6|26
1627888750000|2021-08-02 07:19:10|15052.9|15050.9|15052.2|15050.2|15053|15051|15052.2|15050.2|7
1627888760000|2021-08-02 07:19:20|15052.1|15050.1|15052.5|15050.5|15052.5|15050.5|15051.5|15049.5|12
1627888770000|2021-08-02 07:19:30|15052.6|15050.6|15052.9|15050.9|15053.2|15051.2|15052.5|15050.5|3
1627888780000|2021-08-02 07:19:40|15053.1|15051.1|15054.1|15052.1|15054.2|15052.2|15052.2|15050.2|10
1627888790000|2021-08-02 07:19:50|15054.2|15052.2|15054|15052|15054.2|15052.2|15053.5|15051.5|12
1627888800000|2021-08-02 07:20:00|15054.1|15052.1|15054|15052|15054.7|15052.7|15053.6|15051.6|32
1627888810000|2021-08-02 07:20:10|15053.9|15051.9|15053.7|15051.7|15055.5|15053.5|15053.6|15051.6|25
1627888820000|2021-08-02 07:20:20|15053.9|15051.9|15055|15053|15055.1|15053.1|15052.2|15050.2|44
1627888830000|2021-08-02 07:20:30|15055.1|15053.1|15053.2|15051.2|15055.2|15053.2|15053.2|15051.2|16
1627888840000|2021-08-02 07:20:40|15053.1|15051.1|15053|15051|15053.1|15051.1|15052.5|15050.5|22
1627888850000|2021-08-02 07:20:50|15052.9|15050.9|15053.1|15051.1|15053.2|15051.2|15052.5|15050.5|8
1627888860000|2021-08-02 07:21:00|15053|15051|15051.7|15049.7|15053.2|15051.2|15051.6|15049.6|13
1627888870000|2021-08-02 07:21:10|15051.9|15049.9|15051.4|15049.4|15052|15050|15050.9|15048.9|23
1627888880000|2021-08-02 07:21:20|15051.2|15049.2|15051|15049|15051.4|15049.4|15050.5|15048.5|6
1627888890000|2021-08-02 07:21:30|15050.9|15048.9|15051.9|15049.9|15052|15050|15050.9|15048.9|3
1627888900000|2021-08-02 07:21:40|15051.7|15049.7|15052.7|15050.7|15053|15051|15051.7|15049.7|10
1627888910000|2021-08-02 07:21:50|15052.9|15050.9|15053.9|15051.9|15054.1|15052.1|15052.7|15050.7|21
1627888920000|2021-08-02 07:22:00|15054|15052|15055.2|15053.2|15055.5|15053.5|15053.4|15051.4|30
1627888930000|2021-08-02 07:22:10|15055.1|15053.1|15055.7|15053.7|15055.7|15053.7|15054.4|15052.4|36
1627888940000|2021-08-02 07:22:20|15055.6|15053.6|15056.5|15054.5|15056.6|15054.6|15055.5|15053.5|19
1627888950000|2021-08-02 07:22:30|15056.2|15054.2|15055.5|15053.5|15056.2|15054.2|15055.2|15053.2|17
1627888960000|2021-08-02 07:22:40|15055.7|15053.7|15055.5|15053.5|15056.6|15054.6|15055.4|15053.4|17
1627888970000|2021-08-02 07:22:50|15055.4|15053.4|15057.4|15055.4|15057.6|15055.6|15055.4|15053.4|26
1627888980000|2021-08-02 07:23:00|15057.2|15055.2|15056.5|15054.5|15057.5|15055.5|15056.4|15054.4|14
1627888990000|2021-08-02 07:23:10|15056.6|15054.6|15057.5|15055.5|15058.4|15056.4|15056.2|15054.2|54
1627889000000|2021-08-02 07:23:20|15057.4|15055.4|15057.7|15055.7|15057.7|15055.7|15057|15055|12
1627889010000|2021-08-02 07:23:30|15057.9|15055.9|15056.9|15054.9|15057.9|15055.9|15056.9|15054.9|14
1627889020000|2021-08-02 07:23:40|15057|15055|15053.9|15051.9|15057|15055|15053.7|15051.7|41
1627889030000|2021-08-02 07:23:50|15053.7|15051.7|15053.4|15051.4|15054.4|15052.4|15053.1|15051.1|31
1627889040000|2021-08-02 07:24:00|15053.5|15051.5|15053.2|15051.2|15053.7|15051.7|15053|15051|5
1627889050000|2021-08-02 07:24:10|15053.1|15051.1|15052.9|15050.9|15053.2|15051.2|15052.5|15050.5|9
1627889060000|2021-08-02 07:24:20|15052.7|15050.7|15053.4|15051.4|15054|15052|15052.5|15050.5|15
1627889070000|2021-08-02 07:24:30|15053.2|15051.2|15052.5|15050.5|15053.2|15051.2|15052.2|15050.2|7
1627889080000|2021-08-02 07:24:40|15052.6|15050.6|15051.2|15049.2|15052.9|15050.9|15051.2|15049.2|20
1627889090000|2021-08-02 07:24:50|15051.4|15049.4|15051|15049|15051.9|15049.9|15050.9|15048.9|12
1627889100000|2021-08-02 07:25:00|15050.9|15048.9|15052|15050|15052|15050|15050.4|15048.4|20
1627889110000|2021-08-02 07:25:10|15052.5|15050.5|15052.2|15050.2|15052.6|15050.6|15051.9|15049.9|9
1627889120000|2021-08-02 07:25:20|15052.4|15050.4|15052.2|15050.2|15052.7|15050.7|15052.1|15050.1|13
1627889130000|2021-08-02 07:25:30|15052.4|15050.4|15050.6|15048.6|15052.5|15050.5|15050.5|15048.5|15
1627889140000|2021-08-02 07:25:40|15050.5|15048.5|15050|15048|15050.9|15048.9|15049.7|15047.7|35
1627889150000|2021-08-02 07:25:50|15050.2|15048.2|15051.2|15049.2|15052.4|15050.4|15050.1|15048.1|24
1627889160000|2021-08-02 07:26:00|15051.1|15049.1|15049.9|15047.9|15051.1|15049.1|15049.4|15047.4|29
1627889170000|2021-08-02 07:26:10|15050|15048|15050.7|15048.7|15050.7|15048.7|15050|15048|6
1627889180000|2021-08-02 07:26:20|15050.9|15048.9|15050|15048|15051.6|15049.6|15049.9|15047.9|41
1627889190000|2021-08-02 07:26:30|15049.9|15047.9|15050.1|15048.1|15050.2|15048.2|15049.7|15047.7|16
1627889200000|2021-08-02 07:26:40|15050.2|15048.2|15049.5|15047.5|15050.2|15048.2|15049.2|15047.2|12
1627889210000|2021-08-02 07:26:50|15049.4|15047.4|15051.9|15049.9|15051.9|15049.9|15049.2|15047.2|33
1627889220000|2021-08-02 07:27:00|15051.7|15049.7|15050.6|15048.6|15052.1|15050.1|15050.5|15048.5|32
1627889230000|2021-08-02 07:27:10|15050.7|15048.7|15051|15049|15051.5|15049.5|15050.7|15048.7|19
1627889240000|2021-08-02 07:27:20|15050.7|15048.7|15051.5|15049.5|15051.5|15049.5|15050|15048|13
1627889250000|2021-08-02 07:27:30|15051.2|15049.2|15052.6|15050.6|15053.5|15051.5|15051.2|15049.2|22
1627889260000|2021-08-02 07:27:40|15052.7|15050.7|15052.4|15050.4|15052.7|15050.7|15051.7|15049.7|20
1627889270000|2021-08-02 07:27:50|15052.2|15050.2|15052.4|15050.4|15052.6|15050.6|15052.1|15050.1|10
1627889280000|2021-08-02 07:28:00|15052.2|15050.2|15052.7|15050.7|15053.1|15051.1|15052|15050|6
1627889290000|2021-08-02 07:28:10|15052.5|15050.5|15051.5|15049.5|15052.5|15050.5|15051.1|15049.1|13
1627889300000|2021-08-02 07:28:20|15051.4|15049.4|15051.2|15049.2|15051.5|15049.5|15051|15049|2
1627889310000|2021-08-02 07:28:30|15051.1|15049.1|15051.2|15049.2|15051.5|15049.5|15051|15049|3
1627889320000|2021-08-02 07:28:40|15051.4|15049.4|15051|15049|15051.9|15049.9|15051|15049|3
1627889330000|2021-08-02 07:28:50|15051.1|15049.1|15052.7|15050.7|15052.7|15050.7|15051.1|15049.1|5
1627889340000|2021-08-02 07:29:00|15052.4|15050.4|15050.7|15048.7|15052.5|15050.5|15050.6|15048.6|9
1627889350000|2021-08-02 07:29:10|15050.6|15048.6|15050.6|15048.6|15051.1|15049.1|15050.5|15048.5|6
1627889360000|2021-08-02 07:29:20|15050.5|15048.5|15050.9|15048.9|15050.9|15048.9|15050|15048|7
1627889370000|2021-08-02 07:29:30|15051|15049|15051.5|15049.5|15051.7|15049.7|15050.9|15048.9|13
1627889380000|2021-08-02 07:29:40|15051.6|15049.6|15052.2|15050.2|15052.5|15050.5|15051.4|15049.4|3
1627889390000|2021-08-02 07:29:50|15052.1|15050.1|15053.1|15051.1|15053.7|15051.7|15051.9|15049.9|23
1627889400000|2021-08-02 07:30:00|15053.4|15051.4|15054.9|15052.9|15055|15053|15053.1|15051.1|35
1627889410000|2021-08-02 07:30:10|15055|15053|15054.1|15052.1|15055|15053|15053.1|15051.1|20
1627889420000|2021-08-02 07:30:20|15054|15052|15053.4|15051.4|15054.1|15052.1|15052.9|15050.9|16
1627889430000|2021-08-02 07:30:30|15053.2|15051.2|15051.5|15049.5|15053.4|15051.4|15051.5|15049.5|16
1627889440000|2021-08-02 07:30:40|15051.4|15049.4|15051|15049|15051.7|15049.7|15050.9|15048.9|17
1627889450000|2021-08-02 07:30:50|15051.1|15049.1|15051.5|15049.5|15052|15050|15051|15049|2
1627889460000|2021-08-02 07:31:00|15051.6|15049.6|15051.1|15049.1|15052.4|15050.4|15051|15049|7
1627889470000|2021-08-02 07:31:10|15051|15049|15052.1|15050.1|15052.5|15050.5|15051|15049|4
1627889480000|2021-08-02 07:31:20|15052.2|15050.2|15051.7|15049.7|15052.2|15050.2|15051.1|15049.1|5
1627889490000|2021-08-02 07:31:30|15051.9|15049.9|15051.5|15049.5|15051.9|15049.9|15051|15049|3
1627889500000|2021-08-02 07:31:40|15051.6|15049.6|15052.4|15050.4|15052.4|15050.4|15051.5|15049.5|3
1627889510000|2021-08-02 07:31:50|15052.2|15050.2|15052|15050|15052.4|15050.4|15051.4|15049.4|12
1627889520000|2021-08-02 07:32:00|15051.9|15049.9|15053.7|15051.7|15053.7|15051.7|15051.9|15049.9|7
1627889530000|2021-08-02 07:32:10|15053.5|15051.5|15053.4|15051.4|15053.7|15051.7|15052.6|15050.6|8
1627889540000|2021-08-02 07:32:20|15053.2|15051.2|15053.7|15051.7|15054.1|15052.1|15053.1|15051.1|5
1627889550000|2021-08-02 07:32:30|15053.5|15051.5|15053.7|15051.7|15054.4|15052.4|15053.5|15051.5|10
1627889560000|2021-08-02 07:32:40|15053.9|15051.9|15053.6|15051.6|15054|15052|15053.2|15051.2|4
1627889570000|2021-08-02 07:32:50|15053.5|15051.5|15053.7|15051.7|15053.9|15051.9|15053.1|15051.1|5
1627889580000|2021-08-02 07:33:00|15053.5|15051.5|15052.4|15050.4|15053.6|15051.6|15052.4|15050.4|6
1627889590000|2021-08-02 07:33:10|15052.5|15050.5|15052.9|15050.9|15053.2|15051.2|15052.5|15050.5|4
1627889600000|2021-08-02 07:33:20|15052.7|15050.7|15052.6|15050.6|15052.7|15050.7|15051.6|15049.6|3
1627889610000|2021-08-02 07:33:30|15052.5|15050.5|15052.5|15050.5|15053.2|15051.2|15052.5|15050.5|10
1627889620000|2021-08-02 07:33:40|15052.6|15050.6|15052.4|15050.4|15052.6|15050.6|15052|15050|1
1627889630000|2021-08-02 07:33:50|15052.2|15050.2|15053.1|15051.1|15053.4|15051.4|15052|15050|4
1627889640000|2021-08-02 07:34:00|15053.4|15051.4|15052.2|15050.2|15053.4|15051.4|15052.2|15050.2|6
1627889650000|2021-08-02 07:34:10|15052.1|15050.1|15052.2|15050.2|15052.2|15050.2|15052|15050|3
1627889660000|2021-08-02 07:34:20|15052.1|15050.1|15053.7|15051.7|15053.9|15051.9|15052.1|15050.1|5
1627889670000|2021-08-02 07:34:30|15053.5|15051.5|15053.5|15051.5|15053.7|15051.7|15053.2|15051.2|2
1627889680000|2021-08-02 07:34:40|15053.6|15051.6|15053.1|15051.1|15054.2|15052.2|15053.1|15051.1|3
1627889690000|2021-08-02 07:34:50|15053.2|15051.2|15054|15052|15054.2|15052.2|15052.4|15050.4|6
1627889700000|2021-08-02 07:35:00|15053.9|15051.9|15054.5|15052.5|15054.5|15052.5|15053|15051|5
1627889710000|2021-08-02 07:35:10|15054.7|15052.7|15055.4|15053.4|15055.4|15053.4|15054.6|15052.6|13
1627889720000|2021-08-02 07:35:20|15055.5|15053.5|15055.6|15053.6|15056|15054|15055.1|15053.1|12
1627889730000|2021-08-02 07:35:30|15055.5|15053.5|15056.5|15054.5|15056.5|15054.5|15055.5|15053.5|12
1627889740000|2021-08-02 07:35:40|15056.2|15054.2|15056.4|15054.4|15056.5|15054.5|15056.2|15054.2|1
1627889750000|2021-08-02 07:35:50|15056.5|15054.5|15056.2|15054.2|15056.5|15054.5|15056.2|15054.2|4
1627889760000|2021-08-02 07:36:00|15055.5|15053.5|15055.7|15053.7|15056|15054|15055.4|15053.4|11
1627889770000|2021-08-02 07:36:10|15055.6|15053.6|15055.5|15053.5|15055.6|15053.6|15054.9|15052.9|6
1627889780000|2021-08-02 07:36:20|15055.4|15053.4|15055.7|15053.7|15055.7|15053.7|15055.1|15053.1|3
1627889790000|2021-08-02 07:36:30|15055.9|15053.9|15055.5|15053.5|15056.1|15054.1|15055.5|15053.5|4
1627889800000|2021-08-02 07:36:40|15055.6|15053.6|15055.5|15053.5|15055.7|15053.7|15055.4|15053.4|0
1627889810000|2021-08-02 07:36:50|15055.6|15053.6|15056.5|15054.5|15056.5|15054.5|15055.6|15053.6|1
1627889820000|2021-08-02 07:37:00|15056.4|15054.4|15056.2|15054.2|15056.4|15054.4|15055.6|15053.6|32
1627889830000|2021-08-02 07:37:10|15056.4|15054.4|15056.5|15054.5|15056.5|15054.5|15055.7|15053.7|5
1627889840000|2021-08-02 07:37:20|15056.4|15054.4|15054.2|15052.2|15056.5|15054.5|15054.2|15052.2|9
1627889850000|2021-08-02 07:37:30|15054.4|15052.4|15054.4|15052.4|15054.7|15052.7|15054|15052|14
1627889860000|2021-08-02 07:37:40|15054.2|15052.2|15054.4|15052.4|15054.5|15052.5|15054|15052|2
1627889870000|2021-08-02 07:37:50|15054.1|15052.1|15054|15052|15054.1|15052.1|15054|15052|13
1627889880000|2021-08-02 07:38:00|15053.6|15051.6|15052|15050|15053.6|15051.6|15052|15050|19
1627889890000|2021-08-02 07:38:10|15052.1|15050.1|15053|15051|15053|15051|15052.1|15050.1|7
1627889900000|2021-08-02 07:38:20|15052.9|15050.9|15053|15051|15053|15051|15052.4|15050.4|2
1627889910000|2021-08-02 07:38:30|15052.9|15050.9|15053|15051|15053.1|15051.1|15052.5|15050.5|15
1627889920000|2021-08-02 07:38:40|15053.1|15051.1|15054|15052|15054|15052|15052.6|15050.6|11
1627889930000|2021-08-02 07:38:50|15053.9|15051.9|15054.2|15052.2|15054.2|15052.2|15053.9|15051.9|3
1627889940000|2021-08-02 07:39:00|15054.1|15052.1|15054.1|15052.1|15054.5|15052.5|15054.1|15052.1|11
1627889950000|2021-08-02 07:39:10|15054|15052|15054.2|15052.2|15054.7|15052.7|15053.9|15051.9|3
1627889960000|2021-08-02 07:39:20|15054.1|15052.1|15054.4|15052.4|15054.4|15052.4|15054|15052|3
1627889970000|2021-08-02 07:39:30|15054.1|15052.1|15053.6|15051.6|15054.1|15052.1|15053.2|15051.2|1
1627889980000|2021-08-02 07:39:40|15053.7|15051.7|15052.5|15050.5|15053.7|15051.7|15052.5|15050.5|6
1627889990000|2021-08-02 07:39:50|15052.4|15050.4|15052.7|15050.7|15052.9|15050.9|15051.9|15049.9|11
1627890000000|2021-08-02 07:40:00|15052.9|15050.9|15052.6|15050.6|15053.4|15051.4|15052.5|15050.5|11
1627890010000|2021-08-02 07:40:10|15052.5|15050.5|15054.4|15052.4|15054.5|15052.5|15052.5|15050.5|6
1627890020000|2021-08-02 07:40:20|15054.2|15052.2|15054.2|15052.2|15054.7|15052.7|15054.1|15052.1|12
1627890030000|2021-08-02 07:40:30|15054.1|15052.1|15054|15052|15054.4|15052.4|15054|15052|2
1627890040000|2021-08-02 07:40:40|15053.9|15051.9|15053.2|15051.2|15053.9|15051.9|15053.1|15051.1|6
1627890050000|2021-08-02 07:40:50|15053.4|15051.4|15052.6|15050.6|15053.5|15051.5|15052.6|15050.6|3
1627890060000|2021-08-02 07:41:00|15052.7|15050.7|15052.2|15050.2|15052.7|15050.7|15052|15050|13
1627890070000|2021-08-02 07:41:10|15052.4|15050.4|15052|15050|15052.7|15050.7|15051.7|15049.7|9
1627890080000|2021-08-02 07:41:20|15052.1|15050.1|15051.5|15049.5|15052.2|15050.2|15051.5|15049.5|8
1627890090000|2021-08-02 07:41:30|15051.4|15049.4|15051.6|15049.6|15051.7|15049.7|15051.4|15049.4|13
1627890100000|2021-08-02 07:41:40|15051.5|15049.5|15052.4|15050.4|15052.4|15050.4|15051|15049|13
1627890110000|2021-08-02 07:41:50|15052.2|15050.2|15052.4|15050.4|15052.7|15050.7|15052.1|15050.1|5
1627890120000|2021-08-02 07:42:00|15052.2|15050.2|15051.9|15049.9|15052.6|15050.6|15051.4|15049.4|9
1627890130000|2021-08-02 07:42:10|15051.7|15049.7|15052|15050|15052.2|15050.2|15051.5|15049.5|8
1627890140000|2021-08-02 07:42:20|15052.1|15050.1|15052.2|15050.2|15052.5|15050.5|15051.5|15049.5|9
1627890150000|2021-08-02 07:42:30|15052.4|15050.4|15052.4|15050.4|15052.6|15050.6|15052.2|15050.2|3
1627890160000|2021-08-02 07:42:40|15052.5|15050.5|15052.1|15050.1|15052.6|15050.6|15052|15050|7
1627890170000|2021-08-02 07:42:50|15052.2|15050.2|15051|15049|15052.4|15050.4|15050.9|15048.9|7
1627890180000|2021-08-02 07:43:00|15050.9|15048.9|15051.7|15049.7|15052|15050|15050.9|15048.9|13
1627890190000|2021-08-02 07:43:10|15051.9|15049.9|15052.4|15050.4|15052.5|15050.5|15051.7|15049.7|4
1627890200000|2021-08-02 07:43:20|15052.1|15050.1|15052.5|15050.5|15052.5|15050.5|15051.6|15049.6|16
1627890210000|2021-08-02 07:43:30|15052.6|15050.6|15052.2|15050.2|15052.6|15050.6|15052.1|15050.1|7
1627890220000|2021-08-02 07:43:40|15052.1|15050.1|15052.2|15050.2|15052.2|15050.2|15052|15050|0
1627890230000|2021-08-02 07:43:50|15052.4|15050.4|15051.2|15049.2|15052.5|15050.5|15051.2|15049.2|9
1627890240000|2021-08-02 07:44:00|15051.1|15049.1|15051|15049|15051.2|15049.2|15050.9|15048.9|6
1627890250000|2021-08-02 07:44:10|15051.1|15049.1|15050.7|15048.7|15051.4|15049.4|15050.7|15048.7|2
1627890260000|2021-08-02 07:44:20|15050.6|15048.6|15050.7|15048.7|15051.5|15049.5|15050.5|15048.5|32
1627890270000|2021-08-02 07:44:30|15050.6|15048.6|15051|15049|15051.2|15049.2|15050.6|15048.6|6
1627890280000|2021-08-02 07:44:40|15051.1|15049.1|15050.9|15048.9|15051.5|15049.5|15050.7|15048.7|7
1627890290000|2021-08-02 07:44:50|15050.5|15048.5|15051.2|15049.2|15051.2|15049.2|15050.5|15048.5|7
1627890300000|2021-08-02 07:45:00|15051.4|15049.4|15051.5|15049.5|15052|15050|15051.4|15049.4|9
1627890310000|2021-08-02 07:45:10|15051.4|15049.4|15051.5|15049.5|15051.7|15049.7|15050.9|15048.9|7
1627890320000|2021-08-02 07:45:20|15051.4|15049.4|15051|15049|15051.5|15049.5|15051|15049|1
1627890330000|2021-08-02 07:45:30|15051.4|15049.4|15051.1|15049.1|15051.5|15049.5|15051|15049|2
1627890340000|2021-08-02 07:45:40|15051.5|15049.5|15051.2|15049.2|15051.6|15049.6|15051|15049|8
1627890350000|2021-08-02 07:45:50|15051.4|15049.4|15051.5|15049.5|15051.6|15049.6|15051|15049|2
1627890360000|2021-08-02 07:46:00|15051.4|15049.4|15051.1|15049.1|15051.5|15049.5|15051|15049|2
1627890370000|2021-08-02 07:46:10|15051|15049|15052.2|15050.2|15052.2|15050.2|15051|15049|3
1627890380000|2021-08-02 07:46:20|15052.7|15050.7|15052.2|15050.2|15052.7|15050.7|15052.2|15050.2|21
1627890390000|2021-08-02 07:46:30|15052.4|15050.4|15052.5|15050.5|15052.6|15050.6|15052|15050|10
1627890400000|2021-08-02 07:46:40|15052.6|15050.6|15052.7|15050.7|15052.9|15050.9|15052|15050|6
1627890410000|2021-08-02 07:46:50|15052.9|15050.9|15052.7|15050.7|15053.1|15051.1|15052.5|15050.5|1
1627890420000|2021-08-02 07:47:00|15052.9|15050.9|15052.6|15050.6|15052.9|15050.9|15052.1|15050.1|8
1627890430000|2021-08-02 07:47:10|15052.5|15050.5|15053.1|15051.1|15053.1|15051.1|15052.5|15050.5|1
1627890440000|2021-08-02 07:47:20|15052.9|15050.9|15053|15051|15053.2|15051.2|15052.5|15050.5|5
1627890450000|2021-08-02 07:47:30|15053.1|15051.1|15053.5|15051.5|15053.5|15051.5|15052.7|15050.7|3
1627890460000|2021-08-02 07:47:40|15053.4|15051.4|15053.7|15051.7|15054|15052|15053.2|15051.2|1
1627890470000|2021-08-02 07:47:50|15053.9|15051.9|15054|15052|15054|15052|15053.6|15051.6|1
1627890480000|2021-08-02 07:48:00|15053.9|15051.9|15053.5|15051.5|15054|15052|15053.5|15051.5|2
1627890490000|2021-08-02 07:48:10|15053.6|15051.6|15053.6|15051.6|15053.7|15051.7|15053.5|15051.5|1
1627890500000|2021-08-02 07:48:20|15053.5|15051.5|15053.7|15051.7|15054.2|15052.2|15053.5|15051.5|3
1627890510000|2021-08-02 07:48:30|15053.9|15051.9|15054.1|15052.1|15054.1|15052.1|15053.4|15051.4|5
1627890520000|2021-08-02 07:48:40|15054.4|15052.4|15054|15052|15054.4|15052.4|15053.7|15051.7|3
1627890530000|2021-08-02 07:48:50|15054.1|15052.1|15054|15052|15054.2|15052.2|15053.9|15051.9|6
1627890540000|2021-08-02 07:49:00|15053.9|15051.9|15053.7|15051.7|15053.9|15051.9|15053.7|15051.7|3
1627890550000|2021-08-02 07:49:10|15053.6|15051.6|15054.2|15052.2|15054.2|15052.2|15053.6|15051.6|4
1627890560000|2021-08-02 07:49:20|15054.1|15052.1|15053.7|15051.7|15054.2|15052.2|15053.5|15051.5|8
1627890570000|2021-08-02 07:49:30|15053.6|15051.6|15052.7|15050.7|15053.7|15051.7|15052.7|15050.7|15
1627890580000|2021-08-02 07:49:40|15052.6|15050.6|15052.5|15050.5|15052.7|15050.7|15052.2|15050.2|5
1627890590000|2021-08-02 07:49:50|15052.6|15050.6|15052|15050|15052.7|15050.7|15052|15050|7
1627890600000|2021-08-02 07:50:00|15052.4|15050.4|15052.7|15050.7|15052.9|15050.9|15052.2|15050.2|8
1627890610000|2021-08-02 07:50:10|15053|15051|15053.6|15051.6|15053.6|15051.6|15053|15051|2
1627890620000|2021-08-02 07:50:20|15053.5|15051.5|15053.7|15051.7|15054.1|15052.1|15053.5|15051.5|8
1627890630000|2021-08-02 07:50:30|15053.6|15051.6|15053.4|15051.4|15053.7|15051.7|15053.4|15051.4|4
1627890640000|2021-08-02 07:50:40|15053.5|15051.5|15054.2|15052.2|15054.9|15052.9|15053.5|15051.5|17
1627890650000|2021-08-02 07:50:50|15054.4|15052.4|15054.2|15052.2|15054.5|15052.5|15054.2|15052.2|3
1627890660000|2021-08-02 07:51:00|15054.4|15052.4|15054.7|15052.7|15055|15053|15054.2|15052.2|2
1627890670000|2021-08-02 07:51:10|15054.9|15052.9|15054.7|15052.7|15055|15053|15054.7|15052.7|1
1627890680000|2021-08-02 07:51:20|15054.6|15052.6|15054.4|15052.4|15054.6|15052.6|15054.2|15052.2|5
1627890690000|2021-08-02 07:51:30|15054.5|15052.5|15054.5|15052.5|15054.9|15052.9|15054.4|15052.4|7
1627890700000|2021-08-02 07:51:40|15054.2|15052.2|15054.7|15052.7|15054.9|15052.9|15054.2|15052.2|7
1627890710000|2021-08-02 07:51:50|15054.6|15052.6|15054.5|15052.5|15054.9|15052.9|15054.4|15052.4|2
1627890720000|2021-08-02 07:52:00|15054.6|15052.6|15053.4|15051.4|15054.6|15052.6|15053.4|15051.4|7
1627890730000|2021-08-02 07:52:10|15053.2|15051.2|15052|15050|15053.2|15051.2|15051.5|15049.5|21
1627890740000|2021-08-02 07:52:20|15052.1|15050.1|15052.4|15050.4|15052.4|15050.4|15051.4|15049.4|15
1627890750000|2021-08-02 07:52:30|15052.5|15050.5|15051.5|15049.5|15052.5|15050.5|15051|15049|22
1627890760000|2021-08-02 07:52:40|15051.6|15049.6|15051.2|15049.2|15051.6|15049.6|15051|15049|7
1627890770000|2021-08-02 07:52:50|15051.1|15049.1|15051.7|15049.7|15051.7|15049.7|15050.6|15048.6|10
1627890780000|2021-08-02 07:53:00|15051.6|15049.6|15051.9|15049.9|15052.2|15050.2|15051.5|15049.5|7
1627890790000|2021-08-02 07:53:10|15051.7|15049.7|15051.1|15049.1|15051.7|15049.7|15050.9|15048.9|9
1627890800000|2021-08-02 07:53:20|15051.2|15049.2|15052.7|15050.7|15052.9|15050.9|15051.2|15049.2|5
1627890810000|2021-08-02 07:53:30|15052.9|15050.9|15052|15050|15053|15051|15052|15050|16
1627890820000|2021-08-02 07:53:40|15052.1|15050.1|15052|15050|15052.1|15050.1|15051.1|15049.1|5
1627890830000|2021-08-02 07:53:50|15052.1|15050.1|15052.4|15050.4|15052.5|15050.5|15052|15050|9
1627890840000|2021-08-02 07:54:00|15052.2|15050.2|15050.7|15048.7|15052.5|15050.5|15050.5|15048.5|25
1627890850000|2021-08-02 07:54:10|15050.9|15048.9|15051|15049|15051.1|15049.1|15049.9|15047.9|22
1627890860000|2021-08-02 07:54:20|15050.9|15048.9|15048.5|15046.5|15051.1|15049.1|15048.5|15046.5|35
1627890870000|2021-08-02 07:54:30|15048.4|15046.4|15049.7|15047.7|15050|15048|15048.4|15046.4|36
1627890880000|2021-08-02 07:54:40|15049.5|15047.5|15049.6|15047.6|15050|15048|15049.2|15047.2|10
1627890890000|2021-08-02 07:54:50|15049.7|15047.7|15047.9|15045.9|15049.7|15047.7|15047.6|15045.6|45
1627890900000|2021-08-02 07:55:00|15048|15046|15049.5|15047.5|15049.5|15047.5|15047.1|15045.1|19
1627890910000|2021-08-02 07:55:10|15049.4|15047.4|15046.5|15044.5|15049.5|15047.5|15046.5|15044.5|45
1627890920000|2021-08-02 07:55:20|15046.6|15044.6|15049.6|15047.6|15049.6|15047.6|15046.5|15044.5|25
1627890930000|2021-08-02 07:55:30|15049.5|15047.5|15050.2|15048.2|15050.7|15048.7|15049.4|15047.4|24
1627890940000|2021-08-02 07:55:40|15050.4|15048.4|15050.5|15048.5|15050.7|15048.7|15050|15048|8
1627890950000|2021-08-02 07:55:50|15050.6|15048.6|15049.1|15047.1|15050.6|15048.6|15049.1|15047.1|10
1627890960000|2021-08-02 07:56:00|15049|15047|15048.7|15046.7|15049.1|15047.1|15047.2|15045.2|21
1627890970000|2021-08-02 07:56:10|15049|15047|15049.6|15047.6|15049.6|15047.6|15048.6|15046.6|7
1627890980000|2021-08-02 07:56:20|15049.7|15047.7|15049|15047|15050|15048|15049|15047|5
1627890990000|2021-08-02 07:56:30|15048.5|15046.5|15047.6|15045.6|15048.6|15046.6|15047.2|15045.2|20
1627891000000|2021-08-02 07:56:40|15047.7|15045.7|15048.5|15046.5|15048.7|15046.7|15047.2|15045.2|8
1627891010000|2021-08-02 07:56:50|15048.6|15046.6|15049.6|15047.6|15050|15048|15048.4|15046.4|14
1627891020000|2021-08-02 07:57:00|15049.5|15047.5|15050.6|15048.6|15050.7|15048.7|15048.5|15046.5|43
1627891030000|2021-08-02 07:57:10|15050.5|15048.5|15049.9|15047.9|15050.6|15048.6|15049.6|15047.6|12
1627891040000|2021-08-02 07:57:20|15050|15048|15050.1|15048.1|15050.1|15048.1|15049|15047|6
1627891050000|2021-08-02 07:57:30|15050|15048|15048.5|15046.5|15050.1|15048.1|15048.5|15046.5|7
1627891060000|2021-08-02 07:57:40|15048.6|15046.6|15046.9|15044.9|15048.9|15046.9|15045.6|15043.6|73
1627891070000|2021-08-02 07:57:50|15047|15045|15046.5|15044.5|15047.1|15045.1|15046|15044|14
1627891080000|2021-08-02 07:58:00|15046.4|15044.4|15047.5|15045.5|15047.5|15045.5|15046.1|15044.1|15
1627891090000|2021-08-02 07:58:10|15047.7|15045.7|15047.7|15045.7|15048.6|15046.6|15047.5|15045.5|29
1627891100000|2021-08-02 07:58:20|15047.9|15045.9|15048.9|15046.9|15048.9|15046.9|15047.7|15045.7|14
1627891110000|2021-08-02 07:58:30|15049|15047|15050|15048|15050|15048|15048|15046|47
1627891120000|2021-08-02 07:58:40|15050.1|15048.1|15049.9|15047.9|15050.7|15048.7|15049.9|15047.9|38
1627891130000|2021-08-02 07:58:50|15050|15048|15049.5|15047.5|15050.1|15048.1|15049|15047|22
1627891140000|2021-08-02 07:59:00|15049.4|15047.4|15049.2|15047.2|15050.1|15048.1|15049|15047|7
1627891150000|2021-08-02 07:59:10|15049.1|15047.1|15048.9|15046.9|15049.1|15047.1|15047.7|15045.7|7
1627891160000|2021-08-02 07:59:20|15048.7|15046.7|15049.2|15047.2|15049.2|15047.2|15048.2|15046.2|5
1627891170000|2021-08-02 07:59:30|15049.1|15047.1|15049.5|15047.5|15049.6|15047.6|15048.6|15046.6|2
1627891180000|2021-08-02 07:59:40|15049.4|15047.4|15048.9|15046.9|15050|15048|15048.7|15046.7|3
1627891190000|2021-08-02 07:59:50|15049|15047|15049.5|15047.5|15049.9|15047.9|15048.9|15046.9|8
1627891200000|2021-08-02 08:00:00|15048.9|15046.9|15047.2|15045.2|15049.2|15047.2|15047|15045|37
1627891210000|2021-08-02 08:00:10|15047.4|15045.4|15046.2|15044.2|15047.4|15045.4|15045.6|15043.6|21
1627891220000|2021-08-02 08:00:20|15046.1|15044.1|15047|15045|15047.2|15045.2|15045.9|15043.9|16
1627891230000|2021-08-02 08:00:30|15046.9|15044.9|15047|15045|15047.4|15045.4|15046.4|15044.4|16
1627891240000|2021-08-02 08:00:40|15046.9|15044.9|15047.5|15045.5|15047.7|15045.7|15046.9|15044.9|13
1627891250000|2021-08-02 08:00:50|15047.6|15045.6|15047.4|15045.4|15047.7|15045.7|15047.2|15045.2|7
1627891260000|2021-08-02 08:01:00|15047.2|15045.2|15048.5|15046.5|15048.5|15046.5|15046.9|15044.9|20
1627891270000|2021-08-02 08:01:10|15048.6|15046.6|15049.5|15047.5|15049.5|15047.5|15048.6|15046.6|13
1627891280000|2021-08-02 08:01:20|15049.6|15047.6|15049.7|15047.7|15050|15048|15049.4|15047.4|7
1627891290000|2021-08-02 08:01:30|15049.6|15047.6|15049.7|15047.7|15050|15048|15049.1|15047.1|6
1627891300000|2021-08-02 08:01:40|15049.9|15047.9|15049.7|15047.7|15049.9|15047.9|15049.2|15047.2|8
1627891310000|2021-08-02 08:01:50|15049.9|15047.9|15049.2|15047.2|15050|15048|15049|15047|7
1627891320000|2021-08-02 08:02:00|15049.1|15047.1|15048.7|15046.7|15049.6|15047.6|15048.5|15046.5|9
1627891330000|2021-08-02 08:02:10|15048.9|15046.9|15049.5|15047.5|15049.6|15047.6|15048.5|15046.5|8
1627891340000|2021-08-02 08:02:20|15049.4|15047.4|15050|15048|15050|15048|15048.9|15046.9|6
1627891350000|2021-08-02 08:02:30|15049.9|15047.9|15049.5|15047.5|15050.9|15048.9|15049.4|15047.4|20
1627891360000|2021-08-02 08:02:40|15049.4|15047.4|15049.4|15047.4|15049.9|15047.9|15049.2|15047.2|5
1627891370000|2021-08-02 08:02:50|15049.5|15047.5|15049|15047|15049.5|15047.5|15047.9|15045.9|21
1627891380000|2021-08-02 08:03:00|15048.9|15046.9|15048.9|15046.9|15049.1|15047.1|15048|15046|15
1627891390000|2021-08-02 08:03:10|15049|15047|15047.9|15045.9|15049.1|15047.1|15047.9|15045.9|4
1627891400000|2021-08-02 08:03:20|15047.6|15045.6|15047.7|15045.7|15048|15046|15047.4|15045.4|10
1627891410000|2021-08-02 08:03:30|15047.9|15045.9|15049|15047|15049.1|15047.1|15047.7|15045.7|5
1627891420000|2021-08-02 08:03:40|15048.9|15046.9|15049|15047|15049.2|15047.2|15048.6|15046.6|7
1627891430000|2021-08-02 08:03:50|15049.2|15047.2|15049|15047|15049.2|15047.2|15048.5|15046.5|5
1627891440000|2021-08-02 08:04:00|15048.9|15046.9|15049.9|15047.9|15050.6|15048.6|15048.9|15046.9|22
1627891450000|2021-08-02 08:04:10|15049.7|15047.7|15049.5|15047.5|15050.2|15048.2|15049.5|15047.5|23
1627891460000|2021-08-02 08:04:20|15049.4|15047.4|15049.7|15047.7|15050|15048|15049.2|15047.2|10
1627891470000|2021-08-02 08:04:30|15049.6|15047.6|15050.4|15048.4|15050.5|15048.5|15049.6|15047.6|7
1627891480000|2021-08-02 08:04:40|15050.5|15048.5|15051.5|15049.5|15051.5|15049.5|15050|15048|10
1627891490000|2021-08-02 08:04:50|15051.6|15049.6|15051|15049|15051.6|15049.6|15050.6|15048.6|9
1627891500000|2021-08-02 08:05:00|15050.7|15048.7|15051.9|15049.9|15052|15050|15050.6|15048.6|32
1627891510000|2021-08-02 08:05:10|15052.1|15050.1|15051.1|15049.1|15052.1|15050.1|15051|15049|18
1627891520000|2021-08-02 08:05:20|15051.2|15049.2|15050.6|15048.6|15051.2|15049.2|15050.5|15048.5|9
1627891530000|2021-08-02 08:05:30|15050.5|15048.5|15051|15049|15051.1|15049.1|15050.5|15048.5|5
1627891540000|2021-08-02 08:05:40|15050.9|15048.9|15050.5|15048.5|15051.1|15049.1|15050.5|15048.5|9
1627891550000|2021-08-02 08:05:50|15050.7|15048.7|15051|15049|15051|15049|15050.5|15048.5|5
1627891560000|2021-08-02 08:06:00|15050.9|15048.9|15049.5|15047.5|15051|15049|15049.5|15047.5|20
1627891570000|2021-08-02 08:06:10|15049.4|15047.4|15049|15047|15049.4|15047.4|15048.9|15046.9|8
1627891580000|2021-08-02 08:06:20|15048.7|15046.7|15048.2|15046.2|15049.1|15047.1|15048.1|15046.1|18
1627891590000|2021-08-02 08:06:30|15048.4|15046.4|15049.4|15047.4|15049.4|15047.4|15048.2|15046.2|22
1627891600000|2021-08-02 08:06:40|15049.2|15047.2|15049.7|15047.7|15050.1|15048.1|15049.2|15047.2|14
1627891610000|2021-08-02 08:06:50|15050.2|15048.2|15050.2|15048.2|15050.4|15048.4|15049.9|15047.9|21
1627891620000|2021-08-02 08:07:00|15050.1|15048.1|15049.1|15047.1|15050.2|15048.2|15049.1|15047.1|9
1627891630000|2021-08-02 08:07:10|15049|15047|15048.4|15046.4|15049.6|15047.6|15048.2|15046.2|7
1627891640000|2021-08-02 08:07:20|15048.2|15046.2|15047.2|15045.2|15048.2|15046.2|15047|15045|26
1627891650000|2021-08-02 08:07:30|15047.5|15045.5|15048|15046|15048.1|15046.1|15047.1|15045.1|10
1627891660000|2021-08-02 08:07:40|15047.9|15045.9|15049.6|15047.6|15049.6|15047.6|15047.7|15045.7|16
1627891670000|2021-08-02 08:07:50|15049.9|15047.9|15049.5|15047.5|15049.9|15047.9|15049|15047|9
1627891680000|2021-08-02 08:08:00|15049.6|15047.6|15049.9|15047.9|15050.2|15048.2|15049.5|15047.5|15
1627891690000|2021-08-02 08:08:10|15049.7|15047.7|15050.1|15048.1|15050.5|15048.5|15049.5|15047.5|8
1627891700000|2021-08-02 08:08:20|15050|15048|15049.6|15047.6|15050.2|15048.2|15049|15047|6
1627891710000|2021-08-02 08:08:30|15049.5|15047.5|15049.9|15047.9|15050.1|15048.1|15048.5|15046.5|21
1627891720000|2021-08-02 08:08:40|15050|15048|15049|15047|15050.1|15048.1|15048.6|15046.6|7
1627891730000|2021-08-02 08:08:50|15049.1|15047.1|15049.9|15047.9|15050|15048|15049|15047|2
1627891740000|2021-08-02 08:09:00|15050|15048|15049.4|15047.4|15050.4|15048.4|15049.1|15047.1|8
1627891750000|2021-08-02 08:09:10|15049.5|15047.5|15049|15047|15049.5|15047.5|15049|15047|2
1627891760000|2021-08-02 08:09:20|15048.9|15046.9|15048.6|15046.6|15049|15047|15048.5|15046.5|4
1627891770000|2021-08-02 08:09:30|15048.7|15046.7|15049.5|15047.5|15050|15048|15048.5|15046.5|10
1627891780000|2021-08-02 08:09:40|15049.6|15047.6|15050|15048|15050|15048|15049.5|15047.5|5
1627891790000|2021-08-02 08:09:50|15049.9|15047.9|15050|15048|15050.4|15048.4|15049.2|15047.2|6
1627891800000|2021-08-02 08:10:00|15049.9|15047.9|15049.9|15047.9|15050.6|15048.6|15049.6|15047.6|9
1627891810000|2021-08-02 08:10:10|15050|15048|15047.7|15045.7|15050|15048|15047.6|15045.6|13
1627891820000|2021-08-02 08:10:20|15047.6|15045.6|15047.7|15045.7|15048.6|15046.6|15047.6|15045.6|12
1627891830000|2021-08-02 08:10:30|15047.6|15045.6|15048.9|15046.9|15049|15047|15047.6|15045.6|11
1627891840000|2021-08-02 08:10:40|15048.5|15046.5|15049|15047|15049|15047|15047.6|15045.6|12
1627891850000|2021-08-02 08:10:50|15048.9|15046.9|15047.7|15045.7|15049|15047|15047|15045|11
1627891860000|2021-08-02 08:11:00|15047.6|15045.6|15048|15046|15048.2|15046.2|15047|15045|11
1627891870000|2021-08-02 08:11:10|15047.9|15045.9|15047|15045|15048|15046|15047|15045|8
1627891880000|2021-08-02 08:11:20|15047.1|15045.1|15047.2|15045.2|15047.5|15045.5|15046.7|15044.7|5
1627891890000|2021-08-02 08:11:30|15047.4|15045.4|15048.2|15046.2|15048.4|15046.4|15047.1|15045.1|6
1627891900000|2021-08-02 08:11:40|15048.1|15046.1|15048|15046|15048.4|15046.4|15047.7|15045.7|3
1627891910000|2021-08-02 08:11:50|15048.1|15046.1|15047.6|15045.6|15048.1|15046.1|15047|15045|11
1627891920000|2021-08-02 08:12:00|15047.7|15045.7|15046.9|15044.9|15047.7|15045.7|15046|15044|12
1627891930000|2021-08-02 08:12:10|15046.7|15044.7|15048.2|15046.2|15048.5|15046.5|15046.5|15044.5|8
1627891940000|2021-08-02 08:12:20|15048.1|15046.1|15048.4|15046.4|15049|15047|15048|15046|8
1627891950000|2021-08-02 08:12:30|15048.5|15046.5|15048.2|15046.2|15048.7|15046.7|15047.7|15045.7|25
1627891960000|2021-08-02 08:12:40|15048|15046|15047.1|15045.1|15048|15046|15046.4|15044.4|24
1627891970000|2021-08-02 08:12:50|15047.2|15045.2|15047.9|15045.9|15048.5|15046.5|15047.2|15045.2|10
1627891980000|2021-08-02 08:13:00|15047.7|15045.7|15047.9|15045.9|15047.9|15045.9|15047.4|15045.4|3
1627891990000|2021-08-02 08:13:10|15048|15046|15047.6|15045.6|15048.2|15046.2|15047.5|15045.5|12
1627892000000|2021-08-02 08:13:20|15047.5|15045.5|15046.2|15044.2|15047.5|15045.5|15046.2|15044.2|3
1627892010000|2021-08-02 08:13:30|15046.4|15044.4|15046.7|15044.7|15046.7|15044.7|15046.4|15044.4|4
1627892020000|2021-08-02 08:13:40|15047|15045|15047.2|15045.2|15047.9|15045.9|15046.7|15044.7|9
1627892030000|2021-08-02 08:13:50|15047.1|15045.1|15046.7|15044.7|15047.1|15045.1|15046.5|15044.5|4
1627892040000|2021-08-02 08:14:00|15046.6|15044.6|15045.5|15043.5|15046.7|15044.7|15044.2|15042.2|76
1627892050000|2021-08-02 08:14:10|15045.4|15043.4|15045.6|15043.6|15045.6|15043.6|15044.9|15042.9|10
1627892060000|2021-08-02 08:14:20|15045.7|15043.7|15045.6|15043.6|15046|15044|15045.5|15043.5|18
1627892070000|2021-08-02 08:14:30|15045.7|15043.7|15045.5|15043.5|15045.7|15043.7|15044.7|15042.7|17
1627892080000|2021-08-02 08:14:40|15045.4|15043.4|15047.5|15045.5|15047.5|15045.5|15045.4|15043.4|14
1627892090000|2021-08-02 08:14:50|15047.6|15045.6|15047.7|15045.7|15048.4|15046.4|15047|15045|17
1627892100000|2021-08-02 08:15:00|15047.9|15045.9|15049.5|15047.5|15049.5|15047.5|15047.9|15045.9|30
1627892110000|2021-08-02 08:15:10|15049.9|15047.9|15049.6|15047.6|15049.9|15047.9|15049|15047|13
1627892120000|2021-08-02 08:15:20|15049.4|15047.4|15049|15047|15049.6|15047.6|15048|15046|31
1627892130000|2021-08-02 08:15:30|15048.9|15046.9|15048.9|15046.9|15049|15047|15047.7|15045.7|7
1627892140000|2021-08-02 08:15:40|15049|15047|15049.2|15047.2|15049.4|15047.4|15048.7|15046.7|3
1627892150000|2021-08-02 08:15:50|15049.4|15047.4|15049|15047|15049.5|15047.5|15049|15047|7
1627892160000|2021-08-02 08:16:00|15048.6|15046.6|15047.7|15045.7|15049|15047|15047.7|15045.7|18
1627892170000|2021-08-02 08:16:10|15046.7|15044.7|15046.7|15044.7|15046.7|15044.7|15046|15044|19
1627892180000|2021-08-02 08:16:20|15046.6|15044.6|15046.6|15044.6|15046.9|15044.9|15046.2|15044.2|10
1627892190000|2021-08-02 08:16:30|15046.7|15044.7|15045.2|15043.2|15046.7|15044.7|15044.7|15042.7|10
1627892200000|2021-08-02 08:16:40|15045.6|15043.6|15045.6|15043.6|15045.6|15043.6|15045|15043|9
1627892210000|2021-08-02 08:16:50|15045.9|15043.9|15045.6|15043.6|15046.1|15044.1|15044.9|15042.9|10
1627892220000|2021-08-02 08:17:00|15045.7|15043.7|15046.6|15044.6|15047.1|15045.1|15045.7|15043.7|12
1627892230000|2021-08-02 08:17:10|15046.5|15044.5|15046.1|15044.1|15046.5|15044.5|15045.9|15043.9|2
1627892240000|2021-08-02 08:17:20|15046|15044|15046|15044|15046.2|15044.2|15045.7|15043.7|4
1627892250000|2021-08-02 08:17:30|15046.1|15044.1|15045.9|15043.9|15046.6|15044.6|15045.5|15043.5|6
1627892260000|2021-08-02 08:17:40|15046|15044|15046.7|15044.7|15046.7|15044.7|15046|15044|2
1627892270000|2021-08-02 08:17:50|15046.6|15044.6|15046.7|15044.7|15046.7|15044.7|15046.2|15044.2|5
1627892280000|2021-08-02 08:18:00|15046.9|15044.9|15046.9|15044.9|15047.4|15045.4|15046.7|15044.7|8
1627892290000|2021-08-02 08:18:10|15047|15045|15047.9|15045.9|15048|15046|15046.9|15044.9|8
1627892300000|2021-08-02 08:18:20|15048|15046|15048|15046|15048.1|15046.1|15047.7|15045.7|8
1627892310000|2021-08-02 08:18:30|15047.9|15045.9|15047.7|15045.7|15047.9|15045.9|15047.6|15045.6|1
1627892320000|2021-08-02 08:18:40|15048|15046|15048|15046|15048.4|15046.4|15047.6|15045.6|22
1627892330000|2021-08-02 08:18:50|15048.1|15046.1|15049|15047|15049.1|15047.1|15048|15046|4
1627892340000|2021-08-02 08:19:00|15048.5|15046.5|15048.5|15046.5|15049|15047|15047.9|15045.9|10
1627892350000|2021-08-02 08:19:10|15048.4|15046.4|15047.5|15045.5|15048.6|15046.6|15047.4|15045.4|3
1627892360000|2021-08-02 08:19:20|15047.6|15045.6|15047.6|15045.6|15048|15046|15047.1|15045.1|7
1627892370000|2021-08-02 08:19:30|15047.7|15045.7|15048.5|15046.5|15048.7|15046.7|15047.5|15045.5|8
1627892380000|2021-08-02 08:19:40|15048.6|15046.6|15048.2|15046.2|15048.7|15046.7|15047.2|15045.2|65
1627892390000|2021-08-02 08:19:50|15048.4|15046.4|15046.5|15044.5|15048.4|15046.4|15046|15044|15
1627892400000|2021-08-02 08:20:00|15046.4|15044.4|15046|15044|15047|15045|15046|15044|13
1627892410000|2021-08-02 08:20:10|15046.1|15044.1|15046.1|15044.1|15046.5|15044.5|15045.9|15043.9|6
1627892420000|2021-08-02 08:20:20|15046.2|15044.2|15044.2|15042.2|15046.2|15044.2|15044|15042|37
1627892430000|2021-08-02 08:20:30|15044.1|15042.1|15044.5|15042.5|15044.5|15042.5|15044|15042|8
1627892440000|2021-08-02 08:20:40|15044.4|15042.4|15045.5|15043.5|15045.9|15043.9|15044.4|15042.4|7
1627892450000|2021-08-02 08:20:50|15045.6|15043.6|15046.1|15044.1|15046.1|15044.1|15044.7|15042.7|21
1627892460000|2021-08-02 08:21:00|15046.2|15044.2|15044|15042|15046.2|15044.2|15044|15042|17
1627892470000|2021-08-02 08:21:10|15043.9|15041.9|15044.6|15042.6|15045.1|15043.1|15043.9|15041.9|18
1627892480000|2021-08-02 08:21:20|15044.7|15042.7|15044.4|15042.4|15045.1|15043.1|15043.9|15041.9|15
1627892490000|2021-08-02 08:21:30|15044.5|15042.5|15045.2|15043.2|15045.4|15043.4|15044.1|15042.1|24
1627892500000|2021-08-02 08:21:40|15045.1|15043.1|15045|15043|15045.2|15043.2|15044.9|15042.9|21
1627892510000|2021-08-02 08:21:50|15044.9|15042.9|15044.6|15042.6|15045|15043|15044.5|15042.5|1
1627892520000|2021-08-02 08:22:00|15044.5|15042.5|15042.6|15040.6|15044.5|15042.5|15041.4|15039.4|126
1627892530000|2021-08-02 08:22:10|15042.7|15040.7|15043|15041|15043.1|15041.1|15042|15040|20
1627892540000|2021-08-02 08:22:20|15043.2|15041.2|15042|15040|15043.2|15041.2|15041.5|15039.5|19
1627892550000|2021-08-02 08:22:30|15041.9|15039.9|15040.7|15038.7|15041.9|15039.9|15040.2|15038.2|52
1627892560000|2021-08-02 08:22:40|15040.9|15038.9|15040.2|15038.2|15041|15039|15039.7|15037.7|24
1627892570000|2021-08-02 08:22:50|15040.1|15038.1|15040.7|15038.7|15040.9|15038.9|15040|15038|6
1627892580000|2021-08-02 08:23:00|15040.6|15038.6|15041|15039|15041|15039|15040|15038|19
1627892590000|2021-08-02 08:23:10|15041.1|15039.1|15039.7|15037.7|15041.1|15039.1|15039.4|15037.4|21
1627892600000|2021-08-02 08:23:20|15039.9|15037.9|15039.5|15037.5|15040|15038|15039.2|15037.2|12
1627892610000|2021-08-02 08:23:30|15039.7|15037.7|15039.6|15037.6|15039.9|15037.9|15039.2|15037.2|13
1627892620000|2021-08-02 08:23:40|15039.5|15037.5|15039.4|15037.4|15039.7|15037.7|15039.1|15037.1|5
1627892630000|2021-08-02 08:23:50|15039.5|15037.5|15039.7|15037.7|15039.7|15037.7|15039.1|15037.1|11
1627892640000|2021-08-02 08:24:00|15039.6|15037.6|15040.1|15038.1|15040.2|15038.2|15039.4|15037.4|22
1627892650000|2021-08-02 08:24:10|15040.2|15038.2|15039.7|15037.7|15040.5|15038.5|15039.4|15037.4|12
1627892660000|2021-08-02 08:24:20|15039.9|15037.9|15041.4|15039.4|15041.5|15039.5|15039.7|15037.7|22
1627892670000|2021-08-02 08:24:30|15041.5|15039.5|15042.5|15040.5|15042.9|15040.9|15041.5|15039.5|12
1627892680000|2021-08-02 08:24:40|15042.4|15040.4|15042.9|15040.9|15043.1|15041.1|15042.2|15040.2|13
1627892690000|2021-08-02 08:24:50|15043|15041|15043|15041|15043.2|15041.2|15042.4|15040.4|5
1627892700000|2021-08-02 08:25:00|15042.5|15040.5|15043.5|15041.5|15043.6|15041.6|15042.5|15040.5|15
1627892710000|2021-08-02 08:25:10|15043.4|15041.4|15043.9|15041.9|15044.1|15042.1|15043.4|15041.4|14
1627892720000|2021-08-02 08:25:20|15043.7|15041.7|15044|15042|15044.4|15042.4|15043.5|15041.5|11
1627892730000|2021-08-02 08:25:30|15044.1|15042.1|15043.9|15041.9|15044.5|15042.5|15043.5|15041.5|8
1627892740000|2021-08-02 08:25:40|15043.7|15041.7|15042.4|15040.4|15044.5|15042.5|15042.2|15040.2|22
1627892750000|2021-08-02 08:25:50|15042.5|15040.5|15041.7|15039.7|15042.5|15040.5|15041.2|15039.2|16
1627892760000|2021-08-02 08:26:00|15041.6|15039.6|15040.9|15038.9|15041.6|15039.6|15040.4|15038.4|12
1627892770000|2021-08-02 08:26:10|15040.7|15038.7|15041.1|15039.1|15041.1|15039.1|15040.4|15038.4|12
1627892780000|2021-08-02 08:26:20|15041|15039|15041.7|15039.7|15041.9|15039.9|15041|15039|6
1627892790000|2021-08-02 08:26:30|15041.9|15039.9|15042.2|15040.2|15042.4|15040.4|15041.7|15039.7|11
1627892800000|2021-08-02 08:26:40|15042.1|15040.1|15042|15040|15042.4|15040.4|15040.9|15038.9|10
1627892810000|2021-08-02 08:26:50|15041.9|15039.9|15041.7|15039.7|15042.2|15040.2|15041.4|15039.4|10
1627892820000|2021-08-02 08:27:00|15041.6|15039.6|15041.1|15039.1|15042.1|15040.1|15040.7|15038.7|6
1627892830000|2021-08-02 08:27:10|15041|15039|15041.2|15039.2|15041.7|15039.7|15041|15039|11
1627892840000|2021-08-02 08:27:20|15041.4|15039.4|15042.2|15040.2|15042.5|15040.5|15041.4|15039.4|12
1627892850000|2021-08-02 08:27:30|15042.1|15040.1|15041.9|15039.9|15042.2|15040.2|15041.7|15039.7|2
1627892860000|2021-08-02 08:27:40|15042|15040|15043.1|15041.1|15043.1|15041.1|15042|15040|4
1627892870000|2021-08-02 08:27:50|15043|15041|15042.7|15040.7|15043.5|15041.5|15042.7|15040.7|6
1627892880000|2021-08-02 08:28:00|15042.9|15040.9|15043.1|15041.1|15043.6|15041.6|15042.7|15040.7|7
1627892890000|2021-08-02 08:28:10|15043.2|15041.2|15044|15042|15044.1|15042.1|15043.2|15041.2|11
1627892900000|2021-08-02 08:28:20|15043.9|15041.9|15043.6|15041.6|15043.9|15041.9|15043.4|15041.4|1
1627892910000|2021-08-02 08:28:30|15043.5|15041.5|15043|15041|15043.6|15041.6|15043|15041|1
1627892920000|2021-08-02 08:28:40|15043.1|15041.1|15043.2|15041.2|15043.6|15041.6|15042.7|15040.7|18
1627892930000|2021-08-02 08:28:50|15043.1|15041.1|15043.7|15041.7|15043.7|15041.7|15043.1|15041.1|5
1627892940000|2021-08-02 08:29:00|15043.9|15041.9|15043.5|15041.5|15043.9|15041.9|15043.2|15041.2|4
1627892950000|2021-08-02 08:29:10|15043.4|15041.4|15043.9|15041.9|15044.1|15042.1|15043.2|15041.2|7
1627892960000|2021-08-02 08:29:20|15043.7|15041.7|15043|15041|15043.9|15041.9|15043|15041|5
1627892970000|2021-08-02 08:29:30|15043.1|15041.1|15043.5|15041.5|15044|15042|15043|15041|4
1627892980000|2021-08-02 08:29:40|15043.4|15041.4|15043.7|15041.7|15043.7|15041.7|15043.1|15041.1|2
1627892990000|2021-08-02 08:29:50|15043.9|15041.9|15044.2|15042.2|15044.2|15042.2|15043.7|15041.7|0
1627893000000|2021-08-02 08:30:00|15044.1|15042.1|15043.2|15041.2|15044.2|15042.2|15042.9|15040.9|20
1627893010000|2021-08-02 08:30:10|15043.1|15041.1|15043.4|15041.4|15043.6|15041.6|15042.4|15040.4|11
1627893020000|2021-08-02 08:30:20|15043.5|15041.5|15044.2|15042.2|15044.4|15042.4|15043.5|15041.5|25
1627893030000|2021-08-02 08:30:30|15044.5|15042.5|15045.5|15043.5|15045.5|15043.5|15044.4|15042.4|16
1627893040000|2021-08-02 08:30:40|15045.6|15043.6|15045.5|15043.5|15045.6|15043.6|15045|15043|7
1627893050000|2021-08-02 08:30:50|15045.4|15043.4|15045.5|15043.5|15045.7|15043.7|15045|15043|18
1627893060000|2021-08-02 08:31:00|15045.4|15043.4|15046.5|15044.5|15047|15045|15045.4|15043.4|49
1627893070000|2021-08-02 08:31:10|15046.6|15044.6|15046.6|15044.6|15046.9|15044.9|15046.2|15044.2|7
1627893080000|2021-08-02 08:31:20|15046.4|15044.4|15047.7|15045.7|15048.1|15046.1|15046|15044|20
1627893090000|2021-08-02 08:31:30|15047.6|15045.6|15047.2|15045.2|15047.6|15045.6|15046.5|15044.5|15
1627893100000|2021-08-02 08:31:40|15047.1|15045.1|15047.2|15045.2|15047.6|15045.6|15047.1|15045.1|0
1627893110000|2021-08-02 08:31:50|15047.4|15045.4|15047|15045|15047.7|15045.7|15047|15045|9
1627893120000|2021-08-02 08:32:00|15046.9|15044.9|15047.7|15045.7|15048.1|15046.1|15046.1|15044.1|26
1627893130000|2021-08-02 08:32:10|15047.9|15045.9|15047.6|15045.6|15047.9|15045.9|15047.4|15045.4|7
1627893140000|2021-08-02 08:32:20|15047.4|15045.4|15047.2|15045.2|15048.5|15046.5|15046.7|15044.7|35
1627893150000|2021-08-02 08:32:30|15047.4|15045.4|15047.9|15045.9|15047.9|15045.9|15047.2|15045.2|4
1627893160000|2021-08-02 08:32:40|15048.4|15046.4|15048.7|15046.7|15048.9|15046.9|15048.4|15046.4|31
1627893170000|2021-08-02 08:32:50|15048.6|15046.6|15047.9|15045.9|15048.6|15046.6|15047.7|15045.7|4
1627893180000|2021-08-02 08:33:00|15047.7|15045.7|15048|15046|15048.7|15046.7|15047.6|15045.6|18
1627893190000|2021-08-02 08:33:10|15047.9|15045.9|15047.5|15045.5|15047.9|15045.9|15047|15045|11
1627893200000|2021-08-02 08:33:20|15047.6|15045.6|15047.2|15045.2|15047.6|15045.6|15047|15045|7
1627893210000|2021-08-02 08:33:30|15047.1|15045.1|15047.2|15045.2|15047.5|15045.5|15047|15045|1
1627893220000|2021-08-02 08:33:40|15047.1|15045.1|15047.7|15045.7|15047.9|15045.9|15047|15045|1
1627893230000|2021-08-02 08:33:50|15047.6|15045.6|15047.6|15045.6|15047.9|15045.9|15047.5|15045.5|8
1627893240000|2021-08-02 08:34:00|15047.7|15045.7|15047.6|15045.6|15048.1|15046.1|15047.4|15045.4|8
1627893250000|2021-08-02 08:34:10|15047.7|15045.7|15047.2|15045.2|15047.7|15045.7|15047.1|15045.1|3
1627893260000|2021-08-02 08:34:20|15047.4|15045.4|15047.1|15045.1|15047.4|15045.4|15046.9|15044.9|3
1627893270000|2021-08-02 08:34:30|15047.2|15045.2|15047.1|15045.1|15047.4|15045.4|15047.1|15045.1|8
1627893280000|2021-08-02 08:34:40|15047.2|15045.2|15047.6|15045.6|15047.6|15045.6|15047|15045|7
1627893290000|2021-08-02 08:34:50|15047.9|15045.9|15047.5|15045.5|15048.5|15046.5|15047.5|15045.5|7
1627893300000|2021-08-02 08:35:00|15047.6|15045.6|15047.2|15045.2|15048.4|15046.4|15047.1|15045.1|12
1627893310000|2021-08-02 08:35:10|15047.4|15045.4|15047.2|15045.2|15047.4|15045.4|15047.1|15045.1|5
1627893320000|2021-08-02 08:35:20|15047.4|15045.4|15048.5|15046.5|15049.1|15047.1|15047.2|15045.2|13
1627893330000|2021-08-02 08:35:30|15048.6|15046.6|15048.2|15046.2|15048.7|15046.7|15047.7|15045.7|2
1627893340000|2021-08-02 08:35:40|15048.4|15046.4|15048.7|15046.7|15048.7|15046.7|15048.2|15046.2|8
1627893350000|2021-08-02 08:35:50|15048.6|15046.6|15049.5|15047.5|15049.5|15047.5|15048.6|15046.6|9
1627893360000|2021-08-02 08:36:00|15049.4|15047.4|15049.4|15047.4|15050|15048|15049.2|15047.2|41
1627893370000|2021-08-02 08:36:10|15049.5|15047.5|15048.7|15046.7|15049.9|15047.9|15048.6|15046.6|8
1627893380000|2021-08-02 08:36:20|15048.9|15046.9|15048.4|15046.4|15049.2|15047.2|15048.2|15046.2|1
1627893390000|2021-08-02 08:36:30|15048.5|15046.5|15049.7|15047.7|15049.7|15047.7|15048.5|15046.5|6
1627893400000|2021-08-02 08:36:40|15049.9|15047.9|15049.2|15047.2|15050.1|15048.1|15049.2|15047.2|3
1627893410000|2021-08-02 08:36:50|15049.4|15047.4|15050.5|15048.5|15050.5|15048.5|15049.4|15047.4|7
1627893420000|2021-08-02 08:37:00|15050.6|15048.6|15051.1|15049.1|15051.4|15049.4|15050.4|15048.4|48
1627893430000|2021-08-02 08:37:10|15051|15049|15050.5|15048.5|15051.1|15049.1|15050.2|15048.2|18
1627893440000|2021-08-02 08:37:20|15050.4|15048.4|15050.5|15048.5|15051|15049|15050.2|15048.2|6
1627893450000|2021-08-02 08:37:30|15050.6|15048.6|15050.5|15048.5|15050.7|15048.7|15050.5|15048.5|3
1627893460000|2021-08-02 08:37:40|15050.6|15048.6|15049.7|15047.7|15050.6|15048.6|15049.7|15047.7|6
1627893470000|2021-08-02 08:37:50|15049.6|15047.6|15049.4|15047.4|15049.7|15047.7|15049|15047|11
1627893480000|2021-08-02 08:38:00|15049.2|15047.2|15049|15047|15049.2|15047.2|15048.9|15046.9|9
1627893490000|2021-08-02 08:38:10|15048.9|15046.9|15048|15046|15048.9|15046.9|15048|15046|10
1627893500000|2021-08-02 08:38:20|15048.1|15046.1|15048.5|15046.5|15048.5|15046.5|15047.9|15045.9|2
1627893510000|2021-08-02 08:38:30|15048.6|15046.6|15049|15047|15049.6|15047.6|15048.5|15046.5|18
1627893520000|2021-08-02 08:38:40|15049.1|15047.1|15047.7|15045.7|15049.1|15047.1|15047.7|15045.7|0
1627893530000|2021-08-02 08:38:50|15047.9|15045.9|15048|15046|15048.1|15046.1|15047.9|15045.9|1
1627893540000|2021-08-02 08:39:00|15047.9|15045.9|15047.2|15045.2|15047.9|15045.9|15047.1|15045.1|15
1627893550000|2021-08-02 08:39:10|15047.1|15045.1|15047.2|15045.2|15047.6|15045.6|15047|15045|34
1627893560000|2021-08-02 08:39:20|15047.4|15045.4|15047.5|15045.5|15047.6|15045.6|15047.2|15045.2|0
1627893570000|2021-08-02 08:39:30|15047.6|15045.6|15047.4|15045.4|15047.7|15045.7|15047.1|15045.1|7
1627893580000|2021-08-02 08:39:40|15047.2|15045.2|15047.2|15045.2|15047.5|15045.5|15047.1|15045.1|8
1627893590000|2021-08-02 08:39:50|15047.4|15045.4|15047.2|15045.2|15047.6|15045.6|15047.2|15045.2|1
1627893600000|2021-08-02 08:40:00|15047.4|15045.4|15047.2|15045.2|15047.6|15045.6|15047.1|15045.1|10
1627893610000|2021-08-02 08:40:10|15047.4|15045.4|15048.7|15046.7|15048.9|15046.9|15047.4|15045.4|14
1627893620000|2021-08-02 08:40:20|15048.6|15046.6|15048.4|15046.4|15049|15047|15048|15046|2
1627893630000|2021-08-02 08:40:30|15048.2|15046.2|15049|15047|15049|15047|15048.2|15046.2|1
1627893640000|2021-08-02 08:40:40|15048.5|15046.5|15049|15047|15049|15047|15048.5|15046.5|6
1627893650000|2021-08-02 08:40:50|15048.9|15046.9|15049.2|15047.2|15049.2|15047.2|15048.9|15046.9|1
1627893660000|2021-08-02 08:41:00|15049.4|15047.4|15049.4|15047.4|15049.7|15047.7|15048.9|15046.9|9
1627893670000|2021-08-02 08:41:10|15049.7|15047.7|15049.5|15047.5|15050|15048|15049.1|15047.1|9
1627893680000|2021-08-02 08:41:20|15049.2|15047.2|15049.9|15047.9|15050.1|15048.1|15049.2|15047.2|8
1627893690000|2021-08-02 08:41:30|15049.7|15047.7|15050|15048|15050|15048|15049.7|15047.7|0
1627893700000|2021-08-02 08:41:40|15049.9|15047.9|15050|15048|15050.9|15048.9|15049.9|15047.9|13
1627893710000|2021-08-02 08:41:50|15049.9|15047.9|15050|15048|15050.2|15048.2|15049.7|15047.7|9
1627893720000|2021-08-02 08:42:00|15050.1|15048.1|15050|15048|15050.2|15048.2|15049.9|15047.9|5
1627893730000|2021-08-02 08:42:10|15049.9|15047.9|15050|15048|15050|15048|15049.6|15047.6|1
1627893740000|2021-08-02 08:42:20|15049.9|15047.9|15050|15048|15050|15048|15049.9|15047.9|1
1627893750000|2021-08-02 08:42:30|15049.9|15047.9|15049.9|15047.9|15050|15048|15049.9|15047.9|1
1627893760000|2021-08-02 08:42:40|15050|15048|15049.7|15047.7|15050|15048|15049.5|15047.5|6
1627893770000|2021-08-02 08:42:50|15049.9|15047.9|15049.6|15047.6|15049.9|15047.9|15049.2|15047.2|7
1627893780000|2021-08-02 08:43:00|15049.5|15047.5|15050|15048|15050|15048|15049.4|15047.4|5
1627893790000|2021-08-02 08:43:10|15050.1|15048.1|15049.9|15047.9|15050.1|15048.1|15049.9|15047.9|3
1627893800000|2021-08-02 08:43:20|15050|15048|15051.1|15049.1|15051.1|15049.1|15050|15048|12
1627893810000|2021-08-02 08:43:30|15051|15049|15051|15049|15051.5|15049.5|15050.7|15048.7|16
1627893820000|2021-08-02 08:43:40|15051.1|15049.1|15051|15049|15051.2|15049.2|15051|15049|3
1627893830000|2021-08-02 08:43:50|15051.1|15049.1|15051|15049|15051.1|15049.1|15051|15049|0
1627893840000|2021-08-02 08:44:00|15050.5|15048.5|15051|15049|15051.1|15049.1|15050.5|15048.5|4
1627893850000|2021-08-02 08:44:10|15050.7|15048.7|15051|15049|15051.4|15049.4|15050.7|15048.7|4
1627893860000|2021-08-02 08:44:20|15050.9|15048.9|15049.2|15047.2|15050.9|15048.9|15049.2|15047.2|3
1627893870000|2021-08-02 08:44:30|15049.4|15047.4|15049|15047|15049.5|15047.5|15048.7|15046.7|10
1627893880000|2021-08-02 08:44:40|15049.1|15047.1|15050|15048|15050|15048|15049.1|15047.1|3
1627893890000|2021-08-02 08:44:50|15049.9|15047.9|15049.9|15047.9|15050|15048|15049.7|15047.7|0
1627893900000|2021-08-02 08:45:00|15049.7|15047.7|15050.2|15048.2|15050.4|15048.4|15049.4|15047.4|16
1627893910000|2021-08-02 08:45:10|15050.1|15048.1|15050|15048|15050.1|15048.1|15049.2|15047.2|7
1627893920000|2021-08-02 08:45:20|15049.9|15047.9|15049.2|15047.2|15049.9|15047.9|15048.9|15046.9|5
1627893930000|2021-08-02 08:45:30|15049.1|15047.1|15049.6|15047.6|15049.7|15047.7|15049|15047|1
1627893940000|2021-08-02 08:45:40|15049.5|15047.5|15049.7|15047.7|15049.7|15047.7|15049.1|15047.1|4
1627893950000|2021-08-02 08:45:50|15049.6|15047.6|15048.2|15046.2|15049.6|15047.6|15048.2|15046.2|6
1627893960000|2021-08-02 08:46:00|15048.4|15046.4|15048.7|15046.7|15049.2|15047.2|15048.2|15046.2|12
1627893970000|2021-08-02 08:46:10|15048.9|15046.9|15049.2|15047.2|15049.5|15047.5|15048.7|15046.7|3
1627893980000|2021-08-02 08:46:20|15049.1|15047.1|15049.5|15047.5|15049.7|15047.7|15048.7|15046.7|3
1627893990000|2021-08-02 08:46:30|15049.6|15047.6|15048.2|15046.2|15049.6|15047.6|15048.2|15046.2|2
1627894000000|2021-08-02 08:46:40|15048.4|15046.4|15047.9|15045.9|15048.7|15046.7|15047.7|15045.7|7
1627894010000|2021-08-02 08:46:50|15048|15046|15048.7|15046.7|15048.7|15046.7|15047.9|15045.9|7
1627894020000|2021-08-02 08:47:00|15048.6|15046.6|15047.9|15045.9|15048.6|15046.6|15047.5|15045.5|8
1627894030000|2021-08-02 08:47:10|15047.7|15045.7|15048.7|15046.7|15048.7|15046.7|15047.7|15045.7|13
1627894040000|2021-08-02 08:47:20|15048.6|15046.6|15049.2|15047.2|15049.5|15047.5|15048.6|15046.6|0
1627894050000|2021-08-02 08:47:30|15049.4|15047.4|15049.5|15047.5|15049.6|15047.6|15049.1|15047.1|3
1627894060000|2021-08-02 08:47:40|15049.6|15047.6|15048.9|15046.9|15049.6|15047.6|15048.9|15046.9|7
1627894070000|2021-08-02 08:47:50|15049|15047|15048.5|15046.5|15049.2|15047.2|15048.5|15046.5|0
1627894080000|2021-08-02 08:48:00|15048.6|15046.6|15048.5|15046.5|15049|15047|15048.5|15046.5|2
1627894090000|2021-08-02 08:48:10|15048.7|15046.7|15047.7|15045.7|15049|15047|15047.6|15045.6|4
1627894100000|2021-08-02 08:48:20|15047.9|15045.9|15048.5|15046.5|15048.5|15046.5|15047.7|15045.7|6
1627894110000|2021-08-02 08:48:30|15048.4|15046.4|15048.9|15046.9|15049|15047|15048.4|15046.4|5
1627894120000|2021-08-02 08:48:40|15049|15047|15048|15046|15049|15047|15047.7|15045.7|3
1627894130000|2021-08-02 08:48:50|15048.1|15046.1|15048.5|15046.5|15048.6|15046.6|15047.7|15045.7|7
1627894140000|2021-08-02 08:49:00|15048.4|15046.4|15048.2|15046.2|15048.9|15046.9|15048.2|15046.2|2
1627894150000|2021-08-02 08:49:10|15048.4|15046.4|15048.5|15046.5|15049.1|15047.1|15048.2|15046.2|11
1627894160000|2021-08-02 08:49:20|15048.6|15046.6|15048.1|15046.1|15048.7|15046.7|15048|15046|14
1627894170000|2021-08-02 08:49:30|15048|15046|15048|15046|15048.5|15046.5|15048|15046|1
1627894180000|2021-08-02 08:49:40|15048.1|15046.1|15047.5|15045.5|15048.2|15046.2|15047.5|15045.5|5
1627894190000|2021-08-02 08:49:50|15047.6|15045.6|15047.7|15045.7|15048|15046|15047.6|15045.6|1
1627894200000|2021-08-02 08:50:00|15047.9|15045.9|15049|15047|15049.2|15047.2|15047.9|15045.9|7
1627894210000|2021-08-02 08:50:10|15049.1|15047.1|15049|15047|15049.2|15047.2|15048.4|15046.4|10
1627894220000|2021-08-02 08:50:20|15049.1|15047.1|15048.9|15046.9|15049.2|15047.2|15048.7|15046.7|3
1627894230000|2021-08-02 08:50:30|15048.7|15046.7|15050|15048|15050.1|15048.1|15048.7|15046.7|17
1627894240000|2021-08-02 08:50:40|15049.9|15047.9|15049.9|15047.9|15050|15048|15049.2|15047.2|8
1627894250000|2021-08-02 08:50:50|15049.6|15047.6|15049.1|15047.1|15049.7|15047.7|15049.1|15047.1|3
1627894260000|2021-08-02 08:51:00|15049.2|15047.2|15050.2|15048.2|15050.4|15048.4|15049.2|15047.2|3
1627894270000|2021-08-02 08:51:10|15050.4|15048.4|15050.6|15048.6|15051|15049|15050.2|15048.2|9
1627894280000|2021-08-02 08:51:20|15050.5|15048.5|15050.5|15048.5|15050.6|15048.6|15049.9|15047.9|11
1627894290000|2021-08-02 08:51:30|15050.4|15048.4|15049.5|15047.5|15050.4|15048.4|15049.5|15047.5|4
1627894300000|2021-08-02 08:51:40|15049.6|15047.6|15049.2|15047.2|15049.9|15047.9|15049.1|15047.1|5
1627894310000|2021-08-02 08:51:50|15049.1|15047.1|15049.5|15047.5|15049.7|15047.7|15049.1|15047.1|2
1627894320000|2021-08-02 08:52:00|15049.6|15047.6|15049.7|15047.7|15050|15048|15049.5|15047.5|0
1627894330000|2021-08-02 08:52:10|15049.6|15047.6|15049.7|15047.7|15050.1|15048.1|15049.5|15047.5|5
1627894340000|2021-08-02 08:52:20|15049.6|15047.6|15050|15048|15050.1|15048.1|15049.5|15047.5|0
1627894350000|2021-08-02 08:52:30|15050.1|15048.1|15049.5|15047.5|15050.4|15048.4|15049.5|15047.5|1
1627894360000|2021-08-02 08:52:40|15049.6|15047.6|15049.9|15047.9|15050.5|15048.5|15049.6|15047.6|3
1627894370000|2021-08-02 08:52:50|15050|15048|15050|15048|15050|15048|15049.2|15047.2|0
1627894380000|2021-08-02 08:53:00|15049.9|15047.9|15050|15048|15050.4|15048.4|15049.7|15047.7|3
1627894390000|2021-08-02 08:53:10|15049.9|15047.9|15049.5|15047.5|15050|15048|15049.4|15047.4|6
1627894400000|2021-08-02 08:53:20|15049.6|15047.6|15048.7|15046.7|15049.9|15047.9|15048.4|15046.4|7
1627894410000|2021-08-02 08:53:30|15048.9|15046.9|15048.9|15046.9|15049.5|15047.5|15048.7|15046.7|4
1627894420000|2021-08-02 08:53:40|15048.7|15046.7|15049.2|15047.2|15049.5|15047.5|15048.7|15046.7|1
1627894430000|2021-08-02 08:53:50|15049.1|15047.1|15049.2|15047.2|15049.4|15047.4|15048.9|15046.9|4
1627894440000|2021-08-02 08:54:00|15049.4|15047.4|15047.7|15045.7|15049.6|15047.6|15047.7|15045.7|14
1627894450000|2021-08-02 08:54:10|15047.9|15045.9|15047.7|15045.7|15047.9|15045.9|15047.6|15045.6|2
1627894460000|2021-08-02 08:54:20|15047.9|15045.9|15047.7|15045.7|15048.2|15046.2|15047.5|15045.5|3
1627894470000|2021-08-02 08:54:30|15047.9|15045.9|15047.9|15045.9|15048|15046|15047.6|15045.6|0
1627894480000|2021-08-02 08:54:40|15047.7|15045.7|15048.2|15046.2|15048.2|15046.2|15047.6|15045.6|3
1627894490000|2021-08-02 08:54:50|15048.1|15046.1|15048|15046|15048.1|15046.1|15047.6|15045.6|3
1627894500000|2021-08-02 08:55:00|15047.9|15045.9|15048.2|15046.2|15048.2|15046.2|15047.5|15045.5|7
1627894510000|2021-08-02 08:55:10|15048.4|15046.4|15049|15047|15049.1|15047.1|15048.2|15046.2|7
1627894520000|2021-08-02 08:55:20|15048.9|15046.9|15047.9|15045.9|15049.1|15047.1|15047.6|15045.6|9
1627894530000|2021-08-02 08:55:30|15047.7|15045.7|15048.2|15046.2|15048.5|15046.5|15047.5|15045.5|7
1627894540000|2021-08-02 08:55:40|15048.1|15046.1|15048.2|15046.2|15048.4|15046.4|15048|15046|6
1627894550000|2021-08-02 08:55:50|15048.1|15046.1|15048.7|15046.7|15048.9|15046.9|15048|15046|6
1627894560000|2021-08-02 08:56:00|15048.6|15046.6|15047.7|15045.7|15048.6|15046.6|15047.7|15045.7|1
1627894570000|2021-08-02 08:56:10|15047.9|15045.9|15047.9|15045.9|15048|15046|15047.7|15045.7|1
1627894580000|2021-08-02 08:56:20|15047.7|15045.7|15048.7|15046.7|15049|15047|15047.6|15045.6|9
1627894590000|2021-08-02 08:56:30|15048.9|15046.9|15048.2|15046.2|15049|15047|15048.2|15046.2|2
1627894600000|2021-08-02 08:56:40|15048.1|15046.1|15048.2|15046.2|15048.5|15046.5|15048|15046|2
1627894610000|2021-08-02 08:56:50|15048|15046|15048.5|15046.5|15048.5|15046.5|15048|15046|3
1627894620000|2021-08-02 08:57:00|15048.4|15046.4|15048.4|15046.4|15048.5|15046.5|15048.2|15046.2|0
1627894630000|2021-08-02 08:57:10|15048.5|15046.5|15047.9|15045.9|15048.5|15046.5|15047.9|15045.9|4
1627894640000|2021-08-02 08:57:20|15048|15046|15048.4|15046.4|15048.5|15046.5|15047.7|15045.7|4
1627894650000|2021-08-02 08:57:30|15048.5|15046.5|15047.7|15045.7|15048.5|15046.5|15047.6|15045.6|2
1627894660000|2021-08-02 08:57:40|15047.9|15045.9|15047.6|15045.6|15047.9|15045.9|15047.5|15045.5|2
1627894670000|2021-08-02 08:57:50|15047.5|15045.5|15047.2|15045.2|15047.5|15045.5|15047.2|15045.2|2
1627894680000|2021-08-02 08:58:00|15047.1|15045.1|15046.5|15044.5|15047.4|15045.4|15046.5|15044.5|17
1627894690000|2021-08-02 08:58:10|15046.4|15044.4|15046.4|15044.4|15046.7|15044.7|15046.2|15044.2|16
1627894700000|2021-08-02 08:58:20|15046.5|15044.5|15047.6|15045.6|15047.9|15045.9|15046.2|15044.2|11
1627894710000|2021-08-02 08:58:30|15047.4|15045.4|15048.6|15046.6|15048.6|15046.6|15047.4|15045.4|7
1627894720000|2021-08-02 08:58:40|15048.7|15046.7|15048.7|15046.7|15049.4|15047.4|15048.4|15046.4|7
1627894730000|2021-08-02 08:58:50|15048.9|15046.9|15048.4|15046.4|15049.1|15047.1|15048.4|15046.4|5
1627894740000|2021-08-02 08:59:00|15048.2|15046.2|15047.7|15045.7|15048.4|15046.4|15047.4|15045.4|3
1627894750000|2021-08-02 08:59:10|15047.9|15045.9|15048.1|15046.1|15048.4|15046.4|15047.9|15045.9|4
1627894760000|2021-08-02 08:59:20|15048|15046|15049.2|15047.2|15049.2|15047.2|15048|15046|1
1627894770000|2021-08-02 08:59:30|15049.5|15047.5|15049.4|15047.4|15049.5|15047.5|15049.2|15047.2|7
1627894780000|2021-08-02 08:59:40|15049.2|15047.2|15050|15048|15050|15048|15049.1|15047.1|8
1627894790000|2021-08-02 08:59:50|15050.1|15048.1|15051.4|15049.4|15051.4|15049.4|15050.1|15048.1|23
1627894800000|2021-08-02 09:00:00|15051.5|15049.5|15051.7|15049.7|15052|15050|15051.2|15049.2|32
1627894810000|2021-08-02 09:00:10|15051.6|15049.6|15051|15049|15051.7|15049.7|15051|15049|9
1627894820000|2021-08-02 09:00:20|15050.9|15048.9|15050.5|15048.5|15051.2|15049.2|15050.4|15048.4|16
1627894830000|2021-08-02 09:00:30|15050.4|15048.4|15049|15047|15050.4|15048.4|15049|15047|6
1627894840000|2021-08-02 09:00:40|15049.1|15047.1|15050.1|15048.1|15050.1|15048.1|15049|15047|5
1627894850000|2021-08-02 09:00:50|15050|15048|15049.7|15047.7|15050.1|15048.1|15049.7|15047.7|1
1627894860000|2021-08-02 09:01:00|15049.9|15047.9|15048.5|15046.5|15050|15048|15048.5|15046.5|11
1627894870000|2021-08-02 09:01:10|15048.4|15046.4|15048.9|15046.9|15049.1|15047.1|15048.2|15046.2|9
1627894880000|2021-08-02 09:01:20|15049|15047|15049.5|15047.5|15049.5|15047.5|15049|15047|0
1627894890000|2021-08-02 09:01:30|15049.4|15047.4|15050.2|15048.2|15050.2|15048.2|15049.1|15047.1|8
1627894900000|2021-08-02 09:01:40|15050.4|15048.4|15050.5|15048.5|15050.5|15048.5|15050.2|15048.2|2
1627894910000|2021-08-02 09:01:50|15050.4|15048.4|15050.1|15048.1|15050.5|15048.5|15049.9|15047.9|6
1627894920000|2021-08-02 09:02:00|15050|15048|15050.1|15048.1|15050.5|15048.5|15050|15048|2
1627894930000|2021-08-02 09:02:10|15050|15048|15050.4|15048.4|15050.6|15048.6|15050|15048|2
1627894940000|2021-08-02 09:02:20|15050.5|15048.5|15050|15048|15050.9|15048.9|15049.9|15047.9|10
1627894950000|2021-08-02 09:02:30|15049.9|15047.9|15050.5|15048.5|15051.1|15049.1|15049.9|15047.9|2
1627894960000|2021-08-02 09:02:40|15050.4|15048.4|15050|15048|15050.7|15048.7|15049.9|15047.9|13
1627894970000|2021-08-02 09:02:50|15050.1|15048.1|15049.7|15047.7|15050.2|15048.2|15049.4|15047.4|18
1627894980000|2021-08-02 09:03:00|15049.9|15047.9|15049.1|15047.1|15049.9|15047.9|15048.6|15046.6|5
1627894990000|2021-08-02 09:03:10|15049.2|15047.2|15049.5|15047.5|15049.6|15047.6|15049.1|15047.1|5
1627895000000|2021-08-02 09:03:20|15049.4|15047.4|15049.6|15047.6|15049.6|15047.6|15049|15047|8
1627895010000|2021-08-02 09:03:30|15049.7|15047.7|15049.5|15047.5|15050|15048|15049.2|15047.2|0
1627895020000|2021-08-02 09:03:40|15049.6|15047.6|15050.2|15048.2|15050.2|15048.2|15049.5|15047.5|4
1627895030000|2021-08-02 09:03:50|15050.4|15048.4|15050.5|15048.5|15050.5|15048.5|15050.1|15048.1|0
1627895040000|2021-08-02 09:04:00|15050.4|15048.4|15050.4|15048.4|15050.6|15048.6|15050|15048|5
1627895050000|2021-08-02 09:04:10|15050.5|15048.5|15050.4|15048.4|15050.6|15048.6|15050.2|15048.2|3
1627895060000|2021-08-02 09:04:20|15050.2|15048.2|15050.4|15048.4|15050.5|15048.5|15050.2|15048.2|1
1627895070000|2021-08-02 09:04:30|15050.5|15048.5|15050.5|15048.5|15050.6|15048.6|15050|15048|3
1627895080000|2021-08-02 09:04:40|15050.4|15048.4|15050.1|15048.1|15050.5|15048.5|15050|15048|2
1627895090000|2021-08-02 09:04:50|15050|15048|15049.7|15047.7|15050.1|15048.1|15049.4|15047.4|2
1627895100000|2021-08-02 09:05:00|15049.9|15047.9|15050.1|15048.1|15050.4|15048.4|15049.6|15047.6|0
1627895110000|2021-08-02 09:05:10|15050.2|15048.2|15049.6|15047.6|15050.2|15048.2|15049.6|15047.6|0
1627895120000|2021-08-02 09:05:20|15049.7|15047.7|15049.7|15047.7|15049.9|15047.9|15049.6|15047.6|6
1627895130000|2021-08-02 09:05:30|15049.9|15047.9|15049.6|15047.6|15050.2|15048.2|15049.6|15047.6|2
1627895140000|2021-08-02 09:05:40|15049.7|15047.7|15050.2|15048.2|15050.4|15048.4|15049.7|15047.7|0
1627895150000|2021-08-02 09:05:50|15050.4|15048.4|15050.4|15048.4|15050.4|15048.4|15050.1|15048.1|1
1627895160000|2021-08-02 09:06:00|15050.2|15048.2|15050|15048|15050.4|15048.4|15050|15048|0
1627895170000|2021-08-02 09:06:10|15050.1|15048.1|15049.7|15047.7|15050.1|15048.1|15049.7|15047.7|0
1627895180000|2021-08-02 09:06:20|15049.9|15047.9|15049.7|15047.7|15049.9|15047.9|15049.7|15047.7|0
1627895190000|2021-08-02 09:06:30|15050|15048|15050.2|15048.2|15050.2|15048.2|15049.5|15047.5|2
1627895200000|2021-08-02 09:06:40|15050.4|15048.4|15050.5|15048.5|15050.6|15048.6|15050.2|15048.2|0
1627895210000|2021-08-02 09:06:50|15050.7|15048.7|15050.4|15048.4|15051|15049|15050.2|15048.2|7
1627895220000|2021-08-02 09:07:00|15050.5|15048.5|15050.2|15048.2|15050.5|15048.5|15050.2|15048.2|1
1627895230000|2021-08-02 09:07:10|15050.4|15048.4|15049.5|15047.5|15050.4|15048.4|15049.5|15047.5|3
1627895240000|2021-08-02 09:07:20|15049.4|15047.4|15049|15047|15049.4|15047.4|15048.9|15046.9|6
1627895250000|2021-08-02 09:07:30|15048.9|15046.9|15048.7|15046.7|15049|15047|15048.7|15046.7|3
1627895260000|2021-08-02 09:07:40|15049|15047|15048.9|15046.9|15049.2|15047.2|15048.7|15046.7|1
1627895270000|2021-08-02 09:07:50|15049|15047|15048.7|15046.7|15049.1|15047.1|15048.7|15046.7|2
1627895280000|2021-08-02 09:08:00|15048.9|15046.9|15048|15046|15048.9|15046.9|15048|15046|9
1627895290000|2021-08-02 09:08:10|15048.1|15046.1|15048.5|15046.5|15048.6|15046.6|15048|15046|5
1627895300000|2021-08-02 09:08:20|15048.4|15046.4|15048.5|15046.5|15048.6|15046.6|15048.4|15046.4|1
1627895310000|2021-08-02 09:08:30|15048.6|15046.6|15049|15047|15049|15047|15048.6|15046.6|1
1627895320000|2021-08-02 09:08:40|15048.7|15046.7|15048.7|15046.7|15048.7|15046.7|15048.4|15046.4|2
1627895330000|2021-08-02 09:08:50|15048.6|15046.6|15048.5|15046.5|15048.7|15046.7|15047.6|15045.6|15
1627895340000|2021-08-02 09:09:00|15048.4|15046.4|15049|15047|15049|15047|15048.2|15046.2|1
1627895350000|2021-08-02 09:09:10|15048.9|15046.9|15048.7|15046.7|15049|15047|15048.4|15046.4|0
1627895360000|2021-08-02 09:09:20|15048.6|15046.6|15049.2|15047.2|15049.5|15047.5|15048.2|15046.2|7
1627895370000|2021-08-02 09:09:30|15049.4|15047.4|15048.7|15046.7|15049.5|15047.5|15048.7|15046.7|21
1627895380000|2021-08-02 09:09:40|15048.6|15046.6|15048.2|15046.2|15048.7|15046.7|15048.2|15046.2|0
1627895390000|2021-08-02 09:09:50|15048.4|15046.4|15048.7|15046.7|15048.7|15046.7|15048.4|15046.4|2
1627895400000|2021-08-02 09:10:00|15049|15047|15047.6|15045.6|15049.2|15047.2|15047.6|15045.6|6
1627895410000|2021-08-02 09:10:10|15047.7|15045.7|15047.5|15045.5|15047.7|15045.7|15047.5|15045.5|1
1627895420000|2021-08-02 09:10:20|15047.4|15045.4|15047.7|15045.7|15048|15046|15047|15045|3
1627895430000|2021-08-02 09:10:30|15047.9|15045.9|15048.5|15046.5|15048.5|15046.5|15047.9|15045.9|1
1627895440000|2021-08-02 09:10:40|15048.6|15046.6|15048.6|15046.6|15048.7|15046.7|15048.6|15046.6|1
1627895450000|2021-08-02 09:10:50|15048.7|15046.7|15048.7|15046.7|15048.7|15046.7|15048.2|15046.2|3
1627895460000|2021-08-02 09:11:00|15048.6|15046.6|15048.4|15046.4|15048.7|15046.7|15048.2|15046.2|6
1627895470000|2021-08-02 09:11:10|15048.2|15046.2|15048.5|15046.5|15048.5|15046.5|15048.1|15046.1|1
1627895480000|2021-08-02 09:11:20|15048.4|15046.4|15048.2|15046.2|15048.5|15046.5|15048.1|15046.1|1
1627895490000|2021-08-02 09:11:30|15047.9|15045.9|15048.2|15046.2|15048.6|15046.6|15047.9|15045.9|10
1627895500000|2021-08-02 09:11:40|15048.1|15046.1|15048.9|15046.9|15048.9|15046.9|15048.1|15046.1|4
1627895510000|2021-08-02 09:11:50|15048.7|15046.7|15049|15047|15049.1|15047.1|15048.7|15046.7|0
1627895520000|2021-08-02 09:12:00|15048.9|15046.9|15047.7|15045.7|15048.9|15046.9|15047.6|15045.6|2
1627895530000|2021-08-02 09:12:10|15047.6|15045.6|15048.2|15046.2|15048.2|15046.2|15047.5|15045.5|3
1627895540000|2021-08-02 09:12:20|15048|15046|15047.6|15045.6|15048.1|15046.1|15047.6|15045.6|1
1627895550000|2021-08-02 09:12:30|15047.7|15045.7|15047.7|15045.7|15048|15046|15047.5|15045.5|0
1627895560000|2021-08-02 09:12:40|15047.6|15045.6|15047.6|15045.6|15047.7|15045.7|15047|15045|5
1627895570000|2021-08-02 09:12:50|15047.5|15045.5|15046.7|15044.7|15047.5|15045.5|15046.7|15044.7|3
1627895580000|2021-08-02 09:13:00|15046.9|15044.9|15047.6|15045.6|15047.6|15045.6|15046.9|15044.9|12
1627895590000|2021-08-02 09:13:10|15047.5|15045.5|15047.2|15045.2|15047.6|15045.6|15046.9|15044.9|6
1627895600000|2021-08-02 09:13:20|15047.4|15045.4|15047.6|15045.6|15047.6|15045.6|15047.4|15045.4|0
1627895610000|2021-08-02 09:13:30|15047.5|15045.5|15047.7|15045.7|15047.9|15045.9|15047.2|15045.2|3
1627895620000|2021-08-02 09:13:40|15047.6|15045.6|15047|15045|15047.6|15045.6|15047|15045|0
1627895630000|2021-08-02 09:13:50|15047.1|15045.1|15047.1|15045.1|15047.2|15045.2|15046.9|15044.9|1
1627895640000|2021-08-02 09:14:00|15047.2|15045.2|15047.2|15045.2|15047.5|15045.5|15046.7|15044.7|21
1627895650000|2021-08-02 09:14:10|15047|15045|15047.2|15045.2|15047.4|15045.4|15046.9|15044.9|1
1627895660000|2021-08-02 09:14:20|15047.4|15045.4|15047.2|15045.2|15047.4|15045.4|15047|15045|0
1627895670000|2021-08-02 09:14:30|15047.1|15045.1|15046.7|15044.7|15047.1|15045.1|15046.7|15044.7|3
1627895680000|2021-08-02 09:14:40|15046.9|15044.9|15047.2|15045.2|15047.2|15045.2|15046.9|15044.9|0
1627895690000|2021-08-02 09:14:50|15047.1|15045.1|15047.4|15045.4|15047.6|15045.6|15047.1|15045.1|2
1627895700000|2021-08-02 09:15:00|15047.2|15045.2|15046.7|15044.7|15047.6|15045.6|15046.7|15044.7|4
1627895710000|2021-08-02 09:15:10|15046.6|15044.6|15046.7|15044.7|15047|15045|15046.5|15044.5|1
1627895720000|2021-08-02 09:15:20|15046.9|15044.9|15047.5|15045.5|15047.5|15045.5|15046.7|15044.7|3
1627895730000|2021-08-02 09:15:30|15047.6|15045.6|15047|15045|15047.6|15045.6|15047|15045|7
1627895740000|2021-08-02 09:15:40|15047.1|15045.1|15047|15045|15047.2|15045.2|15046.9|15044.9|0
1627895750000|2021-08-02 09:15:50|15047.1|15045.1|15047.5|15045.5|15047.5|15045.5|15047|15045|0
1627895760000|2021-08-02 09:16:00|15047.6|15045.6|15048.2|15046.2|15048.5|15046.5|15047.6|15045.6|5
1627895770000|2021-08-02 09:16:10|15048.4|15046.4|15048|15046|15048.4|15046.4|15048|15046|0
1627895780000|2021-08-02 09:16:20|15048.1|15046.1|15048.2|15046.2|15048.6|15046.6|15048|15046|0
1627895790000|2021-08-02 09:16:30|15048.1|15046.1|15048.2|15046.2|15048.5|15046.5|15048|15046|3
1627895800000|2021-08-02 09:16:40|15048.1|15046.1|15047.7|15045.7|15048.1|15046.1|15047.6|15045.6|1
1627895810000|2021-08-02 09:16:50|15047.9|15045.9|15048.7|15046.7|15048.7|15046.7|15047.9|15045.9|3
1627895820000|2021-08-02 09:17:00|15048.6|15046.6|15048.1|15046.1|15048.6|15046.6|15048.1|15046.1|0
1627895830000|2021-08-02 09:17:10|15048.2|15046.2|15048.2|15046.2|15048.5|15046.5|15048.2|15046.2|0
1627895840000|2021-08-02 09:17:20|15048.4|15046.4|15049.2|15047.2|15049.2|15047.2|15048.4|15046.4|1
1627895850000|2021-08-02 09:17:30|15049.1|15047.1|15049.1|15047.1|15049.2|15047.2|15049|15047|3
1627895860000|2021-08-02 09:17:40|15049.2|15047.2|15048.7|15046.7|15049.2|15047.2|15048.7|15046.7|5
1627895870000|2021-08-02 09:17:50|15048.9|15046.9|15048.7|15046.7|15049|15047|15048.7|15046.7|0
1627895880000|2021-08-02 09:18:00|15048.9|15046.9|15049|15047|15049|15047|15048.7|15046.7|10
1627895890000|2021-08-02 09:18:10|15049.1|15047.1|15049|15047|15049.1|15047.1|15048.9|15046.9|4
1627895900000|2021-08-02 09:18:20|15049.1|15047.1|15049.2|15047.2|15049.5|15047.5|15049|15047|3
1627895910000|2021-08-02 09:18:30|15049.1|15047.1|15048.7|15046.7|15049.1|15047.1|15048.6|15046.6|0
1627895920000|2021-08-02 09:18:40|15048.6|15046.6|15048|15046|15048.7|15046.7|15047.5|15045.5|4
1627895930000|2021-08-02 09:18:50|15048.1|15046.1|15047.4|15045.4|15048.2|15046.2|15047.4|15045.4|1
1627895940000|2021-08-02 09:19:00|15047.5|15045.5|15047.9|15045.9|15048.4|15046.4|15047.5|15045.5|3
1627895950000|2021-08-02 09:19:10|15047.7|15045.7|15047.5|15045.5|15047.9|15045.9|15047.4|15045.4|2
1627895960000|2021-08-02 09:19:20|15047.2|15045.2|15046.7|15044.7|15047.2|15045.2|15046.7|15044.7|3
1627895970000|2021-08-02 09:19:30|15046.6|15044.6|15046.7|15044.7|15046.9|15044.9|15046.2|15044.2|25
1627895980000|2021-08-02 09:19:40|15047|15045|15047|15045|15047.2|15045.2|15046.7|15044.7|2
1627895990000|2021-08-02 09:19:50|15047.2|15045.2|15047.1|15045.1|15047.2|15045.2|15046.6|15044.6|5
1627896000000|2021-08-02 09:20:00|15047|15045|15047.5|15045.5|15047.5|15045.5|15046.9|15044.9|3
1627896010000|2021-08-02 09:20:10|15047.6|15045.6|15047.5|15045.5|15047.6|15045.6|15047.5|15045.5|1
1627896020000|2021-08-02 09:20:20|15047.4|15045.4|15047.2|15045.2|15047.7|15045.7|15046.7|15044.7|2
1627896030000|2021-08-02 09:20:30|15047.1|15045.1|15047.6|15045.6|15047.7|15045.7|15047|15045|4
1627896040000|2021-08-02 09:20:40|15047.5|15045.5|15047.7|15045.7|15047.7|15045.7|15047.5|15045.5|0
1627896050000|2021-08-02 09:20:50|15047.9|15045.9|15047.5|15045.5|15048|15046|15047.5|15045.5|1
1627896060000|2021-08-02 09:21:00|15047.6|15045.6|15046.7|15044.7|15047.6|15045.6|15046.7|15044.7|5
1627896070000|2021-08-02 09:21:10|15046.9|15044.9|15047|15045|15047|15045|15046.7|15044.7|1
1627896080000|2021-08-02 09:21:20|15046.9|15044.9|15046.7|15044.7|15047.2|15045.2|15046.7|15044.7|1
1627896090000|2021-08-02 09:21:30|15046.5|15044.5|15046.5|15044.5|15046.5|15044.5|15046.2|15044.2|13
1627896100000|2021-08-02 09:21:40|15046.4|15044.4|15046.5|15044.5|15046.6|15044.6|15046.2|15044.2|12
1627896110000|2021-08-02 09:21:50|15046.6|15044.6|15046.6|15044.6|15046.9|15044.9|15046.5|15044.5|9
1627896120000|2021-08-02 09:22:00|15046.5|15044.5|15046.5|15044.5|15046.9|15044.9|15046.2|15044.2|6
1627896130000|2021-08-02 09:22:10|15046.6|15044.6|15046.5|15044.5|15046.7|15044.7|15046.1|15044.1|6
1627896140000|2021-08-02 09:22:20|15046.4|15044.4|15044.6|15042.6|15046.4|15044.4|15044.6|15042.6|40
1627896150000|2021-08-02 09:22:30|15044.5|15042.5|15045|15043|15045.1|15043.1|15044.5|15042.5|14
1627896160000|2021-08-02 09:22:40|15045.1|15043.1|15045.4|15043.4|15046|15044|15044.2|15042.2|48
1627896170000|2021-08-02 09:22:50|15045.2|15043.2|15044.9|15042.9|15045.5|15043.5|15044.7|15042.7|5
1627896180000|2021-08-02 09:23:00|15044.7|15042.7|15043.7|15041.7|15044.9|15042.9|15043.6|15041.6|12
1627896190000|2021-08-02 09:23:10|15043.6|15041.6|15043.9|15041.9|15044|15042|15043.2|15041.2|13
1627896200000|2021-08-02 09:23:20|15043.7|15041.7|15044.2|15042.2|15044.2|15042.2|15043.6|15041.6|3
1627896210000|2021-08-02 09:23:30|15044.1|15042.1|15044.1|15042.1|15044.7|15042.7|15044|15042|8
1627896220000|2021-08-02 09:23:40|15044|15042|15043.5|15041.5|15044.4|15042.4|15043.2|15041.2|5
1627896230000|2021-08-02 09:23:50|15043.4|15041.4|15043.4|15041.4|15043.5|15041.5|15043.1|15041.1|12
1627896240000|2021-08-02 09:24:00|15043.2|15041.2|15042.7|15040.7|15043.4|15041.4|15042.4|15040.4|18
1627896250000|2021-08-02 09:24:10|15042.6|15040.6|15042.2|15040.2|15042.7|15040.7|15042.2|15040.2|33
1627896260000|2021-08-02 09:24:20|15042.1|15040.1|15043.4|15041.4|15043.4|15041.4|15042.1|15040.1|17
1627896270000|2021-08-02 09:24:30|15043.2|15041.2|15043.9|15041.9|15044|15042|15043.2|15041.2|10
1627896280000|2021-08-02 09:24:40|15044|15042|15043.7|15041.7|15044|15042|15043.6|15041.6|4
1627896290000|2021-08-02 09:24:50|15043.6|15041.6|15043.7|15041.7|15043.9|15041.9|15043.6|15041.6|5
1627896300000|2021-08-02 09:25:00|15044.5|15042.5|15044.9|15042.9|15045|15043|15044.5|15042.5|37
1627896310000|2021-08-02 09:25:10|15045|15043|15044.5|15042.5|15045|15043|15044.2|15042.2|9
1627896320000|2021-08-02 09:25:20|15044.4|15042.4|15044.9|15042.9|15045|15043|15044.2|15042.2|8
1627896330000|2021-08-02 09:25:30|15044.7|15042.7|15043.7|15041.7|15044.9|15042.9|15043.5|15041.5|19
1627896340000|2021-08-02 09:25:40|15043.6|15041.6|15043.5|15041.5|15044|15042|15043|15041|6
1627896350000|2021-08-02 09:25:50|15043.4|15041.4|15043.2|15041.2|15043.6|15041.6|15043.1|15041.1|7
1627896360000|2021-08-02 09:26:00|15043.1|15041.1|15043.1|15041.1|15043.2|15041.2|15042.4|15040.4|23
1627896370000|2021-08-02 09:26:10|15043|15041|15042.2|15040.2|15043.2|15041.2|15042|15040|17
1627896380000|2021-08-02 09:26:20|15042.1|15040.1|15042.2|15040.2|15042.2|15040.2|15042.1|15040.1|1
1627896390000|2021-08-02 09:26:30|15042.4|15040.4|15042.5|15040.5|15042.6|15040.6|15042.2|15040.2|8
1627896400000|2021-08-02 09:26:40|15042.6|15040.6|15044|15042|15044.1|15042.1|15042.6|15040.6|16
1627896410000|2021-08-02 09:26:50|15043.9|15041.9|15043.2|15041.2|15043.9|15041.9|15043|15041|11
1627896420000|2021-08-02 09:27:00|15043.4|15041.4|15043.7|15041.7|15044.1|15042.1|15043.4|15041.4|4
1627896430000|2021-08-02 09:27:10|15043.5|15041.5|15044.5|15042.5|15044.5|15042.5|15043.5|15041.5|3
1627896440000|2021-08-02 09:27:20|15044.4|15042.4|15044|15042|15044.5|15042.5|15043.5|15041.5|10
1627896450000|2021-08-02 09:27:30|15044.1|15042.1|15044|15042|15044.2|15042.2|15044|15042|2
1627896460000|2021-08-02 09:27:40|15044.1|15042.1|15044.2|15042.2|15044.5|15042.5|15044|15042|0
1627896470000|2021-08-02 09:27:50|15044.1|15042.1|15044.5|15042.5|15044.5|15042.5|15044.1|15042.1|4
1627896480000|2021-08-02 09:28:00|15045.2|15043.2|15045.1|15043.1|15045.2|15043.2|15044.9|15042.9|12
1627896490000|2021-08-02 09:28:10|15045|15043|15045|15043|15045|15043|15044.5|15042.5|1
1627896500000|2021-08-02 09:28:20|15044.9|15042.9|15045.2|15043.2|15045.2|15043.2|15044.9|15042.9|2
1627896510000|2021-08-02 09:28:30|15045.4|15043.4|15045.2|15043.2|15045.5|15043.5|15045.1|15043.1|3
1627896520000|2021-08-02 09:28:40|15045.1|15043.1|15045|15043|15045.1|15043.1|15044.7|15042.7|2
1627896530000|2021-08-02 09:28:50|15045.1|15043.1|15045|15043|15045.2|15043.2|15044.9|15042.9|2
1627896540000|2021-08-02 09:29:00|15045.1|15043.1|15045.5|15043.5|15045.5|15043.5|15045|15043|1
1627896550000|2021-08-02 09:29:10|15045.6|15043.6|15046|15044|15046.4|15044.4|15045.5|15043.5|8
1627896560000|2021-08-02 09:29:20|15045.9|15043.9|15046.2|15044.2|15046.2|15044.2|15045.7|15043.7|1
1627896570000|2021-08-02 09:29:30|15046.1|15044.1|15046.2|15044.2|15046.4|15044.4|15046|15044|3
1627896580000|2021-08-02 09:29:40|15046.4|15044.4|15045.4|15043.4|15046.5|15044.5|15045.1|15043.1|15
1627896590000|2021-08-02 09:29:50|15045|15043|15046|15044|15046.2|15044.2|15044.7|15042.7|4
1627896600000|2021-08-02 09:30:00|15045.9|15043.9|15047.1|15045.1|15047.1|15045.1|15045.7|15043.7|14
1627896610000|2021-08-02 09:30:10|15047|15045|15046.5|15044.5|15047.5|15045.5|15046.4|15044.4|17
1627896620000|2021-08-02 09:30:20|15046.6|15044.6|15047.4|15045.4|15047.5|15045.5|15046.4|15044.4|9
1627896630000|2021-08-02 09:30:30|15047.5|15045.5|15047.5|15045.5|15047.5|15045.5|15047.2|15045.2|1
1627896640000|2021-08-02 09:30:40|15047.4|15045.4|15047.5|15045.5|15047.7|15045.7|15047.4|15045.4|11
1627896650000|2021-08-02 09:30:50|15047.6|15045.6|15048.5|15046.5|15048.6|15046.6|15047.6|15045.6|18
1627896660000|2021-08-02 09:31:00|15048.2|15046.2|15049.5|15047.5|15049.7|15047.7|15048.1|15046.1|37
1627896670000|2021-08-02 09:31:10|15049.4|15047.4|15049.7|15047.7|15050.1|15048.1|15049.4|15047.4|11
1627896680000|2021-08-02 09:31:20|15049.4|15047.4|15050.5|15048.5|15050.5|15048.5|15049.2|15047.2|21
1627896690000|2021-08-02 09:31:30|15050.6|15048.6|15050.6|15048.6|15050.9|15048.9|15050.2|15048.2|10
1627896700000|2021-08-02 09:31:40|15050.5|15048.5|15049.2|15047.2|15050.5|15048.5|15049|15047|18
1627896710000|2021-08-02 09:31:50|15049.1|15047.1|15049.5|15047.5|15049.7|15047.7|15049|15047|9
1627896720000|2021-08-02 09:32:00|15049.6|15047.6|15048.7|15046.7|15049.6|15047.6|15048.5|15046.5|21
1627896730000|2021-08-02 09:32:10|15048.6|15046.6|15048.2|15046.2|15049|15047|15048.1|15046.1|4
1627896740000|2021-08-02 09:32:20|15048.6|15046.6|15048.5|15046.5|15048.6|15046.6|15048.1|15046.1|5
1627896750000|2021-08-02 09:32:30|15048.4|15046.4|15048.5|15046.5|15049.2|15047.2|15048.4|15046.4|2
1627896760000|2021-08-02 09:32:40|15048.4|15046.4|15048.2|15046.2|15048.5|15046.5|15047.7|15045.7|9
1627896770000|2021-08-02 09:32:50|15048.4|15046.4|15047.6|15045.6|15048.5|15046.5|15047.4|15045.4|5
1627896780000|2021-08-02 09:33:00|15047.5|15045.5|15046.7|15044.7|15047.6|15045.6|15046.4|15044.4|11
1627896790000|2021-08-02 09:33:10|15046.6|15044.6|15045.2|15043.2|15046.9|15044.9|15044.7|15042.7|31
1627896800000|2021-08-02 09:33:20|15045.5|15043.5|15045.4|15043.4|15045.6|15043.6|15045.2|15043.2|7
1627896810000|2021-08-02 09:33:30|15045.5|15043.5|15045.7|15043.7|15045.9|15043.9|15045.5|15043.5|0
1627896820000|2021-08-02 09:33:40|15045.9|15043.9|15046.1|15044.1|15046.1|15044.1|15045.7|15043.7|4
1627896830000|2021-08-02 09:33:50|15046.2|15044.2|15047.2|15045.2|15047.2|15045.2|15046.2|15044.2|15
1627896840000|2021-08-02 09:34:00|15047.1|15045.1|15046.7|15044.7|15047.4|15045.4|15046.4|15044.4|7
1627896850000|2021-08-02 09:34:10|15046.9|15044.9|15047.4|15045.4|15047.5|15045.5|15046.6|15044.6|2
1627896860000|2021-08-02 09:34:20|15047.2|15045.2|15047.5|15045.5|15047.5|15045.5|15047|15045|6
1627896870000|2021-08-02 09:34:30|15047.4|15045.4|15047.5|15045.5|15047.5|15045.5|15047|15045|1
1627896880000|2021-08-02 09:34:40|15047.6|15045.6|15047.7|15045.7|15047.7|15045.7|15047.4|15045.4|3
1627896890000|2021-08-02 09:34:50|15048.2|15046.2|15048.5|15046.5|15048.5|15046.5|15047.4|15045.4|21
1627896900000|2021-08-02 09:35:00|15048.4|15046.4|15049.4|15047.4|15049.4|15047.4|15048.2|15046.2|17
1627896910000|2021-08-02 09:35:10|15049.5|15047.5|15049.5|15047.5|15049.7|15047.7|15049|15047|24
1627896920000|2021-08-02 09:35:20|15049.6|15047.6|15050|15048|15050.2|15048.2|15049.6|15047.6|9
1627896930000|2021-08-02 09:35:30|15050.1|15048.1|15050.5|15048.5|15050.5|15048.5|15050|15048|4
1627896940000|2021-08-02 09:35:40|15050.6|15048.6|15050.2|15048.2|15050.6|15048.6|15050.2|15048.2|9
1627896950000|2021-08-02 09:35:50|15050.1|15048.1|15050.5|15048.5|15050.7|15048.7|15050|15048|20
1627896960000|2021-08-02 09:36:00|15050.6|15048.6|15051.5|15049.5|15051.6|15049.6|15050.6|15048.6|13
1627896970000|2021-08-02 09:36:10|15051.4|15049.4|15052|15050|15052|15050|15050.7|15048.7|16
1627896980000|2021-08-02 09:36:20|15051.9|15049.9|15051.9|15049.9|15052.1|15050.1|15051.5|15049.5|7
1627896990000|2021-08-02 09:36:30|15051.7|15049.7|15052.7|15050.7|15052.7|15050.7|15051.7|15049.7|26
1627897000000|2021-08-02 09:36:40|15052.9|15050.9|15053|15051|15053.4|15051.4|15052.5|15050.5|16
1627897010000|2021-08-02 09:36:50|15052.7|15050.7|15052.6|15050.6|15053.2|15051.2|15052.2|15050.2|30
1627897020000|2021-08-02 09:37:00|15052.7|15050.7|15052.5|15050.5|15053.2|15051.2|15052.5|15050.5|11
1627897030000|2021-08-02 09:37:10|15052.6|15050.6|15052.6|15050.6|15053.6|15051.6|15052.2|15050.2|54
1627897040000|2021-08-02 09:37:20|15052.7|15050.7|15052.2|15050.2|15052.7|15050.7|15052.2|15050.2|9
1627897050000|2021-08-02 09:37:30|15052.4|15050.4|15052.2|15050.2|15053|15051|15052.2|15050.2|14
1627897060000|2021-08-02 09:37:40|15052.4|15050.4|15052.5|15050.5|15052.5|15050.5|15052.1|15050.1|5
1627897070000|2021-08-02 09:37:50|15052.6|15050.6|15051.1|15049.1|15052.7|15050.7|15051|15049|10
1627897080000|2021-08-02 09:38:00|15051|15049|15051.7|15049.7|15051.9|15049.9|15051|15049|2
1627897090000|2021-08-02 09:38:10|15051.9|15049.9|15052|15050|15052.1|15050.1|15051.6|15049.6|1
1627897100000|2021-08-02 09:38:20|15051.9|15049.9|15052.4|15050.4|15052.9|15050.9|15051.9|15049.9|17
1627897110000|2021-08-02 09:38:30|15052.5|15050.5|15052.5|15050.5|15052.5|15050.5|15052.4|15050.4|0
1627897120000|2021-08-02 09:38:40|15052.6|15050.6|15053.2|15051.2|15053.4|15051.4|15052.5|15050.5|3
1627897130000|2021-08-02 09:38:50|15053.1|15051.1|15053.2|15051.2|15053.2|15051.2|15053.1|15051.1|2
1627897140000|2021-08-02 09:39:00|15053.4|15051.4|15052.7|15050.7|15053.4|15051.4|15052.4|15050.4|7
1627897150000|2021-08-02 09:39:10|15052.2|15050.2|15051.5|15049.5|15052.4|15050.4|15051.5|15049.5|19
1627897160000|2021-08-02 09:39:20|15051.6|15049.6|15051|15049|15051.9|15049.9|15051|15049|15
1627897170000|2021-08-02 09:39:30|15050.7|15048.7|15051.6|15049.6|15051.9|15049.9|15050.7|15048.7|13
1627897180000|2021-08-02 09:39:40|15051.5|15049.5|15051.9|15049.9|15052.9|15050.9|15051.5|15049.5|19
1627897190000|2021-08-02 09:39:50|15052|15050|15051.9|15049.9|15052.4|15050.4|15051.7|15049.7|3
1627897200000|2021-08-02 09:40:00|15052|15050|15052|15050|15052|15050|15051.4|15049.4|11
1627897210000|2021-08-02 09:40:10|15051.9|15049.9|15052.1|15050.1|15052.1|15050.1|15051.5|15049.5|1
1627897220000|2021-08-02 09:40:20|15052.2|15050.2|15052.1|15050.1|15052.7|15050.7|15052.1|15050.1|8
1627897230000|2021-08-02 09:40:30|15052.2|15050.2|15052.7|15050.7|15052.7|15050.7|15052.1|15050.1|2
1627897240000|2021-08-02 09:40:40|15052.9|15050.9|15053.7|15051.7|15053.7|15051.7|15052.7|15050.7|14
1627897250000|2021-08-02 09:40:50|15053.6|15051.6|15053.5|15051.5|15054.2|15052.2|15053.4|15051.4|32
1627897260000|2021-08-02 09:41:00|15053.6|15051.6|15054.1|15052.1|15054.1|15052.1|15053.5|15051.5|12
1627897270000|2021-08-02 09:41:10|15054|15052|15053.9|15051.9|15054.1|15052.1|15053.6|15051.6|3
1627897280000|2021-08-02 09:41:20|15053.7|15051.7|15053.9|15051.9|15054|15052|15053.7|15051.7|3
1627897290000|2021-08-02 09:41:30|15053.7|15051.7|15053.2|15051.2|15053.9|15051.9|15053.1|15051.1|12
1627897300000|2021-08-02 09:41:40|15053.4|15051.4|15053.5|15051.5|15053.5|15051.5|15053.2|15051.2|0
1627897310000|2021-08-02 09:41:50|15053.4|15051.4|15053.2|15051.2|15053.5|15051.5|15053.1|15051.1|6
1627897320000|2021-08-02 09:42:00|15053.4|15051.4|15053|15051|15053.5|15051.5|15053|15051|1
1627897330000|2021-08-02 09:42:10|15053.1|15051.1|15053|15051|15053.1|15051.1|15053|15051|0
1627897340000|2021-08-02 09:42:20|15053.1|15051.1|15053.2|15051.2|15053.2|15051.2|15053|15051|3
1627897350000|2021-08-02 09:42:30|15053.4|15051.4|15053.5|15051.5|15053.5|15051.5|15053.2|15051.2|0
1627897360000|2021-08-02 09:42:40|15053.4|15051.4|15053.5|15051.5|15053.6|15051.6|15053.2|15051.2|1
1627897370000|2021-08-02 09:42:50|15053.6|15051.6|15053.5|15051.5|15053.7|15051.7|15053.2|15051.2|17
1627897380000|2021-08-02 09:43:00|15053.4|15051.4|15053.9|15051.9|15053.9|15051.9|15053.2|15051.2|2
1627897390000|2021-08-02 09:43:10|15054|15052|15054.7|15052.7|15054.9|15052.9|15053.7|15051.7|17
1627897400000|2021-08-02 09:43:20|15054.9|15052.9|15054.2|15052.2|15054.9|15052.9|15054.2|15052.2|23
1627897410000|2021-08-02 09:43:30|15054.1|15052.1|15054.1|15052.1|15054.2|15052.2|15054|15052|5
1627897420000|2021-08-02 09:43:40|15054.2|15052.2|15054.2|15052.2|15054.4|15052.4|15054.1|15052.1|3
1627897430000|2021-08-02 09:43:50|15054.6|15052.6|15054.5|15052.5|15055.1|15053.1|15054.2|15052.2|21
1627897440000|2021-08-02 09:44:00|15054.6|15052.6|15055.2|15053.2|15056|15054|15054.4|15052.4|50
1627897450000|2021-08-02 09:44:10|15055.4|15053.4|15055.2|15053.2|15055.4|15053.4|15054.9|15052.9|3
1627897460000|2021-08-02 09:44:20|15055.4|15053.4|15054.2|15052.2|15055.5|15053.5|15054.2|15052.2|17
1627897470000|2021-08-02 09:44:30|15054.5|15052.5|15054.7|15052.7|15055|15053|15054.2|15052.2|11
1627897480000|2021-08-02 09:44:40|15054.9|15052.9|15055.4|15053.4|15055.4|15053.4|15054.7|15052.7|7
1627897490000|2021-08-02 09:44:50|15055.2|15053.2|15055|15053|15055.4|15053.4|15055|15053|3
1627897500000|2021-08-02 09:45:00|15055.1|15053.1|15055|15053|15055.2|15053.2|15055|15053|0
1627897510000|2021-08-02 09:45:10|15055.1|15053.1|15054.5|15052.5|15055.2|15053.2|15054.5|15052.5|4
1627897520000|2021-08-02 09:45:20|15054.6|15052.6|15053.9|15051.9|15054.7|15052.7|15053.9|15051.9|9
1627897530000|2021-08-02 09:45:30|15053.7|15051.7|15055|15053|15055|15053|15053.7|15051.7|7
1627897540000|2021-08-02 09:45:40|15055.1|15053.1|15055.2|15053.2|15055.5|15053.5|15055.1|15053.1|8
1627897550000|2021-08-02 09:45:50|15055.4|15053.4|15055.2|15053.2|15056|15054|15055|15053|15
1627897560000|2021-08-02 09:46:00|15055.4|15053.4|15055.7|15053.7|15055.7|15053.7|15055|15053|6
1627897570000|2021-08-02 09:46:10|15055.6|15053.6|15055.2|15053.2|15055.7|15053.7|15055.1|15053.1|1
1627897580000|2021-08-02 09:46:20|15055.1|15053.1|15055.2|15053.2|15055.2|15053.2|15055|15053|0
1627897590000|2021-08-02 09:46:30|15055.4|15053.4|15055|15053|15055.5|15053.5|15054.6|15052.6|15
1627897600000|2021-08-02 09:46:40|15054.7|15052.7|15054.1|15052.1|15054.7|15052.7|15054|15052|12
1627897610000|2021-08-02 09:46:50|15054.2|15052.2|15054.7|15052.7|15055|15053|15054.1|15052.1|5
1627897620000|2021-08-02 09:47:00|15054.6|15052.6|15054.1|15052.1|15054.6|15052.6|15054|15052|3
1627897630000|2021-08-02 09:47:10|15054|15052|15054|15052|15054.2|15052.2|15053.7|15051.7|5
1627897640000|2021-08-02 09:47:20|15053.9|15051.9|15053.7|15051.7|15054|15052|15053.6|15051.6|4
1627897650000|2021-08-02 09:47:30|15053.6|15051.6|15053.7|15051.7|15053.7|15051.7|15053.5|15051.5|3
1627897660000|2021-08-02 09:47:40|15053.6|15051.6|15053.5|15051.5|15053.7|15051.7|15053.4|15051.4|2
1627897670000|2021-08-02 09:47:50|15053.7|15051.7|15053.7|15051.7|15053.7|15051.7|15053.4|15051.4|10
1627897680000|2021-08-02 09:48:00|15053.6|15051.6|15053.5|15051.5|15053.9|15051.9|15053.4|15051.4|2
1627897690000|2021-08-02 09:48:10|15053.4|15051.4|15053.2|15051.2|15053.4|15051.4|15053.2|15051.2|1
1627897700000|2021-08-02 09:48:20|15053.1|15051.1|15053.2|15051.2|15053.4|15051.4|15052.5|15050.5|29
1627897710000|2021-08-02 09:48:30|15053.1|15051.1|15053.1|15051.1|15053.2|15051.2|15053|15051|5
1627897720000|2021-08-02 09:48:40|15053.2|15051.2|15053.2|15051.2|15053.4|15051.4|15053.1|15051.1|1
1627897730000|2021-08-02 09:48:50|15053.1|15051.1|15052.2|15050.2|15053.2|15051.2|15052.1|15050.1|3
1627897740000|2021-08-02 09:49:00|15052.1|15050.1|15052.2|15050.2|15052.6|15050.6|15052.1|15050.1|6
1627897750000|2021-08-02 09:49:10|||||||||1
1627897760000|2021-08-02 09:49:20|15052|15050|15051.5|15049.5|15052|15050|15051.1|15049.1|12
1627897770000|2021-08-02 09:49:30|15051.6|15049.6|15052.7|15050.7|15053.2|15051.2|15051.5|15049.5|7
1627897780000|2021-08-02 09:49:40|15052.6|15050.6|15052.9|15050.9|15053.2|15051.2|15052.5|15050.5|1
1627897790000|2021-08-02 09:49:50|15053|15051|15052.7|15050.7|15053|15051|15052.5|15050.5|4
1627897800000|2021-08-02 09:50:00|15052.6|15050.6|15053.2|15051.2|15053.9|15051.9|15052.6|15050.6|9
1627897810000|2021-08-02 09:50:10|15053.4|15051.4|15052.5|15050.5|15053.4|15051.4|15052.5|15050.5|6
1627897820000|2021-08-02 09:50:20|15052.4|15050.4|15053|15051|15053|15051|15052.1|15050.1|3
1627897830000|2021-08-02 09:50:30|15053.1|15051.1|15053|15051|15053.1|15051.1|15052.4|15050.4|12
1627897840000|2021-08-02 09:50:40|15052.9|15050.9|15052.7|15050.7|15053.4|15051.4|15052.7|15050.7|1
1627897850000|2021-08-02 09:50:50|15052.6|15050.6|15052.7|15050.7|15052.7|15050.7|15052.6|15050.6|0
1627897860000|2021-08-02 09:51:00|15052.9|15050.9|15052.7|15050.7|15053.1|15051.1|15052.7|15050.7|3
1627897870000|2021-08-02 09:51:10|15052.9|15050.9|15053|15051|15053.1|15051.1|15052.7|15050.7|1
1627897880000|2021-08-02 09:51:20|15052.9|15050.9|15052|15050|15053|15051|15051.9|15049.9|5
1627897890000|2021-08-02 09:51:30|15051.9|15049.9|15051.5|15049.5|15052|15050|15051.5|15049.5|4
1627897900000|2021-08-02 09:51:40|15051.6|15049.6|15051.2|15049.2|15051.6|15049.6|15051.2|15049.2|4
1627897910000|2021-08-02 09:51:50|15051.4|15049.4|15051.6|15049.6|15051.6|15049.6|15050.9|15048.9|7
1627897920000|2021-08-02 09:52:00|15051.5|15049.5|15051.5|15049.5|15051.6|15049.6|15051.2|15049.2|7
1627897930000|2021-08-02 09:52:10|15051.4|15049.4|15051.2|15049.2|15051.5|15049.5|15051|15049|3
1627897940000|2021-08-02 09:52:20|15051.4|15049.4|15051.2|15049.2|15051.4|15049.4|15051.1|15049.1|2
1627897950000|2021-08-02 09:52:30|15051|15049|15051|15049|15051.1|15049.1|15051|15049|4
1627897960000|2021-08-02 09:52:40|15051.1|15049.1|15051.7|15049.7|15051.7|15049.7|15051.1|15049.1|10
1627897970000|2021-08-02 09:52:50|15051.9|15049.9|15052.5|15050.5|15052.5|15050.5|15051.9|15049.9|6
1627897980000|2021-08-02 09:53:00|15052.2|15050.2|15052.7|15050.7|15052.7|15050.7|15052.2|15050.2|2
1627897990000|2021-08-02 09:53:10|15052.6|15050.6|15053|15051|15053.1|15051.1|15052.6|15050.6|4
1627898000000|2021-08-02 09:53:20|15052.9|15050.9|15052.5|15050.5|15053|15051|15052.4|15050.4|6
1627898010000|2021-08-02 09:53:30|15052.4|15050.4|15052.5|15050.5|15052.5|15050.5|15052.1|15050.1|2
1627898020000|2021-08-02 09:53:40|15052.7|15050.7|15052.7|15050.7|15052.7|15050.7|15052.1|15050.1|2
1627898030000|2021-08-02 09:53:50|15052.6|15050.6|15053.5|15051.5|15053.5|15051.5|15052.5|15050.5|5
1627898040000|2021-08-02 09:54:00|15053.4|15051.4|15053.9|15051.9|15054.1|15052.1|15053.4|15051.4|14
1627898050000|2021-08-02 09:54:10|15054|15052|15055|15053|15055.7|15053.7|15054|15052|54
1627898060000|2021-08-02 09:54:20|15055.1|15053.1|15054.7|15052.7|15055.4|15053.4|15054.6|15052.6|8
1627898070000|2021-08-02 09:54:30|15054.6|15052.6|15054.2|15052.2|15054.6|15052.6|15054.1|15052.1|4
1627898080000|2021-08-02 09:54:40|15054.1|15052.1|15053.9|15051.9|15054.2|15052.2|15053.7|15051.7|0
1627898090000|2021-08-02 09:54:50|15053.7|15051.7|15054.2|15052.2|15054.2|15052.2|15053.7|15051.7|9
1627898100000|2021-08-02 09:55:00|15054.5|15052.5|15054.5|15052.5|15055|15053|15054.5|15052.5|3
1627898110000|2021-08-02 09:55:10|15054.6|15052.6|15054.2|15052.2|15054.6|15052.6|15054.2|15052.2|3
1627898120000|2021-08-02 09:55:20|15054.1|15052.1|15054.4|15052.4|15054.4|15052.4|15053.9|15051.9|6
1627898130000|2021-08-02 09:55:30|15054.2|15052.2|15054.4|15052.4|15054.5|15052.5|15054|15052|1
1627898140000|2021-08-02 09:55:40|15054.5|15052.5|15055|15053|15055|15053|15054.2|15052.2|5
1627898150000|2021-08-02 09:55:50|15054.9|15052.9|15055|15053|15055.4|15053.4|15054.9|15052.9|5
1627898160000|2021-08-02 09:56:00|15055.1|15053.1|15055.2|15053.2|15055.6|15053.6|15055.1|15053.1|5
1627898170000|2021-08-02 09:56:10|15055.4|15053.4|15054.9|15052.9|15055.6|15053.6|15054.7|15052.7|10
1627898180000|2021-08-02 09:56:20|15054.7|15052.7|15054.5|15052.5|15054.9|15052.9|15054.2|15052.2|7
1627898190000|2021-08-02 09:56:30|15054.6|15052.6|15054.5|15052.5|15055.1|15053.1|15054.5|15052.5|1
1627898200000|2021-08-02 09:56:40|15054.4|15052.4|15054.1|15052.1|15054.4|15052.4|15054|15052|7
1627898210000|2021-08-02 09:56:50|15054|15052|15053.7|15051.7|15054.2|15052.2|15053.2|15051.2|5
1627898220000|2021-08-02 09:57:00|15053.6|15051.6|15053.4|15051.4|15054|15052|15053.4|15051.4|4
1627898230000|2021-08-02 09:57:10|15053.5|15051.5|15053.4|15051.4|15053.6|15051.6|15053.2|15051.2|2
1627898240000|2021-08-02 09:57:20|15053.2|15051.2|15053.2|15051.2|15053.2|15051.2|15052.9|15050.9|3
1627898250000|2021-08-02 09:57:30|15053.1|15051.1|15053|15051|15053.4|15051.4|15052.6|15050.6|3
1627898260000|2021-08-02 09:57:40|15052.9|15050.9|15053.2|15051.2|15053.4|15051.4|15052.9|15050.9|0
1627898270000|2021-08-02 09:57:50|15053.4|15051.4|15053.7|15051.7|15053.7|15051.7|15052.6|15050.6|2
1627898280000|2021-08-02 09:58:00|15053.9|15051.9|15054.2|15052.2|15054.4|15052.4|15053.6|15051.6|9
1627898290000|2021-08-02 09:58:10|15054.1|15052.1|15054.2|15052.2|15054.4|15052.4|15054|15052|2
1627898300000|2021-08-02 09:58:20|15054.1|15052.1|15053.5|15051.5|15054.4|15052.4|15053.4|15051.4|8
1627898310000|2021-08-02 09:58:30|15053.6|15051.6|15053.5|15051.5|15053.6|15051.6|15053.5|15051.5|0
1627898320000|2021-08-02 09:58:40|15053.4|15051.4|15053.4|15051.4|15053.4|15051.4|15053.4|15051.4|0
1627898330000|2021-08-02 09:58:50|15053.5|15051.5|15053.5|15051.5|15053.6|15051.6|15053.5|15051.5|3
1627898340000|2021-08-02 09:59:00|15053.6|15051.6|15053.5|15051.5|15053.7|15051.7|15053.5|15051.5|1
1627898350000|2021-08-02 09:59:10|15053.4|15051.4|15053|15051|15053.5|15051.5|15052.6|15050.6|11
1627898360000|2021-08-02 09:59:20|15053.1|15051.1|15053.2|15051.2|15053.2|15051.2|15053|15051|3
1627898370000|2021-08-02 09:59:30|15053.4|15051.4|15053.4|15051.4|15053.4|15051.4|15053.4|15051.4|0
1627898380000|2021-08-02 09:59:40|15053.2|15051.2|15053.2|15051.2|15053.2|15051.2|15053.1|15051.1|4
1627898390000|2021-08-02 09:59:50|15053.1|15051.1|15052|15050|15053.2|15051.2|15051.9|15049.9|39
1627898400000|2021-08-02 10:00:00|15052.1|15050.1|15052|15050|15053|15051|15051.5|15049.5|34
1627898410000|2021-08-02 10:00:10|15051.9|15049.9|15051|15049|15052|15050|15050.5|15048.5|45
1627898420000|2021-08-02 10:00:20|15051.1|15049.1|15050.5|15048.5|15051.2|15049.2|15050.5|15048.5|6
1627898430000|2021-08-02 10:00:30|15050.6|15048.6|15049.5|15047.5|15051|15049|15049.1|15047.1|63
1627898440000|2021-08-02 10:00:40|15049.4|15047.4|15047.9|15045.9|15049.4|15047.4|15047.7|15045.7|43
1627898450000|2021-08-02 10:00:50|15047.7|15045.7|15044.9|15042.9|15047.9|15045.9|15044.9|15042.9|88
1627898460000|2021-08-02 10:01:00|15045|15043|15046.4|15044.4|15046.4|15044.4|15044.6|15042.6|34
1627898470000|2021-08-02 10:01:10|15046.2|15044.2|15046|15044|15047|15045|15045.6|15043.6|21
1627898480000|2021-08-02 10:01:20|15046.1|15044.1|15049|15047|15049|15047|15046|15044|26
1627898490000|2021-08-02 10:01:30|15048.9|15046.9|15049.9|15047.9|15050|15048|15048.5|15046.5|36
1627898500000|2021-08-02 10:01:40|15050|15048|15049.5|15047.5|15050|15048|15048.9|15046.9|4
1627898510000|2021-08-02 10:01:50|15049.4|15047.4|15049.7|15047.7|15049.9|15047.9|15049.2|15047.2|4
1627898520000|2021-08-02 10:02:00|15049.9|15047.9|15049.9|15047.9|15050.2|15048.2|15049.2|15047.2|16
1627898530000|2021-08-02 10:02:10|15050|15048|15050|15048|15050.2|15048.2|15050|15048|8
1627898540000|2021-08-02 10:02:20|15050.1|15048.1|15050|15048|15050.4|15048.4|15050|15048|4
1627898550000|2021-08-02 10:02:30|15049.9|15047.9|15049.5|15047.5|15049.9|15047.9|15049|15047|18
1627898560000|2021-08-02 10:02:40|15049.4|15047.4|15049.4|15047.4|15049.7|15047.7|15048.9|15046.9|2
1627898570000|2021-08-02 10:02:50|15049.2|15047.2|15048.2|15046.2|15049.5|15047.5|15048.2|15046.2|8
1627898580000|2021-08-02 10:03:00|15048.5|15046.5|15048.5|15046.5|15048.7|15046.7|15048|15046|19
1627898590000|2021-08-02 10:03:10|15048.6|15046.6|15050.1|15048.1|15050.4|15048.4|15048.2|15046.2|109
1627898600000|2021-08-02 10:03:20|15050|15048|15048.7|15046.7|15050.4|15048.4|15048.2|15046.2|28
1627898610000|2021-08-02 10:03:30|15048.6|15046.6|15049|15047|15049|15047|15048.2|15046.2|5
1627898620000|2021-08-02 10:03:40|15049.1|15047.1|15049.7|15047.7|15049.7|15047.7|15049|15047|4
1627898630000|2021-08-02 10:03:50|15049.9|15047.9|15049.6|15047.6|15050.2|15048.2|15049.4|15047.4|10
1627898640000|2021-08-02 10:04:00|15049.5|15047.5|15051|15049|15051|15049|15049.5|15047.5|19
1627898650000|2021-08-02 10:04:10|15050.9|15048.9|15051.1|15049.1|15051.2|15049.2|15050.7|15048.7|2
1627898660000|2021-08-02 10:04:20|15051|15049|15051.2|15049.2|15051.4|15049.4|15051|15049|1
1627898670000|2021-08-02 10:04:30|15051.1|15049.1|15051|15049|15051.6|15049.6|15051|15049|6
1627898680000|2021-08-02 10:04:40|15051.1|15049.1|15050.2|15048.2|15051.2|15049.2|15050|15048|7
1627898690000|2021-08-02 10:04:50|15050|15048|15049.7|15047.7|15050.4|15048.4|15049.6|15047.6|8
1627898700000|2021-08-02 10:05:00|15049.9|15047.9|15049|15047|15049.9|15047.9|15048.9|15046.9|21
1627898710000|2021-08-02 10:05:10|15049.1|15047.1|15049.2|15047.2|15049.2|15047.2|15049|15047|0
1627898720000|2021-08-02 10:05:20|15049.1|15047.1|15050.1|15048.1|15050.2|15048.2|15049.1|15047.1|14
1627898730000|2021-08-02 10:05:30|15050|15048|15050.5|15048.5|15050.7|15048.7|15049.6|15047.6|7
1627898740000|2021-08-02 10:05:40|15050.6|15048.6|15049.7|15047.7|15050.6|15048.6|15049.5|15047.5|7
1627898750000|2021-08-02 10:05:50|15049|15047|15048.7|15046.7|15049.1|15047.1|15048.6|15046.6|7
1627898760000|2021-08-02 10:06:00|15048.9|15046.9|15048.4|15046.4|15049|15047|15048.2|15046.2|10
1627898770000|2021-08-02 10:06:10|15048.2|15046.2|15048.7|15046.7|15049|15047|15048.2|15046.2|2
1627898780000|2021-08-02 10:06:20|15048.5|15046.5|15047.2|15045.2|15048.5|15046.5|15047.2|15045.2|12
1627898790000|2021-08-02 10:06:30|15047.1|15045.1|15047.5|15045.5|15047.6|15045.6|15047.1|15045.1|11
1627898800000|2021-08-02 10:06:40|15047.2|15045.2|15047.2|15045.2|15047.6|15045.6|15047.2|15045.2|9
1627898810000|2021-08-02 10:06:50|15047.4|15045.4|15047.2|15045.2|15047.5|15045.5|15047|15045|6
1627898820000|2021-08-02 10:07:00|15047.1|15045.1|15046.5|15044.5|15047.2|15045.2|15046.4|15044.4|7
1627898830000|2021-08-02 10:07:10|15046.6|15044.6|15046.7|15044.7|15046.7|15044.7|15046.4|15044.4|7
1627898840000|2021-08-02 10:07:20|15046.9|15044.9|15047|15045|15047.1|15045.1|15046.7|15044.7|10
1627898850000|2021-08-02 10:07:30|15047.1|15045.1|15047|15045|15048|15046|15047|15045|11
1627898860000|2021-08-02 10:07:40|15046.9|15044.9|15046.1|15044.1|15047.1|15045.1|15046.1|15044.1|7
1627898870000|2021-08-02 10:07:50|15046.2|15044.2|15046.7|15044.7|15047.5|15045.5|15046.2|15044.2|5
1627898880000|2021-08-02 10:08:00|15046.9|15044.9|15046.6|15044.6|15047.2|15045.2|15046.1|15044.1|8
1627898890000|2021-08-02 10:08:10|15046.5|15044.5|15046.1|15044.1|15046.5|15044.5|15045.7|15043.7|15
1627898900000|2021-08-02 10:08:20|15046.2|15044.2|15046|15044|15046.5|15044.5|15045.7|15043.7|4
1627898910000|2021-08-02 10:08:30|15046.1|15044.1|15046.9|15044.9|15047.2|15045.2|15046.1|15044.1|8
1627898920000|2021-08-02 10:08:40|15046.7|15044.7|15047.2|15045.2|15047.2|15045.2|15046.5|15044.5|2
1627898930000|2021-08-02 10:08:50|15047.1|15045.1|15047.5|15045.5|15047.5|15045.5|15047|15045|2
1627898940000|2021-08-02 10:09:00|15047.4|15045.4|15046.6|15044.6|15047.5|15045.5|15046.4|15044.4|3
1627898950000|2021-08-02 10:09:10|15046.7|15044.7|15046.7|15044.7|15047.1|15045.1|15046.6|15044.6|4
1627898960000|2021-08-02 10:09:20|15046.9|15044.9|15047.2|15045.2|15047.4|15045.4|15046.6|15044.6|7
1627898970000|2021-08-02 10:09:30|15047.1|15045.1|15047.5|15045.5|15047.7|15045.7|15047|15045|8
1627898980000|2021-08-02 10:09:40|15047.6|15045.6|15047.7|15045.7|15047.7|15045.7|15047|15045|0
1627898990000|2021-08-02 10:09:50|15047.6|15045.6|15046.9|15044.9|15047.6|15045.6|15046.7|15044.7|1
1627899000000|2021-08-02 10:10:00|15046.7|15044.7|15046|15044|15046.9|15044.9|15046|15044|7
1627899010000|2021-08-02 10:10:10|15045.7|15043.7|15044.7|15042.7|15046|15044|15044.7|15042.7|26
1627899020000|2021-08-02 10:10:20|15044.6|15042.6|15047.2|15045.2|15047.5|15045.5|15044.6|15042.6|32
1627899030000|2021-08-02 10:10:30|15047.1|15045.1|15047.6|15045.6|15048|15046|15047|15045|9
1627899040000|2021-08-02 10:10:40|15047.5|15045.5|15047.5|15045.5|15047.6|15045.6|15047.2|15045.2|12
1627899050000|2021-08-02 10:10:50|15047.4|15045.4|15047.5|15045.5|15047.5|15045.5|15047.1|15045.1|1
1627899060000|2021-08-02 10:11:00|15047.4|15045.4|15044.6|15042.6|15047.5|15045.5|15044.6|15042.6|12
1627899070000|2021-08-02 10:11:10|15044.9|15042.9|15043.7|15041.7|15044.9|15042.9|15043.6|15041.6|37
1627899080000|2021-08-02 10:11:20|15043.5|15041.5|15043.7|15041.7|15043.9|15041.9|15043.4|15041.4|14
1627899090000|2021-08-02 10:11:30|15043.5|15041.5|15043.7|15041.7|15044.2|15042.2|15043.5|15041.5|9
1627899100000|2021-08-02 10:11:40|15044.1|15042.1|15044.1|15042.1|15044.6|15042.6|15043.5|15041.5|7
1627899110000|2021-08-02 10:11:50|15044|15042|15043.2|15041.2|15044.2|15042.2|15043.2|15041.2|18
1627899120000|2021-08-02 10:12:00|15043.1|15041.1|15043|15041|15043.1|15041.1|15042.4|15040.4|13
1627899130000|2021-08-02 10:12:10|15042.9|15040.9|15042.7|15040.7|15043.5|15041.5|15042.6|15040.6|9
1627899140000|2021-08-02 10:12:20|15043|15041|15042.2|15040.2|15043.1|15041.1|15042.2|15040.2|14
1627899150000|2021-08-02 10:12:30|15042|15040|15041.7|15039.7|15042.1|15040.1|15041.4|15039.4|19
1627899160000|2021-08-02 10:12:40|15041.9|15039.9|15042.1|15040.1|15042.4|15040.4|15041.9|15039.9|5
1627899170000|2021-08-02 10:12:50|15042|15040|15042.2|15040.2|15042.2|15040.2|15041.6|15039.6|4
1627899180000|2021-08-02 10:13:00|15041.7|15039.7|15040.1|15038.1|15041.9|15039.9|15039.7|15037.7|50
1627899190000|2021-08-02 10:13:10|15040|15038|15039|15037|15040.1|15038.1|15038.2|15036.2|52
1627899200000|2021-08-02 10:13:20|15039.4|15037.4|15040.5|15038.5|15041|15039|15039.2|15037.2|31
1627899210000|2021-08-02 10:13:30|15040.6|15038.6|15040.7|15038.7|15040.7|15038.7|15039.7|15037.7|10
1627899220000|2021-08-02 10:13:40|15041|15039|15040.1|15038.1|15041|15039|15039.2|15037.2|7
1627899230000|2021-08-02 10:13:50|15040.2|15038.2|15040|15038|15040.7|15038.7|15039.7|15037.7|6
1627899240000|2021-08-02 10:14:00|15039.9|15037.9|15037.6|15035.6|15040|15038|15037.6|15035.6|28
1627899250000|2021-08-02 10:14:10|15037.7|15035.7|15037.6|15035.6|15038.2|15036.2|15037.5|15035.5|30
1627899260000|2021-08-02 10:14:20|15037.7|15035.7|15038.9|15036.9|15038.9|15036.9|15037.6|15035.6|12
1627899270000|2021-08-02 10:14:30|15039|15037|15038.2|15036.2|15039|15037|15037.2|15035.2|17
1627899280000|2021-08-02 10:14:40|15038.4|15036.4|15039|15037|15039|15037|15038.2|15036.2|7
1627899290000|2021-08-02 10:14:50|15039.1|15037.1|15037.9|15035.9|15039.2|15037.2|15037.9|15035.9|10
1627899300000|2021-08-02 10:15:00|15038|15036|15035.2|15033.2|15038.1|15036.1|15034.1|15032.1|196
1627899310000|2021-08-02 10:15:10|15035.1|15033.1|15036.2|15034.2|15036.2|15034.2|15035.1|15033.1|22
1627899320000|2021-08-02 10:15:20|15036.4|15034.4|15037|15035|15037|15035|15036.2|15034.2|35
1627899330000|2021-08-02 10:15:30|15037.1|15035.1|15037.9|15035.9|15038|15036|15037|15035|17
1627899340000|2021-08-02 10:15:40|15038|15036|15038.2|15036.2|15038.4|15036.4|15037.6|15035.6|12
1627899350000|2021-08-02 10:15:50|15038.1|15036.1|15039|15037|15039|15037|15038.1|15036.1|14
1627899360000|2021-08-02 10:16:00|15039.1|15037.1|15040.4|15038.4|15040.4|15038.4|15039|15037|22
1627899370000|2021-08-02 10:16:10|15040.6|15038.6|15041.2|15039.2|15041.4|15039.4|15040.5|15038.5|23
1627899380000|2021-08-02 10:16:20|15040.9|15038.9|15041.4|15039.4|15041.5|15039.5|15040.5|15038.5|19
1627899390000|2021-08-02 10:16:30|15041.5|15039.5|15040.2|15038.2|15041.6|15039.6|15040|15038|15
1627899400000|2021-08-02 10:16:40|15040.1|15038.1|15041.2|15039.2|15041.2|15039.2|15040|15038|4
1627899410000|2021-08-02 10:16:50|15041.1|15039.1|15041.2|15039.2|15041.5|15039.5|15040.7|15038.7|18
1627899420000|2021-08-02 10:17:00|15041.4|15039.4|15041.6|15039.6|15041.9|15039.9|15041|15039|3
1627899430000|2021-08-02 10:17:10|15041.7|15039.7|15040.7|15038.7|15041.7|15039.7|15040.6|15038.6|17
1627899440000|2021-08-02 10:17:20|15040.6|15038.6|15040.5|15038.5|15040.6|15038.6|15040.5|15038.5|0
1627899450000|2021-08-02 10:17:30|15040.7|15038.7|15040.7|15038.7|15040.7|15038.7|15040.5|15038.5|7
1627899460000|2021-08-02 10:17:40|15040.6|15038.6|15040.6|15038.6|15041.2|15039.2|15040.5|15038.5|9
1627899470000|2021-08-02 10:17:50|15040.5|15038.5|15040|15038|15040.7|15038.7|15040|15038|6
1627899480000|2021-08-02 10:18:00|15039.9|15037.9|15039|15037|15040.6|15038.6|15039|15037|18
1627899490000|2021-08-02 10:18:10|15039.1|15037.1|15039.4|15037.4|15039.6|15037.6|15039.1|15037.1|7
1627899500000|2021-08-02 10:18:20|15039.2|15037.2|15039.1|15037.1|15039.5|15037.5|15039|15037|4
1627899510000|2021-08-02 10:18:30|15039.2|15037.2|15040.2|15038.2|15040.9|15038.9|15039.1|15037.1|10
1627899520000|2021-08-02 10:18:40|15040.4|15038.4|15041|15039|15041|15039|15040|15038|8
1627899530000|2021-08-02 10:18:50|15041.1|15039.1|15042.2|15040.2|15042.2|15040.2|15041|15039|9
1627899540000|2021-08-02 10:19:00|15042.1|15040.1|15042.1|15040.1|15042.5|15040.5|15041.6|15039.6|21
1627899550000|2021-08-02 10:19:10|15042.2|15040.2|15042.1|15040.1|15042.4|15040.4|15042|15040|9
1627899560000|2021-08-02 10:19:20|15042.4|15040.4|15041|15039|15042.4|15040.4|15041|15039|6
1627899570000|2021-08-02 10:19:30|15041.1|15039.1|15041|15039|15041.2|15039.2|15040.5|15038.5|10
1627899580000|2021-08-02 10:19:40|15040.6|15038.6|15041.5|15039.5|15042.2|15040.2|15040.6|15038.6|4
1627899590000|2021-08-02 10:19:50|15041.6|15039.6|15042.2|15040.2|15042.4|15040.4|15041.4|15039.4|4
1627899600000|2021-08-02 10:20:00|15042.4|15040.4|15040.5|15038.5|15042.4|15040.4|15040.4|15038.4|14
1627899610000|2021-08-02 10:20:10|15040.7|15038.7|15041|15039|15041|15039|15040.5|15038.5|8
1627899620000|2021-08-02 10:20:20|15040.9|15038.9|15042.4|15040.4|15043.1|15041.1|15040.9|15038.9|37
1627899630000|2021-08-02 10:20:30|15042.5|15040.5|15042.5|15040.5|15042.9|15040.9|15042.1|15040.1|6
1627899640000|2021-08-02 10:20:40|15042.2|15040.2|15042.6|15040.6|15042.7|15040.7|15042.2|15040.2|1
1627899650000|2021-08-02 10:20:50|15042.7|15040.7|15043.7|15041.7|15043.7|15041.7|15042.6|15040.6|25
1627899660000|2021-08-02 10:21:00|15043.6|15041.6|15043.2|15041.2|15043.7|15041.7|15043.1|15041.1|9
1627899670000|2021-08-02 10:21:10|15043.4|15041.4|15043.9|15041.9|15043.9|15041.9|15043.2|15041.2|5
1627899680000|2021-08-02 10:21:20|15044|15042|15044|15042|15044.1|15042.1|15043.9|15041.9|1
1627899690000|2021-08-02 10:21:30|15044.1|15042.1|15044.1|15042.1|15044.5|15042.5|15043.6|15041.6|10
1627899700000|2021-08-02 10:21:40|15044.4|15042.4|15043.2|15041.2|15044.4|15042.4|15043.2|15041.2|22
1627899710000|2021-08-02 10:21:50|15043.4|15041.4|15044.1|15042.1|15044.1|15042.1|15043.2|15041.2|6
1627899720000|2021-08-02 10:22:00|15044|15042|15043.5|15041.5|15044.1|15042.1|15042.6|15040.6|12
1627899730000|2021-08-02 10:22:10|15043.4|15041.4|15043.2|15041.2|15043.5|15041.5|15042.6|15040.6|6
1627899740000|2021-08-02 10:22:20|15043.1|15041.1|15042.7|15040.7|15043.4|15041.4|15042.7|15040.7|6
1627899750000|2021-08-02 10:22:30|15042.9|15040.9|15043.2|15041.2|15043.2|15041.2|15042.7|15040.7|3
1627899760000|2021-08-02 10:22:40|15043.1|15041.1|15044.2|15042.2|15044.2|15042.2|15043|15041|13
1627899770000|2021-08-02 10:22:50|15044.4|15042.4|15044.5|15042.5|15044.5|15042.5|15044.2|15042.2|7
1627899780000|2021-08-02 10:23:00|15044.4|15042.4|15044.5|15042.5|15044.5|15042.5|15044.1|15042.1|7
1627899790000|2021-08-02 10:23:10|15044.6|15042.6|15044.5|15042.5|15044.6|15042.6|15044.5|15042.5|0
1627899810000|2021-08-02 10:23:30|15044.6|15042.6|15044.5|15042.5|15044.6|15042.6|15044.5|15042.5|1
1627899820000|2021-08-02 10:23:40|||||||||1
1627899830000|2021-08-02 10:23:50|15044.6|15042.6|15044.5|15042.5|15045|15043|15044.5|15042.5|6
1627899840000|2021-08-02 10:24:00|15044.6|15042.6|15044|15042|15044.6|15042.6|15043.7|15041.7|17
1627899850000|2021-08-02 10:24:10|15043.9|15041.9|15043.6|15041.6|15044|15042|15043.1|15041.1|14
1627899860000|2021-08-02 10:24:20|15043.7|15041.7|15044.2|15042.2|15044.4|15042.4|15043.7|15041.7|5
1627899880000|2021-08-02 10:24:40|15044.1|15042.1|15045.4|15043.4|15045.4|15043.4|15043.7|15041.7|26
1627899890000|2021-08-02 10:24:50|15045|15043|15044.7|15042.7|15045|15043|15044.6|15042.6|4
1627899900000|2021-08-02 10:25:00|15044.6|15042.6|15045|15043|15045.4|15043.4|15044.6|15042.6|32
1627899910000|2021-08-02 10:25:10|15045.1|15043.1|15045|15043|15045.7|15043.7|15044.9|15042.9|21
1627899920000|2021-08-02 10:25:20|15045.1|15043.1|15045.2|15043.2|15045.5|15043.5|15045|15043|7
1627899930000|2021-08-02 10:25:30|15045.1|15043.1|15045.2|15043.2|15045.5|15043.5|15045|15043|1
1627899940000|2021-08-02 10:25:40|15045.4|15043.4|15045.7|15043.7|15046|15044|15045.4|15043.4|13
1627899950000|2021-08-02 10:25:50|15045.6|15043.6|15046.1|15044.1|15046.1|15044.1|15045.5|15043.5|4
1627899960000|2021-08-02 10:26:00|15046|15044|15045.5|15043.5|15046|15044|15045.5|15043.5|6
1627899970000|2021-08-02 10:26:10|15046|15044|15045.7|15043.7|15046.2|15044.2|15045.7|15043.7|3
1627899980000|2021-08-02 10:26:20|15045.9|15043.9|15046.2|15044.2|15046.2|15044.2|15045.9|15043.9|10
1627899990000|2021-08-02 10:26:30|15046.1|15044.1|15046|15044|15046.2|15044.2|15045.9|15043.9|4
1627900000000|2021-08-02 10:26:40|15045.7|15043.7|15045.5|15043.5|15045.7|15043.7|15045.2|15043.2|13
1627900010000|2021-08-02 10:26:50|15045.4|15043.4|15045.2|15043.2|15045.7|15043.7|15045|15043|4
1627900020000|2021-08-02 10:27:00|15045.1|15043.1|15045|15043|15045.1|15043.1|15045|15043|3
1627900030000|2021-08-02 10:27:10|15045.1|15043.1|15045.5|15043.5|15045.5|15043.5|15045|15043|5
1627900040000|2021-08-02 10:27:20|15045.4|15043.4|15046|15044|15046.1|15044.1|15045.4|15043.4|0
1627900050000|2021-08-02 10:27:30|15046.1|15044.1|15045.9|15043.9|15046.2|15044.2|15045.9|15043.9|4
1627900060000|2021-08-02 10:27:40|15045.7|15043.7|15046|15044|15046.2|15044.2|15045.7|15043.7|4
1627900070000|2021-08-02 10:27:50|15045.9|15043.9|15045.9|15043.9|15046|15044|15045.6|15043.6|3
1627900080000|2021-08-02 10:28:00|15046|15044|15046.1|15044.1|15046.2|15044.2|15045.7|15043.7|0
1627900090000|2021-08-02 10:28:10|15046.2|15044.2|15046|15044|15046.2|15044.2|15045.7|15043.7|3
1627900100000|2021-08-02 10:28:20|15045.9|15043.9|15046|15044|15046|15044|15045.5|15043.5|2
1627900110000|2021-08-02 10:28:30|15046.1|15044.1|15046|15044|15046.5|15044.5|15045.9|15043.9|6
1627900120000|2021-08-02 10:28:40|15046.1|15044.1|15046.5|15044.5|15046.6|15044.6|15046|15044|4
1627900130000|2021-08-02 10:28:50|15046.1|15044.1|15046.1|15044.1|15046.5|15044.5|15046|15044|11
1627900140000|2021-08-02 10:29:00|15046.2|15044.2|15046.2|15044.2|15046.2|15044.2|15045.6|15043.6|2
1627900150000|2021-08-02 10:29:10|15046.1|15044.1|15046.1|15044.1|15046.4|15044.4|15046|15044|0
1627900160000|2021-08-02 10:29:20|15046|15044|15046.1|15044.1|15046.4|15044.4|15046|15044|1
1627900170000|2021-08-02 10:29:30|15046.2|15044.2|15046.5|15044.5|15046.5|15044.5|15046|15044|4
1627900180000|2021-08-02 10:29:40|15046.4|15044.4|15047.2|15045.2|15047.4|15045.4|15046.4|15044.4|27
1627900190000|2021-08-02 10:29:50|15047.4|15045.4|15047.2|15045.2|15047.4|15045.4|15047.1|15045.1|6
1627900200000|2021-08-02 10:30:00|15047.4|15045.4|15046.4|15044.4|15047.4|15045.4|15045.7|15043.7|8
1627900210000|2021-08-02 10:30:10|15046.2|15044.2|15046.5|15044.5|15046.5|15044.5|15046.2|15044.2|0
1627900220000|2021-08-02 10:30:20|15046.4|15044.4|15046|15044|15046.5|15044.5|15045.9|15043.9|15
1627900230000|2021-08-02 10:30:30|15045.9|15043.9|15045.4|15043.4|15046|15044|15045|15043|4
1627900240000|2021-08-02 10:30:40|15045.5|15043.5|15045.4|15043.4|15045.7|15043.7|15045.2|15043.2|6
1627900250000|2021-08-02 10:30:50|15045.2|15043.2|15045|15043|15045.2|15043.2|15044.9|15042.9|1
1627900260000|2021-08-02 10:31:00|15045.1|15043.1|15044.4|15042.4|15045.2|15043.2|15044.4|15042.4|7
1627900270000|2021-08-02 10:31:10|15044.2|15042.2|15044.2|15042.2|15044.4|15042.4|15043.7|15041.7|15
1627900280000|2021-08-02 10:31:20|15044.4|15042.4|15043.7|15041.7|15044.5|15042.5|15043.7|15041.7|3
1627900290000|2021-08-02 10:31:30|15043.9|15041.9|15044.4|15042.4|15044.4|15042.4|15043.7|15041.7|4
1627900300000|2021-08-02 10:31:40|15044.5|15042.5|15044.9|15042.9|15045.6|15043.6|15044.5|15042.5|3
1627900310000|2021-08-02 10:31:50|15045|15043|15045|15043|15045.5|15043.5|15044.9|15042.9|0
1627900320000|2021-08-02 10:32:00|15044.9|15042.9|15045.5|15043.5|15045.5|15043.5|15044.9|15042.9|1
1627900330000|2021-08-02 10:32:10|15045.4|15043.4|15045.1|15043.1|15045.4|15043.4|15045|15043|6
1627900340000|2021-08-02 10:32:20|15045|15043|15044.9|15042.9|15045.2|15043.2|15044.6|15042.6|1
1627900350000|2021-08-02 10:32:30|15045|15043|15045.5|15043.5|15045.5|15043.5|15045|15043|8
1627900360000|2021-08-02 10:32:40|15045.7|15043.7|15045.5|15043.5|15045.7|15043.7|15045.4|15043.4|2
1627900370000|2021-08-02 10:32:50|15045.6|15043.6|15045.4|15043.4|15045.7|15043.7|15045.2|15043.2|6
1627900380000|2021-08-02 10:33:00|15045.2|15043.2|15044.9|15042.9|15045.2|15043.2|15044.7|15042.7|8
1627900390000|2021-08-02 10:33:10|15045|15043|15045|15043|15045.1|15043.1|15044.7|15042.7|1
1627900400000|2021-08-02 10:33:20|15045.1|15043.1|15045.4|15043.4|15045.7|15043.7|15045|15043|5
1627900410000|2021-08-02 10:33:30|15045.5|15043.5|15045.2|15043.2|15045.6|15043.6|15045.2|15043.2|8
1627900420000|2021-08-02 10:33:40|15045.1|15043.1|15042.7|15040.7|15045.1|15043.1|15042.6|15040.6|43
1627900430000|2021-08-02 10:33:50|15042.9|15040.9|15043|15041|15043.4|15041.4|15042.9|15040.9|4
1627900440000|2021-08-02 10:34:00|15043.1|15041.1|15042.2|15040.2|15043.2|15041.2|15041.5|15039.5|28
1627900450000|2021-08-02 10:34:10|15042.1|15040.1|15040.1|15038.1|15042.1|15040.1|15040|15038|25
1627900460000|2021-08-02 10:34:20|15040|15038|15039.5|15037.5|15040|15038|15039.5|15037.5|5
1627900470000|2021-08-02 10:34:30|15039.4|15037.4|15039|15037|15039.5|15037.5|15038.7|15036.7|9
1627900480000|2021-08-02 10:34:40|15039.1|15037.1|15039|15037|15039.5|15037.5|15039|15037|7
1627900490000|2021-08-02 10:34:50|15039.1|15037.1|15039.5|15037.5|15039.6|15037.6|15039|15037|6
1627900500000|2021-08-02 10:35:00|15039.4|15037.4|15039|15037|15039.9|15037.9|15039|15037|4
1627900510000|2021-08-02 10:35:10|15039.1|15037.1|15040|15038|15040|15038|15039.1|15037.1|1
1627900520000|2021-08-02 10:35:20|15039.9|15037.9|15040.2|15038.2|15040.4|15038.4|15039.9|15037.9|6
1627900530000|2021-08-02 10:35:30|15040.4|15038.4|15040.4|15038.4|15040.9|15038.9|15040.1|15038.1|7
1627900540000|2021-08-02 10:35:40|15040.5|15038.5|15040.5|15038.5|15040.7|15038.7|15040.5|15038.5|5
1627900550000|2021-08-02 10:35:50|15040.6|15038.6|15041.5|15039.5|15041.5|15039.5|15040.5|15038.5|4
1627900560000|2021-08-02 10:36:00|15041.4|15039.4|15042.1|15040.1|15042.2|15040.2|15041.2|15039.2|9
1627900570000|2021-08-02 10:36:10|15042.2|15040.2|15042.7|15040.7|15042.7|15040.7|15041.9|15039.9|4
1627900580000|2021-08-02 10:36:20|15042.6|15040.6|15041.6|15039.6|15042.6|15040.6|15041.5|15039.5|23
1627900590000|2021-08-02 10:36:30|15041.7|15039.7|15041.5|15039.5|15041.7|15039.7|15041.2|15039.2|1
1627900600000|2021-08-02 10:36:40|15041.6|15039.6|15042.1|15040.1|15042.1|15040.1|15041.6|15039.6|1
1627900610000|2021-08-02 10:36:50|15042.2|15040.2|15042|15040|15042.4|15040.4|15042|15040|1
1627900620000|2021-08-02 10:37:00|15041.9|15039.9|15040.5|15038.5|15041.9|15039.9|15040.5|15038.5|6
1627900630000|2021-08-02 10:37:10|15040.6|15038.6|15042.4|15040.4|15042.4|15040.4|15040.6|15038.6|16
1627900640000|2021-08-02 10:37:20|15042.2|15040.2|15042.2|15040.2|15042.4|15040.4|15042.1|15040.1|2
1627900650000|2021-08-02 10:37:30|15042.4|15040.4|15042.2|15040.2|15042.4|15040.4|15041.7|15039.7|7
1627900660000|2021-08-02 10:37:40|15042.1|15040.1|15041.7|15039.7|15042.2|15040.2|15041.5|15039.5|2
1627900670000|2021-08-02 10:37:50|15041.9|15039.9|15041.9|15039.9|15041.9|15039.9|15041.7|15039.7|1
1627900680000|2021-08-02 10:38:00|15041.7|15039.7|15041.1|15039.1|15041.7|15039.7|15041.1|15039.1|2
1627900690000|2021-08-02 10:38:10|15041|15039|15038.5|15036.5|15041|15039|15038.5|15036.5|16
1627900700000|2021-08-02 10:38:20|15038.4|15036.4|15039.2|15037.2|15039.2|15037.2|15037.7|15035.7|39
1627900710000|2021-08-02 10:38:30|15039.1|15037.1|15038.7|15036.7|15039.2|15037.2|15038.5|15036.5|8
1627900720000|2021-08-02 10:38:40|15038.6|15036.6|15038.2|15036.2|15038.9|15036.9|15038.2|15036.2|2
1627900730000|2021-08-02 10:38:50|15038.4|15036.4|15038.6|15036.6|15038.7|15036.7|15038.2|15036.2|13
1627900740000|2021-08-02 10:39:00|15038.5|15036.5|15039.2|15037.2|15039.4|15037.4|15038.5|15036.5|15
1627900750000|2021-08-02 10:39:10|15039.1|15037.1|15039.1|15037.1|15039.2|15037.2|15039|15037|7
1627900760000|2021-08-02 10:39:20|15039|15037|15039.7|15037.7|15039.7|15037.7|15039|15037|4
1627900770000|2021-08-02 10:39:30|15039.9|15037.9|15040.4|15038.4|15040.4|15038.4|15039.5|15037.5|6
1627900780000|2021-08-02 10:39:40|15040.5|15038.5|15040.7|15038.7|15041.1|15039.1|15040.4|15038.4|8
1627900790000|2021-08-02 10:39:50|15040.9|15038.9|15041.1|15039.1|15041.4|15039.4|15040.7|15038.7|7
1627900800000|2021-08-02 10:40:00|15041|15039|15040.9|15038.9|15041|15039|15040.7|15038.7|3
1627900810000|2021-08-02 10:40:10|15041|15039|15041.9|15039.9|15042|15040|15041|15039|9
1627900820000|2021-08-02 10:40:20|15042.1|15040.1|15040.7|15038.7|15042.2|15040.2|15040.7|15038.7|4
1627900830000|2021-08-02 10:40:30|15040.4|15038.4|15040.2|15038.2|15041|15039|15040.1|15038.1|18
1627900840000|2021-08-02 10:40:40|15040.1|15038.1|15040.2|15038.2|15040.5|15038.5|15040|15038|7
1627900850000|2021-08-02 10:40:50|15040.4|15038.4|15039.1|15037.1|15040.5|15038.5|15039|15037|3
1627900860000|2021-08-02 10:41:00|15039|15037|15037.7|15035.7|15039.1|15037.1|15037.7|15035.7|6
1627900870000|2021-08-02 10:41:10|15037.6|15035.6|15037.5|15035.5|15037.6|15035.6|15037|15035|19
1627900880000|2021-08-02 10:41:20|15037.6|15035.6|15037.7|15035.7|15037.7|15035.7|15037.1|15035.1|3
1627900890000|2021-08-02 10:41:30|15037.6|15035.6|15037.2|15035.2|15038.1|15036.1|15037|15035|2
1627900900000|2021-08-02 10:41:40|15037.4|15035.4|15037|15035|15037.5|15035.5|15037|15035|5
1627900910000|2021-08-02 10:41:50|15036.9|15034.9|15037|15035|15037.9|15035.9|15036.9|15034.9|10
1627900920000|2021-08-02 10:42:00|15037.1|15035.1|15037.6|15035.6|15038|15036|15037|15035|4
1627900930000|2021-08-02 10:42:10|15037.9|15035.9|15037.7|15035.7|15037.9|15035.9|15037.1|15035.1|9
1627900940000|2021-08-02 10:42:20|15037.9|15035.9|15037.2|15035.2|15037.9|15035.9|15037.1|15035.1|6
1627900950000|2021-08-02 10:42:30|15037.1|15035.1|15038|15036|15038.1|15036.1|15037|15035|1
1627900960000|2021-08-02 10:42:40|15037.9|15035.9|15038.6|15036.6|15038.7|15036.7|15037.9|15035.9|17
1627900970000|2021-08-02 10:42:50|15038.5|15036.5|15038.5|15036.5|15038.6|15036.6|15038.5|15036.5|3
1627900980000|2021-08-02 10:43:00|15038.4|15036.4|15038.6|15036.6|15038.9|15036.9|15038.1|15036.1|8
1627900990000|2021-08-02 10:43:10|15038.5|15036.5|15038.7|15036.7|15038.7|15036.7|15038.5|15036.5|4
1627901000000|2021-08-02 10:43:20|15038.6|15036.6|15038.5|15036.5|15038.6|15036.6|15038.2|15036.2|3
1627901020000|2021-08-02 10:43:40|15038.4|15036.4|15038.4|15036.4|15038.5|15036.5|15038.2|15036.2|1
1627901030000|2021-08-02 10:43:50|15038.2|15036.2|15037.7|15035.7|15038.2|15036.2|15037.6|15035.6|8
1627901040000|2021-08-02 10:44:00|15037.6|15035.6|15038.5|15036.5|15038.7|15036.7|15037.6|15035.6|8
1627901050000|2021-08-02 10:44:10|15038.6|15036.6|15039.5|15037.5|15039.6|15037.6|15038.5|15036.5|4
1627901060000|2021-08-02 10:44:20|15039.4|15037.4|15038.5|15036.5|15039.4|15037.4|15038.5|15036.5|10
1627901070000|2021-08-02 10:44:30|15038.6|15036.6|15038|15036|15039|15037|15037.6|15035.6|6
1627901080000|2021-08-02 10:44:40|15037.9|15035.9|15036.9|15034.9|15038|15036|15036.7|15034.7|12
1627901090000|2021-08-02 10:44:50|15036.7|15034.7|15036.7|15034.7|15037.6|15035.6|15036.5|15034.5|17
1627901100000|2021-08-02 10:45:00|15036.6|15034.6|15036.7|15034.7|15036.7|15034.7|15036.5|15034.5|2
1627901110000|2021-08-02 10:45:10|15036.6|15034.6|15035.5|15033.5|15036.6|15034.6|15034.5|15032.5|63
1627901120000|2021-08-02 10:45:20|15035.6|15033.6|15037.5|15035.5|15037.6|15035.6|15035.2|15033.2|68
1627901130000|2021-08-02 10:45:30|15037.6|15035.6|15039|15037|15039|15037|15037.5|15035.5|15
1627901140000|2021-08-02 10:45:40|15038.9|15036.9|15039.6|15037.6|15040|15038|15038.6|15036.6|23
1627901150000|2021-08-02 10:45:50|15039.5|15037.5|15040.4|15038.4|15040.4|15038.4|15039.2|15037.2|11
1627901160000|2021-08-02 10:46:00|15040.2|15038.2|15039.7|15037.7|15040.4|15038.4|15039.5|15037.5|2
1627901170000|2021-08-02 10:46:10|15039.9|15037.9|15039.7|15037.7|15040.7|15038.7|15039.6|15037.6|35
1627901180000|2021-08-02 10:46:20|15039.9|15037.9|15040.1|15038.1|15040.1|15038.1|15039.6|15037.6|3
1627901190000|2021-08-02 10:46:30|15040.4|15038.4|15038.6|15036.6|15040.6|15038.6|15038.5|15036.5|15
1627901200000|2021-08-02 10:46:40|15038.5|15036.5|15038.5|15036.5|15038.9|15036.9|15038|15036|6
1627901210000|2021-08-02 10:46:50|15038.4|15036.4|15038.9|15036.9|15039.1|15037.1|15038.2|15036.2|1
1627901220000|2021-08-02 10:47:00|15039|15037|15040.2|15038.2|15040.2|15038.2|15038.9|15036.9|6
1627901230000|2021-08-02 10:47:10|15040.4|15038.4|15040.6|15038.6|15040.7|15038.7|15040.2|15038.2|6
1627901240000|2021-08-02 10:47:20|15040.7|15038.7|15040.5|15038.5|15041.1|15039.1|15040|15038|8
1627901250000|2021-08-02 10:47:30|15040.6|15038.6|15041|15039|15041|15039|15040.2|15038.2|3
1627901260000|2021-08-02 10:47:40|15041.1|15039.1|15040.7|15038.7|15041.4|15039.4|15040.5|15038.5|10
1627901270000|2021-08-02 10:47:50|15040.6|15038.6|15040.2|15038.2|15041.1|15039.1|15040.1|15038.1|5
1627901280000|2021-08-02 10:48:00|15040.4|15038.4|15040.2|15038.2|15040.7|15038.7|15040.2|15038.2|8
1627901290000|2021-08-02 10:48:10|15040.4|15038.4|15039.2|15037.2|15040.5|15038.5|15039.2|15037.2|17
1627901300000|2021-08-02 10:48:20|15039|15037|15039.7|15037.7|15040.4|15038.4|15039|15037|7
1627901310000|2021-08-02 10:48:30|15039.9|15037.9|15040.7|15038.7|15041|15039|15039.9|15037.9|6
1627901320000|2021-08-02 10:48:40|15040.9|15038.9|15041.1|15039.1|15041.2|15039.2|15040.7|15038.7|6
1627901330000|2021-08-02 10:48:50|15041.2|15039.2|15041.1|15039.1|15041.4|15039.4|15041.1|15039.1|3
1627901340000|2021-08-02 10:49:00|15041.2|15039.2|15041.2|15039.2|15041.5|15039.5|15040.6|15038.6|6
1627901350000|2021-08-02 10:49:10|15041.1|15039.1|15041.2|15039.2|15041.5|15039.5|15041.1|15039.1|3
1627901360000|2021-08-02 10:49:20|15041.4|15039.4|15041.2|15039.2|15041.5|15039.5|15041.2|15039.2|1
1627901370000|2021-08-02 10:49:30|15041.4|15039.4|15040.7|15038.7|15041.5|15039.5|15040.7|15038.7|5
1627901380000|2021-08-02 10:49:40|15040.9|15038.9|15041.4|15039.4|15041.5|15039.5|15040.9|15038.9|1
1627901390000|2021-08-02 10:49:50|15041.2|15039.2|15041.2|15039.2|15041.4|15039.4|15041.1|15039.1|0
1627901400000|2021-08-02 10:50:00|15041.1|15039.1|15040.5|15038.5|15041.2|15039.2|15040.5|15038.5|3
1627901410000|2021-08-02 10:50:10|15040.6|15038.6|15040.7|15038.7|15040.9|15038.9|15040.5|15038.5|1
1627901420000|2021-08-02 10:50:20|15040.6|15038.6|15040.2|15038.2|15040.7|15038.7|15040|15038|8
1627901430000|2021-08-02 10:50:30|15040|15038|15039.1|15037.1|15040|15038|15038.9|15036.9|11
1627901440000|2021-08-02 10:50:40|15038.9|15036.9|15036.5|15034.5|15039.4|15037.4|15036.2|15034.2|64
1627901450000|2021-08-02 10:50:50|15036.4|15034.4|15035.6|15033.6|15036.7|15034.7|15035.1|15033.1|221
1627901460000|2021-08-02 10:51:00|15035.5|15033.5|15036.1|15034.1|15036.4|15034.4|15035.5|15033.5|9
1627901470000|2021-08-02 10:51:10|15036|15034|15036.7|15034.7|15037.2|15035.2|15035.6|15033.6|11
1627901480000|2021-08-02 10:51:20|15036.5|15034.5|15035.9|15033.9|15036.6|15034.6|15035.9|15033.9|2
1627901490000|2021-08-02 10:51:30|15036|15034|15035.4|15033.4|15036|15034|15034.7|15032.7|11
1627901500000|2021-08-02 10:51:40|15035.2|15033.2|15033.5|15031.5|15035.4|15033.4|15033.5|15031.5|17
1627901510000|2021-08-02 10:51:50|15033.6|15031.6|15033.2|15031.2|15034.2|15032.2|15033.2|15031.2|31
1627901520000|2021-08-02 10:52:00|15033.6|15031.6|15034.1|15032.1|15034.2|15032.2|15033|15031|45
1627901530000|2021-08-02 10:52:10|15034.2|15032.2|15034.2|15032.2|15034.4|15032.4|15033.2|15031.2|5
1627901540000|2021-08-02 10:52:20|15034.4|15032.4|15034.2|15032.2|15034.4|15032.4|15033.5|15031.5|3
1627901550000|2021-08-02 10:52:30|15034.1|15032.1|15034.5|15032.5|15034.6|15032.6|15034|15032|2
1627901560000|2021-08-02 10:52:40|15034.4|15032.4|15033.6|15031.6|15034.4|15032.4|15033.4|15031.4|0
1627901570000|2021-08-02 10:52:50|15033.5|15031.5|15033.7|15031.7|15033.9|15031.9|15033|15031|11
1627901580000|2021-08-02 10:53:00|15033.6|15031.6|15033.5|15031.5|15034|15032|15033.4|15031.4|6
1627901590000|2021-08-02 10:53:10|15033.6|15031.6|15034.2|15032.2|15034.4|15032.4|15033.5|15031.5|5
1627901600000|2021-08-02 10:53:20|15034.1|15032.1|15034.1|15032.1|15034.5|15032.5|15034.1|15032.1|4
1627901610000|2021-08-02 10:53:30|15034.2|15032.2|15034.1|15032.1|15034.4|15032.4|15034|15032|9
1627901620000|2021-08-02 10:53:40|15034.2|15032.2|15034.2|15032.2|15034.5|15032.5|15034.1|15032.1|3
1627901630000|2021-08-02 10:53:50|15034.1|15032.1|15034|15032|15034.1|15032.1|15034|15032|2
1627901640000|2021-08-02 10:54:00|15033.9|15031.9|15033.9|15031.9|15034|15032|15032.4|15030.4|29
1627901650000|2021-08-02 10:54:10|15034|15032|15034.1|15032.1|15034.2|15032.2|15033.7|15031.7|11
1627901660000|2021-08-02 10:54:20|15034.2|15032.2|15035.6|15033.6|15035.6|15033.6|15034.2|15032.2|8
1627901670000|2021-08-02 10:54:30|15035.5|15033.5|15036.2|15034.2|15036.5|15034.5|15035.4|15033.4|8
1627901680000|2021-08-02 10:54:40|15036.1|15034.1|15036.5|15034.5|15036.5|15034.5|15036.1|15034.1|13
1627901690000|2021-08-02 10:54:50|15036.6|15034.6|15036|15034|15036.6|15034.6|15035.9|15033.9|5
1627901700000|2021-08-02 10:55:00|15035.7|15033.7|15035.7|15033.7|15036.2|15034.2|15035.7|15033.7|6
1627901710000|2021-08-02 10:55:10|15035.9|15033.9|15034.7|15032.7|15035.9|15033.9|15034.7|15032.7|4
1627901720000|2021-08-02 10:55:20|15034.6|15032.6|15034.7|15032.7|15034.9|15032.9|15034.5|15032.5|9
1627901730000|2021-08-02 10:55:30|15034.5|15032.5|15035|15033|15035|15033|15034.5|15032.5|8
1627901740000|2021-08-02 10:55:40|15034.9|15032.9|15034.5|15032.5|15034.9|15032.9|15034.5|15032.5|0
1627901750000|2021-08-02 10:55:50|15034.6|15032.6|15034.7|15032.7|15034.9|15032.9|15034.5|15032.5|2
1627901760000|2021-08-02 10:56:00|15034.6|15032.6|15033.5|15031.5|15034.6|15032.6|15033.5|15031.5|10
1627901770000|2021-08-02 10:56:10|15033.2|15031.2|15032.5|15030.5|15033.2|15031.2|15032.4|15030.4|16
1627901780000|2021-08-02 10:56:20|15032.6|15030.6|15032.6|15030.6|15032.6|15030.6|15032.1|15030.1|6
1627901790000|2021-08-02 10:56:30|15032.7|15030.7|15032.9|15030.9|15032.9|15030.9|15032.5|15030.5|8
1627901800000|2021-08-02 10:56:40|15032.7|15030.7|15032.5|15030.5|15033|15031|15032.5|15030.5|11
1627901810000|2021-08-02 10:56:50|15032.6|15030.6|15032|15030|15032.6|15030.6|15032|15030|14
1627901820000|2021-08-02 10:57:00|15031.9|15029.9|15031.7|15029.7|15032.6|15030.6|15031.7|15029.7|21
1627901830000|2021-08-02 10:57:10|15031.9|15029.9|15028|15026|15032|15030|15028|15026|190
1627901840000|2021-08-02 10:57:20|15027.9|15025.9|15027.9|15025.9|15028|15026|15027.1|15025.1|59
1627901850000|2021-08-02 10:57:30|15027.7|15025.7|15029.5|15027.5|15029.5|15027.5|15027.4|15025.4|21
1627901860000|2021-08-02 10:57:40|15029.6|15027.6|15028|15026|15029.7|15027.7|15027.5|15025.5|24
1627901870000|2021-08-02 10:57:50|15028.1|15026.1|15026.7|15024.7|15028.9|15026.9|15026.7|15024.7|42
1627901880000|2021-08-02 10:58:00|15026.6|15024.6|15028.1|15026.1|15028.2|15026.2|15026|15024|43
1627901890000|2021-08-02 10:58:10|15028|15026|15025.4|15023.4|15028.2|15026.2|15025.2|15023.2|52
1627901900000|2021-08-02 10:58:20|15025.6|15023.6|15023.7|15021.7|15025.6|15023.6|15023|15021|75
1627901910000|2021-08-02 10:58:30|15023.6|15021.6|15023.7|15021.7|15024.7|15022.7|15022.7|15020.7|61
1627901920000|2021-08-02 10:58:40|15023.9|15021.9|15022.4|15020.4|15024.5|15022.5|15022.1|15020.1|51
1627901930000|2021-08-02 10:58:50|15022.5|15020.5|15025.7|15023.7|15025.7|15023.7|15022.4|15020.4|49
1627901940000|2021-08-02 10:59:00|15025.6|15023.6|15023.9|15021.9|15025.7|15023.7|15023.6|15021.6|30
1627901950000|2021-08-02 10:59:10|15024|15022|15023.9|15021.9|15024.6|15022.6|15023.4|15021.4|24
1627901960000|2021-08-02 10:59:20|15023.7|15021.7|15023.6|15021.6|15024|15022|15023.5|15021.5|8
1627901970000|2021-08-02 10:59:30|15023.7|15021.7|15025.7|15023.7|15025.9|15023.9|15023.6|15021.6|28
1627901980000|2021-08-02 10:59:40|15025.9|15023.9|15024.6|15022.6|15026.5|15024.5|15024|15022|40
1627901990000|2021-08-02 10:59:50|15024.9|15022.9|15017.1|15015.1|15024.9|15022.9|15011.1|15009.1|746
1627902000000|2021-08-02 11:00:00|15014.5|15012.5|15014.5|15012.5|15018.6|15016.6|15012.1|15010.1|220
1627902010000|2021-08-02 11:00:10|15014.4|15012.4|15008.1|15006.1|15014.9|15012.9|15008|15006|285
1627902020000|2021-08-02 11:00:20|15008.2|15006.2|15011.2|15009.2|15014.4|15012.4|15008.2|15006.2|157
1627902030000|2021-08-02 11:00:30|15011.1|15009.1|15016.2|15014.2|15016.2|15014.2|15010.6|15008.6|94
1627902040000|2021-08-02 11:00:40|15015.6|15013.6|15018.6|15016.6|15019.5|15017.5|15012.4|15010.4|135
1627902050000|2021-08-02 11:00:50|15018.7|15016.7|15019.2|15017.2|15019.9|15017.9|15018.1|15016.1|72
1627902060000|2021-08-02 11:01:00|15019.1|15017.1|15019.2|15017.2|15019.6|15017.6|15017.7|15015.7|50
1627902070000|2021-08-02 11:01:10|15019.4|15017.4|15018|15016|15019.5|15017.5|15017.7|15015.7|47
1627902080000|2021-08-02 11:01:20|15018.4|15016.4|15016.2|15014.2|15018.5|15016.5|15016.2|15014.2|37
1627902090000|2021-08-02 11:01:30|15016.1|15014.1|15017.1|15015.1|15017.7|15015.7|15015.6|15013.6|26
1627902100000|2021-08-02 11:01:40|15017.2|15015.2|15018.6|15016.6|15019.1|15017.1|15017.1|15015.1|21
1627902110000|2021-08-02 11:01:50|15018.9|15016.9|15018.2|15016.2|15019.7|15017.7|15017.5|15015.5|30
1627902120000|2021-08-02 11:02:00|15018.4|15016.4|15017.4|15015.4|15018.5|15016.5|15016.2|15014.2|22
1627902130000|2021-08-02 11:02:10|15017.2|15015.2|15017.6|15015.6|15018.1|15016.1|15016.9|15014.9|13
1627902140000|2021-08-02 11:02:20|15017.7|15015.7|15017.2|15015.2|15018.1|15016.1|15016.7|15014.7|23
1627902150000|2021-08-02 11:02:30|15017.4|15015.4|15019.4|15017.4|15019.9|15017.9|15017.1|15015.1|24
1627902160000|2021-08-02 11:02:40|15019.5|15017.5|15019.1|15017.1|15019.7|15017.7|15018.9|15016.9|8
1627902170000|2021-08-02 11:02:50|15019|15017|15017.5|15015.5|15019|15017|15016.5|15014.5|27
1627902180000|2021-08-02 11:03:00|15017.4|15015.4|15018.2|15016.2|15018.9|15016.9|15017.4|15015.4|19
1627902190000|2021-08-02 11:03:10|15018.4|15016.4|15016.9|15014.9|15018.9|15016.9|15016.5|15014.5|36
1627902200000|2021-08-02 11:03:20|15016.7|15014.7|15015.4|15013.4|15017|15015|15015|15013|45
1627902210000|2021-08-02 11:03:30|15015.1|15013.1|15015|15013|15016.5|15014.5|15015|15013|44
1627902220000|2021-08-02 11:03:40|15015.1|15013.1|15015.7|15013.7|15015.7|15013.7|15014.5|15012.5|20
1627902230000|2021-08-02 11:03:50|15015.9|15013.9|15014.9|15012.9|15016.1|15014.1|15014.2|15012.2|44
1627902240000|2021-08-02 11:04:00|15015|15013|15014.1|15012.1|15015.1|15013.1|15013.6|15011.6|20
1627902250000|2021-08-02 11:04:10|15014|15012|15014.1|15012.1|15014.2|15012.2|15013.5|15011.5|10
1627902260000|2021-08-02 11:04:20|15014.2|15012.2|15015|15013|15015.2|15013.2|15014.2|15012.2|9
1627902270000|2021-08-02 11:04:30|15014.9|15012.9|15015|15013|15015.1|15013.1|15014.6|15012.6|12
1627902280000|2021-08-02 11:04:40|15014.9|15012.9|15013.5|15011.5|15014.9|15012.9|15013.5|15011.5|21
1627902290000|2021-08-02 11:04:50|15013.6|15011.6|15015.9|15013.9|15015.9|15013.9|15013.6|15011.6|15
1627902300000|2021-08-02 11:05:00|15016|15014|15014.1|15012.1|15016|15014|15014|15012|19
1627902310000|2021-08-02 11:05:10|15014|15012|15015.1|15013.1|15015.7|15013.7|15013.5|15011.5|70
1627902320000|2021-08-02 11:05:20|15015.5|15013.5|15014.5|15012.5|15016.1|15014.1|15014.5|15012.5|27
1627902330000|2021-08-02 11:05:30|15014.6|15012.6|15013.5|15011.5|15014.6|15012.6|15013.4|15011.4|35
1627902340000|2021-08-02 11:05:40|15013.4|15011.4|15014.2|15012.2|15014.4|15012.4|15013.2|15011.2|10
1627902350000|2021-08-02 11:05:50|15014.1|15012.1|15015.1|15013.1|15015.2|15013.2|15014.1|15012.1|10
1627902360000|2021-08-02 11:06:00|15015.2|15013.2|15018|15016|15018.1|15016.1|15015.2|15013.2|38
1627902370000|2021-08-02 11:06:10|15018.1|15016.1|15019.2|15017.2|15019.4|15017.4|15017.6|15015.6|48
1627902380000|2021-08-02 11:06:20|15019.1|15017.1|15018.5|15016.5|15019.5|15017.5|15018.5|15016.5|15
1627902390000|2021-08-02 11:06:30|15018.4|15016.4|15020.5|15018.5|15020.7|15018.7|15018.4|15016.4|32
1627902400000|2021-08-02 11:06:40|15020.6|15018.6|15020.5|15018.5|15020.9|15018.9|15020|15018|10
1627902410000|2021-08-02 11:06:50|15020.6|15018.6|15020.2|15018.2|15020.6|15018.6|15020|15018|13
1627902420000|2021-08-02 11:07:00|15020.4|15018.4|15019.1|15017.1|15020.4|15018.4|15018.7|15016.7|38
1627902430000|2021-08-02 11:07:10|15019|15017|15020|15018|15020.1|15018.1|15018.2|15016.2|14
1627902440000|2021-08-02 11:07:20|15019.9|15017.9|15020.7|15018.7|15020.9|15018.9|15019.2|15017.2|14
1627902450000|2021-08-02 11:07:30|15020.9|15018.9|15020.6|15018.6|15020.9|15018.9|15019.9|15017.9|6
1627902460000|2021-08-02 11:07:40|15020.7|15018.7|15020.7|15018.7|15020.9|15018.9|15019.9|15017.9|2
1627902470000|2021-08-02 11:07:50|15020.6|15018.6|15021|15019|15021|15019|15020.2|15018.2|13
1627902480000|2021-08-02 11:08:00|15020.6|15018.6|15020.5|15018.5|15021|15019|15020.1|15018.1|24
1627902490000|2021-08-02 11:08:10|15020.4|15018.4|15020.2|15018.2|15020.6|15018.6|15019.2|15017.2|18
1627902500000|2021-08-02 11:08:20|15020.1|15018.1|15019.1|15017.1|15020.1|15018.1|15019|15017|17
1627902510000|2021-08-02 11:08:30|15019.2|15017.2|15019.4|15017.4|15019.4|15017.4|15018.9|15016.9|16
1627902520000|2021-08-02 11:08:40|15019.6|15017.6|15018.7|15016.7|15019.9|15017.9|15018.5|15016.5|21
1627902530000|2021-08-02 11:08:50|15018.6|15016.6|15018.9|15016.9|15019.4|15017.4|15018.2|15016.2|17
1627902540000|2021-08-02 11:09:00|15018.7|15016.7|15018.2|15016.2|15019.2|15017.2|15017.7|15015.7|12
1627902550000|2021-08-02 11:09:10|15018.1|15016.1|15019|15017|15019.2|15017.2|15018.1|15016.1|10
1627902560000|2021-08-02 11:09:20|15019.1|15017.1|15019.5|15017.5|15019.6|15017.6|15018.9|15016.9|6
1627902570000|2021-08-02 11:09:30|15019.4|15017.4|15019.6|15017.6|15019.9|15017.9|15019.2|15017.2|10
1627902580000|2021-08-02 11:09:40|15019.7|15017.7|15020.4|15018.4|15020.5|15018.5|15019.7|15017.7|16
1627902590000|2021-08-02 11:09:50|15021|15019|15021.9|15019.9|15022.1|15020.1|15020.7|15018.7|36
1627902600000|2021-08-02 11:10:00|15021.7|15019.7|15022.4|15020.4|15022.5|15020.5|15021.2|15019.2|12
1627902610000|2021-08-02 11:10:10|15022.5|15020.5|15022.5|15020.5|15022.5|15020.5|15021.7|15019.7|13
1627902620000|2021-08-02 11:10:20|15022.4|15020.4|15023.1|15021.1|15023.1|15021.1|15022|15020|23
1627902630000|2021-08-02 11:10:30|15023.2|15021.2|15023|15021|15023.4|15021.4|15022.9|15020.9|24
1627902640000|2021-08-02 11:10:40|15022.9|15020.9|15023.1|15021.1|15023.4|15021.4|15022.7|15020.7|8
1627902650000|2021-08-02 11:10:50|15023.2|15021.2|15024.6|15022.6|15024.7|15022.7|15023.2|15021.2|39
1627902660000|2021-08-02 11:11:00|15024.7|15022.7|15023.7|15021.7|15024.7|15022.7|15023.7|15021.7|19
1627902670000|2021-08-02 11:11:10|15023.6|15021.6|15026.1|15024.1|15026.5|15024.5|15023.5|15021.5|51
1627902680000|2021-08-02 11:11:20|15026.2|15024.2|15026|15024|15026.4|15024.4|15025.4|15023.4|23
1627902690000|2021-08-02 11:11:30|15025.6|15023.6|15025.6|15023.6|15026.9|15024.9|15025.4|15023.4|44
1627902700000|2021-08-02 11:11:40|15025.7|15023.7|15025.9|15023.9|15026.9|15024.9|15025.5|15023.5|44
1627902710000|2021-08-02 11:11:50|15025.7|15023.7|15026|15024|15026.1|15024.1|15024.5|15022.5|28
1627902720000|2021-08-02 11:12:00|15026.1|15024.1|15025.5|15023.5|15026.4|15024.4|15025.5|15023.5|14
1627902730000|2021-08-02 11:12:10|15025.6|15023.6|15024.4|15022.4|15025.7|15023.7|15024.4|15022.4|11
1627902740000|2021-08-02 11:12:20|15024.7|15022.7|15026.2|15024.2|15026.6|15024.6|15024.7|15022.7|18
1627902750000|2021-08-02 11:12:30|15026|15024|15025.7|15023.7|15026|15024|15025.5|15023.5|10
1627902760000|2021-08-02 11:12:40|15025.9|15023.9|15025|15023|15026|15024|15024.7|15022.7|12
1627902770000|2021-08-02 11:12:50|15025.1|15023.1|15025|15023|15025.7|15023.7|15024.6|15022.6|11
1627902780000|2021-08-02 11:13:00|15024.9|15022.9|15024.7|15022.7|15025.1|15023.1|15024.1|15022.1|8
1627902790000|2021-08-02 11:13:10|15024.4|15022.4|15024.9|15022.9|15025|15023|15024.4|15022.4|12
1627902800000|2021-08-02 11:13:20|15024.7|15022.7|15024.9|15022.9|15025.1|15023.1|15024.5|15022.5|10
1627902810000|2021-08-02 11:13:30|15025|15023|15025.7|15023.7|15026.1|15024.1|15024.6|15022.6|24
1627902820000|2021-08-02 11:13:40|15025.9|15023.9|15024.7|15022.7|15025.9|15023.9|15024.5|15022.5|14
1627902830000|2021-08-02 11:13:50|15024.6|15022.6|15024|15022|15024.6|15022.6|15023.9|15021.9|18
1627902840000|2021-08-02 11:14:00|15024.2|15022.2|15024.6|15022.6|15024.9|15022.9|15024.1|15022.1|7
1627902850000|2021-08-02 11:14:10|15024.7|15022.7|15024.9|15022.9|15024.9|15022.9|15024.2|15022.2|2
1627902860000|2021-08-02 11:14:20|15025|15023|15025.7|15023.7|15025.9|15023.9|15024.9|15022.9|8
1627902870000|2021-08-02 11:14:30|15025.9|15023.9|15025.6|15023.6|15026|15024|15025.5|15023.5|3
1627902880000|2021-08-02 11:14:40|15025.5|15023.5|15026.2|15024.2|15026.2|15024.2|15025.5|15023.5|9
1627902890000|2021-08-02 11:14:50|15026.1|15024.1|15026.6|15024.6|15027.4|15025.4|15025.5|15023.5|103
1627902900000|2021-08-02 11:15:00|15026.5|15024.5|15025.6|15023.6|15027.4|15025.4|15025.6|15023.6|53
1627902910000|2021-08-02 11:15:10|15025.5|15023.5|15026|15024|15026.2|15024.2|15025.2|15023.2|22
1627902920000|2021-08-02 11:15:20|15026.1|15024.1|15025.5|15023.5|15026.1|15024.1|15025.4|15023.4|7
1627902930000|2021-08-02 11:15:30|15025.4|15023.4|15028|15026|15028.1|15026.1|15025.2|15023.2|36
1627902940000|2021-08-02 11:15:40|15027.9|15025.9|15028.2|15026.2|15028.6|15026.6|15027.9|15025.9|11
1627902950000|2021-08-02 11:15:50|15028.4|15026.4|15030.1|15028.1|15030.1|15028.1|15028.2|15026.2|61
1627902960000|2021-08-02 11:16:00|15030.2|15028.2|15028.5|15026.5|15030.2|15028.2|15028|15026|50
1627902970000|2021-08-02 11:16:10|15028.6|15026.6|15028.1|15026.1|15028.7|15026.7|15028|15026|23
1627902980000|2021-08-02 11:16:20|15028.2|15026.2|15028.5|15026.5|15028.6|15026.6|15028.2|15026.2|9
1627902990000|2021-08-02 11:16:30|15028.6|15026.6|15028.7|15026.7|15028.7|15026.7|15028.4|15026.4|6
1627903000000|2021-08-02 11:16:40|15028.9|15026.9|15029.9|15027.9|15030.2|15028.2|15028.9|15026.9|21
1627903010000|2021-08-02 11:16:50|15030|15028|15030.5|15028.5|15030.6|15028.6|15029.2|15027.2|55
1627903020000|2021-08-02 11:17:00|15030.6|15028.6|15030.5|15028.5|15031.1|15029.1|15030|15028|28
1627903030000|2021-08-02 11:17:10|15030.6|15028.6|15029.5|15027.5|15030.7|15028.7|15029.5|15027.5|25
1627903040000|2021-08-02 11:17:20|15029.6|15027.6|15029.6|15027.6|15029.9|15027.9|15029.5|15027.5|6
1627903050000|2021-08-02 11:17:30|15029.5|15027.5|15029.5|15027.5|15029.7|15027.7|15029.2|15027.2|9
1627903060000|2021-08-02 11:17:40|15029.6|15027.6|15030|15028|15030.1|15028.1|15029.6|15027.6|14
1627903070000|2021-08-02 11:17:50|15029.9|15027.9|15030.7|15028.7|15031.2|15029.2|15029.5|15027.5|24
1627903080000|2021-08-02 11:18:00|15030.6|15028.6|15031.2|15029.2|15031.9|15029.9|15030.6|15028.6|30
1627903090000|2021-08-02 11:18:10|15031.1|15029.1|15032.2|15030.2|15032.4|15030.4|15031.1|15029.1|27
1627903100000|2021-08-02 11:18:20|15032.1|15030.1|15031.7|15029.7|15032.6|15030.6|15031.5|15029.5|21
1627903110000|2021-08-02 11:18:30|15031.6|15029.6|15031.7|15029.7|15032.1|15030.1|15031.2|15029.2|11
1627903120000|2021-08-02 11:18:40|15031.6|15029.6|15031.6|15029.6|15031.9|15029.9|15031.5|15029.5|4
1627903130000|2021-08-02 11:18:50|15031.5|15029.5|15031.5|15029.5|15031.7|15029.7|15031.1|15029.1|6
1627903140000|2021-08-02 11:19:00|15031.4|15029.4|15031|15029|15031.5|15029.5|15030.9|15028.9|17
1627903150000|2021-08-02 11:19:10|15030.9|15028.9|15030.1|15028.1|15031|15029|15030.1|15028.1|15
1627903160000|2021-08-02 11:19:20|15030|15028|15030.5|15028.5|15030.5|15028.5|15030|15028|12
1627903170000|2021-08-02 11:19:30|15030.4|15028.4|15030.2|15028.2|15030.5|15028.5|15030.2|15028.2|9
1627903180000|2021-08-02 11:19:40|15030.9|15028.9|15031.5|15029.5|15031.6|15029.6|15030.9|15028.9|9
1627903190000|2021-08-02 11:19:50|15031.4|15029.4|15031|15029|15031.6|15029.6|15030.9|15028.9|16
1627903200000|2021-08-02 11:20:00|15031.2|15029.2|15031.4|15029.4|15032.5|15030.5|15031|15029|18
1627903210000|2021-08-02 11:20:10|15031.2|15029.2|15031.2|15029.2|15031.6|15029.6|15031.1|15029.1|9
1627903220000|2021-08-02 11:20:20|15031.1|15029.1|15031.2|15029.2|15031.5|15029.5|15031|15029|8
1627903230000|2021-08-02 11:20:30|15031.1|15029.1|15030.7|15028.7|15031.2|15029.2|15030.1|15028.1|13
1627903240000|2021-08-02 11:20:40|15030.9|15028.9|15031.7|15029.7|15032.2|15030.2|15030.7|15028.7|8
1627903250000|2021-08-02 11:20:50|15031.9|15029.9|15031|15029|15032|15030|15031|15029|8
1627903260000|2021-08-02 11:21:00|15030.9|15028.9|15030.2|15028.2|15031|15029|15030.1|15028.1|5
1627903270000|2021-08-02 11:21:10|15030.4|15028.4|15030.2|15028.2|15030.4|15028.4|15030|15028|8
1627903280000|2021-08-02 11:21:20|15030.1|15028.1|15030.7|15028.7|15031|15029|15030.1|15028.1|3
1627903290000|2021-08-02 11:21:30|15030.6|15028.6|15030.4|15028.4|15030.9|15028.9|15030.2|15028.2|2
1627903300000|2021-08-02 11:21:40|15030.2|15028.2|15030.1|15028.1|15030.4|15028.4|15030|15028|6
1627903310000|2021-08-02 11:21:50|15030|15028|15029.7|15027.7|15030.2|15028.2|15029.6|15027.6|6
1627903320000|2021-08-02 11:22:00|15029.6|15027.6|15029.7|15027.7|15030.4|15028.4|15029.6|15027.6|7
1627903330000|2021-08-02 11:22:10|15029.9|15027.9|15029.7|15027.7|15030.1|15028.1|15029.6|15027.6|8
1627903340000|2021-08-02 11:22:20|15029.9|15027.9|15029.7|15027.7|15030.2|15028.2|15029.5|15027.5|8
1627903350000|2021-08-02 11:22:30|15030.1|15028.1|15030.7|15028.7|15031|15029|15030.1|15028.1|18
1627903360000|2021-08-02 11:22:40|15030.4|15028.4|15030|15028|15030.9|15028.9|15030|15028|7
1627903370000|2021-08-02 11:22:50|15029.9|15027.9|15030.2|15028.2|15030.2|15028.2|15029.9|15027.9|11
1627903380000|2021-08-02 11:23:00|15030.1|15028.1|15030.5|15028.5|15030.7|15028.7|15029.9|15027.9|6
1627903390000|2021-08-02 11:23:10|15030.4|15028.4|15030.9|15028.9|15031.2|15029.2|15030.2|15028.2|13
1627903400000|2021-08-02 11:23:20|15031|15029|15031.1|15029.1|15031.2|15029.2|15030.4|15028.4|12
1627903410000|2021-08-02 11:23:30|15031.2|15029.2|15031.7|15029.7|15031.7|15029.7|15031.1|15029.1|16
1627903420000|2021-08-02 11:23:40|15031.6|15029.6|15029.7|15027.7|15031.6|15029.6|15029.6|15027.6|55
1627903430000|2021-08-02 11:23:50|15029.9|15027.9|15030.2|15028.2|15030.4|15028.4|15029.6|15027.6|9
1627903440000|2021-08-02 11:24:00|15030.1|15028.1|15029|15027|15030.2|15028.2|15028.7|15026.7|24
1627903450000|2021-08-02 11:24:10|15028.9|15026.9|15029.5|15027.5|15029.7|15027.7|15028.7|15026.7|11
1627903460000|2021-08-02 11:24:20|15029.6|15027.6|15029.1|15027.1|15029.9|15027.9|15028.7|15026.7|6
1627903470000|2021-08-02 11:24:30|15029|15027|15029.1|15027.1|15029.2|15027.2|15028.7|15026.7|4
1627903480000|2021-08-02 11:24:40|15029.2|15027.2|15029.1|15027.1|15029.4|15027.4|15028.7|15026.7|5
1627903490000|2021-08-02 11:24:50|15029|15027|15028.5|15026.5|15029.2|15027.2|15028.4|15026.4|7
1627903500000|2021-08-02 11:25:00|15028.4|15026.4|15028.5|15026.5|15029|15027|15028.1|15026.1|10
1627903510000|2021-08-02 11:25:10|15028.6|15026.6|15028.4|15026.4|15029.4|15027.4|15028.4|15026.4|10
1627903520000|2021-08-02 11:25:20|15028.5|15026.5|15028.2|15026.2|15028.6|15026.6|15028|15026|6
1627903530000|2021-08-02 11:25:30|15028.4|15026.4|15028|15026|15028.5|15026.5|15027.6|15025.6|24
1627903540000|2021-08-02 11:25:40|15027.7|15025.7|15028|15026|15028.1|15026.1|15027.6|15025.6|24
1627903550000|2021-08-02 11:25:50|15027.5|15025.5|15028.7|15026.7|15028.9|15026.9|15027.5|15025.5|22
1627903560000|2021-08-02 11:26:00|15028.6|15026.6|15029.5|15027.5|15029.6|15027.6|15028.6|15026.6|24
1627903570000|2021-08-02 11:26:10|15029.6|15027.6|15029.4|15027.4|15030.4|15028.4|15029.1|15027.1|15
1627903580000|2021-08-02 11:26:20|15029.2|15027.2|15028.9|15026.9|15029.5|15027.5|15028.9|15026.9|15
1627903590000|2021-08-02 11:26:30|15028.7|15026.7|15028.4|15026.4|15028.9|15026.9|15028.1|15026.1|8
1627903600000|2021-08-02 11:26:40|15028|15026|15028.2|15026.2|15028.2|15026.2|15027.5|15025.5|15
1627903610000|2021-08-02 11:26:50|15028.1|15026.1|15026.7|15024.7|15028.5|15026.5|15026.7|15024.7|45
1627903620000|2021-08-02 11:27:00|15027|15025|15027.2|15025.2|15027.2|15025.2|15026.5|15024.5|11
1627903630000|2021-08-02 11:27:10|15027.1|15025.1|15027.6|15025.6|15027.7|15025.7|15026.6|15024.6|18
1627903640000|2021-08-02 11:27:20|15027.7|15025.7|15027.2|15025.2|15027.7|15025.7|15027.2|15025.2|8
1627903650000|2021-08-02 11:27:30|15027.4|15025.4|15026.9|15024.9|15027.7|15025.7|15026.6|15024.6|7
1627903660000|2021-08-02 11:27:40|15026.7|15024.7|15027|15025|15027.2|15025.2|15026.4|15024.4|9
1627903670000|2021-08-02 11:27:50|15027.1|15025.1|15026.6|15024.6|15027.5|15025.5|15026.5|15024.5|5
1627903680000|2021-08-02 11:28:00|15026.7|15024.7|15026.7|15024.7|15026.9|15024.9|15026.5|15024.5|0
1627903690000|2021-08-02 11:28:10|15026.6|15024.6|15027|15025|15027.2|15025.2|15026.6|15024.6|5
1627903700000|2021-08-02 11:28:20|15027.1|15025.1|15026.5|15024.5|15027.2|15025.2|15026.4|15024.4|7
1627903710000|2021-08-02 11:28:30|15026.6|15024.6|15026.5|15024.5|15027|15025|15026.4|15024.4|3
1627903720000|2021-08-02 11:28:40|15026.6|15024.6|15026.9|15024.9|15027.1|15025.1|15026.5|15024.5|2
1627903730000|2021-08-02 11:28:50|15026.7|15024.7|15026.5|15024.5|15027.1|15025.1|15026.2|15024.2|7
1627903740000|2021-08-02 11:29:00|15026.6|15024.6|15027|15025|15027.4|15025.4|15026.6|15024.6|13
1627903750000|2021-08-02 11:29:10|15027.1|15025.1|15027.5|15025.5|15028.6|15026.6|15027.1|15025.1|39
1627903760000|2021-08-02 11:29:20|15027.6|15025.6|15025.7|15023.7|15028|15026|15025.2|15023.2|51
1627903770000|2021-08-02 11:29:30|15025.5|15023.5|15026.1|15024.1|15026.4|15024.4|15023.1|15021.1|121
1627903780000|2021-08-02 11:29:40|15026.2|15024.2|15027.7|15025.7|15028|15026|15026.2|15024.2|43
1627903790000|2021-08-02 11:29:50|15027.9|15025.9|15025.2|15023.2|15028|15026|15025.2|15023.2|60
1627903800000|2021-08-02 11:30:00|15025.1|15023.1|15026.5|15024.5|15026.5|15024.5|15025|15023|17
1627903810000|2021-08-02 11:30:10|15026.6|15024.6|15025.7|15023.7|15026.9|15024.9|15025.7|15023.7|8
1627903820000|2021-08-02 11:30:20|15025.9|15023.9|15026|15024|15026.2|15024.2|15025.7|15023.7|5
1627903830000|2021-08-02 11:30:30|15025.9|15023.9|15025.2|15023.2|15026.1|15024.1|15025.2|15023.2|16
1627903840000|2021-08-02 11:30:40|15025.4|15023.4|15025.2|15023.2|15025.9|15023.9|15024.9|15022.9|10
1627903850000|2021-08-02 11:30:50|15025.1|15023.1|15024.7|15022.7|15025.2|15023.2|15024.6|15022.6|17
1627903860000|2021-08-02 11:31:00|15024.9|15022.9|15025.4|15023.4|15026|15024|15024.9|15022.9|13
1627903870000|2021-08-02 11:31:10|15025.5|15023.5|15025.5|15023.5|15025.6|15023.6|15024.2|15022.2|22
1627903880000|2021-08-02 11:31:20|15025.6|15023.6|15025|15023|15025.6|15023.6|15024.7|15022.7|6
1627903890000|2021-08-02 11:31:30|15023.9|15021.9|15024.5|15022.5|15024.7|15022.7|15023.9|15021.9|17
1627903900000|2021-08-02 11:31:40|15024.6|15022.6|15024.5|15022.5|15024.7|15022.7|15024.5|15022.5|1
1627903910000|2021-08-02 11:31:50|15024.4|15022.4|15023.7|15021.7|15024.5|15022.5|15023.7|15021.7|24
1627903920000|2021-08-02 11:32:00|15023.9|15021.9|15024.5|15022.5|15024.5|15022.5|15023.6|15021.6|7
1627903930000|2021-08-02 11:32:10|15024.4|15022.4|15024.4|15022.4|15024.4|15022.4|15024.2|15022.2|5
1627903940000|2021-08-02 11:32:20|15024.5|15022.5|15025.5|15023.5|15025.5|15023.5|15024.4|15022.4|38
1627903950000|2021-08-02 11:32:30|15025.4|15023.4|15026.5|15024.5|15026.6|15024.6|15025.4|15023.4|13
1627903960000|2021-08-02 11:32:40|15026.4|15024.4|15026.6|15024.6|15027.4|15025.4|15026.2|15024.2|20
1627903970000|2021-08-02 11:32:50|15026.5|15024.5|15026.2|15024.2|15026.7|15024.7|15025.6|15023.6|8
1627903980000|2021-08-02 11:33:00|15026.1|15024.1|15027|15025|15027|15025|15026|15024|8
1627903990000|2021-08-02 11:33:10|15026.9|15024.9|15026.7|15024.7|15027|15025|15026.4|15024.4|12
1627904000000|2021-08-02 11:33:20|15026.6|15024.6|15026.2|15024.2|15027|15025|15026|15024|3
1627904010000|2021-08-02 11:33:30|15026.1|15024.1|15027.2|15025.2|15027.4|15025.4|15026|15024|13
1627904020000|2021-08-02 11:33:40|15027.4|15025.4|15028.2|15026.2|15028.6|15026.6|15027.4|15025.4|19
1627904030000|2021-08-02 11:33:50|15028.4|15026.4|15029.7|15027.7|15029.7|15027.7|15028.4|15026.4|34
1627904040000|2021-08-02 11:34:00|15029.9|15027.9|15030|15028|15030|15028|15029.1|15027.1|20
1627904050000|2021-08-02 11:34:10|15030.1|15028.1|15031.5|15029.5|15031.6|15029.6|15030|15028|54
1627904060000|2021-08-02 11:34:20|15031.4|15029.4|15031.5|15029.5|15031.6|15029.6|15030.9|15028.9|18
1627904070000|2021-08-02 11:34:30|15031.2|15029.2|15031|15029|15031.6|15029.6|15030.2|15028.2|20
1627904080000|2021-08-02 11:34:40|15030.9|15028.9|15030.9|15028.9|15031.2|15029.2|15030.2|15028.2|10
1627904090000|2021-08-02 11:34:50|15030.7|15028.7|15030.7|15028.7|15030.7|15028.7|15030.2|15028.2|4
1627904100000|2021-08-02 11:35:00|15030.6|15028.6|15030.1|15028.1|15031.2|15029.2|15030.1|15028.1|5
1627904110000|2021-08-02 11:35:10|15030.2|15028.2|15030.7|15028.7|15030.7|15028.7|15028.7|15026.7|28
1627904120000|2021-08-02 11:35:20|15030.6|15028.6|15031.1|15029.1|15031.2|15029.2|15030.4|15028.4|6
1627904130000|2021-08-02 11:35:30|15031|15029|15031.7|15029.7|15031.7|15029.7|15031|15029|10
1627904140000|2021-08-02 11:35:40|15031.6|15029.6|15031.7|15029.7|15032|15030|15031.5|15029.5|16
1627904150000|2021-08-02 11:35:50|15031.5|15029.5|15031.2|15029.2|15031.9|15029.9|15030.9|15028.9|19
1627904160000|2021-08-02 11:36:00|15031.4|15029.4|15031.7|15029.7|15032.2|15030.2|15031.4|15029.4|10
1627904170000|2021-08-02 11:36:10|15031.6|15029.6|15032.5|15030.5|15032.7|15030.7|15031.6|15029.6|24
1627904180000|2021-08-02 11:36:20|15032.6|15030.6|15032.9|15030.9|15033.1|15031.1|15032.5|15030.5|11
1627904190000|2021-08-02 11:36:30|15033|15031|15032.7|15030.7|15033.1|15031.1|15032.2|15030.2|12
1627904200000|2021-08-02 11:36:40|15032.6|15030.6|15033.5|15031.5|15033.5|15031.5|15032.5|15030.5|25
1627904210000|2021-08-02 11:36:50|15033.4|15031.4|15033.7|15031.7|15034.2|15032.2|15033.4|15031.4|54
1627904220000|2021-08-02 11:37:00|15033.6|15031.6|15034.2|15032.2|15034.2|15032.2|15033.5|15031.5|31
1627904230000|2021-08-02 11:37:10|15034.1|15032.1|15033.7|15031.7|15034.4|15032.4|15033.5|15031.5|16
1627904240000|2021-08-02 11:37:20|15033.9|15031.9|15034.1|15032.1|15034.2|15032.2|15033.9|15031.9|6
1627904250000|2021-08-02 11:37:30|15034.2|15032.2|15032.7|15030.7|15034.4|15032.4|15032.5|15030.5|24
1627904260000|2021-08-02 11:37:40|15032.6|15030.6|15033|15031|15033.1|15031.1|15032.6|15030.6|1
1627904270000|2021-08-02 11:37:50|15033.1|15031.1|15032.9|15030.9|15033.2|15031.2|15032.7|15030.7|3
1627904280000|2021-08-02 11:38:00|15032.6|15030.6|15032.4|15030.4|15032.6|15030.6|15032.1|15030.1|12
1627904290000|2021-08-02 11:38:10|15032.5|15030.5|15032.4|15030.4|15032.5|15030.5|15032|15030|25
1627904300000|2021-08-02 11:38:20|15032.2|15030.2|15032.2|15030.2|15032.7|15030.7|15032|15030|11
1627904310000|2021-08-02 11:38:30|15032.1|15030.1|15032.2|15030.2|15032.6|15030.6|15032.1|15030.1|4
1627904320000|2021-08-02 11:38:40|15032.4|15030.4|15032.7|15030.7|15032.9|15030.9|15032.4|15030.4|2
1627904330000|2021-08-02 11:38:50|15032.9|15030.9|15032.5|15030.5|15033.1|15031.1|15032.5|15030.5|2
1627904340000|2021-08-02 11:39:00|15032.2|15030.2|15033.4|15031.4|15033.5|15031.5|15032.2|15030.2|9
1627904350000|2021-08-02 11:39:10|15033.2|15031.2|15033.2|15031.2|15033.4|15031.4|15032.9|15030.9|4
1627904360000|2021-08-02 11:39:20|15033.1|15031.1|15033.2|15031.2|15033.6|15031.6|15033|15031|3
1627904370000|2021-08-02 11:39:30|15033.5|15031.5|15032.9|15030.9|15033.6|15031.6|15032.9|15030.9|6
1627904380000|2021-08-02 11:39:40|15033|15031|15034.1|15032.1|15034.1|15032.1|15032.9|15030.9|9
1627904390000|2021-08-02 11:39:50|15033.7|15031.7|15033.5|15031.5|15033.7|15031.7|15033.1|15031.1|3
1627904400000|2021-08-02 11:40:00|15033.4|15031.4|15033.1|15031.1|15033.7|15031.7|15033.1|15031.1|5
1627904410000|2021-08-02 11:40:10|15033.2|15031.2|15033.5|15031.5|15033.5|15031.5|15032.7|15030.7|8
1627904420000|2021-08-02 11:40:20|15033.4|15031.4|15034.5|15032.5|15034.5|15032.5|15033.4|15031.4|11
1627904430000|2021-08-02 11:40:30|15034.4|15032.4|15034.2|15032.2|15034.5|15032.5|15034|15032|5
1627904440000|2021-08-02 11:40:40|15034.4|15032.4|15034.5|15032.5|15034.6|15032.6|15034.2|15032.2|9
1627904450000|2021-08-02 11:40:50|15034.4|15032.4|15034.5|15032.5|15034.5|15032.5|15034.1|15032.1|2
1627904460000|2021-08-02 11:41:00|15034.4|15032.4|15034.5|15032.5|15034.6|15032.6|15034.2|15032.2|4
1627904470000|2021-08-02 11:41:10|15034.4|15032.4|15034.7|15032.7|15034.7|15032.7|15034.1|15032.1|24
1627904480000|2021-08-02 11:41:20|15034.9|15032.9|15034.4|15032.4|15034.9|15032.9|15034.1|15032.1|7
1627904490000|2021-08-02 11:41:30|15034.2|15032.2|15033.7|15031.7|15034.4|15032.4|15033.6|15031.6|6
1627904500000|2021-08-02 11:41:40|15033.9|15031.9|15034.5|15032.5|15034.5|15032.5|15033.7|15031.7|8
1627904510000|2021-08-02 11:41:50|15034.4|15032.4|15034.4|15032.4|15034.6|15032.6|15034.2|15032.2|5
1627904520000|2021-08-02 11:42:00|15034.5|15032.5|15034.5|15032.5|15034.5|15032.5|15034.2|15032.2|2
1627904530000|2021-08-02 11:42:10|15034.4|15032.4|15033.5|15031.5|15034.4|15032.4|15033.5|15031.5|9
1627904540000|2021-08-02 11:42:20|15033.4|15031.4|15034|15032|15034.1|15032.1|15033.4|15031.4|5
1627904550000|2021-08-02 11:42:30|15034.2|15032.2|15034.5|15032.5|15034.6|15032.6|15034|15032|13
1627904560000|2021-08-02 11:42:40|15034.4|15032.4|15034.5|15032.5|15034.7|15032.7|15034.2|15032.2|5
1627904570000|2021-08-02 11:42:50|15034.4|15032.4|15034.7|15032.7|15034.7|15032.7|15034.2|15032.2|3
1627904580000|2021-08-02 11:43:00|15034.6|15032.6|15035|15033|15035|15033|15034.5|15032.5|7
1627904590000|2021-08-02 11:43:10|15034.9|15032.9|15034.2|15032.2|15035|15033|15034.1|15032.1|7
1627904600000|2021-08-02 11:43:20|15034.1|15032.1|15034.5|15032.5|15034.7|15032.7|15034.1|15032.1|5
1627904610000|2021-08-02 11:43:30|15034.6|15032.6|15034.6|15032.6|15035|15033|15034.4|15032.4|5
1627904620000|2021-08-02 11:43:40|15034.7|15032.7|15034.5|15032.5|15034.7|15032.7|15034|15032|20
1627904630000|2021-08-02 11:43:50|15034.4|15032.4|15034|15032|15034.6|15032.6|15034|15032|2
1627904640000|2021-08-02 11:44:00|15033.9|15031.9|15034.4|15032.4|15034.4|15032.4|15033.6|15031.6|8
1627904650000|2021-08-02 11:44:10|15034.7|15032.7|15034.9|15032.9|15034.9|15032.9|15034.5|15032.5|4
1627904660000|2021-08-02 11:44:20|15035.2|15033.2|15035.6|15033.6|15036.1|15034.1|15035|15033|63
1627904670000|2021-08-02 11:44:30|15035.7|15033.7|15036|15034|15036.2|15034.2|15035.2|15033.2|13
1627904680000|2021-08-02 11:44:40|15035.9|15033.9|15035.9|15033.9|15036.1|15034.1|15035.7|15033.7|5
1627904690000|2021-08-02 11:44:50|15035.7|15033.7|15035.7|15033.7|15036.1|15034.1|15035.7|15033.7|2
1627904700000|2021-08-02 11:45:00|15035.6|15033.6|15036.5|15034.5|15036.5|15034.5|15035.5|15033.5|15
1627904710000|2021-08-02 11:45:10|15036.6|15034.6|15036.4|15034.4|15037.2|15035.2|15036.1|15034.1|45
1627904720000|2021-08-02 11:45:20|15036.2|15034.2|15036.5|15034.5|15036.7|15034.7|15036.2|15034.2|11
1627904730000|2021-08-02 11:45:30|15036.6|15034.6|15036.7|15034.7|15036.9|15034.9|15036.4|15034.4|6
1627904740000|2021-08-02 11:45:40|15036.6|15034.6|15036.7|15034.7|15036.9|15034.9|15036.5|15034.5|2
1627904750000|2021-08-02 11:45:50|15036.9|15034.9|15036.7|15034.7|15036.9|15034.9|15036.5|15034.5|8
1627904760000|2021-08-02 11:46:00|15036.6|15034.6|15036.9|15034.9|15036.9|15034.9|15036.6|15034.6|12
1627904770000|2021-08-02 11:46:10|15036.7|15034.7|15037.2|15035.2|15037.2|15035.2|15036.6|15034.6|12
1627904780000|2021-08-02 11:46:20|15037.4|15035.4|15037.4|15035.4|15037.4|15035.4|15037|15035|18
1627904790000|2021-08-02 11:46:30|15037.2|15035.2|15037.1|15035.1|15037.4|15035.4|15037.1|15035.1|9
1627904800000|2021-08-02 11:46:40|15037.2|15035.2|15036.5|15034.5|15037.4|15035.4|15036.4|15034.4|14
1627904810000|2021-08-02 11:46:50|15036.4|15034.4|15036.7|15034.7|15036.9|15034.9|15036.1|15034.1|9
1627904820000|2021-08-02 11:47:00|15036.9|15034.9|15037.7|15035.7|15037.9|15035.9|15036.7|15034.7|28
1627904830000|2021-08-02 11:47:10|15037.9|15035.9|15038.2|15036.2|15038.4|15036.4|15037.7|15035.7|23
1627904840000|2021-08-02 11:47:20|15038.5|15036.5|15038.5|15036.5|15038.6|15036.6|15037.9|15035.9|27
1627904850000|2021-08-02 11:47:30|15038.6|15036.6|15038.5|15036.5|15038.6|15036.6|15038.4|15036.4|9
1627904860000|2021-08-02 11:47:40|15038.4|15036.4|15038.7|15036.7|15038.7|15036.7|15037.7|15035.7|15
1627904870000|2021-08-02 11:47:50|15038.6|15036.6|15039|15037|15039.1|15037.1|15038.6|15036.6|11
1627904880000|2021-08-02 11:48:00|15039.4|15037.4|15039.5|15037.5|15040|15038|15039.2|15037.2|94
1627904890000|2021-08-02 11:48:10|15039.6|15037.6|15039.2|15037.2|15039.9|15037.9|15039.1|15037.1|24
1627904900000|2021-08-02 11:48:20|15039.1|15037.1|15038.2|15036.2|15039.1|15037.1|15037.9|15035.9|24
1627904910000|2021-08-02 11:48:30|15038.1|15036.1|15037.7|15035.7|15038.4|15036.4|15037.7|15035.7|14
1627904920000|2021-08-02 11:48:40|15037.9|15035.9|15037.2|15035.2|15038.1|15036.1|15037.2|15035.2|29
1627904930000|2021-08-02 11:48:50|15037.4|15035.4|15037|15035|15038|15036|15037|15035|21
1627904940000|2021-08-02 11:49:00|15037.1|15035.1|15036.7|15034.7|15037.2|15035.2|15036.5|15034.5|31
1627904950000|2021-08-02 11:49:10|15036.6|15034.6|15036.7|15034.7|15037|15035|15036.5|15034.5|9
1627904960000|2021-08-02 11:49:20|15036.9|15034.9|15037.5|15035.5|15037.5|15035.5|15036.9|15034.9|6
1627904970000|2021-08-02 11:49:30|15037.4|15035.4|15037.1|15035.1|15037.5|15035.5|15037|15035|5
1627904980000|2021-08-02 11:49:40|15037.4|15035.4|15038.5|15036.5|15038.5|15036.5|15037.4|15035.4|16
1627904990000|2021-08-02 11:49:50|15038.6|15036.6|15038.5|15036.5|15038.9|15036.9|15038.4|15036.4|6
1627905000000|2021-08-02 11:50:00|15038.6|15036.6|15039.7|15037.7|15040|15038|15038.6|15036.6|18
1627905010000|2021-08-02 11:50:10|15039.6|15037.6|15038.5|15036.5|15039.6|15037.6|15038.5|15036.5|17
1627905020000|2021-08-02 11:50:20|15038.6|15036.6|15038.5|15036.5|15038.6|15036.6|15037.7|15035.7|14
1627905030000|2021-08-02 11:50:30|15038.6|15036.6|15039.2|15037.2|15039.7|15037.7|15038.6|15036.6|14
1627905040000|2021-08-02 11:50:40|15039.1|15037.1|15038.7|15036.7|15039.1|15037.1|15038.4|15036.4|7
1627905050000|2021-08-02 11:50:50|15038.6|15036.6|15038.5|15036.5|15038.9|15036.9|15038.2|15036.2|7
1627905060000|2021-08-02 11:51:00|15038.6|15036.6|15038.6|15036.6|15039.1|15037.1|15038.5|15036.5|4
1627905070000|2021-08-02 11:51:10|15038.7|15036.7|15037.5|15035.5|15038.7|15036.7|15037.4|15035.4|10
1627905080000|2021-08-02 11:51:20|15037.4|15035.4|15037|15035|15037.4|15035.4|15036.9|15034.9|7
1627905090000|2021-08-02 11:51:30|15036.9|15034.9|15036.7|15034.7|15037|15035|15036.7|15034.7|11
1627905100000|2021-08-02 11:51:40|15036.9|15034.9|15036.9|15034.9|15036.9|15034.9|15036.7|15034.7|8
1627905110000|2021-08-02 11:51:50|15036.7|15034.7|15037|15035|15037.1|15035.1|15036.5|15034.5|10
1627905120000|2021-08-02 11:52:00|15036.9|15034.9|15037.2|15035.2|15037.4|15035.4|15036.7|15034.7|8
1627905130000|2021-08-02 11:52:10|15037.4|15035.4|15037.7|15035.7|15037.7|15035.7|15037.4|15035.4|9
1627905140000|2021-08-02 11:52:20|15037.6|15035.6|15037.6|15035.6|15037.7|15035.7|15037.5|15035.5|5
1627905150000|2021-08-02 11:52:30|15037.7|15035.7|15038|15036|15038.1|15036.1|15037.7|15035.7|11
1627905160000|2021-08-02 11:52:40|15037.7|15035.7|15037.4|15035.4|15037.7|15035.7|15037.2|15035.2|5
1627905170000|2021-08-02 11:52:50|15037.2|15035.2|15037.2|15035.2|15037.5|15035.5|15037|15035|5
1627905180000|2021-08-02 11:53:00|15037.4|15035.4|15036.9|15034.9|15037.7|15035.7|15036.9|15034.9|12
1627905190000|2021-08-02 11:53:10|15036.7|15034.7|15037.5|15035.5|15037.5|15035.5|15036.6|15034.6|8
1627905200000|2021-08-02 11:53:20|15037.4|15035.4|15038.9|15036.9|15039.1|15037.1|15036.7|15034.7|20
1627905210000|2021-08-02 11:53:30|15039|15037|15038.7|15036.7|15039|15037|15038.6|15036.6|1
1627905220000|2021-08-02 11:53:40|15038.6|15036.6|15039.7|15037.7|15040.2|15038.2|15038.5|15036.5|32
1627905230000|2021-08-02 11:53:50|15039.9|15037.9|15039|15037|15039.9|15037.9|15038.9|15036.9|7
1627905240000|2021-08-02 11:54:00|15038.9|15036.9|15038.7|15036.7|15039.4|15037.4|15038.5|15036.5|18
1627905250000|2021-08-02 11:54:10|15038.2|15036.2|15038.7|15036.7|15038.9|15036.9|15038.2|15036.2|11
1627905260000|2021-08-02 11:54:20|15038.6|15036.6|15038.2|15036.2|15038.9|15036.9|15038.2|15036.2|5
1627905270000|2021-08-02 11:54:30|15038.1|15036.1|15037.5|15035.5|15038.1|15036.1|15037.1|15035.1|8
1627905280000|2021-08-02 11:54:40|15037.4|15035.4|15037.4|15035.4|15038|15036|15037.4|15035.4|9
1627905290000|2021-08-02 11:54:50|15037.2|15035.2|15039|15037|15039.5|15037.5|15037.2|15035.2|25
1627905300000|2021-08-02 11:55:00|15038.9|15036.9|15039.7|15037.7|15040|15038|15038.9|15036.9|24
1627905310000|2021-08-02 11:55:10|15039.6|15037.6|15039.9|15037.9|15039.9|15037.9|15039.4|15037.4|12
1627905320000|2021-08-02 11:55:20|15040|15038|15040|15038|15040.1|15038.1|15039.9|15037.9|3
1627905330000|2021-08-02 11:55:30|15040.1|15038.1|15040.5|15038.5|15040.6|15038.6|15040.1|15038.1|82
1627905340000|2021-08-02 11:55:40|15040.4|15038.4|15040|15038|15040.4|15038.4|15039.9|15037.9|8
1627905350000|2021-08-02 11:55:50|15040.1|15038.1|15039.7|15037.7|15040.1|15038.1|15039.7|15037.7|1
1627905360000|2021-08-02 11:56:00|15039.9|15037.9|15040.7|15038.7|15041.6|15039.6|15039.9|15037.9|31
1627905370000|2021-08-02 11:56:10|15040.6|15038.6|15040|15038|15040.7|15038.7|15040|15038|3
1627905380000|2021-08-02 11:56:20|15040.1|15038.1|15040.1|15038.1|15040.2|15038.2|15040|15038|0
1627905390000|2021-08-02 11:56:30|15040|15038|15039.7|15037.7|15040.2|15038.2|15039.7|15037.7|4
1627905400000|2021-08-02 11:56:40|15039.9|15037.9|15039.5|15037.5|15040.2|15038.2|15039.5|15037.5|6
1627905410000|2021-08-02 11:56:50|15039.7|15037.7|15039.5|15037.5|15039.7|15037.7|15039.4|15037.4|2
1627905420000|2021-08-02 11:57:00|15039.6|15037.6|15039.5|15037.5|15040.1|15038.1|15039.5|15037.5|7
1627905430000|2021-08-02 11:57:10|15039.7|15037.7|15040.5|15038.5|15040.6|15038.6|15039.7|15037.7|7
1627905440000|2021-08-02 11:57:20|15040.4|15038.4|15041.1|15039.1|15041.5|15039.5|15040.4|15038.4|11
1627905450000|2021-08-02 11:57:30|15041.2|15039.2|15042.2|15040.2|15042.2|15040.2|15041|15039|30
1627905460000|2021-08-02 11:57:40|15042.4|15040.4|15041.5|15039.5|15042.4|15040.4|15041.5|15039.5|4
1627905470000|2021-08-02 11:57:50|15041.4|15039.4|15041.2|15039.2|15041.5|15039.5|15040.7|15038.7|38
1627905480000|2021-08-02 11:58:00|15041.4|15039.4|15040.7|15038.7|15041.6|15039.6|15040.7|15038.7|9
1627905490000|2021-08-02 11:58:10|15040.9|15038.9|15040.5|15038.5|15040.9|15038.9|15040.4|15038.4|6
1627905500000|2021-08-02 11:58:20|15040.4|15038.4|15040|15038|15040.5|15038.5|15040|15038|9
1627905510000|2021-08-02 11:58:30|15040.1|15038.1|15041.5|15039.5|15041.7|15039.7|15040|15038|23
1627905520000|2021-08-02 11:58:40|15041.4|15039.4|15041.2|15039.2|15041.6|15039.6|15041.2|15039.2|3
1627905530000|2021-08-02 11:58:50|15041.4|15039.4|15042|15040|15042.2|15040.2|15041.2|15039.2|8
1627905540000|2021-08-02 11:59:00|15041.9|15039.9|15041.2|15039.2|15042|15040|15041|15039|32
1627905550000|2021-08-02 11:59:10|15041.5|15039.5|15041.1|15039.1|15041.5|15039.5|15041|15039|4
1627905560000|2021-08-02 11:59:20|15041|15039|15040.5|15038.5|15041|15039|15040.4|15038.4|11
1627905570000|2021-08-02 11:59:30|15040.4|15038.4|15040.7|15038.7|15040.7|15038.7|15040.4|15038.4|33
1627905580000|2021-08-02 11:59:40|15041|15039|15039.7|15037.7|15041|15039|15039.7|15037.7|25
1627905590000|2021-08-02 11:59:50|15039.6|15037.6|15039.9|15037.9|15039.9|15037.9|15038.9|15036.9|49
1627905600000|2021-08-02 12:00:00|15039.7|15037.7|15038.4|15036.4|15039.9|15037.9|15038.4|15036.4|66
1627905610000|2021-08-02 12:00:10|15038.2|15036.2|15038.4|15036.4|15039.7|15037.7|15038.1|15036.1|27
1627905620000|2021-08-02 12:00:20|15038.2|15036.2|15038|15036|15038.6|15036.6|15038|15036|28
1627905630000|2021-08-02 12:00:30|15037.9|15035.9|15037.7|15035.7|15038|15036|15037.5|15035.5|22
1627905640000|2021-08-02 12:00:40|15037.6|15035.6|15036.7|15034.7|15037.7|15035.7|15036.6|15034.6|18
1627905650000|2021-08-02 12:00:50|15036.5|15034.5|15036.9|15034.9|15037.2|15035.2|15036.5|15034.5|26
1627905660000|2021-08-02 12:01:00|15036.7|15034.7|15039|15037|15039.1|15037.1|15036.7|15034.7|20
1627905670000|2021-08-02 12:01:10|15038.9|15036.9|15038.5|15036.5|15039.4|15037.4|15038.1|15036.1|21
1627905680000|2021-08-02 12:01:20|15038.6|15036.6|15039|15037|15039.4|15037.4|15038|15036|22
1627905690000|2021-08-02 12:01:30|15039.1|15037.1|15038.2|15036.2|15039.5|15037.5|15038.1|15036.1|15
1627905700000|2021-08-02 12:01:40|15038.4|15036.4|15038|15036|15038.5|15036.5|15038|15036|6
1627905710000|2021-08-02 12:01:50|15038.1|15036.1|15037.6|15035.6|15038.4|15036.4|15037|15035|16
1627905720000|2021-08-02 12:02:00|15037.5|15035.5|15038.5|15036.5|15038.5|15036.5|15037.5|15035.5|15
1627905730000|2021-08-02 12:02:10|15037.7|15035.7|15037.5|15035.5|15038|15036|15037.5|15035.5|11
1627905740000|2021-08-02 12:02:20|15037.6|15035.6|15038.4|15036.4|15038.4|15036.4|15037.5|15035.5|8
1627905750000|2021-08-02 12:02:30|15038.2|15036.2|15039.6|15037.6|15039.7|15037.7|15038|15036|29
1627905760000|2021-08-02 12:02:40|15039.5|15037.5|15039.7|15037.7|15040.5|15038.5|15039.4|15037.4|26
1627905770000|2021-08-02 12:02:50|15039.6|15037.6|15040|15038|15040|15038|15039.6|15037.6|7
1627905780000|2021-08-02 12:03:00|15040.1|15038.1|15039.6|15037.6|15040.1|15038.1|15039.4|15037.4|10
1627905790000|2021-08-02 12:03:10|15039.5|15037.5|15040|15038|15040|15038|15039.4|15037.4|13
1627905800000|2021-08-02 12:03:20|15040.1|15038.1|15041|15039|15041.4|15039.4|15040.1|15038.1|40
1627905810000|2021-08-02 12:03:30|15041.1|15039.1|15043.5|15041.5|15043.6|15041.6|15041.1|15039.1|70
1627905820000|2021-08-02 12:03:40|15043.6|15041.6|15043.5|15041.5|15043.7|15041.7|15042.5|15040.5|92
1627905830000|2021-08-02 12:03:50|15043.6|15041.6|15044|15042|15044|15042|15043.5|15041.5|24
1627905840000|2021-08-02 12:04:00|15044.1|15042.1|15042.7|15040.7|15044.6|15042.6|15042.5|15040.5|35
1627905850000|2021-08-02 12:04:10|15042.9|15040.9|15043.5|15041.5|15043.5|15041.5|15042.7|15040.7|18
1627905860000|2021-08-02 12:04:20|15043.4|15041.4|15040.2|15038.2|15043.5|15041.5|15038.1|15036.1|187
1627905870000|2021-08-02 12:04:30|15039.9|15037.9|15039|15037|15040.2|15038.2|15039|15037|22
1627905880000|2021-08-02 12:04:40|15038.9|15036.9|15038|15036|15039.9|15037.9|15038|15036|35
1627905890000|2021-08-02 12:04:50|15038.1|15036.1|15038.2|15036.2|15039|15037|15038|15036|18
1627905900000|2021-08-02 12:05:00|15038|15036|15038.2|15036.2|15038.5|15036.5|15037.2|15035.2|32
1627905910000|2021-08-02 12:05:10|15038.1|15036.1|15036.7|15034.7|15038.2|15036.2|15036.4|15034.4|44
1627905920000|2021-08-02 12:05:20|15036.6|15034.6|15035.9|15033.9|15036.9|15034.9|15032.9|15030.9|117
1627905930000|2021-08-02 12:05:30|15035.6|15033.6|15035.9|15033.9|15036.1|15034.1|15034.4|15032.4|30
1627905940000|2021-08-02 12:05:40|15035.7|15033.7|15036.2|15034.2|15036.2|15034.2|15035.7|15033.7|11
1627905950000|2021-08-02 12:05:50|15036.4|15034.4|15036.6|15034.6|15036.6|15034.6|15035.7|15033.7|14
1627905960000|2021-08-02 12:06:00|15036.5|15034.5|15037.5|15035.5|15037.6|15035.6|15036.5|15034.5|11
1627905970000|2021-08-02 12:06:10|15037.4|15035.4|15038.2|15036.2|15038.5|15036.5|15037.2|15035.2|8
1627905980000|2021-08-02 12:06:20|15038|15036|15038.1|15036.1|15038.6|15036.6|15038|15036|22
1627905990000|2021-08-02 12:06:30|15038.2|15036.2|15036.4|15034.4|15038.2|15036.2|15036|15034|36
1627906000000|2021-08-02 12:06:40|15036.2|15034.2|15036.4|15034.4|15036.7|15034.7|15036.1|15034.1|9
1627906010000|2021-08-02 12:06:50|15036.2|15034.2|15036.5|15034.5|15036.9|15034.9|15035.7|15033.7|20
1627906020000|2021-08-02 12:07:00|15036.2|15034.2|15037.2|15035.2|15037.2|15035.2|15035.7|15033.7|16
1627906030000|2021-08-02 12:07:10|15037.1|15035.1|15037.2|15035.2|15037.7|15035.7|15036.9|15034.9|6
1627906040000|2021-08-02 12:07:20|15037.1|15035.1|15037|15035|15037.7|15035.7|15036.5|15034.5|13
1627906050000|2021-08-02 12:07:30|15037.1|15035.1|15036.7|15034.7|15037.5|15035.5|15036.6|15034.6|13
1627906060000|2021-08-02 12:07:40|15036.6|15034.6|15036|15034|15036.6|15034.6|15036|15034|11
1627906070000|2021-08-02 12:07:50|15036.1|15034.1|15037.2|15035.2|15037.4|15035.4|15036.1|15034.1|21
1627906080000|2021-08-02 12:08:00|15037.4|15035.4|15037.5|15035.5|15037.7|15035.7|15037.1|15035.1|7
1627906090000|2021-08-02 12:08:10|15037.4|15035.4|15037.4|15035.4|15037.7|15035.7|15036.7|15034.7|1
1627906100000|2021-08-02 12:08:20|15037.2|15035.2|15036.9|15034.9|15037.7|15035.7|15036.9|15034.9|26
1627906110000|2021-08-02 12:08:30|15037|15035|15037.1|15035.1|15037.2|15035.2|15036.9|15034.9|2
1627906120000|2021-08-02 12:08:40|15037|15035|15037.2|15035.2|15037.7|15035.7|15037|15035|17
1627906130000|2021-08-02 12:08:50|15037.1|15035.1|15037.2|15035.2|15037.5|15035.5|15037|15035|3
1627906140000|2021-08-02 12:09:00|15037.5|15035.5|15038.1|15036.1|15038.1|15036.1|15037.1|15035.1|9
1627906150000|2021-08-02 12:09:10|15038.2|15036.2|15036.2|15034.2|15038.7|15036.7|15036.2|15034.2|30
1627906160000|2021-08-02 12:09:20|15036.1|15034.1|15036.2|15034.2|15036.6|15034.6|15036|15034|6
1627906170000|2021-08-02 12:09:30|15036.1|15034.1|15037.5|15035.5|15037.7|15035.7|15036.1|15034.1|36
1627906180000|2021-08-02 12:09:40|15037.6|15035.6|15036.9|15034.9|15037.7|15035.7|15036.7|15034.7|7
1627906190000|2021-08-02 12:09:50|15037|15035|15036.5|15034.5|15037.1|15035.1|15036.5|15034.5|4
1627906200000|2021-08-02 12:10:00|15036.6|15034.6|15037.7|15035.7|15037.7|15035.7|15036.6|15034.6|9
1627906210000|2021-08-02 12:10:10|15037.6|15035.6|15037.2|15035.2|15038|15036|15037.2|15035.2|3
1627906220000|2021-08-02 12:10:20|15037.4|15035.4|15038|15036|15039|15037|15037.2|15035.2|27
1627906230000|2021-08-02 12:10:30|15037.9|15035.9|15038|15036|15038.4|15036.4|15037.7|15035.7|9
1627906240000|2021-08-02 12:10:40|15038.4|15036.4|15038.7|15036.7|15038.7|15036.7|15037.9|15035.9|25
1627906250000|2021-08-02 12:10:50|15038.9|15036.9|15038.5|15036.5|15038.9|15036.9|15038.5|15036.5|3
1627906260000|2021-08-02 12:11:00|15038.4|15036.4|15037.7|15035.7|15038.6|15036.6|15037.7|15035.7|18
1627906270000|2021-08-02 12:11:10|15038.1|15036.1|15037.2|15035.2|15038.1|15036.1|15037|15035|34
1627906280000|2021-08-02 12:11:20|15037.4|15035.4|15037|15035|15037.5|15035.5|15036.7|15034.7|7
1627906290000|2021-08-02 12:11:30|15036.9|15034.9|15037.2|15035.2|15037.4|15035.4|15036.9|15034.9|3
1627906300000|2021-08-02 12:11:40|15037.4|15035.4|15037.2|15035.2|15038|15036|15037.2|15035.2|7
1627906310000|2021-08-02 12:11:50|15037.4|15035.4|15037.4|15035.4|15037.5|15035.5|15037.1|15035.1|2
1627906320000|2021-08-02 12:12:00|15037.5|15035.5|15037|15035|15037.5|15035.5|15036.9|15034.9|4
1627906330000|2021-08-02 12:12:10|15036.9|15034.9|15037.7|15035.7|15038|15036|15036.9|15034.9|7
1627906340000|2021-08-02 12:12:20|15037.9|15035.9|15038|15036|15038|15036|15037.7|15035.7|4
1627906350000|2021-08-02 12:12:30|15038.1|15036.1|15039.2|15037.2|15039.2|15037.2|15038.1|15036.1|42
1627906360000|2021-08-02 12:12:40|15039.4|15037.4|15039.7|15037.7|15039.9|15037.9|15039.4|15037.4|36
1627906370000|2021-08-02 12:12:50|15039.6|15037.6|15040|15038|15040.2|15038.2|15039.5|15037.5|25
1627906380000|2021-08-02 12:13:00|15040.1|15038.1|15040|15038|15040.1|15038.1|15039.7|15037.7|11
1627906390000|2021-08-02 12:13:10|15039.9|15037.9|15040|15038|15040.4|15038.4|15039.9|15037.9|10
1627906400000|2021-08-02 12:13:20|15039.9|15037.9|15040.2|15038.2|15040.2|15038.2|15039.2|15037.2|12
1627906410000|2021-08-02 12:13:30|15040|15038|15041|15039|15041.1|15039.1|15040|15038|29
1627906420000|2021-08-02 12:13:40|15041.1|15039.1|15040.9|15038.9|15041.4|15039.4|15040.6|15038.6|13
1627906430000|2021-08-02 12:13:50|15040.7|15038.7|15041|15039|15041.4|15039.4|15040.7|15038.7|11
1627906440000|2021-08-02 12:14:00|15040.9|15038.9|15041.2|15039.2|15042|15040|15040.9|15038.9|14
1627906450000|2021-08-02 12:14:10|15041.5|15039.5|15041|15039|15041.6|15039.6|15041|15039|13
1627906460000|2021-08-02 12:14:20|15040.9|15038.9|15041.4|15039.4|15041.5|15039.5|15040.6|15038.6|14
1627906470000|2021-08-02 12:14:30|15041.5|15039.5|15041.4|15039.4|15041.5|15039.5|15041.4|15039.4|4
1627906480000|2021-08-02 12:14:40|15041.5|15039.5|15041|15039|15041.6|15039.6|15041|15039|4
1627906490000|2021-08-02 12:14:50|15040.9|15038.9|15041|15039|15041.1|15039.1|15040.9|15038.9|4
1627906500000|2021-08-02 12:15:00|15040.9|15038.9|15040.5|15038.5|15041|15039|15040.1|15038.1|22
1627906510000|2021-08-02 12:15:10|15040.4|15038.4|15040.1|15038.1|15040.5|15038.5|15039.7|15037.7|13
1627906520000|2021-08-02 12:15:20|15040|15038|15038.5|15036.5|15040.1|15038.1|15038.4|15036.4|26
1627906530000|2021-08-02 12:15:30|15039|15037|15039.5|15037.5|15039.5|15037.5|15038.9|15036.9|20
1627906540000|2021-08-02 12:15:40|15039.6|15037.6|15038.7|15036.7|15039.7|15037.7|15038.6|15036.6|6
1627906550000|2021-08-02 12:15:50|15038.6|15036.6|15038.5|15036.5|15039|15037|15038.4|15036.4|4
1627906560000|2021-08-02 12:16:00|15038.4|15036.4|15039.2|15037.2|15039.2|15037.2|15038.4|15036.4|3
1627906570000|2021-08-02 12:16:10|15039.1|15037.1|15038.4|15036.4|15039.2|15037.2|15038.4|15036.4|7
1627906580000|2021-08-02 12:16:20|15038.2|15036.2|15038|15036|15038.4|15036.4|15037.9|15035.9|1
1627906590000|2021-08-02 12:16:30|15037.9|15035.9|15038|15036|15038.5|15036.5|15037.9|15035.9|6
1627906600000|2021-08-02 12:16:40|15038.1|15036.1|15037.5|15035.5|15038.1|15036.1|15037.2|15035.2|8
1627906610000|2021-08-02 12:16:50|15037.4|15035.4|15037.2|15035.2|15038|15036|15037.1|15035.1|15
1627906620000|2021-08-02 12:17:00|15037.4|15035.4|15037.5|15035.5|15038.1|15036.1|15036.7|15034.7|29
1627906630000|2021-08-02 12:17:10|15037.4|15035.4|15036.7|15034.7|15037.4|15035.4|15036.7|15034.7|7
1627906640000|2021-08-02 12:17:20|15036.6|15034.6|15036.9|15034.9|15037|15035|15036.4|15034.4|11
1627906650000|2021-08-02 12:17:30|15037|15035|15036.6|15034.6|15037|15035|15036.1|15034.1|10
1627906660000|2021-08-02 12:17:40|15036.7|15034.7|15037.5|15035.5|15037.5|15035.5|15036.7|15034.7|18
1627906670000|2021-08-02 12:17:50|15037.4|15035.4|15038.5|15036.5|15038.7|15036.7|15037.2|15035.2|16
1627906680000|2021-08-02 12:18:00|15038.4|15036.4|15038.5|15036.5|15038.9|15036.9|15038|15036|4
1627906690000|2021-08-02 12:18:10|15038.6|15036.6|15039|15037|15039.1|15037.1|15038.6|15036.6|1
1627906700000|2021-08-02 12:18:20|15039.1|15037.1|15039.2|15037.2|15039.2|15037.2|15039|15037|1
1627906710000|2021-08-02 12:18:30|15039.4|15037.4|15039.1|15037.1|15040|15038|15039.1|15037.1|45
1627906720000|2021-08-02 12:18:40|15039.2|15037.2|15039.5|15037.5|15039.6|15037.6|15039.2|15037.2|9
1627906730000|2021-08-02 12:18:50|15039.4|15037.4|15039|15037|15039.6|15037.6|15039|15037|3
1627906740000|2021-08-02 12:19:00|15039.1|15037.1|15039|15037|15039.7|15037.7|15039|15037|14
1627906750000|2021-08-02 12:19:10|15039.1|15037.1|15039.5|15037.5|15039.5|15037.5|15039.1|15037.1|0
1627906760000|2021-08-02 12:19:20|15040.2|15038.2|15040.2|15038.2|15040.2|15038.2|15039.7|15037.7|13
1627906770000|2021-08-02 12:19:30|15040.4|15038.4|15040.5|15038.5|15040.5|15038.5|15040.2|15038.2|3
1627906780000|2021-08-02 12:19:40|15040.4|15038.4|15039.7|15037.7|15040.6|15038.6|15039.5|15037.5|4
1627906790000|2021-08-02 12:19:50|15039.5|15037.5|15039|15037|15039.6|15037.6|15039|15037|2
1627906800000|2021-08-02 12:20:00|15038.9|15036.9|15037.7|15035.7|15039.1|15037.1|15037.6|15035.6|16
1627906810000|2021-08-02 12:20:10|15037.9|15035.9|15038|15036|15038.5|15036.5|15037.6|15035.6|8
1627906820000|2021-08-02 12:20:20|15037.9|15035.9|15037.5|15035.5|15038|15036|15037.5|15035.5|5
1627906830000|2021-08-02 12:20:30|15037.6|15035.6|15037.7|15035.7|15038|15036|15037.4|15035.4|22
1627906840000|2021-08-02 12:20:40|15037.9|15035.9|15038|15036|15038.1|15036.1|15037.9|15035.9|1
1627906850000|2021-08-02 12:20:50|15038.1|15036.1|15037.2|15035.2|15038.1|15036.1|15037.2|15035.2|9
1627906860000|2021-08-02 12:21:00|15037.1|15035.1|15036.2|15034.2|15037.2|15035.2|15036.1|15034.1|15
1627906870000|2021-08-02 12:21:10|15036.1|15034.1|15037|15035|15037.2|15035.2|15036.1|15034.1|14
1627906880000|2021-08-02 12:21:20|15037.1|15035.1|15037.6|15035.6|15038.2|15036.2|15037|15035|16
1627906890000|2021-08-02 12:21:30|15037.7|15035.7|15037.7|15035.7|15038.1|15036.1|15037.6|15035.6|8
1627906900000|2021-08-02 12:21:40|15037.9|15035.9|15037.2|15035.2|15038|15036|15036.6|15034.6|7
1627906910000|2021-08-02 12:21:50|15037.5|15035.5|15037.2|15035.2|15037.5|15035.5|15036.7|15034.7|4
1627906920000|2021-08-02 12:22:00|15037.4|15035.4|15037.7|15035.7|15037.7|15035.7|15037.2|15035.2|3
1627906930000|2021-08-02 12:22:10|15037.6|15035.6|15036.7|15034.7|15037.9|15035.9|15036.7|15034.7|3
1627906940000|2021-08-02 12:22:20|15037|15035|15035.9|15033.9|15037.1|15035.1|15035.6|15033.6|26
1627906950000|2021-08-02 12:22:30|15036|15034|15035.2|15033.2|15036|15034|15034.9|15032.9|20
1627906960000|2021-08-02 12:22:40|15035.1|15033.1|15035.7|15033.7|15035.7|15033.7|15035|15033|22
1627906970000|2021-08-02 12:22:50|15035.6|15033.6|15025.4|15023.4|15035.7|15033.7|15023.6|15021.6|576
1627906980000|2021-08-02 12:23:00|15025.1|15023.1|15028.9|15026.9|15029.5|15027.5|15023.4|15021.4|163
1627906990000|2021-08-02 12:23:10|15029|15027|15029.7|15027.7|15030.4|15028.4|15028.6|15026.6|53
1627907000000|2021-08-02 12:23:20|15029.9|15027.9|15030|15028|15030.4|15028.4|15029.4|15027.4|43
1627907010000|2021-08-02 12:23:30|15030.1|15028.1|15029|15027|15030.2|15028.2|15028.6|15026.6|35
1627907020000|2021-08-02 12:23:40|15028.9|15026.9|15028.1|15026.1|15029.7|15027.7|15028|15026|29
1627907030000|2021-08-02 12:23:50|15028|15026|15028.6|15026.6|15029.1|15027.1|15028|15026|22
1627907040000|2021-08-02 12:24:00|15028.7|15026.7|15030.2|15028.2|15030.4|15028.4|15028.1|15026.1|27
1627907050000|2021-08-02 12:24:10|15030.4|15028.4|15030.1|15028.1|15030.4|15028.4|15029.1|15027.1|9
1627907060000|2021-08-02 12:24:20|15030.2|15028.2|15031|15029|15031.1|15029.1|15029.6|15027.6|21
1627907070000|2021-08-02 12:24:30|15031.1|15029.1|15030.4|15028.4|15031.2|15029.2|15030|15028|20
1627907080000|2021-08-02 12:24:40|15030.2|15028.2|15030.2|15028.2|15030.6|15028.6|15030|15028|4
1627907090000|2021-08-02 12:24:50|15030.4|15028.4|15030|15028|15030.6|15028.6|15030|15028|14
1627907100000|2021-08-02 12:25:00|15029.9|15027.9|15027.2|15025.2|15030.5|15028.5|15027.2|15025.2|43
1627907110000|2021-08-02 12:25:10|15027.7|15025.7|15029.1|15027.1|15029.5|15027.5|15027.7|15025.7|35
1627907120000|2021-08-02 12:25:20|15028.9|15026.9|15028|15026|15029.2|15027.2|15028|15026|12
1627907130000|2021-08-02 12:25:30|15028.1|15026.1|15025.1|15023.1|15028.4|15026.4|15025|15023|39
1627907140000|2021-08-02 12:25:40|15025.2|15023.2|15026.2|15024.2|15026.2|15024.2|15024.7|15022.7|62
1627907150000|2021-08-02 12:25:50|15026.5|15024.5|15023.5|15021.5|15027|15025|15023.2|15021.2|59
1627907160000|2021-08-02 12:26:00|15023.4|15021.4|15023.7|15021.7|15023.7|15021.7|15022|15020|73
1627907170000|2021-08-02 12:26:10|15023.9|15021.9|15025|15023|15025.2|15023.2|15023.9|15021.9|20
1627907180000|2021-08-02 12:26:20|15024.9|15022.9|15024.9|15022.9|15025.1|15023.1|15024.6|15022.6|8
1627907190000|2021-08-02 12:26:30|15024.7|15022.7|15027.6|15025.6|15027.9|15025.9|15024.7|15022.7|24
1627907200000|2021-08-02 12:26:40|15027.7|15025.7|15027.1|15025.1|15027.9|15025.9|15026.5|15024.5|19
1627907210000|2021-08-02 12:26:50|15027|15025|15027|15025|15027.4|15025.4|15026.7|15024.7|10
1627907220000|2021-08-02 12:27:00|15027.1|15025.1|15027.7|15025.7|15027.7|15025.7|15027.1|15025.1|8
1627907230000|2021-08-02 12:27:10|15027.6|15025.6|15028.1|15026.1|15028.6|15026.6|15027.6|15025.6|27
1627907240000|2021-08-02 12:27:20|15028.2|15026.2|15028.6|15026.6|15028.6|15026.6|15028|15026|4
1627907250000|2021-08-02 12:27:30|15028.5|15026.5|15028.6|15026.6|15029.1|15027.1|15028|15026|29
1627907260000|2021-08-02 12:27:40|15028.4|15026.4|15028.2|15026.2|15028.9|15026.9|15028.1|15026.1|8
1627907270000|2021-08-02 12:27:50|15028.4|15026.4|15028|15026|15028.5|15026.5|15027.7|15025.7|10
1627907280000|2021-08-02 12:28:00|15027.9|15025.9|15025.5|15023.5|15027.9|15025.9|15024.7|15022.7|36
1627907290000|2021-08-02 12:28:10|15025.6|15023.6|15026.9|15024.9|15027|15025|15025.6|15023.6|36
1627907300000|2021-08-02 12:28:20|15027|15025|15027|15025|15027|15025|15026.7|15024.7|4
1627907310000|2021-08-02 12:28:30|15027.1|15025.1|15026.5|15024.5|15027.7|15025.7|15026.1|15024.1|11
1627907320000|2021-08-02 12:28:40|15026.4|15024.4|15027.1|15025.1|15027.5|15025.5|15026.2|15024.2|7
1627907330000|2021-08-02 12:28:50|15027.2|15025.2|15027.2|15025.2|15027.7|15025.7|15027|15025|5
1627907340000|2021-08-02 12:29:00|15027.4|15025.4|15027|15025|15027.6|15025.6|15027|15025|1
1627907350000|2021-08-02 12:29:10|15027.4|15025.4|15028|15026|15028|15026|15027.1|15025.1|5
1627907360000|2021-08-02 12:29:20|15028.1|15026.1|15028.7|15026.7|15028.7|15026.7|15028.1|15026.1|16
1627907370000|2021-08-02 12:29:30|15028.6|15026.6|15029|15027|15029.2|15027.2|15028.2|15026.2|27
1627907380000|2021-08-02 12:29:40|15028.9|15026.9|15029.2|15027.2|15029.4|15027.4|15028.5|15026.5|14
1627907390000|2021-08-02 12:29:50|15029.6|15027.6|15029.2|15027.2|15029.7|15027.7|15029|15027|5
1627907400000|2021-08-02 12:30:00|15029.4|15027.4|15029.5|15027.5|15029.6|15027.6|15029|15027|19
1627907410000|2021-08-02 12:30:10|15029.6|15027.6|15029.5|15027.5|15029.6|15027.6|15029.2|15027.2|10
1627907420000|2021-08-02 12:30:20|15029.6|15027.6|15029.5|15027.5|15030.2|15028.2|15029.5|15027.5|48
1627907430000|2021-08-02 12:30:30|15029.6|15027.6|15029.7|15027.7|15029.7|15027.7|15029.5|15027.5|5
1627907440000|2021-08-02 12:30:40|15029.6|15027.6|15028.6|15026.6|15029.7|15027.7|15028.6|15026.6|16
1627907450000|2021-08-02 12:30:50|15028.5|15026.5|15028.5|15026.5|15029.4|15027.4|15028.5|15026.5|15
1627907460000|2021-08-02 12:31:00|15028.6|15026.6|15028.7|15026.7|15028.7|15026.7|15027.6|15025.6|20
1627907470000|2021-08-02 12:31:10|15028.6|15026.6|15029|15027|15029.2|15027.2|15028.4|15026.4|12
1627907480000|2021-08-02 12:31:20|15028.7|15026.7|15028.4|15026.4|15028.7|15026.7|15028.4|15026.4|5
1627907490000|2021-08-02 12:31:30|15028.5|15026.5|15028|15026|15028.5|15026.5|15027.9|15025.9|17
1627907500000|2021-08-02 12:31:40|15027.9|15025.9|15029.5|15027.5|15029.7|15027.7|15027.7|15025.7|45
1627907510000|2021-08-02 12:31:50|15029.6|15027.6|15029.7|15027.7|15029.9|15027.9|15029.2|15027.2|19
1627907520000|2021-08-02 12:32:00|15029.6|15027.6|15028.7|15026.7|15029.7|15027.7|15028.7|15026.7|20
1627907530000|2021-08-02 12:32:10|15028.5|15026.5|15028.9|15026.9|15029|15027|15028.5|15026.5|6
1627907540000|2021-08-02 12:32:20|15029|15027|15030.6|15028.6|15030.6|15028.6|15028.9|15026.9|35
1627907550000|2021-08-02 12:32:30|15030.5|15028.5|15032.1|15030.1|15032.1|15030.1|15030.5|15028.5|56
1627907560000|2021-08-02 12:32:40|15032|15030|15032.7|15030.7|15032.9|15030.9|15031.9|15029.9|39
1627907570000|2021-08-02 12:32:50|15033|15031|15033.6|15031.6|15034|15032|15032.9|15030.9|40
1627907580000|2021-08-02 12:33:00|15033.5|15031.5|15033.4|15031.4|15034|15032|15033|15031|39
1627907590000|2021-08-02 12:33:10|15033.2|15031.2|15033.6|15031.6|15033.6|15031.6|15032.9|15030.9|6
1627907600000|2021-08-02 12:33:20|15033.7|15031.7|15034.2|15032.2|15034.5|15032.5|15033.5|15031.5|22
1627907610000|2021-08-02 12:33:30|15034.4|15032.4|15035.2|15033.2|15035.2|15033.2|15034.2|15032.2|64
1627907620000|2021-08-02 12:33:40|15035.4|15033.4|15035|15033|15035.9|15033.9|15035|15033|33
1627907630000|2021-08-02 12:33:50|15035.1|15033.1|15036.9|15034.9|15037.1|15035.1|15035.1|15033.1|71
1627907640000|2021-08-02 12:34:00|15037|15035|15038|15036|15038.7|15036.7|15037|15035|102
1627907650000|2021-08-02 12:34:10|15037.9|15035.9|15039|15037|15039|15037|15037.5|15035.5|39
1627907660000|2021-08-02 12:34:20|15039.4|15037.4|15040.2|15038.2|15040.9|15038.9|15039.2|15037.2|70
1627907670000|2021-08-02 12:34:30|15040.4|15038.4|15039.5|15037.5|15040.4|15038.4|15039.4|15037.4|48
1627907680000|2021-08-02 12:34:40|15039.6|15037.6|15039|15037|15039.7|15037.7|15038.6|15036.6|28
1627907690000|2021-08-02 12:34:50|15039.1|15037.1|15038.2|15036.2|15039.2|15037.2|15037.6|15035.6|18
1627907700000|2021-08-02 12:35:00|15038.4|15036.4|15039.7|15037.7|15039.7|15037.7|15038.2|15036.2|15
1627907710000|2021-08-02 12:35:10|15039.6|15037.6|15037.9|15035.9|15039.9|15037.9|15037.7|15035.7|38
1627907720000|2021-08-02 12:35:20|15037.7|15035.7|15037.2|15035.2|15038.1|15036.1|15037.1|15035.1|28
1627907730000|2021-08-02 12:35:30|15037.4|15035.4|15037|15035|15037.4|15035.4|15036.5|15034.5|30
1627907740000|2021-08-02 12:35:40|15037.1|15035.1|15035.7|15033.7|15037.2|15035.2|15035.7|15033.7|16
1627907750000|2021-08-02 12:35:50|15035.9|15033.9|15035.5|15033.5|15036|15034|15035|15033|44
1627907760000|2021-08-02 12:36:00|15035.6|15033.6|15035.1|15033.1|15035.7|15033.7|15035.1|15033.1|14
1627907770000|2021-08-02 12:36:10|15035.2|15033.2|15034.2|15032.2|15035.4|15033.4|15033.5|15031.5|50
1627907780000|2021-08-02 12:36:20|15034.5|15032.5|15035|15033|15035.2|15033.2|15034.5|15032.5|10
1627907790000|2021-08-02 12:36:30|15035.1|15033.1|15034.7|15032.7|15035.7|15033.7|15034.7|15032.7|24
1627907800000|2021-08-02 12:36:40|15034.6|15032.6|15034.7|15032.7|15034.7|15032.7|15033.5|15031.5|18
1627907810000|2021-08-02 12:36:50|15034.6|15032.6|15033.2|15031.2|15034.7|15032.7|15033|15031|14
1627907820000|2021-08-02 12:37:00|15033.4|15031.4|15033.5|15031.5|15033.7|15031.7|15033|15031|24
1627907830000|2021-08-02 12:37:10|15033.6|15031.6|15033|15031|15033.6|15031.6|15032.5|15030.5|11
1627907840000|2021-08-02 12:37:20|15033.5|15031.5|15033.1|15031.1|15033.9|15031.9|15032.7|15030.7|11
1627907850000|2021-08-02 12:37:30|15033|15031|15033.9|15031.9|15034|15032|15032.9|15030.9|12
1627907860000|2021-08-02 12:37:40|15034|15032|15033.5|15031.5|15034.2|15032.2|15033.4|15031.4|4
1627907870000|2021-08-02 12:37:50|15033.4|15031.4|15032.7|15030.7|15033.6|15031.6|15032.7|15030.7|7
1627907880000|2021-08-02 12:38:00|15032.9|15030.9|15032.5|15030.5|15033.7|15031.7|15032.2|15030.2|19
1627907890000|2021-08-02 12:38:10|15032.6|15030.6|15032.7|15030.7|15032.9|15030.9|15032.5|15030.5|5
1627907900000|2021-08-02 12:38:20|15032.4|15030.4|15032.5|15030.5|15032.7|15030.7|15031.7|15029.7|16
1627907910000|2021-08-02 12:38:30|15032.4|15030.4|15031.9|15029.9|15032.5|15030.5|15031.7|15029.7|9
1627907920000|2021-08-02 12:38:40|15031.7|15029.7|15030.7|15028.7|15032|15030|15030.6|15028.6|36
1627907930000|2021-08-02 12:38:50|15030.6|15028.6|15030.2|15028.2|15030.7|15028.7|15029.7|15027.7|32
1627907940000|2021-08-02 12:39:00|15030.1|15028.1|15030.2|15028.2|15030.2|15028.2|15029.9|15027.9|9
1627907950000|2021-08-02 12:39:10|15030.4|15028.4|15032|15030|15032.6|15030.6|15030.2|15028.2|35
1627907960000|2021-08-02 12:39:20|15031.9|15029.9|15032.5|15030.5|15032.5|15030.5|15031.7|15029.7|23
1627907970000|2021-08-02 12:39:30|15032.6|15030.6|15032.9|15030.9|15033|15031|15032.1|15030.1|4
1627907980000|2021-08-02 12:39:40|15032.7|15030.7|15032|15030|15032.7|15030.7|15032|15030|4
1627907990000|2021-08-02 12:39:50|15032.1|15030.1|15031.7|15029.7|15032.2|15030.2|15031.7|15029.7|5
1627908000000|2021-08-02 12:40:00|15031.9|15029.9|15031.5|15029.5|15032.5|15030.5|15031.5|15029.5|13
1627908010000|2021-08-02 12:40:10|15031.4|15029.4|15031.9|15029.9|15032.2|15030.2|15031.2|15029.2|10
1627908020000|2021-08-02 12:40:20|15031.7|15029.7|15032.6|15030.6|15032.6|15030.6|15031.7|15029.7|2
1627908030000|2021-08-02 12:40:30|15032.7|15030.7|15031.5|15029.5|15032.7|15030.7|15031.5|15029.5|5
1627908040000|2021-08-02 12:40:40|15031.4|15029.4|15030.7|15028.7|15031.5|15029.5|15030.7|15028.7|16
1627908050000|2021-08-02 12:40:50|15030.6|15028.6|15031.7|15029.7|15031.7|15029.7|15030.5|15028.5|14
1627908060000|2021-08-02 12:41:00|15031.6|15029.6|15031.1|15029.1|15031.6|15029.6|15030.7|15028.7|8
1627908070000|2021-08-02 12:41:10|15031.2|15029.2|15031.2|15029.2|15031.6|15029.6|15031|15029|7
1627908080000|2021-08-02 12:41:20|15031.4|15029.4|15031.2|15029.2|15032.2|15030.2|15031.2|15029.2|6
1627908090000|2021-08-02 12:41:30|15031.4|15029.4|15031.9|15029.9|15032|15030|15031.4|15029.4|4
1627908100000|2021-08-02 12:41:40|15031.7|15029.7|15031.2|15029.2|15031.7|15029.7|15030.5|15028.5|16
1627908110000|2021-08-02 12:41:50|15031.4|15029.4|15031.2|15029.2|15031.6|15029.6|15031.1|15029.1|3
1627908120000|2021-08-02 12:42:00|15031.1|15029.1|15031.2|15029.2|15031.2|15029.2|15030.2|15028.2|8
1627908130000|2021-08-02 12:42:10|15031.4|15029.4|15031.5|15029.5|15031.5|15029.5|15030.6|15028.6|23
1627908140000|2021-08-02 12:42:20|15031.4|15029.4|15031.7|15029.7|15032.1|15030.1|15031.4|15029.4|8
1627908150000|2021-08-02 12:42:30|15031.6|15029.6|15032|15030|15032.1|15030.1|15031.6|15029.6|2
1627908160000|2021-08-02 12:42:40|15032.1|15030.1|15032.4|15030.4|15032.4|15030.4|15032|15030|5
1627908170000|2021-08-02 12:42:50|15032.5|15030.5|15033|15031|15033|15031|15032.5|15030.5|9
1627908180000|2021-08-02 12:43:00|15032.4|15030.4|15032.6|15030.6|15032.9|15030.9|15032.1|15030.1|21
1627908190000|2021-08-02 12:43:10|15032.7|15030.7|15033|15031|15033.2|15031.2|15032.6|15030.6|12
1627908200000|2021-08-02 12:43:20|15033.1|15031.1|15033.1|15031.1|15033.5|15031.5|15032.5|15030.5|11
1627908210000|2021-08-02 12:43:30|15033.2|15031.2|15033.6|15031.6|15033.7|15031.7|15033|15031|4
1627908220000|2021-08-02 12:43:40|15033.7|15031.7|15033.7|15031.7|15034.2|15032.2|15033.6|15031.6|34
1627908230000|2021-08-02 12:43:50|15033.9|15031.9|15034.2|15032.2|15034.5|15032.5|15033.7|15031.7|7
1627908240000|2021-08-02 12:44:00|15034.1|15032.1|15034.7|15032.7|15035|15033|15034.1|15032.1|24
1627908250000|2021-08-02 12:44:10|15035|15033|15035|15033|15035|15033|15034.6|15032.6|11
1627908260000|2021-08-02 12:44:20|15035.1|15033.1|15035.2|15033.2|15035.5|15033.5|15034.4|15032.4|57
1627908270000|2021-08-02 12:44:30|15035.1|15033.1|15034.9|15032.9|15035.2|15033.2|15034.9|15032.9|3
1627908280000|2021-08-02 12:44:40|15034.7|15032.7|15035.9|15033.9|15036|15034|15034.7|15032.7|16
1627908290000|2021-08-02 12:44:50|15036|15034|15034.5|15032.5|15036|15034|15034.1|15032.1|3
1627908300000|2021-08-02 12:45:00|15034.6|15032.6|15035.5|15033.5|15036.1|15034.1|15034.4|15032.4|37
1627908310000|2021-08-02 12:45:10|15035.6|15033.6|15037.5|15035.5|15037.5|15035.5|15035.6|15033.6|19
1627908320000|2021-08-02 12:45:20|15037.6|15035.6|15035.9|15033.9|15037.6|15035.6|15035.7|15033.7|27
1627908330000|2021-08-02 12:45:30|15036|15034|15036.1|15034.1|15036.6|15034.6|15036|15034|9
1627908340000|2021-08-02 12:45:40|15036|15034|15035.6|15033.6|15036.4|15034.4|15035.6|15033.6|12
1627908350000|2021-08-02 12:45:50|15035.5|15033.5|15036|15034|15036|15034|15035.4|15033.4|10
1627908360000|2021-08-02 12:46:00|15036.1|15034.1|15033.5|15031.5|15036.1|15034.1|15033.5|15031.5|35
1627908370000|2021-08-02 12:46:10|15034|15032|15033|15031|15034.1|15032.1|15033|15031|8
1627908380000|2021-08-02 12:46:20|15032.9|15030.9|15033.5|15031.5|15033.5|15031.5|15032.7|15030.7|13
1627908390000|2021-08-02 12:46:30|15033.4|15031.4|15032.7|15030.7|15033.6|15031.6|15032.6|15030.6|13
1627908400000|2021-08-02 12:46:40|15032.9|15030.9|15032.2|15030.2|15033.4|15031.4|15032.1|15030.1|9
1627908410000|2021-08-02 12:46:50|15032.5|15030.5|15031.2|15029.2|15032.7|15030.7|15031.2|15029.2|43
1627908420000|2021-08-02 12:47:00|15031.1|15029.1|15032.2|15030.2|15032.9|15030.9|15031|15029|24
1627908430000|2021-08-02 12:47:10|15032.4|15030.4|15032|15030|15033.2|15031.2|15031.9|15029.9|20
1627908440000|2021-08-02 12:47:20|15031.9|15029.9|15033|15031|15033|15031|15031.9|15029.9|7
1627908450000|2021-08-02 12:47:30|15033.1|15031.1|15032.7|15030.7|15033.4|15031.4|15032.5|15030.5|13
1627908460000|2021-08-02 12:47:40|15032.9|15030.9|15031.9|15029.9|15032.9|15030.9|15031.9|15029.9|10
1627908470000|2021-08-02 12:47:50|15031.7|15029.7|15032|15030|15032.1|15030.1|15031.6|15029.6|11
1627908480000|2021-08-02 12:48:00|15032.1|15030.1|15032.5|15030.5|15032.5|15030.5|15032.1|15030.1|4
1627908490000|2021-08-02 12:48:10|15032.6|15030.6|15032.4|15030.4|15033|15031|15032.4|15030.4|14
1627908500000|2021-08-02 12:48:20|15032.5|15030.5|15031.4|15029.4|15032.9|15030.9|15031.4|15029.4|11
1627908510000|2021-08-02 12:48:30|15031.2|15029.2|15031.4|15029.4|15031.6|15029.6|15031.1|15029.1|1
1627908520000|2021-08-02 12:48:40|15031.2|15029.2|15031.2|15029.2|15031.2|15029.2|15030.9|15028.9|7
1627908530000|2021-08-02 12:48:50|15031.1|15029.1|15030.9|15028.9|15032|15030|15030.7|15028.7|20
1627908540000|2021-08-02 12:49:00|15030.7|15028.7|15030.7|15028.7|15031.4|15029.4|15030.5|15028.5|9
1627908550000|2021-08-02 12:49:10|15030.6|15028.6|15029|15027|15030.6|15028.6|15028.5|15026.5|67
1627908560000|2021-08-02 12:49:20|15028.9|15026.9|15028.5|15026.5|15029|15027|15028|15026|45
1627908570000|2021-08-02 12:49:30|15028.4|15026.4|15028.7|15026.7|15028.7|15026.7|15027.7|15025.7|47
1627908580000|2021-08-02 12:49:40|15028.4|15026.4|15028.4|15026.4|15028.7|15026.7|15028|15026|12
1627908590000|2021-08-02 12:49:50|15028.2|15026.2|15027.7|15025.7|15028.6|15026.6|15027.7|15025.7|24
1627908600000|2021-08-02 12:50:00|15027.9|15025.9|15028|15026|15028.5|15026.5|15027.5|15025.5|30
1627908610000|2021-08-02 12:50:10|15028.1|15026.1|15028.4|15026.4|15029.1|15027.1|15027.9|15025.9|15
1627908620000|2021-08-02 12:50:20|15028.2|15026.2|15029.1|15027.1|15030.1|15028.1|15028.2|15026.2|16
1627908630000|2021-08-02 12:50:30|15029|15027|15029.5|15027.5|15029.6|15027.6|15029|15027|10
1627908640000|2021-08-02 12:50:40|15029.7|15027.7|15030.9|15028.9|15031.4|15029.4|15029.7|15027.7|26
1627908650000|2021-08-02 12:50:50|15031|15029|15031|15029|15031.5|15029.5|15030.9|15028.9|11
1627908660000|2021-08-02 12:51:00|15030.9|15028.9|15031|15029|15031|15029|15030.4|15028.4|9
1627908670000|2021-08-02 12:51:10|15031.1|15029.1|15031|15029|15031.4|15029.4|15030.5|15028.5|17
1627908680000|2021-08-02 12:51:20|15030.9|15028.9|15031.4|15029.4|15031.5|15029.5|15030.5|15028.5|8
1627908690000|2021-08-02 12:51:30|15031.6|15029.6|15031.5|15029.5|15032|15030|15031|15029|33
1627908700000|2021-08-02 12:51:40|15031.2|15029.2|15031.2|15029.2|15031.2|15029.2|15031|15029|1
1627908710000|2021-08-02 12:51:50|15031.1|15029.1|15031.6|15029.6|15031.7|15029.7|15031.1|15029.1|6
1627908720000|2021-08-02 12:52:00|15031.5|15029.5|15031.5|15029.5|15032|15030|15031.5|15029.5|24
1627908730000|2021-08-02 12:52:10|15031.4|15029.4|15031.5|15029.5|15031.7|15029.7|15031|15029|1
1627908740000|2021-08-02 12:52:20|15031.4|15029.4|15031.6|15029.6|15031.6|15029.6|15030.9|15028.9|3
1627908750000|2021-08-02 12:52:30|15031.5|15029.5|15030.2|15028.2|15031.5|15029.5|15030.1|15028.1|15
1627908760000|2021-08-02 12:52:40|15030.1|15028.1|15030.5|15028.5|15030.6|15028.6|15029.6|15027.6|14
1627908770000|2021-08-02 12:52:50|15030.4|15028.4|15031|15029|15031.1|15029.1|15030.4|15028.4|1
1627908780000|2021-08-02 12:53:00|15031.1|15029.1|15030.5|15028.5|15031.1|15029.1|15030.5|15028.5|4
1627908790000|2021-08-02 12:53:10|15030.2|15028.2|15030.2|15028.2|15030.5|15028.5|15029.7|15027.7|17
1627908800000|2021-08-02 12:53:20|15030.5|15028.5|15031|15029|15031|15029|15030.2|15028.2|11
1627908810000|2021-08-02 12:53:30|15031.1|15029.1|15030|15028|15031.2|15029.2|15030|15028|11
1627908820000|2021-08-02 12:53:40|15030.1|15028.1|15030.7|15028.7|15030.7|15028.7|15030.1|15028.1|1
1627908830000|2021-08-02 12:53:50|15030.6|15028.6|15031|15029|15031.2|15029.2|15030.6|15028.6|5
1627908840000|2021-08-02 12:54:00|15030.9|15028.9|15031.2|15029.2|15031.2|15029.2|15030.4|15028.4|12
1627908850000|2021-08-02 12:54:10|15031.1|15029.1|15031.2|15029.2|15031.2|15029.2|15030.6|15028.6|15
1627908860000|2021-08-02 12:54:20|15031.4|15029.4|15031.2|15029.2|15031.9|15029.9|15031.1|15029.1|11
1627908870000|2021-08-02 12:54:30|15031.1|15029.1|15029.7|15027.7|15031.1|15029.1|15029.4|15027.4|15
1627908880000|2021-08-02 12:54:40|15029.6|15027.6|15029.5|15027.5|15030.2|15028.2|15029.5|15027.5|18
1627908890000|2021-08-02 12:54:50|15029.4|15027.4|15029|15027|15029.6|15027.6|15029|15027|26
1627908900000|2021-08-02 12:55:00|15028.9|15026.9|15029|15027|15030.4|15028.4|15027.5|15025.5|58
1627908910000|2021-08-02 12:55:10|15028.9|15026.9|15028.7|15026.7|15029.1|15027.1|15028.4|15026.4|7
1627908920000|2021-08-02 12:55:20|15028.5|15026.5|15029.7|15027.7|15029.7|15027.7|15028.1|15026.1|25
1627908930000|2021-08-02 12:55:30|15030.1|15028.1|15030.5|15028.5|15030.6|15028.6|15030|15028|12
1627908940000|2021-08-02 12:55:40|15030.6|15028.6|15031.2|15029.2|15031.2|15029.2|15030.5|15028.5|9
1627908950000|2021-08-02 12:55:50|15031.5|15029.5|15031|15029|15031.5|15029.5|15030.9|15028.9|19
1627908960000|2021-08-02 12:56:00|15030.9|15028.9|15030.1|15028.1|15030.9|15028.9|15030|15028|13
1627908970000|2021-08-02 12:56:10|15030|15028|15030.2|15028.2|15030.5|15028.5|15029.6|15027.6|3
1627908980000|2021-08-02 12:56:20|15030.4|15028.4|15030.6|15028.6|15031.2|15029.2|15030.2|15028.2|13
1627908990000|2021-08-02 12:56:30|15030.7|15028.7|15030.6|15028.6|15031|15029|15030.5|15028.5|7
1627909000000|2021-08-02 12:56:40|15030.5|15028.5|15031.7|15029.7|15031.9|15029.9|15030.5|15028.5|25
1627909010000|2021-08-02 12:56:50|15031.6|15029.6|15031.5|15029.5|15031.6|15029.6|15030.9|15028.9|5
1627909020000|2021-08-02 12:57:00|15031.6|15029.6|15030.5|15028.5|15031.6|15029.6|15030.4|15028.4|16
1627909030000|2021-08-02 12:57:10|15030.4|15028.4|15030.5|15028.5|15030.5|15028.5|15030|15028|2
1627909040000|2021-08-02 12:57:20|15030.2|15028.2|15031.2|15029.2|15031.4|15029.4|15030.2|15028.2|13
1627909050000|2021-08-02 12:57:30|15031.1|15029.1|15029.7|15027.7|15031.5|15029.5|15029.7|15027.7|9
1627909060000|2021-08-02 12:57:40|15029.5|15027.5|15030.6|15028.6|15031.1|15029.1|15029.4|15027.4|27
1627909070000|2021-08-02 12:57:50|15030.4|15028.4|15030.5|15028.5|15030.7|15028.7|15029.6|15027.6|33
1627909080000|2021-08-02 12:58:00|15030.4|15028.4|15030.5|15028.5|15030.6|15028.6|15030.2|15028.2|12
1627909090000|2021-08-02 12:58:10|15030.4|15028.4|15029.7|15027.7|15030.6|15028.6|15029.5|15027.5|18
1627909100000|2021-08-02 12:58:20|15029.6|15027.6|15029.7|15027.7|15029.7|15027.7|15029.2|15027.2|9
1627909110000|2021-08-02 12:58:30|15029.6|15027.6|15030.5|15028.5|15030.5|15028.5|15029.1|15027.1|10
1627909120000|2021-08-02 12:58:40|15030.4|15028.4|15029.5|15027.5|15030.5|15028.5|15029.5|15027.5|9
1627909130000|2021-08-02 12:58:50|15029.4|15027.4|15030.5|15028.5|15030.5|15028.5|15029.1|15027.1|16
1627909140000|2021-08-02 12:59:00|15030.4|15028.4|15031|15029|15031.1|15029.1|15030.4|15028.4|10
1627909150000|2021-08-02 12:59:10|15030.9|15028.9|15029.2|15027.2|15030.9|15028.9|15029.1|15027.1|9
1627909160000|2021-08-02 12:59:20|15029.9|15027.9|15030.7|15028.7|15031|15029|15029.9|15027.9|26
1627909170000|2021-08-02 12:59:30|15030.6|15028.6|15030.9|15028.9|15031|15029|15030.2|15028.2|6
1627909180000|2021-08-02 12:59:40|15030.7|15028.7|15031|15029|15031.4|15029.4|15030.7|15028.7|20
1627909190000|2021-08-02 12:59:50|15031.1|15029.1|15031.5|15029.5|15031.6|15029.6|15031|15029|9
1627909200000|2021-08-02 13:00:00|15031.7|15029.7|15032|15030|15032|15030|15031.1|15029.1|43
1627909210000|2021-08-02 13:00:10|15032.1|15030.1|15033.5|15031.5|15033.5|15031.5|15032|15030|47
1627909220000|2021-08-02 13:00:20|15033.4|15031.4|15033.5|15031.5|15033.5|15031.5|15032.7|15030.7|12
1627909230000|2021-08-02 13:00:30|15033.6|15031.6|15036|15034|15036.2|15034.2|15033.5|15031.5|76
1627909240000|2021-08-02 13:00:40|15036.1|15034.1|15035.5|15033.5|15036.4|15034.4|15035|15033|32
1627909250000|2021-08-02 13:00:50|15035.6|15033.6|15035|15033|15036.1|15034.1|15034.9|15032.9|26
1627909260000|2021-08-02 13:01:00|15034.9|15032.9|15033.5|15031.5|15035.2|15033.2|15033.4|15031.4|16
1627909270000|2021-08-02 13:01:10|15033.4|15031.4|15034.9|15032.9|15034.9|15032.9|15033.2|15031.2|17
1627909280000|2021-08-02 13:01:20|15034.7|15032.7|15034.4|15032.4|15034.7|15032.7|15033.5|15031.5|28
1627909290000|2021-08-02 13:01:30|15034.5|15032.5|15033.9|15031.9|15034.6|15032.6|15033.5|15031.5|11
1627909300000|2021-08-02 13:01:40|15034|15032|15034.5|15032.5|15034.5|15032.5|15033.6|15031.6|23
1627909310000|2021-08-02 13:01:50|15034.4|15032.4|15034.5|15032.5|15034.7|15032.7|15034.2|15032.2|25
1627909320000|2021-08-02 13:02:00|15034.4|15032.4|15035.2|15033.2|15035.5|15033.5|15034.4|15032.4|22
1627909330000|2021-08-02 13:02:10|15035.1|15033.1|15035.4|15033.4|15035.6|15033.6|15035.1|15033.1|14
1627909340000|2021-08-02 13:02:20|15035|15033|15035.1|15033.1|15035.2|15033.2|15034.7|15032.7|18
1627909350000|2021-08-02 13:02:30|15035.2|15033.2|15035.7|15033.7|15035.7|15033.7|15035.1|15033.1|7
1627909360000|2021-08-02 13:02:40|15035.6|15033.6|15036.5|15034.5|15036.9|15034.9|15035.6|15033.6|40
1627909370000|2021-08-02 13:02:50|15036.6|15034.6|15036.7|15034.7|15036.9|15034.9|15036.6|15034.6|11
1627909380000|2021-08-02 13:03:00|15036.9|15034.9|15037|15035|15037.1|15035.1|15036.7|15034.7|22
1627909390000|2021-08-02 13:03:10|15037.1|15035.1|15037|15035|15037.2|15035.2|15036.5|15034.5|13
1627909400000|2021-08-02 13:03:20|15036.7|15034.7|15037.5|15035.5|15037.6|15035.6|15036.6|15034.6|23
1627909410000|2021-08-02 13:03:30|15037.4|15035.4|15037.7|15035.7|15038.1|15036.1|15037.4|15035.4|45
1627909420000|2021-08-02 13:03:40|15037.9|15035.9|15037.7|15035.7|15038|15036|15037.6|15035.6|2
1627909430000|2021-08-02 13:03:50|15037.9|15035.9|15038.5|15036.5|15038.9|15036.9|15037.9|15035.9|26
1627909440000|2021-08-02 13:04:00|15038.2|15036.2|15039|15037|15039.1|15037.1|15038.2|15036.2|56
1627909450000|2021-08-02 13:04:10|15038.9|15036.9|15040.2|15038.2|15040.2|15038.2|15038.9|15036.9|56
1627909460000|2021-08-02 13:04:20|15040.4|15038.4|15040.5|15038.5|15041.2|15039.2|15039.9|15037.9|121
1627909470000|2021-08-02 13:04:30|15040.6|15038.6|15041|15039|15041.1|15039.1|15040.5|15038.5|13
1627909480000|2021-08-02 13:04:40|15041.1|15039.1|15041.5|15039.5|15041.5|15039.5|15040.7|15038.7|23
1627909490000|2021-08-02 13:04:50|15040.9|15038.9|15040.6|15038.6|15041.5|15039.5|15040.6|15038.6|41
1627909500000|2021-08-02 13:05:00|15040.7|15038.7|15041|15039|15041|15039|15040.5|15038.5|23
1627909510000|2021-08-02 13:05:10|15040.9|15038.9|15040.2|15038.2|15041|15039|15040.2|15038.2|12
1627909520000|2021-08-02 13:05:20|15040.4|15038.4|15039.7|15037.7|15040.4|15038.4|15039.5|15037.5|31
1627909530000|2021-08-02 13:05:30|15039.6|15037.6|15039.5|15037.5|15039.9|15037.9|15039.2|15037.2|17
1627909540000|2021-08-02 13:05:40|15039.6|15037.6|15039|15037|15039.6|15037.6|15038.9|15036.9|16
1627909550000|2021-08-02 13:05:50|15038.7|15036.7|15038.7|15036.7|15038.9|15036.9|15038.5|15036.5|25
1627909560000|2021-08-02 13:06:00|15038.6|15036.6|15038.2|15036.2|15038.9|15036.9|15038.1|15036.1|29
1627909570000|2021-08-02 13:06:10|15038.1|15036.1|15038.2|15036.2|15038.4|15036.4|15038.1|15036.1|5
1627909580000|2021-08-02 13:06:20|15038.4|15036.4|15038.2|15036.2|15038.4|15036.4|15037.6|15035.6|23
1627909590000|2021-08-02 13:06:30|15038.1|15036.1|15038.5|15036.5|15038.6|15036.6|15038.1|15036.1|9
1627909600000|2021-08-02 13:06:40|15038.6|15036.6|15029.2|15027.2|15039.9|15037.9|15027.1|15025.1|486
1627909610000|2021-08-02 13:06:50|15029.4|15027.4|15030.4|15028.4|15031|15029|15029.4|15027.4|154
1627909620000|2021-08-02 13:07:00|15030.5|15028.5|15034|15032|15034.1|15032.1|15030.1|15028.1|88
1627909630000|2021-08-02 13:07:10|15034.1|15032.1|15033.4|15031.4|15034.1|15032.1|15033|15031|46
1627909640000|2021-08-02 13:07:20|15033.2|15031.2|15033.5|15031.5|15034.6|15032.6|15033.2|15031.2|40
1627909650000|2021-08-02 13:07:30|15033.6|15031.6|15034.5|15032.5|15035|15033|15033.4|15031.4|27
1627909660000|2021-08-02 13:07:40|15034.6|15032.6|15034.2|15032.2|15035|15033|15034.2|15032.2|19
1627909670000|2021-08-02 13:07:50|15034.1|15032.1|15033.9|15031.9|15034.9|15032.9|15033.4|15031.4|54
1627909680000|2021-08-02 13:08:00|15033.7|15031.7|15035|15033|15035|15033|15033.7|15031.7|17
1627909690000|2021-08-02 13:08:10|15035.1|15033.1|15035.7|15033.7|15035.7|15033.7|15034.2|15032.2|51
1627909700000|2021-08-02 13:08:20|15035.9|15033.9|15036|15034|15036.1|15034.1|15035.7|15033.7|17
1627909710000|2021-08-02 13:08:30|15035.9|15033.9|15035.7|15033.7|15036.2|15034.2|15035.7|15033.7|9
1627909720000|2021-08-02 13:08:40|15035.6|15033.6|15036.1|15034.1|15036.1|15034.1|15035.6|15033.6|10
1627909730000|2021-08-02 13:08:50|15036|15034|15035.5|15033.5|15036|15034|15035.4|15033.4|11
1627909740000|2021-08-02 13:09:00|15035.6|15033.6|15035.5|15033.5|15036|15034|15035.5|15033.5|13
1627909750000|2021-08-02 13:09:10|15035.4|15033.4|15035.5|15033.5|15035.7|15033.7|15035.1|15033.1|11
1627909760000|2021-08-02 13:09:20|15035.4|15033.4|15034.6|15032.6|15035.9|15033.9|15034.6|15032.6|8
1627909770000|2021-08-02 13:09:30|15034.5|15032.5|15035|15033|15035.2|15033.2|15034.4|15032.4|10
1627909780000|2021-08-02 13:09:40|15034.9|15032.9|15033.5|15031.5|15035|15033|15033.4|15031.4|16
1627909790000|2021-08-02 13:09:50|15033.6|15031.6|15033.7|15031.7|15034|15032|15033.5|15031.5|13
1627909800000|2021-08-02 13:10:00|15033.6|15031.6|15035.2|15033.2|15035.4|15033.4|15033.6|15031.6|17
1627909810000|2021-08-02 13:10:10|15035.4|15033.4|15035.7|15033.7|15035.9|15033.9|15035.2|15033.2|14
1627909820000|2021-08-02 13:10:20|15035.9|15033.9|15035.1|15033.1|15036|15034|15034.9|15032.9|11
1627909830000|2021-08-02 13:10:30|15035|15033|15035.1|15033.1|15035.1|15033.1|15034.7|15032.7|4
1627909840000|2021-08-02 13:10:40|15035|15033|15035.1|15033.1|15035.5|15033.5|15034.9|15032.9|4
1627909850000|2021-08-02 13:10:50|15035|15033|15034.7|15032.7|15035.5|15033.5|15034.4|15032.4|15
1627909860000|2021-08-02 13:11:00|15034.9|15032.9|15035.9|15033.9|15036|15034|15034.9|15032.9|13
1627909870000|2021-08-02 13:11:10|15035.7|15033.7|15036.6|15034.6|15037|15035|15035.7|15033.7|19
1627909880000|2021-08-02 13:11:20|15036.9|15034.9|15036.7|15034.7|15037.2|15035.2|15036.4|15034.4|37
1627909890000|2021-08-02 13:11:30|15036.9|15034.9|15037.2|15035.2|15037.5|15035.5|15036.7|15034.7|14
1627909900000|2021-08-02 13:11:40|15037.4|15035.4|15038|15036|15038.1|15036.1|15037.2|15035.2|20
1627909910000|2021-08-02 13:11:50|15038.1|15036.1|15037.6|15035.6|15038.5|15036.5|15037.5|15035.5|34
1627909920000|2021-08-02 13:12:00|15037.7|15035.7|15037.7|15035.7|15037.9|15035.9|15037.4|15035.4|8
1627909930000|2021-08-02 13:12:10|15037.6|15035.6|15037.7|15035.7|15037.7|15035.7|15037.4|15035.4|4
1627909940000|2021-08-02 13:12:20|15037.6|15035.6|15037.7|15035.7|15037.9|15035.9|15037.5|15035.5|11
1627909950000|2021-08-02 13:12:30|15037.9|15035.9|15038.2|15036.2|15038.4|15036.4|15037.9|15035.9|12
1627909960000|2021-08-02 13:12:40|15038.4|15036.4|15038.5|15036.5|15038.6|15036.6|15038.1|15036.1|24
1627909970000|2021-08-02 13:12:50|15038.6|15036.6|15038.2|15036.2|15038.6|15036.6|15037.9|15035.9|16
1627909980000|2021-08-02 13:13:00|15038.1|15036.1|15038.1|15036.1|15039|15037|15038.1|15036.1|24
1627909990000|2021-08-02 13:13:10|15038.2|15036.2|15038.5|15036.5|15039|15037|15037.2|15035.2|36
1627910000000|2021-08-02 13:13:20|15038.6|15036.6|15038.7|15036.7|15039.1|15037.1|15038.5|15036.5|25
1627910010000|2021-08-02 13:13:30|15038.5|15036.5|15038.4|15036.4|15039|15037|15038.2|15036.2|11
1627910020000|2021-08-02 13:13:40|15038.5|15036.5|15037.7|15035.7|15039|15037|15037.7|15035.7|13
1627910030000|2021-08-02 13:13:50|15037.6|15035.6|15036.7|15034.7|15037.7|15035.7|15036.6|15034.6|13
1627910040000|2021-08-02 13:14:00|15036.9|15034.9|15038.2|15036.2|15038.2|15036.2|15036.9|15034.9|18
1627910050000|2021-08-02 13:14:10|15038.1|15036.1|15038.4|15036.4|15038.4|15036.4|15038|15036|13
1627910060000|2021-08-02 13:14:20|15038.2|15036.2|15038.4|15036.4|15038.5|15036.5|15038|15036|11
1627910070000|2021-08-02 13:14:30|15038.5|15036.5|15039|15037|15039.2|15037.2|15038|15036|44
1627910080000|2021-08-02 13:14:40|15039.1|15037.1|15039|15037|15039.2|15037.2|15038.5|15036.5|13
1627910090000|2021-08-02 13:14:50|15038.9|15036.9|15039.5|15037.5|15039.9|15037.9|15038.7|15036.7|17
1627910100000|2021-08-02 13:15:00|15039.4|15037.4|15039.2|15037.2|15039.9|15037.9|15039.2|15037.2|27
1627910110000|2021-08-02 13:15:10|15039.4|15037.4|15039.2|15037.2|15039.7|15037.7|15039.2|15037.2|4
1627910120000|2021-08-02 13:15:20|15039.4|15037.4|15039.2|15037.2|15039.4|15037.4|15039.1|15037.1|2
1627910130000|2021-08-02 13:15:30|15039.4|15037.4|15039|15037|15039.6|15037.6|15038.9|15036.9|10
1627910140000|2021-08-02 13:15:40|15038.7|15036.7|15038.7|15036.7|15039.1|15037.1|15038.5|15036.5|11
1627910150000|2021-08-02 13:15:50|15038.9|15036.9|15038.5|15036.5|15038.9|15036.9|15037.6|15035.6|48
1627910160000|2021-08-02 13:16:00|15038.4|15036.4|15038|15036|15038.5|15036.5|15037.9|15035.9|21
1627910170000|2021-08-02 13:16:10|15038.1|15036.1|15038.7|15036.7|15038.9|15036.9|15037.9|15035.9|15
1627910180000|2021-08-02 13:16:20|15038.9|15036.9|15038.1|15036.1|15039.1|15037.1|15038.1|15036.1|22
1627910190000|2021-08-02 13:16:30|15038|15036|15038.6|15036.6|15038.7|15036.7|15037.9|15035.9|16
1627910200000|2021-08-02 13:16:40|15038.5|15036.5|15038.6|15036.6|15038.6|15036.6|15038.4|15036.4|1
1627910210000|2021-08-02 13:16:50|15038.7|15036.7|15038.2|15036.2|15038.7|15036.7|15037.9|15035.9|15
1627910220000|2021-08-02 13:17:00|15038.4|15036.4|15038.2|15036.2|15038.6|15036.6|15038|15036|30
1627910230000|2021-08-02 13:17:10|15038.1|15036.1|15038.5|15036.5|15039.2|15037.2|15038|15036|29
1627910240000|2021-08-02 13:17:20|15038.4|15036.4|15038.5|15036.5|15038.5|15036.5|15038|15036|8
1627910250000|2021-08-02 13:17:30|15038.4|15036.4|15039|15037|15039|15037|15038|15036|19
1627910260000|2021-08-02 13:17:40|15038.9|15036.9|15039.5|15037.5|15039.9|15037.9|15038.9|15036.9|22
1627910270000|2021-08-02 13:17:50|15039.4|15037.4|15039.5|15037.5|15039.5|15037.5|15039.2|15037.2|11
1627910280000|2021-08-02 13:18:00|15039.4|15037.4|15039.5|15037.5|15040|15038|15039.4|15037.4|9
1627910290000|2021-08-02 13:18:10|15039.6|15037.6|15039.6|15037.6|15040|15038|15039.5|15037.5|13
1627910300000|2021-08-02 13:18:20|15039.5|15037.5|15039.5|15037.5|15039.5|15037.5|15039.1|15037.1|5
1627910310000|2021-08-02 13:18:30|15039.4|15037.4|15038.9|15036.9|15039.5|15037.5|15038.7|15036.7|3
1627910320000|2021-08-02 13:18:40|15038.7|15036.7|15038.7|15036.7|15039|15037|15038.6|15036.6|5
1627910330000|2021-08-02 13:18:50|15038.6|15036.6|15039.2|15037.2|15039.4|15037.4|15038.2|15036.2|28
1627910340000|2021-08-02 13:19:00|15039.1|15037.1|15039.1|15037.1|15039.2|15037.2|15039|15037|8
1627910350000|2021-08-02 13:19:10|15039.2|15037.2|15039.5|15037.5|15039.6|15037.6|15039|15037|7
1627910360000|2021-08-02 13:19:20|15039.4|15037.4|15039.2|15037.2|15039.6|15037.6|15038.9|15036.9|20
1627910370000|2021-08-02 13:19:30|15039.4|15037.4|15039.6|15037.6|15040|15038|15039.4|15037.4|16
1627910380000|2021-08-02 13:19:40|15039.5|15037.5|15040|15038|15040.1|15038.1|15039.5|15037.5|11
1627910390000|2021-08-02 13:19:50|15040.1|15038.1|15040.7|15038.7|15040.7|15038.7|15040|15038|33
1627910400000|2021-08-02 13:20:00|15040.5|15038.5|15040.2|15038.2|15040.7|15038.7|15040|15038|35
1627910410000|2021-08-02 13:20:10|15040.1|15038.1|15040.5|15038.5|15040.6|15038.6|15040|15038|18
1627910420000|2021-08-02 13:20:20|15040.6|15038.6|15042.7|15040.7|15042.7|15040.7|15040.5|15038.5|64
1627910430000|2021-08-02 13:20:30|15042.9|15040.9|15042.5|15040.5|15043.1|15041.1|15042.5|15040.5|71
1627910440000|2021-08-02 13:20:40|15042|15040|15043|15041|15043.1|15041.1|15042|15040|63
1627910450000|2021-08-02 13:20:50|15043.2|15041.2|15043.5|15041.5|15043.7|15041.7|15043|15041|35
1627910460000|2021-08-02 13:21:00|15044|15042|15043.7|15041.7|15044|15042|15043|15041|42
1627910470000|2021-08-02 13:21:10|15043.6|15041.6|15043.4|15041.4|15043.7|15041.7|15043|15041|18
1627910480000|2021-08-02 13:21:20|15043.5|15041.5|15043.2|15041.2|15043.5|15041.5|15043.1|15041.1|9
1627910490000|2021-08-02 13:21:30|15043.4|15041.4|15045.4|15043.4|15045.4|15043.4|15043.2|15041.2|104
1627910500000|2021-08-02 13:21:40|15045.2|15043.2|15045|15043|15045.2|15043.2|15044.7|15042.7|37
1627910510000|2021-08-02 13:21:50|15045.1|15043.1|15044.7|15042.7|15045.1|15043.1|15044.7|15042.7|15
1627910520000|2021-08-02 13:22:00|15044.5|15042.5|15044.5|15042.5|15044.9|15042.9|15044.2|15042.2|12
1627910530000|2021-08-02 13:22:10|15044.4|15042.4|15044|15042|15044.6|15042.6|15044|15042|21
1627910540000|2021-08-02 13:22:20|15043.9|15041.9|15043.5|15041.5|15044|15042|15043.2|15041.2|34
1627910550000|2021-08-02 13:22:30|15043.4|15041.4|15043|15041|15043.7|15041.7|15042.2|15040.2|92
1627910560000|2021-08-02 13:22:40|15043.1|15041.1|15043|15041|15043.5|15041.5|15042.9|15040.9|19
1627910570000|2021-08-02 13:22:50|15043.2|15041.2|15041.7|15039.7|15043.5|15041.5|15041.4|15039.4|67
1627910580000|2021-08-02 13:23:00|15041.9|15039.9|15041|15039|15042|15040|15040.4|15038.4|49
1627910590000|2021-08-02 13:23:10|15040.9|15038.9|15040.6|15038.6|15041.2|15039.2|15040.4|15038.4|22
1627910600000|2021-08-02 13:23:20|15040.5|15038.5|15040.5|15038.5|15040.6|15038.6|15040.2|15038.2|20
1627910610000|2021-08-02 13:23:30|15040.6|15038.6|15040.4|15038.4|15040.7|15038.7|15040.2|15038.2|15
1627910620000|2021-08-02 13:23:40|15040.2|15038.2|15038.2|15036.2|15040.2|15038.2|15038.1|15036.1|71
1627910630000|2021-08-02 13:23:50|15038.1|15036.1|15039.4|15037.4|15039.5|15037.5|15037.9|15035.9|34
1627910640000|2021-08-02 13:24:00|15039.5|15037.5|15040.2|15038.2|15040.2|15038.2|15039.1|15037.1|45
1627910650000|2021-08-02 13:24:10|15040.4|15038.4|15040.2|15038.2|15040.5|15038.5|15039.9|15037.9|24
1627910660000|2021-08-02 13:24:20|15040.4|15038.4|15040.2|15038.2|15040.5|15038.5|15039.9|15037.9|21
1627910670000|2021-08-02 13:24:30|15040.4|15038.4|15040.5|15038.5|15040.5|15038.5|15040.2|15038.2|4
1627910680000|2021-08-02 13:24:40|15040.7|15038.7|15041.2|15039.2|15041.6|15039.6|15040.5|15038.5|34
1627910690000|2021-08-02 13:24:50|15041.4|15039.4|15040.5|15038.5|15041.5|15039.5|15040.5|15038.5|36
1627910700000|2021-08-02 13:25:00|15040.6|15038.6|15040.1|15038.1|15042.5|15040.5|15040|15038|132
1627910710000|2021-08-02 13:25:10|15040|15038|15040|15038|15040.2|15038.2|15039.6|15037.6|18
1627910720000|2021-08-02 13:25:20|15040.1|15038.1|15039.5|15037.5|15040.1|15038.1|15039.2|15037.2|23
1627910730000|2021-08-02 13:25:30|15039.4|15037.4|15039.5|15037.5|15039.5|15037.5|15039|15037|22
1627910740000|2021-08-02 13:25:40|15039.4|15037.4|15040.2|15038.2|15040.5|15038.5|15039.4|15037.4|28
1627910750000|2021-08-02 13:25:50|15040.4|15038.4|15039.7|15037.7|15040.5|15038.5|15039.6|15037.6|21
1627910760000|2021-08-02 13:26:00|15039.6|15037.6|15040.5|15038.5|15040.7|15038.7|15039.4|15037.4|29
1627910770000|2021-08-02 13:26:10|15040.4|15038.4|15040.6|15038.6|15041.1|15039.1|15040.2|15038.2|27
1627910780000|2021-08-02 13:26:20|15040.7|15038.7|15041.4|15039.4|15041.6|15039.6|15040.6|15038.6|38
1627910790000|2021-08-02 13:26:30|15041.5|15039.5|15040.5|15038.5|15041.9|15039.9|15040.5|15038.5|56
1627910800000|2021-08-02 13:26:40|15040.6|15038.6|15040|15038|15040.6|15038.6|15039.5|15037.5|37
1627910810000|2021-08-02 13:26:50|15040.2|15038.2|15041.7|15039.7|15041.9|15039.9|15040.2|15038.2|46
1627910820000|2021-08-02 13:27:00|15041.9|15039.9|15042.2|15040.2|15042.6|15040.6|15041.9|15039.9|47
1627910830000|2021-08-02 13:27:10|15042.7|15040.7|15043.5|15041.5|15043.9|15041.9|15042.7|15040.7|71
1627910840000|2021-08-02 13:27:20|15043.4|15041.4|15042|15040|15043.4|15041.4|15042|15040|37
1627910850000|2021-08-02 13:27:30|15042.1|15040.1|15033.6|15031.6|15042.5|15040.5|15033.6|15031.6|365
1627910860000|2021-08-02 13:27:40|15033.5|15031.5|15031.2|15029.2|15035.2|15033.2|15030.1|15028.1|543
1627910870000|2021-08-02 13:27:50|15031.7|15029.7|15029.7|15027.7|15032|15030|15029.2|15027.2|190
1627910880000|2021-08-02 13:28:00|15029.9|15027.9|15034.7|15032.7|15035.5|15033.5|15027.7|15025.7|323
1627910890000|2021-08-02 13:28:10|15034.9|15032.9|15034.9|15032.9|15035.1|15033.1|15033.4|15031.4|79
1627910900000|2021-08-02 13:28:20|15034.7|15032.7|15036.2|15034.2|15036.9|15034.9|15034.7|15032.7|72
1627910910000|2021-08-02 13:28:30|15036.1|15034.1|15035.4|15033.4|15036.2|15034.2|15034.7|15032.7|43
1627910920000|2021-08-02 13:28:40|15035.5|15033.5|15035|15033|15035.6|15033.6|15034.9|15032.9|21
1627910930000|2021-08-02 13:28:50|15034.7|15032.7|15035|15033|15035.6|15033.6|15033.9|15031.9|64
1627910940000|2021-08-02 13:29:00|15034.9|15032.9|15036.9|15034.9|15037.1|15035.1|15034.9|15032.9|51
1627910950000|2021-08-02 13:29:10|15036.7|15034.7|15037.5|15035.5|15037.7|15035.7|15036.6|15034.6|50
1627910960000|2021-08-02 13:29:20|15037.6|15035.6|15038.5|15036.5|15038.5|15036.5|15037.4|15035.4|72
1627910970000|2021-08-02 13:29:30|15038.7|15036.7|15040.2|15038.2|15040.5|15038.5|15038.5|15036.5|105
1627910980000|2021-08-02 13:29:40|15040.1|15038.1|15039.5|15037.5|15040.4|15038.4|15039.5|15037.5|31
1627910990000|2021-08-02 13:29:50|15038.5|15036.5|15037.6|15035.6|15039.2|15037.2|15037.4|15035.4|143
1627911000000|2021-08-02 13:30:00|15037.5|15035.5|15040|15039|15041|15040|15035.2|15034.2|941
1627911010000|2021-08-02 13:30:10|15039.9|15038.9|15045.6|15044.6|15047.2|15046.2|15037.5|15036.5|783
1627911020000|2021-08-02 13:30:20|15045.5|15044.5|15048.7|15047.7|15048.9|15047.9|15040.1|15039.1|581
1627911030000|2021-08-02 13:30:30|15049.2|15048.2|15047.2|15046.2|15051.7|15050.7|15046.7|15045.7|556
1627911040000|2021-08-02 13:30:40|15047|15046|15046.5|15045.5|15049|15048|15045.5|15044.5|293
1627911050000|2021-08-02 13:30:50|15046.2|15045.2|15039.5|15038.5|15046.7|15045.7|15037.5|15036.5|925
1627911060000|2021-08-02 13:31:00|15039.6|15038.6|15045.9|15044.9|15046.2|15045.2|15039|15038|340
1627911070000|2021-08-02 13:31:10|15045.5|15044.5|15046|15045|15046.5|15045.5|15041.2|15040.2|448
1627911080000|2021-08-02 13:31:20|15046.2|15045.2|15047.9|15046.9|15049.5|15048.5|15045.7|15044.7|416
1627911090000|2021-08-02 13:31:30|15047.7|15046.7|15053.5|15052.5|15053.5|15052.5|15047.7|15046.7|567
1627911100000|2021-08-02 13:31:40|15053.9|15052.9|15047.7|15046.7|15054.2|15053.2|15046.7|15045.7|688
1627911110000|2021-08-02 13:31:50|15048.1|15047.1|15045.9|15044.9|15049.1|15048.1|15043.4|15042.4|1103
1627911120000|2021-08-02 13:32:00|15046|15045|15049.7|15048.7|15049.7|15048.7|15042.5|15041.5|590
1627911130000|2021-08-02 13:32:10|15049.5|15048.5|15044.7|15043.7|15051.2|15050.2|15044.5|15043.5|570
1627911140000|2021-08-02 13:32:20|15044.6|15043.6|15045.2|15044.2|15048.5|15047.5|15044.2|15043.2|346
1627911150000|2021-08-02 13:32:30|15045.7|15044.7|15046.4|15045.4|15047.5|15046.5|15043.5|15042.5|363
1627911160000|2021-08-02 13:32:40|15046.5|15045.5|15041.4|15040.4|15048.1|15047.1|15040.4|15039.4|758
1627911170000|2021-08-02 13:32:50|15041.1|15040.1|15042|15041|15042|15041|15037|15036|610
1627911180000|2021-08-02 13:33:00|15041.9|15040.9|15036.2|15035.2|15045|15044|15034|15033|716
1627911190000|2021-08-02 13:33:10|15036.1|15035.1|15024|15023|15038.2|15037.2|15023.4|15022.4|1588
1627911200000|2021-08-02 13:33:20|15024.2|15023.2|15026.5|15025.5|15031.9|15030.9|15024.2|15023.2|531
1627911210000|2021-08-02 13:33:30|15026.2|15025.2|15033.5|15032.5|15033.5|15032.5|15023.4|15022.4|498
1627911220000|2021-08-02 13:33:40|15034.2|15033.2|15028.2|15027.2|15034.2|15033.2|15026|15025|506
1627911230000|2021-08-02 13:33:50|15028.4|15027.4|15030.2|15029.2|15032|15031|15028.4|15027.4|307
1627911240000|2021-08-02 13:34:00|15030.5|15029.5|15032.5|15031.5|15035.7|15034.7|15030.5|15029.5|508
1627911250000|2021-08-02 13:34:10|15032.7|15031.7|15033.9|15032.9|15033.9|15032.9|15028.7|15027.7|395
1627911260000|2021-08-02 13:34:20|15034|15033|15030.5|15029.5|15034.5|15033.5|15028.5|15027.5|321
1627911270000|2021-08-02 13:34:30|15030.7|15029.7|15030.1|15029.1|15032.7|15031.7|15029|15028|244
1627911280000|2021-08-02 13:34:40|15030.4|15029.4|15033.2|15032.2|15034.7|15033.7|15030.4|15029.4|410
1627911290000|2021-08-02 13:34:50|15033.4|15032.4|15033.5|15032.5|15034.9|15033.9|15032|15031|259
1627911300000|2021-08-02 13:35:00|15032.9|15031.9|15028.5|15027.5|15035.2|15034.2|15026.2|15025.2|541
1627911310000|2021-08-02 13:35:10|15028.7|15027.7|15022.5|15021.5|15029|15028|15022|15021|485
1627911320000|2021-08-02 13:35:20|15023.2|15022.2|15016.7|15015.7|15025.2|15024.2|15015.4|15014.4|1391
1627911330000|2021-08-02 13:35:30|15017|15016|15017.4|15016.4|15019.7|15018.7|15015|15014|446
1627911340000|2021-08-02 13:35:40|15017.7|15016.7|15019|15018|15019|15018|15015.4|15014.4|336
1627911350000|2021-08-02 13:35:50|15019.1|15018.1|15014.7|15013.7|15019.6|15018.6|15013.4|15012.4|460
1627911360000|2021-08-02 13:36:00|15014.5|15013.5|15004.5|15003.5|15014.5|15013.5|15002.2|15001.2|1276
1627911370000|2021-08-02 13:36:10|15004|15003|14993|14992|15004.9|15003.9|14991.4|14990.4|949
1627911380000|2021-08-02 13:36:20|14992.7|14991.7|14994.5|14993.5|14995.6|14994.6|14992|14991|741
1627911390000|2021-08-02 13:36:30|14994.2|14993.2|14993.5|14992.5|14996.1|14995.1|14992|14991|444
1627911400000|2021-08-02 13:36:40|14993.6|14992.6|15000.5|14999.5|15002.7|15001.7|14993.5|14992.5|694
1627911410000|2021-08-02 13:36:50|15000.9|14999.9|15003.7|15002.7|15003.7|15002.7|15000.2|14999.2|342
1627911420000|2021-08-02 13:37:00|15004.1|15003.1|14999.2|14998.2|15004.2|15003.2|14998.7|14997.7|488
1627911430000|2021-08-02 13:37:10|14998.4|14997.4|14994.4|14993.4|14998.5|14997.5|14993.7|14992.7|550
1627911440000|2021-08-02 13:37:20|14994.1|14993.1|14994.6|14993.6|14998|14997|14993.1|14992.1|316
1627911450000|2021-08-02 13:37:30|14994.5|14993.5|14992|14991|14994.5|14993.5|14989.2|14988.2|541
1627911460000|2021-08-02 13:37:40|14992.2|14991.2|14991.1|14990.1|14992.7|14991.7|14988.9|14987.9|355
1627911470000|2021-08-02 13:37:50|14991|14990|14989.7|14988.7|14991.7|14990.7|14987.4|14986.4|343
1627911480000|2021-08-02 13:38:00|14989.5|14988.5|14993.5|14992.5|14993.5|14992.5|14985.4|14984.4|648
1627911490000|2021-08-02 13:38:10|14993|14992|14996|14995|14997.2|14996.2|14992.7|14991.7|430
1627911500000|2021-08-02 13:38:20|14995.9|14994.9|14992.5|14991.5|14996.2|14995.2|14992.2|14991.2|229
1627911510000|2021-08-02 13:38:30|14992.2|14991.2|14994.1|14993.1|14995|14994|14990.7|14989.7|304
1627911520000|2021-08-02 13:38:40|14994|14993|14992.1|14991.1|14995.7|14994.7|14989.5|14988.5|336
1627911530000|2021-08-02 13:38:50|14992|14991|14997.6|14996.6|14998.5|14997.5|14990.7|14989.7|397
1627911540000|2021-08-02 13:39:00|14997.5|14996.5|14999.2|14998.2|14999.5|14998.5|14993.5|14992.5|400
1627911550000|2021-08-02 13:39:10|14999.5|14998.5|14998.1|14997.1|15000.6|14999.6|14997.7|14996.7|359
1627911560000|2021-08-02 13:39:20|14998|14997|15002.4|15001.4|15002.9|15001.9|14998|14997|399
1627911570000|2021-08-02 13:39:30|15002.6|15001.6|15001.7|15000.7|15002.7|15001.7|15000.2|14999.2|307
1627911580000|2021-08-02 13:39:40|15001.5|15000.5|15002.2|15001.2|15002.4|15001.4|14998.6|14997.6|238
1627911590000|2021-08-02 13:39:50|15002|15001|14996.7|14995.7|15003.5|15002.5|14996.7|14995.7|324
1627911600000|2021-08-02 13:40:00|14996.2|14995.2|14986.2|14985.2|15000|14999|14986.2|14985.2|896
1627911610000|2021-08-02 13:40:10|14985.9|14984.9|14992.7|14991.7|14993.7|14992.7|14983.1|14982.1|773
1627911620000|2021-08-02 13:40:20|14993|14992|14986|14985|14995|14994|14985.4|14984.4|383
1627911630000|2021-08-02 13:40:30|14986.2|14985.2|14981|14980|14986.9|14985.9|14977.4|14976.4|957
1627911640000|2021-08-02 13:40:40|14980.7|14979.7|14984.7|14983.7|14988.7|14987.7|14980.7|14979.7|374
1627911650000|2021-08-02 13:40:50|14984.4|14983.4|14985.1|14984.1|14988.5|14987.5|14983.5|14982.5|324
1627911660000|2021-08-02 13:41:00|14984.5|14983.5|14980|14979|14985.4|14984.4|14979.1|14978.1|508
1627911670000|2021-08-02 13:41:10|14979.5|14978.5|14978.7|14977.7|14980.2|14979.2|14974|14973|692
1627911680000|2021-08-02 13:41:20|14979|14978|14982.7|14981.7|14983.2|14982.2|14979|14978|337
1627911690000|2021-08-02 13:41:30|14983|14982|14981.1|14980.1|14983.7|14982.7|14978.7|14977.7|310
1627911700000|2021-08-02 13:41:40|14981.2|14980.2|14982.9|14981.9|14986.4|14985.4|14981|14980|450
1627911710000|2021-08-02 13:41:50|14983|14982|14982.9|14981.9|14984|14983|14981.1|14980.1|239
1627911720000|2021-08-02 13:42:00|14982.7|14981.7|14977|14976|14982.7|14981.7|14976.5|14975.5|402
1627911730000|2021-08-02 13:42:10|14977.1|14976.1|14979.5|14978.5|14979.5|14978.5|14975.2|14974.2|390
1627911740000|2021-08-02 13:42:20|14979.2|14978.2|14983.2|14982.2|14983.7|14982.7|14977.5|14976.5|297
1627911750000|2021-08-02 13:42:30|14983.4|14982.4|14986.2|14985.2|14987.5|14986.5|14982.7|14981.7|346
1627911760000|2021-08-02 13:42:40|14986|14985|14983.5|14982.5|14986.7|14985.7|14981|14980|363
1627911770000|2021-08-02 13:42:50|14983.6|14982.6|14983|14982|14983.7|14982.7|14980.7|14979.7|209
1627911780000|2021-08-02 13:43:00|14982.9|14981.9|14982.5|14981.5|14984.2|14983.2|14981|14980|178
1627911790000|2021-08-02 13:43:10|14982.4|14981.4|14976|14975|14982.5|14981.5|14974.5|14973.5|469
1627911800000|2021-08-02 13:43:20|14975.9|14974.9|14981.7|14980.7|14982.4|14981.4|14975.7|14974.7|364
1627911810000|2021-08-02 13:43:30|14981.9|14980.9|14981.7|14980.7|14983.1|14982.1|14980.2|14979.2|361
1627911820000|2021-08-02 13:43:40|14981.6|14980.6|14976.6|14975.6|14982.7|14981.7|14976.2|14975.2|232
1627911830000|2021-08-02 13:43:50|14976.5|14975.5|14973.7|14972.7|14977.7|14976.7|14972.4|14971.4|569
1627911840000|2021-08-02 13:44:00|14973.6|14972.6|14968|14967|14973.6|14972.6|14965.9|14964.9|852
1627911850000|2021-08-02 13:44:10|14968.1|14967.1|14968.1|14967.1|14969.1|14968.1|14966.2|14965.2|570
1627911860000|2021-08-02 13:44:20|14968|14967|14969.2|14968.2|14972|14971|14968|14967|605
1627911870000|2021-08-02 13:44:30|14968.4|14967.4|14962.7|14961.7|14968.5|14967.5|14961.5|14960.5|765
1627911880000|2021-08-02 13:44:40|14961.1|14960.1|14966.5|14965.5|14967.5|14966.5|14961.1|14960.1|442
1627911890000|2021-08-02 13:44:50|14966.2|14965.2|14965.2|14964.2|14966.9|14965.9|14963.9|14962.9|294
1627911900000|2021-08-02 13:45:00|14965.5|14964.5|14958.5|14957.5|14966.7|14965.7|14957.7|14956.7|777
1627911910000|2021-08-02 13:45:10|14958.1|14957.1|14953.7|14952.7|14958.2|14957.2|14950.7|14949.7|998
1627911920000|2021-08-02 13:45:20|14954.2|14953.2|14958.9|14957.9|14958.9|14957.9|14953.7|14952.7|516
1627911930000|2021-08-02 13:45:30|14958.5|14957.5|14957.2|14956.2|14959.7|14958.7|14955.6|14954.6|451
1627911940000|2021-08-02 13:45:40|14957.1|14956.1|14962.5|14961.5|14962.6|14961.6|14955.9|14954.9|395
1627911950000|2021-08-02 13:45:50|14962.6|14961.6|14963.9|14962.9|14965.5|14964.5|14962.4|14961.4|487
1627911960000|2021-08-02 13:46:00|14963.7|14962.7|14968|14967|14968.5|14967.5|14962.7|14961.7|569
1627911970000|2021-08-02 13:46:10|14968.2|14967.2|14971.6|14970.6|14971.6|14970.6|14966.7|14965.7|463
1627911980000|2021-08-02 13:46:20|14971.7|14970.7|14973.1|14972.1|14973.5|14972.5|14971.7|14970.7|455
1627911990000|2021-08-02 13:46:30|14973|14972|14973.9|14972.9|14974.6|14973.6|14972.7|14971.7|316
1627912000000|2021-08-02 13:46:40|14974|14973|14973.4|14972.4|14974.6|14973.6|14971.7|14970.7|286
1627912010000|2021-08-02 13:46:50|14973.5|14972.5|14969.9|14968.9|14974.5|14973.5|14969.7|14968.7|285
1627912020000|2021-08-02 13:47:00|14970.2|14969.2|14972.5|14971.5|14973.7|14972.7|14967.5|14966.5|297
1627912030000|2021-08-02 13:47:10|14972.7|14971.7|14973.2|14972.2|14973.7|14972.7|14969.7|14968.7|305
1627912040000|2021-08-02 13:47:20|14973.4|14972.4|14973|14972|14975.2|14974.2|14971.9|14970.9|319
1627912050000|2021-08-02 13:47:30|14972.7|14971.7|14975.7|14974.7|14976|14975|14972.7|14971.7|224
1627912060000|2021-08-02 13:47:40|14975.5|14974.5|14975.5|14974.5|14977|14976|14974.5|14973.5|386
1627912070000|2021-08-02 13:47:50|14975.6|14974.6|14969.5|14968.5|14975.7|14974.7|14969.2|14968.2|273
1627912080000|2021-08-02 13:48:00|14969.2|14968.2|14967.2|14966.2|14971.5|14970.5|14966.2|14965.2|443
1627912090000|2021-08-02 13:48:10|14967.6|14966.6|14973|14972|14974.7|14973.7|14967.6|14966.6|415
1627912100000|2021-08-02 13:48:20|14972.9|14971.9|14973.5|14972.5|14975.9|14974.9|14971.7|14970.7|250
1627912110000|2021-08-02 13:48:30|14973.6|14972.6|14970.5|14969.5|14974.6|14973.6|14970.1|14969.1|306
1627912120000|2021-08-02 13:48:40|14970.6|14969.6|14970.7|14969.7|14971.4|14970.4|14969|14968|193
1627912130000|2021-08-02 13:48:50|14970.9|14969.9|14964.7|14963.7|14970.9|14969.9|14964.1|14963.1|372
1627912140000|2021-08-02 13:49:00|14965|14964|14964.7|14963.7|14965|14964|14961|14960|470
1627912150000|2021-08-02 13:49:10|14964.5|14963.5|14965.7|14964.7|14965.7|14964.7|14961|14960|295
1627912160000|2021-08-02 13:49:20|14965|14964|14969|14968|14969.9|14968.9|14964.2|14963.2|295
1627912170000|2021-08-02 13:49:30|14968.7|14967.7|14972|14971|14972.1|14971.1|14967|14966|226
1627912180000|2021-08-02 13:49:40|14971.9|14970.9|14971.7|14970.7|14971.9|14970.9|14967.7|14966.7|284
1627912190000|2021-08-02 13:49:50|14971.6|14970.6|14969.2|14968.2|14971.7|14970.7|14968.5|14967.5|221
1627912200000|2021-08-02 13:50:00|14969|14968|14966.7|14965.7|14970.6|14969.6|14964.6|14963.6|617
1627912210000|2021-08-02 13:50:10|14966.6|14965.6|14962.1|14961.1|14967|14966|14961.6|14960.6|607
1627912220000|2021-08-02 13:50:20|14962|14961|14964.2|14963.2|14965.5|14964.5|14962|14961|293
1627912230000|2021-08-02 13:50:30|14964.1|14963.1|14960.9|14959.9|14964.1|14963.1|14959|14958|339
1627912240000|2021-08-02 13:50:40|14960.7|14959.7|14957.6|14956.6|14962.5|14961.5|14957.4|14956.4|273
1627912250000|2021-08-02 13:50:50|14957.7|14956.7|14961.7|14960.7|14962.1|14961.1|14956.1|14955.1|430
1627912260000|2021-08-02 13:51:00|14962|14961|14955|14954|14963.2|14962.2|14954|14953|512
1627912270000|2021-08-02 13:51:10|14955.2|14954.2|14950.7|14949.7|14957|14956|14950.7|14949.7|440
1627912280000|2021-08-02 13:51:20|14950.9|14949.9|14951.2|14950.2|14953.9|14952.9|14950.7|14949.7|413
1627912290000|2021-08-02 13:51:30|14951|14950|14949|14948|14951.7|14950.7|14947|14946|714
1627912300000|2021-08-02 13:51:40|14948.9|14947.9|14949.5|14948.5|14950.9|14949.9|14946.6|14945.6|350
1627912310000|2021-08-02 13:51:50|14949.7|14948.7|14951.9|14950.9|14952.4|14951.4|14948.5|14947.5|227
1627912320000|2021-08-02 13:52:00|14951.7|14950.7|14955.2|14954.2|14957.5|14956.5|14951.7|14950.7|494
1627912330000|2021-08-02 13:52:10|14955.5|14954.5|14955|14954|14957.7|14956.7|14954.1|14953.1|320
1627912340000|2021-08-02 13:52:20|14954.5|14953.5|14952.5|14951.5|14955.2|14954.2|14950.5|14949.5|272
1627912350000|2021-08-02 13:52:30|14952.2|14951.2|14948|14947|14952.7|14951.7|14946.5|14945.5|424
1627912360000|2021-08-02 13:52:40|14948.1|14947.1|14949.7|14948.7|14951.4|14950.4|14948|14947|281
1627912370000|2021-08-02 13:52:50|14949.6|14948.6|14948.4|14947.4|14949.6|14948.6|14947.2|14946.2|332
1627912380000|2021-08-02 13:53:00|14948.5|14947.5|14955.2|14954.2|14955.5|14954.5|14948.4|14947.4|386
1627912390000|2021-08-02 13:53:10|14955.6|14954.6|14958.7|14957.7|14959|14958|14953.4|14952.4|250
1627912400000|2021-08-02 13:53:20|14959|14958|14963|14962|14963|14962|14956.2|14955.2|316
1627912410000|2021-08-02 13:53:30|14962.9|14961.9|14961.4|14960.4|14964.1|14963.1|14960.4|14959.4|262
1627912420000|2021-08-02 13:53:40|14961.5|14960.5|14964.7|14963.7|14965.2|14964.2|14960.1|14959.1|279
1627912430000|2021-08-02 13:53:50|14964.5|14963.5|14965.2|14964.2|14965.2|14964.2|14963.7|14962.7|189
1627912440000|2021-08-02 13:54:00|14965.4|14964.4|14969.2|14968.2|14970|14969|14965.2|14964.2|425
1627912450000|2021-08-02 13:54:10|14969.4|14968.4|14972.5|14971.5|14973|14972|14968.4|14967.4|392
1627912460000|2021-08-02 13:54:20|14972.4|14971.4|14973.1|14972.1|14974.6|14973.6|14972|14971|423
1627912470000|2021-08-02 13:54:30|14973|14972|14976|14975|14976.5|14975.5|14973|14972|404
1627912480000|2021-08-02 13:54:40|14976.1|14975.1|14977.2|14976.2|14978.9|14977.9|14976|14975|300
1627912490000|2021-08-02 13:54:50|14977|14976|14975|14974|14977.5|14976.5|14975|14974|310
1627912500000|2021-08-02 13:55:00|14974.6|14973.6|14978.9|14977.9|14980|14979|14974.6|14973.6|433
1627912510000|2021-08-02 13:55:10|14978.2|14977.2|14979|14978|14980.1|14979.1|14977.4|14976.4|294
1627912520000|2021-08-02 13:55:20|14979.1|14978.1|14977.5|14976.5|14979.4|14978.4|14976.1|14975.1|203
1627912530000|2021-08-02 13:55:30|14977.7|14976.7|14980.2|14979.2|14980.5|14979.5|14977.7|14976.7|246
1627912540000|2021-08-02 13:55:40|14980.1|14979.1|14979.5|14978.5|14981.2|14980.2|14978.7|14977.7|190
1627912550000|2021-08-02 13:55:50|14979.4|14978.4|14981.7|14980.7|14984.4|14983.4|14979.2|14978.2|524
1627912560000|2021-08-02 13:56:00|14981.6|14980.6|14984.5|14983.5|14984.5|14983.5|14981.2|14980.2|246
1627912570000|2021-08-02 13:56:10|14984.6|14983.6|14984|14983|14985.1|14984.1|14981.9|14980.9|278
1627912580000|2021-08-02 13:56:20|14983.9|14982.9|14982.2|14981.2|14984.1|14983.1|14982|14981|175
1627912590000|2021-08-02 13:56:30|14982.1|14981.1|14982.2|14981.2|14983.2|14982.2|14981.1|14980.1|188
1627912600000|2021-08-02 13:56:40|14982|14981|14983.5|14982.5|14984.9|14983.9|14982|14981|139
1627912610000|2021-08-02 13:56:50|14983.4|14982.4|14980.2|14979.2|14984|14983|14980|14979|141
1627912620000|2021-08-02 13:57:00|14980.4|14979.4|14983.5|14982.5|14983.9|14982.9|14979.7|14978.7|166
1627912630000|2021-08-02 13:57:10|14984|14983|14982.7|14981.7|14985.6|14984.6|14981.2|14980.2|225
1627912640000|2021-08-02 13:57:20|14982.5|14981.5|14983.4|14982.4|14983.6|14982.6|14982|14981|101
1627912650000|2021-08-02 13:57:30|14983.5|14982.5|14982.5|14981.5|14984|14983|14981.4|14980.4|127
1627912660000|2021-08-02 13:57:40|14982.6|14981.6|14981.5|14980.5|14983.2|14982.2|14981.1|14980.1|114
1627912670000|2021-08-02 13:57:50|14981.6|14980.6|14979.7|14978.7|14982|14981|14979.7|14978.7|89
1627912680000|2021-08-02 13:58:00|14979.6|14978.6|14979.1|14978.1|14980.2|14979.2|14977|14976|369
1627912690000|2021-08-02 13:58:10|14979.5|14978.5|14981.7|14980.7|14982|14981|14979.5|14978.5|96
1627912700000|2021-08-02 13:58:20|14981.9|14980.9|14984.2|14983.2|14984.7|14983.7|14981.9|14980.9|198
1627912710000|2021-08-02 13:58:30|14984.5|14983.5|14986.5|14985.5|14986.5|14985.5|14983.9|14982.9|266
1627912720000|2021-08-02 13:58:40|14986.2|14985.2|14986.1|14985.1|14987|14986|14985.7|14984.7|214
1627912730000|2021-08-02 13:58:50|14986|14985|14983.2|14982.2|14986|14985|14982.7|14981.7|112
1627912740000|2021-08-02 13:59:00|14983.1|14982.1|14983.2|14982.2|14985.7|14984.7|14983|14982|172
1627912750000|2021-08-02 13:59:10|14983.9|14982.9|14985.4|14984.4|14985.6|14984.6|14983.2|14982.2|211
1627912760000|2021-08-02 13:59:20|14985.5|14984.5|14986.4|14985.4|14987|14986|14984|14983|151
1627912770000|2021-08-02 13:59:30|14986.1|14985.1|14984|14983|14986.2|14985.2|14982.7|14981.7|131
1627912780000|2021-08-02 13:59:40|14983.9|14982.9|14984.6|14983.6|14985.2|14984.2|14983.1|14982.1|108
1627912790000|2021-08-02 13:59:50|14984.5|14983.5|14986.9|14985.9|14986.9|14985.9|14984.4|14983.4|84
1627912800000|2021-08-02 14:00:00|14982.5|14981.5|14983.6|14982.6|14987.9|14986.9|14973.1|14972.1|1210
1627912810000|2021-08-02 14:00:10|14983.5|14982.5|14985.4|14984.4|14988.4|14987.4|14980.6|14979.6|415
1627912820000|2021-08-02 14:00:20|14985.5|14984.5|14987|14986|14987.7|14986.7|14983|14982|226
1627912830000|2021-08-02 14:00:30|14987.1|14986.1|14986.2|14985.2|14989.7|14988.7|14984.4|14983.4|418
1627912840000|2021-08-02 14:00:40|14986.1|14985.1|14981.7|14980.7|14986.7|14985.7|14979.9|14978.9|365
1627912850000|2021-08-02 14:00:50|14981.2|14980.2|14983.9|14982.9|14984.5|14983.5|14979|14978|208
1627912860000|2021-08-02 14:01:00|14983.7|14982.7|14990.5|14989.5|14990.5|14989.5|14983.7|14982.7|445
1627912870000|2021-08-02 14:01:10|14991.1|14990.1|14991|14990|14993.7|14992.7|14987.2|14986.2|523
1627912880000|2021-08-02 14:01:20|14991.2|14990.2|14986.4|14985.4|14991.7|14990.7|14986.2|14985.2|213
1627912890000|2021-08-02 14:01:30|14986.7|14985.7|14985.7|14984.7|14987|14986|14981|14980|336
1627912900000|2021-08-02 14:01:40|14985.9|14984.9|14987.5|14986.5|14988.2|14987.2|14983.1|14982.1|202
1627912910000|2021-08-02 14:01:50|14987.7|14986.7|14982.4|14981.4|14988.5|14987.5|14982.2|14981.2|179
1627912920000|2021-08-02 14:02:00|14982.5|14981.5|14982.9|14981.9|14986.2|14985.2|14977.5|14976.5|371
1627912930000|2021-08-02 14:02:10|14982.7|14981.7|14982.5|14981.5|14986.2|14985.2|14982.1|14981.1|181
1627912940000|2021-08-02 14:02:20|14982|14981|14979.6|14978.6|14984|14983|14978.9|14977.9|228
1627912950000|2021-08-02 14:02:30|14979|14978|14981.5|14980.5|14981.7|14980.7|14977|14976|270
1627912960000|2021-08-02 14:02:40|14981.4|14980.4|14982.6|14981.6|14983.2|14982.2|14980.1|14979.1|167
1627912970000|2021-08-02 14:02:50|14982.7|14981.7|14981.2|14980.2|14983.7|14982.7|14979|14978|298
1627912980000|2021-08-02 14:03:00|14980.7|14979.7|14984.1|14983.1|14984.2|14983.2|14979.5|14978.5|186
1627912990000|2021-08-02 14:03:10|14983.7|14982.7|14988.2|14987.2|14989.2|14988.2|14983.5|14982.5|429
1627913000000|2021-08-02 14:03:20|14988.5|14987.5|14986.7|14985.7|14990.5|14989.5|14985.7|14984.7|299
1627913010000|2021-08-02 14:03:30|14986.9|14985.9|14984.2|14983.2|14988.1|14987.1|14984.2|14983.2|219
1627913020000|2021-08-02 14:03:40|14984|14983|14984.1|14983.1|14987.5|14986.5|14983.1|14982.1|172
1627913030000|2021-08-02 14:03:50|14984.7|14983.7|14982.5|14981.5|14985.4|14984.4|14981.9|14980.9|166
1627913040000|2021-08-02 14:04:00|14982.4|14981.4|14983|14982|14985.1|14984.1|14980|14979|252
1627913050000|2021-08-02 14:04:10|14982.7|14981.7|14987.1|14986.1|14987.6|14986.6|14982.7|14981.7|140
1627913060000|2021-08-02 14:04:20|14987.2|14986.2|14986.7|14985.7|14989.2|14988.2|14986.1|14985.1|225
1627913070000|2021-08-02 14:04:30|14986.9|14985.9|14981.5|14980.5|14988.2|14987.2|14981.4|14980.4|351
1627913080000|2021-08-02 14:04:40|14980.4|14979.4|14981.5|14980.5|14984.4|14983.4|14979.6|14978.6|395
1627913090000|2021-08-02 14:04:50|14981.6|14980.6|14977.1|14976.1|14983|14982|14977.1|14976.1|290
1627913100000|2021-08-02 14:05:00|14977.2|14976.2|14979|14978|14983.1|14982.1|14977.2|14976.2|299
1627913110000|2021-08-02 14:05:10|14979.1|14978.1|14978.7|14977.7|14983.1|14982.1|14978|14977|198
1627913120000|2021-08-02 14:05:20|14978.5|14977.5|14976.2|14975.2|14978.5|14977.5|14974.6|14973.6|364
1627913130000|2021-08-02 14:05:30|14976|14975|14976.5|14975.5|14977.7|14976.7|14974|14973|223
1627913140000|2021-08-02 14:05:40|14976.4|14975.4|14973.2|14972.2|14977.4|14976.4|14973.2|14972.2|286
1627913150000|2021-08-02 14:05:50|14973|14972|14969.4|14968.4|14974.1|14973.1|14965.7|14964.7|563
1627913160000|2021-08-02 14:06:00|14969.2|14968.2|14966.5|14965.5|14969.2|14968.2|14964.2|14963.2|522
1627913170000|2021-08-02 14:06:10|14966.7|14965.7|14967|14966|14968.5|14967.5|14965|14964|338
1627913180000|2021-08-02 14:06:20|14967.4|14966.4|14966.1|14965.1|14967.4|14966.4|14964|14963|359
1627913190000|2021-08-02 14:06:30|14966.2|14965.2|14963.2|14962.2|14967|14966|14963.2|14962.2|216
1627913200000|2021-08-02 14:06:40|14963.4|14962.4|14959.6|14958.6|14964.5|14963.5|14957.6|14956.6|466
1627913210000|2021-08-02 14:06:50|14959.7|14958.7|14957.7|14956.7|14960|14959|14953.2|14952.2|564
1627913220000|2021-08-02 14:07:00|14958.2|14957.2|14959.1|14958.1|14962.7|14961.7|14957.7|14956.7|326
1627913230000|2021-08-02 14:07:10|14959.2|14958.2|14961.2|14960.2|14962.7|14961.7|14957.6|14956.6|175
1627913240000|2021-08-02 14:07:20|14961.4|14960.4|14964.7|14963.7|14965|14964|14961.2|14960.2|235
1627913250000|2021-08-02 14:07:30|14964.5|14963.5|14963.9|14962.9|14966.2|14965.2|14961.9|14960.9|267
1627913260000|2021-08-02 14:07:40|14963.7|14962.7|14962.5|14961.5|14964|14963|14960.7|14959.7|152
1627913270000|2021-08-02 14:07:50|14962.6|14961.6|14959.7|14958.7|14963|14962|14959.7|14958.7|128
1627913280000|2021-08-02 14:08:00|14959.9|14958.9|14966.2|14965.2|14966.9|14965.9|14958.7|14957.7|399
1627913290000|2021-08-02 14:08:10|14966.7|14965.7|14968|14967|14969.6|14968.6|14966.4|14965.4|280
1627913300000|2021-08-02 14:08:20|14968.4|14967.4|14966.4|14965.4|14969.4|14968.4|14965.1|14964.1|217
1627913310000|2021-08-02 14:08:30|14966.5|14965.5|14967.7|14966.7|14969.2|14968.2|14966.2|14965.2|141
1627913320000|2021-08-02 14:08:40|14967.9|14966.9|14969.1|14968.1|14969.5|14968.5|14967.1|14966.1|156
1627913330000|2021-08-02 14:08:50|14969.2|14968.2|14966.5|14965.5|14970.2|14969.2|14966|14965|174
1627913340000|2021-08-02 14:09:00|14967|14966|14971.6|14970.6|14972.7|14971.7|14967|14966|311
1627913350000|2021-08-02 14:09:10|14971.1|14970.1|14976.7|14975.7|14976.9|14975.9|14971|14970|327
1627913360000|2021-08-02 14:09:20|14976.6|14975.6|14980.9|14979.9|14981.7|14980.7|14976.2|14975.2|517
1627913370000|2021-08-02 14:09:30|14981|14980|14982.4|14981.4|14985.2|14984.2|14981|14980|431
1627913380000|2021-08-02 14:09:40|14982.1|14981.1|14984.6|14983.6|14985.2|14984.2|14980.7|14979.7|203
1627913390000|2021-08-02 14:09:50|14985|14984|14981|14980|14985|14984|14980.9|14979.9|241
1627913400000|2021-08-02 14:10:00|14980.9|14979.9|14984.5|14983.5|14986.1|14985.1|14980.6|14979.6|344
1627913410000|2021-08-02 14:10:10|14984.4|14983.4|14981.5|14980.5|14985.6|14984.6|14981|14980|282
1627913420000|2021-08-02 14:10:20|14981.4|14980.4|14984.1|14983.1|14986.2|14985.2|14980.7|14979.7|190
1627913430000|2021-08-02 14:10:30|14984.7|14983.7|14985.9|14984.9|14986.9|14985.9|14984.5|14983.5|197
1627913440000|2021-08-02 14:10:40|14986.1|14985.1|14988.5|14987.5|14988.7|14987.7|14986|14985|265
1627913450000|2021-08-02 14:10:50|14988.7|14987.7|14992.1|14991.1|14992.5|14991.5|14988.5|14987.5|368
1627913460000|2021-08-02 14:11:00|14992|14991|14997|14996|14997.6|14996.6|14992|14991|679
1627913470000|2021-08-02 14:11:10|14996.7|14995.7|14996.4|14995.4|14997.6|14996.6|14995.5|14994.5|300
1627913480000|2021-08-02 14:11:20|14996.6|14995.6|14996.4|14995.4|14997.5|14996.5|14995.5|14994.5|274
1627913490000|2021-08-02 14:11:30|14996.5|14995.5|14994.7|14993.7|14997.6|14996.6|14994.1|14993.1|149
1627913500000|2021-08-02 14:11:40|14995|14994|14996.5|14995.5|14996.9|14995.9|14993.5|14992.5|195
1627913510000|2021-08-02 14:11:50|14996.6|14995.6|14996.2|14995.2|14997.5|14996.5|14996|14995|152
1627913520000|2021-08-02 14:12:00|14996.1|14995.1|14997.1|14996.1|14997.2|14996.2|14994.6|14993.6|160
1627913530000|2021-08-02 14:12:10|14997.2|14996.2|14998|14997|14999.1|14998.1|14996.1|14995.1|331
1627913540000|2021-08-02 14:12:20|14998.1|14997.1|15000.7|14999.7|15001.1|15000.1|14997.2|14996.2|437
1627913550000|2021-08-02 14:12:30|15000.9|14999.9|15004.7|15003.7|15004.9|15003.9|15000.5|14999.5|423
1627913560000|2021-08-02 14:12:40|15004.9|15003.9|15004.5|15003.5|15005.1|15004.1|15003.2|15002.2|274
1627913570000|2021-08-02 14:12:50|15004.4|15003.4|15004.5|15003.5|15006.6|15005.6|15004.1|15003.1|347
1627913580000|2021-08-02 14:13:00|15004.7|15003.7|15004.1|15003.1|15005.2|15004.2|15003.5|15002.5|229
1627913590000|2021-08-02 14:13:10|15004.2|15003.2|15005.9|15004.9|15006|15005|15003.1|15002.1|255
1627913600000|2021-08-02 14:13:20|15005.7|15004.7|15004.5|15003.5|15006.5|15005.5|15004.4|15003.4|173
1627913610000|2021-08-02 14:13:30|15004.6|15003.6|15004.2|15003.2|15005.4|15004.4|15003.6|15002.6|150
1627913620000|2021-08-02 14:13:40|15004.1|15003.1|15002.7|15001.7|15004.5|15003.5|15001.9|15000.9|259
1627913630000|2021-08-02 14:13:50|15002.9|15001.9|15004.9|15003.9|15005.4|15004.4|15002.7|15001.7|195
1627913640000|2021-08-02 14:14:00|15005|15004|15006.6|15005.6|15008.4|15007.4|15005|15004|359
1627913650000|2021-08-02 14:14:10|15006.5|15005.5|15004.4|15003.4|15006.7|15005.7|15004.4|15003.4|168
1627913660000|2021-08-02 14:14:20|15004.5|15003.5|15003.9|15002.9|15005|15004|15003.6|15002.6|140
1627913670000|2021-08-02 14:14:30|15004.1|15003.1|15006.4|15005.4|15006.7|15005.7|15003.9|15002.9|134
1627913680000|2021-08-02 14:14:40|15006.5|15005.5|15007.9|15006.9|15009.4|15008.4|15006.4|15005.4|254
1627913690000|2021-08-02 14:14:50|15007.7|15006.7|15008.7|15007.7|15009|15008|15006.2|15005.2|170
1627913700000|2021-08-02 14:15:00|15008.9|15007.9|15009.2|15008.2|15010.9|15009.9|15008.1|15007.1|432
1627913710000|2021-08-02 14:15:10|15009.1|15008.1|15007|15006|15010.1|15009.1|15005.7|15004.7|275
1627913720000|2021-08-02 14:15:20|15007.1|15006.1|15008|15007|15008.6|15007.6|15006.4|15005.4|156
1627913730000|2021-08-02 14:15:30|15008.4|15007.4|15012.2|15011.2|15013|15012|15008.2|15007.2|271
1627913740000|2021-08-02 14:15:40|15012.4|15011.4|15014.7|15013.7|15015.9|15014.9|15012.1|15011.1|439
1627913750000|2021-08-02 14:15:50|15014.9|15013.9|15015.2|15014.2|15017.1|15016.1|15014.7|15013.7|277
1627913760000|2021-08-02 14:16:00|15016.1|15015.1|15018.9|15017.9|15019.7|15018.7|15015.9|15014.9|395
1627913770000|2021-08-02 14:16:10|15019|15018|15017.7|15016.7|15020.9|15019.9|15017.6|15016.6|344
1627913780000|2021-08-02 14:16:20|15018.2|15017.2|15017.1|15016.1|15019.7|15018.7|15017.1|15016.1|229
1627913790000|2021-08-02 14:16:30|15017.2|15016.2|15018.4|15017.4|15018.5|15017.5|15016.5|15015.5|164
1627913800000|2021-08-02 14:16:40|15018.2|15017.2|15018.1|15017.1|15019.4|15018.4|15017.4|15016.4|145
1627913810000|2021-08-02 14:16:50|15018.2|15017.2|15019|15018|15019|15018|15016.9|15015.9|149
1627913820000|2021-08-02 14:17:00|15019.1|15018.1|15017|15016|15019.4|15018.4|15016.9|15015.9|157
1627913830000|2021-08-02 14:17:10|15016.9|15015.9|15017.9|15016.9|15018|15017|15016.1|15015.1|175
1627913840000|2021-08-02 14:17:20|15017.6|15016.6|15016.5|15015.5|15017.6|15016.6|15015.5|15014.5|219
1627913850000|2021-08-02 14:17:30|15016.6|15015.6|15018.1|15017.1|15018.5|15017.5|15015.6|15014.6|195
1627913860000|2021-08-02 14:17:40|15018.4|15017.4|15020.3|15019.3|15021.2|15020.2|15018.2|15017.2|117
1627913870000|2021-08-02 14:17:50|15020.8|15019.8|15019.2|15018.2|15021|15020|15018.3|15017.3|150
1627913880000|2021-08-02 14:18:00|15019|15018|15019.5|15018.5|15020.8|15019.8|15018|15017|171
1627913890000|2021-08-02 14:18:10|15019.3|15018.3|15020.9|15019.9|15021.9|15020.9|15019|15018|178
1627913900000|2021-08-02 14:18:20|15020.8|15019.8|15021|15020|15022.3|15021.3|15019.4|15018.4|196
1627913910000|2021-08-02 14:18:30|15020.9|15019.9|15019.8|15018.8|15020.9|15019.9|15018.7|15017.7|136
1627913920000|2021-08-02 14:18:40|15019.9|15018.9|15018.7|15017.7|15019.9|15018.9|15017.9|15016.9|168
1627913930000|2021-08-02 14:18:50|15018.5|15017.5|15015.4|15014.4|15018.9|15017.9|15015.4|15014.4|244
1627913940000|2021-08-02 14:19:00|15015.5|15014.5|15020.7|15019.7|15020.7|15019.7|15015.2|15014.2|296
1627913950000|2021-08-02 14:19:10|15020.4|15019.4|15022.3|15021.3|15022.7|15021.7|15019.7|15018.7|206
1627913960000|2021-08-02 14:19:20|15022.4|15021.4|15022|15021|15023|15022|15020.7|15019.7|198
1627913970000|2021-08-02 14:19:30|15022.2|15021.2|15024.3|15023.3|15025|15024|15022.2|15021.2|287
1627913980000|2021-08-02 14:19:40|15024.2|15023.2|15024.5|15023.5|15025|15024|15023.5|15022.5|151
1627913990000|2021-08-02 14:19:50|15024.7|15023.7|15027.9|15026.9|15027.9|15026.9|15023.8|15022.8|315
1627914000000|2021-08-02 14:20:00|15028.2|15027.2|15027.9|15026.9|15029.5|15028.5|15027|15026|479
1627914010000|2021-08-02 14:20:10|15027.8|15026.8|15028.4|15027.4|15030.9|15029.9|15026.9|15025.9|405
1627914020000|2021-08-02 14:20:20|15028.2|15027.2|15027.4|15026.4|15029.4|15028.4|15027.2|15026.2|146
1627914030000|2021-08-02 14:20:30|15027.5|15026.5|15029.5|15028.5|15029.5|15028.5|15026.8|15025.8|273
1627914040000|2021-08-02 14:20:40|15029.8|15028.8|15031.5|15030.5|15031.8|15030.8|15029.3|15028.3|277
1627914050000|2021-08-02 14:20:50|15031.3|15030.3|15029.2|15028.2|15031.7|15030.7|15028.9|15027.9|221
1627914060000|2021-08-02 14:21:00|15029|15028|15033|15032|15033|15032|15029|15028|289
1627914070000|2021-08-02 14:21:10|15032.9|15031.9|15032.2|15031.2|15034.9|15033.9|15031.9|15030.9|388
1627914080000|2021-08-02 14:21:20|15032|15031|15029.3|15028.3|15032.2|15031.2|15028.8|15027.8|265
1627914090000|2021-08-02 14:21:30|15029.2|15028.2|15025.7|15024.7|15030.4|15029.4|15025.3|15024.3|308
1627914100000|2021-08-02 14:21:40|15025.5|15024.5|15027.7|15026.7|15027.9|15026.9|15025|15024|175
1627914110000|2021-08-02 14:21:50|15027.4|15026.4|15026|15025|15028.5|15027.5|15025.7|15024.7|114
1627914120000|2021-08-02 14:22:00|15025.9|15024.9|15027.5|15026.5|15028|15027|15025.7|15024.7|114
1627914130000|2021-08-02 14:22:10|15027.7|15026.7|15027.9|15026.9|15029.2|15028.2|15027|15026|114
1627914140000|2021-08-02 14:22:20|15027.7|15026.7|15025.2|15024.2|15027.7|15026.7|15023.8|15022.8|229
1627914150000|2021-08-02 14:22:30|15025|15024|15023.4|15022.4|15025.5|15024.5|15023.2|15022.2|196
1627914160000|2021-08-02 14:22:40|15023.3|15022.3|15020.9|15019.9|15023.9|15022.9|15020.8|15019.8|310
1627914170000|2021-08-02 14:22:50|15020.7|15019.7|15019.8|15018.8|15021.8|15020.8|15019.8|15018.8|201
1627914180000|2021-08-02 14:23:00|15019.9|15018.9|15023.5|15022.5|15023.7|15022.7|15019.9|15018.9|256
1627914190000|2021-08-02 14:23:10|15023.7|15022.7|15023.7|15022.7|15026.3|15025.3|15023.7|15022.7|203
1627914200000|2021-08-02 14:23:20|15023.8|15022.8|15022.5|15021.5|15024.7|15023.7|15021.4|15020.4|153
1627914210000|2021-08-02 14:23:30|15022.4|15021.4|15024.4|15023.4|15024.5|15023.5|15020.3|15019.3|141
1627914220000|2021-08-02 14:23:40|15024.2|15023.2|15023.5|15022.5|15024.5|15023.5|15021.9|15020.9|98
1627914230000|2021-08-02 14:23:50|15023.7|15022.7|15023.2|15022.2|15025.2|15024.2|15021.8|15020.8|101
1627914240000|2021-08-02 14:24:00|15022.8|15021.8|15025.4|15024.4|15025.9|15024.9|15022.7|15021.7|177
1627914250000|2021-08-02 14:24:10|15025.5|15024.5|15024.2|15023.2|15027.7|15026.7|15022.7|15021.7|482
1627914260000|2021-08-02 14:24:20|15024|15023|15020.9|15019.9|15024.2|15023.2|15020|15019|822
1627914270000|2021-08-02 14:24:30|15021.2|15020.2|15022.4|15021.4|15022.8|15021.8|15020.7|15019.7|120
1627914280000|2021-08-02 14:24:40|15022.2|15021.2|15019|15018|15022.7|15021.7|15018.7|15017.7|140
1627914290000|2021-08-02 14:24:50|15019.2|15018.2|15014.5|15013.5|15019.4|15018.4|15013.7|15012.7|447
1627914300000|2021-08-02 14:25:00|15014.4|15013.4|15019.5|15018.5|15019.9|15018.9|15014.4|15013.4|396
1627914310000|2021-08-02 14:25:10|15019.7|15018.7|15018.8|15017.8|15020.8|15019.8|15018.3|15017.3|257
1627914320000|2021-08-02 14:25:20|15018.7|15017.7|15018.2|15017.2|15020.3|15019.3|15017.3|15016.3|122
1627914330000|2021-08-02 14:25:30|15018.3|15017.3|15022.7|15021.7|15023.2|15022.2|15018.2|15017.2|222
1627914340000|2021-08-02 14:25:40|15022.5|15021.5|15025.2|15024.2|15025.3|15024.3|15022.3|15021.3|268
1627914350000|2021-08-02 14:25:50|15025.3|15024.3|15023.7|15022.7|15025.7|15024.7|15022.2|15021.2|147
1627914360000|2021-08-02 14:26:00|15023.8|15022.8|15023.5|15022.5|15024|15023|15021.8|15020.8|138
1627914370000|2021-08-02 14:26:10|15023.7|15022.7|15022.5|15021.5|15023.7|15022.7|15021.2|15020.2|130
1627914380000|2021-08-02 14:26:20|15022.4|15021.4|15022|15021|15022.7|15021.7|15020|15019|89
1627914390000|2021-08-02 14:26:30|15021.7|15020.7|15021.8|15020.8|15022.4|15021.4|15020.4|15019.4|77
1627914400000|2021-08-02 14:26:40|15021.9|15020.9|15021.7|15020.7|15023.5|15022.5|15021.2|15020.2|103
1627914410000|2021-08-02 14:26:50|15021.5|15020.5|15018.9|15017.9|15021.5|15020.5|15018.8|15017.8|145
1627914420000|2021-08-02 14:27:00|15019|15018|15022.4|15021.4|15022.4|15021.4|15018.8|15017.8|116
1627914430000|2021-08-02 14:27:10|15022.2|15021.2|15019.8|15018.8|15022.3|15021.3|15019.5|15018.5|224
1627914440000|2021-08-02 14:27:20|15019.7|15018.7|15020.7|15019.7|15021.4|15020.4|15018.8|15017.8|76
1627914450000|2021-08-02 14:27:30|15020.5|15019.5|15017.7|15016.7|15020.8|15019.8|15017.7|15016.7|162
1627914460000|2021-08-02 14:27:40|15017.9|15016.9|15019.2|15018.2|15020.7|15019.7|15017.7|15016.7|101
1627914470000|2021-08-02 14:27:50|15019|15018|15020.5|15019.5|15022.5|15021.5|15019|15018|148
1627914480000|2021-08-02 14:28:00|15019.9|15018.9|15016.2|15015.2|15020.9|15019.9|15013.7|15012.7|949
1627914490000|2021-08-02 14:28:10|15015.7|15014.7|15016.4|15015.4|15016.4|15015.4|15013.3|15012.3|290
1627914500000|2021-08-02 14:28:20|15016.7|15015.7|15015.7|15014.7|15017.2|15016.2|15014.5|15013.5|168
1627914510000|2021-08-02 14:28:30|15015.8|15014.8|15016.8|15015.8|15017.3|15016.3|15015.8|15014.8|74
1627914520000|2021-08-02 14:28:40|15016.9|15015.9|15014.7|15013.7|15017.7|15016.7|15014.7|15013.7|221
1627914530000|2021-08-02 14:28:50|15014.5|15013.5|15012.2|15011.2|15014.9|15013.9|15011.9|15010.9|296
1627914540000|2021-08-02 14:29:00|15012.4|15011.4|15012.2|15011.2|15013.9|15012.9|15010.4|15009.4|235
1627914550000|2021-08-02 14:29:10|15012.4|15011.4|15017.4|15016.4|15017.7|15016.7|15012.2|15011.2|225
1627914560000|2021-08-02 14:29:20|15017.5|15016.5|15020.4|15019.4|15020.9|15019.9|15017|15016|330
1627914570000|2021-08-02 14:29:30|15020.3|15019.3|15018.5|15017.5|15020.7|15019.7|15018.4|15017.4|138
1627914580000|2021-08-02 14:29:40|15018.8|15017.8|15019.8|15018.8|15019.9|15018.9|15016.3|15015.3|134
1627914590000|2021-08-02 14:29:50|15019.9|15018.9|15021.4|15020.4|15021.9|15020.9|15019.7|15018.7|140
1627914600000|2021-08-02 14:30:00|15021.5|15020.5|15024.7|15023.7|15024.8|15023.8|15020.4|15019.4|354
1627914610000|2021-08-02 14:30:10|15024.8|15023.8|15029.9|15028.9|15029.9|15028.9|15023.2|15022.2|460
1627914620000|2021-08-02 14:30:20|15030|15029|15028.3|15027.3|15030|15029|15028|15027|233
1627914630000|2021-08-02 14:30:30|15028.2|15027.2|15027.2|15026.2|15029.2|15028.2|15027.2|15026.2|136
1627914640000|2021-08-02 14:30:40|15026.8|15025.8|15024|15023|15027|15026|15022.9|15021.9|214
1627914650000|2021-08-02 14:30:50|15023.8|15022.8|15024.4|15023.4|15024.9|15023.9|15022.8|15021.8|123
1627914660000|2021-08-02 14:31:00|15024.7|15023.7|15024.9|15023.9|15028.7|15027.7|15023.7|15022.7|229
1627914670000|2021-08-02 14:31:10|15025.4|15024.4|15021.4|15020.4|15025.4|15024.4|15021.3|15020.3|175
1627914680000|2021-08-02 14:31:20|15021.7|15020.7|15018.7|15017.7|15022.3|15021.3|15017.5|15016.5|314
1627914690000|2021-08-02 14:31:30|15018.5|15017.5|15020|15019|15020|15019|15017.3|15016.3|111
1627914700000|2021-08-02 14:31:40|15020.2|15019.2|15018.2|15017.2|15020.3|15019.3|15017.9|15016.9|118
1627914710000|2021-08-02 14:31:50|15018.4|15017.4|15016.7|15015.7|15018.4|15017.4|15014.7|15013.7|186
1627914720000|2021-08-02 14:32:00|15017.4|15016.4|15015|15014|15018.5|15017.5|15014.8|15013.8|148
1627914730000|2021-08-02 14:32:10|15014.9|15013.9|15017.3|15016.3|15017.8|15016.8|15013.2|15012.2|234
1627914740000|2021-08-02 14:32:20|15017.2|15016.2|15018.4|15017.4|15018.4|15017.4|15015.4|15014.4|122
1627914750000|2021-08-02 14:32:30|15018.7|15017.7|15013.9|15012.9|15019.2|15018.2|15013.2|15012.2|152
1627914760000|2021-08-02 14:32:40|15014|15013|15014.4|15013.4|15015.7|15014.7|15013.5|15012.5|83
1627914770000|2021-08-02 14:32:50|15014.3|15013.3|15010.7|15009.7|15014.7|15013.7|15010.5|15009.5|230
1627914780000|2021-08-02 14:33:00|15010.9|15009.9|15010.2|15009.2|15012.2|15011.2|15009.5|15008.5|291
1627914790000|2021-08-02 14:33:10|15010.7|15009.7|15011.3|15010.3|15011.3|15010.3|15008.7|15007.7|311
1627914800000|2021-08-02 14:33:20|15011.4|15010.4|15010.9|15009.9|15012|15011|15009.9|15008.9|153
1627914810000|2021-08-02 14:33:30|15011|15010|15012.3|15011.3|15012.7|15011.7|15010|15009|221
1627914820000|2021-08-02 14:33:40|15012.8|15011.8|15014|15013|15015.3|15014.3|15012.2|15011.2|190
1627914830000|2021-08-02 14:33:50|15014.2|15013.2|15014.4|15013.4|15015.4|15014.4|15013.3|15012.3|97
1627914840000|2021-08-02 14:34:00|15014.7|15013.7|15012.9|15011.9|15014.8|15013.8|15011.7|15010.7|119
1627914850000|2021-08-02 14:34:10|15013|15012|15014.4|15013.4|15014.5|15013.5|15013|15012|28
1627914860000|2021-08-02 14:34:20|15014.5|15013.5|15012.4|15011.4|15014.7|15013.7|15010.4|15009.4|149
1627914870000|2021-08-02 14:34:30|15012.9|15011.9|15009.3|15008.3|15012.9|15011.9|15009.2|15008.2|118
1627914880000|2021-08-02 14:34:40|15009.4|15008.4|15008.7|15007.7|15009.4|15008.4|15006|15005|344
1627914890000|2021-08-02 14:34:50|15008.5|15007.5|15005.9|15004.9|15010.4|15009.4|15005.9|15004.9|190
1627914900000|2021-08-02 14:35:00|15005.8|15004.8|15006.7|15005.7|15008.9|15007.9|15004.8|15003.8|299
1627914910000|2021-08-02 14:35:10|15006.5|15005.5|15004.8|15003.8|15007.4|15006.4|15003.7|15002.7|205
1627914920000|2021-08-02 14:35:20|15004.7|15003.7|15009|15008|15009.9|15008.9|15004|15003|297
1627914930000|2021-08-02 14:35:30|15008.8|15007.8|15009.8|15008.8|15010.5|15009.5|15007.7|15006.7|181
1627914940000|2021-08-02 14:35:40|15009.9|15008.9|15012.9|15011.9|15012.9|15011.9|15009.3|15008.3|196
1627914950000|2021-08-02 14:35:50|15012.4|15011.4|15014.2|15013.2|15014.2|15013.2|15011|15010|197
1627914960000|2021-08-02 14:36:00|15014.3|15013.3|15013.7|15012.7|15015.2|15014.2|15013.3|15012.3|247
1627914970000|2021-08-02 14:36:10|15013.5|15012.5|15010.4|15009.4|15013.5|15012.5|15009.3|15008.3|182
1627914980000|2021-08-02 14:36:20|15010|15009|15012.5|15011.5|15012.7|15011.7|15009.5|15008.5|98
1627914990000|2021-08-02 14:36:30|15012.7|15011.7|15011.4|15010.4|15013.3|15012.3|15010.9|15009.9|63
1627915000000|2021-08-02 14:36:40|15011.5|15010.5|15007.9|15006.9|15012.3|15011.3|15007.9|15006.9|200
1627915010000|2021-08-02 14:36:50|15007.7|15006.7|15010.7|15009.7|15010.8|15009.8|15006.7|15005.7|169
1627915020000|2021-08-02 14:37:00|15009|15008|15010|15009|15012.2|15011.2|15008.7|15007.7|123
1627915030000|2021-08-02 14:37:10|15009.7|15008.7|15010.8|15009.8|15010.8|15009.8|15006.9|15005.9|98
1627915040000|2021-08-02 14:37:20|15010.7|15009.7|15009.4|15008.4|15011|15010|15007.2|15006.2|70
1627915050000|2021-08-02 14:37:30|15009.3|15008.3|15007.7|15006.7|15009.3|15008.3|15006.7|15005.7|126
1627915060000|2021-08-02 14:37:40|15007.5|15006.5|15010.5|15009.5|15011|15010|15007.5|15006.5|138
1627915070000|2021-08-02 14:37:50|15010.7|15009.7|15011.4|15010.4|15011.8|15010.8|15009.2|15008.2|130
1627915080000|2021-08-02 14:38:00|15011.5|15010.5|15010.2|15009.2|15013.7|15012.7|15010|15009|154
1627915090000|2021-08-02 14:38:10|15010.3|15009.3|15012.2|15011.2|15012.4|15011.4|15009.7|15008.7|89
1627915100000|2021-08-02 14:38:20|15012|15011|15011.4|15010.4|15012.4|15011.4|15010.2|15009.2|99
1627915110000|2021-08-02 14:38:30|15011.3|15010.3|15009.4|15008.4|15011.9|15010.9|15008.9|15007.9|141
1627915120000|2021-08-02 14:38:40|15009.2|15008.2|15013|15012|15013.3|15012.3|15008.9|15007.9|124
1627915130000|2021-08-02 14:38:50|15012.8|15011.8|15011.2|15010.2|15013.4|15012.4|15010.3|15009.3|74
1627915140000|2021-08-02 14:39:00|15011.3|15010.3|15012.2|15011.2|15012.8|15011.8|15009.7|15008.7|139
1627915150000|2021-08-02 14:39:10|15012.3|15011.3|15015.5|15014.5|15015.9|15014.9|15012.3|15011.3|227
1627915160000|2021-08-02 14:39:20|15015.8|15014.8|15014.3|15013.3|15016|15015|15013.4|15012.4|163
1627915170000|2021-08-02 14:39:30|15014.4|15013.4|15015.7|15014.7|15015.7|15014.7|15013.4|15012.4|86
1627915180000|2021-08-02 14:39:40|15015.8|15014.8|15013.2|15012.2|15015.9|15014.9|15013.2|15012.2|67
1627915190000|2021-08-02 14:39:50|15013.3|15012.3|15012.4|15011.4|15013.4|15012.4|15010.9|15009.9|140
1627915200000|2021-08-02 14:40:00|15012.5|15011.5|15014.4|15013.4|15014.4|15013.4|15010.2|15009.2|152
1627915210000|2021-08-02 14:40:10|15014.2|15013.2|15016.9|15015.9|15017.2|15016.2|15014|15013|217
1627915220000|2021-08-02 14:40:20|15016.8|15015.8|15021|15020|15021|15020|15016.8|15015.8|361
1627915230000|2021-08-02 14:40:30|15021.3|15020.3|15021.4|15020.4|15023.3|15022.3|15020.3|15019.3|400
1627915240000|2021-08-02 14:40:40|15021.5|15020.5|15019.4|15018.4|15022.8|15021.8|15019.4|15018.4|209
1627915250000|2021-08-02 14:40:50|15019.5|15018.5|15019.9|15018.9|15020.5|15019.5|15018.9|15017.9|67
1627915260000|2021-08-02 14:41:00|15020|15019|15019.8|15018.8|15021.8|15020.8|15019.7|15018.7|155
1627915270000|2021-08-02 14:41:10|15019.7|15018.7|15016.2|15015.2|15020.9|15019.9|15015.7|15014.7|256
1627915280000|2021-08-02 14:41:20|15015.8|15014.8|15014.3|15013.3|15016.4|15015.4|15014.2|15013.2|138
1627915290000|2021-08-02 14:41:30|15014.5|15013.5|15011.8|15010.8|15016|15015|15011.7|15010.7|169
1627915300000|2021-08-02 14:41:40|15011.9|15010.9|15014.2|15013.2|15014.3|15013.3|15011.2|15010.2|134
1627915310000|2021-08-02 14:41:50|15014|15013|15013.3|15012.3|15014|15013|15010.9|15009.9|229
1627915320000|2021-08-02 14:42:00|15013.4|15012.4|15011.5|15010.5|15013.9|15012.9|15010.5|15009.5|187
1627915330000|2021-08-02 14:42:10|15011.9|15010.9|15012.3|15011.3|15012.8|15011.8|15010.4|15009.4|142
1627915340000|2021-08-02 14:42:20|15012.4|15011.4|15015.2|15014.2|15015.3|15014.3|15011.7|15010.7|135
1627915350000|2021-08-02 14:42:30|15015.3|15014.3|15017.2|15016.2|15017.8|15016.8|15015.3|15014.3|132
1627915360000|2021-08-02 14:42:40|15017|15016|15018.4|15017.4|15019.4|15018.4|15016.2|15015.2|181
1627915370000|2021-08-02 14:42:50|15018.7|15017.7|15019.3|15018.3|15021.8|15020.8|15018.4|15017.4|171
1627915380000|2021-08-02 14:43:00|15019.4|15018.4|15019.2|15018.2|15021.7|15020.7|15019|15018|135
1627915390000|2021-08-02 14:43:10|15019.3|15018.3|15020.3|15019.3|15020.3|15019.3|15018.2|15017.2|64
1627915400000|2021-08-02 14:43:20|15020.9|15019.9|15019.8|15018.8|15021.5|15020.5|15019.2|15018.2|63
1627915410000|2021-08-02 14:43:30|15019.7|15018.7|15016.2|15015.2|15019.7|15018.7|15015.7|15014.7|97
1627915420000|2021-08-02 14:43:40|15016.3|15015.3|15016.7|15015.7|15017.9|15016.9|15015.5|15014.5|97
1627915430000|2021-08-02 14:43:50|15016.5|15015.5|15018.2|15017.2|15018.2|15017.2|15016.2|15015.2|58
1627915440000|2021-08-02 14:44:00|15017.9|15016.9|15015.4|15014.4|15018.7|15017.7|15015.3|15014.3|99
1627915450000|2021-08-02 14:44:10|15015.2|15014.2|15012.8|15011.8|15015.2|15014.2|15011.8|15010.8|192
1627915460000|2021-08-02 14:44:20|15012.7|15011.7|15012.2|15011.2|15013.4|15012.4|15011.2|15010.2|148
1627915470000|2021-08-02 14:44:30|15012|15011|15011.4|15010.4|15012.2|15011.2|15009.3|15008.3|231
1627915480000|2021-08-02 14:44:40|15011.2|15010.2|15013.4|15012.4|15016|15015|15011.2|15010.2|171
1627915490000|2021-08-02 14:44:50|15013.3|15012.3|15009.2|15008.2|15013.3|15012.3|15009.2|15008.2|199
1627915500000|2021-08-02 14:45:00|15009.5|15008.5|15005|15004|15011.3|15010.3|15005|15004|312
1627915510000|2021-08-02 14:45:10|15005.2|15004.2|15006.4|15005.4|15008.2|15007.2|15002.9|15001.9|411
1627915520000|2021-08-02 14:45:20|15006.2|15005.2|15004.4|15003.4|15006.7|15005.7|15003.5|15002.5|166
1627915530000|2021-08-02 14:45:30|15004.2|15003.2|15005.8|15004.8|15005.8|15004.8|15002.8|15001.8|115
1627915540000|2021-08-02 14:45:40|15006|15005|15008.8|15007.8|15008.8|15007.8|15005.2|15004.2|133
1627915550000|2021-08-02 14:45:50|15008.7|15007.7|15010.2|15009.2|15011.5|15010.5|15008.4|15007.4|198
1627915560000|2021-08-02 14:46:00|15010.4|15009.4|15016.7|15015.7|15016.9|15015.9|15010.4|15009.4|414
1627915570000|2021-08-02 14:46:10|15016.8|15015.8|15015.7|15014.7|15017|15016|15014.8|15013.8|173
1627915580000|2021-08-02 14:46:20|15015.5|15014.5|15016.8|15015.8|15017|15016|15015.2|15014.2|128
1627915590000|2021-08-02 14:46:30|15016.9|15015.9|15017.9|15016.9|15018.3|15017.3|15016|15015|128
1627915600000|2021-08-02 14:46:40|15018|15017|15020.9|15019.9|15021.7|15020.7|15018|15017|246
1627915610000|2021-08-02 14:46:50|15020.8|15019.8|15023.5|15022.5|15023.5|15022.5|15019.3|15018.3|317
1627915620000|2021-08-02 14:47:00|15023.2|15022.2|15023.3|15022.3|15024.5|15023.5|15021.5|15020.5|237
1627915630000|2021-08-02 14:47:10|15023.7|15022.7|15022.3|15021.3|15023.8|15022.8|15021.8|15020.8|156
1627915640000|2021-08-02 14:47:20|15022.2|15021.2|15022.3|15021.3|15022.5|15021.5|15020.5|15019.5|134
1627915650000|2021-08-02 14:47:30|15022|15021|15021.7|15020.7|15023.3|15022.3|15020.8|15019.8|87
1627915660000|2021-08-02 14:47:40|15021.8|15020.8|15023.7|15022.7|15023.9|15022.9|15021.8|15020.8|124
1627915670000|2021-08-02 14:47:50|15023|15022|15024.7|15023.7|15025|15024|15022.8|15021.8|153
1627915680000|2021-08-02 14:48:00|15024.5|15023.5|15025.9|15024.9|15026.2|15025.2|15023.9|15022.9|280
1627915690000|2021-08-02 14:48:10|15025.7|15024.7|15025|15024|15026.5|15025.5|15024.8|15023.8|109
1627915700000|2021-08-02 14:48:20|15024.7|15023.7|15024.9|15023.9|15025|15024|15023.2|15022.2|117
1627915710000|2021-08-02 14:48:30|15024.8|15023.8|15029.7|15028.7|15029.8|15028.8|15024.8|15023.8|304
1627915720000|2021-08-02 14:48:40|15029.8|15028.8|15028.7|15027.7|15030.2|15029.2|15028.3|15027.3|225
1627915730000|2021-08-02 14:48:50|15028.5|15027.5|15028.7|15027.7|15029.3|15028.3|15027|15026|106
1627915740000|2021-08-02 14:49:00|15028.8|15027.8|15026.7|15025.7|15029.8|15028.8|15026.4|15025.4|137
1627915750000|2021-08-02 14:49:10|15026.8|15025.8|15027.3|15026.3|15029|15028|15026.8|15025.8|66
1627915760000|2021-08-02 14:49:20|15026.9|15025.9|15026.7|15025.7|15027.2|15026.2|15025.8|15024.8|121
1627915770000|2021-08-02 14:49:30|15026.4|15025.4|15027.4|15026.4|15028|15027|15026.3|15025.3|57
1627915780000|2021-08-02 14:49:40|15027.3|15026.3|15026.4|15025.4|15027.9|15026.9|15025.5|15024.5|39
1627915790000|2021-08-02 14:49:50|15026.3|15025.3|15025.3|15024.3|15026.4|15025.4|15023.9|15022.9|122
1627915800000|2021-08-02 14:50:00|15025.4|15024.4|15027.5|15026.5|15027.8|15026.8|15024.2|15023.2|198
1627915810000|2021-08-02 14:50:10|15027.7|15026.7|15029.8|15028.8|15030|15029|15026|15025|212
1627915820000|2021-08-02 14:50:20|15029.7|15028.7|15027.7|15026.7|15029.7|15028.7|15026.9|15025.9|77
1627915830000|2021-08-02 14:50:30|15027.8|15026.8|15029.2|15028.2|15029.2|15028.2|15027.4|15026.4|58
1627915840000|2021-08-02 14:50:40|15029.3|15028.3|15025.2|15024.2|15029.3|15028.3|15025.2|15024.2|84
1627915850000|2021-08-02 14:50:50|15025|15024|15024.5|15023.5|15025.5|15024.5|15023.4|15022.4|155
1627915860000|2021-08-02 14:51:00|15024.4|15023.4|15026|15025|15026|15025|15022.3|15021.3|146
1627915870000|2021-08-02 14:51:10|15025.9|15024.9|15028.5|15027.5|15028.7|15027.7|15025.2|15024.2|161
1627915880000|2021-08-02 14:51:20|15028.7|15027.7|15030.8|15029.8|15031|15030|15027.9|15026.9|287
1627915890000|2021-08-02 14:51:30|15030.7|15029.7|15028.5|15027.5|15031.8|15030.8|15028.5|15027.5|228
1627915900000|2021-08-02 14:51:40|15028.7|15027.7|15029.2|15028.2|15030|15029|15027.9|15026.9|66
1627915910000|2021-08-02 14:51:50|15029.3|15028.3|15032.7|15031.7|15032.7|15031.7|15028.9|15027.9|283
1627915920000|2021-08-02 14:52:00|15032.8|15031.8|15035|15034|15036.7|15035.7|15032.7|15031.7|572
1627915930000|2021-08-02 14:52:10|15034.9|15033.9|15033.9|15032.9|15036.9|15035.9|15033.9|15032.9|325
1627915940000|2021-08-02 14:52:20|15034.7|15033.7|15034.7|15033.7|15036.4|15035.4|15034.3|15033.3|199
1627915950000|2021-08-02 14:52:30|15034.8|15033.8|15033.4|15032.4|15034.8|15033.8|15033|15032|145
1627915960000|2021-08-02 14:52:40|15033.7|15032.7|15033.2|15032.2|15035.2|15034.2|15031.8|15030.8|122
1627915970000|2021-08-02 14:52:50|15033|15032|15033.2|15032.2|15034.5|15033.5|15032.3|15031.3|110
1627915980000|2021-08-02 14:53:00|15033|15032|15034.4|15033.4|15035.2|15034.2|15033|15032|114
1627915990000|2021-08-02 14:53:10|15035|15034|15037.7|15036.7|15038.3|15037.3|15034.9|15033.9|367
1627916000000|2021-08-02 14:53:20|15037.4|15036.4|15038.4|15037.4|15040.7|15039.7|15036.9|15035.9|359
1627916010000|2021-08-02 14:53:30|15038.2|15037.2|15036.2|15035.2|15038.4|15037.4|15036|15035|177
1627916020000|2021-08-02 14:53:40|15036.3|15035.3|15033.9|15032.9|15037.2|15036.2|15033.9|15032.9|136
1627916030000|2021-08-02 14:53:50|15033.7|15032.7|15036.4|15035.4|15036.9|15035.9|15033.2|15032.2|148
1627916040000|2021-08-02 14:54:00|15036.8|15035.8|15036.2|15035.2|15038.3|15037.3|15035.5|15034.5|223
1627916050000|2021-08-02 14:54:10|15036.4|15035.4|15038.2|15037.2|15039|15038|15034.8|15033.8|138
1627916060000|2021-08-02 14:54:20|15038.3|15037.3|15037.5|15036.5|15039|15038|15036.8|15035.8|90
1627916070000|2021-08-02 14:54:30|15037.4|15036.4|15039.8|15038.8|15039.9|15038.9|15037.2|15036.2|91
1627916080000|2021-08-02 14:54:40|15039.7|15038.7|15038.4|15037.4|15040.2|15039.2|15038.3|15037.3|78
1627916090000|2021-08-02 14:54:50|15038.3|15037.3|15039.4|15038.4|15039.8|15038.8|15037.4|15036.4|115
1627916100000|2021-08-02 14:55:00|15039.2|15038.2|15042.2|15041.2|15043|15042|15037.2|15036.2|851
1627916110000|2021-08-02 14:55:10|15042|15041|15038.2|15037.2|15042|15041|15037.9|15036.9|227
1627916120000|2021-08-02 14:55:20|15038.3|15037.3|15038.3|15037.3|15039.3|15038.3|15036.9|15035.9|196
1627916130000|2021-08-02 14:55:30|15038|15037|15038.8|15037.8|15038.8|15037.8|15036.9|15035.9|99
1627916140000|2021-08-02 14:55:40|15038.7|15037.7|15036.4|15035.4|15039.5|15038.5|15035.9|15034.9|195
1627916150000|2021-08-02 14:55:50|15036.5|15035.5|15035.8|15034.8|15037.4|15036.4|15035|15034|132
1627916160000|2021-08-02 14:56:00|15035.9|15034.9|15035.9|15034.9|15036.8|15035.8|15034.3|15033.3|207
1627916170000|2021-08-02 14:56:10|15035.8|15034.8|15037|15036|15037.3|15036.3|15035.5|15034.5|293
1627916180000|2021-08-02 14:56:20|15037.2|15036.2|15037.5|15036.5|15038.2|15037.2|15036|15035|208
1627916190000|2021-08-02 14:56:30|15037.2|15036.2|15036.4|15035.4|15037.9|15036.9|15035.2|15034.2|94
1627916200000|2021-08-02 14:56:40|15036.5|15035.5|15034.8|15033.8|15036.7|15035.7|15034.5|15033.5|135
1627916210000|2021-08-02 14:56:50|15034.9|15033.9|15034.9|15033.9|15035.4|15034.4|15034.3|15033.3|89
1627916220000|2021-08-02 14:57:00|15034.8|15033.8|15036.4|15035.4|15036.9|15035.9|15034.7|15033.7|98
1627916230000|2021-08-02 14:57:10|15036.3|15035.3|15036.4|15035.4|15037.7|15036.7|15036|15035|140
1627916240000|2021-08-02 14:57:20|15036.7|15035.7|15034.2|15033.2|15036.7|15035.7|15032.8|15031.8|157
1627916250000|2021-08-02 14:57:30|15034.3|15033.3|15033.2|15032.2|15034.5|15033.5|15032.5|15031.5|106
1627916260000|2021-08-02 14:57:40|15033|15032|15034.4|15033.4|15035|15034|15032.8|15031.8|82
1627916270000|2021-08-02 14:57:50|15034.7|15033.7|15034.9|15033.9|15034.9|15033.9|15032.8|15031.8|68
1627916280000|2021-08-02 14:58:00|15035|15034|15034.2|15033.2|15035.7|15034.7|15033.9|15032.9|119
1627916290000|2021-08-02 14:58:10|15034.3|15033.3|15033.8|15032.8|15034.9|15033.9|15033.3|15032.3|84
1627916300000|2021-08-02 14:58:20|15033.7|15032.7|15034.3|15033.3|15035|15034|15033.3|15032.3|70
1627916310000|2021-08-02 14:58:30|15034.2|15033.2|15035.4|15034.4|15035.4|15034.4|15033.3|15032.3|57
1627916320000|2021-08-02 14:58:40|15035.5|15034.5|15034.2|15033.2|15035.8|15034.8|15033.5|15032.5|51
1627916330000|2021-08-02 14:58:50|15034|15033|15033.4|15032.4|15034.4|15033.4|15032.7|15031.7|95
1627916340000|2021-08-02 14:59:00|15033.9|15032.9|15034.2|15033.2|15034.4|15033.4|15030.9|15029.9|332
1627916350000|2021-08-02 14:59:10|15033.7|15032.7|15033.7|15032.7|15035|15034|15033.3|15032.3|155
1627916360000|2021-08-02 14:59:20|15033.5|15032.5|15036.2|15035.2|15036.4|15035.4|15033.5|15032.5|345
1627916370000|2021-08-02 14:59:30|15036|15035|15036.3|15035.3|15036.9|15035.9|15034.8|15033.8|92
1627916380000|2021-08-02 14:59:40|15036|15035|15035.9|15034.9|15037|15036|15035.3|15034.3|106
1627916390000|2021-08-02 14:59:50|15035.8|15034.8|15038.4|15037.4|15038.8|15037.8|15035.8|15034.8|180
1627916400000|2021-08-02 15:00:00|15039.3|15038.3|15039.9|15038.9|15041.4|15040.4|15038.9|15037.9|356
1627916410000|2021-08-02 15:00:10|15039.8|15038.8|15035|15034|15039.9|15038.9|15034.8|15033.8|230
1627916420000|2021-08-02 15:00:20|15035.3|15034.3|15032.9|15031.9|15035.7|15034.7|15032.9|15031.9|134
1627916430000|2021-08-02 15:00:30|15033|15032|15032.4|15031.4|15033.7|15032.7|15030.7|15029.7|236
1627916440000|2021-08-02 15:00:40|15032.5|15031.5|15034.4|15033.4|15036.2|15035.2|15032.4|15031.4|209
1627916450000|2021-08-02 15:00:50|15034.7|15033.7|15033|15032|15035|15034|15032.5|15031.5|112
1627916460000|2021-08-02 15:01:00|15032.8|15031.8|15032.3|15031.3|15034.8|15033.8|15032.3|15031.3|156
1627916470000|2021-08-02 15:01:10|15032.4|15031.4|15027.5|15026.5|15032.4|15031.4|15027.4|15026.4|272
1627916480000|2021-08-02 15:01:20|15027.7|15026.7|15026.4|15025.4|15028.3|15027.3|15026|15025|219
1627916490000|2021-08-02 15:01:30|15026.3|15025.3|15024.5|15023.5|15026.4|15025.4|15023.7|15022.7|291
1627916500000|2021-08-02 15:01:40|15024.8|15023.8|15026.8|15025.8|15027.3|15026.3|15024.8|15023.8|184
1627916510000|2021-08-02 15:01:50|15026.9|15025.9|15027.4|15026.4|15027.5|15026.5|15025.2|15024.2|108
1627916520000|2021-08-02 15:02:00|15027.3|15026.3|15024.9|15023.9|15027.8|15026.8|15023.3|15022.3|223
1627916530000|2021-08-02 15:02:10|15025|15024|15024.3|15023.3|15025.8|15024.8|15022.8|15021.8|149
1627916540000|2021-08-02 15:02:20|15024.4|15023.4|15024.8|15023.8|15025.5|15024.5|15022.9|15021.9|178
1627916550000|2021-08-02 15:02:30|15024.7|15023.7|15023.4|15022.4|15025|15024|15022.8|15021.8|115
1627916560000|2021-08-02 15:02:40|15023.3|15022.3|15026|15025|15026.5|15025.5|15023.2|15022.2|137
1627916570000|2021-08-02 15:02:50|15025.8|15024.8|15027.3|15026.3|15027.3|15026.3|15024.4|15023.4|112
1627916580000|2021-08-02 15:03:00|15027.2|15026.2|15029.4|15028.4|15030.8|15029.8|15027.2|15026.2|252
1627916590000|2021-08-02 15:03:10|15029.7|15028.7|15026|15025|15029.7|15028.7|15025.9|15024.9|229
1627916600000|2021-08-02 15:03:20|15026.2|15025.2|15025.9|15024.9|15027|15026|15025|15024|96
1627916610000|2021-08-02 15:03:30|15026|15025|15026|15025|15026.8|15025.8|15024.3|15023.3|157
1627916620000|2021-08-02 15:03:40|15025.9|15024.9|15026.2|15025.2|15027.3|15026.3|15025.2|15024.2|103
1627916630000|2021-08-02 15:03:50|15026|15025|15028.7|15027.7|15028.8|15027.8|15025.9|15024.9|127
1627916640000|2021-08-02 15:04:00|15028.9|15027.9|15032.4|15031.4|15032.9|15031.9|15027.8|15026.8|217
1627916650000|2021-08-02 15:04:10|15032.5|15031.5|15034.3|15033.3|15035.3|15034.3|15031.5|15030.5|239
1627916660000|2021-08-02 15:04:20|15034.2|15033.2|15034|15033|15034.8|15033.8|15033|15032|128
1627916670000|2021-08-02 15:04:30|15034.2|15033.2|15035.5|15034.5|15035.5|15034.5|15033.7|15032.7|65
1627916680000|2021-08-02 15:04:40|15035.4|15034.4|15034.9|15033.9|15035.5|15034.5|15034.3|15033.3|46
1627916690000|2021-08-02 15:04:50|15035|15034|15035.9|15034.9|15036|15035|15034.7|15033.7|83
1627916700000|2021-08-02 15:05:00|15036|15035|15039|15038|15039|15038|15036|15035|354
1627916710000|2021-08-02 15:05:10|15039.3|15038.3|15041.7|15040.7|15041.8|15040.8|15038.5|15037.5|307
1627916720000|2021-08-02 15:05:20|15041.8|15040.8|15044.2|15043.2|15045|15044|15041.4|15040.4|482
1627916730000|2021-08-02 15:05:30|15044|15043|15042.9|15041.9|15045.8|15044.8|15042.8|15041.8|268
1627916740000|2021-08-02 15:05:40|15042.8|15041.8|15043|15042|15043.9|15042.9|15042|15041|126
1627916750000|2021-08-02 15:05:50|15042.9|15041.9|15040.4|15039.4|15042.9|15041.9|15040.2|15039.2|250
1627916760000|2021-08-02 15:06:00|15040.7|15039.7|15045.3|15044.3|15045.4|15044.4|15040.4|15039.4|248
1627916770000|2021-08-02 15:06:10|15045.7|15044.7|15042.5|15041.5|15046.8|15045.8|15042.4|15041.4|257
1627916780000|2021-08-02 15:06:20|15042.7|15041.7|15041.9|15040.9|15043.4|15042.4|15041.8|15040.8|84
1627916790000|2021-08-02 15:06:30|15042|15041|15040.9|15039.9|15042.2|15041.2|15039.7|15038.7|131
1627916800000|2021-08-02 15:06:40|15041|15040|15040.2|15039.2|15041.2|15040.2|15038.9|15037.9|98
1627916810000|2021-08-02 15:06:50|15040|15039|15037.9|15036.9|15040|15039|15037.7|15036.7|142
1627916820000|2021-08-02 15:07:00|15037.8|15036.8|15037.3|15036.3|15037.9|15036.9|15035.2|15034.2|174
1627916830000|2021-08-02 15:07:10|15037.2|15036.2|15036.8|15035.8|15037.4|15036.4|15035.7|15034.7|74
1627916840000|2021-08-02 15:07:20|15037|15036|15036.7|15035.7|15037.3|15036.3|15035.7|15034.7|88
1627916850000|2021-08-02 15:07:30|15036.8|15035.8|15037.5|15036.5|15038.9|15037.9|15036.2|15035.2|93
1627916860000|2021-08-02 15:07:40|15037.4|15036.4|15037.8|15036.8|15038.4|15037.4|15037|15036|40
1627916870000|2021-08-02 15:07:50|15037.9|15036.9|15037.5|15036.5|15038.3|15037.3|15036.8|15035.8|26
1627916880000|2021-08-02 15:08:00|15037.7|15036.7|15039.7|15038.7|15039.8|15038.8|15037|15036|67
1627916890000|2021-08-02 15:08:10|15039.5|15038.5|15040.7|15039.7|15044|15043|15039.4|15038.4|182
1627916900000|2021-08-02 15:08:20|15040.4|15039.4|15041.7|15040.7|15041.8|15040.8|15039.9|15038.9|81
1627916910000|2021-08-02 15:08:30|15042|15041|15042.3|15041.3|15042.4|15041.4|15040.8|15039.8|58
1627916920000|2021-08-02 15:08:40|15042.4|15041.4|15041.5|15040.5|15042.9|15041.9|15041.5|15040.5|45
1627916930000|2021-08-02 15:08:50|15041.2|15040.2|15043.3|15042.3|15043.7|15042.7|15040.8|15039.8|88
1627916940000|2021-08-02 15:09:00|15043.4|15042.4|15046.2|15045.2|15046.9|15045.9|15043.4|15042.4|268
1627916950000|2021-08-02 15:09:10|15046|15045|15047.2|15046.2|15047.8|15046.8|15045.9|15044.9|211
1627916960000|2021-08-02 15:09:20|15047.3|15046.3|15046.3|15045.3|15048.8|15047.8|15046.3|15045.3|235
1627916970000|2021-08-02 15:09:30|15046.2|15045.2|15045.3|15044.3|15046.2|15045.2|15044.9|15043.9|129
1627916980000|2021-08-02 15:09:40|15045.2|15044.2|15045.7|15044.7|15047.8|15046.8|15045.2|15044.2|82
1627916990000|2021-08-02 15:09:50|15045.5|15044.5|15044.4|15043.4|15045.8|15044.8|15044.3|15043.3|100
1627917000000|2021-08-02 15:10:00|15044.5|15043.5|15046.5|15045.5|15046.8|15045.8|15044.5|15043.5|136
1627917010000|2021-08-02 15:10:10|15046.9|15045.9|15048.8|15047.8|15048.9|15047.9|15046.8|15045.8|167
1627917020000|2021-08-02 15:10:20|15048.4|15047.4|15047.4|15046.4|15048.7|15047.7|15047|15046|144
1627917030000|2021-08-02 15:10:30|15047.5|15046.5|15048.3|15047.3|15050.2|15049.2|15047|15046|240
1627917040000|2021-08-02 15:10:40|15048.2|15047.2|15049.7|15048.7|15049.9|15048.9|15048.2|15047.2|101
1627917050000|2021-08-02 15:10:50|15049.8|15048.8|15048|15047|15049.8|15048.8|15048|15047|97
1627917060000|2021-08-02 15:11:00|15047.9|15046.9|15049.7|15048.7|15051.5|15050.5|15047.3|15046.3|208
1627917070000|2021-08-02 15:11:10|15049.4|15048.4|15049.5|15048.5|15050.2|15049.2|15048.8|15047.8|117
1627917080000|2021-08-02 15:11:20|15050|15049|15051|15050|15051.4|15050.4|15048.8|15047.8|100
1627917090000|2021-08-02 15:11:30|15051.2|15050.2|15051.2|15050.2|15051.5|15050.5|15050|15049|85
1627917100000|2021-08-02 15:11:40|15051.4|15050.4|15049.9|15048.9|15051.4|15050.4|15049|15048|101
1627917110000|2021-08-02 15:11:50|15050|15049|15050.7|15049.7|15051.3|15050.3|15049.5|15048.5|91
1627917120000|2021-08-02 15:12:00|15050.8|15049.8|15052.7|15051.7|15053.2|15052.2|15050.5|15049.5|253
1627917130000|2021-08-02 15:12:10|15052.8|15051.8|15052.4|15051.4|15052.9|15051.9|15051.5|15050.5|166
1627917140000|2021-08-02 15:12:20|15052.5|15051.5|15049.5|15048.5|15052.5|15051.5|15049.5|15048.5|136
1627917150000|2021-08-02 15:12:30|15049.7|15048.7|15049.9|15048.9|15050|15049|15048.8|15047.8|113
1627917160000|2021-08-02 15:12:40|15050|15049|15049.9|15048.9|15050.9|15049.9|15049.4|15048.4|60
1627917170000|2021-08-02 15:12:50|15049.5|15048.5|15048.4|15047.4|15050.9|15049.9|15048|15047|133
1627917180000|2021-08-02 15:13:00|15048.3|15047.3|15047.7|15046.7|15048.3|15047.3|15046.5|15045.5|192
1627917190000|2021-08-02 15:13:10|15047.5|15046.5|15045|15044|15048|15047|15044.8|15043.8|189
1627917200000|2021-08-02 15:13:20|15044.8|15043.8|15044.8|15043.8|15046.2|15045.2|15044.5|15043.5|185
1627917210000|2021-08-02 15:13:30|15045.3|15044.3|15045.4|15044.4|15046.7|15045.7|15045.2|15044.2|129
1627917220000|2021-08-02 15:13:40|15045.5|15044.5|15045.9|15044.9|15048.9|15047.9|15045.2|15044.2|139
1627917230000|2021-08-02 15:13:50|15046|15045|15045.4|15044.4|15046.2|15045.2|15044.4|15043.4|58
1627917240000|2021-08-02 15:14:00|15045.5|15044.5|15045.5|15044.5|15046.2|15045.2|15044.8|15043.8|68
1627917250000|2021-08-02 15:14:10|15045.7|15044.7|15045.3|15044.3|15046.2|15045.2|15044.5|15043.5|74
1627917260000|2021-08-02 15:14:20|15045.4|15044.4|15044.2|15043.2|15045.4|15044.4|15043.8|15042.8|76
1627917270000|2021-08-02 15:14:30|15044.3|15043.3|15042.5|15041.5|15044.7|15043.7|15041.5|15040.5|144
1627917280000|2021-08-02 15:14:40|15042.3|15041.3|15044.5|15043.5|15045|15044|15041.9|15040.9|68
1627917290000|2021-08-02 15:14:50|15044.8|15043.8|15047.4|15046.4|15047.8|15046.8|15044.7|15043.7|210
1627917300000|2021-08-02 15:15:00|15047.3|15046.3|15049.5|15048.5|15049.9|15048.9|15047.3|15046.3|168
1627917310000|2021-08-02 15:15:10|15049.7|15048.7|15051.4|15050.4|15051.5|15050.5|15048.9|15047.9|175
1627917320000|2021-08-02 15:15:20|15051.3|15050.3|15051.4|15050.4|15052|15051|15050.4|15049.4|161
1627917330000|2021-08-02 15:15:30|15051.2|15050.2|15052.2|15051.2|15052.8|15051.8|15050.9|15049.9|372
1627917340000|2021-08-02 15:15:40|15052.4|15051.4|15049.5|15048.5|15052.4|15051.4|15049.4|15048.4|267
1627917350000|2021-08-02 15:15:50|15049.7|15048.7|15046.4|15045.4|15049.7|15048.7|15046.2|15045.2|156
1627917360000|2021-08-02 15:16:00|15046.3|15045.3|15049.2|15048.2|15049.5|15048.5|15046.3|15045.3|111
1627917370000|2021-08-02 15:16:10|15049|15048|15048.7|15047.7|15050.2|15049.2|15048.4|15047.4|93
1627917380000|2021-08-02 15:16:20|15048.3|15047.3|15047.2|15046.2|15049|15048|15046.5|15045.5|127
1627917390000|2021-08-02 15:16:30|15047.5|15046.5|15046.9|15045.9|15048|15047|15046.9|15045.9|79
1627917400000|2021-08-02 15:16:40|15046.8|15045.8|15047.7|15046.7|15048|15047|15046.2|15045.2|90
1627917410000|2021-08-02 15:16:50|15047.8|15046.8|15049.7|15048.7|15050.3|15049.3|15047.8|15046.8|109
1627917420000|2021-08-02 15:17:00|15049.4|15048.4|15054.3|15053.3|15054.5|15053.5|15049.4|15048.4|283
1627917430000|2021-08-02 15:17:10|15054.2|15053.2|15052.4|15051.4|15055.2|15054.2|15052|15051|208
1627917440000|2021-08-02 15:17:20|15052.5|15051.5|15052|15051|15053|15052|15050.8|15049.8|138
1627917450000|2021-08-02 15:17:30|15051.9|15050.9|15050.4|15049.4|15052.7|15051.7|15049.7|15048.7|93
1627917460000|2021-08-02 15:17:40|15050.5|15049.5|15049.9|15048.9|15051.4|15050.4|15049|15048|109
1627917470000|2021-08-02 15:17:50|15050|15049|15050.9|15049.9|15050.9|15049.9|15049.5|15048.5|102
1627917480000|2021-08-02 15:18:00|15051|15050|15054.3|15053.3|15054.4|15053.4|15051|15050|217
1627917490000|2021-08-02 15:18:10|15054.4|15053.4|15053.9|15052.9|15054.4|15053.4|15052.8|15051.8|108
1627917500000|2021-08-02 15:18:20|15054|15053|15055.2|15054.2|15055.3|15054.3|15053.8|15052.8|172
1627917510000|2021-08-02 15:18:30|15055.4|15054.4|15054.2|15053.2|15055.4|15054.4|15053.9|15052.9|88
1627917520000|2021-08-02 15:18:40|15054.3|15053.3|15053.9|15052.9|15054.5|15053.5|15052.9|15051.9|88
1627917530000|2021-08-02 15:18:50|15053.8|15052.8|15055.4|15054.4|15055.5|15054.5|15053.3|15052.3|83
1627917540000|2021-08-02 15:19:00|15055.5|15054.5|15058.9|15057.9|15059.3|15058.3|15054.2|15053.2|614
1627917550000|2021-08-02 15:19:10|15059|15058|15059.2|15058.2|15059.3|15058.3|15057.8|15056.8|171
1627917560000|2021-08-02 15:19:20|15059.3|15058.3|15056.5|15055.5|15059.8|15058.8|15056.5|15055.5|167
1627917570000|2021-08-02 15:19:30|15056.8|15055.8|15056.4|15055.4|15057.2|15056.2|15055.3|15054.3|116
1627917580000|2021-08-02 15:19:40|15056.5|15055.5|15055.8|15054.8|15056.7|15055.7|15055.5|15054.5|83
1627917590000|2021-08-02 15:19:50|15055.9|15054.9|15055.4|15054.4|15056.7|15055.7|15054.4|15053.4|216
1627917600000|2021-08-02 15:20:00|15055.2|15054.2|15053.4|15052.4|15055.7|15054.7|15053|15052|260
1627917610000|2021-08-02 15:20:10|15053.5|15052.5|15053.7|15052.7|15054.5|15053.5|15053|15052|163
1627917620000|2021-08-02 15:20:20|15053.4|15052.4|15053.4|15052.4|15055.4|15054.4|15053.4|15052.4|185
1627917630000|2021-08-02 15:20:30|15053|15052|15053.4|15052.4|15054.7|15053.7|15053|15052|83
1627917640000|2021-08-02 15:20:40|15053.5|15052.5|15054.3|15053.3|15055.2|15054.2|15052.9|15051.9|94
1627917650000|2021-08-02 15:20:50|15054.4|15053.4|15056.7|15055.7|15056.7|15055.7|15054.4|15053.4|180
1627917660000|2021-08-02 15:21:00|15056.4|15055.4|15059.3|15058.3|15060.3|15059.3|15056.4|15055.4|273
1627917670000|2021-08-02 15:21:10|15059.4|15058.4|15057.3|15056.3|15060|15059|15057.2|15056.2|139
1627917680000|2021-08-02 15:21:20|15057.4|15056.4|15057.2|15056.2|15059.2|15058.2|15057.2|15056.2|60
1627917690000|2021-08-02 15:21:30|15057.3|15056.3|15055.9|15054.9|15057.3|15056.3|15055|15054|104
1627917700000|2021-08-02 15:21:40|15056|15055|15055.2|15054.2|15056.4|15055.4|15053.5|15052.5|124
1627917710000|2021-08-02 15:21:50|15055.7|15054.7|15055.8|15054.8|15056.4|15055.4|15055.3|15054.3|86
1627917720000|2021-08-02 15:22:00|15055.9|15054.9|15057.7|15056.7|15057.9|15056.9|15055.9|15054.9|97
1627917730000|2021-08-02 15:22:10|15057.5|15056.5|15061.2|15060.2|15061.4|15060.4|15057.4|15056.4|219
1627917740000|2021-08-02 15:22:20|15061|15060|15060.4|15059.4|15061.5|15060.5|15060.2|15059.2|189
1627917750000|2021-08-02 15:22:30|15060.5|15059.5|15058.9|15057.9|15060.5|15059.5|15058.2|15057.2|164
1627917760000|2021-08-02 15:22:40|15058.8|15057.8|15058.7|15057.7|15059.8|15058.8|15058.5|15057.5|51
1627917770000|2021-08-02 15:22:50|15058.8|15057.8|15059|15058|15060.7|15059.7|15058.4|15057.4|74
1627917780000|2021-08-02 15:23:00|15059.2|15058.2|15059|15058|15060.4|15059.4|15058.2|15057.2|132
1627917790000|2021-08-02 15:23:10|15059.2|15058.2|15058.4|15057.4|15060|15059|15057.9|15056.9|106
1627917800000|2021-08-02 15:23:20|15058.3|15057.3|15058.5|15057.5|15058.8|15057.8|15057.7|15056.7|67
1627917810000|2021-08-02 15:23:30|15058.7|15057.7|15057.7|15056.7|15060.3|15059.3|15057.2|15056.2|103
1627917820000|2021-08-02 15:23:40|15057.8|15056.8|15056.7|15055.7|15058.2|15057.2|15056.4|15055.4|87
1627917830000|2021-08-02 15:23:50|15056.8|15055.8|15054.8|15053.8|15057.5|15056.5|15054.5|15053.5|118
1627917840000|2021-08-02 15:24:00|15054.9|15053.9|15054|15053|15056.4|15055.4|15054|15053|139
1627917850000|2021-08-02 15:24:10|15054.2|15053.2|15054|15053|15056|15055|15054|15053|95
1627917860000|2021-08-02 15:24:20|15054.2|15053.2|15053.9|15052.9|15054.5|15053.5|15052.7|15051.7|148
1627917870000|2021-08-02 15:24:30|15054|15053|15054.7|15053.7|15055.5|15054.5|15053.8|15052.8|93
1627917880000|2021-08-02 15:24:40|15054.5|15053.5|15056.7|15055.7|15056.7|15055.7|15054.3|15053.3|57
1627917890000|2021-08-02 15:24:50|15056.8|15055.8|15057.5|15056.5|15057.8|15056.8|15056.3|15055.3|85
1627917900000|2021-08-02 15:25:00|15057.7|15056.7|15054.4|15053.4|15059.3|15058.3|15054.3|15053.3|188
1627917910000|2021-08-02 15:25:10|15054.3|15053.3|15054|15053|15055.9|15054.9|15053.4|15052.4|140
1627917920000|2021-08-02 15:25:20|15053.9|15052.9|15053.4|15052.4|15054.3|15053.3|15053.2|15052.2|59
1627917930000|2021-08-02 15:25:30|15053.7|15052.7|15055|15054|15055|15054|15053.3|15052.3|47
1627917940000|2021-08-02 15:25:40|15055.2|15054.2|15055|15054|15055.5|15054.5|15054.2|15053.2|47
1627917950000|2021-08-02 15:25:50|15055.2|15054.2|15055.7|15054.7|15055.7|15054.7|15053|15052|76
1627917960000|2021-08-02 15:26:00|15055.5|15054.5|15056.3|15055.3|15057.3|15056.3|15055.2|15054.2|152
1627917970000|2021-08-02 15:26:10|15055.9|15054.9|15055.4|15054.4|15056.5|15055.5|15055.2|15054.2|54
1627917980000|2021-08-02 15:26:20|15055.3|15054.3|15054.7|15053.7|15056|15055|15053.9|15052.9|41
1627917990000|2021-08-02 15:26:30|15054.8|15053.8|15054.9|15053.9|15056|15055|15054.4|15053.4|60
1627918000000|2021-08-02 15:26:40|15054.8|15053.8|15052|15051|15054.8|15053.8|15052|15051|109
1627918010000|2021-08-02 15:26:50|15051.9|15050.9|15052.4|15051.4|15052.8|15051.8|15050.8|15049.8|178
1627918020000|2021-08-02 15:27:00|15052.7|15051.7|15053.4|15052.4|15054.8|15053.8|15052.5|15051.5|142
1627918030000|2021-08-02 15:27:10|15053.3|15052.3|15052|15051|15053.3|15052.3|15050.9|15049.9|94
1627918040000|2021-08-02 15:27:20|15051.9|15050.9|15050|15049|15052.7|15051.7|15049.9|15048.9|202
1627918050000|2021-08-02 15:27:30|15049.9|15048.9|15049.4|15048.4|15050.7|15049.7|15049|15048|170
1627918060000|2021-08-02 15:27:40|15049.5|15048.5|15048.4|15047.4|15049.9|15048.9|15048.4|15047.4|90
1627918070000|2021-08-02 15:27:50|15048.5|15047.5|15047|15046|15049.5|15048.5|15046.9|15045.9|159
1627918080000|2021-08-02 15:28:00|15047.3|15046.3|15044.5|15043.5|15047.3|15046.3|15044.5|15043.5|252
1627918090000|2021-08-02 15:28:10|15044.7|15043.7|15044.3|15043.3|15045.3|15044.3|15043.8|15042.8|209
1627918100000|2021-08-02 15:28:20|15043.9|15042.9|15046.4|15045.4|15047|15046|15043.9|15042.9|166
1627918110000|2021-08-02 15:28:30|15046.5|15045.5|15047.5|15046.5|15047.8|15046.8|15046|15045|123
1627918120000|2021-08-02 15:28:40|15047.4|15046.4|15047.8|15046.8|15047.8|15046.8|15046|15045|77
1627918130000|2021-08-02 15:28:50|15047.9|15046.9|15049.7|15048.7|15049.7|15048.7|15047.4|15046.4|115
1627918140000|2021-08-02 15:29:00|15049.8|15048.8|15050.8|15049.8|15052|15051|15049.8|15048.8|193
1627918150000|2021-08-02 15:29:10|15050.5|15049.5|15049|15048|15051.8|15050.8|15048.5|15047.5|108
1627918160000|2021-08-02 15:29:20|15049.2|15048.2|15050.3|15049.3|15050.9|15049.9|15048.9|15047.9|95
1627918170000|2021-08-02 15:29:30|15050.2|15049.2|15054.3|15053.3|15054.3|15053.3|15050|15049|269
1627918180000|2021-08-02 15:29:40|15054.2|15053.2|15051.4|15050.4|15055|15054|15051.4|15050.4|152
1627918190000|2021-08-02 15:29:50|15051.5|15050.5|15055.4|15054.4|15055.5|15054.5|15051.4|15050.4|117
1627918200000|2021-08-02 15:30:00|15055.3|15054.3|15057.4|15056.4|15058.5|15057.5|15054.9|15053.9|307
1627918210000|2021-08-02 15:30:10|15057.5|15056.5|15058|15057|15058.7|15057.7|15056.7|15055.7|231
1627918220000|2021-08-02 15:30:20|15058.2|15057.2|15058.2|15057.2|15058.7|15057.7|15057.2|15056.2|158
1627918230000|2021-08-02 15:30:30|15058|15057|15057.5|15056.5|15058.5|15057.5|15057.3|15056.3|126
1627918240000|2021-08-02 15:30:40|15057.4|15056.4|15054.9|15053.9|15058.5|15057.5|15054.9|15053.9|125
1627918250000|2021-08-02 15:30:50|15054.8|15053.8|15052.9|15051.9|15054.9|15053.9|15052|15051|186
1627918260000|2021-08-02 15:31:00|15053|15052|15053.3|15052.3|15054.8|15053.8|15052.9|15051.9|154
1627918270000|2021-08-02 15:31:10|15053.4|15052.4|15054.5|15053.5|15054.9|15053.9|15053.2|15052.2|70
1627918280000|2021-08-02 15:31:20|15054.4|15053.4|15053.7|15052.7|15054.4|15053.4|15052.7|15051.7|54
1627918290000|2021-08-02 15:31:30|15053.8|15052.8|15052.9|15051.9|15053.8|15052.8|15051.7|15050.7|54
1627918300000|2021-08-02 15:31:40|15052.8|15051.8|15049.2|15048.2|15052.8|15051.8|15048.7|15047.7|198
1627918310000|2021-08-02 15:31:50|15048.9|15047.9|15048.5|15047.5|15049.2|15048.2|15047|15046|173
1627918320000|2021-08-02 15:32:00|15048.7|15047.7|15047.2|15046.2|15048.7|15047.7|15046.8|15045.8|126
1627918330000|2021-08-02 15:32:10|15047.3|15046.3|15050.3|15049.3|15050.3|15049.3|15047.2|15046.2|121
1627918340000|2021-08-02 15:32:20|15050.5|15049.5|15049.2|15048.2|15050.5|15049.5|15048.2|15047.2|86
1627918350000|2021-08-02 15:32:30|15049.3|15048.3|15050.8|15049.8|15050.9|15049.9|15048.2|15047.2|94
1627918360000|2021-08-02 15:32:40|15050.7|15049.7|15050.5|15049.5|15051.2|15050.2|15049.2|15048.2|64
1627918370000|2021-08-02 15:32:50|15050.7|15049.7|15052.3|15051.3|15052.3|15051.3|15049.4|15048.4|91
1627918380000|2021-08-02 15:33:00|15052.4|15051.4|15052.8|15051.8|15053.3|15052.3|15051.9|15050.9|95
1627918390000|2021-08-02 15:33:10|15053|15052|15049.8|15048.8|15053|15052|15049|15048|90
1627918400000|2021-08-02 15:33:20|15049.9|15048.9|15047.5|15046.5|15050.5|15049.5|15047.3|15046.3|108
1627918410000|2021-08-02 15:33:30|15047.7|15046.7|15049.3|15048.3|15050.3|15049.3|15047.7|15046.7|74
1627918420000|2021-08-02 15:33:40|15049.4|15048.4|15050.9|15049.9|15051|15050|15048.9|15047.9|48
1627918430000|2021-08-02 15:33:50|15050.8|15049.8|15048.8|15047.8|15051.5|15050.5|15048.3|15047.3|86
1627918440000|2021-08-02 15:34:00|15048.7|15047.7|15050.9|15049.9|15051.7|15050.7|15048.7|15047.7|89
1627918450000|2021-08-02 15:34:10|15050.8|15049.8|15051.9|15050.9|15052|15051|15050.5|15049.5|85
1627918460000|2021-08-02 15:34:20|15051.8|15050.8|15050|15049|15051.8|15050.8|15048.8|15047.8|85
1627918470000|2021-08-02 15:34:30|15049.9|15048.9|15050.3|15049.3|15051.4|15050.4|15049.8|15048.8|78
1627918480000|2021-08-02 15:34:40|15050.4|15049.4|15050.3|15049.3|15051|15050|15049.7|15048.7|37
1627918490000|2021-08-02 15:34:50|15050.4|15049.4|15051.4|15050.4|15051.8|15050.8|15050.3|15049.3|69
1627918500000|2021-08-02 15:35:00|15051.5|15050.5|15054.9|15053.9|15054.9|15053.9|15051.5|15050.5|137
1627918510000|2021-08-02 15:35:10|15054.8|15053.8|15054.7|15053.7|15055.9|15054.9|15053.9|15052.9|158
1627918520000|2021-08-02 15:35:20|15054.8|15053.8|15048.8|15047.8|15055.2|15054.2|15048.8|15047.8|152
1627918530000|2021-08-02 15:35:30|15049.2|15048.2|15049.2|15048.2|15050.4|15049.4|15048.7|15047.7|106
1627918540000|2021-08-02 15:35:40|15048.9|15047.9|15048.2|15047.2|15049.9|15048.9|15047.8|15046.8|94
1627918550000|2021-08-02 15:35:50|15048.3|15047.3|15050.5|15049.5|15050.5|15049.5|15047.7|15046.7|92
1627918560000|2021-08-02 15:36:00|15050.7|15049.7|15054.2|15053.2|15054.5|15053.5|15049.9|15048.9|171
1627918570000|2021-08-02 15:36:10|15054|15053|15055.2|15054.2|15057|15056|15054|15053|217
1627918580000|2021-08-02 15:36:20|15055.3|15054.3|15054.9|15053.9|15056.4|15055.4|15054.7|15053.7|104
1627918590000|2021-08-02 15:36:30|15055|15054|15054.8|15053.8|15055.2|15054.2|15052.9|15051.9|102
1627918600000|2021-08-02 15:36:40|15054.9|15053.9|15050.9|15049.9|15055.3|15054.3|15050.3|15049.3|213
1627918610000|2021-08-02 15:36:50|15051|15050|15053.9|15052.9|15054.4|15053.4|15050.7|15049.7|128
1627918620000|2021-08-02 15:37:00|15053.8|15052.8|15057.7|15056.7|15058.3|15057.3|15053.7|15052.7|188
1627918630000|2021-08-02 15:37:10|15057.8|15056.8|15059.7|15058.7|15060.4|15059.4|15057.8|15056.8|243
1627918640000|2021-08-02 15:37:20|15059.5|15058.5|15061.3|15060.3|15061.3|15060.3|15058.5|15057.5|173
1627918650000|2021-08-02 15:37:30|15061.4|15060.4|15062.7|15061.7|15063.2|15062.2|15061.4|15060.4|483
1627918660000|2021-08-02 15:37:40|15062.5|15061.5|15059.4|15058.4|15062.7|15061.7|15059.3|15058.3|221
1627918670000|2021-08-02 15:37:50|15059.3|15058.3|15059.5|15058.5|15060.2|15059.2|15059|15058|71
1627918680000|2021-08-02 15:38:00|15060.2|15059.2|15058.2|15057.2|15060.2|15059.2|15057.5|15056.5|128
1627918690000|2021-08-02 15:38:10|15058.3|15057.3|15055.7|15054.7|15059.4|15058.4|15055.5|15054.5|116
1627918700000|2021-08-02 15:38:20|15055.8|15054.8|15054.9|15053.9|15055.8|15054.8|15053|15052|179
1627918710000|2021-08-02 15:38:30|15054.8|15053.8|15055|15054|15055.9|15054.9|15053.8|15052.8|96
1627918720000|2021-08-02 15:38:40|15055.2|15054.2|15055.9|15054.9|15056.3|15055.3|15054.8|15053.8|41
1627918730000|2021-08-02 15:38:50|15055.8|15054.8|15056.5|15055.5|15056.8|15055.8|15055.5|15054.5|103
1627918740000|2021-08-02 15:39:00|15056.7|15055.7|15056.4|15055.4|15057.7|15056.7|15054.5|15053.5|144
1627918750000|2021-08-02 15:39:10|15056.5|15055.5|15056.8|15055.8|15058.5|15057.5|15056.3|15055.3|112
1627918760000|2021-08-02 15:39:20|15056.3|15055.3|15055.5|15054.5|15056.8|15055.8|15055.2|15054.2|111
1627918770000|2021-08-02 15:39:30|15055.4|15054.4|15055.5|15054.5|15057.2|15056.2|15054.8|15053.8|125
1627918780000|2021-08-02 15:39:40|15055.7|15054.7|15054.2|15053.2|15056.3|15055.3|15053.2|15052.2|119
1627918790000|2021-08-02 15:39:50|15053.9|15052.9|15054.2|15053.2|15054.4|15053.4|15052.3|15051.3|134
1627918800000|2021-08-02 15:40:00|15054.3|15053.3|15056.7|15055.7|15057|15056|15053.9|15052.9|321
1627918810000|2021-08-02 15:40:10|15056.5|15055.5|15057.5|15056.5|15057.9|15056.9|15055.5|15054.5|179
1627918820000|2021-08-02 15:40:20|15057.7|15056.7|15054.9|15053.9|15058|15057|15054.2|15053.2|166
1627918830000|2021-08-02 15:40:30|15055|15054|15052.7|15051.7|15055.4|15054.4|15052.5|15051.5|75
1627918840000|2021-08-02 15:40:40|15052.5|15051.5|15053.4|15052.4|15053.7|15052.7|15051.7|15050.7|112
1627918850000|2021-08-02 15:40:50|15053.5|15052.5|15054.8|15053.8|15056.4|15055.4|15053.5|15052.5|125
1627918860000|2021-08-02 15:41:00|15054.9|15053.9|15053.7|15052.7|15055|15054|15052.2|15051.2|141
1627918870000|2021-08-02 15:41:10|15053.8|15052.8|15057.7|15056.7|15057.8|15056.8|15053.8|15052.8|93
1627918880000|2021-08-02 15:41:20|15057.5|15056.5|15058.7|15057.7|15058.9|15057.9|15055.7|15054.7|124
1627918890000|2021-08-02 15:41:30|15058.5|15057.5|15059.5|15058.5|15060|15059|15058.5|15057.5|112
1627918900000|2021-08-02 15:41:40|15059.4|15058.4|15056.9|15055.9|15059.4|15058.4|15056.8|15055.8|60
1627918910000|2021-08-02 15:41:50|15056.8|15055.8|15055.4|15054.4|15056.8|15055.8|15054|15053|198
1627918920000|2021-08-02 15:42:00|15055.3|15054.3|15055.7|15054.7|15056.5|15055.5|15054.8|15053.8|143
1627918930000|2021-08-02 15:42:10|15055.5|15054.5|15057.5|15056.5|15058|15057|15055.5|15054.5|135
1627918940000|2021-08-02 15:42:20|15057.3|15056.3|15060.2|15059.2|15060.4|15059.4|15057.2|15056.2|136
1627918950000|2021-08-02 15:42:30|15060.3|15059.3|15057.3|15056.3|15060.3|15059.3|15057.3|15056.3|101
1627918960000|2021-08-02 15:42:40|15056.8|15055.8|15056.7|15055.7|15057.4|15056.4|15055.4|15054.4|86
1627918970000|2021-08-02 15:42:50|15056.4|15055.4|15055.9|15054.9|15056.4|15055.4|15053.2|15052.2|172
1627918980000|2021-08-02 15:43:00|15056|15055|15055.2|15054.2|15056.7|15055.7|15053.8|15052.8|101
1627918990000|2021-08-02 15:43:10|15055|15054|15053.7|15052.7|15055|15054|15052.5|15051.5|208
1627919000000|2021-08-02 15:43:20|15053.5|15052.5|15053.9|15052.9|15054.8|15053.8|15052.8|15051.8|75
1627919010000|2021-08-02 15:43:30|15053.7|15052.7|15054.7|15053.7|15055|15054|15053|15052|77
1627919020000|2021-08-02 15:43:40|15054.5|15053.5|15053.8|15052.8|15054.8|15053.8|15052.3|15051.3|75
1627919030000|2021-08-02 15:43:50|15053.9|15052.9|15053.8|15052.8|15055|15054|15053.4|15052.4|87
1627919040000|2021-08-02 15:44:00|15053.9|15052.9|15051|15050|15054.4|15053.4|15049.9|15048.9|272
1627919050000|2021-08-02 15:44:10|15051.2|15050.2|15050.3|15049.3|15051.5|15050.5|15048.8|15047.8|142
1627919060000|2021-08-02 15:44:20|15050.2|15049.2|15051.7|15050.7|15051.8|15050.8|15049.3|15048.3|372
1627919070000|2021-08-02 15:44:30|15051.8|15050.8|15053|15052|15053.8|15052.8|15051.2|15050.2|109
1627919080000|2021-08-02 15:44:40|15052.9|15051.9|15054|15053|15054.2|15053.2|15052.3|15051.3|58
1627919090000|2021-08-02 15:44:50|15053.9|15052.9|15052.4|15051.4|15054.5|15053.5|15052.2|15051.2|73
1627919100000|2021-08-02 15:45:00|15052.2|15051.2|15051|15050|15053.5|15052.5|15051|15050|94
1627919110000|2021-08-02 15:45:10|15051.2|15050.2|15049.2|15048.2|15051.4|15050.4|15048.7|15047.7|120
1627919120000|2021-08-02 15:45:20|15049.3|15048.3|15050.7|15049.7|15050.8|15049.8|15048.9|15047.9|49
1627919130000|2021-08-02 15:45:30|15050.5|15049.5|15051.2|15050.2|15052.7|15051.7|15050.5|15049.5|85
1627919140000|2021-08-02 15:45:40|15051|15050|15051.2|15050.2|15052.9|15051.9|15050.8|15049.8|42
1627919150000|2021-08-02 15:45:50|15051.3|15050.3|15051.9|15050.9|15052.9|15051.9|15051.2|15050.2|81
1627919160000|2021-08-02 15:46:00|15052|15051|15055|15054|15055.7|15054.7|15052|15051|141
1627919170000|2021-08-02 15:46:10|15055.3|15054.3|15053.4|15052.4|15055.4|15054.4|15052.7|15051.7|75
1627919180000|2021-08-02 15:46:20|15053.3|15052.3|15054.4|15053.4|15054.7|15053.7|15052.2|15051.2|56
1627919190000|2021-08-02 15:46:30|15054.3|15053.3|15054.9|15053.9|15055|15054|15054.3|15053.3|42
1627919200000|2021-08-02 15:46:40|15054.8|15053.8|15053.2|15052.2|15055.3|15054.3|15053|15052|57
1627919210000|2021-08-02 15:46:50|15052.9|15051.9|15049.4|15048.4|15052.9|15051.9|15049.4|15048.4|138
1627919220000|2021-08-02 15:47:00|15048.7|15047.7|15049.4|15048.4|15049.5|15048.5|15047.9|15046.9|123
1627919230000|2021-08-02 15:47:10|15049.3|15048.3|15047.7|15046.7|15049.8|15048.8|15047.5|15046.5|124
1627919240000|2021-08-02 15:47:20|15047.5|15046.5|15048.2|15047.2|15048.9|15047.9|15047.2|15046.2|147
1627919250000|2021-08-02 15:47:30|15048.3|15047.3|15047.4|15046.4|15049.4|15048.4|15047.3|15046.3|151
1627919260000|2021-08-02 15:47:40|15047.3|15046.3|15049.8|15048.8|15049.9|15048.9|15047.2|15046.2|60
1627919270000|2021-08-02 15:47:50|15049.7|15048.7|15050.9|15049.9|15051.5|15050.5|15049.7|15048.7|78
1627919280000|2021-08-02 15:48:00|15051|15050|15053.9|15052.9|15053.9|15052.9|15051|15050|101
1627919290000|2021-08-02 15:48:10|15053.8|15052.8|15050.4|15049.4|15053.9|15052.9|15050.3|15049.3|106
1627919300000|2021-08-02 15:48:20|15050.3|15049.3|15049.3|15048.3|15051.4|15050.4|15049.3|15048.3|54
1627919310000|2021-08-02 15:48:30|15049.4|15048.4|15048.8|15047.8|15050.4|15049.4|15048.8|15047.8|47
1627919320000|2021-08-02 15:48:40|15048.7|15047.7|15048.7|15047.7|15049.2|15048.2|15048.2|15047.2|57
1627919330000|2021-08-02 15:48:50|15048.2|15047.2|15048.3|15047.3|15049|15048|15048.2|15047.2|40
1627919340000|2021-08-02 15:49:00|15048.2|15047.2|15045.7|15044.7|15048.4|15047.4|15045.4|15044.4|206
1627919350000|2021-08-02 15:49:10|15045.9|15044.9|15047.8|15046.8|15048.3|15047.3|15045.5|15044.5|96
1627919360000|2021-08-02 15:49:20|15047.9|15046.9|15050.4|15049.4|15050.5|15049.5|15047.7|15046.7|113
1627919370000|2021-08-02 15:49:30|15050.3|15049.3|15047.8|15046.8|15050.4|15049.4|15046.4|15045.4|93
1627919380000|2021-08-02 15:49:40|15047.7|15046.7|15046.2|15045.2|15047.9|15046.9|15046|15045|66
1627919390000|2021-08-02 15:49:50|15046.4|15045.4|15047.2|15046.2|15047.7|15046.7|15045.4|15044.4|78
1627919400000|2021-08-02 15:50:00|15046.9|15045.9|15047.7|15046.7|15050|15049|15046.9|15045.9|141
1627919410000|2021-08-02 15:50:10|15047.5|15046.5|15047.4|15046.4|15048.7|15047.7|15046.5|15045.5|76
1627919420000|2021-08-02 15:50:20|15047.3|15046.3|15047.7|15046.7|15048.5|15047.5|15046.2|15045.2|50
1627919430000|2021-08-02 15:50:30|15047.5|15046.5|15047.2|15046.2|15048.2|15047.2|15045.5|15044.5|128
1627919440000|2021-08-02 15:50:40|15047.3|15046.3|15047.8|15046.8|15048.2|15047.2|15046.5|15045.5|102
1627919450000|2021-08-02 15:50:50|15047.7|15046.7|15047.4|15046.4|15048.4|15047.4|15046.9|15045.9|110
1627919460000|2021-08-02 15:51:00|15047.5|15046.5|15047.2|15046.2|15047.5|15046.5|15045|15044|102
1627919470000|2021-08-02 15:51:10|15047.4|15046.4|15044.2|15043.2|15047.4|15046.4|15044|15043|134
1627919480000|2021-08-02 15:51:20|15044.3|15043.3|15045.3|15044.3|15045.4|15044.4|15043.8|15042.8|202
1627919490000|2021-08-02 15:51:30|15045.4|15044.4|15045.4|15044.4|15046.3|15045.3|15045|15044|116
1627919500000|2021-08-02 15:51:40|15045.3|15044.3|15042.9|15041.9|15045.3|15044.3|15042.5|15041.5|201
1627919510000|2021-08-02 15:51:50|15042.5|15041.5|15043.8|15042.8|15045|15044|15042.5|15041.5|174
1627919520000|2021-08-02 15:52:00|15043.7|15042.7|15043.7|15042.7|15045.4|15044.4|15043.5|15042.5|84
1627919530000|2021-08-02 15:52:10|15043.5|15042.5|15042.9|15041.9|15045|15044|15042.5|15041.5|114
1627919540000|2021-08-02 15:52:20|15043|15042|15038.8|15037.8|15043.7|15042.7|15038|15037|451
1627919550000|2021-08-02 15:52:30|15039.2|15038.2|15038.7|15037.7|15040.2|15039.2|15037.9|15036.9|315
1627919560000|2021-08-02 15:52:40|15038.5|15037.5|15040.4|15039.4|15040.5|15039.5|15037.3|15036.3|202
1627919570000|2021-08-02 15:52:50|15040.5|15039.5|15037|15036|15040.5|15039.5|15036.5|15035.5|176
1627919580000|2021-08-02 15:53:00|15036.8|15035.8|15035.4|15034.4|15037.7|15036.7|15034.5|15033.5|216
1627919590000|2021-08-02 15:53:10|15035.3|15034.3|15035.2|15034.2|15035.4|15034.4|15033.4|15032.4|227
1627919600000|2021-08-02 15:53:20|15034.9|15033.9|15034.9|15033.9|15037|15036|15033.9|15032.9|178
1627919610000|2021-08-02 15:53:30|15034.8|15033.8|15035|15034|15035.3|15034.3|15033.7|15032.7|123
1627919620000|2021-08-02 15:53:40|15034.9|15033.9|15038|15037|15038|15037|15034.4|15033.4|126
1627919630000|2021-08-02 15:53:50|15037.8|15036.8|15036.9|15035.9|15038.9|15037.9|15036.5|15035.5|124
1627919640000|2021-08-02 15:54:00|15036.8|15035.8|15035.2|15034.2|15036.8|15035.8|15034.5|15033.5|107
1627919650000|2021-08-02 15:54:10|15035|15034|15034.9|15033.9|15036.7|15035.7|15034.8|15033.8|110
1627919660000|2021-08-02 15:54:20|15035.2|15034.2|15036.2|15035.2|15037|15036|15034.9|15033.9|78
1627919670000|2021-08-02 15:54:30|15036.3|15035.3|15037|15036|15037.3|15036.3|15035.5|15034.5|56
1627919680000|2021-08-02 15:54:40|15036.9|15035.9|15038.5|15037.5|15038.7|15037.7|15036.9|15035.9|78
1627919690000|2021-08-02 15:54:50|15038.4|15037.4|15039.7|15038.7|15039.8|15038.8|15037.5|15036.5|155
1627919700000|2021-08-02 15:55:00|15039.5|15038.5|15043|15042|15043|15042|15039.5|15038.5|326
1627919710000|2021-08-02 15:55:10|15043.2|15042.2|15040.8|15039.8|15043.5|15042.5|15040.4|15039.4|223
1627919720000|2021-08-02 15:55:20|15040.9|15039.9|15044.2|15043.2|15044.2|15043.2|15039.9|15038.9|188
1627919730000|2021-08-02 15:55:30|15044.3|15043.3|15044.3|15043.3|15044.7|15043.7|15043.3|15042.3|182
1627919740000|2021-08-02 15:55:40|15044.4|15043.4|15040.8|15039.8|15044.4|15043.4|15040.8|15039.8|131
1627919750000|2021-08-02 15:55:50|15040.9|15039.9|15034.7|15033.7|15040.9|15039.9|15034.4|15033.4|275
1627919760000|2021-08-02 15:56:00|15034.8|15033.8|15033.2|15032.2|15035.5|15034.5|15033.2|15032.2|211
1627919770000|2021-08-02 15:56:10|15032.9|15031.9|15034.9|15033.9|15036.5|15035.5|15031.4|15030.4|322
1627919780000|2021-08-02 15:56:20|15035|15034|15032.2|15031.2|15035|15034|15030.7|15029.7|186
1627919790000|2021-08-02 15:56:30|15032.3|15031.3|15031.4|15030.4|15033.2|15032.2|15030.8|15029.8|177
1627919800000|2021-08-02 15:56:40|15031.5|15030.5|15029.4|15028.4|15031.5|15030.5|15029.2|15028.2|234
1627919810000|2021-08-02 15:56:50|15029.2|15028.2|15031.7|15030.7|15031.8|15030.8|15028.9|15027.9|149
1627919820000|2021-08-02 15:57:00|15031.5|15030.5|15033.5|15032.5|15033.5|15032.5|15030|15029|178
1627919830000|2021-08-02 15:57:10|15033.4|15032.4|15030.9|15029.9|15033.4|15032.4|15030.7|15029.7|122
1627919840000|2021-08-02 15:57:20|15030.8|15029.8|15025.9|15024.9|15030.9|15029.9|15025.9|15024.9|405
1627919850000|2021-08-02 15:57:30|15026|15025|15025|15024|15027|15026|15024.4|15023.4|184
1627919860000|2021-08-02 15:57:40|15025.2|15024.2|15023.5|15022.5|15025.7|15024.7|15021.4|15020.4|352
1627919870000|2021-08-02 15:57:50|15023.7|15022.7|15022.7|15021.7|15023.9|15022.9|15021.2|15020.2|227
1627919880000|2021-08-02 15:58:00|15022|15021|15020.7|15019.7|15022.3|15021.3|15019|15018|297
1627919890000|2021-08-02 15:58:10|15020.5|15019.5|15019.8|15018.8|15021.7|15020.7|15018.4|15017.4|174
1627919900000|2021-08-02 15:58:20|15020|15019|15016|15015|15021.9|15020.9|15016|15015|396
1627919910000|2021-08-02 15:58:30|15016.3|15015.3|15019.9|15018.9|15020.7|15019.7|15015.3|15014.3|316
1627919920000|2021-08-02 15:58:40|15019.7|15018.7|15019.3|15018.3|15021.4|15020.4|15018.7|15017.7|177
1627919930000|2021-08-02 15:58:50|15019.7|15018.7|15019.8|15018.8|15020.3|15019.3|15018.3|15017.3|140
1627919940000|2021-08-02 15:59:00|15019.9|15018.9|15018.8|15017.8|15021|15020|15018.8|15017.8|159
1627919950000|2021-08-02 15:59:10|15018.7|15017.7|15015.8|15014.8|15018.9|15017.9|15015.7|15014.7|173
1627919960000|2021-08-02 15:59:20|15015|15014|15015|15014|15016|15015|15014|15013|286
1627919970000|2021-08-02 15:59:30|15014.9|15013.9|15012.7|15011.7|15016|15015|15012.5|15011.5|315
1627919980000|2021-08-02 15:59:40|15012|15011|15014.4|15013.4|15014.7|15013.7|15011.2|15010.2|392
1627919990000|2021-08-02 15:59:50|15014.5|15013.5|15013.4|15012.4|15014.7|15013.7|15009.9|15008.9|402
1627920000000|2021-08-02 16:00:00|15013.9|15012.9|15007.3|15006.3|15013.9|15012.9|15007|15006|534
1627920010000|2021-08-02 16:00:10|15007.4|15006.4|15005.9|15004.9|15008.4|15007.4|15004.7|15003.7|494
1627920020000|2021-08-02 16:00:20|15005.7|15004.7|15006|15005|15006.5|15005.5|15000.7|14999.7|565
1627920030000|2021-08-02 16:00:30|15005.9|15004.9|15004.3|15003.3|15006.4|15005.4|15002.9|15001.9|206
1627920040000|2021-08-02 16:00:40|15004.2|15003.2|15002.2|15001.2|15006.8|15005.8|15002|15001|343
1627920050000|2021-08-02 16:00:50|15002|15001|15001.8|15000.8|15003.4|15002.4|15000.9|14999.9|247
1627920060000|2021-08-02 16:01:00|15001.9|15000.9|15001.9|15000.9|15002.2|15001.2|14998|14997|352
1627920070000|2021-08-02 16:01:10|15002|15001|15002.7|15001.7|15003.5|15002.5|15000.8|14999.8|198
1627920080000|2021-08-02 16:01:20|15003.2|15002.2|14999.2|14998.2|15003.3|15002.3|14999.2|14998.2|167
1627920090000|2021-08-02 16:01:30|14999.3|14998.3|14999.4|14998.4|14999.4|14998.4|14997|14996|298
1627920100000|2021-08-02 16:01:40|14999.5|14998.5|14996.9|14995.9|15000.4|14999.4|14996.5|14995.5|209
1627920110000|2021-08-02 16:01:50|14996.8|14995.8|14996.4|14995.4|14998|14997|14995.3|14994.3|239
1627920120000|2021-08-02 16:02:00|14996.2|14995.2|14993.9|14992.9|14996.8|14995.8|14993.8|14992.8|326
1627920130000|2021-08-02 16:02:10|14993.8|14992.8|14994.7|14993.7|14996.8|14995.8|14993.5|14992.5|222
1627920140000|2021-08-02 16:02:20|14994.5|14993.5|14993.9|14992.9|14996|14995|14992.7|14991.7|210
1627920150000|2021-08-02 16:02:30|14993.7|14992.7|14994.5|14993.5|14994.5|14993.5|14991.8|14990.8|257
1627920160000|2021-08-02 16:02:40|14994.7|14993.7|14991.4|14990.4|14994.7|14993.7|14990.7|14989.7|181
1627920170000|2021-08-02 16:02:50|14991.3|14990.3|14991.8|14990.8|14992.4|14991.4|14990.8|14989.8|209
1627920180000|2021-08-02 16:03:00|14991.7|14990.7|14995|14994|14995.3|14994.3|14991|14990|285
1627920190000|2021-08-02 16:03:10|14994.5|14993.5|14997.9|14996.9|14998.9|14997.9|14994.3|14993.3|319
1627920200000|2021-08-02 16:03:20|14998.5|14997.5|14999.9|14998.9|15001.3|15000.3|14997.3|14996.3|356
1627920210000|2021-08-02 16:03:30|15000|14999|14999.4|14998.4|15001|15000|14998.3|14997.3|218
1627920220000|2021-08-02 16:03:40|14999.5|14998.5|15001.8|15000.8|15001.9|15000.9|14997.3|14996.3|175
1627920230000|2021-08-02 16:03:50|15001.9|15000.9|15001.7|15000.7|15002.7|15001.7|14999.9|14998.9|179
1627920240000|2021-08-02 16:04:00|15001.8|15000.8|14999|14998|15002.2|15001.2|14998.4|14997.4|145
1627920250000|2021-08-02 16:04:10|14999.3|14998.3|15000.2|14999.2|15000.9|14999.9|14998.4|14997.4|196
1627920260000|2021-08-02 16:04:20|15000.3|14999.3|15001.4|15000.4|15001.4|15000.4|14998.7|14997.7|51
1627920270000|2021-08-02 16:04:30|15001.3|15000.3|15000.7|14999.7|15001.5|15000.5|14999.5|14998.5|80
1627920280000|2021-08-02 16:04:40|15000.8|14999.8|15002.2|15001.2|15003.3|15002.3|15000.8|14999.8|215
1627920290000|2021-08-02 16:04:50|15002.3|15001.3|15004.2|15003.2|15004.8|15003.8|15002|15001|220
1627920300000|2021-08-02 16:05:00|15004.7|15003.7|15000.4|14999.4|15004.9|15003.9|14999.2|14998.2|476
1627920310000|2021-08-02 16:05:10|15000.3|14999.3|15001.3|15000.3|15002|15001|14999.9|14998.9|198
1627920320000|2021-08-02 16:05:20|15001.4|15000.4|15004|15003|15004.2|15003.2|14999.7|14998.7|178
1627920330000|2021-08-02 16:05:30|15003.9|15002.9|15002.4|15001.4|15004.5|15003.5|15002.2|15001.2|139
1627920340000|2021-08-02 16:05:40|15002.2|15001.2|14999.9|14998.9|15002.2|15001.2|14999.7|14998.7|100
1627920350000|2021-08-02 16:05:50|15000|14999|15001.4|15000.4|15003.5|15002.5|14999.9|14998.9|105
1627920360000|2021-08-02 16:06:00|15001.3|15000.3|14999.9|14998.9|15001.3|15000.3|14999.4|14998.4|137
1627920370000|2021-08-02 16:06:10|15000|14999|14995.9|14994.9|15000.2|14999.2|14995.2|14994.2|270
1627920380000|2021-08-02 16:06:20|14996|14995|14996.3|14995.3|14998.7|14997.7|14995.5|14994.5|155
1627920390000|2021-08-02 16:06:30|14996.7|14995.7|14997.4|14996.4|14997.5|14996.5|14994.8|14993.8|115
1627920400000|2021-08-02 16:06:40|14997.7|14996.7|14999.7|14998.7|14999.7|14998.7|14996.5|14995.5|118
1627920410000|2021-08-02 16:06:50|14999.5|14998.5|14996.2|14995.2|14999.9|14998.9|14996.2|14995.2|107
1627920420000|2021-08-02 16:07:00|14995.8|14994.8|14993.7|14992.7|14996.9|14995.9|14993.7|14992.7|184
1627920430000|2021-08-02 16:07:10|14993.5|14992.5|14991.5|14990.5|14994.2|14993.2|14989.9|14988.9|296
1627920440000|2021-08-02 16:07:20|14991.7|14990.7|14987.7|14986.7|14991.7|14990.7|14986.9|14985.9|338
1627920450000|2021-08-02 16:07:30|14987.9|14986.9|14986.5|14985.5|14988.9|14987.9|14986.5|14985.5|180
1627920460000|2021-08-02 16:07:40|14984.5|14983.5|14985.3|14984.3|14985.8|14984.8|14983.4|14982.4|454
1627920470000|2021-08-02 16:07:50|14985.4|14984.4|14982|14981|14985.8|14984.8|14981.5|14980.5|246
1627920480000|2021-08-02 16:08:00|14981.7|14980.7|14980.7|14979.7|14982.2|14981.2|14980|14979|383
1627920490000|2021-08-02 16:08:10|14980.8|14979.8|14979.8|14978.8|14981.9|14980.9|14979.3|14978.3|260
1627920500000|2021-08-02 16:08:20|14979.9|14978.9|14978.4|14977.4|14980|14979|14977|14976|308
1627920510000|2021-08-02 16:08:30|14978.3|14977.3|14978.9|14977.9|14979.7|14978.7|14977.5|14976.5|233
1627920520000|2021-08-02 16:08:40|14978.8|14977.8|14977.7|14976.7|14979|14978|14977.3|14976.3|112
1627920530000|2021-08-02 16:08:50|14977.5|14976.5|14979|14978|14979.5|14978.5|14977.2|14976.2|150
1627920540000|2021-08-02 16:09:00|14979.2|14978.2|14978.9|14977.9|14979.5|14978.5|14977|14976|216
1627920550000|2021-08-02 16:09:10|14979|14978|14976.2|14975.2|14979.2|14978.2|14975.4|14974.4|197
1627920560000|2021-08-02 16:09:20|14976|14975|14977.8|14976.8|14978.8|14977.8|14975.8|14974.8|96
1627920570000|2021-08-02 16:09:30|14977.2|14976.2|14976.9|14975.9|14978.2|14977.2|14975.4|14974.4|83
1627920580000|2021-08-02 16:09:40|14977|14976|14977.9|14976.9|14978.5|14977.5|14976.7|14975.7|131
1627920590000|2021-08-02 16:09:50|14977.8|14976.8|14975.8|14974.8|14977.8|14976.8|14975.4|14974.4|141
1627920600000|2021-08-02 16:10:00|14975.9|14974.9|14975.7|14974.7|14977.4|14976.4|14974|14973|228
1627920610000|2021-08-02 16:10:10|14975.5|14974.5|14979.7|14978.7|14979.7|14978.7|14975|14974|422
1627920620000|2021-08-02 16:10:20|14979.4|14978.4|14979|14978|14980.8|14979.8|14978.4|14977.4|334
1627920630000|2021-08-02 16:10:30|14979.2|14978.2|14981.2|14980.2|14982|14981|14979.2|14978.2|306
1627920640000|2021-08-02 16:10:40|14980.9|14979.9|14984.8|14983.8|14985|14984|14980.9|14979.9|448
1627920650000|2021-08-02 16:10:50|14984.9|14983.9|14982.9|14981.9|14985.2|14984.2|14982.8|14981.8|227
1627920660000|2021-08-02 16:11:00|14982.8|14981.8|14984.4|14983.4|14986.3|14985.3|14981.2|14980.2|283
1627920670000|2021-08-02 16:11:10|14984.3|14983.3|14980.9|14979.9|14984.8|14983.8|14980.9|14979.9|194
1627920680000|2021-08-02 16:11:20|14981|14980|14979.9|14978.9|14981.5|14980.5|14979.8|14978.8|104
1627920690000|2021-08-02 16:11:30|14979.8|14978.8|14983.4|14982.4|14983.7|14982.7|14979.5|14978.5|172
1627920700000|2021-08-02 16:11:40|14983.5|14982.5|14984.2|14983.2|14986|14985|14983.4|14982.4|142
1627920710000|2021-08-02 16:11:50|14984.3|14983.3|14984.4|14983.4|14985.8|14984.8|14983.8|14982.8|86
1627920720000|2021-08-02 16:12:00|14984.7|14983.7|14982.9|14981.9|14984.8|14983.8|14981.5|14980.5|144
1627920730000|2021-08-02 16:12:10|14982.8|14981.8|14984.5|14983.5|14985|14984|14982.2|14981.2|90
1627920740000|2021-08-02 16:12:20|14984.4|14983.4|14987.8|14986.8|14988|14987|14984.4|14983.4|200
1627920750000|2021-08-02 16:12:30|14987.9|14986.9|14987.8|14986.8|14988.7|14987.7|14986.9|14985.9|138
1627920760000|2021-08-02 16:12:40|14987.5|14986.5|14990.8|14989.8|14990.9|14989.9|14987.5|14986.5|204
1627920770000|2021-08-02 16:12:50|14990.4|14989.4|14991.4|14990.4|14991.9|14990.9|14989.7|14988.7|154
1627920780000|2021-08-02 16:13:00|14991.5|14990.5|14991.4|14990.4|14991.8|14990.8|14990.2|14989.2|195
1627920790000|2021-08-02 16:13:10|14991.5|14990.5|14993.7|14992.7|14994.8|14993.8|14991.3|14990.3|347
1627920800000|2021-08-02 16:13:20|14993.8|14992.8|14993.9|14992.9|14994|14993|14992.5|14991.5|200
1627920810000|2021-08-02 16:13:30|14993.8|14992.8|14992.7|14991.7|14994|14993|14991.5|14990.5|163
1627920820000|2021-08-02 16:13:40|14992.8|14991.8|14994.2|14993.2|14995.4|14994.4|14992.8|14991.8|155
1627920830000|2021-08-02 16:13:50|14994.3|14993.3|14992|14991|14994.9|14993.9|14991.8|14990.8|163
1627920840000|2021-08-02 16:14:00|14991.9|14990.9|14993.9|14992.9|14994|14993|14991.8|14990.8|139
1627920850000|2021-08-02 16:14:10|14994|14993|14995|14994|14996|14995|14994|14993|135
1627920860000|2021-08-02 16:14:20|14995.2|14994.2|14993.7|14992.7|14996.3|14995.3|14992.4|14991.4|231
1627920870000|2021-08-02 16:14:30|14993.5|14992.5|14996.2|14995.2|14996.4|14995.4|14993|14992|82
1627920880000|2021-08-02 16:14:40|14996|14995|14994.9|14993.9|14996|14995|14994.8|14993.8|52
1627920890000|2021-08-02 16:14:50|14995|14994|14994.9|14993.9|14996|14995|14994.2|14993.2|85
1627920900000|2021-08-02 16:15:00|14994.4|14993.4|14993.3|14992.3|14994.4|14993.4|14992.5|14991.5|268
1627920910000|2021-08-02 16:15:10|14994.3|14993.3|14995.8|14994.8|14996.5|14995.5|14994.3|14993.3|137
1627920920000|2021-08-02 16:15:20|14995.9|14994.9|14997.5|14996.5|14999.8|14998.8|14995.7|14994.7|341
1627920930000|2021-08-02 16:15:30|14997.4|14996.4|14999.9|14998.9|15000.2|14999.2|14996.9|14995.9|166
1627920940000|2021-08-02 16:15:40|15000|14999|14996.5|14995.5|15000.3|14999.3|14996.2|14995.2|205
1627920950000|2021-08-02 16:15:50|14996.8|14995.8|14996.4|14995.4|14998.2|14997.2|14995.7|14994.7|124
1627920960000|2021-08-02 16:16:00|14996.3|14995.3|14996.5|14995.5|14997.7|14996.7|14995.3|14994.3|137
1627920970000|2021-08-02 16:16:10|14996.7|14995.7|14997.4|14996.4|14999.5|14998.5|14996.3|14995.3|117
1627920980000|2021-08-02 16:16:20|14997.3|14996.3|14998.5|14997.5|14998.5|14997.5|14996.2|14995.2|91
1627920990000|2021-08-02 16:16:30|14998.7|14997.7|14998|14997|14998.7|14997.7|14996.9|14995.9|65
1627921000000|2021-08-02 16:16:40|14997.9|14996.9|14998.3|14997.3|14998.7|14997.7|14997.5|14996.5|96
1627921010000|2021-08-02 16:16:50|14998.2|14997.2|14997.3|14996.3|14998.8|14997.8|14997.3|14996.3|178
1627921020000|2021-08-02 16:17:00|14997.4|14996.4|14996|14995|14998.3|14997.3|14995.5|14994.5|302
1627921030000|2021-08-02 16:17:10|14996.2|14995.2|14998.7|14997.7|14998.7|14997.7|14995.7|14994.7|90
1627921040000|2021-08-02 16:17:20|14998.3|14997.3|14999.7|14998.7|15000.5|14999.5|14998|14997|140
1627921050000|2021-08-02 16:17:30|14999.5|14998.5|15000.4|14999.4|15000.7|14999.7|14998.5|14997.5|87
1627921060000|2021-08-02 16:17:40|15000|14999|15000.2|14999.2|15000.2|14999.2|14999|14998|116
1627921070000|2021-08-02 16:17:50|15000.3|14999.3|14999.7|14998.7|15001|15000|14999.4|14998.4|115
1627921080000|2021-08-02 16:18:00|14999.5|14998.5|15000.4|14999.4|15000.5|14999.5|14998.8|14997.8|78
1627921090000|2021-08-02 16:18:10|15000.5|14999.5|15001.8|15000.8|15001.8|15000.8|15000.5|14999.5|138
1627921100000|2021-08-02 16:18:20|15001.7|15000.7|15001.8|15000.8|15002.9|15001.9|15000.9|14999.9|188
1627921110000|2021-08-02 16:18:30|15001.7|15000.7|14999.9|14998.9|15001.7|15000.7|14999.2|14998.2|145
1627921120000|2021-08-02 16:18:40|15000|14999|15000.4|14999.4|15000.9|14999.9|14999.9|14998.9|66
1627921130000|2021-08-02 16:18:50|15000.5|14999.5|14999.2|14998.2|15000.5|14999.5|14998.3|14997.3|126
1627921140000|2021-08-02 16:19:00|14999.3|14998.3|15002.7|15001.7|15003|15002|14999.2|14998.2|205
1627921150000|2021-08-02 16:19:10|15002.5|15001.5|15000.4|14999.4|15002.9|15001.9|15000.3|14999.3|87
1627921160000|2021-08-02 16:19:20|15000.7|14999.7|15001.8|15000.8|15002.3|15001.3|14999.8|14998.8|142
1627921170000|2021-08-02 16:19:30|15001.7|15000.7|15000.2|14999.2|15002.4|15001.4|14999.7|14998.7|75
1627921180000|2021-08-02 16:19:40|15000.3|14999.3|15001|15000|15001.8|15000.8|14999.7|14998.7|122
1627921190000|2021-08-02 16:19:50|15000.9|14999.9|15002.5|15001.5|15002.7|15001.7|15000.5|14999.5|76
1627921200000|2021-08-02 16:20:00|15002.7|15001.7|14999.9|14998.9|15002.8|15001.8|14999.4|14998.4|150
1627921210000|2021-08-02 16:20:10|14999.8|14998.8|15002.4|15001.4|15002.7|15001.7|14999.7|14998.7|40
1627921220000|2021-08-02 16:20:20|15002.5|15001.5|15001.4|15000.4|15003|15002|15000.7|14999.7|103
1627921230000|2021-08-02 16:20:30|15001.3|15000.3|15001.9|15000.9|15002.9|15001.9|15000.2|14999.2|71
1627921240000|2021-08-02 16:20:40|15001.8|15000.8|15000.4|14999.4|15001.9|15000.9|15000|14999|43
1627921250000|2021-08-02 16:20:50|15000.3|14999.3|14998.7|14997.7|15001|15000|14998.7|14997.7|104
1627921260000|2021-08-02 16:21:00|14998.5|14997.5|14996.9|14995.9|14998.5|14997.5|14994.8|14993.8|344
1627921270000|2021-08-02 16:21:10|14996.8|14995.8|14999.4|14998.4|14999.7|14998.7|14996.2|14995.2|115
1627921280000|2021-08-02 16:21:20|14999.3|14998.3|15001.4|15000.4|15001.4|15000.4|14999.2|14998.2|98
1627921290000|2021-08-02 16:21:30|15001.5|15000.5|15001.4|15000.4|15001.9|15000.9|15000.2|14999.2|85
1627921300000|2021-08-02 16:21:40|15001.5|15000.5|14999.7|14998.7|15001.7|15000.7|14999.7|14998.7|95
1627921310000|2021-08-02 16:21:50|14999.5|14998.5|14999.4|14998.4|15001.7|15000.7|14998.8|14997.8|90
1627921320000|2021-08-02 16:22:00|14999.5|14998.5|14997.4|14996.4|14999.7|14998.7|14997.3|14996.3|124
1627921330000|2021-08-02 16:22:10|14997.3|14996.3|14994.2|14993.2|14997.5|14996.5|14991.9|14990.9|343
1627921340000|2021-08-02 16:22:20|14994.3|14993.3|14990.5|14989.5|14995|14994|14990.2|14989.2|241
1627921350000|2021-08-02 16:22:30|14990.7|14989.7|14990.5|14989.5|14993.2|14992.2|14989.8|14988.8|157
1627921360000|2021-08-02 16:22:40|14990.7|14989.7|14993.2|14992.2|14993.2|14992.2|14988.5|14987.5|250
1627921370000|2021-08-02 16:22:50|14993|14992|14994.2|14993.2|14994.5|14993.5|14992.5|14991.5|122
1627921380000|2021-08-02 16:23:00|14994.3|14993.3|14998.9|14997.9|14999.3|14998.3|14994.3|14993.3|290
1627921390000|2021-08-02 16:23:10|14999|14998|14999.5|14998.5|14999.5|14998.5|14997.3|14996.3|82
1627921400000|2021-08-02 16:23:20|14999.7|14998.7|15003.5|15002.5|15003.8|15002.8|14999.7|14998.7|218
1627921410000|2021-08-02 16:23:30|15003.4|15002.4|15004.7|15003.7|15005.4|15004.4|15003.4|15002.4|182
1627921420000|2021-08-02 16:23:40|15004.8|15003.8|15005.5|15004.5|15005.5|15004.5|15003.7|15002.7|118
1627921430000|2021-08-02 16:23:50|15005.4|15004.4|15007.2|15006.2|15007.2|15006.2|15004.4|15003.4|264
1627921440000|2021-08-02 16:24:00|15006.9|15005.9|15006.2|15005.2|15009|15008|15005.5|15004.5|276
1627921450000|2021-08-02 16:24:10|15006.3|15005.3|15004|15003|15006.7|15005.7|15004|15003|152
1627921460000|2021-08-02 16:24:20|15003.9|15002.9|15004.3|15003.3|15005.9|15004.9|15003.7|15002.7|115
1627921470000|2021-08-02 16:24:30|15004.2|15003.2|15002.3|15001.3|15004.8|15003.8|15001.9|15000.9|176
1627921480000|2021-08-02 16:24:40|15002.5|15001.5|15001.8|15000.8|15003.2|15002.2|15000.9|14999.9|109
1627921490000|2021-08-02 16:24:50|15001.7|15000.7|15003.3|15002.3|15003.4|15002.4|15001|15000|93
1627921500000|2021-08-02 16:25:00|15003.4|15002.4|15000.8|14999.8|15004.2|15003.2|14999.9|14998.9|223
1627921510000|2021-08-02 16:25:10|15000.7|14999.7|14997.4|14996.4|15000.9|14999.9|14996.9|14995.9|217
1627921520000|2021-08-02 16:25:20|14997.3|14996.3|14998.7|14997.7|14998.8|14997.8|14997.3|14996.3|92
1627921530000|2021-08-02 16:25:30|14998.5|14997.5|14996.7|14995.7|14999.2|14998.2|14995.4|14994.4|155
1627921540000|2021-08-02 16:25:40|14996.8|14995.8|14995.3|14994.3|14997.2|14996.2|14994.4|14993.4|112
1627921550000|2021-08-02 16:25:50|14995|14994|15001.2|15000.2|15001.2|15000.2|14995|14994|128
1627921560000|2021-08-02 16:26:00|15001.4|15000.4|15005.4|15004.4|15006.4|15005.4|15000.9|14999.9|311
1627921570000|2021-08-02 16:26:10|15005.7|15004.7|15004.7|15003.7|15007|15006|15004.4|15003.4|162
1627921580000|2021-08-02 16:26:20|15004.2|15003.2|14994.7|14993.7|15004.4|15003.4|14993.9|14992.9|291
1627921590000|2021-08-02 16:26:30|14994.5|14993.5|14995.3|14994.3|14997.9|14996.9|14993.9|14992.9|143
1627921600000|2021-08-02 16:26:40|14995.4|14994.4|14999.2|14998.2|14999.8|14998.8|14994.3|14993.3|137
1627921610000|2021-08-02 16:26:50|14999.4|14998.4|14998.8|14997.8|15000.4|14999.4|14997.7|14996.7|113
1627921620000|2021-08-02 16:27:00|14998.9|14997.9|14997.4|14996.4|15000.3|14999.3|14997.2|14996.2|130
1627921630000|2021-08-02 16:27:10|14997.3|14996.3|14998.9|14997.9|15000.7|14999.7|14996.8|14995.8|130
1627921640000|2021-08-02 16:27:20|14999.2|14998.2|14996.5|14995.5|14999.7|14998.7|14995|14994|143
1627921650000|2021-08-02 16:27:30|14996.7|14995.7|14998.4|14997.4|14998.4|14997.4|14995.7|14994.7|41
1627921660000|2021-08-02 16:27:40|14998.3|14997.3|14998.8|14997.8|15000.9|14999.9|14998.3|14997.3|102
1627921670000|2021-08-02 16:27:50|14998.9|14997.9|14999.2|14998.2|14999.9|14998.9|14998.2|14997.2|83
1627921680000|2021-08-02 16:28:00|14999.5|14998.5|14996.8|14995.8|14999.9|14998.9|14995.8|14994.8|97
1627921690000|2021-08-02 16:28:10|14996.9|14995.9|14996.4|14995.4|14997|14996|14993.9|14992.9|167
1627921700000|2021-08-02 16:28:20|14996.5|14995.5|14999.8|14998.8|15001.2|15000.2|14996.5|14995.5|95
1627921710000|2021-08-02 16:28:30|14999.7|14998.7|14998.8|14997.8|15000.4|14999.4|14997.4|14996.4|52
1627921720000|2021-08-02 16:28:40|14999.2|14998.2|15000.9|14999.9|15001.8|15000.8|14999|14998|208
1627921730000|2021-08-02 16:28:50|15001|15000|15000.4|14999.4|15001.2|15000.2|14999|14998|65
1627921740000|2021-08-02 16:29:00|15000.5|14999.5|15003.4|15002.4|15003.8|15002.8|14998.9|14997.9|137
1627921750000|2021-08-02 16:29:10|15003.3|15002.3|14999|14998|15003.3|15002.3|14998.8|14997.8|122
1627921760000|2021-08-02 16:29:20|14998.8|14997.8|14996.9|14995.9|14999.3|14998.3|14995.8|14994.8|104
1627921770000|2021-08-02 16:29:30|14997|14996|14994.4|14993.4|14998.7|14997.7|14994.4|14993.4|81
1627921780000|2021-08-02 16:29:40|14994.5|14993.5|14996.3|14995.3|14997.3|14996.3|14994.4|14993.4|86
1627921790000|2021-08-02 16:29:50|14996.2|14995.2|14996.3|14995.3|14997.2|14996.2|14995.2|14994.2|109
1627921800000|2021-08-02 16:30:00|14996.4|14995.4|14993.2|14992.2|14998.5|14997.5|14993.2|14992.2|243
1627921810000|2021-08-02 16:30:10|14993|14992|14992.7|14991.7|14994.7|14993.7|14992.4|14991.4|168
1627921820000|2021-08-02 16:30:20|14992.9|14991.9|14994.7|14993.7|14995.7|14994.7|14992.4|14991.4|134
1627921830000|2021-08-02 16:30:30|14994.3|14993.3|15001.4|15000.4|15002.7|15001.7|14994.3|14993.3|153
1627921840000|2021-08-02 16:30:40|15001.5|15000.5|15000.2|14999.2|15002.9|15001.9|14999.4|14998.4|201
1627921850000|2021-08-02 16:30:50|15000.3|14999.3|15000.4|14999.4|15002.3|15001.3|14999.8|14998.8|114
1627921860000|2021-08-02 16:31:00|15000.5|14999.5|15005.7|15004.7|15006.9|15005.9|15000.5|14999.5|307
1627921870000|2021-08-02 16:31:10|15005.8|15004.8|15006.7|15005.7|15007.5|15006.5|15005.2|15004.2|167
1627921880000|2021-08-02 16:31:20|15006.8|15005.8|15008|15007|15008.9|15007.9|15006|15005|229
1627921890000|2021-08-02 16:31:30|15008.2|15007.2|15009.2|15008.2|15009.5|15008.5|15006.5|15005.5|216
1627921900000|2021-08-02 16:31:40|15009|15008|15009.2|15008.2|15009.9|15008.9|15008.2|15007.2|236
1627921910000|2021-08-02 16:31:50|15009|15008|15007|15006|15009.3|15008.3|15007|15006|97
1627921920000|2021-08-02 16:32:00|15006.8|15005.8|15008|15007|15009.4|15008.4|15006|15005|147
1627921930000|2021-08-02 16:32:10|15007.9|15006.9|15009.9|15008.9|15009.9|15008.9|15007.2|15006.2|123
1627921940000|2021-08-02 16:32:20|15010|15009|15008|15007|15010.5|15009.5|15008|15007|175
1627921950000|2021-08-02 16:32:30|15007.9|15006.9|15005.4|15004.4|15007.9|15006.9|15004.9|15003.9|109
1627921960000|2021-08-02 16:32:40|15005.3|15004.3|15001.7|15000.7|15005.3|15004.3|15001.5|15000.5|178
1627921970000|2021-08-02 16:32:50|15001.9|15000.9|15002.7|15001.7|15004.7|15003.7|15001.2|15000.2|119
1627921980000|2021-08-02 16:33:00|15002.8|15001.8|15001.8|15000.8|15003.7|15002.7|15000.5|14999.5|99
1627921990000|2021-08-02 16:33:10|15001|15000|15001.3|15000.3|15002.9|15001.9|14999.9|14998.9|120
1627922000000|2021-08-02 16:33:20|15001.2|15000.2|15003.4|15002.4|15003.5|15002.5|15000.2|14999.2|120
1627922010000|2021-08-02 16:33:30|15003.2|15002.2|15004.9|15003.9|15006|15005|15003|15002|111
1627922020000|2021-08-02 16:33:40|15004.8|15003.8|15003.8|15002.8|15006.8|15005.8|15003.4|15002.4|304
1627922030000|2021-08-02 16:33:50|15003.7|15002.7|15006.5|15005.5|15007.3|15006.3|15003.7|15002.7|151
1627922040000|2021-08-02 16:34:00|15006.7|15005.7|15004.8|15003.8|15007.3|15006.3|15003.7|15002.7|176
1627922050000|2021-08-02 16:34:10|15004.5|15003.5|15004.9|15003.9|15005|15004|15003.5|15002.5|93
1627922060000|2021-08-02 16:34:20|15005|15004|15005.9|15004.9|15006.7|15005.7|15004.3|15003.3|120
1627922070000|2021-08-02 16:34:30|15005.8|15004.8|15005.9|15004.9|15006.9|15005.9|15005.3|15004.3|54
1627922080000|2021-08-02 16:34:40|15006|15005|15007|15006|15007.3|15006.3|15004.3|15003.3|80
1627922090000|2021-08-02 16:34:50|15007.2|15006.2|15005.2|15004.2|15007.8|15006.8|15004.5|15003.5|79
1627922100000|2021-08-02 16:35:00|15004.9|15003.9|15003.5|15002.5|15006.7|15005.7|15003.5|15002.5|92
1627922110000|2021-08-02 16:35:10|15003.8|15002.8|15004.2|15003.2|15004.9|15003.9|15003.3|15002.3|82
1627922120000|2021-08-02 16:35:20|15004.3|15003.3|15005.5|15004.5|15005.9|15004.9|15003.8|15002.8|92
1627922130000|2021-08-02 16:35:30|15005.4|15004.4|15004.4|15003.4|15006|15005|15003.2|15002.2|102
1627922140000|2021-08-02 16:35:40|15004.5|15003.5|15005|15004|15005.3|15004.3|15004.4|15003.4|36
1627922150000|2021-08-02 16:35:50|15004.9|15003.9|15003.2|15002.2|15005|15004|15002.9|15001.9|40
1627922160000|2021-08-02 16:36:00|15002.9|15001.9|15004.2|15003.2|15004.4|15003.4|15002.8|15001.8|47
1627922170000|2021-08-02 16:36:10|15004|15003|15007.4|15006.4|15007.7|15006.7|15004|15003|126
1627922180000|2021-08-02 16:36:20|15007.7|15006.7|15008.2|15007.2|15008.3|15007.3|15006.9|15005.9|63
1627922190000|2021-08-02 16:36:30|15008.3|15007.3|15007.5|15006.5|15009.3|15008.3|15006.8|15005.8|141
1627922200000|2021-08-02 16:36:40|15007.7|15006.7|15007.4|15006.4|15008.5|15007.5|15006.9|15005.9|53
1627922210000|2021-08-02 16:36:50|15007.5|15006.5|15007.3|15006.3|15008.5|15007.5|15007.2|15006.2|37
1627922220000|2021-08-02 16:37:00|15007.2|15006.2|15009.5|15008.5|15010.4|15009.4|15007.2|15006.2|145
1627922230000|2021-08-02 16:37:10|15009.4|15008.4|15009.7|15008.7|15010|15009|15008.3|15007.3|91
1627922240000|2021-08-02 16:37:20|15009.5|15008.5|15008.4|15007.4|15009.8|15008.8|15008|15007|69
1627922250000|2021-08-02 16:37:30|15008.5|15007.5|15007.4|15006.4|15008.7|15007.7|15007|15006|49
1627922260000|2021-08-02 16:37:40|15007.5|15006.5|15007.5|15006.5|15007.8|15006.8|15007.2|15006.2|48
1627922270000|2021-08-02 16:37:50|15007.7|15006.7|15008.7|15007.7|15009.3|15008.3|15007.2|15006.2|51
1627922280000|2021-08-02 16:38:00|15008.8|15007.8|15008.8|15007.8|15009.3|15008.3|15006.8|15005.8|77
1627922290000|2021-08-02 16:38:10|15008.9|15007.9|15010.8|15009.8|15011.2|15010.2|15008.8|15007.8|91
1627922300000|2021-08-02 16:38:20|15010.7|15009.7|15009.3|15008.3|15011.2|15010.2|15009.3|15008.3|57
1627922310000|2021-08-02 16:38:30|15009.4|15008.4|15009.2|15008.2|15009.7|15008.7|15008.3|15007.3|55
1627922320000|2021-08-02 16:38:40|15009.3|15008.3|15009.2|15008.2|15009.9|15008.9|15008.9|15007.9|42
1627922330000|2021-08-02 16:38:50|15009|15008|15008.5|15007.5|15009.5|15008.5|15008.3|15007.3|57
1627922340000|2021-08-02 16:39:00|15008.7|15007.7|15009.2|15008.2|15009.8|15008.8|15008|15007|47
1627922350000|2021-08-02 16:39:10|15009|15008|15009.4|15008.4|15009.8|15008.8|15008.8|15007.8|34
1627922360000|2021-08-02 16:39:20|15009.5|15008.5|15011.7|15010.7|15011.8|15010.8|15009.4|15008.4|82
1627922370000|2021-08-02 16:39:30|15011.5|15010.5|15009.4|15008.4|15012.4|15011.4|15008.9|15007.9|223
1627922380000|2021-08-02 16:39:40|15009.3|15008.3|15009.2|15008.2|15011|15010|15009.2|15008.2|40
1627922390000|2021-08-02 16:39:50|15009|15008|15008.5|15007.5|15009.5|15008.5|15008.3|15007.3|89
1627922400000|2021-08-02 16:40:00|15007.4|15006.4|15007.1|15006.1|15008.3|15007.3|15006.9|15005.9|128
1627922410000|2021-08-02 16:40:10|15006.9|15005.9|15004.6|15003.6|15007.4|15006.4|15004.1|15003.1|133
1627922420000|2021-08-02 16:40:20|15004.4|15003.4|15005.3|15004.3|15006.1|15005.1|15004.1|15003.1|76
1627922430000|2021-08-02 16:40:30|15005.2|15004.2|15005.3|15004.3|15007.4|15006.4|15005.1|15004.1|66
1627922440000|2021-08-02 16:40:40|15005.2|15004.2|15004.6|15003.6|15005.2|15004.2|15003.4|15002.4|106
1627922450000|2021-08-02 16:40:50|15004.3|15003.3|15002.7|15001.7|15004.6|15003.6|15002.4|15001.4|107
1627922460000|2021-08-02 16:41:00|15002.8|15001.8|15003.8|15002.8|15005.7|15004.7|15002.6|15001.6|115
1627922470000|2021-08-02 16:41:10|15003.6|15002.6|15005.4|15004.4|15006.6|15005.6|15003.6|15002.6|64
1627922480000|2021-08-02 16:41:20|15005.2|15004.2|15007.6|15006.6|15007.9|15006.9|15005.2|15004.2|98
1627922490000|2021-08-02 16:41:30|15007.9|15006.9|15009.3|15008.3|15009.9|15008.9|15007.8|15006.8|146
1627922500000|2021-08-02 16:41:40|15009.2|15008.2|15011.7|15010.7|15011.9|15010.9|15009.2|15008.2|83
1627922510000|2021-08-02 16:41:50|15011.6|15010.6|15013.4|15012.4|15013.7|15012.7|15011.6|15010.6|229
1627922520000|2021-08-02 16:42:00|15013.2|15012.2|15015.2|15014.2|15015.4|15014.4|15013.2|15012.2|197
1627922530000|2021-08-02 16:42:10|15015.1|15014.1|15014.8|15013.8|15016.4|15015.4|15014.4|15013.4|157
1627922540000|2021-08-02 16:42:20|15014.9|15013.9|15014.9|15013.9|15015.3|15014.3|15013.1|15012.1|168
1627922550000|2021-08-02 16:42:30|15014.8|15013.8|15013.6|15012.6|15014.9|15013.9|15012.8|15011.8|66
1627922560000|2021-08-02 16:42:40|15013.4|15012.4|15010.1|15009.1|15013.4|15012.4|15009.3|15008.3|199
1627922570000|2021-08-02 16:42:50|15010.2|15009.2|15007.7|15006.7|15011.6|15010.6|15007.7|15006.7|92
1627922580000|2021-08-02 16:43:00|15007.8|15006.8|15008.6|15007.6|15008.6|15007.6|15006.8|15005.8|136
1627922590000|2021-08-02 16:43:10|15008.4|15007.4|15009.1|15008.1|15009.4|15008.4|15008.3|15007.3|94
1627922600000|2021-08-02 16:43:20|15009.2|15008.2|15007.8|15006.8|15009.4|15008.4|15007.2|15006.2|59
1627922610000|2021-08-02 16:43:30|15007.7|15006.7|15009.3|15008.3|15009.4|15008.4|15007.3|15006.3|69
1627922620000|2021-08-02 16:43:40|15009.2|15008.2|15007.1|15006.1|15009.9|15008.9|15007.1|15006.1|47
1627922630000|2021-08-02 16:43:50|15007.2|15006.2|15010.2|15009.2|15010.6|15009.6|15006.3|15005.3|110
1627922640000|2021-08-02 16:44:00|15010.3|15009.3|15009.8|15008.8|15011.3|15010.3|15009.8|15008.8|89
1627922650000|2021-08-02 16:44:10|15009.9|15008.9|15008.6|15007.6|15010.3|15009.3|15008.1|15007.1|58
1627922660000|2021-08-02 16:44:20|15008.7|15007.7|15009.1|15008.1|15011.3|15010.3|15008.6|15007.6|168
1627922670000|2021-08-02 16:44:30|15008.9|15007.9|15007.8|15006.8|15010.3|15009.3|15007.6|15006.6|59
1627922680000|2021-08-02 16:44:40|15007.6|15006.6|15008.8|15007.8|15009.3|15008.3|15007.6|15006.6|40
1627922690000|2021-08-02 16:44:50|15009.1|15008.1|15007.6|15006.6|15009.8|15008.8|15006.4|15005.4|62
1627922700000|2021-08-02 16:45:00|15007.7|15006.7|15005.3|15004.3|15007.7|15006.7|15004.9|15003.9|132
1627922710000|2021-08-02 16:45:10|15005.4|15004.4|15006.6|15005.6|15006.8|15005.8|15005.1|15004.1|96
1627922720000|2021-08-02 16:45:20|15006.7|15005.7|15006.6|15005.6|15006.8|15005.8|15005.6|15004.6|35
1627922730000|2021-08-02 16:45:30|15006.7|15005.7|15005.1|15004.1|15007.6|15006.6|15005.1|15004.1|50
1627922740000|2021-08-02 16:45:40|15005.2|15004.2|15005.7|15004.7|15005.9|15004.9|15004.7|15003.7|103
1627922750000|2021-08-02 16:45:50|15005.8|15004.8|15011.1|15010.1|15011.7|15010.7|15005.8|15004.8|156
1627922760000|2021-08-02 16:46:00|15010.6|15009.6|15008.1|15007.1|15011.6|15010.6|15007.3|15006.3|137
1627922770000|2021-08-02 16:46:10|15007.8|15006.8|15007.1|15006.1|15009.1|15008.1|15006.7|15005.7|55
1627922780000|2021-08-02 16:46:20|15006.9|15005.9|15008.3|15007.3|15008.6|15007.6|15006.3|15005.3|33
1627922790000|2021-08-02 16:46:30|15008.4|15007.4|15007.6|15006.6|15009.6|15008.6|15007.3|15006.3|57
1627922800000|2021-08-02 16:46:40|15007.3|15006.3|15006.3|15005.3|15008.7|15007.7|15006.3|15005.3|62
1627922810000|2021-08-02 16:46:50|15006.1|15005.1|15005.1|15004.1|15006.7|15005.7|15005.1|15004.1|65
1627922820000|2021-08-02 16:47:00|15004.9|15003.9|15003.3|15002.3|15005.4|15004.4|15002.9|15001.9|148
1627922830000|2021-08-02 16:47:10|15003.4|15002.4|15006.1|15005.1|15006.1|15005.1|15003.4|15002.4|97
1627922840000|2021-08-02 16:47:20|15007.1|15006.1|15006.4|15005.4|15007.8|15006.8|15005.8|15004.8|60
1627922850000|2021-08-02 16:47:30|15006.6|15005.6|15007.1|15006.1|15008.2|15007.2|15006.3|15005.3|70
1627922860000|2021-08-02 16:47:40|15006.9|15005.9|15005.3|15004.3|15006.9|15005.9|15004.2|15003.2|55
1627922870000|2021-08-02 16:47:50|15005.2|15004.2|15006.8|15005.8|15007.2|15006.2|15004.4|15003.4|93
1627922880000|2021-08-02 16:48:00|15006.6|15005.6|15006.9|15005.9|15007.6|15006.6|15005.8|15004.8|60
1627922890000|2021-08-02 16:48:10|15005.9|15004.9|15002.8|15001.8|15006.1|15005.1|15002.6|15001.6|101
1627922900000|2021-08-02 16:48:20|15003.1|15002.1|15003.8|15002.8|15004.3|15003.3|15002.7|15001.7|43
1627922910000|2021-08-02 16:48:30|15003.7|15002.7|15003.1|15002.1|15003.7|15002.7|15001.9|15000.9|97
1627922920000|2021-08-02 16:48:40|15002.9|15001.9|15003.3|15002.3|15005.1|15004.1|15002.9|15001.9|121
1627922930000|2021-08-02 16:48:50|15003.2|15002.2|15001.2|15000.2|15004.7|15003.7|15001.2|15000.2|81
1627922940000|2021-08-02 16:49:00|15001.3|15000.3|14998.2|14997.2|15003.2|15002.2|14997.2|14996.2|284
1627922950000|2021-08-02 16:49:10|14998.4|14997.4|14999.6|14998.6|14999.9|14998.9|14997.2|14996.2|110
1627922960000|2021-08-02 16:49:20|14999.4|14998.4|15003.1|15002.1|15004.1|15003.1|14999.3|14998.3|139
1627922970000|2021-08-02 16:49:30|15003.2|15002.2|15000.8|14999.8|15004.2|15003.2|15000.8|14999.8|99
1627922980000|2021-08-02 16:49:40|15000.7|14999.7|15003.3|15002.3|15003.8|15002.8|15000.6|14999.6|74
1627922990000|2021-08-02 16:49:50|15003.4|15002.4|15003.9|15002.9|15004.6|15003.6|15002.4|15001.4|55
1627923000000|2021-08-02 16:50:00|15004.1|15003.1|15001.8|15000.8|15004.7|15003.7|15000.6|14999.6|135
1627923010000|2021-08-02 16:50:10|15001.3|15000.3|15001.1|15000.1|15001.8|15000.8|14997.2|14996.2|115
1627923020000|2021-08-02 16:50:20|15000.8|14999.8|15000.3|14999.3|15002.2|15001.2|14999.8|14998.8|119
1627923030000|2021-08-02 16:50:30|15000.4|14999.4|15000.3|14999.3|15000.8|14999.8|14998.2|14997.2|76
1627923040000|2021-08-02 16:50:40|15000.2|14999.2|15000.1|14999.1|15001.1|15000.1|14999.3|14998.3|43
1627923050000|2021-08-02 16:50:50|14999.9|14998.9|15001.6|15000.6|15002.1|15001.1|14999.3|14998.3|58
1627923060000|2021-08-02 16:51:00|15001.4|15000.4|15004.4|15003.4|15004.7|15003.7|15001.4|15000.4|108
1627923070000|2021-08-02 16:51:10|15004.6|15003.6|15004.2|15003.2|15004.7|15003.7|15002.6|15001.6|39
1627923080000|2021-08-02 16:51:20|15004.1|15003.1|15004.1|15003.1|15004.3|15003.3|15002.3|15001.3|32
1627923090000|2021-08-02 16:51:30|15003.8|15002.8|15005.7|15004.7|15005.9|15004.9|15003.7|15002.7|69
1627923100000|2021-08-02 16:51:40|15005.8|15004.8|15006.8|15005.8|15008.1|15007.1|15005.7|15004.7|119
1627923110000|2021-08-02 16:51:50|15006.7|15005.7|15006.8|15005.8|15006.8|15005.8|15005.7|15004.7|49
1627923120000|2021-08-02 16:52:00|15006.9|15005.9|15009.8|15008.8|15010.1|15009.1|15006.9|15005.9|136
1627923130000|2021-08-02 16:52:10|15010.3|15009.3|15010.7|15009.7|15010.8|15009.8|15009.3|15008.3|119
1627923140000|2021-08-02 16:52:20|15010.6|15009.6|15012.3|15011.3|15013.7|15012.7|15010.2|15009.2|167
1627923150000|2021-08-02 16:52:30|15012.6|15011.6|15013.1|15012.1|15013.3|15012.3|15011.6|15010.6|67
1627923160000|2021-08-02 16:52:40|15012.8|15011.8|15010.3|15009.3|15012.9|15011.9|15010.3|15009.3|133
1627923170000|2021-08-02 16:52:50|15010.4|15009.4|15011.4|15010.4|15011.7|15010.7|15009.8|15008.8|68
1627923180000|2021-08-02 16:53:00|15011.3|15010.3|15012.1|15011.1|15012.8|15011.8|15010.3|15009.3|82
1627923190000|2021-08-02 16:53:10|15011.9|15010.9|15012.3|15011.3|15012.8|15011.8|15011.1|15010.1|39
1627923200000|2021-08-02 16:53:20|15012.4|15011.4|15009.2|15008.2|15012.4|15011.4|15009.2|15008.2|47
1627923210000|2021-08-02 16:53:30|15009.6|15008.6|15008.8|15007.8|15010.3|15009.3|15008.2|15007.2|43
1627923220000|2021-08-02 16:53:40|15008.9|15007.9|15007.6|15006.6|15010.2|15009.2|15007.6|15006.6|51
1627923230000|2021-08-02 16:53:50|15007.4|15006.4|15007.2|15006.2|15007.9|15006.9|15006.2|15005.2|57
1627923240000|2021-08-02 16:54:00|15006.8|15005.8|15006.2|15005.2|15007.2|15006.2|15005.6|15004.6|50
1627923250000|2021-08-02 16:54:10|15006.1|15005.1|15007.1|15006.1|15007.2|15006.2|15005.1|15004.1|62
1627923260000|2021-08-02 16:54:20|15007.2|15006.2|15004.9|15003.9|15007.6|15006.6|15004.9|15003.9|65
1627923270000|2021-08-02 16:54:30|15004.8|15003.8|15004.2|15003.2|15005.6|15004.6|15003.3|15002.3|111
1627923280000|2021-08-02 16:54:40|15004.1|15003.1|15006.6|15005.6|15007.1|15006.1|15003.7|15002.7|90
1627923290000|2021-08-02 16:54:50|15006.4|15005.4|15004.6|15003.6|15006.9|15005.9|15004.4|15003.4|67
1627923300000|2021-08-02 16:55:00|15004.7|15003.7|15005.3|15004.3|15005.3|15004.3|15002.8|15001.8|155
1627923310000|2021-08-02 16:55:10|15005.4|15004.4|15007.1|15006.1|15008.1|15007.1|15005.4|15004.4|105
1627923320000|2021-08-02 16:55:20|15007.2|15006.2|15007.3|15006.3|15007.8|15006.8|15005.8|15004.8|56
1627923330000|2021-08-02 16:55:30|15007.2|15006.2|15006.1|15005.1|15007.6|15006.6|15005.2|15004.2|37
1627923340000|2021-08-02 16:55:40|15006.2|15005.2|15003.8|15002.8|15006.6|15005.6|15003.6|15002.6|44
1627923350000|2021-08-02 16:55:50|15003.7|15002.7|15002.4|15001.4|15004.2|15003.2|15001.9|15000.9|66
1627923360000|2021-08-02 16:56:00|15002.3|15001.3|15003.8|15002.8|15005.3|15004.3|15002.2|15001.2|65
1627923370000|2021-08-02 16:56:10|15004.4|15003.4|15002.7|15001.7|15005.2|15004.2|15002.6|15001.6|46
1627923380000|2021-08-02 16:56:20|15002.4|15001.4|14999.6|14998.6|15002.8|15001.8|14999.1|14998.1|137
1627923390000|2021-08-02 16:56:30|14999.4|14998.4|14999.1|14998.1|14999.6|14998.6|14997.8|14996.8|144
1627923400000|2021-08-02 16:56:40|14998.8|14997.8|14995.9|14994.9|14999.3|14998.3|14994.1|14993.1|194
1627923410000|2021-08-02 16:56:50|14995.7|14994.7|14994.8|14993.8|14995.7|14994.7|14991.8|14990.8|231
1627923420000|2021-08-02 16:57:00|14995.1|14994.1|14998.1|14997.1|14999.2|14998.2|14995.1|14994.1|159
1627923430000|2021-08-02 16:57:10|14997.8|14996.8|14997.7|14996.7|14998.4|14997.4|14996.6|14995.6|76
1627923440000|2021-08-02 16:57:20|14997.9|14996.9|14996.9|14995.9|14997.9|14996.9|14996.2|14995.2|42
1627923450000|2021-08-02 16:57:30|14997.1|14996.1|14998.6|14997.6|14998.6|14997.6|14996.6|14995.6|52
1627923460000|2021-08-02 16:57:40|14998.7|14997.7|14998.8|14997.8|14999.8|14998.8|14998.6|14997.6|85
1627923470000|2021-08-02 16:57:50|14998.9|14997.9|15000.1|14999.1|15000.8|14999.8|14998.8|14997.8|110
1627923480000|2021-08-02 16:58:00|15000.7|14999.7|14997.3|14996.3|15001.7|15000.7|14997.2|14996.2|99
1627923490000|2021-08-02 16:58:10|14997.2|14996.2|14999.1|14998.1|14999.1|14998.1|14996.8|14995.8|60
1627923500000|2021-08-02 16:58:20|14998.9|14997.9|15000.8|14999.8|15001.1|15000.1|14998.4|14997.4|20
1627923510000|2021-08-02 16:58:30|15000.9|14999.9|14998.6|14997.6|15000.9|14999.9|14998.6|14997.6|17
1627923520000|2021-08-02 16:58:40|14998.7|14997.7|14996.8|14995.8|14998.8|14997.8|14995.7|14994.7|98
1627923530000|2021-08-02 16:58:50|14996.6|14995.6|14998.4|14997.4|14998.6|14997.6|14995.3|14994.3|80
1627923540000|2021-08-02 16:59:00|14998.3|14997.3|14998.3|14997.3|14998.9|14997.9|14996.4|14995.4|74
1627923550000|2021-08-02 16:59:10|14998.2|14997.2|15000.1|14999.1|15000.4|14999.4|14998.2|14997.2|53
1627923560000|2021-08-02 16:59:20|14999.9|14998.9|15002.4|15001.4|15002.4|15001.4|14999.3|14998.3|100
1627923570000|2021-08-02 16:59:30|15002.3|15001.3|15001.3|15000.3|15002.3|15001.3|14999.7|14998.7|68
1627923580000|2021-08-02 16:59:40|15001.2|15000.2|15001.7|15000.7|15002.4|15001.4|15000.3|14999.3|56
1627923590000|2021-08-02 16:59:50|15001.8|15000.8|15000.6|14999.6|15003.1|15002.1|15000.4|14999.4|92
1627923600000|2021-08-02 17:00:00|15000.7|14999.7|15002.3|15001.3|15003.3|15002.3|14999.9|14998.9|128
1627923610000|2021-08-02 17:00:10|15002.4|15001.4|15004.1|15003.1|15004.3|15003.3|15002.1|15001.1|76
1627923620000|2021-08-02 17:00:20|15004.3|15003.3|15004.2|15003.2|15005.7|15004.7|15004.1|15003.1|86
1627923630000|2021-08-02 17:00:30|15004.3|15003.3|15005.6|15004.6|15005.8|15004.8|15002.9|15001.9|73
1627923640000|2021-08-02 17:00:40|15005.4|15004.4|15005.6|15004.6|15006.6|15005.6|15004.8|15003.8|121
1627923650000|2021-08-02 17:00:50|15005.4|15004.4|15001.8|15000.8|15005.9|15004.9|15000.3|14999.3|125
1627923660000|2021-08-02 17:01:00|15001.6|15000.6|15005.3|15004.3|15006.4|15005.4|15001.6|15000.6|125
1627923670000|2021-08-02 17:01:10|15005.2|15004.2|15004.3|15003.3|15005.2|15004.2|15002.7|15001.7|67
1627923680000|2021-08-02 17:01:20|15004.2|15003.2|15006.1|15005.1|15006.1|15005.1|15003.6|15002.6|48
1627923690000|2021-08-02 17:01:30|15006.2|15005.2|15006.1|15005.1|15007.1|15006.1|15005.7|15004.7|75
1627923700000|2021-08-02 17:01:40|15005.9|15004.9|15005.2|15004.2|15007.1|15006.1|15004.6|15003.6|43
1627923710000|2021-08-02 17:01:50|15005.1|15004.1|15003.1|15002.1|15005.7|15004.7|15002.8|15001.8|44
1627923720000|2021-08-02 17:02:00|15002.9|15001.9|15005.3|15004.3|15005.3|15004.3|15002.4|15001.4|63
1627923730000|2021-08-02 17:02:10|15006.6|15005.6|15007.7|15006.7|15007.8|15006.8|15005.9|15004.9|72
1627923740000|2021-08-02 17:02:20|15007.6|15006.6|15009.1|15008.1|15009.8|15008.8|15007.2|15006.2|149
1627923750000|2021-08-02 17:02:30|15009.2|15008.2|15006.3|15005.3|15009.7|15008.7|15006.2|15005.2|121
1627923760000|2021-08-02 17:02:40|15006.2|15005.2|15006.2|15005.2|15007.3|15006.3|15005.6|15004.6|40
1627923770000|2021-08-02 17:02:50|15006.4|15005.4|15005.1|15004.1|15007.6|15006.6|15004.8|15003.8|44
1627923780000|2021-08-02 17:03:00|15004.8|15003.8|15005.4|15004.4|15006.2|15005.2|15004.1|15003.1|65
1627923790000|2021-08-02 17:03:10|15005.3|15004.3|15002.6|15001.6|15005.6|15004.6|15002.6|15001.6|76
1627923800000|2021-08-02 17:03:20|15002.8|15001.8|15006.1|15005.1|15006.1|15005.1|15002.7|15001.7|54
1627923810000|2021-08-02 17:03:30|15005.9|15004.9|15009.4|15008.4|15010.1|15009.1|15005.9|15004.9|146
1627923820000|2021-08-02 17:03:40|15009.3|15008.3|15007.1|15006.1|15009.6|15008.6|15006.4|15005.4|75
1627923830000|2021-08-02 17:03:50|15007.2|15006.2|15009.1|15008.1|15009.1|15008.1|15006.7|15005.7|65
1627923840000|2021-08-02 17:04:00|15009.2|15008.2|15011.8|15010.8|15012.7|15011.7|15008.8|15007.8|258
1627923850000|2021-08-02 17:04:10|15011.9|15010.9|15009.3|15008.3|15012.2|15011.2|15008.9|15007.9|53
1627923860000|2021-08-02 17:04:20|15009.2|15008.2|15010.6|15009.6|15011.1|15010.1|15009.1|15008.1|50
1627923870000|2021-08-02 17:04:30|15010.4|15009.4|15008.8|15007.8|15010.4|15009.4|15008.6|15007.6|52
1627923880000|2021-08-02 17:04:40|15008.7|15007.7|15009.1|15008.1|15009.1|15008.1|15006.7|15005.7|98
1627923890000|2021-08-02 17:04:50|15008.9|15007.9|15008.6|15007.6|15010.1|15009.1|15008.1|15007.1|41
1627923900000|2021-08-02 17:05:00|15008.7|15007.7|15008.6|15007.6|15009.6|15008.6|15007.1|15006.1|46
1627923910000|2021-08-02 17:05:10|15008.7|15007.7|15007.1|15006.1|15010.1|15009.1|15007.1|15006.1|42
1627923920000|2021-08-02 17:05:20|15007.4|15006.4|15004.8|15003.8|15007.8|15006.8|15004.7|15003.7|135
1627923930000|2021-08-02 17:05:30|15005.1|15004.1|15005.3|15004.3|15005.3|15004.3|15002.7|15001.7|131
1627923940000|2021-08-02 17:05:40|15005.4|15004.4|15003.4|15002.4|15005.6|15004.6|15003.1|15002.1|42
1627923950000|2021-08-02 17:05:50|15003.9|15002.9|15005.7|15004.7|15005.7|15004.7|15002.7|15001.7|74
1627923960000|2021-08-02 17:06:00|15005.8|15004.8|15005.7|15004.7|15006.6|15005.6|15004.7|15003.7|74
1627923970000|2021-08-02 17:06:10|15005.6|15004.6|15005.6|15004.6|15005.7|15004.7|15003.7|15002.7|47
1627923980000|2021-08-02 17:06:20|15005.3|15004.3|15005.8|15004.8|15006.8|15005.8|15005.1|15004.1|35
1627923990000|2021-08-02 17:06:30|15005.9|15004.9|15010.8|15009.8|15010.8|15009.8|15005.9|15004.9|98
1627924000000|2021-08-02 17:06:40|15011.9|15010.9|15011.1|15010.1|15011.9|15010.9|15010.2|15009.2|143
1627924010000|2021-08-02 17:06:50|15010.9|15009.9|15011.8|15010.8|15012.1|15011.1|15009.8|15008.8|83
1627924020000|2021-08-02 17:07:00|15011.7|15010.7|15010.6|15009.6|15012.4|15011.4|15010.4|15009.4|123
1627924030000|2021-08-02 17:07:10|15010.7|15009.7|15012.9|15011.9|15013.3|15012.3|15010.3|15009.3|79
1627924040000|2021-08-02 17:07:20|15012.2|15011.2|15012.1|15011.1|15013.3|15012.3|15011.6|15010.6|105
1627924050000|2021-08-02 17:07:30|15012.4|15011.4|15010.6|15009.6|15012.4|15011.4|15010.6|15009.6|71
1627924060000|2021-08-02 17:07:40|15010.7|15009.7|15009.4|15008.4|15011.4|15010.4|15009.3|15008.3|61
1627924070000|2021-08-02 17:07:50|15009.6|15008.6|15008.2|15007.2|15010.3|15009.3|15008.2|15007.2|73
1627924080000|2021-08-02 17:08:00|15008.3|15007.3|15008.6|15007.6|15009.3|15008.3|15007.4|15006.4|43
1627924090000|2021-08-02 17:08:10|15008.4|15007.4|15010.8|15009.8|15011.6|15010.6|15008.4|15007.4|41
1627924100000|2021-08-02 17:08:20|15010.9|15009.9|15009.3|15008.3|15011.8|15010.8|15009.3|15008.3|23
1627924110000|2021-08-02 17:08:30|15009.2|15008.2|15008.3|15007.3|15010.1|15009.1|15008.1|15007.1|28
1627924120000|2021-08-02 17:08:40|15008.2|15007.2|15005.8|15004.8|15008.2|15007.2|15005.8|15004.8|43
1627924130000|2021-08-02 17:08:50|15005.7|15004.7|15005.2|15004.2|15005.8|15004.8|15003.8|15002.8|76
1627924140000|2021-08-02 17:09:00|15005.1|15004.1|15006.6|15005.6|15007.8|15006.8|15004.3|15003.3|74
1627924150000|2021-08-02 17:09:10|15006.3|15005.3|15006.1|15005.1|15007.6|15006.6|15005.8|15004.8|23
1627924160000|2021-08-02 17:09:20|15005.9|15004.9|15005.8|15004.8|15006.8|15005.8|15005.1|15004.1|26
1627924170000|2021-08-02 17:09:30|15005.9|15004.9|15007.3|15006.3|15007.3|15006.3|15005.7|15004.7|22
1627924180000|2021-08-02 17:09:40|15007.4|15006.4|15009.6|15008.6|15010.4|15009.4|15007.4|15006.4|83
1627924190000|2021-08-02 17:09:50|15009.7|15008.7|15008.8|15007.8|15011.1|15010.1|15008.6|15007.6|73
1627924200000|2021-08-02 17:10:00|15008.9|15007.9|15008.8|15007.8|15009.8|15008.8|15007.3|15006.3|100
1627924210000|2021-08-02 17:10:10|15008.9|15007.9|15010.7|15009.7|15010.7|15009.7|15007.1|15006.1|48
1627924220000|2021-08-02 17:10:20|15010.6|15009.6|15012.1|15011.1|15012.2|15011.2|15010.4|15009.4|49
1627924230000|2021-08-02 17:10:30|15011.9|15010.9|15010.4|15009.4|15012.1|15011.1|15010.4|15009.4|61
1627924240000|2021-08-02 17:10:40|15010.1|15009.1|15011.2|15010.2|15011.9|15010.9|15010.1|15009.1|39
1627924250000|2021-08-02 17:10:50|15011.3|15010.3|15012.8|15011.8|15013.1|15012.1|15010.9|15009.9|84
1627924260000|2021-08-02 17:11:00|15012.9|15011.9|15014.1|15013.1|15014.2|15013.2|15012.8|15011.8|101
1627924270000|2021-08-02 17:11:10|15013.8|15012.8|15014.3|15013.3|15014.3|15013.3|15012.8|15011.8|74
1627924280000|2021-08-02 17:11:20|15014.2|15013.2|15015.6|15014.6|15016.4|15015.4|15013.6|15012.6|237
1627924290000|2021-08-02 17:11:30|15015.7|15014.7|15018.8|15017.8|15019.1|15018.1|15015.7|15014.7|290
1627924300000|2021-08-02 17:11:40|15018.9|15017.9|15019.1|15018.1|15019.2|15018.2|15018.1|15017.1|97
1627924310000|2021-08-02 17:11:50|15019.6|15018.6|15018.3|15017.3|15019.7|15018.7|15018.3|15017.3|135
1627924320000|2021-08-02 17:12:00|15018.1|15017.1|15017.8|15016.8|15019.4|15018.4|15017.3|15016.3|156
1627924330000|2021-08-02 17:12:10|15017.9|15016.9|15017.7|15016.7|15018.1|15017.1|15016.4|15015.4|110
1627924340000|2021-08-02 17:12:20|15017.8|15016.8|15016.6|15015.6|15018.2|15017.2|15016.2|15015.2|48
1627924350000|2021-08-02 17:12:30|15016.3|15015.3|15016.6|15015.6|15017.7|15016.7|15016.1|15015.1|37
1627924360000|2021-08-02 17:12:40|15016.8|15015.8|15017.2|15016.2|15017.6|15016.6|15016.3|15015.3|61
1627924370000|2021-08-02 17:12:50|15017.1|15016.1|15016.4|15015.4|15017.3|15016.3|15016.4|15015.4|56
1627924380000|2021-08-02 17:13:00|15016.6|15015.6|15014.7|15013.7|15017.2|15016.2|15014.1|15013.1|93
1627924390000|2021-08-02 17:13:10|15015.3|15014.3|15015.4|15014.4|15016.6|15015.6|15014.6|15013.6|77
1627924400000|2021-08-02 17:13:20|15015.3|15014.3|15015.8|15014.8|15016.4|15015.4|15015.2|15014.2|41
1627924410000|2021-08-02 17:13:30|15015.7|15014.7|15015.8|15014.8|15016.2|15015.2|15014.6|15013.6|75
1627924420000|2021-08-02 17:13:40|15015.7|15014.7|15015.2|15014.2|15016.3|15015.3|15014.3|15013.3|59
1627924430000|2021-08-02 17:13:50|15015.3|15014.3|15015.1|15014.1|15015.8|15014.8|15013.9|15012.9|45
1627924440000|2021-08-02 17:14:00|15015.2|15014.2|15013.3|15012.3|15015.3|15014.3|15012.7|15011.7|74
1627924450000|2021-08-02 17:14:10|15013.2|15012.2|15013.3|15012.3|15013.8|15012.8|15012.4|15011.4|40
1627924460000|2021-08-02 17:14:20|15013.1|15012.1|15013.8|15012.8|15014.3|15013.3|15012.6|15011.6|51
1627924470000|2021-08-02 17:14:30|15013.7|15012.7|15014.1|15013.1|15014.9|15013.9|15013.7|15012.7|41
1627924480000|2021-08-02 17:14:40|15013.9|15012.9|15012.6|15011.6|15014.2|15013.2|15012.4|15011.4|61
1627924490000|2021-08-02 17:14:50|15012.7|15011.7|15012.6|15011.6|15013.3|15012.3|15012.1|15011.1|95
1627924500000|2021-08-02 17:15:00|15012.7|15011.7|15013.1|15012.1|15014.4|15013.4|15012.6|15011.6|58
1627924510000|2021-08-02 17:15:10|15012.9|15011.9|15012.8|15011.8|15013.9|15012.9|15012.7|15011.7|67
1627924520000|2021-08-02 17:15:20|15012.9|15011.9|15015.4|15014.4|15015.4|15014.4|15012.9|15011.9|56
1627924530000|2021-08-02 17:15:30|15015.3|15014.3|15015.8|15014.8|15016.6|15015.6|15015.3|15014.3|54
1627924540000|2021-08-02 17:15:40|15015.3|15014.3|15016.3|15015.3|15016.6|15015.6|15014.7|15013.7|51
1627924550000|2021-08-02 17:15:50|15016.2|15015.2|15016.3|15015.3|15016.3|15015.3|15015.1|15014.1|26
1627924560000|2021-08-02 17:16:00|15016.4|15015.4|15018.1|15017.1|15018.4|15017.4|15015.8|15014.8|107
1627924570000|2021-08-02 17:16:10|15017.9|15016.9|15016.1|15015.1|15017.9|15016.9|15015.1|15014.1|81
1627924580000|2021-08-02 17:16:20|15016.3|15015.3|15016.3|15015.3|15017.6|15016.6|15015.9|15014.9|39
1627924590000|2021-08-02 17:16:30|15016.2|15015.2|15015.3|15014.3|15016.6|15015.6|15014.9|15013.9|43
1627924600000|2021-08-02 17:16:40|15015.2|15014.2|15014.9|15013.9|15015.4|15014.4|15014.6|15013.6|23
1627924610000|2021-08-02 17:16:50|15014.8|15013.8|15015.3|15014.3|15015.9|15014.9|15013.4|15012.4|56
1627924620000|2021-08-02 17:17:00|15015.4|15014.4|15014.6|15013.6|15015.6|15014.6|15014.1|15013.1|16
1627924630000|2021-08-02 17:17:10|15014.7|15013.7|15014.3|15013.3|15014.8|15013.8|15014.1|15013.1|17
1627924640000|2021-08-02 17:17:20|15014.2|15013.2|15012.7|15011.7|15014.7|15013.7|15012.3|15011.3|39
1627924650000|2021-08-02 17:17:30|15012.8|15011.8|15013.4|15012.4|15013.9|15012.9|15011.9|15010.9|134
1627924660000|2021-08-02 17:17:40|15013.6|15012.6|15013.3|15012.3|15014.4|15013.4|15013.1|15012.1|46
1627924670000|2021-08-02 17:17:50|15013.7|15012.7|15015.6|15014.6|15015.9|15014.9|15013.2|15012.2|69
1627924680000|2021-08-02 17:18:00|15015.4|15014.4|15014.7|15013.7|15016.7|15015.7|15013.8|15012.8|31
1627924690000|2021-08-02 17:18:10|15014.6|15013.6|15015.8|15014.8|15016.8|15015.8|15014.4|15013.4|88
1627924700000|2021-08-02 17:18:20|15015.9|15014.9|15016.8|15015.8|15016.9|15015.9|15015.2|15014.2|70
1627924710000|2021-08-02 17:18:30|15016.9|15015.9|15018.8|15017.8|15018.8|15017.8|15016.9|15015.9|103
1627924720000|2021-08-02 17:18:40|15018.9|15017.9|15019.3|15018.3|15020.1|15019.1|15018.7|15017.7|149
1627924730000|2021-08-02 17:18:50|15019.2|15018.2|15021.6|15020.6|15021.6|15020.6|15019.2|15018.2|199
1627924740000|2021-08-02 17:19:00|15022.4|15021.4|15020.3|15019.3|15022.9|15021.9|15020.3|15019.3|183
1627924750000|2021-08-02 17:19:10|15020.2|15019.2|15019.8|15018.8|15020.9|15019.9|15019.3|15018.3|127
1627924760000|2021-08-02 17:19:20|15020.2|15019.2|15019.4|15018.4|15020.4|15019.4|15018.9|15017.9|43
1627924770000|2021-08-02 17:19:30|15019.3|15018.3|15018.6|15017.6|15019.9|15018.9|15018.6|15017.6|42
1627924780000|2021-08-02 17:19:40|15018.4|15017.4|15018.7|15017.7|15019.4|15018.4|15018.1|15017.1|53
1627924790000|2021-08-02 17:19:50|15019.2|15018.2|15019.8|15018.8|15020.1|15019.1|15018.6|15017.6|31
1627924800000|2021-08-02 17:20:00|15019.9|15018.9|15019.4|15018.4|15020.8|15019.8|15017.6|15016.6|98
1627924810000|2021-08-02 17:20:10|15019.3|15018.3|15019.1|15018.1|15019.9|15018.9|15018.3|15017.3|81
1627924820000|2021-08-02 17:20:20|15018.9|15017.9|15016.9|15015.9|15018.9|15017.9|15016.8|15015.8|65
1627924830000|2021-08-02 17:20:30|15017.2|15016.2|15016.6|15015.6|15017.8|15016.8|15016.2|15015.2|60
1627924840000|2021-08-02 17:20:40|15016.4|15015.4|15017.2|15016.2|15017.6|15016.6|15016.4|15015.4|24
1627924850000|2021-08-02 17:20:50|15017.3|15016.3|15018.9|15017.9|15019.4|15018.4|15017.3|15016.3|45
1627924860000|2021-08-02 17:21:00|15019.3|15018.3|15018.1|15017.1|15019.6|15018.6|15017.8|15016.8|50
1627924870000|2021-08-02 17:21:10|15018.2|15017.2|15018.3|15017.3|15018.4|15017.4|15017.1|15016.1|58
1627924880000|2021-08-02 17:21:20|15018.7|15017.7|15017.8|15016.8|15019.1|15018.1|15017.6|15016.6|67
1627924890000|2021-08-02 17:21:30|15017.9|15016.9|15018.3|15017.3|15018.6|15017.6|15017.9|15016.9|32
1627924900000|2021-08-02 17:21:40|15018.2|15017.2|15018.8|15017.8|15019.1|15018.1|15018.1|15017.1|18
1627924910000|2021-08-02 17:21:50|15018.7|15017.7|15020.3|15019.3|15020.7|15019.7|15018.3|15017.3|110
1627924920000|2021-08-02 17:22:00|15020.4|15019.4|15019.9|15018.9|15020.7|15019.7|15019.7|15018.7|55
1627924930000|2021-08-02 17:22:10|15020.1|15019.1|15019.3|15018.3|15020.3|15019.3|15019.1|15018.1|39
1627924940000|2021-08-02 17:22:20|15019.2|15018.2|15018.3|15017.3|15019.4|15018.4|15018.1|15017.1|72
1627924950000|2021-08-02 17:22:30|15018.4|15017.4|15019.6|15018.6|15019.6|15018.6|15017.9|15016.9|56
1627924960000|2021-08-02 17:22:40|15019.4|15018.4|15021.6|15020.6|15021.7|15020.7|15019.2|15018.2|84
1627924970000|2021-08-02 17:22:50|15021.4|15020.4|15021.2|15020.2|15021.7|15020.7|15020.3|15019.3|53
1627924980000|2021-08-02 17:23:00|15021.1|15020.1|15021.6|15020.6|15022.6|15021.6|15021.1|15020.1|83
1627924990000|2021-08-02 17:23:10|15021.4|15020.4|15022.7|15021.7|15022.8|15021.8|15021.4|15020.4|90
1627925000000|2021-08-02 17:23:20|15022.6|15021.6|15021.6|15020.6|15022.7|15021.7|15021.4|15020.4|64
1627925010000|2021-08-02 17:23:30|15021.4|15020.4|15020.3|15019.3|15021.6|15020.6|15020.3|15019.3|40
1627925020000|2021-08-02 17:23:40|15020.2|15019.2|15021.9|15020.9|15022.1|15021.1|15020.2|15019.2|48
1627925030000|2021-08-02 17:23:50|15021.8|15020.8|15020.9|15019.9|15021.9|15020.9|15020.9|15019.9|42
1627925040000|2021-08-02 17:24:00|15021.1|15020.1|15019.8|15018.8|15021.2|15020.2|15019.4|15018.4|64
1627925050000|2021-08-02 17:24:10|15019.7|15018.7|15021.8|15020.8|15021.8|15020.8|15019.7|15018.7|37
1627925060000|2021-08-02 17:24:20|15021.7|15020.7|15022.3|15021.3|15022.8|15021.8|15021.3|15020.3|49
1627925070000|2021-08-02 17:24:30|15022.2|15021.2|15023.3|15022.3|15023.3|15022.3|15022.1|15021.1|53
1627925080000|2021-08-02 17:24:40|15023.4|15022.4|15023.4|15022.4|15023.8|15022.8|15022.8|15021.8|63
1627925090000|2021-08-02 17:24:50|15023.6|15022.6|15021.9|15020.9|15023.8|15022.8|15021.8|15020.8|87
1627925100000|2021-08-02 17:25:00|15021.7|15020.7|15022.8|15021.8|15022.9|15021.9|15021.6|15020.6|73
1627925110000|2021-08-02 17:25:10|15022.9|15021.9|15024.7|15023.7|15024.7|15023.7|15022.9|15021.9|163
1627925120000|2021-08-02 17:25:20|15024.6|15023.6|15024.6|15023.6|15025.6|15024.6|15024.1|15023.1|138
1627925130000|2021-08-02 17:25:30|15024.4|15023.4|15022.1|15021.1|15024.4|15023.4|15021.9|15020.9|88
1627925140000|2021-08-02 17:25:40|15022.2|15021.2|15020.2|15019.2|15022.4|15021.4|15020.2|15019.2|97
1627925150000|2021-08-02 17:25:50|15020.3|15019.3|15019.7|15018.7|15020.7|15019.7|15018.9|15017.9|109
1627925160000|2021-08-02 17:26:00|15019.8|15018.8|15019.4|15018.4|15021.2|15020.2|15019.4|15018.4|48
1627925170000|2021-08-02 17:26:10|15019.6|15018.6|15017.2|15016.2|15019.6|15018.6|15017.1|15016.1|113
1627925180000|2021-08-02 17:26:20|15017.1|15016.1|15015.4|15014.4|15017.7|15016.7|15015.2|15014.2|211
1627925190000|2021-08-02 17:26:30|15015.3|15014.3|15014.8|15013.8|15015.4|15014.4|15014.2|15013.2|135
1627925200000|2021-08-02 17:26:40|15014.7|15013.7|15016.6|15015.6|15016.8|15015.8|15014.4|15013.4|150
1627925210000|2021-08-02 17:26:50|15016.7|15015.7|15017.6|15016.6|15017.9|15016.9|15016.6|15015.6|129
1627925220000|2021-08-02 17:27:00|15017.7|15016.7|15017.4|15016.4|15018.3|15017.3|15015.7|15014.7|126
1627925230000|2021-08-02 17:27:10|15017.3|15016.3|15018.1|15017.1|15018.3|15017.3|15016.7|15015.7|37
1627925240000|2021-08-02 17:27:20|15017.9|15016.9|15017.9|15016.9|15018.7|15017.7|15017.6|15016.6|66
1627925250000|2021-08-02 17:27:30|15017.8|15016.8|15018.2|15017.2|15018.2|15017.2|15017.1|15016.1|47
1627925260000|2021-08-02 17:27:40|15018.3|15017.3|15018.7|15017.7|15019.3|15018.3|15018.2|15017.2|41
1627925270000|2021-08-02 17:27:50|15018.6|15017.6|15019.1|15018.1|15019.3|15018.3|15017.9|15016.9|33
1627925280000|2021-08-02 17:28:00|15019.2|15018.2|15018.2|15017.2|15019.7|15018.7|15017.8|15016.8|39
1627925290000|2021-08-02 17:28:10|15018.3|15017.3|15019.1|15018.1|15019.1|15018.1|15017.4|15016.4|29
1627925300000|2021-08-02 17:28:20|15018.9|15017.9|15018.4|15017.4|15019.6|15018.6|15018.4|15017.4|40
1627925310000|2021-08-02 17:28:30|15018.3|15017.3|15016.8|15015.8|15018.4|15017.4|15016.3|15015.3|76
1627925320000|2021-08-02 17:28:40|15016.9|15015.9|15014.8|15013.8|15017.3|15016.3|15014.6|15013.6|66
1627925330000|2021-08-02 17:28:50|15014.7|15013.7|15014.9|15013.9|15016.1|15015.1|15014.6|15013.6|53
1627925340000|2021-08-02 17:29:00|15015.3|15014.3|15012.9|15011.9|15015.3|15014.3|15012.7|15011.7|139
1627925350000|2021-08-02 17:29:10|15013.1|15012.1|15013.6|15012.6|15014.8|15013.8|15012.7|15011.7|68
1627925360000|2021-08-02 17:29:20|15013.7|15012.7|15012.7|15011.7|15013.8|15012.8|15012.7|15011.7|34
1627925370000|2021-08-02 17:29:30|15012.9|15011.9|15012.7|15011.7|15013.2|15012.2|15012.1|15011.1|72
1627925380000|2021-08-02 17:29:40|15012.6|15011.6|15013.3|15012.3|15013.9|15012.9|15012.6|15011.6|52
1627925390000|2021-08-02 17:29:50|15013.4|15012.4|15013.3|15012.3|15014.7|15013.7|15013.3|15012.3|74
1627925400000|2021-08-02 17:30:00|15013.4|15012.4|15014.6|15013.6|15014.7|15013.7|15013.3|15012.3|53
1627925410000|2021-08-02 17:30:10|15014.7|15013.7|15014.6|15013.6|15015.3|15014.3|15014.1|15013.1|75
1627925420000|2021-08-02 17:30:20|15014.4|15013.4|15017.8|15016.8|15017.8|15016.8|15014.4|15013.4|65
1627925430000|2021-08-02 17:30:30|15017.7|15016.7|15018.2|15017.2|15019.2|15018.2|15017.2|15016.2|74
1627925440000|2021-08-02 17:30:40|15018.1|15017.1|15017.2|15016.2|15018.7|15017.7|15017.1|15016.1|43
1627925450000|2021-08-02 17:30:50|15017.1|15016.1|15018.9|15017.9|15019.8|15018.8|15016.8|15015.8|110
1627925460000|2021-08-02 17:31:00|15019.2|15018.2|15015.7|15014.7|15019.3|15018.3|15015.4|15014.4|77
1627925470000|2021-08-02 17:31:10|15015.8|15014.8|15015.7|15014.7|15016.4|15015.4|15014.4|15013.4|145
1627925480000|2021-08-02 17:31:20|15015.6|15014.6|15014.3|15013.3|15016.1|15015.1|15014.2|15013.2|64
1627925490000|2021-08-02 17:31:30|15014.4|15013.4|15014.8|15013.8|15015.1|15014.1|15014.1|15013.1|32
1627925500000|2021-08-02 17:31:40|15014.9|15013.9|15014.6|15013.6|15015.3|15014.3|15013.6|15012.6|43
1627925510000|2021-08-02 17:31:50|15014.7|15013.7|15014.6|15013.6|15015.3|15014.3|15013.7|15012.7|50
1627925520000|2021-08-02 17:32:00|15014.4|15013.4|15013.3|15012.3|15014.4|15013.4|15012.8|15011.8|108
1627925530000|2021-08-02 17:32:10|15013.4|15012.4|15009.8|15008.8|15013.8|15012.8|15009.4|15008.4|338
1627925540000|2021-08-02 17:32:20|15010.2|15009.2|15009.6|15008.6|15010.4|15009.4|15008.4|15007.4|159
1627925550000|2021-08-02 17:32:30|15009.4|15008.4|15009.9|15008.9|15010.1|15009.1|15009.2|15008.2|56
1627925560000|2021-08-02 17:32:40|15010.1|15009.1|15009.3|15008.3|15010.6|15009.6|15007.8|15006.8|131
1627925570000|2021-08-02 17:32:50|15009.2|15008.2|15008.9|15007.9|15009.4|15008.4|15008.4|15007.4|77
1627925580000|2021-08-02 17:33:00|15009.3|15008.3|15008.7|15007.7|15009.3|15008.3|15007.2|15006.2|142
1627925590000|2021-08-02 17:33:10|15008.6|15007.6|15011.4|15010.4|15011.4|15010.4|15008.6|15007.6|115
1627925600000|2021-08-02 17:33:20|15011.3|15010.3|15010.3|15009.3|15011.3|15010.3|15008.7|15007.7|115
1627925610000|2021-08-02 17:33:30|15010.4|15009.4|15012.2|15011.2|15012.2|15011.2|15009.9|15008.9|61
1627925620000|2021-08-02 17:33:40|15012.1|15011.1|15012.4|15011.4|15012.8|15011.8|15011.8|15010.8|67
1627925630000|2021-08-02 17:33:50|15012.3|15011.3|15012.6|15011.6|15012.8|15011.8|15010.9|15009.9|43
1627925640000|2021-08-02 17:34:00|15012.8|15011.8|15016.4|15015.4|15016.7|15015.7|15012.7|15011.7|141
1627925650000|2021-08-02 17:34:10|15016.3|15015.3|15016.3|15015.3|15017.6|15016.6|15016.1|15015.1|143
1627925660000|2021-08-02 17:34:20|15016.2|15015.2|15015.8|15014.8|15016.4|15015.4|15015.4|15014.4|56
1627925670000|2021-08-02 17:34:30|15015.7|15014.7|15015.7|15014.7|15016.4|15015.4|15014.6|15013.6|30
1627925680000|2021-08-02 17:34:40|15015.6|15014.6|15015.6|15014.6|15015.8|15014.8|15014.4|15013.4|34
1627925690000|2021-08-02 17:34:50|15015.4|15014.4|15016.3|15015.3|15016.6|15015.6|15014.7|15013.7|42
1627925700000|2021-08-02 17:35:00|15016.2|15015.2|15015.3|15014.3|15016.8|15015.8|15015.3|15014.3|105
1627925710000|2021-08-02 17:35:10|15015.4|15014.4|15013.9|15012.9|15015.6|15014.6|15013.9|15012.9|44
1627925720000|2021-08-02 17:35:20|15014.1|15013.1|15010.3|15009.3|15014.4|15013.4|15010.2|15009.2|136
1627925730000|2021-08-02 17:35:30|15010.2|15009.2|15010.3|15009.3|15010.8|15009.8|15009.4|15008.4|174
1627925740000|2021-08-02 17:35:40|15010.1|15009.1|15010.9|15009.9|15012.3|15011.3|15009.9|15008.9|58
1627925750000|2021-08-02 17:35:50|15011.1|15010.1|15012.1|15011.1|15012.2|15011.2|15009.2|15008.2|81
1627925760000|2021-08-02 17:36:00|15012.2|15011.2|15011.2|15010.2|15012.6|15011.6|15010.6|15009.6|81
1627925770000|2021-08-02 17:36:10|15011.1|15010.1|15010.8|15009.8|15011.4|15010.4|15010.2|15009.2|46
1627925780000|2021-08-02 17:36:20|15010.7|15009.7|15010.8|15009.8|15012.2|15011.2|15010.1|15009.1|38
1627925790000|2021-08-02 17:36:30|15010.9|15009.9|15009.2|15008.2|15011.4|15010.4|15008.7|15007.7|46
1627925800000|2021-08-02 17:36:40|15009.3|15008.3|15007.2|15006.2|15009.7|15008.7|15006.3|15005.3|196
1627925810000|2021-08-02 17:36:50|15007.6|15006.6|15005.4|15004.4|15007.6|15006.6|15004.9|15003.9|125
1627925820000|2021-08-02 17:37:00|15005.6|15004.6|15006.9|15005.9|15007.4|15006.4|15005.6|15004.6|94
1627925830000|2021-08-02 17:37:10|15007.1|15006.1|15006.7|15005.7|15007.6|15006.6|15006.2|15005.2|56
1627925840000|2021-08-02 17:37:20|15006.6|15005.6|15006.6|15005.6|15007.6|15006.6|15005.9|15004.9|27
1627925850000|2021-08-02 17:37:30|15006.4|15005.4|15003.8|15002.8|15006.4|15005.4|15003.7|15002.7|83
1627925860000|2021-08-02 17:37:40|15003.7|15002.7|15003.8|15002.8|15004.1|15003.1|15002.4|15001.4|121
1627925870000|2021-08-02 17:37:50|15003.9|15002.9|15004.3|15003.3|15006.4|15005.4|15003.9|15002.9|124
1627925880000|2021-08-02 17:38:00|15004.2|15003.2|15003.9|15002.9|15004.4|15003.4|15003.1|15002.1|78
1627925890000|2021-08-02 17:38:10|15003.8|15002.8|15003.9|15002.9|15004.4|15003.4|15002.6|15001.6|112
1627925900000|2021-08-02 17:38:20|15003.3|15002.3|15003.2|15002.2|15003.9|15002.9|15002.4|15001.4|46
1627925910000|2021-08-02 17:38:30|15003.3|15002.3|15002.6|15001.6|15003.9|15002.9|15002.4|15001.4|51
1627925920000|2021-08-02 17:38:40|15002.4|15001.4|15002.8|15001.8|15003.6|15002.6|15002.3|15001.3|80
1627925930000|2021-08-02 17:38:50|15002.7|15001.7|15002.2|15001.2|15002.7|15001.7|15001.2|15000.2|111
1627925940000|2021-08-02 17:39:00|15002.3|15001.3|15003.1|15002.1|15003.4|15002.4|15002.3|15001.3|107
1627925950000|2021-08-02 17:39:10|15002.9|15001.9|15003.7|15002.7|15003.9|15002.9|15002.8|15001.8|75
1627925960000|2021-08-02 17:39:20|15003.9|15002.9|15003.7|15002.7|15003.9|15002.9|15003.4|15002.4|63
1627925970000|2021-08-02 17:39:30|15003.8|15002.8|15006.3|15005.3|15006.9|15005.9|15003.4|15002.4|184
1627925980000|2021-08-02 17:39:40|15006.2|15005.2|15006.8|15005.8|15006.8|15005.8|15005.1|15004.1|95
1627925990000|2021-08-02 17:39:50|15006.7|15005.7|15005.1|15004.1|15007.2|15006.2|15005.1|15004.1|108
1627926000000|2021-08-02 17:40:00|15005.2|15004.2|15006.6|15005.6|15007.2|15006.2|15005.2|15004.2|99
1627926010000|2021-08-02 17:40:10|15006.4|15005.4|15005.7|15004.7|15006.9|15005.9|15004.9|15003.9|68
1627926020000|2021-08-02 17:40:20|15005.4|15004.4|15006.3|15005.3|15006.6|15005.6|15005.1|15004.1|35
1627926030000|2021-08-02 17:40:30|15006.6|15005.6|15005.8|15004.8|15006.9|15005.9|15005.8|15004.8|85
1627926040000|2021-08-02 17:40:40|15005.7|15004.7|15007.2|15006.2|15007.6|15006.6|15005.7|15004.7|121
1627926050000|2021-08-02 17:40:50|15007.1|15006.1|15006.7|15005.7|15007.3|15006.3|15006.1|15005.1|52
1627926060000|2021-08-02 17:41:00|15006.6|15005.6|15008.1|15007.1|15008.6|15007.6|15006.4|15005.4|79
1627926070000|2021-08-02 17:41:10|15007.7|15006.7|15010.3|15009.3|15011.2|15010.2|15007.4|15006.4|134
1627926080000|2021-08-02 17:41:20|15010.2|15009.2|15009.1|15008.1|15010.2|15009.2|15008.7|15007.7|59
1627926090000|2021-08-02 17:41:30|15009.2|15008.2|15008.4|15007.4|15009.2|15008.2|15007.8|15006.8|64
1627926100000|2021-08-02 17:41:40|15008.2|15007.2|15006.9|15005.9|15008.4|15007.4|15006.6|15005.6|53
1627926110000|2021-08-02 17:41:50|15007.3|15006.3|15006.4|15005.4|15007.4|15006.4|15006.1|15005.1|49
1627926120000|2021-08-02 17:42:00|15006.6|15005.6|15007.7|15006.7|15007.8|15006.8|15006.1|15005.1|87
1627926130000|2021-08-02 17:42:10|15007.6|15006.6|15006.6|15005.6|15007.6|15006.6|15005.4|15004.4|60
1627926140000|2021-08-02 17:42:20|15006.4|15005.4|15006.3|15005.3|15006.8|15005.8|15005.4|15004.4|55
1627926150000|2021-08-02 17:42:30|15006.4|15005.4|15004.3|15003.3|15006.4|15005.4|15004.1|15003.1|88
1627926160000|2021-08-02 17:42:40|15004.1|15003.1|15005.2|15004.2|15005.3|15004.3|15003.9|15002.9|56
1627926170000|2021-08-02 17:42:50|15005.1|15004.1|15007.6|15006.6|15007.6|15006.6|15004.9|15003.9|61
1627926180000|2021-08-02 17:43:00|15007.7|15006.7|15006.6|15005.6|15008.7|15007.7|15006.6|15005.6|100
1627926190000|2021-08-02 17:43:10|15006.7|15005.7|15007.9|15006.9|15007.9|15006.9|15006.6|15005.6|78
1627926200000|2021-08-02 17:43:20|15007.8|15006.8|15006.6|15005.6|15008.6|15007.6|15006.6|15005.6|29
1627926210000|2021-08-02 17:43:30|15006.4|15005.4|15006.1|15005.1|15006.9|15005.9|15005.8|15004.8|43
1627926220000|2021-08-02 17:43:40|15005.9|15004.9|15003.8|15002.8|15005.9|15004.9|15003.3|15002.3|96
1627926230000|2021-08-02 17:43:50|15003.9|15002.9|15005.6|15004.6|15005.6|15004.6|15003.6|15002.6|49
1627926240000|2021-08-02 17:44:00|15005.7|15004.7|15004.2|15003.2|15005.8|15004.8|15004.2|15003.2|49
1627926250000|2021-08-02 17:44:10|15004.3|15003.3|15003.4|15002.4|15005.6|15004.6|15003.3|15002.3|51
1627926260000|2021-08-02 17:44:20|15002.3|15001.3|15002.4|15001.4|15002.6|15001.6|15001.6|15000.6|111
1627926270000|2021-08-02 17:44:30|15002.6|15001.6|15001.9|15000.9|15002.7|15001.7|15000.9|14999.9|101
1627926280000|2021-08-02 17:44:40|15001.8|15000.8|15000.8|14999.8|15001.9|15000.9|15000.2|14999.2|148
1627926290000|2021-08-02 17:44:50|15000.7|14999.7|14999.8|14998.8|15001.3|15000.3|14999.8|14998.8|62
1627926300000|2021-08-02 17:45:00|14999.7|14998.7|15000.3|14999.3|15000.9|14999.9|14999.7|14998.7|140
1627926310000|2021-08-02 17:45:10|15000.4|14999.4|15001.8|15000.8|15002.6|15001.6|15000.2|14999.2|74
1627926320000|2021-08-02 17:45:20|15001.9|15000.9|15002.6|15001.6|15002.6|15001.6|15000.9|14999.9|58
1627926330000|2021-08-02 17:45:30|15002.4|15001.4|15002.1|15001.1|15003.8|15002.8|15001.9|15000.9|98
1627926340000|2021-08-02 17:45:40|15001.9|15000.9|15002.3|15001.3|15002.3|15001.3|15001.6|15000.6|41
1627926350000|2021-08-02 17:45:50|15002.4|15001.4|14999.2|14998.2|15003.1|15002.1|14998.7|14997.7|118
1627926360000|2021-08-02 17:46:00|14999.1|14998.1|14995.8|14994.8|14999.8|14998.8|14995.3|14994.3|309
1627926370000|2021-08-02 17:46:10|14995.9|14994.9|14994.8|14993.8|14997.1|14996.1|14994.2|14993.2|203
1627926380000|2021-08-02 17:46:20|14994.9|14993.9|14995.7|14994.7|14996.3|14995.3|14994.4|14993.4|63
1627926390000|2021-08-02 17:46:30|14995.8|14994.8|14995.7|14994.7|14997.1|14996.1|14995.7|14994.7|77
1627926400000|2021-08-02 17:46:40|14995.9|14994.9|14994.9|14993.9|14996.1|14995.1|14994.3|14993.3|46
1627926410000|2021-08-02 17:46:50|14995.1|14994.1|14994.7|14993.7|14995.2|14994.2|14993.9|14992.9|40
1627926420000|2021-08-02 17:47:00|14994.6|14993.6|14993.9|14992.9|14996.2|14995.2|14993.6|14992.6|106
1627926430000|2021-08-02 17:47:10|14993.7|14992.7|14994.1|14993.1|14994.9|14993.9|14993.3|14992.3|83
1627926440000|2021-08-02 17:47:20|14993.9|14992.9|14995.8|14994.8|14996.4|14995.4|14993.9|14992.9|86
1627926450000|2021-08-02 17:47:30|14995.7|14994.7|14992.6|14991.6|14995.9|14994.9|14992.6|14991.6|158
1627926460000|2021-08-02 17:47:40|14992.4|14991.4|14995.2|14994.2|14995.6|14994.6|14992.4|14991.4|72
1627926470000|2021-08-02 17:47:50|14995.3|14994.3|14996.3|14995.3|14996.8|14995.8|14995.2|14994.2|99
1627926480000|2021-08-02 17:48:00|14996.4|14995.4|14998.3|14997.3|14998.9|14997.9|14996.4|14995.4|126
1627926490000|2021-08-02 17:48:10|14998.2|14997.2|14999.1|14998.1|14999.2|14998.2|14997.4|14996.4|72
1627926500000|2021-08-02 17:48:20|14999.2|14998.2|14999.7|14998.7|15000.3|14999.3|14999.2|14998.2|140
1627926510000|2021-08-02 17:48:30|14999.8|14998.8|15000.3|14999.3|15000.7|14999.7|14999.6|14998.6|70
1627926520000|2021-08-02 17:48:40|15000.6|14999.6|14999.4|14998.4|15000.7|14999.7|14999.4|14998.4|45
1627926530000|2021-08-02 17:48:50|14999.6|14998.6|14995.1|14994.1|14999.6|14998.6|14994.7|14993.7|134
1627926540000|2021-08-02 17:49:00|14995.2|14994.2|14995.9|14994.9|14996.1|14995.1|14994.8|14993.8|72
1627926550000|2021-08-02 17:49:10|14995.8|14994.8|14994.6|14993.6|14995.9|14994.9|14993.9|14992.9|59
1627926560000|2021-08-02 17:49:20|14994.7|14993.7|14994.7|14993.7|14995.3|14994.3|14994.1|14993.1|34
1627926570000|2021-08-02 17:49:30|14994.8|14993.8|14995.6|14994.6|14996.2|14995.2|14994.3|14993.3|29
1627926580000|2021-08-02 17:49:40|14995.7|14994.7|14996.6|14995.6|14996.6|14995.6|14995.2|14994.2|32
1627926590000|2021-08-02 17:49:50|14996.4|14995.4|14996.8|14995.8|14997.3|14996.3|14995.8|14994.8|63
1627926600000|2021-08-02 17:50:00|14996.7|14995.7|14992.3|14991.3|14996.7|14995.7|14992.2|14991.2|148
1627926610000|2021-08-02 17:50:10|14992.4|14991.4|14994.8|14993.8|14994.8|14993.8|14992.1|14991.1|88
1627926620000|2021-08-02 17:50:20|14995.1|14994.1|14994.3|14993.3|14995.6|14994.6|14994.2|14993.2|43
1627926630000|2021-08-02 17:50:30|14994.2|14993.2|14993.1|14992.1|14994.4|14993.4|14992.9|14991.9|38
1627926640000|2021-08-02 17:50:40|14992.9|14991.9|14988.9|14987.9|14992.9|14991.9|14987.9|14986.9|302
1627926650000|2021-08-02 17:50:50|14988.8|14987.8|14986.8|14985.8|14988.9|14987.9|14986.8|14985.8|170
1627926660000|2021-08-02 17:51:00|14987.1|14986.1|14988.1|14987.1|14988.2|14987.2|14985.9|14984.9|165
1627926670000|2021-08-02 17:51:10|14987.9|14986.9|14986.1|14985.1|14988.1|14987.1|14984.7|14983.7|315
1627926680000|2021-08-02 17:51:20|14985.9|14984.9|14986.9|14985.9|14987.3|14986.3|14985.7|14984.7|91
1627926690000|2021-08-02 17:51:30|14987.2|14986.2|14989.8|14988.8|14989.8|14988.8|14987.1|14986.1|119
1627926700000|2021-08-02 17:51:40|14989.7|14988.7|14989.3|14988.3|14990.1|14989.1|14988.9|14987.9|52
1627926710000|2021-08-02 17:51:50|14989.2|14988.2|14990.8|14989.8|14990.8|14989.8|14989.2|14988.2|68
1627926720000|2021-08-02 17:52:00|14990.9|14989.9|14990.8|14989.8|14991.8|14990.8|14990.1|14989.1|178
1627926730000|2021-08-02 17:52:10|14990.7|14989.7|14991.1|14990.1|14991.4|14990.4|14990.1|14989.1|66
1627926740000|2021-08-02 17:52:20|14990.9|14989.9|14991.6|14990.6|14991.8|14990.8|14990.2|14989.2|64
1627926750000|2021-08-02 17:52:30|14991.7|14990.7|14991.2|14990.2|14991.7|14990.7|14989.2|14988.2|103
1627926760000|2021-08-02 17:52:40|14991.3|14990.3|14992.2|14991.2|14992.4|14991.4|14990.3|14989.3|43
1627926770000|2021-08-02 17:52:50|14992.3|14991.3|14995.4|14994.4|14995.7|14994.7|14992.1|14991.1|210
1627926780000|2021-08-02 17:53:00|14995.3|14994.3|14996.6|14995.6|14997.4|14996.4|14995.3|14994.3|130
1627926790000|2021-08-02 17:53:10|14996.3|14995.3|14995.4|14994.4|14996.7|14995.7|14995.3|14994.3|132
1627926800000|2021-08-02 17:53:20|14995.6|14994.6|14992.6|14991.6|14995.7|14994.7|14992.6|14991.6|53
1627926810000|2021-08-02 17:53:30|14992.4|14991.4|14993.8|14992.8|14994.2|14993.2|14990.9|14989.9|63
1627926820000|2021-08-02 17:53:40|14993.9|14992.9|14993.7|14992.7|14993.9|14992.9|14992.4|14991.4|98
1627926830000|2021-08-02 17:53:50|14993.4|14992.4|14992.3|14991.3|14994.4|14993.4|14992.3|14991.3|71
1627926840000|2021-08-02 17:54:00|14992.4|14991.4|14990.1|14989.1|14993.9|14992.9|14990.1|14989.1|65
1627926850000|2021-08-02 17:54:10|14990.2|14989.2|14990.6|14989.6|14990.7|14989.7|14989.7|14988.7|55
1627926860000|2021-08-02 17:54:20|14990.7|14989.7|14994.2|14993.2|14994.3|14993.3|14989.8|14988.8|59
1627926870000|2021-08-02 17:54:30|14994.3|14993.3|14995.1|14994.1|14995.3|14994.3|14994.3|14993.3|71
1627926880000|2021-08-02 17:54:40|14995.2|14994.2|14995.6|14994.6|14995.8|14994.8|14994.6|14993.6|61
1627926890000|2021-08-02 17:54:50|14995.4|14994.4|14994.8|14993.8|14996.4|14995.4|14994.8|14993.8|95
1627926900000|2021-08-02 17:55:00|14994.9|14993.9|14994.7|14993.7|14995.3|14994.3|14992.3|14991.3|141
1627926910000|2021-08-02 17:55:10|14994.8|14993.8|14995.9|14994.9|14996.3|14995.3|14993.9|14992.9|124
1627926920000|2021-08-02 17:55:20|14995.7|14994.7|14997.6|14996.6|14997.6|14996.6|14995.7|14994.7|131
1627926930000|2021-08-02 17:55:30|14997.3|14996.3|14997.7|14996.7|14998.2|14997.2|14997.2|14996.2|118
1627926940000|2021-08-02 17:55:40|14997.2|14996.2|14997.9|14996.9|14998.4|14997.4|14997.2|14996.2|52
1627926950000|2021-08-02 17:55:50|14997.8|14996.8|14996.6|14995.6|14998.4|14997.4|14996.4|14995.4|90
1627926960000|2021-08-02 17:56:00|14996.7|14995.7|14998.1|14997.1|14998.6|14997.6|14996.3|14995.3|131
1627926970000|2021-08-02 17:56:10|14997.9|14996.9|14997.6|14996.6|14998.4|14997.4|14996.9|14995.9|65
1627926980000|2021-08-02 17:56:20|14997.4|14996.4|14998.1|14997.1|14998.4|14997.4|14997.2|14996.2|56
1627926990000|2021-08-02 17:56:30|14997.9|14996.9|14996.9|14995.9|14998.6|14997.6|14996.7|14995.7|38
1627927000000|2021-08-02 17:56:40|14996.8|14995.8|14998.8|14997.8|14999.2|14998.2|14996.4|14995.4|77
1627927010000|2021-08-02 17:56:50|14998.7|14997.7|14999.9|14998.9|15000.2|14999.2|14998.2|14997.2|131
1627927020000|2021-08-02 17:57:00|15000.1|14999.1|14999.8|14998.8|15001.7|15000.7|14999.6|14998.6|334
1627927030000|2021-08-02 17:57:10|14999.7|14998.7|14999.4|14998.4|14999.9|14998.9|14998.3|14997.3|88
1627927040000|2021-08-02 17:57:20|14999.3|14998.3|14999.4|14998.4|15000.6|14999.6|14999.1|14998.1|34
1627927050000|2021-08-02 17:57:30|14999.3|14998.3|15000.1|14999.1|15000.7|14999.7|14998.6|14997.6|49
1627927060000|2021-08-02 17:57:40|14999.9|14998.9|15000.6|14999.6|15001.3|15000.3|14999.7|14998.7|36
1627927070000|2021-08-02 17:57:50|15000.7|14999.7|15000.8|14999.8|15001.7|15000.7|15000.2|14999.2|108
1627927080000|2021-08-02 17:58:00|15000.9|14999.9|15001.3|15000.3|15002.3|15001.3|15000.7|14999.7|124
1627927090000|2021-08-02 17:58:10|15001.4|15000.4|14999.8|14998.8|15002.4|15001.4|14999.7|14998.7|71
1627927100000|2021-08-02 17:58:20|14999.7|14998.7|15000.6|14999.6|15001.9|15000.9|14999.7|14998.7|69
1627927110000|2021-08-02 17:58:30|15000.2|14999.2|14999.8|14998.8|15001.2|15000.2|14999.7|14998.7|64
1627927120000|2021-08-02 17:58:40|14999.9|14998.9|15000.1|14999.1|15000.6|14999.6|14999.4|14998.4|48
1627927130000|2021-08-02 17:58:50|14999.9|14998.9|14999.1|14998.1|15000.1|14999.1|14997.9|14996.9|55
1627927140000|2021-08-02 17:59:00|14999.2|14998.2|14998.3|14997.3|15000.4|14999.4|14997.4|14996.4|57
1627927150000|2021-08-02 17:59:10|14998.4|14997.4|14999.7|14998.7|15000.1|14999.1|14998.4|14997.4|36
1627927160000|2021-08-02 17:59:20|14999.3|14998.3|14998.1|14997.1|14999.7|14998.7|14997.2|14996.2|49
1627927170000|2021-08-02 17:59:30|14998.2|14997.2|14998.1|14997.1|14998.6|14997.6|14997.3|14996.3|49
1627927180000|2021-08-02 17:59:40|14998.2|14997.2|14997.3|14996.3|14998.2|14997.2|14997.2|14996.2|88
1627927190000|2021-08-02 17:59:50|14997.2|14996.2|14997.3|14996.3|14997.4|14996.4|14995.6|14994.6|107
1627927200000|2021-08-02 18:00:00|14996.9|14995.9|14995.1|14994.1|14997.3|14996.3|14994.9|14993.9|93
1627927210000|2021-08-02 18:00:10|14994.9|14993.9|14993.1|14992.1|14995.1|14994.1|14992.9|14991.9|108
1627927220000|2021-08-02 18:00:20|14993.3|14992.3|14996.2|14995.2|14996.4|14995.4|14993.1|14992.1|68
1627927230000|2021-08-02 18:00:30|14996.3|14995.3|14995.1|14994.1|14997.2|14996.2|14994.6|14993.6|213
1627927240000|2021-08-02 18:00:40|14994.9|14993.9|14998.1|14997.1|14998.7|14997.7|14994.6|14993.6|72
1627927250000|2021-08-02 18:00:50|14997.9|14996.9|14999.4|14998.4|15000.4|14999.4|14997.4|14996.4|68
1627927260000|2021-08-02 18:01:00|14999.3|14998.3|15000.3|14999.3|15000.7|14999.7|14998.4|14997.4|61
1627927270000|2021-08-02 18:01:10|15000.4|14999.4|15001.3|15000.3|15001.7|15000.7|15000.4|14999.4|79
1627927280000|2021-08-02 18:01:20|15001.4|15000.4|14997.8|14996.8|15001.4|15000.4|14997.4|14996.4|83
1627927290000|2021-08-02 18:01:30|14997.7|14996.7|14997.6|14996.6|14997.7|14996.7|14996.1|14995.1|65
1627927300000|2021-08-02 18:01:40|14997.4|14996.4|14996.6|14995.6|14997.4|14996.4|14995.3|14994.3|44
1627927310000|2021-08-02 18:01:50|14996.7|14995.7|14996.2|14995.2|14997.1|14996.1|14994.6|14993.6|49
1627927320000|2021-08-02 18:02:00|14996.1|14995.1|14999.6|14998.6|15000.6|14999.6|14996.1|14995.1|74
1627927330000|2021-08-02 18:02:10|14999.4|14998.4|14996.6|14995.6|14999.4|14998.4|14996.4|14995.4|62
1627927340000|2021-08-02 18:02:20|14996.4|14995.4|14994.3|14993.3|14996.9|14995.9|14993.8|14992.8|69
1627927350000|2021-08-02 18:02:30|14994.2|14993.2|14996.7|14995.7|14997.2|14996.2|14994.1|14993.1|61
1627927360000|2021-08-02 18:02:40|14996.8|14995.8|14995.7|14994.7|14996.8|14995.8|14995.4|14994.4|25
1627927370000|2021-08-02 18:02:50|14995.6|14994.6|14996.2|14995.2|14996.2|14995.2|14995.1|14994.1|13
1627927380000|2021-08-02 18:03:00|14996.4|14995.4|14994.4|14993.4|14997.2|14996.2|14994.2|14993.2|69
1627927390000|2021-08-02 18:03:10|14994.3|14993.3|14994.6|14993.6|14994.9|14993.9|14993.6|14992.6|110
1627927400000|2021-08-02 18:03:20|14994.4|14993.4|14996.1|14995.1|14996.2|14995.2|14994.1|14993.1|55
1627927410000|2021-08-02 18:03:30|14995.9|14994.9|14997.7|14996.7|14997.8|14996.8|14994.6|14993.6|60
1627927420000|2021-08-02 18:03:40|14997.6|14996.6|14997.2|14996.2|14998.3|14997.3|14996.4|14995.4|63
1627927430000|2021-08-02 18:03:50|14997.3|14996.3|14997.3|14996.3|14997.3|14996.3|14995.8|14994.8|54
1627927440000|2021-08-02 18:04:00|14997.1|14996.1|14998.1|14997.1|14999.2|14998.2|14996.2|14995.2|60
1627927450000|2021-08-02 18:04:10|14998.2|14997.2|14996.7|14995.7|14998.8|14997.8|14996.7|14995.7|66
1627927460000|2021-08-02 18:04:20|14996.6|14995.6|14993.8|14992.8|14996.8|14995.8|14992.9|14991.9|70
1627927470000|2021-08-02 18:04:30|14993.6|14992.6|14993.4|14992.4|14994.3|14993.3|14992.7|14991.7|54
1627927480000|2021-08-02 18:04:40|14993.3|14992.3|14993.4|14992.4|14993.4|14992.4|14991.3|14990.3|166
1627927490000|2021-08-02 18:04:50|14993.3|14992.3|14993.9|14992.9|14994.3|14993.3|14993.2|14992.2|46
1627927500000|2021-08-02 18:05:00|14993.8|14992.8|14997.6|14996.6|14997.7|14996.7|14993.2|14992.2|118
1627927510000|2021-08-02 18:05:10|14997.4|14996.4|14998.9|14997.9|14999.4|14998.4|14997.2|14996.2|108
1627927520000|2021-08-02 18:05:20|14998.8|14997.8|14999.9|14998.9|15000.4|14999.4|14998.2|14997.2|88
1627927530000|2021-08-02 18:05:30|15000.1|14999.1|15000.4|14999.4|15001.2|15000.2|14999.9|14998.9|130
1627927540000|2021-08-02 18:05:40|15000.6|14999.6|15002.6|15001.6|15003.2|15002.2|15000.6|14999.6|238
1627927550000|2021-08-02 18:05:50|15002.7|15001.7|15002.3|15001.3|15003.7|15002.7|15001.3|15000.3|180
1627927560000|2021-08-02 18:06:00|15002.6|15001.6|15002.2|15001.2|15003.2|15002.2|15001.3|15000.3|96
1627927570000|2021-08-02 18:06:10|15002.1|15001.1|15002.3|15001.3|15003.6|15002.6|15001.4|15000.4|48
1627927580000|2021-08-02 18:06:20|15002.6|15001.6|15002.9|15001.9|15003.1|15002.1|15001.1|15000.1|78
1627927590000|2021-08-02 18:06:30|15002.8|15001.8|15002.8|15001.8|15003.7|15002.7|15002.1|15001.1|65
1627927600000|2021-08-02 18:06:40|15002.7|15001.7|15003.1|15002.1|15003.4|15002.4|15002.3|15001.3|43
1627927610000|2021-08-02 18:06:50|15002.9|15001.9|15003.9|15002.9|15004.2|15003.2|15002.4|15001.4|67
1627927620000|2021-08-02 18:07:00|15004.2|15003.2|15001.6|15000.6|15004.2|15003.2|15001.6|15000.6|51
1627927630000|2021-08-02 18:07:10|15001.7|15000.7|15000.6|14999.6|15002.1|15001.1|15000.4|14999.4|76
1627927640000|2021-08-02 18:07:20|15000.7|14999.7|15000.4|14999.4|15000.7|14999.7|14998.6|14997.6|122
1627927650000|2021-08-02 18:07:30|15000.3|14999.3|15000.3|14999.3|15000.7|14999.7|14998.3|14997.3|50
1627927660000|2021-08-02 18:07:40|15000.4|14999.4|15000.8|14999.8|15001.9|15000.9|15000.4|14999.4|59
1627927670000|2021-08-02 18:07:50|15000.9|14999.9|14998.3|14997.3|15001.1|15000.1|14998.2|14997.2|73
1627927680000|2021-08-02 18:08:00|14998.2|14997.2|14998.8|14997.8|14998.8|14997.8|14996.6|14995.6|109
1627927690000|2021-08-02 18:08:10|14998.9|14997.9|14998.7|14997.7|14999.3|14998.3|14997.9|14996.9|62
1627927700000|2021-08-02 18:08:20|14998.8|14997.8|14997.1|14996.1|15000.4|14999.4|14996.8|14995.8|79
1627927710000|2021-08-02 18:08:30|14996.9|14995.9|14997.3|14996.3|14997.7|14996.7|14996.8|14995.8|26
1627927720000|2021-08-02 18:08:40|14997.4|14996.4|14996.3|14995.3|14997.4|14996.4|14995.8|14994.8|71
1627927730000|2021-08-02 18:08:50|14996.2|14995.2|14992.6|14991.6|14997.1|14996.1|14992.6|14991.6|125
1627927740000|2021-08-02 18:09:00|14992.7|14991.7|14991.1|14990.1|14993.1|14992.1|14990.4|14989.4|194
1627927750000|2021-08-02 18:09:10|14990.9|14989.9|14992.3|14991.3|14992.6|14991.6|14989.7|14988.7|173
1627927760000|2021-08-02 18:09:20|14992.4|14991.4|14993.8|14992.8|14994.3|14993.3|14991.8|14990.8|61
1627927770000|2021-08-02 18:09:30|14993.9|14992.9|14996.7|14995.7|14996.7|14995.7|14993.8|14992.8|69
1627927780000|2021-08-02 18:09:40|14996.4|14995.4|14996.1|14995.1|14997.8|14996.8|14995.7|14994.7|70
1627927790000|2021-08-02 18:09:50|14996.2|14995.2|14994.9|14993.9|14996.7|14995.7|14994.8|14993.8|37
1627927800000|2021-08-02 18:10:00|14994.8|14993.8|14997.2|14996.2|14998.1|14997.1|14993.6|14992.6|121
1627927810000|2021-08-02 18:10:10|14997.6|14996.6|14997.9|14996.9|14999.2|14998.2|14996.1|14995.1|97
1627927820000|2021-08-02 18:10:20|14998.1|14997.1|14998.6|14997.6|14998.7|14997.7|14996.9|14995.9|45
1627927830000|2021-08-02 18:10:30|14998.3|14997.3|14997.8|14996.8|14998.7|14997.7|14996.4|14995.4|51
1627927840000|2021-08-02 18:10:40|14997.9|14996.9|14998.1|14997.1|14998.4|14997.4|14996.9|14995.9|32
1627927850000|2021-08-02 18:10:50|14998.2|14997.2|14998.1|14997.1|14999.2|14998.2|14997.8|14996.8|20
1627927860000|2021-08-02 18:11:00|14997.7|14996.7|14999.1|14998.1|14999.7|14998.7|14997.6|14996.6|63
1627927870000|2021-08-02 18:11:10|14998.9|14997.9|14998.3|14997.3|14999.4|14998.4|14997.1|14996.1|43
1627927880000|2021-08-02 18:11:20|14998.4|14997.4|14995.6|14994.6|14998.4|14997.4|14995.3|14994.3|36
1627927890000|2021-08-02 18:11:30|14995.4|14994.4|14995.6|14994.6|14996.6|14995.6|14994.4|14993.4|41
1627927900000|2021-08-02 18:11:40|14995.8|14994.8|14995.8|14994.8|14997.7|14996.7|14995.6|14994.6|52
1627927910000|2021-08-02 18:11:50|14995.9|14994.9|14997.8|14996.8|14998.7|14997.7|14995.7|14994.7|71
1627927920000|2021-08-02 18:12:00|14997.9|14996.9|14998.6|14997.6|14999.2|14998.2|14997.7|14996.7|57
1627927930000|2021-08-02 18:12:10|14999.1|14998.1|14998.2|14997.2|14999.2|14998.2|14997.8|14996.8|37
1627927940000|2021-08-02 18:12:20|14998.1|14997.1|14998.8|14997.8|14999.4|14998.4|14997.4|14996.4|38
1627927950000|2021-08-02 18:12:30|14998.7|14997.7|15000.1|14999.1|15000.7|14999.7|14997.8|14996.8|38
1627927960000|2021-08-02 18:12:40|14999.9|14998.9|14999.3|14998.3|15000.7|14999.7|14998.9|14997.9|43
1627927970000|2021-08-02 18:12:50|14999.2|14998.2|15000.3|14999.3|15000.6|14999.6|14998.8|14997.8|53
1627927980000|2021-08-02 18:13:00|15000.4|14999.4|15000.6|14999.6|15000.7|14999.7|14999.4|14998.4|33
1627927990000|2021-08-02 18:13:10|15000.4|14999.4|15000.3|14999.3|15001.7|15000.7|14999.8|14998.8|88
1627928000000|2021-08-02 18:13:20|15000.2|14999.2|15001.6|15000.6|15001.8|15000.8|15000.2|14999.2|43
1627928010000|2021-08-02 18:13:30|15001.3|15000.3|15001.6|15000.6|15001.9|15000.9|15001.1|15000.1|80
1627928020000|2021-08-02 18:13:40|15001.7|15000.7|15001.7|15000.7|15002.2|15001.2|15001.3|15000.3|47
1627928030000|2021-08-02 18:13:50|15001.6|15000.6|15001.9|15000.9|15002.2|15001.2|15000.7|14999.7|38
1627928040000|2021-08-02 18:14:00|15001.8|15000.8|15001.3|15000.3|15002.9|15001.9|15001.3|15000.3|104
1627928050000|2021-08-02 18:14:10|15001.4|15000.4|15000.9|14999.9|15001.6|15000.6|15000.3|14999.3|51
1627928060000|2021-08-02 18:14:20|15001.1|15000.1|15002.1|15001.1|15002.4|15001.4|15000.7|14999.7|75
1627928070000|2021-08-02 18:14:30|15002.2|15001.2|15001.4|15000.4|15003.1|15002.1|15001.3|15000.3|52
1627928080000|2021-08-02 18:14:40|15001.3|15000.3|15000.2|14999.2|15002.1|15001.1|15000.2|14999.2|64
1627928090000|2021-08-02 18:14:50|15000.1|14999.1|14999.7|14998.7|15001.4|15000.4|14999.7|14998.7|46
1627928100000|2021-08-02 18:15:00|14999.8|14998.8|15001.1|15000.1|15001.6|15000.6|14999.8|14998.8|82
1627928110000|2021-08-02 18:15:10|15001.2|15000.2|14999.8|14998.8|15001.6|15000.6|14999.7|14998.7|70
1627928120000|2021-08-02 18:15:20|14999.7|14998.7|15000.8|14999.8|15001.4|15000.4|14999.6|14998.6|46
1627928130000|2021-08-02 18:15:30|15000.7|14999.7|15000.6|14999.6|15001.4|15000.4|14999.6|14998.6|58
1627928140000|2021-08-02 18:15:40|15000.4|14999.4|15000.7|14999.7|15001.1|15000.1|14999.9|14998.9|37
1627928150000|2021-08-02 18:15:50|15000.6|14999.6|14999.4|14998.4|15001.7|15000.7|14999.4|14998.4|81
1627928160000|2021-08-02 18:16:00|14999.6|14998.6|15003.1|15002.1|15003.6|15002.6|14999.6|14998.6|112
1627928170000|2021-08-02 18:16:10|15002.9|15001.9|15003.4|15002.4|15004.2|15003.2|15002.7|15001.7|60
1627928180000|2021-08-02 18:16:20|15003.6|15002.6|15001.1|15000.1|15004.3|15003.3|15001.1|15000.1|57
1627928190000|2021-08-02 18:16:30|15000.9|14999.9|15001.9|15000.9|15002.4|15001.4|15000.4|14999.4|108
1627928200000|2021-08-02 18:16:40|15001.6|15000.6|15002.4|15001.4|15003.9|15002.9|15001.4|15000.4|58
1627928210000|2021-08-02 18:16:50|15002.3|15001.3|15003.9|15002.9|15004.7|15003.7|15002.3|15001.3|127
1627928220000|2021-08-02 18:17:00|15003.8|15002.8|15003.8|15002.8|15005.4|15004.4|15003.1|15002.1|83
1627928230000|2021-08-02 18:17:10|15003.7|15002.7|15005.1|15004.1|15005.2|15004.2|15003.7|15002.7|46
1627928240000|2021-08-02 18:17:20|15004.9|15003.9|15002.1|15001.1|15004.9|15003.9|15002.1|15001.1|87
1627928250000|2021-08-02 18:17:30|15002.2|15001.2|15003.9|15002.9|15003.9|15002.9|15001.8|15000.8|56
1627928260000|2021-08-02 18:17:40|15003.8|15002.8|15002.8|15001.8|15003.8|15002.8|15002.4|15001.4|35
1627928270000|2021-08-02 18:17:50|15002.9|15001.9|15005.1|15004.1|15005.1|15004.1|15002.6|15001.6|40
1627928280000|2021-08-02 18:18:00|15005.2|15004.2|15004.9|15003.9|15006.3|15005.3|15004.6|15003.6|204
1627928290000|2021-08-02 18:18:10|15005.1|15004.1|15005.4|15004.4|15005.7|15004.7|15004.4|15003.4|41
1627928300000|2021-08-02 18:18:20|15005.6|15004.6|15003.6|15002.6|15005.7|15004.7|15002.9|15001.9|55
1627928310000|2021-08-02 18:18:30|15003.7|15002.7|15003.3|15002.3|15003.8|15002.8|15002.8|15001.8|28
1627928320000|2021-08-02 18:18:40|15003.4|15002.4|15005.2|15004.2|15005.4|15004.4|15003.4|15002.4|30
1627928330000|2021-08-02 18:18:50|15005.3|15004.3|15004.7|15003.7|15005.6|15004.6|15004.6|15003.6|40
1627928340000|2021-08-02 18:19:00|15004.6|15003.6|15005.8|15004.8|15006.7|15005.7|15004.4|15003.4|60
1627928350000|2021-08-02 18:19:10|15005.9|15004.9|15005.3|15004.3|15006.1|15005.1|15004.9|15003.9|31
1627928360000|2021-08-02 18:19:20|15005.2|15004.2|15006.4|15005.4|15006.6|15005.6|15004.2|15003.2|63
1627928370000|2021-08-02 18:19:30|15006.3|15005.3|15006.1|15005.1|15006.7|15005.7|15005.7|15004.7|61
1627928380000|2021-08-02 18:19:40|15006.2|15005.2|15006.7|15005.7|15006.7|15005.7|15004.8|15003.8|34
1627928390000|2021-08-02 18:19:50|15006.6|15005.6|15006.9|15005.9|15006.9|15005.9|15006.3|15005.3|40
1627928400000|2021-08-02 18:20:00|15006.8|15005.8|15006.4|15005.4|15007.8|15006.8|15005.8|15004.8|208
1627928410000|2021-08-02 18:20:10|15006.3|15005.3|15007.6|15006.6|15008.3|15007.3|15006.1|15005.1|136
1627928420000|2021-08-02 18:20:20|15007.4|15006.4|15005.8|15004.8|15007.6|15006.6|15005.7|15004.7|101
1627928430000|2021-08-02 18:20:30|15005.7|15004.7|15005.2|15004.2|15006.3|15005.3|15004.9|15003.9|94
1627928440000|2021-08-02 18:20:40|15005.1|15004.1|15005.8|15004.8|15007.2|15006.2|15004.9|15003.9|85
1627928450000|2021-08-02 18:20:50|15005.7|15004.7|15006.3|15005.3|15006.4|15005.4|15005.4|15004.4|25
1627928460000|2021-08-02 18:21:00|15006.4|15005.4|15005.8|15004.8|15006.4|15005.4|15004.7|15003.7|72
1627928470000|2021-08-02 18:21:10|15005.9|15004.9|15005.3|15004.3|15006.1|15005.1|15004.9|15003.9|43
1627928480000|2021-08-02 18:21:20|15005.1|15004.1|15005.8|15004.8|15006.1|15005.1|15004.9|15003.9|52
1627928490000|2021-08-02 18:21:30|15005.9|15004.9|15004.3|15003.3|15006.3|15005.3|15004.2|15003.2|70
1627928500000|2021-08-02 18:21:40|15004.4|15003.4|15003.8|15002.8|15005.2|15004.2|15003.7|15002.7|55
1627928510000|2021-08-02 18:21:50|15003.9|15002.9|15002.3|15001.3|15004.3|15003.3|15001.4|15000.4|116
1627928520000|2021-08-02 18:22:00|15002.4|15001.4|15004.6|15003.6|15005.2|15004.2|15001.9|15000.9|112
1627928530000|2021-08-02 18:22:10|15004.4|15003.4|15004.1|15003.1|15005.2|15004.2|15003.9|15002.9|26
1627928540000|2021-08-02 18:22:20|15003.9|15002.9|15004.2|15003.2|15005.4|15004.4|15003.6|15002.6|36
1627928550000|2021-08-02 18:22:30|15004.1|15003.1|15003.8|15002.8|15004.9|15003.9|15003.8|15002.8|32
1627928560000|2021-08-02 18:22:40|15003.9|15002.9|15004.1|15003.1|15004.9|15003.9|15003.6|15002.6|35
1627928570000|2021-08-02 18:22:50|15004.2|15003.2|15004.1|15003.1|15004.8|15003.8|15003.4|15002.4|38
1627928580000|2021-08-02 18:23:00|15003.8|15002.8|15005.1|15004.1|15005.6|15004.6|15003.4|15002.4|42
1627928590000|2021-08-02 18:23:10|15004.9|15003.9|15001.1|15000.1|15004.9|15003.9|15000.8|14999.8|122
1627928600000|2021-08-02 18:23:20|15001.3|15000.3|14997.3|14996.3|15001.6|15000.6|14996.1|14995.1|203
1627928610000|2021-08-02 18:23:30|14997.4|14996.4|14998.6|14997.6|14999.1|14998.1|14996.4|14995.4|119
1627928620000|2021-08-02 18:23:40|14998.7|14997.7|15001.6|15000.6|15002.3|15001.3|14998.7|14997.7|120
1627928630000|2021-08-02 18:23:50|15001.4|15000.4|14999.1|14998.1|15002.2|15001.2|14998.8|14997.8|61
1627928640000|2021-08-02 18:24:00|14999.3|14998.3|15000.1|14999.1|15000.9|14999.9|14998.2|14997.2|88
1627928650000|2021-08-02 18:24:10|14999.9|14998.9|14999.6|14998.6|15000.4|14999.4|14998.8|14997.8|30
1627928660000|2021-08-02 18:24:20|14999.7|14998.7|15000.8|14999.8|15000.9|14999.9|14999.7|14998.7|48
1627928670000|2021-08-02 18:24:30|15000.9|14999.9|15000.7|14999.7|15001.2|15000.2|14999.9|14998.9|64
1627928680000|2021-08-02 18:24:40|15000.8|14999.8|14998.9|14997.9|15001.2|15000.2|14998.9|14997.9|39
1627928690000|2021-08-02 18:24:50|14999.1|14998.1|14997.6|14996.6|14999.6|14998.6|14997.2|14996.2|60
1627928700000|2021-08-02 18:25:00|14997.7|14996.7|14996.3|14995.3|14999.6|14998.6|14996.3|14995.3|206
1627928710000|2021-08-02 18:25:10|14996.6|14995.6|14996.3|14995.3|14997.6|14996.6|14994.4|14993.4|132
1627928720000|2021-08-02 18:25:20|14995.9|14994.9|14996.7|14995.7|14996.8|14995.8|14995.3|14994.3|59
1627928730000|2021-08-02 18:25:30|14996.8|14995.8|14998.8|14997.8|14999.3|14998.3|14996.2|14995.2|78
1627928740000|2021-08-02 18:25:40|14998.7|14997.7|14997.2|14996.2|14998.8|14997.8|14997.2|14996.2|93
1627928750000|2021-08-02 18:25:50|14997.1|14996.1|14998.3|14997.3|14999.1|14998.1|14995.9|14994.9|66
1627928760000|2021-08-02 18:26:00|14998.1|14997.1|14999.1|14998.1|14999.3|14998.3|14997.4|14996.4|44
1627928770000|2021-08-02 18:26:10|14998.9|14997.9|14998.6|14997.6|14999.9|14998.9|14998.4|14997.4|28
1627928780000|2021-08-02 18:26:20|14998.7|14997.7|14996.1|14995.1|14998.8|14997.8|14995.8|14994.8|65
1627928790000|2021-08-02 18:26:30|14996.2|14995.2|14996.4|14995.4|14996.6|14995.6|14994.8|14993.8|59
1627928800000|2021-08-02 18:26:40|14996.3|14995.3|15000.1|14999.1|15000.7|14999.7|14995.8|14994.8|91
1627928810000|2021-08-02 18:26:50|14999.9|14998.9|14998.8|14997.8|15000.2|14999.2|14998.6|14997.6|45
1627928820000|2021-08-02 18:27:00|14998.7|14997.7|14996.2|14995.2|15000.1|14999.1|14995.8|14994.8|61
1627928830000|2021-08-02 18:27:10|14996.3|14995.3|14996.4|14995.4|14998.7|14997.7|14996.1|14995.1|83
1627928840000|2021-08-02 18:27:20|14996.7|14995.7|14994.6|14993.6|14996.8|14995.8|14994.6|14993.6|51
1627928850000|2021-08-02 18:27:30|14994.7|14993.7|14995.8|14994.8|14996.4|14995.4|14994.2|14993.2|61
1627928860000|2021-08-02 18:27:40|14995.9|14994.9|14995.6|14994.6|14996.7|14995.7|14994.7|14993.7|93
1627928870000|2021-08-02 18:27:50|14995.7|14994.7|14995.6|14994.6|14997.2|14996.2|14995.4|14994.4|22
1627928880000|2021-08-02 18:28:00|14994.8|14993.8|14995.9|14994.9|14997.1|14996.1|14994.8|14993.8|50
1627928890000|2021-08-02 18:28:10|14995.8|14994.8|14997.3|14996.3|14998.1|14997.1|14995.8|14994.8|87
1627928900000|2021-08-02 18:28:20|14997.4|14996.4|14996.7|14995.7|14997.8|14996.8|14996.7|14995.7|46
1627928910000|2021-08-02 18:28:30|14996.8|14995.8|14996.8|14995.8|14996.9|14995.9|14995.2|14994.2|117
1627928920000|2021-08-02 18:28:40|14996.7|14995.7|14995.4|14994.4|14996.7|14995.7|14994.9|14993.9|48
1627928930000|2021-08-02 18:28:50|14995.3|14994.3|14996.3|14995.3|14997.2|14996.2|14995.3|14994.3|23
1627928940000|2021-08-02 18:29:00|14996.4|14995.4|14996.9|14995.9|14997.3|14996.3|14995.3|14994.3|39
1627928950000|2021-08-02 18:29:10|14996.8|14995.8|14995.6|14994.6|14997.3|14996.3|14995.4|14994.4|18
1627928960000|2021-08-02 18:29:20|14995.7|14994.7|14996.8|14995.8|14997.6|14996.6|14995.7|14994.7|58
1627928970000|2021-08-02 18:29:30|14996.7|14995.7|14998.1|14997.1|14998.1|14997.1|14996.2|14995.2|27
1627928980000|2021-08-02 18:29:40|14997.9|14996.9|14999.3|14998.3|14999.4|14998.4|14997.9|14996.9|59
1627928990000|2021-08-02 18:29:50|14999.2|14998.2|14997.9|14996.9|14999.9|14998.9|14997.9|14996.9|49
1627929000000|2021-08-02 18:30:00|14997.8|14996.8|14995.9|14994.9|14998.3|14997.3|14995.9|14994.9|89
1627929010000|2021-08-02 18:30:10|14996.1|14995.1|14999.4|14998.4|14999.4|14998.4|14995.4|14994.4|107
1627929020000|2021-08-02 18:30:20|14999.3|14998.3|15002.4|15001.4|15002.6|15001.6|14999.1|14998.1|289
1627929030000|2021-08-02 18:30:30|15002.2|15001.2|15001.7|15000.7|15003.2|15002.2|15001.3|15000.3|122
1627929040000|2021-08-02 18:30:40|15001.6|15000.6|15000.2|14999.2|15002.3|15001.3|14999.9|14998.9|77
1627929050000|2021-08-02 18:30:50|15000.4|14999.4|14999.3|14998.3|15000.4|14999.4|14998.8|14997.8|60
1627929060000|2021-08-02 18:31:00|14999.2|14998.2|15000.6|14999.6|15001.4|15000.4|14999.2|14998.2|82
1627929070000|2021-08-02 18:31:10|15000.7|14999.7|15000.6|14999.6|15001.4|15000.4|15000.3|14999.3|59
1627929080000|2021-08-02 18:31:20|15000.7|14999.7|15001.6|15000.6|15001.7|15000.7|15000.2|14999.2|36
1627929090000|2021-08-02 18:31:30|15001.4|15000.4|15002.7|15001.7|15002.9|15001.9|15001.3|15000.3|51
1627929100000|2021-08-02 18:31:40|15002.8|15001.8|15001.2|15000.2|15002.8|15001.8|15000.7|14999.7|57
1627929110000|2021-08-02 18:31:50|15001.3|15000.3|15004.8|15003.8|15004.9|15003.9|15001.3|15000.3|142
1627929120000|2021-08-02 18:32:00|15004.9|15003.9|15002.1|15001.1|15005.3|15004.3|15001.7|15000.7|117
1627929130000|2021-08-02 18:32:10|15002.2|15001.2|15001.8|15000.8|15003.3|15002.3|15000.8|14999.8|58
1627929140000|2021-08-02 18:32:20|15001.9|15000.9|15001.7|15000.7|15002.4|15001.4|15001.3|15000.3|27
1627929150000|2021-08-02 18:32:30|15001.8|15000.8|15002.1|15001.1|15002.4|15001.4|15000.8|14999.8|38
1627929160000|2021-08-02 18:32:40|15002.2|15001.2|15003.3|15002.3|15004.2|15003.2|15002.1|15001.1|31
1627929170000|2021-08-02 18:32:50|15003.2|15002.2|15002.1|15001.1|15003.7|15002.7|15001.9|15000.9|40
1627929180000|2021-08-02 18:33:00|15001.8|15000.8|15000.6|14999.6|15002.8|15001.8|15000.6|14999.6|72
1627929190000|2021-08-02 18:33:10|15000.7|14999.7|15000.7|14999.7|15001.3|15000.3|15000.1|14999.1|39
1627929200000|2021-08-02 18:33:20|15000.8|14999.8|15002.1|15001.1|15002.3|15001.3|15000.3|14999.3|50
1627929210000|2021-08-02 18:33:30|15002.2|15001.2|15003.2|15002.2|15003.8|15002.8|15002.2|15001.2|51
1627929220000|2021-08-02 18:33:40|15003.1|15002.1|15004.4|15003.4|15004.4|15003.4|15002.7|15001.7|53
1627929230000|2021-08-02 18:33:50|15004.3|15003.3|15005.8|15004.8|15006.1|15005.1|15004.3|15003.3|92
1627929240000|2021-08-02 18:34:00|15006.2|15005.2|15005.6|15004.6|15006.7|15005.7|15005.3|15004.3|123
1627929250000|2021-08-02 18:34:10|15005.3|15004.3|15002.3|15001.3|15005.3|15004.3|15002.3|15001.3|77
1627929260000|2021-08-02 18:34:20|15002.2|15001.2|15001.8|15000.8|15002.7|15001.7|15001.2|15000.2|60
1627929270000|2021-08-02 18:34:30|15001.7|15000.7|15001.9|15000.9|15002.4|15001.4|15000.9|14999.9|35
1627929280000|2021-08-02 18:34:40|15001.8|15000.8|15002.3|15001.3|15002.7|15001.7|15000.8|14999.8|51
1627929290000|2021-08-02 18:34:50|15002.4|15001.4|15003.7|15002.7|15003.7|15002.7|15002.4|15001.4|36
1627929300000|2021-08-02 18:35:00|15004.1|15003.1|15006.2|15005.2|15006.4|15005.4|15003.6|15002.6|120
1627929310000|2021-08-02 18:35:10|15006.1|15005.1|15006.6|15005.6|15007.2|15006.2|15006.1|15005.1|59
1627929320000|2021-08-02 18:35:20|15006.4|15005.4|15003.8|15002.8|15006.4|15005.4|15003.6|15002.6|61
1627929330000|2021-08-02 18:35:30|15003.7|15002.7|15002.7|15001.7|15003.7|15002.7|15001.8|15000.8|55
1627929340000|2021-08-02 18:35:40|15002.6|15001.6|15002.6|15001.6|15003.3|15002.3|15001.9|15000.9|19
1627929350000|2021-08-02 18:35:50|15002.4|15001.4|15001.3|15000.3|15002.8|15001.8|15000.7|14999.7|40
1627929360000|2021-08-02 18:36:00|15001.4|15000.4|15002.3|15001.3|15002.8|15001.8|15001.4|15000.4|68
1627929370000|2021-08-02 18:36:10|15002.4|15001.4|15004.8|15003.8|15004.9|15003.9|15002.3|15001.3|46
1627929380000|2021-08-02 18:36:20|15004.7|15003.7|15004.6|15003.6|15005.1|15004.1|15003.9|15002.9|43
1627929390000|2021-08-02 18:36:30|15004.7|15003.7|15005.1|15004.1|15005.7|15004.7|15004.6|15003.6|37
1627929400000|2021-08-02 18:36:40|15004.9|15003.9|15006.6|15005.6|15007.2|15006.2|15004.9|15003.9|54
1627929410000|2021-08-02 18:36:50|15006.3|15005.3|15007.1|15006.1|15007.7|15006.7|15006.1|15005.1|99
1627929420000|2021-08-02 18:37:00|15007.2|15006.2|15006.6|15005.6|15007.7|15006.7|15006.1|15005.1|75
1627929430000|2021-08-02 18:37:10|15006.4|15005.4|15006.9|15005.9|15007.3|15006.3|15006.4|15005.4|83
1627929440000|2021-08-02 18:37:20|15007.1|15006.1|15007.7|15006.7|15008.2|15007.2|15006.7|15005.7|73
1627929450000|2021-08-02 18:37:30|15007.8|15006.8|15006.1|15005.1|15007.8|15006.8|15005.8|15004.8|82
1627929460000|2021-08-02 18:37:40|15005.9|15004.9|15006.2|15005.2|15006.3|15005.3|15005.2|15004.2|39
1627929470000|2021-08-02 18:37:50|15006.3|15005.3|15007.2|15006.2|15007.2|15006.2|15006.2|15005.2|27
1627929480000|2021-08-02 18:38:00|15006.6|15005.6|15006.6|15005.6|15007.6|15006.6|15006.3|15005.3|43
1627929490000|2021-08-02 18:38:10|15006.4|15005.4|15005.8|15004.8|15006.8|15005.8|15005.6|15004.6|25
1627929500000|2021-08-02 18:38:20|15005.6|15004.6|15006.4|15005.4|15006.7|15005.7|15005.3|15004.3|46
1627929510000|2021-08-02 18:38:30|15006.3|15005.3|15005.3|15004.3|15007.1|15006.1|15005.3|15004.3|21
1627929520000|2021-08-02 18:38:40|15005.2|15004.2|15005.1|15004.1|15005.7|15004.7|15004.4|15003.4|57
1627929530000|2021-08-02 18:38:50|15005.2|15004.2|15004.1|15003.1|15005.3|15004.3|15003.9|15002.9|31
1627929540000|2021-08-02 18:39:00|15003.9|15002.9|15002.8|15001.8|15004.1|15003.1|15002.7|15001.7|76
1627929550000|2021-08-02 18:39:10|15002.7|15001.7|15004.8|15003.8|15004.8|15003.8|15002.7|15001.7|52
1627929560000|2021-08-02 18:39:20|15004.7|15003.7|15005.6|15004.6|15005.7|15004.7|15004.4|15003.4|38
1627929570000|2021-08-02 18:39:30|15005.4|15004.4|15006.8|15005.8|15007.2|15006.2|15005.1|15004.1|49
1627929580000|2021-08-02 18:39:40|15006.7|15005.7|15007.1|15006.1|15007.3|15006.3|15005.8|15004.8|41
1627929590000|2021-08-02 18:39:50|15006.9|15005.9|15007.3|15006.3|15007.8|15006.8|15006.3|15005.3|53
1627929600000|2021-08-02 18:40:00|15007.4|15006.4|15008.1|15007.1|15008.1|15007.1|15007.1|15006.1|52
1627929610000|2021-08-02 18:40:10|15007.9|15006.9|15007.6|15006.6|15008.1|15007.1|15007.1|15006.1|42
1627929620000|2021-08-02 18:40:20|15007.7|15006.7|15008.3|15007.3|15009.1|15008.1|15007.7|15006.7|112
1627929630000|2021-08-02 18:40:30|15008.2|15007.2|15006.2|15005.2|15008.2|15007.2|15006.1|15005.1|62
1627929640000|2021-08-02 18:40:40|15006.3|15005.3|15006.6|15005.6|15007.3|15006.3|15006.1|15005.1|27
1627929650000|2021-08-02 18:40:50|15006.7|15005.7|15006.8|15005.8|15007.2|15006.2|15005.7|15004.7|42
1627929660000|2021-08-02 18:41:00|15006.9|15005.9|15006.1|15005.1|15007.3|15006.3|15005.6|15004.6|28
1627929670000|2021-08-02 18:41:10|15005.9|15004.9|15005.9|15004.9|15006.6|15005.6|15005.8|15004.8|41
1627929680000|2021-08-02 18:41:20|15005.8|15004.8|15004.9|15003.9|15006.2|15005.2|15004.7|15003.7|28
1627929690000|2021-08-02 18:41:30|15005.1|15004.1|15004.8|15003.8|15005.3|15004.3|15004.6|15003.6|38
1627929700000|2021-08-02 18:41:40|15004.7|15003.7|15003.8|15002.8|15005.3|15004.3|15003.7|15002.7|54
1627929710000|2021-08-02 18:41:50|15003.7|15002.7|15003.9|15002.9|15004.2|15003.2|15003.3|15002.3|58
1627929720000|2021-08-02 18:42:00|15004.1|15003.1|15003.1|15002.1|15004.2|15003.2|15001.9|15000.9|125
1627929730000|2021-08-02 18:42:10|15003.2|15002.2|15003.8|15002.8|15004.4|15003.4|15003.1|15002.1|54
1627929740000|2021-08-02 18:42:20|15003.9|15002.9|15002.6|15001.6|15003.9|15002.9|15002.2|15001.2|28
1627929750000|2021-08-02 18:42:30|15002.7|15001.7|15004.3|15003.3|15004.8|15003.8|15002.7|15001.7|60
1627929760000|2021-08-02 18:42:40|15004.4|15003.4|15007.1|15006.1|15007.2|15006.2|15004.4|15003.4|85
1627929770000|2021-08-02 18:42:50|15006.9|15005.9|15006.7|15005.7|15007.7|15006.7|15006.3|15005.3|66
1627929780000|2021-08-02 18:43:00|15006.6|15005.6|15004.8|15003.8|15007.6|15006.6|15004.2|15003.2|54
1627929790000|2021-08-02 18:43:10|15004.9|15003.9|15004.1|15003.1|15005.4|15004.4|15003.9|15002.9|65
1627929800000|2021-08-02 18:43:20|15004.2|15003.2|15004.7|15003.7|15004.9|15003.9|15002.6|15001.6|57
1627929810000|2021-08-02 18:43:30|15004.8|15003.8|15005.4|15004.4|15006.1|15005.1|15004.8|15003.8|61
1627929820000|2021-08-02 18:43:40|15005.6|15004.6|15007.3|15006.3|15007.6|15006.6|15005.4|15004.4|51
1627929830000|2021-08-02 18:43:50|15007.6|15006.6|15007.6|15006.6|15007.8|15006.8|15006.7|15005.7|29
1627929840000|2021-08-02 18:44:00|15007.7|15006.7|15010.1|15009.1|15010.1|15009.1|15007.6|15006.6|179
1627929850000|2021-08-02 18:44:10|15010.2|15009.2|15009.9|15008.9|15010.9|15009.9|15009.3|15008.3|112
1627929860000|2021-08-02 18:44:20|15010.1|15009.1|15010.1|15009.1|15010.6|15009.6|15009.4|15008.4|65
1627929870000|2021-08-02 18:44:30|15009.8|15008.8|15009.1|15008.1|15010.2|15009.2|15008.9|15007.9|55
1627929880000|2021-08-02 18:44:40|15009.2|15008.2|15009.2|15008.2|15009.4|15008.4|15007.9|15006.9|97
1627929890000|2021-08-02 18:44:50|15009.3|15008.3|15009.1|15008.1|15009.4|15008.4|15007.9|15006.9|27
1627929900000|2021-08-02 18:45:00|15009.2|15008.2|15010.3|15009.3|15010.6|15009.6|15009.2|15008.2|57
1627929910000|2021-08-02 18:45:10|15010.4|15009.4|15010.2|15009.2|15010.6|15009.6|15009.4|15008.4|59
1627929920000|2021-08-02 18:45:20|15010.1|15009.1|15007.4|15006.4|15010.3|15009.3|15007.2|15006.2|78
1627929930000|2021-08-02 18:45:30|15007.6|15006.6|15006.8|15005.8|15008.6|15007.6|15006.2|15005.2|83
1627929940000|2021-08-02 18:45:40|15006.9|15005.9|15006.4|15005.4|15007.2|15006.2|15006.1|15005.1|46
1627929950000|2021-08-02 18:45:50|15006.3|15005.3|15005.8|15004.8|15006.3|15005.3|15004.7|15003.7|83
1627929960000|2021-08-02 18:46:00|15005.9|15004.9|15004.3|15003.3|15006.2|15005.2|15003.3|15002.3|115
1627929970000|2021-08-02 18:46:10|15004.4|15003.4|15004.4|15003.4|15004.7|15003.7|15003.3|15002.3|62
1627929980000|2021-08-02 18:46:20|15004.3|15003.3|15004.1|15003.1|15004.3|15003.3|15003.1|15002.1|80
1627929990000|2021-08-02 18:46:30|15004.2|15003.2|15005.3|15004.3|15005.6|15004.6|15004.2|15003.2|63
1627930000000|2021-08-02 18:46:40|15005.4|15004.4|15005.1|15004.1|15006.1|15005.1|15005.1|15004.1|26
1627930010000|2021-08-02 18:46:50|15004.9|15003.9|15003.1|15002.1|15005.2|15004.2|15002.9|15001.9|33
1627930020000|2021-08-02 18:47:00|15002.9|15001.9|15002.8|15001.8|15003.6|15002.6|15001.9|15000.9|80
1627930030000|2021-08-02 18:47:10|15002.7|15001.7|15001.6|15000.6|15002.7|15001.7|15000.7|14999.7|164
1627930040000|2021-08-02 18:47:20|15001.4|15000.4|15002.6|15001.6|15002.8|15001.8|15001.4|15000.4|62
1627930050000|2021-08-02 18:47:30|15002.7|15001.7|15003.3|15002.3|15003.8|15002.8|15002.3|15001.3|37
1627930060000|2021-08-02 18:47:40|15003.4|15002.4|15003.3|15002.3|15003.7|15002.7|15003.1|15002.1|33
1627930070000|2021-08-02 18:47:50|15003.4|15002.4|15004.2|15003.2|15004.7|15003.7|15003.3|15002.3|35
1627930080000|2021-08-02 18:48:00|15004.4|15003.4|15004.8|15003.8|15005.4|15004.4|15004.2|15003.2|83
1627930090000|2021-08-02 18:48:10|15004.9|15003.9|15003.9|15002.9|15005.6|15004.6|15003.9|15002.9|63
1627930100000|2021-08-02 18:48:20|15003.8|15002.8|15003.8|15002.8|15004.3|15003.3|15003.1|15002.1|66
1627930110000|2021-08-02 18:48:30|15003.7|15002.7|15004.6|15003.6|15004.8|15003.8|15002.8|15001.8|59
1627930120000|2021-08-02 18:48:40|15004.4|15003.4|15004.8|15003.8|15005.2|15004.2|15004.2|15003.2|41
1627930130000|2021-08-02 18:48:50|15004.7|15003.7|15003.6|15002.6|15004.8|15003.8|15003.4|15002.4|57
1627930140000|2021-08-02 18:49:00|15003.4|15002.4|15004.4|15003.4|15004.4|15003.4|15003.4|15002.4|37
1627930150000|2021-08-02 18:49:10|15004.6|15003.6|15005.2|15004.2|15005.6|15004.6|15003.9|15002.9|100
1627930160000|2021-08-02 18:49:20|15005.3|15004.3|15006.2|15005.2|15006.4|15005.4|15004.9|15003.9|68
1627930170000|2021-08-02 18:49:30|15006.1|15005.1|15006.6|15005.6|15006.8|15005.8|15005.8|15004.8|69
1627930180000|2021-08-02 18:49:40|15006.7|15005.7|15006.6|15005.6|15007.2|15006.2|15006.2|15005.2|69
1627930190000|2021-08-02 18:49:50|15006.4|15005.4|15005.4|15004.4|15006.4|15005.4|15005.3|15004.3|102
1627930200000|2021-08-02 18:50:00|15005.6|15004.6|15005.1|15004.1|15006.4|15005.4|15004.9|15003.9|79
1627930210000|2021-08-02 18:50:10|15004.9|15003.9|15007.1|15006.1|15007.1|15006.1|15003.6|15002.6|66
1627930220000|2021-08-02 18:50:20|15007.2|15006.2|15006.1|15005.1|15007.6|15006.6|15005.3|15004.3|118
1627930230000|2021-08-02 18:50:30|15006.2|15005.2|15005.6|15004.6|15006.3|15005.3|15004.8|15003.8|58
1627930240000|2021-08-02 18:50:40|15005.4|15004.4|15006.7|15005.7|15007.1|15006.1|15005.4|15004.4|45
1627930250000|2021-08-02 18:50:50|15006.8|15005.8|15006.6|15005.6|15007.6|15006.6|15006.3|15005.3|74
1627930260000|2021-08-02 18:51:00|15006.7|15005.7|15006.6|15005.6|15007.6|15006.6|15006.1|15005.1|78
1627930270000|2021-08-02 18:51:10|15006.3|15005.3|15003.7|15002.7|15006.3|15005.3|15003.3|15002.3|100
1627930280000|2021-08-02 18:51:20|15003.8|15002.8|15003.4|15002.4|15004.2|15003.2|15003.1|15002.1|57
1627930290000|2021-08-02 18:51:30|15003.6|15002.6|15007.3|15006.3|15007.4|15006.4|15003.6|15002.6|91
1627930300000|2021-08-02 18:51:40|15007.4|15006.4|15008.1|15007.1|15008.3|15007.3|15007.3|15006.3|76
1627930310000|2021-08-02 18:51:50|15007.7|15006.7|15008.9|15007.9|15009.2|15008.2|15007.4|15006.4|92
1627930320000|2021-08-02 18:52:00|15009.3|15008.3|15009.1|15008.1|15010.2|15009.2|15008.7|15007.7|138
1627930330000|2021-08-02 18:52:10|15009.2|15008.2|15010.1|15009.1|15010.2|15009.2|15008.9|15007.9|67
1627930340000|2021-08-02 18:52:20|15009.9|15008.9|15009.4|15008.4|15010.7|15009.7|15009.1|15008.1|74
1627930350000|2021-08-02 18:52:30|15009.6|15008.6|15008.2|15007.2|15009.6|15008.6|15008.2|15007.2|49
1627930360000|2021-08-02 18:52:40|15008.1|15007.1|15007.7|15006.7|15008.7|15007.7|15007.7|15006.7|41
1627930370000|2021-08-02 18:52:50|15007.8|15006.8|15008.7|15007.7|15009.6|15008.6|15007.7|15006.7|31
1627930380000|2021-08-02 18:53:00|15008.3|15007.3|15007.8|15006.8|15008.7|15007.7|15007.7|15006.7|71
1627930390000|2021-08-02 18:53:10|15007.9|15006.9|15008.3|15007.3|15008.6|15007.6|15007.6|15006.6|26
1627930400000|2021-08-02 18:53:20|15008.2|15007.2|15007.2|15006.2|15008.6|15007.6|15006.7|15005.7|72
1627930410000|2021-08-02 18:53:30|15007.3|15006.3|15005.7|15004.7|15007.4|15006.4|15005.6|15004.6|44
1627930420000|2021-08-02 18:53:40|15005.8|15004.8|15004.2|15003.2|15006.1|15005.1|15003.8|15002.8|152
1627930430000|2021-08-02 18:53:50|15004.3|15003.3|15004.7|15003.7|15004.7|15003.7|15003.7|15002.7|44
1627930440000|2021-08-02 18:54:00|15004.8|15003.8|15004.1|15003.1|15005.2|15004.2|15003.4|15002.4|62
1627930450000|2021-08-02 18:54:10|15003.9|15002.9|15003.1|15002.1|15004.1|15003.1|15002.7|15001.7|61
1627930460000|2021-08-02 18:54:20|15003.2|15002.2|15002.7|15001.7|15003.4|15002.4|15001.9|15000.9|87
1627930470000|2021-08-02 18:54:30|15002.8|15001.8|15003.9|15002.9|15004.1|15003.1|15002.6|15001.6|57
1627930480000|2021-08-02 18:54:40|15004.1|15003.1|15004.6|15003.6|15004.8|15003.8|15003.4|15002.4|41
1627930490000|2021-08-02 18:54:50|15004.7|15003.7|15003.8|15002.8|15005.2|15004.2|15003.7|15002.7|54
1627930500000|2021-08-02 18:55:00|15003.9|15002.9|15004.9|15003.9|15004.9|15003.9|15003.4|15002.4|56
1627930510000|2021-08-02 18:55:10|15004.7|15003.7|15004.6|15003.6|15004.9|15003.9|15003.3|15002.3|44
1627930520000|2021-08-02 18:55:20|15004.4|15003.4|15004.6|15003.6|15004.9|15003.9|15003.6|15002.6|26
1627930530000|2021-08-02 18:55:30|15004.7|15003.7|15004.1|15003.1|15005.3|15004.3|15003.8|15002.8|17
1627930540000|2021-08-02 18:55:40|15003.9|15002.9|15003.9|15002.9|15005.9|15004.9|15003.9|15002.9|43
1627930550000|2021-08-02 18:55:50|15003.7|15002.7|15001.3|15000.3|15003.8|15002.8|15001.1|15000.1|59
1627930560000|2021-08-02 18:56:00|15001.2|15000.2|15002.6|15001.6|15003.2|15002.2|15001.2|15000.2|69
1627930570000|2021-08-02 18:56:10|15002.9|15001.9|15002.4|15001.4|15003.2|15002.2|15002.2|15001.2|25
1627930580000|2021-08-02 18:56:20|15002.3|15001.3|15002.6|15001.6|15002.9|15001.9|15002.2|15001.2|16
1627930590000|2021-08-02 18:56:30|15002.7|15001.7|15001.8|15000.8|15002.7|15001.7|15001.2|15000.2|50
1627930600000|2021-08-02 18:56:40|15001.7|15000.7|15003.4|15002.4|15003.4|15002.4|15001.4|15000.4|28
1627930610000|2021-08-02 18:56:50|15003.3|15002.3|15005.1|15004.1|15005.1|15004.1|15003.2|15002.2|55
1627930620000|2021-08-02 18:57:00|15005.2|15004.2|15005.6|15004.6|15005.8|15004.8|15004.3|15003.3|76
1627930630000|2021-08-02 18:57:10|15005.7|15004.7|15005.6|15004.6|15006.3|15005.3|15005.3|15004.3|41
1627930640000|2021-08-02 18:57:20|15005.7|15004.7|15005.6|15004.6|15006.1|15005.1|15005.3|15004.3|25
1627930650000|2021-08-02 18:57:30|15005.7|15004.7|15005.8|15004.8|15006.8|15005.8|15005.6|15004.6|29
1627930660000|2021-08-02 18:57:40|15005.7|15004.7|15005.6|15004.6|15005.8|15004.8|15005.2|15004.2|10
1627930670000|2021-08-02 18:57:50|15005.4|15004.4|15006.6|15005.6|15006.7|15005.7|15004.7|15003.7|39
1627930680000|2021-08-02 18:58:00|15006.4|15005.4|15004.2|15003.2|15006.8|15005.8|15004.1|15003.1|71
1627930690000|2021-08-02 18:58:10|15004.8|15003.8|15003.4|15002.4|15004.9|15003.9|15003.4|15002.4|44
1627930700000|2021-08-02 18:58:20|15003.2|15002.2|15003.1|15002.1|15003.9|15002.9|15002.8|15001.8|28
1627930710000|2021-08-02 18:58:30|15002.9|15001.9|15001.6|15000.6|15003.2|15002.2|15001.3|15000.3|73
1627930720000|2021-08-02 18:58:40|15001.4|15000.4|15001.1|15000.1|15002.1|15001.1|15000.8|14999.8|45
1627930730000|2021-08-02 18:58:50|15001.2|15000.2|14999.8|14998.8|15001.4|15000.4|14999.7|14998.7|86
1627930740000|2021-08-02 18:59:00|14999.4|14998.4|15000.3|14999.3|15000.7|14999.7|14998.8|14997.8|117
1627930750000|2021-08-02 18:59:10|15000.2|14999.2|14999.8|14998.8|15001.2|15000.2|14999.6|14998.6|84
1627930760000|2021-08-02 18:59:20|14999.7|14998.7|14999.6|14998.6|14999.8|14998.8|14998.7|14997.7|64
1627930770000|2021-08-02 18:59:30|14999.7|14998.7|15002.8|15001.8|15002.8|15001.8|14999.7|14998.7|119
1627930780000|2021-08-02 18:59:40|15002.7|15001.7|15002.2|15001.2|15003.8|15002.8|15001.4|15000.4|81
1627930790000|2021-08-02 18:59:50|15002.3|15001.3|15002.2|15001.2|15002.7|15001.7|15001.1|15000.1|55
1627930800000|2021-08-02 19:00:00|15002.3|15001.3|14999.9|14998.9|15002.6|15001.6|14999.8|14998.8|111
1627930810000|2021-08-02 19:00:10|15000.3|14999.3|15000.1|14999.1|15001.4|15000.4|15000.1|14999.1|45
1627930820000|2021-08-02 19:00:20|15000.2|14999.2|15003.2|15002.2|15003.2|15002.2|15000.2|14999.2|57
1627930830000|2021-08-02 19:00:30|15002.7|15001.7|15003.6|15002.6|15003.9|15002.9|15002.2|15001.2|57
1627930840000|2021-08-02 19:00:40|15003.4|15002.4|15003.1|15002.1|15004.2|15003.2|15001.9|15000.9|68
1627930850000|2021-08-02 19:00:50|15002.9|15001.9|15001.6|15000.6|15003.3|15002.3|15001.4|15000.4|38
1627930860000|2021-08-02 19:01:00|15001.7|15000.7|15002.9|15001.9|15003.8|15002.8|15001.6|15000.6|54
1627930870000|2021-08-02 19:01:10|15002.7|15001.7|15000.1|14999.1|15003.1|15002.1|14999.8|14998.8|109
1627930880000|2021-08-02 19:01:20|15000.2|14999.2|14998.1|14997.1|15000.3|14999.3|14997.8|14996.8|128
1627930890000|2021-08-02 19:01:30|14998.2|14997.2|15000.7|14999.7|15000.9|14999.9|14997.4|14996.4|103
1627930900000|2021-08-02 19:01:40|15000.8|14999.8|14998.6|14997.6|15001.2|15000.2|14998.6|14997.6|46
1627930910000|2021-08-02 19:01:50|14998.7|14997.7|14998.8|14997.8|14999.3|14998.3|14998.2|14997.2|45
1627930920000|2021-08-02 19:02:00|14998.6|14997.6|15001.1|15000.1|15001.7|15000.7|14998.6|14997.6|108
1627930930000|2021-08-02 19:02:10|15001.2|15000.2|15001.7|15000.7|15001.8|15000.8|15000.2|14999.2|38
1627930940000|2021-08-02 19:02:20|15001.8|15000.8|15001.6|15000.6|15001.9|15000.9|15001.2|15000.2|26
1627930950000|2021-08-02 19:02:30|15001.7|15000.7|15002.8|15001.8|15003.6|15002.6|15001.4|15000.4|67
1627930960000|2021-08-02 19:02:40|15002.9|15001.9|15003.3|15002.3|15003.7|15002.7|15002.8|15001.8|40
1627930970000|2021-08-02 19:02:50|15003.2|15002.2|15001.3|15000.3|15004.1|15003.1|15001.1|15000.1|58
1627930980000|2021-08-02 19:03:00|15001.2|15000.2|15003.1|15002.1|15003.9|15002.9|15001.1|15000.1|86
1627930990000|2021-08-02 19:03:10|15003.3|15002.3|15005.1|15004.1|15005.2|15004.2|15003.1|15002.1|77
1627931000000|2021-08-02 19:03:20|15005.2|15004.2|15003.3|15002.3|15005.3|15004.3|15002.9|15001.9|50
1627931010000|2021-08-02 19:03:30|15003.2|15002.2|15003.3|15002.3|15003.6|15002.6|15002.9|15001.9|40
1627931020000|2021-08-02 19:03:40|15003.2|15002.2|15002.9|15001.9|15004.3|15003.3|15002.4|15001.4|35
1627931030000|2021-08-02 19:03:50|15002.6|15001.6|15004.8|15003.8|15004.8|15003.8|15002.6|15001.6|23
1627931040000|2021-08-02 19:04:00|15004.9|15003.9|15007.2|15006.2|15007.7|15006.7|15004.9|15003.9|175
1627931050000|2021-08-02 19:04:10|15007.1|15006.1|15008.1|15007.1|15008.2|15007.2|15006.8|15005.8|85
1627931060000|2021-08-02 19:04:20|15007.9|15006.9|15009.8|15008.8|15009.9|15008.9|15007.8|15006.8|180
1627931070000|2021-08-02 19:04:30|15009.7|15008.7|15008.2|15007.2|15009.8|15008.8|15007.7|15006.7|137
1627931080000|2021-08-02 19:04:40|15008.1|15007.1|15005.1|15004.1|15008.3|15007.3|15004.7|15003.7|101
1627931090000|2021-08-02 19:04:50|15005.2|15004.2|15005.4|15004.4|15005.6|15004.6|15004.7|15003.7|56
1627931100000|2021-08-02 19:05:00|15005.3|15004.3|15006.7|15005.7|15006.8|15005.8|15005.2|15004.2|87
1627931110000|2021-08-02 19:05:10|15006.6|15005.6|15005.2|15004.2|15006.9|15005.9|15004.9|15003.9|50
1627931120000|2021-08-02 19:05:20|15005.1|15004.1|15002.4|15001.4|15005.1|15004.1|15002.4|15001.4|107
1627931130000|2021-08-02 19:05:30|15002.6|15001.6|15002.3|15001.3|15003.3|15002.3|15002.3|15001.3|76
1627931140000|2021-08-02 19:05:40|15002.4|15001.4|15001.7|15000.7|15002.7|15001.7|15001.3|15000.3|82
1627931150000|2021-08-02 19:05:50|15001.4|15000.4|15005.2|15004.2|15005.3|15004.3|15000.4|14999.4|151
1627931160000|2021-08-02 19:06:00|15005.3|15004.3|15005.1|15004.1|15006.1|15005.1|15004.9|15003.9|137
1627931170000|2021-08-02 19:06:10|15005.2|15004.2|15004.2|15003.2|15005.3|15004.3|15003.9|15002.9|40
1627931180000|2021-08-02 19:06:20|15004.3|15003.3|15001.1|15000.1|15004.3|15003.3|15000.8|14999.8|76
1627931190000|2021-08-02 19:06:30|15001.2|15000.2|15000.6|14999.6|15001.4|15000.4|15000.4|14999.4|93
1627931200000|2021-08-02 19:06:40|15000.7|14999.7|15000.7|14999.7|15001.7|15000.7|15000.7|14999.7|38
1627931210000|2021-08-02 19:06:50|15000.6|14999.6|14999.1|14998.1|15001.8|15000.8|14998.9|14997.9|120
1627931220000|2021-08-02 19:07:00|14999.2|14998.2|14998.4|14997.4|15000.3|14999.3|14998.4|14997.4|153
1627931230000|2021-08-02 19:07:10|14998.6|14997.6|14998.1|14997.1|14999.1|14998.1|14997.2|14996.2|177
1627931240000|2021-08-02 19:07:20|14998.2|14997.2|14995.8|14994.8|14998.6|14997.6|14995.6|14994.6|282
1627931250000|2021-08-02 19:07:30|14995.9|14994.9|14996.1|14995.1|14996.7|14995.7|14995.3|14994.3|123
1627931260000|2021-08-02 19:07:40|14995.9|14994.9|14994.8|14993.8|14995.9|14994.9|14994.6|14993.6|154
1627931270000|2021-08-02 19:07:50|14994.9|14993.9|14999.7|14998.7|14999.8|14998.8|14994.8|14993.8|198
1627931280000|2021-08-02 19:08:00|15000.6|14999.6|14999.6|14998.6|15001.2|15000.2|14999.6|14998.6|118
1627931290000|2021-08-02 19:08:10|14999.4|14998.4|14999.4|14998.4|15000.1|14999.1|14998.8|14997.8|75
1627931300000|2021-08-02 19:08:20|14999.7|14998.7|15000.8|14999.8|15001.2|15000.2|14999.6|14998.6|52
1627931310000|2021-08-02 19:08:30|15000.9|14999.9|15000.6|14999.6|15001.3|15000.3|14999.8|14998.8|68
1627931320000|2021-08-02 19:08:40|15000.7|14999.7|15001.1|15000.1|15001.4|15000.4|15000.6|14999.6|43
1627931330000|2021-08-02 19:08:50|15000.9|14999.9|14998.1|14997.1|15001.3|15000.3|14998.1|14997.1|98
1627931340000|2021-08-02 19:09:00|14998.2|14997.2|14998.8|14997.8|14999.7|14998.7|14998.2|14997.2|76
1627931350000|2021-08-02 19:09:10|14998.9|14997.9|14997.1|14996.1|14998.9|14997.9|14996.6|14995.6|135
1627931360000|2021-08-02 19:09:20|14996.9|14995.9|14996.7|14995.7|14997.7|14996.7|14996.2|14995.2|30
1627931370000|2021-08-02 19:09:30|14996.8|14995.8|14995.9|14994.9|14996.8|14995.8|14995.6|14994.6|90
1627931380000|2021-08-02 19:09:40|14996.1|14995.1|14995.9|14994.9|14996.3|14995.3|14994.2|14993.2|111
1627931390000|2021-08-02 19:09:50|14995.8|14994.8|14997.2|14996.2|14997.3|14996.3|14994.9|14993.9|130
1627931400000|2021-08-02 19:10:00|14997.1|14996.1|14997.1|14996.1|14997.6|14996.6|14995.7|14994.7|93
1627931410000|2021-08-02 19:10:10|14996.7|14995.7|14997.7|14996.7|14997.7|14996.7|14994.8|14993.8|68
1627931420000|2021-08-02 19:10:20|14997.8|14996.8|14997.2|14996.2|14999.1|14998.1|14997.1|14996.1|128
1627931430000|2021-08-02 19:10:30|14997.1|14996.1|14996.6|14995.6|14997.1|14996.1|14995.3|14994.3|105
1627931440000|2021-08-02 19:10:40|14996.4|14995.4|14994.7|14993.7|14996.9|14995.9|14994.4|14993.4|56
1627931450000|2021-08-02 19:10:50|14994.6|14993.6|14995.3|14994.3|14995.6|14994.6|14993.8|14992.8|85
1627931460000|2021-08-02 19:11:00|14995.2|14994.2|14992.8|14991.8|14995.2|14994.2|14992.8|14991.8|102
1627931470000|2021-08-02 19:11:10|14992.9|14991.9|14992.6|14991.6|14993.9|14992.9|14992.2|14991.2|100
1627931480000|2021-08-02 19:11:20|14992.4|14991.4|14992.4|14991.4|14993.8|14992.8|14992.2|14991.2|91
1627931490000|2021-08-02 19:11:30|14992.6|14991.6|14996.1|14995.1|14996.3|14995.3|14992.6|14991.6|196
1627931500000|2021-08-02 19:11:40|14996.2|14995.2|14997.8|14996.8|14998.4|14997.4|14996.1|14995.1|91
1627931510000|2021-08-02 19:11:50|14997.7|14996.7|14993.6|14992.6|14997.7|14996.7|14993.6|14992.6|80
1627931520000|2021-08-02 19:12:00|14993.8|14992.8|14994.2|14993.2|14994.2|14993.2|14992.6|14991.6|85
1627931530000|2021-08-02 19:12:10|14994.1|14993.1|14994.4|14993.4|14995.3|14994.3|14993.2|14992.2|95
1627931540000|2021-08-02 19:12:20|14994.1|14993.1|14997.3|14996.3|14997.6|14996.6|14993.7|14992.7|86
1627931550000|2021-08-02 19:12:30|14997.2|14996.2|14997.9|14996.9|14998.4|14997.4|14996.9|14995.9|81
1627931560000|2021-08-02 19:12:40|14997.7|14996.7|14997.9|14996.9|14998.6|14997.6|14997.6|14996.6|55
1627931570000|2021-08-02 19:12:50|14997.8|14996.8|14999.4|14998.4|14999.4|14998.4|14997.8|14996.8|58
1627931580000|2021-08-02 19:13:00|14999.6|14998.6|14999.6|14998.6|15000.6|14999.6|14999.3|14998.3|100
1627931590000|2021-08-02 19:13:10|14999.8|14998.8|15000.6|14999.6|15000.8|14999.8|14999.2|14998.2|72
1627931600000|2021-08-02 19:13:20|15000.4|14999.4|14998.2|14997.2|15000.8|14999.8|14998.2|14997.2|75
1627931610000|2021-08-02 19:13:30|14998.3|14997.3|14997.3|14996.3|14999.1|14998.1|14996.9|14995.9|69
1627931620000|2021-08-02 19:13:40|14997.4|14996.4|14997.2|14996.2|14997.8|14996.8|14996.2|14995.2|106
1627931630000|2021-08-02 19:13:50|14997.4|14996.4|14995.8|14994.8|14998.6|14997.6|14995.6|14994.6|87
1627931640000|2021-08-02 19:14:00|14995.7|14994.7|14993.6|14992.6|14996.7|14995.7|14993.3|14992.3|123
1627931650000|2021-08-02 19:14:10|14993.4|14992.4|14992.2|14991.2|14994.2|14993.2|14991.8|14990.8|117
1627931660000|2021-08-02 19:14:20|14992.1|14991.1|14992.6|14991.6|14992.9|14991.9|14991.4|14990.4|139
1627931670000|2021-08-02 19:14:30|14992.1|14991.1|14991.9|14990.9|14993.3|14992.3|14991.4|14990.4|60
1627931680000|2021-08-02 19:14:40|14992.1|14991.1|14991.8|14990.8|14992.6|14991.6|14991.2|14990.2|103
1627931690000|2021-08-02 19:14:50|14991.7|14990.7|14993.1|14992.1|14993.2|14992.2|14991.4|14990.4|66
1627931700000|2021-08-02 19:15:00|14993.2|14992.2|14993.7|14992.7|14993.7|14992.7|14991.1|14990.1|189
1627931710000|2021-08-02 19:15:10|14993.6|14992.6|14991.4|14990.4|14993.6|14992.6|14991.1|14990.1|98
1627931720000|2021-08-02 19:15:20|14991.3|14990.3|14991.8|14990.8|14991.9|14990.9|14990.4|14989.4|89
1627931730000|2021-08-02 19:15:30|14991.6|14990.6|14991.3|14990.3|14991.7|14990.7|14989.7|14988.7|120
1627931740000|2021-08-02 19:15:40|14991.1|14990.1|14990.8|14989.8|14991.7|14990.7|14990.4|14989.4|106
1627931750000|2021-08-02 19:15:50|14990.7|14989.7|14990.1|14989.1|14991.2|14990.2|14989.8|14988.8|107
1627931760000|2021-08-02 19:16:00|14989.9|14988.9|14991.2|14990.2|14991.3|14990.3|14989.7|14988.7|72
1627931770000|2021-08-02 19:16:10|14991.1|14990.1|14991.3|14990.3|14992.2|14991.2|14990.7|14989.7|63
1627931780000|2021-08-02 19:16:20|14991.4|14990.4|14991.1|14990.1|14992.2|14991.2|14990.8|14989.8|88
1627931790000|2021-08-02 19:16:30|14991.2|14990.2|14991.6|14990.6|14992.3|14991.3|14991.2|14990.2|61
1627931800000|2021-08-02 19:16:40|14991.7|14990.7|14990.4|14989.4|14991.8|14990.8|14990.1|14989.1|33
1627931810000|2021-08-02 19:16:50|14990.6|14989.6|14990.6|14989.6|14990.9|14989.9|14989.4|14988.4|78
1627931820000|2021-08-02 19:17:00|14990.7|14989.7|14990.9|14989.9|14990.9|14989.9|14989.4|14988.4|40
1627931830000|2021-08-02 19:17:10|14990.8|14989.8|14991.7|14990.7|14991.7|14990.7|14990.8|14989.8|45
1627931840000|2021-08-02 19:17:20|14991.8|14990.8|14994.3|14993.3|14994.9|14993.9|14991.8|14990.8|180
1627931850000|2021-08-02 19:17:30|14994.2|14993.2|14994.1|14993.1|14994.9|14993.9|14992.8|14991.8|58
1627931860000|2021-08-02 19:17:40|14993.9|14992.9|14994.8|14993.8|14995.1|14994.1|14993.8|14992.8|65
1627931870000|2021-08-02 19:17:50|14994.7|14993.7|14994.7|14993.7|14995.2|14994.2|14993.9|14992.9|41
1627931880000|2021-08-02 19:18:00|14994.6|14993.6|14995.3|14994.3|14995.9|14994.9|14994.6|14993.6|79
1627931890000|2021-08-02 19:18:10|14995.1|14994.1|14997.2|14996.2|14997.8|14996.8|14994.8|14993.8|174
1627931900000|2021-08-02 19:18:20|14997.3|14996.3|14995.4|14994.4|14997.3|14996.3|14995.4|14994.4|95
1627931910000|2021-08-02 19:18:30|14995.6|14994.6|14992.8|14991.8|14995.6|14994.6|14992.6|14991.6|78
1627931920000|2021-08-02 19:18:40|14992.9|14991.9|14992.7|14991.7|14993.7|14992.7|14992.7|14991.7|45
1627931930000|2021-08-02 19:18:50|14992.6|14991.6|14993.1|14992.1|14993.7|14992.7|14992.1|14991.1|77
1627931940000|2021-08-02 19:19:00|14993.2|14992.2|14992.1|14991.1|14993.4|14992.4|14991.8|14990.8|88
1627931950000|2021-08-02 19:19:10|14992.2|14991.2|14991.1|14990.1|14992.2|14991.2|14990.2|14989.2|132
1627931960000|2021-08-02 19:19:20|14990.8|14989.8|14991.4|14990.4|14992.3|14991.3|14990.7|14989.7|94
1627931970000|2021-08-02 19:19:30|14991.6|14990.6|14991.6|14990.6|14991.9|14990.9|14990.9|14989.9|67
1627931980000|2021-08-02 19:19:40|14991.4|14990.4|14989.6|14988.6|14991.4|14990.4|14989.3|14988.3|120
1627931990000|2021-08-02 19:19:50|14989.7|14988.7|14991.2|14990.2|14991.6|14990.6|14989.1|14988.1|92
1627932000000|2021-08-02 19:20:00|14991.6|14990.6|14989|14988|14991.9|14990.9|14988.4|14987.4|133
1627932010000|2021-08-02 19:20:10|14989.5|14988.5|14989.1|14988.1|14990|14989|14988.1|14987.1|161
1627932020000|2021-08-02 19:20:20|14989.2|14988.2|14983.7|14982.7|14989.2|14988.2|14982.5|14981.5|706
1627932030000|2021-08-02 19:20:30|14983.9|14982.9|14984|14983|14987.4|14986.4|14983.6|14982.6|198
1627932040000|2021-08-02 19:20:40|14984.1|14983.1|14983.6|14982.6|14984.7|14983.7|14983|14982|124
1627932050000|2021-08-02 19:20:50|14983.9|14982.9|14985.2|14984.2|14985.5|14984.5|14983.7|14982.7|87
1627932060000|2021-08-02 19:21:00|14985.7|14984.7|14987.5|14986.5|14987.9|14986.9|14985.7|14984.7|177
1627932070000|2021-08-02 19:21:10|14987.4|14986.4|14987.7|14986.7|14988|14987|14986.9|14985.9|57
1627932080000|2021-08-02 19:21:20|14987.6|14986.6|14984.1|14983.1|14987.6|14986.6|14983.7|14982.7|209
1627932090000|2021-08-02 19:21:30|14984.2|14983.2|14984.1|14983.1|14984.4|14983.4|14982.6|14981.6|262
1627932100000|2021-08-02 19:21:40|14984|14983|14982.5|14981.5|14984|14983|14982.5|14981.5|90
1627932110000|2021-08-02 19:21:50|14982.4|14981.4|14985|14984|14985.4|14984.4|14982.1|14981.1|139
1627932120000|2021-08-02 19:22:00|14984.9|14983.9|14986.2|14985.2|14987.4|14986.4|14984.6|14983.6|122
1627932130000|2021-08-02 19:22:10|14986.4|14985.4|14987|14986|14987.2|14986.2|14985.7|14984.7|72
1627932140000|2021-08-02 19:22:20|14987.1|14986.1|14986.4|14985.4|14987.5|14986.5|14986.4|14985.4|70
1627932150000|2021-08-02 19:22:30|14986.2|14985.2|14986.4|14985.4|14987.2|14986.2|14985.6|14984.6|82
1627932160000|2021-08-02 19:22:40|14986.5|14985.5|14984.5|14983.5|14986.5|14985.5|14983.5|14982.5|91
1627932170000|2021-08-02 19:22:50|14984.6|14983.6|14983|14982|14984.6|14983.6|14982.4|14981.4|145
1627932180000|2021-08-02 19:23:00|14983.1|14982.1|14981.2|14980.2|14983.1|14982.1|14980.7|14979.7|288
1627932190000|2021-08-02 19:23:10|14981.4|14980.4|14983.7|14982.7|14984.9|14983.9|14980.1|14979.1|243
1627932200000|2021-08-02 19:23:20|14984|14983|14980.5|14979.5|14984|14983|14980|14979|114
1627932210000|2021-08-02 19:23:30|14980.4|14979.4|14980|14979|14981.1|14980.1|14979.6|14978.6|116
1627932220000|2021-08-02 19:23:40|14980.1|14979.1|14978.9|14977.9|14980.1|14979.1|14977.9|14976.9|219
1627932230000|2021-08-02 19:23:50|14979|14978|14978|14977|14980.4|14979.4|14977.9|14976.9|96
1627932240000|2021-08-02 19:24:00|14978.1|14977.1|14979.5|14978.5|14980.1|14979.1|14978|14977|89
1627932250000|2021-08-02 19:24:10|14979.6|14978.6|14980.5|14979.5|14980.6|14979.6|14979|14978|66
1627932260000|2021-08-02 19:24:20|14980.4|14979.4|14980.2|14979.2|14980.6|14979.6|14979.2|14978.2|55
1627932270000|2021-08-02 19:24:30|14980.4|14979.4|14978.9|14977.9|14980.4|14979.4|14978.7|14977.7|71
1627932280000|2021-08-02 19:24:40|14979|14978|14978.7|14977.7|14980.1|14979.1|14978.5|14977.5|30
1627932290000|2021-08-02 19:24:50|14978.5|14977.5|14978.9|14977.9|14979.5|14978.5|14978.4|14977.4|44
1627932300000|2021-08-02 19:25:00|14978.7|14977.7|14978.2|14977.2|14980.4|14979.4|14977.6|14976.6|94
1627932310000|2021-08-02 19:25:10|14978.4|14977.4|14978.4|14977.4|14979.1|14978.1|14976.6|14975.6|181
1627932320000|2021-08-02 19:25:20|14978.1|14977.1|14974.5|14973.5|14978.2|14977.2|14974.1|14973.1|179
1627932330000|2021-08-02 19:25:30|14974.4|14973.4|14973.7|14972.7|14974.7|14973.7|14973.6|14972.6|124
1627932340000|2021-08-02 19:25:40|14973.6|14972.6|14973.6|14972.6|14974.9|14973.9|14973|14972|149
1627932350000|2021-08-02 19:25:50|14973.5|14972.5|14976|14975|14976|14975|14973|14972|115
1627932360000|2021-08-02 19:26:00|14975.9|14974.9|14973.2|14972.2|14977|14976|14973.2|14972.2|143
1627932370000|2021-08-02 19:26:10|14973.4|14972.4|14974.2|14973.2|14974.7|14973.7|14973.4|14972.4|41
1627932380000|2021-08-02 19:26:20|14974.5|14973.5|14974.1|14973.1|14974.9|14973.9|14973.2|14972.2|36
1627932390000|2021-08-02 19:26:30|14974|14973|14974.4|14973.4|14974.4|14973.4|14972.4|14971.4|135
1627932400000|2021-08-02 19:26:40|14974.1|14973.1|14972.6|14971.6|14974.2|14973.2|14971.4|14970.4|170
1627932410000|2021-08-02 19:26:50|14972.7|14971.7|14973.5|14972.5|14975.1|14974.1|14972.6|14971.6|233
1627932420000|2021-08-02 19:27:00|14973.4|14972.4|14974.2|14973.2|14974.5|14973.5|14972.2|14971.2|120
1627932430000|2021-08-02 19:27:10|14974|14973|14973.9|14972.9|14976.2|14975.2|14973.2|14972.2|135
1627932440000|2021-08-02 19:27:20|14974|14973|14973.4|14972.4|14975|14974|14973.2|14972.2|48
1627932450000|2021-08-02 19:27:30|14973.2|14972.2|14973.1|14972.1|14974.1|14973.1|14972.2|14971.2|66
1627932460000|2021-08-02 19:27:40|14973.2|14972.2|14970.5|14969.5|14973.2|14972.2|14969.4|14968.4|173
1627932470000|2021-08-02 19:27:50|14970.6|14969.6|14970.1|14969.1|14970.6|14969.6|14968|14967|194
1627932480000|2021-08-02 19:28:00|14970|14969|14971.2|14970.2|14971.2|14970.2|14969.7|14968.7|91
1627932490000|2021-08-02 19:28:10|14971.4|14970.4|14969.7|14968.7|14972.1|14971.1|14969.7|14968.7|109
1627932500000|2021-08-02 19:28:20|14970|14969|14968|14967|14970|14969|14968|14967|72
1627932510000|2021-08-02 19:28:30|14968.1|14967.1|14968.7|14967.7|14969|14968|14967.9|14966.9|48
1627932520000|2021-08-02 19:28:40|14969|14968|14968.7|14967.7|14969.5|14968.5|14968|14967|44
1627932530000|2021-08-02 19:28:50|14968.9|14967.9|14970.7|14969.7|14971|14970|14968.9|14967.9|60
1627932540000|2021-08-02 19:29:00|14970.6|14969.6|14971.7|14970.7|14971.7|14970.7|14969.7|14968.7|100
1627932550000|2021-08-02 19:29:10|14972.2|14971.2|14973|14972|14973.5|14972.5|14972.2|14971.2|96
1627932560000|2021-08-02 19:29:20|14972.9|14971.9|14971.2|14970.2|14973.5|14972.5|14971.2|14970.2|67
1627932570000|2021-08-02 19:29:30|14971.4|14970.4|14970.9|14969.9|14972.2|14971.2|14970.4|14969.4|89
1627932580000|2021-08-02 19:29:40|14971|14970|14970.9|14969.9|14972.1|14971.1|14969.7|14968.7|52
1627932590000|2021-08-02 19:29:50|14970.6|14969.6|14969.6|14968.6|14970.6|14969.6|14969|14968|44
1627932600000|2021-08-02 19:30:00|14969.9|14968.9|14968.5|14967.5|14971|14970|14968|14967|145
1627932610000|2021-08-02 19:30:10|14968.4|14967.4|14966.7|14965.7|14969|14968|14966.5|14965.5|192
1627932620000|2021-08-02 19:30:20|14966.6|14965.6|14966.2|14965.2|14966.7|14965.7|14965.5|14964.5|110
1627932630000|2021-08-02 19:30:30|14966.4|14965.4|14968.2|14967.2|14968.6|14967.6|14966.4|14965.4|106
1627932640000|2021-08-02 19:30:40|14968.5|14967.5|14970.7|14969.7|14971.2|14970.2|14967.2|14966.2|145
1627932650000|2021-08-02 19:30:50|14970.9|14969.9|14972.2|14971.2|14972.2|14971.2|14970.6|14969.6|110
1627932660000|2021-08-02 19:31:00|14972.5|14971.5|14968.2|14967.2|14972.9|14971.9|14967.7|14966.7|298
1627932670000|2021-08-02 19:31:10|14968.1|14967.1|14968.7|14967.7|14969.9|14968.9|14967.9|14966.9|118
1627932680000|2021-08-02 19:31:20|14968.6|14967.6|14969.5|14968.5|14969.9|14968.9|14968.2|14967.2|70
1627932690000|2021-08-02 19:31:30|14969.4|14968.4|14970.5|14969.5|14970.7|14969.7|14967.9|14966.9|115
1627932700000|2021-08-02 19:31:40|14969.7|14968.7|14968.7|14967.7|14970|14969|14968.7|14967.7|61
1627932710000|2021-08-02 19:31:50|14968.9|14967.9|14970|14969|14970.7|14969.7|14968.9|14967.9|50
1627932720000|2021-08-02 19:32:00|14969.9|14968.9|14965.5|14964.5|14970|14969|14965.4|14964.4|458
1627932730000|2021-08-02 19:32:10|14965.2|14964.2|14965.9|14964.9|14966.1|14965.1|14964.1|14963.1|427
1627932740000|2021-08-02 19:32:20|14966.1|14965.1|14965.5|14964.5|14967.9|14966.9|14965.4|14964.4|137
1627932750000|2021-08-02 19:32:30|14965.6|14964.6|14965.7|14964.7|14966.1|14965.1|14964.4|14963.4|114
1627932760000|2021-08-02 19:32:40|14965.9|14964.9|14964.9|14963.9|14966.6|14965.6|14964.9|14963.9|60
1627932770000|2021-08-02 19:32:50|14965|14964|14967|14966|14967.6|14966.6|14963.9|14962.9|150
1627932780000|2021-08-02 19:33:00|14967.4|14966.4|14968.4|14967.4|14968.4|14967.4|14966.4|14965.4|92
1627932790000|2021-08-02 19:33:10|14968.2|14967.2|14965.5|14964.5|14968.4|14967.4|14965.4|14964.4|129
1627932800000|2021-08-02 19:33:20|14965.4|14964.4|14964.1|14963.1|14965.4|14964.4|14963.5|14962.5|119
1627932810000|2021-08-02 19:33:30|14964.2|14963.2|14964.2|14963.2|14964.9|14963.9|14963.1|14962.1|119
1627932820000|2021-08-02 19:33:40|14964|14963|14964|14963|14964|14963|14963|14962|64
1627932830000|2021-08-02 19:33:50|14964.1|14963.1|14963.6|14962.6|14964.6|14963.6|14963.5|14962.5|88
1627932840000|2021-08-02 19:34:00|14963.7|14962.7|14966|14965|14966|14965|14963.2|14962.2|82
1627932850000|2021-08-02 19:34:10|14965.7|14964.7|14965.5|14964.5|14967|14966|14964.4|14963.4|312
1627932860000|2021-08-02 19:34:20|14966.1|14965.1|14969.6|14968.6|14970.2|14969.2|14966.1|14965.1|617
1627932870000|2021-08-02 19:34:30|14969.7|14968.7|14968.9|14967.9|14971.1|14970.1|14968.7|14967.7|178
1627932880000|2021-08-02 19:34:40|14969|14968|14971.5|14970.5|14972.1|14971.1|14968.7|14967.7|251
1627932890000|2021-08-02 19:34:50|14971.4|14970.4|14971.4|14970.4|14971.9|14970.9|14969.1|14968.1|121
1627932900000|2021-08-02 19:35:00|14971.2|14970.2|14971|14970|14971.9|14970.9|14970.1|14969.1|138
1627932910000|2021-08-02 19:35:10|14971.1|14970.1|14969.2|14968.2|14971.6|14970.6|14968.7|14967.7|207
1627932920000|2021-08-02 19:35:20|14969.1|14968.1|14965|14964|14970|14969|14963.9|14962.9|238
1627932930000|2021-08-02 19:35:30|14965.1|14964.1|14964|14963|14965.1|14964.1|14963.5|14962.5|92
1627932940000|2021-08-02 19:35:40|14964.2|14963.2|14962.5|14961.5|14964.5|14963.5|14962.1|14961.1|223
1627932950000|2021-08-02 19:35:50|14962.4|14961.4|14965|14964|14965|14964|14960.6|14959.6|453
1627932960000|2021-08-02 19:36:00|14964.5|14963.5|14968.2|14967.2|14968.4|14967.4|14964.5|14963.5|190
1627932970000|2021-08-02 19:36:10|14968|14967|14968.7|14967.7|14968.7|14967.7|14967|14966|117
1627932980000|2021-08-02 19:36:20|14968.6|14967.6|14966.7|14965.7|14969.2|14968.2|14966.4|14965.4|113
1627932990000|2021-08-02 19:36:30|14966.9|14965.9|14966.4|14965.4|14967.2|14966.2|14965.2|14964.2|99
1627933000000|2021-08-02 19:36:40|14966.5|14965.5|14965|14964|14966.5|14965.5|14964.9|14963.9|70
1627933010000|2021-08-02 19:36:50|14965.1|14964.1|14967.7|14966.7|14967.7|14966.7|14965|14964|63
1627933020000|2021-08-02 19:37:00|14967.9|14966.9|14970.2|14969.2|14970.2|14969.2|14967.9|14966.9|145
1627933030000|2021-08-02 19:37:10|14970.1|14969.1|14970.5|14969.5|14971|14970|14969.5|14968.5|87
1627933040000|2021-08-02 19:37:20|14970.6|14969.6|14974.2|14973.2|14974.2|14973.2|14970.6|14969.6|242
1627933050000|2021-08-02 19:37:30|14973.7|14972.7|14969.7|14968.7|14975|14974|14969.5|14968.5|355
1627933060000|2021-08-02 19:37:40|14969.6|14968.6|14971.5|14970.5|14971.6|14970.6|14969.2|14968.2|149
1627933070000|2021-08-02 19:37:50|14971.4|14970.4|14972.7|14971.7|14973.6|14972.6|14970|14969|86
1627933080000|2021-08-02 19:38:00|14972.6|14971.6|14970.2|14969.2|14973.2|14972.2|14969.9|14968.9|107
1627933090000|2021-08-02 19:38:10|14970.4|14969.4|14968.6|14967.6|14971.1|14970.1|14968|14967|115
1627933100000|2021-08-02 19:38:20|14968.7|14967.7|14967.5|14966.5|14968.7|14967.7|14966.2|14965.2|117
1627933110000|2021-08-02 19:38:30|14967.6|14966.6|14966.2|14965.2|14968.6|14967.6|14965.9|14964.9|90
1627933120000|2021-08-02 19:38:40|14966.1|14965.1|14966|14965|14966.5|14965.5|14964.9|14963.9|70
1627933130000|2021-08-02 19:38:50|14965.9|14964.9|14965.7|14964.7|14967.5|14966.5|14964.6|14963.6|119
1627933140000|2021-08-02 19:39:00|14965.6|14964.6|14963.2|14962.2|14966.2|14965.2|14962.5|14961.5|148
1627933150000|2021-08-02 19:39:10|14963.1|14962.1|14964|14963|14965.2|14964.2|14962.1|14961.1|85
1627933160000|2021-08-02 19:39:20|14964.1|14963.1|14963.1|14962.1|14965|14964|14962.5|14961.5|123
1627933170000|2021-08-02 19:39:30|14963.2|14962.2|14963.2|14962.2|14964.2|14963.2|14962.5|14961.5|72
1627933180000|2021-08-02 19:39:40|14963.4|14962.4|14961.2|14960.2|14963.4|14962.4|14960.9|14959.9|146
1627933190000|2021-08-02 19:39:50|14961.1|14960.1|14960.5|14959.5|14961.6|14960.6|14959.5|14958.5|211
1627933200000|2021-08-02 19:40:00|14961|14960|14956.2|14955.2|14961|14960|14955.1|14954.1|584
1627933210000|2021-08-02 19:40:10|14956|14955|14955.7|14954.7|14957|14956|14952.5|14951.5|558
1627933220000|2021-08-02 19:40:20|14955.6|14954.6|14959|14958|14959.7|14958.7|14954.2|14953.2|250
1627933230000|2021-08-02 19:40:30|14959.4|14958.4|14956.9|14955.9|14959.5|14958.5|14956.6|14955.6|169
1627933240000|2021-08-02 19:40:40|14957|14956|14959.1|14958.1|14959.1|14958.1|14956|14955|149
1627933250000|2021-08-02 19:40:50|14959.2|14958.2|14960.6|14959.6|14961.4|14960.4|14958.7|14957.7|214
1627933260000|2021-08-02 19:41:00|14961|14960|14957.7|14956.7|14961.7|14960.7|14957.5|14956.5|138
1627933270000|2021-08-02 19:41:10|14957.5|14956.5|14957.7|14956.7|14958.5|14957.5|14957.5|14956.5|61
1627933280000|2021-08-02 19:41:20|14957.9|14956.9|14956.7|14955.7|14959.5|14958.5|14956.5|14955.5|114
1627933290000|2021-08-02 19:41:30|14956.9|14955.9|14959.7|14958.7|14960.4|14959.4|14956|14955|82
1627933300000|2021-08-02 19:41:40|14959.6|14958.6|14961.1|14960.1|14961.2|14960.2|14958.4|14957.4|84
1627933310000|2021-08-02 19:41:50|14961.2|14960.2|14963.1|14962.1|14963.2|14962.2|14961|14960|182
1627933320000|2021-08-02 19:42:00|14963|14962|14961.6|14960.6|14963.9|14962.9|14960.2|14959.2|158
1627933330000|2021-08-02 19:42:10|14961.7|14960.7|14961.5|14960.5|14963|14962|14960.9|14959.9|103
1627933340000|2021-08-02 19:42:20|14961.4|14960.4|14963|14962|14964|14963|14961.2|14960.2|170
1627933350000|2021-08-02 19:42:30|14962.9|14961.9|14959|14958|14962.9|14961.9|14958.4|14957.4|151
1627933360000|2021-08-02 19:42:40|14959.2|14958.2|14958.6|14957.6|14959.5|14958.5|14958.2|14957.2|55
1627933370000|2021-08-02 19:42:50|14958.5|14957.5|14959.7|14958.7|14960.4|14959.4|14957.6|14956.6|92
1627933380000|2021-08-02 19:43:00|14959.9|14958.9|14961.6|14960.6|14962.7|14961.7|14959.9|14958.9|107
1627933390000|2021-08-02 19:43:10|14961.5|14960.5|14962.5|14961.5|14962.6|14961.6|14960.5|14959.5|78
1627933400000|2021-08-02 19:43:20|14961.7|14960.7|14958.7|14957.7|14961.9|14960.9|14957.6|14956.6|180
1627933410000|2021-08-02 19:43:30|14958.5|14957.5|14958.1|14957.1|14959.6|14958.6|14958|14957|75
1627933420000|2021-08-02 19:43:40|14958.2|14957.2|14960.2|14959.2|14960.4|14959.4|14958.1|14957.1|81
1627933430000|2021-08-02 19:43:50|14960.1|14959.1|14957.9|14956.9|14960.2|14959.2|14956.6|14955.6|168
1627933440000|2021-08-02 19:44:00|14957.6|14956.6|14958|14957|14958.2|14957.2|14956.2|14955.2|122
1627933450000|2021-08-02 19:44:10|14957.9|14956.9|14954.7|14953.7|14958.2|14957.2|14954.6|14953.6|99
1627933460000|2021-08-02 19:44:20|14954.6|14953.6|14955.2|14954.2|14955.2|14954.2|14953.6|14952.6|175
1627933470000|2021-08-02 19:44:30|14955.1|14954.1|14954.9|14953.9|14955.4|14954.4|14953.6|14952.6|149
1627933480000|2021-08-02 19:44:40|14955|14954|14952|14951|14955.1|14954.1|14952|14951|142
1627933490000|2021-08-02 19:44:50|14952.1|14951.1|14951.2|14950.2|14952.5|14951.5|14950.2|14949.2|278
1627933500000|2021-08-02 19:45:00|14950.6|14949.6|14950.1|14949.1|14952.9|14951.9|14949.4|14948.4|394
1627933510000|2021-08-02 19:45:10|14950.4|14949.4|14950.2|14949.2|14951.5|14950.5|14949.5|14948.5|135
1627933520000|2021-08-02 19:45:20|14950.7|14949.7|14951.5|14950.5|14951.7|14950.7|14950|14949|110
1627933530000|2021-08-02 19:45:30|14951.4|14950.4|14951.5|14950.5|14951.6|14950.6|14950.5|14949.5|48
1627933540000|2021-08-02 19:45:40|14951.4|14950.4|14949|14948|14951.4|14950.4|14948.6|14947.6|117
1627933550000|2021-08-02 19:45:50|14948.9|14947.9|14951.7|14950.7|14952|14951|14948.7|14947.7|108
1627933560000|2021-08-02 19:46:00|14951.6|14950.6|14952|14951|14952.1|14951.1|14950.2|14949.2|98
1627933570000|2021-08-02 19:46:10|14952.1|14951.1|14950.9|14949.9|14952.5|14951.5|14950.7|14949.7|64
1627933580000|2021-08-02 19:46:20|14951|14950|14952.5|14951.5|14952.6|14951.6|14950.7|14949.7|50
1627933590000|2021-08-02 19:46:30|14952.4|14951.4|14955.1|14954.1|14955.5|14954.5|14952.2|14951.2|136
1627933600000|2021-08-02 19:46:40|14955|14954|14952.2|14951.2|14955.2|14954.2|14952.1|14951.1|194
1627933610000|2021-08-02 19:46:50|14952.4|14951.4|14951.5|14950.5|14954|14953|14951.2|14950.2|104
1627933620000|2021-08-02 19:47:00|14951.4|14950.4|14951.5|14950.5|14952.2|14951.2|14951.2|14950.2|52
1627933630000|2021-08-02 19:47:10|14951.4|14950.4|14952.4|14951.4|14952.7|14951.7|14951.2|14950.2|83
1627933640000|2021-08-02 19:47:20|14952.5|14951.5|14953.9|14952.9|14954.1|14953.1|14951.7|14950.7|109
1627933650000|2021-08-02 19:47:30|14954|14953|14952.7|14951.7|14954.2|14953.2|14952.5|14951.5|52
1627933660000|2021-08-02 19:47:40|14953.1|14952.1|14952.2|14951.2|14953.1|14952.1|14951.9|14950.9|72
1627933670000|2021-08-02 19:47:50|14952.5|14951.5|14953.7|14952.7|14954.1|14953.1|14952.2|14951.2|52
1627933680000|2021-08-02 19:48:00|14953.9|14952.9|14955.2|14954.2|14955.6|14954.6|14953.6|14952.6|92
1627933690000|2021-08-02 19:48:10|14955.5|14954.5|14955|14954|14956.2|14955.2|14954.5|14953.5|104
1627933700000|2021-08-02 19:48:20|14955.1|14954.1|14954.2|14953.2|14955.2|14954.2|14953.9|14952.9|71
1627933710000|2021-08-02 19:48:30|14954.1|14953.1|14953.5|14952.5|14954.1|14953.1|14952.7|14951.7|85
1627933720000|2021-08-02 19:48:40|14953.6|14952.6|14954.7|14953.7|14954.7|14953.7|14953.1|14952.1|72
1627933730000|2021-08-02 19:48:50|14954.6|14953.6|14954.7|14953.7|14955.7|14954.7|14954.1|14953.1|60
1627933740000|2021-08-02 19:49:00|14954.9|14953.9|14955|14954|14956|14955|14954.6|14953.6|55
1627933750000|2021-08-02 19:49:10|14954.9|14953.9|14952.5|14951.5|14955.6|14954.6|14952.4|14951.4|79
1627933760000|2021-08-02 19:49:20|14952.4|14951.4|14953.6|14952.6|14954.2|14953.2|14951.7|14950.7|106
1627933770000|2021-08-02 19:49:30|14953.5|14952.5|14948.5|14947.5|14953.5|14952.5|14948.2|14947.2|264
1627933780000|2021-08-02 19:49:40|14948.6|14947.6|14945.1|14944.1|14948.9|14947.9|14944.4|14943.4|456
1627933790000|2021-08-02 19:49:50|14944.9|14943.9|14947.9|14946.9|14949.2|14948.2|14944.9|14943.9|179
1627933800000|2021-08-02 19:50:00|14949.4|14948.4|14949.7|14948.7|14951.7|14950.7|14945.6|14944.6|704
1627933810000|2021-08-02 19:50:10|14949.9|14948.9|14954|14953|14954.5|14953.5|14948|14947|176
1627933820000|2021-08-02 19:50:20|14953.6|14952.6|14953.2|14952.2|14955|14954|14952|14951|242
1627933830000|2021-08-02 19:50:30|14953.4|14952.4|14956|14955|14956.1|14955.1|14951.6|14950.6|158
1627933840000|2021-08-02 19:50:40|14955.9|14954.9|14956.7|14955.7|14957.6|14956.6|14954.7|14953.7|289
1627933850000|2021-08-02 19:50:50|14956.5|14955.5|14958.7|14957.7|14958.9|14957.9|14956.2|14955.2|244
1627933860000|2021-08-02 19:51:00|14958.2|14957.2|14958.7|14957.7|14961|14960|14957.6|14956.6|279
1627933870000|2021-08-02 19:51:10|14958.6|14957.6|14953.1|14952.1|14958.7|14957.7|14952.6|14951.6|317
1627933880000|2021-08-02 19:51:20|14952.7|14951.7|14953.5|14952.5|14956|14955|14952.5|14951.5|153
1627933890000|2021-08-02 19:51:30|14953.4|14952.4|14953|14952|14954.2|14953.2|14952.6|14951.6|101
1627933900000|2021-08-02 19:51:40|14953.2|14952.2|14953.5|14952.5|14953.5|14952.5|14951.2|14950.2|146
1627933910000|2021-08-02 19:51:50|14953.2|14952.2|14953.9|14952.9|14955|14954|14952.9|14951.9|111
1627933920000|2021-08-02 19:52:00|14952.5|14951.5|14952.5|14951.5|14953.5|14952.5|14951.5|14950.5|219
1627933930000|2021-08-02 19:52:10|14952.6|14951.6|14951.4|14950.4|14952.7|14951.7|14950.4|14949.4|179
1627933940000|2021-08-02 19:52:20|14951.5|14950.5|14952.2|14951.2|14952.6|14951.6|14950.6|14949.6|89
1627933950000|2021-08-02 19:52:30|14952|14951|14947.7|14946.7|14952.2|14951.2|14946.9|14945.9|320
1627933960000|2021-08-02 19:52:40|14947.6|14946.6|14946.1|14945.1|14948.1|14947.1|14945.9|14944.9|170
1627933970000|2021-08-02 19:52:50|14946.2|14945.2|14948.9|14947.9|14948.9|14947.9|14946.1|14945.1|216
1627933980000|2021-08-02 19:53:00|14949|14948|14949.5|14948.5|14949.9|14948.9|14947.9|14946.9|151
1627933990000|2021-08-02 19:53:10|14949.6|14948.6|14948.4|14947.4|14950|14949|14946.9|14945.9|143
1627934000000|2021-08-02 19:53:20|14948.5|14947.5|14947.9|14946.9|14948.7|14947.7|14947.5|14946.5|65
1627934010000|2021-08-02 19:53:30|14948|14947|14948.2|14947.2|14949.9|14948.9|14947.6|14946.6|111
1627934020000|2021-08-02 19:53:40|14948.1|14947.1|14948.9|14947.9|14950.4|14949.4|14948.1|14947.1|210
1627934030000|2021-08-02 19:53:50|14949|14948|14950|14949|14950.6|14949.6|14949|14948|88
1627934040000|2021-08-02 19:54:00|14950.1|14949.1|14949.4|14948.4|14952.5|14951.5|14948.7|14947.7|315
1627934050000|2021-08-02 19:54:10|14949.2|14948.2|14946.9|14945.9|14950.1|14949.1|14946.6|14945.6|233
1627934060000|2021-08-02 19:54:20|14947|14946|14946.9|14945.9|14949.2|14948.2|14946.9|14945.9|126
1627934070000|2021-08-02 19:54:30|14946.7|14945.7|14947.2|14946.2|14948.4|14947.4|14946.7|14945.7|121
1627934080000|2021-08-02 19:54:40|14947.1|14946.1|14952.5|14951.5|14954.2|14953.2|14945.1|14944.1|846
1627934090000|2021-08-02 19:54:50|14952.7|14951.7|14954|14953|14956.4|14955.4|14952.6|14951.6|532
1627934100000|2021-08-02 19:55:00|14954.1|14953.1|14955.5|14954.5|14955.5|14954.5|14951.6|14950.6|484
1627934110000|2021-08-02 19:55:10|14955.4|14954.4|14955.2|14954.2|14955.7|14954.7|14953.9|14952.9|173
1627934120000|2021-08-02 19:55:20|14955.1|14954.1|14956.5|14955.5|14957.4|14956.4|14955|14954|167
1627934130000|2021-08-02 19:55:30|14956.6|14955.6|14956.4|14955.4|14958|14957|14956.4|14955.4|161
1627934140000|2021-08-02 19:55:40|14956.5|14955.5|14954|14953|14956.5|14955.5|14953.6|14952.6|201
1627934150000|2021-08-02 19:55:50|14954.2|14953.2|14954.2|14953.2|14955.5|14954.5|14953.9|14952.9|118
1627934160000|2021-08-02 19:56:00|14954.1|14953.1|14958|14957|14958.2|14957.2|14954.1|14953.1|228
1627934170000|2021-08-02 19:56:10|14957.7|14956.7|14956.6|14955.6|14957.9|14956.9|14956.6|14955.6|149
1627934180000|2021-08-02 19:56:20|14956.7|14955.7|14960|14959|14961.1|14960.1|14956.5|14955.5|271
1627934190000|2021-08-02 19:56:30|14960.1|14959.1|14960.5|14959.5|14961.2|14960.2|14959.7|14958.7|182
1627934200000|2021-08-02 19:56:40|14960.6|14959.6|14958.6|14957.6|14960.7|14959.7|14958.6|14957.6|161
1627934210000|2021-08-02 19:56:50|14958.1|14957.1|14956.2|14955.2|14958.4|14957.4|14955.9|14954.9|284
1627934220000|2021-08-02 19:57:00|14956.4|14955.4|14957.7|14956.7|14958.1|14957.1|14956|14955|162
1627934230000|2021-08-02 19:57:10|14957.9|14956.9|14957.7|14956.7|14958|14957|14956.9|14955.9|200
1627934240000|2021-08-02 19:57:20|14957.6|14956.6|14963.1|14962.1|14963.1|14962.1|14957.6|14956.6|319
1627934250000|2021-08-02 19:57:30|14963|14962|14962.5|14961.5|14963.6|14962.6|14961.1|14960.1|233
1627934260000|2021-08-02 19:57:40|14962.6|14961.6|14961.9|14960.9|14963.1|14962.1|14961.6|14960.6|129
1627934270000|2021-08-02 19:57:50|14962|14961|14963.9|14962.9|14964.5|14963.5|14962|14961|196
1627934280000|2021-08-02 19:58:00|14964|14963|14961.9|14960.9|14964|14963|14961.9|14960.9|251
1627934290000|2021-08-02 19:58:10|14961.6|14960.6|14964.5|14963.5|14965.4|14964.4|14961.4|14960.4|313
1627934300000|2021-08-02 19:58:20|14964.6|14963.6|14966.2|14965.2|14966.2|14965.2|14964.1|14963.1|199
1627934310000|2021-08-02 19:58:30|14966.1|14965.1|14966.4|14965.4|14966.6|14965.6|14965.5|14964.5|266
1627934320000|2021-08-02 19:58:40|14966.1|14965.1|14962|14961|14966.1|14965.1|14962|14961|163
1627934330000|2021-08-02 19:58:50|14962.4|14961.4|14963|14962|14964|14963|14962.2|14961.2|182
1627934340000|2021-08-02 19:59:00|14962.9|14961.9|14964.7|14963.7|14965.9|14964.9|14962.9|14961.9|326
1627934350000|2021-08-02 19:59:10|14964.9|14963.9|14963.6|14962.6|14964.9|14963.9|14961.9|14960.9|243
1627934360000|2021-08-02 19:59:20|14963.7|14962.7|14962.5|14961.5|14964.1|14963.1|14961.9|14960.9|254
1627934370000|2021-08-02 19:59:30|14962.4|14961.4|14963.5|14962.5|14964.1|14963.1|14961.9|14960.9|360
1627934380000|2021-08-02 19:59:40|14963.6|14962.6|14965.9|14964.9|14966.7|14965.7|14960.9|14959.9|537
1627934390000|2021-08-02 19:59:50|14965.5|14964.5|14966|14965|14967|14966|14962.7|14961.7|1499
1627934400000|2021-08-02 20:00:00|14965.2|14964.2|14967.6|14965.6|14970.9|14968.9|14965.2|14963.7|875
1627934410000|2021-08-02 20:00:10|14967.7|14965.7|14968.1|14966.1|14969.5|14967.5|14967|14965|134
1627934420000|2021-08-02 20:00:20|14968|14966|14969.1|14967.1|14969.1|14967.1|14967.5|14965.5|108
1627934430000|2021-08-02 20:00:30|14969|14967|14969|14967|14970.1|14968.1|14968.7|14966.7|131
1627934440000|2021-08-02 20:00:40|14968.9|14966.9|14971.7|14969.7|14971.7|14969.7|14968.9|14966.9|178
1627934450000|2021-08-02 20:00:50|14971.9|14969.9|14973.5|14971.5|14974.7|14972.7|14971.9|14969.9|276
1627934460000|2021-08-02 20:01:00|14973.6|14971.6|14972.2|14970.2|14973.6|14971.6|14971.5|14969.5|153
1627934470000|2021-08-02 20:01:10|14972.4|14970.4|14971.2|14969.2|14972.5|14970.5|14971.1|14969.1|113
1627934480000|2021-08-02 20:01:20|14971.1|14969.1|14970|14968|14971.2|14969.2|14970|14968|81
1627934490000|2021-08-02 20:01:30|14969.7|14967.7|14971.5|14969.5|14971.7|14969.7|14969.5|14967.5|86
1627934500000|2021-08-02 20:01:40|14971.6|14969.6|14971.2|14969.2|14972.4|14970.4|14970.9|14968.9|65
1627934510000|2021-08-02 20:01:50|14971.1|14969.1|14973.7|14971.7|14973.7|14971.7|14971.1|14969.1|86
1627934520000|2021-08-02 20:02:00|14973.6|14971.6|14977.2|14975.2|14977.7|14975.7|14973.5|14971.5|241
1627934530000|2021-08-02 20:02:10|14977.6|14975.6|14976.2|14974.2|14978|14976|14975.7|14973.7|252
1627934540000|2021-08-02 20:02:20|14976|14974|14974.9|14972.9|14976.1|14974.1|14974.9|14972.9|68
1627934550000|2021-08-02 20:02:30|14974.7|14972.7|14974.4|14972.4|14974.9|14972.9|14974.1|14972.1|45
1627934560000|2021-08-02 20:02:40|14974.6|14972.6|14974.7|14972.7|14975.1|14973.1|14974.5|14972.5|14
1627934570000|2021-08-02 20:02:50|14974.9|14972.9|14975|14973|14975|14973|14974.5|14972.5|24
1627934580000|2021-08-02 20:03:00|14974.9|14972.9|14974.6|14972.6|14975|14973|14973.9|14971.9|46
1627934590000|2021-08-02 20:03:10|14974.7|14972.7|14976.4|14974.4|14977.1|14975.1|14974.6|14972.6|46
1627934600000|2021-08-02 20:03:20|14976.1|14974.1|14975.1|14973.1|14976.2|14974.2|14974.7|14972.7|49
1627934610000|2021-08-02 20:03:30|14975.2|14973.2|14973.9|14971.9|14975.2|14973.2|14973.9|14971.9|39
1627934620000|2021-08-02 20:03:40|14973.6|14971.6|14974|14972|14974|14972|14973.5|14971.5|36
1627934630000|2021-08-02 20:03:50|14973.9|14971.9|14974.5|14972.5|14974.5|14972.5|14973.7|14971.7|12
1627934640000|2021-08-02 20:04:00|14974.4|14972.4|14974.6|14972.6|14974.7|14972.7|14974|14972|18
1627934650000|2021-08-02 20:04:10|14974.5|14972.5|14974.1|14972.1|14974.9|14972.9|14974|14972|46
1627934660000|2021-08-02 20:04:20|14974.2|14972.2|14973.5|14971.5|14974.2|14972.2|14973.4|14971.4|32
1627934670000|2021-08-02 20:04:30|14973.2|14971.2|14972.7|14970.7|14973.4|14971.4|14972.6|14970.6|39
1627934680000|2021-08-02 20:04:40|14972.6|14970.6|14973|14971|14973|14971|14971.6|14969.6|52
1627934690000|2021-08-02 20:04:50|14972.9|14970.9|14972.5|14970.5|14974|14972|14972.5|14970.5|89
1627934700000|2021-08-02 20:05:00|14972.4|14970.4|14974|14972|14974.5|14972.5|14972.4|14970.4|91
1627934710000|2021-08-02 20:05:10|14974.2|14972.2|14974.7|14972.7|14975|14973|14973.9|14971.9|52
1627934720000|2021-08-02 20:05:20|14974.6|14972.6|14971.4|14969.4|14974.6|14972.6|14971.4|14969.4|178
1627934730000|2021-08-02 20:05:30|14971.5|14969.5|14973|14971|14973|14971|14971|14969|45
1627934740000|2021-08-02 20:05:40|14972.9|14970.9|14973.2|14971.2|14973.2|14971.2|14972.7|14970.7|8
1627934750000|2021-08-02 20:05:50|14973.1|14971.1|14974.5|14972.5|14974.7|14972.7|14973|14971|58
1627934760000|2021-08-02 20:06:00|14974.2|14972.2|14973.9|14971.9|14974.9|14972.9|14973.9|14971.9|19
1627934770000|2021-08-02 20:06:10|14973.7|14971.7|14973.7|14971.7|14973.9|14971.9|14973.6|14971.6|11
1627934780000|2021-08-02 20:06:20|14973.9|14971.9|14974.2|14972.2|14974.4|14972.4|14973.4|14971.4|20
1627934790000|2021-08-02 20:06:30|14974.1|14972.1|14974.5|14972.5|14974.5|14972.5|14974|14972|43
1627934800000|2021-08-02 20:06:40|14974.2|14972.2|14973.5|14971.5|14974.5|14972.5|14973.5|14971.5|11
1627934810000|2021-08-02 20:06:50|14973.4|14971.4|14973.5|14971.5|14973.7|14971.7|14973.4|14971.4|12
1627934820000|2021-08-02 20:07:00|14973.6|14971.6|14974|14972|14974|14972|14973.5|14971.5|9
1627934830000|2021-08-02 20:07:10|14973.7|14971.7|14974.2|14972.2|14974.2|14972.2|14973.7|14971.7|20
1627934840000|2021-08-02 20:07:20|14974.1|14972.1|14975|14973|14975|14973|14974|14972|43
1627934850000|2021-08-02 20:07:30|14974.9|14972.9|14974.7|14972.7|14975|14973|14974.5|14972.5|21
1627934860000|2021-08-02 20:07:40|14974.9|14972.9|14975.7|14973.7|14976|14974|14974.7|14972.7|58
1627934870000|2021-08-02 20:07:50|14975.6|14973.6|14975.7|14973.7|14975.9|14973.9|14975.4|14973.4|19
1627934880000|2021-08-02 20:08:00|14975.6|14973.6|14975.6|14973.6|14976.1|14974.1|14975.2|14973.2|33
1627934890000|2021-08-02 20:08:10|14975.5|14973.5|14975.5|14973.5|14975.9|14973.9|14974.9|14972.9|28
1627934900000|2021-08-02 20:08:20|14975.6|14973.6|14972.9|14970.9|14975.6|14973.6|14972.7|14970.7|37
1627934910000|2021-08-02 20:08:30|14972.7|14970.7|14973.9|14971.9|14974|14972|14972.4|14970.4|48
1627934920000|2021-08-02 20:08:40|14973.7|14971.7|14974.5|14972.5|14974.6|14972.6|14973.7|14971.7|24
1627934930000|2021-08-02 20:08:50|14974.4|14972.4|14974.2|14972.2|14975.6|14973.6|14974.2|14972.2|41
1627934940000|2021-08-02 20:09:00|14974.4|14972.4|14974.2|14972.2|14974.7|14972.7|14974.2|14972.2|11
1627934950000|2021-08-02 20:09:10|14974.4|14972.4|14973.1|14971.1|14974.4|14972.4|14973.1|14971.1|52
1627934960000|2021-08-02 20:09:20|14973|14971|14974|14972|14974.5|14972.5|14972.2|14970.2|35
1627934970000|2021-08-02 20:09:30|14974.1|14972.1|14973.5|14971.5|14974.2|14972.2|14973.5|14971.5|26
1627934980000|2021-08-02 20:09:40|14973.4|14971.4|14973.2|14971.2|14973.9|14971.9|14972.9|14970.9|15
1627934990000|2021-08-02 20:09:50|14973.5|14971.5|14973.9|14971.9|14974.4|14972.4|14973.5|14971.5|18
1627935000000|2021-08-02 20:10:00|14974.4|14972.4|14974.7|14972.7|14974.9|14972.9|14974|14972|28
1627935010000|2021-08-02 20:10:10|14974.6|14972.6|14975.4|14973.4|14975.9|14973.9|14974.4|14972.4|205
1627935020000|2021-08-02 20:10:20|14975.2|14973.2|14975.4|14973.4|14975.5|14973.5|14974.7|14972.7|34
1627935030000|2021-08-02 20:10:30|14975.2|14973.2|14976|14974|14976.5|14974.5|14975.1|14973.1|118
1627935040000|2021-08-02 20:10:40|14976.2|14974.2|14975.6|14973.6|14976.5|14974.5|14975.1|14973.1|63
1627935050000|2021-08-02 20:10:50|14975.5|14973.5|14977.1|14975.1|14977.1|14975.1|14975.4|14973.4|44
1627935060000|2021-08-02 20:11:00|14977.2|14975.2|14976.5|14974.5|14977.6|14975.6|14976.5|14974.5|62
1627935070000|2021-08-02 20:11:10|14976.6|14974.6|14976.9|14974.9|14977.1|14975.1|14976.5|14974.5|16
1627935080000|2021-08-02 20:11:20|14976.6|14974.6|14977.5|14975.5|14978|14976|14976.6|14974.6|65
1627935090000|2021-08-02 20:11:30|14976.4|14974.4|14976.7|14974.7|14976.7|14974.7|14976.4|14974.4|37
1627935100000|2021-08-02 20:11:40|14976.6|14974.6|14977.5|14975.5|14977.6|14975.6|14976.6|14974.6|23
1627935110000|2021-08-02 20:11:50|14977.6|14975.6|14978|14976|14978.4|14976.4|14977.4|14975.4|30
1627935120000|2021-08-02 20:12:00|14978.1|14976.1|14977.9|14975.9|14978.7|14976.7|14977.9|14975.9|48
1627935130000|2021-08-02 20:12:10|14977.5|14975.5|14976.6|14974.6|14977.6|14975.6|14976.4|14974.4|29
1627935140000|2021-08-02 20:12:20|14976.5|14974.5|14976.6|14974.6|14977.1|14975.1|14976.5|14974.5|19
1627935150000|2021-08-02 20:12:30|14976.4|14974.4|14976.5|14974.5|14977|14975|14976.1|14974.1|52
1627935160000|2021-08-02 20:12:40|14976.2|14974.2|14976|14974|14976.5|14974.5|14975.7|14973.7|27
1627935170000|2021-08-02 20:12:50|14975.9|14973.9|14975.5|14973.5|14975.9|14973.9|14975.5|14973.5|19
1627935180000|2021-08-02 20:13:00|14975.4|14973.4|14976|14974|14976.2|14974.2|14975.2|14973.2|64
1627935190000|2021-08-02 20:13:10|14975.9|14973.9|14976|14974|14976.5|14974.5|14975.9|14973.9|43
1627935200000|2021-08-02 20:13:20|14975.9|14973.9|14976|14974|14976.1|14974.1|14975.9|14973.9|9
1627935210000|2021-08-02 20:13:30|14975.9|14973.9|14976.4|14974.4|14976.5|14974.5|14975.9|14973.9|19
1627935220000|2021-08-02 20:13:40|14976.5|14974.5|14975.9|14973.9|14976.5|14974.5|14975.9|14973.9|34
1627935230000|2021-08-02 20:13:50|14975.7|14973.7|14976.1|14974.1|14976.4|14974.4|14975.6|14973.6|47
1627935240000|2021-08-02 20:14:00|14976|14974|14976|14974|14976.2|14974.2|14975.2|14973.2|56
1627935250000|2021-08-02 20:14:10|14976.1|14974.1|14976.1|14974.1|14976.4|14974.4|14975.9|14973.9|31
1627935260000|2021-08-02 20:14:20|14976|14974|14975.7|14973.7|14976|14974|14975.2|14973.2|17
1627935270000|2021-08-02 20:14:30|14975.6|14973.6|14976.4|14974.4|14976.6|14974.6|14975.6|14973.6|64
1627935280000|2021-08-02 20:14:40|14976.2|14974.2|14977.5|14975.5|14977.5|14975.5|14975.7|14973.7|90
1627935290000|2021-08-02 20:14:50|14977.4|14975.4|14977.1|14975.1|14977.5|14975.5|14976.5|14974.5|55
1627935300000|2021-08-02 20:15:00|14977|14975|14976.7|14974.7|14977.6|14975.6|14976.6|14974.6|32
1627935310000|2021-08-02 20:15:10|14976.5|14974.5|14975.6|14973.6|14976.5|14974.5|14975.6|14973.6|20
1627935320000|2021-08-02 20:15:20|14975.4|14973.4|14975.5|14973.5|14975.5|14973.5|14975.4|14973.4|5
1627935330000|2021-08-02 20:15:30|14975.4|14973.4|14974.9|14972.9|14975.5|14973.5|14974.9|14972.9|31
1627935340000|2021-08-02 20:15:40|14975|14973|14975.1|14973.1|14975.1|14973.1|14974.9|14972.9|9
1627935350000|2021-08-02 20:15:50|14975|14973|14974.5|14972.5|14975.1|14973.1|14974.4|14972.4|31
1627935360000|2021-08-02 20:16:00|14975|14973|14974.7|14972.7|14975.1|14973.1|14974.7|14972.7|12
1627935370000|2021-08-02 20:16:10|14974.6|14972.6|14974.6|14972.6|14975|14973|14974.5|14972.5|44
1627935380000|2021-08-02 20:16:20|14974.5|14972.5|14974.2|14972.2|14974.6|14972.6|14974|14972|9
1627935390000|2021-08-02 20:16:30|14974.1|14972.1|14974.7|14972.7|14975.1|14973.1|14974.1|14972.1|14
1627935400000|2021-08-02 20:16:40|14974.6|14972.6|14974.7|14972.7|14974.9|14972.9|14974.6|14972.6|0
1627935410000|2021-08-02 20:16:50|14974.6|14972.6|14974.4|14972.4|14974.7|14972.7|14974.4|14972.4|2
1627935420000|2021-08-02 20:17:00|14974.5|14972.5|14973.2|14971.2|14974.6|14972.6|14973.2|14971.2|62
1627935430000|2021-08-02 20:17:10|14973.4|14971.4|14973.5|14971.5|14973.7|14971.7|14973.2|14971.2|11
1627935440000|2021-08-02 20:17:20|14973.4|14971.4|14973.5|14971.5|14973.7|14971.7|14973.4|14971.4|14
1627935450000|2021-08-02 20:17:30|14973.4|14971.4|14973.1|14971.1|14973.4|14971.4|14973.1|14971.1|6
1627935460000|2021-08-02 20:17:40|14973.2|14971.2|14972.9|14970.9|14973.2|14971.2|14972.9|14970.9|17
1627935470000|2021-08-02 20:17:50|14972.6|14970.6|14972.4|14970.4|14972.6|14970.6|14972.4|14970.4|18
1627935480000|2021-08-02 20:18:00|14972.2|14970.2|14972|14970|14972.4|14970.4|14971.9|14969.9|25
1627935490000|2021-08-02 20:18:10|14971.9|14969.9|14972|14970|14972.1|14970.1|14971.9|14969.9|3
1627935500000|2021-08-02 20:18:20|14971.9|14969.9|14971.7|14969.7|14972|14970|14971.6|14969.6|4
1627935510000|2021-08-02 20:18:30|14971.6|14969.6|14971.4|14969.4|14971.7|14969.7|14971.4|14969.4|8
1627935520000|2021-08-02 20:18:40|14971.2|14969.2|14971.4|14969.4|14971.4|14969.4|14971.2|14969.2|9
1627935530000|2021-08-02 20:18:50|14971.5|14969.5|14971.6|14969.6|14971.6|14969.6|14971.2|14969.2|23
1627935540000|2021-08-02 20:19:00|14971.5|14969.5|14971.6|14969.6|14971.6|14969.6|14971.4|14969.4|6
1627935550000|2021-08-02 20:19:10|14971.5|14969.5|14971.2|14969.2|14971.5|14969.5|14971.1|14969.1|43
1627935560000|2021-08-02 20:19:20|14971.4|14969.4|14972|14970|14972|14970|14971.2|14969.2|14
1627935570000|2021-08-02 20:19:30|14971.9|14969.9|14972.7|14970.7|14972.7|14970.7|14971.7|14969.7|27
1627935580000|2021-08-02 20:19:40|14972.6|14970.6|14973.2|14971.2|14973.2|14971.2|14972.6|14970.6|4
1627935590000|2021-08-02 20:19:50|14973.1|14971.1|14973.2|14971.2|14973.5|14971.5|14973|14971|5
1627935600000|2021-08-02 20:20:00|14973.4|14971.4|14973.4|14971.4|14973.7|14971.7|14973.4|14971.4|14
1627935610000|2021-08-02 20:20:10|14973.2|14971.2|14973|14971|14973.2|14971.2|14973|14971|2
1627935620000|2021-08-02 20:20:20|14973.1|14971.1|14972.6|14970.6|14973.1|14971.1|14972.4|14970.4|22
1627935630000|2021-08-02 20:20:30|14972.5|14970.5|14972.5|14970.5|14972.7|14970.7|14972.5|14970.5|3
1627935640000|2021-08-02 20:20:40|14972.4|14970.4|14972.1|14970.1|14972.4|14970.4|14972.1|14970.1|5
1627935650000|2021-08-02 20:20:50|14972|14970|14972.2|14970.2|14972.4|14970.4|14971.5|14969.5|10
1627935660000|2021-08-02 20:21:00|14972.5|14970.5|14972.7|14970.7|14972.7|14970.7|14972.5|14970.5|4
1627935670000|2021-08-02 20:21:10|14972.9|14970.9|14972.1|14970.1|14973|14971|14971.9|14969.9|42
1627935680000|2021-08-02 20:21:20|14972.4|14970.4|14972.7|14970.7|14972.9|14970.9|14972|14970|5
1627935690000|2021-08-02 20:21:30|14972.9|14970.9|14972|14970|14973|14971|14972|14970|4
1627935700000|2021-08-02 20:21:40|14972.1|14970.1|14970.7|14968.7|14972.2|14970.2|14969.9|14967.9|94
1627935710000|2021-08-02 20:21:50|14970.6|14968.6|14970.2|14968.2|14970.6|14968.6|14969.6|14967.6|16
1627935720000|2021-08-02 20:22:00|14970.4|14968.4|14971.1|14969.1|14971.1|14969.1|14970.4|14968.4|6
1627935730000|2021-08-02 20:22:10|14971|14969|14970.6|14968.6|14971|14969|14970.5|14968.5|1
1627935740000|2021-08-02 20:22:20|14970.5|14968.5|14970.4|14968.4|14970.5|14968.5|14970.4|14968.4|0
1627935750000|2021-08-02 20:22:30|14970.5|14968.5|14970.2|14968.2|14970.6|14968.6|14970|14968|4
1627935760000|2021-08-02 20:22:40|14970.4|14968.4|14970.6|14968.6|14970.6|14968.6|14970.4|14968.4|0
1627935770000|2021-08-02 20:22:50|14970.4|14968.4|14970.7|14968.7|14970.7|14968.7|14970.4|14968.4|2
1627935780000|2021-08-02 20:23:00|14970.9|14968.9|14970.9|14968.9|14971|14969|14970.9|14968.9|0
1627935790000|2021-08-02 20:23:10|14970.7|14968.7|14970.7|14968.7|14970.7|14968.7|14970.6|14968.6|2
1627935810000|2021-08-02 20:23:30|14970.6|14968.6|14970.6|14968.6|14970.6|14968.6|14970.6|14968.6|0
1627935820000|2021-08-02 20:23:40|14970.7|14968.7|14970.6|14968.6|14970.7|14968.7|14970.5|14968.5|4
1627935830000|2021-08-02 20:23:50|14970.5|14968.5|14971|14969|14971|14969|14970.4|14968.4|6
1627935840000|2021-08-02 20:24:00|14971.1|14969.1|14971|14969|14971.2|14969.2|14970.7|14968.7|2
1627935850000|2021-08-02 20:24:10|14970.9|14968.9|14970.7|14968.7|14970.9|14968.9|14970.7|14968.7|1
1627935860000|2021-08-02 20:24:20|14970.9|14968.9|14970.7|14968.7|14971.1|14969.1|14970.7|14968.7|3
1627935870000|2021-08-02 20:24:30|14970.9|14968.9|14971.2|14969.2|14971.2|14969.2|14970.9|14968.9|2
1627935880000|2021-08-02 20:24:40|14971.1|14969.1|14971.2|14969.2|14971.4|14969.4|14971.1|14969.1|2
1627935890000|2021-08-02 20:24:50|14971|14969|14971|14969|14971|14969|14971|14969|1
1627935900000|2021-08-02 20:25:00|14971.1|14969.1|14971.2|14969.2|14971.2|14969.2|14971.1|14969.1|1
1627935910000|2021-08-02 20:25:10|14971.1|14969.1|14971|14969|14971.2|14969.2|14971|14969|4
1627935920000|2021-08-02 20:25:20|||||||||1
1627935930000|2021-08-02 20:25:30|14970.7|14968.7|14970.6|14968.6|14970.7|14968.7|14970.6|14968.6|7
1627935940000|2021-08-02 20:25:40|14970.7|14968.7|14970.9|14968.9|14971|14969|14970.6|14968.6|6
1627935950000|2021-08-02 20:25:50|14971|14969|14971.2|14969.2|14971.2|14969.2|14971|14969|3
1627935960000|2021-08-02 20:26:00|14971.1|14969.1|14971.2|14969.2|14971.2|14969.2|14971.1|14969.1|1
1627935980000|2021-08-02 20:26:20|14971.1|14969.1|14971.2|14969.2|14971.4|14969.4|14971|14969|3
1627935990000|2021-08-02 20:26:30|14971.1|14969.1|14971.2|14969.2|14971.4|14969.4|14971.1|14969.1|4
1627936000000|2021-08-02 20:26:40|14971.4|14969.4|14971.7|14969.7|14971.7|14969.7|14971.4|14969.4|8
1627936010000|2021-08-02 20:26:50|14972.2|14970.2|14972.7|14970.7|14973.1|14971.1|14972.2|14970.2|26
1627936020000|2021-08-02 20:27:00|14972.9|14970.9|14972.5|14970.5|14972.9|14970.9|14972.5|14970.5|2
1627936030000|2021-08-02 20:27:10|14972.9|14970.9|14973|14971|14973|14971|14972.9|14970.9|10
1627936040000|2021-08-02 20:27:20|14972.7|14970.7|14972.5|14970.5|14973|14971|14972.5|14970.5|2
1627936050000|2021-08-02 20:27:30|14972.2|14970.2|14972.2|14970.2|14972.2|14970.2|14972.2|14970.2|5
1627936060000|2021-08-02 20:27:40|14972.4|14970.4|14972|14970|14972.4|14970.4|14972|14970|6
1627936070000|2021-08-02 20:27:50|14971.9|14969.9|14971.7|14969.7|14971.9|14969.9|14971.7|14969.7|0
1627936080000|2021-08-02 20:28:00|14971.9|14969.9|14972.1|14970.1|14972.1|14970.1|14971.7|14969.7|3
1627936090000|2021-08-02 20:28:10|14972|14970|14971.7|14969.7|14972|14970|14971.7|14969.7|6
1627936100000|2021-08-02 20:28:20|14971.6|14969.6|14971.7|14969.7|14971.7|14969.7|14971.6|14969.6|5
1627936110000|2021-08-02 20:28:30|14971.9|14969.9|14972.1|14970.1|14972.1|14970.1|14971.7|14969.7|2
1627936120000|2021-08-02 20:28:40|14972.2|14970.2|14972.2|14970.2|14972.4|14970.4|14972.2|14970.2|2
1627936130000|2021-08-02 20:28:50|14972.1|14970.1|14971.9|14969.9|14972.1|14970.1|14971.7|14969.7|11
1627936140000|2021-08-02 20:29:00|14971.7|14969.7|14972.1|14970.1|14972.2|14970.2|14971.7|14969.7|9
1627936150000|2021-08-02 20:29:10|14972.5|14970.5|14972.2|14970.2|14972.5|14970.5|14972|14970|7
1627936160000|2021-08-02 20:29:20|14972.1|14970.1|14972.1|14970.1|14972.4|14970.4|14971.9|14969.9|11
1627936170000|2021-08-02 20:29:30|14972|14970|14972.2|14970.2|14972.2|14970.2|14972|14970|1
1627936180000|2021-08-02 20:29:40|14972.4|14970.4|14972.2|14970.2|14972.5|14970.5|14972.2|14970.2|1
1627936190000|2021-08-02 20:29:50|14972.4|14970.4|14972.2|14970.2|14972.4|14970.4|14972.1|14970.1|3
1627936200000|2021-08-02 20:30:00|14972.1|14970.1|14972.2|14970.2|14972.4|14970.4|14972|14970|11
1627936210000|2021-08-02 20:30:10|14972.1|14970.1|14971.5|14969.5|14972.1|14970.1|14971.5|14969.5|3
1627936220000|2021-08-02 20:30:20|14971.4|14969.4|14971.2|14969.2|14971.7|14969.7|14971.2|14969.2|16
1627936230000|2021-08-02 20:30:30|14971.4|14969.4|14971.6|14969.6|14971.6|14969.6|14971.2|14969.2|0
1627936240000|2021-08-02 20:30:40|14971.5|14969.5|14971.5|14969.5|14971.6|14969.6|14971.4|14969.4|1
1627936250000|2021-08-02 20:30:50|14971.4|14969.4|14971.5|14969.5|14971.5|14969.5|14971.4|14969.4|0
1627936260000|2021-08-02 20:31:00|14971.4|14969.4|14971.9|14969.9|14972.2|14970.2|14971.4|14969.4|6
1627936270000|2021-08-02 20:31:10|14971.7|14969.7|14972|14970|14972|14970|14971.7|14969.7|2
1627936280000|2021-08-02 20:31:20|14972.1|14970.1|14972.2|14970.2|14972.2|14970.2|14972|14970|1
1627936290000|2021-08-02 20:31:30|14972.4|14970.4|14971.9|14969.9|14972.4|14970.4|14971.7|14969.7|8
1627936300000|2021-08-02 20:31:40|14972|14970|14971.7|14969.7|14972|14970|14971.7|14969.7|0
1627936310000|2021-08-02 20:31:50|14971.9|14969.9|14971.7|14969.7|14972|14970|14971.7|14969.7|2
1627936320000|2021-08-02 20:32:00|14971.9|14969.9|14972.1|14970.1|14972.1|14970.1|14971.7|14969.7|2
1627936330000|2021-08-02 20:32:10|14972.4|14970.4|14972.5|14970.5|14972.5|14970.5|14972|14970|7
1627936340000|2021-08-02 20:32:20|14972.4|14970.4|14972.2|14970.2|14972.5|14970.5|14972.2|14970.2|1
1627936350000|2021-08-02 20:32:30|14972.4|14970.4|14972.2|14970.2|14972.5|14970.5|14972.1|14970.1|1
1627936370000|2021-08-02 20:32:50|14972.1|14970.1|14972.2|14970.2|14972.5|14970.5|14972|14970|4
1627936380000|2021-08-02 20:33:00|14972.1|14970.1|14971.2|14969.2|14972.2|14970.2|14970.9|14968.9|13
1627936390000|2021-08-02 20:33:10|14971.1|14969.1|14970.7|14968.7|14971.2|14969.2|14970.7|14968.7|13
1627936400000|2021-08-02 20:33:20|14970.6|14968.6|14969.7|14967.7|14970.6|14968.6|14969.7|14967.7|11
1627936410000|2021-08-02 20:33:30|14970|14968|14969.5|14967.5|14970.4|14968.4|14969.5|14967.5|18
1627936420000|2021-08-02 20:33:40|14969.6|14967.6|14969.7|14967.7|14970|14968|14969.5|14967.5|15
1627936430000|2021-08-02 20:33:50|14969.9|14967.9|14971.1|14969.1|14971.1|14969.1|14969.9|14967.9|14
1627936440000|2021-08-02 20:34:00|14970.9|14968.9|14971.2|14969.2|14971.5|14969.5|14970.9|14968.9|18
1627936450000|2021-08-02 20:34:10|||||||||3
1627936460000|2021-08-02 20:34:20|14971.1|14969.1|14971|14969|14971.1|14969.1|14971|14969|3
1627936470000|2021-08-02 20:34:30|14970.7|14968.7|14969.9|14967.9|14970.7|14968.7|14969.9|14967.9|9
1627936480000|2021-08-02 20:34:40|14969.7|14967.7|14970|14968|14970.1|14968.1|14969.4|14967.4|7
1627936490000|2021-08-02 20:34:50|14969.5|14967.5|14969.1|14967.1|14969.5|14967.5|14969|14967|14
1627936500000|2021-08-02 20:35:00|14969|14967|14968.9|14966.9|14969.5|14967.5|14968.9|14966.9|11
1627936510000|2021-08-02 20:35:10|14969|14967|14969.2|14967.2|14969.2|14967.2|14969|14967|5
1627936520000|2021-08-02 20:35:20|14969.4|14967.4|14970.7|14968.7|14970.7|14968.7|14969.4|14967.4|12
1627936530000|2021-08-02 20:35:30|14970.9|14968.9|14971|14969|14971.2|14969.2|14970.9|14968.9|5
1627936540000|2021-08-02 20:35:40|||||||||1
1627936550000|2021-08-02 20:35:50|14970.9|14968.9|14970.5|14968.5|14970.9|14968.9|14970.5|14968.5|3
1627936560000|2021-08-02 20:36:00|14970.6|14968.6|14970.6|14968.6|14970.7|14968.7|14970.5|14968.5|5
1627936570000|2021-08-02 20:36:10|14970.5|14968.5|14969.7|14967.7|14970.9|14968.9|14969.4|14967.4|28
1627936580000|2021-08-02 20:36:20|14969.6|14967.6|14969.5|14967.5|14969.7|14967.7|14969.5|14967.5|4
1627936590000|2021-08-02 20:36:30|14969.6|14967.6|14968.5|14966.5|14969.9|14967.9|14968.5|14966.5|31
1627936600000|2021-08-02 20:36:40|14968.4|14966.4|14968.5|14966.5|14968.6|14966.6|14967.7|14965.7|22
1627936610000|2021-08-02 20:36:50|14968.4|14966.4|14968.7|14966.7|14968.7|14966.7|14968.2|14966.2|9
1627936620000|2021-08-02 20:37:00|14969|14967|14969.7|14967.7|14969.9|14967.9|14969|14967|8
1627936630000|2021-08-02 20:37:10|14969.6|14967.6|14969.7|14967.7|14969.7|14967.7|14969.5|14967.5|1
1627936640000|2021-08-02 20:37:20|14969.6|14967.6|14969.5|14967.5|14969.6|14967.6|14969.5|14967.5|0
1627936650000|2021-08-02 20:37:30|14969.6|14967.6|14970|14968|14970|14968|14969.5|14967.5|4
1627936660000|2021-08-02 20:37:40|14969.9|14967.9|14969.5|14967.5|14969.9|14967.9|14969.5|14967.5|3
1627936670000|2021-08-02 20:37:50|14969.6|14967.6|14969.7|14967.7|14969.7|14967.7|14969.6|14967.6|2
1627936700000|2021-08-02 20:38:20|14969.9|14967.9|14969.5|14967.5|14969.9|14967.9|14969.5|14967.5|3
1627936710000|2021-08-02 20:38:30|14969.6|14967.6|14969.7|14967.7|14969.7|14967.7|14969.6|14967.6|0
1627936720000|2021-08-02 20:38:40|14969.6|14967.6|14970|14968|14970.2|14968.2|14969.6|14967.6|3
1627936730000|2021-08-02 20:38:50|14970.1|14968.1|14969.2|14967.2|14970.1|14968.1|14969.2|14967.2|5
1627936740000|2021-08-02 20:39:00|14969.4|14967.4|14969.5|14967.5|14969.6|14967.6|14969.1|14967.1|6
1627936750000|2021-08-02 20:39:10|14969.4|14967.4|14969.5|14967.5|14969.5|14967.5|14969.4|14967.4|4
1627936760000|2021-08-02 20:39:20|14969.4|14967.4|14969.5|14967.5|14969.5|14967.5|14969.2|14967.2|1
1627936770000|2021-08-02 20:39:30|14969.4|14967.4|14969.2|14967.2|14969.4|14967.4|14969.2|14967.2|2
1627936780000|2021-08-02 20:39:40|14969.1|14967.1|14969.1|14967.1|14969.1|14967.1|14968.9|14966.9|8
1627936790000|2021-08-02 20:39:50|14969|14967|14969|14967|14969|14967|14969|14967|0
1627936800000|2021-08-02 20:40:00|14969.1|14967.1|14968.7|14966.7|14969.4|14967.4|14968.5|14966.5|20
1627936810000|2021-08-02 20:40:10|14968.4|14966.4|14968.4|14966.4|14968.5|14966.5|14968.1|14966.1|7
1627936820000|2021-08-02 20:40:20|14968.5|14966.5|14968.5|14966.5|14968.9|14966.9|14968.5|14966.5|1
1627936830000|2021-08-02 20:40:30|14968.4|14966.4|14968.4|14966.4|14968.4|14966.4|14968.2|14966.2|1
1627936840000|2021-08-02 20:40:40|14968.2|14966.2|14968|14966|14968.4|14966.4|14968|14966|4
1627936850000|2021-08-02 20:40:50|14967.9|14965.9|14967.7|14965.7|14967.9|14965.9|14967.7|14965.7|2
1627936860000|2021-08-02 20:41:00|14967.9|14965.9|14967.7|14965.7|14968|14966|14967.7|14965.7|2
1627936870000|2021-08-02 20:41:10|14967.9|14965.9|14968|14966|14968|14966|14967.9|14965.9|0
1627936880000|2021-08-02 20:41:20|14968.1|14966.1|14967.7|14965.7|14968.1|14966.1|14967.7|14965.7|3
1627936890000|2021-08-02 20:41:30|14967.9|14965.9|14968|14966|14968|14966|14967.7|14965.7|1
1627936910000|2021-08-02 20:41:50|14968.2|14966.2|14968.2|14966.2|14968.2|14966.2|14968.2|14966.2|10
1627936920000|2021-08-02 20:42:00|14968.4|14966.4|14968.6|14966.6|14968.6|14966.6|14968.4|14966.4|5
1627936930000|2021-08-02 20:42:10|14968.7|14966.7|14968.7|14966.7|14968.7|14966.7|14968.7|14966.7|3
1627936940000|2021-08-02 20:42:20|14968.9|14966.9|14968.7|14966.7|14968.9|14966.9|14968.7|14966.7|1
1627936950000|2021-08-02 20:42:30|14968.9|14966.9|14969|14967|14969.1|14967.1|14968.7|14966.7|5
1627936960000|2021-08-02 20:42:40|14969.1|14967.1|14968.7|14966.7|14969.1|14967.1|14968.7|14966.7|3
1627936970000|2021-08-02 20:42:50|14968.6|14966.6|14968.6|14966.6|14968.6|14966.6|14968.6|14966.6|0
1627936980000|2021-08-02 20:43:00|14968.7|14966.7|14968.7|14966.7|14968.9|14966.9|14968.2|14966.2|16
1627936990000|2021-08-02 20:43:10|14968.9|14966.9|14969|14967|14969|14967|14968.7|14966.7|0
1627937000000|2021-08-02 20:43:20|14968.9|14966.9|14969|14967|14969|14967|14968.7|14966.7|1
1627937010000|2021-08-02 20:43:30|14968.9|14966.9|14968.5|14966.5|14968.9|14966.9|14968.5|14966.5|4
1627937020000|2021-08-02 20:43:40|14968.4|14966.4|14968.5|14966.5|14968.5|14966.5|14968.4|14966.4|1
1627937040000|2021-08-02 20:44:00|14968.4|14966.4|14967.7|14965.7|14968.5|14966.5|14967.6|14965.6|26
1627937050000|2021-08-02 20:44:10|14968|14966|14968.7|14966.7|14968.7|14966.7|14967.9|14965.9|29
1627937060000|2021-08-02 20:44:20|14968.9|14966.9|14968.7|14966.7|14969.2|14967.2|14968.7|14966.7|23
1627937070000|2021-08-02 20:44:30|14969|14967|14969|14967|14969.1|14967.1|14969|14967|7
1627937080000|2021-08-02 20:44:40|14969.2|14967.2|14969.2|14967.2|14969.5|14967.5|14969.2|14967.2|5
1627937090000|2021-08-02 20:44:50|14969.4|14967.4|14969.5|14967.5|14969.6|14967.6|14969.2|14967.2|3
1627937100000|2021-08-02 20:45:00|14969.6|14967.6|14970.5|14968.5|14970.6|14968.6|14969.6|14967.6|59
1627937110000|2021-08-02 20:45:10|14970.4|14968.4|14970.5|14968.5|14970.5|14968.5|14970.2|14968.2|4
1627937120000|2021-08-02 20:45:20|14970.4|14968.4|14969.7|14967.7|14970.4|14968.4|14969.7|14967.7|27
1627937130000|2021-08-02 20:45:30|14969.6|14967.6|14969.7|14967.7|14970|14968|14969.6|14967.6|2
1627937140000|2021-08-02 20:45:40|14969.6|14967.6|14968.6|14966.6|14969.6|14967.6|14968.6|14966.6|18
1627937150000|2021-08-02 20:45:50|14968.5|14966.5|14968.5|14966.5|14968.5|14966.5|14968.5|14966.5|6
1627937160000|2021-08-02 20:46:00|14968.4|14966.4|14969.2|14967.2|14969.2|14967.2|14968.1|14966.1|21
1627937170000|2021-08-02 20:46:10|14969.4|14967.4|14969.1|14967.1|14969.5|14967.5|14969.1|14967.1|2
1627937180000|2021-08-02 20:46:20|14969.2|14967.2|14969.7|14967.7|14969.7|14967.7|14969.1|14967.1|6
1627937190000|2021-08-02 20:46:30|14970|14968|14970|14968|14970|14968|14969.7|14967.7|3
1627937200000|2021-08-02 20:46:40|14970.1|14968.1|14970|14968|14970.1|14968.1|14970|14968|0
1627937210000|2021-08-02 20:46:50|14970.1|14968.1|14969.9|14967.9|14970.2|14968.2|14969.9|14967.9|1
1627937220000|2021-08-02 20:47:00|14970|14968|14970.2|14968.2|14970.5|14968.5|14970|14968|8
1627937230000|2021-08-02 20:47:10|14970.1|14968.1|14970|14968|14970.2|14968.2|14969.7|14967.7|4
1627937250000|2021-08-02 20:47:30|14969.9|14967.9|14970|14968|14970.1|14968.1|14969.4|14967.4|7
1627937260000|2021-08-02 20:47:40|14970.1|14968.1|14970.4|14968.4|14970.4|14968.4|14970|14968|6
1627937270000|2021-08-02 20:47:50|14970.5|14968.5|14970.7|14968.7|14970.9|14968.9|14970.5|14968.5|1
1627937280000|2021-08-02 20:48:00|14971.2|14969.2|14971|14969|14971.4|14969.4|14970.9|14968.9|28
1627937290000|2021-08-02 20:48:10|14971.1|14969.1|14970.9|14968.9|14971.1|14969.1|14970.9|14968.9|3
1627937300000|2021-08-02 20:48:20|14971|14969|14971.2|14969.2|14971.4|14969.4|14970.9|14968.9|13
1627937310000|2021-08-02 20:48:30|14971.4|14969.4|14972.1|14970.1|14972.1|14970.1|14971.2|14969.2|19
1627937320000|2021-08-02 20:48:40|14971.9|14969.9|14971.9|14969.9|14972.1|14970.1|14971.7|14969.7|13
1627937330000|2021-08-02 20:48:50|14972|14970|14971.9|14969.9|14972|14970|14971.7|14969.7|2
1627937340000|2021-08-02 20:49:00|14971.7|14969.7|14971.4|14969.4|14971.9|14969.9|14970.7|14968.7|42
1627937350000|2021-08-02 20:49:10|14971|14969|14971|14969|14971.2|14969.2|14970.7|14968.7|26
1627937360000|2021-08-02 20:49:20|14971.1|14969.1|14970.5|14968.5|14971.1|14969.1|14970.2|14968.2|16
1627937370000|2021-08-02 20:49:30|14970.4|14968.4|14969.6|14967.6|14970.4|14968.4|14969.6|14967.6|11
1627937390000|2021-08-02 20:49:50|14969.7|14967.7|14969.1|14967.1|14969.7|14967.7|14969.1|14967.1|12
1627937400000|2021-08-02 20:50:00|14969.2|14967.2|14971.2|14969.2|14971.4|14969.4|14969.1|14967.1|36
1627937410000|2021-08-02 20:50:10|14971.1|14969.1|14971.1|14969.1|14971.2|14969.2|14971|14969|5
1627937420000|2021-08-02 20:50:20|14971.2|14969.2|14971|14969|14971.4|14969.4|14971|14969|3
1627937430000|2021-08-02 20:50:30|14970.9|14968.9|14971|14969|14971|14969|14970.9|14968.9|1
1627937440000|2021-08-02 20:50:40|14970.9|14968.9|14971.1|14969.1|14971.1|14969.1|14970.9|14968.9|2
1627937450000|2021-08-02 20:50:50|14971|14969|14971.2|14969.2|14971.2|14969.2|14971|14969|0
1627937460000|2021-08-02 20:51:00|14971.1|14969.1|14971.6|14969.6|14971.6|14969.6|14971.1|14969.1|4
1627937470000|2021-08-02 20:51:10|14971.7|14969.7|14971.9|14969.9|14971.9|14969.9|14971.7|14969.7|2
1627937480000|2021-08-02 20:51:20|||||||||5
1627937490000|2021-08-02 20:51:30|14971.7|14969.7|14971.9|14969.9|14971.9|14969.9|14971.7|14969.7|3
1627937500000|2021-08-02 20:51:40|14971.7|14969.7|14971.9|14969.9|14971.9|14969.9|14971.6|14969.6|3
1627937510000|2021-08-02 20:51:50|14971.7|14969.7|14971.9|14969.9|14971.9|14969.9|14971.7|14969.7|1
1627937520000|2021-08-02 20:52:00|14972|14970|14972|14970|14972.1|14970.1|14972|14970|3
1627937530000|2021-08-02 20:52:10|14972.1|14970.1|14971.9|14969.9|14972.1|14970.1|14971.6|14969.6|9
1627937540000|2021-08-02 20:52:20|14972|14970|14971.5|14969.5|14972|14970|14971.5|14969.5|3
1627937550000|2021-08-02 20:52:30|14971.6|14969.6|14971.2|14969.2|14971.6|14969.6|14971.2|14969.2|2
1627937560000|2021-08-02 20:52:40|14971.4|14969.4|14971.2|14969.2|14971.5|14969.5|14971.2|14969.2|0
1627937570000|2021-08-02 20:52:50|14971.4|14969.4|14971.5|14969.5|14971.5|14969.5|14971.2|14969.2|5
1627937580000|2021-08-02 20:53:00|14971.4|14969.4|14971.7|14969.7|14971.7|14969.7|14971.4|14969.4|0
1627937590000|2021-08-02 20:53:10|14971.6|14969.6|14971.5|14969.5|14971.6|14969.6|14971.5|14969.5|2
1627937600000|2021-08-02 20:53:20|14971.4|14969.4|14971.5|14969.5|14971.6|14969.6|14971.4|14969.4|0
1627937610000|2021-08-02 20:53:30|14971.6|14969.6|14971.5|14969.5|14971.6|14969.6|14971.5|14969.5|0
1627937620000|2021-08-02 20:53:40|14971.4|14969.4|14971.5|14969.5|14971.5|14969.5|14971.2|14969.2|0
1627937630000|2021-08-02 20:53:50|14971.6|14969.6|14971.7|14969.7|14971.7|14969.7|14971.4|14969.4|0
1627937640000|2021-08-02 20:54:00|14971.6|14969.6|14971.7|14969.7|14971.9|14969.9|14971.6|14969.6|7
1627937650000|2021-08-02 20:54:10|14971.9|14969.9|14971.7|14969.7|14971.9|14969.9|14971.7|14969.7|0
1627937660000|2021-08-02 20:54:20|14971.9|14969.9|14971.6|14969.6|14971.9|14969.9|14971.6|14969.6|3
1627937670000|2021-08-02 20:54:30|14971.5|14969.5|14972|14970|14972.2|14970.2|14971.5|14969.5|15
1627937680000|2021-08-02 20:54:40|14972.1|14970.1|14972|14970|14972.1|14970.1|14972|14970|0
1627937690000|2021-08-02 20:54:50|14971.9|14969.9|14972|14970|14972.1|14970.1|14971.9|14969.9|3
1627937700000|2021-08-02 20:55:00|14972.1|14970.1|14972.7|14970.7|14972.7|14970.7|14971.9|14969.9|39
1627937710000|2021-08-02 20:55:10|14972.6|14970.6|14972.2|14970.2|14972.6|14970.6|14972.1|14970.1|4
1627937720000|2021-08-02 20:55:20|14972.4|14970.4|14972.5|14970.5|14972.5|14970.5|14972.2|14970.2|1
1627937730000|2021-08-02 20:55:30|14972.2|14970.2|14972.1|14970.1|14972.2|14970.2|14972|14970|1
1627937740000|2021-08-02 20:55:40|14972|14970|14972.2|14970.2|14972.2|14970.2|14972|14970|0
1627937750000|2021-08-02 20:55:50|14972.1|14970.1|14972.2|14970.2|14972.4|14970.4|14972.1|14970.1|2
1627937760000|2021-08-02 20:56:00|14972.4|14970.4|14972.5|14970.5|14972.6|14970.6|14972.4|14970.4|9
1627937770000|2021-08-02 20:56:10|14972.4|14970.4|14972.4|14970.4|14972.4|14970.4|14972.4|14970.4|0
1627937780000|2021-08-02 20:56:20|14972.5|14970.5|14972.5|14970.5|14972.5|14970.5|14972.4|14970.4|0
1627937790000|2021-08-02 20:56:30|14972.4|14970.4|14972.2|14970.2|14972.4|14970.4|14972.2|14970.2|1
1627937800000|2021-08-02 20:56:40|14972.4|14970.4|14972.1|14970.1|14972.4|14970.4|14972|14970|3
1627937810000|2021-08-02 20:56:50|||||||||1
1627937820000|2021-08-02 20:57:00|14972|14970|14972|14970|14972|14970|14971.9|14969.9|10
1627937830000|2021-08-02 20:57:10|14971.5|14969.5|14971.4|14969.4|14971.5|14969.5|14971.4|14969.4|5
1627937840000|2021-08-02 20:57:20|14971.5|14969.5|14971.5|14969.5|14971.6|14969.6|14971.5|14969.5|0
1627937850000|2021-08-02 20:57:30|14971.4|14969.4|14971.4|14969.4|14971.4|14969.4|14971.4|14969.4|0
1627937860000|2021-08-02 20:57:40|14971|14969|14970.7|14968.7|14971.1|14969.1|14970.6|14968.6|13
1627937870000|2021-08-02 20:57:50|14970.9|14968.9|14971|14969|14971.2|14969.2|14970.9|14968.9|2
1627937880000|2021-08-02 20:58:00|14971.1|14969.1|14971.1|14969.1|14971.1|14969.1|14971|14969|7
1627937890000|2021-08-02 20:58:10|14971|14969|14970.1|14968.1|14971|14969|14970.1|14968.1|16
1627937900000|2021-08-02 20:58:20|14969.9|14967.9|14970.6|14968.6|14971.1|14969.1|14969.9|14967.9|25
1627937910000|2021-08-02 20:58:30|14970.7|14968.7|14970.6|14968.6|14970.7|14968.7|14970.6|14968.6|1
1627937920000|2021-08-02 20:58:40|14970.5|14968.5|14970.6|14968.6|14970.7|14968.7|14970.4|14968.4|3
1627937930000|2021-08-02 20:58:50|14971.1|14969.1|14971.2|14969.2|14971.2|14969.2|14971.1|14969.1|8
1627937940000|2021-08-02 20:59:00|14971.4|14969.4|14971.6|14969.6|14971.6|14969.6|14971.2|14969.2|4
1627937950000|2021-08-02 20:59:10|14971.7|14969.7|14972.2|14970.2|14972.4|14970.4|14971.5|14969.5|13
1627937960000|2021-08-02 20:59:20|14972.1|14970.1|14972.1|14970.1|14972.2|14970.2|14972.1|14970.1|4
1627937970000|2021-08-02 20:59:30|14972.2|14970.2|14972.9|14970.9|14972.9|14970.9|14972.1|14970.1|18
1627937980000|2021-08-02 20:59:40|14972.7|14970.7|14973.4|14971.4|14973.6|14971.6|14972.7|14970.7|26
1627937990000|2021-08-02 20:59:50|14973.2|14971.2|14974.4|14969.4|14974.6|14971.7|14971.7|14969.4|37
1627938000000|2021-08-02 21:00:00|14974.3|14969.3|14973.5|14968.5|14974.3|14969.3|14973.5|14968.5|0
1627938010000|2021-08-02 21:00:10|14975.5|14970.5|14973.5|14968.5|14975.5|14970.5|14973.5|14968.5|0
1627938030000|2021-08-02 21:00:30|14973.4|14968.4|14973.4|14968.4|14973.4|14968.4|14973.4|14968.4|0
1627938050000|2021-08-02 21:00:50|14973.3|14968.3|14973.3|14968.3|14973.3|14968.3|14973.3|14968.3|0
1627938060000|2021-08-02 21:01:00|14973.4|14968.4|14973.4|14968.4|14973.4|14968.4|14973.4|14968.4|0
1627938070000|2021-08-02 21:01:10|14973.3|14968.3|14973.8|14968.8|14973.8|14968.8|14973.3|14968.3|0
1627938100000|2021-08-02 21:01:40|14973.9|14968.9|14973.9|14968.9|14973.9|14968.9|14973.9|14968.9|0
1627938110000|2021-08-02 21:01:50|14974.5|14969.5|14974.6|14969.6|14974.6|14969.6|14974.5|14969.5|0
1627938120000|2021-08-02 21:02:00|14974.5|14969.5|14974.5|14969.5|14974.5|14969.5|14974.5|14969.5|0
1627938150000|2021-08-02 21:02:30|14974.6|14969.6|14974|14969|14974.6|14969.6|14974|14969|0
1627938160000|2021-08-02 21:02:40|14973.9|14968.9|14973.9|14968.9|14973.9|14968.9|14973.9|14968.9|0
1627938190000|2021-08-02 21:03:10|14973.8|14968.8|14973.8|14968.8|14973.8|14968.8|14973.8|14968.8|0
1627938260000|2021-08-02 21:04:20|14973.5|14968.5|14973.5|14968.5|14973.5|14968.5|14973.5|14968.5|0
1627938350000|2021-08-02 21:05:50|14973.6|14968.6|14973.6|14968.6|14973.6|14968.6|14973.6|14968.6|0
1627938400000|2021-08-02 21:06:40|14973.4|14968.4|14973.4|14968.4|14973.4|14968.4|14973.4|14968.4|0
1627938450000|2021-08-02 21:07:30|14973.3|14968.3|14973.3|14968.3|14973.3|14968.3|14973.3|14968.3|0
1627938480000|2021-08-02 21:08:00|14973.4|14968.4|14973.4|14968.4|14973.4|14968.4|14973.4|14968.4|0
1627938530000|2021-08-02 21:08:50|14972.8|14967.8|14972.8|14967.8|14972.8|14967.8|14972.8|14967.8|0
1627938540000|2021-08-02 21:09:00|14973|14968|14973|14968|14973|14968|14973|14968|0
1627938550000|2021-08-02 21:09:10|14972.9|14967.9|14972.9|14967.9|14972.9|14967.9|14972.9|14967.9|0
1627938560000|2021-08-02 21:09:20|14972.5|14967.5|14972.6|14967.6|14972.6|14967.6|14972.5|14967.5|0
1627938600000|2021-08-02 21:10:00|14973.1|14968.1|14972.9|14967.9|14973.1|14968.1|14972.9|14967.9|0
1627938640000|2021-08-02 21:10:40|14973.1|14968.1|14973.1|14968.1|14973.1|14968.1|14973.1|14968.1|0
1627938650000|2021-08-02 21:10:50|14972.7|14967.7|14972.7|14967.7|14972.7|14967.7|14972.7|14967.7|0
1627938670000|2021-08-02 21:11:10|14972.6|14967.6|14972.7|14967.7|14972.7|14967.7|14972.6|14967.6|0
1627938780000|2021-08-02 21:13:00|14972.6|14967.6|14972.6|14967.6|14972.6|14967.6|14972.6|14967.6|0
1627938790000|2021-08-02 21:13:10|14972.7|14967.7|14972.7|14967.7|14972.7|14967.7|14972.6|14967.6|0
1627938980000|2021-08-02 21:16:20|14972.5|14967.5|14972.4|14967.4|14972.5|14967.5|14972.4|14967.4|0
1627939000000|2021-08-02 21:16:40|14972.3|14967.3|14972.3|14967.3|14972.3|14967.3|14972.3|14967.3|0
1627939010000|2021-08-02 21:16:50|14972|14967|14972.3|14967.3|14972.3|14967.3|14972|14967|0
1627939020000|2021-08-02 21:17:00|14972.1|14967.1|14972|14967|14972.1|14967.1|14972|14967|0
1627939060000|2021-08-02 21:17:40|14972.2|14967.2|14971.6|14966.6|14972.2|14967.2|14971.6|14966.6|0
1627939070000|2021-08-02 21:17:50|14972|14967|14972|14967|14972|14967|14972|14967|0
1627939080000|2021-08-02 21:18:00|14972.1|14967.1|14972.3|14967.3|14972.5|14967.5|14972.1|14967.1|0
1627939090000|2021-08-02 21:18:10|14972.2|14967.2|14972.2|14967.2|14972.2|14967.2|14972.2|14967.2|0
1627939200000|2021-08-02 21:20:00|14972.3|14967.3|14972.3|14967.3|14972.3|14967.3|14972.3|14967.3|0
1627939210000|2021-08-02 21:20:10|14972.4|14967.4|14972.4|14967.4|14972.4|14967.4|14972.4|14967.4|0
1627939220000|2021-08-02 21:20:20|14972.5|14967.5|14972.5|14967.5|14972.5|14967.5|14972.5|14967.5|0
1627939230000|2021-08-02 21:20:30|14972.6|14967.6|14972.5|14967.5|14972.6|14967.6|14972.5|14967.5|0
1627939240000|2021-08-02 21:20:40|14972.4|14967.4|14972.1|14967.1|14972.4|14967.4|14972.1|14967.1|0
1627939250000|2021-08-02 21:20:50|14972.4|14967.4|14972.4|14967.4|14972.4|14967.4|14972.4|14967.4|0
1627939260000|2021-08-02 21:21:00|14972.5|14967.5|14972.5|14967.5|14972.5|14967.5|14972.5|14967.5|0
1627939280000|2021-08-02 21:21:20|14972.3|14967.3|14972.3|14967.3|14972.3|14967.3|14972.3|14967.3|0
1627939300000|2021-08-02 21:21:40|14972.4|14967.4|14972.4|14967.4|14972.4|14967.4|14972.4|14967.4|0
1627939310000|2021-08-02 21:21:50|14971.8|14966.8|14972.4|14967.4|14972.4|14967.4|14971.8|14966.8|0
1627939320000|2021-08-02 21:22:00|14972.2|14967.2|14972.2|14967.2|14972.2|14967.2|14972.2|14967.2|0
1627939360000|2021-08-02 21:22:40|14972|14967|14972|14967|14972|14967|14972|14967|0
1627939460000|2021-08-02 21:24:20|14971.5|14966.5|14971.7|14966.7|14971.7|14966.7|14971.5|14966.5|0
1627939480000|2021-08-02 21:24:40|14972|14967|14972|14967|14972|14967|14972|14967|0
1627939500000|2021-08-02 21:25:00|14971.7|14966.7|14971.6|14966.6|14971.7|14966.7|14971.6|14966.6|0
1627939510000|2021-08-02 21:25:10|14971.8|14966.8|14971.8|14966.8|14971.8|14966.8|14971.8|14966.8|0
1627939540000|2021-08-02 21:25:40|14971.6|14966.6|14971.6|14966.6|14971.6|14966.6|14971.6|14966.6|0
1627939560000|2021-08-02 21:26:00|14971.7|14966.7|14971.7|14966.7|14971.7|14966.7|14971.7|14966.7|0
1627939570000|2021-08-02 21:26:10|14971.4|14966.4|14971.4|14966.4|14971.4|14966.4|14971.4|14966.4|0
1627939580000|2021-08-02 21:26:20|14971.3|14966.3|14971.3|14966.3|14971.3|14966.3|14971.3|14966.3|0
1627939730000|2021-08-02 21:28:50|14971.9|14966.9|14971.9|14966.9|14971.9|14966.9|14971.9|14966.9|0
1627939740000|2021-08-02 21:29:00|14971.7|14966.7|14971.7|14966.7|14971.7|14966.7|14971.7|14966.7|0
1627939780000|2021-08-02 21:29:40|14971.8|14966.8|14971.8|14966.8|14971.8|14966.8|14971.8|14966.8|0
1627939800000|2021-08-02 21:30:00|14971.9|14966.9|14971.6|14966.6|14971.9|14966.9|14971.6|14966.6|0
1627939820000|2021-08-02 21:30:20|14971.9|14966.9|14971.6|14966.6|14971.9|14966.9|14971.1|14966.1|0
1627939840000|2021-08-02 21:30:40|14971.5|14966.5|14971.5|14966.5|14971.5|14966.5|14971.5|14966.5|0
1627939850000|2021-08-02 21:30:50|14971.6|14966.6|14971.3|14966.3|14971.6|14966.6|14971.3|14966.3|0
1627939860000|2021-08-02 21:31:00|14971.4|14966.4|14971.4|14966.4|14971.4|14966.4|14971.4|14966.4|0
1627939870000|2021-08-02 21:31:10|14971.3|14966.3|14971.3|14966.3|14971.3|14966.3|14971.3|14966.3|0
1627939880000|2021-08-02 21:31:20|14971.4|14966.4|14971.4|14966.4|14971.4|14966.4|14971.4|14966.4|0
1627939940000|2021-08-02 21:32:20|14971.3|14966.3|14971.4|14966.4|14971.4|14966.4|14971.3|14966.3|0
1627939970000|2021-08-02 21:32:50|14971.3|14966.3|14971.3|14966.3|14971.3|14966.3|14971.3|14966.3|0
1627939980000|2021-08-02 21:33:00|14971.4|14966.4|14971.4|14966.4|14971.4|14966.4|14971.4|14966.4|0
1627940000000|2021-08-02 21:33:20|14971.5|14966.5|14971.7|14966.7|14971.7|14966.7|14971.5|14966.5|0
1627940010000|2021-08-02 21:33:30|14971.9|14966.9|14971.8|14966.8|14971.9|14966.9|14971.7|14966.7|0
1627940030000|2021-08-02 21:33:50|14971.5|14966.5|14971.5|14966.5|14971.5|14966.5|14971.5|14966.5|0
1627940040000|2021-08-02 21:34:00|14971.6|14966.6|14971.6|14966.6|14971.6|14966.6|14971.6|14966.6|0
1627940050000|2021-08-02 21:34:10|14971.5|14966.5|14971.5|14966.5|14971.5|14966.5|14971.5|14966.5|0
1627940070000|2021-08-02 21:34:30|14971.4|14966.4|14971.4|14966.4|14971.4|14966.4|14971.4|14966.4|0
1627940130000|2021-08-02 21:35:30|14970.5|14965.5|14970.5|14965.5|14970.5|14965.5|14970.5|14965.5|0
1627940140000|2021-08-02 21:35:40|14971.4|14966.4|14970.5|14965.5|14971.4|14966.4|14970.5|14965.5|0
1627940160000|2021-08-02 21:36:00|14971.4|14966.4|14971.4|14966.4|14971.4|14966.4|14971.4|14966.4|0
1627940220000|2021-08-02 21:37:00|14971.2|14966.2|14971.2|14966.2|14971.2|14966.2|14971.2|14966.2|0
1627940260000|2021-08-02 21:37:40|14971.3|14966.3|14971.3|14966.3|14971.3|14966.3|14971.3|14966.3|0
1627940300000|2021-08-02 21:38:20|14971.4|14966.4|14971.6|14966.6|14971.6|14966.6|14971.4|14966.4|0
1627940310000|2021-08-02 21:38:30|14971.7|14966.7|14971.6|14966.6|14971.7|14966.7|14971.6|14966.6|0
1627940350000|2021-08-02 21:39:10|14971.7|14966.7|14971.6|14966.6|14971.7|14966.7|14971.6|14966.6|0
1627940370000|2021-08-02 21:39:30|14971.7|14966.7|14971.6|14966.6|14971.7|14966.7|14971.6|14966.6|0
1627940380000|2021-08-02 21:39:40|14971.5|14966.5|14971.5|14966.5|14971.5|14966.5|14971.5|14966.5|0
1627940390000|2021-08-02 21:39:50|14971.6|14966.6|14971.6|14966.6|14971.6|14966.6|14971.6|14966.6|0
1627940400000|2021-08-02 21:40:00|14971.5|14966.5|14971.5|14966.5|14971.5|14966.5|14971.5|14966.5|0
1627940440000|2021-08-02 21:40:40|14971.6|14966.6|14971.6|14966.6|14971.6|14966.6|14971.6|14966.6|0
1627940480000|2021-08-02 21:41:20|14971.5|14966.5|14971.3|14966.3|14971.5|14966.5|14971.3|14966.3|0
1627940490000|2021-08-02 21:41:30|14971.2|14966.2|14971.2|14966.2|14971.2|14966.2|14971.2|14966.2|0
1627940520000|2021-08-02 21:42:00|14971.3|14966.3|14971.3|14966.3|14971.3|14966.3|14971.3|14966.3|0
1627940530000|2021-08-02 21:42:10|14971.5|14966.5|14971.5|14966.5|14971.6|14966.6|14971.5|14966.5|0
1627940540000|2021-08-02 21:42:20|14971.4|14966.4|14971.5|14966.5|14971.5|14966.5|14971.4|14966.4|0
1627940570000|2021-08-02 21:42:50|14971.3|14966.3|14971.6|14966.6|14971.6|14966.6|14971.3|14966.3|0
1627940580000|2021-08-02 21:43:00|14971.5|14966.5|14971.3|14966.3|14971.5|14966.5|14971.3|14966.3|0
1627940620000|2021-08-02 21:43:40|14971.4|14966.4|14971.4|14966.4|14971.4|14966.4|14971.4|14966.4|0
1627940630000|2021-08-02 21:43:50|14971.5|14966.5|14971.4|14966.4|14971.5|14966.5|14971.4|14966.4|0
1627940660000|2021-08-02 21:44:20|14971.5|14966.5|14971.5|14966.5|14971.6|14966.6|14971.5|14966.5|0
1627940670000|2021-08-02 21:44:30|14971.4|14966.4|14971.4|14966.4|14971.4|14966.4|14971.4|14966.4|0
1627940680000|2021-08-02 21:44:40|14970.6|14965.6|14970.6|14965.6|14970.6|14965.6|14970.6|14965.6|0
1627940730000|2021-08-02 21:45:30|14970.5|14965.5|14970.6|14965.6|14970.6|14965.6|14970.5|14965.5|0
1627940740000|2021-08-02 21:45:40|14970.7|14965.7|14970.7|14965.7|14970.7|14965.7|14970.7|14965.7|0
1627940750000|2021-08-02 21:45:50|14970.6|14965.6|14970.6|14965.6|14970.7|14965.7|14970.6|14965.6|0
1627940810000|2021-08-02 21:46:50|14970.7|14965.7|14970.6|14965.6|14970.7|14965.7|14970.6|14965.6|0
1627940850000|2021-08-02 21:47:30|14970.9|14965.9|14970.7|14965.7|14971|14966|14970.6|14965.6|0
1627940860000|2021-08-02 21:47:40|14970.6|14965.6|14970.6|14965.6|14970.6|14965.6|14970.6|14965.6|0
1627940870000|2021-08-02 21:47:50|14970.7|14965.7|14970.7|14965.7|14970.7|14965.7|14970.7|14965.7|0
1627940910000|2021-08-02 21:48:30|14970.9|14965.9|14970.9|14965.9|14970.9|14965.9|14970.9|14965.9|0
1627940940000|2021-08-02 21:49:00|14970.8|14965.8|14970.8|14965.8|14970.8|14965.8|14970.8|14965.8|0
1627940950000|2021-08-02 21:49:10|14971|14966|14971|14966|14971|14966|14971|14966|0
1627940970000|2021-08-02 21:49:30|14971.1|14966.1|14971.1|14966.1|14971.1|14966.1|14971.1|14966.1|0
1627940980000|2021-08-02 21:49:40|14971|14966|14971.3|14966.3|14971.3|14966.3|14971|14966|0
1627940990000|2021-08-02 21:49:50|14971.2|14966.2|14971.2|14966.2|14971.2|14966.2|14971.2|14966.2|0
1627941000000|2021-08-02 21:50:00|14971.3|14966.3|14971.3|14966.3|14971.3|14966.3|14971.3|14966.3|0
1627941060000|2021-08-02 21:51:00|14971.2|14966.2|14971.2|14966.2|14971.2|14966.2|14971.2|14966.2|0
1627941100000|2021-08-02 21:51:40|14971.3|14966.3|14971.2|14966.2|14971.3|14966.3|14971.2|14966.2|0
1627941170000|2021-08-02 21:52:50|14971.1|14966.1|14971.1|14966.1|14971.1|14966.1|14971.1|14966.1|0
1627941290000|2021-08-02 21:54:50|14971.2|14966.2|14971.2|14966.2|14971.2|14966.2|14971.2|14966.2|0
1627941320000|2021-08-02 21:55:20|14971|14966|14971|14966|14971|14966|14971|14966|0
1627941340000|2021-08-02 21:55:40|14971.2|14966.2|14971.2|14966.2|14971.2|14966.2|14971.2|14966.2|0
1627941350000|2021-08-02 21:55:50|14971.1|14966.1|14971|14966|14971.1|14966.1|14971|14966|0
1627941360000|2021-08-02 21:56:00|14971.1|14966.1|14971.1|14966.1|14971.1|14966.1|14971.1|14966.1|0
1627941390000|2021-08-02 21:56:30|14971.2|14966.2|14971.2|14966.2|14971.2|14966.2|14971.2|14966.2|0
1627941410000|2021-08-02 21:56:50|14971.1|14966.1|14971.1|14966.1|14971.1|14966.1|14971.1|14966.1|0
1627941420000|2021-08-02 21:57:00|14971|14966|14971|14966|14971|14966|14971|14966|0
1627941430000|2021-08-02 21:57:10|14970.9|14965.9|14970.9|14965.9|14970.9|14965.9|14970.9|14965.9|0
1627941450000|2021-08-02 21:57:30|14971|14966|14971|14966|14971|14966|14971|14966|0
1627941500000|2021-08-02 21:58:20|14972.1|14967.1|14972.1|14967.1|14972.1|14967.1|14972.1|14967.1|0
1627941510000|2021-08-02 21:58:30|14971.2|14966.2|14971.2|14966.2|14971.2|14966.2|14971.2|14966.2|0
1627941520000|2021-08-02 21:58:40|14971.3|14966.3|14971.3|14966.3|14971.3|14966.3|14971.3|14966.3|0
1627941560000|2021-08-02 21:59:20|14971.2|14966.2|14971.2|14966.2|14971.2|14966.2|14971.2|14966.2|0
1627941570000|2021-08-02 21:59:30|14971.4|14966.4|14971.4|14966.4|14971.4|14966.4|14971.4|14966.4|0
1627941590000|2021-08-02 21:59:50|14971|14966|14971|14966|14971|14966|14971|14966|0
1627941600000|2021-08-02 22:00:00|14972.7|14970.7|14973|14971|14975.5|14973.5|14970.7|14968.7|142
1627941610000|2021-08-02 22:00:10|14972.9|14970.9|14974.4|14972.4|14975.1|14973.1|14970.5|14968.5|52
1627941620000|2021-08-02 22:00:20|14974.2|14972.2|14973.9|14971.9|14975|14973|14973.9|14971.9|11
1627941630000|2021-08-02 22:00:30|14974.1|14972.1|14973.9|14971.9|14974.5|14972.5|14973.6|14971.6|17
1627941640000|2021-08-02 22:00:40|14973.7|14971.7|14971.5|14969.5|14973.9|14971.9|14970.7|14968.7|44
1627941650000|2021-08-02 22:00:50|14971.9|14969.9|14971.5|14969.5|14973|14971|14970.1|14968.1|37
1627941660000|2021-08-02 22:01:00|14971.4|14969.4|14973.7|14971.7|14973.7|14971.7|14971.2|14969.2|62
1627941670000|2021-08-02 22:01:10|14973.6|14971.6|14972|14970|14973.7|14971.7|14972|14970|21
1627941680000|2021-08-02 22:01:20|14972.1|14970.1|14973|14971|14973.1|14971.1|14972|14970|18
1627941690000|2021-08-02 22:01:30|14973.1|14971.1|14973.7|14971.7|14973.7|14971.7|14973.1|14971.1|14
1627941700000|2021-08-02 22:01:40|14974.2|14972.2|14974.2|14972.2|14974.2|14972.2|14974.2|14972.2|7
1627941710000|2021-08-02 22:01:50|14974.4|14972.4|14974.7|14972.7|14974.9|14972.9|14974.4|14972.4|6
1627941720000|2021-08-02 22:02:00|14974.9|14972.9|14975|14973|14975|14973|14974.7|14972.7|14
1627941730000|2021-08-02 22:02:10|14974.9|14972.9|14973.9|14971.9|14975|14973|14973.7|14971.7|14
1627941740000|2021-08-02 22:02:20|14972.6|14970.6|14972.6|14970.6|14972.6|14970.6|14972.5|14970.5|21
1627941750000|2021-08-02 22:02:30|14972.7|14970.7|14973|14971|14973|14971|14972.1|14970.1|3
1627941760000|2021-08-02 22:02:40|14972.9|14970.9|14972.5|14970.5|14972.9|14970.9|14971.9|14969.9|7
1627941770000|2021-08-02 22:02:50|14972.9|14970.9|14972.4|14970.4|14972.9|14970.9|14972.4|14970.4|14
1627941780000|2021-08-02 22:03:00|14972.5|14970.5|14971.5|14969.5|14972.9|14970.9|14971.5|14969.5|12
1627941790000|2021-08-02 22:03:10|14971.9|14969.9|14971.2|14969.2|14972|14970|14971|14969|14
1627941800000|2021-08-02 22:03:20|14971.1|14969.1|14970.7|14968.7|14971.1|14969.1|14970.6|14968.6|5
1627941810000|2021-08-02 22:03:30|14971.6|14969.6|14971.5|14969.5|14971.7|14969.7|14970.9|14968.9|21
1627941820000|2021-08-02 22:03:40|14970.9|14968.9|14971.1|14969.1|14971.1|14969.1|14970.7|14968.7|10
1627941830000|2021-08-02 22:03:50|14971|14969|14972|14970|14972|14970|14970.9|14968.9|9
1627941840000|2021-08-02 22:04:00|14972.1|14970.1|14971.9|14969.9|14972.1|14970.1|14971.6|14969.6|4
1627941850000|2021-08-02 22:04:10|14971.7|14969.7|14972.2|14970.2|14972.6|14970.6|14971.7|14969.7|3
1627941860000|2021-08-02 22:04:20|14971.9|14969.9|14971.7|14969.7|14971.9|14969.9|14971.7|14969.7|2
1627941870000|2021-08-02 22:04:30|14971.9|14969.9|14971.7|14969.7|14972.4|14970.4|14971.7|14969.7|7
1627941880000|2021-08-02 22:04:40|14971.9|14969.9|14971.9|14969.9|14971.9|14969.9|14971.9|14969.9|0
1627941890000|2021-08-02 22:04:50|14971.6|14969.6|14971.9|14969.9|14971.9|14969.9|14971.2|14969.2|2
1627941900000|2021-08-02 22:05:00|14972.2|14970.2|14971.6|14969.6|14972.2|14970.2|14971.6|14969.6|9
1627941910000|2021-08-02 22:05:10|14971.7|14969.7|14971.7|14969.7|14971.7|14969.7|14971.7|14969.7|0
1627941920000|2021-08-02 22:05:20|14971.9|14969.9|14971.9|14969.9|14971.9|14969.9|14971.9|14969.9|1
1627941930000|2021-08-02 22:05:30|14971.7|14969.7|14971.9|14969.9|14971.9|14969.9|14971.7|14969.7|1
1627941940000|2021-08-02 22:05:40|14971.7|14969.7|14973.5|14971.5|14973.6|14971.6|14971.7|14969.7|20
1627941950000|2021-08-02 22:05:50|14973.6|14971.6|14974.9|14972.9|14974.9|14972.9|14973.6|14971.6|21
1627941960000|2021-08-02 22:06:00|14975|14973|14974.7|14972.7|14975.6|14973.6|14974.7|14972.7|22
1627941970000|2021-08-02 22:06:10|14974.9|14972.9|14975.1|14973.1|14975.1|14973.1|14974.7|14972.7|0
1627941980000|2021-08-02 22:06:20|14975.2|14973.2|14975.9|14973.9|14975.9|14973.9|14975.2|14973.2|5
1627941990000|2021-08-02 22:06:30|14976|14974|14975.5|14973.5|14976|14974|14975.1|14973.1|6
1627942000000|2021-08-02 22:06:40|14975.6|14973.6|14975.6|14973.6|14976|14974|14975.1|14973.1|7
1627942010000|2021-08-02 22:06:50|14975.7|14973.7|14975|14973|14975.7|14973.7|14975|14973|1
1627942020000|2021-08-02 22:07:00|14975.1|14973.1|14976|14974|14976|14974|14975.1|14973.1|6
1627942030000|2021-08-02 22:07:10|14976.1|14974.1|14976.1|14974.1|14976.1|14974.1|14976.1|14974.1|0
1627942040000|2021-08-02 22:07:20|14976.4|14974.4|14975|14973|14976.4|14974.4|14975|14973|21
1627942050000|2021-08-02 22:07:30|14975.2|14973.2|14974.9|14972.9|14975.2|14973.2|14974.6|14972.6|13
1627942060000|2021-08-02 22:07:40|14975|14973|14975.1|14973.1|14975.2|14973.2|14974.9|14972.9|2
1627942070000|2021-08-02 22:07:50|14975.4|14973.4|14975.2|14973.2|14975.5|14973.5|14975.2|14973.2|2
1627942080000|2021-08-02 22:08:00|14975.4|14973.4|14975.2|14973.2|14975.5|14973.5|14975.2|14973.2|0
1627942090000|2021-08-02 22:08:10|14975.4|14973.4|14975.5|14973.5|14975.5|14973.5|14975.4|14973.4|2
1627942100000|2021-08-02 22:08:20|14975.6|14973.6|14976|14974|14976|14974|14975.6|14973.6|3
1627942110000|2021-08-02 22:08:30|14976.1|14974.1|14976.2|14974.2|14976.2|14974.2|14976.1|14974.1|4
1627942120000|2021-08-02 22:08:40|14976.7|14974.7|14977.1|14975.1|14977.4|14975.4|14976.4|14974.4|24
1627942130000|2021-08-02 22:08:50|14977.2|14975.2|14976.6|14974.6|14977.5|14975.5|14976.6|14974.6|25
1627942140000|2021-08-02 22:09:00|14976.7|14974.7|14976.7|14974.7|14977.1|14975.1|14976.7|14974.7|8
1627942150000|2021-08-02 22:09:10|14976.6|14974.6|14976.9|14974.9|14976.9|14974.9|14976.6|14974.6|2
1627942160000|2021-08-02 22:09:20|14976.7|14974.7|14976.7|14974.7|14977.1|14975.1|14976.7|14974.7|2
1627942170000|2021-08-02 22:09:30|14976.5|14974.5|14976.5|14974.5|14976.5|14974.5|14976.4|14974.4|2
1627942180000|2021-08-02 22:09:40|14976.6|14974.6|14977.1|14975.1|14977.2|14975.2|14976.6|14974.6|12
1627942190000|2021-08-02 22:09:50|14976.9|14974.9|14977|14975|14977.1|14975.1|14976.7|14974.7|16
1627942200000|2021-08-02 22:10:00|14977.1|14975.1|14978|14976|14978|14976|14977.1|14975.1|32
1627942210000|2021-08-02 22:10:10|14977.9|14975.9|14977.1|14975.1|14977.9|14975.9|14976.9|14974.9|34
1627942220000|2021-08-02 22:10:20|14977.6|14975.6|14977.4|14975.4|14978|14976|14977.2|14975.2|7
1627942230000|2021-08-02 22:10:30|14977.2|14975.2|14977.4|14975.4|14977.4|14975.4|14977.2|14975.2|4
1627942240000|2021-08-02 22:10:40|14977.2|14975.2|14977.4|14975.4|14977.9|14975.9|14977.1|14975.1|16
1627942250000|2021-08-02 22:10:50|14977.5|14975.5|14977.4|14975.4|14977.5|14975.5|14977.4|14975.4|2
1627942260000|2021-08-02 22:11:00|14977.5|14975.5|14976.9|14974.9|14977.5|14975.5|14976.7|14974.7|10
1627942270000|2021-08-02 22:11:10|14976.7|14974.7|14977.1|14975.1|14977.1|14975.1|14976.7|14974.7|2
1627942280000|2021-08-02 22:11:20|14977|14975|14977.1|14975.1|14977.1|14975.1|14976.9|14974.9|2
1627942290000|2021-08-02 22:11:30|14977|14975|14977|14975|14977|14975|14977|14975|0
1627942300000|2021-08-02 22:11:40|14977.1|14975.1|14977.1|14975.1|14977.2|14975.2|14977|14975|14
1627942310000|2021-08-02 22:11:50|14977.4|14975.4|14977|14975|14977.4|14975.4|14977|14975|4
1627942320000|2021-08-02 22:12:00|14977.1|14975.1|14977|14975|14977.1|14975.1|14976.7|14974.7|0
1627942340000|2021-08-02 22:12:20|14977.1|14975.1|14977.1|14975.1|14977.1|14975.1|14977.1|14975.1|0
1627942350000|2021-08-02 22:12:30|14977.4|14975.4|14976.5|14974.5|14977.4|14975.4|14976.5|14974.5|3
1627942360000|2021-08-02 22:12:40|14976.6|14974.6|14976.1|14974.1|14976.6|14974.6|14975.9|14973.9|15
1627942370000|2021-08-02 22:12:50|14976|14974|14976|14974|14976.2|14974.2|14976|14974|3
1627942380000|2021-08-02 22:13:00|14975.9|14973.9|14976|14974|14976|14974|14975.9|14973.9|1
1627942390000|2021-08-02 22:13:10|14976.1|14974.1|14976.1|14974.1|14976.1|14974.1|14976.1|14974.1|2
1627942400000|2021-08-02 22:13:20|14976|14974|14976|14974|14976|14974|14976|14974|1
1627942410000|2021-08-02 22:13:30|14976.2|14974.2|14976.5|14974.5|14976.6|14974.6|14976.2|14974.2|1
1627942420000|2021-08-02 22:13:40|14976.6|14974.6|14976.5|14974.5|14976.6|14974.6|14976.2|14974.2|4
1627942430000|2021-08-02 22:13:50|14976.4|14974.4|14976.5|14974.5|14976.9|14974.9|14976.4|14974.4|2
1627942440000|2021-08-02 22:14:00|14976.6|14974.6|14976|14974|14976.6|14974.6|14975.9|14973.9|6
1627942450000|2021-08-02 22:14:10|14976.1|14974.1|14976.1|14974.1|14976.4|14974.4|14976|14974|7
1627942460000|2021-08-02 22:14:20|14976|14974|14975.9|14973.9|14976.1|14974.1|14975.9|14973.9|6
1627942470000|2021-08-02 22:14:30|14975.7|14973.7|14975.1|14973.1|14976|14974|14975.1|14973.1|12
1627942480000|2021-08-02 22:14:40|14975|14973|14975.1|14973.1|14975.2|14973.2|14975|14973|1
1627942490000|2021-08-02 22:14:50|14975.2|14973.2|14974.9|14972.9|14975.2|14973.2|14974.6|14972.6|10
1627942500000|2021-08-02 22:15:00|14975|14973|14975.1|14973.1|14975.1|14973.1|14975|14973|0
1627942510000|2021-08-02 22:15:10|14975|14973|14975|14973|14975|14973|14974.9|14972.9|4
1627942520000|2021-08-02 22:15:20|14975.1|14973.1|14974.9|14972.9|14975.2|14973.2|14974.7|14972.7|0
1627942530000|2021-08-02 22:15:30|14975.2|14973.2|14975.2|14973.2|14975.5|14973.5|14975.2|14973.2|3
1627942540000|2021-08-02 22:15:40|14975.4|14973.4|14975.4|14973.4|14975.4|14973.4|14975.4|14973.4|1
1627942550000|2021-08-02 22:15:50|14975.5|14973.5|14974.5|14972.5|14975.5|14973.5|14974.5|14972.5|5
1627942560000|2021-08-02 22:16:00|14974.2|14972.2|14974.9|14972.9|14975.1|14973.1|14974.2|14972.2|4
1627942570000|2021-08-02 22:16:10|14975|14973|14975.1|14973.1|14975.1|14973.1|14974.9|14972.9|2
1627942580000|2021-08-02 22:16:20|14974.9|14972.9|14974.9|14972.9|14974.9|14972.9|14974.9|14972.9|1
1627942600000|2021-08-02 22:16:40|14975|14973|14974.7|14972.7|14975|14973|14974.2|14972.2|7
1627942610000|2021-08-02 22:16:50|14974.9|14972.9|14974.7|14972.7|14974.9|14972.9|14974.7|14972.7|1
1627942620000|2021-08-02 22:17:00|14974.6|14972.6|14974.6|14972.6|14974.6|14972.6|14973.7|14971.7|6
1627942630000|2021-08-02 22:17:10|14974.5|14972.5|14974.1|14972.1|14974.5|14972.5|14974|14972|5
1627942640000|2021-08-02 22:17:20|14974|14972|14973.9|14971.9|14974|14972|14973.9|14971.9|4
1627942650000|2021-08-02 22:17:30|14973.7|14971.7|14974.2|14972.2|14974.2|14972.2|14973.7|14971.7|2
1627942660000|2021-08-02 22:17:40|14974.5|14972.5|14974.4|14972.4|14974.6|14972.6|14974.2|14972.2|4
1627942670000|2021-08-02 22:17:50|14974.5|14972.5|14974.4|14972.4|14974.9|14972.9|14974.4|14972.4|0
1627942680000|2021-08-02 22:18:00|14974.5|14972.5|14974.6|14972.6|14974.6|14972.6|14974.5|14972.5|1
1627942690000|2021-08-02 22:18:10|14974.7|14972.7|14974.6|14972.6|14974.9|14972.9|14974.6|14972.6|3
1627942700000|2021-08-02 22:18:20|14974.7|14972.7|14975|14973|14975|14973|14974.7|14972.7|2
1627942710000|2021-08-02 22:18:30|14974.9|14972.9|14974.9|14972.9|14974.9|14972.9|14974.9|14972.9|1
1627942720000|2021-08-02 22:18:40|14975|14973|14975.2|14973.2|14975.2|14973.2|14974.5|14972.5|12
1627942730000|2021-08-02 22:18:50|14975.4|14973.4|14975.6|14973.6|14975.7|14973.7|14975.4|14973.4|2
1627942740000|2021-08-02 22:19:00|14975.7|14973.7|14975.7|14973.7|14975.7|14973.7|14975.6|14973.6|1
1627942750000|2021-08-02 22:19:10|14975.6|14973.6|14975.9|14973.9|14975.9|14973.9|14975.6|14973.6|1
1627942760000|2021-08-02 22:19:20|14976|14974|14976|14974|14976|14974|14975.2|14973.2|6
1627942770000|2021-08-02 22:19:30|14975.9|14973.9|14975.9|14973.9|14976|14974|14975.6|14973.6|4
1627942780000|2021-08-02 22:19:40|14975.7|14973.7|14975.7|14973.7|14975.9|14973.9|14975.6|14973.6|1
1627942790000|2021-08-02 22:19:50|14975.9|14973.9|14975.7|14973.7|14975.9|14973.9|14975.7|14973.7|1
1627942800000|2021-08-02 22:20:00|14975.9|14973.9|14976.1|14974.1|14976.4|14974.4|14975.9|14973.9|6
1627942820000|2021-08-02 22:20:20|14976|14974|14976.1|14974.1|14976.1|14974.1|14976|14974|1
1627942840000|2021-08-02 22:20:40|14975.7|14973.7|14976|14974|14976|14974|14975.5|14973.5|20
1627942850000|2021-08-02 22:20:50|14976.1|14974.1|14975.9|14973.9|14976.1|14974.1|14975.9|14973.9|3
1627942860000|2021-08-02 22:21:00|14976|14974|14976.1|14974.1|14976.1|14974.1|14976|14974|0
1627942870000|2021-08-02 22:21:10|14976|14974|14976.1|14974.1|14976.1|14974.1|14975.9|14973.9|3
1627942880000|2021-08-02 22:21:20|14976|14974|14976|14974|14976|14974|14975.9|14973.9|2
1627942890000|2021-08-02 22:21:30|14975.9|14973.9|14975.6|14973.6|14976|14974|14975.6|14973.6|4
1627942900000|2021-08-02 22:21:40|14975.7|14973.7|14975.9|14973.9|14975.9|14973.9|14975.7|14973.7|4
1627942910000|2021-08-02 22:21:50|14976|14974|14975.6|14973.6|14976|14974|14975.6|14973.6|3
1627942920000|2021-08-02 22:22:00|14975.7|14973.7|14975.9|14973.9|14975.9|14973.9|14975.7|14973.7|0
1627942930000|2021-08-02 22:22:10|14976|14974|14975.7|14973.7|14976|14974|14975.7|14973.7|1
1627942940000|2021-08-02 22:22:20|14975.9|14973.9|14975.6|14973.6|14975.9|14973.9|14975.6|14973.6|0
1627942950000|2021-08-02 22:22:30|14975.5|14973.5|14975.6|14973.6|14975.9|14973.9|14975.5|14973.5|1
1627942960000|2021-08-02 22:22:40|14975.7|14973.7|14976.1|14974.1|14976.5|14974.5|14975.7|14973.7|5
1627942970000|2021-08-02 22:22:50|14976.4|14974.4|14976.1|14974.1|14976.4|14974.4|14976.1|14974.1|1
1627942990000|2021-08-02 22:23:10|14976.2|14974.2|14975.9|14973.9|14976.2|14974.2|14975.9|14973.9|2
1627943000000|2021-08-02 22:23:20|14976|14974|14976|14974|14976|14974|14976|14974|0
1627943010000|2021-08-02 22:23:30|14976.1|14974.1|14976|14974|14976.1|14974.1|14976|14974|4
1627943020000|2021-08-02 22:23:40|14975.9|14973.9|14975.9|14973.9|14976.1|14974.1|14975.9|14973.9|1
1627943030000|2021-08-02 22:23:50|14975.7|14973.7|14975.7|14973.7|14976|14974|14975.7|14973.7|2
1627943040000|2021-08-02 22:24:00|14975.9|14973.9|14975.7|14973.7|14975.9|14973.9|14975.7|14973.7|1
1627943050000|2021-08-02 22:24:10|14975.9|14973.9|14976|14974|14976|14974|14975.7|14973.7|2
1627943060000|2021-08-02 22:24:20|14975.9|14973.9|14975.7|14973.7|14975.9|14973.9|14975.7|14973.7|0
1627943070000|2021-08-02 22:24:30|14975.9|14973.9|14975.9|14973.9|14975.9|14973.9|14975.9|14973.9|0
1627943080000|2021-08-02 22:24:40|14975.7|14973.7|14975.5|14973.5|14975.7|14973.7|14975.5|14973.5|3
1627943090000|2021-08-02 22:24:50|14975.1|14973.1|14976|14974|14976.1|14974.1|14975.1|14973.1|22
1627943100000|2021-08-02 22:25:00|14976.1|14974.1|14976.7|14974.7|14977.1|14975.1|14975.9|14973.9|19
1627943110000|2021-08-02 22:25:10|14976.9|14974.9|14977|14975|14977|14975|14976.7|14974.7|5
1627943120000|2021-08-02 22:25:20|14977.1|14975.1|14977.1|14975.1|14977.2|14975.2|14977.1|14975.1|3
1627943130000|2021-08-02 22:25:30|14976.9|14974.9|14976.7|14974.7|14977|14975|14976.7|14974.7|1
1627943140000|2021-08-02 22:25:40|14976.9|14974.9|14976.7|14974.7|14976.9|14974.9|14976.6|14974.6|1
1627943150000|2021-08-02 22:25:50|14976.6|14974.6|14976.5|14974.5|14976.6|14974.6|14976.4|14974.4|2
1627943170000|2021-08-02 22:26:10|14976.7|14974.7|14976.5|14974.5|14976.7|14974.7|14976.4|14974.4|2
1627943180000|2021-08-02 22:26:20|14976.9|14974.9|14976.5|14974.5|14976.9|14974.9|14976.5|14974.5|6
1627943190000|2021-08-02 22:26:30|||||||||1
1627943200000|2021-08-02 22:26:40|14976.6|14974.6|14976.2|14974.2|14976.6|14974.6|14976.2|14974.2|1
1627943210000|2021-08-02 22:26:50|14975.9|14973.9|14975.9|14973.9|14975.9|14973.9|14975.9|14973.9|6
1627943220000|2021-08-02 22:27:00|14976.1|14974.1|14975.9|14973.9|14976.1|14974.1|14975.7|14973.7|2
1627943230000|2021-08-02 22:27:10|14976|14974|14975.9|14973.9|14976.1|14974.1|14975.9|14973.9|0
1627943240000|2021-08-02 22:27:20|14975.7|14973.7|14975.7|14973.7|14975.7|14973.7|14975.7|14973.7|0
1627943250000|2021-08-02 22:27:30|14975.2|14973.2|14975|14973|14975.2|14973.2|14975|14973|5
1627943260000|2021-08-02 22:27:40|14974.9|14972.9|14975|14973|14975|14973|14974.9|14972.9|2
1627943270000|2021-08-02 22:27:50|14975.2|14973.2|14975.2|14973.2|14975.2|14973.2|14975.2|14973.2|3
1627943280000|2021-08-02 22:28:00|14975.4|14973.4|14975.2|14973.2|14975.4|14973.4|14975.2|14973.2|2
1627943290000|2021-08-02 22:28:10|14975|14973|14975|14973|14975|14973|14974.9|14972.9|5
1627943300000|2021-08-02 22:28:20|14974.4|14972.4|14973.9|14971.9|14974.4|14972.4|14973.9|14971.9|8
1627943310000|2021-08-02 22:28:30|14974|14972|14973.9|14971.9|14974|14972|14973.9|14971.9|4
1627943320000|2021-08-02 22:28:40|14973.7|14971.7|14973.2|14971.2|14973.7|14971.7|14973.2|14971.2|6
1627943330000|2021-08-02 22:28:50|14973.1|14971.1|14973.1|14971.1|14973.1|14971.1|14973.1|14971.1|0
1627943340000|2021-08-02 22:29:00|14972.9|14970.9|14972.6|14970.6|14973.1|14971.1|14972.6|14970.6|11
1627943350000|2021-08-02 22:29:10|14972.1|14970.1|14972.5|14970.5|14972.5|14970.5|14971.9|14969.9|6
1627943360000|2021-08-02 22:29:20|14972.4|14970.4|14972.2|14970.2|14972.5|14970.5|14972.2|14970.2|3
1627943370000|2021-08-02 22:29:30|14972.1|14970.1|14971.5|14969.5|14972.2|14970.2|14971.5|14969.5|7
1627943380000|2021-08-02 22:29:40|14972.1|14970.1|14972.2|14970.2|14972.2|14970.2|14972.1|14970.1|3
1627943390000|2021-08-02 22:29:50|14972.1|14970.1|14971.9|14969.9|14972.2|14970.2|14971.7|14969.7|7
1627943400000|2021-08-02 22:30:00|14972|14970|14973.9|14971.9|14974.6|14972.6|14971.9|14969.9|37
1627943410000|2021-08-02 22:30:10|14973.7|14971.7|14973|14971|14973.7|14971.7|14973|14971|3
1627943420000|2021-08-02 22:30:20|14973.1|14971.1|14973.5|14971.5|14973.7|14971.7|14973.1|14971.1|5
1627943430000|2021-08-02 22:30:30|14973.4|14971.4|14973.2|14971.2|14973.5|14971.5|14972.5|14970.5|8
1627943440000|2021-08-02 22:30:40|14973.4|14971.4|14973|14971|14973.4|14971.4|14973|14971|4
1627943450000|2021-08-02 22:30:50|14972.9|14970.9|14973.2|14971.2|14973.2|14971.2|14972.5|14970.5|4
1627943460000|2021-08-02 22:31:00|14973.1|14971.1|14973.5|14971.5|14973.6|14971.6|14972.7|14970.7|4
1627943470000|2021-08-02 22:31:10|14973.4|14971.4|14973.5|14971.5|14973.5|14971.5|14973.4|14971.4|2
1627943480000|2021-08-02 22:31:20|14973.6|14971.6|14973.5|14971.5|14973.7|14971.7|14973.5|14971.5|2
1627943490000|2021-08-02 22:31:30|14973.6|14971.6|14973.5|14971.5|14973.6|14971.6|14973.4|14971.4|1
1627943510000|2021-08-02 22:31:50|14973.6|14971.6|14973.9|14971.9|14973.9|14971.9|14973.5|14971.5|2
1627943520000|2021-08-02 22:32:00|14974|14972|14974|14972|14974|14972|14973.9|14971.9|1
1627943530000|2021-08-02 22:32:10|14974.1|14972.1|14974.1|14972.1|14974.4|14972.4|14974|14972|5
1627943540000|2021-08-02 22:32:20|14974.2|14972.2|14974|14972|14974.2|14972.2|14974|14972|2
1627943550000|2021-08-02 22:32:30|14973.9|14971.9|14973.6|14971.6|14973.9|14971.9|14973.6|14971.6|2
1627943560000|2021-08-02 22:32:40|14973.7|14971.7|14973.7|14971.7|14973.7|14971.7|14973.6|14971.6|0
1627943570000|2021-08-02 22:32:50|14974.2|14972.2|14973.5|14971.5|14974.2|14972.2|14973.5|14971.5|13
1627943580000|2021-08-02 22:33:00|14973.6|14971.6|14973.9|14971.9|14973.9|14971.9|14973.6|14971.6|3
1627943590000|2021-08-02 22:33:10|14974.2|14972.2|14974.2|14972.2|14974.4|14972.4|14974.2|14972.2|5
1627943600000|2021-08-02 22:33:20|14974.4|14972.4|14974.7|14972.7|14974.7|14972.7|14974.4|14972.4|3
1627943610000|2021-08-02 22:33:30|14974.9|14972.9|14975|14973|14975|14973|14974.9|14972.9|4
1627943620000|2021-08-02 22:33:40|14974.9|14972.9|14974.9|14972.9|14975|14973|14974.5|14972.5|7
1627943630000|2021-08-02 22:33:50|14975|14973|14974.9|14972.9|14975|14973|14974.9|14972.9|1
1627943640000|2021-08-02 22:34:00|14974.7|14972.7|14975.9|14973.9|14976.6|14974.6|14974.5|14972.5|24
1627943650000|2021-08-02 22:34:10|14975.7|14973.7|14975.6|14973.6|14975.9|14973.9|14975.5|14973.5|3
1627943660000|2021-08-02 22:34:20|14975.5|14973.5|14976.2|14974.2|14976.5|14974.5|14975.5|14973.5|4
1627943670000|2021-08-02 22:34:30|14976|14974|14976.1|14974.1|14976.1|14974.1|14976|14974|3
1627943680000|2021-08-02 22:34:40|14976|14974|14975.9|14973.9|14976.4|14974.4|14975.9|14973.9|6
1627943690000|2021-08-02 22:34:50|14976|14974|14976.5|14974.5|14976.5|14974.5|14976|14974|0
1627943700000|2021-08-02 22:35:00|14976.6|14974.6|14976.2|14974.2|14978|14976|14976.2|14974.2|30
1627943710000|2021-08-02 22:35:10|14976.4|14974.4|14977|14975|14977.1|14975.1|14976.4|14974.4|9
1627943720000|2021-08-02 22:35:20|14977.1|14975.1|14976.1|14974.1|14977.4|14975.4|14975.7|14973.7|18
1627943730000|2021-08-02 22:35:30|14975.7|14973.7|14976.1|14974.1|14976.1|14974.1|14975.1|14973.1|13
1627943740000|2021-08-02 22:35:40|14976|14974|14975.6|14973.6|14976|14974|14975.6|14973.6|0
1627943750000|2021-08-02 22:35:50|14975.7|14973.7|14975.9|14973.9|14976.2|14974.2|14975.7|14973.7|2
1627943760000|2021-08-02 22:36:00|14976|14974|14975.9|14973.9|14976|14974|14975.9|14973.9|0
1627943770000|2021-08-02 22:36:10|14975.7|14973.7|14975.5|14973.5|14975.7|14973.7|14975.5|14973.5|0
1627943780000|2021-08-02 22:36:20|14975.4|14973.4|14975.1|14973.1|14975.4|14973.4|14974.6|14972.6|9
1627943790000|2021-08-02 22:36:30|14975.2|14973.2|14975.2|14973.2|14975.6|14973.6|14975.1|14973.1|3
1627943800000|2021-08-02 22:36:40|14975.4|14973.4|14975.1|14973.1|14975.5|14973.5|14975.1|14973.1|3
1627943810000|2021-08-02 22:36:50|14975|14973|14974.9|14972.9|14975|14973|14974.9|14972.9|0
1627943820000|2021-08-02 22:37:00|14975|14973|14975.1|14973.1|14975.1|14973.1|14975|14973|1
1627943830000|2021-08-02 22:37:10|14975.2|14973.2|14975.1|14973.1|14975.2|14973.2|14975.1|14973.1|0
1627943850000|2021-08-02 22:37:30|14975|14973|14975.1|14973.1|14975.1|14973.1|14975|14973|2
1627943870000|2021-08-02 22:37:50|14975|14973|14975|14973|14975.1|14973.1|14975|14973|1
1627943880000|2021-08-02 22:38:00|14974.9|14972.9|14975|14973|14975.4|14973.4|14974.7|14972.7|6
1627943890000|2021-08-02 22:38:10|14974.9|14972.9|14975|14973|14975|14973|14974.9|14972.9|0
1627943920000|2021-08-02 22:38:40|14975.1|14973.1|14975.2|14973.2|14975.4|14973.4|14975.1|14973.1|2
1627943930000|2021-08-02 22:38:50|14975.4|14973.4|14975.7|14973.7|14975.7|14973.7|14975.4|14973.4|4
1627943940000|2021-08-02 22:39:00|14975.9|14973.9|14975.5|14973.5|14975.9|14973.9|14975.5|14973.5|12
1627943950000|2021-08-02 22:39:10|14975|14973|14974.5|14972.5|14975|14973|14974.5|14972.5|11
1627943960000|2021-08-02 22:39:20|14974.6|14972.6|14974.6|14972.6|14974.6|14972.6|14974.6|14972.6|0
1627943980000|2021-08-02 22:39:40|14974.5|14972.5|14974.6|14972.6|14974.6|14972.6|14974.5|14972.5|0
1627943990000|2021-08-02 22:39:50|14974.5|14972.5|14974.6|14972.6|14974.6|14972.6|14974.2|14972.2|3
1627944000000|2021-08-02 22:40:00|14974.7|14972.7|14974.5|14972.5|14975.1|14973.1|14974.5|14972.5|6
1627944010000|2021-08-02 22:40:10|14974.4|14972.4|14973.9|14971.9|14974.4|14972.4|14973.9|14971.9|10
1627944020000|2021-08-02 22:40:20|14974|14972|14974|14972|14974.4|14972.4|14973.9|14971.9|27
1627944030000|2021-08-02 22:40:30|14973.9|14971.9|14973.9|14971.9|14974.2|14972.2|14973.9|14971.9|10
1627944040000|2021-08-02 22:40:40|14974|14972|14975.1|14973.1|14975.1|14973.1|14973.9|14971.9|15
1627944050000|2021-08-02 22:40:50|14975.2|14973.2|14975.2|14973.2|14975.2|14973.2|14975.2|14973.2|0
1627944060000|2021-08-02 22:41:00|14975.6|14973.6|14975.4|14973.4|14976|14974|14975.2|14973.2|16
1627944070000|2021-08-02 22:41:10|14975.1|14973.1|14976|14974|14976|14974|14975.1|14973.1|6
1627944090000|2021-08-02 22:41:30|14975.6|14973.6|14975.6|14973.6|14975.6|14973.6|14975.4|14973.4|5
1627944100000|2021-08-02 22:41:40|14975.5|14973.5|14974.9|14972.9|14975.5|14973.5|14974.2|14972.2|6
1627944110000|2021-08-02 22:41:50|14975|14973|14975.1|14973.1|14975.2|14973.2|14974.9|14972.9|4
1627944120000|2021-08-02 22:42:00|14975.2|14973.2|14975.6|14973.6|14976|14974|14975.2|14973.2|10
1627944130000|2021-08-02 22:42:10|14975.7|14973.7|14976|14974|14976.1|14974.1|14975.7|14973.7|6
1627944140000|2021-08-02 22:42:20|14975.9|14973.9|14976|14974|14976.1|14974.1|14975.9|14973.9|2
1627944150000|2021-08-02 22:42:30|14976.1|14974.1|14976.1|14974.1|14976.7|14974.7|14975.7|14973.7|11
1627944160000|2021-08-02 22:42:40|14976|14974|14975.4|14973.4|14976.1|14974.1|14975.4|14973.4|8
1627944170000|2021-08-02 22:42:50|14975.5|14973.5|14975.5|14973.5|14975.5|14973.5|14975.5|14973.5|1
1627944180000|2021-08-02 22:43:00|14975.9|14973.9|14975.5|14973.5|14975.9|14973.9|14975.5|14973.5|2
1627944190000|2021-08-02 22:43:10|14975.6|14973.6|14975.6|14973.6|14975.6|14973.6|14975.6|14973.6|0
1627944210000|2021-08-02 22:43:30|14975.5|14973.5|14975.6|14973.6|14975.6|14973.6|14975.5|14973.5|0
1627944220000|2021-08-02 22:43:40|14975.9|14973.9|14975.9|14973.9|14975.9|14973.9|14975.9|14973.9|4
1627944230000|2021-08-02 22:43:50|14975.4|14973.4|14975|14973|14975.4|14973.4|14975|14973|2
1627944240000|2021-08-02 22:44:00|14975.1|14973.1|14975.1|14973.1|14975.1|14973.1|14975.1|14973.1|1
1627944260000|2021-08-02 22:44:20|14975.6|14973.6|14975.6|14973.6|14975.9|14973.9|14975.6|14973.6|12
1627944270000|2021-08-02 22:44:30|14975.7|14973.7|14975.4|14973.4|14976.1|14974.1|14975.1|14973.1|5
1627944280000|2021-08-02 22:44:40|14975.5|14973.5|14976.1|14974.1|14976.1|14974.1|14975.4|14973.4|0
1627944290000|2021-08-02 22:44:50|14976|14974|14975.9|14973.9|14976.1|14974.1|14975.5|14973.5|2
1627944300000|2021-08-02 22:45:00|14976.1|14974.1|14976.5|14974.5|14976.6|14974.6|14975.9|14973.9|16
1627944310000|2021-08-02 22:45:10|14976.6|14974.6|14976.9|14974.9|14976.9|14974.9|14976.6|14974.6|2
1627944320000|2021-08-02 22:45:20|14977|14975|14977.6|14975.6|14978|14976|14977|14975|41
1627944330000|2021-08-02 22:45:30|14977.7|14975.7|14977.6|14975.6|14977.9|14975.9|14977.6|14975.6|2
1627944340000|2021-08-02 22:45:40|14977.9|14975.9|14978|14976|14978|14976|14977.9|14975.9|2
1627944350000|2021-08-02 22:45:50|14977.9|14975.9|14978.7|14976.7|14978.7|14976.7|14977.9|14975.9|8
1627944360000|2021-08-02 22:46:00|14978.9|14976.9|14978|14976|14978.9|14976.9|14977.7|14975.7|8
1627944370000|2021-08-02 22:46:10|14977.9|14975.9|14978|14976|14978|14976|14977.9|14975.9|1
1627944380000|2021-08-02 22:46:20|14977.9|14975.9|14978.2|14976.2|14978.2|14976.2|14977.7|14975.7|0
1627944390000|2021-08-02 22:46:30|14978.4|14976.4|14978.4|14976.4|14978.4|14976.4|14978.2|14976.2|1
1627944420000|2021-08-02 22:47:00|14978.9|14976.9|14979.6|14977.6|14979.9|14977.9|14978.9|14976.9|78
1627944430000|2021-08-02 22:47:10|14980.2|14978.2|14980.4|14978.4|14980.5|14978.5|14980.2|14978.2|16
1627944440000|2021-08-02 22:47:20|14980.1|14978.1|14980|14978|14980.2|14978.2|14979.9|14977.9|9
1627944450000|2021-08-02 22:47:30|14980.1|14978.1|14980|14978|14980.1|14978.1|14979.5|14977.5|13
1627944460000|2021-08-02 22:47:40|14980.1|14978.1|14979.7|14977.7|14980.7|14978.7|14979.6|14977.6|13
1627944470000|2021-08-02 22:47:50|14979.9|14977.9|14979.4|14977.4|14980.1|14978.1|14979.4|14977.4|11
1627944480000|2021-08-02 22:48:00|14979.9|14977.9|14980.2|14978.2|14980.5|14978.5|14979.9|14977.9|4
1627944490000|2021-08-02 22:48:10|14980.1|14978.1|14980.4|14978.4|14980.4|14978.4|14980.1|14978.1|3
1627944500000|2021-08-02 22:48:20|14980.2|14978.2|14981.4|14979.4|14981.7|14979.7|14980.1|14978.1|92
1627944510000|2021-08-02 22:48:30|14981.5|14979.5|14983.7|14981.7|14984.9|14982.9|14981.5|14979.5|170
1627944520000|2021-08-02 22:48:40|14983.6|14981.6|14983.2|14981.2|14983.7|14981.7|14983|14981|22
1627944530000|2021-08-02 22:48:50|14983.1|14981.1|14982.7|14980.7|14983.2|14981.2|14982.7|14980.7|17
1627944540000|2021-08-02 22:49:00|14982.5|14980.5|14982.6|14980.6|14982.6|14980.6|14982.5|14980.5|12
1627944550000|2021-08-02 22:49:10|14982.5|14980.5|14983.2|14981.2|14983.2|14981.2|14982.5|14980.5|29
1627944560000|2021-08-02 22:49:20|14983.1|14981.1|14982.7|14980.7|14983.2|14981.2|14982.6|14980.6|4
1627944570000|2021-08-02 22:49:30|14982.6|14980.6|14982.6|14980.6|14982.7|14980.7|14982.5|14980.5|3
1627944580000|2021-08-02 22:49:40|14982.5|14980.5|14982.5|14980.5|14982.6|14980.6|14982.5|14980.5|1
1627944590000|2021-08-02 22:49:50|14982.6|14980.6|14982.6|14980.6|14982.9|14980.9|14982.5|14980.5|8
1627944600000|2021-08-02 22:50:00|14982.7|14980.7|14982.6|14980.6|14982.7|14980.7|14982.6|14980.6|4
1627944610000|2021-08-02 22:50:10|14982.5|14980.5|14981.9|14979.9|14982.5|14980.5|14981.9|14979.9|12
1627944620000|2021-08-02 22:50:20|14981.7|14979.7|14981.7|14979.7|14982.1|14980.1|14981.7|14979.7|5
1627944630000|2021-08-02 22:50:30|14981.9|14979.9|14981.2|14979.2|14981.9|14979.9|14981.1|14979.1|6
1627944650000|2021-08-02 22:50:50|14981.4|14979.4|14981.9|14979.9|14982|14980|14981.2|14979.2|7
1627944660000|2021-08-02 22:51:00|14982|14980|14982.2|14980.2|14982.2|14980.2|14981.9|14979.9|4
1627944670000|2021-08-02 22:51:10|14982.1|14980.1|14981.9|14979.9|14982.2|14980.2|14981.7|14979.7|2
1627944680000|2021-08-02 22:51:20|14981.7|14979.7|14981.9|14979.9|14981.9|14979.9|14981.7|14979.7|0
1627944690000|2021-08-02 22:51:30|14982|14980|14982|14980|14982.2|14980.2|14982|14980|5
1627944700000|2021-08-02 22:51:40|14981.9|14979.9|14981.5|14979.5|14981.9|14979.9|14981.5|14979.5|19
1627944710000|2021-08-02 22:51:50|14981.4|14979.4|14981.6|14979.6|14981.6|14979.6|14981.4|14979.4|1
1627944720000|2021-08-02 22:52:00|14981.7|14979.7|14981.6|14979.6|14982|14980|14981.6|14979.6|4
1627944730000|2021-08-02 22:52:10|14981.5|14979.5|14981.5|14979.5|14981.5|14979.5|14981.4|14979.4|3
1627944740000|2021-08-02 22:52:20|14981.4|14979.4|14981.7|14979.7|14981.7|14979.7|14981.2|14979.2|2
1627944750000|2021-08-02 22:52:30|14981.9|14979.9|14981.9|14979.9|14981.9|14979.9|14981.7|14979.7|3
1627944760000|2021-08-02 22:52:40|14982|14980|14982.5|14980.5|14982.6|14980.6|14982|14980|8
1627944770000|2021-08-02 22:52:50|14982.6|14980.6|14982.6|14980.6|14982.7|14980.7|14982.6|14980.6|3
1627944780000|2021-08-02 22:53:00|14982.5|14980.5|14982.7|14980.7|14982.7|14980.7|14982.5|14980.5|2
1627944790000|2021-08-02 22:53:10|14982.9|14980.9|14983.1|14981.1|14983.1|14981.1|14982.9|14980.9|0
1627944800000|2021-08-02 22:53:20|14983.4|14981.4|14983|14981|14983.4|14981.4|14983|14981|3
1627944810000|2021-08-02 22:53:30|14983.1|14981.1|14983.4|14981.4|14983.4|14981.4|14983.1|14981.1|6
1627944820000|2021-08-02 22:53:40|14983.2|14981.2|14984|14982|14984|14982|14982.9|14980.9|10
1627944830000|2021-08-02 22:53:50|14983.9|14981.9|14982.9|14980.9|14983.9|14981.9|14982.9|14980.9|14
1627944840000|2021-08-02 22:54:00|14982.7|14980.7|14983|14981|14983|14981|14982.7|14980.7|2
1627944850000|2021-08-02 22:54:10|14982.9|14980.9|14982.2|14980.2|14982.9|14980.9|14982.2|14980.2|9
1627944860000|2021-08-02 22:54:20|14982.1|14980.1|14982.2|14980.2|14982.2|14980.2|14982.1|14980.1|2
1627944870000|2021-08-02 22:54:30|14982.1|14980.1|14982|14980|14982.2|14980.2|14981.9|14979.9|4
1627944880000|2021-08-02 22:54:40|14981.6|14979.6|14981.7|14979.7|14981.7|14979.7|14981.6|14979.6|2
1627944890000|2021-08-02 22:54:50|14981.6|14979.6|14982.1|14980.1|14982.1|14980.1|14981.6|14979.6|2
1627944900000|2021-08-02 22:55:00|14982|14980|14982|14980|14982.1|14980.1|14981.9|14979.9|0
1627944920000|2021-08-02 22:55:20|14981.9|14979.9|14982|14980|14982|14980|14981.9|14979.9|1
1627944930000|2021-08-02 22:55:30|14982.1|14980.1|14982.1|14980.1|14982.1|14980.1|14982.1|14980.1|6
1627944940000|2021-08-02 22:55:40|14982|14980|14982|14980|14982.1|14980.1|14981.9|14979.9|3
1627944960000|2021-08-02 22:56:00|14981.9|14979.9|14981.6|14979.6|14981.9|14979.9|14981|14979|17
1627944970000|2021-08-02 22:56:10|14981.5|14979.5|14981.6|14979.6|14981.6|14979.6|14981.5|14979.5|1
1627945000000|2021-08-02 22:56:40|14981.5|14979.5|14981.4|14979.4|14981.5|14979.5|14981.4|14979.4|3
1627945010000|2021-08-02 22:56:50|14981.2|14979.2|14981.4|14979.4|14981.4|14979.4|14981.2|14979.2|1
1627945020000|2021-08-02 22:57:00|14981.2|14979.2|14981.5|14979.5|14981.5|14979.5|14981|14979|2
1627945030000|2021-08-02 22:57:10|14980.5|14978.5|14980.7|14978.7|14981.1|14979.1|14980.5|14978.5|21
1627945040000|2021-08-02 22:57:20|14981|14979|14981.2|14979.2|14981.2|14979.2|14980.9|14978.9|5
1627945050000|2021-08-02 22:57:30|14981.1|14979.1|14981.2|14979.2|14981.2|14979.2|14981.1|14979.1|1
1627945060000|2021-08-02 22:57:40|14981.1|14979.1|14980.9|14978.9|14981.1|14979.1|14980.7|14978.7|6
1627945070000|2021-08-02 22:57:50|14981|14979|14981|14979|14981.2|14979.2|14981|14979|1
1627945080000|2021-08-02 22:58:00|14980.9|14978.9|14980.7|14978.7|14981.1|14979.1|14980.7|14978.7|2
1627945090000|2021-08-02 22:58:10|14980.9|14978.9|14981.4|14979.4|14981.4|14979.4|14980.9|14978.9|3
1627945100000|2021-08-02 22:58:20|14981.2|14979.2|14980.4|14978.4|14981.2|14979.2|14980.4|14978.4|6
1627945110000|2021-08-02 22:58:30|14980.2|14978.2|14979.4|14977.4|14980.2|14978.2|14979.4|14977.4|5
1627945120000|2021-08-02 22:58:40|14979.5|14977.5|14979.9|14977.9|14980.1|14978.1|14979.5|14977.5|5
1627945130000|2021-08-02 22:58:50|14980|14978|14979.9|14977.9|14980|14978|14979.9|14977.9|0
1627945140000|2021-08-02 22:59:00|14979.7|14977.7|14979.4|14977.4|14980.2|14978.2|14979.2|14977.2|59
1627945150000|2021-08-02 22:59:10|14979.2|14977.2|14979|14977|14979.2|14977.2|14979|14977|1
1627945160000|2021-08-02 22:59:20|14979.5|14977.5|14979.5|14977.5|14979.5|14977.5|14979.4|14977.4|2
1627945170000|2021-08-02 22:59:30|14979.7|14977.7|14979.4|14977.4|14979.7|14977.7|14979.4|14977.4|1
1627945190000|2021-08-02 22:59:50|14979.2|14977.2|14979.2|14977.2|14979.2|14977.2|14979.2|14977.2|1
1627945200000|2021-08-02 23:00:00|14979.1|14977.1|14979.7|14977.7|14981.4|14979.4|14979.1|14977.1|28
1627945210000|2021-08-02 23:00:10|14979.9|14977.9|14980.7|14978.7|14980.7|14978.7|14979.9|14977.9|2
1627945220000|2021-08-02 23:00:20|14980.6|14978.6|14981.1|14979.1|14981.4|14979.4|14980.6|14978.6|4
1627945230000|2021-08-02 23:00:30|14981|14979|14980.7|14978.7|14981.1|14979.1|14980.5|14978.5|3
1627945240000|2021-08-02 23:00:40|14980.9|14978.9|14981.1|14979.1|14981.1|14979.1|14980.9|14978.9|0
1627945250000|2021-08-02 23:00:50|14981|14979|14980.4|14978.4|14981.1|14979.1|14980.4|14978.4|3
1627945260000|2021-08-02 23:01:00|14980.5|14978.5|14980.1|14978.1|14980.5|14978.5|14979.9|14977.9|7
1627945270000|2021-08-02 23:01:10|14980|14978|14979|14977|14980.1|14978.1|14978.9|14976.9|58
1627945280000|2021-08-02 23:01:20|14978.9|14976.9|14978.9|14976.9|14979.2|14977.2|14978.6|14976.6|7
1627945290000|2021-08-02 23:01:30|14978.7|14976.7|14979.5|14977.5|14979.5|14977.5|14978.6|14976.6|9
1627945300000|2021-08-02 23:01:40|14979.6|14977.6|14979.6|14977.6|14979.6|14977.6|14979.6|14977.6|0
1627945310000|2021-08-02 23:01:50|14979.5|14977.5|14979.4|14977.4|14979.6|14977.6|14979.2|14977.2|4
1627945330000|2021-08-02 23:02:10|14979|14977|14979.4|14977.4|14979.4|14977.4|14979|14977|5
1627945340000|2021-08-02 23:02:20|14979.5|14977.5|14980.2|14978.2|14980.2|14978.2|14979.5|14977.5|3
1627945360000|2021-08-02 23:02:40|14980.1|14978.1|14980.1|14978.1|14980.1|14978.1|14980.1|14978.1|2
1627945370000|2021-08-02 23:02:50|14979.6|14977.6|14979.6|14977.6|14979.6|14977.6|14979.6|14977.6|3
1627945380000|2021-08-02 23:03:00|14979.5|14977.5|14979.4|14977.4|14979.5|14977.5|14979.1|14977.1|3
1627945420000|2021-08-02 23:03:40|14979.2|14977.2|14978.7|14976.7|14979.2|14977.2|14978.7|14976.7|3
1627945430000|2021-08-02 23:03:50|14978.9|14976.9|14978.9|14976.9|14979|14977|14978.6|14976.6|6
1627945440000|2021-08-02 23:04:00|14979|14977|14979.1|14977.1|14979.1|14977.1|14978.9|14976.9|1
1627945460000|2021-08-02 23:04:20|14979.4|14977.4|14979.2|14977.2|14979.5|14977.5|14979.2|14977.2|2
1627945470000|2021-08-02 23:04:30|14979.4|14977.4|14979.2|14977.2|14979.4|14977.4|14979.1|14977.1|0
1627945480000|2021-08-02 23:04:40|14979.1|14977.1|14979.2|14977.2|14979.2|14977.2|14979.1|14977.1|0
1627945490000|2021-08-02 23:04:50|14979.1|14977.1|14978.7|14976.7|14979.1|14977.1|14978.6|14976.6|2
1627945500000|2021-08-02 23:05:00|14978.6|14976.6|14978.6|14976.6|14978.6|14976.6|14978.6|14976.6|1
1627945510000|2021-08-02 23:05:10|14978.5|14976.5|14978.5|14976.5|14978.6|14976.6|14978.5|14976.5|0
1627945520000|2021-08-02 23:05:20|14978.6|14976.6|14978.5|14976.5|14978.6|14976.6|14978.1|14976.1|5
1627945530000|2021-08-02 23:05:30|14978.4|14976.4|14977.2|14975.2|14978.4|14976.4|14977.2|14975.2|19
1627945540000|2021-08-02 23:05:40|14976.6|14974.6|14977|14975|14977|14975|14975.5|14973.5|36
1627945550000|2021-08-02 23:05:50|14976.9|14974.9|14976.9|14974.9|14977|14975|14976.4|14974.4|9
1627945560000|2021-08-02 23:06:00|14976.7|14974.7|14976.5|14974.5|14977.1|14975.1|14976.1|14974.1|14
1627945570000|2021-08-02 23:06:10|14976.6|14974.6|14975.7|14973.7|14976.6|14974.6|14975.6|14973.6|7
1627945580000|2021-08-02 23:06:20|14976.2|14974.2|14976.5|14974.5|14976.5|14974.5|14976.2|14974.2|10
1627945590000|2021-08-02 23:06:30|14976.4|14974.4|14976.1|14974.1|14976.5|14974.5|14976.1|14974.1|1
1627945600000|2021-08-02 23:06:40|14976.2|14974.2|14976.1|14974.1|14976.2|14974.2|14976.1|14974.1|0
1627945610000|2021-08-02 23:06:50|14976.5|14974.5|14977.1|14975.1|14977.5|14975.5|14976.4|14974.4|24
1627945620000|2021-08-02 23:07:00|14977.2|14975.2|14977.6|14975.6|14977.7|14975.7|14977.2|14975.2|0
1627945630000|2021-08-02 23:07:10|14977.5|14975.5|14977.5|14975.5|14977.5|14975.5|14977.1|14975.1|2
1627945640000|2021-08-02 23:07:20|14977.4|14975.4|14977.4|14975.4|14977.5|14975.5|14977.4|14975.4|1
1627945650000|2021-08-02 23:07:30|14977.5|14975.5|14976.9|14974.9|14977.5|14975.5|14976.9|14974.9|4
1627945660000|2021-08-02 23:07:40|14976.6|14974.6|14976.2|14974.2|14977.2|14975.2|14976.2|14974.2|2
1627945670000|2021-08-02 23:07:50|14976.5|14974.5|14976.1|14974.1|14976.5|14974.5|14976.1|14974.1|2
1627945690000|2021-08-02 23:08:10|14976.2|14974.2|14976.9|14974.9|14977|14975|14976.2|14974.2|1
1627945700000|2021-08-02 23:08:20|14976.4|14974.4|14976.4|14974.4|14976.5|14974.5|14976.4|14974.4|5
1627945710000|2021-08-02 23:08:30|14976.1|14974.1|14976.9|14974.9|14976.9|14974.9|14976.1|14974.1|5
1627945720000|2021-08-02 23:08:40|14976.6|14974.6|14976.9|14974.9|14976.9|14974.9|14976.6|14974.6|0
1627945730000|2021-08-02 23:08:50|14976.7|14974.7|14976.4|14974.4|14976.7|14974.7|14976.4|14974.4|0
1627945740000|2021-08-02 23:09:00|14976.5|14974.5|14976.4|14974.4|14976.5|14974.5|14976.4|14974.4|0
1627945750000|2021-08-02 23:09:10|14976.5|14974.5|14976.9|14974.9|14977|14975|14976.5|14974.5|2
1627945770000|2021-08-02 23:09:30|14977|14975|14977.1|14975.1|14977.2|14975.2|14977|14975|1
1627945780000|2021-08-02 23:09:40|14977.4|14975.4|14977.2|14975.2|14977.4|14975.4|14977.2|14975.2|1
1627945790000|2021-08-02 23:09:50|14977.6|14975.6|14977.1|14975.1|14977.6|14975.6|14977.1|14975.1|0
1627945800000|2021-08-02 23:10:00|14977.2|14975.2|14977.4|14975.4|14977.9|14975.9|14977.2|14975.2|6
1627945810000|2021-08-02 23:10:10|14977.5|14975.5|14977.9|14975.9|14977.9|14975.9|14977.5|14975.5|1
1627945820000|2021-08-02 23:10:20|14978|14976|14977.4|14975.4|14978.2|14976.2|14977.2|14975.2|14
1627945830000|2021-08-02 23:10:30|14977.2|14975.2|14977.6|14975.6|14977.6|14975.6|14977.2|14975.2|1
1627945840000|2021-08-02 23:10:40|14977.5|14975.5|14977.6|14975.6|14977.7|14975.7|14977.4|14975.4|8
1627945850000|2021-08-02 23:10:50|14977.7|14975.7|14977.9|14975.9|14978|14976|14977.7|14975.7|1
1627945860000|2021-08-02 23:11:00|14977.7|14975.7|14977.5|14975.5|14977.7|14975.7|14977.5|14975.5|0
1627945870000|2021-08-02 23:11:10|14977.6|14975.6|14977.6|14975.6|14977.7|14975.7|14977.4|14975.4|0
1627945880000|2021-08-02 23:11:20|14977.7|14975.7|14977.7|14975.7|14977.9|14975.9|14977.6|14975.6|1
1627945890000|2021-08-02 23:11:30|14977.9|14975.9|14977.6|14975.6|14977.9|14975.9|14977.5|14975.5|1
1627945900000|2021-08-02 23:11:40|14977.5|14975.5|14977.4|14975.4|14977.6|14975.6|14977.4|14975.4|0
1627945910000|2021-08-02 23:11:50|14977.2|14975.2|14977.6|14975.6|14977.6|14975.6|14977.1|14975.1|1
1627945920000|2021-08-02 23:12:00|14977.4|14975.4|14977.7|14975.7|14977.7|14975.7|14977.1|14975.1|2
1627945930000|2021-08-02 23:12:10|14977.6|14975.6|14977.5|14975.5|14977.9|14975.9|14977.5|14975.5|1
1627945940000|2021-08-02 23:12:20|14977.4|14975.4|14977.4|14975.4|14977.5|14975.5|14977.4|14975.4|1
1627945950000|2021-08-02 23:12:30|14977.1|14975.1|14977.2|14975.2|14977.2|14975.2|14977|14975|2
1627945960000|2021-08-02 23:12:40|14977.1|14975.1|14977.1|14975.1|14977.1|14975.1|14977.1|14975.1|0
1627945970000|2021-08-02 23:12:50|14977.2|14975.2|14977.1|14975.1|14977.2|14975.2|14977.1|14975.1|2
1627945980000|2021-08-02 23:13:00|14977.4|14975.4|14978|14976|14978|14976|14977.4|14975.4|5
1627946000000|2021-08-02 23:13:20|14978.1|14976.1|14978.1|14976.1|14978.1|14976.1|14978.1|14976.1|3
1627946010000|2021-08-02 23:13:30|14978.2|14976.2|14977.1|14975.1|14978.2|14976.2|14977|14975|8
1627946020000|2021-08-02 23:13:40|14977.2|14975.2|14977.2|14975.2|14977.2|14975.2|14977.1|14975.1|0
1627946030000|2021-08-02 23:13:50|14977.1|14975.1|14977.1|14975.1|14977.1|14975.1|14977.1|14975.1|0
1627946050000|2021-08-02 23:14:10|14977.2|14975.2|14977.1|14975.1|14977.2|14975.2|14977.1|14975.1|8
1627946070000|2021-08-02 23:14:30|14978|14976|14978|14976|14978|14976|14978|14976|5
1627946080000|2021-08-02 23:14:40|14978.1|14976.1|14978.4|14976.4|14978.4|14976.4|14978.1|14976.1|2
1627946090000|2021-08-02 23:14:50|14978.7|14976.7|14978.7|14976.7|14978.7|14976.7|14978.6|14976.6|3
1627946100000|2021-08-02 23:15:00|14978.6|14976.6|14978.1|14976.1|14978.6|14976.6|14978.1|14976.1|2
1627946110000|2021-08-02 23:15:10|14978|14976|14977.2|14975.2|14978|14976|14977.2|14975.2|4
1627946120000|2021-08-02 23:15:20|14976.7|14974.7|14977|14975|14977|14975|14976.7|14974.7|2
1627946130000|2021-08-02 23:15:30|14976.9|14974.9|14976.6|14974.6|14977.1|14975.1|14976.6|14974.6|10
1627946140000|2021-08-02 23:15:40|14976.5|14974.5|14976.7|14974.7|14976.9|14974.9|14976.1|14974.1|3
1627946150000|2021-08-02 23:15:50|14976.9|14974.9|14976.5|14974.5|14976.9|14974.9|14976.5|14974.5|2
1627946160000|2021-08-02 23:16:00|14976.2|14974.2|14976.5|14974.5|14976.5|14974.5|14976.2|14974.2|3
1627946170000|2021-08-02 23:16:10|14976.2|14974.2|14977.1|14975.1|14977.1|14975.1|14976.2|14974.2|6
1627946180000|2021-08-02 23:16:20|14977.2|14975.2|14977|14975|14977.2|14975.2|14976.9|14974.9|1
1627946200000|2021-08-02 23:16:40|14977.1|14975.1|14977.1|14975.1|14977.1|14975.1|14977.1|14975.1|2
1627946220000|2021-08-02 23:17:00|14976.6|14974.6|14977|14975|14977.2|14975.2|14976.6|14974.6|10
1627946230000|2021-08-02 23:17:10|14977.1|14975.1|14977.1|14975.1|14977.1|14975.1|14977.1|14975.1|0
1627946250000|2021-08-02 23:17:30|14977|14975|14977|14975|14977|14975|14977|14975|0
1627946260000|2021-08-02 23:17:40|14976.9|14974.9|14977.2|14975.2|14977.2|14975.2|14976.7|14974.7|4
1627946270000|2021-08-02 23:17:50|14977.1|14975.1|14977.1|14975.1|14977.1|14975.1|14977.1|14975.1|1
1627946290000|2021-08-02 23:18:10|14977.2|14975.2|14977.5|14975.5|14977.5|14975.5|14977.2|14975.2|0
1627946300000|2021-08-02 23:18:20|14977.6|14975.6|14977.4|14975.4|14977.7|14975.7|14977.4|14975.4|3
1627946310000|2021-08-02 23:18:30|14977.5|14975.5|14977.6|14975.6|14977.6|14975.6|14977.4|14975.4|1
1627946320000|2021-08-02 23:18:40|14977.7|14975.7|14977.9|14975.9|14977.9|14975.9|14977.7|14975.7|0
1627946330000|2021-08-02 23:18:50|14978|14976|14977.9|14975.9|14978.2|14976.2|14977.9|14975.9|1
1627946340000|2021-08-02 23:19:00|14978.1|14976.1|14978.1|14976.1|14978.1|14976.1|14978.1|14976.1|2
1627946360000|2021-08-02 23:19:20|14978.2|14976.2|14978.2|14976.2|14978.4|14976.4|14978.2|14976.2|1
1627946370000|2021-08-02 23:19:30|14978.4|14976.4|14978.4|14976.4|14978.4|14976.4|14978.4|14976.4|1
1627946380000|2021-08-02 23:19:40|14978.5|14976.5|14978.5|14976.5|14978.6|14976.6|14978.4|14976.4|7
1627946390000|2021-08-02 23:19:50|14978.4|14976.4|14978.4|14976.4|14978.4|14976.4|14978.4|14976.4|0
1627946400000|2021-08-02 23:20:00|14978.5|14976.5|14978.5|14976.5|14978.5|14976.5|14978.5|14976.5|0
1627946410000|2021-08-02 23:20:10|||||||||1
1627946420000|2021-08-02 23:20:20|14978.6|14976.6|14978.2|14976.2|14978.6|14976.6|14978.1|14976.1|4
1627946430000|2021-08-02 23:20:30|14978.4|14976.4|14977.7|14975.7|14978.4|14976.4|14977.7|14975.7|8
1627946440000|2021-08-02 23:20:40|14977.9|14975.9|14977.7|14975.7|14977.9|14975.9|14977.7|14975.7|3
1627946450000|2021-08-02 23:20:50|14977.9|14975.9|14977.9|14975.9|14977.9|14975.9|14977.7|14975.7|0
1627946460000|2021-08-02 23:21:00|14978|14976|14977.2|14975.2|14978|14976|14977|14975|5
1627946470000|2021-08-02 23:21:10|14976.9|14974.9|14976.9|14974.9|14977|14975|14976.9|14974.9|2
1627946480000|2021-08-02 23:21:20|14977|14975|14977.1|14975.1|14977.1|14975.1|14976.9|14974.9|2
1627946490000|2021-08-02 23:21:30|14977|14975|14977.1|14975.1|14977.4|14975.4|14977|14975|2
1627946500000|2021-08-02 23:21:40|14977|14975|14977.1|14975.1|14977.1|14975.1|14977|14975|0
1627946510000|2021-08-02 23:21:50|14977|14975|14977|14975|14977|14975|14977|14975|0
1627946520000|2021-08-02 23:22:00|14977.1|14975.1|14977.1|14975.1|14977.6|14975.6|14977|14975|2
1627946530000|2021-08-02 23:22:10|14977.2|14975.2|14977.2|14975.2|14977.2|14975.2|14977.1|14975.1|1
1627946540000|2021-08-02 23:22:20|14977.1|14975.1|14977.4|14975.4|14977.4|14975.4|14977.1|14975.1|1
1627946550000|2021-08-02 23:22:30|14977.2|14975.2|14977.2|14975.2|14977.4|14975.4|14977.2|14975.2|0
1627946560000|2021-08-02 23:22:40|14977.4|14975.4|14977.2|14975.2|14977.4|14975.4|14977.2|14975.2|0
1627946570000|2021-08-02 23:22:50|14977.4|14975.4|14977.4|14975.4|14977.4|14975.4|14977.2|14975.2|0
1627946580000|2021-08-02 23:23:00|14977.2|14975.2|14977.1|14975.1|14977.4|14975.4|14977.1|14975.1|0
1627946600000|2021-08-02 23:23:20|||||||||1
1627946610000|2021-08-02 23:23:30|14977.2|14975.2|14977.2|14975.2|14977.5|14975.5|14977.2|14975.2|3
1627946630000|2021-08-02 23:23:50|14977.4|14975.4|14977.4|14975.4|14977.4|14975.4|14977.2|14975.2|0
1627946640000|2021-08-02 23:24:00|14977.2|14975.2|14977.6|14975.6|14977.6|14975.6|14977.2|14975.2|3
1627946650000|2021-08-02 23:24:10|14977.7|14975.7|14978.4|14976.4|14978.5|14976.5|14977.7|14975.7|9
1627946660000|2021-08-02 23:24:20|14978.5|14976.5|14978.7|14976.7|14978.7|14976.7|14978.5|14976.5|0
1627946670000|2021-08-02 23:24:30|14978.9|14976.9|14979|14977|14979.1|14977.1|14978.9|14976.9|2
1627946680000|2021-08-02 23:24:40|14979.1|14977.1|14979.4|14977.4|14979.4|14977.4|14978.9|14976.9|16
1627946690000|2021-08-02 23:24:50|14979.2|14977.2|14979.5|14977.5|14979.7|14977.7|14979.2|14977.2|0
1627946700000|2021-08-02 23:25:00|14978.6|14976.6|14978.6|14976.6|14978.9|14976.9|14978.6|14976.6|3
1627946710000|2021-08-02 23:25:10|14978.7|14976.7|14979.4|14977.4|14979.4|14977.4|14978.7|14976.7|9
1627946720000|2021-08-02 23:25:20|14979.2|14977.2|14979.1|14977.1|14979.2|14977.2|14979.1|14977.1|3
1627946730000|2021-08-02 23:25:30|14978|14976|14977.4|14975.4|14978|14976|14977.2|14975.2|40
1627946740000|2021-08-02 23:25:40|14977.5|14975.5|14977.6|14975.6|14977.6|14975.6|14977.1|14975.1|1
1627946750000|2021-08-02 23:25:50|14977.5|14975.5|14977.4|14975.4|14977.5|14975.5|14977.4|14975.4|2
1627946760000|2021-08-02 23:26:00|14977.6|14975.6|14976.7|14974.7|14977.6|14975.6|14976.7|14974.7|6
1627946770000|2021-08-02 23:26:10|14977|14975|14977.5|14975.5|14977.5|14975.5|14977|14975|3
1627946780000|2021-08-02 23:26:20|14977.4|14975.4|14977.5|14975.5|14977.6|14975.6|14977.4|14975.4|2
1627946790000|2021-08-02 23:26:30|14977.6|14975.6|14977.6|14975.6|14977.9|14975.9|14977.6|14975.6|1
1627946800000|2021-08-02 23:26:40|14977.5|14975.5|14977.2|14975.2|14977.5|14975.5|14977.2|14975.2|3
1627946810000|2021-08-02 23:26:50|14977.4|14975.4|14977.1|14975.1|14977.4|14975.4|14977.1|14975.1|3
1627946820000|2021-08-02 23:27:00|14977|14975|14976.7|14974.7|14977|14975|14976.7|14974.7|2
1627946850000|2021-08-02 23:27:30|14976.9|14974.9|14977|14975|14977|14975|14976.9|14974.9|2
1627946860000|2021-08-02 23:27:40|14977.1|14975.1|14977.7|14975.7|14977.7|14975.7|14977.1|14975.1|1
1627946870000|2021-08-02 23:27:50|14977.4|14975.4|14977.1|14975.1|14977.6|14975.6|14977.1|14975.1|3
1627946880000|2021-08-02 23:28:00|14977.2|14975.2|14977.5|14975.5|14977.5|14975.5|14977.2|14975.2|1
1627946900000|2021-08-02 23:28:20|14977.7|14975.7|14977.7|14975.7|14977.7|14975.7|14977.7|14975.7|1
1627946910000|2021-08-02 23:28:30|14977.9|14975.9|14978.1|14976.1|14978.1|14976.1|14977.9|14975.9|4
1627946920000|2021-08-02 23:28:40|14978.2|14976.2|14978.4|14976.4|14978.4|14976.4|14978.1|14976.1|2
1627946930000|2021-08-02 23:28:50|14978.2|14976.2|14977.5|14975.5|14978.4|14976.4|14977.5|14975.5|0
1627946940000|2021-08-02 23:29:00|14977.4|14975.4|14977.4|14975.4|14977.6|14975.6|14977.4|14975.4|1
1627946950000|2021-08-02 23:29:10|14977.2|14975.2|14977.5|14975.5|14977.5|14975.5|14977.2|14975.2|0
1627946960000|2021-08-02 23:29:20|14977.4|14975.4|14977.1|14975.1|14977.4|14975.4|14977.1|14975.1|0
1627946970000|2021-08-02 23:29:30|14977.4|14975.4|14977.2|14975.2|14977.4|14975.4|14977.1|14975.1|3
1627946980000|2021-08-02 23:29:40|14977|14975|14976.5|14974.5|14977|14975|14976.5|14974.5|7
1627946990000|2021-08-02 23:29:50|14976.6|14974.6|14976.7|14974.7|14976.7|14974.7|14976.4|14974.4|4
1627947000000|2021-08-02 23:30:00|14976.6|14974.6|14977|14975|14977.2|14975.2|14976.5|14974.5|9
1627947010000|2021-08-02 23:30:10|14976.9|14974.9|14976.9|14974.9|14977|14975|14976.9|14974.9|0
1627947020000|2021-08-02 23:30:20|14976.7|14974.7|14976.6|14974.6|14976.7|14974.7|14976.5|14974.5|1
1627947030000|2021-08-02 23:30:30|14976.5|14974.5|14976.9|14974.9|14976.9|14974.9|14976.5|14974.5|0
1627947040000|2021-08-02 23:30:40|14976.7|14974.7|14976.2|14974.2|14976.7|14974.7|14976.1|14974.1|10
1627947050000|2021-08-02 23:30:50|14976.1|14974.1|14976.6|14974.6|14976.6|14974.6|14976.1|14974.1|0
1627947060000|2021-08-02 23:31:00|14976.7|14974.7|14976.7|14974.7|14976.9|14974.9|14976.7|14974.7|1
1627947070000|2021-08-02 23:31:10|14977|14975|14977.1|14975.1|14977.1|14975.1|14977|14975|1
1627947080000|2021-08-02 23:31:20|14977.2|14975.2|14977.2|14975.2|14977.2|14975.2|14977.2|14975.2|0
1627947100000|2021-08-02 23:31:40|14977|14975|14977|14975|14977|14975|14977|14975|1
1627947110000|2021-08-02 23:31:50|14977.2|14975.2|14977.2|14975.2|14977.2|14975.2|14977.2|14975.2|2
1627947120000|2021-08-02 23:32:00|14977.1|14975.1|14978.4|14976.4|14978.4|14976.4|14977.1|14975.1|18
1627947130000|2021-08-02 23:32:10|14978.5|14976.5|14979.2|14977.2|14979.2|14977.2|14978.5|14976.5|5
1627947140000|2021-08-02 23:32:20|14978.6|14976.6|14978.7|14976.7|14978.7|14976.7|14978.4|14976.4|3
1627947150000|2021-08-02 23:32:30|14979|14977|14979|14977|14979|14977|14979|14977|1
1627947160000|2021-08-02 23:32:40|14978.9|14976.9|14978.9|14976.9|14979.2|14977.2|14978.9|14976.9|3
1627947170000|2021-08-02 23:32:50|14979.4|14977.4|14979.1|14977.1|14979.4|14977.4|14979.1|14977.1|3
1627947180000|2021-08-02 23:33:00|14978.7|14976.7|14979.1|14977.1|14979.1|14977.1|14978.6|14976.6|6
1627947190000|2021-08-02 23:33:10|14979|14977|14979.1|14977.1|14979.1|14977.1|14979|14977|1
1627947200000|2021-08-02 23:33:20|14979|14977|14978.5|14976.5|14979.2|14977.2|14978.5|14976.5|5
1627947210000|2021-08-02 23:33:30|14978.4|14976.4|14978.4|14976.4|14978.4|14976.4|14978.4|14976.4|0
1627947220000|2021-08-02 23:33:40|14978.5|14976.5|14978.5|14976.5|14978.5|14976.5|14978.4|14976.4|0
1627947230000|2021-08-02 23:33:50|14978.9|14976.9|14979|14977|14979.1|14977.1|14978.9|14976.9|1
1627947240000|2021-08-02 23:34:00|14978.9|14976.9|14979.5|14977.5|14979.5|14977.5|14978.9|14976.9|4
1627947250000|2021-08-02 23:34:10|14979.4|14977.4|14980.5|14978.5|14980.5|14978.5|14979.4|14977.4|12
1627947260000|2021-08-02 23:34:20|14980.4|14978.4|14980.4|14978.4|14980.5|14978.5|14980.4|14978.4|6
1627947270000|2021-08-02 23:34:30|14980.2|14978.2|14979.7|14977.7|14980.2|14978.2|14979.7|14977.7|3
1627947280000|2021-08-02 23:34:40|14979.6|14977.6|14979.1|14977.1|14979.6|14977.6|14979.1|14977.1|9
1627947290000|2021-08-02 23:34:50|14979.2|14977.2|14979.1|14977.1|14979.2|14977.2|14979.1|14977.1|1
1627947300000|2021-08-02 23:35:00|14979.2|14977.2|14978.7|14976.7|14979.2|14977.2|14978.6|14976.6|3
1627947310000|2021-08-02 23:35:10|14978.5|14976.5|14978.7|14976.7|14978.7|14976.7|14978.5|14976.5|6
1627947320000|2021-08-02 23:35:20|14978.9|14976.9|14979.4|14977.4|14979.9|14977.9|14978.9|14976.9|18
1627947330000|2021-08-02 23:35:30|14979.5|14977.5|14980.1|14978.1|14980.2|14978.2|14979.5|14977.5|2
1627947340000|2021-08-02 23:35:40|14980|14978|14979.4|14977.4|14980.1|14978.1|14979.4|14977.4|6
1627947350000|2021-08-02 23:35:50|14979|14977|14979|14977|14979|14977|14979|14977|2
1627947360000|2021-08-02 23:36:00|14978.9|14976.9|14978.6|14976.6|14978.9|14976.9|14978.5|14976.5|4
1627947370000|2021-08-02 23:36:10|14978.5|14976.5|14978.5|14976.5|14978.5|14976.5|14978.5|14976.5|0
1627947380000|2021-08-02 23:36:20|14978.6|14976.6|14978.6|14976.6|14978.9|14976.9|14978.6|14976.6|1
1627947390000|2021-08-02 23:36:30|14978.7|14976.7|14978.5|14976.5|14978.7|14976.7|14978.5|14976.5|0
1627947400000|2021-08-02 23:36:40|14978.1|14976.1|14978.1|14976.1|14978.2|14976.2|14978|14976|3
1627947410000|2021-08-02 23:36:50|14978.2|14976.2|14978.7|14976.7|14978.7|14976.7|14978.1|14976.1|3
1627947420000|2021-08-02 23:37:00|14978.9|14976.9|14978.4|14976.4|14979|14977|14978.4|14976.4|2
1627947430000|2021-08-02 23:37:10|14978.2|14976.2|14978.1|14976.1|14978.4|14976.4|14978.1|14976.1|2
1627947440000|2021-08-02 23:37:20|||||||||1
1627947450000|2021-08-02 23:37:30|14978.2|14976.2|14978|14976|14978.2|14976.2|14978|14976|1
1627947460000|2021-08-02 23:37:40|14978.1|14976.1|14978.1|14976.1|14978.1|14976.1|14978.1|14976.1|0
1627947470000|2021-08-02 23:37:50|14978.2|14976.2|14978.1|14976.1|14978.2|14976.2|14978.1|14976.1|0
1627947480000|2021-08-02 23:38:00|14978|14976|14977.6|14975.6|14978|14976|14977.6|14975.6|1
1627947490000|2021-08-02 23:38:10|14977.5|14975.5|14977.2|14975.2|14977.5|14975.5|14977.2|14975.2|5
1627947500000|2021-08-02 23:38:20|14977.4|14975.4|14976.9|14974.9|14977.4|14975.4|14976.7|14974.7|8
1627947510000|2021-08-02 23:38:30|14977|14975|14977|14975|14977|14975|14976.9|14974.9|0
1627947520000|2021-08-02 23:38:40|14977.1|14975.1|14977.1|14975.1|14977.1|14975.1|14977|14975|0
1627947530000|2021-08-02 23:38:50|14977.2|14975.2|14977|14975|14977.2|14975.2|14977|14975|2
1627947540000|2021-08-02 23:39:00|14976.9|14974.9|14975.9|14973.9|14976.9|14974.9|14975.9|14973.9|10
1627947550000|2021-08-02 23:39:10|14975.7|14973.7|14975.9|14973.9|14976|14974|14975.7|14973.7|4
1627947560000|2021-08-02 23:39:20|14975.7|14973.7|14975.5|14973.5|14975.7|14973.7|14975.4|14973.4|8
1627947570000|2021-08-02 23:39:30|14975.6|14973.6|14974.2|14972.2|14975.6|14973.6|14974|14972|26
1627947580000|2021-08-02 23:39:40|14974.4|14972.4|14973.5|14971.5|14974.4|14972.4|14973.5|14971.5|14
1627947590000|2021-08-02 23:39:50|14973.4|14971.4|14973.2|14971.2|14973.4|14971.4|14972.7|14970.7|14
1627947600000|2021-08-02 23:40:00|14973.4|14971.4|14973.7|14971.7|14974.1|14972.1|14972.9|14970.9|10
1627947610000|2021-08-02 23:40:10|14973.6|14971.6|14973|14971|14973.7|14971.7|14973|14971|10
1627947620000|2021-08-02 23:40:20|14973.1|14971.1|14972.7|14970.7|14973.1|14971.1|14972.7|14970.7|10
1627947630000|2021-08-02 23:40:30|14972.9|14970.9|14972.4|14970.4|14973|14971|14972.4|14970.4|5
1627947640000|2021-08-02 23:40:40|14972.1|14970.1|14972|14970|14972.5|14970.5|14972|14970|26
1627947650000|2021-08-02 23:40:50|14971.9|14969.9|14971.2|14969.2|14972|14970|14971|14969|28
1627947660000|2021-08-02 23:41:00|14971.1|14969.1|14971.1|14969.1|14971.6|14969.6|14971.1|14969.1|11
1627947670000|2021-08-02 23:41:10|14970.9|14968.9|14971.1|14969.1|14971.6|14969.6|14970.6|14968.6|20
1627947680000|2021-08-02 23:41:20|14971|14969|14971|14969|14971.1|14969.1|14970.9|14968.9|8
1627947690000|2021-08-02 23:41:30|14970.9|14968.9|14971|14969|14971.2|14969.2|14970.6|14968.6|12
1627947700000|2021-08-02 23:41:40|14970.2|14968.2|14969.5|14967.5|14970.2|14968.2|14969.5|14967.5|21
1627947710000|2021-08-02 23:41:50|14969.1|14967.1|14969.6|14967.6|14969.9|14967.9|14969.1|14967.1|10
1627947720000|2021-08-02 23:42:00|14969.7|14967.7|14969.4|14967.4|14969.9|14967.9|14969.2|14967.2|15
1627947730000|2021-08-02 23:42:10|14969.5|14967.5|14969|14967|14969.7|14967.7|14968.9|14966.9|17
1627947740000|2021-08-02 23:42:20|14969.1|14967.1|14965.5|14963.5|14969.1|14967.1|14964.5|14962.5|134
1627947750000|2021-08-02 23:42:30|14965.6|14963.6|14966.6|14964.6|14967.4|14965.4|14965.6|14963.6|29
1627947760000|2021-08-02 23:42:40|14966.9|14964.9|14966.6|14964.6|14967.4|14965.4|14966.2|14964.2|13
1627947770000|2021-08-02 23:42:50|14966.5|14964.5|14965|14963|14966.5|14964.5|14965|14963|17
1627947780000|2021-08-02 23:43:00|14965.1|14963.1|14966.5|14964.5|14966.6|14964.6|14965|14963|20
1627947790000|2021-08-02 23:43:10|14966.4|14964.4|14967.4|14965.4|14967.5|14965.5|14966.4|14964.4|4
1627947800000|2021-08-02 23:43:20|14967.2|14965.2|14967.6|14965.6|14968|14966|14967.2|14965.2|12
1627947810000|2021-08-02 23:43:30|14967.5|14965.5|14968.4|14966.4|14968.4|14966.4|14967.5|14965.5|9
1627947820000|2021-08-02 23:43:40|14968.2|14966.2|14967.6|14965.6|14968.2|14966.2|14967.5|14965.5|2
1627947830000|2021-08-02 23:43:50|14967.7|14965.7|14967.9|14965.9|14968|14966|14967.5|14965.5|7
1627947840000|2021-08-02 23:44:00|14967.7|14965.7|14965.9|14963.9|14967.9|14965.9|14965.2|14963.2|28
1627947850000|2021-08-02 23:44:10|14966.1|14964.1|14965.5|14963.5|14966.5|14964.5|14965.5|14963.5|10
1627947860000|2021-08-02 23:44:20|14965.4|14963.4|14965.6|14963.6|14966.4|14964.4|14965.4|14963.4|11
1627947870000|2021-08-02 23:44:30|14965.4|14963.4|14966.9|14964.9|14967|14965|14965.4|14963.4|9
1627947880000|2021-08-02 23:44:40|14967|14965|14967.1|14965.1|14967.4|14965.4|14966.6|14964.6|17
1627947890000|2021-08-02 23:44:50|14967.2|14965.2|14967.4|14965.4|14967.5|14965.5|14967.2|14965.2|2
1627947900000|2021-08-02 23:45:00|14967.5|14965.5|14966.1|14964.1|14967.5|14965.5|14965.9|14963.9|31
1627947910000|2021-08-02 23:45:10|14966.2|14964.2|14965.9|14963.9|14966.4|14964.4|14965.7|14963.7|0
1627947920000|2021-08-02 23:45:20|14965.7|14963.7|14966.9|14964.9|14966.9|14964.9|14965.7|14963.7|5
1627947930000|2021-08-02 23:45:30|14967|14965|14967.6|14965.6|14968.1|14966.1|14966.9|14964.9|15
1627947940000|2021-08-02 23:45:40|14967.5|14965.5|14967.4|14965.4|14967.5|14965.5|14966.9|14964.9|8
1627947950000|2021-08-02 23:45:50|14966.9|14964.9|14967.9|14965.9|14968.1|14966.1|14966.9|14964.9|4
1627947960000|2021-08-02 23:46:00|14968|14966|14968.7|14966.7|14969|14967|14968|14966|20
1627947970000|2021-08-02 23:46:10|14968.9|14966.9|14968.4|14966.4|14969.1|14967.1|14968|14966|9
1627947980000|2021-08-02 23:46:20|14968.5|14966.5|14968.7|14966.7|14968.9|14966.9|14968.4|14966.4|0
1627947990000|2021-08-02 23:46:30|14969.2|14967.2|14969.4|14967.4|14969.4|14967.4|14969|14967|8
1627948000000|2021-08-02 23:46:40|14969.1|14967.1|14969.4|14967.4|14969.5|14967.5|14969.1|14967.1|5
1627948010000|2021-08-02 23:46:50|14969.5|14967.5|14969.5|14967.5|14969.9|14967.9|14969.5|14967.5|8
1627948020000|2021-08-02 23:47:00|14969.6|14967.6|14970.4|14968.4|14970.5|14968.5|14969.5|14967.5|13
1627948030000|2021-08-02 23:47:10|14970.5|14968.5|14970.5|14968.5|14970.6|14968.6|14969.7|14967.7|33
1627948040000|2021-08-02 23:47:20|14970.6|14968.6|14969.6|14967.6|14970.9|14968.9|14969.4|14967.4|32
1627948050000|2021-08-02 23:47:30|14969.5|14967.5|14969.6|14967.6|14969.6|14967.6|14969.2|14967.2|2
1627948060000|2021-08-02 23:47:40|14969.9|14967.9|14969.9|14967.9|14969.9|14967.9|14969|14967|7
1627948070000|2021-08-02 23:47:50|14969.7|14967.7|14969.4|14967.4|14969.9|14967.9|14969.4|14967.4|5
1627948080000|2021-08-02 23:48:00|14969.2|14967.2|14968|14966|14969.2|14967.2|14967.5|14965.5|30
1627948090000|2021-08-02 23:48:10|14967.9|14965.9|14967.6|14965.6|14968.1|14966.1|14967.6|14965.6|3
1627948100000|2021-08-02 23:48:20|14967.5|14965.5|14968|14966|14968.1|14966.1|14966.9|14964.9|17
1627948110000|2021-08-02 23:48:30|14967.9|14965.9|14968.6|14966.6|14968.9|14966.9|14967.6|14965.6|5
1627948120000|2021-08-02 23:48:40|14968.5|14966.5|14968.5|14966.5|14968.6|14966.6|14968.5|14966.5|0
1627948130000|2021-08-02 23:48:50|14968.1|14966.1|14968.4|14966.4|14968.6|14966.6|14968.1|14966.1|2
1627948140000|2021-08-02 23:49:00|14968.5|14966.5|14968.5|14966.5|14968.6|14966.6|14968.5|14966.5|0
1627948160000|2021-08-02 23:49:20|14968.6|14966.6|14969.2|14967.2|14969.2|14967.2|14968.6|14966.6|3
1627948170000|2021-08-02 23:49:30|14969.4|14967.4|14969|14967|14969.4|14967.4|14968.6|14966.6|3
1627948180000|2021-08-02 23:49:40|14969.1|14967.1|14968.9|14966.9|14969.2|14967.2|14968.9|14966.9|2
1627948190000|2021-08-02 23:49:50|14969|14967|14968.7|14966.7|14969.1|14967.1|14968.7|14966.7|1
1627948200000|2021-08-02 23:50:00|14968.9|14966.9|14968.4|14966.4|14969.1|14967.1|14968.4|14966.4|6
1627948210000|2021-08-02 23:50:10|14968.5|14966.5|14968.4|14966.4|14968.9|14966.9|14968.4|14966.4|1
1627948220000|2021-08-02 23:50:20|14968.5|14966.5|14969|14967|14969.2|14967.2|14968.5|14966.5|2
1627948230000|2021-08-02 23:50:30|14968.9|14966.9|14968.9|14966.9|14969.6|14967.6|14968.9|14966.9|7
1627948240000|2021-08-02 23:50:40|14969|14967|14969.6|14967.6|14969.6|14967.6|14968.9|14966.9|2
1627948250000|2021-08-02 23:50:50|14969.7|14967.7|14969.5|14967.5|14969.7|14967.7|14969.4|14967.4|7
1627948260000|2021-08-02 23:51:00|14969.4|14967.4|14970.6|14968.6|14971|14969|14969.4|14967.4|8
1627948270000|2021-08-02 23:51:10|14970.9|14968.9|14970.6|14968.6|14970.9|14968.9|14970.6|14968.6|4
1627948280000|2021-08-02 23:51:20|14970.7|14968.7|14970.9|14968.9|14970.9|14968.9|14970.7|14968.7|4
1627948290000|2021-08-02 23:51:30|14971|14969|14971.4|14969.4|14971.4|14969.4|14971|14969|1
1627948300000|2021-08-02 23:51:40|14971.2|14969.2|14971.4|14969.4|14971.5|14969.5|14971.1|14969.1|2
1627948310000|2021-08-02 23:51:50|14971.2|14969.2|14971.7|14969.7|14971.7|14969.7|14971.1|14969.1|9
1627948320000|2021-08-02 23:52:00|14972.1|14970.1|14971.7|14969.7|14972.1|14970.1|14971.7|14969.7|16
1627948330000|2021-08-02 23:52:10|14971.9|14969.9|14971.7|14969.7|14971.9|14969.9|14971|14969|6
1627948340000|2021-08-02 23:52:20|14971.9|14969.9|14971.5|14969.5|14971.9|14969.9|14971.5|14969.5|2
1627948350000|2021-08-02 23:52:30|14971.4|14969.4|14971.4|14969.4|14971.4|14969.4|14971.2|14969.2|0
1627948360000|2021-08-02 23:52:40|14971.2|14969.2|14970.9|14968.9|14971.2|14969.2|14970.9|14968.9|0
1627948370000|2021-08-02 23:52:50|14971|14969|14971.5|14969.5|14971.5|14969.5|14970.9|14968.9|0
1627948380000|2021-08-02 23:53:00|14971.6|14969.6|14971.6|14969.6|14971.6|14969.6|14971.5|14969.5|3
1627948400000|2021-08-02 23:53:20|14971.5|14969.5|14971.9|14969.9|14971.9|14969.9|14971.4|14969.4|5
1627948410000|2021-08-02 23:53:30|14971.5|14969.5|14971.9|14969.9|14971.9|14969.9|14971.5|14969.5|6
1627948420000|2021-08-02 23:53:40|14972.2|14970.2|14972|14970|14972.4|14970.4|14972|14970|18
1627948440000|2021-08-02 23:54:00|14972.1|14970.1|14972.7|14970.7|14972.7|14970.7|14972.1|14970.1|23
1627948450000|2021-08-02 23:54:10|14972.9|14970.9|14973|14971|14973.6|14971.6|14972.9|14970.9|18
1627948460000|2021-08-02 23:54:20|14973.1|14971.1|14972.9|14970.9|14973.1|14971.1|14972.6|14970.6|5
1627948470000|2021-08-02 23:54:30|14972.7|14970.7|14972.4|14970.4|14972.7|14970.7|14972.4|14970.4|5
1627948480000|2021-08-02 23:54:40|14972.5|14970.5|14972.5|14970.5|14972.6|14970.6|14972.4|14970.4|2
1627948490000|2021-08-02 23:54:50|14972.4|14970.4|14972.5|14970.5|14972.6|14970.6|14972.4|14970.4|1
1627948500000|2021-08-02 23:55:00|14972.4|14970.4|14972.2|14970.2|14972.6|14970.6|14972.1|14970.1|5
1627948510000|2021-08-02 23:55:10|14972.5|14970.5|14972.9|14970.9|14972.9|14970.9|14972.4|14970.4|10
1627948520000|2021-08-02 23:55:20|14973|14971|14973.7|14971.7|14973.7|14971.7|14972.9|14970.9|23
1627948530000|2021-08-02 23:55:30|14973.6|14971.6|14973.7|14971.7|14973.7|14971.7|14973.5|14971.5|5
1627948540000|2021-08-02 23:55:40|14974|14972|14974.4|14972.4|14974.4|14972.4|14974|14972|14
1627948550000|2021-08-02 23:55:50|14974.5|14972.5|14975|14973|14975.1|14973.1|14973.9|14971.9|39
1627948560000|2021-08-02 23:56:00|14974.7|14972.7|14974.4|14972.4|14975|14973|14974.4|14972.4|24
1627948570000|2021-08-02 23:56:10|14974.2|14972.2|14973.5|14971.5|14974.2|14972.2|14973.1|14971.1|20
1627948580000|2021-08-02 23:56:20|14973.4|14971.4|14973|14971|14973.5|14971.5|14973|14971|6
1627948590000|2021-08-02 23:56:30|14972.7|14970.7|14972.7|14970.7|14972.9|14970.9|14972.4|14970.4|32
1627948600000|2021-08-02 23:56:40|14972.6|14970.6|14972.2|14970.2|14972.6|14970.6|14972.1|14970.1|8
1627948610000|2021-08-02 23:56:50|14972.4|14970.4|14972|14970|14972.5|14970.5|14972|14970|3
1627948620000|2021-08-02 23:57:00|14972.1|14970.1|14973.7|14971.7|14973.7|14971.7|14972|14970|3
1627948630000|2021-08-02 23:57:10|14974|14972|14973.9|14971.9|14974|14972|14973.9|14971.9|3
1627948640000|2021-08-02 23:57:20|14974|14972|14973.9|14971.9|14974|14972|14973.9|14971.9|8
1627948650000|2021-08-02 23:57:30|14974.1|14972.1|14974|14972|14974.1|14972.1|14973.6|14971.6|5
1627948660000|2021-08-02 23:57:40|14973.9|14971.9|14973.9|14971.9|14974|14972|14973.9|14971.9|4
1627948670000|2021-08-02 23:57:50|14973.6|14971.6|14973.6|14971.6|14973.6|14971.6|14973.5|14971.5|7
1627948680000|2021-08-02 23:58:00|14973.7|14971.7|14973|14971|14973.7|14971.7|14972.9|14970.9|5
1627948690000|2021-08-02 23:58:10|14973.2|14971.2|14973.9|14971.9|14974|14972|14973.2|14971.2|7
1627948700000|2021-08-02 23:58:20|14974|14972|14974.2|14972.2|14974.2|14972.2|14974|14972|1
1627948710000|2021-08-02 23:58:30|14974|14972|14974.2|14972.2|14974.2|14972.2|14974|14972|1
1627948720000|2021-08-02 23:58:40|14974.5|14972.5|14974.4|14972.4|14974.5|14972.5|14974.1|14972.1|4
1627948730000|2021-08-02 23:58:50|14974.2|14972.2|14974.5|14972.5|14974.5|14972.5|14974.2|14972.2|0
1627948740000|2021-08-02 23:59:00|14974.4|14972.4|14974.7|14972.7|14975|14973|14974.4|14972.4|5
1627948750000|2021-08-02 23:59:10|14974.9|14972.9|14974.7|14972.7|14974.9|14972.9|14974.7|14972.7|4
1627948760000|2021-08-02 23:59:20|14974.6|14972.6|14974|14972|14974.6|14972.6|14973.9|14971.9|10
1627948770000|2021-08-02 23:59:30|14973.7|14971.7|14973.5|14971.5|14974.1|14972.1|14973.2|14971.2|5
1627948780000|2021-08-02 23:59:40|14973.4|14971.4|14973.6|14971.6|14973.9|14971.9|14973.1|14971.1|2
1627948790000|2021-08-02 23:59:50|14973.5|14971.5|14973.6|14971.6|14973.7|14971.7|14973.2|14971.2|3
1627948800000|2021-08-03 00:00:00|14974|14972|14974.1|14972.1|14975|14973|14973.2|14971.2|36
1627948810000|2021-08-03 00:00:10|14974.2|14972.2|14974.1|14972.1|14974.5|14972.5|14973.9|14971.9|1
1627948820000|2021-08-03 00:00:20|14974.5|14972.5|14973.6|14971.6|14974.5|14972.5|14973.1|14971.1|5
1627948830000|2021-08-03 00:00:30|14973.5|14971.5|14972.9|14970.9|14973.9|14971.9|14972.7|14970.7|16
1627948840000|2021-08-03 00:00:40|14972.7|14970.7|14974.4|14972.4|14974.4|14972.4|14972.7|14970.7|4
1627948850000|2021-08-03 00:00:50|14974.2|14972.2|14975.9|14973.9|14976|14974|14974.2|14972.2|14
1627948860000|2021-08-03 00:01:00|14976|14974|14975|14973|14976|14974|14975|14973|16
1627948870000|2021-08-03 00:01:10|14974.9|14972.9|14975.6|14973.6|14975.6|14973.6|14974.6|14972.6|6
1627948880000|2021-08-03 00:01:20|14975.5|14973.5|14974.7|14972.7|14975.6|14973.6|14974.5|14972.5|3
1627948890000|2021-08-03 00:01:30|14974.9|14972.9|14974.9|14972.9|14975.5|14973.5|14974.9|14972.9|4
1627948900000|2021-08-03 00:01:40|14975|14973|14977.1|14975.1|14977.1|14975.1|14974.7|14972.7|18
1627948910000|2021-08-03 00:01:50|14977.7|14975.7|14980.7|14978.7|14980.9|14978.9|14977.1|14975.1|134
1627948920000|2021-08-03 00:02:00|14980.9|14978.9|14980.1|14978.1|14981.7|14979.7|14980|14978|55
1627948930000|2021-08-03 00:02:10|14980|14978|14980.7|14978.7|14981.2|14979.2|14980|14978|36
1627948940000|2021-08-03 00:02:20|14980.9|14978.9|14981.9|14979.9|14982.7|14980.7|14980.9|14978.9|35
1627948950000|2021-08-03 00:02:30|14981.6|14979.6|14981.5|14979.5|14982.1|14980.1|14981|14979|9
1627948960000|2021-08-03 00:02:40|14981.6|14979.6|14982.2|14980.2|14982.6|14980.6|14981.1|14979.1|8
1627948970000|2021-08-03 00:02:50|14982.4|14980.4|14982.1|14980.1|14982.7|14980.7|14982|14980|12
1627948980000|2021-08-03 00:03:00|14982|14980|14983.7|14981.7|14984.1|14982.1|14981.9|14979.9|43
1627948990000|2021-08-03 00:03:10|14983.6|14981.6|14984.2|14982.2|14984.2|14982.2|14983.4|14981.4|16
1627949000000|2021-08-03 00:03:20|14984.6|14982.6|14985|14983|14985.4|14983.4|14984.1|14982.1|40
1627949010000|2021-08-03 00:03:30|14985.1|14983.1|14987.1|14985.1|14990|14988|14984.9|14982.9|276
1627949020000|2021-08-03 00:03:40|14987.2|14985.2|14987.9|14985.9|14988.2|14986.2|14987.2|14985.2|27
1627949030000|2021-08-03 00:03:50|14988|14986|14987.5|14985.5|14988.5|14986.5|14987.5|14985.5|20
1627949040000|2021-08-03 00:04:00|14987.6|14985.6|14987.6|14985.6|14988.2|14986.2|14987.1|14985.1|33
1627949050000|2021-08-03 00:04:10|14987.7|14985.7|14985.9|14983.9|14987.9|14985.9|14985.9|14983.9|24
1627949060000|2021-08-03 00:04:20|14985.6|14983.6|14986.6|14984.6|14987.5|14985.5|14985.6|14983.6|32
1627949070000|2021-08-03 00:04:30|14986.9|14984.9|14988.4|14986.4|14988.6|14986.6|14986.6|14984.6|34
1627949080000|2021-08-03 00:04:40|14988.5|14986.5|14988.2|14986.2|14989.6|14987.6|14988.2|14986.2|22
1627949090000|2021-08-03 00:04:50|14988.4|14986.4|14990.4|14988.4|14990.5|14988.5|14988.4|14986.4|53
1627949100000|2021-08-03 00:05:00|14990.2|14988.2|14988.1|14986.1|14990.5|14988.5|14987.4|14985.4|40
1627949110000|2021-08-03 00:05:10|14988.2|14986.2|14988.5|14986.5|14988.9|14986.9|14988.2|14986.2|4
1627949120000|2021-08-03 00:05:20|14988.7|14986.7|14988.6|14986.6|14988.7|14986.7|14988.1|14986.1|20
1627949130000|2021-08-03 00:05:30|14988.5|14986.5|14988.5|14986.5|14989|14987|14987.7|14985.7|17
1627949140000|2021-08-03 00:05:40|14988.4|14986.4|14989.9|14987.9|14989.9|14987.9|14988.4|14986.4|9
1627949150000|2021-08-03 00:05:50|14989.7|14987.7|14991|14989|14991.5|14989.5|14989.7|14987.7|59
1627949160000|2021-08-03 00:06:00|14991.1|14989.1|14991.1|14989.1|14992.2|14990.2|14991|14989|56
1627949170000|2021-08-03 00:06:10|14991.2|14989.2|14990.9|14988.9|14992|14990|14990.5|14988.5|20
1627949180000|2021-08-03 00:06:20|14990.6|14988.6|14990.7|14988.7|14991.2|14989.2|14990.2|14988.2|25
1627949190000|2021-08-03 00:06:30|14990.6|14988.6|14989.9|14987.9|14990.7|14988.7|14989.2|14987.2|14
1627949200000|2021-08-03 00:06:40|14989.7|14987.7|14989.4|14987.4|14990.5|14988.5|14989.1|14987.1|18
1627949210000|2021-08-03 00:06:50|14989.2|14987.2|14989.1|14987.1|14989.2|14987.2|14988.4|14986.4|28
1627949220000|2021-08-03 00:07:00|14989.4|14987.4|14988|14986|14989.4|14987.4|14988|14986|32
1627949230000|2021-08-03 00:07:10|14987.7|14985.7|14988.4|14986.4|14988.4|14986.4|14987.7|14985.7|11
1627949240000|2021-08-03 00:07:20|14988.5|14986.5|14989.1|14987.1|14989.2|14987.2|14988.5|14986.5|16
1627949250000|2021-08-03 00:07:30|14989.2|14987.2|14989.7|14987.7|14990.2|14988.2|14989.1|14987.1|20
1627949260000|2021-08-03 00:07:40|14989.9|14987.9|14989|14987|14990|14988|14989|14987|9
1627949270000|2021-08-03 00:07:50|14989.1|14987.1|14989.1|14987.1|14989.4|14987.4|14988.9|14986.9|3
1627949280000|2021-08-03 00:08:00|14989.2|14987.2|14989.5|14987.5|14989.5|14987.5|14989.1|14987.1|0
1627949290000|2021-08-03 00:08:10|14989.6|14987.6|14990.2|14988.2|14990.4|14988.4|14989.2|14987.2|19
1627949300000|2021-08-03 00:08:20|14990.4|14988.4|14990.7|14988.7|14990.9|14988.9|14989.4|14987.4|15
1627949310000|2021-08-03 00:08:30|14991.2|14989.2|14992.1|14990.1|14992.1|14990.1|14991|14989|48
1627949320000|2021-08-03 00:08:40|14992|14990|14992.4|14990.4|14994|14992|14991.2|14989.2|111
1627949330000|2021-08-03 00:08:50|14992.2|14990.2|14992.7|14990.7|14993.6|14991.6|14992.2|14990.2|21
1627949340000|2021-08-03 00:09:00|14992.9|14990.9|14992|14990|14993.6|14991.6|14992|14990|15
1627949350000|2021-08-03 00:09:10|14991.9|14989.9|14992|14990|14992.5|14990.5|14991.9|14989.9|2
1627949360000|2021-08-03 00:09:20|14991.9|14989.9|14991.6|14989.6|14992.2|14990.2|14991.5|14989.5|20
1627949370000|2021-08-03 00:09:30|14991.5|14989.5|14991.4|14989.4|14991.9|14989.9|14990.6|14988.6|23
1627949380000|2021-08-03 00:09:40|14991.2|14989.2|14991.4|14989.4|14991.9|14989.9|14991.1|14989.1|19
1627949390000|2021-08-03 00:09:50|14991.2|14989.2|14990.6|14988.6|14991.2|14989.2|14990.6|14988.6|5
1627949400000|2021-08-03 00:10:00|14990.7|14988.7|14992.4|14990.4|14992.6|14990.6|14990.5|14988.5|23
1627949410000|2021-08-03 00:10:10|14992.5|14990.5|14992.2|14990.2|14993|14991|14992.1|14990.1|14
1627949420000|2021-08-03 00:10:20|14992.4|14990.4|14991.5|14989.5|14992.4|14990.4|14991.4|14989.4|12
1627949430000|2021-08-03 00:10:30|14991.9|14989.9|14991.9|14989.9|14991.9|14989.9|14991.5|14989.5|3
1627949440000|2021-08-03 00:10:40|14991.7|14989.7|14992.5|14990.5|14992.6|14990.6|14991.6|14989.6|9
1627949450000|2021-08-03 00:10:50|14992.7|14990.7|14993|14991|14993.1|14991.1|14992.7|14990.7|9
1627949460000|2021-08-03 00:11:00|14993.4|14991.4|14994.7|14992.7|14995.4|14993.4|14993.2|14991.2|67
1627949470000|2021-08-03 00:11:10|14994.6|14992.6|14994.7|14992.7|14994.9|14992.9|14994.4|14992.4|11
1627949480000|2021-08-03 00:11:20|14994.6|14992.6|14993.5|14991.5|14994.6|14992.6|14993.5|14991.5|14
1627949490000|2021-08-03 00:11:30|14993.2|14991.2|14994.1|14992.1|14994.1|14992.1|14993.1|14991.1|14
1627949500000|2021-08-03 00:11:40|14994|14992|14993.6|14991.6|14994|14992|14993.5|14991.5|15
1627949510000|2021-08-03 00:11:50|14993.5|14991.5|14993.4|14991.4|14994|14992|14993.1|14991.1|11
1627949520000|2021-08-03 00:12:00|14993.5|14991.5|14994|14992|14994.4|14992.4|14993.4|14991.4|11
1627949530000|2021-08-03 00:12:10|14994.1|14992.1|14994|14992|14994.2|14992.2|14993.7|14991.7|11
1627949540000|2021-08-03 00:12:20|14993.9|14991.9|14994.4|14992.4|14994.4|14992.4|14993.7|14991.7|2
1627949550000|2021-08-03 00:12:30|14994.5|14992.5|14994.4|14992.4|14994.5|14992.5|14993.9|14991.9|7
1627949560000|2021-08-03 00:12:40|14994.2|14992.2|14993.7|14991.7|14994.5|14992.5|14993.7|14991.7|2
1627949570000|2021-08-03 00:12:50|14993.9|14991.9|14992.9|14990.9|14994|14992|14992.9|14990.9|24
1627949580000|2021-08-03 00:13:00|14993|14991|14994.5|14992.5|14995|14993|14993|14991|51
1627949590000|2021-08-03 00:13:10|14994.6|14992.6|14994.9|14992.9|14995|14993|14994.4|14992.4|7
1627949600000|2021-08-03 00:13:20|14995|14993|14993.7|14991.7|14995.2|14993.2|14993.7|14991.7|16
1627949610000|2021-08-03 00:13:30|14993.5|14991.5|14995|14993|14995.1|14993.1|14993.5|14991.5|10
1627949620000|2021-08-03 00:13:40|14995.1|14993.1|14994.5|14992.5|14995.1|14993.1|14994.5|14992.5|7
1627949630000|2021-08-03 00:13:50|14994.4|14992.4|14994.2|14992.2|14994.6|14992.6|14994.1|14992.1|5
1627949640000|2021-08-03 00:14:00|14994.4|14992.4|14994.4|14992.4|14994.6|14992.6|14994.2|14992.2|5
1627949650000|2021-08-03 00:14:10|14994.5|14992.5|14996|14994|14996|14994|14994.5|14992.5|8
1627949660000|2021-08-03 00:14:20|14995.9|14993.9|14995.7|14993.7|14996.2|14994.2|14995.6|14993.6|33
1627949670000|2021-08-03 00:14:30|14995.6|14993.6|14995.7|14993.7|14996.2|14994.2|14995.6|14993.6|5
1627949680000|2021-08-03 00:14:40|14995.6|14993.6|14995.6|14993.6|14995.6|14993.6|14995.5|14993.5|27
1627949690000|2021-08-03 00:14:50|14995.5|14993.5|14995.2|14993.2|14995.6|14993.6|14995.1|14993.1|10
1627949700000|2021-08-03 00:15:00|14995.4|14993.4|14995.9|14993.9|14995.9|14993.9|14995|14993|39
1627949710000|2021-08-03 00:15:10|14995.7|14993.7|14995.2|14993.2|14996.7|14994.7|14995.1|14993.1|31
1627949720000|2021-08-03 00:15:20|14995.1|14993.1|14995.6|14993.6|14995.7|14993.7|14994.9|14992.9|12
1627949730000|2021-08-03 00:15:30|14995.9|14993.9|14995.6|14993.6|14996|14994|14995.4|14993.4|6
1627949740000|2021-08-03 00:15:40|14995.5|14993.5|14994.6|14992.6|14995.5|14993.5|14994.6|14992.6|17
1627949750000|2021-08-03 00:15:50|14994.7|14992.7|14994.5|14992.5|14994.7|14992.7|14994.4|14992.4|7
1627949760000|2021-08-03 00:16:00|14994.4|14992.4|14994.5|14992.5|14994.5|14992.5|14993.7|14991.7|29
1627949770000|2021-08-03 00:16:10|14994.4|14992.4|14994.7|14992.7|14995|14993|14994.4|14992.4|10
1627949780000|2021-08-03 00:16:20|14994.6|14992.6|14995|14993|14995.2|14993.2|14994.6|14992.6|8
1627949790000|2021-08-03 00:16:30|14995.1|14993.1|14995|14993|14995.1|14993.1|14994.7|14992.7|2
1627949800000|2021-08-03 00:16:40|14995.1|14993.1|14994.4|14992.4|14995.1|14993.1|14994.1|14992.1|12
1627949810000|2021-08-03 00:16:50|14994.6|14992.6|14994.5|14992.5|14994.6|14992.6|14994.4|14992.4|7
1627949820000|2021-08-03 00:17:00|14994.6|14992.6|14994.1|14992.1|14994.6|14992.6|14994|14992|4
1627949830000|2021-08-03 00:17:10|14994|14992|14993.2|14991.2|14994|14992|14993.2|14991.2|10
1627949840000|2021-08-03 00:17:20|14993.4|14991.4|14993.5|14991.5|14993.9|14991.9|14993.4|14991.4|18
1627949850000|2021-08-03 00:17:30|14993.6|14991.6|14993.2|14991.2|14993.6|14991.6|14993.1|14991.1|6
1627949860000|2021-08-03 00:17:40|14993.1|14991.1|14993|14991|14993.6|14991.6|14992.9|14990.9|20
1627949870000|2021-08-03 00:17:50|14992.9|14990.9|14993.5|14991.5|14993.5|14991.5|14992.6|14990.6|8
1627949880000|2021-08-03 00:18:00|14993.4|14991.4|14993|14991|14993.7|14991.7|14993|14991|13
1627949890000|2021-08-03 00:18:10|14993.1|14991.1|14992.9|14990.9|14993.2|14991.2|14992.9|14990.9|5
1627949900000|2021-08-03 00:18:20|14993|14991|14993.1|14991.1|14993.2|14991.2|14992.6|14990.6|8
1627949910000|2021-08-03 00:18:30|14993|14991|14993|14991|14993|14991|14992.9|14990.9|1
1627949920000|2021-08-03 00:18:40|14992.9|14990.9|14993|14991|14993.1|14991.1|14992.6|14990.6|1
1627949930000|2021-08-03 00:18:50|14993.1|14991.1|14993.5|14991.5|14993.6|14991.6|14993.1|14991.1|7
1627949940000|2021-08-03 00:19:00|14993.4|14991.4|14993.4|14991.4|14993.5|14991.5|14992.9|14990.9|9
1627949950000|2021-08-03 00:19:10|14993.2|14991.2|14992.2|14990.2|14993.4|14991.4|14992.2|14990.2|23
1627949960000|2021-08-03 00:19:20|14992.7|14990.7|14993.6|14991.6|14993.7|14991.7|14992.6|14990.6|5
1627949970000|2021-08-03 00:19:30|14993.5|14991.5|14993.5|14991.5|14994.1|14992.1|14993.5|14991.5|2
1627949980000|2021-08-03 00:19:40|14993.6|14991.6|14993.4|14991.4|14993.7|14991.7|14993.4|14991.4|1
1627949990000|2021-08-03 00:19:50|14993.5|14991.5|14993.2|14991.2|14993.5|14991.5|14992.6|14990.6|8
1627950000000|2021-08-03 00:20:00|14993.4|14991.4|14993|14991|14993.4|14991.4|14992.6|14990.6|3
1627950010000|2021-08-03 00:20:10|14993.1|14991.1|14993.2|14991.2|14993.7|14991.7|14992.9|14990.9|8
1627950020000|2021-08-03 00:20:20|14993.4|14991.4|14993.6|14991.6|14993.7|14991.7|14993.2|14991.2|6
1627950030000|2021-08-03 00:20:30|14993.5|14991.5|14994.4|14992.4|14994.7|14992.7|14993.5|14991.5|21
1627950040000|2021-08-03 00:20:40|14994.5|14992.5|14994.5|14992.5|14994.6|14992.6|14994.2|14992.2|8
1627950050000|2021-08-03 00:20:50|14994.4|14992.4|14994.5|14992.5|14994.7|14992.7|14994.4|14992.4|9
1627950060000|2021-08-03 00:21:00|14994.6|14992.6|14995.5|14993.5|14995.6|14993.6|14994.5|14992.5|14
1627950070000|2021-08-03 00:21:10|14995.6|14993.6|14995.7|14993.7|14996.2|14994.2|14995.4|14993.4|22
1627950080000|2021-08-03 00:21:20|14995.6|14993.6|14996.1|14994.1|14996.2|14994.2|14995.5|14993.5|12
1627950090000|2021-08-03 00:21:30|14996.2|14994.2|14996|14994|14996.6|14994.6|14995.9|14993.9|28
1627950100000|2021-08-03 00:21:40|14996.1|14994.1|14996|14994|14996.5|14994.5|14995.7|14993.7|8
1627950110000|2021-08-03 00:21:50|14995.9|14993.9|14996|14994|14996|14994|14995.6|14993.6|5
1627950120000|2021-08-03 00:22:00|14995.9|14993.9|14995.7|14993.7|14996|14994|14995.6|14993.6|3
1627950130000|2021-08-03 00:22:10|14995.6|14993.6|14996|14994|14996|14994|14995.6|14993.6|5
1627950140000|2021-08-03 00:22:20|14995.9|14993.9|14996|14994|14996.7|14994.7|14995.9|14993.9|21
1627950150000|2021-08-03 00:22:30|14996.1|14994.1|14996.1|14994.1|14996.6|14994.6|14996|14994|7
1627950160000|2021-08-03 00:22:40|14996|14994|14997.6|14995.6|14997.6|14995.6|14995.7|14993.7|49
1627950170000|2021-08-03 00:22:50|14997.7|14995.7|14997.6|14995.6|14997.7|14995.7|14996.7|14994.7|22
1627950180000|2021-08-03 00:23:00|14997.7|14995.7|14998.2|14996.2|14999|14997|14997.6|14995.6|101
1627950190000|2021-08-03 00:23:10|14998.4|14996.4|14998.5|14996.5|14999.1|14997.1|14998.1|14996.1|35
1627950200000|2021-08-03 00:23:20|14998.6|14996.6|14998.2|14996.2|14999.1|14997.1|14998.2|14996.2|13
1627950210000|2021-08-03 00:23:30|14998.4|14996.4|14998|14996|14998.6|14996.6|14997.9|14995.9|15
1627950220000|2021-08-03 00:23:40|14998.1|14996.1|14996.2|14994.2|14998.1|14996.1|14996.1|14994.1|27
1627950230000|2021-08-03 00:23:50|14996.4|14994.4|14995.7|14993.7|14996.6|14994.6|14995.6|14993.6|25
1627950240000|2021-08-03 00:24:00|14995.9|14993.9|14995.4|14993.4|14995.9|14993.9|14994.7|14992.7|14
1627950250000|2021-08-03 00:24:10|14995.2|14993.2|14994.5|14992.5|14995.4|14993.4|14994.4|14992.4|19
1627950260000|2021-08-03 00:24:20|14994.4|14992.4|14994.5|14992.5|14994.7|14992.7|14993.5|14991.5|38
1627950270000|2021-08-03 00:24:30|14994.6|14992.6|14994.5|14992.5|14994.7|14992.7|14994.5|14992.5|2
1627950280000|2021-08-03 00:24:40|14994.6|14992.6|14994.2|14992.2|14994.6|14992.6|14994|14992|7
1627950290000|2021-08-03 00:24:50|14994.1|14992.1|14994|14992|14994.5|14992.5|14994|14992|15
1627950300000|2021-08-03 00:25:00|14994.1|14992.1|14995.2|14993.2|14995.2|14993.2|14994|14992|18
1627950310000|2021-08-03 00:25:10|14995.1|14993.1|14994.1|14992.1|14995.1|14993.1|14994|14992|13
1627950320000|2021-08-03 00:25:20|14993.9|14991.9|14994.6|14992.6|14994.7|14992.7|14993.9|14991.9|4
1627950330000|2021-08-03 00:25:30|14994.5|14992.5|14995.4|14993.4|14995.5|14993.5|14994.5|14992.5|29
1627950340000|2021-08-03 00:25:40|14995.2|14993.2|14994.9|14992.9|14995.5|14993.5|14994.7|14992.7|5
1627950350000|2021-08-03 00:25:50|14994.7|14992.7|14995|14993|14995.2|14993.2|14994.5|14992.5|1
1627950360000|2021-08-03 00:26:00|14994.9|14992.9|14994.6|14992.6|14994.9|14992.9|14994|14992|6
1627950370000|2021-08-03 00:26:10|14995.1|14993.1|14994.6|14992.6|14995.6|14993.6|14994.5|14992.5|24
1627950380000|2021-08-03 00:26:20|14994.7|14992.7|14995|14993|14995|14993|14994.2|14992.2|25
1627950390000|2021-08-03 00:26:30|14995.1|14993.1|14994.5|14992.5|14995.1|14993.1|14994.5|14992.5|4
1627950400000|2021-08-03 00:26:40|14994.6|14992.6|14995.7|14993.7|14995.7|14993.7|14994.5|14992.5|7
1627950410000|2021-08-03 00:26:50|14995.9|14993.9|14995.4|14993.4|14995.9|14993.9|14995|14993|12
1627950420000|2021-08-03 00:27:00|14995.5|14993.5|14995.7|14993.7|14996|14994|14995.5|14993.5|12
1627950430000|2021-08-03 00:27:10|14995.9|14993.9|14995.7|14993.7|14996|14994|14995.6|14993.6|5
1627950440000|2021-08-03 00:27:20|14995.9|14993.9|14998.7|14996.7|14999.7|14997.7|14995.7|14993.7|122
1627950450000|2021-08-03 00:27:30|14998.6|14996.6|14997.7|14995.7|14999|14997|14997.6|14995.6|49
1627950460000|2021-08-03 00:27:40|14997.9|14995.9|14997.7|14995.7|14997.9|14995.9|14997|14995|11
1627950470000|2021-08-03 00:27:50|14997.1|14995.1|14997|14995|14997.2|14995.2|14996.7|14994.7|5
1627950480000|2021-08-03 00:28:00|14997.1|14995.1|14998.5|14996.5|14999|14997|14997|14995|26
1627950490000|2021-08-03 00:28:10|14998.6|14996.6|14999.2|14997.2|14999.6|14997.6|14998.6|14996.6|21
1627950500000|2021-08-03 00:28:20|14999.4|14997.4|14998.9|14996.9|14999.4|14997.4|14998.9|14996.9|15
1627950510000|2021-08-03 00:28:30|14999|14997|14999.1|14997.1|14999.1|14997.1|14998.6|14996.6|8
1627950520000|2021-08-03 00:28:40|14999|14997|14999.5|14997.5|14999.5|14997.5|14999|14997|24
1627950530000|2021-08-03 00:28:50|14999.6|14997.6|14999.6|14997.6|14999.9|14997.9|14999.1|14997.1|35
1627950540000|2021-08-03 00:29:00|14999.5|14997.5|14999.5|14997.5|15000|14998|14999.1|14997.1|9
1627950550000|2021-08-03 00:29:10|14999.6|14997.6|15000|14998|15000|14998|14999.5|14997.5|8
1627950560000|2021-08-03 00:29:20|14999.9|14997.9|14999.5|14997.5|15000|14998|14999.2|14997.2|11
1627950570000|2021-08-03 00:29:30|14999.4|14997.4|14999.9|14997.9|15000|14998|14999.4|14997.4|11
1627950580000|2021-08-03 00:29:40|14994.1|14992.1|14995.4|14993.4|14996.1|14994.1|14994.1|14992.1|209
1627950590000|2021-08-03 00:29:50|14995.2|14993.2|14995.2|14993.2|14995.5|14993.5|14994.9|14992.9|11
1627950600000|2021-08-03 00:30:00|14994.7|14992.7|14994.6|14992.6|14996.4|14994.4|14994.4|14992.4|59
1627950610000|2021-08-03 00:30:10|14994.7|14992.7|14994.9|14992.9|14995.4|14993.4|14994.1|14992.1|15
1627950620000|2021-08-03 00:30:20|14994.7|14992.7|14994.9|14992.9|14994.9|14992.9|14994|14992|8
1627950630000|2021-08-03 00:30:30|14994.7|14992.7|14994.6|14992.6|14994.9|14992.9|14994.4|14992.4|8
1627950640000|2021-08-03 00:30:40|14994.9|14992.9|14993.6|14991.6|14994.9|14992.9|14993.6|14991.6|7
1627950650000|2021-08-03 00:30:50|14993.7|14991.7|14993.9|14991.9|14994.2|14992.2|14993.6|14991.6|9
1627950660000|2021-08-03 00:31:00|14994|14992|14994.6|14992.6|14994.6|14992.6|14993.9|14991.9|8
1627950670000|2021-08-03 00:31:10|14994.7|14992.7|14994.7|14992.7|14995.1|14993.1|14994.6|14992.6|9
1627950680000|2021-08-03 00:31:20|14994.9|14992.9|14995.4|14993.4|14995.4|14993.4|14994.9|14992.9|3
1627950690000|2021-08-03 00:31:30|14995.2|14993.2|14995.9|14993.9|14996.2|14994.2|14995.2|14993.2|19
1627950700000|2021-08-03 00:31:40|14995.7|14993.7|14995.4|14993.4|14995.9|14993.9|14995.4|14993.4|1
1627950710000|2021-08-03 00:31:50|14995.5|14993.5|14995|14993|14995.5|14993.5|14994.9|14992.9|1
1627950720000|2021-08-03 00:32:00|14994.7|14992.7|14994.6|14992.6|14995|14993|14993.7|14991.7|17
1627950730000|2021-08-03 00:32:10|14994.7|14992.7|14995.1|14993.1|14995.2|14993.2|14994.7|14992.7|14
1627950740000|2021-08-03 00:32:20|14995|14993|14995.2|14993.2|14995.2|14993.2|14995|14993|2
1627950750000|2021-08-03 00:32:30|14995.1|14993.1|14996.2|14994.2|14996.2|14994.2|14995|14993|5
1627950760000|2021-08-03 00:32:40|14996.4|14994.4|14995.4|14993.4|14996.6|14994.6|14995.2|14993.2|7
1627950770000|2021-08-03 00:32:50|14995.2|14993.2|14995.4|14993.4|14995.7|14993.7|14995.1|14993.1|4
1627950780000|2021-08-03 00:33:00|14995.5|14993.5|14995.6|14993.6|14995.7|14993.7|14995.5|14993.5|0
1627950790000|2021-08-03 00:33:10|14995.4|14993.4|14995.6|14993.6|14995.9|14993.9|14995.4|14993.4|3
1627950800000|2021-08-03 00:33:20|14995.5|14993.5|14995.6|14993.6|14995.7|14993.7|14995.5|14993.5|1
1627950810000|2021-08-03 00:33:30|14995.7|14993.7|14994.7|14992.7|14995.7|14993.7|14994.5|14992.5|7
1627950820000|2021-08-03 00:33:40|14994.9|14992.9|14994.6|14992.6|14995.5|14993.5|14994.6|14992.6|2
1627950830000|2021-08-03 00:33:50|14994.5|14992.5|14994.5|14992.5|14995.1|14993.1|14994.5|14992.5|1
1627950840000|2021-08-03 00:34:00|14994.6|14992.6|14994.5|14992.5|14995.1|14993.1|14994.5|14992.5|5
1627950850000|2021-08-03 00:34:10|14994.4|14992.4|14994|14992|14994.4|14992.4|14993.6|14991.6|6
1627950860000|2021-08-03 00:34:20|14994.1|14992.1|14994|14992|14994.1|14992.1|14994|14992|2
1627950870000|2021-08-03 00:34:30|14994.4|14992.4|14994.1|14992.1|14994.5|14992.5|14994.1|14992.1|1
1627950880000|2021-08-03 00:34:40|14994.2|14992.2|14994.1|14992.1|14994.4|14992.4|14993.5|14991.5|3
1627950890000|2021-08-03 00:34:50|14994|14992|14993.6|14991.6|14994|14992|14993.6|14991.6|3
1627950900000|2021-08-03 00:35:00|14993.7|14991.7|14993.7|14991.7|14994.2|14992.2|14993.7|14991.7|8
1627950910000|2021-08-03 00:35:10|14993.6|14991.6|14993.4|14991.4|14993.9|14991.9|14993.1|14991.1|5
1627950920000|2021-08-03 00:35:20|14993|14991|14993.6|14991.6|14994.1|14992.1|14992.9|14990.9|18
1627950930000|2021-08-03 00:35:30|14993.7|14991.7|14994.6|14992.6|14994.6|14992.6|14993.7|14991.7|11
1627950940000|2021-08-03 00:35:40|14994.5|14992.5|14994.2|14992.2|14995.1|14993.1|14994.1|14992.1|3
1627950950000|2021-08-03 00:35:50|14994.1|14992.1|14994.7|14992.7|14994.7|14992.7|14994.1|14992.1|4
1627950960000|2021-08-03 00:36:00|14994.6|14992.6|14995.2|14993.2|14995.2|14993.2|14994|14992|22
1627950970000|2021-08-03 00:36:10|14995.4|14993.4|14995|14993|14995.5|14993.5|14995|14993|10
1627950980000|2021-08-03 00:36:20|14994.5|14992.5|14995|14993|14995|14993|14994.5|14992.5|4
1627950990000|2021-08-03 00:36:30|14994.9|14992.9|14994.7|14992.7|14994.9|14992.9|14994.6|14992.6|4
1627951000000|2021-08-03 00:36:40|14994.9|14992.9|14995.1|14993.1|14995.4|14993.4|14994.9|14992.9|4
1627951010000|2021-08-03 00:36:50|14995|14993|14994.9|14992.9|14995.1|14993.1|14994.7|14992.7|0
1627951020000|2021-08-03 00:37:00|14994.7|14992.7|14993.7|14991.7|14995|14993|14993.6|14991.6|12
1627951030000|2021-08-03 00:37:10|14993.6|14991.6|14993.5|14991.5|14993.6|14991.6|14993.1|14991.1|7
1627951040000|2021-08-03 00:37:20|14993.4|14991.4|14992.7|14990.7|14993.4|14991.4|14992.5|14990.5|7
1627951050000|2021-08-03 00:37:30|14992.6|14990.6|14992.5|14990.5|14992.7|14990.7|14991.9|14989.9|36
1627951060000|2021-08-03 00:37:40|14992.4|14990.4|14992.5|14990.5|14992.7|14990.7|14992|14990|12
1627951070000|2021-08-03 00:37:50|14992.4|14990.4|14992.6|14990.6|14992.9|14990.9|14992.4|14990.4|1
1627951080000|2021-08-03 00:38:00|14992.5|14990.5|14992.5|14990.5|14992.5|14990.5|14992.2|14990.2|6
1627951090000|2021-08-03 00:38:10|14992.4|14990.4|14992.7|14990.7|14992.7|14990.7|14992.2|14990.2|9
1627951100000|2021-08-03 00:38:20|14992.9|14990.9|14993|14991|14993.2|14991.2|14992.7|14990.7|1
1627951110000|2021-08-03 00:38:30|14993.1|14991.1|14993.1|14991.1|14993.2|14991.2|14993.1|14991.1|2
1627951120000|2021-08-03 00:38:40|14993.2|14991.2|14992.6|14990.6|14993.4|14991.4|14992.6|14990.6|9
1627951130000|2021-08-03 00:38:50|14992.5|14990.5|14992.6|14990.6|14992.9|14990.9|14992.4|14990.4|1
1627951140000|2021-08-03 00:39:00|14992.7|14990.7|14993.6|14991.6|14993.7|14991.7|14992.6|14990.6|5
1627951150000|2021-08-03 00:39:10|14993.5|14991.5|14993.9|14991.9|14994|14992|14993.5|14991.5|2
1627951160000|2021-08-03 00:39:20|14993.7|14991.7|14993.7|14991.7|14994.6|14992.6|14993.6|14991.6|15
1627951170000|2021-08-03 00:39:30|14993.9|14991.9|14993.7|14991.7|14994.1|14992.1|14993.7|14991.7|1
1627951180000|2021-08-03 00:39:40|14993.6|14991.6|14993.6|14991.6|14993.6|14991.6|14993.5|14991.5|2
1627951190000|2021-08-03 00:39:50|14993.5|14991.5|14992.4|14990.4|14993.5|14991.5|14992.4|14990.4|2
1627951200000|2021-08-03 00:40:00|14992.5|14990.5|14992.7|14990.7|14993.2|14991.2|14992.5|14990.5|4
1627951210000|2021-08-03 00:40:10|14992.6|14990.6|14992.4|14990.4|14992.9|14990.9|14992.4|14990.4|9
1627951220000|2021-08-03 00:40:20|14992.1|14990.1|14992.1|14990.1|14992.4|14990.4|14991.7|14989.7|15
1627951230000|2021-08-03 00:40:30|14992.2|14990.2|14992.4|14990.4|14992.5|14990.5|14991.9|14989.9|2
1627951240000|2021-08-03 00:40:40|14992.2|14990.2|14991.9|14989.9|14992.2|14990.2|14991.6|14989.6|1
1627951250000|2021-08-03 00:40:50|14991.7|14989.7|14991.9|14989.9|14992|14990|14991.4|14989.4|13
1627951260000|2021-08-03 00:41:00|14991.6|14989.6|14992.4|14990.4|14992.5|14990.5|14991.2|14989.2|17
1627951270000|2021-08-03 00:41:10|14992.2|14990.2|14992.4|14990.4|14992.6|14990.6|14992.1|14990.1|4
1627951280000|2021-08-03 00:41:20|14992|14990|14991.2|14989.2|14992|14990|14991.1|14989.1|5
1627951290000|2021-08-03 00:41:30|14991.1|14989.1|14990.9|14988.9|14991.1|14989.1|14990.5|14988.5|26
1627951300000|2021-08-03 00:41:40|14990.7|14988.7|14990.9|14988.9|14991|14989|14990.7|14988.7|4
1627951310000|2021-08-03 00:41:50|14990.7|14988.7|14991.4|14989.4|14991.4|14989.4|14990.7|14988.7|10
1627951320000|2021-08-03 00:42:00|14991.2|14989.2|14991.2|14989.2|14991.9|14989.9|14991.2|14989.2|7
1627951330000|2021-08-03 00:42:10|14991.1|14989.1|14991.1|14989.1|14991.5|14989.5|14991.1|14989.1|3
1627951340000|2021-08-03 00:42:20|14991.2|14989.2|14991.9|14989.9|14992.2|14990.2|14991.1|14989.1|3
1627951350000|2021-08-03 00:42:30|14991.7|14989.7|14992.1|14990.1|14992.2|14990.2|14991.7|14989.7|2
1627951360000|2021-08-03 00:42:40|14992.4|14990.4|14992.1|14990.1|14992.6|14990.6|14992.1|14990.1|6
1627951370000|2021-08-03 00:42:50|14992.2|14990.2|14992.1|14990.1|14992.5|14990.5|14992.1|14990.1|2
1627951380000|2021-08-03 00:43:00|14992|14990|14991.7|14989.7|14992|14990|14991.2|14989.2|6
1627951390000|2021-08-03 00:43:10|14991.9|14989.9|14991.5|14989.5|14991.9|14989.9|14991.5|14989.5|3
1627951400000|2021-08-03 00:43:20|14991.4|14989.4|14992|14990|14992|14990|14991.1|14989.1|5
1627951410000|2021-08-03 00:43:30|14992.1|14990.1|14991.7|14989.7|14992.1|14990.1|14991.7|14989.7|4
1627951420000|2021-08-03 00:43:40|14991.9|14989.9|14991.2|14989.2|14991.9|14989.9|14991.1|14989.1|10
1627951430000|2021-08-03 00:43:50|14991.5|14989.5|14991.5|14989.5|14991.5|14989.5|14991.2|14989.2|1
1627951440000|2021-08-03 00:44:00|14991.4|14989.4|14990.6|14988.6|14991.4|14989.4|14990.6|14988.6|5
1627951450000|2021-08-03 00:44:10|14990.7|14988.7|14990.4|14988.4|14990.7|14988.7|14990.2|14988.2|6
1627951460000|2021-08-03 00:44:20|14990.2|14988.2|14990.1|14988.1|14991|14989|14989.2|14987.2|63
1627951470000|2021-08-03 00:44:30|14990|14988|14989.4|14987.4|14990.1|14988.1|14989|14987|14
1627951480000|2021-08-03 00:44:40|14989.2|14987.2|14989|14987|14989.4|14987.4|14988.9|14986.9|7
1627951490000|2021-08-03 00:44:50|14989.1|14987.1|14989.1|14987.1|14989.5|14987.5|14988.9|14986.9|13
1627951500000|2021-08-03 00:45:00|14989|14987|14989.4|14987.4|14989.9|14987.9|14989|14987|7
1627951510000|2021-08-03 00:45:10|14989.5|14987.5|14989.9|14987.9|14990|14988|14989.2|14987.2|3
1627951520000|2021-08-03 00:45:20|14989.7|14987.7|14989.9|14987.9|14989.9|14987.9|14989.7|14987.7|0
1627951530000|2021-08-03 00:45:30|14990.4|14988.4|14989.9|14987.9|14990.4|14988.4|14989.7|14987.7|11
1627951540000|2021-08-03 00:45:40|14990|14988|14991.2|14989.2|14991.5|14989.5|14990|14988|21
1627951550000|2021-08-03 00:45:50|14991.4|14989.4|14990.7|14988.7|14991.5|14989.5|14990.7|14988.7|12
1627951560000|2021-08-03 00:46:00|14990.6|14988.6|14991.1|14989.1|14991.2|14989.2|14990.6|14988.6|5
1627951570000|2021-08-03 00:46:10|14991.2|14989.2|14991.4|14989.4|14991.4|14989.4|14991.1|14989.1|1
1627951580000|2021-08-03 00:46:20|14991.2|14989.2|14991.4|14989.4|14991.4|14989.4|14991.2|14989.2|1
1627951590000|2021-08-03 00:46:30|14991.1|14989.1|14990.4|14988.4|14991.1|14989.1|14990|14988|15
1627951600000|2021-08-03 00:46:40|14990.1|14988.1|14990.7|14988.7|14991|14989|14990.1|14988.1|7
1627951610000|2021-08-03 00:46:50|14990.6|14988.6|14990.6|14988.6|14991|14989|14990.4|14988.4|6
1627951620000|2021-08-03 00:47:00|14990.7|14988.7|14990.9|14988.9|14991.1|14989.1|14990.6|14988.6|1
1627951630000|2021-08-03 00:47:10|14991|14989|14990.5|14988.5|14991|14989|14990.5|14988.5|5
1627951640000|2021-08-03 00:47:20|14990.6|14988.6|14990.4|14988.4|14990.6|14988.6|14990.2|14988.2|4
1627951650000|2021-08-03 00:47:30|14990.2|14988.2|14990.1|14988.1|14990.4|14988.4|14990|14988|3
1627951660000|2021-08-03 00:47:40|14990.4|14988.4|14989.4|14987.4|14990.4|14988.4|14989.2|14987.2|12
1627951670000|2021-08-03 00:47:50|14989.2|14987.2|14989|14987|14989.4|14987.4|14989|14987|8
1627951680000|2021-08-03 00:48:00|14989.1|14987.1|14989|14987|14989.4|14987.4|14988.7|14986.7|8
1627951690000|2021-08-03 00:48:10|14989.4|14987.4|14988.5|14986.5|14989.4|14987.4|14988.2|14986.2|22
1627951700000|2021-08-03 00:48:20|14988.4|14986.4|14988.9|14986.9|14989|14987|14988.4|14986.4|6
1627951710000|2021-08-03 00:48:30|14989|14987|14988.2|14986.2|14989|14987|14988.2|14986.2|7
1627951720000|2021-08-03 00:48:40|14988.1|14986.1|14988|14986|14988.4|14986.4|14988|14986|5
1627951730000|2021-08-03 00:48:50|14988.2|14986.2|14989|14987|14989|14987|14988.2|14986.2|11
1627951740000|2021-08-03 00:49:00|14989.1|14987.1|14988.5|14986.5|14989.1|14987.1|14988.5|14986.5|4
1627951750000|2021-08-03 00:49:10|14988.6|14986.6|14988.9|14986.9|14988.9|14986.9|14988.5|14986.5|6
1627951760000|2021-08-03 00:49:20|14988.7|14986.7|14988.4|14986.4|14988.7|14986.7|14988.4|14986.4|1
1627951770000|2021-08-03 00:49:30|14988.2|14986.2|14988.5|14986.5|14988.9|14986.9|14988.2|14986.2|9
1627951780000|2021-08-03 00:49:40|14988.2|14986.2|14988.5|14986.5|14988.5|14986.5|14988.2|14986.2|7
1627951790000|2021-08-03 00:49:50|14988.6|14986.6|14988|14986|14988.9|14986.9|14988|14986|7
1627951800000|2021-08-03 00:50:00|14988.4|14986.4|14988.7|14986.7|14989|14987|14988.4|14986.4|7
1627951810000|2021-08-03 00:50:10|14988.9|14986.9|14989|14987|14989|14987|14988.9|14986.9|0
1627951820000|2021-08-03 00:50:20|14989.2|14987.2|14989.7|14987.7|14989.7|14987.7|14989.2|14987.2|10
1627951830000|2021-08-03 00:50:30|14989.9|14987.9|14989.7|14987.7|14989.9|14987.9|14989.5|14987.5|5
1627951840000|2021-08-03 00:50:40|14989.6|14987.6|14989.7|14987.7|14990|14988|14989.6|14987.6|7
1627951850000|2021-08-03 00:50:50|14989.5|14987.5|14990.1|14988.1|14990.6|14988.6|14989.5|14987.5|8
1627951860000|2021-08-03 00:51:00|14990.2|14988.2|14989.7|14987.7|14990.2|14988.2|14989.7|14987.7|0
1627951870000|2021-08-03 00:51:10|14990.1|14988.1|14990.2|14988.2|14990.2|14988.2|14990.1|14988.1|4
1627951880000|2021-08-03 00:51:20|14990.4|14988.4|14990.2|14988.2|14990.5|14988.5|14990.2|14988.2|5
1627951890000|2021-08-03 00:51:30|14990.4|14988.4|14990.4|14988.4|14990.9|14988.9|14990.1|14988.1|6
1627951900000|2021-08-03 00:51:40|14990.5|14988.5|14990.1|14988.1|14990.5|14988.5|14990.1|14988.1|1
1627951910000|2021-08-03 00:51:50|14989.7|14987.7|14989.7|14987.7|14990.1|14988.1|14989.7|14987.7|4
1627951920000|2021-08-03 00:52:00|14989.4|14987.4|14989.5|14987.5|14989.5|14987.5|14989.4|14987.4|4
1627951940000|2021-08-03 00:52:20|14989.7|14987.7|14989.7|14987.7|14989.7|14987.7|14989.5|14987.5|1
1627951960000|2021-08-03 00:52:40|14989.9|14987.9|14989.4|14987.4|14989.9|14987.9|14989.2|14987.2|4
1627951970000|2021-08-03 00:52:50|14989.2|14987.2|14989.1|14987.1|14989.4|14987.4|14988.7|14986.7|22
1627951980000|2021-08-03 00:53:00|14989.2|14987.2|14988.6|14986.6|14989.2|14987.2|14988.6|14986.6|4
1627951990000|2021-08-03 00:53:10|14988.5|14986.5|14988|14986|14988.9|14986.9|14987.9|14985.9|6
1627952000000|2021-08-03 00:53:20|14988.1|14986.1|14988.5|14986.5|14988.5|14986.5|14988|14986|2
1627952010000|2021-08-03 00:53:30|14988.4|14986.4|14988|14986|14988.4|14986.4|14987.9|14985.9|5
1627952020000|2021-08-03 00:53:40|14987.4|14985.4|14987.5|14985.5|14987.5|14985.5|14987.2|14985.2|16
1627952030000|2021-08-03 00:53:50|14987.6|14985.6|14987|14985|14987.6|14985.6|14986.9|14984.9|12
1627952040000|2021-08-03 00:54:00|14987.1|14985.1|14987.2|14985.2|14987.2|14985.2|14985.9|14983.9|34
1627952050000|2021-08-03 00:54:10|14987.1|14985.1|14987|14985|14987.2|14985.2|14987|14985|5
1627952060000|2021-08-03 00:54:20|14986.9|14984.9|14986.9|14984.9|14987|14985|14986.6|14984.6|3
1627952070000|2021-08-03 00:54:30|14987.1|14985.1|14987.2|14985.2|14987.2|14985.2|14986.7|14984.7|4
1627952080000|2021-08-03 00:54:40|14987|14985|14988|14986|14988|14986|14987|14985|10
1627952090000|2021-08-03 00:54:50|14988.2|14986.2|14989.2|14987.2|14989.2|14987.2|14988.2|14986.2|23
1627952100000|2021-08-03 00:55:00|14989.1|14987.1|14988.7|14986.7|14989.1|14987.1|14988.6|14986.6|5
1627952110000|2021-08-03 00:55:10|14988.6|14986.6|14988.1|14986.1|14988.6|14986.6|14987.9|14985.9|4
1627952120000|2021-08-03 00:55:20|14988|14986|14988.2|14986.2|14988.2|14986.2|14987.9|14985.9|13
1627952130000|2021-08-03 00:55:30|14988.1|14986.1|14988.1|14986.1|14988.4|14986.4|14988.1|14986.1|4
1627952140000|2021-08-03 00:55:40|14988.2|14986.2|14988.5|14986.5|14988.7|14986.7|14988.2|14986.2|9
1627952150000|2021-08-03 00:55:50|14988.6|14986.6|14987.9|14985.9|14988.6|14986.6|14987.9|14985.9|7
1627952160000|2021-08-03 00:56:00|14987.4|14985.4|14987.2|14985.2|14987.4|14985.4|14987.2|14985.2|9
1627952170000|2021-08-03 00:56:10|14987.4|14985.4|14987.6|14985.6|14987.6|14985.6|14987.2|14985.2|9
1627952180000|2021-08-03 00:56:20|14987.7|14985.7|14988.1|14986.1|14988.5|14986.5|14987.7|14985.7|10
1627952190000|2021-08-03 00:56:30|14988.2|14986.2|14988.2|14986.2|14988.5|14986.5|14987.9|14985.9|12
1627952200000|2021-08-03 00:56:40|14988.4|14986.4|14987.9|14985.9|14988.6|14986.6|14987.9|14985.9|9
1627952210000|2021-08-03 00:56:50|14988|14986|14988|14986|14988.1|14986.1|14987.9|14985.9|0
1627952220000|2021-08-03 00:57:00|14987.9|14985.9|14987.7|14985.7|14988|14986|14987.6|14985.6|2
1627952230000|2021-08-03 00:57:10|14987.6|14985.6|14988.2|14986.2|14988.2|14986.2|14987.6|14985.6|3
1627952240000|2021-08-03 00:57:20|14988|14986|14988.2|14986.2|14988.2|14986.2|14988|14986|1
1627952250000|2021-08-03 00:57:30|14988.1|14986.1|14988.4|14986.4|14988.5|14986.5|14988|14986|4
1627952260000|2021-08-03 00:57:40|14988.5|14986.5|14988.2|14986.2|14988.6|14986.6|14988.2|14986.2|5
1627952270000|2021-08-03 00:57:50|14988.4|14986.4|14988.7|14986.7|14988.7|14986.7|14988.4|14986.4|6
1627952280000|2021-08-03 00:58:00|14988.6|14986.6|14989.1|14987.1|14989.1|14987.1|14988.5|14986.5|16
1627952290000|2021-08-03 00:58:10|14989.4|14987.4|14989.5|14987.5|14989.5|14987.5|14988.9|14986.9|22
1627952300000|2021-08-03 00:58:20|14989.6|14987.6|14989.7|14987.7|14989.9|14987.9|14989.5|14987.5|16
1627952310000|2021-08-03 00:58:30|14989.6|14987.6|14989.7|14987.7|14989.7|14987.7|14989.5|14987.5|4
1627952320000|2021-08-03 00:58:40|14989.6|14987.6|14989.5|14987.5|14990|14988|14989.5|14987.5|8
1627952330000|2021-08-03 00:58:50|14989.1|14987.1|14989.5|14987.5|14989.5|14987.5|14988.7|14986.7|15
1627952340000|2021-08-03 00:59:00|14989.4|14987.4|14989.2|14987.2|14989.5|14987.5|14989.1|14987.1|7
1627952350000|2021-08-03 00:59:10|14989|14987|14989|14987|14989|14987|14988.7|14986.7|7
1627952360000|2021-08-03 00:59:20|14989.1|14987.1|14989.6|14987.6|14989.6|14987.6|14989|14987|0
1627952370000|2021-08-03 00:59:30|14989.5|14987.5|14989.7|14987.7|14989.7|14987.7|14989.5|14987.5|3
1627952380000|2021-08-03 00:59:40|14989.9|14987.9|14989.7|14987.7|14990|14988|14989.7|14987.7|3
1627952390000|2021-08-03 00:59:50|14989.6|14987.6|14989.2|14987.2|14990|14988|14989.1|14987.1|12
1627952400000|2021-08-03 01:00:00|14989.5|14987.5|14991.6|14989.6|14991.7|14989.7|14989.5|14987.5|72
1627952410000|2021-08-03 01:00:10|14991.7|14989.7|14991.2|14989.2|14991.7|14989.7|14991.1|14989.1|10
1627952420000|2021-08-03 01:00:20|14991.1|14989.1|14991.5|14989.5|14991.5|14989.5|14991.1|14989.1|7
1627952430000|2021-08-03 01:00:30|14991.2|14989.2|14990.4|14988.4|14991.2|14989.2|14990.4|14988.4|12
1627952440000|2021-08-03 01:00:40|14990.5|14988.5|14990|14988|14990.7|14988.7|14990|14988|19
1627952450000|2021-08-03 01:00:50|14990.1|14988.1|14991.2|14989.2|14991.2|14989.2|14990.1|14988.1|7
1627952460000|2021-08-03 01:01:00|14991.1|14989.1|14989.7|14987.7|14991.2|14989.2|14989.5|14987.5|16
1627952470000|2021-08-03 01:01:10|14989.6|14987.6|14990.4|14988.4|14990.6|14988.6|14989.6|14987.6|5
1627952480000|2021-08-03 01:01:20|14990.5|14988.5|14990.1|14988.1|14990.6|14988.6|14990.1|14988.1|1
1627952490000|2021-08-03 01:01:30|14990.2|14988.2|14991|14989|14991.1|14989.1|14990.2|14988.2|7
1627952500000|2021-08-03 01:01:40|14990.9|14988.9|14990.1|14988.1|14990.9|14988.9|14990.1|14988.1|4
1627952510000|2021-08-03 01:01:50|14990.2|14988.2|14990.9|14988.9|14990.9|14988.9|14990.2|14988.2|7
1627952520000|2021-08-03 01:02:00|14990.7|14988.7|14990.4|14988.4|14990.7|14988.7|14990.4|14988.4|4
1627952530000|2021-08-03 01:02:10|14990.5|14988.5|14991.1|14989.1|14991.1|14989.1|14990.5|14988.5|4
1627952540000|2021-08-03 01:02:20|14991|14989|14990.7|14988.7|14991|14989|14990.7|14988.7|1
1627952550000|2021-08-03 01:02:30|14990.9|14988.9|14990.7|14988.7|14990.9|14988.9|14990.7|14988.7|1
1627952560000|2021-08-03 01:02:40|14990.9|14988.9|14990.7|14988.7|14991|14989|14990.7|14988.7|6
1627952570000|2021-08-03 01:02:50|14990.6|14988.6|14990.6|14988.6|14990.7|14988.7|14990.1|14988.1|18
1627952580000|2021-08-03 01:03:00|14990.5|14988.5|14990.4|14988.4|14990.5|14988.5|14990|14988|7
1627952590000|2021-08-03 01:03:10|14990.2|14988.2|14990.7|14988.7|14990.7|14988.7|14990.2|14988.2|2
1627952600000|2021-08-03 01:03:20|14990.9|14988.9|14991.2|14989.2|14991.2|14989.2|14990.9|14988.9|8
1627952620000|2021-08-03 01:03:40|14991.5|14989.5|14991.1|14989.1|14991.5|14989.5|14991|14989|8
1627952630000|2021-08-03 01:03:50|14991|14989|14991|14989|14991.1|14989.1|14990.6|14988.6|6
1627952640000|2021-08-03 01:04:00|14990.9|14988.9|14990.4|14988.4|14991|14989|14990.1|14988.1|10
1627952650000|2021-08-03 01:04:10|14990.2|14988.2|14990.4|14988.4|14990.5|14988.5|14990.1|14988.1|1
1627952660000|2021-08-03 01:04:20|14990.2|14988.2|14989.7|14987.7|14990.2|14988.2|14989.7|14987.7|12
1627952670000|2021-08-03 01:04:30|14989.6|14987.6|14989.2|14987.2|14989.7|14987.7|14989.2|14987.2|20
1627952680000|2021-08-03 01:04:40|14989.1|14987.1|14989.4|14987.4|14989.5|14987.5|14989.1|14987.1|7
1627952690000|2021-08-03 01:04:50|14989.5|14987.5|14989.1|14987.1|14989.5|14987.5|14989|14987|4
1627952700000|2021-08-03 01:05:00|14989.2|14987.2|14988.2|14986.2|14989.2|14987.2|14987.9|14985.9|23
1627952710000|2021-08-03 01:05:10|14988.4|14986.4|14990.2|14988.2|14990.2|14988.2|14988.4|14986.4|7
1627952720000|2021-08-03 01:05:20|14990.1|14988.1|14990.1|14988.1|14990.2|14988.2|14989.5|14987.5|5
1627952730000|2021-08-03 01:05:30|14990|14988|14989.7|14987.7|14990|14988|14989.2|14987.2|7
1627952740000|2021-08-03 01:05:40|14989.6|14987.6|14989.1|14987.1|14989.7|14987.7|14989|14987|3
1627952750000|2021-08-03 01:05:50|14989.2|14987.2|14989.7|14987.7|14989.7|14987.7|14989.2|14987.2|1
1627952760000|2021-08-03 01:06:00|14989.9|14987.9|14989.1|14987.1|14989.9|14987.9|14989.1|14987.1|8
1627952770000|2021-08-03 01:06:10|14989|14987|14989|14987|14989.2|14987.2|14989|14987|1
1627952780000|2021-08-03 01:06:20|14988.9|14986.9|14989|14987|14989|14987|14988.9|14986.9|2
1627952790000|2021-08-03 01:06:30|14988.9|14986.9|14989.1|14987.1|14989.6|14987.6|14988.9|14986.9|4
1627952800000|2021-08-03 01:06:40|14989.2|14987.2|14988.9|14986.9|14989.4|14987.4|14988.5|14986.5|6
1627952810000|2021-08-03 01:06:50|14989|14987|14990|14988|14990|14988|14989|14987|6
1627952820000|2021-08-03 01:07:00|14989.9|14987.9|14988.9|14986.9|14989.9|14987.9|14988.7|14986.7|6
1627952830000|2021-08-03 01:07:10|14989|14987|14989|14987|14989.1|14987.1|14988.7|14986.7|2
1627952840000|2021-08-03 01:07:20|14989.1|14987.1|14988.7|14986.7|14989.1|14987.1|14988.7|14986.7|4
1627952850000|2021-08-03 01:07:30|14988.6|14986.6|14988.2|14986.2|14988.6|14986.6|14988.2|14986.2|0
1627952860000|2021-08-03 01:07:40|14988.6|14986.6|14988.2|14986.2|14988.9|14986.9|14988.2|14986.2|3
1627952870000|2021-08-03 01:07:50|14988.1|14986.1|14987.7|14985.7|14988.2|14986.2|14987.7|14985.7|8
1627952880000|2021-08-03 01:08:00|14987.6|14985.6|14987.1|14985.1|14988.1|14986.1|14987.1|14985.1|19
1627952890000|2021-08-03 01:08:10|14987.2|14985.2|14987.5|14985.5|14987.5|14985.5|14987.2|14985.2|4
1627952900000|2021-08-03 01:08:20|14987.4|14985.4|14988|14986|14988|14986|14987.1|14985.1|18
1627952910000|2021-08-03 01:08:30|14987.9|14985.9|14987.7|14985.7|14988|14986|14987.7|14985.7|6
1627952920000|2021-08-03 01:08:40|14987.9|14985.9|14988|14986|14988|14986|14987.9|14985.9|0
1627952930000|2021-08-03 01:08:50|14987.9|14985.9|14987.9|14985.9|14988|14986|14987.4|14985.4|4
1627952940000|2021-08-03 01:09:00|14987.7|14985.7|14988|14986|14988|14986|14987.6|14985.6|9
1627952950000|2021-08-03 01:09:10|14988.2|14986.2|14988.1|14986.1|14988.4|14986.4|14988.1|14986.1|9
1627952960000|2021-08-03 01:09:20|14988.2|14986.2|14989.2|14987.2|14989.4|14987.4|14988.2|14986.2|7
1627952980000|2021-08-03 01:09:40|14989.4|14987.4|14989.5|14987.5|14989.6|14987.6|14989.4|14987.4|2
1627952990000|2021-08-03 01:09:50|14989.4|14987.4|14988.6|14986.6|14989.4|14987.4|14988.6|14986.6|11
1627953000000|2021-08-03 01:10:00|14988.5|14986.5|14987.9|14985.9|14988.6|14986.6|14987.9|14985.9|8
1627953010000|2021-08-03 01:10:10|14987.7|14985.7|14987.7|14985.7|14987.9|14985.9|14987.6|14985.6|1
1627953020000|2021-08-03 01:10:20|14988|14986|14988|14986|14988.6|14986.6|14988|14986|6
1627953030000|2021-08-03 01:10:30|14988.1|14986.1|14988.9|14986.9|14988.9|14986.9|14988|14986|4
1627953040000|2021-08-03 01:10:40|14989|14987|14988.9|14986.9|14989.2|14987.2|14988.7|14986.7|3
1627953050000|2021-08-03 01:10:50|14988.7|14986.7|14989|14987|14989|14987|14988.6|14986.6|0
1627953060000|2021-08-03 01:11:00|14989.1|14987.1|14989.1|14987.1|14989.2|14987.2|14988.6|14986.6|2
1627953070000|2021-08-03 01:11:10|14989.2|14987.2|14988.7|14986.7|14989.2|14987.2|14988.7|14986.7|2
1627953080000|2021-08-03 01:11:20|14988.9|14986.9|14989.4|14987.4|14989.4|14987.4|14988.6|14986.6|5
1627953090000|2021-08-03 01:11:30|14989.2|14987.2|14988.4|14986.4|14989.2|14987.2|14988.4|14986.4|1
1627953100000|2021-08-03 01:11:40|14988.2|14986.2|14988.2|14986.2|14988.4|14986.4|14988.1|14986.1|1
1627953110000|2021-08-03 01:11:50|14988.1|14986.1|14987|14985|14988.1|14986.1|14987|14985|19
1627953120000|2021-08-03 01:12:00|14987.1|14985.1|14986.9|14984.9|14987.1|14985.1|14986.7|14984.7|6
1627953130000|2021-08-03 01:12:10|14987|14985|14986.2|14984.2|14987|14985|14985.4|14983.4|46
1627953140000|2021-08-03 01:12:20|14986.4|14984.4|14986.2|14984.2|14986.5|14984.5|14986|14984|13
1627953150000|2021-08-03 01:12:30|14986.1|14984.1|14984.9|14982.9|14986.1|14984.1|14984.6|14982.6|29
1627953160000|2021-08-03 01:12:40|14984.7|14982.7|14984.2|14982.2|14984.9|14982.9|14983.9|14981.9|27
1627953170000|2021-08-03 01:12:50|14984.4|14982.4|14984.7|14982.7|14984.9|14982.9|14984.1|14982.1|11
1627953180000|2021-08-03 01:13:00|14984.9|14982.9|14983.2|14981.2|14985|14983|14983.1|14981.1|36
1627953190000|2021-08-03 01:13:10|14983.7|14981.7|14984|14982|14984.1|14982.1|14983.2|14981.2|26
1627953200000|2021-08-03 01:13:20|14983.9|14981.9|14983.7|14981.7|14984.2|14982.2|14983.6|14981.6|13
1627953210000|2021-08-03 01:13:30|14983.6|14981.6|14983.4|14981.4|14984.1|14982.1|14983.4|14981.4|9
1627953220000|2021-08-03 01:13:40|14983.5|14981.5|14984|14982|14984|14982|14983.2|14981.2|16
1627953230000|2021-08-03 01:13:50|14983.9|14981.9|14983.5|14981.5|14984.1|14982.1|14983.5|14981.5|9
1627953240000|2021-08-03 01:14:00|14983.4|14981.4|14983.2|14981.2|14983.7|14981.7|14983.1|14981.1|9
1627953250000|2021-08-03 01:14:10|14983.4|14981.4|14983.6|14981.6|14983.6|14981.6|14983.4|14981.4|1
1627953260000|2021-08-03 01:14:20|14983.5|14981.5|14983.7|14981.7|14983.7|14981.7|14983.5|14981.5|1
1627953270000|2021-08-03 01:14:30|14984|14982|14984.9|14982.9|14985|14983|14984|14982|14
1627953280000|2021-08-03 01:14:40|14984.7|14982.7|14984.2|14982.2|14985.1|14983.1|14984.1|14982.1|7
1627953290000|2021-08-03 01:14:50|14984.4|14982.4|14984.1|14982.1|14984.4|14982.4|14983.6|14981.6|3
1627953300000|2021-08-03 01:15:00|14984|14982|14982|14980|14984.1|14982.1|14981.4|14979.4|68
1627953310000|2021-08-03 01:15:10|14981.9|14979.9|14979.2|14977.2|14982|14980|14979.1|14977.1|95
1627953320000|2021-08-03 01:15:20|14978.9|14976.9|14976.6|14974.6|14978.9|14976.9|14976.6|14974.6|102
1627953330000|2021-08-03 01:15:30|14976.5|14974.5|14976.1|14974.1|14976.9|14974.9|14974.2|14972.2|112
1627953340000|2021-08-03 01:15:40|14976.4|14974.4|14976.6|14974.6|14977|14975|14975.1|14973.1|32
1627953350000|2021-08-03 01:15:50|14976.5|14974.5|14977.6|14975.6|14977.7|14975.7|14975.9|14973.9|34
1627953360000|2021-08-03 01:16:00|14977.7|14975.7|14977.7|14975.7|14978.2|14976.2|14976.9|14974.9|20
1627953370000|2021-08-03 01:16:10|14977.9|14975.9|14977.6|14975.6|14977.9|14975.9|14976.6|14974.6|14
1627953380000|2021-08-03 01:16:20|14978|14976|14979.2|14977.2|14979.2|14977.2|14977.7|14975.7|19
1627953390000|2021-08-03 01:16:30|14979.1|14977.1|14979.4|14977.4|14979.4|14977.4|14978.4|14976.4|12
1627953400000|2021-08-03 01:16:40|14979.5|14977.5|14979.1|14977.1|14979.7|14977.7|14979.1|14977.1|11
1627953410000|2021-08-03 01:16:50|14979|14977|14980|14978|14980|14978|14979|14977|10
1627953420000|2021-08-03 01:17:00|14980.1|14978.1|14979.6|14977.6|14980.4|14978.4|14979.5|14977.5|20
1627953430000|2021-08-03 01:17:10|14979.7|14977.7|14983.5|14981.5|14983.6|14981.6|14979.7|14977.7|58
1627953440000|2021-08-03 01:17:20|14983.7|14981.7|14985.9|14983.9|14985.9|14983.9|14983.7|14981.7|79
1627953450000|2021-08-03 01:17:30|14985.6|14983.6|14984.9|14982.9|14985.9|14983.9|14984.4|14982.4|29
1627953460000|2021-08-03 01:17:40|14984.7|14982.7|14986.7|14984.7|14986.9|14984.9|14984.7|14982.7|15
1627953470000|2021-08-03 01:17:50|14986.1|14984.1|14984.9|14982.9|14986.2|14984.2|14984.7|14982.7|10
1627953480000|2021-08-03 01:18:00|14984.7|14982.7|14983.9|14981.9|14984.7|14982.7|14982.7|14980.7|48
1627953490000|2021-08-03 01:18:10|14983.7|14981.7|14983.5|14981.5|14984.7|14982.7|14983|14981|27
1627953500000|2021-08-03 01:18:20|14983.6|14981.6|14982.9|14980.9|14983.6|14981.6|14982.4|14980.4|5
1627953510000|2021-08-03 01:18:30|14982.7|14980.7|14982.6|14980.6|14983.5|14981.5|14982.5|14980.5|2
1627953520000|2021-08-03 01:18:40|14983|14981|14981.6|14979.6|14983.5|14981.5|14981.4|14979.4|10
1627953530000|2021-08-03 01:18:50|14981.4|14979.4|14983.4|14981.4|14983.7|14981.7|14981.4|14979.4|17
1627953540000|2021-08-03 01:19:00|14982.9|14980.9|14983.4|14981.4|14984.5|14982.5|14982.7|14980.7|14
1627953550000|2021-08-03 01:19:10|14983.2|14981.2|14983.1|14981.1|14983.7|14981.7|14982.6|14980.6|2
1627953560000|2021-08-03 01:19:20|14983|14981|14983.6|14981.6|14984.4|14982.4|14982.6|14980.6|7
1627953570000|2021-08-03 01:19:30|14983.5|14981.5|14983.6|14981.6|14983.9|14981.9|14982.9|14980.9|6
1627953580000|2021-08-03 01:19:40|14983.4|14981.4|14982.6|14980.6|14983.6|14981.6|14982.6|14980.6|5
1627953590000|2021-08-03 01:19:50|14982.7|14980.7|14982.7|14980.7|14983|14981|14982.2|14980.2|5
1627953600000|2021-08-03 01:20:00|14982.6|14980.6|14983.6|14981.6|14984|14982|14982|14980|16
1627953610000|2021-08-03 01:20:10|14983.5|14981.5|14983.7|14981.7|14984.2|14982.2|14982.6|14980.6|18
1627953620000|2021-08-03 01:20:20|14983.9|14981.9|14984.2|14982.2|14984.5|14982.5|14983.5|14981.5|14
1627953630000|2021-08-03 01:20:30|14984.1|14982.1|14983.4|14981.4|14984.5|14982.5|14983|14981|2
1627953640000|2021-08-03 01:20:40|14983.2|14981.2|14984.1|14982.1|14984.4|14982.4|14982.9|14980.9|16
1627953650000|2021-08-03 01:20:50|14984.2|14982.2|14984.7|14982.7|14984.9|14982.9|14984|14982|7
1627953660000|2021-08-03 01:21:00|14984.6|14982.6|14984.2|14982.2|14984.9|14982.9|14984.2|14982.2|4
1627953670000|2021-08-03 01:21:10|14984.4|14982.4|14983.7|14981.7|14984.9|14982.9|14983.7|14981.7|11
1627953680000|2021-08-03 01:21:20|14983.9|14981.9|14984.6|14982.6|14985|14983|14983.9|14981.9|15
1627953690000|2021-08-03 01:21:30|14984.5|14982.5|14984.2|14982.2|14984.5|14982.5|14983.9|14981.9|2
1627953700000|2021-08-03 01:21:40|14983.9|14981.9|14984.2|14982.2|14984.5|14982.5|14983.5|14981.5|5
1627953710000|2021-08-03 01:21:50|14984.4|14982.4|14984.1|14982.1|14984.5|14982.5|14983.6|14981.6|3
1627953720000|2021-08-03 01:22:00|14984|14982|14983.6|14981.6|14984.2|14982.2|14983.6|14981.6|3
1627953730000|2021-08-03 01:22:10|14983.5|14981.5|14983.4|14981.4|14984|14982|14983.4|14981.4|5
1627953740000|2021-08-03 01:22:20|14983.5|14981.5|14982.6|14980.6|14983.5|14981.5|14982.6|14980.6|8
1627953750000|2021-08-03 01:22:30|14982.5|14980.5|14982.5|14980.5|14982.9|14980.9|14982|14980|7
1627953760000|2021-08-03 01:22:40|14982.6|14980.6|14982.5|14980.5|14982.7|14980.7|14981.9|14979.9|8
1627953770000|2021-08-03 01:22:50|14982.4|14980.4|14981.7|14979.7|14982.5|14980.5|14981.7|14979.7|3
1627953780000|2021-08-03 01:23:00|14981.6|14979.6|14981.4|14979.4|14981.7|14979.7|14980.5|14978.5|24
1627953790000|2021-08-03 01:23:10|14981.2|14979.2|14981.7|14979.7|14981.7|14979.7|14980.9|14978.9|3
1627953800000|2021-08-03 01:23:20|14981.6|14979.6|14981.9|14979.9|14982.4|14980.4|14981.5|14979.5|7
1627953810000|2021-08-03 01:23:30|14981.7|14979.7|14982.6|14980.6|14983.1|14981.1|14981.6|14979.6|4
1627953820000|2021-08-03 01:23:40|14982.5|14980.5|14982.2|14980.2|14982.6|14980.6|14982|14980|4
1627953830000|2021-08-03 01:23:50|14982.4|14980.4|14982.6|14980.6|14982.9|14980.9|14982|14980|7
1627953840000|2021-08-03 01:24:00|14982.5|14980.5|14981.6|14979.6|14982.7|14980.7|14981.4|14979.4|17
1627953850000|2021-08-03 01:24:10|14981.4|14979.4|14982.1|14980.1|14982.4|14980.4|14981.4|14979.4|19
1627953860000|2021-08-03 01:24:20|14982|14980|14981.7|14979.7|14982.1|14980.1|14981.4|14979.4|11
1627953870000|2021-08-03 01:24:30|14981.6|14979.6|14981.4|14979.4|14981.6|14979.6|14981.1|14979.1|5
1627953880000|2021-08-03 01:24:40|14981.2|14979.2|14981.6|14979.6|14982.1|14980.1|14981.2|14979.2|11
1627953890000|2021-08-03 01:24:50|14981.5|14979.5|14981.9|14979.9|14982|14980|14981.2|14979.2|2
1627953900000|2021-08-03 01:25:00|14981.7|14979.7|14981.9|14979.9|14982|14980|14980.9|14978.9|7
1627953910000|2021-08-03 01:25:10|14981.7|14979.7|14981.5|14979.5|14982|14980|14981.1|14979.1|14
1627953920000|2021-08-03 01:25:20|14981.6|14979.6|14981.7|14979.7|14982.5|14980.5|14981.5|14979.5|6
1627953930000|2021-08-03 01:25:30|14981.9|14979.9|14981.5|14979.5|14982.4|14980.4|14981.5|14979.5|2
1627953940000|2021-08-03 01:25:40|14981.6|14979.6|14981.4|14979.4|14981.6|14979.6|14980.7|14978.7|7
1627953950000|2021-08-03 01:25:50|14981.2|14979.2|14979.2|14977.2|14981.2|14979.2|14979.2|14977.2|35
1627953960000|2021-08-03 01:26:00|14979.1|14977.1|14978.4|14976.4|14979.2|14977.2|14978|14976|28
1627953970000|2021-08-03 01:26:10|14978.5|14976.5|14976.7|14974.7|14979.4|14977.4|14976|14974|42
1627953980000|2021-08-03 01:26:20|14976.6|14974.6|14976.4|14974.4|14977.2|14975.2|14976.1|14974.1|16
1627953990000|2021-08-03 01:26:30|14976.5|14974.5|14976.9|14974.9|14977.1|14975.1|14976.1|14974.1|16
1627954000000|2021-08-03 01:26:40|14977.1|14975.1|14977|14975|14977.4|14975.4|14976.6|14974.6|12
1627954010000|2021-08-03 01:26:50|14976.9|14974.9|14976.6|14974.6|14976.9|14974.9|14975.9|14973.9|23
1627954020000|2021-08-03 01:27:00|14976.7|14974.7|14978.2|14976.2|14978.2|14976.2|14976.4|14974.4|5
1627954030000|2021-08-03 01:27:10|14978.4|14976.4|14976.9|14974.9|14978.4|14976.4|14976.9|14974.9|12
1627954040000|2021-08-03 01:27:20|14977|14975|14977.5|14975.5|14977.9|14975.9|14976.6|14974.6|2
1627954050000|2021-08-03 01:27:30|14977.6|14975.6|14977.9|14975.9|14978|14976|14977.5|14975.5|4
1627954060000|2021-08-03 01:27:40|14978|14976|14977.7|14975.7|14978.4|14976.4|14977.7|14975.7|3
1627954070000|2021-08-03 01:27:50|14977.9|14975.9|14977.4|14975.4|14978|14976|14977.1|14975.1|3
1627954080000|2021-08-03 01:28:00|14977.2|14975.2|14977.9|14975.9|14978.4|14976.4|14977.2|14975.2|6
1627954090000|2021-08-03 01:28:10|14978|14976|14979|14977|14979.1|14977.1|14978|14976|12
1627954100000|2021-08-03 01:28:20|14978.9|14976.9|14977.6|14975.6|14979.5|14977.5|14977.4|14975.4|10
1627954110000|2021-08-03 01:28:30|14977.7|14975.7|14978.6|14976.6|14978.7|14976.7|14977.7|14975.7|2
1627954120000|2021-08-03 01:28:40|14978.4|14976.4|14979.1|14977.1|14979.2|14977.2|14978.2|14976.2|3
1627954130000|2021-08-03 01:28:50|14978.9|14976.9|14978.4|14976.4|14979.2|14977.2|14978.4|14976.4|6
1627954140000|2021-08-03 01:29:00|14978.9|14976.9|14980.1|14978.1|14980.1|14978.1|14978.9|14976.9|11
1627954150000|2021-08-03 01:29:10|14980|14978|14979.6|14977.6|14981.1|14979.1|14979.6|14977.6|31
1627954160000|2021-08-03 01:29:20|14979.5|14977.5|14979|14977|14979.5|14977.5|14978|14976|15
1627954170000|2021-08-03 01:29:30|14978.9|14976.9|14979.5|14977.5|14979.5|14977.5|14978.1|14976.1|14
1627954180000|2021-08-03 01:29:40|14979.4|14977.4|14980|14978|14980|14978|14979.1|14977.1|1
1627954190000|2021-08-03 01:29:50|14980.4|14978.4|14981|14979|14981|14979|14980.1|14978.1|8
1627954200000|2021-08-03 01:30:00|14981.1|14979.1|14979.9|14977.9|14982|14980|14979.9|14977.9|23
1627954210000|2021-08-03 01:30:10|14979.6|14977.6|14979.6|14977.6|14980.4|14978.4|14979|14977|20
1627954220000|2021-08-03 01:30:20|14979.5|14977.5|14978.9|14976.9|14979.5|14977.5|14978.4|14976.4|19
1627954230000|2021-08-03 01:30:30|14978.7|14976.7|14977.6|14975.6|14980.2|14978.2|14977.5|14975.5|26
1627954240000|2021-08-03 01:30:40|14977.5|14975.5|14977.7|14975.7|14978.4|14976.4|14977.5|14975.5|3
1627954250000|2021-08-03 01:30:50|14977.9|14975.9|14977.7|14975.7|14978.5|14976.5|14977.2|14975.2|12
1627954260000|2021-08-03 01:31:00|14977.6|14975.6|14977.6|14975.6|14978|14976|14976.5|14974.5|15
1627954270000|2021-08-03 01:31:10|14977.5|14975.5|14976.1|14974.1|14977.7|14975.7|14976.1|14974.1|15
1627954280000|2021-08-03 01:31:20|14976.2|14974.2|14974.9|14972.9|14976.2|14974.2|14974.6|14972.6|28
1627954290000|2021-08-03 01:31:30|14975|14973|14973.6|14971.6|14975.1|14973.1|14973.6|14971.6|42
1627954300000|2021-08-03 01:31:40|14973.5|14971.5|14971.5|14969.5|14973.5|14971.5|14971.4|14969.4|72
1627954310000|2021-08-03 01:31:50|14971.4|14969.4|14973.7|14971.7|14974|14972|14971|14969|35
1627954320000|2021-08-03 01:32:00|14973.6|14971.6|14974.7|14972.7|14974.9|14972.9|14973.1|14971.1|20
1627954330000|2021-08-03 01:32:10|14974.6|14972.6|14973.6|14971.6|14975|14973|14973|14971|23
1627954340000|2021-08-03 01:32:20|14973.5|14971.5|14974|14972|14974.2|14972.2|14973|14971|8
1627954350000|2021-08-03 01:32:30|14974.1|14972.1|14977|14975|14977|14975|14974.1|14972.1|26
1627954360000|2021-08-03 01:32:40|14976.4|14974.4|14977.4|14975.4|14977.5|14975.5|14976|14974|7
1627954370000|2021-08-03 01:32:50|14977.5|14975.5|14976.9|14974.9|14977.5|14975.5|14976.1|14974.1|16
1627954380000|2021-08-03 01:33:00|14977|14975|14974.2|14972.2|14977|14975|14974|14972|28
1627954390000|2021-08-03 01:33:10|14974|14972|14973.9|14971.9|14974.2|14972.2|14973.6|14971.6|7
1627954400000|2021-08-03 01:33:20|14973.4|14971.4|14974.1|14972.1|14974.7|14972.7|14973.2|14971.2|11
1627954410000|2021-08-03 01:33:30|14974|14972|14973.9|14971.9|14974.1|14972.1|14973.4|14971.4|8
1627954420000|2021-08-03 01:33:40|14973.7|14971.7|14972.4|14970.4|14973.9|14971.9|14971.7|14969.7|23
1627954430000|2021-08-03 01:33:50|14972.2|14970.2|14970.7|14968.7|14972.2|14970.2|14970.7|14968.7|27
1627954440000|2021-08-03 01:34:00|14971|14969|14969.9|14967.9|14971.1|14969.1|14969.4|14967.4|33
1627954450000|2021-08-03 01:34:10|14969.7|14967.7|14971.2|14969.2|14971.2|14969.2|14969.2|14967.2|20
1627954460000|2021-08-03 01:34:20|14971.1|14969.1|14970.7|14968.7|14971.4|14969.4|14970.1|14968.1|7
1627954470000|2021-08-03 01:34:30|14970.6|14968.6|14970.4|14968.4|14971|14969|14970.2|14968.2|52
1627954480000|2021-08-03 01:34:40|14970.6|14968.6|14972.4|14970.4|14972.6|14970.6|14970.1|14968.1|26
1627954490000|2021-08-03 01:34:50|14972.5|14970.5|14970.6|14968.6|14972.5|14970.5|14970.6|14968.6|28
1627954500000|2021-08-03 01:35:00|14970.5|14968.5|14970.7|14968.7|14970.7|14968.7|14969.5|14967.5|18
1627954510000|2021-08-03 01:35:10|14970.6|14968.6|14971.4|14969.4|14971.7|14969.7|14970|14968|19
1627954520000|2021-08-03 01:35:20|14971.2|14969.2|14971.6|14969.6|14971.6|14969.6|14970|14968|11
1627954530000|2021-08-03 01:35:30|14971.5|14969.5|14972|14970|14972.4|14970.4|14971.1|14969.1|16
1627954540000|2021-08-03 01:35:40|14972.1|14970.1|14972.4|14970.4|14973.4|14971.4|14972.1|14970.1|67
1627954550000|2021-08-03 01:35:50|14972.5|14970.5|14973.2|14971.2|14973.6|14971.6|14972.4|14970.4|13
1627954560000|2021-08-03 01:36:00|14973.4|14971.4|14973.6|14971.6|14973.7|14971.7|14971.6|14969.6|25
1627954570000|2021-08-03 01:36:10|14973.5|14971.5|14973.7|14971.7|14974|14972|14972.6|14970.6|31
1627954580000|2021-08-03 01:36:20|14973.6|14971.6|14973.9|14971.9|14974.2|14972.2|14972.7|14970.7|18
1627954590000|2021-08-03 01:36:30|14973.4|14971.4|14973|14971|14973.6|14971.6|14972.6|14970.6|10
1627954600000|2021-08-03 01:36:40|14973.1|14971.1|14972.9|14970.9|14973.2|14971.2|14972.6|14970.6|17
1627954610000|2021-08-03 01:36:50|14973.1|14971.1|14973.4|14971.4|14974.2|14972.2|14972.9|14970.9|14
1627954620000|2021-08-03 01:37:00|14973.5|14971.5|14972.4|14970.4|14973.6|14971.6|14972.1|14970.1|16
1627954630000|2021-08-03 01:37:10|14972.2|14970.2|14973|14971|14973|14971|14971|14969|13
1627954640000|2021-08-03 01:37:20|14972.6|14970.6|14973.9|14971.9|14974|14972|14972.4|14970.4|9
1627954650000|2021-08-03 01:37:30|14974|14972|14974.6|14972.6|14975|14973|14973.9|14971.9|29
1627954660000|2021-08-03 01:37:40|14974.5|14972.5|14974.7|14972.7|14975.6|14973.6|14973.9|14971.9|17
1627954670000|2021-08-03 01:37:50|14974.6|14972.6|14975.6|14973.6|14976.1|14974.1|14974.1|14972.1|17
1627954680000|2021-08-03 01:38:00|14975.7|14973.7|14977.1|14975.1|14978.1|14976.1|14975.6|14973.6|49
1627954690000|2021-08-03 01:38:10|14977|14975|14978.1|14976.1|14978.2|14976.2|14977|14975|22
1627954700000|2021-08-03 01:38:20|14978.2|14976.2|14976.6|14974.6|14978.4|14976.4|14976.6|14974.6|30
1627954710000|2021-08-03 01:38:30|14976.9|14974.9|14977.4|14975.4|14977.7|14975.7|14976.5|14974.5|23
1627954720000|2021-08-03 01:38:40|14977.5|14975.5|14977.1|14975.1|14978.9|14976.9|14977.1|14975.1|38
1627954730000|2021-08-03 01:38:50|14976.9|14974.9|14976.4|14974.4|14978.4|14976.4|14976.2|14974.2|13
1627954740000|2021-08-03 01:39:00|14976.2|14974.2|14977|14975|14977.2|14975.2|14975.9|14973.9|21
1627954750000|2021-08-03 01:39:10|14977.1|14975.1|14975.9|14973.9|14977.1|14975.1|14975.9|14973.9|5
1627954760000|2021-08-03 01:39:20|14976|14974|14975.5|14973.5|14976.2|14974.2|14975.1|14973.1|14
1627954770000|2021-08-03 01:39:30|14976|14974|14975.5|14973.5|14976|14974|14975.2|14973.2|2
1627954780000|2021-08-03 01:39:40|14975.4|14973.4|14973.7|14971.7|14975.4|14973.4|14973.1|14971.1|24
1627954790000|2021-08-03 01:39:50|14973.6|14971.6|14974.2|14972.2|14974.2|14972.2|14973.1|14971.1|26
1627954800000|2021-08-03 01:40:00|14974.1|14972.1|14972.7|14970.7|14974.2|14972.2|14971.9|14969.9|32
1627954810000|2021-08-03 01:40:10|14973.4|14971.4|14973.4|14971.4|14974.1|14972.1|14972.4|14970.4|16
1627954820000|2021-08-03 01:40:20|14973.2|14971.2|14970.4|14968.4|14973.4|14971.4|14970.4|14968.4|30
1627954830000|2021-08-03 01:40:30|14970.5|14968.5|14971.6|14969.6|14971.6|14969.6|14969.9|14967.9|15
1627954840000|2021-08-03 01:40:40|14971.7|14969.7|14971.2|14969.2|14971.9|14969.9|14970.7|14968.7|4
1627954850000|2021-08-03 01:40:50|14971.1|14969.1|14969.7|14967.7|14971.4|14969.4|14969.7|14967.7|11
1627954860000|2021-08-03 01:41:00|14969.6|14967.6|14968|14966|14969.7|14967.7|14967.4|14965.4|89
1627954870000|2021-08-03 01:41:10|14967.9|14965.9|14962.1|14960.1|14968.2|14966.2|14960.9|14958.9|178
1627954880000|2021-08-03 01:41:20|14961.9|14959.9|14962.5|14960.5|14964.4|14962.4|14961.6|14959.6|75
1627954890000|2021-08-03 01:41:30|14962.4|14960.4|14963|14961|14963.1|14961.1|14961.7|14959.7|32
1627954900000|2021-08-03 01:41:40|14962.9|14960.9|14964.9|14962.9|14964.9|14962.9|14962.9|14960.9|25
1627954910000|2021-08-03 01:41:50|14964|14962|14964|14962|14965|14963|14964|14962|13
1627954920000|2021-08-03 01:42:00|14964.1|14962.1|14964.5|14962.5|14965.6|14963.6|14964.1|14962.1|23
1627954930000|2021-08-03 01:42:10|14964.4|14962.4|14964.1|14962.1|14964.9|14962.9|14963.5|14961.5|12
1627954940000|2021-08-03 01:42:20|14963.9|14961.9|14965.4|14963.4|14965.9|14963.9|14963.9|14961.9|23
1627954950000|2021-08-03 01:42:30|14965.5|14963.5|14965.1|14963.1|14965.6|14963.6|14964.4|14962.4|12
1627954960000|2021-08-03 01:42:40|14965|14963|14964.9|14962.9|14966|14964|14964.5|14962.5|10
1627954970000|2021-08-03 01:42:50|14965|14963|14965.1|14963.1|14965.7|14963.7|14964.6|14962.6|12
1627954980000|2021-08-03 01:43:00|14965|14963|14965.1|14963.1|14965.2|14963.2|14964.4|14962.4|8
1627954990000|2021-08-03 01:43:10|14965|14963|14965.9|14963.9|14966.4|14964.4|14964.5|14962.5|13
1627955000000|2021-08-03 01:43:20|14965.7|14963.7|14965.5|14963.5|14966.4|14964.4|14965.5|14963.5|6
1627955010000|2021-08-03 01:43:30|14965.6|14963.6|14966.5|14964.5|14966.6|14964.6|14965.6|14963.6|7
1627955020000|2021-08-03 01:43:40|14966.6|14964.6|14966.4|14964.4|14967.1|14965.1|14966.4|14964.4|18
1627955030000|2021-08-03 01:43:50|14966.2|14964.2|14966.9|14964.9|14966.9|14964.9|14965.7|14963.7|16
1627955040000|2021-08-03 01:44:00|14967.4|14965.4|14966.4|14964.4|14967.6|14965.6|14966.4|14964.4|19
1627955050000|2021-08-03 01:44:10|14966.2|14964.2|14966.4|14964.4|14966.5|14964.5|14965.6|14963.6|8
1627955060000|2021-08-03 01:44:20|14966.2|14964.2|14965.4|14963.4|14966.9|14964.9|14965.1|14963.1|24
1627955070000|2021-08-03 01:44:30|14965.2|14963.2|14966.4|14964.4|14966.4|14964.4|14964.9|14962.9|8
1627955080000|2021-08-03 01:44:40|14966.2|14964.2|14966.9|14964.9|14966.9|14964.9|14965.1|14963.1|9
1627955090000|2021-08-03 01:44:50|14966.7|14964.7|14967.9|14965.9|14968.4|14966.4|14966.2|14964.2|28
1627955100000|2021-08-03 01:45:00|14968|14966|14965.2|14963.2|14968.1|14966.1|14965.2|14963.2|32
1627955110000|2021-08-03 01:45:10|14965.1|14963.1|14965.5|14963.5|14965.6|14963.6|14963.9|14961.9|28
1627955120000|2021-08-03 01:45:20|14966|14964|14966.9|14964.9|14966.9|14964.9|14965.4|14963.4|21
1627955130000|2021-08-03 01:45:30|14967|14965|14965.6|14963.6|14967.4|14965.4|14965.6|14963.6|17
1627955140000|2021-08-03 01:45:40|14965.5|14963.5|14966.1|14964.1|14966.4|14964.4|14965.1|14963.1|11
1627955150000|2021-08-03 01:45:50|14966.2|14964.2|14965.6|14963.6|14966.6|14964.6|14965.2|14963.2|2
1627955160000|2021-08-03 01:46:00|14965.7|14963.7|14966.2|14964.2|14966.5|14964.5|14965.5|14963.5|3
1627955170000|2021-08-03 01:46:10|14966.4|14964.4|14968.4|14966.4|14968.5|14966.5|14966.4|14964.4|8
1627955180000|2021-08-03 01:46:20|14968.5|14966.5|14968.9|14966.9|14969.2|14967.2|14968.2|14966.2|36
1627955190000|2021-08-03 01:46:30|14969|14967|14969.5|14967.5|14970.5|14968.5|14968.6|14966.6|35
1627955200000|2021-08-03 01:46:40|14969.6|14967.6|14969|14967|14969.7|14967.7|14969|14967|2
1627955210000|2021-08-03 01:46:50|14969.1|14967.1|14969|14967|14969.6|14967.6|14968.7|14966.7|6
1627955220000|2021-08-03 01:47:00|14969.1|14967.1|14968.5|14966.5|14969.2|14967.2|14968.2|14966.2|9
1627955230000|2021-08-03 01:47:10|14968.6|14966.6|14968.1|14966.1|14968.6|14966.6|14968.1|14966.1|8
1627955240000|2021-08-03 01:47:20|14968.2|14966.2|14969.6|14967.6|14969.6|14967.6|14968.2|14966.2|7
1627955250000|2021-08-03 01:47:30|14969.7|14967.7|14970.4|14968.4|14970.9|14968.9|14969.7|14967.7|10
1627955260000|2021-08-03 01:47:40|14970.5|14968.5|14969.6|14967.6|14971|14969|14969.4|14967.4|11
1627955270000|2021-08-03 01:47:50|14969.7|14967.7|14969.4|14967.4|14969.7|14967.7|14969|14967|2
1627955280000|2021-08-03 01:48:00|14969.5|14967.5|14969.6|14967.6|14969.7|14967.7|14968.7|14966.7|6
1627955290000|2021-08-03 01:48:10|14970.1|14968.1|14969.7|14967.7|14970.2|14968.2|14969.1|14967.1|6
1627955300000|2021-08-03 01:48:20|14969.9|14967.9|14970.5|14968.5|14970.6|14968.6|14969|14967|28
1627955310000|2021-08-03 01:48:30|14970.4|14968.4|14971.4|14969.4|14971.5|14969.5|14970.4|14968.4|7
1627955320000|2021-08-03 01:48:40|14971.2|14969.2|14968.9|14966.9|14971.2|14969.2|14968.9|14966.9|10
1627955330000|2021-08-03 01:48:50|14969|14967|14968.2|14966.2|14969.7|14967.7|14968.2|14966.2|13
1627955340000|2021-08-03 01:49:00|14968.4|14966.4|14968.9|14966.9|14969|14967|14967.4|14965.4|18
1627955350000|2021-08-03 01:49:10|14969|14967|14968.9|14966.9|14969.9|14967.9|14968.5|14966.5|11
1627955360000|2021-08-03 01:49:20|14968.7|14966.7|14969.7|14967.7|14969.7|14967.7|14968.4|14966.4|2
1627955370000|2021-08-03 01:49:30|14969.9|14967.9|14969.1|14967.1|14969.9|14967.9|14968.4|14966.4|5
1627955380000|2021-08-03 01:49:40|14969.4|14967.4|14969.9|14967.9|14970.2|14968.2|14969.2|14967.2|4
1627955390000|2021-08-03 01:49:50|14969.7|14967.7|14969.4|14967.4|14969.7|14967.7|14968.9|14966.9|1
1627955400000|2021-08-03 01:50:00|14969.5|14967.5|14968.9|14966.9|14969.5|14967.5|14967.9|14965.9|9
1627955410000|2021-08-03 01:50:10|14968.5|14966.5|14966.9|14964.9|14968.6|14966.6|14966.5|14964.5|11
1627955420000|2021-08-03 01:50:20|14966.7|14964.7|14967.6|14965.6|14967.7|14965.7|14965.9|14963.9|17
1627955430000|2021-08-03 01:50:30|14967.5|14965.5|14966.2|14964.2|14967.6|14965.6|14966.2|14964.2|1
1627955440000|2021-08-03 01:50:40|14965.6|14963.6|14965.7|14963.7|14966.2|14964.2|14965.5|14963.5|15
1627955450000|2021-08-03 01:50:50|14965.9|14963.9|14966.2|14964.2|14967.4|14965.4|14965.7|14963.7|7
1627955460000|2021-08-03 01:51:00|14966.4|14964.4|14965.9|14963.9|14966.4|14964.4|14965.5|14963.5|7
1627955470000|2021-08-03 01:51:10|14966.1|14964.1|14967|14965|14967.4|14965.4|14966.1|14964.1|18
1627955480000|2021-08-03 01:51:20|14967.1|14965.1|14967.4|14965.4|14967.4|14965.4|14966.6|14964.6|5
1627955490000|2021-08-03 01:51:30|14967.5|14965.5|14968.4|14966.4|14968.5|14966.5|14967|14965|15
1627955500000|2021-08-03 01:51:40|14968.5|14966.5|14966.7|14964.7|14969|14967|14966.7|14964.7|33
1627955510000|2021-08-03 01:51:50|14966.2|14964.2|14965.6|14963.6|14966.5|14964.5|14965.4|14963.4|11
1627955520000|2021-08-03 01:52:00|14965.5|14963.5|14966|14964|14966|14964|14964.5|14962.5|29
1627955530000|2021-08-03 01:52:10|14965.9|14963.9|14967.2|14965.2|14967.2|14965.2|14965.9|14963.9|7
1627955540000|2021-08-03 01:52:20|14967.1|14965.1|14967|14965|14967.2|14965.2|14965.9|14963.9|3
1627955550000|2021-08-03 01:52:30|14967.1|14965.1|14967.4|14965.4|14967.6|14965.6|14967|14965|4
1627955560000|2021-08-03 01:52:40|14967.5|14965.5|14968.2|14966.2|14968.2|14966.2|14967.1|14965.1|6
1627955570000|2021-08-03 01:52:50|14968.1|14966.1|14968.1|14966.1|14968.4|14966.4|14967|14965|2
1627955580000|2021-08-03 01:53:00|14968.2|14966.2|14967.4|14965.4|14968.9|14966.9|14967.4|14965.4|3
1627955590000|2021-08-03 01:53:10|14967.5|14965.5|14969.1|14967.1|14969.5|14967.5|14967.5|14965.5|8
1627955600000|2021-08-03 01:53:20|14969.2|14967.2|14969.6|14967.6|14969.6|14967.6|14968.4|14966.4|5
1627955610000|2021-08-03 01:53:30|14969.2|14967.2|14968.9|14966.9|14969.4|14967.4|14968.6|14966.6|2
1627955620000|2021-08-03 01:53:40|14969.1|14967.1|14969.4|14967.4|14969.7|14967.7|14968.6|14966.6|6
1627955630000|2021-08-03 01:53:50|14969.2|14967.2|14969.7|14967.7|14969.7|14967.7|14968.9|14966.9|8
1627955640000|2021-08-03 01:54:00|14969.6|14967.6|14969.4|14967.4|14971.1|14969.1|14968.9|14966.9|26
1627955650000|2021-08-03 01:54:10|14969.2|14967.2|14968.6|14966.6|14969.6|14967.6|14968.5|14966.5|6
1627955660000|2021-08-03 01:54:20|14968.5|14966.5|14969.1|14967.1|14970.2|14968.2|14968.4|14966.4|2
1627955670000|2021-08-03 01:54:30|14969|14967|14968.6|14966.6|14969.2|14967.2|14968.6|14966.6|3
1627955680000|2021-08-03 01:54:40|14968.5|14966.5|14967.5|14965.5|14968.5|14966.5|14967.2|14965.2|9
1627955690000|2021-08-03 01:54:50|14967.4|14965.4|14967.4|14965.4|14967.6|14965.6|14966.9|14964.9|4
1627955700000|2021-08-03 01:55:00|14967.2|14965.2|14967.2|14965.2|14967.5|14965.5|14966.5|14964.5|4
1627955710000|2021-08-03 01:55:10|14967.4|14965.4|14967.2|14965.2|14969|14967|14967.1|14965.1|16
1627955720000|2021-08-03 01:55:20|14967.1|14965.1|14967.1|14965.1|14967.6|14965.6|14966.9|14964.9|7
1627955730000|2021-08-03 01:55:30|14967|14965|14965.7|14963.7|14967|14965|14965.2|14963.2|13
1627955740000|2021-08-03 01:55:40|14965.6|14963.6|14966.4|14964.4|14966.5|14964.5|14965.4|14963.4|12
1627955750000|2021-08-03 01:55:50|14966.5|14964.5|14967|14965|14967.1|14965.1|14966|14964|5
1627955760000|2021-08-03 01:56:00|14966.9|14964.9|14966.9|14964.9|14967.5|14965.5|14966.4|14964.4|8
1627955770000|2021-08-03 01:56:10|14967|14965|14965.9|14963.9|14967.4|14965.4|14965.7|14963.7|2
1627955780000|2021-08-03 01:56:20|14965.7|14963.7|14966.2|14964.2|14966.4|14964.4|14965.5|14963.5|4
1627955790000|2021-08-03 01:56:30|14966.4|14964.4|14967|14965|14967.5|14965.5|14965.9|14963.9|3
1627955800000|2021-08-03 01:56:40|14966.9|14964.9|14967.6|14965.6|14967.6|14965.6|14966|14964|9
1627955810000|2021-08-03 01:56:50|14967.5|14965.5|14967.7|14965.7|14968.4|14966.4|14966.9|14964.9|6
1627955820000|2021-08-03 01:57:00|14967.6|14965.6|14968|14966|14968.7|14966.7|14967.5|14965.5|3
1627955830000|2021-08-03 01:57:10|14968.4|14966.4|14967.6|14965.6|14968.4|14966.4|14967.2|14965.2|1
1627955840000|2021-08-03 01:57:20|14967.5|14965.5|14968.4|14966.4|14968.5|14966.5|14967.2|14965.2|9
1627955850000|2021-08-03 01:57:30|14968.5|14966.5|14968.9|14966.9|14969|14967|14968|14966|3
1627955860000|2021-08-03 01:57:40|14969|14967|14968.4|14966.4|14969.1|14967.1|14968.2|14966.2|3
1627955870000|2021-08-03 01:57:50|14968.2|14966.2|14968.4|14966.4|14968.6|14966.6|14968.2|14966.2|0
1627955880000|2021-08-03 01:58:00|14968.2|14966.2|14967.9|14965.9|14968.4|14966.4|14967.7|14965.7|4
1627955890000|2021-08-03 01:58:10|14967.7|14965.7|14968.4|14966.4|14969|14967|14967.7|14965.7|0
1627955900000|2021-08-03 01:58:20|14968.2|14966.2|14968.6|14966.6|14969.1|14967.1|14968.1|14966.1|0
1627955910000|2021-08-03 01:58:30|14968.5|14966.5|14968.9|14966.9|14969|14967|14968.5|14966.5|1
1627955920000|2021-08-03 01:58:40|14968.6|14966.6|14969|14967|14969.2|14967.2|14968.6|14966.6|5
1627955930000|2021-08-03 01:58:50|14969.1|14967.1|14969.1|14967.1|14969.1|14967.1|14968.2|14966.2|8
1627955940000|2021-08-03 01:59:00|14969|14967|14968.4|14966.4|14969|14967|14967.7|14965.7|3
1627955950000|2021-08-03 01:59:10|14968.2|14966.2|14969.1|14967.1|14969.1|14967.1|14967.7|14965.7|11
1627955960000|2021-08-03 01:59:20|14969.2|14967.2|14968.7|14966.7|14969.2|14967.2|14968.2|14966.2|0
1627955970000|2021-08-03 01:59:30|14968.6|14966.6|14968.2|14966.2|14968.7|14966.7|14968|14966|1
1627955980000|2021-08-03 01:59:40|14968.1|14966.1|14967.7|14965.7|14968.5|14966.5|14967.7|14965.7|6
1627955990000|2021-08-03 01:59:50|14967.9|14965.9|14967.6|14965.6|14968.4|14966.4|14967.1|14965.1|4
1627956000000|2021-08-03 02:00:00|14967.7|14965.7|14967.9|14965.9|14968.5|14966.5|14967.4|14965.4|6
1627956010000|2021-08-03 02:00:10|14967.7|14965.7|14966.6|14964.6|14967.9|14965.9|14966.1|14964.1|17
1627956020000|2021-08-03 02:00:20|14966.7|14964.7|14967.6|14965.6|14967.7|14965.7|14966.4|14964.4|2
1627956030000|2021-08-03 02:00:30|14967.5|14965.5|14968.1|14966.1|14968.4|14966.4|14967.2|14965.2|6
1627956040000|2021-08-03 02:00:40|14968|14966|14967.1|14965.1|14968.5|14966.5|14967.1|14965.1|0
1627956050000|2021-08-03 02:00:50|14967.2|14965.2|14967.2|14965.2|14967.7|14965.7|14967|14965|0
1627956060000|2021-08-03 02:01:00|14967.4|14965.4|14967.4|14965.4|14967.7|14965.7|14967|14965|3
1627956070000|2021-08-03 02:01:10|14967.2|14965.2|14966.4|14964.4|14967.4|14965.4|14966|14964|6
1627956080000|2021-08-03 02:01:20|14966.1|14964.1|14966.4|14964.4|14966.5|14964.5|14965.5|14963.5|19
1627956090000|2021-08-03 02:01:30|14966.2|14964.2|14965.5|14963.5|14966.4|14964.4|14965.5|14963.5|11
1627956100000|2021-08-03 02:01:40|14965.6|14963.6|14966.1|14964.1|14966.2|14964.2|14965.2|14963.2|13
1627956110000|2021-08-03 02:01:50|14966|14964|14964.2|14962.2|14966|14964|14964.2|14962.2|15
1627956120000|2021-08-03 02:02:00|14964.5|14962.5|14963.9|14961.9|14964.9|14962.9|14963.9|14961.9|18
1627956130000|2021-08-03 02:02:10|14963.7|14961.7|14961.1|14959.1|14964.2|14962.2|14961.1|14959.1|94
1627956140000|2021-08-03 02:02:20|14961.2|14959.2|14960.2|14958.2|14961.6|14959.6|14960.1|14958.1|43
1627956150000|2021-08-03 02:02:30|14960.1|14958.1|14959.4|14957.4|14960.5|14958.5|14958.9|14956.9|33
1627956160000|2021-08-03 02:02:40|14959.2|14957.2|14959.9|14957.9|14959.9|14957.9|14958.9|14956.9|24
1627956170000|2021-08-03 02:02:50|14960|14958|14959.4|14957.4|14960.6|14958.6|14959.4|14957.4|16
1627956180000|2021-08-03 02:03:00|14959.7|14957.7|14959.9|14957.9|14960.4|14958.4|14959.2|14957.2|22
1627956190000|2021-08-03 02:03:10|14959.7|14957.7|14958.5|14956.5|14959.9|14957.9|14958.4|14956.4|38
1627956200000|2021-08-03 02:03:20|14958.4|14956.4|14960.2|14958.2|14960.2|14958.2|14957.6|14955.6|44
1627956210000|2021-08-03 02:03:30|14960.1|14958.1|14959.9|14957.9|14960.9|14958.9|14959.6|14957.6|17
1627956220000|2021-08-03 02:03:40|14960|14958|14959|14957|14960.9|14958.9|14959|14957|7
1627956230000|2021-08-03 02:03:50|14959.4|14957.4|14957.4|14955.4|14959.6|14957.6|14956.5|14954.5|90
1627956240000|2021-08-03 02:04:00|14957.5|14955.5|14954.5|14952.5|14957.5|14955.5|14954.2|14952.2|84
1627956250000|2021-08-03 02:04:10|14954.6|14952.6|14956|14954|14956.2|14954.2|14954.5|14952.5|33
1627956260000|2021-08-03 02:04:20|14955.9|14953.9|14957.4|14955.4|14957.5|14955.5|14955.6|14953.6|37
1627956270000|2021-08-03 02:04:30|14957.5|14955.5|14958|14956|14958|14956|14957.1|14955.1|22
1627956280000|2021-08-03 02:04:40|14958.5|14956.5|14957.7|14955.7|14958.6|14956.6|14957.5|14955.5|32
1627956290000|2021-08-03 02:04:50|14957.6|14955.6|14959.9|14957.9|14960.2|14958.2|14957.4|14955.4|17
1627956300000|2021-08-03 02:05:00|14959.7|14957.7|14958|14956|14959.7|14957.7|14957.4|14955.4|55
1627956310000|2021-08-03 02:05:10|14958.1|14956.1|14958.7|14956.7|14959|14957|14957.9|14955.9|10
1627956320000|2021-08-03 02:05:20|14958.6|14956.6|14959.4|14957.4|14959.7|14957.7|14958|14956|10
1627956330000|2021-08-03 02:05:30|14959.6|14957.6|14959.9|14957.9|14960.2|14958.2|14958.9|14956.9|20
1627956340000|2021-08-03 02:05:40|14960|14958|14960.9|14958.9|14961.6|14959.6|14959.7|14957.7|24
1627956350000|2021-08-03 02:05:50|14960.7|14958.7|14961.1|14959.1|14961.2|14959.2|14960.1|14958.1|19
1627956360000|2021-08-03 02:06:00|14961.2|14959.2|14961.9|14959.9|14961.9|14959.9|14960.2|14958.2|14
1627956370000|2021-08-03 02:06:10|14962|14960|14963|14961|14963.4|14961.4|14961.7|14959.7|36
1627956380000|2021-08-03 02:06:20|14963.2|14961.2|14965.1|14963.1|14965.4|14963.4|14963|14961|56
1627956390000|2021-08-03 02:06:30|14965|14963|14964.9|14962.9|14965.1|14963.1|14964.5|14962.5|14
1627956400000|2021-08-03 02:06:40|14964.7|14962.7|14964.6|14962.6|14965.1|14963.1|14963.5|14961.5|30
1627956410000|2021-08-03 02:06:50|14964.7|14962.7|14965.9|14963.9|14966|14964|14964.7|14962.7|14
1627956420000|2021-08-03 02:07:00|14966|14964|14965.4|14963.4|14966.5|14964.5|14965.2|14963.2|22
1627956430000|2021-08-03 02:07:10|14965.5|14963.5|14964.9|14962.9|14966|14964|14964.9|14962.9|25
1627956440000|2021-08-03 02:07:20|14965|14963|14966.2|14964.2|14966.2|14964.2|14964.7|14962.7|5
1627956450000|2021-08-03 02:07:30|14966.4|14964.4|14967.7|14965.7|14967.9|14965.9|14966.1|14964.1|22
1627956460000|2021-08-03 02:07:40|14967.6|14965.6|14967.7|14965.7|14968.1|14966.1|14967.1|14965.1|34
1627956470000|2021-08-03 02:07:50|14967.9|14965.9|14968.2|14966.2|14968.4|14966.4|14967.7|14965.7|24
1627956480000|2021-08-03 02:08:00|14968.1|14966.1|14967.7|14965.7|14968.9|14966.9|14967.6|14965.6|35
1627956490000|2021-08-03 02:08:10|14967.6|14965.6|14967.5|14965.5|14967.6|14965.6|14966.9|14964.9|7
1627956500000|2021-08-03 02:08:20|14967.4|14965.4|14967|14965|14967.5|14965.5|14966.5|14964.5|13
1627956510000|2021-08-03 02:08:30|14966.9|14964.9|14967.7|14965.7|14968.2|14966.2|14966.6|14964.6|17
1627956520000|2021-08-03 02:08:40|14967.6|14965.6|14969.5|14967.5|14969.5|14967.5|14967.4|14965.4|29
1627956530000|2021-08-03 02:08:50|14969.4|14967.4|14970.2|14968.2|14970.2|14968.2|14969.2|14967.2|22
1627956540000|2021-08-03 02:09:00|14970.1|14968.1|14969.1|14967.1|14970.1|14968.1|14968.6|14966.6|12
1627956550000|2021-08-03 02:09:10|14969|14967|14970.7|14968.7|14970.9|14968.9|14968.9|14966.9|13
1627956560000|2021-08-03 02:09:20|14970.9|14968.9|14971.5|14969.5|14972|14970|14970.5|14968.5|35
1627956570000|2021-08-03 02:09:30|14971.7|14969.7|14971.7|14969.7|14971.9|14969.9|14970.9|14968.9|13
1627956580000|2021-08-03 02:09:40|14971.9|14969.9|14972.4|14970.4|14972.5|14970.5|14971.5|14969.5|34
1627956590000|2021-08-03 02:09:50|14972.5|14970.5|14972.4|14970.4|14972.5|14970.5|14972.2|14970.2|8
1627956600000|2021-08-03 02:10:00|14972.5|14970.5|14971|14969|14972.5|14970.5|14970.9|14968.9|14
1627956610000|2021-08-03 02:10:10|14970.9|14968.9|14971.7|14969.7|14971.9|14969.9|14970.7|14968.7|15
1627956620000|2021-08-03 02:10:20|14971.9|14969.9|14971.5|14969.5|14972.4|14970.4|14971.2|14969.2|15
1627956630000|2021-08-03 02:10:30|14971.6|14969.6|14970.2|14968.2|14971.6|14969.6|14970|14968|8
1627956640000|2021-08-03 02:10:40|14970.1|14968.1|14968.4|14966.4|14970.2|14968.2|14968.2|14966.2|35
1627956650000|2021-08-03 02:10:50|14968.5|14966.5|14968.7|14966.7|14969.7|14967.7|14968.5|14966.5|19
1627956660000|2021-08-03 02:11:00|14968.6|14966.6|14968.5|14966.5|14969|14967|14968|14966|8
1627956670000|2021-08-03 02:11:10|14968.4|14966.4|14968.9|14966.9|14969.2|14967.2|14968.4|14966.4|18
1627956680000|2021-08-03 02:11:20|14968.7|14966.7|14969.4|14967.4|14969.5|14967.5|14968.7|14966.7|13
1627956690000|2021-08-03 02:11:30|14969.5|14967.5|14969.1|14967.1|14969.7|14967.7|14969|14967|5
1627956700000|2021-08-03 02:11:40|14969.2|14967.2|14968.4|14966.4|14969.5|14967.5|14968.4|14966.4|9
1627956710000|2021-08-03 02:11:50|14968.2|14966.2|14968.2|14966.2|14968.5|14966.5|14967.9|14965.9|10
1627956720000|2021-08-03 02:12:00|14968.1|14966.1|14969.2|14967.2|14969.2|14967.2|14967.9|14965.9|4
1627956730000|2021-08-03 02:12:10|14969.4|14967.4|14968.1|14966.1|14969.4|14967.4|14967.7|14965.7|13
1627956740000|2021-08-03 02:12:20|14968|14966|14967.9|14965.9|14968.7|14966.7|14967.9|14965.9|13
1627956750000|2021-08-03 02:12:30|14968|14966|14968.4|14966.4|14968.4|14966.4|14967.2|14965.2|19
1627956760000|2021-08-03 02:12:40|14968.9|14966.9|14969.5|14967.5|14970|14968|14968.7|14966.7|14
1627956770000|2021-08-03 02:12:50|14969.6|14967.6|14968.9|14966.9|14970.1|14968.1|14968.7|14966.7|11
1627956780000|2021-08-03 02:13:00|14969|14967|14969.1|14967.1|14969.1|14967.1|14968.4|14966.4|1
1627956790000|2021-08-03 02:13:10|14969|14967|14968.1|14966.1|14969.2|14967.2|14968.1|14966.1|18
1627956800000|2021-08-03 02:13:20|14968.2|14966.2|14967.7|14965.7|14968.4|14966.4|14967.7|14965.7|1
1627956810000|2021-08-03 02:13:30|14967.1|14965.1|14966.9|14964.9|14967.6|14965.6|14966.5|14964.5|19
1627956820000|2021-08-03 02:13:40|14966.7|14964.7|14967.1|14965.1|14967.5|14965.5|14966.5|14964.5|29
1627956830000|2021-08-03 02:13:50|14967.2|14965.2|14967.7|14965.7|14968|14966|14967.2|14965.2|3
1627956840000|2021-08-03 02:14:00|14967.9|14965.9|14966.9|14964.9|14967.9|14965.9|14966.5|14964.5|5
1627956850000|2021-08-03 02:14:10|14966.7|14964.7|14966.6|14964.6|14967.1|14965.1|14966.2|14964.2|6
1627956860000|2021-08-03 02:14:20|14966.5|14964.5|14966.6|14964.6|14966.6|14964.6|14966.2|14964.2|3
1627956870000|2021-08-03 02:14:30|14966.5|14964.5|14966.1|14964.1|14966.6|14964.6|14965.7|14963.7|10
1627956880000|2021-08-03 02:14:40|14966.2|14964.2|14966.7|14964.7|14966.9|14964.9|14965.9|14963.9|3
1627956890000|2021-08-03 02:14:50|14966.6|14964.6|14966.2|14964.2|14966.6|14964.6|14965.9|14963.9|5
1627956900000|2021-08-03 02:15:00|14966.1|14964.1|14966.5|14964.5|14967.1|14965.1|14965.2|14963.2|21
1627956910000|2021-08-03 02:15:10|14966.2|14964.2|14967|14965|14967.2|14965.2|14965.9|14963.9|16
1627956920000|2021-08-03 02:15:20|14967.1|14965.1|14968.1|14966.1|14968.1|14966.1|14967.1|14965.1|37
1627956930000|2021-08-03 02:15:30|14968.2|14966.2|14969.4|14967.4|14969.6|14967.6|14968|14966|12
1627956940000|2021-08-03 02:15:40|14969.2|14967.2|14968.1|14966.1|14969.2|14967.2|14967.7|14965.7|5
1627956950000|2021-08-03 02:15:50|14968|14966|14968.5|14966.5|14968.6|14966.6|14967.7|14965.7|0
1627956960000|2021-08-03 02:16:00|14968.9|14966.9|14969|14967|14969|14967|14968|14966|10
1627956970000|2021-08-03 02:16:10|14968.9|14966.9|14968.1|14966.1|14969.7|14967.7|14968|14966|14
1627956980000|2021-08-03 02:16:20|14968.2|14966.2|14968.6|14966.6|14969.2|14967.2|14968.1|14966.1|3
1627956990000|2021-08-03 02:16:30|14968.7|14966.7|14969.1|14967.1|14969.2|14967.2|14968.2|14966.2|6
1627957000000|2021-08-03 02:16:40|14969.2|14967.2|14968.4|14966.4|14969.2|14967.2|14967.7|14965.7|3
1627957010000|2021-08-03 02:16:50|14968.5|14966.5|14968.2|14966.2|14968.5|14966.5|14968|14966|5
1627957020000|2021-08-03 02:17:00|14968.4|14966.4|14968.9|14966.9|14968.9|14966.9|14967.9|14965.9|7
1627957030000|2021-08-03 02:17:10|14969|14967|14968.1|14966.1|14969.1|14967.1|14968|14966|3
1627957040000|2021-08-03 02:17:20|14968|14966|14967.7|14965.7|14968.4|14966.4|14967.7|14965.7|1
1627957050000|2021-08-03 02:17:30|14967.5|14965.5|14967.1|14965.1|14967.5|14965.5|14967|14965|5
1627957060000|2021-08-03 02:17:40|14967.2|14965.2|14968.4|14966.4|14968.5|14966.5|14967.1|14965.1|15
1627957070000|2021-08-03 02:17:50|14968.2|14966.2|14969.2|14967.2|14969.2|14967.2|14968.1|14966.1|5
1627957080000|2021-08-03 02:18:00|14969.1|14967.1|14968.2|14966.2|14969.5|14967.5|14968.1|14966.1|7
1627957090000|2021-08-03 02:18:10|14968.4|14966.4|14968.4|14966.4|14968.6|14966.6|14968.1|14966.1|1
1627957100000|2021-08-03 02:18:20|14968.2|14966.2|14968.4|14966.4|14968.6|14966.6|14968|14966|2
1627957110000|2021-08-03 02:18:30|14968.2|14966.2|14967.6|14965.6|14968.4|14966.4|14967.5|14965.5|5
1627957120000|2021-08-03 02:18:40|14967.7|14965.7|14966.7|14964.7|14967.7|14965.7|14966.7|14964.7|6
1627957130000|2021-08-03 02:18:50|14966.6|14964.6|14965|14963|14966.6|14964.6|14964.7|14962.7|26
1627957140000|2021-08-03 02:19:00|14964.9|14962.9|14965|14963|14965.4|14963.4|14964.5|14962.5|13
1627957150000|2021-08-03 02:19:10|14964.9|14962.9|14965.1|14963.1|14965.5|14963.5|14964.9|14962.9|7
1627957160000|2021-08-03 02:19:20|14965|14963|14962.9|14960.9|14965|14963|14962.6|14960.6|24
1627957170000|2021-08-03 02:19:30|14962.7|14960.7|14961.9|14959.9|14962.7|14960.7|14961.5|14959.5|23
1627957180000|2021-08-03 02:19:40|14962|14960|14962.1|14960.1|14962.6|14960.6|14961.9|14959.9|15
1627957190000|2021-08-03 02:19:50|14962.6|14960.6|14963.1|14961.1|14963.2|14961.2|14962.6|14960.6|6
1627957200000|2021-08-03 02:20:00|14963|14961|14963.1|14961.1|14963.2|14961.2|14962.4|14960.4|3
1627957210000|2021-08-03 02:20:10|14963|14961|14963.4|14961.4|14964.1|14962.1|14963|14961|7
1627957220000|2021-08-03 02:20:20|14963.2|14961.2|14963|14961|14963.6|14961.6|14963|14961|1
1627957230000|2021-08-03 02:20:30|14963.2|14961.2|14963.4|14961.4|14963.6|14961.6|14962.6|14960.6|17
1627957240000|2021-08-03 02:20:40|14963.5|14961.5|14964.6|14962.6|14964.6|14962.6|14963.1|14961.1|7
1627957250000|2021-08-03 02:20:50|14964.5|14962.5|14964.7|14962.7|14965.1|14963.1|14963.9|14961.9|4
1627957260000|2021-08-03 02:21:00|14964.1|14962.1|14964.7|14962.7|14965|14963|14964.1|14962.1|5
1627957270000|2021-08-03 02:21:10|14964.6|14962.6|14964|14962|14964.6|14962.6|14963.7|14961.7|2
1627957280000|2021-08-03 02:21:20|14963.9|14961.9|14964.5|14962.5|14964.5|14962.5|14963.1|14961.1|12
1627957290000|2021-08-03 02:21:30|14964.4|14962.4|14964.5|14962.5|14964.9|14962.9|14964.4|14962.4|2
1627957300000|2021-08-03 02:21:40|14964.6|14962.6|14964.6|14962.6|14965.2|14963.2|14964.4|14962.4|10
1627957310000|2021-08-03 02:21:50|14964.7|14962.7|14964.6|14962.6|14965.6|14963.6|14964.6|14962.6|7
1627957320000|2021-08-03 02:22:00|14964.7|14962.7|14964.6|14962.6|14964.9|14962.9|14963.4|14961.4|10
1627957330000|2021-08-03 02:22:10|14964.7|14962.7|14964.5|14962.5|14965|14963|14964.4|14962.4|1
1627957340000|2021-08-03 02:22:20|14964.6|14962.6|14964|14962|14964.9|14962.9|14963.9|14961.9|2
1627957350000|2021-08-03 02:22:30|14963.9|14961.9|14963.1|14961.1|14964.1|14962.1|14963.1|14961.1|5
1627957360000|2021-08-03 02:22:40|14963|14961|14963.6|14961.6|14964.1|14962.1|14962.6|14960.6|5
1627957370000|2021-08-03 02:22:50|14963.5|14961.5|14964.1|14962.1|14964.5|14962.5|14963.2|14961.2|2
1627957380000|2021-08-03 02:23:00|14964.2|14962.2|14963.5|14961.5|14964.5|14962.5|14963.2|14961.2|3
1627957390000|2021-08-03 02:23:10|14963.6|14961.6|14963.5|14961.5|14964|14962|14963|14961|3
1627957400000|2021-08-03 02:23:20|14963.7|14961.7|14963.6|14961.6|14964.1|14962.1|14963.4|14961.4|5
1627957410000|2021-08-03 02:23:30|14963.7|14961.7|14963.1|14961.1|14964|14962|14962.7|14960.7|5
1627957420000|2021-08-03 02:23:40|14963|14961|14963|14961|14963.4|14961.4|14962.7|14960.7|3
1627957430000|2021-08-03 02:23:50|14962.7|14960.7|14963.9|14961.9|14964.2|14962.2|14962.7|14960.7|5
1627957440000|2021-08-03 02:24:00|14964|14962|14963.4|14961.4|14964.1|14962.1|14962.9|14960.9|14
1627957450000|2021-08-03 02:24:10|14963.2|14961.2|14963.1|14961.1|14963.7|14961.7|14962.6|14960.6|16
1627957460000|2021-08-03 02:24:20|14963|14961|14963.6|14961.6|14963.9|14961.9|14963|14961|3
1627957470000|2021-08-03 02:24:30|14963.7|14961.7|14963.4|14961.4|14963.7|14961.7|14963|14961|5
1627957480000|2021-08-03 02:24:40|14963.5|14961.5|14964.2|14962.2|14964.5|14962.5|14963.4|14961.4|7
1627957490000|2021-08-03 02:24:50|14963.7|14961.7|14963|14961|14964.1|14962.1|14962.5|14960.5|8
1627957500000|2021-08-03 02:25:00|14962.9|14960.9|14960.9|14958.9|14963.1|14961.1|14960.5|14958.5|39
1627957510000|2021-08-03 02:25:10|14960.6|14958.6|14961.9|14959.9|14961.9|14959.9|14960.6|14958.6|21
1627957520000|2021-08-03 02:25:20|14961.7|14959.7|14961.6|14959.6|14962.4|14960.4|14961.1|14959.1|7
1627957530000|2021-08-03 02:25:30|14961.5|14959.5|14962|14960|14962.1|14960.1|14961.1|14959.1|13
1627957540000|2021-08-03 02:25:40|14961.9|14959.9|14961.2|14959.2|14962.2|14960.2|14961.1|14959.1|8
1627957550000|2021-08-03 02:25:50|14961.4|14959.4|14961.6|14959.6|14962|14960|14961|14959|3
1627957560000|2021-08-03 02:26:00|14961.1|14959.1|14962.2|14960.2|14962.2|14960.2|14960.6|14958.6|13
1627957570000|2021-08-03 02:26:10|14962.4|14960.4|14963.5|14961.5|14963.5|14961.5|14962.1|14960.1|22
1627957580000|2021-08-03 02:26:20|14963.4|14961.4|14963.7|14961.7|14963.9|14961.9|14963.1|14961.1|11
1627957590000|2021-08-03 02:26:30|14964|14962|14963.9|14961.9|14965|14963|14963.2|14961.2|19
1627957600000|2021-08-03 02:26:40|14964|14962|14964.1|14962.1|14964.4|14962.4|14963.9|14961.9|1
1627957610000|2021-08-03 02:26:50|14964|14962|14963.9|14961.9|14964.2|14962.2|14963.9|14961.9|2
1627957620000|2021-08-03 02:27:00|14963.7|14961.7|14963.5|14961.5|14963.7|14961.7|14962.7|14960.7|8
1627957630000|2021-08-03 02:27:10|14963.6|14961.6|14963.5|14961.5|14964.5|14962.5|14963.5|14961.5|7
1627957640000|2021-08-03 02:27:20|14963.4|14961.4|14963.1|14961.1|14964.1|14962.1|14963|14961|5
1627957650000|2021-08-03 02:27:30|14963.2|14961.2|14964.1|14962.1|14964.9|14962.9|14963.2|14961.2|4
1627957660000|2021-08-03 02:27:40|14964|14962|14964.1|14962.1|14964.4|14962.4|14963.9|14961.9|1
1627957670000|2021-08-03 02:27:50|14964.2|14962.2|14965.5|14963.5|14965.6|14963.6|14964.2|14962.2|14
1627957680000|2021-08-03 02:28:00|14965.4|14963.4|14965.4|14963.4|14967.1|14965.1|14965.2|14963.2|25
1627957690000|2021-08-03 02:28:10|14965.2|14963.2|14965.1|14963.1|14965.7|14963.7|14964.9|14962.9|16
1627957700000|2021-08-03 02:28:20|14965|14963|14965|14963|14965.5|14963.5|14964.5|14962.5|2
1627957710000|2021-08-03 02:28:30|14965.1|14963.1|14964|14962|14965.4|14963.4|14964|14962|2
1627957720000|2021-08-03 02:28:40|14964.1|14962.1|14964.9|14962.9|14965|14963|14964|14962|10
1627957730000|2021-08-03 02:28:50|14964.7|14962.7|14964.4|14962.4|14964.7|14962.7|14964.2|14962.2|2
1627957740000|2021-08-03 02:29:00|14964.2|14962.2|14963.6|14961.6|14964.6|14962.6|14963.5|14961.5|8
1627957750000|2021-08-03 02:29:10|14963.5|14961.5|14963.5|14961.5|14963.5|14961.5|14962.5|14960.5|14
1627957760000|2021-08-03 02:29:20|14963.6|14961.6|14962.9|14960.9|14964|14962|14962.6|14960.6|17
1627957770000|2021-08-03 02:29:30|14963|14961|14962.7|14960.7|14963.4|14961.4|14962.5|14960.5|11
1627957780000|2021-08-03 02:29:40|14962.6|14960.6|14961.2|14959.2|14962.7|14960.7|14961.1|14959.1|34
1627957790000|2021-08-03 02:29:50|14961.1|14959.1|14962.4|14960.4|14963.1|14961.1|14961.1|14959.1|23
1627957800000|2021-08-03 02:30:00|14962.5|14960.5|14960.4|14958.4|14962.5|14960.5|14960.1|14958.1|12
1627957810000|2021-08-03 02:30:10|14960.2|14958.2|14959.6|14957.6|14960.2|14958.2|14958.6|14956.6|35
1627957820000|2021-08-03 02:30:20|14959.2|14957.2|14960|14958|14960.2|14958.2|14959.2|14957.2|14
1627957830000|2021-08-03 02:30:30|14959.7|14957.7|14959.5|14957.5|14960.7|14958.7|14959|14957|18
1627957840000|2021-08-03 02:30:40|14959.6|14957.6|14959.2|14957.2|14960.1|14958.1|14958.1|14956.1|30
1627957850000|2021-08-03 02:30:50|14959.1|14957.1|14958.9|14956.9|14959.2|14957.2|14958.5|14956.5|8
1627957860000|2021-08-03 02:31:00|14958.7|14956.7|14958.6|14956.6|14959|14957|14957.4|14955.4|30
1627957870000|2021-08-03 02:31:10|14958.7|14956.7|14960.4|14958.4|14960.6|14958.6|14958.7|14956.7|12
1627957880000|2021-08-03 02:31:20|14960.2|14958.2|14961.2|14959.2|14961.9|14959.9|14960.1|14958.1|17
1627957890000|2021-08-03 02:31:30|14961.1|14959.1|14960|14958|14961.2|14959.2|14959.6|14957.6|12
1627957900000|2021-08-03 02:31:40|14959.9|14957.9|14959.6|14957.6|14960.5|14958.5|14959.5|14957.5|8
1627957910000|2021-08-03 02:31:50|14959.5|14957.5|14959.4|14957.4|14960|14958|14959.4|14957.4|6
1627957920000|2021-08-03 02:32:00|14959.2|14957.2|14958.5|14956.5|14960.1|14958.1|14958.5|14956.5|10
1627957930000|2021-08-03 02:32:10|14958.4|14956.4|14958.5|14956.5|14958.6|14956.6|14957.6|14955.6|18
1627957940000|2021-08-03 02:32:20|14958.4|14956.4|14959.7|14957.7|14960.1|14958.1|14958.4|14956.4|13
1627957950000|2021-08-03 02:32:30|14959.5|14957.5|14958.1|14956.1|14960|14958|14957.9|14955.9|13
1627957960000|2021-08-03 02:32:40|14958.2|14956.2|14959.1|14957.1|14959.1|14957.1|14958|14956|5
1627957970000|2021-08-03 02:32:50|14959|14957|14958.2|14956.2|14959.1|14957.1|14958.1|14956.1|8
1627957980000|2021-08-03 02:33:00|14958.1|14956.1|14958|14956|14958.6|14956.6|14958|14956|7
1627957990000|2021-08-03 02:33:10|14957.5|14955.5|14960.1|14958.1|14960.1|14958.1|14957.5|14955.5|7
1627958000000|2021-08-03 02:33:20|14960.2|14958.2|14960.2|14958.2|14960.7|14958.7|14960.1|14958.1|5
1627958010000|2021-08-03 02:33:30|14960.4|14958.4|14962|14960|14962.2|14960.2|14960.2|14958.2|19
1627958020000|2021-08-03 02:33:40|14961.9|14959.9|14963.1|14961.1|14963.1|14961.1|14961.9|14959.9|5
1627958030000|2021-08-03 02:33:50|14963.2|14961.2|14963.7|14961.7|14964.2|14962.2|14963.2|14961.2|17
1627958040000|2021-08-03 02:34:00|14963.6|14961.6|14962.4|14960.4|14963.7|14961.7|14962.1|14960.1|17
1627958050000|2021-08-03 02:34:10|14962.5|14960.5|14961.9|14959.9|14962.5|14960.5|14961.4|14959.4|9
1627958060000|2021-08-03 02:34:20|14962|14960|14961.1|14959.1|14962.6|14960.6|14960.9|14958.9|7
1627958070000|2021-08-03 02:34:30|14961.4|14959.4|14961.4|14959.4|14961.7|14959.7|14961|14959|1
1627958080000|2021-08-03 02:34:40|14961.2|14959.2|14962.2|14960.2|14962.5|14960.5|14961.1|14959.1|10
1627958090000|2021-08-03 02:34:50|14962.4|14960.4|14961.6|14959.6|14963.1|14961.1|14961.4|14959.4|4
1627958100000|2021-08-03 02:35:00|14962.1|14960.1|14962|14960|14962.2|14960.2|14961.2|14959.2|6
1627958110000|2021-08-03 02:35:10|14961.7|14959.7|14962.4|14960.4|14962.9|14960.9|14961.5|14959.5|20
1627958120000|2021-08-03 02:35:20|14962.5|14960.5|14963|14961|14963.1|14961.1|14962.5|14960.5|0
1627958130000|2021-08-03 02:35:30|14962.9|14960.9|14960.9|14958.9|14963.1|14961.1|14960.9|14958.9|21
1627958140000|2021-08-03 02:35:40|14960.7|14958.7|14960.9|14958.9|14960.9|14958.9|14960.2|14958.2|8
1627958150000|2021-08-03 02:35:50|14961|14959|14961.6|14959.6|14961.9|14959.9|14961|14959|7
1627958160000|2021-08-03 02:36:00|14961.7|14959.7|14961.7|14959.7|14962.4|14960.4|14961|14959|13
1627958170000|2021-08-03 02:36:10|14961.9|14959.9|14961.5|14959.5|14961.9|14959.9|14960.6|14958.6|12
1627958180000|2021-08-03 02:36:20|14961.6|14959.6|14961.7|14959.7|14961.9|14959.9|14961|14959|3
1627958190000|2021-08-03 02:36:30|14961.9|14959.9|14962.5|14960.5|14962.6|14960.6|14961.9|14959.9|4
1627958200000|2021-08-03 02:36:40|14962.6|14960.6|14961.9|14959.9|14963.1|14961.1|14961.9|14959.9|20
1627958210000|2021-08-03 02:36:50|14961.7|14959.7|14960.5|14958.5|14961.9|14959.9|14960.4|14958.4|10
1627958220000|2021-08-03 02:37:00|14960.6|14958.6|14960.5|14958.5|14960.7|14958.7|14960.1|14958.1|13
1627958230000|2021-08-03 02:37:10|14960.4|14958.4|14961.4|14959.4|14961.4|14959.4|14960|14958|9
1627958240000|2021-08-03 02:37:20|14961.5|14959.5|14959.5|14957.5|14961.9|14959.9|14959.5|14957.5|19
1627958250000|2021-08-03 02:37:30|14959.6|14957.6|14959.4|14957.4|14959.6|14957.6|14958.7|14956.7|4
1627958260000|2021-08-03 02:37:40|14960.4|14958.4|14961.2|14959.2|14961.2|14959.2|14960.1|14958.1|20
1627958270000|2021-08-03 02:37:50|14960.9|14958.9|14960.9|14958.9|14960.9|14958.9|14960.6|14958.6|2
1627958280000|2021-08-03 02:38:00|14961|14959|14959.5|14957.5|14961.6|14959.6|14959.5|14957.5|6
1627958290000|2021-08-03 02:38:10|14959.1|14957.1|14959.2|14957.2|14960.1|14958.1|14959.1|14957.1|5
1627958300000|2021-08-03 02:38:20|14959.7|14957.7|14961.9|14959.9|14961.9|14959.9|14959.7|14957.7|13
1627958310000|2021-08-03 02:38:30|14961.7|14959.7|14960.9|14958.9|14961.9|14959.9|14960.5|14958.5|4
1627958320000|2021-08-03 02:38:40|14960.7|14958.7|14960.6|14958.6|14961.1|14959.1|14960.5|14958.5|0
1627958330000|2021-08-03 02:38:50|14960.5|14958.5|14960.1|14958.1|14960.5|14958.5|14960.1|14958.1|2
1627958340000|2021-08-03 02:39:00|14960|14958|14959.6|14957.6|14960|14958|14958.5|14956.5|18
1627958350000|2021-08-03 02:39:10|14959.7|14957.7|14961.9|14959.9|14961.9|14959.9|14959.6|14957.6|13
1627958360000|2021-08-03 02:39:20|14962|14960|14963.2|14961.2|14963.6|14961.6|14962|14960|19
1627958370000|2021-08-03 02:39:30|14963.1|14961.1|14961|14959|14963.1|14961.1|14961|14959|11
1627958380000|2021-08-03 02:39:40|14960.9|14958.9|14960.2|14958.2|14960.9|14958.9|14960|14958|11
1627958390000|2021-08-03 02:39:50|14960.4|14958.4|14960.6|14958.6|14961.1|14959.1|14959.9|14957.9|4
1627958400000|2021-08-03 02:40:00|14960.7|14958.7|14961.4|14959.4|14961.4|14959.4|14959.7|14957.7|7
1627958410000|2021-08-03 02:40:10|14961.2|14959.2|14962.1|14960.1|14962.4|14960.4|14961.1|14959.1|13
1627958420000|2021-08-03 02:40:20|14962|14960|14962.9|14960.9|14962.9|14960.9|14962|14960|5
1627958430000|2021-08-03 02:40:30|14962.7|14960.7|14961.9|14959.9|14962.9|14960.9|14961.9|14959.9|7
1627958440000|2021-08-03 02:40:40|14962|14960|14962.4|14960.4|14962.6|14960.6|14961.9|14959.9|7
1627958450000|2021-08-03 02:40:50|14962.2|14960.2|14963.1|14961.1|14963.1|14961.1|14961.9|14959.9|5
1627958460000|2021-08-03 02:41:00|14963.2|14961.2|14962.7|14960.7|14963.5|14961.5|14962.2|14960.2|3
1627958470000|2021-08-03 02:41:10|14963|14961|14962.9|14960.9|14963|14961|14962.9|14960.9|4
1627958480000|2021-08-03 02:41:20|14962.7|14960.7|14962.5|14960.5|14963|14961|14961.9|14959.9|13
1627958490000|2021-08-03 02:41:30|14962.6|14960.6|14963.1|14961.1|14963.2|14961.2|14962.2|14960.2|9
1627958500000|2021-08-03 02:41:40|14963|14961|14963.6|14961.6|14963.7|14961.7|14962.7|14960.7|9
1627958510000|2021-08-03 02:41:50|14963.5|14961.5|14962.6|14960.6|14963.6|14961.6|14962.2|14960.2|1
1627958520000|2021-08-03 02:42:00|14962.5|14960.5|14961.5|14959.5|14962.5|14960.5|14961.1|14959.1|11
1627958530000|2021-08-03 02:42:10|14961.9|14959.9|14962.6|14960.6|14963|14961|14961.9|14959.9|9
1627958540000|2021-08-03 02:42:20|14962.7|14960.7|14961.9|14959.9|14962.9|14960.9|14961.6|14959.6|0
1627958550000|2021-08-03 02:42:30|14962|14960|14961.9|14959.9|14962.4|14960.4|14961.6|14959.6|4
1627958560000|2021-08-03 02:42:40|14962|14960|14961.1|14959.1|14962.6|14960.6|14961.1|14959.1|5
1627958570000|2021-08-03 02:42:50|14961.2|14959.2|14960.9|14958.9|14961.5|14959.5|14960.6|14958.6|13
1627958580000|2021-08-03 02:43:00|14960.7|14958.7|14959.5|14957.5|14960.7|14958.7|14958.6|14956.6|14
1627958590000|2021-08-03 02:43:10|14959.4|14957.4|14961.1|14959.1|14961.4|14959.4|14959.4|14957.4|6
1627958600000|2021-08-03 02:43:20|14961|14959|14961.7|14959.7|14961.9|14959.9|14960.6|14958.6|2
1627958610000|2021-08-03 02:43:30|14961.9|14959.9|14962.4|14960.4|14962.5|14960.5|14961.4|14959.4|9
1627958620000|2021-08-03 02:43:40|14962.5|14960.5|14962.9|14960.9|14962.9|14960.9|14962.1|14960.1|2
1627958630000|2021-08-03 02:43:50|14963|14961|14963.4|14961.4|14963.4|14961.4|14962.6|14960.6|5
1627958640000|2021-08-03 02:44:00|14963.2|14961.2|14963.9|14961.9|14964|14962|14962.5|14960.5|20
1627958650000|2021-08-03 02:44:10|14963.7|14961.7|14964.9|14962.9|14964.9|14962.9|14963.5|14961.5|5
1627958660000|2021-08-03 02:44:20|14964.7|14962.7|14964.9|14962.9|14965.2|14963.2|14964.7|14962.7|22
1627958670000|2021-08-03 02:44:30|14964.6|14962.6|14963.7|14961.7|14965.1|14963.1|14963.5|14961.5|12
1627958680000|2021-08-03 02:44:40|14963.9|14961.9|14963.7|14961.7|14964|14962|14963.5|14961.5|7
1627958690000|2021-08-03 02:44:50|14963.9|14961.9|14964.1|14962.1|14964.5|14962.5|14963.5|14961.5|11
1627958700000|2021-08-03 02:45:00|14964|14962|14964|14962|14964.2|14962.2|14963.4|14961.4|14
1627958710000|2021-08-03 02:45:10|14964.1|14962.1|14962.7|14960.7|14964.1|14962.1|14962.4|14960.4|15
1627958720000|2021-08-03 02:45:20|14962.9|14960.9|14962.7|14960.7|14963.1|14961.1|14962.4|14960.4|7
1627958730000|2021-08-03 02:45:30|14962.4|14960.4|14963|14961|14963|14961|14962.1|14960.1|3
1627958740000|2021-08-03 02:45:40|14962.9|14960.9|14962.9|14960.9|14963|14961|14962.4|14960.4|0
1627958750000|2021-08-03 02:45:50|14963|14961|14964.4|14962.4|14964.9|14962.9|14963|14961|7
1627958760000|2021-08-03 02:46:00|14964.5|14962.5|14965|14963|14965|14963|14964.4|14962.4|9
1627958770000|2021-08-03 02:46:10|14965.2|14963.2|14965.1|14963.1|14966.1|14964.1|14964.6|14962.6|24
1627958780000|2021-08-03 02:46:20|14965.2|14963.2|14966.1|14964.1|14966.9|14964.9|14965.2|14963.2|31
1627958790000|2021-08-03 02:46:30|14966.2|14964.2|14966.7|14964.7|14966.7|14964.7|14966.1|14964.1|10
1627958800000|2021-08-03 02:46:40|14966.6|14964.6|14967.4|14965.4|14967.4|14965.4|14966.5|14964.5|15
1627958810000|2021-08-03 02:46:50|14967.5|14965.5|14967.1|14965.1|14967.6|14965.6|14966.9|14964.9|4
1627958820000|2021-08-03 02:47:00|14967.2|14965.2|14966.9|14964.9|14967.4|14965.4|14966.1|14964.1|20
1627958830000|2021-08-03 02:47:10|14966.7|14964.7|14967.9|14965.9|14968|14966|14966.7|14964.7|10
1627958840000|2021-08-03 02:47:20|14968|14966|14967.9|14965.9|14969.6|14967.6|14967.9|14965.9|47
1627958850000|2021-08-03 02:47:30|14968|14966|14968|14966|14968.2|14966.2|14967.7|14965.7|8
1627958860000|2021-08-03 02:47:40|14967.9|14965.9|14967.4|14965.4|14968.5|14966.5|14967.1|14965.1|14
1627958870000|2021-08-03 02:47:50|14967.2|14965.2|14966.6|14964.6|14967.5|14965.5|14966.2|14964.2|7
1627958880000|2021-08-03 02:48:00|14966.7|14964.7|14968.4|14966.4|14969.2|14967.2|14966.7|14964.7|13
1627958890000|2021-08-03 02:48:10|14968.2|14966.2|14967.6|14965.6|14968.4|14966.4|14967.2|14965.2|15
1627958900000|2021-08-03 02:48:20|14967.7|14965.7|14967.2|14965.2|14968|14966|14967.2|14965.2|5
1627958910000|2021-08-03 02:48:30|14967.4|14965.4|14966.7|14964.7|14967.5|14965.5|14966.2|14964.2|6
1627958920000|2021-08-03 02:48:40|14966.6|14964.6|14966.1|14964.1|14966.6|14964.6|14965.7|14963.7|8
1627958930000|2021-08-03 02:48:50|14966|14964|14965.5|14963.5|14966.1|14964.1|14965.5|14963.5|5
1627958940000|2021-08-03 02:49:00|14966|14964|14966|14964|14966|14964|14965.5|14963.5|6
1627958950000|2021-08-03 02:49:10|14965.6|14963.6|14965.1|14963.1|14965.6|14963.6|14964.6|14962.6|8
1627958960000|2021-08-03 02:49:20|14965|14963|14965|14963|14965.2|14963.2|14964.7|14962.7|6
1627958970000|2021-08-03 02:49:30|14964.9|14962.9|14965.1|14963.1|14965.2|14963.2|14964.5|14962.5|4
1627958980000|2021-08-03 02:49:40|14965|14963|14965.2|14963.2|14965.4|14963.4|14964.7|14962.7|3
1627958990000|2021-08-03 02:49:50|14965.4|14963.4|14965.1|14963.1|14965.7|14963.7|14965|14963|3
1627959000000|2021-08-03 02:50:00|14965.2|14963.2|14966.7|14964.7|14967.1|14965.1|14965.2|14963.2|25
1627959010000|2021-08-03 02:50:10|14966.9|14964.9|14966.4|14964.4|14966.9|14964.9|14965.9|14963.9|1
1627959020000|2021-08-03 02:50:20|14966.1|14964.1|14966.1|14964.1|14966.4|14964.4|14966|14964|2
1627959030000|2021-08-03 02:50:30|14966.2|14964.2|14965.4|14963.4|14966.2|14964.2|14965.4|14963.4|3
1627959040000|2021-08-03 02:50:40|14965.5|14963.5|14965.6|14963.6|14965.9|14963.9|14965.1|14963.1|5
1627959050000|2021-08-03 02:50:50|14965.7|14963.7|14965.5|14963.5|14965.7|14963.7|14965|14963|6
1627959060000|2021-08-03 02:51:00|14965.6|14963.6|14966.1|14964.1|14967|14965|14965.6|14963.6|11
1627959070000|2021-08-03 02:51:10|14966|14964|14966.1|14964.1|14966.4|14964.4|14965.7|14963.7|2
1627959080000|2021-08-03 02:51:20|14966.2|14964.2|14966.7|14964.7|14966.9|14964.9|14966|14964|4
1627959090000|2021-08-03 02:51:30|14966.9|14964.9|14966.4|14964.4|14966.9|14964.9|14966.4|14964.4|2
1627959100000|2021-08-03 02:51:40|14966.2|14964.2|14966.4|14964.4|14966.4|14964.4|14965.4|14963.4|7
1627959110000|2021-08-03 02:51:50|14966.5|14964.5|14966.6|14964.6|14966.7|14964.7|14966|14964|2
1627959120000|2021-08-03 02:52:00|14966.5|14964.5|14966.1|14964.1|14967.4|14965.4|14966.1|14964.1|9
1627959130000|2021-08-03 02:52:10|14966.2|14964.2|14965.7|14963.7|14966.2|14964.2|14965.7|14963.7|3
1627959140000|2021-08-03 02:52:20|14966|14964|14966.4|14964.4|14966.5|14964.5|14966|14964|8
1627959150000|2021-08-03 02:52:30|14966.2|14964.2|14965.9|14963.9|14966.6|14964.6|14965.6|14963.6|2
1627959160000|2021-08-03 02:52:40|14966|14964|14965.7|14963.7|14966.5|14964.5|14965.6|14963.6|0
1627959170000|2021-08-03 02:52:50|14966.1|14964.1|14966.1|14964.1|14966.2|14964.2|14965.6|14963.6|10
1627959180000|2021-08-03 02:53:00|14966|14964|14965.5|14963.5|14966.2|14964.2|14965.5|14963.5|5
1627959190000|2021-08-03 02:53:10|14965.1|14963.1|14965.1|14963.1|14965.7|14963.7|14964.9|14962.9|5
1627959200000|2021-08-03 02:53:20|14965|14963|14964.7|14962.7|14965.1|14963.1|14964.5|14962.5|5
1627959210000|2021-08-03 02:53:30|14964.9|14962.9|14964.5|14962.5|14965.1|14963.1|14964.5|14962.5|2
1627959220000|2021-08-03 02:53:40|14964.9|14962.9|14965.1|14963.1|14965.1|14963.1|14964.5|14962.5|2
1627959230000|2021-08-03 02:53:50|14965|14963|14965.1|14963.1|14965.1|14963.1|14965|14963|2
1627959240000|2021-08-03 02:54:00|14965.2|14963.2|14966.1|14964.1|14966.2|14964.2|14965.2|14963.2|10
1627959250000|2021-08-03 02:54:10|14966.2|14964.2|14966.4|14964.4|14966.6|14964.6|14966|14964|0
1627959260000|2021-08-03 02:54:20|14966.2|14964.2|14965.6|14963.6|14966.6|14964.6|14965.6|14963.6|1
1627959270000|2021-08-03 02:54:30|14965.5|14963.5|14966|14964|14966|14964|14965.4|14963.4|2
1627959280000|2021-08-03 02:54:40|14966.1|14964.1|14965.7|14963.7|14966.2|14964.2|14965.6|14963.6|1
1627959290000|2021-08-03 02:54:50|14965.9|14963.9|14966.5|14964.5|14967|14965|14965.9|14963.9|5
1627959300000|2021-08-03 02:55:00|14966.6|14964.6|14965.5|14963.5|14966.9|14964.9|14965.2|14963.2|5
1627959310000|2021-08-03 02:55:10|14965.4|14963.4|14965.5|14963.5|14965.5|14963.5|14965.2|14963.2|1
1627959320000|2021-08-03 02:55:20|14966.1|14964.1|14966.2|14964.2|14966.6|14964.6|14965.9|14963.9|4
1627959330000|2021-08-03 02:55:30|14966.1|14964.1|14966.6|14964.6|14967|14965|14966.1|14964.1|2
1627959340000|2021-08-03 02:55:40|14966.7|14964.7|14966.7|14964.7|14967|14965|14966.6|14964.6|5
1627959350000|2021-08-03 02:55:50|14966.9|14964.9|14967.7|14965.7|14967.9|14965.9|14966.7|14964.7|22
1627959360000|2021-08-03 02:56:00|14967.9|14965.9|14969|14967|14969.1|14967.1|14967.9|14965.9|15
1627959370000|2021-08-03 02:56:10|14968.9|14966.9|14969.1|14967.1|14969.1|14967.1|14968.4|14966.4|12
1627959380000|2021-08-03 02:56:20|14969.2|14967.2|14966.5|14964.5|14969.2|14967.2|14966.1|14964.1|33
1627959390000|2021-08-03 02:56:30|14966.6|14964.6|14966.2|14964.2|14966.6|14964.6|14965.6|14963.6|12
1627959400000|2021-08-03 02:56:40|14966.4|14964.4|14965.4|14963.4|14966.4|14964.4|14965.4|14963.4|8
1627959410000|2021-08-03 02:56:50|14965.9|14963.9|14966.2|14964.2|14966.2|14964.2|14965.9|14963.9|6
1627959420000|2021-08-03 02:57:00|14966.5|14964.5|14964.9|14962.9|14966.5|14964.5|14964.9|14962.9|18
1627959430000|2021-08-03 02:57:10|14965|14963|14965.1|14963.1|14965.9|14963.9|14964.9|14962.9|5
1627959440000|2021-08-03 02:57:20|14965.2|14963.2|14964.9|14962.9|14965.4|14963.4|14964.9|14962.9|0
1627959450000|2021-08-03 02:57:30|14965|14963|14964.5|14962.5|14965|14963|14963.9|14961.9|26
1627959460000|2021-08-03 02:57:40|14964.4|14962.4|14963.7|14961.7|14964.4|14962.4|14963.7|14961.7|8
1627959470000|2021-08-03 02:57:50|14963.6|14961.6|14963.5|14961.5|14964.2|14962.2|14963.5|14961.5|8
1627959480000|2021-08-03 02:58:00|14963.6|14961.6|14963.9|14961.9|14964.6|14962.6|14963.4|14961.4|12
1627959490000|2021-08-03 02:58:10|14964|14962|14964.1|14962.1|14964.4|14962.4|14963.6|14961.6|3
1627959500000|2021-08-03 02:58:20|14964.2|14962.2|14964.4|14962.4|14964.9|14962.9|14964.1|14962.1|6
1627959510000|2021-08-03 02:58:30|14964.2|14962.2|14965.1|14963.1|14965.6|14963.6|14964.2|14962.2|8
1627959520000|2021-08-03 02:58:40|14965.2|14963.2|14964.6|14962.6|14965.5|14963.5|14964.2|14962.2|3
1627959530000|2021-08-03 02:58:50|14964.7|14962.7|14965.1|14963.1|14965.1|14963.1|14964.7|14962.7|3
1627959540000|2021-08-03 02:59:00|14965|14963|14965|14963|14965.1|14963.1|14965|14963|0
1627959550000|2021-08-03 02:59:10|14965.2|14963.2|14965.5|14963.5|14965.5|14963.5|14965.2|14963.2|5
1627959560000|2021-08-03 02:59:20|14965.4|14963.4|14966.4|14964.4|14966.4|14964.4|14965.1|14963.1|14
1627959570000|2021-08-03 02:59:30|14966.2|14964.2|14966.5|14964.5|14966.5|14964.5|14966.1|14964.1|2
1627959580000|2021-08-03 02:59:40|14966.7|14964.7|14966.4|14964.4|14967.1|14965.1|14966.1|14964.1|9
1627959590000|2021-08-03 02:59:50|14966.2|14964.2|14965.2|14963.2|14966.2|14964.2|14965.2|14963.2|9
1627959600000|2021-08-03 03:00:00|14965.1|14963.1|14963.9|14961.9|14965.1|14963.1|14963.5|14961.5|28
1627959610000|2021-08-03 03:00:10|14963.7|14961.7|14963.2|14961.2|14963.9|14961.9|14962.9|14960.9|21
1627959620000|2021-08-03 03:00:20|14963.4|14961.4|14963.9|14961.9|14964.1|14962.1|14963.2|14961.2|5
1627959630000|2021-08-03 03:00:30|14963.7|14961.7|14963|14961|14964.1|14962.1|14962.7|14960.7|0
1627959640000|2021-08-03 03:00:40|14963.1|14961.1|14963.5|14961.5|14963.7|14961.7|14963|14961|3
1627959650000|2021-08-03 03:00:50|14963.9|14961.9|14964.6|14962.6|14964.7|14962.7|14963.4|14961.4|5
1627959660000|2021-08-03 03:01:00|14964.7|14962.7|14964.9|14962.9|14965.2|14963.2|14964.7|14962.7|7
1627959670000|2021-08-03 03:01:10|14965|14963|14965.4|14963.4|14965.6|14963.6|14964.9|14962.9|3
1627959680000|2021-08-03 03:01:20|14965.6|14963.6|14966.9|14964.9|14966.9|14964.9|14965.6|14963.6|8
1627959690000|2021-08-03 03:01:30|14967|14965|14966.2|14964.2|14967.2|14965.2|14966.1|14964.1|12
1627959700000|2021-08-03 03:01:40|14966.4|14964.4|14966.6|14964.6|14967|14965|14966.4|14964.4|4
1627959710000|2021-08-03 03:01:50|14966.7|14964.7|14967.4|14965.4|14967.4|14965.4|14966.6|14964.6|3
1627959720000|2021-08-03 03:02:00|14967.2|14965.2|14969.4|14967.4|14969.5|14967.5|14967.2|14965.2|33
1627959730000|2021-08-03 03:02:10|14969.2|14967.2|14969.4|14967.4|14969.5|14967.5|14968.9|14966.9|23
1627959740000|2021-08-03 03:02:20|14969.2|14967.2|14968.9|14966.9|14969.2|14967.2|14968.4|14966.4|16
1627959750000|2021-08-03 03:02:30|14969|14967|14969.5|14967.5|14970.1|14968.1|14969|14967|28
1627959760000|2021-08-03 03:02:40|14969.6|14967.6|14969.4|14967.4|14969.9|14967.9|14969.1|14967.1|13
1627959770000|2021-08-03 03:02:50|14969.5|14967.5|14969.6|14967.6|14970|14968|14969.5|14967.5|4
1627959780000|2021-08-03 03:03:00|14969.5|14967.5|14969|14967|14969.6|14967.6|14968.9|14966.9|4
1627959790000|2021-08-03 03:03:10|14968.7|14966.7|14969.5|14967.5|14969.6|14967.6|14967.7|14965.7|16
1627959800000|2021-08-03 03:03:20|14969.6|14967.6|14968.7|14966.7|14969.6|14967.6|14968.6|14966.6|4
1627959810000|2021-08-03 03:03:30|14968.9|14966.9|14969|14967|14969.1|14967.1|14968.9|14966.9|0
1627959820000|2021-08-03 03:03:40|14969.1|14967.1|14969.5|14967.5|14969.5|14967.5|14969.1|14967.1|7
1627959830000|2021-08-03 03:03:50|14969.6|14967.6|14969.2|14967.2|14970.1|14968.1|14969.2|14967.2|56
1627959840000|2021-08-03 03:04:00|14969.4|14967.4|14970.2|14968.2|14970.5|14968.5|14969.4|14967.4|22
1627959850000|2021-08-03 03:04:10|14970.1|14968.1|14969.1|14967.1|14970.2|14968.2|14969|14967|9
1627959860000|2021-08-03 03:04:20|14969.4|14967.4|14969.2|14967.2|14969.6|14967.6|14969.1|14967.1|6
1627959870000|2021-08-03 03:04:30|14969.4|14967.4|14969.2|14967.2|14969.4|14967.4|14968.7|14966.7|4
1627959880000|2021-08-03 03:04:40|14969.4|14967.4|14969.6|14967.6|14969.6|14967.6|14968.7|14966.7|13
1627959890000|2021-08-03 03:04:50|14969.5|14967.5|14969.7|14967.7|14970|14968|14969.5|14967.5|6
1627959900000|2021-08-03 03:05:00|14969.6|14967.6|14969.5|14967.5|14969.7|14967.7|14969.4|14967.4|4
1627959910000|2021-08-03 03:05:10|14969.1|14967.1|14969.1|14967.1|14969.6|14967.6|14968.7|14966.7|3
1627959920000|2021-08-03 03:05:20|14969|14967|14968.9|14966.9|14969.4|14967.4|14968.9|14966.9|6
1627959930000|2021-08-03 03:05:30|14969.1|14967.1|14969.4|14967.4|14969.7|14967.7|14969.1|14967.1|1
1627959940000|2021-08-03 03:05:40|14969.5|14967.5|14969.5|14967.5|14969.6|14967.6|14969.5|14967.5|1
1627959950000|2021-08-03 03:05:50|14969.6|14967.6|14969.7|14967.7|14969.7|14967.7|14969.1|14967.1|4
1627959960000|2021-08-03 03:06:00|14969.9|14967.9|14971.2|14969.2|14971.7|14969.7|14969.7|14967.7|33
1627959970000|2021-08-03 03:06:10|14971.4|14969.4|14972.1|14970.1|14972.4|14970.4|14971.2|14969.2|48
1627959980000|2021-08-03 03:06:20|14972.2|14970.2|14972.4|14970.4|14972.4|14970.4|14971.6|14969.6|20
1627959990000|2021-08-03 03:06:30|14972.2|14970.2|14972.5|14970.5|14973|14971|14972.2|14970.2|24
1627960000000|2021-08-03 03:06:40|14972.6|14970.6|14972.9|14970.9|14973.2|14971.2|14972.4|14970.4|13
1627960010000|2021-08-03 03:06:50|14973|14971|14973.2|14971.2|14973.5|14971.5|14972.7|14970.7|13
1627960020000|2021-08-03 03:07:00|14973.1|14971.1|14973.1|14971.1|14973.2|14971.2|14972.7|14970.7|12
1627960030000|2021-08-03 03:07:10|14973.2|14971.2|14972.5|14970.5|14973.4|14971.4|14972.2|14970.2|10
1627960040000|2021-08-03 03:07:20|14972.6|14970.6|14972.6|14970.6|14973.2|14971.2|14972.5|14970.5|7
1627960050000|2021-08-03 03:07:30|14972.7|14970.7|14972.7|14970.7|14973.6|14971.6|14972.7|14970.7|13
1627960060000|2021-08-03 03:07:40|14972.9|14970.9|14973|14971|14973.4|14971.4|14972.7|14970.7|11
1627960070000|2021-08-03 03:07:50|14973.1|14971.1|14974.5|14972.5|14974.6|14972.6|14973.1|14971.1|39
1627960080000|2021-08-03 03:08:00|14974.6|14972.6|14974.7|14972.7|14975.1|14973.1|14974.2|14972.2|36
1627960090000|2021-08-03 03:08:10|14974.6|14972.6|14974.7|14972.7|14974.7|14972.7|14974.4|14972.4|7
1627960100000|2021-08-03 03:08:20|14974.4|14972.4|14975.2|14973.2|14975.2|14973.2|14974.2|14972.2|11
1627960110000|2021-08-03 03:08:30|14975|14973|14974.6|14972.6|14975.2|14973.2|14974.4|14972.4|14
1627960120000|2021-08-03 03:08:40|14974.7|14972.7|14974.1|14972.1|14974.7|14972.7|14973.7|14971.7|11
1627960130000|2021-08-03 03:08:50|14974.2|14972.2|14974.9|14972.9|14975.2|14973.2|14973.7|14971.7|14
1627960140000|2021-08-03 03:09:00|14975|14973|14976.2|14974.2|14976.2|14974.2|14974.9|14972.9|27
1627960150000|2021-08-03 03:09:10|14976.1|14974.1|14975|14973|14976.1|14974.1|14975|14973|12
1627960160000|2021-08-03 03:09:20|14975.2|14973.2|14975.5|14973.5|14975.5|14973.5|14974.9|14972.9|8
1627960170000|2021-08-03 03:09:30|14975.6|14973.6|14977.9|14975.9|14978.7|14976.7|14975.6|14973.6|79
1627960180000|2021-08-03 03:09:40|14978|14976|14978.6|14976.6|14979|14977|14977.4|14975.4|84
1627960190000|2021-08-03 03:09:50|14978.7|14976.7|14978.7|14976.7|14978.7|14976.7|14978.4|14976.4|2
1627960200000|2021-08-03 03:10:00|14978.9|14976.9|14978.6|14976.6|14979.4|14977.4|14978.2|14976.2|30
1627960210000|2021-08-03 03:10:10|14978.5|14976.5|14977.5|14975.5|14978.5|14976.5|14977.2|14975.2|12
1627960220000|2021-08-03 03:10:20|14977.4|14975.4|14978.1|14976.1|14979|14977|14977.2|14975.2|68
1627960230000|2021-08-03 03:10:30|14978.4|14976.4|14977.6|14975.6|14978.7|14976.7|14977.6|14975.6|12
1627960240000|2021-08-03 03:10:40|14978.1|14976.1|14978.7|14976.7|14978.7|14976.7|14978|14976|3
1627960250000|2021-08-03 03:10:50|14979.9|14977.9|14979.9|14977.9|14980.7|14978.7|14979.4|14977.4|80
1627960260000|2021-08-03 03:11:00|14979.7|14977.7|14978.9|14976.9|14980.1|14978.1|14978.5|14976.5|24
1627960270000|2021-08-03 03:11:10|14979|14977|14978.6|14976.6|14979.1|14977.1|14978.5|14976.5|5
1627960280000|2021-08-03 03:11:20|14978.5|14976.5|14977.6|14975.6|14978.5|14976.5|14977.6|14975.6|11
1627960290000|2021-08-03 03:11:30|14977.9|14975.9|14976.7|14974.7|14978.1|14976.1|14976.6|14974.6|37
1627960300000|2021-08-03 03:11:40|14977|14975|14977.1|14975.1|14977.9|14975.9|14977|14975|10
1627960310000|2021-08-03 03:11:50|14977.5|14975.5|14977.6|14975.6|14977.9|14975.9|14977.1|14975.1|3
1627960320000|2021-08-03 03:12:00|14977.7|14975.7|14979.4|14977.4|14979.7|14977.7|14977.7|14975.7|39
1627960330000|2021-08-03 03:12:10|14979.2|14977.2|14978.9|14976.9|14979.2|14977.2|14978.7|14976.7|2
1627960340000|2021-08-03 03:12:20|14978.6|14976.6|14978.6|14976.6|14979.2|14977.2|14978.1|14976.1|22
1627960350000|2021-08-03 03:12:30|14978.5|14976.5|14978.1|14976.1|14978.7|14976.7|14978.1|14976.1|6
1627960360000|2021-08-03 03:12:40|14978.2|14976.2|14978.1|14976.1|14978.2|14976.2|14977.7|14975.7|5
1627960370000|2021-08-03 03:12:50|14978.2|14976.2|14978.1|14976.1|14978.5|14976.5|14978.1|14976.1|1
1627960380000|2021-08-03 03:13:00|14978.2|14976.2|14978.1|14976.1|14978.4|14976.4|14977.1|14975.1|9
1627960390000|2021-08-03 03:13:10|14978|14976|14978.2|14976.2|14978.4|14976.4|14977.7|14975.7|4
1627960400000|2021-08-03 03:13:20|14978.4|14976.4|14979.2|14977.2|14979.4|14977.4|14978.1|14976.1|18
1627960410000|2021-08-03 03:13:30|14979.1|14977.1|14979.2|14977.2|14979.4|14977.4|14978.9|14976.9|4
1627960420000|2021-08-03 03:13:40|14979.4|14977.4|14979.5|14977.5|14979.5|14977.5|14979.2|14977.2|1
1627960430000|2021-08-03 03:13:50|14979.7|14977.7|14979.7|14977.7|14980|14978|14979.7|14977.7|8
1627960440000|2021-08-03 03:14:00|14979.9|14977.9|14981|14979|14981|14979|14979.9|14977.9|15
1627960450000|2021-08-03 03:14:10|14980.7|14978.7|14982.5|14980.5|14982.9|14980.9|14980.5|14978.5|64
1627960460000|2021-08-03 03:14:20|14982.6|14980.6|14982.4|14980.4|14983.1|14981.1|14982|14980|38
1627960470000|2021-08-03 03:14:30|14982.1|14980.1|14982|14980|14982.1|14980.1|14981.5|14979.5|13
1627960480000|2021-08-03 03:14:40|14981.9|14979.9|14982.9|14980.9|14983.6|14981.6|14981.9|14979.9|49
1627960490000|2021-08-03 03:14:50|14983|14981|14983.4|14981.4|14983.7|14981.7|14983|14981|19
1627960500000|2021-08-03 03:15:00|14983.5|14981.5|14983.1|14981.1|14984.1|14982.1|14982.7|14980.7|36
1627960510000|2021-08-03 03:15:10|14983|14981|14983.4|14981.4|14983.6|14981.6|14982.5|14980.5|6
1627960520000|2021-08-03 03:15:20|14983.5|14981.5|14981|14979|14983.5|14981.5|14980.9|14978.9|31
1627960530000|2021-08-03 03:15:30|14980.9|14978.9|14981.7|14979.7|14982.2|14980.2|14980.9|14978.9|29
1627960540000|2021-08-03 03:15:40|14981.9|14979.9|14981.9|14979.9|14982.5|14980.5|14981.1|14979.1|55
1627960550000|2021-08-03 03:15:50|14981.7|14979.7|14981.2|14979.2|14982.1|14980.1|14981|14979|10
1627960560000|2021-08-03 03:16:00|14981.1|14979.1|14981.4|14979.4|14981.6|14979.6|14981.1|14979.1|13
1627960570000|2021-08-03 03:16:10|14981.5|14979.5|14981|14979|14981.5|14979.5|14980.5|14978.5|10
1627960580000|2021-08-03 03:16:20|14980.7|14978.7|14980.9|14978.9|14981|14979|14980.6|14978.6|10
1627960590000|2021-08-03 03:16:30|14981|14979|14981.6|14979.6|14982.2|14980.2|14981|14979|29
1627960600000|2021-08-03 03:16:40|14981.5|14979.5|14981.5|14979.5|14981.5|14979.5|14981|14979|5
1627960610000|2021-08-03 03:16:50|14981.2|14979.2|14981.5|14979.5|14981.5|14979.5|14981|14979|4
1627960620000|2021-08-03 03:17:00|14981.4|14979.4|14980.9|14978.9|14981.5|14979.5|14980.7|14978.7|4
1627960630000|2021-08-03 03:17:10|14981|14979|14980.6|14978.6|14981|14979|14980.2|14978.2|8
1627960640000|2021-08-03 03:17:20|14980.5|14978.5|14980.5|14978.5|14981|14979|14980.5|14978.5|2
1627960650000|2021-08-03 03:17:30|14980.6|14978.6|14980.5|14978.5|14981|14979|14980.4|14978.4|3
1627960660000|2021-08-03 03:17:40|14980.4|14978.4|14980.2|14978.2|14980.6|14978.6|14980.2|14978.2|1
1627960670000|2021-08-03 03:17:50|14980.1|14978.1|14979.9|14977.9|14980.1|14978.1|14979.7|14977.7|17
1627960680000|2021-08-03 03:18:00|14980|14978|14981.2|14979.2|14981.2|14979.2|14980|14978|9
1627960690000|2021-08-03 03:18:10|14981.4|14979.4|14981.2|14979.2|14981.6|14979.6|14981|14979|12
1627960700000|2021-08-03 03:18:20|14981.4|14979.4|14981.1|14979.1|14981.7|14979.7|14980.6|14978.6|2
1627960710000|2021-08-03 03:18:30|14981.2|14979.2|14981.4|14979.4|14981.6|14979.6|14980.6|14978.6|1
1627960720000|2021-08-03 03:18:40|14981.2|14979.2|14980.5|14978.5|14981.4|14979.4|14980.5|14978.5|3
1627960730000|2021-08-03 03:18:50|14980.4|14978.4|14980.5|14978.5|14980.5|14978.5|14979.9|14977.9|6
1627960740000|2021-08-03 03:19:00|14980.9|14978.9|14981.2|14979.2|14981.5|14979.5|14980.7|14978.7|9
1627960750000|2021-08-03 03:19:10|14981.1|14979.1|14980.7|14978.7|14981.2|14979.2|14980.7|14978.7|3
1627960760000|2021-08-03 03:19:20|14980.6|14978.6|14979.9|14977.9|14980.6|14978.6|14979.5|14977.5|11
1627960770000|2021-08-03 03:19:30|14980|14978|14980.4|14978.4|14980.5|14978.5|14980|14978|2
1627960780000|2021-08-03 03:19:40|14980.5|14978.5|14981|14979|14981.2|14979.2|14980.5|14978.5|1
1627960790000|2021-08-03 03:19:50|14980.9|14978.9|14980.9|14978.9|14980.9|14978.9|14980.4|14978.4|1
1627960800000|2021-08-03 03:20:00|14980.7|14978.7|14981.1|14979.1|14981.9|14979.9|14980.6|14978.6|24
1627960810000|2021-08-03 03:20:10|14981.2|14979.2|14981.5|14979.5|14982|14980|14981|14979|6
1627960820000|2021-08-03 03:20:20|14981.4|14979.4|14981|14979|14981.6|14979.6|14981|14979|2
1627960830000|2021-08-03 03:20:30|14981.1|14979.1|14981.1|14979.1|14981.5|14979.5|14980.7|14978.7|6
1627960840000|2021-08-03 03:20:40|14981|14979|14980.9|14978.9|14981.4|14979.4|14980.6|14978.6|4
1627960850000|2021-08-03 03:20:50|14981|14979|14981.4|14979.4|14981.5|14979.5|14980.7|14978.7|0
1627960860000|2021-08-03 03:21:00|14981.2|14979.2|14980.6|14978.6|14981.4|14979.4|14980.1|14978.1|11
1627960870000|2021-08-03 03:21:10|14980.5|14978.5|14980.6|14978.6|14981|14979|14980.4|14978.4|3
1627960880000|2021-08-03 03:21:20|14980.5|14978.5|14980.4|14978.4|14981.4|14979.4|14980.2|14978.2|6
1627960890000|2021-08-03 03:21:30|14980.5|14978.5|14980.9|14978.9|14981.4|14979.4|14980.5|14978.5|2
1627960900000|2021-08-03 03:21:40|14981.1|14979.1|14981.5|14979.5|14981.5|14979.5|14980.9|14978.9|5
1627960910000|2021-08-03 03:21:50|14981.4|14979.4|14981.6|14979.6|14982|14980|14981.4|14979.4|10
1627960920000|2021-08-03 03:22:00|14981.5|14979.5|14981.6|14979.6|14982.5|14980.5|14981.4|14979.4|7
1627960930000|2021-08-03 03:22:10|14981.5|14979.5|14982|14980|14982|14980|14981.5|14979.5|0
1627960940000|2021-08-03 03:22:20|14981.6|14979.6|14982|14980|14982|14980|14981.4|14979.4|10
1627960950000|2021-08-03 03:22:30|14982.1|14980.1|14983|14981|14983|14981|14981.6|14979.6|20
1627960960000|2021-08-03 03:22:40|14982.9|14980.9|14983.4|14981.4|14984|14982|14982.9|14980.9|27
1627960970000|2021-08-03 03:22:50|14983.5|14981.5|14983.7|14981.7|14984.6|14982.6|14983.5|14981.5|16
1627960980000|2021-08-03 03:23:00|14983.9|14981.9|14984.7|14982.7|14984.7|14982.7|14983.9|14981.9|13
1627960990000|2021-08-03 03:23:10|14984.6|14982.6|14984.7|14982.7|14985.1|14983.1|14984.6|14982.6|9
1627961000000|2021-08-03 03:23:20|14984.9|14982.9|14985.6|14983.6|14986|14984|14984.9|14982.9|36
1627961010000|2021-08-03 03:23:30|14985.7|14983.7|14984.1|14982.1|14985.7|14983.7|14983.9|14981.9|21
1627961020000|2021-08-03 03:23:40|14984|14982|14983.6|14981.6|14984.4|14982.4|14983.5|14981.5|11
1627961030000|2021-08-03 03:23:50|14983.5|14981.5|14982.2|14980.2|14984|14982|14982.2|14980.2|15
1627961040000|2021-08-03 03:24:00|14982.6|14980.6|14982.6|14980.6|14983.1|14981.1|14982.4|14980.4|11
1627961050000|2021-08-03 03:24:10|14982.5|14980.5|14983|14981|14983|14981|14982.1|14980.1|2
1627961060000|2021-08-03 03:24:20|14982.9|14980.9|14982.6|14980.6|14983.1|14981.1|14982.4|14980.4|6
1627961070000|2021-08-03 03:24:30|14982.5|14980.5|14981|14979|14982.5|14980.5|14980.9|14978.9|16
1627961080000|2021-08-03 03:24:40|14981.1|14979.1|14981|14979|14981.1|14979.1|14980.4|14978.4|16
1627961090000|2021-08-03 03:24:50|14981.2|14979.2|14981.6|14979.6|14981.7|14979.7|14981|14979|11
1627961100000|2021-08-03 03:25:00|14981.5|14979.5|14981.7|14979.7|14982.1|14980.1|14981.4|14979.4|1
1627961110000|2021-08-03 03:25:10|14981.4|14979.4|14981.4|14979.4|14981.6|14979.6|14981.4|14979.4|4
1627961120000|2021-08-03 03:25:20|14981.2|14979.2|14980.7|14978.7|14981.6|14979.6|14980.5|14978.5|15
1627961130000|2021-08-03 03:25:30|14981.4|14979.4|14983.2|14981.2|14983.2|14981.2|14981|14979|15
1627961140000|2021-08-03 03:25:40|14983.1|14981.1|14982.6|14980.6|14983.4|14981.4|14982.5|14980.5|3
1627961150000|2021-08-03 03:25:50|14982.7|14980.7|14982.6|14980.6|14982.7|14980.7|14981.9|14979.9|3
1627961160000|2021-08-03 03:26:00|14982.4|14980.4|14982.7|14980.7|14982.9|14980.9|14982.4|14980.4|2
1627961170000|2021-08-03 03:26:10|14982.9|14980.9|14983|14981|14983|14981|14982.4|14980.4|3
1627961180000|2021-08-03 03:26:20|14982.9|14980.9|14983.4|14981.4|14983.9|14981.9|14982.6|14980.6|4
1627961190000|2021-08-03 03:26:30|14983.2|14981.2|14983.7|14981.7|14984.1|14982.1|14983.2|14981.2|7
1627961200000|2021-08-03 03:26:40|14983.6|14981.6|14982.6|14980.6|14983.9|14981.9|14982.6|14980.6|5
1627961210000|2021-08-03 03:26:50|14982.5|14980.5|14982.7|14980.7|14983.4|14981.4|14982.5|14980.5|2
1627961220000|2021-08-03 03:27:00|14982.6|14980.6|14983.6|14981.6|14983.9|14981.9|14982.6|14980.6|4
1627961230000|2021-08-03 03:27:10|14983.2|14981.2|14983.6|14981.6|14983.9|14981.9|14983|14981|2
1627961240000|2021-08-03 03:27:20|14983.7|14981.7|14985.1|14983.1|14985.4|14983.4|14983.6|14981.6|22
1627961250000|2021-08-03 03:27:30|14985.2|14983.2|14985.1|14983.1|14985.4|14983.4|14985|14983|8
1627961260000|2021-08-03 03:27:40|14985.2|14983.2|14984.9|14982.9|14985.4|14983.4|14984|14982|7
1627961270000|2021-08-03 03:27:50|14984.7|14982.7|14983.9|14981.9|14984.7|14982.7|14983.9|14981.9|2
1627961280000|2021-08-03 03:28:00|14983.7|14981.7|14983.2|14981.2|14983.9|14981.9|14983.2|14981.2|8
1627961290000|2021-08-03 03:28:10|14983|14981|14983.1|14981.1|14983.4|14981.4|14982.2|14980.2|9
1627961300000|2021-08-03 03:28:20|14983.2|14981.2|14983.1|14981.1|14983.4|14981.4|14982.6|14980.6|10
1627961310000|2021-08-03 03:28:30|14983|14981|14982.2|14980.2|14983.1|14981.1|14982.1|14980.1|2
1627961320000|2021-08-03 03:28:40|14982.1|14980.1|14981|14979|14982.1|14980.1|14981|14979|16
1627961330000|2021-08-03 03:28:50|14980.9|14978.9|14980.6|14978.6|14981.4|14979.4|14980.6|14978.6|12
1627961340000|2021-08-03 03:29:00|14980.7|14978.7|14980.5|14978.5|14981.4|14979.4|14980.5|14978.5|22
1627961350000|2021-08-03 03:29:10|14980.6|14978.6|14980.5|14978.5|14981|14979|14980.5|14978.5|6
1627961360000|2021-08-03 03:29:20|14980.4|14978.4|14981|14979|14981.1|14979.1|14980.4|14978.4|10
1627961370000|2021-08-03 03:29:30|14980.9|14978.9|14980|14978|14980.9|14978.9|14980|14978|14
1627961380000|2021-08-03 03:29:40|14979.9|14977.9|14980.4|14978.4|14980.4|14978.4|14979.5|14977.5|12
1627961390000|2021-08-03 03:29:50|14980|14978|14979.6|14977.6|14980.7|14978.7|14979.5|14977.5|10
1627961400000|2021-08-03 03:30:00|14979.5|14977.5|14980.4|14978.4|14980.5|14978.5|14979.5|14977.5|8
1627961410000|2021-08-03 03:30:10|14980.2|14978.2|14980.4|14978.4|14980.5|14978.5|14980.2|14978.2|0
1627961420000|2021-08-03 03:30:20|14980.2|14978.2|14981.1|14979.1|14981.4|14979.4|14980|14978|13
1627961430000|2021-08-03 03:30:30|14981|14979|14980.6|14978.6|14981.2|14979.2|14980.2|14978.2|10
1627961440000|2021-08-03 03:30:40|14980.5|14978.5|14979.7|14977.7|14980.5|14978.5|14979.7|14977.7|2
1627961450000|2021-08-03 03:30:50|14979.9|14977.9|14980.5|14978.5|14980.5|14978.5|14979.2|14977.2|19
1627961460000|2021-08-03 03:31:00|14980.6|14978.6|14980.1|14978.1|14980.6|14978.6|14980|14978|2
1627961470000|2021-08-03 03:31:10|14980.2|14978.2|14980|14978|14980.4|14978.4|14979.9|14977.9|0
1627961480000|2021-08-03 03:31:20|14980.1|14978.1|14980.6|14978.6|14980.7|14978.7|14979.9|14977.9|2
1627961490000|2021-08-03 03:31:30|14980.5|14978.5|14980|14978|14980.5|14978.5|14980|14978|0
1627961500000|2021-08-03 03:31:40|14980.1|14978.1|14980.6|14978.6|14980.6|14978.6|14980.1|14978.1|4
1627961510000|2021-08-03 03:31:50|14980.7|14978.7|14981|14979|14981.4|14979.4|14980.7|14978.7|5
1627961520000|2021-08-03 03:32:00|14981.1|14979.1|14981|14979|14981.5|14979.5|14980.9|14978.9|10
1627961530000|2021-08-03 03:32:10|14981.1|14979.1|14981.6|14979.6|14981.9|14979.9|14981.1|14979.1|2
1627961540000|2021-08-03 03:32:20|14981.7|14979.7|14981|14979|14981.7|14979.7|14981|14979|4
1627961550000|2021-08-03 03:32:30|14981.1|14979.1|14982|14980|14982|14980|14981.1|14979.1|8
1627961560000|2021-08-03 03:32:40|14982.2|14980.2|14981.7|14979.7|14982.4|14980.4|14981.6|14979.6|6
1627961570000|2021-08-03 03:32:50|14981.6|14979.6|14981.6|14979.6|14981.7|14979.7|14981.2|14979.2|3
1627961580000|2021-08-03 03:33:00|14981.5|14979.5|14981.4|14979.4|14981.6|14979.6|14981.2|14979.2|3
1627961590000|2021-08-03 03:33:10|14981.2|14979.2|14980.9|14978.9|14981.2|14979.2|14980.9|14978.9|2
1627961600000|2021-08-03 03:33:20|14981|14979|14980.7|14978.7|14981.2|14979.2|14980.7|14978.7|0
1627961610000|2021-08-03 03:33:30|14981|14979|14982.1|14980.1|14982.6|14980.6|14981|14979|11
1627961620000|2021-08-03 03:33:40|14982|14980|14981.6|14979.6|14982|14980|14981.5|14979.5|1
1627961630000|2021-08-03 03:33:50|14981.5|14979.5|14981.9|14979.9|14981.9|14979.9|14981.5|14979.5|0
1627961640000|2021-08-03 03:34:00|14982.1|14980.1|14982.2|14980.2|14982.2|14980.2|14982|14980|0
1627961650000|2021-08-03 03:34:10|14982.6|14980.6|14982.7|14980.7|14983.2|14981.2|14982.6|14980.6|22
1627961660000|2021-08-03 03:34:20|14982.9|14980.9|14982.9|14980.9|14983.2|14981.2|14982.7|14980.7|1
1627961670000|2021-08-03 03:34:30|14982.7|14980.7|14981.6|14979.6|14982.7|14980.7|14981.5|14979.5|8
1627961680000|2021-08-03 03:34:40|14981.5|14979.5|14981.4|14979.4|14981.5|14979.5|14980.9|14978.9|3
1627961690000|2021-08-03 03:34:50|14981.2|14979.2|14981.6|14979.6|14982|14980|14981.2|14979.2|0
1627961700000|2021-08-03 03:35:00|14981.5|14979.5|14981.1|14979.1|14981.6|14979.6|14981.1|14979.1|1
1627961710000|2021-08-03 03:35:10|14981.2|14979.2|14981.2|14979.2|14981.2|14979.2|14981|14979|0
1627961720000|2021-08-03 03:35:20|14981.1|14979.1|14981.5|14979.5|14981.7|14979.7|14981.1|14979.1|2
1627961730000|2021-08-03 03:35:30|14981.6|14979.6|14981.6|14979.6|14981.9|14979.9|14981.6|14979.6|1
1627961740000|2021-08-03 03:35:40|14981.5|14979.5|14981.5|14979.5|14981.7|14979.7|14981.2|14979.2|2
1627961750000|2021-08-03 03:35:50|14981.4|14979.4|14981.5|14979.5|14981.6|14979.6|14980.6|14978.6|19
1627961760000|2021-08-03 03:36:00|14981.4|14979.4|14980.7|14978.7|14981.9|14979.9|14980.7|14978.7|7
1627961770000|2021-08-03 03:36:10|14980.9|14978.9|14979.9|14977.9|14980.9|14978.9|14979.9|14977.9|3
1627961780000|2021-08-03 03:36:20|14979.7|14977.7|14979.9|14977.9|14980.1|14978.1|14979.2|14977.2|2
1627961790000|2021-08-03 03:36:30|14979.6|14977.6|14979.5|14977.5|14979.9|14977.9|14979.2|14977.2|13
1627961800000|2021-08-03 03:36:40|14979.6|14977.6|14979.5|14977.5|14979.9|14977.9|14979.5|14977.5|10
1627961810000|2021-08-03 03:36:50|14979.4|14977.4|14979.4|14977.4|14979.5|14977.5|14978.9|14976.9|5
1627961820000|2021-08-03 03:37:00|14979.2|14977.2|14979.6|14977.6|14979.6|14977.6|14979.2|14977.2|6
1627961830000|2021-08-03 03:37:10|14979.9|14977.9|14980|14978|14980.4|14978.4|14979.9|14977.9|1
1627961840000|2021-08-03 03:37:20|14980.1|14978.1|14980.4|14978.4|14980.7|14978.7|14980.1|14978.1|1
1627961850000|2021-08-03 03:37:30|14980.5|14978.5|14979.6|14977.6|14980.6|14978.6|14979.4|14977.4|4
1627961860000|2021-08-03 03:37:40|14979.5|14977.5|14979.2|14977.2|14979.5|14977.5|14979.2|14977.2|3
1627961870000|2021-08-03 03:37:50|14979.4|14977.4|14979.6|14977.6|14979.7|14977.7|14979.4|14977.4|3
1627961880000|2021-08-03 03:38:00|14979.7|14977.7|14980|14978|14980.6|14978.6|14979.7|14977.7|2
1627961890000|2021-08-03 03:38:10|14980.1|14978.1|14980.9|14978.9|14980.9|14978.9|14980.1|14978.1|3
1627961900000|2021-08-03 03:38:20|14981|14979|14980.4|14978.4|14981|14979|14980.4|14978.4|0
1627961910000|2021-08-03 03:38:30|14980.5|14978.5|14980.4|14978.4|14980.5|14978.5|14980|14978|0
1627961920000|2021-08-03 03:38:40|14980.2|14978.2|14980.4|14978.4|14980.5|14978.5|14979.9|14977.9|4
1627961930000|2021-08-03 03:38:50|14980.5|14978.5|14980.6|14978.6|14980.6|14978.6|14980.5|14978.5|0
1627961940000|2021-08-03 03:39:00|14980.5|14978.5|14980.4|14978.4|14981.1|14979.1|14980.4|14978.4|7
1627961950000|2021-08-03 03:39:10|14980.6|14978.6|14980.4|14978.4|14980.6|14978.6|14980.4|14978.4|3
1627961960000|2021-08-03 03:39:20|14980.5|14978.5|14981.4|14979.4|14981.4|14979.4|14980.5|14978.5|1
1627961970000|2021-08-03 03:39:30|14981.5|14979.5|14981.6|14979.6|14981.7|14979.7|14980.7|14978.7|2
1627961980000|2021-08-03 03:39:40|14981.9|14979.9|14981.4|14979.4|14982|14980|14981.4|14979.4|9
1627961990000|2021-08-03 03:39:50|14981.5|14979.5|14981.9|14979.9|14982|14980|14981.2|14979.2|7
1627962000000|2021-08-03 03:40:00|14981.7|14979.7|14982.2|14980.2|14982.4|14980.4|14981.6|14979.6|7
1627962010000|2021-08-03 03:40:10|14982.1|14980.1|14981.4|14979.4|14982.4|14980.4|14981.4|14979.4|6
1627962020000|2021-08-03 03:40:20|14981.5|14979.5|14981.4|14979.4|14981.5|14979.5|14981.4|14979.4|0
1627962030000|2021-08-03 03:40:30|14981.5|14979.5|14981.4|14979.4|14981.6|14979.6|14981.2|14979.2|3
1627962040000|2021-08-03 03:40:40|14981.2|14979.2|14981.2|14979.2|14981.4|14979.4|14980.7|14978.7|8
1627962050000|2021-08-03 03:40:50|14981.1|14979.1|14981.1|14979.1|14981.4|14979.4|14981.1|14979.1|1
1627962060000|2021-08-03 03:41:00|14981|14979|14981.2|14979.2|14981.2|14979.2|14980.7|14978.7|2
1627962070000|2021-08-03 03:41:10|14981.1|14979.1|14980|14978|14981.1|14979.1|14979.9|14977.9|5
1627962080000|2021-08-03 03:41:20|14979.9|14977.9|14980.2|14978.2|14980.2|14978.2|14979.9|14977.9|5
1627962090000|2021-08-03 03:41:30|14980.1|14978.1|14980.4|14978.4|14980.6|14978.6|14980.1|14978.1|2
1627962100000|2021-08-03 03:41:40|14980.2|14978.2|14980.1|14978.1|14980.4|14978.4|14979.7|14977.7|5
1627962110000|2021-08-03 03:41:50|14980|14978|14979.9|14977.9|14980|14978|14979.7|14977.7|2
1627962120000|2021-08-03 03:42:00|14979.7|14977.7|14980.2|14978.2|14980.2|14978.2|14979.7|14977.7|1
1627962130000|2021-08-03 03:42:10|14980.1|14978.1|14979.9|14977.9|14980.1|14978.1|14979.7|14977.7|1
1627962140000|2021-08-03 03:42:20|14979.7|14977.7|14979.7|14977.7|14980|14978|14979.6|14977.6|4
1627962150000|2021-08-03 03:42:30|14979.9|14977.9|14979.6|14977.6|14980.1|14978.1|14979.5|14977.5|0
1627962160000|2021-08-03 03:42:40|14979.5|14977.5|14978.2|14976.2|14979.5|14977.5|14978.2|14976.2|33
1627962170000|2021-08-03 03:42:50|14978.4|14976.4|14978.9|14976.9|14979|14977|14978.2|14976.2|3
1627962180000|2021-08-03 03:43:00|14979|14977|14979|14977|14979.4|14977.4|14978.5|14976.5|8
1627962190000|2021-08-03 03:43:10|14979.1|14977.1|14978.9|14976.9|14979.1|14977.1|14978.6|14976.6|10
1627962200000|2021-08-03 03:43:20|14978.7|14976.7|14979.2|14977.2|14979.2|14977.2|14978.7|14976.7|7
1627962210000|2021-08-03 03:43:30|14979.5|14977.5|14979.2|14977.2|14979.5|14977.5|14979|14977|8
1627962220000|2021-08-03 03:43:40|14979|14977|14979|14977|14979.2|14977.2|14979|14977|1
1627962230000|2021-08-03 03:43:50|14979.1|14977.1|14980.4|14978.4|14980.4|14978.4|14979.1|14977.1|4
1627962240000|2021-08-03 03:44:00|14980.1|14978.1|14981.2|14979.2|14981.2|14979.2|14980.1|14978.1|5
1627962250000|2021-08-03 03:44:10|14981.4|14979.4|14980.6|14978.6|14981.4|14979.4|14980.6|14978.6|6
1627962260000|2021-08-03 03:44:20|14980.7|14978.7|14980.6|14978.6|14980.9|14978.9|14980.4|14978.4|2
1627962270000|2021-08-03 03:44:30|14980.7|14978.7|14980.5|14978.5|14980.7|14978.7|14980.5|14978.5|0
1627962280000|2021-08-03 03:44:40|14980.6|14978.6|14980.5|14978.5|14980.6|14978.6|14980.5|14978.5|0
1627962290000|2021-08-03 03:44:50|14980.4|14978.4|14980.6|14978.6|14980.6|14978.6|14980|14978|5
1627962300000|2021-08-03 03:45:00|14980.7|14978.7|14980.9|14978.9|14980.9|14978.9|14980.6|14978.6|0
1627962310000|2021-08-03 03:45:10|14981|14979|14981.5|14979.5|14981.5|14979.5|14981|14979|1
1627962320000|2021-08-03 03:45:20|14981.7|14979.7|14981.7|14979.7|14981.9|14979.9|14981.7|14979.7|14
1627962330000|2021-08-03 03:45:30|14981.9|14979.9|14981.5|14979.5|14981.9|14979.9|14981.5|14979.5|2
1627962340000|2021-08-03 03:45:40|14981.4|14979.4|14981.2|14979.2|14981.4|14979.4|14981.1|14979.1|0
1627962350000|2021-08-03 03:45:50|14981.1|14979.1|14981.5|14979.5|14981.5|14979.5|14981.1|14979.1|2
1627962360000|2021-08-03 03:46:00|14981.6|14979.6|14981.5|14979.5|14981.6|14979.6|14981.5|14979.5|1
1627962370000|2021-08-03 03:46:10|14981.6|14979.6|14982.2|14980.2|14982.2|14980.2|14981.6|14979.6|8
1627962380000|2021-08-03 03:46:20|14982.1|14980.1|14983.6|14981.6|14984.1|14982.1|14982.1|14980.1|49
1627962390000|2021-08-03 03:46:30|14983.2|14981.2|14982.9|14980.9|14983.4|14981.4|14982.9|14980.9|15
1627962400000|2021-08-03 03:46:40|14982.6|14980.6|14982.1|14980.1|14982.7|14980.7|14982|14980|8
1627962410000|2021-08-03 03:46:50|14982.2|14980.2|14982.5|14980.5|14982.6|14980.6|14982.2|14980.2|3
1627962420000|2021-08-03 03:47:00|14982.6|14980.6|14982.7|14980.7|14982.7|14980.7|14982.6|14980.6|1
1627962430000|2021-08-03 03:47:10|14982.9|14980.9|14982.1|14980.1|14983.2|14981.2|14982.1|14980.1|6
1627962440000|2021-08-03 03:47:20|14982.2|14980.2|14982.1|14980.1|14982.2|14980.2|14982.1|14980.1|0
1627962450000|2021-08-03 03:47:30|14982.2|14980.2|14983|14981|14983.2|14981.2|14982.2|14980.2|2
1627962460000|2021-08-03 03:47:40|14982.6|14980.6|14981.6|14979.6|14982.6|14980.6|14981.6|14979.6|10
1627962470000|2021-08-03 03:47:50|14981.7|14979.7|14982.4|14980.4|14982.5|14980.5|14981.6|14979.6|1
1627962480000|2021-08-03 03:48:00|14982.1|14980.1|14982.7|14980.7|14982.7|14980.7|14982.1|14980.1|1
1627962490000|2021-08-03 03:48:10|14982.6|14980.6|14982.1|14980.1|14982.6|14980.6|14982.1|14980.1|0
1627962500000|2021-08-03 03:48:20|14982|14980|14981.1|14979.1|14982.1|14980.1|14980.9|14978.9|4
1627962510000|2021-08-03 03:48:30|14981.2|14979.2|14981.4|14979.4|14981.6|14979.6|14981.2|14979.2|1
1627962520000|2021-08-03 03:48:40|14981.2|14979.2|14980.6|14978.6|14981.2|14979.2|14980.4|14978.4|4
1627962530000|2021-08-03 03:48:50|14981|14979|14980|14978|14981|14979|14980|14978|16
1627962540000|2021-08-03 03:49:00|14979.9|14977.9|14980.4|14978.4|14980.5|14978.5|14979.7|14977.7|2
1627962550000|2021-08-03 03:49:10|14980.2|14978.2|14981|14979|14981|14979|14980.1|14978.1|1
1627962560000|2021-08-03 03:49:20|14980.9|14978.9|14981|14979|14981|14979|14980.9|14978.9|1
1627962570000|2021-08-03 03:49:30|14980.9|14978.9|14980.7|14978.7|14981|14979|14980.7|14978.7|1
1627962580000|2021-08-03 03:49:40|14980.9|14978.9|14980.4|14978.4|14980.9|14978.9|14980.2|14978.2|0
1627962590000|2021-08-03 03:49:50|14980.2|14978.2|14980|14978|14980.2|14978.2|14980|14978|0
1627962600000|2021-08-03 03:50:00|14980.2|14978.2|14980.4|14978.4|14980.4|14978.4|14980|14978|3
1627962610000|2021-08-03 03:50:10|14980.2|14978.2|14980|14978|14980.2|14978.2|14979.6|14977.6|7
1627962620000|2021-08-03 03:50:20|14980.1|14978.1|14980.4|14978.4|14980.4|14978.4|14980|14978|6
1627962630000|2021-08-03 03:50:30|14980.5|14978.5|14980.4|14978.4|14980.6|14978.6|14980.4|14978.4|1
1627962640000|2021-08-03 03:50:40|14980.5|14978.5|14979.7|14977.7|14980.5|14978.5|14979.7|14977.7|3
1627962650000|2021-08-03 03:50:50|14979.6|14977.6|14979.9|14977.9|14979.9|14977.9|14979.1|14977.1|6
1627962660000|2021-08-03 03:51:00|14979.7|14977.7|14979.4|14977.4|14979.7|14977.7|14979|14977|4
1627962670000|2021-08-03 03:51:10|14979.5|14977.5|14979.7|14977.7|14979.7|14977.7|14979.5|14977.5|1
1627962680000|2021-08-03 03:51:20|14979.6|14977.6|14979.2|14977.2|14979.6|14977.6|14979|14977|5
1627962690000|2021-08-03 03:51:30|14979.4|14977.4|14979.7|14977.7|14979.9|14977.9|14979.4|14977.4|1
1627962700000|2021-08-03 03:51:40|14979.6|14977.6|14979.7|14977.7|14980.1|14978.1|14979.6|14977.6|10
1627962710000|2021-08-03 03:51:50|14979.6|14977.6|14979.2|14977.2|14980.1|14978.1|14979.1|14977.1|1
1627962720000|2021-08-03 03:52:00|14979.4|14977.4|14979.4|14977.4|14979.7|14977.7|14979.2|14977.2|3
1627962730000|2021-08-03 03:52:10|14979.5|14977.5|14979.1|14977.1|14979.5|14977.5|14979|14977|0
1627962740000|2021-08-03 03:52:20|14979.2|14977.2|14980|14978|14980|14978|14979.1|14977.1|3
1627962760000|2021-08-03 03:52:40|14979.6|14977.6|14979.9|14977.9|14980.1|14978.1|14979.6|14977.6|7
1627962770000|2021-08-03 03:52:50|14979.7|14977.7|14979.7|14977.7|14979.9|14977.9|14979.7|14977.7|0
1627962780000|2021-08-03 03:53:00|14979.6|14977.6|14980.1|14978.1|14980.1|14978.1|14979.4|14977.4|2
1627962790000|2021-08-03 03:53:10|14980.2|14978.2|14980.7|14978.7|14980.7|14978.7|14980.2|14978.2|1
1627962800000|2021-08-03 03:53:20|14980.6|14978.6|14980.6|14978.6|14980.6|14978.6|14980.5|14978.5|0
1627962810000|2021-08-03 03:53:30|14980.5|14978.5|14980.1|14978.1|14980.5|14978.5|14979.9|14977.9|1
1627962820000|2021-08-03 03:53:40|14980.2|14978.2|14980.1|14978.1|14980.5|14978.5|14980.1|14978.1|0
1627962830000|2021-08-03 03:53:50|14980.4|14978.4|14980.1|14978.1|14980.4|14978.4|14979.6|14977.6|1
1627962840000|2021-08-03 03:54:00|14980|14978|14979.6|14977.6|14980|14978|14979|14977|2
1627962850000|2021-08-03 03:54:10|14979.5|14977.5|14979.4|14977.4|14979.6|14977.6|14979.2|14977.2|0
1627962860000|2021-08-03 03:54:20|14979.5|14977.5|14979.4|14977.4|14979.7|14977.7|14979.4|14977.4|0
1627962870000|2021-08-03 03:54:30|14979.5|14977.5|14979.5|14977.5|14980|14978|14979.5|14977.5|5
1627962880000|2021-08-03 03:54:40|14979.4|14977.4|14979.2|14977.2|14979.5|14977.5|14979.2|14977.2|1
1627962890000|2021-08-03 03:54:50|14979.1|14977.1|14979.2|14977.2|14979.4|14977.4|14979.1|14977.1|0
1627962900000|2021-08-03 03:55:00|14979.1|14977.1|14978.9|14976.9|14979.1|14977.1|14978.5|14976.5|9
1627962910000|2021-08-03 03:55:10|14978.7|14976.7|14978.5|14976.5|14978.9|14976.9|14978.5|14976.5|2
1627962920000|2021-08-03 03:55:20|14978.6|14976.6|14978.2|14976.2|14978.6|14976.6|14978.2|14976.2|10
1627962930000|2021-08-03 03:55:30|14978.1|14976.1|14977.5|14975.5|14978.1|14976.1|14977.4|14975.4|8
1627962940000|2021-08-03 03:55:40|14977.4|14975.4|14977.4|14975.4|14977.5|14975.5|14976.6|14974.6|26
1627962950000|2021-08-03 03:55:50|14977.5|14975.5|14977.4|14975.4|14977.7|14975.7|14977.1|14975.1|14
1627962960000|2021-08-03 03:56:00|14977.2|14975.2|14978.1|14976.1|14978.2|14976.2|14977.2|14975.2|3
1627962970000|2021-08-03 03:56:10|14978.2|14976.2|14979|14977|14979|14977|14978|14976|6
1627962980000|2021-08-03 03:56:20|14979.1|14977.1|14979.1|14977.1|14979.4|14977.4|14979.1|14977.1|2
1627962990000|2021-08-03 03:56:30|14979.2|14977.2|14979.2|14977.2|14979.4|14977.4|14979.1|14977.1|3
1627963000000|2021-08-03 03:56:40|14979.1|14977.1|14979|14977|14979.1|14977.1|14978.9|14976.9|7
1627963010000|2021-08-03 03:56:50|14978.9|14976.9|14978|14976|14979.1|14977.1|14977.7|14975.7|5
1627963020000|2021-08-03 03:57:00|14978.1|14976.1|14977.7|14975.7|14978.4|14976.4|14977.6|14975.6|5
1627963030000|2021-08-03 03:57:10|14977.6|14975.6|14977.5|14975.5|14977.7|14975.7|14977.4|14975.4|11
1627963040000|2021-08-03 03:57:20|14977.4|14975.4|14977.5|14975.5|14978.1|14976.1|14977.4|14975.4|8
1627963050000|2021-08-03 03:57:30|14977.6|14975.6|14977.1|14975.1|14977.9|14975.9|14977|14975|0
1627963060000|2021-08-03 03:57:40|14976.6|14974.6|14976.6|14974.6|14976.9|14974.9|14976.5|14974.5|4
1627963070000|2021-08-03 03:57:50|14976.5|14974.5|14977|14975|14977|14975|14976.5|14974.5|6
1627963080000|2021-08-03 03:58:00|14976.9|14974.9|14976.2|14974.2|14977|14975|14976|14974|9
1627963090000|2021-08-03 03:58:10|14976.1|14974.1|14976.1|14974.1|14976.2|14974.2|14976.1|14974.1|7
1627963100000|2021-08-03 03:58:20|14976.2|14974.2|14977.6|14975.6|14977.9|14975.9|14976.2|14974.2|24
1627963110000|2021-08-03 03:58:30|14977.5|14975.5|14977.7|14975.7|14977.7|14975.7|14977.5|14975.5|4
1627963120000|2021-08-03 03:58:40|14977.9|14975.9|14978|14976|14978|14976|14977.7|14975.7|3
1627963130000|2021-08-03 03:58:50|14978.1|14976.1|14978.1|14976.1|14978.4|14976.4|14978.1|14976.1|3
1627963140000|2021-08-03 03:59:00|14978|14976|14977.1|14975.1|14978.1|14976.1|14977.1|14975.1|4
1627963150000|2021-08-03 03:59:10|14977|14975|14977|14975|14977|14975|14977|14975|0
1627963160000|2021-08-03 03:59:20|14977.1|14975.1|14977.9|14975.9|14977.9|14975.9|14977.1|14975.1|5
1627963170000|2021-08-03 03:59:30|14977.7|14975.7|14978.1|14976.1|14978.1|14976.1|14977.6|14975.6|0
1627963180000|2021-08-03 03:59:40|14977.9|14975.9|14977.7|14975.7|14978|14976|14977.4|14975.4|9
1627963190000|2021-08-03 03:59:50|14977.6|14975.6|14978.1|14976.1|14978.1|14976.1|14977.5|14975.5|4
1627963200000|2021-08-03 04:00:00|14978|14976|14977.6|14975.6|14978.2|14976.2|14977.1|14975.1|17
1627963210000|2021-08-03 04:00:10|14977.5|14975.5|14977.1|14975.1|14977.7|14975.7|14977|14975|4
1627963220000|2021-08-03 04:00:20|14977|14975|14976.4|14974.4|14977|14975|14976.4|14974.4|5
1627963230000|2021-08-03 04:00:30|14976.5|14974.5|14976.4|14974.4|14976.7|14974.7|14976.2|14974.2|12
1627963240000|2021-08-03 04:00:40|14976.5|14974.5|14976.5|14974.5|14976.5|14974.5|14976|14974|2
1627963250000|2021-08-03 04:00:50|14976.4|14974.4|14976.2|14974.2|14976.4|14974.4|14976|14974|8
1627963260000|2021-08-03 04:01:00|14976.1|14974.1|14976.2|14974.2|14976.2|14974.2|14976|14974|1
1627963270000|2021-08-03 04:01:10|14976.1|14974.1|14976|14974|14976.1|14974.1|14976|14974|2
1627963280000|2021-08-03 04:01:20|14976.4|14974.4|14976.1|14974.1|14976.6|14974.6|14976|14974|11
1627963290000|2021-08-03 04:01:30|14976|14974|14976.9|14974.9|14977.1|14975.1|14976|14974|16
1627963300000|2021-08-03 04:01:40|14977|14975|14977|14975|14977.1|14975.1|14977|14975|0
1627963310000|2021-08-03 04:01:50|14977.1|14975.1|14977.9|14975.9|14978.1|14976.1|14977.1|14975.1|4
1627963320000|2021-08-03 04:02:00|14978|14976|14978.2|14976.2|14978.4|14976.4|14977.7|14975.7|3
1627963330000|2021-08-03 04:02:10|14977.9|14975.9|14977.6|14975.6|14978.2|14976.2|14977.1|14975.1|3
1627963340000|2021-08-03 04:02:20|14977.7|14975.7|14977.7|14975.7|14977.7|14975.7|14977.4|14975.4|1
1627963350000|2021-08-03 04:02:30|14977.6|14975.6|14977.4|14975.4|14977.6|14975.6|14977.4|14975.4|0
1627963360000|2021-08-03 04:02:40|14977.2|14975.2|14978.2|14976.2|14978.2|14976.2|14977.2|14975.2|6
1627963370000|2021-08-03 04:02:50|14978.1|14976.1|14977.9|14975.9|14978.2|14976.2|14977.6|14975.6|11
1627963380000|2021-08-03 04:03:00|14977.7|14975.7|14977.9|14975.9|14977.9|14975.9|14977.7|14975.7|1
1627963390000|2021-08-03 04:03:10|14977.7|14975.7|14977.9|14975.9|14977.9|14975.9|14977.7|14975.7|1
1627963400000|2021-08-03 04:03:20|14977.7|14975.7|14977.6|14975.6|14977.9|14975.9|14977.6|14975.6|1
1627963410000|2021-08-03 04:03:30|14977.5|14975.5|14978|14976|14978|14976|14977.4|14975.4|3
1627963420000|2021-08-03 04:03:40|14977.9|14975.9|14977.9|14975.9|14977.9|14975.9|14977.9|14975.9|0
1627963430000|2021-08-03 04:03:50|14978|14976|14977.2|14975.2|14978|14976|14977.2|14975.2|1
1627963440000|2021-08-03 04:04:00|14977.4|14975.4|14977|14975|14977.4|14975.4|14977|14975|3
1627963460000|2021-08-03 04:04:20|14977.1|14975.1|14977.9|14975.9|14977.9|14975.9|14977.1|14975.1|4
1627963470000|2021-08-03 04:04:30|14977.7|14975.7|14978.2|14976.2|14978.2|14976.2|14977.7|14975.7|9
1627963480000|2021-08-03 04:04:40|14978.1|14976.1|14978.1|14976.1|14978.2|14976.2|14978|14976|4
1627963490000|2021-08-03 04:04:50|14978.4|14976.4|14978.5|14976.5|14978.6|14976.6|14978.2|14976.2|9
1627963500000|2021-08-03 04:05:00|14978.4|14976.4|14977.7|14975.7|14978.4|14976.4|14977.6|14975.6|4
1627963510000|2021-08-03 04:05:10|14977.9|14975.9|14977.9|14975.9|14978.1|14976.1|14977.7|14975.7|0
1627963520000|2021-08-03 04:05:20|14977.7|14975.7|14977|14975|14977.7|14975.7|14977|14975|2
1627963530000|2021-08-03 04:05:30|14977.1|14975.1|14977.9|14975.9|14977.9|14975.9|14977.1|14975.1|5
1627963540000|2021-08-03 04:05:40|14978.1|14976.1|14978.1|14976.1|14978.1|14976.1|14977.9|14975.9|2
1627963550000|2021-08-03 04:05:50|14978.2|14976.2|14978.4|14976.4|14978.5|14976.5|14978.1|14976.1|3
1627963560000|2021-08-03 04:06:00|14978.5|14976.5|14978.6|14976.6|14979.2|14977.2|14978.5|14976.5|10
1627963570000|2021-08-03 04:06:10|14978.5|14976.5|14979|14977|14979.2|14977.2|14978.4|14976.4|5
1627963580000|2021-08-03 04:06:20|14978.9|14976.9|14978.5|14976.5|14978.9|14976.9|14978.5|14976.5|3
1627963590000|2021-08-03 04:06:30|14978.4|14976.4|14978.1|14976.1|14978.4|14976.4|14978.1|14976.1|2
1627963600000|2021-08-03 04:06:40|14978.2|14976.2|14978.1|14976.1|14978.4|14976.4|14978|14976|0
1627963610000|2021-08-03 04:06:50|14978|14976|14978.1|14976.1|14978.1|14976.1|14978|14976|1
1627963620000|2021-08-03 04:07:00|14978|14976|14977.9|14975.9|14978.1|14976.1|14977.9|14975.9|1
1627963630000|2021-08-03 04:07:10|14978|14976|14978|14976|14978.1|14976.1|14977.5|14975.5|8
1627963640000|2021-08-03 04:07:20|14977.9|14975.9|14978.4|14976.4|14978.4|14976.4|14977.7|14975.7|1
1627963650000|2021-08-03 04:07:30|14978.2|14976.2|14978.1|14976.1|14978.2|14976.2|14978.1|14976.1|0
1627963660000|2021-08-03 04:07:40|14978|14976|14978.1|14976.1|14978.1|14976.1|14977.9|14975.9|0
1627963670000|2021-08-03 04:07:50|14978.2|14976.2|14978.1|14976.1|14978.4|14976.4|14978.1|14976.1|0
1627963680000|2021-08-03 04:08:00|14978.2|14976.2|14978.5|14976.5|14978.5|14976.5|14978.1|14976.1|5
1627963690000|2021-08-03 04:08:10|14978.4|14976.4|14978.1|14976.1|14978.5|14976.5|14978.1|14976.1|2
1627963710000|2021-08-03 04:08:30|14978|14976|14978.7|14976.7|14978.7|14976.7|14977.9|14975.9|4
1627963720000|2021-08-03 04:08:40|14978.6|14976.6|14978.9|14976.9|14978.9|14976.9|14978.5|14976.5|2
1627963730000|2021-08-03 04:08:50|14979|14977|14979|14977|14979|14977|14978.7|14976.7|0
1627963740000|2021-08-03 04:09:00|14979.1|14977.1|14979.5|14977.5|14979.7|14977.7|14979.1|14977.1|12
1627963750000|2021-08-03 04:09:10|14979.6|14977.6|14979.1|14977.1|14979.6|14977.6|14979.1|14977.1|2
1627963760000|2021-08-03 04:09:20|14979|14977|14979.7|14977.7|14980.1|14978.1|14979|14977|10
1627963770000|2021-08-03 04:09:30|14979.9|14977.9|14981|14979|14981.1|14979.1|14979.9|14977.9|11
1627963780000|2021-08-03 04:09:40|14980.9|14978.9|14980.5|14978.5|14981.1|14979.1|14980.5|14978.5|11
1627963790000|2021-08-03 04:09:50|14980.6|14978.6|14980.1|14978.1|14980.7|14978.7|14980.1|14978.1|7
1627963800000|2021-08-03 04:10:00|14980.2|14978.2|14980.5|14978.5|14980.5|14978.5|14980.1|14978.1|3
1627963810000|2021-08-03 04:10:10|14980.4|14978.4|14980.5|14978.5|14980.5|14978.5|14980.2|14978.2|2
1627963820000|2021-08-03 04:10:20|14980.4|14978.4|14980|14978|14980.5|14978.5|14980|14978|5
1627963830000|2021-08-03 04:10:30|14980.1|14978.1|14980.2|14978.2|14980.2|14978.2|14980|14978|8
1627963840000|2021-08-03 04:10:40|14980.4|14978.4|14980.4|14978.4|14980.5|14978.5|14980.2|14978.2|0
1627963850000|2021-08-03 04:10:50|14980.2|14978.2|14980.5|14978.5|14980.5|14978.5|14980.2|14978.2|5
1627963860000|2021-08-03 04:11:00|14980.2|14978.2|14980|14978|14980.2|14978.2|14980|14978|3
1627963870000|2021-08-03 04:11:10|14979.9|14977.9|14979.6|14977.6|14980|14978|14979.6|14977.6|12
1627963880000|2021-08-03 04:11:20|14978.9|14976.9|14979.5|14977.5|14979.5|14977.5|14978.6|14976.6|17
1627963890000|2021-08-03 04:11:30|14979.4|14977.4|14979.4|14977.4|14979.5|14977.5|14979.1|14977.1|3
1627963900000|2021-08-03 04:11:40|14979.5|14977.5|14979.6|14977.6|14979.6|14977.6|14979.4|14977.4|0
1627963910000|2021-08-03 04:11:50|14979.5|14977.5|14979|14977|14979.5|14977.5|14978.9|14976.9|2
1627963920000|2021-08-03 04:12:00|14978.9|14976.9|14978.7|14976.7|14979|14977|14978.5|14976.5|2
1627963930000|2021-08-03 04:12:10|14978.9|14976.9|14978.1|14976.1|14979|14977|14978.1|14976.1|4
1627963940000|2021-08-03 04:12:20|14978.2|14976.2|14977.5|14975.5|14978.2|14976.2|14977.5|14975.5|3
1627963950000|2021-08-03 04:12:30|14977.9|14975.9|14977|14975|14977.9|14975.9|14976.9|14974.9|6
1627963960000|2021-08-03 04:12:40|14977.4|14975.4|14978|14976|14978|14976|14977.2|14975.2|8
1627963970000|2021-08-03 04:12:50|14978.1|14976.1|14977.6|14975.6|14978.1|14976.1|14977|14975|7
1627963980000|2021-08-03 04:13:00|14977.5|14975.5|14977.1|14975.1|14977.5|14975.5|14977.1|14975.1|0
1627963990000|2021-08-03 04:13:10|14977|14975|14977.1|14975.1|14977.2|14975.2|14977|14975|5
1627964000000|2021-08-03 04:13:20|14977|14975|14977.1|14975.1|14977.2|14975.2|14977|14975|5
1627964010000|2021-08-03 04:13:30|14977|14975|14976.9|14974.9|14977|14975|14976.6|14974.6|3
1627964020000|2021-08-03 04:13:40|14976.7|14974.7|14976.9|14974.9|14977.1|14975.1|14976.7|14974.7|0
1627964030000|2021-08-03 04:13:50|14977|14975|14977.6|14975.6|14977.7|14975.7|14976.9|14974.9|8
1627964040000|2021-08-03 04:14:00|14977.5|14975.5|14977.5|14975.5|14977.7|14975.7|14977.2|14975.2|3
1627964060000|2021-08-03 04:14:20|14977.6|14975.6|14977.6|14975.6|14977.7|14975.7|14977.5|14975.5|3
1627964070000|2021-08-03 04:14:30|14977.7|14975.7|14978.2|14976.2|14978.2|14976.2|14977.7|14975.7|3
1627964080000|2021-08-03 04:14:40|14978|14976|14978|14976|14978.1|14976.1|14978|14976|1
1627964090000|2021-08-03 04:14:50|14978.1|14976.1|14978.5|14976.5|14979|14977|14978.1|14976.1|7
1627964100000|2021-08-03 04:15:00|14978.7|14976.7|14979.6|14977.6|14979.6|14977.6|14978.7|14976.7|19
1627964110000|2021-08-03 04:15:10|14979.7|14977.7|14979.7|14977.7|14980|14978|14979.7|14977.7|8
1627964120000|2021-08-03 04:15:20|14979.9|14977.9|14980|14978|14980.4|14978.4|14979.9|14977.9|6
1627964130000|2021-08-03 04:15:30|14980.1|14978.1|14980.1|14978.1|14980.2|14978.2|14980.1|14978.1|2
1627964140000|2021-08-03 04:15:40|14979.7|14977.7|14980.1|14978.1|14980.1|14978.1|14979.7|14977.7|2
1627964150000|2021-08-03 04:15:50|14980.2|14978.2|14980.7|14978.7|14980.7|14978.7|14979.7|14977.7|8
1627964160000|2021-08-03 04:16:00|14980.9|14978.9|14980.1|14978.1|14980.9|14978.9|14979.9|14977.9|6
1627964170000|2021-08-03 04:16:10|14979.9|14977.9|14979.9|14977.9|14979.9|14977.9|14979.7|14977.7|4
1627964180000|2021-08-03 04:16:20|14980.1|14978.1|14980.1|14978.1|14980.1|14978.1|14980|14978|1
1627964190000|2021-08-03 04:16:30|14980.2|14978.2|14981|14979|14981|14979|14980.2|14978.2|5
1627964210000|2021-08-03 04:16:50|14980.9|14978.9|14980.5|14978.5|14980.9|14978.9|14980.5|14978.5|8
1627964220000|2021-08-03 04:17:00|14980.6|14978.6|14982|14980|14982.1|14980.1|14980.5|14978.5|18
1627964230000|2021-08-03 04:17:10|14982.1|14980.1|14982.4|14980.4|14982.6|14980.6|14982.1|14980.1|12
1627964240000|2021-08-03 04:17:20|14982.2|14980.2|14982.4|14980.4|14982.4|14980.4|14982.1|14980.1|1
1627964250000|2021-08-03 04:17:30|14982.5|14980.5|14982.5|14980.5|14982.9|14980.9|14982.2|14980.2|14
1627964260000|2021-08-03 04:17:40|14982.4|14980.4|14982.5|14980.5|14982.5|14980.5|14982.2|14980.2|3
1627964270000|2021-08-03 04:17:50|14982.7|14980.7|14983.7|14981.7|14983.7|14981.7|14982.7|14980.7|25
1627964280000|2021-08-03 04:18:00|14983.9|14981.9|14983.2|14981.2|14983.9|14981.9|14983.2|14981.2|16
1627964290000|2021-08-03 04:18:10|14982.9|14980.9|14982.6|14980.6|14983.1|14981.1|14982.1|14980.1|4
1627964300000|2021-08-03 04:18:20|14982.2|14980.2|14982.4|14980.4|14982.4|14980.4|14982.1|14980.1|1
1627964310000|2021-08-03 04:18:30|14982.2|14980.2|14982.6|14980.6|14982.6|14980.6|14982.2|14980.2|0
1627964320000|2021-08-03 04:18:40|14982.5|14980.5|14982.6|14980.6|14982.7|14980.7|14982.5|14980.5|0
1627964330000|2021-08-03 04:18:50|14982.5|14980.5|14982.2|14980.2|14982.6|14980.6|14982.2|14980.2|0
1627964340000|2021-08-03 04:19:00|14982.1|14980.1|14982|14980|14982.4|14980.4|14981.9|14979.9|9
1627964350000|2021-08-03 04:19:10|14982.1|14980.1|14982.1|14980.1|14982.2|14980.2|14982|14980|2
1627964360000|2021-08-03 04:19:20|14982.2|14980.2|14982.1|14980.1|14982.2|14980.2|14982.1|14980.1|0
1627964370000|2021-08-03 04:19:30|14982.2|14980.2|14982.2|14980.2|14982.2|14980.2|14982.1|14980.1|0
1627964380000|2021-08-03 04:19:40|14982.4|14980.4|14982.5|14980.5|14982.5|14980.5|14982.4|14980.4|2
1627964390000|2021-08-03 04:19:50|14982.9|14980.9|14983|14981|14983|14981|14982.9|14980.9|2
1627964400000|2021-08-03 04:20:00|14983.1|14981.1|14982.6|14980.6|14983.6|14981.6|14982.5|14980.5|12
1627964410000|2021-08-03 04:20:10|14982.5|14980.5|14982.2|14980.2|14982.6|14980.6|14982.2|14980.2|0
1627964420000|2021-08-03 04:20:20|14982.1|14980.1|14981.5|14979.5|14982.4|14980.4|14981.4|14979.4|20
1627964430000|2021-08-03 04:20:30|14981.6|14979.6|14981.4|14979.4|14981.6|14979.6|14980.7|14978.7|18
1627964440000|2021-08-03 04:20:40|14981.1|14979.1|14980.7|14978.7|14981.2|14979.2|14980.6|14978.6|2
1627964450000|2021-08-03 04:20:50|14980.6|14978.6|14980.6|14978.6|14980.7|14978.7|14980.6|14978.6|0
1627964460000|2021-08-03 04:21:00|14980.5|14978.5|14980|14978|14980.5|14978.5|14980|14978|6
1627964470000|2021-08-03 04:21:10|14980.2|14978.2|14980.5|14978.5|14980.5|14978.5|14980.2|14978.2|3
1627964480000|2021-08-03 04:21:20|14980.9|14978.9|14981|14979|14981|14979|14980.9|14978.9|1
1627964490000|2021-08-03 04:21:30|14980.7|14978.7|14980.4|14978.4|14980.7|14978.7|14980.4|14978.4|5
1627964500000|2021-08-03 04:21:40|14980.5|14978.5|14980|14978|14980.5|14978.5|14980|14978|2
1627964510000|2021-08-03 04:21:50|14980.1|14978.1|14980.2|14978.2|14980.2|14978.2|14980|14978|3
1627964520000|2021-08-03 04:22:00|14980.4|14978.4|14980.2|14978.2|14980.5|14978.5|14980.1|14978.1|3
1627964530000|2021-08-03 04:22:10|14980.6|14978.6|14980.5|14978.5|14980.6|14978.6|14980.5|14978.5|5
1627964540000|2021-08-03 04:22:20|14980.4|14978.4|14979.7|14977.7|14980.4|14978.4|14979.5|14977.5|9
1627964550000|2021-08-03 04:22:30|14979.9|14977.9|14980.2|14978.2|14980.2|14978.2|14979.7|14977.7|6
1627964560000|2021-08-03 04:22:40|14980.1|14978.1|14981|14979|14981|14979|14980.1|14978.1|7
1627964570000|2021-08-03 04:22:50|14981.1|14979.1|14980.7|14978.7|14981.5|14979.5|14980.6|14978.6|9
1627964580000|2021-08-03 04:23:00|14980.9|14978.9|14980.6|14978.6|14981|14979|14980.2|14978.2|3
1627964590000|2021-08-03 04:23:10|14980.7|14978.7|14980.4|14978.4|14980.9|14978.9|14980.2|14978.2|2
1627964600000|2021-08-03 04:23:20|14980.5|14978.5|14980|14978|14980.5|14978.5|14980|14978|1
1627964610000|2021-08-03 04:23:30|14980.1|14978.1|14980.5|14978.5|14980.5|14978.5|14979.9|14977.9|2
1627964620000|2021-08-03 04:23:40|14980.7|14978.7|14981|14979|14981.1|14979.1|14980.7|14978.7|3
1627964630000|2021-08-03 04:23:50|14981.1|14979.1|14981.2|14979.2|14981.5|14979.5|14981|14979|3
1627964640000|2021-08-03 04:24:00|14981.4|14979.4|14980.9|14978.9|14981.5|14979.5|14980.7|14978.7|3
1627964650000|2021-08-03 04:24:10|14981|14979|14980.5|14978.5|14981|14979|14980.4|14978.4|3
1627964660000|2021-08-03 04:24:20|14980.4|14978.4|14980.9|14978.9|14980.9|14978.9|14980.4|14978.4|3
1627964670000|2021-08-03 04:24:30|14981|14979|14980.9|14978.9|14981.4|14979.4|14980.9|14978.9|2
1627964680000|2021-08-03 04:24:40|14981|14979|14980.9|14978.9|14981.2|14979.2|14980.9|14978.9|3
1627964690000|2021-08-03 04:24:50|14980.7|14978.7|14980.2|14978.2|14980.7|14978.7|14980.2|14978.2|4
1627964700000|2021-08-03 04:25:00|14980.4|14978.4|14980.1|14978.1|14980.4|14978.4|14980|14978|1
1627964710000|2021-08-03 04:25:10|14980|14978|14980.1|14978.1|14980.1|14978.1|14980|14978|0
1627964720000|2021-08-03 04:25:20|14980|14978|14981.1|14979.1|14981.1|14979.1|14980|14978|2
1627964730000|2021-08-03 04:25:30|14981.2|14979.2|14980.9|14978.9|14981.2|14979.2|14980.7|14978.7|4
1627964740000|2021-08-03 04:25:40|14980.7|14978.7|14980.7|14978.7|14980.7|14978.7|14980.7|14978.7|0
1627964750000|2021-08-03 04:25:50|14980.9|14978.9|14981.4|14979.4|14981.5|14979.5|14980.7|14978.7|4
1627964760000|2021-08-03 04:26:00|14981.5|14979.5|14981.5|14979.5|14981.5|14979.5|14981.4|14979.4|0
1627964780000|2021-08-03 04:26:20|14981.6|14979.6|14981.9|14979.9|14982|14980|14981.6|14979.6|10
1627964790000|2021-08-03 04:26:30|14982|14980|14981.6|14979.6|14982|14980|14981.5|14979.5|1
1627964800000|2021-08-03 04:26:40|14981.5|14979.5|14981.1|14979.1|14981.5|14979.5|14981|14979|4
1627964810000|2021-08-03 04:26:50|14981|14979|14981|14979|14981|14979|14980.9|14978.9|0
1627964820000|2021-08-03 04:27:00|14981.1|14979.1|14981|14979|14981.1|14979.1|14981|14979|0
1627964830000|2021-08-03 04:27:10|14981.1|14979.1|14981.1|14979.1|14981.1|14979.1|14980.9|14978.9|5
1627964840000|2021-08-03 04:27:20|14981.2|14979.2|14982|14980|14982.4|14980.4|14981.2|14979.2|8
1627964850000|2021-08-03 04:27:30|14981.9|14979.9|14981.6|14979.6|14981.9|14979.9|14981.6|14979.6|1
1627964860000|2021-08-03 04:27:40|14981.5|14979.5|14981|14979|14981.5|14979.5|14981|14979|5
1627964870000|2021-08-03 04:27:50|14981.1|14979.1|14981.5|14979.5|14981.5|14979.5|14981.1|14979.1|2
1627964880000|2021-08-03 04:28:00|14981.2|14979.2|14980.7|14978.7|14981.2|14979.2|14980.7|14978.7|4
1627964890000|2021-08-03 04:28:10|14980.6|14978.6|14980.5|14978.5|14980.7|14978.7|14980.2|14978.2|12
1627964900000|2021-08-03 04:28:20|14980.4|14978.4|14980.4|14978.4|14980.4|14978.4|14980.4|14978.4|0
1627964930000|2021-08-03 04:28:50|14980.2|14978.2|14980.4|14978.4|14980.6|14978.6|14980|14978|5
1627964940000|2021-08-03 04:29:00|14980.2|14978.2|14980|14978|14980.4|14978.4|14980|14978|0
1627964950000|2021-08-03 04:29:10|14979.9|14977.9|14980|14978|14980|14978|14979.9|14977.9|1
1627964960000|2021-08-03 04:29:20|14979.9|14977.9|14979.2|14977.2|14979.9|14977.9|14978.4|14976.4|29
1627964970000|2021-08-03 04:29:30|14979.1|14977.1|14979.2|14977.2|14979.4|14977.4|14979.1|14977.1|3
1627964980000|2021-08-03 04:29:40|14979.4|14977.4|14979.2|14977.2|14979.4|14977.4|14979.2|14977.2|1
1627964990000|2021-08-03 04:29:50|14978.7|14976.7|14979.4|14977.4|14979.4|14977.4|14978.7|14976.7|4
1627965000000|2021-08-03 04:30:00|14979.5|14977.5|14980.1|14978.1|14980.1|14978.1|14979.5|14977.5|7
1627965010000|2021-08-03 04:30:10|14980|14978|14981.1|14979.1|14981.7|14979.7|14980|14978|14
1627965020000|2021-08-03 04:30:20|14981.4|14979.4|14981.4|14979.4|14982.5|14980.5|14980.9|14978.9|27
1627965030000|2021-08-03 04:30:30|14981|14979|14981.9|14979.9|14982.1|14980.1|14980.2|14978.2|9
1627965040000|2021-08-03 04:30:40|14981.7|14979.7|14981.2|14979.2|14982.5|14980.5|14981.2|14979.2|11
1627965050000|2021-08-03 04:30:50|14981.4|14979.4|14981.7|14979.7|14982.2|14980.2|14981.4|14979.4|2
1627965060000|2021-08-03 04:31:00|14981.9|14979.9|14982.2|14980.2|14982.5|14980.5|14981.6|14979.6|8
1627965070000|2021-08-03 04:31:10|14982.4|14980.4|14982.2|14980.2|14982.6|14980.6|14982.1|14980.1|7
1627965080000|2021-08-03 04:31:20|14982.4|14980.4|14982.6|14980.6|14983.1|14981.1|14982.4|14980.4|16
1627965090000|2021-08-03 04:31:30|14982.7|14980.7|14982.7|14980.7|14982.9|14980.9|14982.6|14980.6|2
1627965100000|2021-08-03 04:31:40|14982.9|14980.9|14982.7|14980.7|14983.4|14981.4|14982.7|14980.7|4
1627965110000|2021-08-03 04:31:50|14982.6|14980.6|14982.2|14980.2|14982.6|14980.6|14982.1|14980.1|11
1627965120000|2021-08-03 04:32:00|14982.4|14980.4|14982.7|14980.7|14982.7|14980.7|14982.2|14980.2|6
1627965130000|2021-08-03 04:32:10|14982.6|14980.6|14982.5|14980.5|14982.7|14980.7|14982.2|14980.2|6
1627965140000|2021-08-03 04:32:20|14982.4|14980.4|14982.4|14980.4|14982.5|14980.5|14982.2|14980.2|5
1627965150000|2021-08-03 04:32:30|14982.5|14980.5|14982.6|14980.6|14983|14981|14982.4|14980.4|7
1627965160000|2021-08-03 04:32:40|14982.7|14980.7|14983|14981|14983|14981|14982.4|14980.4|1
1627965170000|2021-08-03 04:32:50|14982.9|14980.9|14983|14981|14983|14981|14982.7|14980.7|5
1627965180000|2021-08-03 04:33:00|14982.9|14980.9|14983.7|14981.7|14983.9|14981.9|14982.7|14980.7|22
1627965190000|2021-08-03 04:33:10|14983.9|14981.9|14983.2|14981.2|14983.9|14981.9|14983.2|14981.2|4
1627965200000|2021-08-03 04:33:20|14983.7|14981.7|14983.9|14981.9|14984|14982|14983.7|14981.7|3
1627965210000|2021-08-03 04:33:30|14983.7|14981.7|14983.1|14981.1|14983.9|14981.9|14983.1|14981.1|5
1627965220000|2021-08-03 04:33:40|14983.2|14981.2|14983.9|14981.9|14983.9|14981.9|14983|14981|3
1627965230000|2021-08-03 04:33:50|14984|14982|14984|14982|14984.1|14982.1|14983.6|14981.6|3
1627965240000|2021-08-03 04:34:00|14983.9|14981.9|14984.1|14982.1|14984.5|14982.5|14983.7|14981.7|6
1627965250000|2021-08-03 04:34:10|14983.9|14981.9|14983.5|14981.5|14984.1|14982.1|14983.5|14981.5|6
1627965260000|2021-08-03 04:34:20|14983.6|14981.6|14983.1|14981.1|14983.6|14981.6|14983.1|14981.1|0
1627965270000|2021-08-03 04:34:30|14983|14981|14982.6|14980.6|14983|14981|14982.4|14980.4|6
1627965280000|2021-08-03 04:34:40|14982.5|14980.5|14981.9|14979.9|14982.5|14980.5|14981.6|14979.6|3
1627965290000|2021-08-03 04:34:50|14981.7|14979.7|14981.5|14979.5|14981.7|14979.7|14981|14979|18
1627965300000|2021-08-03 04:35:00|14981.6|14979.6|14981.6|14979.6|14981.7|14979.7|14980.7|14978.7|13
1627965310000|2021-08-03 04:35:10|14981.5|14979.5|14981.6|14979.6|14981.6|14979.6|14981|14979|7
1627965320000|2021-08-03 04:35:20|14981.5|14979.5|14981.4|14979.4|14981.9|14979.9|14981.4|14979.4|5
1627965330000|2021-08-03 04:35:30|14981.5|14979.5|14981.7|14979.7|14981.9|14979.9|14981.5|14979.5|4
1627965340000|2021-08-03 04:35:40|14981.6|14979.6|14982.1|14980.1|14982.4|14980.4|14981.6|14979.6|2
1627965350000|2021-08-03 04:35:50|14982|14980|14982.5|14980.5|14982.5|14980.5|14982|14980|4
1627965360000|2021-08-03 04:36:00|14982.6|14980.6|14982.5|14980.5|14982.7|14980.7|14982.5|14980.5|8
1627965370000|2021-08-03 04:36:10|14982.6|14980.6|14983|14981|14983|14981|14982.4|14980.4|13
1627965380000|2021-08-03 04:36:20|14982.9|14980.9|14982.5|14980.5|14983.1|14981.1|14982.5|14980.5|5
1627965390000|2021-08-03 04:36:30|14982.6|14980.6|14982.5|14980.5|14982.6|14980.6|14982.5|14980.5|1
1627965400000|2021-08-03 04:36:40|14982.6|14980.6|14982.5|14980.5|14982.6|14980.6|14982.5|14980.5|2
1627965410000|2021-08-03 04:36:50|14982.4|14980.4|14982.7|14980.7|14982.7|14980.7|14982.4|14980.4|4
1627965420000|2021-08-03 04:37:00|14982.6|14980.6|14983.2|14981.2|14983.2|14981.2|14982.6|14980.6|6
1627965430000|2021-08-03 04:37:10|14983.7|14981.7|14983.7|14981.7|14984.1|14982.1|14983.7|14981.7|20
1627965440000|2021-08-03 04:37:20|14983.6|14981.6|14983.9|14981.9|14984.1|14982.1|14983.4|14981.4|3
1627965450000|2021-08-03 04:37:30|14984|14982|14982.6|14980.6|14984|14982|14982.6|14980.6|9
1627965460000|2021-08-03 04:37:40|14982.5|14980.5|14982.5|14980.5|14982.5|14980.5|14982.4|14980.4|1
1627965470000|2021-08-03 04:37:50|14982.4|14980.4|14982.5|14980.5|14982.6|14980.6|14982.4|14980.4|3
1627965480000|2021-08-03 04:38:00|14982.6|14980.6|14982.6|14980.6|14982.7|14980.7|14982.5|14980.5|3
1627965490000|2021-08-03 04:38:10|14982.5|14980.5|14982.6|14980.6|14982.6|14980.6|14982.5|14980.5|1
1627965500000|2021-08-03 04:38:20|14983.2|14981.2|14982.6|14980.6|14983.4|14981.4|14982.5|14980.5|11
1627965510000|2021-08-03 04:38:30|14982.5|14980.5|14982.5|14980.5|14982.5|14980.5|14982.5|14980.5|0
1627965520000|2021-08-03 04:38:40|14982.1|14980.1|14982.4|14980.4|14982.4|14980.4|14981.9|14979.9|16
1627965530000|2021-08-03 04:38:50|14982.2|14980.2|14982.5|14980.5|14982.5|14980.5|14982.2|14980.2|3
1627965540000|2021-08-03 04:39:00|14982.6|14980.6|14982.5|14980.5|14982.9|14980.9|14982.4|14980.4|5
1627965550000|2021-08-03 04:39:10|14982.6|14980.6|14982.9|14980.9|14983.4|14981.4|14982.6|14980.6|2
1627965560000|2021-08-03 04:39:20|14982.7|14980.7|14982.7|14980.7|14982.9|14980.9|14982.5|14980.5|4
1627965570000|2021-08-03 04:39:30|14982.9|14980.9|14982.5|14980.5|14982.9|14980.9|14982.5|14980.5|0
1627965580000|2021-08-03 04:39:40|14982.2|14980.2|14982.2|14980.2|14982.2|14980.2|14982|14980|1
1627965590000|2021-08-03 04:39:50|14982.1|14980.1|14982.2|14980.2|14982.2|14980.2|14982.1|14980.1|0
1627965600000|2021-08-03 04:40:00|14982.5|14980.5|14983|14981|14983|14981|14982.4|14980.4|6
1627965610000|2021-08-03 04:40:10|14982.9|14980.9|14982|14980|14983.1|14981.1|14982|14980|8
1627965620000|2021-08-03 04:40:20|14981.7|14979.7|14982.2|14980.2|14982.4|14980.4|14981.5|14979.5|7
1627965630000|2021-08-03 04:40:30|14982.4|14980.4|14982.6|14980.6|14982.6|14980.6|14982.4|14980.4|1
1627965640000|2021-08-03 04:40:40|14982.5|14980.5|14982.6|14980.6|14982.9|14980.9|14982.5|14980.5|1
1627965650000|2021-08-03 04:40:50|14982.7|14980.7|14983.2|14981.2|14983.2|14981.2|14982.7|14980.7|2
1627965660000|2021-08-03 04:41:00|14983.4|14981.4|14983.5|14981.5|14983.6|14981.6|14983.1|14981.1|6
1627965670000|2021-08-03 04:41:10|14983.9|14981.9|14983.9|14981.9|14983.9|14981.9|14983.7|14981.7|1
1627965680000|2021-08-03 04:41:20|14984|14982|14983.7|14981.7|14984|14982|14983.7|14981.7|2
1627965690000|2021-08-03 04:41:30|14983.9|14981.9|14983.7|14981.7|14984|14982|14983.7|14981.7|11
1627965700000|2021-08-03 04:41:40|14983.6|14981.6|14983.7|14981.7|14983.9|14981.9|14983.6|14981.6|10
1627965710000|2021-08-03 04:41:50|14983.9|14981.9|14984|14982|14984|14982|14983.7|14981.7|1
1627965720000|2021-08-03 04:42:00|14984.1|14982.1|14984|14982|14984.1|14982.1|14983.7|14981.7|9
1627965730000|2021-08-03 04:42:10|14983.9|14981.9|14983.7|14981.7|14984|14982|14983.7|14981.7|1
1627965750000|2021-08-03 04:42:30|14983.9|14981.9|14984.1|14982.1|14984.5|14982.5|14983.9|14981.9|15
1627965760000|2021-08-03 04:42:40|14984|14982|14983|14981|14984|14982|14982.9|14980.9|7
1627965770000|2021-08-03 04:42:50|14982.9|14980.9|14982.5|14980.5|14982.9|14980.9|14982.5|14980.5|4
1627965780000|2021-08-03 04:43:00|14982.4|14980.4|14982.5|14980.5|14983|14981|14982.2|14980.2|5
1627965790000|2021-08-03 04:43:10|14982.4|14980.4|14982.4|14980.4|14982.5|14980.5|14982.2|14980.2|1
1627965800000|2021-08-03 04:43:20|14982.2|14980.2|14982.2|14980.2|14982.2|14980.2|14982.1|14980.1|1
1627965810000|2021-08-03 04:43:30|14982.4|14980.4|14982.5|14980.5|14982.5|14980.5|14981.9|14979.9|26
1627965820000|2021-08-03 04:43:40|14982.4|14980.4|14982.1|14980.1|14982.4|14980.4|14982.1|14980.1|2
1627965830000|2021-08-03 04:43:50|14982|14980|14982.1|14980.1|14982.2|14980.2|14981.5|14979.5|14
1627965840000|2021-08-03 04:44:00|14982|14980|14981.7|14979.7|14982.5|14980.5|14981.7|14979.7|0
1627965850000|2021-08-03 04:44:10|14981.6|14979.6|14981.5|14979.5|14981.6|14979.6|14981.5|14979.5|6
1627965860000|2021-08-03 04:44:20|14981.6|14979.6|14981.7|14979.7|14982|14980|14981.6|14979.6|7
1627965870000|2021-08-03 04:44:30|14981.6|14979.6|14981.9|14979.9|14982|14980|14981.6|14979.6|1
1627965880000|2021-08-03 04:44:40|14981.7|14979.7|14982|14980|14982|14980|14981.5|14979.5|3
1627965890000|2021-08-03 04:44:50|14982.1|14980.1|14982.2|14980.2|14982.4|14980.4|14982.1|14980.1|8
1627965900000|2021-08-03 04:45:00|14982.1|14980.1|14981.7|14979.7|14982.1|14980.1|14981.7|14979.7|5
1627965910000|2021-08-03 04:45:10|14981.6|14979.6|14981.7|14979.7|14981.7|14979.7|14981.6|14979.6|1
1627965920000|2021-08-03 04:45:20|14982|14980|14982.4|14980.4|14982.4|14980.4|14982|14980|7
1627965930000|2021-08-03 04:45:30|14982.1|14980.1|14982.4|14980.4|14982.4|14980.4|14982|14980|3
1627965940000|2021-08-03 04:45:40|14982.2|14980.2|14982.4|14980.4|14982.5|14980.5|14982|14980|3
1627965950000|2021-08-03 04:45:50|14982.5|14980.5|14982.5|14980.5|14982.5|14980.5|14982.2|14980.2|3
1627965960000|2021-08-03 04:46:00|14982.7|14980.7|14983|14981|14983.4|14981.4|14982.7|14980.7|11
1627965970000|2021-08-03 04:46:10|14983.2|14981.2|14983.2|14981.2|14983.5|14981.5|14983.2|14981.2|2
1627965980000|2021-08-03 04:46:20|14983.1|14981.1|14983|14981|14983.2|14981.2|14983|14981|1
1627965990000|2021-08-03 04:46:30|14982.9|14980.9|14982.5|14980.5|14983|14981|14982.4|14980.4|0
1627966000000|2021-08-03 04:46:40|14982.6|14980.6|14982.2|14980.2|14982.6|14980.6|14982.2|14980.2|0
1627966010000|2021-08-03 04:46:50|14982.4|14980.4|14982.6|14980.6|14982.7|14980.7|14982.4|14980.4|2
1627966020000|2021-08-03 04:47:00|14982.5|14980.5|14982.9|14980.9|14983|14981|14982.5|14980.5|2
1627966030000|2021-08-03 04:47:10|14982.6|14980.6|14982.6|14980.6|14983|14981|14982.6|14980.6|6
1627966040000|2021-08-03 04:47:20|14982.5|14980.5|14982.5|14980.5|14982.9|14980.9|14982.4|14980.4|3
1627966050000|2021-08-03 04:47:30|14982.2|14980.2|14982|14980|14982.2|14980.2|14982|14980|1
1627966060000|2021-08-03 04:47:40|14982.1|14980.1|14982|14980|14982.1|14980.1|14981.9|14979.9|0
1627966070000|2021-08-03 04:47:50|14981.9|14979.9|14981.9|14979.9|14982|14980|14981.7|14979.7|0
1627966080000|2021-08-03 04:48:00|14982|14980|14982|14980|14982|14980|14981.9|14979.9|0
1627966090000|2021-08-03 04:48:10|14981.9|14979.9|14981.7|14979.7|14982|14980|14981.7|14979.7|1
1627966100000|2021-08-03 04:48:20|14981.9|14979.9|14982|14980|14982|14980|14981.7|14979.7|2
1627966110000|2021-08-03 04:48:30|14981.9|14979.9|14981.7|14979.7|14982|14980|14981.7|14979.7|1
1627966120000|2021-08-03 04:48:40|14981.9|14979.9|14981.7|14979.7|14982|14980|14981.7|14979.7|4
1627966130000|2021-08-03 04:48:50|14981.6|14979.6|14981.5|14979.5|14981.6|14979.6|14981.5|14979.5|1
1627966140000|2021-08-03 04:49:00|14981.2|14979.2|14981.2|14979.2|14981.4|14979.4|14981.2|14979.2|9
1627966150000|2021-08-03 04:49:10|14981.1|14979.1|14981.7|14979.7|14981.7|14979.7|14981.1|14979.1|8
1627966160000|2021-08-03 04:49:20|14981.6|14979.6|14981.2|14979.2|14981.6|14979.6|14981.2|14979.2|7
1627966170000|2021-08-03 04:49:30|||||||||6
1627966180000|2021-08-03 04:49:40|14981.1|14979.1|14981.2|14979.2|14981.2|14979.2|14981.1|14979.1|2
1627966190000|2021-08-03 04:49:50|14981.1|14979.1|14981.2|14979.2|14981.2|14979.2|14981|14979|2
1627966200000|2021-08-03 04:50:00|14981.1|14979.1|14980.2|14978.2|14981.1|14979.1|14979.7|14977.7|23
1627966210000|2021-08-03 04:50:10|14980.4|14978.4|14981.5|14979.5|14981.6|14979.6|14980.4|14978.4|6
1627966220000|2021-08-03 04:50:20|14981.6|14979.6|14981.7|14979.7|14981.7|14979.7|14981.6|14979.6|2
1627966230000|2021-08-03 04:50:30|14981.6|14979.6|14981.6|14979.6|14982|14980|14981.4|14979.4|8
1627966240000|2021-08-03 04:50:40|14981.7|14979.7|14982.6|14980.6|14983|14981|14981.7|14979.7|8
1627966250000|2021-08-03 04:50:50|14982.5|14980.5|14983|14981|14983.1|14981.1|14982.4|14980.4|5
1627966260000|2021-08-03 04:51:00|14983.1|14981.1|14983.2|14981.2|14983.2|14981.2|14982.9|14980.9|3
1627966270000|2021-08-03 04:51:10|14983.1|14981.1|14983.1|14981.1|14983.1|14981.1|14983.1|14981.1|0
1627966280000|2021-08-03 04:51:20|14983.4|14981.4|14983.2|14981.2|14983.4|14981.4|14983.1|14981.1|1
1627966300000|2021-08-03 04:51:40|14983.1|14981.1|14983.2|14981.2|14983.2|14981.2|14983|14981|1
1627966310000|2021-08-03 04:51:50|14983.9|14981.9|14984.1|14982.1|14984.2|14982.2|14983.9|14981.9|5
1627966320000|2021-08-03 04:52:00|14984|14982|14985|14983|14985.6|14983.6|14984|14982|42
1627966330000|2021-08-03 04:52:10|14984.9|14982.9|14985|14983|14985.1|14983.1|14984.7|14982.7|0
1627966340000|2021-08-03 04:52:20|14984.9|14982.9|14984.6|14982.6|14985|14983|14984.6|14982.6|8
1627966350000|2021-08-03 04:52:30|14984.7|14982.7|14984.7|14982.7|14984.7|14982.7|14984.4|14982.4|4
1627966360000|2021-08-03 04:52:40|14984.6|14982.6|14984.4|14982.4|14984.6|14982.6|14984.4|14982.4|3
1627966370000|2021-08-03 04:52:50|14984.5|14982.5|14984.5|14982.5|14984.7|14982.7|14984.5|14982.5|0
1627966380000|2021-08-03 04:53:00|14984.6|14982.6|14984.6|14982.6|14984.7|14982.7|14984.6|14982.6|3
1627966390000|2021-08-03 04:53:10|14984.7|14982.7|14984.5|14982.5|14984.7|14982.7|14984.4|14982.4|0
1627966400000|2021-08-03 04:53:20|14984.4|14982.4|14984.2|14982.2|14984.4|14982.4|14984.1|14982.1|5
1627966410000|2021-08-03 04:53:30|14984.1|14982.1|14984.2|14982.2|14984.2|14982.2|14984|14982|4
1627966420000|2021-08-03 04:53:40|14984.1|14982.1|14984.7|14982.7|14984.7|14982.7|14983.7|14981.7|7
1627966430000|2021-08-03 04:53:50|14984.9|14982.9|14985|14983|14985.1|14983.1|14984.6|14982.6|20
1627966440000|2021-08-03 04:54:00|14984.9|14982.9|14985|14983|14985|14983|14984.6|14982.6|2
1627966450000|2021-08-03 04:54:10|14984.6|14982.6|14985|14983|14985.1|14983.1|14984.6|14982.6|4
1627966460000|2021-08-03 04:54:20|14985.1|14983.1|14984.6|14982.6|14985.2|14983.2|14984.5|14982.5|7
1627966470000|2021-08-03 04:54:30|14984.7|14982.7|14984.2|14982.2|14984.7|14982.7|14984.2|14982.2|7
1627966480000|2021-08-03 04:54:40|14984.4|14982.4|14984.6|14982.6|14984.6|14982.6|14984.4|14982.4|3
1627966490000|2021-08-03 04:54:50|14984.5|14982.5|14984.4|14982.4|14984.5|14982.5|14984.2|14982.2|0
1627966500000|2021-08-03 04:55:00|14984.2|14982.2|14984.7|14982.7|14984.7|14982.7|14984.2|14982.2|5
1627966510000|2021-08-03 04:55:10|14984.9|14982.9|14984.6|14982.6|14984.9|14982.9|14984.5|14982.5|1
1627966520000|2021-08-03 04:55:20|14984.5|14982.5|14984.5|14982.5|14984.5|14982.5|14984.4|14982.4|6
1627966530000|2021-08-03 04:55:30|14984.4|14982.4|14984|14982|14984.5|14982.5|14984|14982|8
1627966540000|2021-08-03 04:55:40|14984.1|14982.1|14984|14982|14984.2|14982.2|14984|14982|2
1627966550000|2021-08-03 04:55:50|14984.1|14982.1|14984.6|14982.6|14984.6|14982.6|14984.1|14982.1|2
1627966560000|2021-08-03 04:56:00|14984.5|14982.5|14983.5|14981.5|14984.5|14982.5|14983.4|14981.4|3
1627966570000|2021-08-03 04:56:10|14983.4|14981.4|14983.5|14981.5|14983.5|14981.5|14983.1|14981.1|2
1627966580000|2021-08-03 04:56:20|14983.4|14981.4|14983.5|14981.5|14983.6|14981.6|14983.4|14981.4|0
1627966590000|2021-08-03 04:56:30|14983.4|14981.4|14983.2|14981.2|14983.4|14981.4|14983.2|14981.2|2
1627966600000|2021-08-03 04:56:40|14983.5|14981.5|14983.2|14981.2|14983.5|14981.5|14983.2|14981.2|1
1627966610000|2021-08-03 04:56:50|14983.1|14981.1|14983.2|14981.2|14983.2|14981.2|14983.1|14981.1|8
1627966620000|2021-08-03 04:57:00|14983.1|14981.1|14983.6|14981.6|14983.6|14981.6|14983.1|14981.1|8
1627966630000|2021-08-03 04:57:10|14983.5|14981.5|14983.7|14981.7|14983.7|14981.7|14983.4|14981.4|0
1627966640000|2021-08-03 04:57:20|14983.9|14981.9|14983.9|14981.9|14983.9|14981.9|14983.9|14981.9|4
1627966650000|2021-08-03 04:57:30|14983.7|14981.7|14983.9|14981.9|14984|14982|14983.6|14981.6|1
1627966660000|2021-08-03 04:57:40|14984|14982|14984.2|14982.2|14984.5|14982.5|14984|14982|0
1627966670000|2021-08-03 04:57:50|14984.1|14982.1|14983.5|14981.5|14984.1|14982.1|14983.5|14981.5|1
1627966680000|2021-08-03 04:58:00|14983.4|14981.4|14983.4|14981.4|14983.5|14981.5|14983.4|14981.4|0
1627966690000|2021-08-03 04:58:10|14983.2|14981.2|14983.9|14981.9|14983.9|14981.9|14983.2|14981.2|4
1627966700000|2021-08-03 04:58:20|14984|14982|14984|14982|14984.1|14982.1|14984|14982|0
1627966710000|2021-08-03 04:58:30|14984.2|14982.2|14984.2|14982.2|14984.4|14982.4|14984.1|14982.1|2
1627966720000|2021-08-03 04:58:40|14984.1|14982.1|14983.4|14981.4|14984.2|14982.2|14983.4|14981.4|6
1627966730000|2021-08-03 04:58:50|14983.5|14981.5|14982.6|14980.6|14983.5|14981.5|14982.6|14980.6|4
1627966740000|2021-08-03 04:59:00|14983.2|14981.2|14983.9|14981.9|14983.9|14981.9|14983.2|14981.2|14
1627966750000|2021-08-03 04:59:10|14983.7|14981.7|14983.9|14981.9|14983.9|14981.9|14983.6|14981.6|1
1627966760000|2021-08-03 04:59:20|14983.7|14981.7|14983.7|14981.7|14983.9|14981.9|14983.7|14981.7|0
1627966770000|2021-08-03 04:59:30|14983.6|14981.6|14983.6|14981.6|14983.7|14981.7|14983.6|14981.6|0
1627966780000|2021-08-03 04:59:40|14983.7|14981.7|14983.6|14981.6|14983.7|14981.7|14983.6|14981.6|0
1627966790000|2021-08-03 04:59:50|14983.7|14981.7|14983.6|14981.6|14983.7|14981.7|14983.6|14981.6|0
1627966800000|2021-08-03 05:00:00|14984.1|14982.1|14985|14983|14985.2|14983.2|14984.1|14982.1|41
1627966810000|2021-08-03 05:00:10|14985.1|14983.1|14984.9|14982.9|14986|14984|14984.5|14982.5|39
1627966820000|2021-08-03 05:00:20|14984.7|14982.7|14984.6|14982.6|14984.9|14982.9|14984.1|14982.1|3
1627966830000|2021-08-03 05:00:30|14984.5|14982.5|14985.9|14983.9|14985.9|14983.9|14984.5|14982.5|9
1627966840000|2021-08-03 05:00:40|14986|14984|14985.5|14983.5|14986.2|14984.2|14985.2|14983.2|8
1627966850000|2021-08-03 05:00:50|14985.6|14983.6|14985.9|14983.9|14986.2|14984.2|14985.5|14983.5|3
1627966860000|2021-08-03 05:01:00|14985.7|14983.7|14987.6|14985.6|14988|14986|14985.7|14983.7|74
1627966870000|2021-08-03 05:01:10|14987.7|14985.7|14987.7|14985.7|14988|14986|14987.6|14985.6|7
1627966880000|2021-08-03 05:01:20|14987.9|14985.9|14988.7|14986.7|14989.1|14987.1|14987.7|14985.7|29
1627966890000|2021-08-03 05:01:30|14988.9|14986.9|14988.9|14986.9|14989.7|14987.7|14988.2|14986.2|38
1627966900000|2021-08-03 05:01:40|14988.7|14986.7|14988.7|14986.7|14989|14987|14988.1|14986.1|21
1627966910000|2021-08-03 05:01:50|14988.9|14986.9|14989.5|14987.5|14989.7|14987.7|14988.7|14986.7|15
1627966920000|2021-08-03 05:02:00|14989.4|14987.4|14987.2|14985.2|14990.6|14988.6|14987.1|14985.1|49
1627966930000|2021-08-03 05:02:10|14987.5|14985.5|14987.9|14985.9|14988.5|14986.5|14987.2|14985.2|13
1627966940000|2021-08-03 05:02:20|14988|14986|14988|14986|14988.2|14986.2|14987.7|14985.7|4
1627966950000|2021-08-03 05:02:30|14988.1|14986.1|14988.9|14986.9|14988.9|14986.9|14988|14986|5
1627966960000|2021-08-03 05:02:40|14988.6|14986.6|14989.1|14987.1|14989.4|14987.4|14988.5|14986.5|29
1627966970000|2021-08-03 05:02:50|14989|14987|14988|14986|14989|14987|14987.9|14985.9|5
1627966980000|2021-08-03 05:03:00|14988.1|14986.1|14988.1|14986.1|14988.2|14986.2|14987.7|14985.7|4
1627966990000|2021-08-03 05:03:10|14988|14986|14988|14986|14988.6|14986.6|14987.7|14985.7|10
1627967000000|2021-08-03 05:03:20|14988.1|14986.1|14987.7|14985.7|14988.2|14986.2|14987.7|14985.7|4
1627967010000|2021-08-03 05:03:30|14988|14986|14988.5|14986.5|14988.9|14986.9|14988|14986|8
1627967020000|2021-08-03 05:03:40|14988.2|14986.2|14988.9|14986.9|14988.9|14986.9|14988|14986|10
1627967030000|2021-08-03 05:03:50|14988.7|14986.7|14989.2|14987.2|14989.2|14987.2|14988.6|14986.6|7
1627967040000|2021-08-03 05:04:00|14989.7|14987.7|14990.7|14988.7|14991.4|14989.4|14989.5|14987.5|75
1627967050000|2021-08-03 05:04:10|14990.6|14988.6|14991.5|14989.5|14991.6|14989.6|14990.6|14988.6|12
1627967060000|2021-08-03 05:04:20|14991.4|14989.4|14994|14992|14994|14992|14991.4|14989.4|62
1627967070000|2021-08-03 05:04:30|14993.9|14991.9|14993.6|14991.6|14994|14992|14993.5|14991.5|23
1627967080000|2021-08-03 05:04:40|14993.5|14991.5|14995.6|14993.6|14995.9|14993.9|14993.5|14991.5|65
1627967090000|2021-08-03 05:04:50|14995.5|14993.5|14994.7|14992.7|14995.5|14993.5|14994.4|14992.4|17
1627967100000|2021-08-03 05:05:00|14995|14993|14993.6|14991.6|14995|14993|14993.6|14991.6|21
1627967110000|2021-08-03 05:05:10|14993.5|14991.5|14992.5|14990.5|14993.5|14991.5|14992.5|14990.5|23
1627967120000|2021-08-03 05:05:20|14992.4|14990.4|14993.7|14991.7|14993.9|14991.9|14992.4|14990.4|8
1627967130000|2021-08-03 05:05:30|14993.6|14991.6|14993.4|14991.4|14993.7|14991.7|14993|14991|2
1627967140000|2021-08-03 05:05:40|14993.2|14991.2|14994.6|14992.6|14994.7|14992.7|14993.2|14991.2|13
1627967150000|2021-08-03 05:05:50|14994.7|14992.7|14995.6|14993.6|14995.7|14993.7|14994.1|14992.1|10
1627967160000|2021-08-03 05:06:00|14995.7|14993.7|14995.1|14993.1|14996|14994|14994.6|14992.6|18
1627967170000|2021-08-03 05:06:10|14995.2|14993.2|14995.7|14993.7|14995.9|14993.9|14994.7|14992.7|23
1627967180000|2021-08-03 05:06:20|14995.6|14993.6|14995|14993|14995.9|14993.9|14994.9|14992.9|16
1627967190000|2021-08-03 05:06:30|14995.1|14993.1|14994.5|14992.5|14995.5|14993.5|14994.4|14992.4|16
1627967200000|2021-08-03 05:06:40|14994.6|14992.6|14994.7|14992.7|14994.7|14992.7|14994.1|14992.1|8
1627967210000|2021-08-03 05:06:50|14994.6|14992.6|14995.1|14993.1|14996|14994|14994.4|14992.4|22
1627967220000|2021-08-03 05:07:00|14995.2|14993.2|14994.9|14992.9|14995.4|14993.4|14994.6|14992.6|13
1627967230000|2021-08-03 05:07:10|14994.7|14992.7|14995.2|14993.2|14995.2|14993.2|14994.5|14992.5|5
1627967240000|2021-08-03 05:07:20|14995.4|14993.4|14996.1|14994.1|14996.2|14994.2|14995.4|14993.4|13
1627967250000|2021-08-03 05:07:30|14996.2|14994.2|14997|14995|14998|14996|14996.1|14994.1|55
1627967260000|2021-08-03 05:07:40|14997.1|14995.1|14997|14995|14997.7|14995.7|14996.5|14994.5|25
1627967270000|2021-08-03 05:07:50|14996.9|14994.9|14997.5|14995.5|14997.9|14995.9|14996.7|14994.7|29
1627967280000|2021-08-03 05:08:00|14997.4|14995.4|14997.2|14995.2|14997.7|14995.7|14996.7|14994.7|22
1627967290000|2021-08-03 05:08:10|14997.4|14995.4|14996.6|14994.6|14997.4|14995.4|14996.6|14994.6|18
1627967300000|2021-08-03 05:08:20|14996.7|14994.7|14996.5|14994.5|14996.9|14994.9|14996.2|14994.2|9
1627967310000|2021-08-03 05:08:30|14996.6|14994.6|14996.7|14994.7|14997.2|14995.2|14996.6|14994.6|2
1627967320000|2021-08-03 05:08:40|14996.9|14994.9|14996.6|14994.6|14996.9|14994.9|14996.6|14994.6|2
1627967330000|2021-08-03 05:08:50|14996.7|14994.7|14997.5|14995.5|14997.5|14995.5|14996.1|14994.1|18
1627967340000|2021-08-03 05:09:00|14997.6|14995.6|14996.9|14994.9|14997.7|14995.7|14996.4|14994.4|17
1627967350000|2021-08-03 05:09:10|14997|14995|14996.6|14994.6|14997|14995|14996.4|14994.4|8
1627967360000|2021-08-03 05:09:20|14996.7|14994.7|14996|14994|14997|14995|14995.7|14993.7|19
1627967370000|2021-08-03 05:09:30|14996.1|14994.1|14995.5|14993.5|14996.4|14994.4|14995.4|14993.4|13
1627967380000|2021-08-03 05:09:40|14995|14993|14995.2|14993.2|14995.2|14993.2|14994.5|14992.5|25
1627967390000|2021-08-03 05:09:50|14995.4|14993.4|14994.4|14992.4|14995.4|14993.4|14994.4|14992.4|19
1627967400000|2021-08-03 05:10:00|14994.5|14992.5|14995.4|14993.4|14995.4|14993.4|14994|14992|15
1627967410000|2021-08-03 05:10:10|14995.5|14993.5|14994.6|14992.6|14996.1|14994.1|14994.6|14992.6|12
1627967420000|2021-08-03 05:10:20|14994.5|14992.5|14994.4|14992.4|14994.5|14992.5|14994.1|14992.1|1
1627967430000|2021-08-03 05:10:30|14994.2|14992.2|14993.9|14991.9|14994.5|14992.5|14993.7|14991.7|15
1627967440000|2021-08-03 05:10:40|14993.7|14991.7|14994.4|14992.4|14994.4|14992.4|14993.6|14991.6|3
1627967450000|2021-08-03 05:10:50|14994.2|14992.2|14994|14992|14994.5|14992.5|14994|14992|4
1627967460000|2021-08-03 05:11:00|14994.1|14992.1|14994.2|14992.2|14995.4|14993.4|14993.6|14991.6|21
1627967470000|2021-08-03 05:11:10|14993.6|14991.6|14993.9|14991.9|14993.9|14991.9|14993.5|14991.5|4
1627967480000|2021-08-03 05:11:20|14993.7|14991.7|14994.4|14992.4|14994.4|14992.4|14993.6|14991.6|2
1627967490000|2021-08-03 05:11:30|14994.2|14992.2|14994.4|14992.4|14994.4|14992.4|14993.9|14991.9|3
1627967500000|2021-08-03 05:11:40|14994.5|14992.5|14994.1|14992.1|14994.5|14992.5|14993.9|14991.9|6
1627967510000|2021-08-03 05:11:50|14994|14992|14993.6|14991.6|14994.2|14992.2|14993.5|14991.5|12
1627967520000|2021-08-03 05:12:00|14993.7|14991.7|14995.1|14993.1|14995.1|14993.1|14993.7|14991.7|13
1627967530000|2021-08-03 05:12:10|14995|14993|14993.6|14991.6|14995|14993|14993.6|14991.6|9
1627967540000|2021-08-03 05:12:20|14993.7|14991.7|14993.7|14991.7|14994|14992|14993.4|14991.4|14
1627967550000|2021-08-03 05:12:30|14993.6|14991.6|14994.6|14992.6|14995|14993|14993.6|14991.6|14
1627967560000|2021-08-03 05:12:40|14994.9|14992.9|14995|14993|14995.5|14993.5|14994.9|14992.9|18
1627967570000|2021-08-03 05:12:50|14994.9|14992.9|14994.7|14992.7|14994.9|14992.9|14994.2|14992.2|7
1627967580000|2021-08-03 05:13:00|14995|14993|14994.2|14992.2|14995|14993|14994.2|14992.2|13
1627967590000|2021-08-03 05:13:10|14994.6|14992.6|14995|14993|14995.1|14993.1|14994.5|14992.5|1
1627967600000|2021-08-03 05:13:20|14994.9|14992.9|14994|14992|14995|14993|14994|14992|3
1627967610000|2021-08-03 05:13:30|14994.2|14992.2|14995.2|14993.2|14995.2|14993.2|14994.2|14992.2|9
1627967620000|2021-08-03 05:13:40|14995.4|14993.4|14995.7|14993.7|14995.9|14993.9|14995.4|14993.4|9
1627967630000|2021-08-03 05:13:50|14995.6|14993.6|14995.6|14993.6|14995.9|14993.9|14995.4|14993.4|2
1627967640000|2021-08-03 05:14:00|14995.4|14993.4|14996|14994|14996|14994|14995.1|14993.1|18
1627967650000|2021-08-03 05:14:10|14996.1|14994.1|14994.9|14992.9|14996.4|14994.4|14994.9|14992.9|6
1627967660000|2021-08-03 05:14:20|14995|14993|14995.6|14993.6|14995.6|14993.6|14994.9|14992.9|3
1627967670000|2021-08-03 05:14:30|14995.5|14993.5|14994.6|14992.6|14995.6|14993.6|14994.6|14992.6|6
1627967680000|2021-08-03 05:14:40|14994.5|14992.5|14994.5|14992.5|14994.6|14992.6|14994.5|14992.5|2
1627967690000|2021-08-03 05:14:50|14994.9|14992.9|14994.6|14992.6|14994.9|14992.9|14994.1|14992.1|8
1627967700000|2021-08-03 05:15:00|14994.7|14992.7|14995.6|14993.6|14995.7|14993.7|14994.6|14992.6|19
1627967710000|2021-08-03 05:15:10|14995.5|14993.5|14996.5|14994.5|14996.6|14994.6|14995.5|14993.5|10
1627967720000|2021-08-03 05:15:20|14996.4|14994.4|14996|14994|14996.5|14994.5|14995.5|14993.5|4
1627967730000|2021-08-03 05:15:30|14995.9|14993.9|14995.9|14993.9|14996.4|14994.4|14995.4|14993.4|10
1627967740000|2021-08-03 05:15:40|14995.7|14993.7|14995|14993|14995.7|14993.7|14995|14993|2
1627967750000|2021-08-03 05:15:50|14995.1|14993.1|14995.6|14993.6|14995.6|14993.6|14995|14993|3
1627967760000|2021-08-03 05:16:00|14995.5|14993.5|14994.5|14992.5|14995.7|14993.7|14994.5|14992.5|1
1627967770000|2021-08-03 05:16:10|14994.4|14992.4|14995|14993|14995.1|14993.1|14994.4|14992.4|1
1627967780000|2021-08-03 05:16:20|14994.6|14992.6|14994.6|14992.6|14994.9|14992.9|14994.5|14992.5|4
1627967790000|2021-08-03 05:16:30|14994.7|14992.7|14993.6|14991.6|14994.7|14992.7|14993.5|14991.5|6
1627967800000|2021-08-03 05:16:40|14993.7|14991.7|14993.9|14991.9|14994.5|14992.5|14993.7|14991.7|5
1627967810000|2021-08-03 05:16:50|14993.7|14991.7|14993.2|14991.2|14993.9|14991.9|14992.9|14990.9|10
1627967820000|2021-08-03 05:17:00|14993.1|14991.1|14993.1|14991.1|14993.6|14991.6|14993|14991|9
1627967830000|2021-08-03 05:17:10|14993.6|14991.6|14993.6|14991.6|14993.7|14991.7|14993.5|14991.5|3
1627967840000|2021-08-03 05:17:20|14993.7|14991.7|14993.6|14991.6|14994.1|14992.1|14993.4|14991.4|3
1627967850000|2021-08-03 05:17:30|14993.9|14991.9|14993.9|14991.9|14994.1|14992.1|14993.6|14991.6|2
1627967860000|2021-08-03 05:17:40|14993.7|14991.7|14993.6|14991.6|14994.1|14992.1|14993.5|14991.5|7
1627967870000|2021-08-03 05:17:50|14993.7|14991.7|14993.4|14991.4|14993.7|14991.7|14993.4|14991.4|7
1627967880000|2021-08-03 05:18:00|14993|14991|14993.4|14991.4|14993.6|14991.6|14992.7|14990.7|11
1627967890000|2021-08-03 05:18:10|14993.5|14991.5|14993.7|14991.7|14994.2|14992.2|14993.4|14991.4|5
1627967900000|2021-08-03 05:18:20|14993.9|14991.9|14993.4|14991.4|14994.1|14992.1|14993.2|14991.2|1
1627967910000|2021-08-03 05:18:30|14993.2|14991.2|14993.1|14991.1|14993.4|14991.4|14992.5|14990.5|7
1627967920000|2021-08-03 05:18:40|14993|14991|14992.7|14990.7|14993|14991|14992.6|14990.6|4
1627967930000|2021-08-03 05:18:50|14992.9|14990.9|14992.6|14990.6|14993.1|14991.1|14992.6|14990.6|6
1627967940000|2021-08-03 05:19:00|14992.5|14990.5|14991.7|14989.7|14992.6|14990.6|14991.7|14989.7|23
1627967950000|2021-08-03 05:19:10|14991.6|14989.6|14992|14990|14992|14990|14991.1|14989.1|13
1627967960000|2021-08-03 05:19:20|14991.9|14989.9|14991.9|14989.9|14992.2|14990.2|14991.5|14989.5|2
1627967970000|2021-08-03 05:19:30|14992|14990|14992.2|14990.2|14993.2|14991.2|14992|14990|21
1627967980000|2021-08-03 05:19:40|14992.4|14990.4|14992.1|14990.1|14992.4|14990.4|14991.9|14989.9|5
1627967990000|2021-08-03 05:19:50|14992.2|14990.2|14993.1|14991.1|14993.2|14991.2|14992.2|14990.2|4
1627968000000|2021-08-03 05:20:00|14993|14991|14993.4|14991.4|14993.6|14991.6|14992.7|14990.7|4
1627968010000|2021-08-03 05:20:10|14993.5|14991.5|14993.5|14991.5|14993.9|14991.9|14993.4|14991.4|0
1627968020000|2021-08-03 05:20:20|14993.4|14991.4|14993|14991|14993.5|14991.5|14992.7|14990.7|4
1627968030000|2021-08-03 05:20:30|14993.1|14991.1|14993.6|14991.6|14993.6|14991.6|14993.1|14991.1|6
1627968040000|2021-08-03 05:20:40|14993.7|14991.7|14994|14992|14994.6|14992.6|14993.6|14991.6|7
1627968050000|2021-08-03 05:20:50|14994.1|14992.1|14994.2|14992.2|14994.2|14992.2|14993.9|14991.9|7
1627968060000|2021-08-03 05:21:00|14994.1|14992.1|14993.4|14991.4|14994.1|14992.1|14993.1|14991.1|8
1627968070000|2021-08-03 05:21:10|14993.5|14991.5|14993.4|14991.4|14993.7|14991.7|14993.4|14991.4|4
1627968080000|2021-08-03 05:21:20|14993.5|14991.5|14993.6|14991.6|14994|14992|14993.5|14991.5|9
1627968090000|2021-08-03 05:21:30|14993.7|14991.7|14993.9|14991.9|14993.9|14991.9|14993.4|14991.4|2
1627968100000|2021-08-03 05:21:40|14993.7|14991.7|14994.4|14992.4|14994.6|14992.6|14993.6|14991.6|6
1627968110000|2021-08-03 05:21:50|14994.2|14992.2|14994.5|14992.5|14995|14993|14994.2|14992.2|11
1627968120000|2021-08-03 05:22:00|14994.6|14992.6|14994.7|14992.7|14994.7|14992.7|14994.2|14992.2|8
1627968130000|2021-08-03 05:22:10|14994.4|14992.4|14994.6|14992.6|14994.6|14992.6|14994.2|14992.2|5
1627968140000|2021-08-03 05:22:20|14994.7|14992.7|14995.7|14993.7|14995.7|14993.7|14994.7|14992.7|24
1627968150000|2021-08-03 05:22:30|14995.9|14993.9|14996.4|14994.4|14996.7|14994.7|14995.9|14993.9|23
1627968160000|2021-08-03 05:22:40|14996.2|14994.2|14995.9|14993.9|14996.4|14994.4|14995.6|14993.6|6
1627968170000|2021-08-03 05:22:50|14995.7|14993.7|14997.5|14995.5|14997.5|14995.5|14995.7|14993.7|19
1627968180000|2021-08-03 05:23:00|14997.6|14995.6|14996.7|14994.7|14997.6|14995.6|14996.2|14994.2|6
1627968190000|2021-08-03 05:23:10|14996.9|14994.9|14997.2|14995.2|14997.5|14995.5|14996.9|14994.9|7
1627968200000|2021-08-03 05:23:20|14997.1|14995.1|14997|14995|14997.4|14995.4|14996.9|14994.9|4
1627968210000|2021-08-03 05:23:30|14997.1|14995.1|14998.7|14996.7|14998.7|14996.7|14997.1|14995.1|22
1627968220000|2021-08-03 05:23:40|14998.6|14996.6|14999|14997|14999.1|14997.1|14998.4|14996.4|25
1627968230000|2021-08-03 05:23:50|14998.9|14996.9|14999.5|14997.5|14999.5|14997.5|14998.7|14996.7|7
1627968240000|2021-08-03 05:24:00|14999.6|14997.6|14998.7|14996.7|14999.6|14997.6|14998.4|14996.4|38
1627968250000|2021-08-03 05:24:10|14998.5|14996.5|14997.6|14995.6|14998.6|14996.6|14997.6|14995.6|11
1627968260000|2021-08-03 05:24:20|14997.5|14995.5|14996.7|14994.7|14997.7|14995.7|14996.7|14994.7|9
1627968270000|2021-08-03 05:24:30|14996.9|14994.9|14996.9|14994.9|14997.5|14995.5|14996.6|14994.6|11
1627968280000|2021-08-03 05:24:40|14996.7|14994.7|14996.1|14994.1|14996.9|14994.9|14996|14994|7
1627968290000|2021-08-03 05:24:50|14996.2|14994.2|14996|14994|14996.2|14994.2|14995.7|14993.7|1
1627968300000|2021-08-03 05:25:00|14996.1|14994.1|14997.1|14995.1|14997.1|14995.1|14996.1|14994.1|0
1627968310000|2021-08-03 05:25:10|14997.2|14995.2|14997.6|14995.6|14997.7|14995.7|14996.9|14994.9|4
1627968320000|2021-08-03 05:25:20|14997.7|14995.7|14997.2|14995.2|14997.9|14995.9|14997.2|14995.2|3
1627968330000|2021-08-03 05:25:30|14997.4|14995.4|14996.5|14994.5|14997.4|14995.4|14996.4|14994.4|2
1627968340000|2021-08-03 05:25:40|14996.6|14994.6|14996.2|14994.2|14996.6|14994.6|14995.7|14993.7|10
1627968350000|2021-08-03 05:25:50|14996.1|14994.1|14996.4|14994.4|14996.5|14994.5|14995.7|14993.7|5
1627968360000|2021-08-03 05:26:00|14996.5|14994.5|14996.4|14994.4|14996.9|14994.9|14996.2|14994.2|7
1627968370000|2021-08-03 05:26:10|14996.5|14994.5|14996.9|14994.9|14996.9|14994.9|14996.5|14994.5|6
1627968380000|2021-08-03 05:26:20|14996.7|14994.7|14996.7|14994.7|14996.9|14994.9|14996.2|14994.2|1
1627968390000|2021-08-03 05:26:30|14996.9|14994.9|14995.7|14993.7|14997|14995|14995.7|14993.7|3
1627968400000|2021-08-03 05:26:40|14995.5|14993.5|14995.7|14993.7|14995.7|14993.7|14995.5|14993.5|1
1627968410000|2021-08-03 05:26:50|14995.9|14993.9|14995.6|14993.6|14996|14994|14995.5|14993.5|2
1627968420000|2021-08-03 05:27:00|14995.7|14993.7|14995.9|14993.9|14996.4|14994.4|14995.6|14993.6|4
1627968430000|2021-08-03 05:27:10|14995.7|14993.7|14994.6|14992.6|14995.7|14993.7|14993.6|14991.6|23
1627968440000|2021-08-03 05:27:20|14994.5|14992.5|14994.9|14992.9|14994.9|14992.9|14994.4|14992.4|3
1627968450000|2021-08-03 05:27:30|14995.1|14993.1|14995|14993|14995.5|14993.5|14995|14993|2
1627968460000|2021-08-03 05:27:40|14994.6|14992.6|14994.6|14992.6|14995.1|14993.1|14994.5|14992.5|3
1627968470000|2021-08-03 05:27:50|14994.5|14992.5|14994.6|14992.6|14994.9|14992.9|14994.4|14992.4|3
1627968480000|2021-08-03 05:28:00|14994.7|14992.7|14995.1|14993.1|14995.5|14993.5|14994.7|14992.7|15
1627968490000|2021-08-03 05:28:10|14995|14993|14996.2|14994.2|14997|14995|14995|14993|20
1627968500000|2021-08-03 05:28:20|14995.9|14993.9|14996.6|14994.6|14996.7|14994.7|14995.6|14993.6|3
1627968510000|2021-08-03 05:28:30|14996.7|14994.7|14996.2|14994.2|14996.9|14994.9|14996.2|14994.2|4
1627968520000|2021-08-03 05:28:40|14996.1|14994.1|14995.6|14993.6|14996.2|14994.2|14995.6|14993.6|3
1627968530000|2021-08-03 05:28:50|14995.5|14993.5|14995|14993|14995.6|14993.6|14995|14993|4
1627968540000|2021-08-03 05:29:00|14995.1|14993.1|14994.6|14992.6|14995.4|14993.4|14994.6|14992.6|5
1627968550000|2021-08-03 05:29:10|14994.1|14992.1|14994.6|14992.6|14994.9|14992.9|14994.1|14992.1|5
1627968560000|2021-08-03 05:29:20|14994.7|14992.7|14995|14993|14995.2|14993.2|14994.7|14992.7|3
1627968570000|2021-08-03 05:29:30|14995.1|14993.1|14995.6|14993.6|14996.2|14994.2|14995.1|14993.1|8
1627968580000|2021-08-03 05:29:40|14995.7|14993.7|14996.4|14994.4|14996.7|14994.7|14995.6|14993.6|6
1627968590000|2021-08-03 05:29:50|14996.2|14994.2|14996.6|14994.6|14996.6|14994.6|14996.1|14994.1|1
1627968600000|2021-08-03 05:30:00|14996.7|14994.7|14997|14995|14997.6|14995.6|14996.4|14994.4|31
1627968610000|2021-08-03 05:30:10|14997.1|14995.1|14997.1|14995.1|14997.5|14995.5|14996.9|14994.9|2
1627968620000|2021-08-03 05:30:20|14997|14995|14996.9|14994.9|14997.5|14995.5|14996.7|14994.7|5
1627968630000|2021-08-03 05:30:30|14996.7|14994.7|14997|14995|14997|14995|14996.5|14994.5|7
1627968640000|2021-08-03 05:30:40|14997.1|14995.1|14996|14994|14997.2|14995.2|14995.7|14993.7|16
1627968650000|2021-08-03 05:30:50|14995.9|14993.9|14996.1|14994.1|14996.4|14994.4|14995.9|14993.9|0
1627968660000|2021-08-03 05:31:00|14996|14994|14994.9|14992.9|14996.7|14994.7|14994.7|14992.7|10
1627968670000|2021-08-03 05:31:10|14994.7|14992.7|14994.5|14992.5|14994.9|14992.9|14994.1|14992.1|9
1627968680000|2021-08-03 05:31:20|14994.4|14992.4|14993.6|14991.6|14994.4|14992.4|14993.5|14991.5|6
1627968690000|2021-08-03 05:31:30|14993.7|14991.7|14993.4|14991.4|14993.7|14991.7|14993.1|14991.1|2
1627968700000|2021-08-03 05:31:40|14993.5|14991.5|14993.6|14991.6|14993.7|14991.7|14993|14991|15
1627968710000|2021-08-03 05:31:50|14993.5|14991.5|14993.1|14991.1|14993.5|14991.5|14992.7|14990.7|7
1627968720000|2021-08-03 05:32:00|14993|14991|14993.4|14991.4|14994.4|14992.4|14993|14991|9
1627968730000|2021-08-03 05:32:10|14993.2|14991.2|14993.1|14991.1|14993.6|14991.6|14992.7|14990.7|20
1627968740000|2021-08-03 05:32:20|14993.2|14991.2|14993.2|14991.2|14993.4|14991.4|14992.7|14990.7|5
1627968750000|2021-08-03 05:32:30|14993.1|14991.1|14993.7|14991.7|14994.5|14992.5|14993.1|14991.1|24
1627968760000|2021-08-03 05:32:40|14993.6|14991.6|14992.5|14990.5|14993.6|14991.6|14992|14990|15
1627968770000|2021-08-03 05:32:50|14992.1|14990.1|14992.5|14990.5|14992.9|14990.9|14992|14990|5
1627968780000|2021-08-03 05:33:00|14992.4|14990.4|14992.4|14990.4|14992.5|14990.5|14991.5|14989.5|18
1627968790000|2021-08-03 05:33:10|14992.2|14990.2|14992.1|14990.1|14992.2|14990.2|14992|14990|3
1627968800000|2021-08-03 05:33:20|14992|14990|14990.7|14988.7|14992|14990|14990.7|14988.7|13
1627968810000|2021-08-03 05:33:30|14990.9|14988.9|14991.2|14989.2|14991.2|14989.2|14990.6|14988.6|13
1627968820000|2021-08-03 05:33:40|14991.1|14989.1|14990.6|14988.6|14991.2|14989.2|14990.6|14988.6|8
1627968830000|2021-08-03 05:33:50|14990.7|14988.7|14990.6|14988.6|14990.7|14988.7|14990.4|14988.4|5
1627968840000|2021-08-03 05:34:00|14990.5|14988.5|14991.9|14989.9|14992|14990|14990.5|14988.5|14
1627968850000|2021-08-03 05:34:10|14991.7|14989.7|14991.9|14989.9|14992.5|14990.5|14991.7|14989.7|18
1627968860000|2021-08-03 05:34:20|14991.6|14989.6|14991.5|14989.5|14992.1|14990.1|14991.2|14989.2|5
1627968870000|2021-08-03 05:34:30|14991.6|14989.6|14991.4|14989.4|14991.9|14989.9|14991.2|14989.2|10
1627968880000|2021-08-03 05:34:40|14991.2|14989.2|14991.4|14989.4|14991.6|14989.6|14991.2|14989.2|5
1627968890000|2021-08-03 05:34:50|14991.5|14989.5|14992.1|14990.1|14992.5|14990.5|14991.4|14989.4|3
1627968900000|2021-08-03 05:35:00|14992.2|14990.2|14993.6|14991.6|14993.6|14991.6|14991.6|14989.6|9
1627968910000|2021-08-03 05:35:10|14993.5|14991.5|14993.2|14991.2|14993.9|14991.9|14993.1|14991.1|8
1627968920000|2021-08-03 05:35:20|14993.1|14991.1|14992.1|14990.1|14993.1|14991.1|14991.5|14989.5|8
1627968930000|2021-08-03 05:35:30|14992|14990|14992.7|14990.7|14992.7|14990.7|14991.5|14989.5|2
1627968940000|2021-08-03 05:35:40|14992.9|14990.9|14993.1|14991.1|14993.2|14991.2|14992.7|14990.7|2
1627968950000|2021-08-03 05:35:50|14993.2|14991.2|14994|14992|14994.2|14992.2|14992.9|14990.9|48
1627968960000|2021-08-03 05:36:00|14994.1|14992.1|14993.4|14991.4|14994.1|14992.1|14993.2|14991.2|13
1627968970000|2021-08-03 05:36:10|14993.2|14991.2|14993.4|14991.4|14994|14992|14992.7|14990.7|2
1627968980000|2021-08-03 05:36:20|14993.5|14991.5|14993.5|14991.5|14994|14992|14993.4|14991.4|2
1627968990000|2021-08-03 05:36:30|14993.6|14991.6|14994.2|14992.2|14994.5|14992.5|14993.4|14991.4|5
1627969000000|2021-08-03 05:36:40|14994.4|14992.4|14994.5|14992.5|14994.6|14992.6|14994|14992|5
1627969010000|2021-08-03 05:36:50|14994.4|14992.4|14994.5|14992.5|14994.6|14992.6|14994.4|14992.4|7
1627969020000|2021-08-03 05:37:00|14994.6|14992.6|14994.1|14992.1|14994.6|14992.6|14993.9|14991.9|8
1627969030000|2021-08-03 05:37:10|14994.2|14992.2|14993.4|14991.4|14994.6|14992.6|14993.2|14991.2|6
1627969040000|2021-08-03 05:37:20|14993.5|14991.5|14993.9|14991.9|14994.2|14992.2|14993.4|14991.4|3
1627969050000|2021-08-03 05:37:30|14993.7|14991.7|14993|14991|14993.7|14991.7|14992.6|14990.6|3
1627969060000|2021-08-03 05:37:40|14993.1|14991.1|14992.5|14990.5|14993.1|14991.1|14992.4|14990.4|1
1627969070000|2021-08-03 05:37:50|14992.6|14990.6|14993.1|14991.1|14993.4|14991.4|14992.2|14990.2|2
1627969080000|2021-08-03 05:38:00|14993.2|14991.2|14992.6|14990.6|14993.5|14991.5|14992.4|14990.4|5
1627969090000|2021-08-03 05:38:10|14992.7|14990.7|14992.4|14990.4|14992.7|14990.7|14992.4|14990.4|2
1627969100000|2021-08-03 05:38:20|14992.2|14990.2|14991.6|14989.6|14992.2|14990.2|14991.6|14989.6|3
1627969110000|2021-08-03 05:38:30|14991.7|14989.7|14992|14990|14992.2|14990.2|14991.5|14989.5|4
1627969120000|2021-08-03 05:38:40|14992.2|14990.2|14991|14989|14992.2|14990.2|14991|14989|15
1627969130000|2021-08-03 05:38:50|14991.2|14989.2|14990.5|14988.5|14991.2|14989.2|14990.5|14988.5|6
1627969140000|2021-08-03 05:39:00|14990.4|14988.4|14990.6|14988.6|14990.9|14988.9|14990|14988|24
1627969150000|2021-08-03 05:39:10|14990.7|14988.7|14991.4|14989.4|14991.4|14989.4|14990.4|14988.4|2
1627969160000|2021-08-03 05:39:20|14991.1|14989.1|14990.4|14988.4|14991.4|14989.4|14990.4|14988.4|21
1627969170000|2021-08-03 05:39:30|14990.2|14988.2|14991.2|14989.2|14991.2|14989.2|14990.2|14988.2|7
1627969180000|2021-08-03 05:39:40|14991.1|14989.1|14991.2|14989.2|14991.2|14989.2|14991|14989|2
1627969190000|2021-08-03 05:39:50|14991.1|14989.1|14991.2|14989.2|14991.6|14989.6|14991.1|14989.1|4
1627969200000|2021-08-03 05:40:00|14991.4|14989.4|14991.5|14989.5|14991.7|14989.7|14991.1|14989.1|8
1627969210000|2021-08-03 05:40:10|14991.6|14989.6|14991.4|14989.4|14992.1|14990.1|14991.4|14989.4|7
1627969220000|2021-08-03 05:40:20|14991.5|14989.5|14991.7|14989.7|14992.4|14990.4|14991.5|14989.5|0
1627969230000|2021-08-03 05:40:30|14991.6|14989.6|14991.4|14989.4|14991.7|14989.7|14991.2|14989.2|2
1627969240000|2021-08-03 05:40:40|14991.1|14989.1|14991.1|14989.1|14991.4|14989.4|14990.9|14988.9|1
1627969250000|2021-08-03 05:40:50|14991.2|14989.2|14990.6|14988.6|14991.4|14989.4|14990.5|14988.5|0
1627969260000|2021-08-03 05:41:00|14990.9|14988.9|14990|14988|14991.1|14989.1|14990|14988|1
1627969270000|2021-08-03 05:41:10|14990.1|14988.1|14990.1|14988.1|14990.1|14988.1|14989.5|14987.5|44
1627969280000|2021-08-03 05:41:20|14990.2|14988.2|14990.4|14988.4|14990.5|14988.5|14990.1|14988.1|4
1627969290000|2021-08-03 05:41:30|14990.5|14988.5|14991.1|14989.1|14991.2|14989.2|14990.5|14988.5|2
1627969300000|2021-08-03 05:41:40|14991.2|14989.2|14990.9|14988.9|14991.4|14989.4|14990.9|14988.9|2
1627969310000|2021-08-03 05:41:50|14991|14989|14991.1|14989.1|14991.4|14989.4|14990.6|14988.6|2
1627969320000|2021-08-03 05:42:00|14991|14989|14991|14989|14991.6|14989.6|14991|14989|10
1627969330000|2021-08-03 05:42:10|14990.9|14988.9|14990.1|14988.1|14991|14989|14990|14988|12
1627969340000|2021-08-03 05:42:20|14990|14988|14991|14989|14991|14989|14990|14988|3
1627969350000|2021-08-03 05:42:30|14990.9|14988.9|14991.4|14989.4|14991.5|14989.5|14989.6|14987.6|56
1627969360000|2021-08-03 05:42:40|14991.2|14989.2|14990.4|14988.4|14991.2|14989.2|14990|14988|5
1627969370000|2021-08-03 05:42:50|14990.5|14988.5|14991|14989|14991|14989|14990.5|14988.5|1
1627969380000|2021-08-03 05:43:00|14991.2|14989.2|14991.1|14989.1|14991.2|14989.2|14991|14989|13
1627969390000|2021-08-03 05:43:10|14991|14989|14991|14989|14991.1|14989.1|14991|14989|1
1627969400000|2021-08-03 05:43:20|14990.9|14988.9|14991.1|14989.1|14991.5|14989.5|14990.9|14988.9|4
1627969410000|2021-08-03 05:43:30|14991|14989|14991.4|14989.4|14991.4|14989.4|14990.7|14988.7|4
1627969420000|2021-08-03 05:43:40|14991.2|14989.2|14991.4|14989.4|14991.5|14989.5|14991.1|14989.1|0
1627969430000|2021-08-03 05:43:50|14991.2|14989.2|14992.1|14990.1|14992.1|14990.1|14991.2|14989.2|6
1627969440000|2021-08-03 05:44:00|14992.2|14990.2|14992.5|14990.5|14992.6|14990.6|14992.2|14990.2|4
1627969450000|2021-08-03 05:44:10|14992.4|14990.4|14992.4|14990.4|14992.6|14990.6|14991.6|14989.6|4
1627969460000|2021-08-03 05:44:20|14992.2|14990.2|14992.5|14990.5|14992.5|14990.5|14991.6|14989.6|7
1627969470000|2021-08-03 05:44:30|14992.4|14990.4|14992.7|14990.7|14993.1|14991.1|14992.4|14990.4|2
1627969480000|2021-08-03 05:44:40|14992.6|14990.6|14992.6|14990.6|14992.7|14990.7|14992.2|14990.2|0
1627969490000|2021-08-03 05:44:50|14992.5|14990.5|14993|14991|14993.1|14991.1|14992.4|14990.4|7
1627969500000|2021-08-03 05:45:00|14992.9|14990.9|14992.5|14990.5|14993.1|14991.1|14992|14990|9
1627969510000|2021-08-03 05:45:10|14992.4|14990.4|14993.4|14991.4|14993.6|14991.6|14992.4|14990.4|5
1627969520000|2021-08-03 05:45:20|14993.2|14991.2|14993.1|14991.1|14993.7|14991.7|14992.9|14990.9|4
1627969530000|2021-08-03 05:45:30|14993|14991|14993.7|14991.7|14994|14992|14993|14991|3
1627969540000|2021-08-03 05:45:40|14993.5|14991.5|14993.6|14991.6|14993.6|14991.6|14992.7|14990.7|9
1627969550000|2021-08-03 05:45:50|14993.9|14991.9|14993.1|14991.1|14993.9|14991.9|14993.1|14991.1|3
1627969560000|2021-08-03 05:46:00|14993.2|14991.2|14994.2|14992.2|14994.2|14992.2|14993.2|14991.2|9
1627969570000|2021-08-03 05:46:10|14994.1|14992.1|14994.6|14992.6|14994.7|14992.7|14994.1|14992.1|10
1627969580000|2021-08-03 05:46:20|14994.5|14992.5|14994.4|14992.4|14994.6|14992.6|14994.2|14992.2|0
1627969590000|2021-08-03 05:46:30|14994.2|14992.2|14993.6|14991.6|14994.2|14992.2|14993.2|14991.2|5
1627969600000|2021-08-03 05:46:40|14993.7|14991.7|14992.7|14990.7|14994.1|14992.1|14992.6|14990.6|2
1627969610000|2021-08-03 05:46:50|14992.6|14990.6|14992.7|14990.7|14993.5|14991.5|14992.6|14990.6|4
1627969620000|2021-08-03 05:47:00|14992.9|14990.9|14993.2|14991.2|14993.2|14991.2|14992.5|14990.5|11
1627969630000|2021-08-03 05:47:10|14993.4|14991.4|14993.5|14991.5|14993.5|14991.5|14993.4|14991.4|1
1627969640000|2021-08-03 05:47:20|14994|14992|14994.5|14992.5|14994.5|14992.5|14994|14992|7
1627969650000|2021-08-03 05:47:30|14994.4|14992.4|14994.2|14992.2|14994.7|14992.7|14994.2|14992.2|10
1627969660000|2021-08-03 05:47:40|14994.4|14992.4|14994.2|14992.2|14994.5|14992.5|14994.1|14992.1|1
1627969670000|2021-08-03 05:47:50|14994.4|14992.4|14993.9|14991.9|14994.4|14992.4|14993.9|14991.9|14
1627969680000|2021-08-03 05:48:00|14993.7|14991.7|14993.6|14991.6|14994.1|14992.1|14993.5|14991.5|2
1627969690000|2021-08-03 05:48:10|14993.5|14991.5|14993.4|14991.4|14993.6|14991.6|14992.9|14990.9|6
1627969700000|2021-08-03 05:48:20|14993.5|14991.5|14993.9|14991.9|14993.9|14991.9|14993.4|14991.4|1
1627969710000|2021-08-03 05:48:30|14993.7|14991.7|14994.2|14992.2|14994.2|14992.2|14993.6|14991.6|0
1627969720000|2021-08-03 05:48:40|14994.4|14992.4|14994.6|14992.6|14994.6|14992.6|14994.2|14992.2|1
1627969730000|2021-08-03 05:48:50|14994.5|14992.5|14994|14992|14994.5|14992.5|14994|14992|0
1627969740000|2021-08-03 05:49:00|14993.6|14991.6|14995.9|14993.9|14995.9|14993.9|14993.6|14991.6|16
1627969750000|2021-08-03 05:49:10|14996|14994|14995.6|14993.6|14996|14994|14995.6|14993.6|4
1627969760000|2021-08-03 05:49:20|14995.5|14993.5|14995.6|14993.6|14995.7|14993.7|14995.5|14993.5|2
1627969770000|2021-08-03 05:49:30|14995.7|14993.7|14995.9|14993.9|14995.9|14993.9|14995.2|14993.2|4
1627969780000|2021-08-03 05:49:40|14995.7|14993.7|14995.5|14993.5|14995.7|14993.7|14995.2|14993.2|5
1627969790000|2021-08-03 05:49:50|14995.4|14993.4|14995.7|14993.7|14995.9|14993.9|14995.2|14993.2|2
1627969800000|2021-08-03 05:50:00|14995.6|14993.6|14994.5|14992.5|14995.7|14993.7|14994.2|14992.2|10
1627969810000|2021-08-03 05:50:10|14994.6|14992.6|14993.5|14991.5|14994.7|14992.7|14993.4|14991.4|6
1627969820000|2021-08-03 05:50:20|14993.4|14991.4|14992.7|14990.7|14993.4|14991.4|14992.6|14990.6|0
1627969830000|2021-08-03 05:50:30|14992.6|14990.6|14992|14990|14992.6|14990.6|14991.7|14989.7|14
1627969840000|2021-08-03 05:50:40|14992.1|14990.1|14991.7|14989.7|14992.5|14990.5|14991.7|14989.7|3
1627969850000|2021-08-03 05:50:50|14992|14990|14992.6|14990.6|14993|14991|14992|14990|9
1627969860000|2021-08-03 05:51:00|14992.7|14990.7|14992.1|14990.1|14993|14991|14992.1|14990.1|3
1627969870000|2021-08-03 05:51:10|14992.2|14990.2|14992.4|14990.4|14992.4|14990.4|14991.7|14989.7|3
1627969880000|2021-08-03 05:51:20|14992.2|14990.2|14993.2|14991.2|14993.5|14991.5|14992.1|14990.1|3
1627969890000|2021-08-03 05:51:30|14993.4|14991.4|14993|14991|14993.4|14991.4|14992.5|14990.5|0
1627969900000|2021-08-03 05:51:40|14993.1|14991.1|14993.6|14991.6|14993.6|14991.6|14993.1|14991.1|3
1627969910000|2021-08-03 05:51:50|14993.7|14991.7|14993.9|14991.9|14994.1|14992.1|14993.5|14991.5|2
1627969920000|2021-08-03 05:52:00|14994|14992|14994|14992|14994.9|14992.9|14993.9|14991.9|7
1627969930000|2021-08-03 05:52:10|14993.9|14991.9|14994.4|14992.4|14994.5|14992.5|14993.9|14991.9|0
1627969940000|2021-08-03 05:52:20|14994.5|14992.5|14994.9|14992.9|14995.2|14993.2|14994.5|14992.5|5
1627969950000|2021-08-03 05:52:30|14995|14993|14994.6|14992.6|14995.2|14993.2|14994.6|14992.6|1
1627969960000|2021-08-03 05:52:40|14994.7|14992.7|14994.9|14992.9|14995.2|14993.2|14994.6|14992.6|2
1627969970000|2021-08-03 05:52:50|14995|14993|14994.6|14992.6|14995.1|14993.1|14994.6|14992.6|0
1627969980000|2021-08-03 05:53:00|14994.5|14992.5|14993.7|14991.7|14994.7|14992.7|14993.7|14991.7|2
1627969990000|2021-08-03 05:53:10|14993.6|14991.6|14993.7|14991.7|14993.9|14991.9|14993.1|14991.1|2
1627970000000|2021-08-03 05:53:20|14993.9|14991.9|14993|14991|14994|14992|14993|14991|0
1627970010000|2021-08-03 05:53:30|14992.9|14990.9|14993.1|14991.1|14993.5|14991.5|14992.6|14990.6|0
1627970020000|2021-08-03 05:53:40|14993.2|14991.2|14993.1|14991.1|14993.6|14991.6|14993.1|14991.1|0
1627970030000|2021-08-03 05:53:50|14993|14991|14992.7|14990.7|14993|14991|14992.6|14990.6|0
1627970040000|2021-08-03 05:54:00|14992.9|14990.9|14993.6|14991.6|14993.7|14991.7|14992.9|14990.9|2
1627970050000|2021-08-03 05:54:10|14993.7|14991.7|14994.1|14992.1|14994.1|14992.1|14993.7|14991.7|1
1627970060000|2021-08-03 05:54:20|14994|14992|14994|14992|14994.1|14992.1|14994|14992|0
1627970070000|2021-08-03 05:54:30|14994.1|14992.1|14992.7|14990.7|14994.1|14992.1|14992.6|14990.6|2
1627970080000|2021-08-03 05:54:40|14992.9|14990.9|14992.7|14990.7|14993.5|14991.5|14992.6|14990.6|0
1627970090000|2021-08-03 05:54:50|14992.9|14990.9|14992.7|14990.7|14993.6|14991.6|14992.7|14990.7|0
1627970100000|2021-08-03 05:55:00|14992.6|14990.6|14992.9|14990.9|14993.4|14991.4|14992.6|14990.6|1
1627970110000|2021-08-03 05:55:10|14993|14991|14993.1|14991.1|14993.4|14991.4|14992.6|14990.6|0
1627970120000|2021-08-03 05:55:20|14993.2|14991.2|14993.4|14991.4|14993.7|14991.7|14993|14991|2
1627970130000|2021-08-03 05:55:30|14993.5|14991.5|14993.5|14991.5|14993.6|14991.6|14993.1|14991.1|0
1627970140000|2021-08-03 05:55:40|14993.6|14991.6|14993.7|14991.7|14993.7|14991.7|14993.6|14991.6|0
1627970150000|2021-08-03 05:55:50|14993.6|14991.6|14993.6|14991.6|14993.6|14991.6|14993.4|14991.4|3
1627970160000|2021-08-03 05:56:00|14993.9|14991.9|14994.6|14992.6|14994.7|14992.7|14993.9|14991.9|5
1627970170000|2021-08-03 05:56:10|14994.5|14992.5|14994.5|14992.5|14994.5|14992.5|14993.9|14991.9|11
1627970180000|2021-08-03 05:56:20|14994.4|14992.4|14994.5|14992.5|14994.5|14992.5|14994.4|14992.4|2
1627970190000|2021-08-03 05:56:30|14994.4|14992.4|14994.6|14992.6|14995|14993|14994.4|14992.4|7
1627970200000|2021-08-03 05:56:40|14994.5|14992.5|14994.6|14992.6|14994.6|14992.6|14994.5|14992.5|0
1627970210000|2021-08-03 05:56:50|14994.7|14992.7|14993.9|14991.9|14994.9|14992.9|14993.7|14991.7|2
1627970220000|2021-08-03 05:57:00|14993.7|14991.7|14993.1|14991.1|14993.7|14991.7|14993|14991|5
1627970230000|2021-08-03 05:57:10|14993|14991|14993|14991|14993.4|14991.4|14992.7|14990.7|0
1627970240000|2021-08-03 05:57:20|14992.9|14990.9|14991.5|14989.5|14992.9|14990.9|14991.5|14989.5|11
1627970250000|2021-08-03 05:57:30|14991.6|14989.6|14993|14991|14993.1|14991.1|14991.5|14989.5|4
1627970260000|2021-08-03 05:57:40|14993.1|14991.1|14994|14992|14994.2|14992.2|14993.1|14991.1|11
1627970270000|2021-08-03 05:57:50|14994.1|14992.1|14993.4|14991.4|14994.2|14992.2|14993.4|14991.4|3
1627970280000|2021-08-03 05:58:00|14993.2|14991.2|14994.2|14992.2|14994.2|14992.2|14993.2|14991.2|6
1627970290000|2021-08-03 05:58:10|14994.4|14992.4|14994.2|14992.2|14994.7|14992.7|14994.2|14992.2|0
1627970300000|2021-08-03 05:58:20|14994.1|14992.1|14994.5|14992.5|14994.5|14992.5|14994.1|14992.1|3
1627970310000|2021-08-03 05:58:30|14994.6|14992.6|14993.9|14991.9|14994.6|14992.6|14993.6|14991.6|1
1627970320000|2021-08-03 05:58:40|14994.1|14992.1|14994.4|14992.4|14994.6|14992.6|14993.6|14991.6|5
1627970330000|2021-08-03 05:58:50|14994.5|14992.5|14994.2|14992.2|14994.6|14992.6|14994.2|14992.2|1
1627970340000|2021-08-03 05:59:00|14994.4|14992.4|14995|14993|14995.1|14993.1|14994.4|14992.4|6
1627970350000|2021-08-03 05:59:10|14994.6|14992.6|14994.4|14992.4|14995|14993|14994.2|14992.2|3
1627970360000|2021-08-03 05:59:20|14994.5|14992.5|14995.5|14993.5|14995.5|14993.5|14994.5|14992.5|4
1627970370000|2021-08-03 05:59:30|14995.6|14993.6|14994.9|14992.9|14995.7|14993.7|14994.5|14992.5|8
1627970380000|2021-08-03 05:59:40|14994.7|14992.7|14996.7|14994.7|14996.9|14994.9|14994.7|14992.7|21
1627970390000|2021-08-03 05:59:50|14996.1|14994.1|14996.7|14994.7|14996.9|14994.9|14996.1|14994.1|26
1627970400000|2021-08-03 06:00:00|14996.9|14994.9|14996.7|14994.7|14997.6|14995.6|14996.4|14994.4|36
1627970410000|2021-08-03 06:00:10|14996.6|14994.6|14996.5|14994.5|14997|14995|14996.1|14994.1|9
1627970420000|2021-08-03 06:00:20|14996.4|14994.4|14996.9|14994.9|14997.2|14995.2|14996.2|14994.2|11
1627970430000|2021-08-03 06:00:30|14996.7|14994.7|14995.9|14993.9|14996.9|14994.9|14995.9|14993.9|5
1627970440000|2021-08-03 06:00:40|14996|14994|14994.6|14992.6|14996|14994|14994.5|14992.5|6
1627970450000|2021-08-03 06:00:50|14994.7|14992.7|14995.6|14993.6|14995.7|14993.7|14994.4|14992.4|3
1627970460000|2021-08-03 06:01:00|14995.7|14993.7|14998|14996|14998.4|14996.4|14995.6|14993.6|29
1627970470000|2021-08-03 06:01:10|14997.9|14995.9|14999.1|14997.1|14999.2|14997.2|14997.9|14995.9|26
1627970480000|2021-08-03 06:01:20|14999|14997|15000.2|14998.2|15000.9|14998.9|14999|14997|79
1627970490000|2021-08-03 06:01:30|15000.1|14998.1|15001|14999|15001|14999|14999.9|14997.9|20
1627970500000|2021-08-03 06:01:40|15001.1|14999.1|15001.1|14999.1|15001.2|14999.2|15000.7|14998.7|19
1627970510000|2021-08-03 06:01:50|15001|14999|14999.9|14997.9|15001.1|14999.1|14999.9|14997.9|30
1627970520000|2021-08-03 06:02:00|14999.7|14997.7|14999.6|14997.6|15000.2|14998.2|14999.4|14997.4|13
1627970530000|2021-08-03 06:02:10|14999.5|14997.5|15001|14999|15001|14999|14999.4|14997.4|15
1627970540000|2021-08-03 06:02:20|15000.9|14998.9|15000.6|14998.6|15001.5|14999.5|15000.5|14998.5|18
1627970550000|2021-08-03 06:02:30|15000.5|14998.5|14999.2|14997.2|15000.6|14998.6|14999.2|14997.2|11
1627970560000|2021-08-03 06:02:40|14999.1|14997.1|15001|14999|15001.1|14999.1|14999.1|14997.1|13
1627970570000|2021-08-03 06:02:50|15000.9|14998.9|15001.1|14999.1|15001.1|14999.1|15000.7|14998.7|3
1627970580000|2021-08-03 06:03:00|15001|14999|15001.2|14999.2|15001.2|14999.2|15000.9|14998.9|5
1627970590000|2021-08-03 06:03:10|15001.5|14999.5|15003|15001|15003.9|15001.9|15001.4|14999.4|129
1627970600000|2021-08-03 06:03:20|15002.7|15000.7|15001.2|14999.2|15003.4|15001.4|15001.1|14999.1|49
1627970610000|2021-08-03 06:03:30|15001.1|14999.1|15000.5|14998.5|15001.1|14999.1|15000.2|14998.2|18
1627970620000|2021-08-03 06:03:40|15000.4|14998.4|15001|14999|15001|14999|15000|14998|28
1627970630000|2021-08-03 06:03:50|15000.6|14998.6|15000.4|14998.4|15000.7|14998.7|15000.1|14998.1|24
1627970640000|2021-08-03 06:04:00|15000.6|14998.6|15001.7|14999.7|15001.9|14999.9|14999.6|14997.6|8
1627970650000|2021-08-03 06:04:10|15001.6|14999.6|15001.2|14999.2|15002.4|15000.4|15001.1|14999.1|5
1627970660000|2021-08-03 06:04:20|15001.1|14999.1|15002.2|15000.2|15002.4|15000.4|15001.1|14999.1|14
1627970670000|2021-08-03 06:04:30|15001.7|14999.7|15000.7|14998.7|15001.7|14999.7|15000.7|14998.7|10
1627970680000|2021-08-03 06:04:40|15000.9|14998.9|15001.4|14999.4|15001.6|14999.6|15000.9|14998.9|1
1627970690000|2021-08-03 06:04:50|15001.2|14999.2|15001.1|14999.1|15001.6|14999.6|15001.1|14999.1|3
1627970700000|2021-08-03 06:05:00|15001.2|14999.2|15000.5|14998.5|15001.5|14999.5|15000.1|14998.1|20
1627970710000|2021-08-03 06:05:10|15000.4|14998.4|15000.5|14998.5|15000.7|14998.7|14999.9|14997.9|8
1627970720000|2021-08-03 06:05:20|15000.4|14998.4|15001.1|14999.1|15001.2|14999.2|15000.1|14998.1|20
1627970730000|2021-08-03 06:05:30|15001.2|14999.2|15001.2|14999.2|15001.4|14999.4|15000.7|14998.7|0
1627970740000|2021-08-03 06:05:40|15001.1|14999.1|15001.4|14999.4|15001.9|14999.9|15000.9|14998.9|4
1627970750000|2021-08-03 06:05:50|15001.2|14999.2|15002.1|15000.1|15002.5|15000.5|15001.2|14999.2|14
1627970760000|2021-08-03 06:06:00|15002.2|15000.2|15003.1|15001.1|15003.4|15001.4|15001.9|14999.9|10
1627970770000|2021-08-03 06:06:10|15003.2|15001.2|15002.9|15000.9|15003.2|15001.2|15002.6|15000.6|27
1627970780000|2021-08-03 06:06:20|15003|15001|15002.4|15000.4|15003.4|15001.4|15002.1|15000.1|18
1627970790000|2021-08-03 06:06:30|15002.2|15000.2|15002|15000|15002.2|15000.2|15001.6|14999.6|7
1627970800000|2021-08-03 06:06:40|15002.2|15000.2|15001.7|14999.7|15002.4|15000.4|15001.7|14999.7|3
1627970810000|2021-08-03 06:06:50|15001.6|14999.6|15001.2|14999.2|15001.6|14999.6|15001.2|14999.2|4
1627970820000|2021-08-03 06:07:00|15001.9|14999.9|15002.1|15000.1|15002.5|15000.5|15001.9|14999.9|15
1627970830000|2021-08-03 06:07:10|15002|15000|15002.5|15000.5|15002.5|15000.5|15001.5|14999.5|10
1627970840000|2021-08-03 06:07:20|15002.6|15000.6|15001.9|14999.9|15002.7|15000.7|15001.5|14999.5|8
1627970850000|2021-08-03 06:07:30|15001.7|14999.7|15001.7|14999.7|15002|15000|15001.4|14999.4|3
1627970860000|2021-08-03 06:07:40|15001.9|14999.9|15001.5|14999.5|15001.9|14999.9|15001.4|14999.4|2
1627970870000|2021-08-03 06:07:50|15001.9|14999.9|15002.4|15000.4|15002.5|15000.5|15001.9|14999.9|10
1627970880000|2021-08-03 06:08:00|15002.5|15000.5|15002.9|15000.9|15003.1|15001.1|15002.1|15000.1|12
1627970890000|2021-08-03 06:08:10|15003|15001|15002.5|15000.5|15003|15001|15002.2|15000.2|1
1627970900000|2021-08-03 06:08:20|15002.4|15000.4|15002.4|15000.4|15002.5|15000.5|15002.1|15000.1|0
1627970910000|2021-08-03 06:08:30|15002.2|15000.2|15002.7|15000.7|15002.7|15000.7|15002.1|15000.1|7
1627970920000|2021-08-03 06:08:40|15002.6|15000.6|15001.4|14999.4|15002.6|15000.6|15001.2|14999.2|6
1627970930000|2021-08-03 06:08:50|15001.2|14999.2|15000.9|14998.9|15001.4|14999.4|15000.6|14998.6|1
1627970940000|2021-08-03 06:09:00|15001|14999|15000.9|14998.9|15001.7|14999.7|15000.6|14998.6|4
1627970950000|2021-08-03 06:09:10|15000.7|14998.7|15000.1|14998.1|15000.9|14998.9|15000.1|14998.1|10
1627970960000|2021-08-03 06:09:20|15000.2|14998.2|15000.1|14998.1|15000.6|14998.6|15000|14998|8
1627970970000|2021-08-03 06:09:30|15000|14998|15000.6|14998.6|15000.7|14998.7|15000|14998|2
1627970980000|2021-08-03 06:09:40|15000.5|14998.5|15000.9|14998.9|15001|14999|15000.1|14998.1|4
1627970990000|2021-08-03 06:09:50|15001|14999|15001.1|14999.1|15001.2|14999.2|15000.9|14998.9|2
1627971000000|2021-08-03 06:10:00|15001.2|14999.2|15001.4|14999.4|15001.4|14999.4|15000.7|14998.7|10
1627971010000|2021-08-03 06:10:10|15001.2|14999.2|15000.4|14998.4|15001.2|14999.2|15000.1|14998.1|9
1627971020000|2021-08-03 06:10:20|15000.5|14998.5|14999.9|14997.9|15000.6|14998.6|14999.9|14997.9|11
1627971030000|2021-08-03 06:10:30|15000|14998|15000.1|14998.1|15000.6|14998.6|14999.9|14997.9|8
1627971040000|2021-08-03 06:10:40|15000.6|14998.6|15000.9|14998.9|15001.1|14999.1|15000.2|14998.2|7
1627971050000|2021-08-03 06:10:50|15001|14999|15000.4|14998.4|15001|14999|15000.4|14998.4|7
1627971060000|2021-08-03 06:11:00|15000.2|14998.2|14999.9|14997.9|15000.4|14998.4|14999.9|14997.9|2
1627971070000|2021-08-03 06:11:10|15000|14998|15000.7|14998.7|15000.7|14998.7|14999.9|14997.9|2
1627971080000|2021-08-03 06:11:20|15000.6|14998.6|15000.6|14998.6|15000.7|14998.7|15000.1|14998.1|2
1627971090000|2021-08-03 06:11:30|15000.7|14998.7|15000.1|14998.1|15000.7|14998.7|14999.9|14997.9|5
1627971100000|2021-08-03 06:11:40|15000.4|14998.4|15000.4|14998.4|15000.7|14998.7|15000.4|14998.4|2
1627971110000|2021-08-03 06:11:50|15000.2|14998.2|15000.7|14998.7|15001|14999|15000.1|14998.1|2
1627971120000|2021-08-03 06:12:00|15000.6|14998.6|15001.7|14999.7|15002.1|15000.1|15000.6|14998.6|12
1627971130000|2021-08-03 06:12:10|15001.9|14999.9|15002.1|15000.1|15002.2|15000.2|15001.9|14999.9|3
1627971140000|2021-08-03 06:12:20|15002.2|15000.2|15000.7|14998.7|15002.5|15000.5|15000.7|14998.7|11
1627971150000|2021-08-03 06:12:30|15000.9|14998.9|15000.9|14998.9|15000.9|14998.9|15000.5|14998.5|3
1627971160000|2021-08-03 06:12:40|15000.7|14998.7|15000.7|14998.7|15000.9|14998.9|15000.4|14998.4|3
1627971170000|2021-08-03 06:12:50|15000.9|14998.9|15001.2|14999.2|15001.2|14999.2|15000.7|14998.7|5
1627971180000|2021-08-03 06:13:00|15001.1|14999.1|15001.4|14999.4|15001.4|14999.4|15001.1|14999.1|9
1627971190000|2021-08-03 06:13:10|15001.5|14999.5|15001.2|14999.2|15001.6|14999.6|15001.1|14999.1|3
1627971200000|2021-08-03 06:13:20|15001.1|14999.1|15000.1|14998.1|15001.1|14999.1|15000|14998|11
1627971210000|2021-08-03 06:13:30|15000.2|14998.2|15000.2|14998.2|15000.6|14998.6|15000|14998|6
1627971220000|2021-08-03 06:13:40|15000.4|14998.4|15000.1|14998.1|15000.9|14998.9|15000.1|14998.1|0
1627971230000|2021-08-03 06:13:50|15000|14998|15000.1|14998.1|15000.2|14998.2|15000|14998|4
1627971240000|2021-08-03 06:14:00|15000|14998|15000.2|14998.2|15000.2|14998.2|15000|14998|2
1627971250000|2021-08-03 06:14:10|15000|14998|15000|14998|15000.1|14998.1|15000|14998|2
1627971260000|2021-08-03 06:14:20|15000.1|14998.1|14999.6|14997.6|15000.6|14998.6|14999.4|14997.4|17
1627971270000|2021-08-03 06:14:30|14999.7|14997.7|14999.4|14997.4|14999.9|14997.9|14999.2|14997.2|14
1627971280000|2021-08-03 06:14:40|14999.2|14997.2|14999|14997|14999.5|14997.5|14998.9|14996.9|5
1627971290000|2021-08-03 06:14:50|14998.9|14996.9|14999.1|14997.1|14999.4|14997.4|14998.9|14996.9|1
1627971300000|2021-08-03 06:15:00|14999.2|14997.2|14998.1|14996.1|14999.7|14997.7|14998|14996|21
1627971310000|2021-08-03 06:15:10|14998.2|14996.2|14998.5|14996.5|14998.9|14996.9|14998.1|14996.1|14
1627971320000|2021-08-03 06:15:20|14998.6|14996.6|14998.7|14996.7|14999.1|14997.1|14998|14996|7
1627971330000|2021-08-03 06:15:30|14998.6|14996.6|14998.4|14996.4|14998.7|14996.7|14997.9|14995.9|14
1627971340000|2021-08-03 06:15:40|14998.2|14996.2|14999.1|14997.1|14999.1|14997.1|14998|14996|9
1627971350000|2021-08-03 06:15:50|14999|14997|14997.6|14995.6|14999|14997|14997.6|14995.6|13
1627971360000|2021-08-03 06:16:00|14997.7|14995.7|14997.2|14995.2|14998|14996|14997.2|14995.2|10
1627971370000|2021-08-03 06:16:10|14996.9|14994.9|14997.2|14995.2|14997.2|14995.2|14996.7|14994.7|13
1627971380000|2021-08-03 06:16:20|14997.1|14995.1|14996.6|14994.6|14997.2|14995.2|14996.6|14994.6|14
1627971390000|2021-08-03 06:16:30|14996.7|14994.7|14996.2|14994.2|14996.7|14994.7|14996.1|14994.1|6
1627971400000|2021-08-03 06:16:40|14996.1|14994.1|14995.9|14993.9|14996.2|14994.2|14995.5|14993.5|25
1627971410000|2021-08-03 06:16:50|14995.7|14993.7|14996.5|14994.5|14996.6|14994.6|14995.6|14993.6|27
1627971420000|2021-08-03 06:17:00|14996.6|14994.6|14995.7|14993.7|14996.9|14994.9|14995.7|14993.7|14
1627971430000|2021-08-03 06:17:10|14996|14994|14996.7|14994.7|14996.7|14994.7|14996|14994|7
1627971440000|2021-08-03 06:17:20|14996.6|14994.6|14995.5|14993.5|14996.9|14994.9|14994.9|14992.9|29
1627971450000|2021-08-03 06:17:30|14995.6|14993.6|14995.6|14993.6|14995.7|14993.7|14995.1|14993.1|11
1627971460000|2021-08-03 06:17:40|14995.5|14993.5|14995.9|14993.9|14996|14994|14995.2|14993.2|6
1627971470000|2021-08-03 06:17:50|14996|14994|14996.7|14994.7|14997.1|14995.1|14996|14994|17
1627971480000|2021-08-03 06:18:00|14996.9|14994.9|14997.4|14995.4|14997.4|14995.4|14996.4|14994.4|3
1627971490000|2021-08-03 06:18:10|14997.6|14995.6|14996.7|14994.7|14997.6|14995.6|14996.7|14994.7|10
1627971500000|2021-08-03 06:18:20|14996.9|14994.9|14997.1|14995.1|14997.4|14995.4|14996.7|14994.7|6
1627971510000|2021-08-03 06:18:30|14997.2|14995.2|14996.9|14994.9|14997.4|14995.4|14996.9|14994.9|4
1627971520000|2021-08-03 06:18:40|14996.7|14994.7|14996.1|14994.1|14996.7|14994.7|14995.9|14993.9|12
1627971530000|2021-08-03 06:18:50|14996.2|14994.2|14995.9|14993.9|14996.4|14994.4|14995.9|14993.9|6
1627971540000|2021-08-03 06:19:00|14996|14994|14997.1|14995.1|14997.1|14995.1|14996|14994|4
1627971550000|2021-08-03 06:19:10|14997.2|14995.2|14997.6|14995.6|14997.7|14995.7|14996.9|14994.9|13
1627971560000|2021-08-03 06:19:20|14997.5|14995.5|14996.6|14994.6|14997.7|14995.7|14996.6|14994.6|9
1627971570000|2021-08-03 06:19:30|14996.5|14994.5|14996.6|14994.6|14996.7|14994.7|14996.5|14994.5|0
1627971580000|2021-08-03 06:19:40|14996.9|14994.9|14996.1|14994.1|14997.1|14995.1|14996|14994|8
1627971590000|2021-08-03 06:19:50|14996|14994|14996.5|14994.5|14996.5|14994.5|14995.9|14993.9|8
1627971600000|2021-08-03 06:20:00|14996.4|14994.4|14995.6|14993.6|14996.5|14994.5|14995.2|14993.2|15
1627971610000|2021-08-03 06:20:10|14995.7|14993.7|14995.9|14993.9|14995.9|14993.9|14995.5|14993.5|1
1627971620000|2021-08-03 06:20:20|14995.7|14993.7|14995.1|14993.1|14995.9|14993.9|14995|14993|2
1627971630000|2021-08-03 06:20:30|14995|14993|14995.4|14993.4|14995.4|14993.4|14994.9|14992.9|6
1627971640000|2021-08-03 06:20:40|14995.1|14993.1|14995|14993|14995.5|14993.5|14995|14993|17
1627971650000|2021-08-03 06:20:50|14994.9|14992.9|14994.7|14992.7|14995.4|14993.4|14994.4|14992.4|18
1627971660000|2021-08-03 06:21:00|14994.6|14992.6|14994.7|14992.7|14994.9|14992.9|14994.6|14992.6|3
1627971670000|2021-08-03 06:21:10|14994.9|14992.9|14996|14994|14996|14994|14994.9|14992.9|22
1627971680000|2021-08-03 06:21:20|14996.1|14994.1|14995.9|14993.9|14996.2|14994.2|14995.9|14993.9|1
1627971690000|2021-08-03 06:21:30|14996|14994|14995.2|14993.2|14996|14994|14995.2|14993.2|5
1627971700000|2021-08-03 06:21:40|14995.4|14993.4|14995|14993|14995.6|14993.6|14994.5|14992.5|15
1627971710000|2021-08-03 06:21:50|14995.1|14993.1|14995|14993|14995.2|14993.2|14994.9|14992.9|2
1627971720000|2021-08-03 06:22:00|14994.7|14992.7|14994.5|14992.5|14995|14993|14994.4|14992.4|14
1627971730000|2021-08-03 06:22:10|14994.1|14992.1|14994|14992|14994.2|14992.2|14993.6|14991.6|29
1627971740000|2021-08-03 06:22:20|14994.1|14992.1|14994.4|14992.4|14994.6|14992.6|14994.1|14992.1|3
1627971750000|2021-08-03 06:22:30|14994.2|14992.2|14995.9|14993.9|14995.9|14993.9|14994.2|14992.2|13
1627971760000|2021-08-03 06:22:40|14995.7|14993.7|14995.6|14993.6|14996|14994|14995.6|14993.6|3
1627971770000|2021-08-03 06:22:50|14995.7|14993.7|14995.7|14993.7|14995.7|14993.7|14994.9|14992.9|18
1627971780000|2021-08-03 06:23:00|14995.9|14993.9|14996.2|14994.2|14996.2|14994.2|14995.5|14993.5|9
1627971790000|2021-08-03 06:23:10|14996.1|14994.1|14996|14994|14996.2|14994.2|14996|14994|2
1627971800000|2021-08-03 06:23:20|14995.9|14993.9|14995.7|14993.7|14996|14994|14995.7|14993.7|1
1627971810000|2021-08-03 06:23:30|14995.6|14993.6|14995.6|14993.6|14995.6|14993.6|14995.2|14993.2|3
1627971820000|2021-08-03 06:23:40|14995.5|14993.5|14996.5|14994.5|14996.5|14994.5|14995.2|14993.2|16
1627971830000|2021-08-03 06:23:50|14996.6|14994.6|14996.1|14994.1|14996.6|14994.6|14996|14994|7
1627971840000|2021-08-03 06:24:00|14996.2|14994.2|14995|14993|14996.4|14994.4|14994.7|14992.7|18
1627971850000|2021-08-03 06:24:10|14994.9|14992.9|14994.7|14992.7|14994.9|14992.9|14994.5|14992.5|14
1627971860000|2021-08-03 06:24:20|14994.6|14992.6|14994.4|14992.4|14994.7|14992.7|14994.4|14992.4|12
1627971870000|2021-08-03 06:24:30|14994.2|14992.2|14995.2|14993.2|14995.5|14993.5|14994|14992|13
1627971880000|2021-08-03 06:24:40|14995.4|14993.4|14994.6|14992.6|14995.4|14993.4|14994.6|14992.6|6
1627971890000|2021-08-03 06:24:50|14994.5|14992.5|14995|14993|14995.5|14993.5|14994.4|14992.4|9
1627971900000|2021-08-03 06:25:00|14994.6|14992.6|14994.4|14992.4|14994.7|14992.7|14993.7|14991.7|14
1627971910000|2021-08-03 06:25:10|14994.2|14992.2|14993.7|14991.7|14994.6|14992.6|14993.7|14991.7|6
1627971920000|2021-08-03 06:25:20|14993.9|14991.9|14994.1|14992.1|14994.4|14992.4|14993.5|14991.5|14
1627971930000|2021-08-03 06:25:30|14994.2|14992.2|14994|14992|14994.2|14992.2|14993.4|14991.4|9
1627971940000|2021-08-03 06:25:40|14993.9|14991.9|14994|14992|14994.2|14992.2|14993.6|14991.6|6
1627971950000|2021-08-03 06:25:50|14993.9|14991.9|14993.7|14991.7|14994|14992|14993.7|14991.7|2
1627971960000|2021-08-03 06:26:00|14993.9|14991.9|14993.7|14991.7|14994.1|14992.1|14993.5|14991.5|7
1627971970000|2021-08-03 06:26:10|14993.6|14991.6|14992.7|14990.7|14993.9|14991.9|14992.6|14990.6|15
1627971980000|2021-08-03 06:26:20|14992.6|14990.6|14992.1|14990.1|14992.9|14990.9|14991.9|14989.9|20
1627971990000|2021-08-03 06:26:30|14992|14990|14992.4|14990.4|14992.7|14990.7|14991.7|14989.7|10
1627972000000|2021-08-03 06:26:40|14992.1|14990.1|14992.2|14990.2|14992.6|14990.6|14992|14990|16
1627972010000|2021-08-03 06:26:50|14992.1|14990.1|14992.5|14990.5|14992.6|14990.6|14991.9|14989.9|6
1627972020000|2021-08-03 06:27:00|14992.4|14990.4|14993|14991|14993.1|14991.1|14991.9|14989.9|7
1627972030000|2021-08-03 06:27:10|14992.9|14990.9|14993|14991|14993|14991|14992.5|14990.5|2
1627972040000|2021-08-03 06:27:20|14992.9|14990.9|14992.7|14990.7|14992.9|14990.9|14992.7|14990.7|1
1627972050000|2021-08-03 06:27:30|14992.9|14990.9|14993|14991|14993.4|14991.4|14992.7|14990.7|6
1627972060000|2021-08-03 06:27:40|14992.9|14990.9|14993|14991|14993.2|14991.2|14992.7|14990.7|4
1627972070000|2021-08-03 06:27:50|14992.9|14990.9|14993.1|14991.1|14993.4|14991.4|14992.5|14990.5|9
1627972080000|2021-08-03 06:28:00|14993|14991|14992.2|14990.2|14993.1|14991.1|14992.2|14990.2|2
1627972090000|2021-08-03 06:28:10|14991.7|14989.7|14991.9|14989.9|14991.9|14989.9|14991.2|14989.2|12
1627972100000|2021-08-03 06:28:20|14992.1|14990.1|14992.5|14990.5|14992.5|14990.5|14992|14990|5
1627972110000|2021-08-03 06:28:30|14992.6|14990.6|14992.6|14990.6|14993.1|14991.1|14992.1|14990.1|6
1627972120000|2021-08-03 06:28:40|14992.5|14990.5|14993.2|14991.2|14993.4|14991.4|14992.5|14990.5|6
1627972130000|2021-08-03 06:28:50|14993.4|14991.4|14993.5|14991.5|14993.6|14991.6|14993.2|14991.2|2
1627972140000|2021-08-03 06:29:00|14993.1|14991.1|14992.7|14990.7|14993.2|14991.2|14992.7|14990.7|8
1627972150000|2021-08-03 06:29:10|14992.9|14990.9|14993.2|14991.2|14993.2|14991.2|14992.6|14990.6|4
1627972160000|2021-08-03 06:29:20|14993.4|14991.4|14992.6|14990.6|14993.4|14991.4|14992.5|14990.5|0
1627972170000|2021-08-03 06:29:30|14992.5|14990.5|14991.9|14989.9|14992.5|14990.5|14991.7|14989.7|4
1627972180000|2021-08-03 06:29:40|14992.1|14990.1|14992.2|14990.2|14992.5|14990.5|14992|14990|10
1627972190000|2021-08-03 06:29:50|14992.1|14990.1|14993|14991|14993.1|14991.1|14992.1|14990.1|7
1627972200000|2021-08-03 06:30:00|14993.1|14991.1|14993.1|14991.1|14994|14992|14992.7|14990.7|13
1627972210000|2021-08-03 06:30:10|14993.2|14991.2|14993.6|14991.6|14993.7|14991.7|14993|14991|7
1627972220000|2021-08-03 06:30:20|14993.5|14991.5|14993.7|14991.7|14994.2|14992.2|14993.5|14991.5|11
1627972230000|2021-08-03 06:30:30|14993.6|14991.6|14994.9|14992.9|14995.1|14993.1|14993.6|14991.6|10
1627972240000|2021-08-03 06:30:40|14995|14993|14994.7|14992.7|14995.1|14993.1|14994.4|14992.4|3
1627972250000|2021-08-03 06:30:50|14994.6|14992.6|14994|14992|14994.6|14992.6|14993.7|14991.7|3
1627972260000|2021-08-03 06:31:00|14993.9|14991.9|14993.4|14991.4|14993.9|14991.9|14993.1|14991.1|3
1627972270000|2021-08-03 06:31:10|14993.2|14991.2|14993.5|14991.5|14994|14992|14993.2|14991.2|2
1627972280000|2021-08-03 06:31:20|14993.4|14991.4|14993.6|14991.6|14993.7|14991.7|14993|14991|3
1627972290000|2021-08-03 06:31:30|14993.9|14991.9|14992.9|14990.9|14994|14992|14992.9|14990.9|5
1627972300000|2021-08-03 06:31:40|14993|14991|14992.7|14990.7|14993.4|14991.4|14992.5|14990.5|7
1627972310000|2021-08-03 06:31:50|14992.6|14990.6|14994.1|14992.1|14994.5|14992.5|14992.6|14990.6|5
1627972320000|2021-08-03 06:32:00|14994|14992|14994.4|14992.4|14994.5|14992.5|14993.9|14991.9|2
1627972330000|2021-08-03 06:32:10|14994|14992|14994.2|14992.2|14994.4|14992.4|14993.9|14991.9|7
1627972340000|2021-08-03 06:32:20|14994.5|14992.5|14994.4|14992.4|14994.5|14992.5|14994|14992|3
1627972350000|2021-08-03 06:32:30|14994.2|14992.2|14994.4|14992.4|14994.4|14992.4|14994|14992|5
1627972360000|2021-08-03 06:32:40|14994.5|14992.5|14995|14993|14995.2|14993.2|14994.5|14992.5|11
1627972370000|2021-08-03 06:32:50|14994.9|14992.9|14994.5|14992.5|14994.9|14992.9|14994.2|14992.2|11
1627972380000|2021-08-03 06:33:00|14994.7|14992.7|14995|14993|14995|14993|14994.1|14992.1|14
1627972390000|2021-08-03 06:33:10|14995.1|14993.1|14995.4|14993.4|14995.4|14993.4|14994.6|14992.6|10
1627972400000|2021-08-03 06:33:20|14995.2|14993.2|14995|14993|14995.2|14993.2|14994.7|14992.7|5
1627972410000|2021-08-03 06:33:30|14994.9|14992.9|14994.6|14992.6|14995.2|14993.2|14994.4|14992.4|5
1627972420000|2021-08-03 06:33:40|14994.5|14992.5|14995|14993|14995.1|14993.1|14994.4|14992.4|5
1627972430000|2021-08-03 06:33:50|14995.1|14993.1|14994.7|14992.7|14995.5|14993.5|14994.7|14992.7|8
1627972440000|2021-08-03 06:34:00|14994.9|14992.9|14995.1|14993.1|14995.2|14993.2|14994.5|14992.5|4
1627972450000|2021-08-03 06:34:10|14995.2|14993.2|14995.2|14993.2|14995.5|14993.5|14994.9|14992.9|0
1627972460000|2021-08-03 06:34:20|14995.4|14993.4|14995|14993|14995.5|14993.5|14994.6|14992.6|0
1627972470000|2021-08-03 06:34:30|14994.9|14992.9|14995|14993|14995|14993|14994.5|14992.5|3
1627972480000|2021-08-03 06:34:40|14995.1|14993.1|14995.2|14993.2|14995.4|14993.4|14994.6|14992.6|5
1627972490000|2021-08-03 06:34:50|14995.1|14993.1|14994.5|14992.5|14995.1|14993.1|14994.4|14992.4|10
1627972500000|2021-08-03 06:35:00|14994.6|14992.6|14995.2|14993.2|14995.4|14993.4|14994.5|14992.5|20
1627972510000|2021-08-03 06:35:10|14995.4|14993.4|14994.5|14992.5|14995.5|14993.5|14994.2|14992.2|22
1627972520000|2021-08-03 06:35:20|14994.6|14992.6|14994.5|14992.5|14994.9|14992.9|14994.4|14992.4|3
1627972530000|2021-08-03 06:35:30|14994.2|14992.2|14994.1|14992.1|14994.2|14992.2|14993.7|14991.7|18
1627972540000|2021-08-03 06:35:40|14994.2|14992.2|14994|14992|14994.4|14992.4|14994|14992|1
1627972550000|2021-08-03 06:35:50|14994.1|14992.1|14994.6|14992.6|14994.6|14992.6|14994.1|14992.1|1
1627972560000|2021-08-03 06:36:00|14994.5|14992.5|14994.6|14992.6|14994.7|14992.7|14994.2|14992.2|9
1627972570000|2021-08-03 06:36:10|14994.5|14992.5|14995.2|14993.2|14995.2|14993.2|14994.5|14992.5|2
1627972580000|2021-08-03 06:36:20|14995.1|14993.1|14995.4|14993.4|14995.5|14993.5|14995|14993|5
1627972590000|2021-08-03 06:36:30|14995.5|14993.5|14995|14993|14995.9|14993.9|14994.7|14992.7|5
1627972600000|2021-08-03 06:36:40|14995.1|14993.1|14994.6|14992.6|14995.4|14993.4|14994.6|14992.6|2
1627972610000|2021-08-03 06:36:50|14994.5|14992.5|14994.5|14992.5|14994.6|14992.6|14994.4|14992.4|0
1627972620000|2021-08-03 06:37:00|14994.9|14992.9|14995|14993|14995.1|14993.1|14994.5|14992.5|2
1627972630000|2021-08-03 06:37:10|14995.1|14993.1|14995|14993|14995.2|14993.2|14995|14993|0
1627972640000|2021-08-03 06:37:20|14995.1|14993.1|14995.2|14993.2|14995.5|14993.5|14995|14993|4
1627972650000|2021-08-03 06:37:30|14995.4|14993.4|14995.7|14993.7|14995.9|14993.9|14995.2|14993.2|3
1627972660000|2021-08-03 06:37:40|14995.6|14993.6|14995.6|14993.6|14995.7|14993.7|14995.6|14993.6|0
1627972670000|2021-08-03 06:37:50|14995.7|14993.7|14995.9|14993.9|14996|14994|14995.6|14993.6|6
1627972680000|2021-08-03 06:38:00|14995.7|14993.7|14996.2|14994.2|14996.6|14994.6|14995.7|14993.7|10
1627972690000|2021-08-03 06:38:10|14996.5|14994.5|14996.5|14994.5|14996.7|14994.7|14995.9|14993.9|21
1627972700000|2021-08-03 06:38:20|14996.6|14994.6|14996.1|14994.1|14996.6|14994.6|14996|14994|1
1627972710000|2021-08-03 06:38:30|14996.2|14994.2|14995.9|14993.9|14996.2|14994.2|14995.7|14993.7|3
1627972720000|2021-08-03 06:38:40|14996.1|14994.1|14996|14994|14996.5|14994.5|14996|14994|1
1627972730000|2021-08-03 06:38:50|14995.9|14993.9|14996.6|14994.6|14996.6|14994.6|14995.9|14993.9|0
1627972740000|2021-08-03 06:39:00|14996.7|14994.7|14996.2|14994.2|14996.7|14994.7|14996.2|14994.2|0
1627972750000|2021-08-03 06:39:10|14996.5|14994.5|14996|14994|14996.5|14994.5|14996|14994|7
1627972760000|2021-08-03 06:39:20|14995.9|14993.9|14995.6|14993.6|14996.1|14994.1|14995.5|14993.5|1
1627972770000|2021-08-03 06:39:30|14995.5|14993.5|14995.7|14993.7|14995.7|14993.7|14995.5|14993.5|1
1627972780000|2021-08-03 06:39:40|14995.2|14993.2|14995.7|14993.7|14995.7|14993.7|14994.7|14992.7|3
1627972790000|2021-08-03 06:39:50|14995.6|14993.6|14995.2|14993.2|14995.6|14993.6|14995.1|14993.1|5
1627972800000|2021-08-03 06:40:00|14995.1|14993.1|14995.7|14993.7|14995.7|14993.7|14995|14993|13
1627972810000|2021-08-03 06:40:10|14995.6|14993.6|14996|14994|14996.2|14994.2|14995.4|14993.4|7
1627972820000|2021-08-03 06:40:20|14995.9|14993.9|14995.7|14993.7|14996.2|14994.2|14995.7|14993.7|1
1627972830000|2021-08-03 06:40:30|14995.6|14993.6|14995|14993|14995.7|14993.7|14994.9|14992.9|3
1627972840000|2021-08-03 06:40:40|14994.9|14992.9|14994.6|14992.6|14995|14993|14994.4|14992.4|4
1627972850000|2021-08-03 06:40:50|14994.5|14992.5|14994.5|14992.5|14995|14993|14994.5|14992.5|2
1627972860000|2021-08-03 06:41:00|14994.6|14992.6|14994.7|14992.7|14994.7|14992.7|14994|14992|5
1627972870000|2021-08-03 06:41:10|14994.6|14992.6|14995|14993|14995.2|14993.2|14994.6|14992.6|4
1627972880000|2021-08-03 06:41:20|14995.1|14993.1|14995.5|14993.5|14995.5|14993.5|14994.7|14992.7|5
1627972890000|2021-08-03 06:41:30|14995.6|14993.6|14996.5|14994.5|14996.5|14994.5|14995.6|14993.6|3
1627972900000|2021-08-03 06:41:40|14996.4|14994.4|14996.5|14994.5|14996.6|14994.6|14996.2|14994.2|1
1627972910000|2021-08-03 06:41:50|14996.6|14994.6|14996.2|14994.2|14996.7|14994.7|14996.2|14994.2|10
1627972920000|2021-08-03 06:42:00|14996.4|14994.4|14996|14994|14996.4|14994.4|14996|14994|3
1627972930000|2021-08-03 06:42:10|14996.1|14994.1|14997.2|14995.2|14997.2|14995.2|14996.1|14994.1|13
1627972940000|2021-08-03 06:42:20|14997.1|14995.1|14997.2|14995.2|14997.7|14995.7|14997.1|14995.1|8
1627972950000|2021-08-03 06:42:30|14997.4|14995.4|14997.2|14995.2|14997.6|14995.6|14997.1|14995.1|3
1627972960000|2021-08-03 06:42:40|14997.1|14995.1|14997.1|14995.1|14997.4|14995.4|14997|14995|1
1627972970000|2021-08-03 06:42:50|14997.2|14995.2|14997|14995|14997.5|14995.5|14997|14995|3
1627972980000|2021-08-03 06:43:00|14997.1|14995.1|14997.1|14995.1|14997.4|14995.4|14997|14995|3
1627972990000|2021-08-03 06:43:10|14997|14995|14996.2|14994.2|14997|14995|14996|14994|15
1627973000000|2021-08-03 06:43:20|14996.5|14994.5|14996.6|14994.6|14997|14995|14996.5|14994.5|11
1627973010000|2021-08-03 06:43:30|14996.5|14994.5|14996.6|14994.6|14996.7|14994.7|14996.5|14994.5|1
1627973020000|2021-08-03 06:43:40|14996.7|14994.7|14996.6|14994.6|14996.9|14994.9|14996.6|14994.6|0
1627973030000|2021-08-03 06:43:50|14996.5|14994.5|14996.2|14994.2|14996.5|14994.5|14996.2|14994.2|5
1627973040000|2021-08-03 06:44:00|14996.5|14994.5|14996.9|14994.9|14997.5|14995.5|14996.2|14994.2|9
1627973050000|2021-08-03 06:44:10|14996.7|14994.7|14996.7|14994.7|14996.9|14994.9|14996.5|14994.5|0
1627973060000|2021-08-03 06:44:20|14996.6|14994.6|14996.2|14994.2|14996.7|14994.7|14996.1|14994.1|11
1627973070000|2021-08-03 06:44:30|14996.4|14994.4|14995.6|14993.6|14996.4|14994.4|14995.2|14993.2|5
1627973080000|2021-08-03 06:44:40|14995.5|14993.5|14994.6|14992.6|14995.5|14993.5|14994.6|14992.6|4
1627973090000|2021-08-03 06:44:50|14994.7|14992.7|14994.7|14992.7|14995.1|14993.1|14994.7|14992.7|0
1627973100000|2021-08-03 06:45:00|14994.6|14992.6|14995.6|14993.6|14995.7|14993.7|14994.6|14992.6|7
1627973110000|2021-08-03 06:45:10|14995.7|14993.7|14996.2|14994.2|14996.2|14994.2|14995.6|14993.6|2
1627973120000|2021-08-03 06:45:20|14995.9|14993.9|14996.7|14994.7|14996.7|14994.7|14995.9|14993.9|4
1627973130000|2021-08-03 06:45:30|14996.9|14994.9|14996.7|14994.7|14997|14995|14996.7|14994.7|12
1627973150000|2021-08-03 06:45:50|14996.9|14994.9|14996.7|14994.7|14997.2|14995.2|14996.7|14994.7|3
1627973160000|2021-08-03 06:46:00|14996.9|14994.9|14997.5|14995.5|14997.9|14995.9|14996.7|14994.7|11
1627973170000|2021-08-03 06:46:10|14997.6|14995.6|14998|14996|14998|14996|14997.2|14995.2|3
1627973180000|2021-08-03 06:46:20|14997.9|14995.9|14998|14996|14998.7|14996.7|14997.4|14995.4|20
1627973190000|2021-08-03 06:46:30|14997.9|14995.9|14997.5|14995.5|14997.9|14995.9|14997.1|14995.1|10
1627973200000|2021-08-03 06:46:40|14997.4|14995.4|14997.7|14995.7|14998|14996|14997.1|14995.1|8
1627973210000|2021-08-03 06:46:50|14997.9|14995.9|14998|14996|14998.4|14996.4|14997.9|14995.9|13
1627973220000|2021-08-03 06:47:00|14998.1|14996.1|14998.2|14996.2|14998.7|14996.7|14998.1|14996.1|5
1627973230000|2021-08-03 06:47:10|14998.1|14996.1|14998.7|14996.7|14998.7|14996.7|14998|14996|13
1627973240000|2021-08-03 06:47:20|14998.2|14996.2|14998.2|14996.2|14998.2|14996.2|14998.2|14996.2|10
1627973250000|2021-08-03 06:47:30|14997.9|14995.9|14997.5|14995.5|14998|14996|14997.5|14995.5|3
1627973260000|2021-08-03 06:47:40|14997.6|14995.6|14998|14996|14998|14996|14997.5|14995.5|1
1627973270000|2021-08-03 06:47:50|14998.1|14996.1|14998.1|14996.1|14998.4|14996.4|14997.7|14995.7|3
1627973280000|2021-08-03 06:48:00|14998|14996|14998|14996|14998.2|14996.2|14997.7|14995.7|6
1627973290000|2021-08-03 06:48:10|14997.9|14995.9|14997.5|14995.5|14998|14996|14997.4|14995.4|1
1627973300000|2021-08-03 06:48:20|14997.4|14995.4|14998.1|14996.1|14998.1|14996.1|14997.4|14995.4|11
1627973310000|2021-08-03 06:48:30|14997.9|14995.9|14998|14996|14998.1|14996.1|14997.5|14995.5|13
1627973320000|2021-08-03 06:48:40|14997.9|14995.9|14998.5|14996.5|14998.7|14996.7|14997.7|14995.7|7
1627973330000|2021-08-03 06:48:50|14998.6|14996.6|14999.5|14997.5|14999.5|14997.5|14998.2|14996.2|22
1627973340000|2021-08-03 06:49:00|14999.4|14997.4|14999.7|14997.7|15000|14998|14999.1|14997.1|10
1627973350000|2021-08-03 06:49:10|14999.9|14997.9|14999.9|14997.9|14999.9|14997.9|14999.7|14997.7|3
1627973360000|2021-08-03 06:49:20|14999.7|14997.7|14999.2|14997.2|14999.7|14997.7|14999|14997|2
1627973370000|2021-08-03 06:49:30|14999.1|14997.1|14999.2|14997.2|14999.2|14997.2|14998.9|14996.9|0
1627973380000|2021-08-03 06:49:40|14999.4|14997.4|14999.2|14997.2|14999.4|14997.4|14999|14997|2
1627973390000|2021-08-03 06:49:50|14999.1|14997.1|14998.9|14996.9|14999.2|14997.2|14998.9|14996.9|1
1627973400000|2021-08-03 06:50:00|14999|14997|14999.4|14997.4|14999.6|14997.6|14998.9|14996.9|8
1627973410000|2021-08-03 06:50:10|14999.5|14997.5|14999.4|14997.4|14999.6|14997.6|14999.4|14997.4|1
1627973420000|2021-08-03 06:50:20|14999.2|14997.2|14999.1|14997.1|14999.2|14997.2|14999|14997|3
1627973430000|2021-08-03 06:50:30|14999|14997|14999.2|14997.2|14999.4|14997.4|14999|14997|2
1627973440000|2021-08-03 06:50:40|14999.1|14997.1|14999.1|14997.1|14999.2|14997.2|14999|14997|3
1627973450000|2021-08-03 06:50:50|14999|14997|14999.7|14997.7|14999.7|14997.7|14999|14997|0
1627973460000|2021-08-03 06:51:00|14999.6|14997.6|14999.5|14997.5|14999.9|14997.9|14999.4|14997.4|2
1627973470000|2021-08-03 06:51:10|14999.1|14997.1|14999.9|14997.9|14999.9|14997.9|14999.1|14997.1|2
1627973480000|2021-08-03 06:51:20|15000|14998|14999.6|14997.6|15000|14998|14999.6|14997.6|0
1627973490000|2021-08-03 06:51:30|14999.5|14997.5|14999.2|14997.2|14999.5|14997.5|14999|14997|6
1627973500000|2021-08-03 06:51:40|14999.4|14997.4|14999.9|14997.9|14999.9|14997.9|14999.2|14997.2|2
1627973510000|2021-08-03 06:51:50|15000|14998|15000.1|14998.1|15000.2|14998.2|14999.9|14997.9|8
1627973520000|2021-08-03 06:52:00|15000.2|14998.2|15001.7|14999.7|15001.9|14999.9|15000.2|14998.2|38
1627973530000|2021-08-03 06:52:10|15001.5|14999.5|15001.4|14999.4|15001.5|14999.5|15001.2|14999.2|9
1627973540000|2021-08-03 06:52:20|15001.2|14999.2|15001.2|14999.2|15001.5|14999.5|15001.2|14999.2|3
1627973550000|2021-08-03 06:52:30|15001.4|14999.4|15001.2|14999.2|15001.4|14999.4|15001.2|14999.2|1
1627973560000|2021-08-03 06:52:40|15001|14999|15001.2|14999.2|15001.4|14999.4|15001|14999|2
1627973570000|2021-08-03 06:52:50|15001.1|14999.1|15001.1|14999.1|15001.4|14999.4|15001|14999|9
1627973580000|2021-08-03 06:53:00|15001.2|14999.2|15001.1|14999.1|15001.6|14999.6|15001.1|14999.1|1
1627973590000|2021-08-03 06:53:10|15001.2|14999.2|15001.5|14999.5|15001.5|14999.5|15001|14999|4
1627973600000|2021-08-03 06:53:20|15001.6|14999.6|15001.7|14999.7|15001.7|14999.7|15001.6|14999.6|2
1627973610000|2021-08-03 06:53:30|15001.6|14999.6|15001.2|14999.2|15001.6|14999.6|15001.2|14999.2|3
1627973620000|2021-08-03 06:53:40|15001.1|14999.1|15001.2|14999.2|15001.4|14999.4|15001|14999|4
1627973630000|2021-08-03 06:53:50|15001.4|14999.4|15001.7|14999.7|15001.9|14999.9|15001.4|14999.4|7
1627973640000|2021-08-03 06:54:00|15001.6|14999.6|15001.4|14999.4|15001.7|14999.7|15001.2|14999.2|2
1627973650000|2021-08-03 06:54:10|15001.2|14999.2|15001.1|14999.1|15001.4|14999.4|15001.1|14999.1|0
1627973660000|2021-08-03 06:54:20|15001|14999|15001.4|14999.4|15001.4|14999.4|15001|14999|1
1627973670000|2021-08-03 06:54:30|15001.5|14999.5|15001.9|14999.9|15002.4|15000.4|15001.4|14999.4|14
1627973680000|2021-08-03 06:54:40|15001.7|14999.7|15002|15000|15002.2|15000.2|15001.7|14999.7|2
1627973690000|2021-08-03 06:54:50|15002.1|15000.1|15001.7|14999.7|15002.2|15000.2|15001.7|14999.7|6
1627973700000|2021-08-03 06:55:00|15001.4|14999.4|15002.1|15000.1|15002.2|15000.2|15001.4|14999.4|8
1627973710000|2021-08-03 06:55:10|15002.2|15000.2|15002.7|15000.7|15002.7|15000.7|15002.1|15000.1|14
1627973720000|2021-08-03 06:55:20|15002.6|15000.6|15002.7|15000.7|15003.1|15001.1|15002.5|15000.5|5
1627973730000|2021-08-03 06:55:30|15002.9|15000.9|15003.2|15001.2|15003.2|15001.2|15002.7|15000.7|10
1627973740000|2021-08-03 06:55:40|15003.7|15001.7|15005|15003|15005.4|15003.4|15003.7|15001.7|79
1627973750000|2021-08-03 06:55:50|15004.9|15002.9|15004.2|15002.2|15004.9|15002.9|15003.9|15001.9|11
1627973760000|2021-08-03 06:56:00|15004.4|15002.4|15004.7|15002.7|15005|15003|15004.4|15002.4|10
1627973770000|2021-08-03 06:56:10|15004.6|15002.6|15003.2|15001.2|15004.6|15002.6|15003.2|15001.2|22
1627973780000|2021-08-03 06:56:20|15003.1|15001.1|15003.4|15001.4|15003.4|15001.4|15003.1|15001.1|5
1627973790000|2021-08-03 06:56:30|15003.5|15001.5|15003.2|15001.2|15003.5|15001.5|15003|15001|7
1627973800000|2021-08-03 06:56:40|15003.1|15001.1|15002.2|15000.2|15003.2|15001.2|15002.2|15000.2|9
1627973810000|2021-08-03 06:56:50|15002.4|15000.4|15002.2|15000.2|15002.6|15000.6|15002|15000|5
1627973820000|2021-08-03 06:57:00|15002.4|15000.4|15002.2|15000.2|15003|15001|15002.2|15000.2|8
1627973830000|2021-08-03 06:57:10|15002.1|15000.1|15002.2|15000.2|15002.6|15000.6|15002|15000|19
1627973840000|2021-08-03 06:57:20|15002.4|15000.4|15002.7|15000.7|15003|15001|15002.4|15000.4|1
1627973850000|2021-08-03 06:57:30|15002.6|15000.6|15002.2|15000.2|15002.7|15000.7|15002.2|15000.2|0
1627973860000|2021-08-03 06:57:40|15002.4|15000.4|15002.2|15000.2|15002.4|15000.4|15001.9|14999.9|4
1627973870000|2021-08-03 06:57:50|15002.7|15000.7|15002.2|15000.2|15002.7|15000.7|15002.2|15000.2|1
1627973880000|2021-08-03 06:58:00|15002.1|15000.1|15001.7|14999.7|15002.2|15000.2|15001.6|14999.6|13
1627973890000|2021-08-03 06:58:10|15001.6|14999.6|15001.5|14999.5|15001.7|14999.7|15001.2|14999.2|8
1627973900000|2021-08-03 06:58:20|15001.6|14999.6|15001.6|14999.6|15002|15000|15001.5|14999.5|3
1627973910000|2021-08-03 06:58:30|15001.5|14999.5|15001|14999|15001.7|14999.7|15000.6|14998.6|12
1627973920000|2021-08-03 06:58:40|15000.9|14998.9|15000.2|14998.2|15000.9|14998.9|15000.1|14998.1|16
1627973930000|2021-08-03 06:58:50|15000.4|14998.4|15000|14998|15000.4|14998.4|14999.9|14997.9|15
1627973940000|2021-08-03 06:59:00|15000.1|14998.1|14999.2|14997.2|15000.6|14998.6|14999.2|14997.2|22
1627973950000|2021-08-03 06:59:10|14999.1|14997.1|14999.2|14997.2|14999.7|14997.7|14999|14997|9
1627973960000|2021-08-03 06:59:20|14999.1|14997.1|14998.5|14996.5|14999.1|14997.1|14998.5|14996.5|23
1627973970000|2021-08-03 06:59:30|14998.7|14996.7|14999.7|14997.7|14999.7|14997.7|14998.7|14996.7|11
1627973980000|2021-08-03 06:59:40|14999.6|14997.6|15000.2|14998.2|15000.4|14998.4|14999.5|14997.5|5
1627973990000|2021-08-03 06:59:50|15000.4|14998.4|15000|14998|15000.7|14998.7|15000|14998|49
1627974000000|2021-08-03 07:00:00|15000.1|14998.1|15000.1|14998.1|15002.2|15000.2|14999.7|14997.7|80
1627974010000|2021-08-03 07:00:10|15000.2|14998.2|14998.2|14996.2|15001.1|14999.1|14997.2|14995.2|95
1627974020000|2021-08-03 07:00:20|14998.1|14996.1|14998.5|14996.5|14999.7|14997.7|14997.2|14995.2|48
1627974030000|2021-08-03 07:00:30|14998.6|14996.6|15000|14998|15000|14998|14998.6|14996.6|12
1627974040000|2021-08-03 07:00:40|14999.9|14997.9|14999.5|14997.5|15000.4|14998.4|14999.1|14997.1|23
1627974050000|2021-08-03 07:00:50|14999.6|14997.6|15001.4|14999.4|15002|15000|14999.4|14997.4|29
1627974060000|2021-08-03 07:01:00|15001.5|14999.5|14997.2|14995.2|15001.7|14999.7|14997.1|14995.1|77
1627974070000|2021-08-03 07:01:10|14997.4|14995.4|14997.5|14995.5|14997.7|14995.7|14996.7|14994.7|36
1627974080000|2021-08-03 07:01:20|14997.4|14995.4|15001.4|14999.4|15001.9|14999.9|14997.4|14995.4|36
1627974090000|2021-08-03 07:01:30|15001.2|14999.2|14999.2|14997.2|15001.2|14999.2|14999|14997|29
1627974100000|2021-08-03 07:01:40|14999.1|14997.1|14997.9|14995.9|14999.7|14997.7|14997.9|14995.9|10
1627974110000|2021-08-03 07:01:50|14997.7|14995.7|14997.7|14995.7|14998.2|14996.2|14996.7|14994.7|24
1627974120000|2021-08-03 07:02:00|14997.4|14995.4|14996.7|14994.7|14998|14996|14996.6|14994.6|23
1627974130000|2021-08-03 07:02:10|14996.6|14994.6|14995.7|14993.7|14996.7|14994.7|14995.7|14993.7|16
1627974140000|2021-08-03 07:02:20|14995.6|14993.6|14993.6|14991.6|14995.9|14993.9|14993.6|14991.6|57
1627974150000|2021-08-03 07:02:30|14993.7|14991.7|14992.7|14990.7|14994.1|14992.1|14992.6|14990.6|31
1627974160000|2021-08-03 07:02:40|14992.9|14990.9|14992.9|14990.9|14993.9|14991.9|14992.7|14990.7|21
1627974170000|2021-08-03 07:02:50|14992.7|14990.7|14991.7|14989.7|14993.1|14991.1|14991.4|14989.4|56
1627974180000|2021-08-03 07:03:00|14991.9|14989.9|14993.7|14991.7|14994.6|14992.6|14991.6|14989.6|66
1627974190000|2021-08-03 07:03:10|14993.6|14991.6|14993.5|14991.5|14994.2|14992.2|14992.5|14990.5|23
1627974200000|2021-08-03 07:03:20|14993.6|14991.6|14995.7|14993.7|14996.4|14994.4|14993.6|14991.6|36
1627974210000|2021-08-03 07:03:30|14995.9|14993.9|14996.6|14994.6|14996.9|14994.9|14995.7|14993.7|36
1627974220000|2021-08-03 07:03:40|14996.5|14994.5|14994.9|14992.9|14997|14995|14994.9|14992.9|19
1627974230000|2021-08-03 07:03:50|14995|14993|14995.7|14993.7|14996.5|14994.5|14993.4|14991.4|20
1627974240000|2021-08-03 07:04:00|14996.1|14994.1|14994.4|14992.4|14996.6|14994.6|14994.4|14992.4|16
1627974250000|2021-08-03 07:04:10|14994.5|14992.5|14995.5|14993.5|14995.9|14993.9|14994.2|14992.2|10
1627974260000|2021-08-03 07:04:20|14995.6|14993.6|14995.7|14993.7|14996.2|14994.2|14995|14993|12
1627974270000|2021-08-03 07:04:30|14995.6|14993.6|14994.7|14992.7|14995.7|14993.7|14994.1|14992.1|5
1627974280000|2021-08-03 07:04:40|14994.9|14992.9|14994.4|14992.4|14994.9|14992.9|14993.5|14991.5|7
1627974290000|2021-08-03 07:04:50|14994.5|14992.5|14995.7|14993.7|14996|14994|14994.5|14992.5|4
1627974300000|2021-08-03 07:05:00|14995.6|14993.6|14996.6|14994.6|14996.7|14994.7|14994.5|14992.5|10
1627974310000|2021-08-03 07:05:10|14996.7|14994.7|14998.9|14996.9|14998.9|14996.9|14996.6|14994.6|26
1627974320000|2021-08-03 07:05:20|14998.7|14996.7|14999.1|14997.1|14999.6|14997.6|14998.5|14996.5|32
1627974330000|2021-08-03 07:05:30|14999.5|14997.5|14998.4|14996.4|14999.5|14997.5|14998.1|14996.1|29
1627974340000|2021-08-03 07:05:40|14998.2|14996.2|14996|14994|14998.9|14996.9|14996|14994|19
1627974350000|2021-08-03 07:05:50|14996.1|14994.1|14995|14993|14996.2|14994.2|14994.2|14992.2|17
1627974360000|2021-08-03 07:06:00|14995.1|14993.1|14995.4|14993.4|14995.7|14993.7|14994.2|14992.2|10
1627974370000|2021-08-03 07:06:10|14995.5|14993.5|14993.7|14991.7|14995.7|14993.7|14993.7|14991.7|20
1627974380000|2021-08-03 07:06:20|14993.6|14991.6|14993.2|14991.2|14993.6|14991.6|14992.5|14990.5|36
1627974390000|2021-08-03 07:06:30|14993.1|14991.1|14993.1|14991.1|14993.6|14991.6|14992.5|14990.5|17
1627974400000|2021-08-03 07:06:40|14993.2|14991.2|14993.9|14991.9|14994|14992|14993.1|14991.1|8
1627974410000|2021-08-03 07:06:50|14994|14992|14995.1|14993.1|14995.5|14993.5|14993.7|14991.7|10
1627974420000|2021-08-03 07:07:00|14995.4|14993.4|14996.1|14994.1|14997|14995|14995|14993|12
1627974430000|2021-08-03 07:07:10|14996.2|14994.2|14997.2|14995.2|14997.2|14995.2|14996.1|14994.1|8
1627974440000|2021-08-03 07:07:20|14997.1|14995.1|14995.1|14993.1|14997.5|14995.5|14995.1|14993.1|28
1627974450000|2021-08-03 07:07:30|14994.9|14992.9|14995.6|14993.6|14996.5|14994.5|14994.7|14992.7|16
1627974460000|2021-08-03 07:07:40|14995.7|14993.7|14995.5|14993.5|14996.5|14994.5|14995.5|14993.5|18
1627974470000|2021-08-03 07:07:50|14995.1|14993.1|14996|14994|14996.9|14994.9|14994.4|14992.4|11
1627974480000|2021-08-03 07:08:00|14996.1|14994.1|14996.2|14994.2|14996.9|14994.9|14994.6|14992.6|21
1627974490000|2021-08-03 07:08:10|14996.4|14994.4|14995.9|14993.9|14997|14995|14995.7|14993.7|3
1627974500000|2021-08-03 07:08:20|14995.7|14993.7|14997.9|14995.9|14997.9|14995.9|14995.7|14993.7|10
1627974510000|2021-08-03 07:08:30|14997.7|14995.7|14996.6|14994.6|14998|14996|14996.6|14994.6|3
1627974520000|2021-08-03 07:08:40|14996.5|14994.5|14996.5|14994.5|14997|14995|14995.7|14993.7|8
1627974530000|2021-08-03 07:08:50|14996.4|14994.4|14996.4|14994.4|14997|14995|14995.7|14993.7|6
1627974540000|2021-08-03 07:09:00|14996.5|14994.5|14995.6|14993.6|14996.6|14994.6|14994.7|14992.7|25
1627974550000|2021-08-03 07:09:10|14995.7|14993.7|14995|14993|14995.7|14993.7|14995|14993|9
1627974560000|2021-08-03 07:09:20|14995.1|14993.1|14993.5|14991.5|14996|14994|14993.4|14991.4|14
1627974570000|2021-08-03 07:09:30|14993.4|14991.4|14993.4|14991.4|14994.4|14992.4|14993.2|14991.2|19
1627974580000|2021-08-03 07:09:40|14993.5|14991.5|14993.4|14991.4|14994.4|14992.4|14993|14991|14
1627974590000|2021-08-03 07:09:50|14993.2|14991.2|14992.6|14990.6|14993.7|14991.7|14992.6|14990.6|12
1627974600000|2021-08-03 07:10:00|14992.9|14990.9|14990.9|14988.9|14992.9|14990.9|14990.2|14988.2|91
1627974610000|2021-08-03 07:10:10|14991.1|14989.1|14988.2|14986.2|14991.1|14989.1|14988.1|14986.1|64
1627974620000|2021-08-03 07:10:20|14988.1|14986.1|14986.9|14984.9|14988.2|14986.2|14986.7|14984.7|55
1627974630000|2021-08-03 07:10:30|14987.1|14985.1|14988.7|14986.7|14989.1|14987.1|14987.1|14985.1|20
1627974640000|2021-08-03 07:10:40|14988.6|14986.6|14988.1|14986.1|14989.6|14987.6|14988|14986|17
1627974650000|2021-08-03 07:10:50|14988.2|14986.2|14990.5|14988.5|14991|14989|14987.9|14985.9|37
1627974660000|2021-08-03 07:11:00|14990.4|14988.4|14992.9|14990.9|14993.5|14991.5|14990|14988|36
1627974670000|2021-08-03 07:11:10|14993|14991|14993|14991|14994.2|14992.2|14993|14991|19
1627974680000|2021-08-03 07:11:20|14993.1|14991.1|14992.4|14990.4|14993.5|14991.5|14991.4|14989.4|12
1627974690000|2021-08-03 07:11:30|14992.2|14990.2|14992.7|14990.7|14993.4|14991.4|14991.4|14989.4|7
1627974700000|2021-08-03 07:11:40|14992.9|14990.9|14993.5|14991.5|14994.4|14992.4|14992.5|14990.5|12
1627974710000|2021-08-03 07:11:50|14993.6|14991.6|14991.7|14989.7|14994.1|14992.1|14991.1|14989.1|42
1627974720000|2021-08-03 07:12:00|14991.9|14989.9|14992.5|14990.5|14992.6|14990.6|14991.2|14989.2|9
1627974730000|2021-08-03 07:12:10|14992.6|14990.6|14993.4|14991.4|14993.5|14991.5|14992.4|14990.4|21
1627974740000|2021-08-03 07:12:20|14993.2|14991.2|14991.9|14989.9|14993.5|14991.5|14991.4|14989.4|4
1627974750000|2021-08-03 07:12:30|14992|14990|14991.4|14989.4|14992|14990|14991.2|14989.2|7
1627974760000|2021-08-03 07:12:40|14991.5|14989.5|14992.2|14990.2|14992.9|14990.9|14991.4|14989.4|21
1627974770000|2021-08-03 07:12:50|14992.4|14990.4|14991|14989|14992.5|14990.5|14991|14989|16
1627974780000|2021-08-03 07:13:00|14991.1|14989.1|14989.7|14987.7|14991.4|14989.4|14989.5|14987.5|27
1627974790000|2021-08-03 07:13:10|14989.6|14987.6|14989.7|14987.7|14990.2|14988.2|14989.1|14987.1|24
1627974800000|2021-08-03 07:13:20|14989.6|14987.6|14987.5|14985.5|14989.6|14987.6|14987.5|14985.5|27
1627974810000|2021-08-03 07:13:30|14987.4|14985.4|14988.2|14986.2|14988.4|14986.4|14987|14985|11
1627974820000|2021-08-03 07:13:40|14988.4|14986.4|14988.4|14986.4|14988.5|14986.5|14987.7|14985.7|17
1627974830000|2021-08-03 07:13:50|14988.5|14986.5|14988.5|14986.5|14990|14988|14988.4|14986.4|17
1627974840000|2021-08-03 07:14:00|14988.6|14986.6|14989.7|14987.7|14989.7|14987.7|14987.7|14985.7|20
1627974850000|2021-08-03 07:14:10|14989.9|14987.9|14989.7|14987.7|14990.5|14988.5|14989.5|14987.5|12
1627974860000|2021-08-03 07:14:20|14989.9|14987.9|14989.7|14987.7|14990.5|14988.5|14989.1|14987.1|23
1627974870000|2021-08-03 07:14:30|14990|14988|14990.1|14988.1|14991.7|14989.7|14989.6|14987.6|16
1627974880000|2021-08-03 07:14:40|14990.2|14988.2|14990.9|14988.9|14991.4|14989.4|14989.9|14987.9|8
1627974890000|2021-08-03 07:14:50|14990.7|14988.7|14989.7|14987.7|14991.1|14989.1|14989.6|14987.6|7
1627974900000|2021-08-03 07:15:00|14989.6|14987.6|14992.7|14990.7|14993.5|14991.5|14989.4|14987.4|22
1627974910000|2021-08-03 07:15:10|14993|14991|14994.4|14992.4|14994.5|14992.5|14993|14991|23
1627974920000|2021-08-03 07:15:20|14994.2|14992.2|14997.2|14995.2|14997.7|14995.7|14994.2|14992.2|131
1627974930000|2021-08-03 07:15:30|14997.1|14995.1|14997.5|14995.5|14998.9|14996.9|14997.1|14995.1|51
1627974940000|2021-08-03 07:15:40|14997.6|14995.6|14997.5|14995.5|14998.9|14996.9|14997.4|14995.4|17
1627974950000|2021-08-03 07:15:50|14997.6|14995.6|14997|14995|14998.5|14996.5|14996.9|14994.9|83
1627974960000|2021-08-03 07:16:00|14997.1|14995.1|14996.9|14994.9|14998.2|14996.2|14996.7|14994.7|26
1627974970000|2021-08-03 07:16:10|14996.7|14994.7|14995.1|14993.1|14997|14995|14994.9|14992.9|37
1627974980000|2021-08-03 07:16:20|14995|14993|14995.6|14993.6|14995.6|14993.6|14994.4|14992.4|18
1627974990000|2021-08-03 07:16:30|14995.9|14993.9|14997.4|14995.4|14998|14996|14995.9|14993.9|24
1627975000000|2021-08-03 07:16:40|14997.5|14995.5|14997.6|14995.6|14998|14996|14997.2|14995.2|5
1627975010000|2021-08-03 07:16:50|14997.5|14995.5|14997.5|14995.5|14998|14996|14996.6|14994.6|10
1627975020000|2021-08-03 07:17:00|14997.4|14995.4|14997.5|14995.5|14997.9|14995.9|14996.7|14994.7|7
1627975030000|2021-08-03 07:17:10|14997.4|14995.4|14996.6|14994.6|14997.5|14995.5|14996.1|14994.1|10
1627975040000|2021-08-03 07:17:20|14995.7|14993.7|14995.1|14993.1|14996.6|14994.6|14994.9|14992.9|11
1627975050000|2021-08-03 07:17:30|14995.2|14993.2|14996.6|14994.6|14997.2|14995.2|14994.9|14992.9|6
1627975060000|2021-08-03 07:17:40|14996.7|14994.7|14997.6|14995.6|14998|14996|14996.6|14994.6|2
1627975070000|2021-08-03 07:17:50|14997.7|14995.7|14997.2|14995.2|14998.1|14996.1|14996.9|14994.9|3
1627975080000|2021-08-03 07:18:00|14997.1|14995.1|14997.5|14995.5|14997.6|14995.6|14996.6|14994.6|7
1627975090000|2021-08-03 07:18:10|14997.6|14995.6|14999.1|14997.1|15000|14998|14997.6|14995.6|39
1627975100000|2021-08-03 07:18:20|14999.2|14997.2|14999.7|14997.7|14999.9|14997.9|14999|14997|8
1627975110000|2021-08-03 07:18:30|14999.6|14997.6|14999.2|14997.2|15000.5|14998.5|14999.2|14997.2|18
1627975120000|2021-08-03 07:18:40|14999.4|14997.4|15000|14998|15000.7|14998.7|14999.4|14997.4|12
1627975130000|2021-08-03 07:18:50|15000.1|14998.1|15000.6|14998.6|15001.4|14999.4|14999.7|14997.7|20
1627975140000|2021-08-03 07:19:00|15000.7|14998.7|15000.9|14998.9|15000.9|14998.9|14999.9|14997.9|12
1627975150000|2021-08-03 07:19:10|15001|14999|14999.9|14997.9|15001.1|14999.1|14999.9|14997.9|5
1627975160000|2021-08-03 07:19:20|14999.7|14997.7|14999.7|14997.7|15000.4|14998.4|14998.7|14996.7|7
1627975170000|2021-08-03 07:19:30|14999.4|14997.4|14998.9|14996.9|14999.5|14997.5|14997.5|14995.5|22
1627975180000|2021-08-03 07:19:40|14998.7|14996.7|14998.7|14996.7|14999.4|14997.4|14998.2|14996.2|21
1627975190000|2021-08-03 07:19:50|14998.6|14996.6|14998.5|14996.5|14998.7|14996.7|14997.7|14995.7|7
1627975200000|2021-08-03 07:20:00|14998.4|14996.4|14996.6|14994.6|14998.4|14996.4|14996.5|14994.5|21
1627975210000|2021-08-03 07:20:10|14996.5|14994.5|14996.6|14994.6|14996.7|14994.7|14996|14994|45
1627975220000|2021-08-03 07:20:20|14996.5|14994.5|14995.5|14993.5|14996.5|14994.5|14994.6|14992.6|30
1627975230000|2021-08-03 07:20:30|14995.4|14993.4|14994.7|14992.7|14995.7|14993.7|14994.7|14992.7|15
1627975240000|2021-08-03 07:20:40|14994.6|14992.6|14994.6|14992.6|14994.7|14992.7|14993.7|14991.7|32
1627975250000|2021-08-03 07:20:50|14994.5|14992.5|14994.9|14992.9|14995.1|14993.1|14994.5|14992.5|7
1627975260000|2021-08-03 07:21:00|14995|14993|14994.9|14992.9|14995.6|14993.6|14994.2|14992.2|14
1627975270000|2021-08-03 07:21:10|14994.7|14992.7|14996.7|14994.7|14997|14995|14994.6|14992.6|12
1627975280000|2021-08-03 07:21:20|14996.6|14994.6|14996.4|14994.4|14997.6|14995.6|14995.7|14993.7|13
1627975290000|2021-08-03 07:21:30|14996.2|14994.2|14997|14995|14997|14995|14996|14994|7
1627975300000|2021-08-03 07:21:40|14996.9|14994.9|14997.5|14995.5|14997.5|14995.5|14996.6|14994.6|14
1627975310000|2021-08-03 07:21:50|14997.4|14995.4|14997.2|14995.2|14998.1|14996.1|14996.6|14994.6|15
1627975320000|2021-08-03 07:22:00|14997.4|14995.4|14998.7|14996.7|14998.7|14996.7|14996.7|14994.7|15
1627975330000|2021-08-03 07:22:10|14998.6|14996.6|14998.1|14996.1|14999|14997|14998.1|14996.1|5
1627975340000|2021-08-03 07:22:20|14998.2|14996.2|14998.6|14996.6|14998.7|14996.7|14998|14996|2
1627975350000|2021-08-03 07:22:30|14998.7|14996.7|14997.4|14995.4|14998.9|14996.9|14997.2|14995.2|9
1627975360000|2021-08-03 07:22:40|14997.5|14995.5|14998.5|14996.5|14998.5|14996.5|14997.4|14995.4|11
1627975370000|2021-08-03 07:22:50|14998.4|14996.4|14997.7|14995.7|14998.9|14996.9|14997.7|14995.7|9
1627975380000|2021-08-03 07:23:00|14997.6|14995.6|14998.5|14996.5|14998.7|14996.7|14997.5|14995.5|10
1627975390000|2021-08-03 07:23:10|14998.6|14996.6|14998.2|14996.2|14998.6|14996.6|14996.5|14994.5|20
1627975400000|2021-08-03 07:23:20|14998.5|14996.5|14999|14997|14999|14997|14998|14996|7
1627975410000|2021-08-03 07:23:30|15000.5|14998.5|15001.5|14999.5|15002.1|15000.1|15000.5|14998.5|85
1627975420000|2021-08-03 07:23:40|15001.4|14999.4|15000.7|14998.7|15001.7|14999.7|15000.7|14998.7|24
1627975430000|2021-08-03 07:23:50|15001.1|14999.1|15001|14999|15001.6|14999.6|15000.6|14998.6|36
1627975440000|2021-08-03 07:24:00|15000.6|14998.6|15001.1|14999.1|15001.1|14999.1|14999.2|14997.2|28
1627975450000|2021-08-03 07:24:10|15001.2|14999.2|15001.1|14999.1|15001.4|14999.4|15000.5|14998.5|16
1627975460000|2021-08-03 07:24:20|15001|14999|14999.5|14997.5|15001.4|14999.4|14999.5|14997.5|8
1627975470000|2021-08-03 07:24:30|14999.4|14997.4|14999|14997|14999.6|14997.6|14998.5|14996.5|12
1627975480000|2021-08-03 07:24:40|14998.9|14996.9|14999|14997|14999.9|14997.9|14998.9|14996.9|9
1627975490000|2021-08-03 07:24:50|14999.1|14997.1|14998.9|14996.9|15000|14998|14998.6|14996.6|2
1627975500000|2021-08-03 07:25:00|14999|14997|14998.4|14996.4|14999.9|14997.9|14998.4|14996.4|34
1627975510000|2021-08-03 07:25:10|14998.6|14996.6|14998.7|14996.7|14999.1|14997.1|14998.2|14996.2|7
1627975520000|2021-08-03 07:25:20|14998.9|14996.9|14997.7|14995.7|14999.2|14997.2|14997.5|14995.5|15
1627975530000|2021-08-03 07:25:30|14997.9|14995.9|14996.2|14994.2|14997.9|14995.9|14995.9|14993.9|16
1627975540000|2021-08-03 07:25:40|14996.6|14994.6|14996.5|14994.5|14997.2|14995.2|14996|14994|13
1627975550000|2021-08-03 07:25:50|14996.4|14994.4|14996.2|14994.2|14997.1|14995.1|14996.1|14994.1|4
1627975560000|2021-08-03 07:26:00|14996.1|14994.1|14996.7|14994.7|14997.2|14995.2|14996.1|14994.1|11
1627975570000|2021-08-03 07:26:10|14996.9|14994.9|14997.6|14995.6|14998|14996|14996.4|14994.4|6
1627975580000|2021-08-03 07:26:20|14997.5|14995.5|14998|14996|14998.2|14996.2|14996.6|14994.6|8
1627975590000|2021-08-03 07:26:30|14998.1|14996.1|14998|14996|14998.6|14996.6|14997.5|14995.5|0
1627975600000|2021-08-03 07:26:40|14998.1|14996.1|14998.4|14996.4|14999|14997|14997.6|14995.6|7
1627975610000|2021-08-03 07:26:50|14998.1|14996.1|14996.6|14994.6|14998.5|14996.5|14996.5|14994.5|19
1627975620000|2021-08-03 07:27:00|14996.5|14994.5|14995.9|14993.9|14996.9|14994.9|14995.7|14993.7|5
1627975630000|2021-08-03 07:27:10|14995.7|14993.7|14996|14994|14996.2|14994.2|14995.7|14993.7|2
1627975640000|2021-08-03 07:27:20|14996.2|14994.2|14997.5|14995.5|14997.9|14995.9|14995.9|14993.9|11
1627975650000|2021-08-03 07:27:30|14997.6|14995.6|14996.5|14994.5|14998.2|14996.2|14995.7|14993.7|11
1627975660000|2021-08-03 07:27:40|14996.4|14994.4|14995.6|14993.6|14996.5|14994.5|14995.5|14993.5|8
1627975670000|2021-08-03 07:27:50|14995.7|14993.7|14995.7|14993.7|14996.2|14994.2|14995.5|14993.5|2
1627975680000|2021-08-03 07:28:00|14996|14994|14997.7|14995.7|14997.9|14995.9|14995.5|14993.5|21
1627975690000|2021-08-03 07:28:10|14997.9|14995.9|14997.9|14995.9|14998.4|14996.4|14997.5|14995.5|13
1627975700000|2021-08-03 07:28:20|14997.7|14995.7|14997.4|14995.4|14998.5|14996.5|14997.4|14995.4|6
1627975710000|2021-08-03 07:28:30|14997.5|14995.5|14997.2|14995.2|14997.6|14995.6|14996.7|14994.7|8
1627975720000|2021-08-03 07:28:40|14997.4|14995.4|14999|14997|14999|14997|14997.2|14995.2|8
1627975730000|2021-08-03 07:28:50|14998.9|14996.9|14998.9|14996.9|14999.6|14997.6|14998.7|14996.7|8
1627975740000|2021-08-03 07:29:00|14999|14997|14998.7|14996.7|14999.2|14997.2|14998.5|14996.5|16
1627975750000|2021-08-03 07:29:10|14998|14996|14997.5|14995.5|14998|14996|14997.2|14995.2|20
1627975760000|2021-08-03 07:29:20|14997.6|14995.6|14998.6|14996.6|14998.7|14996.7|14997.6|14995.6|5
1627975770000|2021-08-03 07:29:30|14998.7|14996.7|14997.5|14995.5|14998.7|14996.7|14997.5|14995.5|1
1627975780000|2021-08-03 07:29:40|14997.4|14995.4|14997|14995|14997.7|14995.7|14996.9|14994.9|13
1627975790000|2021-08-03 07:29:50|14996.9|14994.9|14995.2|14993.2|14996.9|14994.9|14995.1|14993.1|18
1627975800000|2021-08-03 07:30:00|14995.1|14993.1|14996.4|14994.4|14996.5|14994.5|14994.5|14992.5|21
1627975810000|2021-08-03 07:30:10|14996|14994|14996.1|14994.1|14996.4|14994.4|14996|14994|6
1627975820000|2021-08-03 07:30:20|14996.2|14994.2|14994.7|14992.7|14996.2|14994.2|14994.4|14992.4|30
1627975830000|2021-08-03 07:30:30|14994.6|14992.6|14994.7|14992.7|14994.9|14992.9|14994|14992|10
1627975840000|2021-08-03 07:30:40|14995|14993|14995.1|14993.1|14995.4|14993.4|14994.5|14992.5|9
1627975850000|2021-08-03 07:30:50|14995|14993|14995|14993|14995.6|14993.6|14994.9|14992.9|9
1627975860000|2021-08-03 07:31:00|14994.9|14992.9|14996.4|14994.4|14996.4|14994.4|14994.6|14992.6|12
1627975870000|2021-08-03 07:31:10|14996.5|14994.5|14996.2|14994.2|14996.7|14994.7|14995.9|14993.9|10
1627975880000|2021-08-03 07:31:20|14996.4|14994.4|14996|14994|14996.5|14994.5|14995.7|14993.7|7
1627975890000|2021-08-03 07:31:30|14995.7|14993.7|14996|14994|14996.6|14994.6|14995.4|14993.4|18
1627975900000|2021-08-03 07:31:40|14995.9|14993.9|14995.9|14993.9|14996.2|14994.2|14995.6|14993.6|2
1627975910000|2021-08-03 07:31:50|14995.7|14993.7|14995.6|14993.6|14996.4|14994.4|14995.4|14993.4|25
1627975920000|2021-08-03 07:32:00|14995.5|14993.5|14995.1|14993.1|14995.5|14993.5|14993.4|14991.4|50
1627975930000|2021-08-03 07:32:10|14995|14993|14995|14993|14995.4|14993.4|14994.9|14992.9|3
1627975940000|2021-08-03 07:32:20|14995.1|14993.1|14996.5|14994.5|14996.5|14994.5|14995|14993|5
1627975950000|2021-08-03 07:32:30|14996.2|14994.2|14995.7|14993.7|14996.4|14994.4|14995.7|14993.7|12
1627975960000|2021-08-03 07:32:40|14995.9|14993.9|14996|14994|14996.6|14994.6|14995.7|14993.7|5
1627975970000|2021-08-03 07:32:50|14995.9|14993.9|14995.5|14993.5|14996.1|14994.1|14995.5|14993.5|4
1627975980000|2021-08-03 07:33:00|14995.6|14993.6|14994.6|14992.6|14995.6|14993.6|14994.2|14992.2|8
1627975990000|2021-08-03 07:33:10|14994.5|14992.5|14994.2|14992.2|14994.7|14992.7|14994.2|14992.2|9
1627976000000|2021-08-03 07:33:20|14994.4|14992.4|14993.7|14991.7|14994.6|14992.6|14993.6|14991.6|15
1627976010000|2021-08-03 07:33:30|14993.9|14991.9|14995|14993|14995.2|14993.2|14993.7|14991.7|22
1627976020000|2021-08-03 07:33:40|14995.1|14993.1|14995.9|14993.9|14996|14994|14994.5|14992.5|4
1627976030000|2021-08-03 07:33:50|14995.7|14993.7|14997.5|14995.5|14997.7|14995.7|14995.7|14993.7|42
1627976040000|2021-08-03 07:34:00|14997.6|14995.6|14997.7|14995.7|14998|14996|14997.5|14995.5|10
1627976050000|2021-08-03 07:34:10|14997.9|14995.9|15000.5|14998.5|15001|14999|14997.9|14995.9|116
1627976060000|2021-08-03 07:34:20|15000.6|14998.6|15001.2|14999.2|15003|15001|15000.4|14998.4|78
1627976070000|2021-08-03 07:34:30|15001.1|14999.1|15002.2|15000.2|15003.9|15001.9|15001.1|14999.1|65
1627976080000|2021-08-03 07:34:40|15002.1|15000.1|14999.1|14997.1|15002.4|15000.4|14998.9|14996.9|62
1627976090000|2021-08-03 07:34:50|14999.5|14997.5|15000.7|14998.7|15001.6|14999.6|14999.1|14997.1|21
1627976100000|2021-08-03 07:35:00|15000.9|14998.9|14999.5|14997.5|15000.9|14998.9|14998.7|14996.7|25
1627976110000|2021-08-03 07:35:10|14999.1|14997.1|14998.1|14996.1|14999.2|14997.2|14998|14996|15
1627976120000|2021-08-03 07:35:20|14998|14996|14999.9|14997.9|14999.9|14997.9|14998|14996|31
1627976130000|2021-08-03 07:35:30|15000|14998|15000.1|14998.1|15000.2|14998.2|14999.1|14997.1|27
1627976140000|2021-08-03 07:35:40|15000.2|14998.2|15001.4|14999.4|15002|15000|15000|14998|35
1627976150000|2021-08-03 07:35:50|15001.5|14999.5|15001.1|14999.1|15002|15000|14999.9|14997.9|70
1627976160000|2021-08-03 07:36:00|15001.2|14999.2|15002|15000|15002.1|15000.1|15000.1|14998.1|23
1627976170000|2021-08-03 07:36:10|15002.1|15000.1|15001.2|14999.2|15002.1|15000.1|15000.6|14998.6|11
1627976180000|2021-08-03 07:36:20|15001.1|14999.1|14999.9|14997.9|15001.7|14999.7|14999.6|14997.6|16
1627976190000|2021-08-03 07:36:30|14999.7|14997.7|15000.6|14998.6|15000.9|14998.9|14999.5|14997.5|18
1627976200000|2021-08-03 07:36:40|15000.7|14998.7|14999|14997|15001.5|14999.5|14998.7|14996.7|50
1627976210000|2021-08-03 07:36:50|14998.7|14996.7|14998.9|14996.9|14999.1|14997.1|14998.2|14996.2|31
1627976220000|2021-08-03 07:37:00|14998.7|14996.7|14999|14997|14999|14997|14998.4|14996.4|4
1627976230000|2021-08-03 07:37:10|14999.1|14997.1|14998.4|14996.4|15000|14998|14998.1|14996.1|10
1627976240000|2021-08-03 07:37:20|14998.5|14996.5|14998.2|14996.2|14998.5|14996.5|14997.9|14995.9|6
1627976250000|2021-08-03 07:37:30|14998.4|14996.4|14997.7|14995.7|14998.7|14996.7|14997.6|14995.6|6
1627976260000|2021-08-03 07:37:40|14997.6|14995.6|14997.5|14995.5|14998.7|14996.7|14996.9|14994.9|37
1627976270000|2021-08-03 07:37:50|14997.4|14995.4|14998.2|14996.2|14998.9|14996.9|14997.2|14995.2|6
1627976280000|2021-08-03 07:38:00|14998.1|14996.1|14997.9|14995.9|14998.6|14996.6|14997.5|14995.5|10
1627976290000|2021-08-03 07:38:10|14997.7|14995.7|14997.2|14995.2|14998.5|14996.5|14997.2|14995.2|0
1627976300000|2021-08-03 07:38:20|14997.1|14995.1|14998|14996|14998.2|14996.2|14997|14995|9
1627976310000|2021-08-03 07:38:30|14998.1|14996.1|14997.4|14995.4|14998.6|14996.6|14997.1|14995.1|12
1627976320000|2021-08-03 07:38:40|14997.5|14995.5|14996.9|14994.9|14997.5|14995.5|14996.7|14994.7|5
1627976330000|2021-08-03 07:38:50|14996.7|14994.7|14996.5|14994.5|14996.9|14994.9|14996.1|14994.1|7
1627976340000|2021-08-03 07:39:00|14996.4|14994.4|14995.6|14993.6|14996.4|14994.4|14995.6|14993.6|4
1627976350000|2021-08-03 07:39:10|14995.7|14993.7|14995.9|14993.9|14996|14994|14995.6|14993.6|6
1627976360000|2021-08-03 07:39:20|14995.7|14993.7|14995.6|14993.6|14995.9|14993.9|14995.2|14993.2|3
1627976370000|2021-08-03 07:39:30|14995.7|14993.7|14995.2|14993.2|14996|14994|14995.2|14993.2|4
1627976380000|2021-08-03 07:39:40|14995.4|14993.4|14995.6|14993.6|14995.7|14993.7|14995.1|14993.1|4
1627976390000|2021-08-03 07:39:50|14995.7|14993.7|14995.5|14993.5|14996|14994|14995.4|14993.4|2
1627976400000|2021-08-03 07:40:00|14995.4|14993.4|14996|14994|14996.2|14994.2|14995.1|14993.1|7
1627976410000|2021-08-03 07:40:10|14995.9|14993.9|14997.1|14995.1|14997.2|14995.2|14995.7|14993.7|15
1627976420000|2021-08-03 07:40:20|14997|14995|14997.7|14995.7|14998.1|14996.1|14996.9|14994.9|4
1627976430000|2021-08-03 07:40:30|14997.6|14995.6|14997.7|14995.7|14998.2|14996.2|14997|14995|6
1627976440000|2021-08-03 07:40:40|14997.6|14995.6|14996.9|14994.9|14998.2|14996.2|14996.6|14994.6|4
1627976450000|2021-08-03 07:40:50|14997|14995|14997.1|14995.1|14997.5|14995.5|14996.6|14994.6|1
1627976460000|2021-08-03 07:41:00|14997|14995|14998.7|14996.7|14998.7|14996.7|14997|14995|14
1627976470000|2021-08-03 07:41:10|14998.9|14996.9|14998.5|14996.5|14999|14997|14998.1|14996.1|2
1627976480000|2021-08-03 07:41:20|14998.6|14996.6|14998.1|14996.1|14999|14997|14998|14996|4
1627976490000|2021-08-03 07:41:30|14998.2|14996.2|14997.4|14995.4|14998.5|14996.5|14996.7|14994.7|10
1627976500000|2021-08-03 07:41:40|14997.2|14995.2|14997.4|14995.4|14998.2|14996.2|14997.1|14995.1|5
1627976510000|2021-08-03 07:41:50|14997.5|14995.5|14998.7|14996.7|14998.7|14996.7|14996.9|14994.9|9
1627976520000|2021-08-03 07:42:00|14998.6|14996.6|14997.7|14995.7|14998.6|14996.6|14996.7|14994.7|20
1627976530000|2021-08-03 07:42:10|14997.6|14995.6|14998.9|14996.9|14999|14997|14997.5|14995.5|21
1627976540000|2021-08-03 07:42:20|14998.7|14996.7|14998.7|14996.7|14999.2|14997.2|14998.7|14996.7|13
1627976550000|2021-08-03 07:42:30|14998.9|14996.9|14999.1|14997.1|14999.9|14997.9|14998.7|14996.7|17
1627976560000|2021-08-03 07:42:40|14999|14997|14996.9|14994.9|14999.1|14997.1|14996.7|14994.7|10
1627976570000|2021-08-03 07:42:50|14996.7|14994.7|14997.4|14995.4|14997.5|14995.5|14996.7|14994.7|9
1627976580000|2021-08-03 07:43:00|14997.2|14995.2|14996.2|14994.2|14997.7|14995.7|14996.2|14994.2|25
1627976590000|2021-08-03 07:43:10|14996.5|14994.5|14997.6|14995.6|14998.2|14996.2|14996.5|14994.5|36
1627976600000|2021-08-03 07:43:20|14997.7|14995.7|14996.7|14994.7|14997.7|14995.7|14996.5|14994.5|10
1627976610000|2021-08-03 07:43:30|14996.4|14994.4|14996.7|14994.7|14997|14995|14996.2|14994.2|11
1627976620000|2021-08-03 07:43:40|14996.9|14994.9|14996.7|14994.7|14997.4|14995.4|14996.7|14994.7|6
1627976630000|2021-08-03 07:43:50|14996.9|14994.9|14996.7|14994.7|14997.1|14995.1|14996.6|14994.6|9
1627976640000|2021-08-03 07:44:00|14996.6|14994.6|14996.6|14994.6|14997.2|14995.2|14996.4|14994.4|26
1627976650000|2021-08-03 07:44:10|14996.7|14994.7|14996.7|14994.7|14996.9|14994.9|14996.5|14994.5|24
1627976660000|2021-08-03 07:44:20|14996.9|14994.9|14996.6|14994.6|14997.2|14995.2|14996.4|14994.4|19
1627976670000|2021-08-03 07:44:30|14996.5|14994.5|14997|14995|14997.1|14995.1|14996.2|14994.2|12
1627976680000|2021-08-03 07:44:40|14996.7|14994.7|14995.6|14993.6|14996.7|14994.7|14995.2|14993.2|12
1627976690000|2021-08-03 07:44:50|14995.5|14993.5|14995.2|14993.2|14995.5|14993.5|14995.1|14993.1|10
1627976700000|2021-08-03 07:45:00|14995.1|14993.1|14996.1|14994.1|14996.4|14994.4|14995|14993|12
1627976710000|2021-08-03 07:45:10|14996|14994|14994.9|14992.9|14996|14994|14994.9|14992.9|5
1627976720000|2021-08-03 07:45:20|14994.7|14992.7|14995.2|14993.2|14995.5|14993.5|14994.7|14992.7|10
1627976730000|2021-08-03 07:45:30|14995.1|14993.1|14995.2|14993.2|14996.5|14994.5|14995.1|14993.1|7
1627976740000|2021-08-03 07:45:40|14995.4|14993.4|14995.1|14993.1|14996.1|14994.1|14995.1|14993.1|8
1627976750000|2021-08-03 07:45:50|14995.2|14993.2|14994.9|14992.9|14995.2|14993.2|14994.2|14992.2|9
1627976760000|2021-08-03 07:46:00|14994.7|14992.7|14995.1|14993.1|14995.2|14993.2|14994.1|14992.1|8
1627976770000|2021-08-03 07:46:10|14995|14993|14995|14993|14995.5|14993.5|14994.7|14992.7|5
1627976780000|2021-08-03 07:46:20|14994.9|14992.9|14994.6|14992.6|14995.1|14993.1|14994.5|14992.5|6
1627976790000|2021-08-03 07:46:30|14994.7|14992.7|14994.4|14992.4|14995.2|14993.2|14994.1|14992.1|17
1627976800000|2021-08-03 07:46:40|14994.5|14992.5|14994.5|14992.5|14995.1|14993.1|14994.4|14992.4|5
1627976810000|2021-08-03 07:46:50|14994.4|14992.4|14996.2|14994.2|14996.4|14994.4|14994.2|14992.2|22
1627976820000|2021-08-03 07:47:00|14996.4|14994.4|14996.6|14994.6|14996.6|14994.6|14995.6|14993.6|9
1627976830000|2021-08-03 07:47:10|14996.5|14994.5|14997.5|14995.5|14997.5|14995.5|14996.5|14994.5|11
1627976840000|2021-08-03 07:47:20|14997.4|14995.4|14998.7|14996.7|14998.7|14996.7|14997.2|14995.2|31
1627976850000|2021-08-03 07:47:30|14998.6|14996.6|14998.5|14996.5|14999|14997|14998.2|14996.2|5
1627976860000|2021-08-03 07:47:40|14998.6|14996.6|14998.1|14996.1|14998.7|14996.7|14997.6|14995.6|18
1627976870000|2021-08-03 07:47:50|14998|14996|14997.4|14995.4|14998.4|14996.4|14997.2|14995.2|5
1627976880000|2021-08-03 07:48:00|14997.2|14995.2|14998.9|14996.9|14998.9|14996.9|14997.2|14995.2|22
1627976890000|2021-08-03 07:48:10|14998.6|14996.6|14998.9|14996.9|14999.1|14997.1|14998.5|14996.5|8
1627976900000|2021-08-03 07:48:20|14998.7|14996.7|15000|14998|15000.6|14998.6|14998.7|14996.7|29
1627976910000|2021-08-03 07:48:30|15000.1|14998.1|15000.4|14998.4|15000.6|14998.6|15000|14998|4
1627976920000|2021-08-03 07:48:40|15000.5|14998.5|14999.6|14997.6|15000.5|14998.5|14999.1|14997.1|7
1627976930000|2021-08-03 07:48:50|14999.5|14997.5|15000|14998|15000.1|14998.1|14999.4|14997.4|4
1627976940000|2021-08-03 07:49:00|14999.9|14997.9|15000|14998|15000.7|14998.7|14999.5|14997.5|8
1627976950000|2021-08-03 07:49:10|14999.9|14997.9|14998.7|14996.7|15000|14998|14998.7|14996.7|8
1627976960000|2021-08-03 07:49:20|14998.9|14996.9|14999|14997|14999.2|14997.2|14998.5|14996.5|6
1627976970000|2021-08-03 07:49:30|14999.1|14997.1|14999.2|14997.2|14999.4|14997.4|14998.4|14996.4|7
1627976980000|2021-08-03 07:49:40|14999.1|14997.1|14999.1|14997.1|14999.2|14997.2|14999|14997|0
1627976990000|2021-08-03 07:49:50|14999|14997|14998.6|14996.6|14999.2|14997.2|14998.4|14996.4|4
1627977000000|2021-08-03 07:50:00|14998.7|14996.7|15000|14998|15000|14998|14998.5|14996.5|14
1627977010000|2021-08-03 07:50:10|15000.5|14998.5|15000.5|14998.5|15000.6|14998.6|15000.1|14998.1|7
1627977020000|2021-08-03 07:50:20|15000.4|14998.4|15000|14998|15000.4|14998.4|14999.7|14997.7|3
1627977030000|2021-08-03 07:50:30|15000.2|14998.2|14999.5|14997.5|15000.2|14998.2|14999.2|14997.2|5
1627977040000|2021-08-03 07:50:40|14999.7|14997.7|14998.9|14996.9|14999.7|14997.7|14998.5|14996.5|3
1627977050000|2021-08-03 07:50:50|14999|14997|15000.6|14998.6|15000.7|14998.7|14998.9|14996.9|15
1627977060000|2021-08-03 07:51:00|15000.5|14998.5|15002.5|15000.5|15003.1|15001.1|15000.5|14998.5|43
1627977070000|2021-08-03 07:51:10|15002.6|15000.6|15001.7|14999.7|15002.7|15000.7|15001.5|14999.5|11
1627977080000|2021-08-03 07:51:20|15001.9|14999.9|15002.1|15000.1|15002.2|15000.2|15001.4|14999.4|35
1627977090000|2021-08-03 07:51:30|15002.2|15000.2|15000|14998|15002.2|15000.2|14999.5|14997.5|25
1627977100000|2021-08-03 07:51:40|15000.1|14998.1|15000.2|14998.2|15000.9|14998.9|15000|14998|6
1627977110000|2021-08-03 07:51:50|15000|14998|14999|14997|15000.2|14998.2|14999|14997|6
1627977120000|2021-08-03 07:52:00|14998.9|14996.9|14999|14997|14999.1|14997.1|14998.1|14996.1|15
1627977130000|2021-08-03 07:52:10|14999.1|14997.1|14999.4|14997.4|14999.7|14997.7|14998.9|14996.9|9
1627977140000|2021-08-03 07:52:20|14999.2|14997.2|14998.5|14996.5|14999.4|14997.4|14998.2|14996.2|5
1627977150000|2021-08-03 07:52:30|14998.6|14996.6|14999.4|14997.4|14999.5|14997.5|14998.5|14996.5|2
1627977160000|2021-08-03 07:52:40|14999.5|14997.5|14998.9|14996.9|14999.5|14997.5|14998.7|14996.7|6
1627977170000|2021-08-03 07:52:50|14998.7|14996.7|14998.5|14996.5|14999.2|14997.2|14998.5|14996.5|1
1627977180000|2021-08-03 07:53:00|14998.6|14996.6|14999|14997|14999.5|14997.5|14998.5|14996.5|2
1627977190000|2021-08-03 07:53:10|14999.1|14997.1|14998.7|14996.7|14999.4|14997.4|14998.6|14996.6|4
1627977200000|2021-08-03 07:53:20|14998.9|14996.9|14998.6|14996.6|14998.9|14996.9|14998.5|14996.5|2
1627977210000|2021-08-03 07:53:30|14998.7|14996.7|14998.5|14996.5|14999.2|14997.2|14998.2|14996.2|13
1627977220000|2021-08-03 07:53:40|14998.6|14996.6|14999.4|14997.4|15000|14998|14998.6|14996.6|26
1627977230000|2021-08-03 07:53:50|14999.2|14997.2|14999.5|14997.5|15000|14998|14998.7|14996.7|7
1627977240000|2021-08-03 07:54:00|14999.4|14997.4|15001|14999|15001.2|14999.2|14999.2|14997.2|16
1627977250000|2021-08-03 07:54:10|15001.6|14999.6|15000.2|14998.2|15001.7|14999.7|15000.2|14998.2|6
1627977260000|2021-08-03 07:54:20|15000.4|14998.4|14999.2|14997.2|15000.4|14998.4|14999.2|14997.2|9
1627977270000|2021-08-03 07:54:30|14999.4|14997.4|14999|14997|14999.5|14997.5|14999|14997|4
1627977280000|2021-08-03 07:54:40|14999.1|14997.1|14999|14997|14999.2|14997.2|14998.5|14996.5|3
1627977290000|2021-08-03 07:54:50|14998.9|14996.9|14999.2|14997.2|14999.4|14997.4|14998.9|14996.9|1
1627977300000|2021-08-03 07:55:00|14999.4|14997.4|14999.5|14997.5|15000.5|14998.5|14999|14997|13
1627977310000|2021-08-03 07:55:10|14999.4|14997.4|14999|14997|14999.6|14997.6|14999|14997|4
1627977320000|2021-08-03 07:55:20|14998.9|14996.9|14998.7|14996.7|14999.4|14997.4|14998.4|14996.4|13
1627977330000|2021-08-03 07:55:30|14998.6|14996.6|14998.2|14996.2|14998.7|14996.7|14997.9|14995.9|3
1627977340000|2021-08-03 07:55:40|14998.1|14996.1|14998|14996|14998.1|14996.1|14997.5|14995.5|4
1627977350000|2021-08-03 07:55:50|14997.9|14995.9|14999.5|14997.5|14999.6|14997.6|14997.9|14995.9|9
1627977360000|2021-08-03 07:56:00|14999.4|14997.4|14998.9|14996.9|14999.4|14997.4|14998.5|14996.5|6
1627977370000|2021-08-03 07:56:10|14998.6|14996.6|14998.2|14996.2|14998.9|14996.9|14998|14996|17
1627977380000|2021-08-03 07:56:20|14998.7|14996.7|14997.6|14995.6|14998.7|14996.7|14997.6|14995.6|0
1627977390000|2021-08-03 07:56:30|14997.7|14995.7|14998.1|14996.1|14998.1|14996.1|14997.6|14995.6|1
1627977400000|2021-08-03 07:56:40|14998.2|14996.2|14998|14996|14998.2|14996.2|14997.7|14995.7|2
1627977410000|2021-08-03 07:56:50|14997.9|14995.9|14997.2|14995.2|14998.1|14996.1|14997|14995|21
1627977420000|2021-08-03 07:57:00|14997.4|14995.4|14997.9|14995.9|14998|14996|14997.4|14995.4|1
1627977430000|2021-08-03 07:57:10|14998|14996|14997.7|14995.7|14998|14996|14997.2|14995.2|1
1627977440000|2021-08-03 07:57:20|14997.6|14995.6|14998|14996|14998|14996|14996.9|14994.9|5
1627977450000|2021-08-03 07:57:30|14997.4|14995.4|14997.2|14995.2|14997.5|14995.5|14997.2|14995.2|7
1627977460000|2021-08-03 07:57:40|14997.4|14995.4|14998|14996|14998.2|14996.2|14997|14995|5
1627977470000|2021-08-03 07:57:50|14998.1|14996.1|14998.2|14996.2|14998.4|14996.4|14997.9|14995.9|6
1627977480000|2021-08-03 07:58:00|14998.4|14996.4|14998.5|14996.5|14998.5|14996.5|14998|14996|6
1627977490000|2021-08-03 07:58:10|14998.4|14996.4|14998.2|14996.2|14999|14997|14998.2|14996.2|3
1627977500000|2021-08-03 07:58:20|14998.1|14996.1|14997.6|14995.6|14998.1|14996.1|14997|14995|3
1627977510000|2021-08-03 07:58:30|14997.5|14995.5|14996.7|14994.7|14997.6|14995.6|14996.4|14994.4|15
1627977520000|2021-08-03 07:58:40|14996.6|14994.6|14996.5|14994.5|14996.7|14994.7|14996.2|14994.2|8
1627977530000|2021-08-03 07:58:50|14996.6|14994.6|14996.5|14994.5|14996.6|14994.6|14996.2|14994.2|0
1627977540000|2021-08-03 07:59:00|14996.4|14994.4|14996.9|14994.9|14996.9|14994.9|14996.4|14994.4|6
1627977550000|2021-08-03 07:59:10|14996.7|14994.7|14996.9|14994.9|14997|14995|14996.4|14994.4|3
1627977560000|2021-08-03 07:59:20|14997|14995|14996.7|14994.7|14997.2|14995.2|14996.7|14994.7|4
1627977570000|2021-08-03 07:59:30|14996.5|14994.5|14996.5|14994.5|14997.1|14995.1|14996.4|14994.4|6
1627977580000|2021-08-03 07:59:40|14996.4|14994.4|14996.6|14994.6|14996.9|14994.9|14996.4|14994.4|2
1627977590000|2021-08-03 07:59:50|14996.5|14994.5|14996.1|14994.1|14996.7|14994.7|14996|14994|1
1627977600000|2021-08-03 08:00:00|14996|14994|14996.5|14994.5|14996.7|14994.7|14995.7|14993.7|21
1627977610000|2021-08-03 08:00:10|14996.6|14994.6|14997.2|14995.2|14998|14996|14996.6|14994.6|34
1627977620000|2021-08-03 08:00:20|14997.4|14995.4|14998.5|14996.5|14999|14997|14997.4|14995.4|16
1627977630000|2021-08-03 08:00:30|14998.4|14996.4|14997.7|14995.7|14998.6|14996.6|14997.4|14995.4|15
1627977640000|2021-08-03 08:00:40|14997.6|14995.6|14996.7|14994.7|14997.7|14995.7|14996.7|14994.7|3
1627977650000|2021-08-03 08:00:50|14996.9|14994.9|14996|14994|14997|14995|14996|14994|9
1627977660000|2021-08-03 08:01:00|14995.7|14993.7|14996.4|14994.4|14996.4|14994.4|14995.7|14993.7|24
1627977670000|2021-08-03 08:01:10|14996.2|14994.2|14996.2|14994.2|14996.9|14994.9|14996|14994|7
1627977680000|2021-08-03 08:01:20|14996.4|14994.4|14995.7|14993.7|14996.4|14994.4|14995.7|14993.7|5
1627977690000|2021-08-03 08:01:30|14995.9|14993.9|14996.2|14994.2|14996.6|14994.6|14995.7|14993.7|11
1627977700000|2021-08-03 08:01:40|14996.4|14994.4|14997.7|14995.7|14997.7|14995.7|14996.4|14994.4|3
1627977710000|2021-08-03 08:01:50|14997.6|14995.6|14997.2|14995.2|14997.6|14995.6|14996.9|14994.9|10
1627977720000|2021-08-03 08:02:00|14997.1|14995.1|14996.9|14994.9|14997.2|14995.2|14996|14994|13
1627977730000|2021-08-03 08:02:10|14997|14995|14996.7|14994.7|14997.7|14995.7|14996.7|14994.7|4
1627977740000|2021-08-03 08:02:20|14996.6|14994.6|14996.5|14994.5|14997|14995|14996.1|14994.1|9
1627977750000|2021-08-03 08:02:30|14996.4|14994.4|14996.1|14994.1|14996.9|14994.9|14996.1|14994.1|7
1627977760000|2021-08-03 08:02:40|14996|14994|14996.7|14994.7|14996.7|14994.7|14996|14994|11
1627977770000|2021-08-03 08:02:50|14996.6|14994.6|14997.2|14995.2|14997.2|14995.2|14995.7|14993.7|16
1627977780000|2021-08-03 08:03:00|14997.1|14995.1|14995.6|14993.6|14997.1|14995.1|14995.6|14993.6|6
1627977790000|2021-08-03 08:03:10|14995.5|14993.5|14995|14993|14995.5|14993.5|14994.2|14992.2|25
1627977800000|2021-08-03 08:03:20|14995.1|14993.1|14994.7|14992.7|14995.9|14993.9|14994.7|14992.7|10
1627977810000|2021-08-03 08:03:30|14994.6|14992.6|14994.6|14992.6|14995.1|14993.1|14994.5|14992.5|13
1627977820000|2021-08-03 08:03:40|14994.5|14992.5|14995.2|14993.2|14995.6|14993.6|14994.5|14992.5|6
1627977830000|2021-08-03 08:03:50|14995.4|14993.4|14994.5|14992.5|14995.6|14993.6|14994.5|14992.5|14
1627977840000|2021-08-03 08:04:00|14994.6|14992.6|14993.5|14991.5|14994.6|14992.6|14993.4|14991.4|23
1627977850000|2021-08-03 08:04:10|14993.6|14991.6|14993.5|14991.5|14994.1|14992.1|14993.5|14991.5|11
1627977860000|2021-08-03 08:04:20|14993.6|14991.6|14994.1|14992.1|14994.1|14992.1|14993.1|14991.1|6
1627977870000|2021-08-03 08:04:30|14994.2|14992.2|14993.5|14991.5|14994.4|14992.4|14993.5|14991.5|2
1627977880000|2021-08-03 08:04:40|14993.6|14991.6|14992.9|14990.9|14993.6|14991.6|14992.5|14990.5|11
1627977890000|2021-08-03 08:04:50|14992.7|14990.7|14993|14991|14993.5|14991.5|14992.7|14990.7|3
1627977900000|2021-08-03 08:05:00|14992.9|14990.9|14993.4|14991.4|14993.5|14991.5|14992.5|14990.5|10
1627977910000|2021-08-03 08:05:10|14993.2|14991.2|14992.5|14990.5|14993.4|14991.4|14992.4|14990.4|10
1627977920000|2021-08-03 08:05:20|14992.4|14990.4|14992.2|14990.2|14992.6|14990.6|14992|14990|14
1627977930000|2021-08-03 08:05:30|14992.1|14990.1|14992|14990|14992.6|14990.6|14991.9|14989.9|6
1627977940000|2021-08-03 08:05:40|14991.5|14989.5|14992|14990|14992.9|14990.9|14991.5|14989.5|26
1627977950000|2021-08-03 08:05:50|14992.1|14990.1|14991.7|14989.7|14992.2|14990.2|14991.6|14989.6|17
1627977960000|2021-08-03 08:06:00|14991.6|14989.6|14992.2|14990.2|14992.5|14990.5|14991.5|14989.5|24
1627977970000|2021-08-03 08:06:10|14992.4|14990.4|14992.2|14990.2|14992.5|14990.5|14991.5|14989.5|12
1627977980000|2021-08-03 08:06:20|14992.1|14990.1|14992.2|14990.2|14992.6|14990.6|14992.1|14990.1|21
1627977990000|2021-08-03 08:06:30|14992.1|14990.1|14993.2|14991.2|14993.2|14991.2|14992.1|14990.1|16
1627978000000|2021-08-03 08:06:40|14993.1|14991.1|14994.7|14992.7|14995|14993|14993.1|14991.1|28
1627978010000|2021-08-03 08:06:50|14994.6|14992.6|14994.4|14992.4|14994.7|14992.7|14994.4|14992.4|0
1627978020000|2021-08-03 08:07:00|14994.2|14992.2|14994|14992|14994.4|14992.4|14994|14992|3
1627978030000|2021-08-03 08:07:10|14994.1|14992.1|14994.5|14992.5|14994.5|14992.5|14994.1|14992.1|10
1627978040000|2021-08-03 08:07:20|14995|14993|14995|14993|14996.1|14994.1|14994.9|14992.9|32
1627978050000|2021-08-03 08:07:30|14995.2|14993.2|14995.4|14993.4|14995.5|14993.5|14994.4|14992.4|8
1627978060000|2021-08-03 08:07:40|14995.5|14993.5|14995.5|14993.5|14995.5|14993.5|14995.2|14993.2|2
1627978070000|2021-08-03 08:07:50|14995.4|14993.4|14995.5|14993.5|14996|14994|14995.2|14993.2|13
1627978080000|2021-08-03 08:08:00|14995.4|14993.4|14995.2|14993.2|14995.6|14993.6|14994.9|14992.9|2
1627978090000|2021-08-03 08:08:10|14995.4|14993.4|14995|14993|14995.5|14993.5|14995|14993|1
1627978100000|2021-08-03 08:08:20|14995.1|14993.1|14995.5|14993.5|14995.7|14993.7|14995|14993|1
1627978110000|2021-08-03 08:08:30|14995.6|14993.6|14995.2|14993.2|14995.9|14993.9|14994.9|14992.9|1
1627978120000|2021-08-03 08:08:40|14995.1|14993.1|14995.5|14993.5|14995.6|14993.6|14994.6|14992.6|3
1627978130000|2021-08-03 08:08:50|14995.4|14993.4|14994.7|14992.7|14995.4|14993.4|14994.6|14992.6|1
1627978140000|2021-08-03 08:09:00|14994.6|14992.6|14995.5|14993.5|14996.9|14994.9|14994.6|14992.6|13
1627978150000|2021-08-03 08:09:10|14995.4|14993.4|14995.1|14993.1|14995.6|14993.6|14994.9|14992.9|4
1627978160000|2021-08-03 08:09:20|14995|14993|14994.7|14992.7|14995.2|14993.2|14994.7|14992.7|7
1627978170000|2021-08-03 08:09:30|14994.6|14992.6|14994.4|14992.4|14994.9|14992.9|14994.4|14992.4|4
1627978180000|2021-08-03 08:09:40|14994.5|14992.5|14994.5|14992.5|14994.9|14992.9|14994.4|14992.4|5
1627978190000|2021-08-03 08:09:50|14994.6|14992.6|14995.4|14993.4|14995.5|14993.5|14994.4|14992.4|4
1627978200000|2021-08-03 08:10:00|14995.5|14993.5|14996.5|14994.5|14997|14995|14995.4|14993.4|7
1627978210000|2021-08-03 08:10:10|14996.6|14994.6|14996.5|14994.5|14996.9|14994.9|14996.2|14994.2|10
1627978220000|2021-08-03 08:10:20|14996.4|14994.4|14996.5|14994.5|14996.5|14994.5|14996.2|14994.2|0
1627978230000|2021-08-03 08:10:30|14996.6|14994.6|14996.6|14994.6|14996.7|14994.7|14996.1|14994.1|5
1627978240000|2021-08-03 08:10:40|14996.7|14994.7|14996.7|14994.7|14996.9|14994.9|14996.6|14994.6|0
1627978250000|2021-08-03 08:10:50|14996.9|14994.9|14997|14995|14997.5|14995.5|14996.9|14994.9|13
1627978260000|2021-08-03 08:11:00|14997.1|14995.1|14997.7|14995.7|14997.9|14995.9|14997.1|14995.1|11
1627978270000|2021-08-03 08:11:10|14997.1|14995.1|14996.6|14994.6|14997.1|14995.1|14996.5|14994.5|5
1627978280000|2021-08-03 08:11:20|14996.7|14994.7|14996.2|14994.2|14996.7|14994.7|14995.9|14993.9|13
1627978290000|2021-08-03 08:11:30|14996.1|14994.1|14995.9|14993.9|14996.2|14994.2|14995.6|14993.6|7
1627978300000|2021-08-03 08:11:40|14996|14994|14996.1|14994.1|14996.4|14994.4|14995.9|14993.9|3
1627978310000|2021-08-03 08:11:50|14996.2|14994.2|14996.2|14994.2|14996.6|14994.6|14996.1|14994.1|12
1627978320000|2021-08-03 08:12:00|14996.4|14994.4|14996.4|14994.4|14996.6|14994.6|14995.9|14993.9|3
1627978330000|2021-08-03 08:12:10|14996.5|14994.5|14995.5|14993.5|14996.7|14994.7|14995.5|14993.5|16
1627978340000|2021-08-03 08:12:20|14995.4|14993.4|14995.5|14993.5|14995.9|14993.9|14995.1|14993.1|8
1627978350000|2021-08-03 08:12:30|14995.6|14993.6|14995.2|14993.2|14995.7|14993.7|14995.2|14993.2|4
1627978360000|2021-08-03 08:12:40|14995.1|14993.1|14994.5|14992.5|14995.2|14993.2|14994.2|14992.2|14
1627978370000|2021-08-03 08:12:50|14994|14992|14993.6|14991.6|14994.1|14992.1|14993.5|14991.5|15
1627978380000|2021-08-03 08:13:00|14993.7|14991.7|14994.4|14992.4|14994.5|14992.5|14993.5|14991.5|21
1627978390000|2021-08-03 08:13:10|14994.5|14992.5|14995|14993|14995|14993|14994.5|14992.5|10
1627978400000|2021-08-03 08:13:20|14994.9|14992.9|14994.7|14992.7|14994.9|14992.9|14994.4|14992.4|7
1627978410000|2021-08-03 08:13:30|14994.9|14992.9|14994.5|14992.5|14994.9|14992.9|14994.4|14992.4|4
1627978420000|2021-08-03 08:13:40|14994.7|14992.7|14995|14993|14995.2|14993.2|14994.6|14992.6|14
1627978430000|2021-08-03 08:13:50|14995.1|14993.1|14994.5|14992.5|14995.2|14993.2|14994.5|14992.5|2
1627978440000|2021-08-03 08:14:00|14994.2|14992.2|14995|14993|14995|14993|14994.2|14992.2|10
1627978450000|2021-08-03 08:14:10|14994.9|14992.9|14995|14993|14995|14993|14994.1|14992.1|10
1627978460000|2021-08-03 08:14:20|14995.1|14993.1|14995.2|14993.2|14995.4|14993.4|14994.6|14992.6|9
1627978470000|2021-08-03 08:14:30|14995.4|14993.4|14996|14994|14996.2|14994.2|14995.2|14993.2|9
1627978480000|2021-08-03 08:14:40|14996.1|14994.1|14996|14994|14996.2|14994.2|14995.9|14993.9|2
1627978490000|2021-08-03 08:14:50|14995.9|14993.9|14995.6|14993.6|14996|14994|14995.4|14993.4|1
1627978500000|2021-08-03 08:15:00|14995.7|14993.7|14995.2|14993.2|14995.7|14993.7|14995.2|14993.2|1
1627978510000|2021-08-03 08:15:10|14995.1|14993.1|14995.9|14993.9|14996|14994|14995|14993|6
1627978520000|2021-08-03 08:15:20|14996.1|14994.1|14996.7|14994.7|14996.9|14994.9|14996|14994|15
1627978530000|2021-08-03 08:15:30|14996.9|14994.9|14996.2|14994.2|14996.9|14994.9|14996.1|14994.1|17
1627978540000|2021-08-03 08:15:40|14996.1|14994.1|14996.7|14994.7|14996.7|14994.7|14995.9|14993.9|10
1627978550000|2021-08-03 08:15:50|14996.6|14994.6|14996.5|14994.5|14996.7|14994.7|14996.5|14994.5|8
1627978560000|2021-08-03 08:16:00|14996.4|14994.4|14996.2|14994.2|14996.7|14994.7|14996|14994|11
1627978570000|2021-08-03 08:16:10|14996.1|14994.1|14996|14994|14996.1|14994.1|14995.9|14993.9|1
1627978580000|2021-08-03 08:16:20|14996.1|14994.1|14996.5|14994.5|14996.5|14994.5|14996|14994|4
1627978590000|2021-08-03 08:16:30|14996.6|14994.6|14996.7|14994.7|14996.7|14994.7|14996.2|14994.2|3
1627978600000|2021-08-03 08:16:40|14996.6|14994.6|14996.1|14994.1|14996.7|14994.7|14996|14994|3
1627978610000|2021-08-03 08:16:50|14996|14994|14995.9|14993.9|14996.1|14994.1|14995.9|14993.9|4
1627978620000|2021-08-03 08:17:00|14995.7|14993.7|14996.7|14994.7|14996.7|14994.7|14995.5|14993.5|13
1627978630000|2021-08-03 08:17:10|14996.6|14994.6|14997.2|14995.2|14997.5|14995.5|14996.6|14994.6|7
1627978640000|2021-08-03 08:17:20|14997.4|14995.4|14996.2|14994.2|14997.4|14995.4|14996.2|14994.2|2
1627978650000|2021-08-03 08:17:30|14996.4|14994.4|14996.2|14994.2|14996.5|14994.5|14995.7|14993.7|1
1627978660000|2021-08-03 08:17:40|14996.1|14994.1|14996.7|14994.7|14996.7|14994.7|14996|14994|1
1627978670000|2021-08-03 08:17:50|14996.5|14994.5|14996.1|14994.1|14996.7|14994.7|14996.1|14994.1|3
1627978680000|2021-08-03 08:18:00|14996|14994|14996.2|14994.2|14996.4|14994.4|14995.6|14993.6|3
1627978690000|2021-08-03 08:18:10|14996.4|14994.4|14996.2|14994.2|14996.6|14994.6|14996.2|14994.2|2
1627978700000|2021-08-03 08:18:20|14996.1|14994.1|14996|14994|14996.1|14994.1|14995.6|14993.6|10
1627978710000|2021-08-03 08:18:30|14996.1|14994.1|14996.6|14994.6|14996.7|14994.7|14995.9|14993.9|5
1627978720000|2021-08-03 08:18:40|14996.5|14994.5|14996.2|14994.2|14997.4|14995.4|14996.2|14994.2|6
1627978730000|2021-08-03 08:18:50|14996.1|14994.1|14995.5|14993.5|14996.1|14994.1|14995.5|14993.5|2
1627978740000|2021-08-03 08:19:00|14995.4|14993.4|14994.7|14992.7|14995.4|14993.4|14994.7|14992.7|35
1627978750000|2021-08-03 08:19:10|14994.9|14992.9|14994.5|14992.5|14995|14993|14994.5|14992.5|7
1627978760000|2021-08-03 08:19:20|14994.6|14992.6|14994.2|14992.2|14994.6|14992.6|14993.9|14991.9|6
1627978770000|2021-08-03 08:19:30|14994.4|14992.4|14994.6|14992.6|14994.6|14992.6|14994.4|14992.4|5
1627978780000|2021-08-03 08:19:40|14994.5|14992.5|14994.5|14992.5|14994.6|14992.6|14994.5|14992.5|1
1627978790000|2021-08-03 08:19:50|14994.6|14992.6|14995|14993|14995.1|14993.1|14994.5|14992.5|3
1627978800000|2021-08-03 08:20:00|14995.1|14993.1|14995.7|14993.7|14995.7|14993.7|14994.9|14992.9|8
1627978810000|2021-08-03 08:20:10|14995.6|14993.6|14995.4|14993.4|14995.7|14993.7|14995|14993|2
1627978820000|2021-08-03 08:20:20|14995.5|14993.5|14995.7|14993.7|14995.9|14993.9|14995.2|14993.2|6
1627978830000|2021-08-03 08:20:30|14995.5|14993.5|14995.6|14993.6|14995.6|14993.6|14995.1|14993.1|4
1627978840000|2021-08-03 08:20:40|14995.7|14993.7|14995.2|14993.2|14995.7|14993.7|14995.1|14993.1|2
1627978850000|2021-08-03 08:20:50|14995.4|14993.4|14994.6|14992.6|14995.5|14993.5|14994.5|14992.5|4
1627978860000|2021-08-03 08:21:00|14994.5|14992.5|14994.7|14992.7|14995|14993|14994.5|14992.5|7
1627978870000|2021-08-03 08:21:10|14994.9|14992.9|14994.4|14992.4|14994.9|14992.9|14994.1|14992.1|8
1627978880000|2021-08-03 08:21:20|14994.2|14992.2|14994.6|14992.6|14994.6|14992.6|14994.2|14992.2|2
1627978890000|2021-08-03 08:21:30|14994.5|14992.5|14995.2|14993.2|14995.2|14993.2|14994.5|14992.5|4
1627978900000|2021-08-03 08:21:40|14995.4|14993.4|14995.2|14993.2|14995.9|14993.9|14995.1|14993.1|9
1627978910000|2021-08-03 08:21:50|14995.1|14993.1|14995.7|14993.7|14995.9|14993.9|14995.1|14993.1|6
1627978920000|2021-08-03 08:22:00|14995.9|14993.9|14996.2|14994.2|14996.5|14994.5|14995.9|14993.9|6
1627978930000|2021-08-03 08:22:10|14996.4|14994.4|14995.2|14993.2|14996.4|14994.4|14995|14993|2
1627978940000|2021-08-03 08:22:20|14995.1|14993.1|14995.7|14993.7|14995.9|14993.9|14995|14993|5
1627978950000|2021-08-03 08:22:30|14995.9|14993.9|14995.5|14993.5|14996|14994|14995.5|14993.5|3
1627978960000|2021-08-03 08:22:40|14995.6|14993.6|14995|14993|14995.6|14993.6|14994.9|14992.9|5
1627978970000|2021-08-03 08:22:50|14994.9|14992.9|14995.5|14993.5|14995.6|14993.6|14994.5|14992.5|13
1627978980000|2021-08-03 08:23:00|14995.4|14993.4|14995.5|14993.5|14995.5|14993.5|14995|14993|1
1627978990000|2021-08-03 08:23:10|14995.4|14993.4|14995.5|14993.5|14995.6|14993.6|14995.2|14993.2|0
1627979000000|2021-08-03 08:23:20|14995.6|14993.6|14995.9|14993.9|14996|14994|14995.6|14993.6|3
1627979010000|2021-08-03 08:23:30|14995.7|14993.7|14994.7|14992.7|14995.7|14993.7|14994.7|14992.7|8
1627979020000|2021-08-03 08:23:40|14994.9|14992.9|14996.2|14994.2|14996.2|14994.2|14994.9|14992.9|16
1627979030000|2021-08-03 08:23:50|14996|14994|14995.7|14993.7|14996.2|14994.2|14995.7|14993.7|1
1627979040000|2021-08-03 08:24:00|14995.6|14993.6|14995.9|14993.9|14995.9|14993.9|14995.6|14993.6|7
1627979050000|2021-08-03 08:24:10|14995.7|14993.7|14995.7|14993.7|14995.9|14993.9|14995.6|14993.6|0
1627979060000|2021-08-03 08:24:20|14995.9|14993.9|14995.9|14993.9|14995.9|14993.9|14995.7|14993.7|0
1627979070000|2021-08-03 08:24:30|14996|14994|14996|14994|14996.6|14994.6|14995.9|14993.9|13
1627979080000|2021-08-03 08:24:40|14996.1|14994.1|14996.5|14994.5|14996.6|14994.6|14996|14994|2
1627979090000|2021-08-03 08:24:50|14996.4|14994.4|14996.5|14994.5|14996.5|14994.5|14996|14994|4
1627979100000|2021-08-03 08:25:00|14996.4|14994.4|14996.7|14994.7|14997|14995|14996.2|14994.2|6
1627979110000|2021-08-03 08:25:10|14996.9|14994.9|14996.6|14994.6|14996.9|14994.9|14996.4|14994.4|0
1627979120000|2021-08-03 08:25:20|14996.7|14994.7|14996.7|14994.7|14996.7|14994.7|14996.7|14994.7|0
1627979130000|2021-08-03 08:25:30|14996.2|14994.2|14995.5|14993.5|14996.5|14994.5|14995.4|14993.4|9
1627979140000|2021-08-03 08:25:40|14995.4|14993.4|14995.5|14993.5|14995.7|14993.7|14995.4|14993.4|1
1627979150000|2021-08-03 08:25:50|14995.4|14993.4|14995.5|14993.5|14995.6|14993.6|14995.4|14993.4|3
1627979160000|2021-08-03 08:26:00|14995.7|14993.7|14995.7|14993.7|14995.7|14993.7|14995.6|14993.6|4
1627979170000|2021-08-03 08:26:10|14995.9|14993.9|14995.7|14993.7|14995.9|14993.9|14995.7|14993.7|2
1627979180000|2021-08-03 08:26:20|14995.6|14993.6|14995.5|14993.5|14995.6|14993.6|14995|14993|3
1627979190000|2021-08-03 08:26:30|14995.6|14993.6|14995.5|14993.5|14995.6|14993.6|14995.4|14993.4|0
1627979200000|2021-08-03 08:26:40|14995.4|14993.4|14995|14993|14995.4|14993.4|14995|14993|0
1627979210000|2021-08-03 08:26:50|14995.1|14993.1|14995.1|14993.1|14995.4|14993.4|14995|14993|3
1627979220000|2021-08-03 08:27:00|14995.2|14993.2|14994.5|14992.5|14995.2|14993.2|14994.4|14992.4|10
1627979230000|2021-08-03 08:27:10|14994.4|14992.4|14994|14992|14994.5|14992.5|14994|14992|6
1627979240000|2021-08-03 08:27:20|14994.1|14992.1|14994|14992|14994.1|14992.1|14994|14992|0
1627979250000|2021-08-03 08:27:30|14994.2|14992.2|14994|14992|14994.4|14992.4|14994|14992|5
1627979260000|2021-08-03 08:27:40|14994.1|14992.1|14994.4|14992.4|14994.5|14992.5|14993.6|14991.6|7
1627979270000|2021-08-03 08:27:50|14994.2|14992.2|14994.7|14992.7|14994.7|14992.7|14994.1|14992.1|8
1627979280000|2021-08-03 08:28:00|14994.6|14992.6|14994.5|14992.5|14994.6|14992.6|14994.4|14992.4|3
1627979290000|2021-08-03 08:28:10|14994.4|14992.4|14994|14992|14994.4|14992.4|14993.6|14991.6|13
1627979300000|2021-08-03 08:28:20|14994.1|14992.1|14994|14992|14994.2|14992.2|14994|14992|2
1627979310000|2021-08-03 08:28:30|14994.1|14992.1|14994.2|14992.2|14994.4|14992.4|14994.1|14992.1|3
1627979320000|2021-08-03 08:28:40|14994.5|14992.5|14994.5|14992.5|14994.5|14992.5|14994.4|14992.4|2
1627979330000|2021-08-03 08:28:50|14994|14992|14994|14992|14994.2|14992.2|14993.6|14991.6|8
1627979340000|2021-08-03 08:29:00|14993.9|14991.9|14993.5|14991.5|14993.9|14991.9|14993.5|14991.5|3
1627979350000|2021-08-03 08:29:10|14993.2|14991.2|14993.7|14991.7|14993.9|14991.9|14992.5|14990.5|12
1627979360000|2021-08-03 08:29:20|14993.5|14991.5|14993.2|14991.2|14993.5|14991.5|14993|14991|2
1627979370000|2021-08-03 08:29:30|14993.1|14991.1|14994.2|14992.2|14994.5|14992.5|14993.1|14991.1|12
1627979380000|2021-08-03 08:29:40|14994.1|14992.1|14994.5|14992.5|14994.5|14992.5|14994|14992|4
1627979390000|2021-08-03 08:29:50|14994.6|14992.6|14994.5|14992.5|14994.7|14992.7|14994.5|14992.5|2
1627979400000|2021-08-03 08:30:00|14994.6|14992.6|14993.4|14991.4|14994.6|14992.6|14992.7|14990.7|23
1627979410000|2021-08-03 08:30:10|14993.6|14991.6|14994|14992|14994.1|14992.1|14993.6|14991.6|10
1627979420000|2021-08-03 08:30:20|14994.2|14992.2|14995.2|14993.2|14995.5|14993.5|14994.2|14992.2|17
1627979430000|2021-08-03 08:30:30|14995.4|14993.4|14996.2|14994.2|14996.5|14994.5|14995.2|14993.2|13
1627979440000|2021-08-03 08:30:40|14996.1|14994.1|14995.9|14993.9|14996.2|14994.2|14995.7|14993.7|10
1627979450000|2021-08-03 08:30:50|14996|14994|14996.1|14994.1|14996.1|14994.1|14995.9|14993.9|1
1627979460000|2021-08-03 08:31:00|14996|14994|14996.5|14994.5|14996.5|14994.5|14996|14994|5
1627979470000|2021-08-03 08:31:10|14996.6|14994.6|14996.6|14994.6|14996.9|14994.9|14996.6|14994.6|4
1627979480000|2021-08-03 08:31:20|14996.7|14994.7|14997.2|14995.2|14997.2|14995.2|14996.6|14994.6|9
1627979490000|2021-08-03 08:31:30|14997.4|14995.4|14997.5|14995.5|14998|14996|14997.2|14995.2|8
1627979500000|2021-08-03 08:31:40|14997.4|14995.4|14996.6|14994.6|14997.4|14995.4|14996.5|14994.5|1
1627979510000|2021-08-03 08:31:50|14996.5|14994.5|14996.6|14994.6|14996.6|14994.6|14995.9|14993.9|4
1627979520000|2021-08-03 08:32:00|14996.7|14994.7|14997.4|14995.4|14997.6|14995.6|14996.7|14994.7|4
1627979530000|2021-08-03 08:32:10|14997.5|14995.5|14997.5|14995.5|14997.9|14995.9|14997.2|14995.2|6
1627979540000|2021-08-03 08:32:20|14997.4|14995.4|14998|14996|14998.1|14996.1|14997.4|14995.4|12
1627979550000|2021-08-03 08:32:30|14998.1|14996.1|14998|14996|14998.2|14996.2|14998|14996|7
1627979560000|2021-08-03 08:32:40|14997.9|14995.9|14998.4|14996.4|14998.6|14996.6|14997.2|14995.2|15
1627979570000|2021-08-03 08:32:50|14998.2|14996.2|14998.1|14996.1|14998.6|14996.6|14998.1|14996.1|5
1627979580000|2021-08-03 08:33:00|14998|14996|14997.9|14995.9|14998.7|14996.7|14997.5|14995.5|12
1627979590000|2021-08-03 08:33:10|14997.7|14995.7|14999|14997|14999|14997|14997.7|14995.7|30
1627979600000|2021-08-03 08:33:20|14998.6|14996.6|14998.4|14996.4|14998.7|14996.7|14998.1|14996.1|3
1627979610000|2021-08-03 08:33:30|14998.5|14996.5|14998.5|14996.5|14998.7|14996.7|14998|14996|2
1627979620000|2021-08-03 08:33:40|14998.6|14996.6|14998.2|14996.2|14998.7|14996.7|14998.1|14996.1|3
1627979630000|2021-08-03 08:33:50|14998.1|14996.1|14997.9|14995.9|14998.2|14996.2|14997.7|14995.7|4
1627979640000|2021-08-03 08:34:00|14998|14996|14997.4|14995.4|14998.1|14996.1|14997.2|14995.2|8
1627979650000|2021-08-03 08:34:10|14997.5|14995.5|14997.7|14995.7|14998|14996|14997.2|14995.2|3
1627979660000|2021-08-03 08:34:20|14997.6|14995.6|14998|14996|14998|14996|14997.5|14995.5|3
1627979670000|2021-08-03 08:34:30|14997.9|14995.9|14999|14997|14999.1|14997.1|14997.7|14995.7|11
1627979680000|2021-08-03 08:34:40|14999.1|14997.1|14999|14997|14999.1|14997.1|14998.5|14996.5|4
1627979690000|2021-08-03 08:34:50|14998.9|14996.9|14999.1|14997.1|14999.1|14997.1|14998.7|14996.7|5
1627979700000|2021-08-03 08:35:00|14999|14997|14999.2|14997.2|14999.9|14997.9|14998.7|14996.7|11
1627979710000|2021-08-03 08:35:10|14999.1|14997.1|14998.9|14996.9|14999.2|14997.2|14998.7|14996.7|9
1627979720000|2021-08-03 08:35:20|14999|14997|14998.7|14996.7|14999.4|14997.4|14998.5|14996.5|6
1627979730000|2021-08-03 08:35:30|14998.6|14996.6|14999.5|14997.5|14999.6|14997.6|14998.6|14996.6|5
1627979740000|2021-08-03 08:35:40|14999.6|14997.6|14999.2|14997.2|14999.7|14997.7|14999|14997|4
1627979750000|2021-08-03 08:35:50|14999.1|14997.1|14998.7|14996.7|14999.1|14997.1|14998.1|14996.1|11
1627979760000|2021-08-03 08:36:00|14998.6|14996.6|14998.7|14996.7|14999|14997|14998.2|14996.2|3
1627979770000|2021-08-03 08:36:10|14998.9|14996.9|14999|14997|14999|14997|14998.5|14996.5|7
1627979780000|2021-08-03 08:36:20|14999.1|14997.1|14998.2|14996.2|14999.2|14997.2|14998.2|14996.2|2
1627979790000|2021-08-03 08:36:30|14998.4|14996.4|14998|14996|14998.5|14996.5|14998|14996|1
1627979800000|2021-08-03 08:36:40|14998.1|14996.1|14998.2|14996.2|14998.2|14996.2|14998|14996|1
1627979810000|2021-08-03 08:36:50|14998.4|14996.4|14998|14996|14998.4|14996.4|14998|14996|7
1627979820000|2021-08-03 08:37:00|14998.1|14996.1|14997.7|14995.7|14998.4|14996.4|14997.7|14995.7|5
1627979830000|2021-08-03 08:37:10|14997.9|14995.9|14998.4|14996.4|14998.6|14996.6|14997.9|14995.9|1
1627979840000|2021-08-03 08:37:20|14998.5|14996.5|14997.9|14995.9|14998.5|14996.5|14997.9|14995.9|4
1627979850000|2021-08-03 08:37:30|14998|14996|14997.7|14995.7|14998|14996|14997.6|14995.6|0
1627979860000|2021-08-03 08:37:40|14997.6|14995.6|14997.2|14995.2|14997.7|14995.7|14997.2|14995.2|5
1627979870000|2021-08-03 08:37:50|14997.4|14995.4|14997.2|14995.2|14997.5|14995.5|14997|14995|6
1627979880000|2021-08-03 08:38:00|14997.1|14995.1|14996.6|14994.6|14997.2|14995.2|14996.5|14994.5|10
1627979890000|2021-08-03 08:38:10|14996.2|14994.2|14996.4|14994.4|14996.6|14994.6|14996|14994|9
1627979900000|2021-08-03 08:38:20|14996.5|14994.5|14996.2|14994.2|14996.5|14994.5|14996|14994|2
1627979910000|2021-08-03 08:38:30|14996.4|14994.4|14996.2|14994.2|14996.5|14994.5|14996.1|14994.1|1
1627979920000|2021-08-03 08:38:40|14996.4|14994.4|14996.2|14994.2|14996.4|14994.4|14996.2|14994.2|3
1627979930000|2021-08-03 08:38:50|14996.5|14994.5|14997|14995|14997.1|14995.1|14996.5|14994.5|5
1627979940000|2021-08-03 08:39:00|14996.9|14994.9|14996.6|14994.6|14997|14995|14996.5|14994.5|3
1627979950000|2021-08-03 08:39:10|14996.7|14994.7|14996.9|14994.9|14997.6|14995.6|14996.6|14994.6|53
1627979960000|2021-08-03 08:39:20|14996.7|14994.7|14996.7|14994.7|14996.7|14994.7|14996.7|14994.7|2
1627979970000|2021-08-03 08:39:30|14996.9|14994.9|14996.9|14994.9|14997|14995|14996.5|14994.5|4
1627979980000|2021-08-03 08:39:40|14997|14995|14997|14995|14997.2|14995.2|14996.9|14994.9|8
1627979990000|2021-08-03 08:39:50|14997.1|14995.1|14997|14995|14997.1|14995.1|14996.9|14994.9|1
1627980000000|2021-08-03 08:40:00|14997.1|14995.1|14995.9|14993.9|14997.1|14995.1|14995.6|14993.6|9
1627980010000|2021-08-03 08:40:10|14995.7|14993.7|14995|14993|14995.9|14993.9|14994.9|14992.9|17
1627980020000|2021-08-03 08:40:20|14995.1|14993.1|14995.1|14993.1|14995.2|14993.2|14995|14993|3
1627980030000|2021-08-03 08:40:30|14995.2|14993.2|14995|14993|14995.2|14993.2|14995|14993|4
1627980040000|2021-08-03 08:40:40|||||||||1
1627980050000|2021-08-03 08:40:50|14994.9|14992.9|14995.7|14993.7|14995.9|14993.9|14994.7|14992.7|9
1627980060000|2021-08-03 08:41:00|14995.6|14993.6|14996.2|14994.2|14996.4|14994.4|14995|14993|7
1627980070000|2021-08-03 08:41:10|14996.1|14994.1|14995.6|14993.6|14996.2|14994.2|14995.5|14993.5|5
1627980080000|2021-08-03 08:41:20|14995.7|14993.7|14995.6|14993.6|14995.7|14993.7|14995.2|14993.2|5
1627980090000|2021-08-03 08:41:30|14995.5|14993.5|14995.2|14993.2|14995.7|14993.7|14995.2|14993.2|5
1627980100000|2021-08-03 08:41:40|14995.4|14993.4|14995|14993|14995.4|14993.4|14995|14993|27
1627980110000|2021-08-03 08:41:50|14994.9|14992.9|14994.5|14992.5|14995.1|14993.1|14994.5|14992.5|9
1627980120000|2021-08-03 08:42:00|14994.2|14992.2|14994.5|14992.5|14994.6|14992.6|14994.2|14992.2|14
1627980140000|2021-08-03 08:42:20|14994.6|14992.6|14995|14993|14995.1|14993.1|14994.6|14992.6|8
1627980150000|2021-08-03 08:42:30|14995.1|14993.1|14994.4|14992.4|14995.1|14993.1|14994.4|14992.4|1
1627980160000|2021-08-03 08:42:40|14994.5|14992.5|14994.2|14992.2|14994.5|14992.5|14994.1|14992.1|3
1627980170000|2021-08-03 08:42:50|14994.1|14992.1|14995.2|14993.2|14995.6|14993.6|14994.1|14992.1|3
1627980180000|2021-08-03 08:43:00|14995.1|14993.1|14994.5|14992.5|14995.1|14993.1|14994.4|14992.4|4
1627980190000|2021-08-03 08:43:10|14994.6|14992.6|14994.6|14992.6|14994.7|14992.7|14994.5|14992.5|2
1627980200000|2021-08-03 08:43:20|14994.7|14992.7|14995.2|14993.2|14995.5|14993.5|14994.7|14992.7|1
1627980210000|2021-08-03 08:43:30|14995.4|14993.4|14994.5|14992.5|14995.4|14993.4|14994.5|14992.5|2
1627980220000|2021-08-03 08:43:40|14994.4|14992.4|14994.2|14992.2|14994.4|14992.4|14994.1|14992.1|4
1627980230000|2021-08-03 08:43:50|14994.1|14992.1|14994.5|14992.5|14994.5|14992.5|14994|14992|3
1627980240000|2021-08-03 08:44:00|14994.6|14992.6|14994.6|14992.6|14995.2|14993.2|14994.4|14992.4|14
1627980250000|2021-08-03 08:44:10|14994.5|14992.5|14994.2|14992.2|14994.5|14992.5|14994|14992|34
1627980260000|2021-08-03 08:44:20|14994.1|14992.1|14994.5|14992.5|14994.6|14992.6|14994|14992|3
1627980270000|2021-08-03 08:44:30|14994.6|14992.6|14994.5|14992.5|14994.7|14992.7|14994.1|14992.1|1
1627980280000|2021-08-03 08:44:40|14994.4|14992.4|14994.4|14992.4|14994.5|14992.5|14994.4|14992.4|0
1627980290000|2021-08-03 08:44:50|14994.5|14992.5|14994.2|14992.2|14994.5|14992.5|14994.2|14992.2|5
1627980300000|2021-08-03 08:45:00|14994.4|14992.4|14994.5|14992.5|14995|14993|14994.4|14992.4|2
1627980310000|2021-08-03 08:45:10|14994.4|14992.4|14994.6|14992.6|14994.6|14992.6|14994.2|14992.2|3
1627980320000|2021-08-03 08:45:20|14994.7|14992.7|14994.4|14992.4|14994.7|14992.7|14994.4|14992.4|4
1627980330000|2021-08-03 08:45:30|14994.5|14992.5|14994.2|14992.2|14994.5|14992.5|14994.1|14992.1|7
1627980340000|2021-08-03 08:45:40|14994.1|14992.1|14994.5|14992.5|14994.6|14992.6|14993.9|14991.9|7
1627980350000|2021-08-03 08:45:50|14994.4|14992.4|14994.5|14992.5|14994.6|14992.6|14994.1|14992.1|2
1627980360000|2021-08-03 08:46:00|14994.4|14992.4|14994.4|14992.4|14995|14993|14994.2|14992.2|3
1627980370000|2021-08-03 08:46:10|14994.5|14992.5|14994.5|14992.5|14994.5|14992.5|14994.4|14992.4|4
1627980380000|2021-08-03 08:46:20|14994.4|14992.4|14994.5|14992.5|14994.5|14992.5|14993.9|14991.9|11
1627980390000|2021-08-03 08:46:30|14994.4|14992.4|14994.2|14992.2|14994.4|14992.4|14994|14992|4
1627980400000|2021-08-03 08:46:40|14994.1|14992.1|14994.2|14992.2|14994.4|14992.4|14994|14992|0
1627980410000|2021-08-03 08:46:50|14994.1|14992.1|14994.4|14992.4|14994.5|14992.5|14994|14992|2
1627980420000|2021-08-03 08:47:00|14994.2|14992.2|14994.4|14992.4|14994.5|14992.5|14993.9|14991.9|7
1627980430000|2021-08-03 08:47:10|14994.2|14992.2|14993.5|14991.5|14994.4|14992.4|14993.5|14991.5|11
1627980440000|2021-08-03 08:47:20|14993.6|14991.6|14992.4|14990.4|14993.9|14991.9|14992.2|14990.2|33
1627980450000|2021-08-03 08:47:30|14992.5|14990.5|14993.4|14991.4|14993.4|14991.4|14992.4|14990.4|19
1627980460000|2021-08-03 08:47:40|14993.5|14991.5|14993.2|14991.2|14993.9|14991.9|14993.2|14991.2|18
1627980470000|2021-08-03 08:47:50|14993.4|14991.4|14993.7|14991.7|14993.7|14991.7|14993.2|14991.2|5
1627980480000|2021-08-03 08:48:00|14993.6|14991.6|14993.6|14991.6|14993.7|14991.7|14993.4|14991.4|9
1627980490000|2021-08-03 08:48:10|14993.7|14991.7|14994|14992|14994.2|14992.2|14993.4|14991.4|9
1627980500000|2021-08-03 08:48:20|14994.1|14992.1|14994.1|14992.1|14994.2|14992.2|14994|14992|1
1627980510000|2021-08-03 08:48:30|14994.2|14992.2|14993.7|14991.7|14994.2|14992.2|14993.4|14991.4|10
1627980520000|2021-08-03 08:48:40|14993.9|14991.9|14994.2|14992.2|14994.2|14992.2|14993.6|14991.6|5
1627980530000|2021-08-03 08:48:50|14994.4|14992.4|14995.1|14993.1|14995.4|14993.4|14994.4|14992.4|15
1627980540000|2021-08-03 08:49:00|14995|14993|14994.7|14992.7|14995.4|14993.4|14994.7|14992.7|12
1627980550000|2021-08-03 08:49:10|14994.9|14992.9|14995|14993|14995.5|14993.5|14994.7|14992.7|8
1627980560000|2021-08-03 08:49:20|14994.9|14992.9|14994.5|14992.5|14994.9|14992.9|14994.5|14992.5|4
1627980570000|2021-08-03 08:49:30|14994.4|14992.4|14994.5|14992.5|14994.7|14992.7|14994.4|14992.4|5
1627980580000|2021-08-03 08:49:40|14994.4|14992.4|14995|14993|14995|14993|14994|14992|5
1627980590000|2021-08-03 08:49:50|14995.1|14993.1|14994.7|14992.7|14995.1|14993.1|14994.5|14992.5|1
1627980600000|2021-08-03 08:50:00|14994.6|14992.6|14994.6|14992.6|14994.9|14992.9|14994.4|14992.4|3
1627980610000|2021-08-03 08:50:10|14994.7|14992.7|14994.9|14992.9|14995.2|14993.2|14994.5|14992.5|5
1627980620000|2021-08-03 08:50:20|14994.6|14992.6|14994.5|14992.5|14994.6|14992.6|14994.5|14992.5|5
1627980630000|2021-08-03 08:50:30|14994.4|14992.4|14994.5|14992.5|14994.5|14992.5|14994.4|14992.4|1
1627980640000|2021-08-03 08:50:40|14994.4|14992.4|14994|14992|14994.5|14992.5|14993.9|14991.9|5
1627980650000|2021-08-03 08:50:50|14993.9|14991.9|14993.2|14991.2|14993.9|14991.9|14993.2|14991.2|1
1627980660000|2021-08-03 08:51:00|14993.4|14991.4|14993.2|14991.2|14993.4|14991.4|14993|14991|9
1627980670000|2021-08-03 08:51:10|14993.1|14991.1|14993|14991|14993.1|14991.1|14992.9|14990.9|0
1627980680000|2021-08-03 08:51:20|14992.9|14990.9|14993.5|14991.5|14993.5|14991.5|14992.6|14990.6|4
1627980690000|2021-08-03 08:51:30|14993.6|14991.6|14994.1|14992.1|14994.2|14992.2|14993.5|14991.5|3
1627980700000|2021-08-03 08:51:40|14994.2|14992.2|14993.5|14991.5|14994.2|14992.2|14993.5|14991.5|2
1627980710000|2021-08-03 08:51:50|14993.6|14991.6|14993.5|14991.5|14993.7|14991.7|14993.4|14991.4|1
1627980720000|2021-08-03 08:52:00|14993.6|14991.6|14995.2|14993.2|14995.5|14993.5|14993.4|14991.4|18
1627980730000|2021-08-03 08:52:10|14995.4|14993.4|14995.2|14993.2|14995.7|14993.7|14995|14993|10
1627980740000|2021-08-03 08:52:20|14995|14993|14995.7|14993.7|14995.7|14993.7|14995|14993|3
1627980750000|2021-08-03 08:52:30|14995.6|14993.6|14995.5|14993.5|14995.7|14993.7|14995.4|14993.4|3
1627980760000|2021-08-03 08:52:40|14995.6|14993.6|14995.5|14993.5|14995.6|14993.6|14995.5|14993.5|2
1627980770000|2021-08-03 08:52:50|14995.6|14993.6|14995.7|14993.7|14995.9|14993.9|14995.5|14993.5|6
1627980780000|2021-08-03 08:53:00|14995.6|14993.6|14995.7|14993.7|14995.9|14993.9|14995.4|14993.4|7
1627980790000|2021-08-03 08:53:10|14995.6|14993.6|14995.5|14993.5|14995.6|14993.6|14995.5|14993.5|2
1627980800000|2021-08-03 08:53:20|14995.2|14993.2|14995|14993|14995.5|14993.5|14995|14993|2
1627980810000|2021-08-03 08:53:30|14994.9|14992.9|14995.6|14993.6|14995.9|14993.9|14994.5|14992.5|10
1627980820000|2021-08-03 08:53:40|14995.7|14993.7|14995.6|14993.6|14995.7|14993.7|14995.2|14993.2|2
1627980830000|2021-08-03 08:53:50|14995.5|14993.5|14995.2|14993.2|14995.6|14993.6|14995.2|14993.2|1
1627980840000|2021-08-03 08:54:00|14995.4|14993.4|14995.9|14993.9|14995.9|14993.9|14995|14993|3
1627980850000|2021-08-03 08:54:10|14995.7|14993.7|14996.1|14994.1|14996.1|14994.1|14995.6|14993.6|0
1627980860000|2021-08-03 08:54:20|14996|14994|14995.9|14993.9|14996.1|14994.1|14995.6|14993.6|1
1627980870000|2021-08-03 08:54:30|14996|14994|14996.5|14994.5|14996.6|14994.6|14995.7|14993.7|16
1627980880000|2021-08-03 08:54:40|14996.4|14994.4|14996.4|14994.4|14996.7|14994.7|14996.2|14994.2|8
1627980890000|2021-08-03 08:54:50|14996.5|14994.5|14996.6|14994.6|14996.6|14994.6|14996.5|14994.5|0
1627980900000|2021-08-03 08:55:00|14996.7|14994.7|14996.7|14994.7|14996.7|14994.7|14996|14994|6
1627980910000|2021-08-03 08:55:10|14996.9|14994.9|14997|14995|14997.5|14995.5|14996.7|14994.7|19
1627980920000|2021-08-03 08:55:20|14996.9|14994.9|14996.6|14994.6|14996.9|14994.9|14996.5|14994.5|4
1627980930000|2021-08-03 08:55:30|14996.7|14994.7|14996.7|14994.7|14997.1|14995.1|14996.6|14994.6|2
1627980940000|2021-08-03 08:55:40|14997.2|14995.2|14997.6|14995.6|14997.7|14995.7|14997.2|14995.2|7
1627980950000|2021-08-03 08:55:50|14997.7|14995.7|14997.5|14995.5|14998.1|14996.1|14997.5|14995.5|9
1627980960000|2021-08-03 08:56:00|14997.6|14995.6|14997.5|14995.5|14998.1|14996.1|14997.5|14995.5|12
1627980970000|2021-08-03 08:56:10|14997.6|14995.6|14997.5|14995.5|14997.9|14995.9|14997.5|14995.5|5
1627980980000|2021-08-03 08:56:20|14997.6|14995.6|14997.5|14995.5|14997.6|14995.6|14997.4|14995.4|0
1627980990000|2021-08-03 08:56:30|14997.6|14995.6|14997.5|14995.5|14998|14996|14997.5|14995.5|6
1627981000000|2021-08-03 08:56:40|14997.6|14995.6|14998|14996|14998|14996|14997.6|14995.6|5
1627981010000|2021-08-03 08:56:50|14997.9|14995.9|14998|14996|14998.1|14996.1|14997.9|14995.9|1
1627981020000|2021-08-03 08:57:00|14997.9|14995.9|14998|14996|14998.6|14996.6|14997.9|14995.9|17
1627981030000|2021-08-03 08:57:10|14997.7|14995.7|14997.6|14995.6|14998|14996|14997.1|14995.1|9
1627981040000|2021-08-03 08:57:20|14997.5|14995.5|14997.5|14995.5|14997.6|14995.6|14997.2|14995.2|5
1627981050000|2021-08-03 08:57:30|14998|14996|14998|14996|14998.1|14996.1|14998|14996|1
1627981060000|2021-08-03 08:57:40|14997.9|14995.9|14997.5|14995.5|14998|14996|14997.2|14995.2|8
1627981070000|2021-08-03 08:57:50|14997.6|14995.6|14997.7|14995.7|14998.1|14996.1|14997.2|14995.2|12
1627981080000|2021-08-03 08:58:00|14997.9|14995.9|14997.7|14995.7|14998.2|14996.2|14997.6|14995.6|4
1627981090000|2021-08-03 08:58:10|14997.6|14995.6|14997.7|14995.7|14998|14996|14997.6|14995.6|4
1627981100000|2021-08-03 08:58:20|14997.9|14995.9|14997.7|14995.7|14998|14996|14997.7|14995.7|1
1627981110000|2021-08-03 08:58:30|14997.5|14995.5|14997.5|14995.5|14997.5|14995.5|14997.2|14995.2|3
1627981120000|2021-08-03 08:58:40|14997.6|14995.6|14997.5|14995.5|14997.9|14995.9|14997.1|14995.1|7
1627981130000|2021-08-03 08:58:50|14997.4|14995.4|14997.2|14995.2|14997.5|14995.5|14997.2|14995.2|0
1627981140000|2021-08-03 08:59:00|14997.5|14995.5|14997.5|14995.5|14997.9|14995.9|14997.4|14995.4|5
1627981150000|2021-08-03 08:59:10|14997.6|14995.6|14997.1|14995.1|14997.6|14995.6|14997.1|14995.1|3
1627981160000|2021-08-03 08:59:20|14997|14995|14997.6|14995.6|14997.6|14995.6|14996.9|14994.9|5
1627981170000|2021-08-03 08:59:30|14997.9|14995.9|14999|14997|14999.4|14997.4|14997.9|14995.9|31
1627981180000|2021-08-03 08:59:40|14999.1|14997.1|14999.2|14997.2|14999.4|14997.4|14998.7|14996.7|22
1627981190000|2021-08-03 08:59:50|14999.1|14997.1|14999.7|14997.7|14999.7|14997.7|14998.7|14996.7|18
1627981200000|2021-08-03 09:00:00|14999.6|14997.6|14998.7|14996.7|14999.7|14997.7|14998.2|14996.2|32
1627981210000|2021-08-03 09:00:10|14998.9|14996.9|14999.7|14997.7|15000|14998|14998.5|14996.5|17
1627981220000|2021-08-03 09:00:20|14999.9|14997.9|14999.7|14997.7|14999.9|14997.9|14999.6|14997.6|6
1627981230000|2021-08-03 09:00:30|14999.6|14997.6|14999.7|14997.7|15001.4|14999.4|14999.5|14997.5|55
1627981240000|2021-08-03 09:00:40|14999.9|14997.9|15000|14998|15000.1|14998.1|14999.9|14997.9|11
1627981250000|2021-08-03 09:00:50|14999.9|14997.9|14999.4|14997.4|15000|14998|14999.2|14997.2|4
1627981260000|2021-08-03 09:01:00|14999.2|14997.2|14998.2|14996.2|14999.4|14997.4|14997.5|14995.5|41
1627981270000|2021-08-03 09:01:10|14998.4|14996.4|14997.5|14995.5|14998.6|14996.6|14997.5|14995.5|16
1627981280000|2021-08-03 09:01:20|14997.4|14995.4|14996.7|14994.7|14997.4|14995.4|14996.7|14994.7|23
1627981290000|2021-08-03 09:01:30|14997.2|14995.2|14996.7|14994.7|14997.4|14995.4|14996.5|14994.5|7
1627981300000|2021-08-03 09:01:40|14997.2|14995.2|14998.2|14996.2|14998.4|14996.4|14997.2|14995.2|15
1627981310000|2021-08-03 09:01:50|14998.1|14996.1|14996.6|14994.6|14998.1|14996.1|14996.5|14994.5|8
1627981320000|2021-08-03 09:02:00|14996.7|14994.7|14996.7|14994.7|14996.7|14994.7|14996.2|14994.2|12
1627981330000|2021-08-03 09:02:10|14996.6|14994.6|14996.1|14994.1|14996.9|14994.9|14996|14994|17
1627981340000|2021-08-03 09:02:20|14996|14994|14995.7|14993.7|14996.1|14994.1|14995.6|14993.6|8
1627981350000|2021-08-03 09:02:30|14995.5|14993.5|14995.7|14993.7|14996.1|14994.1|14995.5|14993.5|12
1627981360000|2021-08-03 09:02:40|14995.9|14993.9|14995.7|14993.7|14996.2|14994.2|14995.2|14993.2|11
1627981370000|2021-08-03 09:02:50|14995.6|14993.6|14996|14994|14996.2|14994.2|14995.5|14993.5|4
1627981380000|2021-08-03 09:03:00|14996.1|14994.1|14995.6|14993.6|14996.7|14994.7|14995.4|14993.4|9
1627981390000|2021-08-03 09:03:10|14995.9|14993.9|14995.4|14993.4|14996|14994|14995.4|14993.4|3
1627981400000|2021-08-03 09:03:20|14995.5|14993.5|14995.7|14993.7|14996.1|14994.1|14995.4|14993.4|3
1627981410000|2021-08-03 09:03:30|14995.9|14993.9|14995.2|14993.2|14996|14994|14995|14993|49
1627981420000|2021-08-03 09:03:40|14995.1|14993.1|14995.1|14993.1|14995.4|14993.4|14994.9|14992.9|5
1627981430000|2021-08-03 09:03:50|14995|14993|14995.2|14993.2|14995.2|14993.2|14995|14993|2
1627981440000|2021-08-03 09:04:00|14995.4|14993.4|14995.9|14993.9|14996.5|14994.5|14995.4|14993.4|4
1627981450000|2021-08-03 09:04:10|14996|14994|14996.1|14994.1|14996.4|14994.4|14995.6|14993.6|2
1627981460000|2021-08-03 09:04:20|14996.2|14994.2|14995.7|14993.7|14996.2|14994.2|14995.6|14993.6|2
1627981470000|2021-08-03 09:04:30|14995.9|14993.9|14995|14993|14996|14994|14994.6|14992.6|18
1627981480000|2021-08-03 09:04:40|14995.1|14993.1|14994.5|14992.5|14995.2|14993.2|14994.5|14992.5|8
1627981490000|2021-08-03 09:04:50|14994.7|14992.7|14994.5|14992.5|14995|14993|14994.5|14992.5|9
1627981500000|2021-08-03 09:05:00|14994.4|14992.4|14993.6|14991.6|14994.4|14992.4|14993.5|14991.5|17
1627981510000|2021-08-03 09:05:10|14993.7|14991.7|14993.7|14991.7|14994.2|14992.2|14993.5|14991.5|6
1627981520000|2021-08-03 09:05:20|14993.6|14991.6|14992.4|14990.4|14993.6|14991.6|14992.1|14990.1|17
1627981530000|2021-08-03 09:05:30|14992.2|14990.2|14992.4|14990.4|14992.4|14990.4|14991.6|14989.6|18
1627981540000|2021-08-03 09:05:40|14992.5|14990.5|14991.4|14989.4|14992.5|14990.5|14991.4|14989.4|10
1627981550000|2021-08-03 09:05:50|14991.5|14989.5|14991.2|14989.2|14991.7|14989.7|14991|14989|98
1627981560000|2021-08-03 09:06:00|14991.4|14989.4|14991.2|14989.2|14992.2|14990.2|14991.1|14989.1|19
1627981570000|2021-08-03 09:06:10|14991.4|14989.4|14992.7|14990.7|14992.9|14990.9|14991|14989|31
1627981580000|2021-08-03 09:06:20|14993|14991|14992|14990|14993.5|14991.5|14991.5|14989.5|35
1627981590000|2021-08-03 09:06:30|14991.9|14989.9|14991.7|14989.7|14992|14990|14991.4|14989.4|9
1627981600000|2021-08-03 09:06:40|14991.9|14989.9|14991.5|14989.5|14992|14990|14991.4|14989.4|12
1627981610000|2021-08-03 09:06:50|14991.4|14989.4|14991.2|14989.2|14991.7|14989.7|14991.1|14989.1|4
1627981620000|2021-08-03 09:07:00|14991.4|14989.4|14991.2|14989.2|14991.7|14989.7|14990.9|14988.9|10
1627981630000|2021-08-03 09:07:10|14991.4|14989.4|14990.7|14988.7|14991.4|14989.4|14990.6|14988.6|23
1627981640000|2021-08-03 09:07:20|14990.5|14988.5|14990.5|14988.5|14990.6|14988.6|14990.1|14988.1|19
1627981650000|2021-08-03 09:07:30|14990.6|14988.6|14992.5|14990.5|14992.5|14990.5|14990.6|14988.6|18
1627981660000|2021-08-03 09:07:40|14992.4|14990.4|14992|14990|14992.4|14990.4|14992|14990|8
1627981670000|2021-08-03 09:07:50|14992.1|14990.1|14991.2|14989.2|14992.1|14990.1|14991|14989|5
1627981680000|2021-08-03 09:08:00|14991.1|14989.1|14990|14988|14991.1|14989.1|14989.2|14987.2|39
1627981690000|2021-08-03 09:08:10|14989.9|14987.9|14990.5|14988.5|14990.5|14988.5|14989.2|14987.2|15
1627981700000|2021-08-03 09:08:20|14990.6|14988.6|14990.2|14988.2|14990.9|14988.9|14990.1|14988.1|24
1627981710000|2021-08-03 09:08:30|14990.7|14988.7|14990.5|14988.5|14990.9|14988.9|14990.4|14988.4|8
1627981720000|2021-08-03 09:08:40|14991.4|14989.4|14991.7|14989.7|14992.1|14990.1|14991.2|14989.2|27
1627981730000|2021-08-03 09:08:50|14991.9|14989.9|14992|14990|14992.5|14990.5|14991.7|14989.7|27
1627981740000|2021-08-03 09:09:00|14991.9|14989.9|14991.7|14989.7|14992.1|14990.1|14991.5|14989.5|5
1627981750000|2021-08-03 09:09:10|14991.9|14989.9|14991.7|14989.7|14992.6|14990.6|14991.7|14989.7|37
1627981760000|2021-08-03 09:09:20|14991.9|14989.9|14991.2|14989.2|14991.9|14989.9|14991.2|14989.2|1
1627981770000|2021-08-03 09:09:30|14991.1|14989.1|14990.2|14988.2|14991.2|14989.2|14990.1|14988.1|1
1627981780000|2021-08-03 09:09:40|14989.7|14987.7|14989.5|14987.5|14989.7|14987.7|14988.6|14986.6|27
1627981790000|2021-08-03 09:09:50|14989.6|14987.6|14989.1|14987.1|14989.6|14987.6|14988.6|14986.6|13
1627981800000|2021-08-03 09:10:00|14989|14987|14990|14988|14990.2|14988.2|14988.9|14986.9|12
1627981810000|2021-08-03 09:10:10|14990.1|14988.1|14990.1|14988.1|14990.4|14988.4|14989.7|14987.7|12
1627981820000|2021-08-03 09:10:20|14990|14988|14989.7|14987.7|14990.2|14988.2|14989.6|14987.6|13
1627981830000|2021-08-03 09:10:30|14989.6|14987.6|14989.4|14987.4|14989.9|14987.9|14989|14987|10
1627981840000|2021-08-03 09:10:40|14989.2|14987.2|14990.2|14988.2|14990.2|14988.2|14989.2|14987.2|10
1627981850000|2021-08-03 09:10:50|14990.1|14988.1|14989.2|14987.2|14990.1|14988.1|14989|14987|3
1627981860000|2021-08-03 09:11:00|14989.1|14987.1|14987.7|14985.7|14989.1|14987.1|14987.6|14985.6|31
1627981870000|2021-08-03 09:11:10|14987.9|14985.9|14987.6|14985.6|14988.2|14986.2|14987|14985|25
1627981880000|2021-08-03 09:11:20|14987.7|14985.7|14989|14987|14989.4|14987.4|14987.7|14985.7|19
1627981890000|2021-08-03 09:11:30|14988.7|14986.7|14988|14986|14988.7|14986.7|14987.9|14985.9|5
1627981900000|2021-08-03 09:11:40|14988.1|14986.1|14988|14986|14988.7|14986.7|14988|14986|38
1627981910000|2021-08-03 09:11:50|14988.1|14986.1|14988.5|14986.5|14989|14987|14988|14986|6
1627981920000|2021-08-03 09:12:00|14988.6|14986.6|14987.2|14985.2|14988.7|14986.7|14987.1|14985.1|7
1627981930000|2021-08-03 09:12:10|14987.4|14985.4|14987|14985|14987.4|14985.4|14987|14985|21
1627981940000|2021-08-03 09:12:20|14986.9|14984.9|14986.5|14984.5|14987.2|14985.2|14986.5|14984.5|14
1627981950000|2021-08-03 09:12:30|14986.4|14984.4|14985.4|14983.4|14986.4|14984.4|14984.6|14982.6|100
1627981960000|2021-08-03 09:12:40|14985.6|14983.6|14985.7|14983.7|14986.2|14984.2|14985.6|14983.6|34
1627981970000|2021-08-03 09:12:50|14985.9|14983.9|14985.7|14983.7|14986.4|14984.4|14985.7|14983.7|13
1627981980000|2021-08-03 09:13:00|14985.6|14983.6|14983.7|14981.7|14985.6|14983.6|14983.2|14981.2|85
1627981990000|2021-08-03 09:13:10|14983.6|14981.6|14983|14981|14984|14982|14982.9|14980.9|29
1627982000000|2021-08-03 09:13:20|14982.9|14980.9|14981.7|14979.7|14982.9|14980.9|14981.6|14979.6|50
1627982010000|2021-08-03 09:13:30|14981.9|14979.9|14982.4|14980.4|14982.4|14980.4|14980.5|14978.5|114
1627982020000|2021-08-03 09:13:40|14982.5|14980.5|14981.7|14979.7|14982.5|14980.5|14981.4|14979.4|40
1627982030000|2021-08-03 09:13:50|14982|14980|14980.2|14978.2|14982|14980|14980.2|14978.2|11
1627982040000|2021-08-03 09:14:00|14980.1|14978.1|14979.1|14977.1|14981.2|14979.2|14978.9|14976.9|40
1627982050000|2021-08-03 09:14:10|14979|14977|14979.7|14977.7|14979.9|14977.9|14978.6|14976.6|39
1627982060000|2021-08-03 09:14:20|14979.6|14977.6|14979.2|14977.2|14979.6|14977.6|14978.5|14976.5|27
1627982070000|2021-08-03 09:14:30|14979.5|14977.5|14980.5|14978.5|14981|14979|14979.5|14977.5|21
1627982080000|2021-08-03 09:14:40|14980.6|14978.6|14980|14978|14980.7|14978.7|14979.6|14977.6|17
1627982090000|2021-08-03 09:14:50|14980.1|14978.1|14979.7|14977.7|14980.7|14978.7|14979.6|14977.6|8
1627982100000|2021-08-03 09:15:00|14979.6|14977.6|14978|14976|14979.6|14977.6|14977.5|14975.5|78
1627982110000|2021-08-03 09:15:10|14978.1|14976.1|14978.1|14976.1|14978.2|14976.2|14977.5|14975.5|24
1627982120000|2021-08-03 09:15:20|14978.2|14976.2|14979.5|14977.5|14979.5|14977.5|14978|14976|31
1627982130000|2021-08-03 09:15:30|14979.6|14977.6|14980|14978|14980|14978|14979.5|14977.5|12
1627982140000|2021-08-03 09:15:40|14980.1|14978.1|14979.7|14977.7|14980.4|14978.4|14979.5|14977.5|16
1627982150000|2021-08-03 09:15:50|14979.6|14977.6|14979.6|14977.6|14980.2|14978.2|14979.4|14977.4|12
1627982160000|2021-08-03 09:16:00|14979|14977|14978.5|14976.5|14979.1|14977.1|14978.5|14976.5|15
1627982170000|2021-08-03 09:16:10|14978.4|14976.4|14977.4|14975.4|14978.7|14976.7|14977|14975|23
1627982180000|2021-08-03 09:16:20|14977.5|14975.5|14977|14975|14977.7|14975.7|14976.9|14974.9|22
1627982190000|2021-08-03 09:16:30|14976.9|14974.9|14977.7|14975.7|14978|14976|14976.9|14974.9|23
1627982200000|2021-08-03 09:16:40|14977.9|14975.9|14978.7|14976.7|14979|14977|14977.6|14975.6|31
1627982210000|2021-08-03 09:16:50|14978.6|14976.6|14978.6|14976.6|14979|14977|14978.4|14976.4|21
1627982220000|2021-08-03 09:17:00|14978.7|14976.7|14978.7|14976.7|14978.9|14976.9|14978|14976|14
1627982230000|2021-08-03 09:17:10|14979|14977|14978|14976|14979|14977|14977.9|14975.9|23
1627982240000|2021-08-03 09:17:20|14976.6|14974.6|14976.2|14974.2|14976.9|14974.9|14975.4|14973.4|107
1627982250000|2021-08-03 09:17:30|14976.7|14974.7|14978.1|14976.1|14978.2|14976.2|14976.7|14974.7|14
1627982260000|2021-08-03 09:17:40|14978|14976|14978.1|14976.1|14978.2|14976.2|14978|14976|7
1627982270000|2021-08-03 09:17:50|14978.2|14976.2|14979|14977|14979.1|14977.1|14978.1|14976.1|9
1627982280000|2021-08-03 09:18:00|14978.9|14976.9|14978.6|14976.6|14978.9|14976.9|14977.7|14975.7|13
1627982290000|2021-08-03 09:18:10|14978.7|14976.7|14980|14978|14980|14978|14978.5|14976.5|22
1627982300000|2021-08-03 09:18:20|14980.1|14978.1|14979.2|14977.2|14980.1|14978.1|14979|14977|27
1627982310000|2021-08-03 09:18:30|14979|14977|14979.2|14977.2|14979.7|14977.7|14979|14977|17
1627982320000|2021-08-03 09:18:40|14979.4|14977.4|14979|14977|14980.1|14978.1|14978.5|14976.5|21
1627982330000|2021-08-03 09:18:50|14978.9|14976.9|14978.7|14976.7|14979.1|14977.1|14978.7|14976.7|7
1627982340000|2021-08-03 09:19:00|14978.5|14976.5|14978.2|14976.2|14978.5|14976.5|14977.4|14975.4|14
1627982350000|2021-08-03 09:19:10|14978.1|14976.1|14977.5|14975.5|14978.2|14976.2|14977.5|14975.5|3
1627982360000|2021-08-03 09:19:20|14977.4|14975.4|14977|14975|14977.4|14975.4|14976.9|14974.9|2
1627982370000|2021-08-03 09:19:30|14976.9|14974.9|14976.5|14974.5|14977|14975|14976.4|14974.4|11
1627982380000|2021-08-03 09:19:40|14976.4|14974.4|14975.5|14973.5|14976.5|14974.5|14975.5|14973.5|14
1627982390000|2021-08-03 09:19:50|14975.4|14973.4|14975.6|14973.6|14976|14974|14975.4|14973.4|12
1627982400000|2021-08-03 09:20:00|14975.7|14973.7|14975.5|14973.5|14975.7|14973.7|14974.5|14972.5|72
1627982410000|2021-08-03 09:20:10|14975.6|14973.6|14976.2|14974.2|14976.5|14974.5|14975.5|14973.5|16
1627982420000|2021-08-03 09:20:20|14976.1|14974.1|14974.5|14972.5|14976.2|14974.2|14974.5|14972.5|11
1627982430000|2021-08-03 09:20:30|14974.6|14972.6|14973|14971|14976|14974|14972.7|14970.7|104
1627982440000|2021-08-03 09:20:40|14973.1|14971.1|14972.7|14970.7|14973.7|14971.7|14972.6|14970.6|27
1627982450000|2021-08-03 09:20:50|14972.6|14970.6|14973.9|14971.9|14974.1|14972.1|14972.6|14970.6|33
1627982460000|2021-08-03 09:21:00|14973.7|14971.7|14973.2|14971.2|14973.7|14971.7|14973.1|14971.1|8
1627982470000|2021-08-03 09:21:10|14973.4|14971.4|14973.2|14971.2|14973.5|14971.5|14973.1|14971.1|1
1627982480000|2021-08-03 09:21:20|14973.1|14971.1|14972.2|14970.2|14973.1|14971.1|14971.7|14969.7|39
1627982490000|2021-08-03 09:21:30|14971.7|14969.7|14972|14970|14972.4|14970.4|14971.5|14969.5|26
1627982500000|2021-08-03 09:21:40|14971.9|14969.9|14971.6|14969.6|14972.4|14970.4|14971.6|14969.6|15
1627982510000|2021-08-03 09:21:50|14971.7|14969.7|14971.2|14969.2|14971.7|14969.7|14970.9|14968.9|39
1627982520000|2021-08-03 09:22:00|14971.1|14969.1|14972.5|14970.5|14972.7|14970.7|14970.4|14968.4|27
1627982530000|2021-08-03 09:22:10|14972.6|14970.6|14971.5|14969.5|14972.9|14970.9|14971.2|14969.2|20
1627982540000|2021-08-03 09:22:20|14971.4|14969.4|14971.6|14969.6|14972.4|14970.4|14971.2|14969.2|11
1627982550000|2021-08-03 09:22:30|14971.7|14969.7|14970.6|14968.6|14971.7|14969.7|14970.5|14968.5|4
1627982560000|2021-08-03 09:22:40|14970.7|14968.7|14971|14969|14971.6|14969.6|14970.7|14968.7|7
1627982570000|2021-08-03 09:22:50|14971.2|14969.2|14971.5|14969.5|14972|14970|14971.2|14969.2|3
1627982580000|2021-08-03 09:23:00|14971.6|14969.6|14971.5|14969.5|14971.6|14969.6|14970.9|14968.9|10
1627982590000|2021-08-03 09:23:10|14971.7|14969.7|14972.7|14970.7|14973|14971|14971.7|14969.7|12
1627982600000|2021-08-03 09:23:20|14972.9|14970.9|14973.1|14971.1|14973.7|14971.7|14972.9|14970.9|13
1627982610000|2021-08-03 09:23:30|14973.2|14971.2|14973|14971|14973.2|14971.2|14972.7|14970.7|4
1627982620000|2021-08-03 09:23:40|14972.9|14970.9|14973.7|14971.7|14973.7|14971.7|14972.6|14970.6|12
1627982630000|2021-08-03 09:23:50|14973.6|14971.6|14973.7|14971.7|14974.2|14972.2|14973.1|14971.1|42
1627982640000|2021-08-03 09:24:00|14973.6|14971.6|14972.7|14970.7|14973.9|14971.9|14972.6|14970.6|13
1627982650000|2021-08-03 09:24:10|14972.6|14970.6|14973.7|14971.7|14973.9|14971.9|14972.6|14970.6|6
1627982660000|2021-08-03 09:24:20|14973.6|14971.6|14974|14972|14974.2|14972.2|14973.6|14971.6|7
1627982670000|2021-08-03 09:24:30|14973.9|14971.9|14973.2|14971.2|14974.5|14972.5|14973|14971|15
1627982680000|2021-08-03 09:24:40|14973.4|14971.4|14974.5|14972.5|14974.5|14972.5|14972.9|14970.9|5
1627982690000|2021-08-03 09:24:50|14974.4|14972.4|14973.9|14971.9|14974.5|14972.5|14973.6|14971.6|6
1627982700000|2021-08-03 09:25:00|14974|14972|14974.6|14972.6|14974.6|14972.6|14974|14972|10
1627982710000|2021-08-03 09:25:10|14974.7|14972.7|14975|14973|14975|14973|14974.2|14972.2|7
1627982720000|2021-08-03 09:25:20|14975.1|14973.1|14974.5|14972.5|14975.1|14973.1|14974.4|14972.4|6
1627982730000|2021-08-03 09:25:30|14974.6|14972.6|14975.7|14973.7|14975.7|14973.7|14974.6|14972.6|14
1627982740000|2021-08-03 09:25:40|14975.5|14973.5|14976.1|14974.1|14976.4|14974.4|14975.5|14973.5|35
1627982750000|2021-08-03 09:25:50|14976.2|14974.2|14976.6|14974.6|14976.9|14974.9|14976|14974|13
1627982760000|2021-08-03 09:26:00|14976.7|14974.7|14977.7|14975.7|14977.7|14975.7|14976.6|14974.6|25
1627982770000|2021-08-03 09:26:10|14977.9|14975.9|14977.5|14975.5|14978.5|14976.5|14977.5|14975.5|26
1627982780000|2021-08-03 09:26:20|14977.4|14975.4|14978|14976|14978.1|14976.1|14977.4|14975.4|19
1627982790000|2021-08-03 09:26:30|14978.1|14976.1|14979|14977|14979|14977|14978|14976|10
1627982800000|2021-08-03 09:26:40|14979.1|14977.1|14978.5|14976.5|14979.2|14977.2|14978.2|14976.2|19
1627982810000|2021-08-03 09:26:50|14978.6|14976.6|14978.9|14976.9|14979|14977|14978.2|14976.2|11
1627982820000|2021-08-03 09:27:00|14979|14977|14978.7|14976.7|14979|14977|14978.2|14976.2|17
1627982830000|2021-08-03 09:27:10|14978.9|14976.9|14978.7|14976.7|14979|14977|14978.5|14976.5|20
1627982840000|2021-08-03 09:27:20|14978.6|14976.6|14978.5|14976.5|14978.6|14976.6|14978.5|14976.5|2
1627982850000|2021-08-03 09:27:30|14978.6|14976.6|14979.2|14977.2|14979.2|14977.2|14978.5|14976.5|17
1627982860000|2021-08-03 09:27:40|14979.1|14977.1|14978.7|14976.7|14979.1|14977.1|14978.5|14976.5|13
1627982870000|2021-08-03 09:27:50|14978.9|14976.9|14978.2|14976.2|14978.9|14976.9|14978.2|14976.2|12
1627982880000|2021-08-03 09:28:00|14978.5|14976.5|14979|14977|14979.5|14977.5|14978.1|14976.1|16
1627982890000|2021-08-03 09:28:10|14979.1|14977.1|14978.7|14976.7|14979.1|14977.1|14978.6|14976.6|2
1627982900000|2021-08-03 09:28:20|14978.9|14976.9|14978.7|14976.7|14979.2|14977.2|14978.7|14976.7|6
1627982910000|2021-08-03 09:28:30|14978.6|14976.6|14979.1|14977.1|14979.2|14977.2|14978.5|14976.5|8
1627982920000|2021-08-03 09:28:40|14979|14977|14978.4|14976.4|14979|14977|14978.4|14976.4|3
1627982930000|2021-08-03 09:28:50|14978.5|14976.5|14978.2|14976.2|14978.5|14976.5|14977.7|14975.7|6
1627982940000|2021-08-03 09:29:00|14978.4|14976.4|14978.2|14976.2|14978.6|14976.6|14978|14976|11
1627982950000|2021-08-03 09:29:10|14978|14976|14978.5|14976.5|14978.7|14976.7|14977.9|14975.9|7
1627982960000|2021-08-03 09:29:20|14978.6|14976.6|14978.5|14976.5|14979|14977|14978.4|14976.4|2
1627982970000|2021-08-03 09:29:30|14978.6|14976.6|14978.5|14976.5|14978.9|14976.9|14978.4|14976.4|3
1627982980000|2021-08-03 09:29:40|14978.4|14976.4|14978.7|14976.7|14979|14977|14978|14976|8
1627982990000|2021-08-03 09:29:50|14978.9|14976.9|14979.5|14977.5|14979.7|14977.7|14978.7|14976.7|12
1627983000000|2021-08-03 09:30:00|14979.4|14977.4|14979.4|14977.4|14979.4|14977.4|14978.9|14976.9|12
1627983010000|2021-08-03 09:30:10|14979.2|14977.2|14978.7|14976.7|14979.4|14977.4|14978.7|14976.7|7
1627983020000|2021-08-03 09:30:20|14978.9|14976.9|14979.1|14977.1|14979.1|14977.1|14978.7|14976.7|1
1627983030000|2021-08-03 09:30:30|14979.2|14977.2|14980|14978|14980|14978|14979.2|14977.2|9
1627983040000|2021-08-03 09:30:40|14979.9|14977.9|14980.4|14978.4|14980.5|14978.5|14979.7|14977.7|51
1627983050000|2021-08-03 09:30:50|14980.5|14978.5|14980.5|14978.5|14980.7|14978.7|14979.7|14977.7|18
1627983060000|2021-08-03 09:31:00|14980.6|14978.6|14980.7|14978.7|14980.9|14978.9|14980.2|14978.2|12
1627983070000|2021-08-03 09:31:10|14980.9|14978.9|14980|14978|14980.9|14978.9|14979.2|14977.2|11
1627983080000|2021-08-03 09:31:20|14979.9|14977.9|14980|14978|14980.2|14978.2|14979.5|14977.5|4
1627983090000|2021-08-03 09:31:30|14979.9|14977.9|14979.5|14977.5|14980|14978|14979.5|14977.5|7
1627983100000|2021-08-03 09:31:40|14979.1|14977.1|14979.7|14977.7|14979.7|14977.7|14979.1|14977.1|27
1627983110000|2021-08-03 09:31:50|14979.9|14977.9|14980.2|14978.2|14980.4|14978.4|14979.2|14977.2|5
1627983120000|2021-08-03 09:32:00|14980.1|14978.1|14979.5|14977.5|14980.1|14978.1|14979.4|14977.4|9
1627983130000|2021-08-03 09:32:10|14979.6|14977.6|14980.7|14978.7|14980.7|14978.7|14979.2|14977.2|34
1627983140000|2021-08-03 09:32:20|14980.9|14978.9|14980.6|14978.6|14981.1|14979.1|14980.2|14978.2|5
1627983150000|2021-08-03 09:32:30|14980.7|14978.7|14979.5|14977.5|14980.9|14978.9|14979.5|14977.5|21
1627983160000|2021-08-03 09:32:40|14979.4|14977.4|14979.4|14977.4|14979.7|14977.7|14979.1|14977.1|18
1627983170000|2021-08-03 09:32:50|14979.5|14977.5|14979.2|14977.2|14979.7|14977.7|14979.2|14977.2|4
1627983180000|2021-08-03 09:33:00|14980|14978|14980.1|14978.1|14980.1|14978.1|14979.9|14977.9|8
1627983190000|2021-08-03 09:33:10|14980.2|14978.2|14979.9|14977.9|14981|14979|14979.9|14977.9|19
1627983200000|2021-08-03 09:33:20|14980|14978|14979.4|14977.4|14980|14978|14979.4|14977.4|21
1627983210000|2021-08-03 09:33:30|14979.5|14977.5|14979.7|14977.7|14980|14978|14979.5|14977.5|4
1627983220000|2021-08-03 09:33:40|14979.9|14977.9|14979.7|14977.7|14980|14978|14979.5|14977.5|3
1627983230000|2021-08-03 09:33:50|14979.6|14977.6|14979.7|14977.7|14979.7|14977.7|14979.5|14977.5|5
1627983240000|2021-08-03 09:34:00|14979.9|14977.9|14980.2|14978.2|14980.4|14978.4|14979.7|14977.7|18
1627983250000|2021-08-03 09:34:10|14980.4|14978.4|14980.2|14978.2|14980.5|14978.5|14980.2|14978.2|7
1627983260000|2021-08-03 09:34:20|14980.1|14978.1|14980.7|14978.7|14981|14979|14980.1|14978.1|10
1627983270000|2021-08-03 09:34:30|14980.9|14978.9|14980.5|14978.5|14981|14979|14980.5|14978.5|15
1627983280000|2021-08-03 09:34:40|14980.6|14978.6|14981|14979|14981.1|14979.1|14980.6|14978.6|8
1627983290000|2021-08-03 09:34:50|14981.1|14979.1|14981.2|14979.2|14981.4|14979.4|14981|14979|9
1627983300000|2021-08-03 09:35:00|14981.1|14979.1|14981.7|14979.7|14981.7|14979.7|14980.7|14978.7|7
1627983310000|2021-08-03 09:35:10|14981.9|14979.9|14982.4|14980.4|14982.7|14980.7|14981.7|14979.7|29
1627983320000|2021-08-03 09:35:20|14982.2|14980.2|14982.5|14980.5|14982.5|14980.5|14982.2|14980.2|0
1627983330000|2021-08-03 09:35:30|14982.2|14980.2|14982.2|14980.2|14983|14981|14982.1|14980.1|13
1627983340000|2021-08-03 09:35:40|14982.4|14980.4|14982.5|14980.5|14982.6|14980.6|14982|14980|12
1627983350000|2021-08-03 09:35:50|14982.4|14980.4|14982.4|14980.4|14983.5|14981.5|14982.2|14980.2|52
1627983360000|2021-08-03 09:36:00|14982.2|14980.2|14982.7|14980.7|14983|14981|14982.2|14980.2|15
1627983370000|2021-08-03 09:36:10|14982.6|14980.6|14982.5|14980.5|14982.6|14980.6|14982.2|14980.2|12
1627983380000|2021-08-03 09:36:20|14982.4|14980.4|14982.1|14980.1|14982.5|14980.5|14982.1|14980.1|1
1627983390000|2021-08-03 09:36:30|14982.2|14980.2|14982|14980|14982.7|14980.7|14982|14980|6
1627983400000|2021-08-03 09:36:40|14982.1|14980.1|14981.5|14979.5|14982.5|14980.5|14981.5|14979.5|9
1627983410000|2021-08-03 09:36:50|14981.4|14979.4|14980.7|14978.7|14981.5|14979.5|14980.7|14978.7|11
1627983420000|2021-08-03 09:37:00|14980.5|14978.5|14980.5|14978.5|14980.7|14978.7|14980.1|14978.1|16
1627983430000|2021-08-03 09:37:10|14980.4|14978.4|14979|14977|14980.5|14978.5|14978.7|14976.7|27
1627983440000|2021-08-03 09:37:20|14978.9|14976.9|14981.2|14979.2|14981.4|14979.4|14978.7|14976.7|54
1627983450000|2021-08-03 09:37:30|14981.1|14979.1|14980.5|14978.5|14981.1|14979.1|14979.7|14977.7|7
1627983460000|2021-08-03 09:37:40|14980.6|14978.6|14979.7|14977.7|14981.2|14979.2|14979.7|14977.7|16
1627983470000|2021-08-03 09:37:50|14979.6|14977.6|14979.5|14977.5|14980|14978|14979.2|14977.2|6
1627983480000|2021-08-03 09:38:00|14979.6|14977.6|14980|14978|14980.1|14978.1|14979.4|14977.4|15
1627983490000|2021-08-03 09:38:10|14980.1|14978.1|14979.7|14977.7|14980.1|14978.1|14979.5|14977.5|21
1627983500000|2021-08-03 09:38:20|14979.6|14977.6|14981|14979|14981.2|14979.2|14979.6|14977.6|19
1627983510000|2021-08-03 09:38:30|14980.9|14978.9|14981.7|14979.7|14981.9|14979.9|14980.7|14978.7|26
1627983520000|2021-08-03 09:38:40|14981.9|14979.9|14982|14980|14982|14980|14981.6|14979.6|9
1627983530000|2021-08-03 09:38:50|14981.9|14979.9|14981.9|14979.9|14982|14980|14981.5|14979.5|3
1627983540000|2021-08-03 09:39:00|14982|14980|14982.7|14980.7|14983.1|14981.1|14981.7|14979.7|12
1627983550000|2021-08-03 09:39:10|14982.9|14980.9|14983|14981|14983.5|14981.5|14982.7|14980.7|21
1627983560000|2021-08-03 09:39:20|14982.9|14980.9|14983|14981|14983|14981|14982.5|14980.5|11
1627983570000|2021-08-03 09:39:30|14983.1|14981.1|14982.6|14980.6|14983.1|14981.1|14982.2|14980.2|22
1627983580000|2021-08-03 09:39:40|14982.5|14980.5|14982.4|14980.4|14982.5|14980.5|14982.4|14980.4|0
1627983590000|2021-08-03 09:39:50|14982.5|14980.5|14982.4|14980.4|14982.5|14980.5|14982.4|14980.4|2
1627983600000|2021-08-03 09:40:00|14982.5|14980.5|14981.9|14979.9|14982.9|14980.9|14981.4|14979.4|29
1627983610000|2021-08-03 09:40:10|14981.7|14979.7|14980.7|14978.7|14981.7|14979.7|14980.6|14978.6|9
1627983620000|2021-08-03 09:40:20|14980.6|14978.6|14980.5|14978.5|14980.6|14978.6|14980|14978|25
1627983630000|2021-08-03 09:40:30|14980.4|14978.4|14980.4|14978.4|14981.1|14979.1|14980.4|14978.4|7
1627983640000|2021-08-03 09:40:40|14980.2|14978.2|14980.7|14978.7|14981.5|14979.5|14980.2|14978.2|3
1627983650000|2021-08-03 09:40:50|14980.6|14978.6|14980.7|14978.7|14981|14979|14980.5|14978.5|8
1627983660000|2021-08-03 09:41:00|14980.9|14978.9|14980.5|14978.5|14980.9|14978.9|14980|14978|15
1627983670000|2021-08-03 09:41:10|14980.4|14978.4|14981.2|14979.2|14981.6|14979.6|14980.2|14978.2|10
1627983680000|2021-08-03 09:41:20|14981.4|14979.4|14980|14978|14981.6|14979.6|14980|14978|14
1627983690000|2021-08-03 09:41:30|14979.7|14977.7|14980|14978|14980.1|14978.1|14979.4|14977.4|6
1627983700000|2021-08-03 09:41:40|14980.1|14978.1|14981|14979|14981.4|14979.4|14980.1|14978.1|16
1627983710000|2021-08-03 09:41:50|14981.1|14979.1|14980.9|14978.9|14981.4|14979.4|14980.7|14978.7|15
1627983720000|2021-08-03 09:42:00|14981|14979|14980.2|14978.2|14981.2|14979.2|14980.2|14978.2|4
1627983730000|2021-08-03 09:42:10|14980.4|14978.4|14980.7|14978.7|14980.7|14978.7|14980.2|14978.2|1
1627983740000|2021-08-03 09:42:20|14980.6|14978.6|14981|14979|14981|14979|14980.2|14978.2|2
1627983750000|2021-08-03 09:42:30|14980.9|14978.9|14980.2|14978.2|14981|14979|14980.2|14978.2|2
1627983760000|2021-08-03 09:42:40|14980.4|14978.4|14980.5|14978.5|14980.9|14978.9|14980.2|14978.2|4
1627983770000|2021-08-03 09:42:50|14980.4|14978.4|14980|14978|14980.5|14978.5|14979.6|14977.6|9
1627983780000|2021-08-03 09:43:00|14980.1|14978.1|14980|14978|14980.1|14978.1|14979.7|14977.7|7
1627983790000|2021-08-03 09:43:10|14980.1|14978.1|14981|14979|14981|14979|14979.9|14977.9|11
1627983800000|2021-08-03 09:43:20|14980.9|14978.9|14981.5|14979.5|14981.7|14979.7|14980.9|14978.9|4
1627983810000|2021-08-03 09:43:30|14981.4|14979.4|14981.9|14979.9|14982|14980|14981.2|14979.2|23
1627983820000|2021-08-03 09:43:40|14981.7|14979.7|14982.1|14980.1|14982.1|14980.1|14981.2|14979.2|10
1627983830000|2021-08-03 09:43:50|14982|14980|14982.2|14980.2|14982.2|14980.2|14982|14980|0
1627983840000|2021-08-03 09:44:00|14982.4|14980.4|14982.5|14980.5|14982.5|14980.5|14981.7|14979.7|7
1627983850000|2021-08-03 09:44:10|14982.4|14980.4|14982.6|14980.6|14982.7|14980.7|14982.2|14980.2|11
1627983860000|2021-08-03 09:44:20|14982.5|14980.5|14983.5|14981.5|14983.5|14981.5|14982.5|14980.5|48
1627983870000|2021-08-03 09:44:30|14983.6|14981.6|14983.5|14981.5|14983.7|14981.7|14983.2|14981.2|6
1627983880000|2021-08-03 09:44:40|14983.6|14981.6|14983.6|14981.6|14983.9|14981.9|14983.4|14981.4|8
1627983890000|2021-08-03 09:44:50|14983.7|14981.7|14983.7|14981.7|14984.1|14982.1|14983.7|14981.7|2
1627983900000|2021-08-03 09:45:00|14983.9|14981.9|14983|14981|14984|14982|14982.5|14980.5|23
1627983910000|2021-08-03 09:45:10|14982.9|14980.9|14983|14981|14983.2|14981.2|14982.9|14980.9|2
1627983920000|2021-08-03 09:45:20|14983.1|14981.1|14983.7|14981.7|14983.7|14981.7|14982.7|14980.7|11
1627983930000|2021-08-03 09:45:30|14983.9|14981.9|14983.5|14981.5|14983.9|14981.9|14983.5|14981.5|3
1627983940000|2021-08-03 09:45:40|14983.2|14981.2|14983.5|14981.5|14983.7|14981.7|14983.2|14981.2|5
1627983950000|2021-08-03 09:45:50|14983.4|14981.4|14983|14981|14983.5|14981.5|14983|14981|11
1627983960000|2021-08-03 09:46:00|14982.9|14980.9|14982.1|14980.1|14983|14981|14982.1|14980.1|10
1627983970000|2021-08-03 09:46:10|14982|14980|14982.7|14980.7|14982.7|14980.7|14981.9|14979.9|10
1627983980000|2021-08-03 09:46:20|14982.6|14980.6|14982.7|14980.7|14983.1|14981.1|14982.6|14980.6|4
1627983990000|2021-08-03 09:46:30|14982.6|14980.6|14982.5|14980.5|14982.7|14980.7|14982.4|14980.4|3
1627984000000|2021-08-03 09:46:40|14982.6|14980.6|14982.7|14980.7|14982.7|14980.7|14982.6|14980.6|0
1627984010000|2021-08-03 09:46:50|14982.6|14980.6|14983.5|14981.5|14983.6|14981.6|14982.4|14980.4|25
1627984020000|2021-08-03 09:47:00|14983.6|14981.6|14982.7|14980.7|14983.7|14981.7|14982.7|14980.7|10
1627984030000|2021-08-03 09:47:10|14982.9|14980.9|14983.2|14981.2|14983.2|14981.2|14982.9|14980.9|3
1627984040000|2021-08-03 09:47:20|14983.5|14981.5|14982.9|14980.9|14983.5|14981.5|14982.7|14980.7|9
1627984050000|2021-08-03 09:47:30|14983|14981|14983.2|14981.2|14983.5|14981.5|14982.7|14980.7|15
1627984060000|2021-08-03 09:47:40|14983.1|14981.1|14982.5|14980.5|14983.2|14981.2|14982.5|14980.5|7
1627984070000|2021-08-03 09:47:50|14982.1|14980.1|14982.1|14980.1|14982.1|14980.1|14981.7|14979.7|25
1627984080000|2021-08-03 09:48:00|14982.2|14980.2|14982|14980|14982.9|14980.9|14982|14980|10
1627984090000|2021-08-03 09:48:10|14982.1|14980.1|14981.5|14979.5|14982.1|14980.1|14981.4|14979.4|8
1627984100000|2021-08-03 09:48:20|14981.6|14979.6|14981.6|14979.6|14981.9|14979.9|14981.5|14979.5|4
1627984110000|2021-08-03 09:48:30|14981.5|14979.5|14981.5|14979.5|14981.6|14979.6|14981.5|14979.5|0
1627984130000|2021-08-03 09:48:50|||||||||1
1627984140000|2021-08-03 09:49:00|14981|14979|14981.5|14979.5|14981.5|14979.5|14981|14979|4
1627984150000|2021-08-03 09:49:10|14981.4|14979.4|14981|14979|14981.5|14979.5|14980.6|14978.6|14
1627984160000|2021-08-03 09:49:20|14980.9|14978.9|14980.5|14978.5|14980.9|14978.9|14980.4|14978.4|12
1627984170000|2021-08-03 09:49:30|14980.6|14978.6|14980.5|14978.5|14980.7|14978.7|14980.1|14978.1|26
1627984180000|2021-08-03 09:49:40|14980.4|14978.4|14980.1|14978.1|14980.5|14978.5|14979.9|14977.9|16
1627984190000|2021-08-03 09:49:50|14980|14978|14980.2|14978.2|14980.5|14978.5|14980|14978|5
1627984200000|2021-08-03 09:50:00|14980.1|14978.1|14980.6|14978.6|14980.6|14978.6|14980|14978|9
1627984210000|2021-08-03 09:50:10|14980.7|14978.7|14980|14978|14980.7|14978.7|14979.9|14977.9|4
1627984220000|2021-08-03 09:50:20|14980.2|14978.2|14980.2|14978.2|14980.5|14978.5|14980.1|14978.1|3
1627984230000|2021-08-03 09:50:30|14980.1|14978.1|14979.6|14977.6|14980.1|14978.1|14979.5|14977.5|5
1627984240000|2021-08-03 09:50:40|14979.7|14977.7|14979.7|14977.7|14979.7|14977.7|14979.4|14977.4|7
1627984250000|2021-08-03 09:50:50|14980|14978|14981|14979|14981.2|14979.2|14979.9|14977.9|6
1627984260000|2021-08-03 09:51:00|14981.2|14979.2|14980.7|14978.7|14981.5|14979.5|14980.7|14978.7|7
1627984270000|2021-08-03 09:51:10|14980.6|14978.6|14980|14978|14981.2|14979.2|14979.7|14977.7|12
1627984280000|2021-08-03 09:51:20|14980.1|14978.1|14980.5|14978.5|14980.7|14978.7|14980|14978|12
1627984290000|2021-08-03 09:51:30|14980.6|14978.6|14980.4|14978.4|14980.6|14978.6|14980.2|14978.2|1
1627984300000|2021-08-03 09:51:40|14980.2|14978.2|14980|14978|14980.7|14978.7|14980|14978|10
1627984310000|2021-08-03 09:51:50|14979.9|14977.9|14979.7|14977.7|14979.9|14977.9|14979.5|14977.5|7
1627984320000|2021-08-03 09:52:00|14980|14978|14979.2|14977.2|14980|14978|14979.2|14977.2|5
1627984330000|2021-08-03 09:52:10|14979|14977|14979|14977|14979|14977|14978.6|14976.6|13
1627984340000|2021-08-03 09:52:20|14978.9|14976.9|14979|14977|14979|14977|14978.4|14976.4|8
1627984350000|2021-08-03 09:52:30|14979.1|14977.1|14979.1|14977.1|14979.7|14977.7|14979|14977|5
1627984360000|2021-08-03 09:52:40|14979|14977|14979.2|14977.2|14979.4|14977.4|14979|14977|4
1627984370000|2021-08-03 09:52:50|14979.4|14977.4|14979.1|14977.1|14979.4|14977.4|14979.1|14977.1|7
1627984380000|2021-08-03 09:53:00|14979.2|14977.2|14979|14977|14979.2|14977.2|14979|14977|1
1627984390000|2021-08-03 09:53:10|14979.1|14977.1|14979.2|14977.2|14979.2|14977.2|14979|14977|4
1627984400000|2021-08-03 09:53:20|14979.1|14977.1|14979.5|14977.5|14980.1|14978.1|14979.1|14977.1|16
1627984410000|2021-08-03 09:53:30|14979.4|14977.4|14979|14977|14979.4|14977.4|14978.7|14976.7|13
1627984420000|2021-08-03 09:53:40|14979.1|14977.1|14979|14977|14979.1|14977.1|14978.9|14976.9|1
1627984430000|2021-08-03 09:53:50|14979.1|14977.1|14979.2|14977.2|14979.4|14977.4|14979|14977|7
1627984440000|2021-08-03 09:54:00|14979|14977|14978.7|14976.7|14979.2|14977.2|14978.7|14976.7|15
1627984450000|2021-08-03 09:54:10|14979.2|14977.2|14979.5|14977.5|14979.5|14977.5|14979.2|14977.2|6
1627984460000|2021-08-03 09:54:20|14979.4|14977.4|14979.1|14977.1|14979.4|14977.4|14979.1|14977.1|1
1627984470000|2021-08-03 09:54:30|14979.2|14977.2|14979.1|14977.1|14979.2|14977.2|14979|14977|9
1627984480000|2021-08-03 09:54:40|14979.2|14977.2|14979.2|14977.2|14979.2|14977.2|14979.2|14977.2|2
1627984490000|2021-08-03 09:54:50|14979.4|14977.4|14979.4|14977.4|14979.7|14977.7|14979.4|14977.4|6
1627984500000|2021-08-03 09:55:00|14979.2|14977.2|14979|14977|14979.2|14977.2|14979|14977|3
1627984510000|2021-08-03 09:55:10|14978.6|14976.6|14979|14977|14979.1|14977.1|14978.6|14976.6|9
1627984520000|2021-08-03 09:55:20|14979.1|14977.1|14978.7|14976.7|14979.1|14977.1|14978.7|14976.7|10
1627984530000|2021-08-03 09:55:30|14978.9|14976.9|14978.5|14976.5|14978.9|14976.9|14978.4|14976.4|13
1627984540000|2021-08-03 09:55:40|14978.4|14976.4|14978.5|14976.5|14978.6|14976.6|14978.4|14976.4|6
1627984550000|2021-08-03 09:55:50|14978.6|14976.6|14979.5|14977.5|14979.6|14977.6|14978.6|14976.6|36
1627984560000|2021-08-03 09:56:00|14979.6|14977.6|14980.4|14978.4|14980.4|14978.4|14979.5|14977.5|9
1627984570000|2021-08-03 09:56:10|14980.5|14978.5|14980.9|14978.9|14981|14979|14980.5|14978.5|6
1627984580000|2021-08-03 09:56:20|14981|14979|14981.4|14979.4|14981.4|14979.4|14981|14979|1
1627984590000|2021-08-03 09:56:30|14981.7|14979.7|14982.2|14980.2|14982.4|14980.4|14981.7|14979.7|18
1627984600000|2021-08-03 09:56:40|14982.4|14980.4|14983|14981|14983.1|14981.1|14982.4|14980.4|5
1627984610000|2021-08-03 09:56:50|14982.9|14980.9|14983|14981|14983|14981|14982.6|14980.6|2
1627984620000|2021-08-03 09:57:00|14982.9|14980.9|14983|14981|14983.2|14981.2|14982.6|14980.6|8
1627984630000|2021-08-03 09:57:10|14983.1|14981.1|14983.2|14981.2|14983.6|14981.6|14983|14981|11
1627984640000|2021-08-03 09:57:20|14983.4|14981.4|14983.2|14981.2|14983.7|14981.7|14983.1|14981.1|21
1627984650000|2021-08-03 09:57:30|14983.1|14981.1|14982.2|14980.2|14983.2|14981.2|14982|14980|17
1627984660000|2021-08-03 09:57:40|14982.1|14980.1|14981|14979|14982.1|14980.1|14981|14979|4
1627984670000|2021-08-03 09:57:50|14980.9|14978.9|14981|14979|14981.1|14979.1|14980.7|14978.7|9
1627984680000|2021-08-03 09:58:00|14980.9|14978.9|14980.2|14978.2|14981.2|14979.2|14980.2|14978.2|11
1627984690000|2021-08-03 09:58:10|14980.4|14978.4|14980.4|14978.4|14980.7|14978.7|14980.4|14978.4|3
1627984700000|2021-08-03 09:58:20|14980.5|14978.5|14980.7|14978.7|14980.7|14978.7|14980.5|14978.5|0
1627984710000|2021-08-03 09:58:30|14980.6|14978.6|14980.6|14978.6|14981.1|14979.1|14980.5|14978.5|14
1627984720000|2021-08-03 09:58:40|14980.5|14978.5|14980.7|14978.7|14980.7|14978.7|14980.2|14978.2|3
1627984730000|2021-08-03 09:58:50|14980.9|14978.9|14981.2|14979.2|14981.7|14979.7|14980.9|14978.9|2
1627984740000|2021-08-03 09:59:00|14981.4|14979.4|14982.2|14980.2|14982.4|14980.4|14981.1|14979.1|9
1627984750000|2021-08-03 09:59:10|14982.1|14980.1|14982.7|14980.7|14982.7|14980.7|14982.1|14980.1|5
1627984760000|2021-08-03 09:59:20|14982.9|14980.9|14982.7|14980.7|14983|14981|14982.2|14980.2|4
1627984770000|2021-08-03 09:59:30|14982.6|14980.6|14983.2|14981.2|14983.4|14981.4|14982.6|14980.6|3
1627984780000|2021-08-03 09:59:40|14982.9|14980.9|14982.4|14980.4|14983|14981|14982.4|14980.4|3
1627984790000|2021-08-03 09:59:50|14982.2|14980.2|14981.7|14979.7|14982.4|14980.4|14981.7|14979.7|3
1627984800000|2021-08-03 10:00:00|14981.6|14979.6|14980.2|14978.2|14981.6|14979.6|14979|14977|79
1627984810000|2021-08-03 10:00:10|14980.4|14978.4|14980.2|14978.2|14980.4|14978.4|14980.1|14978.1|2
1627984820000|2021-08-03 10:00:20|14980.4|14978.4|14980.7|14978.7|14980.7|14978.7|14979.9|14977.9|9
1627984830000|2021-08-03 10:00:30|14980.9|14978.9|14981.5|14979.5|14981.7|14979.7|14980.9|14978.9|4
1627984840000|2021-08-03 10:00:40|14981.4|14979.4|14981|14979|14981.4|14979.4|14980.7|14978.7|5
1627984850000|2021-08-03 10:00:50|14981.1|14979.1|14980.9|14978.9|14981.6|14979.6|14980.7|14978.7|8
1627984860000|2021-08-03 10:01:00|14981|14979|14979.5|14977.5|14981|14979|14979.2|14977.2|23
1627984870000|2021-08-03 10:01:10|14979.9|14977.9|14980.5|14978.5|14980.5|14978.5|14979.9|14977.9|10
1627984880000|2021-08-03 10:01:20|14980.4|14978.4|14980.6|14978.6|14981.2|14979.2|14980.2|14978.2|2
1627984890000|2021-08-03 10:01:30|14980.7|14978.7|14981|14979|14981|14979|14980|14978|4
1627984900000|2021-08-03 10:01:40|14981.1|14979.1|14980|14978|14981.1|14979.1|14980|14978|3
1627984910000|2021-08-03 10:01:50|14980.1|14978.1|14980.2|14978.2|14980.5|14978.5|14979.4|14977.4|40
1627984920000|2021-08-03 10:02:00|14980.1|14978.1|14979.7|14977.7|14980.2|14978.2|14979.7|14977.7|0
1627984930000|2021-08-03 10:02:10|14979.6|14977.6|14979.5|14977.5|14979.6|14977.6|14979.5|14977.5|1
1627984940000|2021-08-03 10:02:20|14979.6|14977.6|14980.2|14978.2|14980.2|14978.2|14979.5|14977.5|2
1627984950000|2021-08-03 10:02:30|14980|14978|14979.7|14977.7|14980|14978|14979.5|14977.5|1
1627984960000|2021-08-03 10:02:40|14979.6|14977.6|14979.7|14977.7|14979.9|14977.9|14979.5|14977.5|2
1627984970000|2021-08-03 10:02:50|14979.6|14977.6|14979.5|14977.5|14979.7|14977.7|14979.5|14977.5|0
1627984980000|2021-08-03 10:03:00|14979.6|14977.6|14979.2|14977.2|14979.6|14977.6|14978.6|14976.6|13
1627984990000|2021-08-03 10:03:10|14979.4|14977.4|14979.5|14977.5|14979.7|14977.7|14979.4|14977.4|3
1627985000000|2021-08-03 10:03:20|14979.4|14977.4|14979.2|14977.2|14979.4|14977.4|14979.2|14977.2|1
1627985010000|2021-08-03 10:03:30|14979.1|14977.1|14979.2|14977.2|14979.2|14977.2|14978.9|14976.9|10
1627985020000|2021-08-03 10:03:40|14979.4|14977.4|14979.2|14977.2|14979.4|14977.4|14979.2|14977.2|0
1627985030000|2021-08-03 10:03:50|14979.4|14977.4|14979.5|14977.5|14979.5|14977.5|14979.4|14977.4|5
1627985040000|2021-08-03 10:04:00|14979.7|14977.7|14981.7|14979.7|14981.9|14979.9|14979.7|14977.7|29
1627985050000|2021-08-03 10:04:10|14981.9|14979.9|14981.4|14979.4|14981.9|14979.9|14981.1|14979.1|2
1627985060000|2021-08-03 10:04:20|14981.5|14979.5|14982|14980|14982|14980|14981.2|14979.2|8
1627985070000|2021-08-03 10:04:30|14981.9|14979.9|14981.2|14979.2|14982|14980|14981.2|14979.2|5
1627985080000|2021-08-03 10:04:40|14981.4|14979.4|14982.5|14980.5|14982.5|14980.5|14981.4|14979.4|10
1627985090000|2021-08-03 10:04:50|14982.7|14980.7|14983.5|14981.5|14983.6|14981.6|14982.7|14980.7|7
1627985100000|2021-08-03 10:05:00|14983.2|14981.2|14983|14981|14983.2|14981.2|14982.5|14980.5|9
1627985110000|2021-08-03 10:05:10|14982.7|14980.7|14983|14981|14983.1|14981.1|14982.4|14980.4|2
1627985120000|2021-08-03 10:05:20|14983.1|14981.1|14983.7|14981.7|14983.9|14981.9|14983|14981|15
1627985130000|2021-08-03 10:05:30|14983.6|14981.6|14983.7|14981.7|14983.7|14981.7|14983.5|14981.5|1
1627985140000|2021-08-03 10:05:40|14983.6|14981.6|14984.5|14982.5|14984.7|14982.7|14983.6|14981.6|33
1627985150000|2021-08-03 10:05:50|14984.6|14982.6|14985|14983|14985.1|14983.1|14984.5|14982.5|15
1627985160000|2021-08-03 10:06:00|14984.7|14982.7|14985|14983|14985.1|14983.1|14984.7|14982.7|14
1627985170000|2021-08-03 10:06:10|14984.2|14982.2|14983.1|14981.1|14984.2|14982.2|14983.1|14981.1|27
1627985180000|2021-08-03 10:06:20|14983.2|14981.2|14983.2|14981.2|14983.5|14981.5|14983.1|14981.1|9
1627985190000|2021-08-03 10:06:30|14983.6|14981.6|14983.7|14981.7|14983.7|14981.7|14983.4|14981.4|5
1627985200000|2021-08-03 10:06:40|14983.9|14981.9|14985.4|14983.4|14985.4|14983.4|14983.6|14981.6|13
1627985210000|2021-08-03 10:06:50|14985.2|14983.2|14985.9|14983.9|14985.9|14983.9|14984.9|14982.9|32
1627985220000|2021-08-03 10:07:00|14985.7|14983.7|14985.7|14983.7|14985.9|14983.9|14984.7|14982.7|19
1627985230000|2021-08-03 10:07:10|14985.6|14983.6|14985|14983|14985.7|14983.7|14985|14983|3
1627985240000|2021-08-03 10:07:20|14984.9|14982.9|14984.6|14982.6|14985|14983|14984.6|14982.6|0
1627985250000|2021-08-03 10:07:30|14984.5|14982.5|14984.5|14982.5|14984.7|14982.7|14984.1|14982.1|6
1627985260000|2021-08-03 10:07:40|14985|14983|14984.7|14982.7|14985.1|14983.1|14984.6|14982.6|2
1627985270000|2021-08-03 10:07:50|14985|14983|14984.6|14982.6|14985|14983|14984.6|14982.6|2
1627985280000|2021-08-03 10:08:00|14984.7|14982.7|14984|14982|14984.7|14982.7|14984|14982|2
1627985290000|2021-08-03 10:08:10|14984.1|14982.1|14984.5|14982.5|14984.9|14982.9|14984.1|14982.1|4
1627985300000|2021-08-03 10:08:20|14984.6|14982.6|14984.5|14982.5|14984.9|14982.9|14984.5|14982.5|4
1627985310000|2021-08-03 10:08:30|14984.6|14982.6|14983.7|14981.7|14984.7|14982.7|14983.5|14981.5|18
1627985320000|2021-08-03 10:08:40|14983.9|14981.9|14984.5|14982.5|14984.5|14982.5|14983.7|14981.7|4
1627985330000|2021-08-03 10:08:50|14984.4|14982.4|14984.7|14982.7|14985|14983|14984.4|14982.4|9
1627985340000|2021-08-03 10:09:00|14984.6|14982.6|14985.9|14983.9|14986.1|14984.1|14984.5|14982.5|33
1627985350000|2021-08-03 10:09:10|14986|14984|14987.1|14985.1|14988|14986|14986|14984|108
1627985360000|2021-08-03 10:09:20|14987.2|14985.2|14987.5|14985.5|14987.5|14985.5|14986.9|14984.9|16
1627985370000|2021-08-03 10:09:30|14987.4|14985.4|14987.9|14985.9|14988|14986|14987.2|14985.2|43
1627985380000|2021-08-03 10:09:40|14988|14986|14988.5|14986.5|14989|14987|14988|14986|49
1627985390000|2021-08-03 10:09:50|14988.4|14986.4|14988.7|14986.7|14988.7|14986.7|14987.4|14985.4|20
1627985400000|2021-08-03 10:10:00|14988.9|14986.9|14989.4|14987.4|14989.4|14987.4|14988.9|14986.9|29
1627985410000|2021-08-03 10:10:10|14989.5|14987.5|14988.7|14986.7|14989.5|14987.5|14988.6|14986.6|11
1627985420000|2021-08-03 10:10:20|14988.6|14986.6|14988.7|14986.7|14989.1|14987.1|14988.6|14986.6|4
1627985430000|2021-08-03 10:10:30|14988.9|14986.9|14988.6|14986.6|14989.2|14987.2|14988.4|14986.4|27
1627985440000|2021-08-03 10:10:40|14988.5|14986.5|14988.1|14986.1|14988.5|14986.5|14988.1|14986.1|9
1627985450000|2021-08-03 10:10:50|14988|14986|14988.1|14986.1|14988.5|14986.5|14988|14986|14
1627985460000|2021-08-03 10:11:00|14988|14986|14987.7|14985.7|14988.2|14986.2|14987.7|14985.7|13
1627985470000|2021-08-03 10:11:10|14987.6|14985.6|14988|14986|14988|14986|14987.2|14985.2|9
1627985480000|2021-08-03 10:11:20|14987.9|14985.9|14988|14986|14988|14986|14987.4|14985.4|12
1627985490000|2021-08-03 10:11:30|14988.2|14986.2|14988|14986|14988.2|14986.2|14987.9|14985.9|26
1627985500000|2021-08-03 10:11:40|14987.7|14985.7|14988.5|14986.5|14988.6|14986.6|14987.7|14985.7|4
1627985510000|2021-08-03 10:11:50|14988.6|14986.6|14988.5|14986.5|14989|14987|14988.4|14986.4|5
1627985520000|2021-08-03 10:12:00|14988.4|14986.4|14987.1|14985.1|14988.4|14986.4|14987.1|14985.1|11
1627985530000|2021-08-03 10:12:10|14987.2|14985.2|14988.5|14986.5|14988.5|14986.5|14987.2|14985.2|6
1627985540000|2021-08-03 10:12:20|14988.4|14986.4|14988.4|14986.4|14988.6|14986.6|14988|14986|3
1627985550000|2021-08-03 10:12:30|14988.2|14986.2|14988.7|14986.7|14988.9|14986.9|14988.2|14986.2|4
1627985560000|2021-08-03 10:12:40|14988.9|14986.9|14989.2|14987.2|14989.4|14987.4|14988.7|14986.7|6
1627985570000|2021-08-03 10:12:50|14989.5|14987.5|14989.7|14987.7|14989.9|14987.9|14989.2|14987.2|21
1627985580000|2021-08-03 10:13:00|14989.6|14987.6|14990|14988|14990.7|14988.7|14989.6|14987.6|41
1627985590000|2021-08-03 10:13:10|14989.7|14987.7|14989.6|14987.6|14990.4|14988.4|14989.6|14987.6|13
1627985600000|2021-08-03 10:13:20|14989.5|14987.5|14989.7|14987.7|14990.2|14988.2|14989.4|14987.4|7
1627985610000|2021-08-03 10:13:30|14989.6|14987.6|14989.5|14987.5|14989.7|14987.7|14989.1|14987.1|7
1627985620000|2021-08-03 10:13:40|14989.6|14987.6|14989.7|14987.7|14989.7|14987.7|14989.2|14987.2|5
1627985630000|2021-08-03 10:13:50|14989.6|14987.6|14989.7|14987.7|14989.9|14987.9|14989.6|14987.6|4
1627985640000|2021-08-03 10:14:00|14989.9|14987.9|14989.6|14987.6|14990.4|14988.4|14989.6|14987.6|2
1627985650000|2021-08-03 10:14:10|14989.4|14987.4|14989|14987|14989.5|14987.5|14988.6|14986.6|7
1627985660000|2021-08-03 10:14:20|14989.1|14987.1|14990.5|14988.5|14990.5|14988.5|14989.1|14987.1|15
1627985670000|2021-08-03 10:14:30|14990.4|14988.4|14989|14987|14990.4|14988.4|14989|14987|7
1627985680000|2021-08-03 10:14:40|14989.1|14987.1|14989|14987|14989.4|14987.4|14988.4|14986.4|11
1627985690000|2021-08-03 10:14:50|14989.1|14987.1|14989|14987|14989.4|14987.4|14989|14987|21
1627985700000|2021-08-03 10:15:00|14989.2|14987.2|14989.7|14987.7|14989.9|14987.9|14989.2|14987.2|10
1627985710000|2021-08-03 10:15:10|14989.6|14987.6|14989.2|14987.2|14989.6|14987.6|14989.2|14987.2|0
1627985720000|2021-08-03 10:15:20|14989.5|14987.5|14989.2|14987.2|14989.6|14987.6|14988.7|14986.7|15
1627985730000|2021-08-03 10:15:30|14989.9|14987.9|14991.4|14989.4|14991.5|14989.5|14989.9|14987.9|32
1627985740000|2021-08-03 10:15:40|14991.2|14989.2|14991.7|14989.7|14992.5|14990.5|14991.2|14989.2|43
1627985750000|2021-08-03 10:15:50|14991.9|14989.9|14991.2|14989.2|14992.1|14990.1|14991|14989|10
1627985760000|2021-08-03 10:16:00|14991.1|14989.1|14990.2|14988.2|14991.4|14989.4|14990.2|14988.2|12
1627985770000|2021-08-03 10:16:10|14990.4|14988.4|14990.6|14988.6|14990.7|14988.7|14990.4|14988.4|0
1627985780000|2021-08-03 10:16:20|14990.5|14988.5|14990.5|14988.5|14991.1|14989.1|14990.2|14988.2|5
1627985790000|2021-08-03 10:16:30|14990.6|14988.6|14990.4|14988.4|14990.7|14988.7|14990.4|14988.4|2
1627985800000|2021-08-03 10:16:40|14990.2|14988.2|14990.2|14988.2|14990.6|14988.6|14990.2|14988.2|4
1627985810000|2021-08-03 10:16:50|14990.1|14988.1|14990.1|14988.1|14990.4|14988.4|14990|14988|3
1627985820000|2021-08-03 10:17:00|14990|14988|14990.2|14988.2|14990.4|14988.4|14989.9|14987.9|5
1627985830000|2021-08-03 10:17:10|14990.4|14988.4|14990.5|14988.5|14990.5|14988.5|14990|14988|6
1627985840000|2021-08-03 10:17:20|14990.4|14988.4|14990.6|14988.6|14991|14989|14990.2|14988.2|4
1627985850000|2021-08-03 10:17:30|14990.5|14988.5|14991.5|14989.5|14991.7|14989.7|14990.2|14988.2|16
1627985860000|2021-08-03 10:17:40|14991.4|14989.4|14991.5|14989.5|14991.5|14989.5|14991.1|14989.1|11
1627985870000|2021-08-03 10:17:50|14991.4|14989.4|14992|14990|14992|14990|14991.2|14989.2|13
1627985880000|2021-08-03 10:18:00|14992.1|14990.1|14993.5|14991.5|14993.6|14991.6|14992|14990|51
1627985890000|2021-08-03 10:18:10|14993.6|14991.6|14992.9|14990.9|14993.6|14991.6|14992.9|14990.9|21
1627985900000|2021-08-03 10:18:20|14992.7|14990.7|14992|14990|14993|14991|14991.9|14989.9|34
1627985910000|2021-08-03 10:18:30|14992.1|14990.1|14991.9|14989.9|14992.5|14990.5|14991.9|14989.9|26
1627985920000|2021-08-03 10:18:40|14992|14990|14992.5|14990.5|14992.9|14990.9|14992|14990|14
1627985930000|2021-08-03 10:18:50|14992.6|14990.6|14992|14990|14992.6|14990.6|14991.7|14989.7|6
1627985940000|2021-08-03 10:19:00|14992.1|14990.1|14989.2|14987.2|14992.2|14990.2|14988.7|14986.7|187
1627985950000|2021-08-03 10:19:10|14989.4|14987.4|14989|14987|14989.6|14987.6|14989|14987|10
1627985960000|2021-08-03 10:19:20|14988.9|14986.9|14988.7|14986.7|14989|14987|14988.5|14986.5|4
1627985970000|2021-08-03 10:19:30|14988.9|14986.9|14988.9|14986.9|14989|14987|14988.7|14986.7|2
1627985980000|2021-08-03 10:19:40|14989|14987|14988.6|14986.6|14989|14987|14988.6|14986.6|1
1627985990000|2021-08-03 10:19:50|14988.5|14986.5|14989.2|14987.2|14989.2|14987.2|14988.4|14986.4|14
1627986000000|2021-08-03 10:20:00|14989.1|14987.1|14988.9|14986.9|14989.5|14987.5|14988.9|14986.9|10
1627986010000|2021-08-03 10:20:10|14989.1|14987.1|14989.2|14987.2|14989.6|14987.6|14989.1|14987.1|0
1627986020000|2021-08-03 10:20:20|14989.4|14987.4|14989.2|14987.2|14989.6|14987.6|14988.6|14986.6|7
1627986030000|2021-08-03 10:20:30|14989.1|14987.1|14989.7|14987.7|14989.7|14987.7|14988.9|14986.9|5
1627986040000|2021-08-03 10:20:40|14989.9|14987.9|14989.2|14987.2|14989.9|14987.9|14988.7|14986.7|3
1627986050000|2021-08-03 10:20:50|14989.1|14987.1|14988.4|14986.4|14989.1|14987.1|14988.4|14986.4|0
1627986060000|2021-08-03 10:21:00|14988.5|14986.5|14988.5|14986.5|14988.5|14986.5|14988.2|14986.2|8
1627986070000|2021-08-03 10:21:10|14988.2|14986.2|14990.1|14988.1|14990.4|14988.4|14988.2|14986.2|14
1627986080000|2021-08-03 10:21:20|14990.2|14988.2|14991|14989|14991|14989|14990.2|14988.2|13
1627986090000|2021-08-03 10:21:30|14990.9|14988.9|14990.2|14988.2|14991.1|14989.1|14990.2|14988.2|4
1627986100000|2021-08-03 10:21:40|14990.4|14988.4|14990.7|14988.7|14990.9|14988.9|14990.2|14988.2|10
1627986110000|2021-08-03 10:21:50|14990.6|14988.6|14990.1|14988.1|14990.6|14988.6|14990.1|14988.1|7
1627986120000|2021-08-03 10:22:00|14990.2|14988.2|14990.9|14988.9|14990.9|14988.9|14989.6|14987.6|9
1627986130000|2021-08-03 10:22:10|14990.7|14988.7|14991.7|14989.7|14991.9|14989.9|14990.6|14988.6|16
1627986140000|2021-08-03 10:22:20|14991.6|14989.6|14991.6|14989.6|14992.1|14990.1|14991.5|14989.5|8
1627986150000|2021-08-03 10:22:30|14991.5|14989.5|14991.1|14989.1|14991.7|14989.7|14990.9|14988.9|12
1627986160000|2021-08-03 10:22:40|14991|14989|14991|14989|14991.2|14989.2|14990.5|14988.5|8
1627986170000|2021-08-03 10:22:50|14990.9|14988.9|14990.5|14988.5|14990.9|14988.9|14990.5|14988.5|5
1627986180000|2021-08-03 10:23:00|14990.6|14988.6|14990.7|14988.7|14990.9|14988.9|14990.1|14988.1|8
1627986190000|2021-08-03 10:23:10|14990.6|14988.6|14990.6|14988.6|14990.7|14988.7|14990.4|14988.4|4
1627986200000|2021-08-03 10:23:20|14990.7|14988.7|14991.1|14989.1|14991.4|14989.4|14990.5|14988.5|7
1627986210000|2021-08-03 10:23:30|14991.2|14989.2|14991.2|14989.2|14991.2|14989.2|14991|14989|4
1627986220000|2021-08-03 10:23:40|14991.1|14989.1|14990.2|14988.2|14991.4|14989.4|14989.7|14987.7|14
1627986230000|2021-08-03 10:23:50|14990|14988|14990|14988|14990.2|14988.2|14989.5|14987.5|14
1627986240000|2021-08-03 10:24:00|14990.1|14988.1|14989.9|14987.9|14990.1|14988.1|14989.2|14987.2|5
1627986250000|2021-08-03 10:24:10|14989.7|14987.7|14990.1|14988.1|14990.2|14988.2|14989.7|14987.7|5
1627986260000|2021-08-03 10:24:20|14990.2|14988.2|14990|14988|14990.2|14988.2|14990|14988|1
1627986270000|2021-08-03 10:24:30|14989.9|14987.9|14989.7|14987.7|14989.9|14987.9|14989.4|14987.4|3
1627986280000|2021-08-03 10:24:40|14989.6|14987.6|14990.2|14988.2|14990.2|14988.2|14989.4|14987.4|5
1627986290000|2021-08-03 10:24:50|14990.1|14988.1|14989.5|14987.5|14990.1|14988.1|14989.5|14987.5|1
1627986300000|2021-08-03 10:25:00|14989.7|14987.7|14989.2|14987.2|14990|14988|14989.2|14987.2|2
1627986310000|2021-08-03 10:25:10|14989.4|14987.4|14989.5|14987.5|14989.5|14987.5|14989.1|14987.1|2
1627986320000|2021-08-03 10:25:20|14989.4|14987.4|14989.2|14987.2|14989.5|14987.5|14989.2|14987.2|5
1627986330000|2021-08-03 10:25:30|14989.6|14987.6|14989.2|14987.2|14989.7|14987.7|14989.2|14987.2|7
1627986340000|2021-08-03 10:25:40|14989.1|14987.1|14989|14987|14989.2|14987.2|14989|14987|9
1627986350000|2021-08-03 10:25:50|14989.1|14987.1|14988.7|14986.7|14989.4|14987.4|14988.5|14986.5|2
1627986360000|2021-08-03 10:26:00|14988.6|14986.6|14988.5|14986.5|14989|14987|14988.5|14986.5|6
1627986370000|2021-08-03 10:26:10|14988.6|14986.6|14988.9|14986.9|14989|14987|14988.6|14986.6|2
1627986380000|2021-08-03 10:26:20|14988.7|14986.7|14988.6|14986.6|14988.9|14986.9|14988.6|14986.6|2
1627986390000|2021-08-03 10:26:30|14988.5|14986.5|14988.7|14986.7|14988.7|14986.7|14988.5|14986.5|3
1627986400000|2021-08-03 10:26:40|14988.6|14986.6|14988.7|14986.7|14988.7|14986.7|14988.4|14986.4|1
1627986410000|2021-08-03 10:26:50|14988.9|14986.9|14990|14988|14990|14988|14988.7|14986.7|12
1627986420000|2021-08-03 10:27:00|14989.9|14987.9|14990.2|14988.2|14990.2|14988.2|14989.5|14987.5|3
1627986430000|2021-08-03 10:27:10|14990.1|14988.1|14990.2|14988.2|14990.2|14988.2|14989.6|14987.6|0
1627986440000|2021-08-03 10:27:20|14990.4|14988.4|14991|14989|14991|14989|14990.4|14988.4|5
1627986450000|2021-08-03 10:27:30|14990.9|14988.9|14990.7|14988.7|14991.1|14989.1|14990.7|14988.7|7
1627986460000|2021-08-03 10:27:40|14990.9|14988.9|14991|14989|14991|14989|14990.4|14988.4|3
1627986470000|2021-08-03 10:27:50|14990.9|14988.9|14991|14989|14991|14989|14990.7|14988.7|1
1627986480000|2021-08-03 10:28:00|14991.1|14989.1|14992|14990|14992.1|14990.1|14990.9|14988.9|19
1627986490000|2021-08-03 10:28:10|14991.9|14989.9|14991.5|14989.5|14991.9|14989.9|14991.5|14989.5|2
1627986500000|2021-08-03 10:28:20|14991.4|14989.4|14991|14989|14991.7|14989.7|14991|14989|7
1627986510000|2021-08-03 10:28:30|14991.1|14989.1|14991.2|14989.2|14991.4|14989.4|14991.1|14989.1|2
1627986520000|2021-08-03 10:28:40|14991.1|14989.1|14991.2|14989.2|14991.5|14989.5|14991.1|14989.1|5
1627986530000|2021-08-03 10:28:50|14991.1|14989.1|14990.5|14988.5|14991.2|14989.2|14990.1|14988.1|3
1627986540000|2021-08-03 10:29:00|14991|14989|14991.4|14989.4|14991.4|14989.4|14991|14989|6
1627986550000|2021-08-03 10:29:10|14991.2|14989.2|14991.2|14989.2|14991.5|14989.5|14991.1|14989.1|4
1627986560000|2021-08-03 10:29:20|14991.1|14989.1|14990|14988|14991.2|14989.2|14990|14988|2
1627986570000|2021-08-03 10:29:30|14989.9|14987.9|14989.5|14987.5|14989.9|14987.9|14989.2|14987.2|5
1627986580000|2021-08-03 10:29:40|14989.4|14987.4|14988.7|14986.7|14989.5|14987.5|14988.7|14986.7|16
1627986590000|2021-08-03 10:29:50|14988.9|14986.9|14988.7|14986.7|14989|14987|14988.6|14986.6|12
1627986600000|2021-08-03 10:30:00|14988.9|14986.9|14988.6|14986.6|14989.1|14987.1|14988.6|14986.6|4
1627986610000|2021-08-03 10:30:10|14988.7|14986.7|14989|14987|14989.4|14987.4|14988.7|14986.7|6
1627986620000|2021-08-03 10:30:20|14989.1|14987.1|14988.4|14986.4|14989.1|14987.1|14988.4|14986.4|7
1627986630000|2021-08-03 10:30:30|14988.2|14986.2|14988.1|14986.1|14988.7|14986.7|14988|14986|14
1627986640000|2021-08-03 10:30:40|14988.2|14986.2|14988.5|14986.5|14989|14987|14988.2|14986.2|5
1627986650000|2021-08-03 10:30:50|14988.6|14986.6|14988|14986|14988.6|14986.6|14987.9|14985.9|8
1627986660000|2021-08-03 10:31:00|14988.1|14986.1|14987.9|14985.9|14988.2|14986.2|14987.9|14985.9|4
1627986670000|2021-08-03 10:31:10|14988|14986|14988|14986|14988.2|14986.2|14987.9|14985.9|11
1627986680000|2021-08-03 10:31:20|14988.1|14986.1|14987.2|14985.2|14988.1|14986.1|14987|14985|22
1627986690000|2021-08-03 10:31:30|14987.1|14985.1|14988|14986|14988.1|14986.1|14987|14985|2
1627986700000|2021-08-03 10:31:40|14987.9|14985.9|14987.5|14985.5|14988|14986|14987.5|14985.5|2
1627986710000|2021-08-03 10:31:50|14987.6|14985.6|14987.5|14985.5|14987.7|14985.7|14987.4|14985.4|0
1627986720000|2021-08-03 10:32:00|14987.4|14985.4|14987.1|14985.1|14987.5|14985.5|14987|14985|2
1627986730000|2021-08-03 10:32:10|14987.2|14985.2|14986.2|14984.2|14987.5|14985.5|14986|14984|34
1627986740000|2021-08-03 10:32:20|14986.1|14984.1|14985.7|14983.7|14986.2|14984.2|14985.7|14983.7|11
1627986750000|2021-08-03 10:32:30|14986.1|14984.1|14986.5|14984.5|14986.5|14984.5|14986|14984|5
1627986760000|2021-08-03 10:32:40|14986.4|14984.4|14987|14985|14987.2|14985.2|14986.2|14984.2|3
1627986770000|2021-08-03 10:32:50|14986.9|14984.9|14987.5|14985.5|14987.5|14985.5|14986.9|14984.9|5
1627986780000|2021-08-03 10:33:00|14987.4|14985.4|14987|14985|14987.4|14985.4|14987|14985|4
1627986790000|2021-08-03 10:33:10|14987.1|14985.1|14987.2|14985.2|14987.4|14985.4|14987|14985|3
1627986800000|2021-08-03 10:33:20|14987.4|14985.4|14987|14985|14987.4|14985.4|14987|14985|3
1627986810000|2021-08-03 10:33:30|14986.9|14984.9|14986.6|14984.6|14986.9|14984.9|14986.5|14984.5|5
1627986820000|2021-08-03 10:33:40|14986.9|14984.9|14987|14985|14987|14985|14986.5|14984.5|5
1627986830000|2021-08-03 10:33:50|14986.9|14984.9|14986.4|14984.4|14987|14985|14986.4|14984.4|3
1627986840000|2021-08-03 10:34:00|14986.2|14984.2|14985.6|14983.6|14986.2|14984.2|14985.5|14983.5|9
1627986850000|2021-08-03 10:34:10|14985.7|14983.7|14985.9|14983.9|14985.9|14983.9|14985.6|14983.6|13
1627986860000|2021-08-03 10:34:20|14985.7|14983.7|14986.2|14984.2|14986.2|14984.2|14985.5|14983.5|4
1627986870000|2021-08-03 10:34:30|14985.9|14983.9|14986|14984|14986.1|14984.1|14985.6|14983.6|12
1627986880000|2021-08-03 10:34:40|14986.2|14984.2|14985.7|14983.7|14986.4|14984.4|14985.6|14983.6|4
1627986890000|2021-08-03 10:34:50|14985.6|14983.6|14986.1|14984.1|14986.4|14984.4|14985.4|14983.4|9
1627986900000|2021-08-03 10:35:00|14986.2|14984.2|14985.7|14983.7|14986.2|14984.2|14985.7|14983.7|1
1627986910000|2021-08-03 10:35:10|14985.9|14983.9|14986.9|14984.9|14987|14985|14985.9|14983.9|5
1627986920000|2021-08-03 10:35:20|14987|14985|14986.4|14984.4|14987.1|14985.1|14986.4|14984.4|7
1627986930000|2021-08-03 10:35:30|14986.2|14984.2|14985.9|14983.9|14986.2|14984.2|14985.7|14983.7|0
1627986940000|2021-08-03 10:35:40|14986|14984|14985.6|14983.6|14986|14984|14985.2|14983.2|4
1627986950000|2021-08-03 10:35:50|14985.7|14983.7|14985.7|14983.7|14985.9|14983.9|14985.6|14983.6|1
1627986960000|2021-08-03 10:36:00|14985.9|14983.9|14986.5|14984.5|14986.5|14984.5|14985.7|14983.7|8
1627986970000|2021-08-03 10:36:10|14986.6|14984.6|14987.1|14985.1|14987.2|14985.2|14986.6|14984.6|13
1627986980000|2021-08-03 10:36:20|14987.4|14985.4|14987.1|14985.1|14987.4|14985.4|14987|14985|3
1627986990000|2021-08-03 10:36:30|14987.2|14985.2|14987.2|14985.2|14987.4|14985.4|14987.2|14985.2|3
1627987000000|2021-08-03 10:36:40|14987.1|14985.1|14986.7|14984.7|14987.1|14985.1|14986.7|14984.7|11
1627987010000|2021-08-03 10:36:50|14986.9|14984.9|14986.1|14984.1|14987|14985|14986.1|14984.1|4
1627987020000|2021-08-03 10:37:00|14986|14984|14987.4|14985.4|14987.4|14985.4|14986|14984|8
1627987030000|2021-08-03 10:37:10|14987.5|14985.5|14987.9|14985.9|14988.5|14986.5|14987.5|14985.5|24
1627987040000|2021-08-03 10:37:20|14987.7|14985.7|14987.6|14985.6|14987.9|14985.9|14987.6|14985.6|7
1627987050000|2021-08-03 10:37:30|14987.7|14985.7|14987.7|14985.7|14987.9|14985.9|14987.5|14985.5|4
1627987060000|2021-08-03 10:37:40|14987.5|14985.5|14987.5|14985.5|14987.7|14985.7|14987|14985|13
1627987070000|2021-08-03 10:37:50|14987.6|14985.6|14987|14985|14987.6|14985.6|14986.9|14984.9|3
1627987080000|2021-08-03 10:38:00|14987.1|14985.1|14986.5|14984.5|14987.7|14985.7|14986.5|14984.5|15
1627987090000|2021-08-03 10:38:10|14986|14984|14985.6|14983.6|14986|14984|14985.6|14983.6|4
1627987100000|2021-08-03 10:38:20|14985.7|14983.7|14985.4|14983.4|14985.9|14983.9|14985.2|14983.2|5
1627987110000|2021-08-03 10:38:30|14985.7|14983.7|14985.2|14983.2|14985.7|14983.7|14985.1|14983.1|6
1627987120000|2021-08-03 10:38:40|14985.1|14983.1|14984.7|14982.7|14985.1|14983.1|14984.7|14982.7|10
1627987130000|2021-08-03 10:38:50|14984.9|14982.9|14984.5|14982.5|14984.9|14982.9|14984.5|14982.5|3
1627987140000|2021-08-03 10:39:00|14984.2|14982.2|14983.9|14981.9|14984.2|14982.2|14983.9|14981.9|8
1627987150000|2021-08-03 10:39:10|14984|14982|14984.7|14982.7|14984.9|14982.9|14983.9|14981.9|9
1627987160000|2021-08-03 10:39:20|14984.9|14982.9|14985|14983|14985|14983|14984.6|14982.6|2
1627987170000|2021-08-03 10:39:30|14984.9|14982.9|14985.6|14983.6|14985.7|14983.7|14984.9|14982.9|5
1627987180000|2021-08-03 10:39:40|14985.7|14983.7|14987|14985|14987|14985|14985.7|14983.7|13
1627987190000|2021-08-03 10:39:50|14986.9|14984.9|14988.1|14986.1|14988.2|14986.2|14986.6|14984.6|26
1627987200000|2021-08-03 10:40:00|14988|14986|14988.7|14986.7|14989.4|14987.4|14987.9|14985.9|15
1627987210000|2021-08-03 10:40:10|14988.9|14986.9|14988.7|14986.7|14989.2|14987.2|14988.4|14986.4|7
1627987220000|2021-08-03 10:40:20|14988.6|14986.6|14988.2|14986.2|14988.7|14986.7|14988|14986|4
1627987230000|2021-08-03 10:40:30|14988|14986|14987.5|14985.5|14988.2|14986.2|14987.1|14985.1|2
1627987240000|2021-08-03 10:40:40|14987.1|14985.1|14986.4|14984.4|14987.1|14985.1|14986.2|14984.2|6
1627987250000|2021-08-03 10:40:50|14986.5|14984.5|14986|14984|14986.5|14984.5|14985.9|14983.9|0
1627987260000|2021-08-03 10:41:00|14986.2|14984.2|14986.5|14984.5|14986.5|14984.5|14986|14984|5
1627987280000|2021-08-03 10:41:20|14986.2|14984.2|14986.4|14984.4|14986.5|14984.5|14986.2|14984.2|2
1627987290000|2021-08-03 10:41:30|14986.5|14984.5|14986.2|14984.2|14986.5|14984.5|14986.2|14984.2|1
1627987300000|2021-08-03 10:41:40|14986.4|14984.4|14986.2|14984.2|14986.6|14984.6|14986|14984|3
1627987310000|2021-08-03 10:41:50|14986.4|14984.4|14985.9|14983.9|14986.4|14984.4|14985.6|14983.6|6
1627987320000|2021-08-03 10:42:00|14985.7|14983.7|14985.9|14983.9|14986.1|14984.1|14985.7|14983.7|7
1627987330000|2021-08-03 10:42:10|14986|14984|14986|14984|14986.5|14984.5|14986|14984|1
1627987340000|2021-08-03 10:42:20|14986.1|14984.1|14986.7|14984.7|14987|14985|14986|14984|3
1627987350000|2021-08-03 10:42:30|14986.9|14984.9|14986.9|14984.9|14987|14985|14986.5|14984.5|4
1627987360000|2021-08-03 10:42:40|14987|14985|14987.4|14985.4|14987.4|14985.4|14987|14985|3
1627987370000|2021-08-03 10:42:50|14987.5|14985.5|14987.6|14985.6|14987.9|14985.9|14987.5|14985.5|4
1627987380000|2021-08-03 10:43:00|14987.4|14985.4|14987.5|14985.5|14987.9|14985.9|14987.2|14985.2|6
1627987390000|2021-08-03 10:43:10|14987.4|14985.4|14986.9|14984.9|14987.4|14985.4|14986.7|14984.7|5
1627987400000|2021-08-03 10:43:20|14986.7|14984.7|14986.7|14984.7|14986.7|14984.7|14986.6|14984.6|1
1627987410000|2021-08-03 10:43:30|14986.6|14984.6|14986.2|14984.2|14986.6|14984.6|14986|14984|6
1627987420000|2021-08-03 10:43:40|14986.1|14984.1|14986.1|14984.1|14986.1|14984.1|14985.7|14983.7|3
1627987430000|2021-08-03 10:43:50|14986|14984|14986.6|14984.6|14986.9|14984.9|14986|14984|4
1627987440000|2021-08-03 10:44:00|14986.7|14984.7|14985.7|14983.7|14987.2|14985.2|14985.7|14983.7|4
1627987450000|2021-08-03 10:44:10|14985.9|14983.9|14985.6|14983.6|14985.9|14983.9|14985.5|14983.5|1
1627987460000|2021-08-03 10:44:20|14985.2|14983.2|14985.2|14983.2|14985.9|14983.9|14985|14983|16
1627987470000|2021-08-03 10:44:30|14985.4|14983.4|14985.5|14983.5|14986.2|14984.2|14985.2|14983.2|10
1627987480000|2021-08-03 10:44:40|14985.6|14983.6|14985.5|14983.5|14985.6|14983.6|14985.2|14983.2|3
1627987490000|2021-08-03 10:44:50|14985.6|14983.6|14985.2|14983.2|14985.6|14983.6|14985.1|14983.1|1
1627987500000|2021-08-03 10:45:00|14985.4|14983.4|14985|14983|14986.2|14984.2|14984.9|14982.9|16
1627987510000|2021-08-03 10:45:10|14985.2|14983.2|14984.6|14982.6|14985.5|14983.5|14984.5|14982.5|13
1627987520000|2021-08-03 10:45:20|14984.7|14982.7|14984.2|14982.2|14984.7|14982.7|14984|14982|7
1627987530000|2021-08-03 10:45:30|14984.1|14982.1|14984|14982|14984.2|14982.2|14983.7|14981.7|13
1627987540000|2021-08-03 10:45:40|14984.1|14982.1|14982.9|14980.9|14984.1|14982.1|14982.9|14980.9|20
1627987550000|2021-08-03 10:45:50|14982.7|14980.7|14981.6|14979.6|14982.9|14980.9|14981.2|14979.2|71
1627987560000|2021-08-03 10:46:00|14981.5|14979.5|14983|14981|14983|14981|14981.5|14979.5|17
1627987570000|2021-08-03 10:46:10|14982.7|14980.7|14982.7|14980.7|14983|14981|14982.4|14980.4|15
1627987580000|2021-08-03 10:46:20|14982.6|14980.6|14982.4|14980.4|14983.4|14981.4|14982.4|14980.4|12
1627987590000|2021-08-03 10:46:30|14982.5|14980.5|14982|14980|14982.6|14980.6|14981.9|14979.9|10
1627987600000|2021-08-03 10:46:40|14981.9|14979.9|14981.6|14979.6|14982|14980|14981.4|14979.4|4
1627987610000|2021-08-03 10:46:50|14981.5|14979.5|14982|14980|14982|14980|14981.5|14979.5|11
1627987620000|2021-08-03 10:47:00|14982.1|14980.1|14983|14981|14983|14981|14982.1|14980.1|22
1627987630000|2021-08-03 10:47:10|14983.1|14981.1|14983.4|14981.4|14983.9|14981.9|14983|14981|36
1627987640000|2021-08-03 10:47:20|14983.5|14981.5|14983.6|14981.6|14983.7|14981.7|14983|14981|3
1627987650000|2021-08-03 10:47:30|14983.5|14981.5|14983.7|14981.7|14984.1|14982.1|14983.5|14981.5|8
1627987660000|2021-08-03 10:47:40|14983.6|14981.6|14983.5|14981.5|14983.9|14981.9|14983.2|14981.2|9
1627987670000|2021-08-03 10:47:50|14983.4|14981.4|14983.7|14981.7|14983.9|14981.9|14983.4|14981.4|8
1627987680000|2021-08-03 10:48:00|14983.9|14981.9|14983.2|14981.2|14983.9|14981.9|14983.1|14981.1|5
1627987690000|2021-08-03 10:48:10|14983|14981|14983.1|14981.1|14983.1|14981.1|14982.7|14980.7|4
1627987700000|2021-08-03 10:48:20|14983|14981|14982.2|14980.2|14983.4|14981.4|14982.2|14980.2|17
1627987710000|2021-08-03 10:48:30|14982.1|14980.1|14982|14980|14982.2|14980.2|14981.6|14979.6|9
1627987720000|2021-08-03 10:48:40|14981.9|14979.9|14981.4|14979.4|14982.1|14980.1|14980.9|14978.9|16
1627987730000|2021-08-03 10:48:50|14981.5|14979.5|14981.5|14979.5|14981.5|14979.5|14981|14979|3
1627987740000|2021-08-03 10:49:00|14981.4|14979.4|14981.2|14979.2|14981.5|14979.5|14980.9|14978.9|15
1627987750000|2021-08-03 10:49:10|14981.4|14979.4|14981|14979|14981.5|14979.5|14981|14979|4
1627987760000|2021-08-03 10:49:20|14981.1|14979.1|14981.2|14979.2|14981.2|14979.2|14980.9|14978.9|5
1627987770000|2021-08-03 10:49:30|14981.4|14979.4|14982|14980|14982|14980|14981|14979|27
1627987780000|2021-08-03 10:49:40|14981.9|14979.9|14981.7|14979.7|14982.4|14980.4|14981.6|14979.6|15
1627987790000|2021-08-03 10:49:50|14981.6|14979.6|14981.9|14979.9|14982|14980|14981.5|14979.5|3
1627987800000|2021-08-03 10:50:00|14982|14980|14981|14979|14982|14980|14980.9|14978.9|6
1627987810000|2021-08-03 10:50:10|14980.9|14978.9|14981.2|14979.2|14981.7|14979.7|14980.9|14978.9|6
1627987820000|2021-08-03 10:50:20|14981.1|14979.1|14981.5|14979.5|14982|14980|14981|14979|23
1627987830000|2021-08-03 10:50:30|14981.4|14979.4|14981.7|14979.7|14981.9|14979.9|14981.2|14979.2|8
1627987840000|2021-08-03 10:50:40|14981.9|14979.9|14982.1|14980.1|14982.1|14980.1|14981.6|14979.6|7
1627987850000|2021-08-03 10:50:50|14982|14980|14982.5|14980.5|14982.6|14980.6|14981.7|14979.7|10
1627987860000|2021-08-03 10:51:00|14982|14980|14982|14980|14982.2|14980.2|14981.2|14979.2|14
1627987870000|2021-08-03 10:51:10|14981.9|14979.9|14982.5|14980.5|14983|14981|14981.5|14979.5|16
1627987880000|2021-08-03 10:51:20|14982.6|14980.6|14983|14981|14983.2|14981.2|14982.6|14980.6|6
1627987890000|2021-08-03 10:51:30|14983.1|14981.1|14983.5|14981.5|14983.9|14981.9|14983|14981|8
1627987900000|2021-08-03 10:51:40|14983.6|14981.6|14983|14981|14984.1|14982.1|14983|14981|40
1627987910000|2021-08-03 10:51:50|14983.1|14981.1|14983|14981|14983.7|14981.7|14983|14981|5
1627987920000|2021-08-03 10:52:00|14983.1|14981.1|14983|14981|14983.5|14981.5|14983|14981|1
1627987930000|2021-08-03 10:52:10|14982.9|14980.9|14982.4|14980.4|14982.9|14980.9|14982.2|14980.2|4
1627987940000|2021-08-03 10:52:20|14982.5|14980.5|14982.5|14980.5|14982.9|14980.9|14981.9|14979.9|5
1627987960000|2021-08-03 10:52:40|14982.4|14980.4|14982.2|14980.2|14982.4|14980.4|14982.1|14980.1|0
1627987970000|2021-08-03 10:52:50|14982.1|14980.1|14982.5|14980.5|14982.5|14980.5|14982|14980|2
1627987980000|2021-08-03 10:53:00|14982.4|14980.4|14982.4|14980.4|14982.5|14980.5|14982.4|14980.4|0
1627987990000|2021-08-03 10:53:10|14982.2|14980.2|14982.7|14980.7|14982.7|14980.7|14982.1|14980.1|3
1627988000000|2021-08-03 10:53:20|14982.9|14980.9|14983|14981|14983|14981|14982.9|14980.9|1
1627988010000|2021-08-03 10:53:30|14983.1|14981.1|14984|14982|14984|14982|14983.1|14981.1|12
1627988020000|2021-08-03 10:53:40|14983.9|14981.9|14983.7|14981.7|14984|14982|14983.7|14981.7|0
1627988030000|2021-08-03 10:53:50|14983.6|14981.6|14983.5|14981.5|14983.6|14981.6|14983.4|14981.4|3
1627988040000|2021-08-03 10:54:00|14983.6|14981.6|14983|14981|14983.6|14981.6|14982.5|14980.5|7
1627988050000|2021-08-03 10:54:10|14983.1|14981.1|14982.4|14980.4|14983.1|14981.1|14982.2|14980.2|2
1627988060000|2021-08-03 10:54:20|14982.2|14980.2|14981.7|14979.7|14982.5|14980.5|14981.7|14979.7|7
1627988070000|2021-08-03 10:54:30|14981.9|14979.9|14981.7|14979.7|14982|14980|14981.5|14979.5|15
1627988080000|2021-08-03 10:54:40|14981.9|14979.9|14981.2|14979.2|14982.4|14980.4|14981.1|14979.1|6
1627988090000|2021-08-03 10:54:50|14981.4|14979.4|14981.5|14979.5|14981.7|14979.7|14981.1|14979.1|2
1627988100000|2021-08-03 10:55:00|14981.2|14979.2|14981.5|14979.5|14981.5|14979.5|14980.9|14978.9|8
1627988110000|2021-08-03 10:55:10|14981.4|14979.4|14981.7|14979.7|14981.7|14979.7|14981|14979|5
1627988120000|2021-08-03 10:55:20|14981.5|14979.5|14982.5|14980.5|14982.9|14980.9|14981.5|14979.5|11
1627988130000|2021-08-03 10:55:30|14982.4|14980.4|14982.4|14980.4|14982.5|14980.5|14982|14980|3
1627988140000|2021-08-03 10:55:40|14982|14980|14981.2|14979.2|14982|14980|14981.2|14979.2|8
1627988150000|2021-08-03 10:55:50|14981.1|14979.1|14982.4|14980.4|14982.5|14980.5|14981.1|14979.1|6
1627988160000|2021-08-03 10:56:00|14982.5|14980.5|14982.7|14980.7|14983.1|14981.1|14982.4|14980.4|1
1627988170000|2021-08-03 10:56:10|14982.6|14980.6|14982|14980|14983.1|14981.1|14982|14980|0
1627988180000|2021-08-03 10:56:20|14982.1|14980.1|14983.2|14981.2|14983.2|14981.2|14982.1|14980.1|2
1627988190000|2021-08-03 10:56:30|14983.4|14981.4|14984.7|14982.7|14984.7|14982.7|14983.2|14981.2|43
1627988200000|2021-08-03 10:56:40|14984.2|14982.2|14983.7|14981.7|14984.2|14982.2|14983.6|14981.6|7
1627988210000|2021-08-03 10:56:50|14983.6|14981.6|14984.7|14982.7|14984.7|14982.7|14983.5|14981.5|6
1627988220000|2021-08-03 10:57:00|14984.6|14982.6|14984.7|14982.7|14985|14983|14984.5|14982.5|10
1627988230000|2021-08-03 10:57:10|14984.9|14982.9|14985|14983|14985.4|14983.4|14984.7|14982.7|13
1627988240000|2021-08-03 10:57:20|14984.9|14982.9|14984.4|14982.4|14985.1|14983.1|14984.2|14982.2|6
1627988250000|2021-08-03 10:57:30|14984.2|14982.2|14984|14982|14984.4|14982.4|14984|14982|6
1627988260000|2021-08-03 10:57:40|14983.9|14981.9|14983.6|14981.6|14983.9|14981.9|14983.5|14981.5|5
1627988270000|2021-08-03 10:57:50|14983.7|14981.7|14983.5|14981.5|14983.9|14981.9|14983.2|14981.2|4
1627988280000|2021-08-03 10:58:00|14983.4|14981.4|14984.2|14982.2|14984.2|14982.2|14983.2|14981.2|4
1627988290000|2021-08-03 10:58:10|14984.4|14982.4|14983.7|14981.7|14984.5|14982.5|14983.5|14981.5|3
1627988300000|2021-08-03 10:58:20|14983.6|14981.6|14983.7|14981.7|14983.7|14981.7|14983.6|14981.6|2
1627988310000|2021-08-03 10:58:30|14983.6|14981.6|14983.9|14981.9|14984.2|14982.2|14983.6|14981.6|6
1627988320000|2021-08-03 10:58:40|14984|14982|14985|14983|14985.5|14983.5|14983.7|14981.7|6
1627988330000|2021-08-03 10:58:50|14984.9|14982.9|14984.9|14982.9|14985|14983|14984.7|14982.7|3
1627988340000|2021-08-03 10:59:00|14985|14983|14985.5|14983.5|14985.5|14983.5|14985|14983|4
1627988350000|2021-08-03 10:59:10|14985.4|14983.4|14985.5|14983.5|14985.6|14983.6|14985|14983|7
1627988360000|2021-08-03 10:59:20|14985.4|14983.4|14984.9|14982.9|14985.4|14983.4|14984.9|14982.9|2
1627988370000|2021-08-03 10:59:30|14984.5|14982.5|14983.7|14981.7|14984.5|14982.5|14983.7|14981.7|2
1627988380000|2021-08-03 10:59:40|14983.9|14981.9|14984|14982|14984.1|14982.1|14983.9|14981.9|3
1627988390000|2021-08-03 10:59:50|14983.9|14981.9|14984.7|14982.7|14984.7|14982.7|14983.9|14981.9|7
1627988400000|2021-08-03 11:00:00|14984.6|14982.6|14983.7|14981.7|14984.7|14982.7|14983.7|14981.7|11
1627988410000|2021-08-03 11:00:10|14984.2|14982.2|14983.5|14981.5|14984.2|14982.2|14983.5|14981.5|8
1627988420000|2021-08-03 11:00:20|14983.4|14981.4|14984.6|14982.6|14985.5|14983.5|14983.2|14981.2|41
1627988430000|2021-08-03 11:00:30|14984.5|14982.5|14983.7|14981.7|14985.7|14983.7|14983.5|14981.5|15
1627988440000|2021-08-03 11:00:40|14983.6|14981.6|14982.5|14980.5|14983.7|14981.7|14982|14980|30
1627988450000|2021-08-03 11:00:50|14982.6|14980.6|14983.6|14981.6|14983.6|14981.6|14982.6|14980.6|6
1627988460000|2021-08-03 11:01:00|14983.7|14981.7|14983.6|14981.6|14984.1|14982.1|14983.2|14981.2|9
1627988470000|2021-08-03 11:01:10|14983.5|14981.5|14984|14982|14984|14982|14983.1|14981.1|5
1627988480000|2021-08-03 11:01:20|14984.1|14982.1|14984.1|14982.1|14984.1|14982.1|14983.5|14981.5|14
1627988490000|2021-08-03 11:01:30|14984|14982|14984.7|14982.7|14985.1|14983.1|14983.7|14981.7|4
1627988500000|2021-08-03 11:01:40|14984.9|14982.9|14985.4|14983.4|14985.4|14983.4|14984.7|14982.7|4
1627988510000|2021-08-03 11:01:50|14985.1|14983.1|14985.7|14983.7|14985.7|14983.7|14985.1|14983.1|8
1627988520000|2021-08-03 11:02:00|14985.5|14983.5|14985.4|14983.4|14985.6|14983.6|14985.1|14983.1|8
1627988530000|2021-08-03 11:02:10|14985.2|14983.2|14985|14983|14985.5|14983.5|14985|14983|3
1627988540000|2021-08-03 11:02:20|14984.9|14982.9|14984.9|14982.9|14985|14983|14984.6|14982.6|2
1627988550000|2021-08-03 11:02:30|14985|14983|14985|14983|14985.2|14983.2|14984.9|14982.9|2
1627988560000|2021-08-03 11:02:40|14985.1|14983.1|14984.9|14982.9|14985.6|14983.6|14984.2|14982.2|18
1627988570000|2021-08-03 11:02:50|14984.7|14982.7|14985.5|14983.5|14985.7|14983.7|14984.7|14982.7|3
1627988580000|2021-08-03 11:03:00|14985.4|14983.4|14984.2|14982.2|14985.4|14983.4|14984.1|14982.1|4
1627988590000|2021-08-03 11:03:10|14984.7|14982.7|14984.9|14982.9|14985.1|14983.1|14984.7|14982.7|11
1627988600000|2021-08-03 11:03:20|14985|14983|14984|14982|14985|14983|14983.9|14981.9|3
1627988610000|2021-08-03 11:03:30|14984.1|14982.1|14983.7|14981.7|14984.1|14982.1|14983.2|14981.2|6
1627988620000|2021-08-03 11:03:40|14983.6|14981.6|14983.2|14981.2|14983.7|14981.7|14983.2|14981.2|0
1627988630000|2021-08-03 11:03:50|14983.1|14981.1|14983.2|14981.2|14983.7|14981.7|14983.1|14981.1|11
1627988640000|2021-08-03 11:04:00|14983.4|14981.4|14982.9|14980.9|14983.5|14981.5|14982.9|14980.9|1
1627988650000|2021-08-03 11:04:10|14982.7|14980.7|14982.2|14980.2|14983.1|14981.1|14982.2|14980.2|21
1627988660000|2021-08-03 11:04:20|14982.4|14980.4|14983|14981|14983.1|14981.1|14982.2|14980.2|3
1627988670000|2021-08-03 11:04:30|14983.1|14981.1|14983|14981|14983.1|14981.1|14982.7|14980.7|0
1627988680000|2021-08-03 11:04:40|14982.9|14980.9|14983|14981|14983.1|14981.1|14982.7|14980.7|4
1627988690000|2021-08-03 11:04:50|14983.1|14981.1|14982.5|14980.5|14983.1|14981.1|14982.5|14980.5|2
1627988700000|2021-08-03 11:05:00|14982.4|14980.4|14981.6|14979.6|14982.6|14980.6|14981.6|14979.6|12
1627988710000|2021-08-03 11:05:10|14981.5|14979.5|14980.2|14978.2|14981.6|14979.6|14979.7|14977.7|51
1627988720000|2021-08-03 11:05:20|14980.1|14978.1|14980.2|14978.2|14980.7|14978.7|14980|14978|10
1627988730000|2021-08-03 11:05:30|14980.1|14978.1|14980.5|14978.5|14980.5|14978.5|14980|14978|8
1627988740000|2021-08-03 11:05:40|14980.4|14978.4|14979.7|14977.7|14980.5|14978.5|14979.7|14977.7|3
1627988750000|2021-08-03 11:05:50|14979.6|14977.6|14980|14978|14980.1|14978.1|14979.5|14977.5|16
1627988760000|2021-08-03 11:06:00|14980.4|14978.4|14980.4|14978.4|14980.5|14978.5|14979.9|14977.9|7
1627988770000|2021-08-03 11:06:10|14980.5|14978.5|14980.5|14978.5|14981.4|14979.4|14980.5|14978.5|9
1627988780000|2021-08-03 11:06:20|14980.4|14978.4|14980.4|14978.4|14980.5|14978.5|14980.2|14978.2|3
1627988790000|2021-08-03 11:06:30|14980.5|14978.5|14980.2|14978.2|14980.5|14978.5|14979.9|14977.9|3
1627988800000|2021-08-03 11:06:40|14980.1|14978.1|14980.7|14978.7|14981.2|14979.2|14980|14978|17
1627988810000|2021-08-03 11:06:50|14980.9|14978.9|14981|14979|14981.2|14979.2|14980.7|14978.7|3
1627988820000|2021-08-03 11:07:00|14981.1|14979.1|14981.6|14979.6|14981.9|14979.9|14981.1|14979.1|4
1627988830000|2021-08-03 11:07:10|14981.7|14979.7|14981.7|14979.7|14982|14980|14981.7|14979.7|0
1627988840000|2021-08-03 11:07:20|14981.9|14979.9|14981.6|14979.6|14982.6|14980.6|14981.6|14979.6|22
1627988850000|2021-08-03 11:07:30|14981.5|14979.5|14982|14980|14982.5|14980.5|14981.5|14979.5|2
1627988860000|2021-08-03 11:07:40|14982.1|14980.1|14982.4|14980.4|14982.5|14980.5|14982.1|14980.1|4
1627988870000|2021-08-03 11:07:50|14982.5|14980.5|14982.5|14980.5|14983|14981|14982.1|14980.1|6
1627988880000|2021-08-03 11:08:00|14982.6|14980.6|14981.7|14979.7|14982.7|14980.7|14981.5|14979.5|21
1627988890000|2021-08-03 11:08:10|14981.9|14979.9|14981.7|14979.7|14982|14980|14981.5|14979.5|2
1627988900000|2021-08-03 11:08:20|14981.6|14979.6|14981.5|14979.5|14981.6|14979.6|14981.1|14979.1|5
1627988910000|2021-08-03 11:08:30|14981.4|14979.4|14981.7|14979.7|14981.9|14979.9|14981.2|14979.2|6
1627988920000|2021-08-03 11:08:40|14981.6|14979.6|14981.7|14979.7|14981.7|14979.7|14981.5|14979.5|1
1627988930000|2021-08-03 11:08:50|14981.6|14979.6|14981|14979|14981.6|14979.6|14981|14979|15
1627988940000|2021-08-03 11:09:00|14980.9|14978.9|14980.6|14978.6|14981|14979|14980.6|14978.6|2
1627988950000|2021-08-03 11:09:10|14980.7|14978.7|14981.6|14979.6|14982|14980|14980.7|14978.7|10
1627988960000|2021-08-03 11:09:20|14981.5|14979.5|14982.4|14980.4|14982.4|14980.4|14981.5|14979.5|7
1627988970000|2021-08-03 11:09:30|14982.2|14980.2|14981.6|14979.6|14982.2|14980.2|14981.6|14979.6|5
1627988980000|2021-08-03 11:09:40|14981.5|14979.5|14981.5|14979.5|14981.6|14979.6|14981.4|14979.4|0
1627988990000|2021-08-03 11:09:50|14981.4|14979.4|14982|14980|14982|14980|14981.4|14979.4|10
1627989000000|2021-08-03 11:10:00|14982.1|14980.1|14980.7|14978.7|14982.2|14980.2|14980.4|14978.4|14
1627989010000|2021-08-03 11:10:10|14980.9|14978.9|14981|14979|14981|14979|14980.9|14978.9|1
1627989020000|2021-08-03 11:10:20|14981.1|14979.1|14981.5|14979.5|14981.5|14979.5|14981|14979|1
1627989030000|2021-08-03 11:10:30|14981.4|14979.4|14981.2|14979.2|14981.4|14979.4|14981|14979|7
1627989040000|2021-08-03 11:10:40|14981.1|14979.1|14980.5|14978.5|14981.1|14979.1|14980.5|14978.5|3
1627989050000|2021-08-03 11:10:50|14980.6|14978.6|14980.6|14978.6|14981|14979|14980.5|14978.5|5
1627989060000|2021-08-03 11:11:00|14980.7|14978.7|14982|14980|14982|14980|14980.6|14978.6|12
1627989070000|2021-08-03 11:11:10|14981.9|14979.9|14981.5|14979.5|14982|14980|14981.5|14979.5|5
1627989080000|2021-08-03 11:11:20|14981.6|14979.6|14982|14980|14982|14980|14981.6|14979.6|0
1627989090000|2021-08-03 11:11:30|14982.1|14980.1|14982|14980|14982.6|14980.6|14981.6|14979.6|4
1627989100000|2021-08-03 11:11:40|14982.1|14980.1|14983|14981|14983.1|14981.1|14982.1|14980.1|6
1627989110000|2021-08-03 11:11:50|14983.1|14981.1|14983.5|14981.5|14983.9|14981.9|14983|14981|12
1627989120000|2021-08-03 11:12:00|14983.6|14981.6|14983.7|14981.7|14983.7|14981.7|14983.2|14981.2|4
1627989130000|2021-08-03 11:12:10|14983.5|14981.5|14983.1|14981.1|14983.7|14981.7|14983.1|14981.1|10
1627989140000|2021-08-03 11:12:20|14983.2|14981.2|14984.5|14982.5|14984.5|14982.5|14983.1|14981.1|19
1627989150000|2021-08-03 11:12:30|14984.6|14982.6|14984.7|14982.7|14985.2|14983.2|14984.5|14982.5|15
1627989160000|2021-08-03 11:12:40|14984.6|14982.6|14985.2|14983.2|14985.2|14983.2|14984.6|14982.6|10
1627989170000|2021-08-03 11:12:50|14985.1|14983.1|14985.1|14983.1|14985.5|14983.5|14985|14983|43
1627989180000|2021-08-03 11:13:00|14985.2|14983.2|14984.7|14982.7|14985.2|14983.2|14984.1|14982.1|18
1627989190000|2021-08-03 11:13:10|14984.9|14982.9|14984.7|14982.7|14984.9|14982.9|14984.7|14982.7|3
1627989200000|2021-08-03 11:13:20|14984.2|14982.2|14984.1|14982.1|14984.4|14982.4|14984.1|14982.1|6
1627989210000|2021-08-03 11:13:30|14984|14982|14983.7|14981.7|14984|14982|14983.6|14981.6|3
1627989220000|2021-08-03 11:13:40|14983.6|14981.6|14982.7|14980.7|14983.6|14981.6|14982.5|14980.5|38
1627989230000|2021-08-03 11:13:50|14982.6|14980.6|14982.4|14980.4|14982.6|14980.6|14982.4|14980.4|30
1627989240000|2021-08-03 11:14:00|14982.2|14980.2|14981.7|14979.7|14982.2|14980.2|14981.4|14979.4|15
1627989250000|2021-08-03 11:14:10|14981.6|14979.6|14980.9|14978.9|14981.6|14979.6|14980.9|14978.9|3
1627989260000|2021-08-03 11:14:20|14980.6|14978.6|14980.1|14978.1|14980.9|14978.9|14980.1|14978.1|13
1627989270000|2021-08-03 11:14:30|14980.2|14978.2|14980|14978|14980.7|14978.7|14979.9|14977.9|20
1627989280000|2021-08-03 11:14:40|14979.9|14977.9|14980|14978|14980|14978|14979.5|14977.5|4
1627989290000|2021-08-03 11:14:50|14980.1|14978.1|14979.6|14977.6|14980.1|14978.1|14979.6|14977.6|4
1627989300000|2021-08-03 11:15:00|14979.5|14977.5|14978.1|14976.1|14979.9|14977.9|14977.9|14975.9|50
1627989310000|2021-08-03 11:15:10|14978.2|14976.2|14978.1|14976.1|14978.2|14976.2|14977.9|14975.9|6
1627989320000|2021-08-03 11:15:20|14978.5|14976.5|14978.4|14976.4|14978.5|14976.5|14978|14976|43
1627989330000|2021-08-03 11:15:30|14978.2|14976.2|14978.2|14976.2|14978.5|14976.5|14978.1|14976.1|4
1627989340000|2021-08-03 11:15:40|14978.4|14976.4|14978.5|14976.5|14978.9|14976.9|14978.2|14976.2|4
1627989350000|2021-08-03 11:15:50|14978.6|14976.6|14978.7|14976.7|14978.7|14976.7|14978.5|14976.5|0
1627989360000|2021-08-03 11:16:00|14978.6|14976.6|14978.6|14976.6|14978.9|14976.9|14978.4|14976.4|4
1627989370000|2021-08-03 11:16:10|14978.7|14976.7|14978.7|14976.7|14979|14977|14978.7|14976.7|2
1627989380000|2021-08-03 11:16:20|14978.6|14976.6|14978.2|14976.2|14978.6|14976.6|14978|14976|5
1627989390000|2021-08-03 11:16:30|14978.1|14976.1|14978|14976|14978.1|14976.1|14977.5|14975.5|26
1627989400000|2021-08-03 11:16:40|14978.1|14976.1|14978|14976|14978.2|14976.2|14977.6|14975.6|9
1627989410000|2021-08-03 11:16:50|14978.1|14976.1|14978|14976|14978.1|14976.1|14978|14976|3
1627989420000|2021-08-03 11:17:00|14978.1|14976.1|14978.7|14976.7|14978.7|14976.7|14978|14976|8
1627989430000|2021-08-03 11:17:10|14978.9|14976.9|14978|14976|14978.9|14976.9|14978|14976|9
1627989440000|2021-08-03 11:17:20|14978.1|14976.1|14977.6|14975.6|14978.1|14976.1|14977.4|14975.4|8
1627989450000|2021-08-03 11:17:30|14977.5|14975.5|14976.2|14974.2|14977.5|14975.5|14976.2|14974.2|162
1627989460000|2021-08-03 11:17:40|14976.5|14974.5|14976|14974|14977.1|14975.1|14976|14974|26
1627989470000|2021-08-03 11:17:50|14976.1|14974.1|14976|14974|14976.4|14974.4|14975.7|14973.7|18
1627989480000|2021-08-03 11:18:00|14975.9|14973.9|14975.7|14973.7|14976|14974|14975.7|14973.7|13
1627989490000|2021-08-03 11:18:10|14975.5|14973.5|14975|14973|14975.6|14973.6|14975|14973|18
1627989500000|2021-08-03 11:18:20|14975.1|14973.1|14975.9|14973.9|14975.9|14973.9|14975.1|14973.1|3
1627989510000|2021-08-03 11:18:30|14975.7|14973.7|14975.5|14973.5|14975.9|14973.9|14975.4|14973.4|11
1627989520000|2021-08-03 11:18:40|14975.4|14973.4|14975.9|14973.9|14976|14974|14975.4|14973.4|7
1627989530000|2021-08-03 11:18:50|14976|14974|14976.5|14974.5|14976.5|14974.5|14975.9|14973.9|4
1627989540000|2021-08-03 11:19:00|14976.4|14974.4|14976.7|14974.7|14977|14975|14976.2|14974.2|11
1627989550000|2021-08-03 11:19:10|14976.9|14974.9|14976.5|14974.5|14977.2|14975.2|14976.5|14974.5|11
1627989560000|2021-08-03 11:19:20|14976.6|14974.6|14976.9|14974.9|14977|14975|14976.2|14974.2|10
1627989570000|2021-08-03 11:19:30|14976.6|14974.6|14975|14973|14976.6|14974.6|14974.6|14972.6|33
1627989580000|2021-08-03 11:19:40|14974.9|14972.9|14975.2|14973.2|14975.4|14973.4|14974.9|14972.9|12
1627989590000|2021-08-03 11:19:50|14975.1|14973.1|14974.7|14972.7|14975.4|14973.4|14974.7|14972.7|10
1627989600000|2021-08-03 11:20:00|14975|14973|14975.4|14973.4|14975.5|14973.5|14974.6|14972.6|16
1627989610000|2021-08-03 11:20:10|14975.2|14973.2|14975|14973|14975.2|14973.2|14974.6|14972.6|7
1627989620000|2021-08-03 11:20:20|14974.9|14972.9|14974.7|14972.7|14975.5|14973.5|14974.7|14972.7|5
1627989630000|2021-08-03 11:20:30|14974.6|14972.6|14975|14973|14975|14973|14974.6|14972.6|6
1627989640000|2021-08-03 11:20:40|14975.1|14973.1|14975.1|14973.1|14975.1|14973.1|14974.7|14972.7|0
1627989650000|2021-08-03 11:20:50|14975|14973|14974.5|14972.5|14975|14973|14974.1|14972.1|33
1627989660000|2021-08-03 11:21:00|14974.6|14972.6|14974.2|14972.2|14974.7|14972.7|14974|14972|12
1627989670000|2021-08-03 11:21:10|14974.4|14972.4|14974|14972|14974.4|14972.4|14973.7|14971.7|11
1627989680000|2021-08-03 11:21:20|14974.1|14972.1|14974|14972|14974.4|14972.4|14974|14972|2
1627989690000|2021-08-03 11:21:30|14973.9|14971.9|14973.5|14971.5|14973.9|14971.9|14973.5|14971.5|4
1627989700000|2021-08-03 11:21:40|14973.6|14971.6|14974|14972|14974|14972|14973.4|14971.4|8
1627989710000|2021-08-03 11:21:50|14974.1|14972.1|14974.4|14972.4|14974.4|14972.4|14973.9|14971.9|8
1627989720000|2021-08-03 11:22:00|14974.2|14972.2|14973.7|14971.7|14974.4|14972.4|14973.7|14971.7|8
1627989730000|2021-08-03 11:22:10|14973.4|14971.4|14974.7|14972.7|14974.9|14972.9|14973.4|14971.4|33
1627989740000|2021-08-03 11:22:20|14974.9|14972.9|14975.5|14973.5|14975.5|14973.5|14974.7|14972.7|11
1627989750000|2021-08-03 11:22:30|14975.4|14973.4|14975.6|14973.6|14975.7|14973.7|14975.4|14973.4|13
1627989760000|2021-08-03 11:22:40|14975.5|14973.5|14975.7|14973.7|14975.9|14973.9|14975.4|14973.4|8
1627989770000|2021-08-03 11:22:50|14976|14974|14976.2|14974.2|14976.2|14974.2|14976|14974|9
1627989780000|2021-08-03 11:23:00|14976.4|14974.4|14976.2|14974.2|14976.5|14974.5|14976|14974|12
1627989790000|2021-08-03 11:23:10|14976.1|14974.1|14976|14974|14976.2|14974.2|14975.9|14973.9|17
1627989800000|2021-08-03 11:23:20|14975.9|14973.9|14976|14974|14976.1|14974.1|14975.9|14973.9|0
1627989810000|2021-08-03 11:23:30|14975.9|14973.9|14978.2|14976.2|14978.6|14976.6|14975.9|14973.9|40
1627989820000|2021-08-03 11:23:40|14978.1|14976.1|14976.9|14974.9|14978.1|14976.1|14976.9|14974.9|4
1627989830000|2021-08-03 11:23:50|14977|14975|14977.2|14975.2|14977.4|14975.4|14977|14975|3
1627989840000|2021-08-03 11:24:00|14977.4|14975.4|14977.7|14975.7|14977.9|14975.9|14977.2|14975.2|4
1627989850000|2021-08-03 11:24:10|14977.5|14975.5|14977.5|14975.5|14977.6|14975.6|14977|14975|15
1627989860000|2021-08-03 11:24:20|14977.4|14975.4|14977.1|14975.1|14977.5|14975.5|14977.1|14975.1|0
1627989870000|2021-08-03 11:24:30|14977.2|14975.2|14977.2|14975.2|14977.7|14975.7|14977|14975|4
1627989880000|2021-08-03 11:24:40|14977.4|14975.4|14978.2|14976.2|14978.2|14976.2|14977.1|14975.1|7
1627989890000|2021-08-03 11:24:50|14978.4|14976.4|14978.2|14976.2|14978.7|14976.7|14978|14976|11
1627989900000|2021-08-03 11:25:00|14978.1|14976.1|14978.2|14976.2|14978.4|14976.4|14978|14976|3
1627989910000|2021-08-03 11:25:10|14978.1|14976.1|14978.2|14976.2|14978.2|14976.2|14978|14976|2
1627989920000|2021-08-03 11:25:20|14978.1|14976.1|14978|14976|14978.2|14976.2|14978|14976|2
1627989930000|2021-08-03 11:25:30|14977.9|14975.9|14977.5|14975.5|14978|14976|14977.5|14975.5|6
1627989940000|2021-08-03 11:25:40|14977.6|14975.6|14977.4|14975.4|14977.6|14975.6|14977.4|14975.4|0
1627989950000|2021-08-03 11:25:50|14977.2|14975.2|14977.5|14975.5|14977.9|14975.9|14977.2|14975.2|7
1627989960000|2021-08-03 11:26:00|14977.4|14975.4|14977.2|14975.2|14977.5|14975.5|14977.2|14975.2|1
1627989970000|2021-08-03 11:26:10|14977.1|14975.1|14977.2|14975.2|14977.4|14975.4|14977.1|14975.1|2
1627989980000|2021-08-03 11:26:20|14977.1|14975.1|14977.5|14975.5|14977.5|14975.5|14977|14975|16
1627989990000|2021-08-03 11:26:30|14977.4|14975.4|14978.2|14976.2|14978.4|14976.4|14977.4|14975.4|10
1627990000000|2021-08-03 11:26:40|14978.4|14976.4|14979.2|14977.2|14979.5|14977.5|14978.4|14976.4|33
1627990010000|2021-08-03 11:26:50|14979|14977|14978.7|14976.7|14979.4|14977.4|14978.7|14976.7|5
1627990020000|2021-08-03 11:27:00|14978.9|14976.9|14978.5|14976.5|14979|14977|14978.5|14976.5|6
1627990030000|2021-08-03 11:27:10|14978.6|14976.6|14978.7|14976.7|14978.9|14976.9|14978.5|14976.5|0
1627990040000|2021-08-03 11:27:20|14978.9|14976.9|14979.5|14977.5|14979.5|14977.5|14978.6|14976.6|6
1627990050000|2021-08-03 11:27:30|14979.4|14977.4|14980.5|14978.5|14980.5|14978.5|14979.2|14977.2|22
1627990060000|2021-08-03 11:27:40|14980.4|14978.4|14981|14979|14981.1|14979.1|14980.2|14978.2|12
1627990070000|2021-08-03 11:27:50|14981.1|14979.1|14979.7|14977.7|14981.1|14979.1|14979.6|14977.6|10
1627990080000|2021-08-03 11:28:00|14979.6|14977.6|14980.2|14978.2|14980.6|14978.6|14979.6|14977.6|9
1627990090000|2021-08-03 11:28:10|14980.5|14978.5|14980.2|14978.2|14980.5|14978.5|14980|14978|7
1627990100000|2021-08-03 11:28:20|14980.4|14978.4|14979.5|14977.5|14980.4|14978.4|14979.4|14977.4|11
1627990110000|2021-08-03 11:28:30|14979.6|14977.6|14979.2|14977.2|14979.7|14977.7|14979.2|14977.2|10
1627990120000|2021-08-03 11:28:40|14979.5|14977.5|14979.5|14977.5|14979.6|14977.6|14979.4|14977.4|5
1627990130000|2021-08-03 11:28:50|14979.2|14977.2|14979.7|14977.7|14979.9|14977.9|14979.2|14977.2|6
1627990140000|2021-08-03 11:29:00|14979.6|14977.6|14979.6|14977.6|14979.6|14977.6|14979.1|14977.1|5
1627990150000|2021-08-03 11:29:10|14979.5|14977.5|14979.7|14977.7|14979.9|14977.9|14979.5|14977.5|1
1627990160000|2021-08-03 11:29:20|14979.9|14977.9|14980.1|14978.1|14980.1|14978.1|14979.7|14977.7|2
1627990170000|2021-08-03 11:29:30|14980.2|14978.2|14981.2|14979.2|14981.2|14979.2|14980.1|14978.1|7
1627990180000|2021-08-03 11:29:40|14981.4|14979.4|14981.9|14979.9|14982.1|14980.1|14981.4|14979.4|24
1627990190000|2021-08-03 11:29:50|14981.7|14979.7|14981.2|14979.2|14981.7|14979.7|14981|14979|3
1627990200000|2021-08-03 11:30:00|14981|14979|14982.1|14980.1|14982.2|14980.2|14981|14979|28
1627990210000|2021-08-03 11:30:10|14982.2|14980.2|14982.2|14980.2|14982.7|14980.7|14982|14980|14
1627990220000|2021-08-03 11:30:20|14982.1|14980.1|14982.5|14980.5|14982.5|14980.5|14982.1|14980.1|14
1627990230000|2021-08-03 11:30:30|14982.6|14980.6|14983.5|14981.5|14983.5|14981.5|14982.6|14980.6|20
1627990240000|2021-08-03 11:30:40|14983.4|14981.4|14983.2|14981.2|14983.5|14981.5|14983|14981|6
1627990250000|2021-08-03 11:30:50|14983.1|14981.1|14983|14981|14983.1|14981.1|14983|14981|5
1627990260000|2021-08-03 11:31:00|14983.1|14981.1|14983|14981|14983.1|14981.1|14982.9|14980.9|7
1627990270000|2021-08-03 11:31:10|14982.7|14980.7|14983.1|14981.1|14983.1|14981.1|14982.7|14980.7|4
1627990280000|2021-08-03 11:31:20|14983|14981|14983|14981|14983|14981|14982.9|14980.9|1
1627990290000|2021-08-03 11:31:30|14982.9|14980.9|14983.2|14981.2|14983.2|14981.2|14982.9|14980.9|1
1627990300000|2021-08-03 11:31:40|14983.1|14981.1|14983.2|14981.2|14983.2|14981.2|14983.1|14981.1|0
1627990310000|2021-08-03 11:31:50|14983.4|14981.4|14983.5|14981.5|14983.6|14981.6|14983.2|14981.2|5
1627990320000|2021-08-03 11:32:00|14983.4|14981.4|14983.2|14981.2|14983.5|14981.5|14983.2|14981.2|6
1627990330000|2021-08-03 11:32:10|14983.1|14981.1|14983|14981|14983.2|14981.2|14982.9|14980.9|15
1627990340000|2021-08-03 11:32:20|14982.6|14980.6|14981.5|14979.5|14982.7|14980.7|14981.5|14979.5|24
1627990350000|2021-08-03 11:32:30|14981.4|14979.4|14981.6|14979.6|14981.6|14979.6|14981.2|14979.2|2
1627990360000|2021-08-03 11:32:40|14981.7|14979.7|14981.5|14979.5|14981.7|14979.7|14981.5|14979.5|1
1627990370000|2021-08-03 11:32:50|14981.4|14979.4|14981.2|14979.2|14981.5|14979.5|14980.9|14978.9|8
1627990380000|2021-08-03 11:33:00|14981.1|14979.1|14981|14979|14981.2|14979.2|14980.9|14978.9|4
1627990390000|2021-08-03 11:33:10|14981.1|14979.1|14980.5|14978.5|14981.1|14979.1|14980.5|14978.5|19
1627990400000|2021-08-03 11:33:20|14980.4|14978.4|14979.7|14977.7|14980.5|14978.5|14979.7|14977.7|18
1627990410000|2021-08-03 11:33:30|14979.5|14977.5|14979.6|14977.6|14979.7|14977.7|14979.4|14977.4|12
1627990420000|2021-08-03 11:33:40|14979.5|14977.5|14979.5|14977.5|14979.7|14977.7|14979.5|14977.5|9
1627990430000|2021-08-03 11:33:50|14979.4|14977.4|14979.2|14977.2|14979.7|14977.7|14979.2|14977.2|7
1627990440000|2021-08-03 11:34:00|14979.4|14977.4|14979|14977|14979.4|14977.4|14978.9|14976.9|14
1627990450000|2021-08-03 11:34:10|14978.9|14976.9|14979|14977|14979|14977|14978.9|14976.9|0
1627990460000|2021-08-03 11:34:20|14979.1|14977.1|14979.2|14977.2|14979.2|14977.2|14978.9|14976.9|8
1627990470000|2021-08-03 11:34:30|14979.1|14977.1|14979.2|14977.2|14979.4|14977.4|14979|14977|8
1627990480000|2021-08-03 11:34:40|14979.4|14977.4|14979.2|14977.2|14979.4|14977.4|14979.1|14977.1|4
1627990490000|2021-08-03 11:34:50|14979.4|14977.4|14979.5|14977.5|14979.5|14977.5|14979.4|14977.4|6
1627990500000|2021-08-03 11:35:00|14979.6|14977.6|14980.5|14978.5|14980.6|14978.6|14979.6|14977.6|28
1627990510000|2021-08-03 11:35:10|14980.6|14978.6|14982.1|14980.1|14982.1|14980.1|14980.6|14978.6|11
1627990520000|2021-08-03 11:35:20|14982|14980|14981.7|14979.7|14982|14980|14981.5|14979.5|7
1627990530000|2021-08-03 11:35:30|14982|14980|14981.9|14979.9|14982.1|14980.1|14981.4|14979.4|12
1627990540000|2021-08-03 11:35:40|14982|14980|14981.5|14979.5|14982|14980|14981.4|14979.4|6
1627990550000|2021-08-03 11:35:50|14981.7|14979.7|14980.5|14978.5|14981.7|14979.7|14980.5|14978.5|4
1627990560000|2021-08-03 11:36:00|14980.4|14978.4|14980.6|14978.6|14980.7|14978.7|14980|14978|3
1627990570000|2021-08-03 11:36:10|14980.5|14978.5|14980.2|14978.2|14980.5|14978.5|14980.1|14978.1|1
1627990580000|2021-08-03 11:36:20|14980.1|14978.1|14980.4|14978.4|14980.5|14978.5|14980.1|14978.1|4
1627990590000|2021-08-03 11:36:30|14980.5|14978.5|14981.5|14979.5|14981.5|14979.5|14980.5|14978.5|9
1627990600000|2021-08-03 11:36:40|14981.6|14979.6|14982|14980|14982|14980|14981.6|14979.6|4
1627990610000|2021-08-03 11:36:50|14981.7|14979.7|14981.6|14979.6|14981.7|14979.7|14981.6|14979.6|1
1627990620000|2021-08-03 11:37:00|14981.7|14979.7|14982|14980|14982.1|14980.1|14981.6|14979.6|5
1627990630000|2021-08-03 11:37:10|14982.1|14980.1|14982|14980|14982.2|14980.2|14982|14980|2
1627990640000|2021-08-03 11:37:20|14982.1|14980.1|14982.2|14980.2|14982.2|14980.2|14982|14980|0
1627990650000|2021-08-03 11:37:30|14982.1|14980.1|14981.6|14979.6|14982.4|14980.4|14981.5|14979.5|6
1627990660000|2021-08-03 11:37:40|14981.7|14979.7|14981.4|14979.4|14981.9|14979.9|14981.4|14979.4|4
1627990670000|2021-08-03 11:37:50|14981.5|14979.5|14981.1|14979.1|14981.6|14979.6|14981.1|14979.1|6
1627990680000|2021-08-03 11:38:00|14981.2|14979.2|14981.2|14979.2|14981.2|14979.2|14981.1|14979.1|2
1627990690000|2021-08-03 11:38:10|14981.1|14979.1|14981.5|14979.5|14981.5|14979.5|14981.1|14979.1|2
1627990700000|2021-08-03 11:38:20|14981.4|14979.4|14981|14979|14981.5|14979.5|14981|14979|3
1627990710000|2021-08-03 11:38:30|14980.9|14978.9|14981|14979|14981.2|14979.2|14980.9|14978.9|0
1627990720000|2021-08-03 11:38:40|14981.1|14979.1|14981.5|14979.5|14981.5|14979.5|14980.9|14978.9|3
1627990730000|2021-08-03 11:38:50|14981.4|14979.4|14981.5|14979.5|14981.5|14979.5|14981.4|14979.4|2
1627990740000|2021-08-03 11:39:00|14981.2|14979.2|14981|14979|14981.2|14979.2|14980.9|14978.9|22
1627990750000|2021-08-03 11:39:10|14980.9|14978.9|14980.9|14978.9|14981|14979|14980.9|14978.9|0
1627990760000|2021-08-03 11:39:20|14980.7|14978.7|14980.7|14978.7|14980.9|14978.9|14980.7|14978.7|2
1627990770000|2021-08-03 11:39:30|14980.9|14978.9|14980.9|14978.9|14981|14979|14980.9|14978.9|3
1627990780000|2021-08-03 11:39:40|14981|14979|14981|14979|14981|14979|14980.9|14978.9|5
1627990790000|2021-08-03 11:39:50|14980.9|14978.9|14981.4|14979.4|14981.4|14979.4|14980.9|14978.9|9
1627990800000|2021-08-03 11:40:00|14981.6|14979.6|14980.7|14978.7|14981.6|14979.6|14980.7|14978.7|7
1627990810000|2021-08-03 11:40:10|14980.9|14978.9|14981.2|14979.2|14981.2|14979.2|14980.9|14978.9|1
1627990820000|2021-08-03 11:40:20|14981.4|14979.4|14981.2|14979.2|14981.5|14979.5|14981|14979|2
1627990830000|2021-08-03 11:40:30|14981.4|14979.4|14981.4|14979.4|14981.5|14979.5|14981.1|14979.1|1
1627990840000|2021-08-03 11:40:40|14981.5|14979.5|14981.5|14979.5|14981.5|14979.5|14981.5|14979.5|0
1627990850000|2021-08-03 11:40:50|14981|14979|14982.5|14980.5|14982.5|14980.5|14981|14979|16
1627990860000|2021-08-03 11:41:00|14982.6|14980.6|14983|14981|14983.2|14981.2|14982.6|14980.6|19
1627990870000|2021-08-03 11:41:10|14983.1|14981.1|14983.5|14981.5|14983.5|14981.5|14982.6|14980.6|21
1627990880000|2021-08-03 11:41:20|14983.4|14981.4|14985.1|14983.1|14985.1|14983.1|14983.2|14981.2|128
1627990890000|2021-08-03 11:41:30|14985|14983|14984.2|14982.2|14985.2|14983.2|14984.2|14982.2|24
1627990900000|2021-08-03 11:41:40|14984.4|14982.4|14984.5|14982.5|14984.5|14982.5|14983.9|14981.9|7
1627990910000|2021-08-03 11:41:50|14984.6|14982.6|14985.2|14983.2|14985.5|14983.5|14984.5|14982.5|11
1627990920000|2021-08-03 11:42:00|14985.6|14983.6|14985.2|14983.2|14985.6|14983.6|14985|14983|20
1627990930000|2021-08-03 11:42:10|14985.6|14983.6|14985.2|14983.2|14985.7|14983.7|14985.2|14983.2|11
1627990940000|2021-08-03 11:42:20|14985.4|14983.4|14985.6|14983.6|14985.7|14983.7|14985.1|14983.1|10
1627990950000|2021-08-03 11:42:30|14985.5|14983.5|14985.6|14983.6|14985.7|14983.7|14985.5|14983.5|4
1627990960000|2021-08-03 11:42:40|14985.7|14983.7|14986.9|14984.9|14986.9|14984.9|14985.5|14983.5|108
1627990970000|2021-08-03 11:42:50|14986.7|14984.7|14987.4|14985.4|14987.4|14985.4|14986.7|14984.7|30
1627990980000|2021-08-03 11:43:00|14987.6|14985.6|14986.7|14984.7|14987.9|14985.9|14986.5|14984.5|41
1627990990000|2021-08-03 11:43:10|14986.6|14984.6|14987.5|14985.5|14987.5|14985.5|14986.2|14984.2|10
1627991000000|2021-08-03 11:43:20|14987.4|14985.4|14987.2|14985.2|14987.5|14985.5|14987.1|14985.1|9
1627991010000|2021-08-03 11:43:30|14987.1|14985.1|14987.1|14985.1|14987.5|14985.5|14987|14985|16
1627991020000|2021-08-03 11:43:40|14987|14985|14988.2|14986.2|14988.9|14986.9|14987|14985|50
1627991030000|2021-08-03 11:43:50|14988.7|14986.7|14988.7|14986.7|14989.2|14987.2|14988.4|14986.4|100
1627991040000|2021-08-03 11:44:00|14988.9|14986.9|14991.2|14989.2|14992|14990|14988.9|14986.9|126
1627991050000|2021-08-03 11:44:10|14991|14989|14992.2|14990.2|14992.4|14990.4|14991|14989|33
1627991060000|2021-08-03 11:44:20|14992.1|14990.1|14991.2|14989.2|14992.5|14990.5|14991.2|14989.2|66
1627991070000|2021-08-03 11:44:30|14991.4|14989.4|14991.7|14989.7|14992|14990|14991.4|14989.4|13
1627991080000|2021-08-03 11:44:40|14991.6|14989.6|14990.5|14988.5|14991.7|14989.7|14990.5|14988.5|17
1627991090000|2021-08-03 11:44:50|14990.2|14988.2|14991.1|14989.1|14991.1|14989.1|14990.2|14988.2|9
1627991100000|2021-08-03 11:45:00|14991.2|14989.2|14990.2|14988.2|14991.7|14989.7|14990.2|14988.2|19
1627991110000|2021-08-03 11:45:10|14990.1|14988.1|14990.1|14988.1|14990.2|14988.2|14990|14988|34
1627991120000|2021-08-03 11:45:20|14990|14988|14990.1|14988.1|14990.2|14988.2|14989.5|14987.5|77
1627991130000|2021-08-03 11:45:30|14990|14988|14990.2|14988.2|14990.4|14988.4|14990|14988|18
1627991140000|2021-08-03 11:45:40|14990.4|14988.4|14990.7|14988.7|14991.1|14989.1|14990.4|14988.4|12
1627991150000|2021-08-03 11:45:50|14990.6|14988.6|14990.2|14988.2|14990.7|14988.7|14990.1|14988.1|6
1627991160000|2021-08-03 11:46:00|14990.4|14988.4|14990.2|14988.2|14990.6|14988.6|14990.1|14988.1|10
1627991170000|2021-08-03 11:46:10|14990.4|14988.4|14990.1|14988.1|14990.4|14988.4|14990|14988|31
1627991180000|2021-08-03 11:46:20|14990|14988|14989.5|14987.5|14990|14988|14989.1|14987.1|34
1627991190000|2021-08-03 11:46:30|14989.6|14987.6|14990|14988|14990|14988|14989.6|14987.6|1
1627991200000|2021-08-03 11:46:40|14990.1|14988.1|14990.2|14988.2|14990.2|14988.2|14990.1|14988.1|3
1627991210000|2021-08-03 11:46:50|14990.1|14988.1|14989.5|14987.5|14990.1|14988.1|14989.5|14987.5|1
1627991220000|2021-08-03 11:47:00|14989.6|14987.6|14989.5|14987.5|14990|14988|14989.2|14987.2|7
1627991230000|2021-08-03 11:47:10|14989.6|14987.6|14990|14988|14990.4|14988.4|14989.6|14987.6|7
1627991240000|2021-08-03 11:47:20|14990.1|14988.1|14990.2|14988.2|14990.6|14988.6|14990|14988|1
1627991250000|2021-08-03 11:47:30|14990.4|14988.4|14990.6|14988.6|14990.6|14988.6|14990.2|14988.2|2
1627991260000|2021-08-03 11:47:40|14990.9|14988.9|14991|14989|14991|14989|14990.7|14988.7|3
1627991270000|2021-08-03 11:47:50|14990.9|14988.9|14991.1|14989.1|14991.1|14989.1|14990.9|14988.9|8
1627991280000|2021-08-03 11:48:00|14991.2|14989.2|14990.6|14988.6|14991.9|14989.9|14990.6|14988.6|34
1627991290000|2021-08-03 11:48:10|14991|14989|14991|14989|14991.2|14989.2|14990.7|14988.7|11
1627991300000|2021-08-03 11:48:20|14990.9|14988.9|14990.2|14988.2|14991|14989|14990.2|14988.2|8
1627991310000|2021-08-03 11:48:30|14990.1|14988.1|14990.1|14988.1|14990.1|14988.1|14990|14988|3
1627991320000|2021-08-03 11:48:40|14990.5|14988.5|14990.5|14988.5|14990.7|14988.7|14990.2|14988.2|9
1627991330000|2021-08-03 11:48:50|||||||||1
1627991340000|2021-08-03 11:49:00|14990.6|14988.6|14990.5|14988.5|14990.6|14988.6|14990.4|14988.4|1
1627991350000|2021-08-03 11:49:10|14990.4|14988.4|14989.7|14987.7|14990.4|14988.4|14989.7|14987.7|1
1627991360000|2021-08-03 11:49:20|14989.9|14987.9|14991|14989|14991.1|14989.1|14989.7|14987.7|19
1627991370000|2021-08-03 11:49:30|14990.9|14988.9|14990.7|14988.7|14991|14989|14990.7|14988.7|0
1627991380000|2021-08-03 11:49:40|14990.6|14988.6|14990.1|14988.1|14990.7|14988.7|14990|14988|1
1627991390000|2021-08-03 11:49:50|14990.2|14988.2|14990.4|14988.4|14990.4|14988.4|14990|14988|2
1627991400000|2021-08-03 11:50:00|14990.2|14988.2|14990|14988|14990.4|14988.4|14989.4|14987.4|19
1627991410000|2021-08-03 11:50:10|14989.9|14987.9|14990|14988|14990.1|14988.1|14989.6|14987.6|6
1627991420000|2021-08-03 11:50:20|14990.1|14988.1|14990.2|14988.2|14990.2|14988.2|14990|14988|2
1627991430000|2021-08-03 11:50:30|14990.1|14988.1|14990.2|14988.2|14990.7|14988.7|14989.7|14987.7|3
1627991440000|2021-08-03 11:50:40|14990.4|14988.4|14990.5|14988.5|14990.6|14988.6|14990.4|14988.4|3
1627991450000|2021-08-03 11:50:50|14990.4|14988.4|14990|14988|14990.4|14988.4|14989.9|14987.9|6
1627991460000|2021-08-03 11:51:00|14989.9|14987.9|14990.1|14988.1|14990.2|14988.2|14989.5|14987.5|6
1627991470000|2021-08-03 11:51:10|14990|14988|14990|14988|14990.2|14988.2|14989.9|14987.9|0
1627991480000|2021-08-03 11:51:20|14990.2|14988.2|14989.7|14987.7|14990.4|14988.4|14989.7|14987.7|2
1627991490000|2021-08-03 11:51:30|14989.9|14987.9|14990|14988|14990|14988|14989.7|14987.7|1
1627991500000|2021-08-03 11:51:40|14989.9|14987.9|14990|14988|14990.1|14988.1|14989.7|14987.7|8
1627991510000|2021-08-03 11:51:50|14989.9|14987.9|14989.5|14987.5|14989.9|14987.9|14989.5|14987.5|5
1627991520000|2021-08-03 11:52:00|14989.6|14987.6|14989.6|14987.6|14989.7|14987.7|14989.5|14987.5|17
1627991530000|2021-08-03 11:52:10|14989.7|14987.7|14989.6|14987.6|14989.7|14987.7|14989.2|14987.2|4
1627991540000|2021-08-03 11:52:20|14989.7|14987.7|14990|14988|14990|14988|14989.6|14987.6|3
1627991550000|2021-08-03 11:52:30|14989.9|14987.9|14990|14988|14990|14988|14989.7|14987.7|4
1627991560000|2021-08-03 11:52:40|14990.1|14988.1|14990.5|14988.5|14990.5|14988.5|14990.1|14988.1|3
1627991570000|2021-08-03 11:52:50|14990.6|14988.6|14990.7|14988.7|14990.7|14988.7|14990.6|14988.6|1
1627991580000|2021-08-03 11:53:00|14990.9|14988.9|14990.4|14988.4|14990.9|14988.9|14990.2|14988.2|7
1627991590000|2021-08-03 11:53:10|14990.1|14988.1|14989.5|14987.5|14990.2|14988.2|14989.1|14987.1|13
1627991600000|2021-08-03 11:53:20|14989.4|14987.4|14989.1|14987.1|14989.5|14987.5|14989|14987|4
1627991610000|2021-08-03 11:53:30|14989.2|14987.2|14989.2|14987.2|14989.4|14987.4|14989|14987|4
1627991620000|2021-08-03 11:53:40|14989.4|14987.4|14990|14988|14990|14988|14988.9|14986.9|7
1627991630000|2021-08-03 11:53:50|14990.1|14988.1|14989.7|14987.7|14990.1|14988.1|14989.7|14987.7|4
1627991640000|2021-08-03 11:54:00|14989.9|14987.9|14989.6|14987.6|14989.9|14987.9|14989.2|14987.2|7
1627991650000|2021-08-03 11:54:10|14989.7|14987.7|14989.5|14987.5|14989.7|14987.7|14989|14987|3
1627991660000|2021-08-03 11:54:20|14989.6|14987.6|14989.1|14987.1|14989.7|14987.7|14989.1|14987.1|2
1627991670000|2021-08-03 11:54:30|14989.2|14987.2|14989.5|14987.5|14989.5|14987.5|14989.2|14987.2|0
1627991680000|2021-08-03 11:54:40|14989.4|14987.4|14989.5|14987.5|14989.7|14987.7|14989.4|14987.4|3
1627991690000|2021-08-03 11:54:50|14989.6|14987.6|14990.2|14988.2|14990.2|14988.2|14989.6|14987.6|11
1627991700000|2021-08-03 11:55:00|14990.1|14988.1|14990.5|14988.5|14990.5|14988.5|14990|14988|9
1627991710000|2021-08-03 11:55:10|14990.4|14988.4|14991|14989|14991.4|14989.4|14990.4|14988.4|20
1627991720000|2021-08-03 11:55:20|14990.9|14988.9|14991|14989|14991.1|14989.1|14990.7|14988.7|6
1627991730000|2021-08-03 11:55:30|14990.9|14988.9|14991.2|14989.2|14991.5|14989.5|14990.9|14988.9|7
1627991740000|2021-08-03 11:55:40|14991.4|14989.4|14990.5|14988.5|14991.6|14989.6|14990.5|14988.5|15
1627991750000|2021-08-03 11:55:50|14990.2|14988.2|14990.2|14988.2|14990.2|14988.2|14990.2|14988.2|4
1627991760000|2021-08-03 11:56:00|14990.4|14988.4|14990.2|14988.2|14990.7|14988.7|14990.2|14988.2|13
1627991770000|2021-08-03 11:56:10|14990.1|14988.1|14990.6|14988.6|14990.6|14988.6|14990.1|14988.1|4
1627991780000|2021-08-03 11:56:20|14990.7|14988.7|14990.5|14988.5|14990.7|14988.7|14990.5|14988.5|2
1627991790000|2021-08-03 11:56:30|14990.4|14988.4|14990.5|14988.5|14990.5|14988.5|14990.2|14988.2|1
1627991800000|2021-08-03 11:56:40|14990.6|14988.6|14991|14989|14991.1|14989.1|14990.5|14988.5|4
1627991810000|2021-08-03 11:56:50|14990.9|14988.9|14991|14989|14991|14989|14990.4|14988.4|4
1627991820000|2021-08-03 11:57:00|14991.2|14989.2|14991|14989|14991.2|14989.2|14990.9|14988.9|7
1627991830000|2021-08-03 11:57:10|14990.9|14988.9|14990.6|14988.6|14990.9|14988.9|14990.4|14988.4|6
1627991840000|2021-08-03 11:57:20|14990.5|14988.5|14989.7|14987.7|14990.5|14988.5|14989.7|14987.7|12
1627991850000|2021-08-03 11:57:30|14989.9|14987.9|14990|14988|14990.2|14988.2|14989.9|14987.9|4
1627991860000|2021-08-03 11:57:40|14989.9|14987.9|14990|14988|14990|14988|14989.7|14987.7|0
1627991870000|2021-08-03 11:57:50|14989.9|14987.9|14989.7|14987.7|14990.1|14988.1|14989.5|14987.5|1
1627991880000|2021-08-03 11:58:00|14989.9|14987.9|14989.7|14987.7|14990.2|14988.2|14989.4|14987.4|5
1627991890000|2021-08-03 11:58:10|14989.2|14987.2|14989.9|14987.9|14989.9|14987.9|14989.1|14987.1|4
1627991900000|2021-08-03 11:58:20|14989.6|14987.6|14989.2|14987.2|14989.6|14987.6|14989.2|14987.2|5
1627991910000|2021-08-03 11:58:30|14989.1|14987.1|14989.7|14987.7|14989.7|14987.7|14989.1|14987.1|9
1627991920000|2021-08-03 11:58:40|14989.6|14987.6|14988.9|14986.9|14989.6|14987.6|14988.9|14986.9|7
1627991930000|2021-08-03 11:58:50|14988.7|14986.7|14988.7|14986.7|14988.9|14986.9|14988.7|14986.7|3
1627991940000|2021-08-03 11:59:00|14988.6|14986.6|14989|14987|14989.1|14987.1|14988.6|14986.6|8
1627991950000|2021-08-03 11:59:10|14988.9|14986.9|14989.2|14987.2|14989.5|14987.5|14988.9|14986.9|4
1627991960000|2021-08-03 11:59:20|14989.4|14987.4|14989|14987|14989.4|14987.4|14988.9|14986.9|1
1627991970000|2021-08-03 11:59:30|14988.7|14986.7|14988.5|14986.5|14989|14987|14988.5|14986.5|7
1627991980000|2021-08-03 11:59:40|14988.4|14986.4|14988.6|14986.6|14988.7|14986.7|14988.4|14986.4|9
1627991990000|2021-08-03 11:59:50|14988.5|14986.5|14989|14987|14989.1|14987.1|14988.5|14986.5|2
1627992000000|2021-08-03 12:00:00|14988.5|14986.5|14989.2|14987.2|14989.2|14987.2|14988.5|14986.5|29
1627992010000|2021-08-03 12:00:10|14989|14987|14989|14987|14989.7|14987.7|14989|14987|17
1627992020000|2021-08-03 12:00:20|14989.1|14987.1|14989|14987|14989.2|14987.2|14988.5|14986.5|11
1627992030000|2021-08-03 12:00:30|14988.7|14986.7|14988.7|14986.7|14988.9|14986.9|14988.1|14986.1|28
1627992040000|2021-08-03 12:00:40|14988.6|14986.6|14988.1|14986.1|14988.7|14986.7|14987.7|14985.7|8
1627992050000|2021-08-03 12:00:50|14988|14986|14988|14986|14988.1|14986.1|14987.9|14985.9|1
1627992060000|2021-08-03 12:01:00|14988.1|14986.1|14988.1|14986.1|14988.1|14986.1|14988|14986|2
1627992070000|2021-08-03 12:01:10|14988|14986|14988|14986|14988.1|14986.1|14988|14986|3
1627992080000|2021-08-03 12:01:20|14987.6|14985.6|14986.7|14984.7|14987.7|14985.7|14986.7|14984.7|21
1627992090000|2021-08-03 12:01:30|14986.9|14984.9|14987.5|14985.5|14988.2|14986.2|14986.7|14984.7|23
1627992100000|2021-08-03 12:01:40|14987.4|14985.4|14988.1|14986.1|14988.7|14986.7|14987.2|14985.2|10
1627992110000|2021-08-03 12:01:50|14988.2|14986.2|14988.2|14986.2|14988.4|14986.4|14988.1|14986.1|7
1627992120000|2021-08-03 12:02:00|14988.4|14986.4|14989|14987|14989.1|14987.1|14988.2|14986.2|6
1627992130000|2021-08-03 12:02:10|14989.1|14987.1|14991.2|14989.2|14991.2|14989.2|14989|14987|36
1627992140000|2021-08-03 12:02:20|14991.4|14989.4|14991.2|14989.2|14991.4|14989.4|14991.1|14989.1|11
1627992150000|2021-08-03 12:02:30|14991.1|14989.1|14991.7|14989.7|14991.7|14989.7|14991.1|14989.1|10
1627992160000|2021-08-03 12:02:40|14991.1|14989.1|14991|14989|14991.2|14989.2|14990.6|14988.6|21
1627992170000|2021-08-03 12:02:50|14991.1|14989.1|14991.4|14989.4|14991.5|14989.5|14990.9|14988.9|12
1627992180000|2021-08-03 12:03:00|14991.7|14989.7|14991.2|14989.2|14992.6|14990.6|14991.2|14989.2|61
1627992190000|2021-08-03 12:03:10|14991.4|14989.4|14991.9|14989.9|14992.2|14990.2|14991.4|14989.4|18
1627992200000|2021-08-03 12:03:20|14992|14990|14992.2|14990.2|14992.7|14990.7|14991.9|14989.9|25
1627992210000|2021-08-03 12:03:30|14992.4|14990.4|14991.9|14989.9|14992.5|14990.5|14991.7|14989.7|11
1627992220000|2021-08-03 12:03:40|14992.2|14990.2|14992|14990|14992.4|14990.4|14991.7|14989.7|16
1627992230000|2021-08-03 12:03:50|14991.9|14989.9|14992.1|14990.1|14992.4|14990.4|14991.9|14989.9|15
1627992240000|2021-08-03 12:04:00|14992.5|14990.5|14991.6|14989.6|14992.5|14990.5|14991.1|14989.1|18
1627992250000|2021-08-03 12:04:10|14991.7|14989.7|14991.2|14989.2|14991.7|14989.7|14991|14989|11
1627992260000|2021-08-03 12:04:20|14991.4|14989.4|14991.2|14989.2|14991.4|14989.4|14990.7|14988.7|4
1627992270000|2021-08-03 12:04:30|14991.1|14989.1|14990.7|14988.7|14991.2|14989.2|14990.5|14988.5|7
1627992280000|2021-08-03 12:04:40|14990.9|14988.9|14991.2|14989.2|14991.4|14989.4|14990.7|14988.7|4
1627992290000|2021-08-03 12:04:50|14991.1|14989.1|14991.9|14989.9|14991.9|14989.9|14991|14989|8
1627992300000|2021-08-03 12:05:00|14991.7|14989.7|14991.5|14989.5|14992.2|14990.2|14991.2|14989.2|22
1627992310000|2021-08-03 12:05:10|14991.4|14989.4|14991.9|14989.9|14992|14990|14991.1|14989.1|19
1627992320000|2021-08-03 12:05:20|14992|14990|14991|14989|14992|14990|14991|14989|19
1627992330000|2021-08-03 12:05:30|14990.9|14988.9|14990.2|14988.2|14990.9|14988.9|14989.7|14987.7|22
1627992340000|2021-08-03 12:05:40|14990.1|14988.1|14989.2|14987.2|14990.2|14988.2|14989.2|14987.2|11
1627992350000|2021-08-03 12:05:50|14989.4|14987.4|14989.1|14987.1|14989.4|14987.4|14988.7|14986.7|14
1627992360000|2021-08-03 12:06:00|14989|14987|14988|14986|14989|14987|14987.7|14985.7|20
1627992370000|2021-08-03 12:06:10|14988.1|14986.1|14988.4|14986.4|14988.5|14986.5|14988|14986|10
1627992380000|2021-08-03 12:06:20|14988.5|14986.5|14988|14986|14988.6|14986.6|14988|14986|5
1627992390000|2021-08-03 12:06:30|14987.9|14985.9|14988.9|14986.9|14989|14987|14987.9|14985.9|10
1627992400000|2021-08-03 12:06:40|14989|14987|14989.7|14987.7|14989.7|14987.7|14988.9|14986.9|8
1627992410000|2021-08-03 12:06:50|14989.2|14987.2|14988.7|14986.7|14989.2|14987.2|14988.7|14986.7|6
1627992420000|2021-08-03 12:07:00|14989.7|14987.7|14989|14987|14990|14988|14988.9|14986.9|21
1627992430000|2021-08-03 12:07:10|14988.9|14986.9|14988.6|14986.6|14989|14987|14988.4|14986.4|8
1627992440000|2021-08-03 12:07:20|14988.5|14986.5|14987.9|14985.9|14988.5|14986.5|14987.4|14985.4|28
1627992450000|2021-08-03 12:07:30|14988|14986|14988.9|14986.9|14989|14987|14987.9|14985.9|9
1627992460000|2021-08-03 12:07:40|14988.7|14986.7|14988|14986|14988.7|14986.7|14987.6|14985.6|11
1627992470000|2021-08-03 12:07:50|14987.9|14985.9|14988.5|14986.5|14988.5|14986.5|14987.7|14985.7|2
1627992480000|2021-08-03 12:08:00|14988.6|14986.6|14988|14986|14988.6|14986.6|14987.7|14985.7|6
1627992490000|2021-08-03 12:08:10|14987.9|14985.9|14988.4|14986.4|14988.4|14986.4|14987.4|14985.4|16
1627992500000|2021-08-03 12:08:20|14988.2|14986.2|14988.7|14986.7|14989.4|14987.4|14988|14986|13
1627992510000|2021-08-03 12:08:30|14988.6|14986.6|14988.5|14986.5|14989.1|14987.1|14988|14986|16
1627992520000|2021-08-03 12:08:40|14988.6|14986.6|14988.4|14986.4|14988.7|14986.7|14988|14986|12
1627992530000|2021-08-03 12:08:50|14988.2|14986.2|14988.4|14986.4|14989.2|14987.2|14988.2|14986.2|11
1627992540000|2021-08-03 12:09:00|14988.5|14986.5|14988.4|14986.4|14989|14987|14988.2|14986.2|6
1627992550000|2021-08-03 12:09:10|14988.5|14986.5|14988.5|14986.5|14988.6|14986.6|14988.4|14986.4|5
1627992560000|2021-08-03 12:09:20|14988.4|14986.4|14988.7|14986.7|14988.7|14986.7|14988.4|14986.4|4
1627992570000|2021-08-03 12:09:30|14988.6|14986.6|14989.5|14987.5|14989.5|14987.5|14988.6|14986.6|6
1627992580000|2021-08-03 12:09:40|14989.2|14987.2|14989.2|14987.2|14989.5|14987.5|14989|14987|18
1627992590000|2021-08-03 12:09:50|14989|14987|14988.7|14986.7|14989|14987|14988.6|14986.6|1
1627992600000|2021-08-03 12:10:00|14988.9|14986.9|14989.7|14987.7|14989.9|14987.9|14988.7|14986.7|26
1627992610000|2021-08-03 12:10:10|14989.9|14987.9|14989|14987|14990.1|14988.1|14988.9|14986.9|23
1627992620000|2021-08-03 12:10:20|14989.4|14987.4|14988.5|14986.5|14989.4|14987.4|14988.4|14986.4|12
1627992630000|2021-08-03 12:10:30|14988.4|14986.4|14988.5|14986.5|14989|14987|14988.1|14986.1|10
1627992640000|2021-08-03 12:10:40|14988.4|14986.4|14988.6|14986.6|14988.7|14986.7|14988.2|14986.2|1
1627992650000|2021-08-03 12:10:50|14988.4|14986.4|14988|14986|14988.5|14986.5|14988|14986|7
1627992660000|2021-08-03 12:11:00|14987.9|14985.9|14987.7|14985.7|14988|14986|14987.4|14985.4|17
1627992670000|2021-08-03 12:11:10|14987.9|14985.9|14987|14985|14988.1|14986.1|14987|14985|36
1627992680000|2021-08-03 12:11:20|14986.9|14984.9|14986.2|14984.2|14987|14985|14986|14984|24
1627992690000|2021-08-03 12:11:30|14986.4|14984.4|14986|14984|14986.5|14984.5|14986|14984|9
1627992700000|2021-08-03 12:11:40|14986.1|14984.1|14986.2|14984.2|14986.7|14984.7|14986|14984|16
1627992710000|2021-08-03 12:11:50|14986|14984|14984.4|14982.4|14986|14984|14983.9|14981.9|71
1627992720000|2021-08-03 12:12:00|14984.2|14982.2|14984.7|14982.7|14984.9|14982.9|14984.2|14982.2|16
1627992730000|2021-08-03 12:12:10|14984.6|14982.6|14984.6|14982.6|14984.9|14982.9|14984.4|14982.4|15
1627992740000|2021-08-03 12:12:20|14985|14983|14985.2|14983.2|14985.7|14983.7|14984.9|14982.9|19
1627992750000|2021-08-03 12:12:30|14985|14983|14984.6|14982.6|14985.2|14983.2|14984.6|14982.6|8
1627992760000|2021-08-03 12:12:40|14984.5|14982.5|14985|14983|14985.2|14983.2|14984.1|14982.1|23
1627992770000|2021-08-03 12:12:50|14984.9|14982.9|14985.4|14983.4|14985.6|14983.6|14984.6|14982.6|20
1627992780000|2021-08-03 12:13:00|14985.2|14983.2|14986|14984|14986|14984|14984.9|14982.9|17
1627992790000|2021-08-03 12:13:10|14985.9|14983.9|14985.5|14983.5|14985.9|14983.9|14985.2|14983.2|20
1627992800000|2021-08-03 12:13:20|14985.6|14983.6|14985|14983|14986|14984|14985|14983|11
1627992810000|2021-08-03 12:13:30|14985.1|14983.1|14985.7|14983.7|14985.7|14983.7|14985.1|14983.1|5
1627992820000|2021-08-03 12:13:40|14986.1|14984.1|14985.7|14983.7|14986.4|14984.4|14985.7|14983.7|10
1627992830000|2021-08-03 12:13:50|14985.9|14983.9|14987.1|14985.1|14987.4|14985.4|14985.7|14983.7|25
1627992840000|2021-08-03 12:14:00|14987|14985|14987.1|14985.1|14987.4|14985.4|14986.7|14984.7|10
1627992850000|2021-08-03 12:14:10|14987.2|14985.2|14986.5|14984.5|14987.2|14985.2|14986.5|14984.5|11
1627992860000|2021-08-03 12:14:20|14986.4|14984.4|14986.7|14984.7|14986.9|14984.9|14986.4|14984.4|6
1627992870000|2021-08-03 12:14:30|14986.9|14984.9|14987|14985|14987.2|14985.2|14986.9|14984.9|2
1627992880000|2021-08-03 12:14:40|14987.1|14985.1|14987.5|14985.5|14987.7|14985.7|14987.1|14985.1|4
1627992890000|2021-08-03 12:14:50|14987.4|14985.4|14986.7|14984.7|14987.4|14985.4|14986.7|14984.7|7
1627992900000|2021-08-03 12:15:00|14986.9|14984.9|14986.6|14984.6|14987.2|14985.2|14986.5|14984.5|21
1627992910000|2021-08-03 12:15:10|14986.5|14984.5|14987|14985|14987.1|14985.1|14986.4|14984.4|23
1627992920000|2021-08-03 12:15:20|14986.9|14984.9|14987.2|14985.2|14987.4|14985.4|14986.6|14984.6|16
1627992930000|2021-08-03 12:15:30|14987.4|14985.4|14987.7|14985.7|14988|14986|14987.2|14985.2|5
1627992940000|2021-08-03 12:15:40|14987.9|14985.9|14988.7|14986.7|14988.7|14986.7|14987.7|14985.7|12
1627992950000|2021-08-03 12:15:50|14988.6|14986.6|14988.5|14986.5|14989.1|14987.1|14988.5|14986.5|13
1627992960000|2021-08-03 12:16:00|14988.6|14986.6|14988.7|14986.7|14989.2|14987.2|14988.2|14986.2|17
1627992970000|2021-08-03 12:16:10|14988.9|14986.9|14988|14986|14988.9|14986.9|14988|14986|28
1627992980000|2021-08-03 12:16:20|14987.9|14985.9|14987.5|14985.5|14988|14986|14987.5|14985.5|13
1627992990000|2021-08-03 12:16:30|14987.4|14985.4|14987.5|14985.5|14987.6|14985.6|14987.1|14985.1|9
1627993000000|2021-08-03 12:16:40|14987.6|14985.6|14988|14986|14988.1|14986.1|14987.2|14985.2|18
1627993010000|2021-08-03 12:16:50|14988.1|14986.1|14987.7|14985.7|14988.4|14986.4|14987.5|14985.5|7
1627993020000|2021-08-03 12:17:00|14987.6|14985.6|14987.9|14985.9|14988|14986|14987.4|14985.4|4
1627993030000|2021-08-03 12:17:10|14988|14986|14988.5|14986.5|14988.6|14986.6|14988|14986|5
1627993040000|2021-08-03 12:17:20|14988.4|14986.4|14988|14986|14988.5|14986.5|14988|14986|2
1627993050000|2021-08-03 12:17:30|14988.1|14986.1|14987.4|14985.4|14988.1|14986.1|14987.4|14985.4|4
1627993060000|2021-08-03 12:17:40|14987.2|14985.2|14987.9|14985.9|14987.9|14985.9|14987.1|14985.1|12
1627993070000|2021-08-03 12:17:50|14987.7|14985.7|14986.4|14984.4|14987.9|14985.9|14986.4|14984.4|11
1627993080000|2021-08-03 12:18:00|14986.2|14984.2|14986.5|14984.5|14986.5|14984.5|14986.2|14984.2|7
1627993090000|2021-08-03 12:18:10|14986.4|14984.4|14986|14984|14986.4|14984.4|14985.5|14983.5|31
1627993100000|2021-08-03 12:18:20|14985.9|14983.9|14986|14984|14986|14984|14985.1|14983.1|19
1627993110000|2021-08-03 12:18:30|14985.7|14983.7|14985.2|14983.2|14986.4|14984.4|14985.1|14983.1|25
1627993120000|2021-08-03 12:18:40|14985.4|14983.4|14985.2|14983.2|14985.4|14983.4|14984.9|14982.9|14
1627993130000|2021-08-03 12:18:50|14985.4|14983.4|14985.2|14983.2|14985.7|14983.7|14985|14983|14
1627993140000|2021-08-03 12:19:00|14985.4|14983.4|14985.2|14983.2|14986.4|14984.4|14985.1|14983.1|33
1627993150000|2021-08-03 12:19:10|14985|14983|14983.1|14981.1|14985|14983|14983.1|14981.1|51
1627993160000|2021-08-03 12:19:20|14983.2|14981.2|14981.6|14979.6|14983.5|14981.5|14981.2|14979.2|83
1627993170000|2021-08-03 12:19:30|14981.5|14979.5|14981|14979|14982|14980|14980.5|14978.5|93
1627993180000|2021-08-03 12:19:40|14981.1|14979.1|14981.7|14979.7|14982.5|14980.5|14981|14979|48
1627993190000|2021-08-03 12:19:50|14981.9|14979.9|14980.1|14978.1|14981.9|14979.9|14980|14978|46
1627993200000|2021-08-03 12:20:00|14980.2|14978.2|14980.2|14978.2|14981|14979|14979.2|14977.2|82
1627993210000|2021-08-03 12:20:10|14980.4|14978.4|14978.7|14976.7|14980.7|14978.7|14978.1|14976.1|96
1627993220000|2021-08-03 12:20:20|14978.6|14976.6|14980.4|14978.4|14980.6|14978.6|14978.5|14976.5|44
1627993230000|2021-08-03 12:20:30|14980.6|14978.6|14981.1|14979.1|14982|14980|14980|14978|106
1627993240000|2021-08-03 12:20:40|14981|14979|14981.5|14979.5|14981.5|14979.5|14980|14978|45
1627993250000|2021-08-03 12:20:50|14981.7|14979.7|14980.2|14978.2|14981.9|14979.9|14979.7|14977.7|21
1627993260000|2021-08-03 12:21:00|14980.9|14978.9|14981|14979|14981.4|14979.4|14980|14978|21
1627993270000|2021-08-03 12:21:10|14981.2|14979.2|14981.7|14979.7|14981.7|14979.7|14980|14978|21
1627993280000|2021-08-03 12:21:20|14982|14980|14982.2|14980.2|14982.6|14980.6|14981.6|14979.6|33
1627993290000|2021-08-03 12:21:30|14982.1|14980.1|14983.5|14981.5|14983.5|14981.5|14982|14980|32
1627993300000|2021-08-03 12:21:40|14983.6|14981.6|14983.5|14981.5|14983.9|14981.9|14983.4|14981.4|15
1627993310000|2021-08-03 12:21:50|14983.6|14981.6|14983.7|14981.7|14983.9|14981.9|14983.2|14981.2|18
1627993320000|2021-08-03 12:22:00|14983.6|14981.6|14984.6|14982.6|14984.6|14982.6|14983.5|14981.5|13
1627993330000|2021-08-03 12:22:10|14984.5|14982.5|14984.2|14982.2|14984.6|14982.6|14983.6|14981.6|24
1627993340000|2021-08-03 12:22:20|14984.4|14982.4|14984|14982|14985.1|14983.1|14983.9|14981.9|26
1627993350000|2021-08-03 12:22:30|14984.1|14982.1|14983|14981|14984.2|14982.2|14982.6|14980.6|37
1627993360000|2021-08-03 12:22:40|14982.6|14980.6|14983.2|14981.2|14983.9|14981.9|14982.6|14980.6|20
1627993370000|2021-08-03 12:22:50|14983.1|14981.1|14982.2|14980.2|14983.9|14981.9|14982|14980|34
1627993380000|2021-08-03 12:23:00|14982.1|14980.1|14982.5|14980.5|14982.5|14980.5|14981|14979|42
1627993390000|2021-08-03 12:23:10|14982.7|14980.7|14984.2|14982.2|14984.2|14982.2|14982.2|14980.2|26
1627993400000|2021-08-03 12:23:20|14984.4|14982.4|14985.5|14983.5|14985.5|14983.5|14984.1|14982.1|22
1627993410000|2021-08-03 12:23:30|14985.6|14983.6|14986|14984|14986.7|14984.7|14984.9|14982.9|85
1627993420000|2021-08-03 12:23:40|14986.1|14984.1|14986.7|14984.7|14986.7|14984.7|14985.5|14983.5|17
1627993430000|2021-08-03 12:23:50|14986.6|14984.6|14985.4|14983.4|14986.7|14984.7|14985.1|14983.1|16
1627993440000|2021-08-03 12:24:00|14985.2|14983.2|14982.7|14980.7|14985.5|14983.5|14982.6|14980.6|39
1627993450000|2021-08-03 12:24:10|14982.6|14980.6|14982|14980|14982.7|14980.7|14981.1|14979.1|48
1627993460000|2021-08-03 12:24:20|14982.1|14980.1|14981.5|14979.5|14982.2|14980.2|14981.2|14979.2|41
1627993470000|2021-08-03 12:24:30|14981.4|14979.4|14979.4|14977.4|14981.5|14979.5|14979|14977|101
1627993480000|2021-08-03 12:24:40|14979.2|14977.2|14978.5|14976.5|14980.4|14978.4|14978.4|14976.4|50
1627993490000|2021-08-03 12:24:50|14978.4|14976.4|14978.2|14976.2|14978.5|14976.5|14976.7|14974.7|93
1627993500000|2021-08-03 12:25:00|14978.1|14976.1|14980.7|14978.7|14981.5|14979.5|14977.7|14975.7|72
1627993510000|2021-08-03 12:25:10|14980.9|14978.9|14980.9|14978.9|14981.5|14979.5|14980.5|14978.5|24
1627993520000|2021-08-03 12:25:20|14980.7|14978.7|14981.2|14979.2|14981.5|14979.5|14980.6|14978.6|19
1627993530000|2021-08-03 12:25:30|14980.9|14978.9|14981.9|14979.9|14981.9|14979.9|14980.6|14978.6|28
1627993540000|2021-08-03 12:25:40|14982.2|14980.2|14982.5|14980.5|14982.6|14980.6|14981.2|14979.2|34
1627993550000|2021-08-03 12:25:50|14982.6|14980.6|14980|14978|14982.7|14980.7|14979.5|14977.5|67
1627993560000|2021-08-03 12:26:00|14980.1|14978.1|14979.6|14977.6|14980.1|14978.1|14979.4|14977.4|15
1627993570000|2021-08-03 12:26:10|14980|14978|14978.5|14976.5|14980.2|14978.2|14978.5|14976.5|52
1627993580000|2021-08-03 12:26:20|14978.6|14976.6|14979|14977|14979|14977|14978.1|14976.1|32
1627993590000|2021-08-03 12:26:30|14978.9|14976.9|14978.5|14976.5|14979|14977|14978.5|14976.5|17
1627993600000|2021-08-03 12:26:40|14978.6|14976.6|14978.1|14976.1|14979|14977|14977.7|14975.7|36
1627993610000|2021-08-03 12:26:50|14978|14976|14976|14974|14978|14976|14975.9|14973.9|51
1627993620000|2021-08-03 12:27:00|14975.7|14973.7|14976.5|14974.5|14976.9|14974.9|14975|14973|64
1627993630000|2021-08-03 12:27:10|14976.6|14974.6|14977|14975|14977.5|14975.5|14976.2|14974.2|36
1627993640000|2021-08-03 12:27:20|14977.1|14975.1|14979.5|14977.5|14979.5|14977.5|14976.6|14974.6|44
1627993650000|2021-08-03 12:27:30|14979.7|14977.7|14979.2|14977.2|14979.9|14977.9|14979.1|14977.1|21
1627993660000|2021-08-03 12:27:40|14979.4|14977.4|14979.6|14977.6|14979.7|14977.7|14979.1|14977.1|14
1627993670000|2021-08-03 12:27:50|14979.5|14977.5|14979.1|14977.1|14979.9|14977.9|14978.9|14976.9|11
1627993680000|2021-08-03 12:28:00|14979|14977|14980|14978|14980.5|14978.5|14979|14977|34
1627993690000|2021-08-03 12:28:10|14979.5|14977.5|14979.7|14977.7|14980|14978|14979.2|14977.2|17
1627993700000|2021-08-03 12:28:20|14979.9|14977.9|14980.5|14978.5|14980.5|14978.5|14979.5|14977.5|10
1627993710000|2021-08-03 12:28:30|14980.1|14978.1|14979.7|14977.7|14980.5|14978.5|14979.7|14977.7|9
1627993720000|2021-08-03 12:28:40|14979.9|14977.9|14980.6|14978.6|14980.9|14978.9|14979.9|14977.9|17
1627993730000|2021-08-03 12:28:50|14980.7|14978.7|14980.2|14978.2|14980.9|14978.9|14979.9|14977.9|12
1627993740000|2021-08-03 12:29:00|14980.1|14978.1|14979.9|14977.9|14980.6|14978.6|14979.4|14977.4|15
1627993750000|2021-08-03 12:29:10|14980|14978|14980.4|14978.4|14980.5|14978.5|14979.7|14977.7|9
1627993760000|2021-08-03 12:29:20|14980.2|14978.2|14979.4|14977.4|14980.2|14978.2|14979.2|14977.2|5
1627993770000|2021-08-03 12:29:30|14979.2|14977.2|14979.2|14977.2|14979.4|14977.4|14979|14977|7
1627993780000|2021-08-03 12:29:40|14979.4|14977.4|14979.1|14977.1|14979.4|14977.4|14979|14977|5
1627993790000|2021-08-03 12:29:50|14979|14977|14978|14976|14979|14977|14977.9|14975.9|16
1627993800000|2021-08-03 12:30:00|14977.9|14975.9|14980.5|14978.5|14980.7|14978.7|14977.5|14975.5|48
1627993810000|2021-08-03 12:30:10|14980.4|14978.4|14982.7|14980.7|14982.7|14980.7|14980.4|14978.4|52
1627993820000|2021-08-03 12:30:20|14982.6|14980.6|14983.5|14981.5|14983.9|14981.9|14982.2|14980.2|56
1627993830000|2021-08-03 12:30:30|14983.6|14981.6|14983.6|14981.6|14985.4|14983.4|14983|14981|96
1627993840000|2021-08-03 12:30:40|14983.7|14981.7|14983.5|14981.5|14984.4|14982.4|14983.1|14981.1|42
1627993850000|2021-08-03 12:30:50|14983.4|14981.4|14983.9|14981.9|14984.2|14982.2|14983.2|14981.2|21
1627993860000|2021-08-03 12:31:00|14983.7|14981.7|14983|14981|14983.9|14981.9|14982.5|14980.5|33
1627993870000|2021-08-03 12:31:10|14982.9|14980.9|14983.1|14981.1|14983.4|14981.4|14982.4|14980.4|47
1627993880000|2021-08-03 12:31:20|14983|14981|14983.2|14981.2|14983.5|14981.5|14982.7|14980.7|8
1627993890000|2021-08-03 12:31:30|14983.1|14981.1|14983.2|14981.2|14983.5|14981.5|14983|14981|12
1627993900000|2021-08-03 12:31:40|14983.4|14981.4|14984.5|14982.5|14984.5|14982.5|14983.4|14981.4|15
1627993910000|2021-08-03 12:31:50|14984.6|14982.6|14984.6|14982.6|14984.9|14982.9|14984.2|14982.2|17
1627993920000|2021-08-03 12:32:00|14984.7|14982.7|14985.1|14983.1|14985.4|14983.4|14984.5|14982.5|26
1627993930000|2021-08-03 12:32:10|14985.2|14983.2|14984.5|14982.5|14985.4|14983.4|14984|14982|5
1627993940000|2021-08-03 12:32:20|14984.4|14982.4|14985|14983|14985|14983|14983.9|14981.9|10
1627993950000|2021-08-03 12:32:30|14984.9|14982.9|14984.5|14982.5|14984.9|14982.9|14984.2|14982.2|0
1627993960000|2021-08-03 12:32:40|14984.4|14982.4|14984.9|14982.9|14985|14983|14984.2|14982.2|8
1627993970000|2021-08-03 12:32:50|14984.7|14982.7|14984.2|14982.2|14985.2|14983.2|14984.2|14982.2|14
1627993980000|2021-08-03 12:33:00|14984.1|14982.1|14984.1|14982.1|14984.5|14982.5|14983.7|14981.7|9
1627993990000|2021-08-03 12:33:10|14984|14982|14984.6|14982.6|14985|14983|14984|14982|8
1627994000000|2021-08-03 12:33:20|14984.5|14982.5|14984.5|14982.5|14985.1|14983.1|14984.5|14982.5|13
1627994010000|2021-08-03 12:33:30|14984.6|14982.6|14986|14984|14986|14984|14984.6|14982.6|35
1627994020000|2021-08-03 12:33:40|14986.1|14984.1|14986.4|14984.4|14987|14985|14985.9|14983.9|41
1627994030000|2021-08-03 12:33:50|14986.5|14984.5|14986|14984|14986.9|14984.9|14986|14984|15
1627994040000|2021-08-03 12:34:00|14985.9|14983.9|14986.5|14984.5|14986.5|14984.5|14984.9|14982.9|38
1627994050000|2021-08-03 12:34:10|14986.4|14984.4|14985.9|14983.9|14986.5|14984.5|14985.7|14983.7|5
1627994060000|2021-08-03 12:34:20|14985.7|14983.7|14985.7|14983.7|14986|14984|14985.7|14983.7|9
1627994070000|2021-08-03 12:34:30|14985.9|14983.9|14986.2|14984.2|14986.5|14984.5|14985.9|14983.9|9
1627994080000|2021-08-03 12:34:40|14986.4|14984.4|14986.5|14984.5|14986.9|14984.9|14986.4|14984.4|9
1627994090000|2021-08-03 12:34:50|14986.6|14984.6|14987|14985|14987.1|14985.1|14986.5|14984.5|11
1627994100000|2021-08-03 12:35:00|14986.7|14984.7|14986.7|14984.7|14987|14985|14986.5|14984.5|10
1627994110000|2021-08-03 12:35:10|14986.6|14984.6|14986.2|14984.2|14986.6|14984.6|14985.7|14983.7|15
1627994120000|2021-08-03 12:35:20|14986.1|14984.1|14987|14985|14987|14985|14986.1|14984.1|18
1627994130000|2021-08-03 12:35:30|14987.2|14985.2|14986.7|14984.7|14987.4|14985.4|14986.6|14984.6|16
1627994140000|2021-08-03 12:35:40|14986.9|14984.9|14985.9|14983.9|14987|14985|14985.9|14983.9|11
1627994150000|2021-08-03 12:35:50|14985.7|14983.7|14985.2|14983.2|14986|14984|14985.2|14983.2|11
1627994160000|2021-08-03 12:36:00|14985.4|14983.4|14985.6|14983.6|14985.7|14983.7|14985.2|14983.2|22
1627994170000|2021-08-03 12:36:10|14985.7|14983.7|14985.7|14983.7|14985.9|14983.9|14985.1|14983.1|15
1627994180000|2021-08-03 12:36:20|14985.6|14983.6|14984.7|14982.7|14985.7|14983.7|14984.5|14982.5|22
1627994190000|2021-08-03 12:36:30|14984.6|14982.6|14985.7|14983.7|14985.9|14983.9|14984.6|14982.6|7
1627994200000|2021-08-03 12:36:40|14985.6|14983.6|14986.2|14984.2|14986.5|14984.5|14985.5|14983.5|8
1627994210000|2021-08-03 12:36:50|14986.1|14984.1|14984.7|14982.7|14986.1|14984.1|14984.7|14982.7|3
1627994220000|2021-08-03 12:37:00|14984.6|14982.6|14984.9|14982.9|14985|14983|14984.4|14982.4|7
1627994230000|2021-08-03 12:37:10|14985|14983|14984.6|14982.6|14985|14983|14984|14982|17
1627994240000|2021-08-03 12:37:20|14984.5|14982.5|14985|14983|14985|14983|14984.1|14982.1|11
1627994250000|2021-08-03 12:37:30|14984.9|14982.9|14985|14983|14985.2|14983.2|14984.6|14982.6|12
1627994260000|2021-08-03 12:37:40|14984.7|14982.7|14985.5|14983.5|14985.7|14983.7|14984.5|14982.5|7
1627994270000|2021-08-03 12:37:50|14985.6|14983.6|14985.7|14983.7|14985.7|14983.7|14985.5|14983.5|2
1627994280000|2021-08-03 12:38:00|14985.6|14983.6|14985.1|14983.1|14985.7|14983.7|14984.7|14982.7|7
1627994290000|2021-08-03 12:38:10|14985|14983|14985.5|14983.5|14985.5|14983.5|14984.9|14982.9|6
1627994300000|2021-08-03 12:38:20|14985.4|14983.4|14985.7|14983.7|14986.5|14984.5|14985.4|14983.4|17
1627994310000|2021-08-03 12:38:30|14986|14984|14985.6|14983.6|14986.4|14984.4|14985.5|14983.5|4
1627994320000|2021-08-03 12:38:40|14985.5|14983.5|14986.2|14984.2|14986.4|14984.4|14985.5|14983.5|5
1627994330000|2021-08-03 12:38:50|14986|14984|14985.7|14983.7|14986|14984|14985.6|14983.6|5
1627994340000|2021-08-03 12:39:00|14985.9|14983.9|14986|14984|14986.7|14984.7|14985.9|14983.9|16
1627994350000|2021-08-03 12:39:10|14986.1|14984.1|14985.7|14983.7|14986.2|14984.2|14985.6|14983.6|4
1627994360000|2021-08-03 12:39:20|14985.6|14983.6|14984.2|14982.2|14985.7|14983.7|14984.1|14982.1|11
1627994370000|2021-08-03 12:39:30|14984.1|14982.1|14983.6|14981.6|14984.4|14982.4|14983.5|14981.5|32
1627994380000|2021-08-03 12:39:40|14983.7|14981.7|14983.7|14981.7|14983.7|14981.7|14982.9|14980.9|31
1627994390000|2021-08-03 12:39:50|14983.9|14981.9|14984.1|14982.1|14984.1|14982.1|14983.4|14981.4|11
1627994400000|2021-08-03 12:40:00|14984|14982|14983.7|14981.7|14984.2|14982.2|14983.7|14981.7|14
1627994410000|2021-08-03 12:40:10|14983.9|14981.9|14985.5|14983.5|14985.7|14983.7|14983.6|14981.6|21
1627994420000|2021-08-03 12:40:20|14985.6|14983.6|14987.5|14985.5|14987.5|14985.5|14985.6|14983.6|66
1627994430000|2021-08-03 12:40:30|14987.6|14985.6|14987.2|14985.2|14987.6|14985.6|14987.2|14985.2|8
1627994440000|2021-08-03 12:40:40|14987.1|14985.1|14988|14986|14988.7|14986.7|14987.1|14985.1|52
1627994450000|2021-08-03 12:40:50|14988.2|14986.2|14987.9|14985.9|14988.4|14986.4|14987.7|14985.7|17
1627994460000|2021-08-03 12:41:00|14988|14986|14987.7|14985.7|14988.1|14986.1|14987.6|14985.6|33
1627994470000|2021-08-03 12:41:10|14987.9|14985.9|14987.4|14985.4|14988.1|14986.1|14987|14985|23
1627994480000|2021-08-03 12:41:20|14987.5|14985.5|14987.7|14985.7|14988|14986|14986.7|14984.7|34
1627994490000|2021-08-03 12:41:30|14987.6|14985.6|14986.7|14984.7|14987.6|14985.6|14986.5|14984.5|19
1627994500000|2021-08-03 12:41:40|14986.5|14984.5|14986.2|14984.2|14986.6|14984.6|14985.6|14983.6|13
1627994510000|2021-08-03 12:41:50|14986.4|14984.4|14986.1|14984.1|14986.5|14984.5|14985.7|14983.7|3
1627994520000|2021-08-03 12:42:00|14986.2|14984.2|14986.6|14984.6|14987.1|14985.1|14986|14984|6
1627994530000|2021-08-03 12:42:10|14986.5|14984.5|14987.4|14985.4|14987.5|14985.5|14986.5|14984.5|16
1627994540000|2021-08-03 12:42:20|14987.2|14985.2|14987.5|14985.5|14987.9|14985.9|14987.2|14985.2|6
1627994550000|2021-08-03 12:42:30|14987.4|14985.4|14987.4|14985.4|14987.9|14985.9|14987.2|14985.2|12
1627994560000|2021-08-03 12:42:40|14987.2|14985.2|14987.7|14985.7|14987.7|14985.7|14986.7|14984.7|5
1627994570000|2021-08-03 12:42:50|14987.6|14985.6|14987.9|14985.9|14988|14986|14987.5|14985.5|1
1627994580000|2021-08-03 12:43:00|14988|14986|14987.6|14985.6|14988|14986|14987.5|14985.5|11
1627994590000|2021-08-03 12:43:10|14987.2|14985.2|14987.2|14985.2|14987.5|14985.5|14987|14985|4
1627994600000|2021-08-03 12:43:20|14987.1|14985.1|14987.9|14985.9|14988|14986|14987.1|14985.1|8
1627994610000|2021-08-03 12:43:30|14987.7|14985.7|14988.1|14986.1|14988.2|14986.2|14987.7|14985.7|12
1627994620000|2021-08-03 12:43:40|14988|14986|14988.1|14986.1|14988.2|14986.2|14988|14986|2
1627994630000|2021-08-03 12:43:50|14988.2|14986.2|14987.5|14985.5|14988.4|14986.4|14987.2|14985.2|8
1627994640000|2021-08-03 12:44:00|14987.4|14985.4|14987|14985|14987.6|14985.6|14986.9|14984.9|15
1627994650000|2021-08-03 12:44:10|14987.1|14985.1|14987.2|14985.2|14987.6|14985.6|14986.5|14984.5|8
1627994660000|2021-08-03 12:44:20|14987.4|14985.4|14987.5|14985.5|14987.7|14985.7|14986.7|14984.7|18
1627994670000|2021-08-03 12:44:30|14987.6|14985.6|14987|14985|14987.6|14985.6|14986.7|14984.7|42
1627994680000|2021-08-03 12:44:40|14986.9|14984.9|14987|14985|14987.4|14985.4|14986.9|14984.9|5
1627994690000|2021-08-03 12:44:50|14987.1|14985.1|14987.1|14985.1|14987.2|14985.2|14986.5|14984.5|14
1627994700000|2021-08-03 12:45:00|14987|14985|14986.5|14984.5|14987.2|14985.2|14986.5|14984.5|15
1627994710000|2021-08-03 12:45:10|14986.4|14984.4|14986.2|14984.2|14986.4|14984.4|14985.5|14983.5|16
1627994720000|2021-08-03 12:45:20|14986.4|14984.4|14986.5|14984.5|14986.7|14984.7|14986.1|14984.1|22
1627994730000|2021-08-03 12:45:30|14986.4|14984.4|14985.9|14983.9|14986.7|14984.7|14985.7|14983.7|11
1627994740000|2021-08-03 12:45:40|14986|14984|14986.1|14984.1|14986.5|14984.5|14985.9|14983.9|16
1627994750000|2021-08-03 12:45:50|14986|14984|14987|14985|14987.4|14985.4|14986|14984|15
1627994760000|2021-08-03 12:46:00|14986.9|14984.9|14986.6|14984.6|14987|14985|14986|14984|20
1627994770000|2021-08-03 12:46:10|14986.5|14984.5|14987.7|14985.7|14987.9|14985.9|14986.4|14984.4|32
1627994780000|2021-08-03 12:46:20|14987.9|14985.9|14987.5|14985.5|14988.2|14986.2|14987.2|14985.2|25
1627994790000|2021-08-03 12:46:30|14987.4|14985.4|14987.6|14985.6|14987.9|14985.9|14987.2|14985.2|16
1627994800000|2021-08-03 12:46:40|14987.7|14985.7|14987.9|14985.9|14987.9|14985.9|14987.4|14985.4|13
1627994810000|2021-08-03 12:46:50|14987.7|14985.7|14988.2|14986.2|14988.2|14986.2|14987.7|14985.7|26
1627994820000|2021-08-03 12:47:00|14988.4|14986.4|14988.1|14986.1|14988.5|14986.5|14988|14986|13
1627994830000|2021-08-03 12:47:10|14988.2|14986.2|14988.7|14986.7|14988.7|14986.7|14988.1|14986.1|22
1627994840000|2021-08-03 12:47:20|14988.6|14986.6|14988|14986|14988.9|14986.9|14987.9|14985.9|32
1627994850000|2021-08-03 12:47:30|14987.9|14985.9|14987.7|14985.7|14988.1|14986.1|14987.5|14985.5|21
1627994860000|2021-08-03 12:47:40|14987.6|14985.6|14989.6|14987.6|14990.1|14988.1|14987.6|14985.6|61
1627994870000|2021-08-03 12:47:50|14989.7|14987.7|14989.7|14987.7|14990|14988|14989.5|14987.5|24
1627994880000|2021-08-03 12:48:00|14989.9|14987.9|14989.7|14987.7|14990.7|14988.7|14989.6|14987.6|35
1627994890000|2021-08-03 12:48:10|14989.6|14987.6|14989.9|14987.9|14990|14988|14989.4|14987.4|14
1627994900000|2021-08-03 12:48:20|14989.7|14987.7|14990|14988|14990.5|14988.5|14989.7|14987.7|20
1627994910000|2021-08-03 12:48:30|14989.9|14987.9|14989.9|14987.9|14990.1|14988.1|14989.5|14987.5|16
1627994920000|2021-08-03 12:48:40|14989.5|14987.5|14988.7|14986.7|14989.5|14987.5|14988.4|14986.4|9
1627994930000|2021-08-03 12:48:50|14988.9|14986.9|14988.7|14986.7|14989.5|14987.5|14988.5|14986.5|19
1627994940000|2021-08-03 12:49:00|14988.9|14986.9|14989.5|14987.5|14989.9|14987.9|14988.9|14986.9|23
1627994950000|2021-08-03 12:49:10|14989.4|14987.4|14989.5|14987.5|14989.7|14987.7|14989.1|14987.1|19
1627994960000|2021-08-03 12:49:20|14989.4|14987.4|14989.2|14987.2|14989.5|14987.5|14989|14987|11
1627994970000|2021-08-03 12:49:30|14989.1|14987.1|14989.2|14987.2|14989.6|14987.6|14989|14987|17
1627994980000|2021-08-03 12:49:40|14989.5|14987.5|14988.9|14986.9|14989.6|14987.6|14988.6|14986.6|10
1627994990000|2021-08-03 12:49:50|14988.7|14986.7|14988.1|14986.1|14989.2|14987.2|14988|14986|11
1627995000000|2021-08-03 12:50:00|14988|14986|14988.5|14986.5|14989|14987|14988|14986|27
1627995010000|2021-08-03 12:50:10|14988.2|14986.2|14988.2|14986.2|14988.5|14986.5|14987.9|14985.9|11
1627995020000|2021-08-03 12:50:20|14988.4|14986.4|14988.7|14986.7|14988.7|14986.7|14988.1|14986.1|11
1627995030000|2021-08-03 12:50:30|14989.1|14987.1|14989.7|14987.7|14990|14988|14989.1|14987.1|30
1627995040000|2021-08-03 12:50:40|14990|14988|14990|14988|14990.5|14988.5|14990|14988|21
1627995050000|2021-08-03 12:50:50|14990.1|14988.1|14990|14988|14990.1|14988.1|14989.4|14987.4|5
1627995060000|2021-08-03 12:51:00|14989.9|14987.9|14989.6|14987.6|14989.9|14987.9|14989.5|14987.5|18
1627995070000|2021-08-03 12:51:10|14989.5|14987.5|14989.5|14987.5|14989.6|14987.6|14989.5|14987.5|17
1627995080000|2021-08-03 12:51:20|14989.6|14987.6|14989.5|14987.5|14989.6|14987.6|14989|14987|10
1627995090000|2021-08-03 12:51:30|14989.4|14987.4|14991.2|14989.2|14991.4|14989.4|14989.4|14987.4|44
1627995100000|2021-08-03 12:51:40|14991.5|14989.5|14991.6|14989.6|14991.7|14989.7|14991|14989|24
1627995110000|2021-08-03 12:51:50|14991.5|14989.5|14991.7|14989.7|14992|14990|14991.4|14989.4|51
1627995120000|2021-08-03 12:52:00|14991.9|14989.9|14991.7|14989.7|14992|14990|14991.5|14989.5|17
1627995130000|2021-08-03 12:52:10|14991.9|14989.9|14991.7|14989.7|14992.1|14990.1|14991.6|14989.6|10
1627995140000|2021-08-03 12:52:20|14991.9|14989.9|14992|14990|14992.1|14990.1|14991.7|14989.7|4
1627995150000|2021-08-03 12:52:30|14991.7|14989.7|14990.7|14988.7|14992|14990|14990.7|14988.7|19
1627995160000|2021-08-03 12:52:40|14990.5|14988.5|14991|14989|14991|14989|14990.5|14988.5|29
1627995170000|2021-08-03 12:52:50|14991.5|14989.5|14991.2|14989.2|14991.7|14989.7|14991.2|14989.2|11
1627995180000|2021-08-03 12:53:00|14991.6|14989.6|14994|14992|14994|14992|14991.4|14989.4|103
1627995190000|2021-08-03 12:53:10|14993.7|14991.7|14993.5|14991.5|14994|14992|14993.2|14991.2|41
1627995200000|2021-08-03 12:53:20|14993.7|14991.7|14994.5|14992.5|14995.5|14993.5|14993.7|14991.7|98
1627995210000|2021-08-03 12:53:30|14994.6|14992.6|14993.9|14991.9|14994.6|14992.6|14993.4|14991.4|16
1627995220000|2021-08-03 12:53:40|14994|14992|14994|14992|14994.6|14992.6|14993.4|14991.4|27
1627995230000|2021-08-03 12:53:50|14993.9|14991.9|14994.2|14992.2|14994.2|14992.2|14993.4|14991.4|29
1627995240000|2021-08-03 12:54:00|14994|14992|14994.4|14992.4|14994.6|14992.6|14993.5|14991.5|22
1627995250000|2021-08-03 12:54:10|14994.5|14992.5|14995|14993|14995.7|14993.7|14994.4|14992.4|32
1627995260000|2021-08-03 12:54:20|14995.1|14993.1|14994.5|14992.5|14995.2|14993.2|14994.5|14992.5|11
1627995270000|2021-08-03 12:54:30|14994.4|14992.4|14994.1|14992.1|14994.4|14992.4|14993.9|14991.9|15
1627995280000|2021-08-03 12:54:40|14994.2|14992.2|14995|14993|14995.2|14993.2|14994|14992|12
1627995290000|2021-08-03 12:54:50|14994.9|14992.9|14995.5|14993.5|14995.5|14993.5|14994.7|14992.7|12
1627995300000|2021-08-03 12:55:00|14995.4|14993.4|14995.5|14993.5|14995.5|14993.5|14995.2|14993.2|7
1627995310000|2021-08-03 12:55:10|14995.4|14993.4|14995.2|14993.2|14995.6|14993.6|14994.9|14992.9|19
1627995320000|2021-08-03 12:55:20|14995.4|14993.4|14996|14994|14996|14994|14995.1|14993.1|22
1627995330000|2021-08-03 12:55:30|14996.5|14994.5|14995.5|14993.5|14996.5|14994.5|14995.4|14993.4|41
1627995340000|2021-08-03 12:55:40|14995.6|14993.6|14994.6|14992.6|14995.6|14993.6|14994.5|14992.5|20
1627995350000|2021-08-03 12:55:50|14995|14993|14995.7|14993.7|14996|14994|14995|14993|22
1627995360000|2021-08-03 12:56:00|14995.9|14993.9|14995.1|14993.1|14995.9|14993.9|14995|14993|10
1627995370000|2021-08-03 12:56:10|14995|14993|14996.2|14994.2|14996.5|14994.5|14995|14993|11
1627995380000|2021-08-03 12:56:20|14996.1|14994.1|14996.6|14994.6|14997|14995|14995.5|14993.5|32
1627995390000|2021-08-03 12:56:30|14996.7|14994.7|14999|14997|14999.2|14997.2|14996.7|14994.7|141
1627995400000|2021-08-03 12:56:40|14999.1|14997.1|14998.5|14996.5|14999.1|14997.1|14998.1|14996.1|72
1627995410000|2021-08-03 12:56:50|14998.2|14996.2|14997.7|14995.7|14998.5|14996.5|14997.7|14995.7|40
1627995420000|2021-08-03 12:57:00|14997.9|14995.9|14997.4|14995.4|14998|14996|14997.2|14995.2|23
1627995430000|2021-08-03 12:57:10|14997.5|14995.5|14997.5|14995.5|14997.5|14995.5|14996.9|14994.9|28
1627995440000|2021-08-03 12:57:20|14997.9|14995.9|14997|14995|14997.9|14995.9|14996.7|14994.7|56
1627995450000|2021-08-03 12:57:30|14996.9|14994.9|14997|14995|14997.1|14995.1|14996.2|14994.2|29
1627995460000|2021-08-03 12:57:40|14996.9|14994.9|14998.2|14996.2|14998.5|14996.5|14996.9|14994.9|18
1627995470000|2021-08-03 12:57:50|14998.4|14996.4|14998.9|14996.9|14998.9|14996.9|14998.1|14996.1|19
1627995480000|2021-08-03 12:58:00|14999|14997|14998.5|14996.5|14999.2|14997.2|14998.4|14996.4|42
1627995490000|2021-08-03 12:58:10|14998.6|14996.6|14998.5|14996.5|14998.6|14996.6|14998.1|14996.1|27
1627995500000|2021-08-03 12:58:20|14998.4|14996.4|14998.2|14996.2|14998.6|14996.6|14998.1|14996.1|15
1627995510000|2021-08-03 12:58:30|14998.4|14996.4|14998.7|14996.7|14998.7|14996.7|14998.1|14996.1|22
1627995520000|2021-08-03 12:58:40|14999|14997|14998.4|14996.4|14999|14997|14998.2|14996.2|8
1627995530000|2021-08-03 12:58:50|14998.5|14996.5|14998|14996|14998.5|14996.5|14998|14996|13
1627995540000|2021-08-03 12:59:00|14997.9|14995.9|14998|14996|14998.5|14996.5|14997.7|14995.7|18
1627995550000|2021-08-03 12:59:10|14998.1|14996.1|14999.5|14997.5|14999.7|14997.7|14998.1|14996.1|58
1627995560000|2021-08-03 12:59:20|14999.6|14997.6|15000|14998|15000.1|14998.1|14999.5|14997.5|7
1627995570000|2021-08-03 12:59:30|14999.7|14997.7|15000|14998|15000.4|14998.4|14999.6|14997.6|27
1627995580000|2021-08-03 12:59:40|15000.2|14998.2|14999.2|14997.2|15000.2|14998.2|14999|14997|30
1627995590000|2021-08-03 12:59:50|14999.4|14997.4|15000|14998|15000.1|14998.1|14999.4|14997.4|20
1627995600000|2021-08-03 13:00:00|15000.1|14998.1|15001.5|14999.5|15001.7|14999.7|15000|14998|107
1627995610000|2021-08-03 13:00:10|15001.6|14999.6|15002.6|15000.6|15002.9|15000.9|15001.2|14999.2|180
1627995620000|2021-08-03 13:00:20|15002.7|15000.7|15002|15000|15003.9|15001.9|15002|15000|115
1627995630000|2021-08-03 13:00:30|15002.1|15000.1|15000.5|14998.5|15002.5|15000.5|15000.4|14998.4|51
1627995640000|2021-08-03 13:00:40|15000.2|14998.2|15000.5|14998.5|15000.5|14998.5|14999.9|14997.9|41
1627995650000|2021-08-03 13:00:50|15000.4|14998.4|14999.5|14997.5|15000.6|14998.6|14999.5|14997.5|27
1627995660000|2021-08-03 13:01:00|14999.6|14997.6|14999.2|14997.2|14999.7|14997.7|14999|14997|27
1627995670000|2021-08-03 13:01:10|14999.1|14997.1|14999|14997|14999.2|14997.2|14998.5|14996.5|67
1627995680000|2021-08-03 13:01:20|14998.9|14996.9|15000|14998|15000|14998|14998.7|14996.7|59
1627995690000|2021-08-03 13:01:30|15000.1|14998.1|15000.2|14998.2|15000.4|14998.4|14999.5|14997.5|28
1627995700000|2021-08-03 13:01:40|15000.1|14998.1|14999.7|14997.7|15000.5|14998.5|14999.7|14997.7|27
1627995710000|2021-08-03 13:01:50|14999.9|14997.9|15000|14998|15000.1|14998.1|14999.2|14997.2|14
1627995720000|2021-08-03 13:02:00|15000.2|14998.2|15000.4|14998.4|15000.6|14998.6|15000|14998|54
1627995730000|2021-08-03 13:02:10|15000.2|14998.2|15000.2|14998.2|15000.5|14998.5|15000|14998|16
1627995740000|2021-08-03 13:02:20|15000.4|14998.4|14999.5|14997.5|15000.6|14998.6|14999.4|14997.4|27
1627995750000|2021-08-03 13:02:30|14999.4|14997.4|14998.7|14996.7|14999.6|14997.6|14998.6|14996.6|25
1627995760000|2021-08-03 13:02:40|14998.9|14996.9|14998|14996|14999.1|14997.1|14998|14996|54
1627995770000|2021-08-03 13:02:50|14998.1|14996.1|14998|14996|14998.4|14996.4|14997.4|14995.4|31
1627995780000|2021-08-03 13:03:00|14998.1|14996.1|14998|14996|14998.2|14996.2|14997.2|14995.2|58
1627995790000|2021-08-03 13:03:10|14998.1|14996.1|14997.2|14995.2|14998.1|14996.1|14996.6|14994.6|36
1627995800000|2021-08-03 13:03:20|14997.4|14995.4|14998|14996|14998.5|14996.5|14997.1|14995.1|36
1627995810000|2021-08-03 13:03:30|14998.2|14996.2|14997.7|14995.7|14998.5|14996.5|14997.6|14995.6|29
1627995820000|2021-08-03 13:03:40|14998|14996|14997.7|14995.7|14998|14996|14997.2|14995.2|22
1627995830000|2021-08-03 13:03:50|14998|14996|14997.6|14995.6|14998.1|14996.1|14997.2|14995.2|22
1627995840000|2021-08-03 13:04:00|14997.7|14995.7|14998.5|14996.5|14998.7|14996.7|14997.7|14995.7|25
1627995850000|2021-08-03 13:04:10|14998.6|14996.6|14999.2|14997.2|14999.5|14997.5|14998.5|14996.5|56
1627995860000|2021-08-03 13:04:20|14999.1|14997.1|14999.2|14997.2|14999.4|14997.4|14998.9|14996.9|24
1627995870000|2021-08-03 13:04:30|14999.5|14997.5|14999.2|14997.2|14999.7|14997.7|14999.2|14997.2|19
1627995880000|2021-08-03 13:04:40|14999.1|14997.1|14998.7|14996.7|14999.5|14997.5|14998.7|14996.7|13
1627995890000|2021-08-03 13:04:50|14998.9|14996.9|14999|14997|14999.1|14997.1|14998.5|14996.5|21
1627995900000|2021-08-03 13:05:00|14999.1|14997.1|14999|14997|14999.5|14997.5|14998.7|14996.7|32
1627995910000|2021-08-03 13:05:10|14999.1|14997.1|14998.6|14996.6|14999.2|14997.2|14998.6|14996.6|11
1627995920000|2021-08-03 13:05:20|14998.5|14996.5|14997.7|14995.7|14998.5|14996.5|14997.6|14995.6|17
1627995930000|2021-08-03 13:05:30|14997.9|14995.9|14996.5|14994.5|14997.9|14995.9|14996.5|14994.5|41
1627995940000|2021-08-03 13:05:40|14996.6|14994.6|14996.7|14994.7|14996.9|14994.9|14996|14994|75
1627995950000|2021-08-03 13:05:50|14996.6|14994.6|14996.2|14994.2|14996.7|14994.7|14995.7|14993.7|52
1627995960000|2021-08-03 13:06:00|14996.1|14994.1|14995|14993|14996.7|14994.7|14995|14993|57
1627995970000|2021-08-03 13:06:10|14995.2|14993.2|14996.1|14994.1|14996.4|14994.4|14995|14993|23
1627995980000|2021-08-03 13:06:20|14996|14994|14997|14995|14997.2|14995.2|14996|14994|32
1627995990000|2021-08-03 13:06:30|14996.9|14994.9|14995.7|14993.7|14997.5|14995.5|14995.6|14993.6|63
1627996000000|2021-08-03 13:06:40|14995.6|14993.6|14994.6|14992.6|14995.6|14993.6|14994.5|14992.5|52
1627996010000|2021-08-03 13:06:50|14994.7|14992.7|14994.7|14992.7|14995.2|14993.2|14994.2|14992.2|39
1627996020000|2021-08-03 13:07:00|14994.9|14992.9|14994.7|14992.7|14995.1|14993.1|14994.5|14992.5|18
1627996030000|2021-08-03 13:07:10|14994.6|14992.6|14995.4|14993.4|14995.5|14993.5|14994.4|14992.4|29
1627996040000|2021-08-03 13:07:20|14995.5|14993.5|14995.7|14993.7|14995.7|14993.7|14994.7|14992.7|22
1627996050000|2021-08-03 13:07:30|14995.6|14993.6|14995.6|14993.6|14996.2|14994.2|14995.5|14993.5|11
1627996060000|2021-08-03 13:07:40|14995.7|14993.7|14996.5|14994.5|14996.5|14994.5|14995.5|14993.5|10
1627996070000|2021-08-03 13:07:50|14996.4|14994.4|14997.2|14995.2|14997.2|14995.2|14996.4|14994.4|51
1627996080000|2021-08-03 13:08:00|14997.4|14995.4|14996.7|14994.7|14997.4|14995.4|14996.5|14994.5|11
1627996090000|2021-08-03 13:08:10|14996.9|14994.9|14997|14995|14997.6|14995.6|14996.7|14994.7|10
1627996100000|2021-08-03 13:08:20|14996.9|14994.9|14997.2|14995.2|14997.5|14995.5|14996.9|14994.9|9
1627996110000|2021-08-03 13:08:30|14997.4|14995.4|14996.9|14994.9|14997.4|14995.4|14996.7|14994.7|9
1627996120000|2021-08-03 13:08:40|14997|14995|14997|14995|14997|14995|14996.4|14994.4|10
1627996130000|2021-08-03 13:08:50|14996.9|14994.9|14996.7|14994.7|14997.2|14995.2|14996.6|14994.6|15
1627996140000|2021-08-03 13:09:00|14996.6|14994.6|14996.2|14994.2|14997|14995|14996.1|14994.1|7
1627996150000|2021-08-03 13:09:10|14996.1|14994.1|14996.5|14994.5|14996.5|14994.5|14995.5|14993.5|27
1627996160000|2021-08-03 13:09:20|14996.6|14994.6|14996.5|14994.5|14996.6|14994.6|14996|14994|11
1627996170000|2021-08-03 13:09:30|14996.4|14994.4|14995.7|14993.7|14996.4|14994.4|14995.7|14993.7|12
1627996180000|2021-08-03 13:09:40|14995.9|14993.9|14994.6|14992.6|14996.2|14994.2|14994.4|14992.4|37
1627996190000|2021-08-03 13:09:50|14994.7|14992.7|14994.2|14992.2|14995.2|14993.2|14994.2|14992.2|37
1627996200000|2021-08-03 13:10:00|14994.4|14992.4|14996.6|14994.6|14997|14995|14994.4|14992.4|45
1627996210000|2021-08-03 13:10:10|14996.7|14994.7|14996.7|14994.7|14996.9|14994.9|14996.1|14994.1|18
1627996220000|2021-08-03 13:10:20|14996.9|14994.9|14996.2|14994.2|14997.1|14995.1|14995.9|14993.9|19
1627996230000|2021-08-03 13:10:30|14996.1|14994.1|14995.1|14993.1|14996.5|14994.5|14995.1|14993.1|17
1627996240000|2021-08-03 13:10:40|14995.2|14993.2|14996.7|14994.7|14996.9|14994.9|14995|14993|22
1627996250000|2021-08-03 13:10:50|14996.9|14994.9|14996.7|14994.7|14997.2|14995.2|14996.6|14994.6|13
1627996260000|2021-08-03 13:11:00|14996.6|14994.6|14995.7|14993.7|14997|14995|14995.7|14993.7|22
1627996270000|2021-08-03 13:11:10|14995.9|14993.9|14996.5|14994.5|14996.5|14994.5|14995.9|14993.9|14
1627996280000|2021-08-03 13:11:20|14996.6|14994.6|14997.5|14995.5|14997.7|14995.7|14996.6|14994.6|26
1627996290000|2021-08-03 13:11:30|14997.6|14995.6|14998.2|14996.2|14998.5|14996.5|14997.5|14995.5|38
1627996300000|2021-08-03 13:11:40|14998.1|14996.1|14998.2|14996.2|14998.2|14996.2|14998|14996|6
1627996310000|2021-08-03 13:11:50|14998.1|14996.1|14998.9|14996.9|14999.5|14997.5|14998.1|14996.1|59
1627996320000|2021-08-03 13:12:00|14999.2|14997.2|14998.7|14996.7|14999.5|14997.5|14998.6|14996.6|26
1627996330000|2021-08-03 13:12:10|14998.9|14996.9|14999.2|14997.2|14999.5|14997.5|14998.9|14996.9|12
1627996340000|2021-08-03 13:12:20|14999.1|14997.1|14999|14997|14999.2|14997.2|14998.7|14996.7|13
1627996350000|2021-08-03 13:12:30|14998.9|14996.9|14999|14997|14999.1|14997.1|14998.6|14996.6|7
1627996360000|2021-08-03 13:12:40|14998.6|14996.6|14998.4|14996.4|14998.6|14996.6|14998.1|14996.1|8
1627996370000|2021-08-03 13:12:50|14998.5|14996.5|14999|14997|14999|14997|14998.5|14996.5|7
1627996380000|2021-08-03 13:13:00|14998.9|14996.9|14998.7|14996.7|14998.9|14996.9|14998.4|14996.4|52
1627996390000|2021-08-03 13:13:10|14998.6|14996.6|14999.1|14997.1|14999.5|14997.5|14998.6|14996.6|20
1627996400000|2021-08-03 13:13:20|14999.5|14997.5|14999.2|14997.2|14999.5|14997.5|14998.5|14996.5|10
1627996410000|2021-08-03 13:13:30|14999.1|14997.1|14998.7|14996.7|14999.4|14997.4|14998.7|14996.7|13
1627996420000|2021-08-03 13:13:40|14998.9|14996.9|14998.5|14996.5|14999|14997|14998|14996|8
1627996430000|2021-08-03 13:13:50|14998.7|14996.7|14998.4|14996.4|14999|14997|14998.1|14996.1|28
1627996440000|2021-08-03 13:14:00|14998.5|14996.5|14998|14996|14998.7|14996.7|14997.7|14995.7|15
1627996450000|2021-08-03 13:14:10|14998.1|14996.1|14997.7|14995.7|14998.2|14996.2|14997.7|14995.7|23
1627996460000|2021-08-03 13:14:20|14997.6|14995.6|14997.5|14995.5|14998.4|14996.4|14997.5|14995.5|26
1627996470000|2021-08-03 13:14:30|14997.4|14995.4|14997.2|14995.2|14998|14996|14997.2|14995.2|17
1627996480000|2021-08-03 13:14:40|14997.4|14995.4|14997.5|14995.5|14997.7|14995.7|14997.1|14995.1|21
1627996490000|2021-08-03 13:14:50|14997.4|14995.4|14999.2|14997.2|14999.2|14997.2|14997.1|14995.1|32
1627996500000|2021-08-03 13:15:00|14999.1|14997.1|15000.2|14998.2|15000.4|14998.4|14999.1|14997.1|77
1627996510000|2021-08-03 13:15:10|15000.1|14998.1|15000|14998|15000.6|14998.6|15000|14998|53
1627996520000|2021-08-03 13:15:20|15000.1|14998.1|14999|14997|15000.2|14998.2|14999|14997|14
1627996530000|2021-08-03 13:15:30|14999.1|14997.1|15000|14998|15000|14998|14999|14997|11
1627996540000|2021-08-03 13:15:40|14999.6|14997.6|14999.7|14997.7|15000|14998|14999.5|14997.5|19
1627996550000|2021-08-03 13:15:50|14999.6|14997.6|14999|14997|14999.6|14997.6|14998.9|14996.9|24
1627996560000|2021-08-03 13:16:00|14998.9|14996.9|14999|14997|14999|14997|14998.2|14996.2|16
1627996570000|2021-08-03 13:16:10|14999.1|14997.1|14998.7|14996.7|14999.4|14997.4|14998.7|14996.7|22
1627996580000|2021-08-03 13:16:20|14998.9|14996.9|14997.7|14995.7|14998.9|14996.9|14997.7|14995.7|15
1627996590000|2021-08-03 13:16:30|14997.9|14995.9|14997.5|14995.5|14998|14996|14997.5|14995.5|23
1627996600000|2021-08-03 13:16:40|14997.6|14995.6|14997.4|14995.4|14997.9|14995.9|14997.1|14995.1|12
1627996610000|2021-08-03 13:16:50|14997.2|14995.2|14997.1|14995.1|14997.6|14995.6|14996.5|14994.5|38
1627996620000|2021-08-03 13:17:00|14997|14995|14997.2|14995.2|14997.5|14995.5|14996.5|14994.5|27
1627996630000|2021-08-03 13:17:10|14997.1|14995.1|14996.7|14994.7|14997.2|14995.2|14996.5|14994.5|10
1627996640000|2021-08-03 13:17:20|14997|14995|14997.5|14995.5|14997.5|14995.5|14996.5|14994.5|14
1627996650000|2021-08-03 13:17:30|14997.6|14995.6|14997.5|14995.5|14997.7|14995.7|14997|14995|18
1627996660000|2021-08-03 13:17:40|14997.6|14995.6|14997.6|14995.6|14997.9|14995.9|14997.5|14995.5|7
1627996670000|2021-08-03 13:17:50|14997.7|14995.7|14997.7|14995.7|14997.9|14995.9|14997.4|14995.4|2
1627996680000|2021-08-03 13:18:00|14997.6|14995.6|14999|14997|14999.2|14997.2|14997.6|14995.6|28
1627996690000|2021-08-03 13:18:10|14999.1|14997.1|14998.5|14996.5|14999.5|14997.5|14998.5|14996.5|24
1627996700000|2021-08-03 13:18:20|14998.4|14996.4|14998.7|14996.7|14998.7|14996.7|14998.4|14996.4|11
1627996710000|2021-08-03 13:18:30|14998.6|14996.6|14998|14996|14998.7|14996.7|14997.9|14995.9|13
1627996720000|2021-08-03 13:18:40|14998.1|14996.1|14998|14996|14998.2|14996.2|14997.9|14995.9|3
1627996730000|2021-08-03 13:18:50|14997.9|14995.9|14998.2|14996.2|14998.5|14996.5|14997.9|14995.9|12
1627996740000|2021-08-03 13:19:00|14998.4|14996.4|14998.5|14996.5|14998.7|14996.7|14998.2|14996.2|11
1627996750000|2021-08-03 13:19:10|14998.4|14996.4|14998.7|14996.7|14999|14997|14998.2|14996.2|13
1627996760000|2021-08-03 13:19:20|14998.6|14996.6|14999|14997|14999|14997|14998.6|14996.6|12
1627996770000|2021-08-03 13:19:30|14999.1|14997.1|14998.5|14996.5|14999.1|14997.1|14998.2|14996.2|10
1627996780000|2021-08-03 13:19:40|14998.6|14996.6|14999.2|14997.2|14999.4|14997.4|14998.6|14996.6|11
1627996790000|2021-08-03 13:19:50|14999.5|14997.5|14999.2|14997.2|14999.6|14997.6|14999.2|14997.2|8
1627996800000|2021-08-03 13:20:00|14999.1|14997.1|14999.7|14997.7|15000.5|14998.5|14999.1|14997.1|81
1627996810000|2021-08-03 13:20:10|14999.6|14997.6|15000.6|14998.6|15000.6|14998.6|14999.4|14997.4|35
1627996820000|2021-08-03 13:20:20|15000.5|14998.5|14999.5|14997.5|15000.5|14998.5|14999.5|14997.5|18
1627996830000|2021-08-03 13:20:30|14999.6|14997.6|14999.5|14997.5|14999.6|14997.6|14999|14997|8
1627996840000|2021-08-03 13:20:40|14999.6|14997.6|15000|14998|15000|14998|14999.2|14997.2|17
1627996850000|2021-08-03 13:20:50|14999.9|14997.9|15000|14998|15000.1|14998.1|14999.9|14997.9|3
1627996860000|2021-08-03 13:21:00|15000.1|14998.1|14999.5|14997.5|15000.6|14998.6|14999.2|14997.2|27
1627996870000|2021-08-03 13:21:10|14999.4|14997.4|14999.5|14997.5|14999.6|14997.6|14999.1|14997.1|5
1627996880000|2021-08-03 13:21:20|14999.6|14997.6|15000.2|14998.2|15000.5|14998.5|14999.4|14997.4|24
1627996890000|2021-08-03 13:21:30|15000.4|14998.4|15000.5|14998.5|15000.6|14998.6|14999.7|14997.7|42
1627996900000|2021-08-03 13:21:40|15000.6|14998.6|15001.5|14999.5|15001.5|14999.5|15000.2|14998.2|56
1627996910000|2021-08-03 13:21:50|15001.6|14999.6|15001.5|14999.5|15002.6|15000.6|15001.5|14999.5|55
1627996920000|2021-08-03 13:22:00|15001.6|14999.6|15002.5|15000.5|15002.7|15000.7|15001.6|14999.6|50
1627996930000|2021-08-03 13:22:10|15002.6|15000.6|15003|15001|15003.2|15001.2|15002.5|15000.5|43
1627996940000|2021-08-03 13:22:20|15003.2|15001.2|15002.5|15000.5|15003.2|15001.2|15002.4|15000.4|28
1627996950000|2021-08-03 13:22:30|15002.6|15000.6|15001.5|14999.5|15002.6|15000.6|15001.2|14999.2|36
1627996960000|2021-08-03 13:22:40|15001.4|14999.4|15002.4|15000.4|15002.4|15000.4|15001.4|14999.4|21
1627996970000|2021-08-03 13:22:50|15002.2|15000.2|15002|15000|15002.2|15000.2|15001.5|14999.5|25
1627996980000|2021-08-03 13:23:00|15002.2|15000.2|15001.7|14999.7|15002.5|15000.5|15001.4|14999.4|26
1627996990000|2021-08-03 13:23:10|15001.4|14999.4|15001.7|14999.7|15001.7|14999.7|15001.2|14999.2|24
1627997000000|2021-08-03 13:23:20|15001.9|14999.9|15003.7|15001.7|15003.7|15001.7|15001.9|14999.9|56
1627997010000|2021-08-03 13:23:30|15003.6|15001.6|15004.5|15002.5|15004.7|15002.7|15003.6|15001.6|101
1627997020000|2021-08-03 13:23:40|15004.4|15002.4|15003.4|15001.4|15004.4|15002.4|15003.1|15001.1|42
1627997030000|2021-08-03 13:23:50|15003.5|15001.5|15003.4|15001.4|15003.7|15001.7|15003.1|15001.1|30
1627997040000|2021-08-03 13:24:00|15003.2|15001.2|15003.1|15001.1|15003.7|15001.7|15003.1|15001.1|11
1627997050000|2021-08-03 13:24:10|15003.2|15001.2|15002|15000|15003.4|15001.4|15002|15000|47
1627997060000|2021-08-03 13:24:20|15002.1|15000.1|15002.7|15000.7|15003.1|15001.1|15002|15000|25
1627997070000|2021-08-03 13:24:30|15002.6|15000.6|15002.9|15000.9|15003|15001|15002.6|15000.6|12
1627997080000|2021-08-03 13:24:40|15002.7|15000.7|15003.5|15001.5|15003.5|15001.5|15002.7|15000.7|14
1627997090000|2021-08-03 13:24:50|15003.4|15001.4|15004|15002|15004.7|15002.7|15003.4|15001.4|30
1627997100000|2021-08-03 13:25:00|15003.9|15001.9|15004|15002|15004.5|15002.5|15003.4|15001.4|122
1627997110000|2021-08-03 13:25:10|15004.1|15002.1|15003.5|15001.5|15004.7|15002.7|15003.1|15001.1|112
1627997120000|2021-08-03 13:25:20|15003.2|15001.2|15003.9|15001.9|15004.6|15002.6|15003.2|15001.2|56
1627997130000|2021-08-03 13:25:30|15003.5|15001.5|15003.7|15001.7|15003.7|15001.7|15003.4|15001.4|27
1627997140000|2021-08-03 13:25:40|15003.9|15001.9|15003.4|15001.4|15003.9|15001.9|15003.4|15001.4|23
1627997150000|2021-08-03 13:25:50|15003.5|15001.5|15003.9|15001.9|15003.9|15001.9|15003.4|15001.4|36
1627997160000|2021-08-03 13:26:00|15004|15002|15004|15002|15004.6|15002.6|15003.9|15001.9|44
1627997170000|2021-08-03 13:26:10|15003.9|15001.9|15003.4|15001.4|15004|15002|15003.1|15001.1|32
1627997180000|2021-08-03 13:26:20|15003.2|15001.2|15002.6|15000.6|15003.7|15001.7|15002.4|15000.4|27
1627997190000|2021-08-03 13:26:30|15002.7|15000.7|15002.5|15000.5|15003.5|15001.5|15002.4|15000.4|59
1627997200000|2021-08-03 13:26:40|15002.4|15000.4|15001.4|14999.4|15002.5|15000.5|15001.1|14999.1|56
1627997210000|2021-08-03 13:26:50|15001.5|14999.5|15001.5|14999.5|15001.6|14999.6|15001.1|14999.1|41
1627997220000|2021-08-03 13:27:00|15001.4|14999.4|15001.7|14999.7|15002.1|15000.1|15001.4|14999.4|24
1627997230000|2021-08-03 13:27:10|15001.9|14999.9|15002|15000|15002|15000|15001.5|14999.5|15
1627997240000|2021-08-03 13:27:20|15001.9|14999.9|15001|14999|15002|15000|15001|14999|27
1627997250000|2021-08-03 13:27:30|15001.1|14999.1|15001.1|14999.1|15001.6|14999.6|15001|14999|25
1627997260000|2021-08-03 13:27:40|15001.2|14999.2|15000.4|14998.4|15001.2|14999.2|15000.4|14998.4|30
1627997270000|2021-08-03 13:27:50|15000.5|14998.5|15000.4|14998.4|15000.5|14998.5|14999.7|14997.7|33
1627997280000|2021-08-03 13:28:00|15000.2|14998.2|14998.1|14996.1|15000.2|14998.2|14998.1|14996.1|185
1627997290000|2021-08-03 13:28:10|14998.2|14996.2|14998|14996|14998.5|14996.5|14997.1|14995.1|104
1627997300000|2021-08-03 13:28:20|14997.9|14995.9|14998.5|14996.5|14998.7|14996.7|14997.6|14995.6|31
1627997310000|2021-08-03 13:28:30|14998.4|14996.4|14997|14995|14998.6|14996.6|14997|14995|38
1627997320000|2021-08-03 13:28:40|14996.9|14994.9|14997.2|14995.2|14997.5|14995.5|14996.9|14994.9|37
1627997330000|2021-08-03 13:28:50|14997.4|14995.4|14997.2|14995.2|14998.4|14996.4|14997.2|14995.2|63
1627997340000|2021-08-03 13:29:00|14997.4|14995.4|14996.9|14994.9|14997.7|14995.7|14996.7|14994.7|40
1627997350000|2021-08-03 13:29:10|14997.1|14995.1|14995.6|14993.6|14997.2|14995.2|14995.4|14993.4|121
1627997360000|2021-08-03 13:29:20|14995.7|14993.7|14995.6|14993.6|14995.7|14993.7|14994.6|14992.6|83
1627997370000|2021-08-03 13:29:30|14995.5|14993.5|14997.5|14995.5|14997.5|14995.5|14995.2|14993.2|57
1627997380000|2021-08-03 13:29:40|14997.6|14995.6|14997|14995|14997.7|14995.7|14996.6|14994.6|32
1627997390000|2021-08-03 13:29:50|14997.2|14995.2|14997.4|14995.4|14997.9|14995.9|14996.9|14994.9|99
1627997400000|2021-08-03 13:30:00|14997|14996|15001.7|15000.7|15004|15003|14994.2|14993.2|1320
1627997410000|2021-08-03 13:30:10|15001.4|15000.4|15000.9|14999.9|15003|15002|14996|14995|682
1627997420000|2021-08-03 13:30:20|15000.7|14999.7|15008.5|15007.5|15010.1|15009.1|14998.7|14997.7|1077
1627997430000|2021-08-03 13:30:30|15008.2|15007.2|15007.1|15006.1|15009.4|15008.4|15005.1|15004.1|438
1627997440000|2021-08-03 13:30:40|15007|15006|15001.2|15000.2|15007.7|15006.7|15001|15000|503
1627997450000|2021-08-03 13:30:50|15001.1|15000.1|14992.5|14991.5|15001.1|15000.1|14992.5|14991.5|802
1627997460000|2021-08-03 13:31:00|14992.6|14991.6|14988|14987|14992.7|14991.7|14980.6|14979.6|1258
1627997470000|2021-08-03 13:31:10|14987.5|14986.5|14982.7|14981.7|14990.2|14989.2|14981.5|14980.5|668
1627997480000|2021-08-03 13:31:20|14982.5|14981.5|14982|14981|14985.2|14984.2|14979.2|14978.2|644
1627997490000|2021-08-03 13:31:30|14982.2|14981.2|14981.7|14980.7|14984.4|14983.4|14981|14980|453
1627997500000|2021-08-03 13:31:40|14981.6|14980.6|14983.7|14982.7|14988.5|14987.5|14981.5|14980.5|478
1627997510000|2021-08-03 13:31:50|14984|14983|14982.5|14981.5|14987.5|14986.5|14981.9|14980.9|454
1627997520000|2021-08-03 13:32:00|14982.4|14981.4|14978.1|14977.1|14983.6|14982.6|14978|14977|677
1627997530000|2021-08-03 13:32:10|14978|14977|14980.7|14979.7|14981.4|14980.4|14976.1|14975.1|612
1627997540000|2021-08-03 13:32:20|14980.2|14979.2|14983.7|14982.7|14984.4|14983.4|14978.7|14977.7|457
1627997550000|2021-08-03 13:32:30|14983.5|14982.5|14981.9|14980.9|14983.7|14982.7|14981.2|14980.2|301
1627997560000|2021-08-03 13:32:40|14981.5|14980.5|14974.5|14973.5|14982.4|14981.4|14974.5|14973.5|510
1627997570000|2021-08-03 13:32:50|14974.4|14973.4|14975.5|14974.5|14976.9|14975.9|14970.9|14969.9|824
1627997580000|2021-08-03 13:33:00|14976|14975|14977.7|14976.7|14978.2|14977.2|14974|14973|459
1627997590000|2021-08-03 13:33:10|14978.2|14977.2|14979.2|14978.2|14983.2|14982.2|14977|14976|551
1627997600000|2021-08-03 13:33:20|14979.1|14978.1|14979.2|14978.2|14982.7|14981.7|14978.5|14977.5|280
1627997610000|2021-08-03 13:33:30|14979.1|14978.1|14979.7|14978.7|14981.5|14980.5|14976.7|14975.7|376
1627997620000|2021-08-03 13:33:40|14979.6|14978.6|14974.2|14973.2|14979.7|14978.7|14974|14973|317
1627997630000|2021-08-03 13:33:50|14974.5|14973.5|14967.5|14966.5|14975.2|14974.2|14966.6|14965.6|802
1627997640000|2021-08-03 13:34:00|14967.2|14966.2|14970.5|14969.5|14975.5|14974.5|14967|14966|619
1627997650000|2021-08-03 13:34:10|14970.1|14969.1|14970.7|14969.7|14973.9|14972.9|14970.1|14969.1|408
1627997660000|2021-08-03 13:34:20|14971|14970|14972.4|14971.4|14973.4|14972.4|14969.5|14968.5|441
1627997670000|2021-08-03 13:34:30|14972.7|14971.7|14978|14977|14978.1|14977.1|14971|14970|453
1627997680000|2021-08-03 13:34:40|14977.5|14976.5|14980.4|14979.4|14980.6|14979.6|14976|14975|445
1627997690000|2021-08-03 13:34:50|14980.2|14979.2|14981|14980|14985|14984|14979.1|14978.1|583
1627997700000|2021-08-03 13:35:00|14980.2|14979.2|14977.7|14976.7|14980.5|14979.5|14975.5|14974.5|553
1627997710000|2021-08-03 13:35:10|14978|14977|14972.2|14971.2|14979.6|14978.6|14972.1|14971.1|387
1627997720000|2021-08-03 13:35:20|14972.4|14971.4|14971.7|14970.7|14973|14972|14968.9|14967.9|421
1627997730000|2021-08-03 13:35:30|14972|14971|14966.6|14965.6|14974.4|14973.4|14966.1|14965.1|537
1627997740000|2021-08-03 13:35:40|14966.2|14965.2|14964.6|14963.6|14970|14969|14964.6|14963.6|484
1627997750000|2021-08-03 13:35:50|14964.7|14963.7|14967.7|14966.7|14969.1|14968.1|14963.7|14962.7|405
1627997760000|2021-08-03 13:36:00|14967.4|14966.4|14972.9|14971.9|14972.9|14971.9|14965.5|14964.5|463
1627997770000|2021-08-03 13:36:10|14972.5|14971.5|14969.5|14968.5|14973.2|14972.2|14969|14968|364
1627997780000|2021-08-03 13:36:20|14969.6|14968.6|14972.2|14971.2|14973|14972|14968.7|14967.7|294
1627997790000|2021-08-03 13:36:30|14972.6|14971.6|14975|14974|14976.7|14975.7|14971.9|14970.9|326
1627997800000|2021-08-03 13:36:40|14974.9|14973.9|14975.7|14974.7|14976.5|14975.5|14973.2|14972.2|178
1627997810000|2021-08-03 13:36:50|14975.9|14974.9|14971|14970|14976|14975|14970.6|14969.6|203
1627997820000|2021-08-03 13:37:00|14970.9|14969.9|14973.7|14972.7|14975|14974|14970.7|14969.7|296
1627997830000|2021-08-03 13:37:10|14973.9|14972.9|14978.2|14977.2|14981|14980|14973.9|14972.9|500
1627997840000|2021-08-03 13:37:20|14978.4|14977.4|14978.5|14977.5|14978.7|14977.7|14975.2|14974.2|262
1627997850000|2021-08-03 13:37:30|14978.6|14977.6|14973.7|14972.7|14979.2|14978.2|14973.7|14972.7|389
1627997860000|2021-08-03 13:37:40|14973.9|14972.9|14979|14978|14979.6|14978.6|14972.7|14971.7|279
1627997870000|2021-08-03 13:37:50|14979.1|14978.1|14973.2|14972.2|14979.1|14978.1|14972.9|14971.9|281
1627997880000|2021-08-03 13:38:00|14974|14973|14977.2|14976.2|14979.1|14978.1|14972.5|14971.5|311
1627997890000|2021-08-03 13:38:10|14977|14976|14974.5|14973.5|14977.2|14976.2|14972.2|14971.2|318
1627997900000|2021-08-03 13:38:20|14974.2|14973.2|14974.4|14973.4|14976|14975|14971.4|14970.4|233
1627997910000|2021-08-03 13:38:30|14974.2|14973.2|14979.5|14978.5|14980.4|14979.4|14973.9|14972.9|365
1627997920000|2021-08-03 13:38:40|14979.6|14978.6|14979.5|14978.5|14983.2|14982.2|14979.2|14978.2|425
1627997930000|2021-08-03 13:38:50|14979.7|14978.7|14979.7|14978.7|14981.5|14980.5|14978.7|14977.7|219
1627997940000|2021-08-03 13:39:00|14979.5|14978.5|14989.2|14988.2|14990|14989|14979|14978|848
1627997950000|2021-08-03 13:39:10|14989.1|14988.1|14989.5|14988.5|14989.9|14988.9|14986|14985|316
1627997960000|2021-08-03 13:39:20|14989.6|14988.6|14989.2|14988.2|14991.7|14990.7|14989.1|14988.1|364
1627997970000|2021-08-03 13:39:30|14988.9|14987.9|14995|14994|14995|14994|14988.1|14987.1|603
1627997980000|2021-08-03 13:39:40|14994.9|14993.9|14992.6|14991.6|14994.9|14993.9|14991.5|14990.5|319
1627997990000|2021-08-03 13:39:50|14992.2|14991.2|14991.9|14990.9|14994.2|14993.2|14991.5|14990.5|243
1627998000000|2021-08-03 13:40:00|14992.5|14991.5|14992.9|14991.9|14997.9|14996.9|14991.5|14990.5|956
1627998010000|2021-08-03 13:40:10|14993.1|14992.1|14987.2|14986.2|14995|14994|14986.9|14985.9|501
1627998020000|2021-08-03 13:40:20|14988|14987|14986.2|14985.2|14988|14987|14982.5|14981.5|723
1627998030000|2021-08-03 13:40:30|14986.5|14985.5|14984.2|14983.2|14986.7|14985.7|14983.7|14982.7|263
1627998040000|2021-08-03 13:40:40|14984|14983|14981.6|14980.6|14985.9|14984.9|14980.7|14979.7|367
1627998050000|2021-08-03 13:40:50|14981.5|14980.5|14978.7|14977.7|14982|14981|14978.4|14977.4|322
1627998060000|2021-08-03 13:41:00|14979.1|14978.1|14979.7|14978.7|14981.5|14980.5|14978.4|14977.4|420
1627998070000|2021-08-03 13:41:10|14980|14979|14984|14983|14984.6|14983.6|14979.1|14978.1|366
1627998080000|2021-08-03 13:41:20|14984.1|14983.1|14986|14985|14988|14987|14984.1|14983.1|322
1627998090000|2021-08-03 13:41:30|14985.2|14984.2|14988.7|14987.7|14989.2|14988.2|14985.1|14984.1|179
1627998100000|2021-08-03 13:41:40|14988.2|14987.2|14988|14987|14990.7|14989.7|14987.5|14986.5|274
1627998110000|2021-08-03 13:41:50|14988.1|14987.1|14991|14990|14991|14990|14987.9|14986.9|153
1627998120000|2021-08-03 13:42:00|14990.7|14989.7|14997.5|14996.5|14997.7|14996.7|14990.7|14989.7|710
1627998130000|2021-08-03 13:42:10|14997.7|14996.7|14998.2|14997.2|15002.7|15001.7|14997.2|14996.2|1003
1627998140000|2021-08-03 13:42:20|14998|14997|15002.1|15001.1|15002.1|15001.1|14997.1|14996.1|311
1627998150000|2021-08-03 13:42:30|15002|15001|15006.6|15005.6|15006.6|15005.6|15002|15001|438
1627998160000|2021-08-03 13:42:40|15006.5|15005.5|15001.9|15000.9|15006.9|15005.9|14999.5|14998.5|461
1627998170000|2021-08-03 13:42:50|15002|15001|15003.5|15002.5|15004.7|15003.7|15002|15001|252
1627998180000|2021-08-03 13:43:00|15004|15003|15005.1|15004.1|15005.5|15004.5|15002.2|15001.2|257
1627998190000|2021-08-03 13:43:10|15005|15004|15001.2|15000.2|15006.4|15005.4|15001.2|15000.2|442
1627998200000|2021-08-03 13:43:20|15001.4|15000.4|15002.9|15001.9|15005.4|15004.4|15000.4|14999.4|301
1627998210000|2021-08-03 13:43:30|15002.7|15001.7|15004.7|15003.7|15005|15004|15002|15001|249
1627998220000|2021-08-03 13:43:40|15005|15004|15004.5|15003.5|15005.6|15004.6|15002.6|15001.6|156
1627998230000|2021-08-03 13:43:50|15004.6|15003.6|15003.6|15002.6|15006|15005|15003.5|15002.5|185
1627998240000|2021-08-03 13:44:00|15003.5|15002.5|15003.2|15002.2|15005.2|15004.2|15002.5|15001.5|223
1627998250000|2021-08-03 13:44:10|15003.4|15002.4|15000.2|14999.2|15004.2|15003.2|15000|14999|192
1627998260000|2021-08-03 13:44:20|15000.5|14999.5|14992.5|14991.5|15001.5|15000.5|14992.1|14991.1|469
1627998270000|2021-08-03 13:44:30|14992.6|14991.6|14992.2|14991.2|14994.1|14993.1|14987|14986|725
1627998280000|2021-08-03 13:44:40|14992|14991|14992.5|14991.5|14993.2|14992.2|14990|14989|236
1627998290000|2021-08-03 13:44:50|14993|14992|14991.2|14990.2|14993.7|14992.7|14988.6|14987.6|246
1627998300000|2021-08-03 13:45:00|14991.1|14990.1|14997.5|14996.5|14997.5|14996.5|14990.9|14989.9|372
1627998310000|2021-08-03 13:45:10|14997.6|14996.6|15000|14999|15000.5|14999.5|14995.5|14994.5|364
1627998320000|2021-08-03 13:45:20|14999.7|14998.7|15002.4|15001.4|15002.4|15001.4|14999.2|14998.2|230
1627998330000|2021-08-03 13:45:30|15002.2|15001.2|15001.2|15000.2|15003.1|15002.1|14999.4|14998.4|332
1627998340000|2021-08-03 13:45:40|15002.1|15001.1|15004|15003|15004.7|15003.7|15001.5|15000.5|299
1627998350000|2021-08-03 13:45:50|15004.2|15003.2|15006.7|15005.7|15007.9|15006.9|15004.2|15003.2|500
1627998360000|2021-08-03 13:46:00|15006.6|15005.6|15013.7|15012.7|15014.4|15013.4|15006.6|15005.6|955
1627998370000|2021-08-03 13:46:10|15014.2|15013.2|15006.5|15005.5|15015.1|15014.1|15006.5|15005.5|498
1627998380000|2021-08-03 13:46:20|15006.2|15005.2|15009.5|15008.5|15010.6|15009.6|15006.2|15005.2|306
1627998390000|2021-08-03 13:46:30|15009|15008|15004.9|15003.9|15009|15008|15004.1|15003.1|422
1627998400000|2021-08-03 13:46:40|15005|15004|15005.7|15004.7|15007.1|15006.1|15004.1|15003.1|221
1627998410000|2021-08-03 13:46:50|15006|15005|15010.2|15009.2|15010.2|15009.2|15006|15005|270
1627998420000|2021-08-03 13:47:00|15010|15009|15016|15015|15016.2|15015.2|15010|15009|585
1627998430000|2021-08-03 13:47:10|15016.2|15015.2|15016.7|15015.7|15020.4|15019.4|15015.4|15014.4|646
1627998440000|2021-08-03 13:47:20|15016.9|15015.9|15011.7|15010.7|15016.9|15015.9|15010|15009|427
1627998450000|2021-08-03 13:47:30|15012|15011|15011.2|15010.2|15014|15013|15011.2|15010.2|214
1627998460000|2021-08-03 13:47:40|15011|15010|15009.2|15008.2|15011.6|15010.6|15007.7|15006.7|253
1627998470000|2021-08-03 13:47:50|15009.5|15008.5|15006.2|15005.2|15009.5|15008.5|15006.2|15005.2|303
1627998480000|2021-08-03 13:48:00|15006.1|15005.1|15010.5|15009.5|15012.4|15011.4|15006.1|15005.1|413
1627998490000|2021-08-03 13:48:10|15010.4|15009.4|15012.9|15011.9|15013.4|15012.4|15009.6|15008.6|287
1627998500000|2021-08-03 13:48:20|15013.6|15012.6|15012|15011|15014|15013|15011|15010|264
1627998510000|2021-08-03 13:48:30|15011.7|15010.7|15010.4|15009.4|15012.7|15011.7|15010.1|15009.1|150
1627998520000|2021-08-03 13:48:40|15010.5|15009.5|15010.4|15009.4|15011.5|15010.5|15009|15008|148
1627998530000|2021-08-03 13:48:50|15010.6|15009.6|15008.1|15007.1|15010.7|15009.7|15006.9|15005.9|146
1627998540000|2021-08-03 13:49:00|15008|15007|15011.5|15010.5|15013|15012|15008|15007|227
1627998550000|2021-08-03 13:49:10|15011.6|15010.6|15011.2|15010.2|15013.6|15012.6|15011.2|15010.2|210
1627998560000|2021-08-03 13:49:20|15011.4|15010.4|15008|15007|15012.1|15011.1|15007|15006|172
1627998570000|2021-08-03 13:49:30|15008.1|15007.1|15003.4|15002.4|15008.1|15007.1|15002.2|15001.2|530
1627998580000|2021-08-03 13:49:40|15003|15002|15003.5|15002.5|15004.2|15003.2|14998.2|14997.2|481
1627998590000|2021-08-03 13:49:50|15003.7|15002.7|14995.5|14994.5|15003.7|15002.7|14994.4|14993.4|416
1627998600000|2021-08-03 13:50:00|14995.2|14994.2|14993.1|14992.1|14997.5|14996.5|14993.1|14992.1|502
1627998610000|2021-08-03 13:50:10|14992.7|14991.7|14990.7|14989.7|14993.9|14992.9|14990.2|14989.2|629
1627998620000|2021-08-03 13:50:20|14990.4|14989.4|14987.7|14986.7|14990.4|14989.4|14986.9|14985.9|597
1627998630000|2021-08-03 13:50:30|14987.6|14986.6|14985.1|14984.1|14987.6|14986.6|14983.2|14982.2|502
1627998640000|2021-08-03 13:50:40|14985|14984|14978.4|14977.4|14985|14984|14978.4|14977.4|714
1627998650000|2021-08-03 13:50:50|14978.5|14977.5|14977.5|14976.5|14982.6|14981.6|14977|14976|542
1627998660000|2021-08-03 13:51:00|14978|14977|14973.5|14972.5|14978|14977|14973.2|14972.2|509
1627998670000|2021-08-03 13:51:10|14973.7|14972.7|14968.5|14967.5|14973.7|14972.7|14968.2|14967.2|707
1627998680000|2021-08-03 13:51:20|14968.6|14967.6|14973.4|14972.4|14973.7|14972.7|14967.5|14966.5|773
1627998690000|2021-08-03 13:51:30|14972.2|14971.2|14971.7|14970.7|14974.4|14973.4|14971.7|14970.7|419
1627998700000|2021-08-03 13:51:40|14971.9|14970.9|14971.2|14970.2|14973.5|14972.5|14969.4|14968.4|246
1627998710000|2021-08-03 13:51:50|14970.6|14969.6|14973.5|14972.5|14975.2|14974.2|14969.9|14968.9|410
1627998720000|2021-08-03 13:52:00|14973.2|14972.2|14974.2|14973.2|14978.7|14977.7|14973.2|14972.2|520
1627998730000|2021-08-03 13:52:10|14974.5|14973.5|14968.6|14967.6|14974.5|14973.5|14967.7|14966.7|474
1627998740000|2021-08-03 13:52:20|14969|14968|14962.5|14961.5|14969.7|14968.7|14962.5|14961.5|618
1627998750000|2021-08-03 13:52:30|14962.1|14961.1|14964.5|14963.5|14966.1|14965.1|14961.5|14960.5|502
1627998760000|2021-08-03 13:52:40|14964.4|14963.4|14961.7|14960.7|14964.4|14963.4|14960.5|14959.5|441
1627998770000|2021-08-03 13:52:50|14961.6|14960.6|14957.2|14956.2|14962.4|14961.4|14956.4|14955.4|545
1627998780000|2021-08-03 13:53:00|14957.1|14956.1|14956.7|14955.7|14958.5|14957.5|14951.1|14950.1|1012
1627998790000|2021-08-03 13:53:10|14957|14956|14955.7|14954.7|14958.2|14957.2|14954.2|14953.2|365
1627998800000|2021-08-03 13:53:20|14955.5|14954.5|14959.6|14958.6|14961|14960|14954.6|14953.6|402
1627998810000|2021-08-03 13:53:30|14959.7|14958.7|14962|14961|14963.7|14962.7|14957.9|14956.9|554
1627998820000|2021-08-03 13:53:40|14961.6|14960.6|14960.2|14959.2|14963.4|14962.4|14960|14959|350
1627998830000|2021-08-03 13:53:50|14960.5|14959.5|14959.4|14958.4|14961|14960|14957.1|14956.1|402
1627998840000|2021-08-03 13:54:00|14960|14959|14956.2|14955.2|14961|14960|14955.5|14954.5|253
1627998850000|2021-08-03 13:54:10|14956.1|14955.1|14951.4|14950.4|14957.9|14956.9|14951|14950|322
1627998860000|2021-08-03 13:54:20|14951.2|14950.2|14955.5|14954.5|14957.5|14956.5|14951.2|14950.2|311
1627998870000|2021-08-03 13:54:30|14956|14955|14952.2|14951.2|14956.1|14955.1|14948.2|14947.2|566
1627998880000|2021-08-03 13:54:40|14951.4|14950.4|14949.5|14948.5|14951.5|14950.5|14946.5|14945.5|447
1627998890000|2021-08-03 13:54:50|14949.4|14948.4|14945.5|14944.5|14950.5|14949.5|14945.1|14944.1|309
1627998900000|2021-08-03 13:55:00|14945.6|14944.6|14943.2|14942.2|14945.6|14944.6|14941|14940|961
1627998910000|2021-08-03 13:55:10|14942.4|14941.4|14934.9|14933.9|14942.4|14941.4|14933.6|14932.6|821
1627998920000|2021-08-03 13:55:20|14934.7|14933.7|14927|14926|14935.7|14934.7|14926.9|14925.9|929
1627998930000|2021-08-03 13:55:30|14926.5|14925.5|14927.2|14926.2|14932.7|14931.7|14925.2|14924.2|647
1627998940000|2021-08-03 13:55:40|14926.7|14925.7|14924.6|14923.6|14928.4|14927.4|14923|14922|630
1627998950000|2021-08-03 13:55:50|14925|14924|14927.2|14926.2|14927.4|14926.4|14920.2|14919.2|675
1627998960000|2021-08-03 13:56:00|14927.5|14926.5|14929.7|14928.7|14930.5|14929.5|14925|14924|437
1627998970000|2021-08-03 13:56:10|14929.6|14928.6|14932|14931|14933.6|14932.6|14929.6|14928.6|414
1627998980000|2021-08-03 13:56:20|14931.2|14930.2|14932.4|14931.4|14934.1|14933.1|14930.5|14929.5|317
1627998990000|2021-08-03 13:56:30|14932.1|14931.1|14932.5|14931.5|14933.2|14932.2|14930.7|14929.7|259
1627999000000|2021-08-03 13:56:40|14932.2|14931.2|14928.9|14927.9|14932.2|14931.2|14927|14926|379
1627999010000|2021-08-03 13:56:50|14929|14928|14931.9|14930.9|14932.4|14931.4|14929|14928|299
1627999020000|2021-08-03 13:57:00|14931.5|14930.5|14925.7|14924.7|14932.5|14931.5|14924.4|14923.4|603
1627999030000|2021-08-03 13:57:10|14926|14925|14931.6|14930.6|14932|14931|14924.1|14923.1|323
1627999040000|2021-08-03 13:57:20|14931.5|14930.5|14935.9|14934.9|14937.5|14936.5|14931.4|14930.4|420
1627999050000|2021-08-03 13:57:30|14936|14935|14932.2|14931.2|14936.7|14935.7|14931.2|14930.2|427
1627999060000|2021-08-03 13:57:40|14932.1|14931.1|14932|14931|14933.2|14932.2|14930.2|14929.2|209
1627999070000|2021-08-03 13:57:50|14931.6|14930.6|14934.2|14933.2|14936.2|14935.2|14930.9|14929.9|246
1627999080000|2021-08-03 13:58:00|14933.7|14932.7|14928|14927|14934.1|14933.1|14928|14927|346
1627999090000|2021-08-03 13:58:10|14928.1|14927.1|14933.1|14932.1|14933.1|14932.1|14927|14926|236
1627999100000|2021-08-03 13:58:20|14932.9|14931.9|14933.9|14932.9|14934.5|14933.5|14930.1|14929.1|183
1627999110000|2021-08-03 13:58:30|14934|14933|14928.7|14927.7|14934.6|14933.6|14928.5|14927.5|167
1627999120000|2021-08-03 13:58:40|14928.5|14927.5|14926|14925|14929.1|14928.1|14925.5|14924.5|247
1627999130000|2021-08-03 13:58:50|14926.6|14925.6|14928.1|14927.1|14928.5|14927.5|14925.5|14924.5|230
1627999140000|2021-08-03 13:59:00|14927.9|14926.9|14923.7|14922.7|14927.9|14926.9|14922.7|14921.7|340
1627999150000|2021-08-03 13:59:10|14923.4|14922.4|14919|14918|14923.6|14922.6|14915.2|14914.2|976
1627999160000|2021-08-03 13:59:20|14919.2|14918.2|14919.1|14918.1|14920|14919|14915.7|14914.7|333
1627999170000|2021-08-03 13:59:30|14918.4|14917.4|14919.6|14918.6|14919.9|14918.9|14916.9|14915.9|164
1627999180000|2021-08-03 13:59:40|14919.7|14918.7|14919|14918|14921.2|14920.2|14917.1|14916.1|255
1627999190000|2021-08-03 13:59:50|14919.1|14918.1|14916.9|14915.9|14920.6|14919.6|14916.9|14915.9|184
1627999200000|2021-08-03 14:00:00|14916.7|14915.7|14920.4|14919.4|14921.5|14920.5|14916|14915|446
1627999210000|2021-08-03 14:00:10|14920.2|14919.2|14922|14921|14924.4|14923.4|14918.1|14917.1|325
1627999220000|2021-08-03 14:00:20|14922.4|14921.4|14917.6|14916.6|14923.5|14922.5|14916.9|14915.9|271
1627999230000|2021-08-03 14:00:30|14917.5|14916.5|14918.6|14917.6|14921.1|14920.1|14913.4|14912.4|492
1627999240000|2021-08-03 14:00:40|14918.4|14917.4|14919.2|14918.2|14921.5|14920.5|14916.2|14915.2|298
1627999250000|2021-08-03 14:00:50|14919.6|14918.6|14922.7|14921.7|14924.2|14923.2|14918.6|14917.6|509
1627999260000|2021-08-03 14:01:00|14922.2|14921.2|14928.2|14927.2|14929.1|14928.1|14922.2|14921.2|569
1627999270000|2021-08-03 14:01:10|14928.4|14927.4|14930.5|14929.5|14930.5|14929.5|14926.1|14925.1|579
1627999280000|2021-08-03 14:01:20|14930.4|14929.4|14933.1|14932.1|14933.5|14932.5|14930.2|14929.2|376
1627999290000|2021-08-03 14:01:30|14932.7|14931.7|14935.4|14934.4|14936|14935|14930.7|14929.7|456
1627999300000|2021-08-03 14:01:40|14935.2|14934.2|14934.4|14933.4|14937|14936|14932.2|14931.2|396
1627999310000|2021-08-03 14:01:50|14934|14933|14934|14933|14935.7|14934.7|14932.1|14931.1|246
1627999320000|2021-08-03 14:02:00|14934.2|14933.2|14929|14928|14934.2|14933.2|14928.5|14927.5|331
1627999330000|2021-08-03 14:02:10|14929.1|14928.1|14928.9|14927.9|14929.7|14928.7|14927.5|14926.5|165
1627999340000|2021-08-03 14:02:20|14929|14928|14930|14929|14931|14930|14928.4|14927.4|226
1627999350000|2021-08-03 14:02:30|14930.1|14929.1|14932.7|14931.7|14933|14932|14928.7|14927.7|188
1627999360000|2021-08-03 14:02:40|14932.9|14931.9|14937.5|14936.5|14937.5|14936.5|14932.2|14931.2|242
1627999370000|2021-08-03 14:02:50|14937.2|14936.2|14940.5|14939.5|14941.1|14940.1|14937.2|14936.2|530
1627999380000|2021-08-03 14:03:00|14940.2|14939.2|14932.5|14931.5|14940.2|14939.2|14931.5|14930.5|486
1627999390000|2021-08-03 14:03:10|14932.2|14931.2|14936|14935|14937.5|14936.5|14931.9|14930.9|246
1627999400000|2021-08-03 14:03:20|14936.2|14935.2|14934|14933|14937.2|14936.2|14933.5|14932.5|192
1627999410000|2021-08-03 14:03:30|14933.7|14932.7|14933.2|14932.2|14936.1|14935.1|14932.5|14931.5|152
1627999420000|2021-08-03 14:03:40|14933|14932|14931.2|14930.2|14933.9|14932.9|14930.5|14929.5|337
1627999430000|2021-08-03 14:03:50|14931|14930|14928.4|14927.4|14931|14930|14928.1|14927.1|240
1627999440000|2021-08-03 14:04:00|14928.2|14927.2|14924|14923|14928.2|14927.2|14923.6|14922.6|424
1627999450000|2021-08-03 14:04:10|14922.5|14921.5|14926.5|14925.5|14928|14927|14922|14921|426
1627999460000|2021-08-03 14:04:20|14926.6|14925.6|14931.4|14930.4|14932.1|14931.1|14926.6|14925.6|265
1627999470000|2021-08-03 14:04:30|14931.2|14930.2|14934|14933|14934.2|14933.2|14929.6|14928.6|244
1627999480000|2021-08-03 14:04:40|14933.9|14932.9|14935|14934|14936.6|14935.6|14932.6|14931.6|311
1627999490000|2021-08-03 14:04:50|14934.5|14933.5|14929.1|14928.1|14935|14934|14928.6|14927.6|310
1627999500000|2021-08-03 14:05:00|14929|14928|14927|14926|14929|14928|14924|14923|354
1627999510000|2021-08-03 14:05:10|14927.1|14926.1|14923.5|14922.5|14929.6|14928.6|14923|14922|340
1627999520000|2021-08-03 14:05:20|14924|14923|14929|14928|14929|14928|14924|14923|272
1627999530000|2021-08-03 14:05:30|14928.7|14927.7|14927.7|14926.7|14929|14928|14923.2|14922.2|234
1627999540000|2021-08-03 14:05:40|14927.9|14926.9|14932.1|14931.1|14933.6|14932.6|14927|14926|262
1627999550000|2021-08-03 14:05:50|14932.2|14931.2|14932.6|14931.6|14933.7|14932.7|14930|14929|213
1627999560000|2021-08-03 14:06:00|14933|14932|14933|14932|14934.7|14933.7|14930.5|14929.5|228
1627999570000|2021-08-03 14:06:10|14932.7|14931.7|14929.7|14928.7|14933.5|14932.5|14926.7|14925.7|234
1627999580000|2021-08-03 14:06:20|14929.6|14928.6|14926.2|14925.2|14929.6|14928.6|14925.5|14924.5|222
1627999590000|2021-08-03 14:06:30|14926|14925|14924.5|14923.5|14927.7|14926.7|14924.2|14923.2|225
1627999600000|2021-08-03 14:06:40|14924.7|14923.7|14921.5|14920.5|14925.5|14924.5|14919.2|14918.2|471
1627999610000|2021-08-03 14:06:50|14921.4|14920.4|14915.5|14914.5|14922.5|14921.5|14915|14914|479
1627999620000|2021-08-03 14:07:00|14915.2|14914.2|14909|14908|14915.2|14914.2|14907.5|14906.5|1009
1627999630000|2021-08-03 14:07:10|14909.5|14908.5|14905.5|14904.5|14909.5|14908.5|14904.2|14903.2|604
1627999640000|2021-08-03 14:07:20|14905.2|14904.2|14905.5|14904.5|14906|14905|14900.5|14899.5|677
1627999650000|2021-08-03 14:07:30|14905.4|14904.4|14902.9|14901.9|14907.2|14906.2|14901|14900|401
1627999660000|2021-08-03 14:07:40|14903|14902|14902|14901|14903.7|14902.7|14901.5|14900.5|256
1627999670000|2021-08-03 14:07:50|14902.1|14901.1|14900.7|14899.7|14902.1|14901.1|14898.1|14897.1|374
1627999680000|2021-08-03 14:08:00|14901|14900|14896|14895|14902|14901|14894.6|14893.6|627
1627999690000|2021-08-03 14:08:10|14896.5|14895.5|14893.6|14892.6|14896.7|14895.7|14893.2|14892.2|613
1627999700000|2021-08-03 14:08:20|14893.7|14892.7|14896.4|14895.4|14897.2|14896.2|14892.9|14891.9|401
1627999710000|2021-08-03 14:08:30|14895.7|14894.7|14898.2|14897.2|14899|14898|14894.2|14893.2|327
1627999720000|2021-08-03 14:08:40|14898.5|14897.5|14890.6|14889.6|14898.5|14897.5|14889.6|14888.6|1351
1627999730000|2021-08-03 14:08:50|14890.7|14889.7|14889.2|14888.2|14891.2|14890.2|14888.5|14887.5|364
1627999740000|2021-08-03 14:09:00|14889.1|14888.1|14892.7|14891.7|14893.7|14892.7|14888.5|14887.5|407
1627999750000|2021-08-03 14:09:10|14892.9|14891.9|14888.5|14887.5|14894|14893|14888.5|14887.5|298
1627999760000|2021-08-03 14:09:20|14888.2|14887.2|14886.7|14885.7|14890.5|14889.5|14886.5|14885.5|330
1627999770000|2021-08-03 14:09:30|14886.5|14885.5|14885.1|14884.1|14888.9|14887.9|14882|14881|675
1627999780000|2021-08-03 14:09:40|14885.2|14884.2|14879|14878|14885.2|14884.2|14878.7|14877.7|594
1627999790000|2021-08-03 14:09:50|14878.4|14877.4|14878.5|14877.5|14878.5|14877.5|14875.9|14874.9|618
1627999800000|2021-08-03 14:10:00|14878.6|14877.6|14879|14878|14879|14878|14874.7|14873.7|567
1627999810000|2021-08-03 14:10:10|14878.5|14877.5|14880.6|14879.6|14884.6|14883.6|14877.2|14876.2|875
1627999820000|2021-08-03 14:10:20|14880.7|14879.7|14883.1|14882.1|14883.7|14882.7|14879.6|14878.6|299
1627999830000|2021-08-03 14:10:30|14883.2|14882.2|14885|14884|14885.7|14884.7|14883|14882|436
1627999840000|2021-08-03 14:10:40|14884.9|14883.9|14886.9|14885.9|14888.2|14887.2|14884.5|14883.5|441
1627999850000|2021-08-03 14:10:50|14886.7|14885.7|14891.6|14890.6|14892.4|14891.4|14886.2|14885.2|406
1627999860000|2021-08-03 14:11:00|14891.7|14890.7|14892.7|14891.7|14893.2|14892.2|14890.5|14889.5|492
1627999870000|2021-08-03 14:11:10|14893|14892|14894.5|14893.5|14896.4|14895.4|14891.5|14890.5|376
1627999880000|2021-08-03 14:11:20|14894.7|14893.7|14892.2|14891.2|14895.7|14894.7|14892|14891|287
1627999890000|2021-08-03 14:11:30|14892.5|14891.5|14891.6|14890.6|14894|14893|14890.2|14889.2|289
1627999900000|2021-08-03 14:11:40|14891.5|14890.5|14891.7|14890.7|14894.9|14893.9|14891.2|14890.2|219
1627999910000|2021-08-03 14:11:50|14891.5|14890.5|14890.3|14889.3|14892.9|14891.9|14890.3|14889.3|145
1627999920000|2021-08-03 14:12:00|14890.5|14889.5|14887.5|14886.5|14891.6|14890.6|14887|14886|340
1627999930000|2021-08-03 14:12:10|14887.8|14886.8|14886.1|14885.1|14889|14888|14885.5|14884.5|300
1627999940000|2021-08-03 14:12:20|14886|14885|14887.8|14886.8|14889|14888|14885.8|14884.8|248
1627999950000|2021-08-03 14:12:30|14887.9|14886.9|14892|14891|14892.6|14891.6|14887.3|14886.3|210
1627999960000|2021-08-03 14:12:40|14892.3|14891.3|14894|14893|14894.9|14893.9|14892.3|14891.3|290
1627999970000|2021-08-03 14:12:50|14894.2|14893.2|14893.7|14892.7|14895.2|14894.2|14893.5|14892.5|122
1627999980000|2021-08-03 14:13:00|14893.5|14892.5|14891.7|14890.7|14894.4|14893.4|14890.1|14889.1|175
1627999990000|2021-08-03 14:13:10|14891.6|14890.6|14888.4|14887.4|14892.2|14891.2|14886.7|14885.7|253
1628000000000|2021-08-03 14:13:20|14888.2|14887.2|14890.5|14889.5|14890.9|14889.9|14886.4|14885.4|293
1628000010000|2021-08-03 14:13:30|14891.4|14890.4|14895.2|14894.2|14895.6|14894.6|14891.2|14890.2|240
1628000020000|2021-08-03 14:13:40|14895.4|14894.4|14892.6|14891.6|14896|14895|14892.6|14891.6|137
1628000030000|2021-08-03 14:13:50|14892.7|14891.7|14889.7|14888.7|14894.5|14893.5|14889.7|14888.7|242
1628000040000|2021-08-03 14:14:00|14890.1|14889.1|14888.5|14887.5|14892.9|14891.9|14887.6|14886.6|354
1628000050000|2021-08-03 14:14:10|14888.2|14887.2|14888.7|14887.7|14889|14888|14885.5|14884.5|350
1628000060000|2021-08-03 14:14:20|14889.1|14888.1|14891.5|14890.5|14893|14892|14888.6|14887.6|235
1628000070000|2021-08-03 14:14:30|14891.6|14890.6|14892.2|14891.2|14893.2|14892.2|14889.7|14888.7|156
1628000080000|2021-08-03 14:14:40|14891.5|14890.5|14893|14892|14894.7|14893.7|14891.4|14890.4|189
1628000090000|2021-08-03 14:14:50|14893.2|14892.2|14891.7|14890.7|14893.9|14892.9|14890.7|14889.7|169
1628000100000|2021-08-03 14:15:00|14891.6|14890.6|14884.2|14883.2|14892.6|14891.6|14883.5|14882.5|593
1628000110000|2021-08-03 14:15:10|14884|14883|14883.7|14882.7|14886.4|14885.4|14882|14881|633
1628000120000|2021-08-03 14:15:20|14883.9|14882.9|14891|14890|14891.5|14890.5|14882.2|14881.2|380
1628000130000|2021-08-03 14:15:30|14890.7|14889.7|14890|14889|14891.9|14890.9|14888|14887|166
1628000140000|2021-08-03 14:15:40|14890.2|14889.2|14894.2|14893.2|14896.2|14895.2|14890|14889|425
1628000150000|2021-08-03 14:15:50|14894.5|14893.5|14896.5|14895.5|14898.5|14897.5|14894.5|14893.5|605
1628000160000|2021-08-03 14:16:00|14896.2|14895.2|14896.7|14895.7|14898|14897|14894.7|14893.7|371
1628000170000|2021-08-03 14:16:10|14896.6|14895.6|14895.9|14894.9|14896.7|14895.7|14892.4|14891.4|302
1628000180000|2021-08-03 14:16:20|14895.5|14894.5|14892.5|14891.5|14897|14896|14892.5|14891.5|199
1628000190000|2021-08-03 14:16:30|14892.7|14891.7|14893|14892|14895|14894|14890.5|14889.5|216
1628000200000|2021-08-03 14:16:40|14893.1|14892.1|14892.4|14891.4|14894.1|14893.1|14892.1|14891.1|183
1628000210000|2021-08-03 14:16:50|14892.2|14891.2|14897.5|14896.5|14897.9|14896.9|14892|14891|264
1628000220000|2021-08-03 14:17:00|14897.2|14896.2|14893|14892|14897.2|14896.2|14892.4|14891.4|460
1628000230000|2021-08-03 14:17:10|14894|14893|14896.7|14895.7|14897.2|14896.2|14891.7|14890.7|216
1628000240000|2021-08-03 14:17:20|14896.6|14895.6|14898|14897|14898.1|14897.1|14894.2|14893.2|198
1628000250000|2021-08-03 14:17:30|14897.9|14896.9|14897.5|14896.5|14899.5|14898.5|14896|14895|302
1628000260000|2021-08-03 14:17:40|14897.7|14896.7|14896.5|14895.5|14900.6|14899.6|14895.7|14894.7|291
1628000270000|2021-08-03 14:17:50|14896.7|14895.7|14898|14897|14898.2|14897.2|14895.1|14894.1|172
1628000280000|2021-08-03 14:18:00|14898.2|14897.2|14895.5|14894.5|14898.2|14897.2|14893.7|14892.7|265
1628000290000|2021-08-03 14:18:10|14895.4|14894.4|14895.1|14894.1|14895.7|14894.7|14892|14891|186
1628000300000|2021-08-03 14:18:20|14895|14894|14896.5|14895.5|14896.9|14895.9|14894.2|14893.2|127
1628000310000|2021-08-03 14:18:30|14896.4|14895.4|14899.2|14898.2|14900.9|14899.9|14896|14895|214
1628000320000|2021-08-03 14:18:40|14899.5|14898.5|14899.5|14898.5|14902|14901|14898.4|14897.4|295
1628000330000|2021-08-03 14:18:50|14900|14899|14902|14901|14902.6|14901.6|14899.5|14898.5|199
1628000340000|2021-08-03 14:19:00|14902.1|14901.1|14898.5|14897.5|14902.2|14901.2|14896.4|14895.4|307
1628000350000|2021-08-03 14:19:10|14898.2|14897.2|14903|14902|14903.5|14902.5|14897.5|14896.5|285
1628000360000|2021-08-03 14:19:20|14902.9|14901.9|14908.7|14907.7|14908.9|14907.9|14902.2|14901.2|509
1628000370000|2021-08-03 14:19:30|14908.6|14907.6|14911.2|14910.2|14911.6|14910.6|14908.5|14907.5|412
1628000380000|2021-08-03 14:19:40|14910.9|14909.9|14911.7|14910.7|14911.9|14910.9|14908.7|14907.7|418
1628000390000|2021-08-03 14:19:50|14911.9|14910.9|14917.1|14916.1|14917.4|14916.4|14911.7|14910.7|573
1628000400000|2021-08-03 14:20:00|14917.4|14916.4|14916.6|14915.6|14919.2|14918.2|14915.1|14914.1|608
1628000410000|2021-08-03 14:20:10|14916.2|14915.2|14922|14921|14922.7|14921.7|14915.1|14914.1|655
1628000420000|2021-08-03 14:20:20|14921.7|14920.7|14920.2|14919.2|14921.9|14920.9|14917.7|14916.7|400
1628000430000|2021-08-03 14:20:30|14920.1|14919.1|14919.1|14918.1|14921|14920|14918|14917|336
1628000440000|2021-08-03 14:20:40|14919|14918|14918.4|14917.4|14919.7|14918.7|14917|14916|233
1628000450000|2021-08-03 14:20:50|14918.2|14917.2|14922|14921|14922.4|14921.4|14918|14917|253
1628000460000|2021-08-03 14:21:00|14922.1|14921.1|14921.5|14920.5|14922.5|14921.5|14921|14920|235
1628000470000|2021-08-03 14:21:10|14921.6|14920.6|14920.7|14919.7|14922.2|14921.2|14920.2|14919.2|205
1628000480000|2021-08-03 14:21:20|14920.6|14919.6|14922.4|14921.4|14922.4|14921.4|14919.7|14918.7|179
1628000490000|2021-08-03 14:21:30|14922.5|14921.5|14922.6|14921.6|14922.9|14921.9|14921|14920|166
1628000500000|2021-08-03 14:21:40|14922.4|14921.4|14920.7|14919.7|14922.4|14921.4|14919.6|14918.6|217
1628000510000|2021-08-03 14:21:50|14920.5|14919.5|14922.2|14921.2|14922.7|14921.7|14920.1|14919.1|230
1628000520000|2021-08-03 14:22:00|14922.1|14921.1|14922.9|14921.9|14923.5|14922.5|14921.6|14920.6|176
1628000530000|2021-08-03 14:22:10|14922.6|14921.6|14926.5|14925.5|14928.2|14927.2|14922.5|14921.5|616
1628000540000|2021-08-03 14:22:20|14926.2|14925.2|14926.1|14925.1|14926.6|14925.6|14925.2|14924.2|198
1628000550000|2021-08-03 14:22:30|14926|14925|14923.5|14922.5|14926|14925|14923.2|14922.2|225
1628000560000|2021-08-03 14:22:40|14923.6|14922.6|14925.7|14924.7|14925.9|14924.9|14922.2|14921.2|194
1628000570000|2021-08-03 14:22:50|14925.4|14924.4|14928.9|14927.9|14929.6|14928.6|14925|14924|291
1628000580000|2021-08-03 14:23:00|14929|14928|14937|14936|14937|14936|14927.1|14926.1|837
1628000590000|2021-08-03 14:23:10|14936.7|14935.7|14935.2|14934.2|14937.1|14936.1|14933.7|14932.7|596
1628000600000|2021-08-03 14:23:20|14935|14934|14939|14938|14939.5|14938.5|14934.4|14933.4|441
1628000610000|2021-08-03 14:23:30|14938.9|14937.9|14938.7|14937.7|14939.7|14938.7|14936.9|14935.9|369
1628000620000|2021-08-03 14:23:40|14939|14938|14939.6|14938.6|14940.2|14939.2|14938.4|14937.4|243
1628000630000|2021-08-03 14:23:50|14939.1|14938.1|14939.6|14938.6|14939.6|14938.6|14937|14936|291
1628000640000|2021-08-03 14:24:00|14939.5|14938.5|14942.7|14941.7|14944.7|14943.7|14938|14937|577
1628000650000|2021-08-03 14:24:10|14942.9|14941.9|14942.7|14941.7|14943.2|14942.2|14941.1|14940.1|215
1628000660000|2021-08-03 14:24:20|14942.9|14941.9|14947.5|14946.5|14948.5|14947.5|14942.9|14941.9|547
1628000670000|2021-08-03 14:24:30|14947.2|14946.2|14949.2|14948.2|14951.5|14950.5|14946.2|14945.2|536
1628000680000|2021-08-03 14:24:40|14949.4|14948.4|14952|14951|14952.1|14951.1|14947.4|14946.4|541
1628000690000|2021-08-03 14:24:50|14952.1|14951.1|14950.9|14949.9|14953.2|14952.2|14950.6|14949.6|385
1628000700000|2021-08-03 14:25:00|14950.7|14949.7|14950.2|14949.2|14952.7|14951.7|14950.1|14949.1|368
1628000710000|2021-08-03 14:25:10|14950.5|14949.5|14949.7|14948.7|14952.7|14951.7|14949.5|14948.5|363
1628000720000|2021-08-03 14:25:20|14949.9|14948.9|14948.6|14947.6|14950.1|14949.1|14947.4|14946.4|388
1628000730000|2021-08-03 14:25:30|14948.7|14947.7|14947.2|14946.2|14949|14948|14945.4|14944.4|404
1628000740000|2021-08-03 14:25:40|14947.1|14946.1|14946.7|14945.7|14947.6|14946.6|14945.1|14944.1|218
1628000750000|2021-08-03 14:25:50|14946.6|14945.6|14945.9|14944.9|14946.7|14945.7|14944.6|14943.6|275
1628000760000|2021-08-03 14:26:00|14946|14945|14945|14944|14947.2|14946.2|14945|14944|187
1628000770000|2021-08-03 14:26:10|14945.1|14944.1|14943.5|14942.5|14945.5|14944.5|14943.2|14942.2|248
1628000780000|2021-08-03 14:26:20|14943.4|14942.4|14945.1|14944.1|14945.9|14944.9|14943.1|14942.1|199
1628000790000|2021-08-03 14:26:30|14945.2|14944.2|14943.7|14942.7|14945.2|14944.2|14942.7|14941.7|169
1628000800000|2021-08-03 14:26:40|14943.9|14942.9|14945.1|14944.1|14945.2|14944.2|14943.2|14942.2|177
1628000810000|2021-08-03 14:26:50|14945.2|14944.2|14945|14944|14946.2|14945.2|14944.2|14943.2|112
1628000820000|2021-08-03 14:27:00|14945.7|14944.7|14946.9|14945.9|14948|14947|14945.7|14944.7|298
1628000830000|2021-08-03 14:27:10|14947|14946|14949|14948|14949.2|14948.2|14946|14945|221
1628000840000|2021-08-03 14:27:20|14949.2|14948.2|14949.5|14948.5|14950.7|14949.7|14949|14948|197
1628000850000|2021-08-03 14:27:30|14949|14948|14948.5|14947.5|14949.5|14948.5|14948.1|14947.1|140
1628000860000|2021-08-03 14:27:40|14948.4|14947.4|14950.2|14949.2|14951.9|14950.9|14948.4|14947.4|193
1628000870000|2021-08-03 14:27:50|14950.4|14949.4|14948.9|14947.9|14950.9|14949.9|14948.9|14947.9|121
1628000880000|2021-08-03 14:28:00|14948.5|14947.5|14951.7|14950.7|14952.4|14951.4|14948.2|14947.2|279
1628000890000|2021-08-03 14:28:10|14952|14951|14953|14952|14953.4|14952.4|14951|14950|235
1628000900000|2021-08-03 14:28:20|14953.2|14952.2|14950.1|14949.1|14953.2|14952.2|14950.1|14949.1|149
1628000910000|2021-08-03 14:28:30|14950.2|14949.2|14948.5|14947.5|14950.6|14949.6|14948.5|14947.5|165
1628000920000|2021-08-03 14:28:40|14948.4|14947.4|14949|14948|14949|14948|14946.7|14945.7|168
1628000930000|2021-08-03 14:28:50|14948.6|14947.6|14947.5|14946.5|14948.9|14947.9|14947.4|14946.4|112
1628000940000|2021-08-03 14:29:00|14947.6|14946.6|14945.4|14944.4|14948.4|14947.4|14945.1|14944.1|265
1628000950000|2021-08-03 14:29:10|14945.5|14944.5|14950|14949|14950.2|14949.2|14945.5|14944.5|152
1628000960000|2021-08-03 14:29:20|14950.1|14949.1|14951.5|14950.5|14952.5|14951.5|14950|14949|154
1628000970000|2021-08-03 14:29:30|14951.4|14950.4|14949.2|14948.2|14951.5|14950.5|14948.9|14947.9|145
1628000980000|2021-08-03 14:29:40|14949.5|14948.5|14950|14949|14950|14949|14948|14947|125
1628000990000|2021-08-03 14:29:50|14949.5|14948.5|14947|14946|14949.5|14948.5|14946.7|14945.7|182
1628001000000|2021-08-03 14:30:00|14947.1|14946.1|14947.7|14946.7|14951.2|14950.2|14947.1|14946.1|287
1628001010000|2021-08-03 14:30:10|14947.2|14946.2|14943.6|14942.6|14948|14947|14942.7|14941.7|329
1628001020000|2021-08-03 14:30:20|14943.5|14942.5|14937.2|14936.2|14943.5|14942.5|14937|14936|553
1628001030000|2021-08-03 14:30:30|14937|14936|14937.7|14936.7|14938.2|14937.2|14934|14933|467
1628001040000|2021-08-03 14:30:40|14937.9|14936.9|14938.7|14937.7|14939.2|14938.2|14936.9|14935.9|196
1628001050000|2021-08-03 14:30:50|14938.9|14937.9|14940.7|14939.7|14940.7|14939.7|14936.7|14935.7|145
1628001060000|2021-08-03 14:31:00|14940.5|14939.5|14941.2|14940.2|14943.9|14942.9|14940.2|14939.2|276
1628001070000|2021-08-03 14:31:10|14940.1|14939.1|14939.7|14938.7|14942.7|14941.7|14939.5|14938.5|167
1628001080000|2021-08-03 14:31:20|14939.9|14938.9|14939|14938|14940.5|14939.5|14937.5|14936.5|237
1628001090000|2021-08-03 14:31:30|14938.5|14937.5|14937.2|14936.2|14938.5|14937.5|14935.6|14934.6|164
1628001100000|2021-08-03 14:31:40|14937.5|14936.5|14937|14936|14939|14938|14936.5|14935.5|150
1628001110000|2021-08-03 14:31:50|14936.6|14935.6|14935.1|14934.1|14936.6|14935.6|14934.5|14933.5|152
1628001120000|2021-08-03 14:32:00|14934.9|14933.9|14936.4|14935.4|14938.2|14937.2|14934|14933|216
1628001130000|2021-08-03 14:32:10|14936.2|14935.2|14931.6|14930.6|14936.7|14935.7|14931.1|14930.1|374
1628001140000|2021-08-03 14:32:20|14931.5|14930.5|14933.5|14932.5|14934|14933|14930.2|14929.2|310
1628001150000|2021-08-03 14:32:30|14933.7|14932.7|14934.5|14933.5|14934.5|14933.5|14931.4|14930.4|158
1628001160000|2021-08-03 14:32:40|14934.4|14933.4|14935.7|14934.7|14935.9|14934.9|14934.2|14933.2|154
1628001170000|2021-08-03 14:32:50|14935.6|14934.6|14932.6|14931.6|14935.6|14934.6|14930.5|14929.5|192
1628001180000|2021-08-03 14:33:00|14932.7|14931.7|14931.5|14930.5|14933.2|14932.2|14928.7|14927.7|297
1628001190000|2021-08-03 14:33:10|14931.2|14930.2|14932.5|14931.5|14934|14933|14930.7|14929.7|180
1628001200000|2021-08-03 14:33:20|14932.6|14931.6|14930.5|14929.5|14932.7|14931.7|14929.2|14928.2|142
1628001210000|2021-08-03 14:33:30|14930.6|14929.6|14925.5|14924.5|14930.7|14929.7|14925.2|14924.2|397
1628001220000|2021-08-03 14:33:40|14925.4|14924.4|14921.6|14920.6|14926.5|14925.5|14921.6|14920.6|332
1628001230000|2021-08-03 14:33:50|14921.7|14920.7|14922.5|14921.5|14925.1|14924.1|14921.5|14920.5|226
1628001240000|2021-08-03 14:34:00|14922.4|14921.4|14918.7|14917.7|14922.5|14921.5|14918.1|14917.1|354
1628001250000|2021-08-03 14:34:10|14918.6|14917.6|14918.5|14917.5|14921|14920|14918.2|14917.2|206
1628001260000|2021-08-03 14:34:20|14918.4|14917.4|14916.2|14915.2|14919.5|14918.5|14915.7|14914.7|245
1628001270000|2021-08-03 14:34:30|14916.5|14915.5|14913.2|14912.2|14917|14916|14912.5|14911.5|333
1628001280000|2021-08-03 14:34:40|14913|14912|14913|14912|14915.5|14914.5|14912.1|14911.1|364
1628001290000|2021-08-03 14:34:50|14913.2|14912.2|14905.5|14904.5|14913.2|14912.2|14905.2|14904.2|687
1628001300000|2021-08-03 14:35:00|14905.4|14904.4|14903.7|14902.7|14906.9|14905.9|14900.9|14899.9|640
1628001310000|2021-08-03 14:35:10|14903.9|14902.9|14905.4|14904.4|14905.5|14904.5|14901.2|14900.2|470
1628001320000|2021-08-03 14:35:20|14904.7|14903.7|14910.7|14909.7|14912.5|14911.5|14904.2|14903.2|550
1628001330000|2021-08-03 14:35:30|14911|14910|14905.2|14904.2|14911.7|14910.7|14905.2|14904.2|307
1628001340000|2021-08-03 14:35:40|14905.1|14904.1|14905.6|14904.6|14906.5|14905.5|14903|14902|239
1628001350000|2021-08-03 14:35:50|14905.2|14904.2|14901.7|14900.7|14907.7|14906.7|14901.6|14900.6|251
1628001360000|2021-08-03 14:36:00|14901.5|14900.5|14898|14897|14903|14902|14897.4|14896.4|441
1628001370000|2021-08-03 14:36:10|14897.9|14896.9|14901.4|14900.4|14902|14901|14897.5|14896.5|254
1628001380000|2021-08-03 14:36:20|14901.2|14900.2|14903.1|14902.1|14905|14904|14900.5|14899.5|302
1628001390000|2021-08-03 14:36:30|14903.5|14902.5|14905|14904|14906.4|14905.4|14903.2|14902.2|395
1628001400000|2021-08-03 14:36:40|14905.1|14904.1|14908|14907|14908.4|14907.4|14904.7|14903.7|233
1628001410000|2021-08-03 14:36:50|14907.7|14906.7|14903|14902|14908.1|14907.1|14901.2|14900.2|239
1628001420000|2021-08-03 14:37:00|14903.2|14902.2|14905.9|14904.9|14907|14906|14903.2|14902.2|207
1628001430000|2021-08-03 14:37:10|14905.7|14904.7|14901.6|14900.6|14906.2|14905.2|14900.6|14899.6|204
1628001440000|2021-08-03 14:37:20|14901.5|14900.5|14902.4|14901.4|14905|14904|14901.5|14900.5|135
1628001450000|2021-08-03 14:37:30|14902.2|14901.2|14909.2|14908.2|14909.6|14908.6|14902.2|14901.2|239
1628001460000|2021-08-03 14:37:40|14909|14908|14909.7|14908.7|14911|14910|14908.7|14907.7|315
1628001470000|2021-08-03 14:37:50|14909.9|14908.9|14911.7|14910.7|14912.7|14911.7|14909.7|14908.7|165
1628001480000|2021-08-03 14:38:00|14912|14911|14917|14916|14918.6|14917.6|14912|14911|526
1628001490000|2021-08-03 14:38:10|14917.5|14916.5|14918.7|14917.7|14919.7|14918.7|14916.2|14915.2|253
1628001500000|2021-08-03 14:38:20|14918.6|14917.6|14917.2|14916.2|14920|14919|14917|14916|173
1628001510000|2021-08-03 14:38:30|14917.5|14916.5|14915.5|14914.5|14917.5|14916.5|14913.4|14912.4|226
1628001520000|2021-08-03 14:38:40|14915.4|14914.4|14918.1|14917.1|14918.6|14917.6|14915|14914|118
1628001530000|2021-08-03 14:38:50|14918.2|14917.2|14915.7|14914.7|14918.9|14917.9|14915|14914|139
1628001540000|2021-08-03 14:39:00|14915.2|14914.2|14917.2|14916.2|14917.7|14916.7|14912.5|14911.5|170
1628001550000|2021-08-03 14:39:10|14917.5|14916.5|14917.5|14916.5|14921.1|14920.1|14917.2|14916.2|240
1628001560000|2021-08-03 14:39:20|14917.6|14916.6|14915.6|14914.6|14917.7|14916.7|14914.5|14913.5|149
1628001570000|2021-08-03 14:39:30|14915.7|14914.7|14915.7|14914.7|14917.7|14916.7|14914.5|14913.5|103
1628001580000|2021-08-03 14:39:40|14916|14915|14909.7|14908.7|14916.7|14915.7|14909.2|14908.2|250
1628001590000|2021-08-03 14:39:50|14910|14909|14912.5|14911.5|14915.1|14914.1|14909.9|14908.9|176
1628001600000|2021-08-03 14:40:00|14912.4|14911.4|14909.7|14908.7|14914|14913|14909.7|14908.7|233
1628001610000|2021-08-03 14:40:10|14909.5|14908.5|14908.2|14907.2|14912.2|14911.2|14906.4|14905.4|246
1628001620000|2021-08-03 14:40:20|14908.5|14907.5|14913|14912|14914.6|14913.6|14908.5|14907.5|216
1628001630000|2021-08-03 14:40:30|14913.2|14912.2|14917.5|14916.5|14917.5|14916.5|14913.2|14912.2|215
1628001640000|2021-08-03 14:40:40|14917.6|14916.6|14918|14917|14920.5|14919.5|14917|14916|290
1628001650000|2021-08-03 14:40:50|14918.4|14917.4|14919.5|14918.5|14921|14920|14918.4|14917.4|183
1628001660000|2021-08-03 14:41:00|14919.2|14918.2|14924.5|14923.5|14924.6|14923.6|14919.2|14918.2|440
1628001670000|2021-08-03 14:41:10|14924.6|14923.6|14926.7|14925.7|14927.5|14926.5|14923.2|14922.2|446
1628001680000|2021-08-03 14:41:20|14927.1|14926.1|14926|14925|14927.7|14926.7|14925.6|14924.6|202
1628001690000|2021-08-03 14:41:30|14926.1|14925.1|14926.2|14925.2|14927.5|14926.5|14923.6|14922.6|219
1628001700000|2021-08-03 14:41:40|14926.1|14925.1|14927.2|14926.2|14927.9|14926.9|14925.7|14924.7|106
1628001710000|2021-08-03 14:41:50|14927|14926|14925.7|14924.7|14929.6|14928.6|14925.2|14924.2|177
1628001720000|2021-08-03 14:42:00|14925.9|14924.9|14924.2|14923.2|14926.1|14925.1|14922.1|14921.1|181
1628001730000|2021-08-03 14:42:10|14924.1|14923.1|14921|14920|14925.5|14924.5|14921|14920|164
1628001740000|2021-08-03 14:42:20|14920.9|14919.9|14917.7|14916.7|14921.4|14920.4|14917.6|14916.6|184
1628001750000|2021-08-03 14:42:30|14917.6|14916.6|14916.2|14915.2|14919|14918|14916.2|14915.2|118
1628001760000|2021-08-03 14:42:40|14916.5|14915.5|14916|14915|14918.2|14917.2|14915.1|14914.1|160
1628001770000|2021-08-03 14:42:50|14916.1|14915.1|14919|14918|14919.4|14918.4|14915|14914|164
1628001780000|2021-08-03 14:43:00|14919.2|14918.2|14919.2|14918.2|14921.4|14920.4|14917.1|14916.1|140
1628001790000|2021-08-03 14:43:10|14919|14918|14915.2|14914.2|14920|14919|14915.1|14914.1|115
1628001800000|2021-08-03 14:43:20|14915.1|14914.1|14911.7|14910.7|14917.1|14916.1|14911.7|14910.7|251
1628001810000|2021-08-03 14:43:30|14911.9|14910.9|14915|14914|14915.4|14914.4|14911.6|14910.6|150
1628001820000|2021-08-03 14:43:40|14914.9|14913.9|14915.6|14914.6|14917.5|14916.5|14913.1|14912.1|101
1628001830000|2021-08-03 14:43:50|14915.7|14914.7|14913.5|14912.5|14917.7|14916.7|14913.2|14912.2|94
1628001840000|2021-08-03 14:44:00|14913.4|14912.4|14908.5|14907.5|14916.2|14915.2|14907.6|14906.6|266
1628001850000|2021-08-03 14:44:10|14908.2|14907.2|14900.7|14899.7|14908.2|14907.2|14899.6|14898.6|650
1628001860000|2021-08-03 14:44:20|14900.9|14899.9|14902.2|14901.2|14907.5|14906.5|14900.7|14899.7|450
1628001870000|2021-08-03 14:44:30|14902.5|14901.5|14904|14903|14905.7|14904.7|14901.9|14900.9|255
1628001880000|2021-08-03 14:44:40|14903.9|14902.9|14903.5|14902.5|14905.5|14904.5|14902|14901|205
1628001890000|2021-08-03 14:44:50|14903.2|14902.2|14900.2|14899.2|14904.5|14903.5|14899.1|14898.1|221
1628001900000|2021-08-03 14:45:00|14900|14899|14892.5|14891.5|14903.5|14902.5|14891.7|14890.7|700
1628001910000|2021-08-03 14:45:10|14892.7|14891.7|14890|14889|14894|14893|14887.4|14886.4|678
1628001920000|2021-08-03 14:45:20|14889.5|14888.5|14889.5|14888.5|14891|14890|14887|14886|314
1628001930000|2021-08-03 14:45:30|14889.6|14888.6|14887.5|14886.5|14891.9|14890.9|14886.2|14885.2|283
1628001940000|2021-08-03 14:45:40|14887.9|14886.9|14888.2|14887.2|14890.7|14889.7|14886.2|14885.2|320
1628001950000|2021-08-03 14:45:50|14888.1|14887.1|14887.7|14886.7|14889.9|14888.9|14886.7|14885.7|223
1628001960000|2021-08-03 14:46:00|14887.5|14886.5|14887.7|14886.7|14890|14889|14884.6|14883.6|447
1628001970000|2021-08-03 14:46:10|14887.9|14886.9|14885.5|14884.5|14890.2|14889.2|14885.2|14884.2|240
1628001980000|2021-08-03 14:46:20|14885.4|14884.4|14887.6|14886.6|14888.1|14887.1|14883.7|14882.7|543
1628001990000|2021-08-03 14:46:30|14887.2|14886.2|14886.2|14885.2|14887.5|14886.5|14884.1|14883.1|180
1628002000000|2021-08-03 14:46:40|14886.9|14885.9|14889.4|14888.4|14889.7|14888.7|14884.7|14883.7|293
1628002010000|2021-08-03 14:46:50|14889.5|14888.5|14891.4|14890.4|14893.4|14892.4|14888.7|14887.7|408
1628002020000|2021-08-03 14:47:00|14891.5|14890.5|14894.2|14893.2|14895.4|14894.4|14891.5|14890.5|320
1628002030000|2021-08-03 14:47:10|14893.5|14892.5|14894.6|14893.6|14895.7|14894.7|14890.7|14889.7|356
1628002040000|2021-08-03 14:47:20|14894.5|14893.5|14898.5|14897.5|14898.6|14897.6|14894.5|14893.5|244
1628002050000|2021-08-03 14:47:30|14898.6|14897.6|14895.5|14894.5|14899.5|14898.5|14895.1|14894.1|249
1628002060000|2021-08-03 14:47:40|14895.4|14894.4|14902.2|14901.2|14902.4|14901.4|14894.1|14893.1|270
1628002070000|2021-08-03 14:47:50|14901.7|14900.7|14902.2|14901.2|14903.9|14902.9|14900.1|14899.1|294
1628002080000|2021-08-03 14:48:00|14902.4|14901.4|14906.7|14905.7|14907|14906|14902.4|14901.4|322
1628002090000|2021-08-03 14:48:10|14907|14906|14909.6|14908.6|14909.7|14908.7|14905.2|14904.2|376
1628002100000|2021-08-03 14:48:20|14910.2|14909.2|14914|14913|14914.5|14913.5|14910.2|14909.2|393
1628002110000|2021-08-03 14:48:30|14913.7|14912.7|14913|14912|14915.1|14914.1|14911.5|14910.5|334
1628002120000|2021-08-03 14:48:40|14913.1|14912.1|14914.7|14913.7|14915.5|14914.5|14912.7|14911.7|170
1628002130000|2021-08-03 14:48:50|14915|14914|14921|14920|14921.5|14920.5|14914.5|14913.5|425
1628002140000|2021-08-03 14:49:00|14920.9|14919.9|14920|14919|14924.9|14923.9|14919.5|14918.5|384
1628002150000|2021-08-03 14:49:10|14920.7|14919.7|14920.4|14919.4|14920.9|14919.9|14917.2|14916.2|275
1628002160000|2021-08-03 14:49:20|14920.5|14919.5|14923.7|14922.7|14924.5|14923.5|14920.5|14919.5|188
1628002170000|2021-08-03 14:49:30|14923.9|14922.9|14926.5|14925.5|14927.4|14926.4|14923.2|14922.2|244
1628002180000|2021-08-03 14:49:40|14926.6|14925.6|14926|14925|14928.5|14927.5|14926|14925|195
1628002190000|2021-08-03 14:49:50|14925.7|14924.7|14925.9|14924.9|14927.4|14926.4|14925.5|14924.5|130
1628002200000|2021-08-03 14:50:00|14925.7|14924.7|14934.9|14933.9|14935.5|14934.5|14925.7|14924.7|662
1628002210000|2021-08-03 14:50:10|14934.6|14933.6|14935.9|14934.9|14940.6|14939.6|14934.6|14933.6|606
1628002220000|2021-08-03 14:50:20|14935.7|14934.7|14936.5|14935.5|14936.5|14935.5|14934.7|14933.7|251
1628002230000|2021-08-03 14:50:30|14936.4|14935.4|14935|14934|14937.5|14936.5|14934|14933|180
1628002240000|2021-08-03 14:50:40|14935.1|14934.1|14933.2|14932.2|14935.4|14934.4|14932.1|14931.1|193
1628002250000|2021-08-03 14:50:50|14933|14932|14933|14932|14935.2|14934.2|14932.5|14931.5|178
1628002260000|2021-08-03 14:51:00|14933.2|14932.2|14936.4|14935.4|14936.6|14935.6|14932|14931|235
1628002270000|2021-08-03 14:51:10|14936|14935|14936.6|14935.6|14937.6|14936.6|14935.5|14934.5|136
1628002280000|2021-08-03 14:51:20|14936.5|14935.5|14937|14936|14938.4|14937.4|14935.9|14934.9|185
1628002290000|2021-08-03 14:51:30|14937.1|14936.1|14934|14933|14937.4|14936.4|14933.4|14932.4|170
1628002300000|2021-08-03 14:51:40|14933.9|14932.9|14933.6|14932.6|14935|14934|14933|14932|139
1628002310000|2021-08-03 14:51:50|14933.5|14932.5|14931.5|14930.5|14933.5|14932.5|14930.6|14929.6|164
1628002320000|2021-08-03 14:52:00|14932.2|14931.2|14932.7|14931.7|14933.9|14932.9|14930.7|14929.7|110
1628002330000|2021-08-03 14:52:10|14932.6|14931.6|14930.6|14929.6|14933.2|14932.2|14929.6|14928.6|124
1628002340000|2021-08-03 14:52:20|14930.9|14929.9|14930.6|14929.6|14932.1|14931.1|14930.1|14929.1|100
1628002350000|2021-08-03 14:52:30|14930.5|14929.5|14930.5|14929.5|14931.7|14930.7|14929.4|14928.4|121
1628002360000|2021-08-03 14:52:40|14930.4|14929.4|14926.6|14925.6|14930.4|14929.4|14926.4|14925.4|282
1628002370000|2021-08-03 14:52:50|14926.7|14925.7|14924.2|14923.2|14927|14926|14922.7|14921.7|285
1628002380000|2021-08-03 14:53:00|14924.1|14923.1|14923.1|14922.1|14924.7|14923.7|14922.1|14921.1|219
1628002390000|2021-08-03 14:53:10|14923.2|14922.2|14922.2|14921.2|14924.4|14923.4|14920.2|14919.2|303
1628002400000|2021-08-03 14:53:20|14923.5|14922.5|14922.2|14921.2|14923.5|14922.5|14921.1|14920.1|196
1628002410000|2021-08-03 14:53:30|14922.6|14921.6|14917.7|14916.7|14922.7|14921.7|14917.4|14916.4|248
1628002420000|2021-08-03 14:53:40|14917.9|14916.9|14922.2|14921.2|14922.7|14921.7|14917.5|14916.5|221
1628002430000|2021-08-03 14:53:50|14922.1|14921.1|14926.7|14925.7|14927.5|14926.5|14920.7|14919.7|264
1628002440000|2021-08-03 14:54:00|14926.9|14925.9|14926.7|14925.7|14930.7|14929.7|14925.5|14924.5|372
1628002450000|2021-08-03 14:54:10|14926.9|14925.9|14921.7|14920.7|14927.4|14926.4|14920.5|14919.5|360
1628002460000|2021-08-03 14:54:20|14921.6|14920.6|14920.4|14919.4|14922.2|14921.2|14920.2|14919.2|190
1628002470000|2021-08-03 14:54:30|14920.5|14919.5|14921.7|14920.7|14923.5|14922.5|14920|14919|118
1628002480000|2021-08-03 14:54:40|14921.9|14920.9|14920.5|14919.5|14923.9|14922.9|14920.2|14919.2|115
1628002490000|2021-08-03 14:54:50|14920.6|14919.6|14919.7|14918.7|14922.2|14921.2|14919.7|14918.7|111
1628002500000|2021-08-03 14:55:00|14921|14920|14922|14921|14922.5|14921.5|14919.4|14918.4|229
1628002510000|2021-08-03 14:55:10|14921.9|14920.9|14920.2|14919.2|14921.9|14920.9|14916.5|14915.5|285
1628002520000|2021-08-03 14:55:20|14920.4|14919.4|14924.6|14923.6|14925.1|14924.1|14920.4|14919.4|198
1628002530000|2021-08-03 14:55:30|14924.7|14923.7|14923.2|14922.2|14925.5|14924.5|14921.1|14920.1|154
1628002540000|2021-08-03 14:55:40|14923.1|14922.1|14921|14920|14924|14923|14921|14920|174
1628002550000|2021-08-03 14:55:50|14920.9|14919.9|14922.2|14921.2|14922.6|14921.6|14916.2|14915.2|237
1628002560000|2021-08-03 14:56:00|14922.4|14921.4|14924.9|14923.9|14925.4|14924.4|14922.4|14921.4|174
1628002570000|2021-08-03 14:56:10|14925|14924|14925.4|14924.4|14925.5|14924.5|14922.9|14921.9|92
1628002580000|2021-08-03 14:56:20|14925.5|14924.5|14922.9|14921.9|14927|14926|14922|14921|199
1628002590000|2021-08-03 14:56:30|14923|14922|14921.7|14920.7|14924|14923|14919.7|14918.7|122
1628002600000|2021-08-03 14:56:40|14921.9|14920.9|14923.5|14922.5|14924.9|14923.9|14920.2|14919.2|149
1628002610000|2021-08-03 14:56:50|14923.6|14922.6|14922.2|14921.2|14926|14925|14922.2|14921.2|173
1628002620000|2021-08-03 14:57:00|14922.4|14921.4|14927.5|14926.5|14928|14927|14922.1|14921.1|179
1628002630000|2021-08-03 14:57:10|14927.9|14926.9|14925.6|14924.6|14928.9|14927.9|14925.6|14924.6|204
1628002640000|2021-08-03 14:57:20|14925.7|14924.7|14928.2|14927.2|14928.2|14927.2|14924.2|14923.2|128
1628002650000|2021-08-03 14:57:30|14928.5|14927.5|14930.7|14929.7|14931.9|14930.9|14927.7|14926.7|233
1628002660000|2021-08-03 14:57:40|14931|14930|14927.5|14926.5|14931|14930|14926.5|14925.5|185
1628002670000|2021-08-03 14:57:50|14927|14926|14924.2|14923.2|14927.4|14926.4|14923|14922|187
1628002680000|2021-08-03 14:58:00|14923.9|14922.9|14928.5|14927.5|14928.7|14927.7|14923.1|14922.1|171
1628002690000|2021-08-03 14:58:10|14928.6|14927.6|14925|14924|14930.1|14929.1|14924.6|14923.6|162
1628002700000|2021-08-03 14:58:20|14924.6|14923.6|14926.2|14925.2|14926.2|14925.2|14923.6|14922.6|125
1628002710000|2021-08-03 14:58:30|14926.5|14925.5|14925|14924|14926.5|14925.5|14924.4|14923.4|72
1628002720000|2021-08-03 14:58:40|14924.9|14923.9|14923|14922|14925|14924|14922.5|14921.5|117
1628002730000|2021-08-03 14:58:50|14923.1|14922.1|14923.7|14922.7|14925.2|14924.2|14921.2|14920.2|199
1628002740000|2021-08-03 14:59:00|14923.5|14922.5|14921.1|14920.1|14926.4|14925.4|14921.1|14920.1|167
1628002750000|2021-08-03 14:59:10|14921.5|14920.5|14924|14923|14924.2|14923.2|14919.9|14918.9|178
1628002760000|2021-08-03 14:59:20|14923.7|14922.7|14918.6|14917.6|14925.5|14924.5|14918.6|14917.6|149
1628002770000|2021-08-03 14:59:30|14919|14918|14918.7|14917.7|14920.4|14919.4|14918|14917|171
1628002780000|2021-08-03 14:59:40|14918.9|14917.9|14919.7|14918.7|14921|14920|14918|14917|132
1628002790000|2021-08-03 14:59:50|14919.4|14918.4|14922.2|14921.2|14923.7|14922.7|14918.2|14917.2|133
1628002800000|2021-08-03 15:00:00|14922.7|14921.7|14923.5|14922.5|14923.5|14922.5|14918.5|14917.5|281
1628002810000|2021-08-03 15:00:10|14923|14922|14925|14924|14925.2|14924.2|14920.5|14919.5|234
1628002820000|2021-08-03 15:00:20|14924.7|14923.7|14927.2|14926.2|14928.5|14927.5|14923.7|14922.7|294
1628002830000|2021-08-03 15:00:30|14927|14926|14927.1|14926.1|14927.5|14926.5|14925.4|14924.4|134
1628002840000|2021-08-03 15:00:40|14927|14926|14925.1|14924.1|14928|14927|14923.5|14922.5|251
1628002850000|2021-08-03 15:00:50|14925|14924|14932|14931|14933|14932|14923.5|14922.5|262
1628002860000|2021-08-03 15:01:00|14931.7|14930.7|14930|14929|14934.9|14933.9|14930|14929|321
1628002870000|2021-08-03 15:01:10|14930.2|14929.2|14930.2|14929.2|14933.1|14932.1|14929.5|14928.5|163
1628002880000|2021-08-03 15:01:20|14930.4|14929.4|14930|14929|14933.1|14932.1|14929.1|14928.1|166
1628002890000|2021-08-03 15:01:30|14929.7|14928.7|14928.7|14927.7|14930.1|14929.1|14926.7|14925.7|128
1628002900000|2021-08-03 15:01:40|14928.6|14927.6|14928.5|14927.5|14929.7|14928.7|14926.7|14925.7|165
1628002910000|2021-08-03 15:01:50|14928.7|14927.7|14921.7|14920.7|14929|14928|14921.2|14920.2|290
1628002920000|2021-08-03 15:02:00|14922|14921|14920.7|14919.7|14923.7|14922.7|14920.4|14919.4|268
1628002930000|2021-08-03 15:02:10|14920.5|14919.5|14920.9|14919.9|14923.9|14922.9|14920.4|14919.4|149
1628002940000|2021-08-03 15:02:20|14921|14920|14921|14920|14923.9|14922.9|14920.1|14919.1|163
1628002950000|2021-08-03 15:02:30|14921.2|14920.2|14924.4|14923.4|14925.1|14924.1|14921.1|14920.1|116
1628002960000|2021-08-03 15:02:40|14924.2|14923.2|14927|14926|14927.2|14926.2|14924.1|14923.1|157
1628002970000|2021-08-03 15:02:50|14926.7|14925.7|14932.6|14931.6|14932.7|14931.7|14925.7|14924.7|239
1628002980000|2021-08-03 15:03:00|14932.5|14931.5|14936.2|14935.2|14937.2|14936.2|14931.9|14930.9|393
1628002990000|2021-08-03 15:03:10|14936|14935|14937|14936|14938.6|14937.6|14935.5|14934.5|221
1628003000000|2021-08-03 15:03:20|14937.1|14936.1|14938.7|14937.7|14938.7|14937.7|14935.5|14934.5|185
1628003010000|2021-08-03 15:03:30|14939|14938|14935.6|14934.6|14939.2|14938.2|14935.6|14934.6|189
1628003020000|2021-08-03 15:03:40|14935.7|14934.7|14931.9|14930.9|14935.7|14934.7|14931.4|14930.4|301
1628003030000|2021-08-03 15:03:50|14931.7|14930.7|14931.7|14930.7|14931.7|14930.7|14928.7|14927.7|202
1628003040000|2021-08-03 15:04:00|14931.5|14930.5|14923.1|14922.1|14932|14931|14922.6|14921.6|383
1628003050000|2021-08-03 15:04:10|14923.2|14922.2|14924.4|14923.4|14924.5|14923.5|14920|14919|305
1628003060000|2021-08-03 15:04:20|14924.5|14923.5|14922.5|14921.5|14927|14926|14921.7|14920.7|194
1628003070000|2021-08-03 15:04:30|14922.4|14921.4|14922.2|14921.2|14923.7|14922.7|14921.1|14920.1|142
1628003080000|2021-08-03 15:04:40|14922.6|14921.6|14924|14923|14924.2|14923.2|14921.4|14920.4|99
1628003090000|2021-08-03 15:04:50|14924.5|14923.5|14923.9|14922.9|14924.6|14923.6|14921.7|14920.7|112
1628003100000|2021-08-03 15:05:00|14923.7|14922.7|14920.4|14919.4|14926.7|14925.7|14920.4|14919.4|240
1628003110000|2021-08-03 15:05:10|14920.5|14919.5|14920.1|14919.1|14920.6|14919.6|14916.4|14915.4|470
1628003120000|2021-08-03 15:05:20|14920|14919|14919.5|14918.5|14922|14921|14917.6|14916.6|188
1628003130000|2021-08-03 15:05:30|14919.6|14918.6|14915.7|14914.7|14920|14919|14914.7|14913.7|251
1628003140000|2021-08-03 15:05:40|14915.9|14914.9|14919.6|14918.6|14921.9|14920.9|14915|14914|169
1628003150000|2021-08-03 15:05:50|14919.2|14918.2|14919.7|14918.7|14922.2|14921.2|14919.2|14918.2|135
1628003160000|2021-08-03 15:06:00|14919.6|14918.6|14920.5|14919.5|14923.1|14922.1|14918.7|14917.7|158
1628003170000|2021-08-03 15:06:10|14920.6|14919.6|14911.7|14910.7|14920.6|14919.6|14911.5|14910.5|275
1628003180000|2021-08-03 15:06:20|14911.4|14910.4|14909|14908|14913.2|14912.2|14908.7|14907.7|353
1628003190000|2021-08-03 15:06:30|14908.7|14907.7|14909.5|14908.5|14909.6|14908.6|14905.7|14904.7|282
1628003200000|2021-08-03 15:06:40|14909.6|14908.6|14910.5|14909.5|14911.5|14910.5|14907.6|14906.6|221
1628003210000|2021-08-03 15:06:50|14910.4|14909.4|14908.5|14907.5|14911.2|14910.2|14907.4|14906.4|148
1628003220000|2021-08-03 15:07:00|14908.7|14907.7|14906.6|14905.6|14911|14910|14906|14905|225
1628003230000|2021-08-03 15:07:10|14905.9|14904.9|14907.2|14906.2|14908.7|14907.7|14904.5|14903.5|358
1628003240000|2021-08-03 15:07:20|14907.6|14906.6|14908.7|14907.7|14909.5|14908.5|14905.2|14904.2|361
1628003250000|2021-08-03 15:07:30|14908.6|14907.6|14912.2|14911.2|14913.2|14912.2|14907|14906|278
1628003260000|2021-08-03 15:07:40|14912|14911|14912.1|14911.1|14913.9|14912.9|14911.4|14910.4|203
1628003270000|2021-08-03 15:07:50|14911.5|14910.5|14917.7|14916.7|14918.6|14917.6|14911.5|14910.5|282
1628003280000|2021-08-03 15:08:00|14917.5|14916.5|14917|14916|14918.7|14917.7|14915.9|14914.9|214
1628003290000|2021-08-03 15:08:10|14917.1|14916.1|14921.1|14920.1|14921.1|14920.1|14916.5|14915.5|205
1628003300000|2021-08-03 15:08:20|14920.7|14919.7|14919.5|14918.5|14921.4|14920.4|14918|14917|165
1628003310000|2021-08-03 15:08:30|14919.6|14918.6|14916|14915|14920.2|14919.2|14913.7|14912.7|135
1628003320000|2021-08-03 15:08:40|14915.7|14914.7|14914.2|14913.2|14918.2|14917.2|14914.2|14913.2|101
1628003330000|2021-08-03 15:08:50|14914.5|14913.5|14913.7|14912.7|14916|14915|14913|14912|106
1628003340000|2021-08-03 15:09:00|14914|14913|14911|14910|14914|14913|14909|14908|248
1628003350000|2021-08-03 15:09:10|14911.2|14910.2|14913|14912|14915|14914|14910.9|14909.9|141
1628003360000|2021-08-03 15:09:20|14912.7|14911.7|14917.6|14916.6|14919.5|14918.5|14912.7|14911.7|208
1628003370000|2021-08-03 15:09:30|14916.9|14915.9|14917.2|14916.2|14919.1|14918.1|14915|14914|115
1628003380000|2021-08-03 15:09:40|14917.1|14916.1|14912.2|14911.2|14917.1|14916.1|14911|14910|156
1628003390000|2021-08-03 15:09:50|14912.4|14911.4|14912.2|14911.2|14915|14914|14911.2|14910.2|292
1628003400000|2021-08-03 15:10:00|14912.4|14911.4|14912.2|14911.2|14913.2|14912.2|14910.5|14909.5|159
1628003410000|2021-08-03 15:10:10|14912.4|14911.4|14909.6|14908.6|14913.5|14912.5|14909.5|14908.5|133
1628003420000|2021-08-03 15:10:20|14909.7|14908.7|14912.7|14911.7|14913.7|14912.7|14908.5|14907.5|233
1628003430000|2021-08-03 15:10:30|14912.5|14911.5|14917|14916|14917|14916|14912.2|14911.2|122
1628003440000|2021-08-03 15:10:40|14917.1|14916.1|14917.7|14916.7|14919.2|14918.2|14916.2|14915.2|223
1628003450000|2021-08-03 15:10:50|14917.9|14916.9|14921.7|14920.7|14922.5|14921.5|14917.2|14916.2|172
1628003460000|2021-08-03 15:11:00|14921.2|14920.2|14916.2|14915.2|14923.1|14922.1|14915.7|14914.7|237
1628003470000|2021-08-03 15:11:10|14915.7|14914.7|14914.2|14913.2|14916.7|14915.7|14914|14913|103
1628003480000|2021-08-03 15:11:20|14914.4|14913.4|14918.5|14917.5|14919.2|14918.2|14914.2|14913.2|85
1628003490000|2021-08-03 15:11:30|14918.4|14917.4|14922.2|14921.2|14922.7|14921.7|14917.1|14916.1|136
1628003500000|2021-08-03 15:11:40|14922.9|14921.9|14918.5|14917.5|14923.4|14922.4|14918.5|14917.5|154
1628003510000|2021-08-03 15:11:50|14918.4|14917.4|14917.5|14916.5|14918.5|14917.5|14916|14915|156
1628003520000|2021-08-03 15:12:00|14917.4|14916.4|14911.5|14910.5|14918.5|14917.5|14911.5|14910.5|221
1628003530000|2021-08-03 15:12:10|14911.7|14910.7|14912.2|14911.2|14915.9|14914.9|14911.2|14910.2|189
1628003540000|2021-08-03 15:12:20|14912.5|14911.5|14911|14910|14913.6|14912.6|14910.6|14909.6|154
1628003550000|2021-08-03 15:12:30|14911.1|14910.1|14911.9|14910.9|14913.2|14912.2|14910.4|14909.4|113
1628003560000|2021-08-03 15:12:40|14911.7|14910.7|14911.2|14910.2|14913.5|14912.5|14911|14910|95
1628003570000|2021-08-03 15:12:50|14911.4|14910.4|14908.2|14907.2|14912|14911|14908.2|14907.2|137
1628003580000|2021-08-03 15:13:00|14907|14906|14911.9|14910.9|14912.1|14911.1|14906.1|14905.1|245
1628003590000|2021-08-03 15:13:10|14912|14911|14911.5|14910.5|14913.7|14912.7|14910.6|14909.6|122
1628003600000|2021-08-03 15:13:20|14910.9|14909.9|14898.5|14897.5|14911.4|14910.4|14894.7|14893.7|689
1628003610000|2021-08-03 15:13:30|14898.2|14897.2|14897.7|14896.7|14904|14903|14895|14894|414
1628003620000|2021-08-03 15:13:40|14898|14897|14890.7|14889.7|14898|14897|14890.7|14889.7|505
1628003630000|2021-08-03 15:13:50|14890.5|14889.5|14894.7|14893.7|14895|14894|14887.7|14886.7|579
1628003640000|2021-08-03 15:14:00|14894.4|14893.4|14890.5|14889.5|14894.4|14893.4|14884.9|14883.9|447
1628003650000|2021-08-03 15:14:10|14890.2|14889.2|14895|14894|14897|14896|14888.7|14887.7|316
1628003660000|2021-08-03 15:14:20|14895.2|14894.2|14896.2|14895.2|14898.7|14897.7|14894.5|14893.5|274
1628003670000|2021-08-03 15:14:30|14896.1|14895.1|14893.4|14892.4|14897.2|14896.2|14890.5|14889.5|375
1628003680000|2021-08-03 15:14:40|14893.7|14892.7|14895|14894|14895.5|14894.5|14890.1|14889.1|220
1628003690000|2021-08-03 15:14:50|14894.6|14893.6|14893|14892|14895.1|14894.1|14890|14889|214
1628003700000|2021-08-03 15:15:00|14893.2|14892.2|14887.7|14886.7|14894.5|14893.5|14886.7|14885.7|332
1628003710000|2021-08-03 15:15:10|14887.6|14886.6|14896|14895|14896|14895|14885.5|14884.5|438
1628003720000|2021-08-03 15:15:20|14895.7|14894.7|14898.7|14897.7|14900.5|14899.5|14895.7|14894.7|355
1628003730000|2021-08-03 15:15:30|14898.9|14897.9|14898|14897|14900.5|14899.5|14896.5|14895.5|252
1628003740000|2021-08-03 15:15:40|14898.5|14897.5|14901.2|14900.2|14902.9|14901.9|14898.5|14897.5|181
1628003750000|2021-08-03 15:15:50|14901|14900|14900|14899|14902.7|14901.7|14899|14898|207
1628003760000|2021-08-03 15:16:00|14901|14900|14903.5|14902.5|14904.7|14903.7|14900.5|14899.5|268
1628003770000|2021-08-03 15:16:10|14903.7|14902.7|14897.7|14896.7|14903.7|14902.7|14897.7|14896.7|208
1628003780000|2021-08-03 15:16:20|14897.9|14896.9|14896.7|14895.7|14900|14899|14894.5|14893.5|264
1628003790000|2021-08-03 15:16:30|14896.6|14895.6|14895.7|14894.7|14898.1|14897.1|14895.2|14894.2|119
1628003800000|2021-08-03 15:16:40|14895.6|14894.6|14897.7|14896.7|14897.7|14896.7|14894|14893|175
1628003810000|2021-08-03 15:16:50|14897.5|14896.5|14908|14907|14908.2|14907.2|14896.1|14895.1|340
1628003820000|2021-08-03 15:17:00|14908.2|14907.2|14900.7|14899.7|14908.7|14907.7|14900.5|14899.5|289
1628003830000|2021-08-03 15:17:10|14900.6|14899.6|14902|14901|14902.2|14901.2|14898.2|14897.2|160
1628003840000|2021-08-03 15:17:20|14902.1|14901.1|14901.2|14900.2|14902.7|14901.7|14900|14899|178
1628003850000|2021-08-03 15:17:30|14901.4|14900.4|14903.2|14902.2|14903.5|14902.5|14898.9|14897.9|131
1628003860000|2021-08-03 15:17:40|14903.1|14902.1|14898.7|14897.7|14903.9|14902.9|14896.7|14895.7|223
1628003870000|2021-08-03 15:17:50|14898.6|14897.6|14891.2|14890.2|14899.9|14898.9|14890.7|14889.7|279
1628003880000|2021-08-03 15:18:00|14891.5|14890.5|14893.2|14892.2|14894|14893|14890.2|14889.2|248
1628003890000|2021-08-03 15:18:10|14893.5|14892.5|14894.2|14893.2|14894.5|14893.5|14891.5|14890.5|201
1628003900000|2021-08-03 15:18:20|14894.4|14893.4|14888.6|14887.6|14894.4|14893.4|14887.1|14886.1|327
1628003910000|2021-08-03 15:18:30|14888.7|14887.7|14892.7|14891.7|14893.5|14892.5|14887.5|14886.5|187
1628003920000|2021-08-03 15:18:40|14892.9|14891.9|14889.7|14888.7|14894.2|14893.2|14889|14888|150
1628003930000|2021-08-03 15:18:50|14890|14889|14887|14886|14891.2|14890.2|14886.7|14885.7|232
1628003940000|2021-08-03 15:19:00|14887.1|14886.1|14887.5|14886.5|14888|14887|14882.1|14881.1|725
1628003950000|2021-08-03 15:19:10|14887.2|14886.2|14889.2|14888.2|14891.1|14890.1|14885|14884|225
1628003960000|2021-08-03 15:19:20|14889.1|14888.1|14883.5|14882.5|14889.1|14888.1|14882.7|14881.7|213
1628003970000|2021-08-03 15:19:30|14883.6|14882.6|14885.4|14884.4|14888.4|14887.4|14883.4|14882.4|224
1628003980000|2021-08-03 15:19:40|14885.5|14884.5|14882.7|14881.7|14886|14885|14881.6|14880.6|212
1628003990000|2021-08-03 15:19:50|14882.2|14881.2|14881.2|14880.2|14884.2|14883.2|14880.4|14879.4|235
1628004000000|2021-08-03 15:20:00|14881.5|14880.5|14879.7|14878.7|14884.2|14883.2|14879.7|14878.7|282
1628004010000|2021-08-03 15:20:10|14879.9|14878.9|14886.7|14885.7|14886.9|14885.9|14879.7|14878.7|304
1628004020000|2021-08-03 15:20:20|14886.9|14885.9|14886.7|14885.7|14891|14890|14885.7|14884.7|312
1628004030000|2021-08-03 15:20:30|14886.2|14885.2|14885.6|14884.6|14887|14886|14884.2|14883.2|274
1628004040000|2021-08-03 15:20:40|14885.9|14884.9|14884.5|14883.5|14887.4|14886.4|14884.2|14883.2|107
1628004050000|2021-08-03 15:20:50|14884.4|14883.4|14888.7|14887.7|14888.7|14887.7|14881.5|14880.5|271
1628004060000|2021-08-03 15:21:00|14889|14888|14888.5|14887.5|14889.2|14888.2|14886|14885|231
1628004070000|2021-08-03 15:21:10|14888.6|14887.6|14895.2|14894.2|14896.7|14895.7|14888.6|14887.6|505
1628004080000|2021-08-03 15:21:20|14895.1|14894.1|14898|14897|14899.1|14898.1|14894|14893|333
1628004090000|2021-08-03 15:21:30|14898.7|14897.7|14893.5|14892.5|14898.9|14897.9|14892.2|14891.2|225
1628004100000|2021-08-03 15:21:40|14893.6|14892.6|14891.2|14890.2|14893.6|14892.6|14890.2|14889.2|152
1628004110000|2021-08-03 15:21:50|14892|14891|14891.2|14890.2|14892.2|14891.2|14889.9|14888.9|119
1628004120000|2021-08-03 15:22:00|14892|14891|14887.2|14886.2|14892|14891|14887.2|14886.2|226
1628004130000|2021-08-03 15:22:10|14887.4|14886.4|14890.1|14889.1|14890.2|14889.2|14887.2|14886.2|159
1628004140000|2021-08-03 15:22:20|14890.2|14889.2|14889.7|14888.7|14891.7|14890.7|14888|14887|112
1628004150000|2021-08-03 15:22:30|14889.6|14888.6|14887.5|14886.5|14890.4|14889.4|14886.5|14885.5|73
1628004160000|2021-08-03 15:22:40|14887.6|14886.6|14886.5|14885.5|14888.1|14887.1|14886|14885|189
1628004170000|2021-08-03 15:22:50|14886.6|14885.6|14890.1|14889.1|14890.1|14889.1|14886.2|14885.2|119
1628004180000|2021-08-03 15:23:00|14890.2|14889.2|14887.2|14886.2|14892.7|14891.7|14886.7|14885.7|189
1628004190000|2021-08-03 15:23:10|14886.5|14885.5|14887.1|14886.1|14888|14887|14885.4|14884.4|177
1628004200000|2021-08-03 15:23:20|14887.2|14886.2|14888.2|14887.2|14889.5|14888.5|14886.2|14885.2|162
1628004210000|2021-08-03 15:23:30|14888.4|14887.4|14890.7|14889.7|14891.9|14890.9|14888.4|14887.4|140
1628004220000|2021-08-03 15:23:40|14890.6|14889.6|14888.5|14887.5|14891.4|14890.4|14888.5|14887.5|83
1628004230000|2021-08-03 15:23:50|14888.6|14887.6|14893.5|14892.5|14894.2|14893.2|14888.2|14887.2|211
1628004240000|2021-08-03 15:24:00|14893.4|14892.4|14893.5|14892.5|14895.6|14894.6|14892.6|14891.6|269
1628004250000|2021-08-03 15:24:10|14893.7|14892.7|14892|14891|14893.7|14892.7|14891|14890|110
1628004260000|2021-08-03 15:24:20|14891.7|14890.7|14887.7|14886.7|14892.7|14891.7|14887.2|14886.2|193
1628004270000|2021-08-03 15:24:30|14887.5|14886.5|14886.9|14885.9|14888.4|14887.4|14884.5|14883.5|205
1628004280000|2021-08-03 15:24:40|14887|14886|14888.2|14887.2|14888.5|14887.5|14885.2|14884.2|194
1628004290000|2021-08-03 15:24:50|14888.1|14887.1|14886.5|14885.5|14888.7|14887.7|14884.5|14883.5|142
1628004300000|2021-08-03 15:25:00|14887.1|14886.1|14882|14881|14888.9|14887.9|14882|14881|909
1628004310000|2021-08-03 15:25:10|14882.1|14881.1|14873.9|14872.9|14883.1|14882.1|14871|14870|1368
1628004320000|2021-08-03 15:25:20|14874|14873|14868.4|14867.4|14874.7|14873.7|14868.1|14867.1|599
1628004330000|2021-08-03 15:25:30|14868.2|14867.2|14867.1|14866.1|14868.7|14867.7|14863.2|14862.2|891
1628004340000|2021-08-03 15:25:40|14867|14866|14867.5|14866.5|14867.6|14866.6|14865.4|14864.4|275
1628004350000|2021-08-03 15:25:50|14867.2|14866.2|14867.6|14866.6|14869.1|14868.1|14867|14866|325
1628004360000|2021-08-03 15:26:00|14867.5|14866.5|14875|14874|14875.5|14874.5|14867.2|14866.2|508
1628004370000|2021-08-03 15:26:10|14875.1|14874.1|14876.7|14875.7|14878.7|14877.7|14875|14874|391
1628004380000|2021-08-03 15:26:20|14876.6|14875.6|14876.1|14875.1|14878.2|14877.2|14876.1|14875.1|184
1628004390000|2021-08-03 15:26:30|14876|14875|14878.5|14877.5|14878.6|14877.6|14875.6|14874.6|322
1628004400000|2021-08-03 15:26:40|14878.4|14877.4|14883.1|14882.1|14883.9|14882.9|14878|14877|289
1628004410000|2021-08-03 15:26:50|14883.2|14882.2|14884.6|14883.6|14885.6|14884.6|14882.6|14881.6|201
1628004420000|2021-08-03 15:27:00|14884.7|14883.7|14888.4|14887.4|14891.2|14890.2|14884.2|14883.2|394
1628004430000|2021-08-03 15:27:10|14888.2|14887.2|14887.9|14886.9|14889.2|14888.2|14886.2|14885.2|220
1628004440000|2021-08-03 15:27:20|14888|14887|14886.7|14885.7|14890|14889|14886.7|14885.7|145
1628004450000|2021-08-03 15:27:30|14886|14885|14891.5|14890.5|14891.5|14890.5|14885.6|14884.6|240
1628004460000|2021-08-03 15:27:40|14891.7|14890.7|14893|14892|14895.1|14894.1|14891.7|14890.7|277
1628004470000|2021-08-03 15:27:50|14892.9|14891.9|14895|14894|14897|14896|14892.7|14891.7|269
1628004480000|2021-08-03 15:28:00|14895.1|14894.1|14897.4|14896.4|14897.6|14896.6|14893.5|14892.5|259
1628004490000|2021-08-03 15:28:10|14897.2|14896.2|14900.5|14899.5|14900.9|14899.9|14897|14896|324
1628004500000|2021-08-03 15:28:20|14900.4|14899.4|14904.7|14903.7|14904.7|14903.7|14900.4|14899.4|383
1628004510000|2021-08-03 15:28:30|14904.4|14903.4|14904.6|14903.6|14905.5|14904.5|14901.9|14900.9|277
1628004520000|2021-08-03 15:28:40|14904.1|14903.1|14904.1|14903.1|14905.1|14904.1|14903|14902|133
1628004530000|2021-08-03 15:28:50|14903.7|14902.7|14903.6|14902.6|14905.2|14904.2|14903.2|14902.2|302
1628004540000|2021-08-03 15:29:00|14903.2|14902.2|14901.9|14900.9|14903.2|14902.2|14897.9|14896.9|358
1628004550000|2021-08-03 15:29:10|14901.7|14900.7|14898.9|14897.9|14902.5|14901.5|14898.7|14897.7|99
1628004560000|2021-08-03 15:29:20|14898.7|14897.7|14900.7|14899.7|14903.2|14902.2|14898.2|14897.2|134
1628004570000|2021-08-03 15:29:30|14900.9|14899.9|14903.5|14902.5|14903.6|14902.6|14899.9|14898.9|168
1628004580000|2021-08-03 15:29:40|14903.4|14902.4|14902.4|14901.4|14904.2|14903.2|14900.9|14899.9|162
1628004590000|2021-08-03 15:29:50|14902.5|14901.5|14902|14901|14903.5|14902.5|14900.7|14899.7|165
1628004600000|2021-08-03 15:30:00|14901.4|14900.4|14905.7|14904.7|14906.1|14905.1|14900|14899|417
1628004610000|2021-08-03 15:30:10|14905.5|14904.5|14909|14908|14910.7|14909.7|14905.4|14904.4|560
1628004620000|2021-08-03 15:30:20|14909.5|14908.5|14910|14909|14910.5|14909.5|14906|14905|300
1628004630000|2021-08-03 15:30:30|14909.9|14908.9|14907.9|14906.9|14910|14909|14907.4|14906.4|162
1628004640000|2021-08-03 15:30:40|14908|14907|14904.4|14903.4|14908.2|14907.2|14903.2|14902.2|162
1628004650000|2021-08-03 15:30:50|14904.5|14903.5|14903.1|14902.1|14905.7|14904.7|14902.2|14901.2|254
1628004660000|2021-08-03 15:31:00|14903.2|14902.2|14911|14910|14911.5|14910.5|14901.9|14900.9|283
1628004670000|2021-08-03 15:31:10|14911.2|14910.2|14908.2|14907.2|14912.4|14911.4|14907.1|14906.1|235
1628004680000|2021-08-03 15:31:20|14908.4|14907.4|14909.6|14908.6|14911.5|14910.5|14908.2|14907.2|141
1628004690000|2021-08-03 15:31:30|14909.5|14908.5|14909.2|14908.2|14911.7|14910.7|14909.1|14908.1|121
1628004700000|2021-08-03 15:31:40|14909.5|14908.5|14909.7|14908.7|14910.1|14909.1|14907.7|14906.7|106
1628004710000|2021-08-03 15:31:50|14909.9|14908.9|14912|14911|14912.2|14911.2|14907.2|14906.2|151
1628004720000|2021-08-03 15:32:00|14911.7|14910.7|14909.7|14908.7|14914.2|14913.2|14909.7|14908.7|301
1628004730000|2021-08-03 15:32:10|14910.1|14909.1|14912.2|14911.2|14913.2|14912.2|14909.9|14908.9|149
1628004740000|2021-08-03 15:32:20|14912.4|14911.4|14915|14914|14915.2|14914.2|14912.2|14911.2|223
1628004750000|2021-08-03 15:32:30|14914.6|14913.6|14913|14912|14915.6|14914.6|14913|14912|151
1628004760000|2021-08-03 15:32:40|14912.9|14911.9|14912.1|14911.1|14913.9|14912.9|14911.5|14910.5|197
1628004770000|2021-08-03 15:32:50|14912|14911|14912.7|14911.7|14913.6|14912.6|14912|14911|99
1628004780000|2021-08-03 15:33:00|14913|14912|14916.2|14915.2|14916.2|14915.2|14912.6|14911.6|367
1628004790000|2021-08-03 15:33:10|14916.4|14915.4|14926.6|14925.6|14926.6|14925.6|14915.6|14914.6|837
1628004800000|2021-08-03 15:33:20|14926.7|14925.7|14923.2|14922.2|14928.1|14927.1|14921.1|14920.1|412
1628004810000|2021-08-03 15:33:30|14923|14922|14922.5|14921.5|14925.2|14924.2|14921.9|14920.9|261
1628004820000|2021-08-03 15:33:40|14922.4|14921.4|14922.7|14921.7|14922.7|14921.7|14921|14920|140
1628004830000|2021-08-03 15:33:50|14922.6|14921.6|14931.7|14930.7|14932|14931|14922.6|14921.6|522
1628004840000|2021-08-03 15:34:00|14932.2|14931.2|14927|14926|14932.5|14931.5|14925.9|14924.9|479
1628004850000|2021-08-03 15:34:10|14927.1|14926.1|14927|14926|14928.6|14927.6|14926.7|14925.7|183
1628004860000|2021-08-03 15:34:20|14927.1|14926.1|14928.5|14927.5|14928.7|14927.7|14926.2|14925.2|190
1628004870000|2021-08-03 15:34:30|14928.6|14927.6|14929.2|14928.2|14931|14930|14928.4|14927.4|206
1628004880000|2021-08-03 15:34:40|14929.4|14928.4|14929.7|14928.7|14930.2|14929.2|14927.5|14926.5|187
1628004890000|2021-08-03 15:34:50|14929.9|14928.9|14929.7|14928.7|14930.2|14929.2|14928.2|14927.2|141
1628004900000|2021-08-03 15:35:00|14929.6|14928.6|14934|14933|14934.6|14933.6|14928.2|14927.2|416
1628004910000|2021-08-03 15:35:10|14934.2|14933.2|14930|14929|14934.2|14933.2|14928.4|14927.4|264
1628004920000|2021-08-03 15:35:20|14929.9|14928.9|14930.6|14929.6|14932|14931|14929.5|14928.5|164
1628004930000|2021-08-03 15:35:30|14930.5|14929.5|14933.2|14932.2|14933.5|14932.5|14929.4|14928.4|180
1628004940000|2021-08-03 15:35:40|14933.4|14932.4|14929.4|14928.4|14933.6|14932.6|14929.4|14928.4|230
1628004950000|2021-08-03 15:35:50|14929.2|14928.2|14930.1|14929.1|14932.7|14931.7|14929.1|14928.1|359
1628004960000|2021-08-03 15:36:00|14930|14929|14928|14927|14930.4|14929.4|14927.6|14926.6|192
1628004970000|2021-08-03 15:36:10|14928.2|14927.2|14928|14927|14929.5|14928.5|14927.7|14926.7|160
1628004980000|2021-08-03 15:36:20|14927.9|14926.9|14927.5|14926.5|14928.1|14927.1|14926|14925|259
1628004990000|2021-08-03 15:36:30|14927.4|14926.4|14927.5|14926.5|14928.5|14927.5|14926|14925|86
1628005000000|2021-08-03 15:36:40|14927.6|14926.6|14926.5|14925.5|14928.2|14927.2|14925.9|14924.9|172
1628005010000|2021-08-03 15:36:50|14926.4|14925.4|14924|14923|14927|14926|14924|14923|135
1628005020000|2021-08-03 15:37:00|14924.1|14923.1|14926.1|14925.1|14927.7|14926.7|14923.7|14922.7|215
1628005030000|2021-08-03 15:37:10|14926.2|14925.2|14924.2|14923.2|14927|14926|14923.9|14922.9|76
1628005040000|2021-08-03 15:37:20|14924.1|14923.1|14922|14921|14924.4|14923.4|14921.1|14920.1|192
1628005050000|2021-08-03 15:37:30|14921.9|14920.9|14923.9|14922.9|14924.5|14923.5|14921.1|14920.1|145
1628005060000|2021-08-03 15:37:40|14923.7|14922.7|14922|14921|14924.2|14923.2|14922|14921|61
1628005070000|2021-08-03 15:37:50|14922.2|14921.2|14923.2|14922.2|14923.6|14922.6|14921.5|14920.5|71
1628005080000|2021-08-03 15:38:00|14923.1|14922.1|14923.9|14922.9|14925|14924|14923|14922|137
1628005090000|2021-08-03 15:38:10|14924|14923|14922|14921|14924|14923|14921.9|14920.9|86
1628005100000|2021-08-03 15:38:20|14922.1|14921.1|14925.7|14924.7|14926|14925|14922|14921|86
1628005110000|2021-08-03 15:38:30|14925.9|14924.9|14924.4|14923.4|14926|14925|14924.4|14923.4|97
1628005120000|2021-08-03 15:38:40|14924.5|14923.5|14923.4|14922.4|14924.5|14923.5|14921.7|14920.7|104
1628005130000|2021-08-03 15:38:50|14923.5|14922.5|14926.5|14925.5|14927.1|14926.1|14923|14922|105
1628005140000|2021-08-03 15:39:00|14926.6|14925.6|14927|14926|14927|14926|14924.6|14923.6|100
1628005150000|2021-08-03 15:39:10|14926.9|14925.9|14927.2|14926.2|14927.6|14926.6|14925.4|14924.4|54
1628005160000|2021-08-03 15:39:20|14927.4|14926.4|14925.4|14924.4|14927.4|14926.4|14924.7|14923.7|100
1628005170000|2021-08-03 15:39:30|14925.7|14924.7|14926.7|14925.7|14926.9|14925.9|14924.7|14923.7|121
1628005180000|2021-08-03 15:39:40|14926.9|14925.9|14927.5|14926.5|14928.9|14927.9|14925.7|14924.7|102
1628005190000|2021-08-03 15:39:50|14927.4|14926.4|14924.2|14923.2|14927.6|14926.6|14924.2|14923.2|81
1628005200000|2021-08-03 15:40:00|14924.1|14923.1|14928.1|14927.1|14928.2|14927.2|14924.1|14923.1|254
1628005210000|2021-08-03 15:40:10|14928.2|14927.2|14925.7|14924.7|14929.1|14928.1|14925.5|14924.5|142
1628005220000|2021-08-03 15:40:20|14925.9|14924.9|14927.7|14926.7|14928.9|14927.9|14925.4|14924.4|102
1628005230000|2021-08-03 15:40:30|14927.9|14926.9|14928.7|14927.7|14929.4|14928.4|14927.6|14926.6|120
1628005240000|2021-08-03 15:40:40|14928.6|14927.6|14928.2|14927.2|14929.1|14928.1|14926.7|14925.7|209
1628005250000|2021-08-03 15:40:50|14928.1|14927.1|14932|14931|14932.2|14931.2|14928|14927|191
1628005260000|2021-08-03 15:41:00|14931.7|14930.7|14931.4|14930.4|14931.9|14930.9|14930.2|14929.2|226
1628005270000|2021-08-03 15:41:10|14931.2|14930.2|14934.9|14933.9|14936|14935|14931.1|14930.1|799
1628005280000|2021-08-03 15:41:20|14935.2|14934.2|14936|14935|14937.2|14936.2|14933.6|14932.6|280
1628005290000|2021-08-03 15:41:30|14936.1|14935.1|14939.2|14938.2|14939.5|14938.5|14935.6|14934.6|324
1628005300000|2021-08-03 15:41:40|14939.5|14938.5|14947.4|14946.4|14948|14947|14939.2|14938.2|817
1628005310000|2021-08-03 15:41:50|14947.2|14946.2|14949|14948|14949.6|14948.6|14944.4|14943.4|409
1628005320000|2021-08-03 15:42:00|14949.2|14948.2|14951.5|14950.5|14951.9|14950.9|14947.4|14946.4|359
1628005330000|2021-08-03 15:42:10|14951.7|14950.7|14949.5|14948.5|14952.2|14951.2|14948.7|14947.7|272
1628005340000|2021-08-03 15:42:20|14949.4|14948.4|14953.5|14952.5|14953.6|14952.6|14948.4|14947.4|528
1628005350000|2021-08-03 15:42:30|14953.4|14952.4|14950.9|14949.9|14953.4|14952.4|14950.5|14949.5|215
1628005360000|2021-08-03 15:42:40|14950.7|14949.7|14953.1|14952.1|14953.4|14952.4|14949.5|14948.5|246
1628005370000|2021-08-03 15:42:50|14953.4|14952.4|14958.4|14957.4|14958.6|14957.6|14952.2|14951.2|610
1628005380000|2021-08-03 15:43:00|14958.5|14957.5|14955.5|14954.5|14959.5|14958.5|14955.5|14954.5|401
1628005390000|2021-08-03 15:43:10|14955.4|14954.4|14954.7|14953.7|14955.4|14954.4|14953.4|14952.4|356
1628005400000|2021-08-03 15:43:20|14954.6|14953.6|14958.5|14957.5|14958.5|14957.5|14954|14953|291
1628005410000|2021-08-03 15:43:30|14958.2|14957.2|14959.1|14958.1|14959.1|14958.1|14957.6|14956.6|208
1628005420000|2021-08-03 15:43:40|14959|14958|14961.1|14960.1|14963.2|14962.2|14958.9|14957.9|381
1628005430000|2021-08-03 15:43:50|14961|14960|14973.7|14972.7|14974.4|14973.4|14960.9|14959.9|1178
1628005440000|2021-08-03 15:44:00|14974|14973|14976|14975|14978|14977|14968.4|14967.4|938
1628005450000|2021-08-03 15:44:10|14976.1|14975.1|14978.5|14977.5|14980.9|14979.9|14976.1|14975.1|653
1628005460000|2021-08-03 15:44:20|14978.9|14977.9|14985.4|14984.4|14987|14986|14978.4|14977.4|989
1628005470000|2021-08-03 15:44:30|14985.2|14984.2|14985.7|14984.7|14986.2|14985.2|14981.1|14980.1|562
1628005480000|2021-08-03 15:44:40|14986.1|14985.1|14983.5|14982.5|14987.6|14986.6|14981.4|14980.4|553
1628005490000|2021-08-03 15:44:50|14983.6|14982.6|14982.4|14981.4|14988.7|14987.7|14982.4|14981.4|563
1628005500000|2021-08-03 15:45:00|14982.5|14981.5|14987.2|14986.2|14987.7|14986.7|14982|14981|741
1628005510000|2021-08-03 15:45:10|14987.1|14986.1|14986.2|14985.2|14987.6|14986.6|14984.9|14983.9|708
1628005520000|2021-08-03 15:45:20|14986.5|14985.5|14991.6|14990.6|14994.7|14993.7|14985.9|14984.9|880
1628005530000|2021-08-03 15:45:30|14992.4|14991.4|14992.5|14991.5|14993.5|14992.5|14990.5|14989.5|537
1628005540000|2021-08-03 15:45:40|14992.4|14991.4|14992.1|14991.1|14993.7|14992.7|14990|14989|466
1628005550000|2021-08-03 15:45:50|14992|14991|14989|14988|14994.1|14993.1|14988.4|14987.4|445
1628005560000|2021-08-03 15:46:00|14989.1|14988.1|14990.7|14989.7|14991.6|14990.6|14988.5|14987.5|432
1628005570000|2021-08-03 15:46:10|14991|14990|14988|14987|14991.6|14990.6|14987.6|14986.6|217
1628005580000|2021-08-03 15:46:20|14987.9|14986.9|14987.5|14986.5|14989.6|14988.6|14986.9|14985.9|263
1628005590000|2021-08-03 15:46:30|14987.6|14986.6|14987.7|14986.7|14990.4|14989.4|14987.4|14986.4|396
1628005600000|2021-08-03 15:46:40|14988|14987|14988.1|14987.1|14989.4|14988.4|14986.7|14985.7|221
1628005610000|2021-08-03 15:46:50|14988|14987|14988.1|14987.1|14989.4|14988.4|14987|14986|227
1628005620000|2021-08-03 15:47:00|14988|14987|14993.2|14992.2|14993.4|14992.4|14988|14987|892
1628005630000|2021-08-03 15:47:10|14993.5|14992.5|14989.2|14988.2|14994.4|14993.4|14989|14988|334
1628005640000|2021-08-03 15:47:20|14989.1|14988.1|14987.7|14986.7|14989.5|14988.5|14987|14986|255
1628005650000|2021-08-03 15:47:30|14988|14987|14988.9|14987.9|14988.9|14987.9|14987|14986|184
1628005660000|2021-08-03 15:47:40|14989|14988|14989.1|14988.1|14989.9|14988.9|14987.6|14986.6|168
1628005670000|2021-08-03 15:47:50|14989.2|14988.2|14987.5|14986.5|14989.9|14988.9|14987.5|14986.5|197
1628005680000|2021-08-03 15:48:00|14987.7|14986.7|14988.2|14987.2|14989.7|14988.7|14987.7|14986.7|278
1628005690000|2021-08-03 15:48:10|14987.7|14986.7|14989.7|14988.7|14989.9|14988.9|14987.7|14986.7|139
1628005700000|2021-08-03 15:48:20|14989.6|14988.6|14990.2|14989.2|14990.4|14989.4|14988.7|14987.7|229
1628005710000|2021-08-03 15:48:30|14990.4|14989.4|14990.9|14989.9|14991.7|14990.7|14990.1|14989.1|269
1628005720000|2021-08-03 15:48:40|14991|14990|14993.4|14992.4|14993.4|14992.4|14989.9|14988.9|171
1628005730000|2021-08-03 15:48:50|14993.1|14992.1|14995.6|14994.6|14995.9|14994.9|14993|14992|380
1628005740000|2021-08-03 15:49:00|14995.7|14994.7|14997|14996|14998.4|14997.4|14995|14994|438
1628005750000|2021-08-03 15:49:10|14997.4|14996.4|14996.7|14995.7|14997.4|14996.4|14994.7|14993.7|265
1628005760000|2021-08-03 15:49:20|14996.9|14995.9|14994.7|14993.7|14996.9|14995.9|14993.5|14992.5|235
1628005770000|2021-08-03 15:49:30|14994.6|14993.6|14996.6|14995.6|14996.9|14995.9|14994.4|14993.4|161
1628005780000|2021-08-03 15:49:40|14996.9|14995.9|15000.5|14999.5|15001|15000|14996|14995|353
1628005790000|2021-08-03 15:49:50|15000.4|14999.4|15000.4|14999.4|15001.4|15000.4|14998.7|14997.7|227
1628005800000|2021-08-03 15:50:00|15000.6|14999.6|15002.5|15001.5|15003.1|15002.1|15000.5|14999.5|315
1628005810000|2021-08-03 15:50:10|15002.6|15001.6|15006.4|15005.4|15006.7|15005.7|15000.4|14999.4|517
1628005820000|2021-08-03 15:50:20|15006.1|15005.1|15008.9|15007.9|15008.9|15007.9|15005.2|15004.2|383
1628005830000|2021-08-03 15:50:30|15009|15008|15010.2|15009.2|15010.9|15009.9|15008.2|15007.2|421
1628005840000|2021-08-03 15:50:40|15010.1|15009.1|15010.6|15009.6|15011.6|15010.6|15009.1|15008.1|281
1628005850000|2021-08-03 15:50:50|15010.9|15009.9|15011.6|15010.6|15011.7|15010.7|15010.6|15009.6|191
1628005860000|2021-08-03 15:51:00|15011.5|15010.5|15011|15010|15012.2|15011.2|15010|15009|290
1628005870000|2021-08-03 15:51:10|15010.7|15009.7|15007|15006|15010.9|15009.9|15006.6|15005.6|253
1628005880000|2021-08-03 15:51:20|15006.9|15005.9|15006.9|15005.9|15008.1|15007.1|15005.6|15004.6|389
1628005890000|2021-08-03 15:51:30|15006.5|15005.5|15006.7|15005.7|15007.1|15006.1|15005.1|15004.1|207
1628005900000|2021-08-03 15:51:40|15006.5|15005.5|15006|15005|15007.5|15006.5|15004.7|15003.7|132
1628005910000|2021-08-03 15:51:50|15006.4|15005.4|15007|15006|15007.7|15006.7|15005.5|15004.5|208
1628005920000|2021-08-03 15:52:00|15007.1|15006.1|15004.4|15003.4|15007.4|15006.4|15004|15003|225
1628005930000|2021-08-03 15:52:10|15004.5|15003.5|15000.6|14999.6|15004.5|15003.5|15000.5|14999.5|320
1628005940000|2021-08-03 15:52:20|15000.7|14999.7|14999.7|14998.7|15001.6|15000.6|14999.1|14998.1|309
1628005950000|2021-08-03 15:52:30|14999.6|14998.6|15000.7|14999.7|15002|15001|14999.1|14998.1|172
1628005960000|2021-08-03 15:52:40|15000.6|14999.6|15000.2|14999.2|15001.7|15000.7|15000|14999|95
1628005970000|2021-08-03 15:52:50|15000.4|14999.4|14996.7|14995.7|15000.4|14999.4|14996.2|14995.2|215
1628005980000|2021-08-03 15:53:00|14996.9|14995.9|14999.5|14998.5|14999.7|14998.7|14996.2|14995.2|194
1628005990000|2021-08-03 15:53:10|14999|14998|14997.6|14996.6|15000.5|14999.5|14997.4|14996.4|119
1628006000000|2021-08-03 15:53:20|14997.2|14996.2|14999.2|14998.2|14999.6|14998.6|14997.2|14996.2|94
1628006010000|2021-08-03 15:53:30|14999.4|14998.4|14996.6|14995.6|14999.6|14998.6|14996.6|14995.6|99
1628006020000|2021-08-03 15:53:40|14996.5|14995.5|14994.9|14993.9|14996.9|14995.9|14994.2|14993.2|265
1628006030000|2021-08-03 15:53:50|14994.7|14993.7|14995.6|14994.6|14996.6|14995.6|14994.7|14993.7|151
1628006040000|2021-08-03 15:54:00|14995.5|14994.5|14993.9|14992.9|14995.5|14994.5|14992.5|14991.5|281
1628006050000|2021-08-03 15:54:10|14994.1|14993.1|14993.7|14992.7|14995.2|14994.2|14993.5|14992.5|170
1628006060000|2021-08-03 15:54:20|14993.6|14992.6|14996.9|14995.9|14997.5|14996.5|14993.6|14992.6|218
1628006070000|2021-08-03 15:54:30|14997|14996|14999.7|14998.7|14999.9|14998.9|14997|14996|202
1628006080000|2021-08-03 15:54:40|14999.6|14998.6|14999|14998|15000.4|14999.4|14999|14998|103
1628006090000|2021-08-03 15:54:50|14998.9|14997.9|14999.2|14998.2|14999.2|14998.2|14996.6|14995.6|155
1628006100000|2021-08-03 15:55:00|14999.5|14998.5|15000.9|14999.9|15001|15000|14998.9|14997.9|251
1628006110000|2021-08-03 15:55:10|15001|15000|15000.4|14999.4|15001.1|15000.1|14998.9|14997.9|133
1628006120000|2021-08-03 15:55:20|15000.2|14999.2|15001.7|15000.7|15002.4|15001.4|14999.6|14998.6|212
1628006130000|2021-08-03 15:55:30|15002|15001|15000.5|14999.5|15003.1|15002.1|15000.2|14999.2|264
1628006140000|2021-08-03 15:55:40|15000.4|14999.4|15003.9|15002.9|15004.6|15003.6|15000.2|14999.2|253
1628006150000|2021-08-03 15:55:50|15003.7|15002.7|15006.1|15005.1|15006.7|15005.7|15003.5|15002.5|241
1628006160000|2021-08-03 15:56:00|15005.6|15004.6|15010.5|15009.5|15010.5|15009.5|15005.4|15004.4|489
1628006170000|2021-08-03 15:56:10|15010.4|15009.4|15011.1|15010.1|15011.5|15010.5|15010.2|15009.2|213
1628006180000|2021-08-03 15:56:20|15011.4|15010.4|15012|15011|15012.6|15011.6|15010.5|15009.5|202
1628006190000|2021-08-03 15:56:30|15011.9|15010.9|15014.5|15013.5|15014.9|15013.9|15011.9|15010.9|502
1628006200000|2021-08-03 15:56:40|15014.6|15013.6|15011.1|15010.1|15014.6|15013.6|15010.6|15009.6|267
1628006210000|2021-08-03 15:56:50|15011|15010|15011.7|15010.7|15012.2|15011.2|15009.6|15008.6|244
1628006220000|2021-08-03 15:57:00|15011.6|15010.6|15014|15013|15014.1|15013.1|15010.6|15009.6|310
1628006230000|2021-08-03 15:57:10|15013.7|15012.7|15012.7|15011.7|15014.6|15013.6|15011.6|15010.6|246
1628006240000|2021-08-03 15:57:20|15013|15012|15010.5|15009.5|15013.9|15012.9|15010.5|15009.5|191
1628006250000|2021-08-03 15:57:30|15010.4|15009.4|15012.5|15011.5|15014|15013|15009.5|15008.5|475
1628006260000|2021-08-03 15:57:40|15012.6|15011.6|15020.7|15019.7|15021.1|15020.1|15012.6|15011.6|603
1628006270000|2021-08-03 15:57:50|15020.5|15019.5|15029.9|15028.9|15030|15029|15019.9|15018.9|1056
1628006280000|2021-08-03 15:58:00|15030.2|15029.2|15026.7|15025.7|15031.5|15030.5|15024.4|15023.4|651
1628006290000|2021-08-03 15:58:10|15027.5|15026.5|15023.5|15022.5|15027.5|15026.5|15023.5|15022.5|319
1628006300000|2021-08-03 15:58:20|15023.4|15022.4|15024.1|15023.1|15025.4|15024.4|15022.5|15021.5|304
1628006310000|2021-08-03 15:58:30|15024.2|15023.2|15025.7|15024.7|15027|15026|15024|15023|220
1628006320000|2021-08-03 15:58:40|15025.1|15024.1|15020.7|15019.7|15025.1|15024.1|15020.4|15019.4|283
1628006330000|2021-08-03 15:58:50|15021|15020|15022.6|15021.6|15024.9|15023.9|15020.1|15019.1|237
1628006340000|2021-08-03 15:59:00|15022.7|15021.7|15023.2|15022.2|15023.2|15022.2|15020.9|15019.9|210
1628006350000|2021-08-03 15:59:10|15023.1|15022.1|15023.6|15022.6|15025.9|15024.9|15022.9|15021.9|175
1628006360000|2021-08-03 15:59:20|15023.9|15022.9|15022|15021|15024.5|15023.5|15021.9|15020.9|135
1628006370000|2021-08-03 15:59:30|15021.9|15020.9|15022.5|15021.5|15023.2|15022.2|15020.7|15019.7|146
1628006380000|2021-08-03 15:59:40|15022.4|15021.4|15022.2|15021.2|15023.7|15022.7|15021.6|15020.6|198
1628006390000|2021-08-03 15:59:50|15022.5|15021.5|15024.9|15023.9|15024.9|15023.9|15021.7|15020.7|155
1628006400000|2021-08-03 16:00:00|15024.6|15023.6|15026.2|15025.2|15029.5|15028.5|15024.6|15023.6|725
1628006410000|2021-08-03 16:00:10|15026|15025|15023|15022|15027|15026|15023|15022|294
1628006420000|2021-08-03 16:00:20|15022.9|15021.9|15023.7|15022.7|15025|15024|15022.9|15021.9|183
1628006430000|2021-08-03 16:00:30|15023.6|15022.6|15023.2|15022.2|15024.5|15023.5|15022.5|15021.5|307
1628006440000|2021-08-03 16:00:40|15022.7|15021.7|15023.6|15022.6|15025|15024|15022.5|15021.5|210
1628006450000|2021-08-03 16:00:50|15023.4|15022.4|15022|15021|15024.6|15023.6|15021.6|15020.6|170
1628006460000|2021-08-03 16:01:00|15022.2|15021.2|15023|15022|15025.1|15024.1|15022.2|15021.2|221
1628006470000|2021-08-03 16:01:10|15022.9|15021.9|15025.6|15024.6|15026.1|15025.1|15021.9|15020.9|192
1628006480000|2021-08-03 16:01:20|15025.5|15024.5|15025.9|15024.9|15026.9|15025.9|15025.2|15024.2|254
1628006490000|2021-08-03 16:01:30|15026|15025|15027.5|15026.5|15027.9|15026.9|15025.9|15024.9|198
1628006500000|2021-08-03 16:01:40|15027.6|15026.6|15029.1|15028.1|15029.1|15028.1|15026.6|15025.6|339
1628006510000|2021-08-03 16:01:50|15029|15028|15030.1|15029.1|15030.9|15029.9|15028.9|15027.9|373
1628006520000|2021-08-03 16:02:00|15030|15029|15031.1|15030.1|15035.4|15034.4|15029.9|15028.9|716
1628006530000|2021-08-03 16:02:10|15031|15030|15030.6|15029.6|15031|15030|15027.2|15026.2|364
1628006540000|2021-08-03 16:02:20|15030.9|15029.9|15026|15025|15031.4|15030.4|15025.5|15024.5|263
1628006550000|2021-08-03 16:02:30|15026.1|15025.1|15026|15025|15027.1|15026.1|15024.9|15023.9|180
1628006560000|2021-08-03 16:02:40|15026.1|15025.1|15024.1|15023.1|15026.7|15025.7|15023.6|15022.6|215
1628006570000|2021-08-03 16:02:50|15024|15023|15023.7|15022.7|15024.5|15023.5|15023|15022|224
1628006580000|2021-08-03 16:03:00|15023.6|15022.6|15026.2|15025.2|15026.2|15025.2|15023.6|15022.6|166
1628006590000|2021-08-03 16:03:10|15026|15025|15028.6|15027.6|15028.6|15027.6|15023|15022|210
1628006600000|2021-08-03 16:03:20|15028.7|15027.7|15029.7|15028.7|15030.1|15029.1|15028.6|15027.6|150
1628006610000|2021-08-03 16:03:30|15029.9|15028.9|15029.2|15028.2|15031.4|15030.4|15029.1|15028.1|197
1628006620000|2021-08-03 16:03:40|15029.1|15028.1|15031.1|15030.1|15031.5|15030.5|15028.1|15027.1|185
1628006630000|2021-08-03 16:03:50|15031.2|15030.2|15031.4|15030.4|15032.1|15031.1|15030.4|15029.4|154
1628006640000|2021-08-03 16:04:00|15031.5|15030.5|15027.5|15026.5|15032.1|15031.1|15026.7|15025.7|271
1628006650000|2021-08-03 16:04:10|15027.6|15026.6|15028|15027|15029|15028|15026.6|15025.6|226
1628006660000|2021-08-03 16:04:20|15027.9|15026.9|15027.1|15026.1|15028.2|15027.2|15026.5|15025.5|147
1628006670000|2021-08-03 16:04:30|15027.2|15026.2|15028.2|15027.2|15029.4|15028.4|15027.1|15026.1|116
1628006680000|2021-08-03 16:04:40|15028.1|15027.1|15026.6|15025.6|15028.9|15027.9|15026.6|15025.6|123
1628006690000|2021-08-03 16:04:50|15027.2|15026.2|15027|15026|15027.4|15026.4|15025.2|15024.2|158
1628006700000|2021-08-03 16:05:00|15027.1|15026.1|15023.2|15022.2|15028.1|15027.1|15022.9|15021.9|227
1628006710000|2021-08-03 16:05:10|15023.1|15022.1|15021.4|15020.4|15023.5|15022.5|15021.2|15020.2|285
1628006720000|2021-08-03 16:05:20|15021.2|15020.2|15020.2|15019.2|15021.6|15020.6|15019.1|15018.1|576
1628006730000|2021-08-03 16:05:30|15020.1|15019.1|15017|15016|15020.9|15019.9|15017|15016|371
1628006740000|2021-08-03 16:05:40|15016.9|15015.9|15015.6|15014.6|15017.9|15016.9|15015.5|15014.5|313
1628006750000|2021-08-03 16:05:50|15015.7|15014.7|15016.5|15015.5|15016.7|15015.7|15014.7|15013.7|290
1628006760000|2021-08-03 16:06:00|15016.6|15015.6|15017.1|15016.1|15018.9|15017.9|15015.9|15014.9|284
1628006770000|2021-08-03 16:06:10|15017|15016|15015.6|15014.6|15018.1|15017.1|15015.6|15014.6|185
1628006780000|2021-08-03 16:06:20|15015.7|15014.7|15013|15012|15015.9|15014.9|15012.6|15011.6|310
1628006790000|2021-08-03 16:06:30|15013.1|15012.1|15014.9|15013.9|15015.1|15014.1|15013.1|15012.1|236
1628006800000|2021-08-03 16:06:40|15015|15014|15014.5|15013.5|15016.5|15015.5|15014.4|15013.4|128
1628006810000|2021-08-03 16:06:50|15014.4|15013.4|15012.7|15011.7|15014.9|15013.9|15012.7|15011.7|175
1628006820000|2021-08-03 16:07:00|15012.9|15011.9|15015.2|15014.2|15015.4|15014.4|15012.2|15011.2|176
1628006830000|2021-08-03 16:07:10|15015.4|15014.4|15014.6|15013.6|15015.4|15014.4|15013|15012|103
1628006840000|2021-08-03 16:07:20|15014.5|15013.5|15014|15013|15015.6|15014.6|15013.6|15012.6|74
1628006850000|2021-08-03 16:07:30|15013.9|15012.9|15013.7|15012.7|15014.6|15013.6|15013.6|15012.6|97
1628006860000|2021-08-03 16:07:40|15013.5|15012.5|15012.6|15011.6|15013.5|15012.5|15012.4|15011.4|110
1628006870000|2021-08-03 16:07:50|15012.5|15011.5|15013|15012|15014.1|15013.1|15012.2|15011.2|160
1628006880000|2021-08-03 16:08:00|15012.9|15011.9|15013.7|15012.7|15014|15013|15011.9|15010.9|250
1628006890000|2021-08-03 16:08:10|15013.9|15012.9|15016.7|15015.7|15017.2|15016.2|15013.7|15012.7|188
1628006900000|2021-08-03 16:08:20|15017|15016|15016.6|15015.6|15017.2|15016.2|15015.7|15014.7|116
1628006910000|2021-08-03 16:08:30|15016.7|15015.7|15014.5|15013.5|15017.5|15016.5|15014|15013|544
1628006920000|2021-08-03 16:08:40|15014.4|15013.4|15016.7|15015.7|15017.2|15016.2|15014.4|15013.4|140
1628006930000|2021-08-03 16:08:50|15016.9|15015.9|15018|15017|15018.1|15017.1|15016.9|15015.9|124
1628006940000|2021-08-03 16:09:00|15018.1|15017.1|15018.4|15017.4|15019.6|15018.6|15017.6|15016.6|222
1628006950000|2021-08-03 16:09:10|15018.2|15017.2|15017.7|15016.7|15019.6|15018.6|15017.4|15016.4|117
1628006960000|2021-08-03 16:09:20|15017.5|15016.5|15017.4|15016.4|15018.2|15017.2|15016.9|15015.9|121
1628006970000|2021-08-03 16:09:30|15017.2|15016.2|15016.5|15015.5|15017.4|15016.4|15015.5|15014.5|172
1628006980000|2021-08-03 16:09:40|15016.6|15015.6|15017.5|15016.5|15017.7|15016.7|15016.5|15015.5|98
1628006990000|2021-08-03 16:09:50|15017.6|15016.6|15016.5|15015.5|15018.1|15017.1|15016.5|15015.5|107
1628007000000|2021-08-03 16:10:00|15016.7|15015.7|15016.4|15015.4|15017.4|15016.4|15014.7|15013.7|238
1628007010000|2021-08-03 16:10:10|15016.5|15015.5|15016.9|15015.9|15017.1|15016.1|15015.5|15014.5|110
1628007020000|2021-08-03 16:10:20|15017.1|15016.1|15017.6|15016.6|15017.7|15016.7|15016.6|15015.6|74
1628007030000|2021-08-03 16:10:30|15017.5|15016.5|15018|15017|15018.2|15017.2|15017.5|15016.5|75
1628007040000|2021-08-03 16:10:40|15017.9|15016.9|15018.6|15017.6|15018.6|15017.6|15017.9|15016.9|122
1628007050000|2021-08-03 16:10:50|15018.5|15017.5|15019.2|15018.2|15019.4|15018.4|15018|15017|110
1628007060000|2021-08-03 16:11:00|15019.4|15018.4|15018.1|15017.1|15019.4|15018.4|15017.7|15016.7|199
1628007070000|2021-08-03 16:11:10|15018|15017|15017.1|15016.1|15018|15017|15016.2|15015.2|180
1628007080000|2021-08-03 16:11:20|15016.7|15015.7|15018.7|15017.7|15018.9|15017.9|15015.6|15014.6|148
1628007090000|2021-08-03 16:11:30|15018.9|15017.9|15018.7|15017.7|15019.4|15018.4|15018.6|15017.6|90
1628007100000|2021-08-03 16:11:40|15018.6|15017.6|15015.9|15014.9|15018.6|15017.6|15015.2|15014.2|100
1628007110000|2021-08-03 16:11:50|15016|15015|15017.5|15016.5|15017.6|15016.6|15015.7|15014.7|75
1628007120000|2021-08-03 16:12:00|15017.4|15016.4|15016.1|15015.1|15018.1|15017.1|15015.5|15014.5|91
1628007130000|2021-08-03 16:12:10|15016.2|15015.2|15017.6|15016.6|15018.6|15017.6|15016.2|15015.2|83
1628007140000|2021-08-03 16:12:20|15017.5|15016.5|15015.2|15014.2|15017.9|15016.9|15014.7|15013.7|50
1628007150000|2021-08-03 16:12:30|15015.4|15014.4|15015.9|15014.9|15015.9|15014.9|15013.7|15012.7|120
1628007160000|2021-08-03 16:12:40|15016|15015|15015.7|15014.7|15016.6|15015.6|15015.4|15014.4|83
1628007170000|2021-08-03 16:12:50|15015.6|15014.6|15014.4|15013.4|15016.1|15015.1|15013.5|15012.5|72
1628007180000|2021-08-03 16:13:00|15014.5|15013.5|15012.7|15011.7|15015.7|15014.7|15012.2|15011.2|156
1628007190000|2021-08-03 16:13:10|15012.9|15011.9|15013|15012|15013.6|15012.6|15011.6|15010.6|135
1628007200000|2021-08-03 16:13:20|15012.7|15011.7|15013.4|15012.4|15013.5|15012.5|15010.9|15009.9|173
1628007210000|2021-08-03 16:13:30|15013.5|15012.5|15015.4|15014.4|15015.6|15014.6|15013|15012|120
1628007220000|2021-08-03 16:13:40|15015.5|15014.5|15015.9|15014.9|15017.1|15016.1|15014.9|15013.9|134
1628007230000|2021-08-03 16:13:50|15016.2|15015.2|15015.7|15014.7|15016.5|15015.5|15014.6|15013.6|65
1628007240000|2021-08-03 16:14:00|15015.9|15014.9|15013.1|15012.1|15016.1|15015.1|15011.9|15010.9|102
1628007250000|2021-08-03 16:14:10|15013.2|15012.2|15013.2|15012.2|15014.2|15013.2|15013.1|15012.1|66
1628007260000|2021-08-03 16:14:20|15013.5|15012.5|15009.1|15008.1|15014.2|15013.2|15008.7|15007.7|349
1628007270000|2021-08-03 16:14:30|15009|15008|15013.2|15012.2|15013.2|15012.2|15009|15008|103
1628007280000|2021-08-03 16:14:40|15013.4|15012.4|15012.5|15011.5|15013.7|15012.7|15011.7|15010.7|81
1628007290000|2021-08-03 16:14:50|15012.6|15011.6|15007.7|15006.7|15013.4|15012.4|15006.6|15005.6|343
1628007300000|2021-08-03 16:15:00|15007.9|15006.9|15011.2|15010.2|15011.7|15010.7|15007.9|15006.9|225
1628007310000|2021-08-03 16:15:10|15011.1|15010.1|15017.2|15016.2|15017.6|15016.6|15011.1|15010.1|371
1628007320000|2021-08-03 16:15:20|15017.1|15016.1|15019.6|15018.6|15020.9|15019.9|15016.9|15015.9|409
1628007330000|2021-08-03 16:15:30|15019.7|15018.7|15017.2|15016.2|15020.4|15019.4|15017.1|15016.1|99
1628007340000|2021-08-03 16:15:40|15017.1|15016.1|15020.6|15019.6|15020.6|15019.6|15017|15016|170
1628007350000|2021-08-03 16:15:50|15020.4|15019.4|15021|15020|15022|15021|15019.4|15018.4|218
1628007360000|2021-08-03 16:16:00|15020.9|15019.9|15019.5|15018.5|15021.7|15020.7|15018.5|15017.5|198
1628007370000|2021-08-03 16:16:10|15019.4|15018.4|15018.5|15017.5|15019.4|15018.4|15017.7|15016.7|76
1628007380000|2021-08-03 16:16:20|15018.4|15017.4|15017|15016|15019.2|15018.2|15016.2|15015.2|81
1628007390000|2021-08-03 16:16:30|15016.9|15015.9|15015|15014|15017|15016|15014.7|15013.7|76
1628007400000|2021-08-03 16:16:40|15014.9|15013.9|15014.7|15013.7|15015.2|15014.2|15013.5|15012.5|87
1628007410000|2021-08-03 16:16:50|15014.9|15013.9|15012.7|15011.7|15015.1|15014.1|15012.1|15011.1|111
1628007420000|2021-08-03 16:17:00|15012.6|15011.6|15009.7|15008.7|15012.6|15011.6|15009.5|15008.5|163
1628007430000|2021-08-03 16:17:10|15009.9|15008.9|15010.5|15009.5|15011.7|15010.7|15009|15008|138
1628007440000|2021-08-03 16:17:20|15010.6|15009.6|15009.7|15008.7|15010.7|15009.7|15009.5|15008.5|125
1628007450000|2021-08-03 16:17:30|15009.6|15008.6|15007.4|15006.4|15009.9|15008.9|15006|15005|223
1628007460000|2021-08-03 16:17:40|15007.2|15006.2|15007|15006|15008.5|15007.5|15006.7|15005.7|101
1628007470000|2021-08-03 16:17:50|15006.9|15005.9|15009.2|15008.2|15009.9|15008.9|15006.9|15005.9|122
1628007480000|2021-08-03 16:18:00|15009.4|15008.4|15010.7|15009.7|15010.9|15009.9|15008.2|15007.2|80
1628007490000|2021-08-03 16:18:10|15010.1|15009.1|15006.1|15005.1|15010.2|15009.2|15006.1|15005.1|148
1628007500000|2021-08-03 16:18:20|15006.4|15005.4|15007|15006|15007|15006|15004.6|15003.6|209
1628007510000|2021-08-03 16:18:30|15006.9|15005.9|15006.7|15005.7|15009.2|15008.2|15006.5|15005.5|112
1628007520000|2021-08-03 16:18:40|15006.9|15005.9|15008.5|15007.5|15009.6|15008.6|15006.7|15005.7|128
1628007530000|2021-08-03 16:18:50|15008.2|15007.2|15006.7|15005.7|15008.7|15007.7|15006.6|15005.6|102
1628007540000|2021-08-03 16:19:00|15006.6|15005.6|15004|15003|15006.7|15005.7|15003.1|15002.1|353
1628007550000|2021-08-03 16:19:10|15003.9|15002.9|15006|15005|15007.5|15006.5|15003.9|15002.9|222
1628007560000|2021-08-03 16:19:20|15005.9|15004.9|15004.7|15003.7|15006|15005|15004.1|15003.1|97
1628007570000|2021-08-03 16:19:30|15004.9|15003.9|15004.1|15003.1|15005.2|15004.2|15003.6|15002.6|98
1628007580000|2021-08-03 16:19:40|15004|15003|15002.7|15001.7|15004.6|15003.6|15002.1|15001.1|161
1628007590000|2021-08-03 16:19:50|15002.6|15001.6|15002.7|15001.7|15003.7|15002.7|15000.7|14999.7|216
1628007600000|2021-08-03 16:20:00|15002.6|15001.6|15002|15001|15002.7|15001.7|15000.4|14999.4|170
1628007610000|2021-08-03 16:20:10|15001.9|15000.9|15001|15000|15003.9|15002.9|15000.2|14999.2|549
1628007620000|2021-08-03 16:20:20|15001.1|15000.1|15002.1|15001.1|15004.1|15003.1|15001.1|15000.1|191
1628007630000|2021-08-03 16:20:30|15002.2|15001.2|15005.2|15004.2|15005.5|15004.5|15001.5|15000.5|99
1628007640000|2021-08-03 16:20:40|15005.4|15004.4|15004.4|15003.4|15006.2|15005.2|15003.7|15002.7|93
1628007650000|2021-08-03 16:20:50|15004.2|15003.2|15006.2|15005.2|15007.1|15006.1|15002.4|15001.4|98
1628007660000|2021-08-03 16:21:00|15006.1|15005.1|15005|15004|15008.2|15007.2|15004.9|15003.9|140
1628007670000|2021-08-03 16:21:10|15005.1|15004.1|15004.7|15003.7|15006.5|15005.5|15004.7|15003.7|77
1628007680000|2021-08-03 16:21:20|15005|15004|15007.2|15006.2|15007.6|15006.6|15004.5|15003.5|47
1628007690000|2021-08-03 16:21:30|15007.1|15006.1|15004.7|15003.7|15007.5|15006.5|15004.5|15003.5|80
1628007700000|2021-08-03 16:21:40|15004.5|15003.5|15003.2|15002.2|15004.6|15003.6|15002.4|15001.4|73
1628007710000|2021-08-03 16:21:50|15003.5|15002.5|15004.2|15003.2|15004.7|15003.7|15002.6|15001.6|90
1628007720000|2021-08-03 16:22:00|15004.5|15003.5|15003.4|15002.4|15004.7|15003.7|15003.1|15002.1|46
1628007730000|2021-08-03 16:22:10|15003.1|15002.1|15000.2|14999.2|15003.2|15002.2|14999.5|14998.5|145
1628007740000|2021-08-03 16:22:20|15000.1|14999.1|15000|14999|15001.9|15000.9|14999.5|14998.5|69
1628007750000|2021-08-03 16:22:30|15000.1|14999.1|15004.2|15003.2|15005.4|15004.4|14999.7|14998.7|153
1628007760000|2021-08-03 16:22:40|15004.1|15003.1|15006.7|15005.7|15007.2|15006.2|15004.1|15003.1|138
1628007770000|2021-08-03 16:22:50|15006.6|15005.6|15007.2|15006.2|15007.7|15006.7|15005.9|15004.9|115
1628007780000|2021-08-03 16:23:00|15007.5|15006.5|15005.4|15004.4|15008.2|15007.2|15004.1|15003.1|127
1628007790000|2021-08-03 16:23:10|15005.5|15004.5|15005.5|15004.5|15006|15005|15004.5|15003.5|69
1628007800000|2021-08-03 16:23:20|15005.4|15004.4|15004.7|15003.7|15005.9|15004.9|15003.9|15002.9|68
1628007810000|2021-08-03 16:23:30|15004.9|15003.9|15004|15003|15005.4|15004.4|15003.5|15002.5|50
1628007820000|2021-08-03 16:23:40|15004.1|15003.1|15005.9|15004.9|15006.5|15005.5|15003.7|15002.7|64
1628007830000|2021-08-03 16:23:50|15005.7|15004.7|15005|15004|15006.6|15005.6|15004.9|15003.9|49
1628007840000|2021-08-03 16:24:00|15004.9|15003.9|15002.7|15001.7|15004.9|15003.9|15001.1|15000.1|154
1628007850000|2021-08-03 16:24:10|15002.6|15001.6|15000.7|14999.7|15002.7|15001.7|15000|14999|79
1628007860000|2021-08-03 16:24:20|15000.6|14999.6|15002.6|15001.6|15003.1|15002.1|15000.6|14999.6|78
1628007870000|2021-08-03 16:24:30|15002.7|15001.7|15001.2|15000.2|15003.4|15002.4|15001.2|15000.2|74
1628007880000|2021-08-03 16:24:40|15001.4|15000.4|14999.2|14998.2|15001.5|15000.5|14998|14997|217
1628007890000|2021-08-03 16:24:50|14999.1|14998.1|14998.2|14997.2|14999.9|14998.9|14997.9|14996.9|87
1628007900000|2021-08-03 16:25:00|14998.1|14997.1|14998|14997|14998.6|14997.6|14996.7|14995.7|209
1628007910000|2021-08-03 16:25:10|14998.1|14997.1|14995.7|14994.7|14998.2|14997.2|14994.7|14993.7|196
1628007920000|2021-08-03 16:25:20|14995.9|14994.9|14994.5|14993.5|14996|14995|14993.9|14992.9|178
1628007930000|2021-08-03 16:25:30|14994.2|14993.2|14994|14993|14995|14994|14993.9|14992.9|111
1628007940000|2021-08-03 16:25:40|14994.1|14993.1|14998.5|14997.5|14998.7|14997.7|14993.9|14992.9|183
1628007950000|2021-08-03 16:25:50|14998.4|14997.4|14997.6|14996.6|14999.7|14998.7|14996.1|14995.1|215
1628007960000|2021-08-03 16:26:00|14997.7|14996.7|14996.1|14995.1|14997.7|14996.7|14994.6|14993.6|140
1628007970000|2021-08-03 16:26:10|14996.2|14995.2|14996.7|14995.7|14997.9|14996.9|14996|14995|111
1628007980000|2021-08-03 16:26:20|14996.6|14995.6|14997.6|14996.6|14998.5|14997.5|14996.1|14995.1|106
1628007990000|2021-08-03 16:26:30|14997.7|14996.7|14997.2|14996.2|14998.9|14997.9|14997.2|14996.2|119
1628008000000|2021-08-03 16:26:40|14997.1|14996.1|14995.7|14994.7|14997.2|14996.2|14994.9|14993.9|80
1628008010000|2021-08-03 16:26:50|14995.9|14994.9|14996.7|14995.7|14996.9|14995.9|14995.6|14994.6|57
1628008020000|2021-08-03 16:27:00|14996.9|14995.9|14994.7|14993.7|14998.4|14997.4|14994|14993|137
1628008030000|2021-08-03 16:27:10|14994.9|14993.9|14994.6|14993.6|14997.2|14996.2|14994.5|14993.5|70
1628008040000|2021-08-03 16:27:20|14994.7|14993.7|14995.6|14994.6|14996.2|14995.2|14994.1|14993.1|56
1628008050000|2021-08-03 16:27:30|14995.7|14994.7|14996.4|14995.4|14996.5|14995.5|14995|14994|50
1628008060000|2021-08-03 16:27:40|14996.5|14995.5|14996.5|14995.5|14996.7|14995.7|14995.4|14994.4|43
1628008070000|2021-08-03 16:27:50|14996.6|14995.6|14998.6|14997.6|14998.9|14997.9|14996.6|14995.6|116
1628008080000|2021-08-03 16:28:00|14998.7|14997.7|14997.9|14996.9|15000.5|14999.5|14997.4|14996.4|167
1628008090000|2021-08-03 16:28:10|14997.7|14996.7|14998.2|14997.2|14998.5|14997.5|14996.7|14995.7|58
1628008100000|2021-08-03 16:28:20|14998.1|14997.1|14999.6|14998.6|15000|14999|14997.9|14996.9|42
1628008110000|2021-08-03 16:28:30|14999.7|14998.7|15000.1|14999.1|15001|15000|14999.7|14998.7|64
1628008120000|2021-08-03 16:28:40|15000|14999|14999|14998|15000|14999|14998.9|14997.9|67
1628008130000|2021-08-03 16:28:50|14999.2|14998.2|15000.2|14999.2|15000.6|14999.6|14999.1|14998.1|73
1628008140000|2021-08-03 16:29:00|15000.4|14999.4|14999.7|14998.7|15001|15000|14999.1|14998.1|108
1628008150000|2021-08-03 16:29:10|14999.6|14998.6|14998.4|14997.4|14999.6|14998.6|14997.2|14996.2|122
1628008160000|2021-08-03 16:29:20|14998.5|14997.5|14999.1|14998.1|14999.4|14998.4|14998.2|14997.2|64
1628008170000|2021-08-03 16:29:30|14999|14998|14999.7|14998.7|15000.1|14999.1|14998.4|14997.4|83
1628008180000|2021-08-03 16:29:40|14999.9|14998.9|14999.9|14998.9|15000.2|14999.2|14999.2|14998.2|35
1628008190000|2021-08-03 16:29:50|15000|14999|15000.5|14999.5|15000.6|14999.6|14999|14998|63
1628008200000|2021-08-03 16:30:00|15000.4|14999.4|15002|15001|15002.1|15001.1|15000.4|14999.4|161
1628008210000|2021-08-03 16:30:10|15002.1|15001.1|15003.9|15002.9|15004|15003|15001.5|15000.5|197
1628008220000|2021-08-03 16:30:20|15003.6|15002.6|15003.9|15002.9|15004.5|15003.5|15002.4|15001.4|165
1628008230000|2021-08-03 16:30:30|15004|15003|15001.5|15000.5|15004.2|15003.2|15001|15000|93
1628008240000|2021-08-03 16:30:40|15001.4|15000.4|14999.5|14998.5|15001.6|15000.6|14999.5|14998.5|87
1628008250000|2021-08-03 16:30:50|14999.7|14998.7|15000|14999|15001.2|15000.2|14999.6|14998.6|57
1628008260000|2021-08-03 16:31:00|14999.9|14998.9|15000.2|14999.2|15000.4|14999.4|14998.1|14997.1|116
1628008270000|2021-08-03 16:31:10|15000.4|14999.4|15001.1|15000.1|15001.5|15000.5|14999.7|14998.7|64
1628008280000|2021-08-03 16:31:20|15001.2|15000.2|15001.5|15000.5|15001.7|15000.7|15000.9|14999.9|32
1628008290000|2021-08-03 16:31:30|15001.4|15000.4|15000|14999|15001.4|15000.4|14999.1|14998.1|67
1628008300000|2021-08-03 16:31:40|14999.9|14998.9|15000|14999|15000.5|14999.5|14999.2|14998.2|44
1628008310000|2021-08-03 16:31:50|14999.9|14998.9|15003.7|15002.7|15003.7|15002.7|14999.7|14998.7|78
1628008320000|2021-08-03 16:32:00|15003.5|15002.5|15004.9|15003.9|15005.1|15004.1|15003|15002|174
1628008330000|2021-08-03 16:32:10|15005|15004|15007.4|15006.4|15008.2|15007.2|15005|15004|261
1628008340000|2021-08-03 16:32:20|15007.5|15006.5|15006|15005|15008.2|15007.2|15005.1|15004.1|129
1628008350000|2021-08-03 16:32:30|15006.1|15005.1|15007.4|15006.4|15008.1|15007.1|15006|15005|73
1628008360000|2021-08-03 16:32:40|15007.2|15006.2|15008|15007|15008.7|15007.7|15006.4|15005.4|151
1628008370000|2021-08-03 16:32:50|15008.1|15007.1|15006.1|15005.1|15008.5|15007.5|15005.9|15004.9|105
1628008380000|2021-08-03 16:33:00|15006.5|15005.5|15008|15007|15008|15007|15003.5|15002.5|158
1628008390000|2021-08-03 16:33:10|15008.1|15007.1|15008.7|15007.7|15009.1|15008.1|15008.1|15007.1|98
1628008400000|2021-08-03 16:33:20|15008.6|15007.6|15010.2|15009.2|15010.4|15009.4|15008.2|15007.2|175
1628008410000|2021-08-03 16:33:30|15010|15009|15009.1|15008.1|15010.2|15009.2|15008.9|15007.9|133
1628008420000|2021-08-03 16:33:40|15008.9|15007.9|15007.5|15006.5|15009.9|15008.9|15007.5|15006.5|94
1628008430000|2021-08-03 16:33:50|15007.4|15006.4|15010.2|15009.2|15010.2|15009.2|15007.4|15006.4|61
1628008440000|2021-08-03 16:34:00|15010.1|15009.1|15012.1|15011.1|15012.4|15011.4|15010.1|15009.1|229
1628008450000|2021-08-03 16:34:10|15012.2|15011.2|15011.5|15010.5|15013.4|15012.4|15010.9|15009.9|219
1628008460000|2021-08-03 16:34:20|15011.6|15010.6|15012.7|15011.7|15012.9|15011.9|15010.5|15009.5|123
1628008470000|2021-08-03 16:34:30|15012.9|15011.9|15013.4|15012.4|15014.1|15013.1|15012.9|15011.9|211
1628008480000|2021-08-03 16:34:40|15013.5|15012.5|15013.9|15012.9|15014.7|15013.7|15012.4|15011.4|135
1628008490000|2021-08-03 16:34:50|15013.7|15012.7|15014.5|15013.5|15015|15014|15013.1|15012.1|99
1628008500000|2021-08-03 16:35:00|15014.2|15013.2|15017|15016|15017.4|15016.4|15014.2|15013.2|224
1628008510000|2021-08-03 16:35:10|15016.9|15015.9|15015.6|15014.6|15017.6|15016.6|15015.4|15014.4|108
1628008520000|2021-08-03 16:35:20|15015.7|15014.7|15015.5|15014.5|15015.9|15014.9|15014.4|15013.4|122
1628008530000|2021-08-03 16:35:30|15015.6|15014.6|15016.2|15015.2|15017.4|15016.4|15015|15014|81
1628008540000|2021-08-03 16:35:40|15016.1|15015.1|15016.1|15015.1|15016.4|15015.4|15015.4|15014.4|141
1628008550000|2021-08-03 16:35:50|15016|15015|15017.9|15016.9|15017.9|15016.9|15015.7|15014.7|103
1628008560000|2021-08-03 16:36:00|15018|15017|15017.7|15016.7|15018.1|15017.1|15015.9|15014.9|154
1628008570000|2021-08-03 16:36:10|15017.6|15016.6|15019.6|15018.6|15019.9|15018.9|15017.5|15016.5|280
1628008580000|2021-08-03 16:36:20|15019.5|15018.5|15020.2|15019.2|15020.6|15019.6|15018.2|15017.2|194
1628008590000|2021-08-03 16:36:30|15020.4|15019.4|15020.6|15019.6|15021.4|15020.4|15020.4|15019.4|106
1628008600000|2021-08-03 16:36:40|15020.7|15019.7|15021.2|15020.2|15021.6|15020.6|15019.7|15018.7|83
1628008610000|2021-08-03 16:36:50|15021.4|15020.4|15022.9|15021.9|15022.9|15021.9|15020.6|15019.6|174
1628008620000|2021-08-03 16:37:00|15022.7|15021.7|15023.2|15022.2|15024.4|15023.4|15021.7|15020.7|282
1628008630000|2021-08-03 16:37:10|15023.4|15022.4|15021.4|15020.4|15023.4|15022.4|15021.4|15020.4|115
1628008640000|2021-08-03 16:37:20|15021.2|15020.2|15020|15019|15021.5|15020.5|15019.2|15018.2|155
1628008650000|2021-08-03 16:37:30|15019.9|15018.9|15018.9|15017.9|15020.4|15019.4|15018.6|15017.6|86
1628008660000|2021-08-03 16:37:40|15018.7|15017.7|15018.7|15017.7|15019.5|15018.5|15018.4|15017.4|60
1628008670000|2021-08-03 16:37:50|15018.6|15017.6|15017.2|15016.2|15018.9|15017.9|15017.1|15016.1|100
1628008680000|2021-08-03 16:38:00|15017.5|15016.5|15021.6|15020.6|15023.9|15022.9|15017.2|15016.2|408
1628008690000|2021-08-03 16:38:10|15021.5|15020.5|15021|15020|15022.6|15021.6|15020.6|15019.6|124
1628008700000|2021-08-03 16:38:20|15020.7|15019.7|15021.2|15020.2|15021.6|15020.6|15020.4|15019.4|41
1628008710000|2021-08-03 16:38:30|15021.4|15020.4|15021.4|15020.4|15022.1|15021.1|15020.9|15019.9|32
1628008720000|2021-08-03 16:38:40|15021.2|15020.2|15019.9|15018.9|15021.2|15020.2|15019.7|15018.7|171
1628008730000|2021-08-03 16:38:50|15019.6|15018.6|15020.7|15019.7|15020.9|15019.9|15019.4|15018.4|87
1628008740000|2021-08-03 16:39:00|15020.6|15019.6|15020|15019|15021.4|15020.4|15018.5|15017.5|105
1628008750000|2021-08-03 16:39:10|15020.1|15019.1|15020.6|15019.6|15021|15020|15019.7|15018.7|69
1628008760000|2021-08-03 16:39:20|15020.5|15019.5|15022.2|15021.2|15022.2|15021.2|15020.1|15019.1|52
1628008770000|2021-08-03 16:39:30|15022.1|15021.1|15022.4|15021.4|15022.9|15021.9|15021.7|15020.7|104
1628008780000|2021-08-03 16:39:40|15022.9|15021.9|15022.7|15021.7|15023.1|15022.1|15022|15021|83
1628008790000|2021-08-03 16:39:50|15022.6|15021.6|15022.6|15021.6|15023.1|15022.1|15022.1|15021.1|57
1628008800000|2021-08-03 16:40:00|15021.4|15020.4|15023.1|15022.1|15024.6|15023.6|15021.2|15020.2|258
1628008810000|2021-08-03 16:40:10|15023|15022|15022|15021|15023.6|15022.6|15021.9|15020.9|66
1628008820000|2021-08-03 16:40:20|15021.6|15020.6|15019.7|15018.7|15022.5|15021.5|15018.9|15017.9|118
1628008830000|2021-08-03 16:40:30|15019.6|15018.6|15019.5|15018.5|15020.2|15019.2|15018.4|15017.4|106
1628008840000|2021-08-03 16:40:40|15019.6|15018.6|15017.9|15016.9|15020.7|15019.7|15017.9|15016.9|97
1628008850000|2021-08-03 16:40:50|15017.6|15016.6|15017.1|15016.1|15018|15017|15015.7|15014.7|201
1628008860000|2021-08-03 16:41:00|15017|15016|15017.2|15016.2|15017.5|15016.5|15015.4|15014.4|123
1628008870000|2021-08-03 16:41:10|15017.1|15016.1|15017.5|15016.5|15018|15017|15016.9|15015.9|80
1628008880000|2021-08-03 16:41:20|15017.6|15016.6|15019.9|15018.9|15020.5|15019.5|15017.6|15016.6|82
1628008890000|2021-08-03 16:41:30|15020|15019|15019.2|15018.2|15020.5|15019.5|15018.5|15017.5|40
1628008900000|2021-08-03 16:41:40|15019.4|15018.4|15017.6|15016.6|15019.4|15018.4|15017.6|15016.6|31
1628008910000|2021-08-03 16:41:50|15017.5|15016.5|15019|15018|15019.2|15018.2|15017.4|15016.4|46
1628008920000|2021-08-03 16:42:00|15019.1|15018.1|15018.9|15017.9|15020.2|15019.2|15018.5|15017.5|57
1628008930000|2021-08-03 16:42:10|15018.7|15017.7|15019.6|15018.6|15019.6|15018.6|15017.9|15016.9|30
1628008940000|2021-08-03 16:42:20|15019.7|15018.7|15019.2|15018.2|15019.9|15018.9|15018.5|15017.5|32
1628008950000|2021-08-03 16:42:30|15019.4|15018.4|15018.7|15017.7|15019.7|15018.7|15018.4|15017.4|39
1628008960000|2021-08-03 16:42:40|15018.6|15017.6|15019.2|15018.2|15019.9|15018.9|15018.4|15017.4|47
1628008970000|2021-08-03 16:42:50|15019.1|15018.1|15016.9|15015.9|15019.2|15018.2|15016.4|15015.4|68
1628008980000|2021-08-03 16:43:00|15016.5|15015.5|15015.7|15014.7|15017.4|15016.4|15015.6|15014.6|78
1628008990000|2021-08-03 16:43:10|15015.9|15014.9|15015.5|15014.5|15016.4|15015.4|15014.7|15013.7|68
1628009000000|2021-08-03 16:43:20|15015.2|15014.2|15014.5|15013.5|15015.4|15014.4|15013.5|15012.5|88
1628009010000|2021-08-03 16:43:30|15014.2|15013.2|15013.6|15012.6|15014.7|15013.7|15013.4|15012.4|79
1628009020000|2021-08-03 16:43:40|15014|15013|15013.5|15012.5|15014.2|15013.2|15013|15012|75
1628009030000|2021-08-03 16:43:50|15013.4|15012.4|15011.7|15010.7|15013.7|15012.7|15011.6|15010.6|105
1628009040000|2021-08-03 16:44:00|15011.9|15010.9|15009.5|15008.5|15013|15012|15007.7|15006.7|293
1628009050000|2021-08-03 16:44:10|15009.4|15008.4|15007.5|15006.5|15009.9|15008.9|15007.5|15006.5|95
1628009060000|2021-08-03 16:44:20|15007.2|15006.2|15004.7|15003.7|15009|15008|15004|15003|508
1628009070000|2021-08-03 16:44:30|15005|15004|15008.2|15007.2|15008.2|15007.2|15004.9|15003.9|126
1628009080000|2021-08-03 16:44:40|15008.4|15007.4|15009|15008|15009.4|15008.4|15007.2|15006.2|71
1628009090000|2021-08-03 16:44:50|15008.9|15007.9|15010.6|15009.6|15010.6|15009.6|15008.9|15007.9|87
1628009100000|2021-08-03 16:45:00|15010.5|15009.5|15009.1|15008.1|15013.1|15012.1|15009|15008|147
1628009110000|2021-08-03 16:45:10|15008.9|15007.9|15010.7|15009.7|15010.7|15009.7|15006.9|15005.9|114
1628009120000|2021-08-03 16:45:20|15011|15010|15011|15010|15011.6|15010.6|15009.7|15008.7|134
1628009130000|2021-08-03 16:45:30|15011.1|15010.1|15011.7|15010.7|15012.6|15011.6|15010.9|15009.9|91
1628009140000|2021-08-03 16:45:40|15011.9|15010.9|15014.5|15013.5|15015.2|15014.2|15011.5|15010.5|151
1628009150000|2021-08-03 16:45:50|15014.6|15013.6|15015|15014|15016.6|15015.6|15014.4|15013.4|114
1628009160000|2021-08-03 16:46:00|15015.2|15014.2|15014.6|15013.6|15016|15015|15013.7|15012.7|159
1628009170000|2021-08-03 16:46:10|15014.7|15013.7|15015.7|15014.7|15015.9|15014.9|15014.5|15013.5|92
1628009180000|2021-08-03 16:46:20|15015.6|15014.6|15014.1|15013.1|15015.9|15014.9|15013.9|15012.9|72
1628009190000|2021-08-03 16:46:30|15014.2|15013.2|15014.4|15013.4|15014.6|15013.6|15013.4|15012.4|94
1628009200000|2021-08-03 16:46:40|15014.5|15013.5|15014.5|15013.5|15014.9|15013.9|15012.6|15011.6|118
1628009210000|2021-08-03 16:46:50|15014.6|15013.6|15015.2|15014.2|15016.6|15015.6|15013.9|15012.9|70
1628009220000|2021-08-03 16:47:00|15015.4|15014.4|15014.7|15013.7|15016.5|15015.5|15014.7|15013.7|59
1628009230000|2021-08-03 16:47:10|15014.9|15013.9|15016.1|15015.1|15016.1|15015.1|15014.2|15013.2|41
1628009240000|2021-08-03 16:47:20|15016|15015|15014|15013|15016.4|15015.4|15013.5|15012.5|61
1628009250000|2021-08-03 16:47:30|15014.1|15013.1|15014|15013|15014.9|15013.9|15013.5|15012.5|68
1628009260000|2021-08-03 16:47:40|15014.1|15013.1|15013.5|15012.5|15014.9|15013.9|15013.1|15012.1|34
1628009270000|2021-08-03 16:47:50|15013.6|15012.6|15013.9|15012.9|15014|15013|15013|15012|59
1628009280000|2021-08-03 16:48:00|15013.5|15012.5|15013|15012|15014.2|15013.2|15012.9|15011.9|62
1628009290000|2021-08-03 16:48:10|15012.9|15011.9|15011.5|15010.5|15012.9|15011.9|15011.2|15010.2|98
1628009300000|2021-08-03 16:48:20|15011.2|15010.2|15011.9|15010.9|15012.4|15011.4|15010.4|15009.4|55
1628009310000|2021-08-03 16:48:30|15012|15011|15011.7|15010.7|15012.2|15011.2|15011.4|15010.4|39
1628009320000|2021-08-03 16:48:40|15011.9|15010.9|15013.2|15012.2|15013.4|15012.4|15011.9|15010.9|79
1628009330000|2021-08-03 16:48:50|15013.7|15012.7|15016.5|15015.5|15016.5|15015.5|15013.7|15012.7|86
1628009340000|2021-08-03 16:49:00|15016.6|15015.6|15014.5|15013.5|15017.2|15016.2|15014|15013|105
1628009350000|2021-08-03 16:49:10|15014.2|15013.2|15015.5|15014.5|15016.5|15015.5|15013.9|15012.9|53
1628009360000|2021-08-03 16:49:20|15015.6|15014.6|15015.4|15014.4|15016.4|15015.4|15015|15014|93
1628009370000|2021-08-03 16:49:30|15015.2|15014.2|15016.1|15015.1|15017.1|15016.1|15015.2|15014.2|55
1628009380000|2021-08-03 16:49:40|15016.2|15015.2|15016.2|15015.2|15016.4|15015.4|15015.4|15014.4|24
1628009390000|2021-08-03 16:49:50|15016.4|15015.4|15014.7|15013.7|15016.9|15015.9|15014.2|15013.2|48
1628009400000|2021-08-03 16:50:00|15014.6|15013.6|15013.6|15012.6|15014.9|15013.9|15013.1|15012.1|78
1628009410000|2021-08-03 16:50:10|15013.5|15012.5|15015|15014|15015|15014|15013.2|15012.2|33
1628009420000|2021-08-03 16:50:20|15014.9|15013.9|15016.1|15015.1|15016.7|15015.7|15014.6|15013.6|50
1628009430000|2021-08-03 16:50:30|15015.9|15014.9|15014.7|15013.7|15016.4|15015.4|15014.6|15013.6|49
1628009440000|2021-08-03 16:50:40|15014.9|15013.9|15014|15013|15015.6|15014.6|15014|15013|36
1628009450000|2021-08-03 16:50:50|15014.1|15013.1|15010|15009|15014.1|15013.1|15010|15009|115
1628009460000|2021-08-03 16:51:00|15010.4|15009.4|15009|15008|15011.5|15010.5|15008.6|15007.6|91
1628009470000|2021-08-03 16:51:10|15009.4|15008.4|15010.6|15009.6|15011.2|15010.2|15009.2|15008.2|48
1628009480000|2021-08-03 16:51:20|15010.2|15009.2|15009.5|15008.5|15011|15010|15009.4|15008.4|44
1628009490000|2021-08-03 16:51:30|15009.6|15008.6|15011.4|15010.4|15011.5|15010.5|15009.6|15008.6|39
1628009500000|2021-08-03 16:51:40|15011.1|15010.1|15010.4|15009.4|15011.1|15010.1|15009.6|15008.6|14
1628009510000|2021-08-03 16:51:50|15011|15010|15010.9|15009.9|15011.5|15010.5|15010.7|15009.7|39
1628009520000|2021-08-03 16:52:00|15011|15010|15010|15009|15011|15010|15009.6|15008.6|38
1628009530000|2021-08-03 16:52:10|15009.9|15008.9|15011.6|15010.6|15011.7|15010.7|15009.5|15008.5|66
1628009540000|2021-08-03 16:52:20|15011.7|15010.7|15011.5|15010.5|15012|15011|15010.9|15009.9|26
1628009550000|2021-08-03 16:52:30|15011.4|15010.4|15011.6|15010.6|15011.7|15010.7|15010.6|15009.6|41
1628009560000|2021-08-03 16:52:40|15011.5|15010.5|15010.5|15009.5|15011.5|15010.5|15009.5|15008.5|55
1628009570000|2021-08-03 16:52:50|15010.6|15009.6|15009|15008|15010.6|15009.6|15008.9|15007.9|48
1628009580000|2021-08-03 16:53:00|15009.1|15008.1|15010.6|15009.6|15011.4|15010.4|15009|15008|84
1628009590000|2021-08-03 16:53:10|15010.7|15009.7|15012.1|15011.1|15013.1|15012.1|15010.7|15009.7|75
1628009600000|2021-08-03 16:53:20|15012|15011|15013.1|15012.1|15013.5|15012.5|15012|15011|55
1628009610000|2021-08-03 16:53:30|15013.2|15012.2|15012.6|15011.6|15013.5|15012.5|15012.4|15011.4|31
1628009620000|2021-08-03 16:53:40|15012.5|15011.5|15013.9|15012.9|15014.2|15013.2|15012|15011|51
1628009630000|2021-08-03 16:53:50|15013.7|15012.7|15014|15013|15014.6|15013.6|15013.1|15012.1|52
1628009640000|2021-08-03 16:54:00|15014.1|15013.1|15014.2|15013.2|15015.7|15014.7|15013.6|15012.6|140
1628009650000|2021-08-03 16:54:10|15014.4|15013.4|15012.9|15011.9|15014.7|15013.7|15012.7|15011.7|68
1628009660000|2021-08-03 16:54:20|15012.7|15011.7|15013.5|15012.5|15014.1|15013.1|15012|15011|47
1628009670000|2021-08-03 16:54:30|15013.6|15012.6|15011.2|15010.2|15013.9|15012.9|15011.1|15010.1|45
1628009680000|2021-08-03 16:54:40|15011.1|15010.1|15011.9|15010.9|15012.4|15011.4|15010.7|15009.7|44
1628009690000|2021-08-03 16:54:50|15011.7|15010.7|15015.5|15014.5|15015.7|15014.7|15011.7|15010.7|82
1628009700000|2021-08-03 16:55:00|15015.7|15014.7|15017|15016|15017.2|15016.2|15015.7|15014.7|154
1628009710000|2021-08-03 16:55:10|15016.9|15015.9|15017|15016|15017.2|15016.2|15015.9|15014.9|137
1628009720000|2021-08-03 16:55:20|15016.9|15015.9|15016.7|15015.7|15017.4|15016.4|15016.1|15015.1|44
1628009730000|2021-08-03 16:55:30|15016.6|15015.6|15017.2|15016.2|15017.5|15016.5|15015.6|15014.6|119
1628009740000|2021-08-03 16:55:40|15017.4|15016.4|15020.5|15019.5|15021|15020|15016.2|15015.2|191
1628009750000|2021-08-03 16:55:50|15020.4|15019.4|15019.9|15018.9|15021.1|15020.1|15019.1|15018.1|133
1628009760000|2021-08-03 16:56:00|15020|15019|15020|15019|15020.4|15019.4|15019|15018|108
1628009770000|2021-08-03 16:56:10|15020.1|15019.1|15020|15019|15020.4|15019.4|15018.1|15017.1|116
1628009780000|2021-08-03 16:56:20|15019.9|15018.9|15020.6|15019.6|15020.6|15019.6|15019|15018|73
1628009790000|2021-08-03 16:56:30|15020.5|15019.5|15020|15019|15020.5|15019.5|15019.2|15018.2|47
1628009800000|2021-08-03 16:56:40|15019.9|15018.9|15021|15020|15021.2|15020.2|15019.9|15018.9|60
1628009810000|2021-08-03 16:56:50|15021.1|15020.1|15020|15019|15021.1|15020.1|15019.9|15018.9|79
1628009820000|2021-08-03 16:57:00|15019.9|15018.9|15021|15020|15021.1|15020.1|15019.1|15018.1|86
1628009830000|2021-08-03 16:57:10|15021.1|15020.1|15022.1|15021.1|15022.1|15021.1|15020.9|15019.9|108
1628009840000|2021-08-03 16:57:20|15022|15021|15019.2|15018.2|15022.1|15021.1|15019.1|15018.1|95
1628009850000|2021-08-03 16:57:30|15019.4|15018.4|15019.6|15018.6|15020.5|15019.5|15019.2|15018.2|45
1628009860000|2021-08-03 16:57:40|15019.7|15018.7|15019.5|15018.5|15019.7|15018.7|15018.6|15017.6|44
1628009870000|2021-08-03 16:57:50|15019.4|15018.4|15019.5|15018.5|15019.6|15018.6|15018.9|15017.9|31
1628009880000|2021-08-03 16:58:00|15019.6|15018.6|15020.2|15019.2|15021.1|15020.1|15019.6|15018.6|64
1628009890000|2021-08-03 16:58:10|15020.1|15019.1|15019.1|15018.1|15020.2|15019.2|15018.9|15017.9|81
1628009900000|2021-08-03 16:58:20|15019|15018|15016.2|15015.2|15019|15018|15015.6|15014.6|128
1628009910000|2021-08-03 16:58:30|15016.4|15015.4|15019|15018|15019.1|15018.1|15016.1|15015.1|32
1628009920000|2021-08-03 16:58:40|15019.2|15018.2|15019.5|15018.5|15020.5|15019.5|15019.2|15018.2|76
1628009930000|2021-08-03 16:58:50|15019.6|15018.6|15021|15020|15021.1|15020.1|15019.6|15018.6|70
1628009940000|2021-08-03 16:59:00|15021.2|15020.2|15021.1|15020.1|15021.4|15020.4|15019.4|15018.4|81
1628009950000|2021-08-03 16:59:10|15021.2|15020.2|15025.5|15024.5|15025.5|15024.5|15021|15020|355
1628009960000|2021-08-03 16:59:20|15025.6|15024.6|15027.7|15026.7|15027.9|15026.9|15025.4|15024.4|211
1628009970000|2021-08-03 16:59:30|15027.6|15026.6|15029.7|15028.7|15029.9|15028.9|15026.6|15025.6|224
1628009980000|2021-08-03 16:59:40|15029.9|15028.9|15031.7|15030.7|15032|15031|15029.9|15028.9|319
1628009990000|2021-08-03 16:59:50|15031.6|15030.6|15033.5|15032.5|15033.7|15032.7|15031.4|15030.4|504
1628010000000|2021-08-03 17:00:00|15033.9|15032.9|15034.7|15033.7|15035.4|15034.4|15033.9|15032.9|286
1628010010000|2021-08-03 17:00:10|15034.4|15033.4|15033.5|15032.5|15035.7|15034.7|15033.5|15032.5|220
1628010020000|2021-08-03 17:00:20|15033.4|15032.4|15036.2|15035.2|15037.1|15036.1|15033.2|15032.2|283
1628010030000|2021-08-03 17:00:30|15036.5|15035.5|15034.1|15033.1|15036.5|15035.5|15034|15033|139
1628010040000|2021-08-03 17:00:40|15034.2|15033.2|15034.9|15033.9|15035.1|15034.1|15033.5|15032.5|102
1628010050000|2021-08-03 17:00:50|15035|15034|15036.2|15035.2|15036.5|15035.5|15034.1|15033.1|100
1628010060000|2021-08-03 17:01:00|15036|15035|15038.1|15037.1|15039.6|15038.6|15036|15035|367
1628010070000|2021-08-03 17:01:10|15038|15037|15038.7|15037.7|15039.6|15038.6|15037.6|15036.6|153
1628010080000|2021-08-03 17:01:20|15039|15038|15039.2|15038.2|15040.4|15039.4|15038.2|15037.2|134
1628010090000|2021-08-03 17:01:30|15039.4|15038.4|15038.7|15037.7|15040|15039|15037.9|15036.9|128
1628010100000|2021-08-03 17:01:40|15038.6|15037.6|15038|15037|15039|15038|15037.5|15036.5|88
1628010110000|2021-08-03 17:01:50|15038.1|15037.1|15038|15037|15038.9|15037.9|15037.9|15036.9|50
1628010120000|2021-08-03 17:02:00|15038.1|15037.1|15039.2|15038.2|15039.7|15038.7|15038.1|15037.1|69
1628010130000|2021-08-03 17:02:10|15039.4|15038.4|15040.5|15039.5|15040.6|15039.6|15039.1|15038.1|99
1628010140000|2021-08-03 17:02:20|15040.6|15039.6|15040.1|15039.1|15040.9|15039.9|15039.5|15038.5|73
1628010150000|2021-08-03 17:02:30|15040.4|15039.4|15041.1|15040.1|15041.4|15040.4|15039.7|15038.7|106
1628010160000|2021-08-03 17:02:40|15041.2|15040.2|15040.5|15039.5|15041.5|15040.5|15039.9|15038.9|91
1628010170000|2021-08-03 17:02:50|15040.6|15039.6|15039.7|15038.7|15040.9|15039.9|15038.6|15037.6|100
1628010180000|2021-08-03 17:03:00|15039.9|15038.9|15038|15037|15039.9|15038.9|15037.6|15036.6|128
1628010190000|2021-08-03 17:03:10|15038.1|15037.1|15038|15037|15038.2|15037.2|15036.2|15035.2|162
1628010200000|2021-08-03 17:03:20|15038.1|15037.1|15036.7|15035.7|15038.1|15037.1|15036.2|15035.2|96
1628010210000|2021-08-03 17:03:30|15036.9|15035.9|15039.1|15038.1|15039.1|15038.1|15036.9|15035.9|145
1628010220000|2021-08-03 17:03:40|15039.2|15038.2|15039.4|15038.4|15039.5|15038.5|15038.4|15037.4|53
1628010230000|2021-08-03 17:03:50|15039.5|15038.5|15039.6|15038.6|15040.4|15039.4|15039.5|15038.5|79
1628010240000|2021-08-03 17:04:00|15039.5|15038.5|15039.6|15038.6|15039.9|15038.9|15038.2|15037.2|110
1628010250000|2021-08-03 17:04:10|15039.7|15038.7|15039.2|15038.2|15041.1|15040.1|15039.1|15038.1|354
1628010260000|2021-08-03 17:04:20|15039.1|15038.1|15038.5|15037.5|15039.9|15038.9|15038|15037|171
1628010270000|2021-08-03 17:04:30|15038.4|15037.4|15038.7|15037.7|15039.2|15038.2|15037.9|15036.9|62
1628010280000|2021-08-03 17:04:40|15038.9|15037.9|15039.2|15038.2|15040.1|15039.1|15038.5|15037.5|62
1628010290000|2021-08-03 17:04:50|15039.1|15038.1|15040.5|15039.5|15041.6|15040.6|15039.1|15038.1|108
1628010300000|2021-08-03 17:05:00|15040.6|15039.6|15041.5|15040.5|15042.4|15041.4|15040.2|15039.2|145
1628010310000|2021-08-03 17:05:10|15041.6|15040.6|15042.5|15041.5|15042.6|15041.6|15040.7|15039.7|104
1628010320000|2021-08-03 17:05:20|15042.6|15041.6|15044.6|15043.6|15044.7|15043.7|15042.4|15041.4|230
1628010330000|2021-08-03 17:05:30|15044.7|15043.7|15045.1|15044.1|15045.5|15044.5|15044.1|15043.1|191
1628010340000|2021-08-03 17:05:40|15045.2|15044.2|15046.4|15045.4|15046.6|15045.6|15045.1|15044.1|177
1628010350000|2021-08-03 17:05:50|15046.5|15045.5|15045.4|15044.4|15046.9|15045.9|15045.4|15044.4|199
1628010360000|2021-08-03 17:06:00|15045.2|15044.2|15044.4|15043.4|15046|15045|15043.9|15042.9|152
1628010370000|2021-08-03 17:06:10|15044.5|15043.5|15045.5|15044.5|15045.5|15044.5|15043.9|15042.9|55
1628010380000|2021-08-03 17:06:20|15045.6|15044.6|15046.6|15045.6|15046.6|15045.6|15045.6|15044.6|75
1628010390000|2021-08-03 17:06:30|15046.5|15045.5|15046|15045|15047.1|15046.1|15045.6|15044.6|86
1628010400000|2021-08-03 17:06:40|15045.9|15044.9|15046.5|15045.5|15046.6|15045.6|15045.4|15044.4|62
1628010410000|2021-08-03 17:06:50|15046.4|15045.4|15045.2|15044.2|15046.4|15045.4|15045.2|15044.2|53
1628010420000|2021-08-03 17:07:00|15045.1|15044.1|15045.5|15044.5|15045.7|15044.7|15044.5|15043.5|106
1628010430000|2021-08-03 17:07:10|15045.6|15044.6|15046.7|15045.7|15046.9|15045.9|15045.5|15044.5|90
1628010440000|2021-08-03 17:07:20|15046.9|15045.9|15046.2|15045.2|15046.9|15045.9|15045.9|15044.9|132
1628010450000|2021-08-03 17:07:30|15046.4|15045.4|15046|15045|15046.4|15045.4|15045.4|15044.4|49
1628010460000|2021-08-03 17:07:40|15046.1|15045.1|15045.9|15044.9|15046.1|15045.1|15045.4|15044.4|65
1628010470000|2021-08-03 17:07:50|15045.7|15044.7|15045.5|15044.5|15046|15045|15045|15044|85
1628010480000|2021-08-03 17:08:00|15045.9|15044.9|15046.7|15045.7|15047|15046|15045.6|15044.6|108
1628010490000|2021-08-03 17:08:10|15046.6|15045.6|15047.1|15046.1|15047.2|15046.2|15045.6|15044.6|113
1628010500000|2021-08-03 17:08:20|15047.2|15046.2|15046.7|15045.7|15047.9|15046.9|15046.1|15045.1|126
1628010510000|2021-08-03 17:08:30|15046.9|15045.9|15047.4|15046.4|15047.4|15046.4|15046|15045|86
1628010520000|2021-08-03 17:08:40|15047.2|15046.2|15048.4|15047.4|15048.6|15047.6|15046.9|15045.9|106
1628010530000|2021-08-03 17:08:50|15048.5|15047.5|15048.2|15047.2|15049.2|15048.2|15048|15047|131
1628010540000|2021-08-03 17:09:00|15048.1|15047.1|15047|15046|15048.4|15047.4|15046.4|15045.4|165
1628010550000|2021-08-03 17:09:10|15046.9|15045.9|15046.1|15045.1|15047.4|15046.4|15045.6|15044.6|143
1628010560000|2021-08-03 17:09:20|15046.2|15045.2|15046.2|15045.2|15047|15046|15045.7|15044.7|74
1628010570000|2021-08-03 17:09:30|15046.4|15045.4|15046|15045|15047|15046|15045.6|15044.6|122
1628010580000|2021-08-03 17:09:40|15046.1|15045.1|15046.6|15045.6|15047.1|15046.1|15045.9|15044.9|39
1628010590000|2021-08-03 17:09:50|15046.5|15045.5|15044.2|15043.2|15046.6|15045.6|15043.9|15042.9|155
1628010600000|2021-08-03 17:10:00|15044.4|15043.4|15044.4|15043.4|15045.4|15044.4|15043.2|15042.2|269
1628010610000|2021-08-03 17:10:10|15044.6|15043.6|15044.2|15043.2|15046.1|15045.1|15044|15043|116
1628010620000|2021-08-03 17:10:20|15044.7|15043.7|15045.9|15044.9|15046|15045|15043.9|15042.9|181
1628010630000|2021-08-03 17:10:30|15046|15045|15046.1|15045.1|15046.2|15045.2|15045.2|15044.2|82
1628010640000|2021-08-03 17:10:40|15046.2|15045.2|15046.9|15045.9|15047.1|15046.1|15045.7|15044.7|108
1628010650000|2021-08-03 17:10:50|15047|15046|15046.5|15045.5|15047.2|15046.2|15045.7|15044.7|97
1628010660000|2021-08-03 17:11:00|15046.4|15045.4|15042.6|15041.6|15046.9|15045.9|15041.6|15040.6|560
1628010670000|2021-08-03 17:11:10|15042.5|15041.5|15042.6|15041.6|15042.7|15041.7|15041.6|15040.6|144
1628010680000|2021-08-03 17:11:20|15042.9|15041.9|15039.4|15038.4|15043.1|15042.1|15038.6|15037.6|289
1628010690000|2021-08-03 17:11:30|15039.5|15038.5|15036.7|15035.7|15040.2|15039.2|15036.6|15035.6|162
1628010700000|2021-08-03 17:11:40|15036.6|15035.6|15037.5|15036.5|15039.5|15038.5|15036.6|15035.6|107
1628010710000|2021-08-03 17:11:50|15037.6|15036.6|15037|15036|15039|15038|15036.7|15035.7|239
1628010720000|2021-08-03 17:12:00|15037.1|15036.1|15035.6|15034.6|15037.1|15036.1|15035.2|15034.2|189
1628010730000|2021-08-03 17:12:10|15035.5|15034.5|15038.5|15037.5|15039.1|15038.1|15035.2|15034.2|98
1628010740000|2021-08-03 17:12:20|15038.6|15037.6|15036.2|15035.2|15038.6|15037.6|15036.2|15035.2|82
1628010750000|2021-08-03 17:12:30|15036.1|15035.1|15035|15034|15036.5|15035.5|15034.5|15033.5|77
1628010760000|2021-08-03 17:12:40|15034.9|15033.9|15033.5|15032.5|15034.9|15033.9|15033.1|15032.1|128
1628010770000|2021-08-03 17:12:50|15033.6|15032.6|15035.2|15034.2|15035.2|15034.2|15033.6|15032.6|63
1628010780000|2021-08-03 17:13:00|15035.4|15034.4|15037.4|15036.4|15037.9|15036.9|15035.4|15034.4|106
1628010790000|2021-08-03 17:13:10|15037|15036|15038.1|15037.1|15038.6|15037.6|15037|15036|56
1628010800000|2021-08-03 17:13:20|15038|15037|15038.9|15037.9|15039.5|15038.5|15038|15037|76
1628010810000|2021-08-03 17:13:30|15039.2|15038.2|15039.6|15038.6|15039.6|15038.6|15038.5|15037.5|58
1628010820000|2021-08-03 17:13:40|15039.4|15038.4|15039.2|15038.2|15039.9|15038.9|15038.7|15037.7|101
1628010830000|2021-08-03 17:13:50|15039.4|15038.4|15039.7|15038.7|15039.7|15038.7|15038.6|15037.6|81
1628010840000|2021-08-03 17:14:00|15039.9|15038.9|15038.7|15037.7|15040.1|15039.1|15038.7|15037.7|89
1628010850000|2021-08-03 17:14:10|15038.6|15037.6|15039.1|15038.1|15039.6|15038.6|15038|15037|71
1628010860000|2021-08-03 17:14:20|15039.4|15038.4|15037.6|15036.6|15040|15039|15037.5|15036.5|70
1628010870000|2021-08-03 17:14:30|15037.5|15036.5|15037.6|15036.6|15037.7|15036.7|15037|15036|49
1628010880000|2021-08-03 17:14:40|15037.7|15036.7|15037.5|15036.5|15038.4|15037.4|15037.4|15036.4|29
1628010890000|2021-08-03 17:14:50|15037.4|15036.4|15038.7|15037.7|15039|15038|15037.2|15036.2|54
1628010900000|2021-08-03 17:15:00|15038.9|15037.9|15039.6|15038.6|15039.9|15038.9|15038.1|15037.1|96
1628010910000|2021-08-03 17:15:10|15040|15039|15040.4|15039.4|15042.1|15041.1|15040|15039|135
1628010920000|2021-08-03 17:15:20|15040.5|15039.5|15042.4|15041.4|15042.6|15041.6|15040.5|15039.5|73
1628010930000|2021-08-03 17:15:30|15042.6|15041.6|15041.9|15040.9|15042.6|15041.6|15041.4|15040.4|70
1628010940000|2021-08-03 17:15:40|15041.7|15040.7|15039.6|15038.6|15041.7|15040.7|15039.6|15038.6|35
1628010950000|2021-08-03 17:15:50|15039.4|15038.4|15039.4|15038.4|15039.9|15038.9|15038.6|15037.6|94
1628010960000|2021-08-03 17:16:00|15039.1|15038.1|15041.5|15040.5|15041.9|15040.9|15038.4|15037.4|90
1628010970000|2021-08-03 17:16:10|15041.6|15040.6|15042.9|15041.9|15043.6|15042.6|15041.6|15040.6|152
1628010980000|2021-08-03 17:16:20|15042.7|15041.7|15042.7|15041.7|15043.5|15042.5|15042.2|15041.2|80
1628010990000|2021-08-03 17:16:30|15042.6|15041.6|15043.6|15042.6|15043.6|15042.6|15042.4|15041.4|67
1628011000000|2021-08-03 17:16:40|15043.5|15042.5|15044.9|15043.9|15045.5|15044.5|15043.2|15042.2|126
1628011010000|2021-08-03 17:16:50|15045|15044|15044.2|15043.2|15045.2|15044.2|15044.1|15043.1|56
1628011020000|2021-08-03 17:17:00|15043.9|15042.9|15041.2|15040.2|15044.1|15043.1|15040.9|15039.9|129
1628011030000|2021-08-03 17:17:10|15041.1|15040.1|15041.9|15040.9|15041.9|15040.9|15040.5|15039.5|50
1628011040000|2021-08-03 17:17:20|15042|15041|15041.5|15040.5|15042|15041|15040.9|15039.9|25
1628011050000|2021-08-03 17:17:30|15041.6|15040.6|15040.7|15039.7|15042.4|15041.4|15040.5|15039.5|18
1628011060000|2021-08-03 17:17:40|15040.9|15039.9|15040|15039|15040.9|15039.9|15038.9|15037.9|77
1628011070000|2021-08-03 17:17:50|15039.9|15038.9|15040.4|15039.4|15040.7|15039.7|15039.2|15038.2|44
1628011080000|2021-08-03 17:18:00|15040|15039|15040|15039|15040.7|15039.7|15038.7|15037.7|65
1628011090000|2021-08-03 17:18:10|15040.1|15039.1|15040.7|15039.7|15041.2|15040.2|15040|15039|59
1628011100000|2021-08-03 17:18:20|15040.6|15039.6|15041.1|15040.1|15041.5|15040.5|15040.6|15039.6|33
1628011110000|2021-08-03 17:18:30|15040.9|15039.9|15042.6|15041.6|15042.6|15041.6|15040.9|15039.9|44
1628011120000|2021-08-03 17:18:40|15042.9|15041.9|15042.5|15041.5|15042.9|15041.9|15042.2|15041.2|31
1628011130000|2021-08-03 17:18:50|15042.2|15041.2|15043.2|15042.2|15043.6|15042.6|15042|15041|58
1628011140000|2021-08-03 17:19:00|15043.1|15042.1|15042.5|15041.5|15043.2|15042.2|15042.2|15041.2|78
1628011150000|2021-08-03 17:19:10|15042.2|15041.2|15040.7|15039.7|15043|15042|15040.2|15039.2|64
1628011160000|2021-08-03 17:19:20|15040.6|15039.6|15040.7|15039.7|15040.9|15039.9|15039.9|15038.9|40
1628011170000|2021-08-03 17:19:30|15040.9|15039.9|15040.5|15039.5|15042.1|15041.1|15040|15039|33
1628011180000|2021-08-03 17:19:40|15040.6|15039.6|15036.6|15035.6|15040.7|15039.7|15036.5|15035.5|117
1628011190000|2021-08-03 17:19:50|15036.5|15035.5|15035.2|15034.2|15037.5|15036.5|15035.1|15034.1|104
1628011200000|2021-08-03 17:20:00|15035.4|15034.4|15035.4|15034.4|15037.6|15036.6|15035.4|15034.4|173
1628011210000|2021-08-03 17:20:10|15035.1|15034.1|15035.6|15034.6|15036.5|15035.5|15034.9|15033.9|77
1628011220000|2021-08-03 17:20:20|15035.5|15034.5|15035|15034|15036.2|15035.2|15034.1|15033.1|72
1628011230000|2021-08-03 17:20:30|15035.1|15034.1|15036.9|15035.9|15036.9|15035.9|15035|15034|54
1628011240000|2021-08-03 17:20:40|15036.7|15035.7|15037.5|15036.5|15038.2|15037.2|15036.7|15035.7|49
1628011250000|2021-08-03 17:20:50|15037.4|15036.4|15036.7|15035.7|15037.6|15036.6|15036.1|15035.1|63
1628011260000|2021-08-03 17:21:00|15036.9|15035.9|15035.9|15034.9|15037.9|15036.9|15035|15034|78
1628011270000|2021-08-03 17:21:10|15035.7|15034.7|15033.1|15032.1|15035.9|15034.9|15032.6|15031.6|116
1628011280000|2021-08-03 17:21:20|15033.2|15032.2|15035.9|15034.9|15035.9|15034.9|15032.6|15031.6|51
1628011290000|2021-08-03 17:21:30|15036.2|15035.2|15036.5|15035.5|15037.5|15036.5|15036.2|15035.2|99
1628011300000|2021-08-03 17:21:40|15036.4|15035.4|15036.6|15035.6|15037|15036|15036.1|15035.1|28
1628011310000|2021-08-03 17:21:50|15038|15037|15038|15037|15038.4|15037.4|15037.4|15036.4|84
1628011320000|2021-08-03 17:22:00|15038.1|15037.1|15037.2|15036.2|15038.6|15037.6|15037|15036|56
1628011330000|2021-08-03 17:22:10|15037.1|15036.1|15034.4|15033.4|15037.1|15036.1|15034.2|15033.2|52
1628011340000|2021-08-03 17:22:20|15034.5|15033.5|15034.2|15033.2|15034.7|15033.7|15033|15032|87
1628011350000|2021-08-03 17:22:30|15034.1|15033.1|15034|15033|15035|15034|15033|15032|35
1628011360000|2021-08-03 17:22:40|15033.7|15032.7|15033.4|15032.4|15034.4|15033.4|15033.4|15032.4|44
1628011370000|2021-08-03 17:22:50|15033.5|15032.5|15035.5|15034.5|15036.5|15035.5|15033.5|15032.5|52
1628011380000|2021-08-03 17:23:00|15035.4|15034.4|15033.2|15032.2|15035.4|15034.4|15032.7|15031.7|101
1628011390000|2021-08-03 17:23:10|15033.1|15032.1|15031|15030|15033.2|15032.2|15030.5|15029.5|134
1628011400000|2021-08-03 17:23:20|15030.9|15029.9|15029.4|15028.4|15031.1|15030.1|15029.4|15028.4|87
1628011410000|2021-08-03 17:23:30|15029.5|15028.5|15027.4|15026.4|15030.4|15029.4|15027|15026|228
1628011420000|2021-08-03 17:23:40|15027.2|15026.2|15028|15027|15028.5|15027.5|15026.6|15025.6|72
1628011430000|2021-08-03 17:23:50|15027.9|15026.9|15028.7|15027.7|15028.9|15027.9|15027.7|15026.7|78
1628011440000|2021-08-03 17:24:00|15028.9|15027.9|15028.4|15027.4|15031.2|15030.2|15028.2|15027.2|87
1628011450000|2021-08-03 17:24:10|15028.5|15027.5|15025.5|15024.5|15028.5|15027.5|15025.1|15024.1|141
1628011460000|2021-08-03 17:24:20|15025.1|15024.1|15025.6|15024.6|15026.7|15025.7|15024.9|15023.9|124
1628011470000|2021-08-03 17:24:30|15025.5|15024.5|15026|15025|15026.6|15025.6|15025|15024|87
1628011480000|2021-08-03 17:24:40|15026.1|15025.1|15025.5|15024.5|15027.7|15026.7|15025.5|15024.5|48
1628011490000|2021-08-03 17:24:50|15025.6|15024.6|15029.9|15028.9|15030|15029|15025.5|15024.5|85
1628011500000|2021-08-03 17:25:00|15029.5|15028.5|15026.9|15025.9|15029.5|15028.5|15026.7|15025.7|74
1628011510000|2021-08-03 17:25:10|15027.5|15026.5|15027.7|15026.7|15028.5|15027.5|15026.1|15025.1|102
1628011520000|2021-08-03 17:25:20|15027.9|15026.9|15028.5|15027.5|15029.1|15028.1|15027.9|15026.9|61
1628011530000|2021-08-03 17:25:30|15028.4|15027.4|15027.7|15026.7|15028.7|15027.7|15027.4|15026.4|66
1628011540000|2021-08-03 17:25:40|15027.9|15026.9|15027.4|15026.4|15028.4|15027.4|15026.5|15025.5|46
1628011550000|2021-08-03 17:25:50|15027.7|15026.7|15026.7|15025.7|15028.4|15027.4|15026.5|15025.5|20
1628011560000|2021-08-03 17:26:00|15026.6|15025.6|15025.2|15024.2|15027|15026|15024.9|15023.9|76
1628011570000|2021-08-03 17:26:10|15025.4|15024.4|15026.5|15025.5|15026.7|15025.7|15024.7|15023.7|68
1628011580000|2021-08-03 17:26:20|15026.2|15025.2|15026.1|15025.1|15027.5|15026.5|15025.7|15024.7|27
1628011590000|2021-08-03 17:26:30|15026|15025|15025|15024|15026.6|15025.6|15023.9|15022.9|69
1628011600000|2021-08-03 17:26:40|15024.9|15023.9|15025.2|15024.2|15026.4|15025.4|15024.9|15023.9|58
1628011610000|2021-08-03 17:26:50|15025.4|15024.4|15025.7|15024.7|15025.9|15024.9|15025.1|15024.1|30
1628011620000|2021-08-03 17:27:00|15026|15025|15029.7|15028.7|15029.7|15028.7|15026|15025|108
1628011630000|2021-08-03 17:27:10|15029.6|15028.6|15030.1|15029.1|15030.9|15029.9|15029.5|15028.5|120
1628011640000|2021-08-03 17:27:20|15030.2|15029.2|15032.4|15031.4|15032.5|15031.5|15029.7|15028.7|120
1628011650000|2021-08-03 17:27:30|15032.5|15031.5|15031.7|15030.7|15032.5|15031.5|15031.6|15030.6|69
1628011660000|2021-08-03 17:27:40|15031.9|15030.9|15032.6|15031.6|15032.7|15031.7|15031.6|15030.6|56
1628011670000|2021-08-03 17:27:50|15032.7|15031.7|15031.2|15030.2|15033.9|15032.9|15031.2|15030.2|114
1628011680000|2021-08-03 17:28:00|15031.4|15030.4|15031.5|15030.5|15032.2|15031.2|15031|15030|87
1628011690000|2021-08-03 17:28:10|15031.4|15030.4|15032|15031|15032.5|15031.5|15030.9|15029.9|33
1628011700000|2021-08-03 17:28:20|15032.1|15031.1|15031.9|15030.9|15032.2|15031.2|15031|15030|28
1628011710000|2021-08-03 17:28:30|15031.7|15030.7|15030.5|15029.5|15032.2|15031.2|15030.1|15029.1|42
1628011720000|2021-08-03 17:28:40|15030.6|15029.6|15029.5|15028.5|15030.7|15029.7|15028.5|15027.5|91
1628011730000|2021-08-03 17:28:50|15029.6|15028.6|15027.1|15026.1|15030.1|15029.1|15027|15026|61
1628011740000|2021-08-03 17:29:00|15027.2|15026.2|15025.7|15024.7|15027.4|15026.4|15024.2|15023.2|114
1628011750000|2021-08-03 17:29:10|15025.6|15024.6|15025.2|15024.2|15025.9|15024.9|15024.1|15023.1|75
1628011760000|2021-08-03 17:29:20|15025.5|15024.5|15027.1|15026.1|15028.2|15027.2|15025.5|15024.5|83
1628011770000|2021-08-03 17:29:30|15027.2|15026.2|15028.4|15027.4|15028.4|15027.4|15026.6|15025.6|42
1628011780000|2021-08-03 17:29:40|15028.6|15027.6|15028.2|15027.2|15029|15028|15027.9|15026.9|50
1628011790000|2021-08-03 17:29:50|15028.4|15027.4|15029.5|15028.5|15029.5|15028.5|15027.9|15026.9|45
1628011800000|2021-08-03 17:30:00|15029.6|15028.6|15030.4|15029.4|15031.4|15030.4|15029.6|15028.6|129
1628011810000|2021-08-03 17:30:10|15030.2|15029.2|15031.7|15030.7|15031.7|15030.7|15029.6|15028.6|114
1628011820000|2021-08-03 17:30:20|15031.9|15030.9|15031|15030|15032|15031|15030|15029|51
1628011830000|2021-08-03 17:30:30|15031.2|15030.2|15031.7|15030.7|15032.2|15031.2|15031.2|15030.2|46
1628011840000|2021-08-03 17:30:40|15031.9|15030.9|15031.7|15030.7|15032.1|15031.1|15030.2|15029.2|55
1628011850000|2021-08-03 17:30:50|15031.5|15030.5|15032.6|15031.6|15032.6|15031.6|15030.9|15029.9|86
1628011860000|2021-08-03 17:31:00|15032.5|15031.5|15033.7|15032.7|15033.9|15032.9|15032.5|15031.5|90
1628011870000|2021-08-03 17:31:10|15033.9|15032.9|15037.1|15036.1|15037.2|15036.2|15033.9|15032.9|214
1628011880000|2021-08-03 17:31:20|15037.2|15036.2|15037.7|15036.7|15038.9|15037.9|15036.7|15035.7|225
1628011890000|2021-08-03 17:31:30|15038|15037|15037.5|15036.5|15038.6|15037.6|15037|15036|112
1628011900000|2021-08-03 17:31:40|15037.6|15036.6|15037.5|15036.5|15038.5|15037.5|15037.1|15036.1|93
1628011910000|2021-08-03 17:31:50|15037.6|15036.6|15037.4|15036.4|15038.1|15037.1|15036.7|15035.7|52
1628011920000|2021-08-03 17:32:00|15038|15037|15038.2|15037.2|15038.9|15037.9|15037.6|15036.6|100
1628011930000|2021-08-03 17:32:10|15038.1|15037.1|15037.5|15036.5|15038.9|15037.9|15036.7|15035.7|117
1628011940000|2021-08-03 17:32:20|15037.6|15036.6|15037|15036|15037.7|15036.7|15035|15034|76
1628011950000|2021-08-03 17:32:30|15036.9|15035.9|15039|15038|15039.1|15038.1|15036.7|15035.7|82
1628011960000|2021-08-03 17:32:40|15039.1|15038.1|15039.7|15038.7|15040.4|15039.4|15038.7|15037.7|91
1628011970000|2021-08-03 17:32:50|15039.9|15038.9|15039|15038|15040.2|15039.2|15038.9|15037.9|72
1628011980000|2021-08-03 17:33:00|15039.1|15038.1|15037.2|15036.2|15039.1|15038.1|15037.1|15036.1|86
1628011990000|2021-08-03 17:33:10|15037.1|15036.1|15038.7|15037.7|15039.2|15038.2|15037.1|15036.1|92
1628012000000|2021-08-03 17:33:20|15038.6|15037.6|15038.2|15037.2|15039.2|15038.2|15037.9|15036.9|87
1628012010000|2021-08-03 17:33:30|15038.1|15037.1|15038.1|15037.1|15038.5|15037.5|15037.5|15036.5|37
1628012020000|2021-08-03 17:33:40|15038|15037|15038.9|15037.9|15039.5|15038.5|15037.6|15036.6|51
1628012030000|2021-08-03 17:33:50|15038.6|15037.6|15038|15037|15038.9|15037.9|15037.6|15036.6|55
1628012040000|2021-08-03 17:34:00|15037.9|15036.9|15037.6|15036.6|15039.5|15038.5|15037.5|15036.5|47
1628012050000|2021-08-03 17:34:10|15037.5|15036.5|15038|15037|15038.1|15037.1|15036.9|15035.9|55
1628012060000|2021-08-03 17:34:20|15037.9|15036.9|15039.5|15038.5|15039.5|15038.5|15037.4|15036.4|61
1628012070000|2021-08-03 17:34:30|15039.4|15038.4|15040|15039|15041.2|15040.2|15039.1|15038.1|217
1628012080000|2021-08-03 17:34:40|15040.1|15039.1|15039.2|15038.2|15040.2|15039.2|15038.6|15037.6|67
1628012090000|2021-08-03 17:34:50|15039.1|15038.1|15038.1|15037.1|15039.9|15038.9|15038|15037|43
1628012100000|2021-08-03 17:35:00|15038.2|15037.2|15040.6|15039.6|15041.6|15040.6|15038|15037|117
1628012110000|2021-08-03 17:35:10|15040.7|15039.7|15039.5|15038.5|15040.7|15039.7|15039.2|15038.2|104
1628012120000|2021-08-03 17:35:20|15039.6|15038.6|15040.7|15039.7|15040.9|15039.9|15039.4|15038.4|30
1628012130000|2021-08-03 17:35:30|15040.6|15039.6|15040.4|15039.4|15041.4|15040.4|15040|15039|52
1628012140000|2021-08-03 17:35:40|15040.2|15039.2|15040.2|15039.2|15040.6|15039.6|15038.5|15037.5|66
1628012150000|2021-08-03 17:35:50|15040.4|15039.4|15040.7|15039.7|15041|15040|15040.1|15039.1|32
1628012160000|2021-08-03 17:36:00|15041.5|15040.5|15041.9|15040.9|15042.6|15041.6|15041.1|15040.1|101
1628012170000|2021-08-03 17:36:10|15041.7|15040.7|15041.6|15040.6|15041.9|15040.9|15041|15040|74
1628012180000|2021-08-03 17:36:20|15041.7|15040.7|15040.7|15039.7|15042|15041|15040.1|15039.1|55
1628012190000|2021-08-03 17:36:30|15040.6|15039.6|15037.4|15036.4|15040.9|15039.9|15037.1|15036.1|103
1628012200000|2021-08-03 17:36:40|15037.2|15036.2|15037|15036|15038.2|15037.2|15036.7|15035.7|87
1628012210000|2021-08-03 17:36:50|15036.9|15035.9|15038|15037|15038.5|15037.5|15036.9|15035.9|26
1628012220000|2021-08-03 17:37:00|15037.9|15036.9|15037.2|15036.2|15037.9|15036.9|15036.7|15035.7|72
1628012230000|2021-08-03 17:37:10|15037.4|15036.4|15036|15035|15037.5|15036.5|15035.6|15034.6|81
1628012240000|2021-08-03 17:37:20|15036.1|15035.1|15035|15034|15036.2|15035.2|15034.5|15033.5|53
1628012250000|2021-08-03 17:37:30|15034.9|15033.9|15033.2|15032.2|15034.9|15033.9|15032.9|15031.9|124
1628012260000|2021-08-03 17:37:40|15033.1|15032.1|15032.4|15031.4|15033.1|15032.1|15031.2|15030.2|142
1628012270000|2021-08-03 17:37:50|15032.2|15031.2|15033.9|15032.9|15034.1|15033.1|15032.2|15031.2|86
1628012280000|2021-08-03 17:38:00|15033.7|15032.7|15031.6|15030.6|15034.4|15033.4|15031|15030|96
1628012290000|2021-08-03 17:38:10|15031.5|15030.5|15031.2|15030.2|15031.6|15030.6|15030.5|15029.5|88
1628012300000|2021-08-03 17:38:20|15031.6|15030.6|15030|15029|15031.7|15030.7|15030|15029|74
1628012310000|2021-08-03 17:38:30|15030.1|15029.1|15031|15030|15031.5|15030.5|15029.7|15028.7|127
1628012320000|2021-08-03 17:38:40|15031.1|15030.1|15030.9|15029.9|15031.6|15030.6|15030.1|15029.1|56
1628012330000|2021-08-03 17:38:50|15030.7|15029.7|15033.4|15032.4|15033.7|15032.7|15030.7|15029.7|97
1628012340000|2021-08-03 17:39:00|15033.2|15032.2|15034|15033|15035.1|15034.1|15033.2|15032.2|99
1628012350000|2021-08-03 17:39:10|15033.9|15032.9|15034.5|15033.5|15034.9|15033.9|15033.4|15032.4|61
1628012360000|2021-08-03 17:39:20|15034.6|15033.6|15032.5|15031.5|15035.9|15034.9|15032.5|15031.5|79
1628012370000|2021-08-03 17:39:30|15032.4|15031.4|15031.9|15030.9|15032.4|15031.4|15030.6|15029.6|78
1628012380000|2021-08-03 17:39:40|15031.7|15030.7|15033.5|15032.5|15034.5|15033.5|15031.5|15030.5|74
1628012390000|2021-08-03 17:39:50|15033.6|15032.6|15034.5|15033.5|15034.7|15033.7|15033.5|15032.5|36
1628012400000|2021-08-03 17:40:00|15034.4|15033.4|15034.2|15033.2|15035.7|15034.7|15033.5|15032.5|74
1628012410000|2021-08-03 17:40:10|15034.5|15033.5|15033.1|15032.1|15035.4|15034.4|15032.9|15031.9|41
1628012420000|2021-08-03 17:40:20|15033.2|15032.2|15034.5|15033.5|15035|15034|15032.7|15031.7|36
1628012430000|2021-08-03 17:40:30|15034.4|15033.4|15033.5|15032.5|15034.5|15033.5|15033.1|15032.1|36
1628012440000|2021-08-03 17:40:40|15033.6|15032.6|15033.4|15032.4|15033.7|15032.7|15032.2|15031.2|17
1628012450000|2021-08-03 17:40:50|15033.2|15032.2|15028.7|15027.7|15033.2|15032.2|15028.5|15027.5|155
1628012460000|2021-08-03 17:41:00|15029|15028|15030.7|15029.7|15030.9|15029.9|15027.9|15026.9|128
1628012470000|2021-08-03 17:41:10|15031.2|15030.2|15033.6|15032.6|15033.9|15032.9|15030.5|15029.5|105
1628012480000|2021-08-03 17:41:20|15033.5|15032.5|15030|15029|15033.6|15032.6|15030|15029|47
1628012490000|2021-08-03 17:41:30|15029.9|15028.9|15030.7|15029.7|15031.2|15030.2|15029.7|15028.7|69
1628012500000|2021-08-03 17:41:40|15030.6|15029.6|15031.5|15030.5|15032.4|15031.4|15029.7|15028.7|35
1628012510000|2021-08-03 17:41:50|15031.6|15030.6|15034|15033|15034|15033|15031.5|15030.5|105
1628012520000|2021-08-03 17:42:00|15034.4|15033.4|15034.2|15033.2|15035.9|15034.9|15032.6|15031.6|136
1628012530000|2021-08-03 17:42:10|15034.4|15033.4|15032.7|15031.7|15035.2|15034.2|15032.6|15031.6|63
1628012540000|2021-08-03 17:42:20|15032.9|15031.9|15031|15030|15033.4|15032.4|15030.2|15029.2|87
1628012550000|2021-08-03 17:42:30|15030.9|15029.9|15031.2|15030.2|15031.7|15030.7|15030.1|15029.1|47
1628012560000|2021-08-03 17:42:40|15031.1|15030.1|15032.9|15031.9|15033.4|15032.4|15031|15030|30
1628012570000|2021-08-03 17:42:50|15033.1|15032.1|15031.2|15030.2|15033.7|15032.7|15030.5|15029.5|48
1628012580000|2021-08-03 17:43:00|15031.1|15030.1|15032.2|15031.2|15032.2|15031.2|15031|15030|36
1628012590000|2021-08-03 17:43:10|15032.1|15031.1|15031.6|15030.6|15032.5|15031.5|15031.2|15030.2|24
1628012600000|2021-08-03 17:43:20|15031.5|15030.5|15031.6|15030.6|15032.4|15031.4|15031.4|15030.4|26
1628012610000|2021-08-03 17:43:30|15031.7|15030.7|15031.2|15030.2|15033.1|15032.1|15030.6|15029.6|58
1628012620000|2021-08-03 17:43:40|15031.4|15030.4|15030.5|15029.5|15032.1|15031.1|15030.1|15029.1|72
1628012630000|2021-08-03 17:43:50|15030.4|15029.4|15032.5|15031.5|15033.4|15032.4|15030.4|15029.4|52
1628012640000|2021-08-03 17:44:00|15032.4|15031.4|15031.2|15030.2|15033.1|15032.1|15031.1|15030.1|37
1628012650000|2021-08-03 17:44:10|15031|15030|15031.7|15030.7|15033|15032|15031|15030|38
1628012660000|2021-08-03 17:44:20|15031.9|15030.9|15029.5|15028.5|15032.1|15031.1|15029.1|15028.1|125
1628012670000|2021-08-03 17:44:30|15029.7|15028.7|15028.6|15027.6|15030.1|15029.1|15027.9|15026.9|97
1628012680000|2021-08-03 17:44:40|15028.7|15027.7|15028.5|15027.5|15028.7|15027.7|15027.7|15026.7|64
1628012690000|2021-08-03 17:44:50|15028.6|15027.6|15027.1|15026.1|15029.7|15028.7|15027.1|15026.1|93
1628012700000|2021-08-03 17:45:00|15026.9|15025.9|15028.7|15027.7|15030.5|15029.5|15026.7|15025.7|171
1628012710000|2021-08-03 17:45:10|15028.9|15027.9|15029.5|15028.5|15029.9|15028.9|15028.1|15027.1|51
1628012720000|2021-08-03 17:45:20|15029.4|15028.4|15029.7|15028.7|15030.5|15029.5|15028.6|15027.6|40
1628012730000|2021-08-03 17:45:30|15029.9|15028.9|15029.9|15028.9|15030.2|15029.2|15029.4|15028.4|47
1628012740000|2021-08-03 17:45:40|15029.7|15028.7|15031.5|15030.5|15031.6|15030.6|15029.5|15028.5|57
1628012750000|2021-08-03 17:45:50|15031.6|15030.6|15031.5|15030.5|15032|15031|15030.6|15029.6|69
1628012760000|2021-08-03 17:46:00|15031.4|15030.4|15034.6|15033.6|15035.2|15034.2|15031.1|15030.1|145
1628012770000|2021-08-03 17:46:10|15034.5|15033.5|15035|15034|15035.4|15034.4|15034.1|15033.1|86
1628012780000|2021-08-03 17:46:20|15034.9|15033.9|15033|15032|15035.1|15034.1|15033|15032|93
1628012790000|2021-08-03 17:46:30|15033.1|15032.1|15032.7|15031.7|15033.9|15032.9|15032.4|15031.4|36
1628012800000|2021-08-03 17:46:40|15032.6|15031.6|15032|15031|15033.4|15032.4|15031.2|15030.2|67
1628012810000|2021-08-03 17:46:50|15032.1|15031.1|15033|15032|15033|15032|15031.7|15030.7|20
1628012820000|2021-08-03 17:47:00|15033.1|15032.1|15033.5|15032.5|15034.4|15033.4|15033.1|15032.1|88
1628012830000|2021-08-03 17:47:10|15033.4|15032.4|15032.6|15031.6|15033.7|15032.7|15032.6|15031.6|29
1628012840000|2021-08-03 17:47:20|15032.7|15031.7|15031.1|15030.1|15033.4|15032.4|15031.1|15030.1|87
1628012850000|2021-08-03 17:47:30|15030.7|15029.7|15031|15030|15031.1|15030.1|15030.1|15029.1|42
1628012860000|2021-08-03 17:47:40|15030.9|15029.9|15031.9|15030.9|15032.1|15031.1|15030.9|15029.9|33
1628012870000|2021-08-03 17:47:50|15032.1|15031.1|15030.6|15029.6|15032.6|15031.6|15030.5|15029.5|47
1628012880000|2021-08-03 17:48:00|15030.5|15029.5|15028|15027|15032.1|15031.1|15027.9|15026.9|95
1628012890000|2021-08-03 17:48:10|15027.9|15026.9|15026.7|15025.7|15028.9|15027.9|15026.6|15025.6|94
1628012900000|2021-08-03 17:48:20|15026.6|15025.6|15027.5|15026.5|15028.4|15027.4|15026.4|15025.4|63
1628012910000|2021-08-03 17:48:30|15027.4|15026.4|15028.6|15027.6|15029|15028|15026.9|15025.9|76
1628012920000|2021-08-03 17:48:40|15028.2|15027.2|15027|15026|15028.5|15027.5|15026.5|15025.5|66
1628012930000|2021-08-03 17:48:50|15027.2|15026.2|15026.7|15025.7|15027.6|15026.6|15025.5|15024.5|94
1628012940000|2021-08-03 17:49:00|15026.9|15025.9|15029.4|15028.4|15029.5|15028.5|15025.6|15024.6|93
1628012950000|2021-08-03 17:49:10|15029.2|15028.2|15029.5|15028.5|15030.1|15029.1|15029|15028|80
1628012960000|2021-08-03 17:49:20|15029.4|15028.4|15029|15028|15030.4|15029.4|15028.6|15027.6|59
1628012970000|2021-08-03 17:49:30|15028.9|15027.9|15029.2|15028.2|15030.6|15029.6|15028.7|15027.7|42
1628012980000|2021-08-03 17:49:40|15029.4|15028.4|15031.2|15030.2|15031.4|15030.4|15029.1|15028.1|46
1628012990000|2021-08-03 17:49:50|15031.1|15030.1|15031|15030|15031.5|15030.5|15030.9|15029.9|113
1628013000000|2021-08-03 17:50:00|15030.9|15029.9|15032.4|15031.4|15032.4|15031.4|15030.9|15029.9|59
1628013010000|2021-08-03 17:50:10|15032.6|15031.6|15029|15028|15032.6|15031.6|15028.4|15027.4|103
1628013020000|2021-08-03 17:50:20|15029.1|15028.1|15027.7|15026.7|15029.1|15028.1|15027.2|15026.2|108
1628013030000|2021-08-03 17:50:30|15027.9|15026.9|15029.6|15028.6|15029.6|15028.6|15027.4|15026.4|39
1628013040000|2021-08-03 17:50:40|15030|15029|15031.5|15030.5|15031.5|15030.5|15029.6|15028.6|68
1628013050000|2021-08-03 17:50:50|15031.9|15030.9|15031.6|15030.6|15032.2|15031.2|15029|15028|128
1628013060000|2021-08-03 17:51:00|15032|15031|15033.5|15032.5|15033.5|15032.5|15032|15031|80
1628013070000|2021-08-03 17:51:10|15033.4|15032.4|15031.7|15030.7|15033.9|15032.9|15031.1|15030.1|55
1628013080000|2021-08-03 17:51:20|15031.9|15030.9|15033.1|15032.1|15033.1|15032.1|15030.9|15029.9|78
1628013090000|2021-08-03 17:51:30|15033|15032|15031.2|15030.2|15033.1|15032.1|15031|15030|50
1628013100000|2021-08-03 17:51:40|15031.1|15030.1|15029.9|15028.9|15031.2|15030.2|15029.4|15028.4|95
1628013110000|2021-08-03 17:51:50|15029.7|15028.7|15029.4|15028.4|15031.1|15030.1|15029.4|15028.4|61
1628013120000|2021-08-03 17:52:00|15029.2|15028.2|15028.6|15027.6|15029.6|15028.6|15028.1|15027.1|54
1628013130000|2021-08-03 17:52:10|15028.5|15027.5|15030.2|15029.2|15030.5|15029.5|15028.5|15027.5|34
1628013140000|2021-08-03 17:52:20|15030.1|15029.1|15029.9|15028.9|15030.6|15029.6|15029.1|15028.1|46
1628013150000|2021-08-03 17:52:30|15030.1|15029.1|15029.4|15028.4|15030.6|15029.6|15028.9|15027.9|11
1628013160000|2021-08-03 17:52:40|15029.5|15028.5|15030.6|15029.6|15030.9|15029.9|15028.9|15027.9|28
1628013170000|2021-08-03 17:52:50|15030.7|15029.7|15030|15029|15031.5|15030.5|15030|15029|55
1628013180000|2021-08-03 17:53:00|15030.1|15029.1|15032.1|15031.1|15032.4|15031.4|15030|15029|23
1628013190000|2021-08-03 17:53:10|15032|15031|15032.5|15031.5|15032.5|15031.5|15031.1|15030.1|39
1628013200000|2021-08-03 17:53:20|15032.4|15031.4|15033.6|15032.6|15033.6|15032.6|15032.4|15031.4|120
1628013210000|2021-08-03 17:53:30|15033.7|15032.7|15033.5|15032.5|15034.2|15033.2|15033.2|15032.2|88
1628013220000|2021-08-03 17:53:40|15033.6|15032.6|15031.2|15030.2|15033.9|15032.9|15030.4|15029.4|103
1628013230000|2021-08-03 17:53:50|15031.1|15030.1|15032.4|15031.4|15032.6|15031.6|15030.9|15029.9|35
1628013240000|2021-08-03 17:54:00|15032.5|15031.5|15034|15033|15035|15034|15032.5|15031.5|100
1628013250000|2021-08-03 17:54:10|15034.5|15033.5|15033.5|15032.5|15034.5|15033.5|15032.1|15031.1|59
1628013260000|2021-08-03 17:54:20|15033.4|15032.4|15034.5|15033.5|15034.5|15033.5|15033.1|15032.1|32
1628013270000|2021-08-03 17:54:30|15034.4|15033.4|15033.5|15032.5|15034.5|15033.5|15033|15032|32
1628013280000|2021-08-03 17:54:40|15033.7|15032.7|15036.4|15035.4|15036.6|15035.6|15033.7|15032.7|129
1628013290000|2021-08-03 17:54:50|15036.2|15035.2|15036.5|15035.5|15036.6|15035.6|15035.4|15034.4|115
1628013300000|2021-08-03 17:55:00|15036.4|15035.4|15038.2|15037.2|15038.2|15037.2|15035.7|15034.7|149
1628013310000|2021-08-03 17:55:10|15038.4|15037.4|15037|15036|15038.5|15037.5|15036.6|15035.6|87
1628013320000|2021-08-03 17:55:20|15036.9|15035.9|15036|15035|15037.1|15036.1|15036|15035|45
1628013330000|2021-08-03 17:55:30|15035.9|15034.9|15034.7|15033.7|15036.2|15035.2|15034.4|15033.4|90
1628013340000|2021-08-03 17:55:40|15034.6|15033.6|15034.2|15033.2|15035.4|15034.4|15033.9|15032.9|67
1628013350000|2021-08-03 17:55:50|15034.4|15033.4|15035.1|15034.1|15035.7|15034.7|15033.7|15032.7|49
1628013360000|2021-08-03 17:56:00|15034.9|15033.9|15035.2|15034.2|15035.5|15034.5|15033.9|15032.9|58
1628013370000|2021-08-03 17:56:10|15035.7|15034.7|15035.5|15034.5|15036.5|15035.5|15034.9|15033.9|65
1628013380000|2021-08-03 17:56:20|15035|15034|15033.7|15032.7|15035.6|15034.6|15033.7|15032.7|49
1628013390000|2021-08-03 17:56:30|15033.9|15032.9|15033.7|15032.7|15034.2|15033.2|15033|15032|56
1628013400000|2021-08-03 17:56:40|15033.6|15032.6|15035.7|15034.7|15036.5|15035.5|15033.5|15032.5|67
1628013410000|2021-08-03 17:56:50|15035.9|15034.9|15034.7|15033.7|15036|15035|15034.2|15033.2|46
1628013420000|2021-08-03 17:57:00|15034.6|15033.6|15036.4|15035.4|15037.1|15036.1|15034.6|15033.6|85
1628013430000|2021-08-03 17:57:10|15036.2|15035.2|15037.6|15036.6|15037.9|15036.9|15035.9|15034.9|70
1628013440000|2021-08-03 17:57:20|15037.7|15036.7|15036.1|15035.1|15037.7|15036.7|15035.5|15034.5|47
1628013450000|2021-08-03 17:57:30|15036.2|15035.2|15035|15034|15036.2|15035.2|15034.7|15033.7|59
1628013460000|2021-08-03 17:57:40|15034.9|15033.9|15034.5|15033.5|15035.6|15034.6|15034.1|15033.1|45
1628013470000|2021-08-03 17:57:50|15034.4|15033.4|15035|15034|15035.5|15034.5|15033.4|15032.4|65
1628013480000|2021-08-03 17:58:00|15035.1|15034.1|15031.6|15030.6|15035.1|15034.1|15031.5|15030.5|157
1628013490000|2021-08-03 17:58:10|15031.7|15030.7|15031.1|15030.1|15032.5|15031.5|15030.4|15029.4|117
1628013500000|2021-08-03 17:58:20|15030.9|15029.9|15031.2|15030.2|15031.5|15030.5|15030.1|15029.1|81
1628013510000|2021-08-03 17:58:30|15031.1|15030.1|15031|15030|15031.2|15030.2|15029.9|15028.9|76
1628013520000|2021-08-03 17:58:40|15031.1|15030.1|15030.7|15029.7|15031.5|15030.5|15030.2|15029.2|49
1628013530000|2021-08-03 17:58:50|15030.6|15029.6|15031.2|15030.2|15032.1|15031.1|15030.2|15029.2|64
1628013540000|2021-08-03 17:59:00|15031.4|15030.4|15032.2|15031.2|15033.1|15032.1|15031.1|15030.1|69
1628013550000|2021-08-03 17:59:10|15032.1|15031.1|15031.1|15030.1|15032.1|15031.1|15030.4|15029.4|38
1628013560000|2021-08-03 17:59:20|15031.2|15030.2|15032|15031|15032.4|15031.4|15031|15030|38
1628013570000|2021-08-03 17:59:30|15032.1|15031.1|15031.7|15030.7|15033.7|15032.7|15031.7|15030.7|54
1628013580000|2021-08-03 17:59:40|15032|15031|15031.2|15030.2|15032|15031|15031|15030|23
1628013590000|2021-08-03 17:59:50|15031.1|15030.1|15032.4|15031.4|15032.4|15031.4|15031|15030|29
1628013600000|2021-08-03 18:00:00|15032.5|15031.5|15033.5|15032.5|15034.9|15033.9|15032.5|15031.5|129
1628013610000|2021-08-03 18:00:10|15033.4|15032.4|15035.4|15034.4|15035.6|15034.6|15032.7|15031.7|75
1628013620000|2021-08-03 18:00:20|15035.5|15034.5|15034.2|15033.2|15035.9|15034.9|15034.2|15033.2|87
1628013630000|2021-08-03 18:00:30|15034.4|15033.4|15034.4|15033.4|15034.9|15033.9|15033.2|15032.2|49
1628013640000|2021-08-03 18:00:40|15034.5|15033.5|15034.6|15033.6|15035.7|15034.7|15034|15033|81
1628013650000|2021-08-03 18:00:50|15034.9|15033.9|15029.5|15028.5|15034.9|15033.9|15029.5|15028.5|106
1628013660000|2021-08-03 18:01:00|15029.4|15028.4|15027.9|15026.9|15029.5|15028.5|15026.1|15025.1|262
1628013670000|2021-08-03 18:01:10|15027.7|15026.7|15017.7|15016.7|15027.9|15026.9|15017.7|15016.7|452
1628013680000|2021-08-03 18:01:20|15017.6|15016.6|15018.7|15017.7|15020.2|15019.2|15016.7|15015.7|260
1628013690000|2021-08-03 18:01:30|15018.5|15017.5|15011.7|15010.7|15018.7|15017.7|15011|15010|437
1628013700000|2021-08-03 18:01:40|15011.6|15010.6|15010.6|15009.6|15013|15012|15010.2|15009.2|200
1628013710000|2021-08-03 18:01:50|15010.5|15009.5|15013.7|15012.7|15013.7|15012.7|15007.5|15006.5|313
1628013720000|2021-08-03 18:02:00|15013.9|15012.9|15015.5|15014.5|15016.9|15015.9|15013.9|15012.9|222
1628013730000|2021-08-03 18:02:10|15015.7|15014.7|15015.9|15014.9|15016.7|15015.7|15014.5|15013.5|120
1628013740000|2021-08-03 18:02:20|15016|15015|15018|15017|15018|15017|15015.7|15014.7|85
1628013750000|2021-08-03 18:02:30|15018.1|15017.1|15020|15019|15020.1|15019.1|15017.7|15016.7|154
1628013760000|2021-08-03 18:02:40|15019.9|15018.9|15019.5|15018.5|15021|15020|15019.2|15018.2|138
1628013770000|2021-08-03 18:02:50|15019.7|15018.7|15019|15018|15020.5|15019.5|15017.7|15016.7|154
1628013780000|2021-08-03 18:03:00|15019.2|15018.2|15021.9|15020.9|15022.1|15021.1|15019|15018|103
1628013790000|2021-08-03 18:03:10|15022|15021|15020.9|15019.9|15022|15021|15020.1|15019.1|84
1628013800000|2021-08-03 18:03:20|15020.7|15019.7|15022.5|15021.5|15022.9|15021.9|15020.5|15019.5|85
1628013810000|2021-08-03 18:03:30|15022.4|15021.4|15023.4|15022.4|15023.9|15022.9|15022.2|15021.2|96
1628013820000|2021-08-03 18:03:40|15023.1|15022.1|15025.4|15024.4|15025.6|15024.6|15022.9|15021.9|131
1628013830000|2021-08-03 18:03:50|15025.2|15024.2|15024.5|15023.5|15025.5|15024.5|15023.7|15022.7|87
1628013840000|2021-08-03 18:04:00|15024.4|15023.4|15025|15024|15025.5|15024.5|15023.4|15022.4|144
1628013850000|2021-08-03 18:04:10|15024.9|15023.9|15025.5|15024.5|15025.6|15024.6|15024|15023|81
1628013860000|2021-08-03 18:04:20|15025.2|15024.2|15027.1|15026.1|15027.1|15026.1|15025.1|15024.1|98
1628013870000|2021-08-03 18:04:30|15026.7|15025.7|15024|15023|15026.9|15025.9|15024|15023|74
1628013880000|2021-08-03 18:04:40|15023.7|15022.7|15025.6|15024.6|15026.5|15025.5|15022.2|15021.2|133
1628013890000|2021-08-03 18:04:50|15025.7|15024.7|15026.7|15025.7|15026.7|15025.7|15025.2|15024.2|47
1628013900000|2021-08-03 18:05:00|15026.6|15025.6|15025.2|15024.2|15027.6|15026.6|15024.9|15023.9|119
1628013910000|2021-08-03 18:05:10|15025|15024|15025.2|15024.2|15025.9|15024.9|15023.1|15022.1|100
1628013920000|2021-08-03 18:05:20|15025.4|15024.4|15028|15027|15028.6|15027.6|15025|15024|128
1628013930000|2021-08-03 18:05:30|15027.9|15026.9|15028.9|15027.9|15029.2|15028.2|15027.4|15026.4|141
1628013940000|2021-08-03 18:05:40|15029.1|15028.1|15029.5|15028.5|15030.4|15029.4|15028.7|15027.7|132
1628013950000|2021-08-03 18:05:50|15029.6|15028.6|15029.5|15028.5|15030.4|15029.4|15028.7|15027.7|141
1628013960000|2021-08-03 18:06:00|15030|15029|15029.6|15028.6|15031|15030|15028.9|15027.9|105
1628013970000|2021-08-03 18:06:10|15029.5|15028.5|15030.2|15029.2|15030.7|15029.7|15028.9|15027.9|68
1628013980000|2021-08-03 18:06:20|15030.4|15029.4|15034|15033|15034.4|15033.4|15030.2|15029.2|138
1628013990000|2021-08-03 18:06:30|15033.9|15032.9|15034.2|15033.2|15035.1|15034.1|15033|15032|163
1628014000000|2021-08-03 18:06:40|15034.4|15033.4|15034|15033|15035.2|15034.2|15033.2|15032.2|87
1628014010000|2021-08-03 18:06:50|15033.9|15032.9|15032.5|15031.5|15034|15033|15031.7|15030.7|93
1628014020000|2021-08-03 18:07:00|15032.6|15031.6|15032.5|15031.5|15033|15032|15031.5|15030.5|70
1628014030000|2021-08-03 18:07:10|15032.7|15031.7|15035.5|15034.5|15035.5|15034.5|15032.6|15031.6|92
1628014040000|2021-08-03 18:07:20|15035.2|15034.2|15036.5|15035.5|15036.5|15035.5|15035.2|15034.2|68
1628014050000|2021-08-03 18:07:30|15036.6|15035.6|15037.4|15036.4|15038.2|15037.2|15036.5|15035.5|130
1628014060000|2021-08-03 18:07:40|15037.5|15036.5|15035.7|15034.7|15037.5|15036.5|15035.5|15034.5|75
1628014070000|2021-08-03 18:07:50|15035.9|15034.9|15038.2|15037.2|15038.2|15037.2|15035.9|15034.9|76
1628014080000|2021-08-03 18:08:00|15038.4|15037.4|15038.2|15037.2|15039.7|15038.7|15038|15037|216
1628014090000|2021-08-03 18:08:10|15038.1|15037.1|15036.2|15035.2|15038.5|15037.5|15036.1|15035.1|100
1628014100000|2021-08-03 18:08:20|15036.1|15035.1|15033|15032|15036.1|15035.1|15033|15032|135
1628014110000|2021-08-03 18:08:30|15033.1|15032.1|15035|15034|15035.4|15034.4|15033.1|15032.1|44
1628014120000|2021-08-03 18:08:40|15035.1|15034.1|15036.5|15035.5|15036.6|15035.6|15035.1|15034.1|46
1628014130000|2021-08-03 18:08:50|15036.6|15035.6|15039.6|15038.6|15040|15039|15036.6|15035.6|131
1628014140000|2021-08-03 18:09:00|15039.9|15038.9|15039.4|15038.4|15040.4|15039.4|15039.1|15038.1|132
1628014150000|2021-08-03 18:09:10|15039|15038|15037.2|15036.2|15039.4|15038.4|15036.4|15035.4|107
1628014160000|2021-08-03 18:09:20|15037|15036|15038.4|15037.4|15038.9|15037.9|15036.9|15035.9|55
1628014170000|2021-08-03 18:09:30|15038.2|15037.2|15038.5|15037.5|15039|15038|15037|15036|34
1628014180000|2021-08-03 18:09:40|15038.7|15037.7|15037.5|15036.5|15039|15038|15037.2|15036.2|42
1628014190000|2021-08-03 18:09:50|15037.4|15036.4|15038.2|15037.2|15038.5|15037.5|15036.7|15035.7|95
1628014200000|2021-08-03 18:10:00|15038.4|15037.4|15040|15039|15040.1|15039.1|15037.5|15036.5|93
1628014210000|2021-08-03 18:10:10|15040.1|15039.1|15043.2|15042.2|15043.5|15042.5|15039.6|15038.6|329
1628014220000|2021-08-03 18:10:20|15043.4|15042.4|15042.2|15041.2|15043.6|15042.6|15041.5|15040.5|116
1628014230000|2021-08-03 18:10:30|15042.1|15041.1|15042|15041|15042.4|15041.4|15041.2|15040.2|55
1628014240000|2021-08-03 18:10:40|15042.1|15041.1|15042|15041|15042.6|15041.6|15041.6|15040.6|64
1628014250000|2021-08-03 18:10:50|15042.1|15041.1|15043.5|15042.5|15043.5|15042.5|15042|15041|93
1628014260000|2021-08-03 18:11:00|15043.6|15042.6|15042.2|15041.2|15044.2|15043.2|15042.1|15041.1|118
1628014270000|2021-08-03 18:11:10|15042|15041|15043.5|15042.5|15043.6|15042.6|15041.7|15040.7|70
1628014280000|2021-08-03 18:11:20|15043.4|15042.4|15044.7|15043.7|15045.7|15044.7|15043|15042|608
1628014290000|2021-08-03 18:11:30|15044.9|15043.9|15043.5|15042.5|15045|15044|15043.2|15042.2|120
1628014300000|2021-08-03 18:11:40|15043.4|15042.4|15043.4|15042.4|15043.5|15042.5|15042.4|15041.4|79
1628014310000|2021-08-03 18:11:50|15043.2|15042.2|15042.4|15041.4|15043.4|15042.4|15042|15041|86
1628014320000|2021-08-03 18:12:00|15042.2|15041.2|15045|15044|15045.6|15044.6|15042.2|15041.2|126
1628014330000|2021-08-03 18:12:10|15044.9|15043.9|15045|15044|15045.4|15044.4|15044|15043|182
1628014340000|2021-08-03 18:12:20|15044.9|15043.9|15042.2|15041.2|15046.1|15045.1|15041.9|15040.9|151
1628014350000|2021-08-03 18:12:30|15042.1|15041.1|15044.2|15043.2|15044.5|15043.5|15042.1|15041.1|65
1628014360000|2021-08-03 18:12:40|15044.4|15043.4|15048.9|15047.9|15048.9|15047.9|15044.4|15043.4|375
1628014370000|2021-08-03 18:12:50|15049|15048|15050.2|15049.2|15050.6|15049.6|15048.1|15047.1|327
1628014380000|2021-08-03 18:13:00|15050.4|15049.4|15049.7|15048.7|15050.4|15049.4|15048.7|15047.7|156
1628014390000|2021-08-03 18:13:10|15049.9|15048.9|15050.9|15049.9|15050.9|15049.9|15049.6|15048.6|179
1628014400000|2021-08-03 18:13:20|15050.6|15049.6|15049.5|15048.5|15050.6|15049.6|15049.4|15048.4|117
1628014410000|2021-08-03 18:13:30|15049.7|15048.7|15047.7|15046.7|15050.5|15049.5|15047.6|15046.6|149
1628014420000|2021-08-03 18:13:40|15047.5|15046.5|15044.7|15043.7|15047.7|15046.7|15044.6|15043.6|116
1628014430000|2021-08-03 18:13:50|15044.6|15043.6|15047.2|15046.2|15047.2|15046.2|15044.2|15043.2|108
1628014440000|2021-08-03 18:14:00|15046.9|15045.9|15045.7|15044.7|15047.1|15046.1|15045|15044|69
1628014450000|2021-08-03 18:14:10|15045.6|15044.6|15043.5|15042.5|15045.6|15044.6|15042.9|15041.9|104
1628014460000|2021-08-03 18:14:20|15043.6|15042.6|15045|15044|15045.6|15044.6|15043|15042|148
1628014470000|2021-08-03 18:14:30|15045.1|15044.1|15043.5|15042.5|15045.4|15044.4|15043.4|15042.4|57
1628014480000|2021-08-03 18:14:40|15043.6|15042.6|15044.6|15043.6|15044.7|15043.7|15043.4|15042.4|81
1628014490000|2021-08-03 18:14:50|15044.9|15043.9|15041.5|15040.5|15045.1|15044.1|15041.5|15040.5|123
1628014500000|2021-08-03 18:15:00|15041.6|15040.6|15044|15043|15044.2|15043.2|15040.7|15039.7|169
1628014510000|2021-08-03 18:15:10|15043.7|15042.7|15040.5|15039.5|15043.7|15042.7|15040.2|15039.2|148
1628014520000|2021-08-03 18:15:20|15040.4|15039.4|15043.2|15042.2|15043.4|15042.4|15039.6|15038.6|169
1628014530000|2021-08-03 18:15:30|15043.1|15042.1|15042.5|15041.5|15044.2|15043.2|15042.4|15041.4|97
1628014540000|2021-08-03 18:15:40|15042.4|15041.4|15044.4|15043.4|15044.4|15043.4|15042.4|15041.4|49
1628014550000|2021-08-03 18:15:50|15044.2|15043.2|15044.4|15043.4|15044.5|15043.5|15043.7|15042.7|30
1628014560000|2021-08-03 18:16:00|15044.5|15043.5|15042.2|15041.2|15044.5|15043.5|15042.1|15041.1|88
1628014570000|2021-08-03 18:16:10|15042.4|15041.4|15043|15042|15043|15042|15042.2|15041.2|44
1628014580000|2021-08-03 18:16:20|15042.9|15041.9|15042|15041|15043.1|15042.1|15041.6|15040.6|42
1628014590000|2021-08-03 18:16:30|15042.1|15041.1|15042.2|15041.2|15043|15042|15041.4|15040.4|30
1628014600000|2021-08-03 18:16:40|15042.1|15041.1|15043.2|15042.2|15043.6|15042.6|15041|15040|71
1628014610000|2021-08-03 18:16:50|15043.1|15042.1|15040.7|15039.7|15043.1|15042.1|15040.7|15039.7|57
1628014620000|2021-08-03 18:17:00|15040.6|15039.6|15038.9|15037.9|15041.9|15040.9|15038.6|15037.6|110
1628014630000|2021-08-03 18:17:10|15039|15038|15038.6|15037.6|15039.2|15038.2|15038.2|15037.2|91
1628014640000|2021-08-03 18:17:20|15038.5|15037.5|15041|15040|15041|15040|15038.5|15037.5|57
1628014650000|2021-08-03 18:17:30|15041.1|15040.1|15042.1|15041.1|15042.2|15041.2|15041|15040|61
1628014660000|2021-08-03 18:17:40|15042.9|15041.9|15042.2|15041.2|15043|15042|15042|15041|65
1628014670000|2021-08-03 18:17:50|15042.1|15041.1|15042.6|15041.6|15043|15042|15041.9|15040.9|33
1628014680000|2021-08-03 18:18:00|15042.5|15041.5|15044|15043|15044.4|15043.4|15042.2|15041.2|104
1628014690000|2021-08-03 18:18:10|15044.1|15043.1|15045.7|15044.7|15046.1|15045.1|15044|15043|133
1628014700000|2021-08-03 18:18:20|15045.9|15044.9|15045.9|15044.9|15047.2|15046.2|15045.7|15044.7|92
1628014710000|2021-08-03 18:18:30|15046.1|15045.1|15044.9|15043.9|15046.1|15045.1|15043.9|15042.9|83
1628014720000|2021-08-03 18:18:40|15045|15044|15045.5|15044.5|15045.6|15044.6|15044.1|15043.1|52
1628014730000|2021-08-03 18:18:50|15045.4|15044.4|15043.7|15042.7|15045.4|15044.4|15043.7|15042.7|53
1628014740000|2021-08-03 18:19:00|15043.5|15042.5|15045.6|15044.6|15045.6|15044.6|15043.5|15042.5|50
1628014750000|2021-08-03 18:19:10|15045.5|15044.5|15046.4|15045.4|15046.7|15045.7|15045.5|15044.5|67
1628014760000|2021-08-03 18:19:20|15046.5|15045.5|15047.2|15046.2|15048|15047|15046.1|15045.1|85
1628014770000|2021-08-03 18:19:30|15047.4|15046.4|15046.7|15045.7|15047.6|15046.6|15046.5|15045.5|48
1628014780000|2021-08-03 18:19:40|15046.6|15045.6|15045.4|15044.4|15046.6|15045.6|15044.6|15043.6|74
1628014790000|2021-08-03 18:19:50|15045.5|15044.5|15045.6|15044.6|15046.2|15045.2|15045.5|15044.5|39
1628014800000|2021-08-03 18:20:00|15045.7|15044.7|15047|15046|15048|15047|15045.5|15044.5|110
1628014810000|2021-08-03 18:20:10|15046.9|15045.9|15048.1|15047.1|15048.2|15047.2|15046|15045|61
1628014820000|2021-08-03 18:20:20|15048|15047|15047.7|15046.7|15048.7|15047.7|15047.5|15046.5|74
1628014830000|2021-08-03 18:20:30|15047.9|15046.9|15046.2|15045.2|15048.1|15047.1|15045.9|15044.9|54
1628014840000|2021-08-03 18:20:40|15046.4|15045.4|15045.6|15044.6|15046.4|15045.4|15045.4|15044.4|26
1628014850000|2021-08-03 18:20:50|15045.7|15044.7|15045.2|15044.2|15046.5|15045.5|15045.1|15044.1|63
1628014860000|2021-08-03 18:21:00|15045.1|15044.1|15043.7|15042.7|15045.9|15044.9|15043.7|15042.7|77
1628014870000|2021-08-03 18:21:10|15043.9|15042.9|15042.7|15041.7|15045|15044|15042.4|15041.4|101
1628014880000|2021-08-03 18:21:20|15043.1|15042.1|15043.4|15042.4|15043.6|15042.6|15042.5|15041.5|87
1628014890000|2021-08-03 18:21:30|15043.5|15042.5|15043.5|15042.5|15043.5|15042.5|15042.4|15041.4|49
1628014900000|2021-08-03 18:21:40|15043.4|15042.4|15043.5|15042.5|15044.2|15043.2|15042.9|15041.9|77
1628014910000|2021-08-03 18:21:50|15043.4|15042.4|15044.2|15043.2|15044.6|15043.6|15042.2|15041.2|52
1628014920000|2021-08-03 18:22:00|15044.5|15043.5|15043.7|15042.7|15045|15044|15043.4|15042.4|28
1628014930000|2021-08-03 18:22:10|15043.6|15042.6|15042.1|15041.1|15043.7|15042.7|15041.5|15040.5|180
1628014940000|2021-08-03 18:22:20|15042|15041|15041.9|15040.9|15043|15042|15041.1|15040.1|59
1628014950000|2021-08-03 18:22:30|15041.5|15040.5|15040.2|15039.2|15041.6|15040.6|15040.2|15039.2|74
1628014960000|2021-08-03 18:22:40|15040.4|15039.4|15038.2|15037.2|15040.9|15039.9|15037.6|15036.6|345
1628014970000|2021-08-03 18:22:50|15038|15037|15039.1|15038.1|15039.4|15038.4|15037.9|15036.9|61
1628014980000|2021-08-03 18:23:00|15039.2|15038.2|15040.7|15039.7|15041.2|15040.2|15039.2|15038.2|96
1628014990000|2021-08-03 18:23:10|15040.6|15039.6|15039.2|15038.2|15040.6|15039.6|15039.1|15038.1|51
1628015000000|2021-08-03 18:23:20|15039.4|15038.4|15040.7|15039.7|15041|15040|15039.2|15038.2|51
1628015010000|2021-08-03 18:23:30|15040.6|15039.6|15041.7|15040.7|15041.9|15040.9|15040.5|15039.5|52
1628015020000|2021-08-03 18:23:40|15041.6|15040.6|15041.7|15040.7|15042.7|15041.7|15041.6|15040.6|31
1628015030000|2021-08-03 18:23:50|15041.6|15040.6|15040|15039|15041.7|15040.7|15039.7|15038.7|42
1628015040000|2021-08-03 18:24:00|15040.1|15039.1|15038.9|15037.9|15041.4|15040.4|15038.9|15037.9|53
1628015050000|2021-08-03 18:24:10|15038.6|15037.6|15037.4|15036.4|15039.9|15038.9|15036.9|15035.9|79
1628015060000|2021-08-03 18:24:20|15037.5|15036.5|15039.7|15038.7|15040.1|15039.1|15037.5|15036.5|69
1628015070000|2021-08-03 18:24:30|15039.9|15038.9|15039|15038|15040|15039|15037.7|15036.7|68
1628015080000|2021-08-03 18:24:40|15039.1|15038.1|15038|15037|15040.1|15039.1|15037.4|15036.4|108
1628015090000|2021-08-03 18:24:50|15037.9|15036.9|15037.4|15036.4|15038.5|15037.5|15036|15035|98
1628015100000|2021-08-03 18:25:00|15037.2|15036.2|15039.1|15038.1|15040.4|15039.4|15037.2|15036.2|71
1628015110000|2021-08-03 18:25:10|15038.9|15037.9|15039.7|15038.7|15040.1|15039.1|15038.9|15037.9|36
1628015120000|2021-08-03 18:25:20|15039.9|15038.9|15038.7|15037.7|15040|15039|15037|15036|107
1628015130000|2021-08-03 18:25:30|15038.9|15037.9|15039.5|15038.5|15040.2|15039.2|15038.5|15037.5|34
1628015140000|2021-08-03 18:25:40|15039.4|15038.4|15040|15039|15040.6|15039.6|15039.1|15038.1|46
1628015150000|2021-08-03 18:25:50|15040.1|15039.1|15041.2|15040.2|15041.4|15040.4|15039.6|15038.6|69
1628015160000|2021-08-03 18:26:00|15041.4|15040.4|15042.9|15041.9|15043.4|15042.4|15041.4|15040.4|114
1628015170000|2021-08-03 18:26:10|15043|15042|15043.1|15042.1|15043.9|15042.9|15042.9|15041.9|61
1628015180000|2021-08-03 18:26:20|15043.2|15042.2|15043.5|15042.5|15044.2|15043.2|15043|15042|41
1628015190000|2021-08-03 18:26:30|15043.6|15042.6|15043|15042|15043.9|15042.9|15042.9|15041.9|28
1628015200000|2021-08-03 18:26:40|15042.9|15041.9|15044.1|15043.1|15044.2|15043.2|15042.9|15041.9|31
1628015210000|2021-08-03 18:26:50|15043.9|15042.9|15044.2|15043.2|15044.2|15043.2|15042.7|15041.7|40
1628015220000|2021-08-03 18:27:00|15044.4|15043.4|15043.5|15042.5|15044.9|15043.9|15043.2|15042.2|67
1628015230000|2021-08-03 18:27:10|15043.6|15042.6|15042.7|15041.7|15044.5|15043.5|15042.6|15041.6|94
1628015240000|2021-08-03 18:27:20|15042.9|15041.9|15043.7|15042.7|15044.4|15043.4|15042.5|15041.5|79
1628015250000|2021-08-03 18:27:30|15043.6|15042.6|15043.6|15042.6|15044|15043|15043|15042|42
1628015260000|2021-08-03 18:27:40|15043.5|15042.5|15043.7|15042.7|15044.2|15043.2|15043.5|15042.5|27
1628015270000|2021-08-03 18:27:50|15043.9|15042.9|15044|15043|15044|15043|15042.6|15041.6|34
1628015280000|2021-08-03 18:28:00|15044.1|15043.1|15044.4|15043.4|15044.9|15043.9|15043.7|15042.7|45
1628015290000|2021-08-03 18:28:10|15044.5|15043.5|15045.1|15044.1|15045.6|15044.6|15044.2|15043.2|76
1628015300000|2021-08-03 18:28:20|15045.2|15044.2|15044.5|15043.5|15045.4|15044.4|15044.2|15043.2|59
1628015310000|2021-08-03 18:28:30|15044.4|15043.4|15044.6|15043.6|15044.9|15043.9|15043.9|15042.9|38
1628015320000|2021-08-03 18:28:40|15044.7|15043.7|15042.1|15041.1|15044.7|15043.7|15042.1|15041.1|61
1628015330000|2021-08-03 18:28:50|15042|15041|15041.2|15040.2|15042.4|15041.4|15041|15040|48
1628015340000|2021-08-03 18:29:00|15041.4|15040.4|15042.5|15041.5|15043.1|15042.1|15039.9|15038.9|87
1628015350000|2021-08-03 18:29:10|15042.4|15041.4|15041.6|15040.6|15043.1|15042.1|15041.5|15040.5|49
1628015360000|2021-08-03 18:29:20|15041.5|15040.5|15041.4|15040.4|15041.6|15040.6|15040.9|15039.9|18
1628015370000|2021-08-03 18:29:30|15041.7|15040.7|15041.9|15040.9|15042.1|15041.1|15040.5|15039.5|35
1628015380000|2021-08-03 18:29:40|15042|15041|15042.2|15041.2|15043.4|15042.4|15042|15041|55
1628015390000|2021-08-03 18:29:50|15042.1|15041.1|15042.6|15041.6|15042.6|15041.6|15041|15040|46
1628015400000|2021-08-03 18:30:00|15042.5|15041.5|15041.6|15040.6|15042.6|15041.6|15039.2|15038.2|232
1628015410000|2021-08-03 18:30:10|15041.5|15040.5|15039|15038|15041.5|15040.5|15037.9|15036.9|496
1628015420000|2021-08-03 18:30:20|15039.1|15038.1|15041.6|15040.6|15042|15041|15039|15038|134
1628015430000|2021-08-03 18:30:30|15041.7|15040.7|15042|15041|15042.6|15041.6|15041.6|15040.6|43
1628015440000|2021-08-03 18:30:40|15042.1|15041.1|15041.2|15040.2|15042.4|15041.4|15041.2|15040.2|26
1628015450000|2021-08-03 18:30:50|15041.1|15040.1|15039.5|15038.5|15041.1|15040.1|15039.2|15038.2|55
1628015460000|2021-08-03 18:31:00|15039.4|15038.4|15040.4|15039.4|15041.1|15040.1|15039.4|15038.4|40
1628015470000|2021-08-03 18:31:10|15040.2|15039.2|15039.5|15038.5|15041|15040|15038.5|15037.5|44
1628015480000|2021-08-03 18:31:20|15039.4|15038.4|15039.4|15038.4|15039.7|15038.7|15037.2|15036.2|94
1628015490000|2021-08-03 18:31:30|15039.2|15038.2|15041|15040|15041.6|15040.6|15039.2|15038.2|59
1628015500000|2021-08-03 18:31:40|15040.7|15039.7|15039.9|15038.9|15040.9|15039.9|15039.9|15038.9|33
1628015510000|2021-08-03 18:31:50|15039.7|15038.7|15041|15040|15041|15040|15039.7|15038.7|16
1628015520000|2021-08-03 18:32:00|15041.1|15040.1|15040.7|15039.7|15042.1|15041.1|15040.1|15039.1|144
1628015530000|2021-08-03 18:32:10|15040.6|15039.6|15041.9|15040.9|15042.1|15041.1|15040.5|15039.5|75
1628015540000|2021-08-03 18:32:20|15041.7|15040.7|15041.5|15040.5|15042.1|15041.1|15040.7|15039.7|19
1628015550000|2021-08-03 18:32:30|15041.6|15040.6|15042.7|15041.7|15043.1|15042.1|15041.5|15040.5|51
1628015560000|2021-08-03 18:32:40|15042.9|15041.9|15042.6|15041.6|15043|15042|15042|15041|15
1628015570000|2021-08-03 18:32:50|15042.7|15041.7|15042.2|15041.2|15043.5|15042.5|15042.1|15041.1|47
1628015580000|2021-08-03 18:33:00|15042.1|15041.1|15039.4|15038.4|15042.2|15041.2|15039.4|15038.4|65
1628015590000|2021-08-03 18:33:10|15039.6|15038.6|15040.7|15039.7|15041.1|15040.1|15039.2|15038.2|58
1628015600000|2021-08-03 18:33:20|15040.9|15039.9|15037.2|15036.2|15041.1|15040.1|15037.1|15036.1|133
1628015610000|2021-08-03 18:33:30|15037.4|15036.4|15036|15035|15037.6|15036.6|15035.6|15034.6|89
1628015620000|2021-08-03 18:33:40|15035.7|15034.7|15036.2|15035.2|15037.5|15036.5|15035.4|15034.4|106
1628015630000|2021-08-03 18:33:50|15036.4|15035.4|15038|15037|15038.9|15037.9|15036.2|15035.2|49
1628015640000|2021-08-03 18:34:00|15037.9|15036.9|15034.9|15033.9|15037.9|15036.9|15034.9|15033.9|59
1628015650000|2021-08-03 18:34:10|15034.6|15033.6|15033.9|15032.9|15035.4|15034.4|15033.7|15032.7|156
1628015660000|2021-08-03 18:34:20|15034.1|15033.1|15034|15033|15034.5|15033.5|15033.1|15032.1|67
1628015670000|2021-08-03 18:34:30|15033.9|15032.9|15032|15031|15034|15033|15031.6|15030.6|252
1628015680000|2021-08-03 18:34:40|15031.9|15030.9|15032.2|15031.2|15032.5|15031.5|15030.6|15029.6|91
1628015690000|2021-08-03 18:34:50|15032.4|15031.4|15034.4|15033.4|15034.4|15033.4|15031.6|15030.6|75
1628015700000|2021-08-03 18:35:00|15034.5|15033.5|15039.5|15038.5|15040|15039|15034.5|15033.5|239
1628015710000|2021-08-03 18:35:10|15039.4|15038.4|15039.4|15038.4|15040.6|15039.6|15039|15038|112
1628015720000|2021-08-03 18:35:20|15039.1|15038.1|15040.5|15039.5|15041.5|15040.5|15039.1|15038.1|112
1628015730000|2021-08-03 18:35:30|15040.6|15039.6|15039.5|15038.5|15041.6|15040.6|15039.2|15038.2|83
1628015740000|2021-08-03 18:35:40|15039.4|15038.4|15037.2|15036.2|15041.1|15040.1|15037.2|15036.2|76
1628015750000|2021-08-03 18:35:50|15037|15036|15036.2|15035.2|15037.6|15036.6|15036.2|15035.2|59
1628015760000|2021-08-03 18:36:00|15036.4|15035.4|15034|15033|15036.9|15035.9|15034|15033|65
1628015770000|2021-08-03 18:36:10|15033.9|15032.9|15033.2|15032.2|15034.5|15033.5|15033.1|15032.1|70
1628015780000|2021-08-03 18:36:20|15033.1|15032.1|15034.2|15033.2|15035|15034|15033.1|15032.1|33
1628015790000|2021-08-03 18:36:30|15034.4|15033.4|15032.5|15031.5|15034.4|15033.4|15032.5|15031.5|62
1628015800000|2021-08-03 18:36:40|15032.4|15031.4|15034.2|15033.2|15034.9|15033.9|15031.6|15030.6|84
1628015810000|2021-08-03 18:36:50|15034.4|15033.4|15032.7|15031.7|15034.7|15033.7|15032.2|15031.2|31
1628015820000|2021-08-03 18:37:00|15032.9|15031.9|15031.7|15030.7|15032.9|15031.9|15030|15029|134
1628015830000|2021-08-03 18:37:10|15031.5|15030.5|15031.9|15030.9|15033.2|15032.2|15031.4|15030.4|80
1628015840000|2021-08-03 18:37:20|15032|15031|15032|15031|15032.7|15031.7|15031|15030|35
1628015850000|2021-08-03 18:37:30|15032.1|15031.1|15033.5|15032.5|15033.7|15032.7|15032.1|15031.1|44
1628015860000|2021-08-03 18:37:40|15033.6|15032.6|15033.7|15032.7|15034.6|15033.6|15033.4|15032.4|42
1628015870000|2021-08-03 18:37:50|15033.6|15032.6|15035.4|15034.4|15035.4|15034.4|15033.4|15032.4|27
1628015880000|2021-08-03 18:38:00|15035.2|15034.2|15034.7|15033.7|15035.5|15034.5|15034.2|15033.2|33
1628015890000|2021-08-03 18:38:10|15034.9|15033.9|15034.5|15033.5|15035.4|15034.4|15034.1|15033.1|21
1628015900000|2021-08-03 18:38:20|15034.4|15033.4|15035.7|15034.7|15036|15035|15034.4|15033.4|54
1628015910000|2021-08-03 18:38:30|15036|15035|15034.2|15033.2|15036.1|15035.1|15034|15033|25
1628015920000|2021-08-03 18:38:40|15034.1|15033.1|15034.7|15033.7|15034.7|15033.7|15034.1|15033.1|8
1628015930000|2021-08-03 18:38:50|15034.9|15033.9|15036|15035|15036.4|15035.4|15034.5|15033.5|57
1628015940000|2021-08-03 18:39:00|15036.1|15035.1|15036.5|15035.5|15036.7|15035.7|15035.9|15034.9|35
1628015950000|2021-08-03 18:39:10|15036.7|15035.7|15035.6|15034.6|15036.9|15035.9|15035.2|15034.2|23
1628015960000|2021-08-03 18:39:20|15034.9|15033.9|15034.9|15033.9|15035.5|15034.5|15034.5|15033.5|26
1628015970000|2021-08-03 18:39:30|15035|15034|15035|15034|15036.1|15035.1|15034.9|15033.9|39
1628015980000|2021-08-03 18:39:40|15034.5|15033.5|15035.4|15034.4|15035.6|15034.6|15034.4|15033.4|23
1628015990000|2021-08-03 18:39:50|15035.2|15034.2|15035.2|15034.2|15035.5|15034.5|15034.5|15033.5|29
1628016000000|2021-08-03 18:40:00|15035.4|15034.4|15035.2|15034.2|15036.7|15035.7|15033.7|15032.7|56
1628016010000|2021-08-03 18:40:10|15035|15034|15035|15034|15035.2|15034.2|15034.2|15033.2|33
1628016020000|2021-08-03 18:40:20|15034.9|15033.9|15036.5|15035.5|15036.6|15035.6|15034.2|15033.2|29
1628016030000|2021-08-03 18:40:30|15036.2|15035.2|15036.7|15035.7|15036.9|15035.9|15035.5|15034.5|32
1628016040000|2021-08-03 18:40:40|15036.9|15035.9|15036.9|15035.9|15037.6|15036.6|15035.9|15034.9|130
1628016050000|2021-08-03 18:40:50|15037|15036|15033.9|15032.9|15037|15036|15033.5|15032.5|65
1628016060000|2021-08-03 18:41:00|15033.7|15032.7|15031.6|15030.6|15034.2|15033.2|15031.5|15030.5|89
1628016070000|2021-08-03 18:41:10|15031.7|15030.7|15033|15032|15033|15032|15030.4|15029.4|56
1628016080000|2021-08-03 18:41:20|15032.9|15031.9|15033.7|15032.7|15033.7|15032.7|15032.6|15031.6|18
1628016090000|2021-08-03 18:41:30|15033.6|15032.6|15033.7|15032.7|15034.5|15033.5|15033.6|15032.6|29
1628016100000|2021-08-03 18:41:40|15033.5|15032.5|15032.7|15031.7|15034.2|15033.2|15032.4|15031.4|27
1628016110000|2021-08-03 18:41:50|15032.9|15031.9|15034|15033|15034.1|15033.1|15032.4|15031.4|13
1628016120000|2021-08-03 18:42:00|15034.1|15033.1|15033.7|15032.7|15034.7|15033.7|15033.2|15032.2|23
1628016130000|2021-08-03 18:42:10|15033.6|15032.6|15034.4|15033.4|15034.7|15033.7|15033.5|15032.5|19
1628016140000|2021-08-03 18:42:20|15034.5|15033.5|15035.2|15034.2|15035.6|15034.6|15033.7|15032.7|31
1628016150000|2021-08-03 18:42:30|15035.4|15034.4|15035.7|15034.7|15036.1|15035.1|15035.4|15034.4|32
1628016160000|2021-08-03 18:42:40|15035.9|15034.9|15033.5|15032.5|15036.1|15035.1|15033.5|15032.5|23
1628016170000|2021-08-03 18:42:50|15033.6|15032.6|15033|15032|15033.6|15032.6|15032|15031|39
1628016180000|2021-08-03 18:43:00|15032.9|15031.9|15036.1|15035.1|15036.2|15035.2|15032.6|15031.6|45
1628016190000|2021-08-03 18:43:10|15036.4|15035.4|15038.6|15037.6|15038.6|15037.6|15036.4|15035.4|82
1628016200000|2021-08-03 18:43:20|15038.5|15037.5|15040.2|15039.2|15040.2|15039.2|15038.5|15037.5|97
1628016210000|2021-08-03 18:43:30|15040.1|15039.1|15040.2|15039.2|15040.9|15039.9|15039.6|15038.6|51
1628016220000|2021-08-03 18:43:40|15040.1|15039.1|15039.2|15038.2|15040.1|15039.1|15038.5|15037.5|52
1628016230000|2021-08-03 18:43:50|15039.4|15038.4|15038.4|15037.4|15039.5|15038.5|15037.7|15036.7|30
1628016240000|2021-08-03 18:44:00|15038.5|15037.5|15040.2|15039.2|15040.5|15039.5|15038.1|15037.1|93
1628016250000|2021-08-03 18:44:10|15040.1|15039.1|15040.5|15039.5|15040.5|15039.5|15039.1|15038.1|35
1628016260000|2021-08-03 18:44:20|15040.4|15039.4|15039.9|15038.9|15040.6|15039.6|15039.5|15038.5|92
1628016270000|2021-08-03 18:44:30|15039.7|15038.7|15041.2|15040.2|15042|15041|15039.6|15038.6|113
1628016280000|2021-08-03 18:44:40|15041.4|15040.4|15041|15040|15041.5|15040.5|15040.5|15039.5|34
1628016290000|2021-08-03 18:44:50|15041.1|15040.1|15042|15041|15042.1|15041.1|15040.7|15039.7|114
1628016300000|2021-08-03 18:45:00|15042.2|15041.2|15043.2|15042.2|15044|15043|15042.2|15041.2|139
1628016310000|2021-08-03 18:45:10|15043.4|15042.4|15040.6|15039.6|15043.5|15042.5|15039.5|15038.5|176
1628016320000|2021-08-03 18:45:20|15040.5|15039.5|15040|15039|15041.4|15040.4|15040|15039|86
1628016330000|2021-08-03 18:45:30|15040.1|15039.1|15039.7|15038.7|15041.6|15040.6|15039.6|15038.6|76
1628016340000|2021-08-03 18:45:40|15039.6|15038.6|15040|15039|15040.7|15039.7|15038.5|15037.5|63
1628016350000|2021-08-03 18:45:50|15040.1|15039.1|15039.6|15038.6|15041|15040|15039.1|15038.1|50
1628016360000|2021-08-03 18:46:00|15039.9|15038.9|15037.6|15036.6|15040.5|15039.5|15037.6|15036.6|66
1628016370000|2021-08-03 18:46:10|15038.1|15037.1|15034.2|15033.2|15038.7|15037.7|15034|15033|211
1628016380000|2021-08-03 18:46:20|15034.4|15033.4|15033.6|15032.6|15035.4|15034.4|15032.6|15031.6|125
1628016390000|2021-08-03 18:46:30|15033.7|15032.7|15034.9|15033.9|15034.9|15033.9|15033|15032|90
1628016400000|2021-08-03 18:46:40|15035.2|15034.2|15036.7|15035.7|15036.7|15035.7|15035.1|15034.1|59
1628016410000|2021-08-03 18:46:50|15036.6|15035.6|15035.5|15034.5|15037.4|15036.4|15035.5|15034.5|25
1628016420000|2021-08-03 18:47:00|15035.6|15034.6|15035.4|15034.4|15038|15037|15035|15034|62
1628016430000|2021-08-03 18:47:10|15035.2|15034.2|15036.2|15035.2|15037.5|15036.5|15034.7|15033.7|48
1628016440000|2021-08-03 18:47:20|15036.6|15035.6|15037.1|15036.1|15037.1|15036.1|15036|15035|52
1628016450000|2021-08-03 18:47:30|15037.2|15036.2|15039|15038|15039|15038|15037.1|15036.1|49
1628016460000|2021-08-03 18:47:40|15039.1|15038.1|15038.9|15037.9|15039.2|15038.2|15038.5|15037.5|12
1628016470000|2021-08-03 18:47:50|15038.7|15037.7|15038.2|15037.2|15039.1|15038.1|15038|15037|17
1628016480000|2021-08-03 18:48:00|15038.1|15037.1|15037|15036|15038.6|15037.6|15036.4|15035.4|62
1628016490000|2021-08-03 18:48:10|15037.1|15036.1|15036.2|15035.2|15037.1|15036.1|15035.7|15034.7|40
1628016500000|2021-08-03 18:48:20|15036.1|15035.1|15033.5|15032.5|15036.5|15035.5|15033.1|15032.1|59
1628016510000|2021-08-03 18:48:30|15033.6|15032.6|15033.9|15032.9|15034.7|15033.7|15033.5|15032.5|44
1628016520000|2021-08-03 18:48:40|15034|15033|15032.1|15031.1|15034.5|15033.5|15031.7|15030.7|132
1628016530000|2021-08-03 18:48:50|15032.2|15031.2|15029.7|15028.7|15032.5|15031.5|15029.7|15028.7|167
1628016540000|2021-08-03 18:49:00|15029.5|15028.5|15026.7|15025.7|15030.6|15029.6|15026.7|15025.7|269
1628016550000|2021-08-03 18:49:10|15027.6|15026.6|15028.5|15027.5|15029|15028|15026.7|15025.7|130
1628016560000|2021-08-03 18:49:20|15028.4|15027.4|15026.1|15025.1|15028.4|15027.4|15025.7|15024.7|148
1628016570000|2021-08-03 18:49:30|15026.5|15025.5|15021.5|15020.5|15027|15026|15020.6|15019.6|351
1628016580000|2021-08-03 18:49:40|15021.6|15020.6|15022.7|15021.7|15023.6|15022.6|15020.6|15019.6|153
1628016590000|2021-08-03 18:49:50|15022.9|15021.9|15021|15020|15023|15022|15019.1|15018.1|194
1628016600000|2021-08-03 18:50:00|15021.1|15020.1|15027|15026|15027|15026|15021.1|15020.1|197
1628016610000|2021-08-03 18:50:10|15026.9|15025.9|15029.7|15028.7|15030.2|15029.2|15026.1|15025.1|164
1628016620000|2021-08-03 18:50:20|15030|15029|15029.5|15028.5|15030.6|15029.6|15028.9|15027.9|83
1628016630000|2021-08-03 18:50:30|15030|15029|15030.9|15029.9|15031.4|15030.4|15028.7|15027.7|70
1628016640000|2021-08-03 18:50:40|15031|15030|15028.9|15027.9|15031.2|15030.2|15028.7|15027.7|28
1628016650000|2021-08-03 18:50:50|15028.2|15027.2|15028.6|15027.6|15029.9|15028.9|15027.6|15026.6|74
1628016660000|2021-08-03 18:51:00|15028.5|15027.5|15030.7|15029.7|15031.1|15030.1|15028.5|15027.5|120
1628016670000|2021-08-03 18:51:10|15030.6|15029.6|15030.5|15029.5|15031|15030|15029.7|15028.7|46
1628016680000|2021-08-03 18:51:20|15030.4|15029.4|15029.7|15028.7|15030.7|15029.7|15029.4|15028.4|51
1628016690000|2021-08-03 18:51:30|15029.9|15028.9|15030.4|15029.4|15030.7|15029.7|15029.4|15028.4|30
1628016700000|2021-08-03 18:51:40|15030.2|15029.2|15029.5|15028.5|15030.6|15029.6|15029|15028|47
1628016710000|2021-08-03 18:51:50|15029.6|15028.6|15030.7|15029.7|15031|15030|15028.2|15027.2|85
1628016720000|2021-08-03 18:52:00|15031|15030|15030|15029|15032.2|15031.2|15029.2|15028.2|125
1628016730000|2021-08-03 18:52:10|15029.9|15028.9|15029.7|15028.7|15031.1|15030.1|15029.6|15028.6|45
1628016740000|2021-08-03 18:52:20|15029.9|15028.9|15031.7|15030.7|15033|15032|15029.9|15028.9|93
1628016750000|2021-08-03 18:52:30|15031.5|15030.5|15032.2|15031.2|15033.2|15032.2|15031|15030|59
1628016760000|2021-08-03 18:52:40|15032.5|15031.5|15033.2|15032.2|15033.2|15032.2|15031.2|15030.2|43
1628016770000|2021-08-03 18:52:50|15033.4|15032.4|15032.2|15031.2|15033.6|15032.6|15031.9|15030.9|45
1628016780000|2021-08-03 18:53:00|15032.1|15031.1|15031|15030|15032.1|15031.1|15030.1|15029.1|89
1628016790000|2021-08-03 18:53:10|15030.5|15029.5|15030.2|15029.2|15030.7|15029.7|15029.9|15028.9|41
1628016800000|2021-08-03 18:53:20|15030.1|15029.1|15031.7|15030.7|15032.5|15031.5|15029.6|15028.6|59
1628016810000|2021-08-03 18:53:30|15031.6|15030.6|15033.2|15032.2|15033.5|15032.5|15031.5|15030.5|27
1628016820000|2021-08-03 18:53:40|15033.1|15032.1|15032.7|15031.7|15033.6|15032.6|15032.2|15031.2|70
1628016830000|2021-08-03 18:53:50|15032.9|15031.9|15032|15031|15034.1|15033.1|15032|15031|64
1628016840000|2021-08-03 18:54:00|15031.7|15030.7|15029.1|15028.1|15032|15031|15028.2|15027.2|144
1628016850000|2021-08-03 18:54:10|15029|15028|15028.2|15027.2|15029|15028|15027.6|15026.6|64
1628016860000|2021-08-03 18:54:20|15028.1|15027.1|15029.9|15028.9|15031|15030|15027.7|15026.7|51
1628016870000|2021-08-03 18:54:30|15030.1|15029.1|15031|15030|15032|15031|15029|15028|37
1628016880000|2021-08-03 18:54:40|15031.1|15030.1|15032.2|15031.2|15032.6|15031.6|15030.5|15029.5|53
1628016890000|2021-08-03 18:54:50|15032.1|15031.1|15028.7|15027.7|15032.1|15031.1|15028.5|15027.5|42
1628016900000|2021-08-03 18:55:00|15028.9|15027.9|15031|15030|15031.5|15030.5|15028.9|15027.9|41
1628016910000|2021-08-03 18:55:10|15031.6|15030.6|15034|15033|15035|15034|15031.6|15030.6|138
1628016920000|2021-08-03 18:55:20|15034.1|15033.1|15033.5|15032.5|15034.5|15033.5|15032.5|15031.5|71
1628016930000|2021-08-03 18:55:30|15033.2|15032.2|15033.1|15032.1|15034.5|15033.5|15033.1|15032.1|56
1628016940000|2021-08-03 18:55:40|15033|15032|15033.4|15032.4|15034|15033|15033|15032|25
1628016950000|2021-08-03 18:55:50|15033.5|15032.5|15034.7|15033.7|15036|15035|15033.4|15032.4|71
1628016960000|2021-08-03 18:56:00|15034.6|15033.6|15035.6|15034.6|15036.5|15035.5|15034.2|15033.2|83
1628016970000|2021-08-03 18:56:10|15035.5|15034.5|15037.9|15036.9|15037.9|15036.9|15035.4|15034.4|138
1628016980000|2021-08-03 18:56:20|15038|15037|15040.1|15039.1|15040.1|15039.1|15037.5|15036.5|150
1628016990000|2021-08-03 18:56:30|15040|15039|15040.5|15039.5|15041|15040|15039.9|15038.9|141
1628017000000|2021-08-03 18:56:40|15040.6|15039.6|15040.6|15039.6|15041.2|15040.2|15040|15039|106
1628017010000|2021-08-03 18:56:50|15040.5|15039.5|15040.2|15039.2|15040.6|15039.6|15039.4|15038.4|52
1628017020000|2021-08-03 18:57:00|15040.1|15039.1|15040.5|15039.5|15041.4|15040.4|15040|15039|54
1628017030000|2021-08-03 18:57:10|15040.6|15039.6|15040.2|15039.2|15041|15040|15039.6|15038.6|45
1628017040000|2021-08-03 18:57:20|15040.4|15039.4|15040.2|15039.2|15041.6|15040.6|15039.5|15038.5|124
1628017050000|2021-08-03 18:57:30|15040.1|15039.1|15039|15038|15040.1|15039.1|15038.7|15037.7|90
1628017060000|2021-08-03 18:57:40|15039.1|15038.1|15038.7|15037.7|15039.2|15038.2|15037.4|15036.4|139
1628017070000|2021-08-03 18:57:50|15038.5|15037.5|15038.7|15037.7|15039.4|15038.4|15038.1|15037.1|66
1628017080000|2021-08-03 18:58:00|15038.5|15037.5|15038.9|15037.9|15040|15039|15038.5|15037.5|39
1628017090000|2021-08-03 18:58:10|15039|15038|15040.2|15039.2|15040.5|15039.5|15039|15038|44
1628017100000|2021-08-03 18:58:20|15040.1|15039.1|15040.5|15039.5|15040.5|15039.5|15038.7|15037.7|29
1628017110000|2021-08-03 18:58:30|15040.4|15039.4|15038.7|15037.7|15040.4|15039.4|15038.7|15037.7|30
1628017120000|2021-08-03 18:58:40|15038.9|15037.9|15036.7|15035.7|15038.9|15037.9|15036.6|15035.6|84
1628017130000|2021-08-03 18:58:50|15036.6|15035.6|15036.2|15035.2|15037.9|15036.9|15036.2|15035.2|40
1628017140000|2021-08-03 18:59:00|15036.4|15035.4|15037.2|15036.2|15037.5|15036.5|15035.6|15034.6|105
1628017150000|2021-08-03 18:59:10|15037.1|15036.1|15037.7|15036.7|15037.9|15036.9|15036.6|15035.6|42
1628017160000|2021-08-03 18:59:20|15037.9|15036.9|15039.2|15038.2|15039.7|15038.7|15037.6|15036.6|42
1628017170000|2021-08-03 18:59:30|15039.4|15038.4|15040|15039|15040|15039|15039.2|15038.2|56
1628017180000|2021-08-03 18:59:40|15039.9|15038.9|15038.2|15037.2|15040.1|15039.1|15038|15037|47
1628017190000|2021-08-03 18:59:50|15038.1|15037.1|15037.9|15036.9|15038.4|15037.4|15037.6|15036.6|31
1628017200000|2021-08-03 19:00:00|15038|15037|15040.6|15039.6|15040.6|15039.6|15038|15037|92
1628017210000|2021-08-03 19:00:10|15040.5|15039.5|15042.6|15041.6|15042.6|15041.6|15039.9|15038.9|97
1628017220000|2021-08-03 19:00:20|15042.5|15041.5|15042|15041|15043.2|15042.2|15042|15041|81
1628017230000|2021-08-03 19:00:30|15042.1|15041.1|15043|15042|15043.1|15042.1|15041.9|15040.9|61
1628017240000|2021-08-03 19:00:40|15042.9|15041.9|15042|15041|15042.9|15041.9|15041.6|15040.6|31
1628017250000|2021-08-03 19:00:50|15041.6|15040.6|15042.2|15041.2|15042.7|15041.7|15041.4|15040.4|38
1628017260000|2021-08-03 19:01:00|15042.1|15041.1|15040.5|15039.5|15042.2|15041.2|15040.1|15039.1|64
1628017270000|2021-08-03 19:01:10|15040.6|15039.6|15041.2|15040.2|15041.2|15040.2|15040.6|15039.6|45
1628017280000|2021-08-03 19:01:20|15041.1|15040.1|15037.7|15036.7|15041.2|15040.2|15037.7|15036.7|116
1628017290000|2021-08-03 19:01:30|15037.6|15036.6|15038.1|15037.1|15038.1|15037.1|15036.5|15035.5|104
1628017300000|2021-08-03 19:01:40|15038.2|15037.2|15037.5|15036.5|15038.5|15037.5|15036.7|15035.7|51
1628017310000|2021-08-03 19:01:50|15037.6|15036.6|15041|15040|15041.1|15040.1|15037.1|15036.1|85
1628017320000|2021-08-03 19:02:00|15041.1|15040.1|15039|15038|15042|15041|15039|15038|200
1628017330000|2021-08-03 19:02:10|15039.2|15038.2|15037.2|15036.2|15039.2|15038.2|15036.6|15035.6|106
1628017340000|2021-08-03 19:02:20|15037.4|15036.4|15035.9|15034.9|15037.5|15036.5|15034.5|15033.5|130
1628017350000|2021-08-03 19:02:30|15036|15035|15036.7|15035.7|15037.5|15036.5|15034|15033|96
1628017360000|2021-08-03 19:02:40|15036.9|15035.9|15037.5|15036.5|15038.1|15037.1|15036.6|15035.6|53
1628017370000|2021-08-03 19:02:50|15038|15037|15039|15038|15039.1|15038.1|15036.9|15035.9|48
1628017380000|2021-08-03 19:03:00|15038.9|15037.9|15037.9|15036.9|15039.6|15038.6|15037.9|15036.9|19
1628017390000|2021-08-03 19:03:10|15038|15037|15038.2|15037.2|15039|15038|15037.6|15036.6|39
1628017400000|2021-08-03 19:03:20|15038.4|15037.4|15038.6|15037.6|15039.6|15038.6|15038.1|15037.1|65
1628017410000|2021-08-03 19:03:30|15038.7|15037.7|15040.4|15039.4|15040.4|15039.4|15037.9|15036.9|76
1628017420000|2021-08-03 19:03:40|15040.5|15039.5|15039.9|15038.9|15040.6|15039.6|15039.2|15038.2|77
1628017430000|2021-08-03 19:03:50|15040.2|15039.2|15039|15038|15040.2|15039.2|15038.7|15037.7|54
1628017440000|2021-08-03 19:04:00|15039.1|15038.1|15040.7|15039.7|15041.4|15040.4|15039.1|15038.1|66
1628017450000|2021-08-03 19:04:10|15040.9|15039.9|15040.2|15039.2|15041.9|15040.9|15040|15039|146
1628017460000|2021-08-03 19:04:20|15040|15039|15039.7|15038.7|15041.5|15040.5|15039.5|15038.5|54
1628017470000|2021-08-03 19:04:30|15039.9|15038.9|15038.1|15037.1|15040.1|15039.1|15038.1|15037.1|46
1628017480000|2021-08-03 19:04:40|15038.5|15037.5|15038.6|15037.6|15039|15038|15037.6|15036.6|65
1628017490000|2021-08-03 19:04:50|15038.7|15037.7|15038.7|15037.7|15039.4|15038.4|15038.1|15037.1|61
1628017500000|2021-08-03 19:05:00|15038.9|15037.9|15038.4|15037.4|15039.1|15038.1|15037.7|15036.7|133
1628017510000|2021-08-03 19:05:10|15038.5|15037.5|15039.5|15038.5|15039.6|15038.6|15037|15036|97
1628017520000|2021-08-03 19:05:20|15039.6|15038.6|15045.5|15044.5|15045.5|15044.5|15039.6|15038.6|222
1628017530000|2021-08-03 19:05:30|15045.4|15044.4|15045.7|15044.7|15046.4|15045.4|15045.1|15044.1|164
1628017540000|2021-08-03 19:05:40|15045.9|15044.9|15044.5|15043.5|15046.1|15045.1|15044.1|15043.1|81
1628017550000|2021-08-03 19:05:50|15044.4|15043.4|15045.7|15044.7|15046.2|15045.2|15044.1|15043.1|73
1628017560000|2021-08-03 19:06:00|15045.9|15044.9|15048.1|15047.1|15048.4|15047.4|15045.9|15044.9|277
1628017570000|2021-08-03 19:06:10|15048|15047|15048.2|15047.2|15048.9|15047.9|15047.7|15046.7|167
1628017580000|2021-08-03 19:06:20|15048.1|15047.1|15048.5|15047.5|15049|15048|15047.5|15046.5|133
1628017590000|2021-08-03 19:06:30|15048.6|15047.6|15050.5|15049.5|15051.6|15050.6|15047.6|15046.6|368
1628017600000|2021-08-03 19:06:40|15050.4|15049.4|15048.5|15047.5|15051.1|15050.1|15048.1|15047.1|208
1628017610000|2021-08-03 19:06:50|15048.6|15047.6|15048.4|15047.4|15049|15048|15046.9|15045.9|113
1628017620000|2021-08-03 19:07:00|15048.5|15047.5|15048.2|15047.2|15048.9|15047.9|15047.1|15046.1|80
1628017630000|2021-08-03 19:07:10|15048.1|15047.1|15047.6|15046.6|15048.7|15047.7|15047|15046|84
1628017640000|2021-08-03 19:07:20|15047.7|15046.7|15046.6|15045.6|15047.7|15046.7|15046|15045|93
1628017650000|2021-08-03 19:07:30|15046.5|15045.5|15046.5|15045.5|15047.1|15046.1|15046|15045|84
1628017660000|2021-08-03 19:07:40|15046.6|15045.6|15045.9|15044.9|15046.7|15045.7|15045.7|15044.7|63
1628017670000|2021-08-03 19:07:50|15046|15045|15045.5|15044.5|15047.2|15046.2|15045.5|15044.5|88
1628017680000|2021-08-03 19:08:00|15045.4|15044.4|15041.6|15040.6|15045.7|15044.7|15041.4|15040.4|204
1628017690000|2021-08-03 19:08:10|15041.9|15040.9|15040|15039|15041.9|15040.9|15038.6|15037.6|223
1628017700000|2021-08-03 19:08:20|15040.1|15039.1|15043.2|15042.2|15044.5|15043.5|15039.7|15038.7|131
1628017710000|2021-08-03 19:08:30|15043.4|15042.4|15042.2|15041.2|15043.4|15042.4|15041|15040|84
1628017720000|2021-08-03 19:08:40|15042.4|15041.4|15042.9|15041.9|15043.6|15042.6|15042|15041|76
1628017730000|2021-08-03 19:08:50|15042.7|15041.7|15044|15043|15044.4|15043.4|15042.6|15041.6|30
1628017740000|2021-08-03 19:09:00|15044.1|15043.1|15043.7|15042.7|15044.2|15043.2|15042|15041|45
1628017750000|2021-08-03 19:09:10|15043.9|15042.9|15043.2|15042.2|15044.9|15043.9|15043.2|15042.2|43
1628017760000|2021-08-03 19:09:20|15043.1|15042.1|15043|15042|15045|15044|15042.9|15041.9|54
1628017770000|2021-08-03 19:09:30|15043.1|15042.1|15044.2|15043.2|15044.2|15043.2|15040.9|15039.9|97
1628017780000|2021-08-03 19:09:40|15044|15043|15044|15043|15044.6|15043.6|15043.4|15042.4|35
1628017790000|2021-08-03 19:09:50|15043.9|15042.9|15043.4|15042.4|15043.9|15042.9|15042.7|15041.7|37
1628017800000|2021-08-03 19:10:00|15043.5|15042.5|15043.5|15042.5|15045|15044|15043|15042|89
1628017810000|2021-08-03 19:10:10|15043.6|15042.6|15043.9|15042.9|15044.4|15043.4|15042.6|15041.6|62
1628017820000|2021-08-03 19:10:20|15043.7|15042.7|15042.2|15041.2|15043.7|15042.7|15041.7|15040.7|76
1628017830000|2021-08-03 19:10:30|15042.1|15041.1|15043|15042|15043|15042|15040.6|15039.6|90
1628017840000|2021-08-03 19:10:40|15042.9|15041.9|15044|15043|15044|15043|15042|15041|41
1628017850000|2021-08-03 19:10:50|15044.1|15043.1|15046.1|15045.1|15046.1|15045.1|15043.5|15042.5|107
1628017860000|2021-08-03 19:11:00|15046|15045|15045.2|15044.2|15046.5|15045.5|15044.4|15043.4|103
1628017870000|2021-08-03 19:11:10|15045.4|15044.4|15044.9|15043.9|15045.4|15044.4|15044|15043|65
1628017880000|2021-08-03 19:11:20|15044.7|15043.7|15043.1|15042.1|15044.7|15043.7|15042.7|15041.7|59
1628017890000|2021-08-03 19:11:30|15042.9|15041.9|15042.5|15041.5|15043.7|15042.7|15042.1|15041.1|41
1628017900000|2021-08-03 19:11:40|15042.6|15041.6|15042.7|15041.7|15043|15042|15041.6|15040.6|55
1628017910000|2021-08-03 19:11:50|15042.9|15041.9|15041.6|15040.6|15043.1|15042.1|15041.2|15040.2|55
1628017920000|2021-08-03 19:12:00|15042.1|15041.1|15040.5|15039.5|15042.4|15041.4|15039.7|15038.7|96
1628017930000|2021-08-03 19:12:10|15040.6|15039.6|15040.2|15039.2|15040.7|15039.7|15039.2|15038.2|74
1628017940000|2021-08-03 19:12:20|15040|15039|15037|15036|15040|15039|15035.2|15034.2|238
1628017950000|2021-08-03 19:12:30|15037.1|15036.1|15037|15036|15038.1|15037.1|15036.7|15035.7|97
1628017960000|2021-08-03 19:12:40|15037.1|15036.1|15035.2|15034.2|15037.6|15036.6|15034.7|15033.7|125
1628017970000|2021-08-03 19:12:50|15035.4|15034.4|15034.5|15033.5|15035.4|15034.4|15033.9|15032.9|116
1628017980000|2021-08-03 19:13:00|15034.6|15033.6|15033.2|15032.2|15034.7|15033.7|15032.7|15031.7|164
1628017990000|2021-08-03 19:13:10|15033.4|15032.4|15034.4|15033.4|15034.5|15033.5|15033.1|15032.1|52
1628018000000|2021-08-03 19:13:20|15034.5|15033.5|15033|15032|15034.7|15033.7|15032.9|15031.9|87
1628018010000|2021-08-03 19:13:30|15033.1|15032.1|15033.4|15032.4|15034.2|15033.2|15031.9|15030.9|90
1628018020000|2021-08-03 19:13:40|15033.5|15032.5|15031.7|15030.7|15033.7|15032.7|15031.4|15030.4|117
1628018030000|2021-08-03 19:13:50|15031.5|15030.5|15033.5|15032.5|15034.4|15033.4|15031.4|15030.4|86
1628018040000|2021-08-03 19:14:00|15033.6|15032.6|15035.7|15034.7|15036.2|15035.2|15032.5|15031.5|175
1628018050000|2021-08-03 19:14:10|15035.6|15034.6|15035.7|15034.7|15036.2|15035.2|15035.2|15034.2|37
1628018060000|2021-08-03 19:14:20|15035.6|15034.6|15035.9|15034.9|15036.4|15035.4|15035.1|15034.1|38
1628018070000|2021-08-03 19:14:30|15036|15035|15036.7|15035.7|15036.7|15035.7|15035.7|15034.7|29
1628018080000|2021-08-03 19:14:40|15036.6|15035.6|15036.7|15035.7|15036.7|15035.7|15035.1|15034.1|45
1628018090000|2021-08-03 19:14:50|15036.9|15035.9|15036.4|15035.4|15037.5|15036.5|15035.9|15034.9|50
1628018100000|2021-08-03 19:15:00|15036.2|15035.2|15038.5|15037.5|15038.5|15037.5|15036.2|15035.2|82
1628018110000|2021-08-03 19:15:10|15038.4|15037.4|15037.5|15036.5|15038.5|15037.5|15036.5|15035.5|147
1628018120000|2021-08-03 19:15:20|15037.6|15036.6|15037.4|15036.4|15038.6|15037.6|15036.6|15035.6|97
1628018130000|2021-08-03 19:15:30|15037.5|15036.5|15038|15037|15039.1|15038.1|15036.9|15035.9|81
1628018140000|2021-08-03 19:15:40|15038.1|15037.1|15036.1|15035.1|15038.7|15037.7|15036|15035|89
1628018150000|2021-08-03 19:15:50|15036.2|15035.2|15035.1|15034.1|15036.5|15035.5|15034.9|15033.9|105
1628018160000|2021-08-03 19:16:00|15035.5|15034.5|15035|15034|15036.4|15035.4|15034.6|15033.6|130
1628018170000|2021-08-03 19:16:10|15035.1|15034.1|15035.2|15034.2|15035.9|15034.9|15033.7|15032.7|68
1628018180000|2021-08-03 19:16:20|15035.1|15034.1|15036.2|15035.2|15036.4|15035.4|15034.9|15033.9|91
1628018190000|2021-08-03 19:16:30|15037.2|15036.2|15037.5|15036.5|15038.4|15037.4|15036|15035|202
1628018200000|2021-08-03 19:16:40|15037.6|15036.6|15038.2|15037.2|15038.7|15037.7|15037.4|15036.4|96
1628018210000|2021-08-03 19:16:50|15037.9|15036.9|15038.9|15037.9|15039.1|15038.1|15037.6|15036.6|74
1628018220000|2021-08-03 19:17:00|15039.1|15038.1|15040.7|15039.7|15041.1|15040.1|15038.9|15037.9|170
1628018230000|2021-08-03 19:17:10|15040.9|15039.9|15040.6|15039.6|15041.6|15040.6|15040.4|15039.4|64
1628018240000|2021-08-03 19:17:20|15040.5|15039.5|15041.1|15040.1|15041.1|15040.1|15039.1|15038.1|88
1628018250000|2021-08-03 19:17:30|15041.4|15040.4|15041.7|15040.7|15042.2|15041.2|15040.6|15039.6|58
1628018260000|2021-08-03 19:17:40|15041.6|15040.6|15042|15041|15043.6|15042.6|15041.6|15040.6|136
1628018270000|2021-08-03 19:17:50|15042.1|15041.1|15040.4|15039.4|15042.2|15041.2|15040.2|15039.2|67
1628018280000|2021-08-03 19:18:00|15040.5|15039.5|15040.5|15039.5|15041.5|15040.5|15040|15039|52
1628018290000|2021-08-03 19:18:10|15040.4|15039.4|15041.9|15040.9|15042.4|15041.4|15039.9|15038.9|27
1628018300000|2021-08-03 19:18:20|15042.1|15041.1|15041.7|15040.7|15042.4|15041.4|15041.6|15040.6|35
1628018310000|2021-08-03 19:18:30|15041.6|15040.6|15041.5|15040.5|15042.2|15041.2|15040.2|15039.2|93
1628018320000|2021-08-03 19:18:40|15041.4|15040.4|15041|15040|15041.6|15040.6|15040.4|15039.4|32
1628018330000|2021-08-03 19:18:50|15040.9|15039.9|15042.2|15041.2|15042.4|15041.4|15040.7|15039.7|27
1628018340000|2021-08-03 19:19:00|15042.1|15041.1|15040.5|15039.5|15042.7|15041.7|15040.5|15039.5|67
1628018350000|2021-08-03 19:19:10|15040.6|15039.6|15041.5|15040.5|15041.5|15040.5|15039.7|15038.7|55
1628018360000|2021-08-03 19:19:20|15041.4|15040.4|15042.5|15041.5|15043.1|15042.1|15040.7|15039.7|72
1628018370000|2021-08-03 19:19:30|15042.6|15041.6|15041.1|15040.1|15043|15042|15040.9|15039.9|133
1628018380000|2021-08-03 19:19:40|15041.2|15040.2|15041.7|15040.7|15041.9|15040.9|15041|15040|41
1628018390000|2021-08-03 19:19:50|15041.9|15040.9|15040.9|15039.9|15042.1|15041.1|15040.9|15039.9|45
1628018400000|2021-08-03 19:20:00|15041.4|15040.4|15044.1|15043.1|15044.4|15043.4|15040.8|15039.8|183
1628018410000|2021-08-03 19:20:10|15043.4|15042.4|15042.4|15041.4|15043.7|15042.7|15042.2|15041.2|79
1628018420000|2021-08-03 19:20:20|15042.6|15041.6|15040.7|15039.7|15042.6|15041.6|15040.7|15039.7|97
1628018430000|2021-08-03 19:20:30|15040.9|15039.9|15040.8|15039.8|15041.6|15040.6|15040.3|15039.3|81
1628018440000|2021-08-03 19:20:40|15040.9|15039.9|15041.2|15040.2|15042.3|15041.3|15040.6|15039.6|45
1628018450000|2021-08-03 19:20:50|15041.1|15040.1|15040.2|15039.2|15041.9|15040.9|15040.1|15039.1|48
1628018460000|2021-08-03 19:21:00|15040.3|15039.3|15043.1|15042.1|15044.6|15043.6|15040.2|15039.2|258
1628018470000|2021-08-03 19:21:10|15042.9|15041.9|15044.7|15043.7|15045.1|15044.1|15042.6|15041.6|107
1628018480000|2021-08-03 19:21:20|15044.8|15043.8|15045.3|15044.3|15045.9|15044.9|15043.9|15042.9|94
1628018490000|2021-08-03 19:21:30|15045.4|15044.4|15045.3|15044.3|15045.7|15044.7|15044.6|15043.6|66
1628018500000|2021-08-03 19:21:40|15045.4|15044.4|15045.8|15044.8|15045.9|15044.9|15045.1|15044.1|65
1628018510000|2021-08-03 19:21:50|15046.8|15045.8|15048.2|15047.2|15048.2|15047.2|15046.4|15045.4|267
1628018520000|2021-08-03 19:22:00|15048.1|15047.1|15047.9|15046.9|15049.2|15048.2|15047.9|15046.9|171
1628018530000|2021-08-03 19:22:10|15047.8|15046.8|15047.9|15046.9|15048.4|15047.4|15047.8|15046.8|60
1628018540000|2021-08-03 19:22:20|15048.1|15047.1|15046.8|15045.8|15048.2|15047.2|15046.4|15045.4|123
1628018550000|2021-08-03 19:22:30|15046.8|15045.8|15047.3|15046.3|15047.7|15046.7|15046.6|15045.6|62
1628018560000|2021-08-03 19:22:40|15047.2|15046.2|15045.9|15044.9|15047.7|15046.7|15045.9|15044.9|68
1628018570000|2021-08-03 19:22:50|15046.1|15045.1|15046.9|15045.9|15048.2|15047.2|15046.1|15045.1|91
1628018580000|2021-08-03 19:23:00|15046.7|15045.7|15046.1|15045.1|15046.9|15045.9|15046.1|15045.1|39
1628018590000|2021-08-03 19:23:10|15046.2|15045.2|15045.2|15044.2|15046.7|15045.7|15045.2|15044.2|64
1628018600000|2021-08-03 19:23:20|15045.4|15044.4|15045.2|15044.2|15045.7|15044.7|15044.6|15043.6|109
1628018610000|2021-08-03 19:23:30|15045.1|15044.1|15045.4|15044.4|15046.1|15045.1|15044.3|15043.3|74
1628018620000|2021-08-03 19:23:40|15045.3|15044.3|15045.8|15044.8|15046.1|15045.1|15045.3|15044.3|43
1628018630000|2021-08-03 19:23:50|15045.9|15044.9|15045.8|15044.8|15046.6|15045.6|15044.8|15043.8|75
1628018640000|2021-08-03 19:24:00|15045.7|15044.7|15045.1|15044.1|15046.4|15045.4|15044.4|15043.4|60
1628018650000|2021-08-03 19:24:10|15044.9|15043.9|15044.4|15043.4|15045.2|15044.2|15044.1|15043.1|62
1628018660000|2021-08-03 19:24:20|15044.7|15043.7|15044.6|15043.6|15044.8|15043.8|15043.7|15042.7|49
1628018670000|2021-08-03 19:24:30|15044.7|15043.7|15046.8|15045.8|15047.1|15046.1|15044.6|15043.6|58
1628018680000|2021-08-03 19:24:40|15046.9|15045.9|15047.4|15046.4|15047.9|15046.9|15046.8|15045.8|140
1628018690000|2021-08-03 19:24:50|15047.7|15046.7|15050.4|15049.4|15050.7|15049.7|15047.6|15046.6|268
1628018700000|2021-08-03 19:25:00|15050.3|15049.3|15051.8|15050.8|15051.9|15050.9|15049.9|15048.9|226
1628018710000|2021-08-03 19:25:10|15051.7|15050.7|15050.1|15049.1|15051.8|15050.8|15050.1|15049.1|180
1628018720000|2021-08-03 19:25:20|15050.2|15049.2|15050.3|15049.3|15050.7|15049.7|15049.8|15048.8|51
1628018730000|2021-08-03 19:25:30|15050.2|15049.2|15048.3|15047.3|15050.3|15049.3|15048.2|15047.2|110
1628018740000|2021-08-03 19:25:40|15048.2|15047.2|15047.9|15046.9|15048.9|15047.9|15047.9|15046.9|54
1628018750000|2021-08-03 19:25:50|15047.8|15046.8|15049.8|15048.8|15049.8|15048.8|15047.6|15046.6|102
1628018760000|2021-08-03 19:26:00|15050.1|15049.1|15050.9|15049.9|15051.9|15050.9|15049.7|15048.7|147
1628018770000|2021-08-03 19:26:10|15051.2|15050.2|15051.3|15050.3|15051.9|15050.9|15050.9|15049.9|105
1628018780000|2021-08-03 19:26:20|15051.4|15050.4|15051.8|15050.8|15052.2|15051.2|15051.4|15050.4|81
1628018790000|2021-08-03 19:26:30|15051.9|15050.9|15052.8|15051.8|15052.8|15051.8|15051.4|15050.4|130
1628018800000|2021-08-03 19:26:40|15052.9|15051.9|15056.1|15055.1|15056.2|15055.2|15052.8|15051.8|637
1628018810000|2021-08-03 19:26:50|15055.9|15054.9|15056.7|15055.7|15056.8|15055.8|15055.4|15054.4|241
1628018820000|2021-08-03 19:27:00|15056.8|15055.8|15056.3|15055.3|15057.4|15056.4|15056.2|15055.2|195
1628018830000|2021-08-03 19:27:10|15056.4|15055.4|15055.1|15054.1|15057.1|15056.1|15055.1|15054.1|210
1628018840000|2021-08-03 19:27:20|15055.2|15054.2|15055.3|15054.3|15056.4|15055.4|15054.8|15053.8|81
1628018850000|2021-08-03 19:27:30|15055.4|15054.4|15055.4|15054.4|15055.8|15054.8|15054.9|15053.9|65
1628018860000|2021-08-03 19:27:40|15055.6|15054.6|15055.6|15054.6|15055.8|15054.8|15054.9|15053.9|42
1628018870000|2021-08-03 19:27:50|15055.4|15054.4|15056.6|15055.6|15056.6|15055.6|15055.1|15054.1|55
1628018880000|2021-08-03 19:28:00|15056.4|15055.4|15055.8|15054.8|15056.7|15055.7|15055.3|15054.3|37
1628018890000|2021-08-03 19:28:10|15055.7|15054.7|15055.3|15054.3|15056.6|15055.6|15055.3|15054.3|50
1628018900000|2021-08-03 19:28:20|15055.4|15054.4|15054.6|15053.6|15055.6|15054.6|15054.4|15053.4|65
1628018910000|2021-08-03 19:28:30|15054.4|15053.4|15052.8|15051.8|15054.8|15053.8|15052.4|15051.4|166
1628018920000|2021-08-03 19:28:40|15052.7|15051.7|15053.2|15052.2|15054.2|15053.2|15052.7|15051.7|140
1628018930000|2021-08-03 19:28:50|15053.1|15052.1|15053.3|15052.3|15053.9|15052.9|15053.1|15052.1|42
1628018940000|2021-08-03 19:29:00|15053.2|15052.2|15051.2|15050.2|15053.2|15052.2|15050.3|15049.3|281
1628018950000|2021-08-03 19:29:10|15051.3|15050.3|15052.3|15051.3|15052.3|15051.3|15050.6|15049.6|110
1628018960000|2021-08-03 19:29:20|15052.2|15051.2|15050.8|15049.8|15052.7|15051.7|15050.6|15049.6|165
1628018970000|2021-08-03 19:29:30|15050.9|15049.9|15051.1|15050.1|15051.7|15050.7|15050.7|15049.7|40
1628018980000|2021-08-03 19:29:40|15050.9|15049.9|15051.1|15050.1|15051.9|15050.9|15050.9|15049.9|53
1628018990000|2021-08-03 19:29:50|15050.9|15049.9|15051.2|15050.2|15051.9|15050.9|15050.7|15049.7|70
1628019000000|2021-08-03 19:30:00|15051.1|15050.1|15052.7|15051.7|15053.1|15052.1|15050.7|15049.7|154
1628019010000|2021-08-03 19:30:10|15052.6|15051.6|15053.1|15052.1|15053.2|15052.2|15051.8|15050.8|137
1628019020000|2021-08-03 19:30:20|15053.2|15052.2|15055.2|15054.2|15055.7|15054.7|15053.1|15052.1|212
1628019030000|2021-08-03 19:30:30|15054.8|15053.8|15053.4|15052.4|15055.9|15054.9|15052.8|15051.8|174
1628019040000|2021-08-03 19:30:40|15053.3|15052.3|15052.9|15051.9|15053.7|15052.7|15052.1|15051.1|180
1628019050000|2021-08-03 19:30:50|15052.7|15051.7|15055.1|15054.1|15055.1|15054.1|15052.6|15051.6|119
1628019060000|2021-08-03 19:31:00|15054.9|15053.9|15053.6|15052.6|15055.3|15054.3|15053.4|15052.4|106
1628019070000|2021-08-03 19:31:10|15053.7|15052.7|15054.8|15053.8|15054.9|15053.9|15053.7|15052.7|75
1628019080000|2021-08-03 19:31:20|15054.9|15053.9|15056.7|15055.7|15056.7|15055.7|15054.7|15053.7|143
1628019090000|2021-08-03 19:31:30|15056.6|15055.6|15056.8|15055.8|15057.3|15056.3|15056.2|15055.2|77
1628019100000|2021-08-03 19:31:40|15056.7|15055.7|15056.1|15055.1|15057.4|15056.4|15055.8|15054.8|86
1628019110000|2021-08-03 19:31:50|15056.2|15055.2|15056.8|15055.8|15057.1|15056.1|15055.3|15054.3|92
1628019120000|2021-08-03 19:32:00|15056.9|15055.9|15054.7|15053.7|15057.1|15056.1|15054.4|15053.4|133
1628019130000|2021-08-03 19:32:10|15054.8|15053.8|15055.7|15054.7|15055.9|15054.9|15054.4|15053.4|79
1628019140000|2021-08-03 19:32:20|15056.1|15055.1|15056.3|15055.3|15057.4|15056.4|15055.9|15054.9|127
1628019150000|2021-08-03 19:32:30|15056.4|15055.4|15054.9|15053.9|15056.7|15055.7|15054.7|15053.7|129
1628019160000|2021-08-03 19:32:40|15055.1|15054.1|15055.8|15054.8|15056.2|15055.2|15054.8|15053.8|87
1628019170000|2021-08-03 19:32:50|15055.9|15054.9|15057.4|15056.4|15057.7|15056.7|15055.7|15054.7|100
1628019180000|2021-08-03 19:33:00|15057.3|15056.3|15056.7|15055.7|15058.3|15057.3|15056.1|15055.1|162
1628019190000|2021-08-03 19:33:10|15056.8|15055.8|15056.7|15055.7|15058.1|15057.1|15056.4|15055.4|64
1628019200000|2021-08-03 19:33:20|15056.8|15055.8|15056.7|15055.7|15058.1|15057.1|15056.7|15055.7|142
1628019210000|2021-08-03 19:33:30|15056.8|15055.8|15056.6|15055.6|15057.1|15056.1|15056.4|15055.4|45
1628019220000|2021-08-03 19:33:40|15056.4|15055.4|15055.8|15054.8|15056.6|15055.6|15055.6|15054.6|64
1628019230000|2021-08-03 19:33:50|15055.9|15054.9|15057.3|15056.3|15057.3|15056.3|15055.4|15054.4|76
1628019240000|2021-08-03 19:34:00|15057.4|15056.4|15057.3|15056.3|15058.6|15057.6|15057.3|15056.3|102
1628019250000|2021-08-03 19:34:10|15057.4|15056.4|15057.9|15056.9|15059.8|15058.8|15056.9|15055.9|247
1628019260000|2021-08-03 19:34:20|15058.1|15057.1|15058.2|15057.2|15058.7|15057.7|15057.8|15056.8|101
1628019270000|2021-08-03 19:34:30|15057.9|15056.9|15058.4|15057.4|15058.4|15057.4|15056.8|15055.8|91
1628019280000|2021-08-03 19:34:40|15058.7|15057.7|15058.6|15057.6|15059.7|15058.7|15058.4|15057.4|146
1628019290000|2021-08-03 19:34:50|15058.7|15057.7|15057.3|15056.3|15059.3|15058.3|15057.3|15056.3|85
1628019300000|2021-08-03 19:35:00|15057.2|15056.2|15058.1|15057.1|15058.2|15057.2|15056.6|15055.6|141
1628019310000|2021-08-03 19:35:10|15058.2|15057.2|15056.7|15055.7|15058.2|15057.2|15056.7|15055.7|73
1628019320000|2021-08-03 19:35:20|15056.8|15055.8|15055.3|15054.3|15056.9|15055.9|15055.2|15054.2|167
1628019330000|2021-08-03 19:35:30|15055.2|15054.2|15054.7|15053.7|15055.3|15054.3|15053.8|15052.8|159
1628019340000|2021-08-03 19:35:40|15054.6|15053.6|15054.4|15053.4|15054.7|15053.7|15053.8|15052.8|130
1628019350000|2021-08-03 19:35:50|15054.3|15053.3|15055.2|15054.2|15055.3|15054.3|15054.1|15053.1|170
1628019360000|2021-08-03 19:36:00|15055.1|15054.1|15055.7|15054.7|15056.8|15055.8|15054.9|15053.9|201
1628019370000|2021-08-03 19:36:10|15055.8|15054.8|15056.2|15055.2|15057.2|15056.2|15055.4|15054.4|139
1628019380000|2021-08-03 19:36:20|15056.4|15055.4|15056.6|15055.6|15057.1|15056.1|15055.9|15054.9|90
1628019390000|2021-08-03 19:36:30|15056.4|15055.4|15056.8|15055.8|15056.8|15055.8|15055.6|15054.6|71
1628019400000|2021-08-03 19:36:40|15056.9|15055.9|15057.6|15056.6|15057.7|15056.7|15055.8|15054.8|93
1628019410000|2021-08-03 19:36:50|15057.7|15056.7|15057.1|15056.1|15057.7|15056.7|15056.2|15055.2|67
1628019420000|2021-08-03 19:37:00|15057.2|15056.2|15055.8|15054.8|15057.3|15056.3|15055.7|15054.7|72
1628019430000|2021-08-03 19:37:10|15055.7|15054.7|15055.7|15054.7|15056.6|15055.6|15055.4|15054.4|96
1628019440000|2021-08-03 19:37:20|15055.8|15054.8|15057.2|15056.2|15057.2|15056.2|15055.7|15054.7|39
1628019450000|2021-08-03 19:37:30|15057.3|15056.3|15056.6|15055.6|15057.7|15056.7|15056.4|15055.4|65
1628019460000|2021-08-03 19:37:40|15056.4|15055.4|15056.2|15055.2|15057.2|15056.2|15056.1|15055.1|73
1628019470000|2021-08-03 19:37:50|15056.1|15055.1|15055.9|15054.9|15056.3|15055.3|15055.2|15054.2|65
1628019480000|2021-08-03 19:38:00|15055.8|15054.8|15055.9|15054.9|15056.2|15055.2|15055.2|15054.2|97
1628019490000|2021-08-03 19:38:10|15056.1|15055.1|15053.4|15052.4|15056.4|15055.4|15053.2|15052.2|259
1628019500000|2021-08-03 19:38:20|15053.3|15052.3|15049.1|15048.1|15053.4|15052.4|15049.1|15048.1|617
1628019510000|2021-08-03 19:38:30|15049.2|15048.2|15050.1|15049.1|15050.2|15049.2|15049.2|15048.2|91
1628019520000|2021-08-03 19:38:40|15049.9|15048.9|15049.3|15048.3|15051.2|15050.2|15049.2|15048.2|111
1628019530000|2021-08-03 19:38:50|15049.2|15048.2|15048.7|15047.7|15049.6|15048.6|15048.3|15047.3|112
1628019540000|2021-08-03 19:39:00|15048.9|15047.9|15049.4|15048.4|15049.7|15048.7|15048.4|15047.4|68
1628019550000|2021-08-03 19:39:10|15049.6|15048.6|15049.4|15048.4|15050.4|15049.4|15048.8|15047.8|80
1628019560000|2021-08-03 19:39:20|15049.6|15048.6|15047.8|15046.8|15049.6|15048.6|15047.6|15046.6|190
1628019570000|2021-08-03 19:39:30|15047.9|15046.9|15047.9|15046.9|15048.1|15047.1|15046.9|15045.9|86
1628019580000|2021-08-03 19:39:40|15047.8|15046.8|15047.6|15046.6|15048.1|15047.1|15047.3|15046.3|57
1628019590000|2021-08-03 19:39:50|15047.4|15046.4|15048.8|15047.8|15049.4|15048.4|15047.3|15046.3|95
1628019600000|2021-08-03 19:40:00|15048.9|15047.9|15049.1|15048.1|15050.6|15049.6|15048.7|15047.7|216
1628019610000|2021-08-03 19:40:10|15049.2|15048.2|15050.2|15049.2|15050.3|15049.3|15048.8|15047.8|114
1628019620000|2021-08-03 19:40:20|15050.1|15049.1|15049.3|15048.3|15050.2|15049.2|15048.9|15047.9|83
1628019630000|2021-08-03 19:40:30|15049.4|15048.4|15050.1|15049.1|15050.2|15049.2|15049.2|15048.2|81
1628019640000|2021-08-03 19:40:40|15050.2|15049.2|15051.4|15050.4|15051.6|15050.6|15049.6|15048.6|125
1628019650000|2021-08-03 19:40:50|15051.3|15050.3|15050.1|15049.1|15051.6|15050.6|15049.7|15048.7|70
1628019660000|2021-08-03 19:41:00|15049.9|15048.9|15049.2|15048.2|15050.4|15049.4|15049.2|15048.2|83
1628019670000|2021-08-03 19:41:10|15049.3|15048.3|15050.2|15049.2|15050.2|15049.2|15049.2|15048.2|42
1628019680000|2021-08-03 19:41:20|15050.1|15049.1|15049.1|15048.1|15050.4|15049.4|15048.8|15047.8|132
1628019690000|2021-08-03 19:41:30|15048.9|15047.9|15049.4|15048.4|15049.7|15048.7|15048.3|15047.3|84
1628019700000|2021-08-03 19:41:40|15049.3|15048.3|15051.3|15050.3|15051.6|15050.6|15048.7|15047.7|183
1628019710000|2021-08-03 19:41:50|15051.4|15050.4|15054.1|15053.1|15054.2|15053.2|15050.9|15049.9|227
1628019720000|2021-08-03 19:42:00|15054.2|15053.2|15054.7|15053.7|15055.4|15054.4|15054.1|15053.1|137
1628019730000|2021-08-03 19:42:10|15054.6|15053.6|15052.6|15051.6|15054.7|15053.7|15051.6|15050.6|319
1628019740000|2021-08-03 19:42:20|15052.4|15051.4|15051.6|15050.6|15053.2|15052.2|15051.4|15050.4|96
1628019750000|2021-08-03 19:42:30|15051.7|15050.7|15050.3|15049.3|15051.9|15050.9|15049.9|15048.9|99
1628019760000|2021-08-03 19:42:40|15050.4|15049.4|15050.2|15049.2|15051.3|15050.3|15049.7|15048.7|68
1628019770000|2021-08-03 19:42:50|15050.3|15049.3|15049.7|15048.7|15050.7|15049.7|15049.6|15048.6|57
1628019780000|2021-08-03 19:43:00|15049.8|15048.8|15050.1|15049.1|15050.4|15049.4|15048.9|15047.9|141
1628019790000|2021-08-03 19:43:10|15049.9|15048.9|15050.8|15049.8|15051.2|15050.2|15049.9|15048.9|57
1628019800000|2021-08-03 19:43:20|15050.7|15049.7|15050.1|15049.1|15050.9|15049.9|15050.1|15049.1|62
1628019810000|2021-08-03 19:43:30|15050.2|15049.2|15048.3|15047.3|15050.3|15049.3|15048.3|15047.3|92
1628019820000|2021-08-03 19:43:40|15048.4|15047.4|15048.6|15047.6|15048.9|15047.9|15047.7|15046.7|116
1628019830000|2021-08-03 19:43:50|15048.4|15047.4|15048.8|15047.8|15049.3|15048.3|15048.1|15047.1|91
1628019840000|2021-08-03 19:44:00|15048.7|15047.7|15048.8|15047.8|15049.6|15048.6|15047.8|15046.8|104
1628019850000|2021-08-03 19:44:10|15048.9|15047.9|15050.1|15049.1|15050.2|15049.2|15048.1|15047.1|74
1628019860000|2021-08-03 19:44:20|15049.9|15048.9|15049.8|15048.8|15050.2|15049.2|15048.9|15047.9|152
1628019870000|2021-08-03 19:44:30|15049.7|15048.7|15050.3|15049.3|15050.7|15049.7|15049.7|15048.7|30
1628019880000|2021-08-03 19:44:40|15050.2|15049.2|15048.1|15047.1|15050.2|15049.2|15048.1|15047.1|57
1628019890000|2021-08-03 19:44:50|15048.2|15047.2|15045.3|15044.3|15048.9|15047.9|15045.3|15044.3|262
1628019900000|2021-08-03 19:45:00|15044.7|15043.7|15043.3|15042.3|15045.3|15044.3|15043.1|15042.1|837
1628019910000|2021-08-03 19:45:10|15043.8|15042.8|15047.9|15046.9|15047.9|15046.9|15043.8|15042.8|174
1628019920000|2021-08-03 19:45:20|15047.8|15046.8|15047.8|15046.8|15049.1|15048.1|15047.7|15046.7|84
1628019930000|2021-08-03 19:45:30|15047.9|15046.9|15047.6|15046.6|15048.4|15047.4|15047.1|15046.1|91
1628019940000|2021-08-03 19:45:40|15047.4|15046.4|15046.3|15045.3|15047.6|15046.6|15045.9|15044.9|79
1628019950000|2021-08-03 19:45:50|15046.2|15045.2|15046.9|15045.9|15047.1|15046.1|15045.9|15044.9|63
1628019960000|2021-08-03 19:46:00|15047.1|15046.1|15048.2|15047.2|15048.7|15047.7|15046.9|15045.9|51
1628019970000|2021-08-03 19:46:10|15048.1|15047.1|15047.6|15046.6|15048.4|15047.4|15047.6|15046.6|48
1628019980000|2021-08-03 19:46:20|15047.4|15046.4|15045.6|15044.6|15047.4|15046.4|15045.4|15044.4|54
1628019990000|2021-08-03 19:46:30|15045.7|15044.7|15045.8|15044.8|15046.1|15045.1|15044.7|15043.7|59
1628020000000|2021-08-03 19:46:40|15046.1|15045.1|15045.9|15044.9|15046.1|15045.1|15043.9|15042.9|87
1628020010000|2021-08-03 19:46:50|15046.3|15045.3|15047.1|15046.1|15047.6|15046.6|15046.2|15045.2|59
1628020020000|2021-08-03 19:47:00|15046.9|15045.9|15047.3|15046.3|15047.6|15046.6|15046.4|15045.4|46
1628020030000|2021-08-03 19:47:10|15047.4|15046.4|15047.1|15046.1|15048.1|15047.1|15046.8|15045.8|38
1628020040000|2021-08-03 19:47:20|15046.9|15045.9|15047.1|15046.1|15047.3|15046.3|15046.8|15045.8|30
1628020050000|2021-08-03 19:47:30|15046.9|15045.9|15046.8|15045.8|15047.7|15046.7|15046.6|15045.6|36
1628020060000|2021-08-03 19:47:40|15046.7|15045.7|15047.3|15046.3|15047.4|15046.4|15046.7|15045.7|42
1628020070000|2021-08-03 19:47:50|15047.4|15046.4|15047.1|15046.1|15047.8|15046.8|15046.4|15045.4|39
1628020080000|2021-08-03 19:48:00|15047.3|15046.3|15049.7|15048.7|15050.6|15049.6|15047.3|15046.3|135
1628020090000|2021-08-03 19:48:10|15049.9|15048.9|15048.8|15047.8|15050.1|15049.1|15048.4|15047.4|35
1628020100000|2021-08-03 19:48:20|15048.4|15047.4|15046.1|15045.1|15049.1|15048.1|15045.9|15044.9|95
1628020110000|2021-08-03 19:48:30|15045.9|15044.9|15045.1|15044.1|15046.6|15045.6|15045.1|15044.1|56
1628020120000|2021-08-03 19:48:40|15045.3|15044.3|15045.8|15044.8|15046.3|15045.3|15045.3|15044.3|65
1628020130000|2021-08-03 19:48:50|15046.1|15045.1|15045.6|15044.6|15046.4|15045.4|15045.1|15044.1|54
1628020140000|2021-08-03 19:49:00|15045.7|15044.7|15044.2|15043.2|15045.8|15044.8|15043.6|15042.6|77
1628020150000|2021-08-03 19:49:10|15044.1|15043.1|15043.3|15042.3|15044.8|15043.8|15042.8|15041.8|103
1628020160000|2021-08-03 19:49:20|15043.4|15042.4|15043.7|15042.7|15044.7|15043.7|15042.9|15041.9|108
1628020170000|2021-08-03 19:49:30|15043.8|15042.8|15044.1|15043.1|15045.1|15044.1|15043.6|15042.6|69
1628020180000|2021-08-03 19:49:40|15044.6|15043.6|15044.2|15043.2|15044.8|15043.8|15043.1|15042.1|77
1628020190000|2021-08-03 19:49:50|15044.1|15043.1|15043.6|15042.6|15044.1|15043.1|15041.4|15040.4|182
1628020200000|2021-08-03 19:50:00|15048.6|15047.6|15045.4|15044.4|15050.1|15049.1|15045.3|15044.3|745
1628020210000|2021-08-03 19:50:10|15044.8|15043.8|15044.1|15043.1|15048.3|15047.3|15043.6|15042.6|266
1628020220000|2021-08-03 19:50:20|15043.8|15042.8|15041.6|15040.6|15045.8|15044.8|15041.3|15040.3|277
1628020230000|2021-08-03 19:50:30|15041.4|15040.4|15044.3|15043.3|15045.1|15044.1|15041.4|15040.4|185
1628020240000|2021-08-03 19:50:40|15044.4|15043.4|15045.1|15044.1|15045.6|15044.6|15043.8|15042.8|89
1628020250000|2021-08-03 19:50:50|15044.4|15043.4|15044.3|15043.3|15044.6|15043.6|15043.3|15042.3|124
1628020260000|2021-08-03 19:51:00|15044.2|15043.2|15044.6|15043.6|15044.9|15043.9|15043.1|15042.1|102
1628020270000|2021-08-03 19:51:10|15044.7|15043.7|15043.6|15042.6|15044.7|15043.7|15043.1|15042.1|69
1628020280000|2021-08-03 19:51:20|15044.6|15043.6|15042.3|15041.3|15045.1|15044.1|15042.3|15041.3|115
1628020290000|2021-08-03 19:51:30|15042.2|15041.2|15042.1|15041.1|15042.2|15041.2|15041.1|15040.1|150
1628020300000|2021-08-03 19:51:40|15042.2|15041.2|15045.3|15044.3|15045.7|15044.7|15041.9|15040.9|93
1628020310000|2021-08-03 19:51:50|15045.4|15044.4|15045.2|15044.2|15045.9|15044.9|15044.4|15043.4|115
1628020320000|2021-08-03 19:52:00|15045.1|15044.1|15045.2|15044.2|15045.9|15044.9|15044.9|15043.9|161
1628020330000|2021-08-03 19:52:10|15045.3|15044.3|15047.3|15046.3|15047.3|15046.3|15044.6|15043.6|135
1628020340000|2021-08-03 19:52:20|15047.2|15046.2|15050.3|15049.3|15050.3|15049.3|15047.2|15046.2|196
1628020350000|2021-08-03 19:52:30|15050.2|15049.2|15049.2|15048.2|15050.2|15049.2|15048.7|15047.7|144
1628020360000|2021-08-03 19:52:40|15049.3|15048.3|15049.3|15048.3|15049.8|15048.8|15048.8|15047.8|169
1628020370000|2021-08-03 19:52:50|15049.4|15048.4|15048.9|15047.9|15050.1|15049.1|15048.6|15047.6|140
1628020380000|2021-08-03 19:53:00|15049.1|15048.1|15050.1|15049.1|15051.8|15050.8|15048.8|15047.8|213
1628020390000|2021-08-03 19:53:10|15049.9|15048.9|15050.3|15049.3|15051.2|15050.2|15049.8|15048.8|95
1628020400000|2021-08-03 19:53:20|15050.2|15049.2|15050.4|15049.4|15050.8|15049.8|15049.4|15048.4|90
1628020410000|2021-08-03 19:53:30|15050.3|15049.3|15050.1|15049.1|15051.4|15050.4|15049.3|15048.3|98
1628020420000|2021-08-03 19:53:40|15050.2|15049.2|15050.1|15049.1|15051.7|15050.7|15050.1|15049.1|75
1628020430000|2021-08-03 19:53:50|15050.2|15049.2|15052.3|15051.3|15052.7|15051.7|15049.9|15048.9|134
1628020440000|2021-08-03 19:54:00|15052.2|15051.2|15050.8|15049.8|15053.1|15052.1|15050.3|15049.3|335
1628020450000|2021-08-03 19:54:10|15050.9|15049.9|15051.2|15050.2|15051.9|15050.9|15050.4|15049.4|119
1628020460000|2021-08-03 19:54:20|15051.3|15050.3|15050.9|15049.9|15051.3|15050.3|15050.8|15049.8|93
1628020470000|2021-08-03 19:54:30|15051.1|15050.1|15054.4|15053.4|15054.7|15053.7|15051.1|15050.1|217
1628020480000|2021-08-03 19:54:40|15054.6|15053.6|15057.4|15056.4|15057.6|15056.6|15054.6|15053.6|484
1628020490000|2021-08-03 19:54:50|15058.2|15057.2|15057.8|15056.8|15060.7|15059.7|15056.7|15055.7|653
1628020500000|2021-08-03 19:55:00|15057.7|15056.7|15060.3|15059.3|15062.1|15061.1|15056.3|15055.3|529
1628020510000|2021-08-03 19:55:10|15060.2|15059.2|15059.6|15058.6|15061.1|15060.1|15058.7|15057.7|198
1628020520000|2021-08-03 19:55:20|15059.4|15058.4|15059.3|15058.3|15060.6|15059.6|15058.7|15057.7|244
1628020530000|2021-08-03 19:55:30|15059.2|15058.2|15058.7|15057.7|15060.3|15059.3|15058.6|15057.6|162
1628020540000|2021-08-03 19:55:40|15058.8|15057.8|15058.4|15057.4|15059.9|15058.9|15058.2|15057.2|127
1628020550000|2021-08-03 19:55:50|15058.3|15057.3|15058.6|15057.6|15059.2|15058.2|15057.9|15056.9|95
1628020560000|2021-08-03 19:56:00|15058.4|15057.4|15058.9|15057.9|15059.7|15058.7|15057.7|15056.7|173
1628020570000|2021-08-03 19:56:10|15058.8|15057.8|15060.1|15059.1|15060.2|15059.2|15058.4|15057.4|205
1628020580000|2021-08-03 19:56:20|15059.9|15058.9|15056.1|15055.1|15060.4|15059.4|15056.1|15055.1|445
1628020590000|2021-08-03 19:56:30|15055.8|15054.8|15056.3|15055.3|15058.7|15057.7|15055.8|15054.8|827
1628020600000|2021-08-03 19:56:40|15056.4|15055.4|15056.7|15055.7|15057.2|15056.2|15054.4|15053.4|246
1628020610000|2021-08-03 19:56:50|15056.6|15055.6|15058.3|15057.3|15058.7|15057.7|15056.6|15055.6|104
1628020620000|2021-08-03 19:57:00|15058.2|15057.2|15059.1|15058.1|15059.7|15058.7|15058.2|15057.2|104
1628020630000|2021-08-03 19:57:10|15059.3|15058.3|15059.3|15058.3|15059.7|15058.7|15058.6|15057.6|93
1628020640000|2021-08-03 19:57:20|15059.2|15058.2|15061.2|15060.2|15061.2|15060.2|15059.2|15058.2|181
1628020650000|2021-08-03 19:57:30|15061.3|15060.3|15060.4|15059.4|15061.3|15060.3|15059.7|15058.7|165
1628020660000|2021-08-03 19:57:40|15060.6|15059.6|15061.1|15060.1|15061.4|15060.4|15059.9|15058.9|129
1628020670000|2021-08-03 19:57:50|15060.9|15059.9|15059.6|15058.6|15061.4|15060.4|15059.6|15058.6|238
1628020680000|2021-08-03 19:58:00|15059.7|15058.7|15059.1|15058.1|15060.2|15059.2|15058.4|15057.4|156
1628020690000|2021-08-03 19:58:10|15059.3|15058.3|15053.8|15052.8|15059.3|15058.3|15053.4|15052.4|367
1628020700000|2021-08-03 19:58:20|15053.9|15052.9|15052.9|15051.9|15054.3|15053.3|15048.4|15047.4|906
1628020710000|2021-08-03 19:58:30|15052.8|15051.8|15054.6|15053.6|15054.7|15053.7|15052.6|15051.6|135
1628020720000|2021-08-03 19:58:40|15054.8|15053.8|15055.8|15054.8|15055.8|15054.8|15052.7|15051.7|177
1628020730000|2021-08-03 19:58:50|15055.6|15054.6|15058.2|15057.2|15058.2|15057.2|15055.6|15054.6|315
1628020740000|2021-08-03 19:59:00|15058.1|15057.1|15058.7|15057.7|15058.9|15057.9|15057.7|15056.7|332
1628020750000|2021-08-03 19:59:10|15058.8|15057.8|15058.7|15057.7|15060.2|15059.2|15058.3|15057.3|277
1628020760000|2021-08-03 19:59:20|15058.6|15057.6|15061.4|15060.4|15061.7|15060.7|15058.4|15057.4|361
1628020770000|2021-08-03 19:59:30|15061.3|15060.3|15057.9|15056.9|15061.4|15060.4|15057.2|15056.2|539
1628020780000|2021-08-03 19:59:40|15057.8|15056.8|15055.8|15054.8|15060.2|15059.2|15055.3|15054.3|627
1628020790000|2021-08-03 19:59:50|15055.7|15054.7|15058.7|15057.7|15063.2|15062.2|15055.3|15054.3|1966
1628020800000|2021-08-03 20:00:00|15058.2|15057.2|15061.3|15059.3|15061.3|15059.3|15055.8|15053.8|1262
1628020810000|2021-08-03 20:00:10|15061.4|15059.4|15053.3|15051.3|15061.7|15059.7|15052.6|15050.6|534
1628020820000|2021-08-03 20:00:20|15053.2|15051.2|15055.4|15053.4|15056.8|15054.8|15053.1|15051.1|298
1628020830000|2021-08-03 20:00:30|15055.2|15053.2|15058.4|15056.4|15060.1|15058.1|15054.9|15052.9|209
1628020840000|2021-08-03 20:00:40|15058.3|15056.3|15057.6|15055.6|15058.4|15056.4|15055.2|15053.2|123
1628020850000|2021-08-03 20:00:50|15057.4|15055.4|15053.9|15051.9|15057.4|15055.4|15053.7|15051.7|87
1628020860000|2021-08-03 20:01:00|15054.1|15052.1|15057.4|15055.4|15057.6|15055.6|15052.6|15050.6|258
1628020870000|2021-08-03 20:01:10|15057.3|15055.3|15054.2|15052.2|15057.3|15055.3|15053.9|15051.9|159
1628020880000|2021-08-03 20:01:20|15054.1|15052.1|15053.9|15051.9|15055.3|15053.3|15053.7|15051.7|173
1628020890000|2021-08-03 20:01:30|15053.7|15051.7|15054.6|15052.6|15055.2|15053.2|15052.1|15050.1|166
1628020900000|2021-08-03 20:01:40|15054.9|15052.9|15053.2|15051.2|15055.9|15053.9|15053.2|15051.2|72
1628020910000|2021-08-03 20:01:50|15053.1|15051.1|15057.4|15055.4|15057.7|15055.7|15053.1|15051.1|199
1628020920000|2021-08-03 20:02:00|15057.6|15055.6|15060.7|15058.7|15060.9|15058.9|15057.4|15055.4|195
1628020930000|2021-08-03 20:02:10|15060.8|15058.8|15063.7|15061.7|15063.7|15061.7|15060.4|15058.4|238
1628020940000|2021-08-03 20:02:20|15062.6|15060.6|15062.1|15060.1|15063.2|15061.2|15061.9|15059.9|135
1628020950000|2021-08-03 20:02:30|15062.2|15060.2|15060.7|15058.7|15062.3|15060.3|15060.3|15058.3|52
1628020960000|2021-08-03 20:02:40|15060.9|15058.9|15059.8|15057.8|15060.9|15058.9|15059.8|15057.8|24
1628020970000|2021-08-03 20:02:50|15061.1|15059.1|15060.3|15058.3|15061.1|15059.1|15059.6|15057.6|47
1628020980000|2021-08-03 20:03:00|15060.2|15058.2|15060.7|15058.7|15061.4|15059.4|15060.2|15058.2|30
1628020990000|2021-08-03 20:03:10|15060.6|15058.6|15060.4|15058.4|15061.3|15059.3|15060.2|15058.2|44
1628021000000|2021-08-03 20:03:20|15060.6|15058.6|15060.6|15058.6|15061.2|15059.2|15060.3|15058.3|28
1628021010000|2021-08-03 20:03:30|15060.4|15058.4|15060.2|15058.2|15060.7|15058.7|15060.1|15058.1|6
1628021020000|2021-08-03 20:03:40|15060.3|15058.3|15060.1|15058.1|15060.8|15058.8|15059.9|15057.9|12
1628021030000|2021-08-03 20:03:50|15060.2|15058.2|15060.8|15058.8|15060.8|15058.8|15060.1|15058.1|21
1628021040000|2021-08-03 20:04:00|15060.7|15058.7|15059.6|15057.6|15061.6|15059.6|15059.6|15057.6|57
1628021050000|2021-08-03 20:04:10|15059.4|15057.4|15058.1|15056.1|15059.6|15057.6|15057.9|15055.9|45
1628021060000|2021-08-03 20:04:20|15057.9|15055.9|15058.2|15056.2|15058.2|15056.2|15057.3|15055.3|35
1628021070000|2021-08-03 20:04:30|15058.3|15056.3|15057.4|15055.4|15058.3|15056.3|15057.3|15055.3|24
1628021080000|2021-08-03 20:04:40|15057.3|15055.3|15058.1|15056.1|15058.3|15056.3|15057.1|15055.1|30
1628021090000|2021-08-03 20:04:50|15057.9|15055.9|15058.4|15056.4|15058.8|15056.8|15057.6|15055.6|68
1628021100000|2021-08-03 20:05:00|15058.3|15056.3|15059.4|15057.4|15059.4|15057.4|15057.2|15055.2|57
1628021110000|2021-08-03 20:05:10|15059.7|15057.7|15058.7|15056.7|15059.9|15057.9|15058.7|15056.7|27
1628021120000|2021-08-03 20:05:20|15058.6|15056.6|15059.9|15057.9|15061.2|15059.2|15058.4|15056.4|52
1628021130000|2021-08-03 20:05:30|15060.1|15058.1|15058.4|15056.4|15060.1|15058.1|15058.3|15056.3|11
1628021140000|2021-08-03 20:05:40|15058.6|15056.6|15057.4|15055.4|15058.7|15056.7|15057.4|15055.4|18
1628021150000|2021-08-03 20:05:50|15057.3|15055.3|15057.7|15055.7|15057.8|15055.8|15057.3|15055.3|4
1628021160000|2021-08-03 20:06:00|15057.8|15055.8|15057.4|15055.4|15058.7|15056.7|15057.4|15055.4|26
1628021170000|2021-08-03 20:06:10|15057.3|15055.3|15057.1|15055.1|15057.7|15055.7|15056.9|15054.9|13
1628021180000|2021-08-03 20:06:20|15056.9|15054.9|15056.3|15054.3|15056.9|15054.9|15055.6|15053.6|94
1628021190000|2021-08-03 20:06:30|15056.2|15054.2|15054.6|15052.6|15056.2|15054.2|15054.6|15052.6|52
1628021200000|2021-08-03 20:06:40|15054.7|15052.7|15058.4|15056.4|15058.4|15056.4|15054.6|15052.6|175
1628021210000|2021-08-03 20:06:50|15058.3|15056.3|15055.4|15053.4|15058.7|15056.7|15055.4|15053.4|63
1628021220000|2021-08-03 20:07:00|15055.6|15053.6|15056.2|15054.2|15056.2|15054.2|15054.1|15052.1|197
1628021230000|2021-08-03 20:07:10|15056.4|15054.4|15055.8|15053.8|15056.4|15054.4|15054.3|15052.3|52
1628021240000|2021-08-03 20:07:20|15055.7|15053.7|15054.7|15052.7|15055.9|15053.9|15054.7|15052.7|42
1628021250000|2021-08-03 20:07:30|15054.6|15052.6|15055.9|15053.9|15056.6|15054.6|15054.6|15052.6|41
1628021260000|2021-08-03 20:07:40|15055.7|15053.7|15055.3|15053.3|15055.7|15053.7|15055.1|15053.1|15
1628021270000|2021-08-03 20:07:50|15055.4|15053.4|15054.1|15052.1|15055.4|15053.4|15054.1|15052.1|46
1628021280000|2021-08-03 20:08:00|15054.2|15052.2|15054.7|15052.7|15054.8|15052.8|15053.1|15051.1|66
1628021290000|2021-08-03 20:08:10|15054.1|15052.1|15054.6|15052.6|15054.6|15052.6|15053.7|15051.7|21
1628021300000|2021-08-03 20:08:20|15054.2|15052.2|15054.6|15052.6|15054.6|15052.6|15053.6|15051.6|14
1628021310000|2021-08-03 20:08:30|15054.3|15052.3|15053.7|15051.7|15054.3|15052.3|15053.6|15051.6|14
1628021320000|2021-08-03 20:08:40|15053.8|15051.8|15053.3|15051.3|15053.8|15051.8|15053.3|15051.3|5
1628021330000|2021-08-03 20:08:50|15053.2|15051.2|15053.6|15051.6|15053.8|15051.8|15053.2|15051.2|26
1628021340000|2021-08-03 20:09:00|15053.7|15051.7|15054.6|15052.6|15055.1|15053.1|15053.7|15051.7|45
1628021350000|2021-08-03 20:09:10|15054.7|15052.7|15054.8|15052.8|15055.2|15053.2|15054.7|15052.7|29
1628021360000|2021-08-03 20:09:20|15054.9|15052.9|15055.1|15053.1|15055.1|15053.1|15053.8|15051.8|67
1628021370000|2021-08-03 20:09:30|15054.4|15052.4|15054.3|15052.3|15055.1|15053.1|15054.3|15052.3|48
1628021380000|2021-08-03 20:09:40|15054.2|15052.2|15054.6|15052.6|15055.1|15053.1|15054.1|15052.1|18
1628021390000|2021-08-03 20:09:50|15054.4|15052.4|15054.8|15052.8|15054.9|15052.9|15054.4|15052.4|5
1628021400000|2021-08-03 20:10:00|15054.7|15052.7|15054.6|15052.6|15054.7|15052.7|15052.2|15050.2|177
1628021410000|2021-08-03 20:10:10|15054.7|15052.7|15055.2|15053.2|15055.6|15053.6|15054.3|15052.3|29
1628021420000|2021-08-03 20:10:20|15055.3|15053.3|15054.6|15052.6|15055.3|15053.3|15054.6|15052.6|24
1628021430000|2021-08-03 20:10:30|15054.4|15052.4|15054.1|15052.1|15054.6|15052.6|15053.8|15051.8|21
1628021440000|2021-08-03 20:10:40|15053.9|15051.9|15053.3|15051.3|15054.2|15052.2|15053.1|15051.1|21
1628021450000|2021-08-03 20:10:50|15053.2|15051.2|15053.6|15051.6|15054.1|15052.1|15053.2|15051.2|26
1628021460000|2021-08-03 20:11:00|15053.7|15051.7|15053.1|15051.1|15054.1|15052.1|15052.8|15050.8|25
1628021470000|2021-08-03 20:11:10|15052.9|15050.9|15052.6|15050.6|15053.1|15051.1|15052.6|15050.6|34
1628021480000|2021-08-03 20:11:20|15052.7|15050.7|15053.6|15051.6|15053.7|15051.7|15052.7|15050.7|27
1628021490000|2021-08-03 20:11:30|15054.3|15052.3|15055.3|15053.3|15055.4|15053.4|15054.3|15052.3|14
1628021500000|2021-08-03 20:11:40|15055.2|15053.2|15055.3|15053.3|15055.9|15053.9|15055.1|15053.1|31
1628021510000|2021-08-03 20:11:50|15055.4|15053.4|15054.1|15052.1|15055.4|15053.4|15054.1|15052.1|34
1628021520000|2021-08-03 20:12:00|15054.2|15052.2|15055.3|15053.3|15055.7|15053.7|15053.9|15051.9|36
1628021530000|2021-08-03 20:12:10|15055.2|15053.2|15054.6|15052.6|15055.3|15053.3|15054.6|15052.6|37
1628021540000|2021-08-03 20:12:20|15054.4|15052.4|15054.8|15052.8|15055.1|15053.1|15054.2|15052.2|42
1628021550000|2021-08-03 20:12:30|15054.7|15052.7|15054.1|15052.1|15054.7|15052.7|15053.9|15051.9|25
1628021560000|2021-08-03 20:12:40|15054.2|15052.2|15054.3|15052.3|15054.6|15052.6|15054.2|15052.2|16
1628021570000|2021-08-03 20:12:50|15054.2|15052.2|15053.3|15051.3|15054.3|15052.3|15053.1|15051.1|45
1628021580000|2021-08-03 20:13:00|15053.4|15051.4|15054.1|15052.1|15054.1|15052.1|15053.4|15051.4|30
1628021590000|2021-08-03 20:13:10|15054.2|15052.2|15055.1|15053.1|15055.1|15053.1|15053.8|15051.8|63
1628021600000|2021-08-03 20:13:20|15054.9|15052.9|15055.3|15053.3|15055.3|15053.3|15054.7|15052.7|23
1628021610000|2021-08-03 20:13:30|15055.4|15053.4|15055.8|15053.8|15056.1|15054.1|15055.3|15053.3|39
1628021620000|2021-08-03 20:13:40|15055.3|15053.3|15054.4|15052.4|15055.4|15053.4|15054.2|15052.2|55
1628021630000|2021-08-03 20:13:50|15054.6|15052.6|15054.4|15052.4|15054.9|15052.9|15054.3|15052.3|7
1628021640000|2021-08-03 20:14:00|15054.2|15052.2|15052.8|15050.8|15054.2|15052.2|15052.3|15050.3|89
1628021650000|2021-08-03 20:14:10|15053.1|15051.1|15051.9|15049.9|15053.1|15051.1|15051.8|15049.8|35
1628021660000|2021-08-03 20:14:20|15051.8|15049.8|15051.9|15049.9|15051.9|15049.9|15051.7|15049.7|25
1628021670000|2021-08-03 20:14:30|15051.8|15049.8|15054.6|15052.6|15054.8|15052.8|15051.3|15049.3|167
1628021680000|2021-08-03 20:14:40|15054.7|15052.7|15053.1|15051.1|15054.7|15052.7|15052.4|15050.4|46
1628021690000|2021-08-03 20:14:50|15053.2|15051.2|15052.4|15050.4|15053.2|15051.2|15051.9|15049.9|37
1628021700000|2021-08-03 20:15:00|15053.7|15051.7|15055.2|15053.2|15055.2|15053.2|15053.6|15051.6|52
1628021710000|2021-08-03 20:15:10|15055.3|15053.3|15055.9|15053.9|15056.1|15054.1|15055.1|15053.1|27
1628021720000|2021-08-03 20:15:20|15056.1|15054.1|15055.6|15053.6|15057.1|15055.1|15055.6|15053.6|19
1628021730000|2021-08-03 20:15:30|15055.4|15053.4|15056.3|15054.3|15056.3|15054.3|15055.3|15053.3|21
1628021740000|2021-08-03 20:15:40|15056.4|15054.4|15056.1|15054.1|15056.9|15054.9|15056.1|15054.1|11
1628021750000|2021-08-03 20:15:50|15056.2|15054.2|15056.3|15054.3|15056.3|15054.3|15055.7|15053.7|28
1628021760000|2021-08-03 20:16:00|15056.2|15054.2|15057.3|15055.3|15057.3|15055.3|15056.1|15054.1|5
1628021770000|2021-08-03 20:16:10|15056.8|15054.8|15058.1|15056.1|15058.2|15056.2|15056.8|15054.8|32
1628021780000|2021-08-03 20:16:20|15057.9|15055.9|15058.3|15056.3|15058.3|15056.3|15057.9|15055.9|10
1628021790000|2021-08-03 20:16:30|15058.2|15056.2|15057.8|15055.8|15058.3|15056.3|15057.8|15055.8|5
1628021800000|2021-08-03 20:16:40|15057.6|15055.6|15057.8|15055.8|15058.3|15056.3|15057.6|15055.6|8
1628021810000|2021-08-03 20:16:50|15057.9|15055.9|15057.6|15055.6|15057.9|15055.9|15057.4|15055.4|1
1628021820000|2021-08-03 20:17:00|15057.7|15055.7|15057.8|15055.8|15057.8|15055.8|15057.7|15055.7|2
1628021830000|2021-08-03 20:17:10|15057.9|15055.9|15057.8|15055.8|15058.2|15056.2|15057.8|15055.8|4
1628021840000|2021-08-03 20:17:20|15057.7|15055.7|15057.8|15055.8|15057.8|15055.8|15057.7|15055.7|1
1628021850000|2021-08-03 20:17:30|15057.6|15055.6|15058.3|15056.3|15058.7|15056.7|15057.6|15055.6|14
1628021860000|2021-08-03 20:17:40|15058.4|15056.4|15058.2|15056.2|15058.6|15056.6|15058.2|15056.2|11
1628021870000|2021-08-03 20:17:50|15058.3|15056.3|15058.2|15056.2|15058.7|15056.7|15057.8|15055.8|26
1628021880000|2021-08-03 20:18:00|15058.3|15056.3|15058.2|15056.2|15058.3|15056.3|15058.1|15056.1|1
1628021890000|2021-08-03 20:18:10|15058.3|15056.3|15058.6|15056.6|15059.2|15057.2|15058.3|15056.3|18
1628021900000|2021-08-03 20:18:20|15058.4|15056.4|15058.8|15056.8|15058.8|15056.8|15058.4|15056.4|0
1628021910000|2021-08-03 20:18:30|15058.7|15056.7|15057.6|15055.6|15058.7|15056.7|15057.3|15055.3|15
1628021920000|2021-08-03 20:18:40|15058.1|15056.1|15058.3|15056.3|15058.3|15056.3|15057.6|15055.6|7
1628021930000|2021-08-03 20:18:50|15058.2|15056.2|15058.1|15056.1|15058.3|15056.3|15057.6|15055.6|2
1628021940000|2021-08-03 20:19:00|15058.2|15056.2|15057.3|15055.3|15058.2|15056.2|15057.3|15055.3|15
1628021960000|2021-08-03 20:19:20|15057.4|15055.4|15057.6|15055.6|15057.6|15055.6|15057.4|15055.4|2
1628021970000|2021-08-03 20:19:30|15057.7|15055.7|15057.9|15055.9|15058.1|15056.1|15057.7|15055.7|4
1628021980000|2021-08-03 20:19:40|15058.1|15056.1|15057.8|15055.8|15058.1|15056.1|15057.7|15055.7|1
1628021990000|2021-08-03 20:19:50|15057.6|15055.6|15057.3|15055.3|15057.6|15055.6|15057.3|15055.3|3
1628022000000|2021-08-03 20:20:00|15057.2|15055.2|15057.3|15055.3|15057.4|15055.4|15056.9|15054.9|4
1628022010000|2021-08-03 20:20:10|15057.4|15055.4|15057.8|15055.8|15057.9|15055.9|15057.4|15055.4|4
1628022020000|2021-08-03 20:20:20|15057.9|15055.9|15057.8|15055.8|15058.3|15056.3|15057.7|15055.7|8
1628022030000|2021-08-03 20:20:30|15057.9|15055.9|15058.3|15056.3|15058.3|15056.3|15057.9|15055.9|2
1628022040000|2021-08-03 20:20:40|15058.2|15056.2|15058.1|15056.1|15058.3|15056.3|15058.1|15056.1|0
1628022050000|2021-08-03 20:20:50|15057.8|15055.8|15058.9|15056.9|15059.1|15057.1|15057.8|15055.8|25
1628022060000|2021-08-03 20:21:00|15058.8|15056.8|15057.6|15055.6|15058.9|15056.9|15057.6|15055.6|5
1628022070000|2021-08-03 20:21:10|15057.7|15055.7|15058.3|15056.3|15058.3|15056.3|15057.6|15055.6|10
1628022080000|2021-08-03 20:21:20|15058.4|15056.4|15058.4|15056.4|15058.6|15056.6|15058.4|15056.4|0
1628022090000|2021-08-03 20:21:30|15058.6|15056.6|15058.8|15056.8|15058.8|15056.8|15058.6|15056.6|11
1628022100000|2021-08-03 20:21:40|15058.9|15056.9|15058.9|15056.9|15059.1|15057.1|15058.8|15056.8|0
1628022110000|2021-08-03 20:21:50|15058.8|15056.8|15059.1|15057.1|15059.2|15057.2|15058.7|15056.7|3
1628022120000|2021-08-03 20:22:00|15059.2|15057.2|15059.2|15057.2|15059.3|15057.3|15058.9|15056.9|4
1628022130000|2021-08-03 20:22:10|15059.4|15057.4|15059.3|15057.3|15059.4|15057.4|15059.2|15057.2|1
1628022140000|2021-08-03 20:22:20|15059.2|15057.2|15058.8|15056.8|15059.4|15057.4|15058.8|15056.8|7
1628022150000|2021-08-03 20:22:30|15058.7|15056.7|15058.2|15056.2|15058.7|15056.7|15058.1|15056.1|7
1628022160000|2021-08-03 20:22:40|15058.1|15056.1|15057.8|15055.8|15058.2|15056.2|15057.8|15055.8|6
1628022170000|2021-08-03 20:22:50|15058.1|15056.1|15058.1|15056.1|15058.1|15056.1|15058.1|15056.1|4
1628022190000|2021-08-03 20:23:10|15057.9|15055.9|15058.3|15056.3|15058.3|15056.3|15057.9|15055.9|2
1628022200000|2021-08-03 20:23:20|15058.2|15056.2|15059.1|15057.1|15059.1|15057.1|15058.2|15056.2|3
1628022210000|2021-08-03 20:23:30|15058.9|15056.9|15059.1|15057.1|15059.3|15057.3|15058.9|15056.9|4
1628022220000|2021-08-03 20:23:40|15058.8|15056.8|15058.8|15056.8|15058.8|15056.8|15058.8|15056.8|3
1628022240000|2021-08-03 20:24:00|15058.7|15056.7|15057.8|15055.8|15058.7|15056.7|15057.8|15055.8|4
1628022250000|2021-08-03 20:24:10|||||||||2
1628022270000|2021-08-03 20:24:30|15057.7|15055.7|15058.1|15056.1|15058.1|15056.1|15057.7|15055.7|4
1628022290000|2021-08-03 20:24:50|15057.8|15055.8|15057.8|15055.8|15057.9|15055.9|15057.8|15055.8|0
1628022300000|2021-08-03 20:25:00|15057.7|15055.7|15057.1|15055.1|15057.7|15055.7|15056.7|15054.7|17
1628022310000|2021-08-03 20:25:10|15056.9|15054.9|15057.3|15055.3|15057.3|15055.3|15056.4|15054.4|4
1628022320000|2021-08-03 20:25:20|15057.2|15055.2|15057.1|15055.1|15057.2|15055.2|15056.8|15054.8|6
1628022330000|2021-08-03 20:25:30|15056.9|15054.9|15056.9|15054.9|15057.1|15055.1|15056.8|15054.8|1
1628022340000|2021-08-03 20:25:40|15056.8|15054.8|15056.8|15054.8|15056.9|15054.9|15056.8|15054.8|0
1628022350000|2021-08-03 20:25:50|15056.9|15054.9|15056.6|15054.6|15056.9|15054.9|15056.6|15054.6|0
1628022360000|2021-08-03 20:26:00|15056.7|15054.7|15056.3|15054.3|15056.7|15054.7|15055.8|15053.8|12
1628022370000|2021-08-03 20:26:10|15056.4|15054.4|15056.3|15054.3|15056.6|15054.6|15056.3|15054.3|1
1628022380000|2021-08-03 20:26:20|15056.2|15054.2|15056.1|15054.1|15056.2|15054.2|15056.1|15054.1|3
1628022390000|2021-08-03 20:26:30|15056.2|15054.2|15056.1|15054.1|15056.3|15054.3|15055.9|15053.9|5
1628022400000|2021-08-03 20:26:40|15056.2|15054.2|15056.6|15054.6|15056.6|15054.6|15056.2|15054.2|2
1628022410000|2021-08-03 20:26:50|15056.8|15054.8|15057.3|15055.3|15057.3|15055.3|15056.8|15054.8|10
1628022420000|2021-08-03 20:27:00|15057.4|15055.4|15057.3|15055.3|15057.7|15055.7|15057.2|15055.2|5
1628022430000|2021-08-03 20:27:10|15057.4|15055.4|15057.6|15055.6|15057.6|15055.6|15057.4|15055.4|1
1628022440000|2021-08-03 20:27:20|15057.4|15055.4|15057.6|15055.6|15057.6|15055.6|15057.4|15055.4|0
1628022450000|2021-08-03 20:27:30|15057.7|15055.7|15057.9|15055.9|15057.9|15055.9|15057.7|15055.7|1
1628022460000|2021-08-03 20:27:40|15058.3|15056.3|15058.3|15056.3|15058.7|15056.7|15058.1|15056.1|8
1628022470000|2021-08-03 20:27:50|15058.2|15056.2|15058.2|15056.2|15058.2|15056.2|15058.1|15056.1|4
1628022480000|2021-08-03 20:28:00|15058.1|15056.1|15057.8|15055.8|15058.1|15056.1|15057.8|15055.8|4
1628022490000|2021-08-03 20:28:10|15058.2|15056.2|15058.3|15056.3|15058.3|15056.3|15058.2|15056.2|3
1628022500000|2021-08-03 20:28:20|15058.4|15056.4|15058.3|15056.3|15058.8|15056.8|15057.9|15055.9|18
1628022510000|2021-08-03 20:28:30|15058.2|15056.2|15058.3|15056.3|15058.3|15056.3|15057.8|15055.8|9
1628022520000|2021-08-03 20:28:40|15058.2|15056.2|15058.3|15056.3|15058.3|15056.3|15058.1|15056.1|1
1628022530000|2021-08-03 20:28:50|15058.1|15056.1|15057.9|15055.9|15058.1|15056.1|15057.9|15055.9|7
1628022540000|2021-08-03 20:29:00|15058.1|15056.1|15058.2|15056.2|15058.6|15056.6|15058.1|15056.1|6
1628022550000|2021-08-03 20:29:10|15058.3|15056.3|15058.3|15056.3|15058.3|15056.3|15058.3|15056.3|1
1628022560000|2021-08-03 20:29:20|15058.4|15056.4|15058.6|15056.6|15058.6|15056.6|15058.4|15056.4|0
1628022570000|2021-08-03 20:29:30|15058.4|15056.4|15058.3|15056.3|15058.6|15056.6|15058.2|15056.2|4
1628022580000|2021-08-03 20:29:40|15058.4|15056.4|15058.4|15056.4|15058.6|15056.6|15058.2|15056.2|3
1628022590000|2021-08-03 20:29:50|15058.6|15056.6|15058.6|15056.6|15058.6|15056.6|15058.3|15056.3|4
1628022600000|2021-08-03 20:30:00|15058.4|15056.4|15059.6|15057.6|15059.6|15057.6|15058.3|15056.3|19
1628022610000|2021-08-03 20:30:10|15059.4|15057.4|15060.3|15058.3|15060.3|15058.3|15059.3|15057.3|30
1628022620000|2021-08-03 20:30:20|15060.1|15058.1|15058.8|15056.8|15060.1|15058.1|15058.6|15056.6|51
1628022630000|2021-08-03 20:30:30|15058.7|15056.7|15059.3|15057.3|15059.3|15057.3|15058.6|15056.6|8
1628022640000|2021-08-03 20:30:40|15059.4|15057.4|15059.6|15057.6|15059.7|15057.7|15059.3|15057.3|6
1628022650000|2021-08-03 20:30:50|15059.3|15057.3|15059.1|15057.1|15059.3|15057.3|15059.1|15057.1|16
1628022660000|2021-08-03 20:31:00|15059.2|15057.2|15058.2|15056.2|15059.3|15057.3|15058.2|15056.2|7
1628022670000|2021-08-03 20:31:10|15057.7|15055.7|15058.1|15056.1|15058.1|15056.1|15057.7|15055.7|8
1628022680000|2021-08-03 20:31:20|15057.9|15055.9|15058.1|15056.1|15058.1|15056.1|15057.9|15055.9|0
1628022700000|2021-08-03 20:31:40|15058.2|15056.2|15058.1|15056.1|15058.2|15056.2|15058.1|15056.1|0
1628022710000|2021-08-03 20:31:50|||||||||1
1628022720000|2021-08-03 20:32:00|15057.9|15055.9|15056.6|15054.6|15057.9|15055.9|15056.2|15054.2|19
1628022730000|2021-08-03 20:32:10|15056.4|15054.4|15057.4|15055.4|15057.6|15055.6|15056.4|15054.4|6
1628022740000|2021-08-03 20:32:20|15057.3|15055.3|15057.3|15055.3|15057.3|15055.3|15057.2|15055.2|1
1628022750000|2021-08-03 20:32:30|15057.2|15055.2|15056.3|15054.3|15057.2|15055.2|15056.3|15054.3|8
1628022760000|2021-08-03 20:32:40|15056.4|15054.4|15056.2|15054.2|15056.4|15054.4|15056.2|15054.2|1
1628022770000|2021-08-03 20:32:50|15055.6|15053.6|15055.1|15053.1|15055.6|15053.6|15055.1|15053.1|8
1628022780000|2021-08-03 20:33:00|15054.9|15052.9|15054.8|15052.8|15054.9|15052.9|15054.8|15052.8|1
1628022790000|2021-08-03 20:33:10|15055.1|15053.1|15055.4|15053.4|15055.4|15053.4|15055.1|15053.1|17
1628022800000|2021-08-03 20:33:20|15055.1|15053.1|15055.4|15053.4|15055.4|15053.4|15055.1|15053.1|5
1628022810000|2021-08-03 20:33:30|15055.3|15053.3|15057.3|15055.3|15057.3|15055.3|15055.3|15053.3|9
1628022820000|2021-08-03 20:33:40|15056.3|15054.3|15056.3|15054.3|15056.3|15054.3|15056.2|15054.2|4
1628022830000|2021-08-03 20:33:50|15056.2|15054.2|15055.8|15053.8|15056.2|15054.2|15055.6|15053.6|6
1628022840000|2021-08-03 20:34:00|15055.9|15053.9|15055.8|15053.8|15055.9|15053.9|15055.8|15053.8|0
1628022850000|2021-08-03 20:34:10|15055.7|15053.7|15055.8|15053.8|15055.8|15053.8|15055.7|15053.7|4
1628022860000|2021-08-03 20:34:20|15055.9|15053.9|15055.6|15053.6|15056.2|15054.2|15055.6|15053.6|16
1628022870000|2021-08-03 20:34:30|15055.4|15053.4|15055.3|15053.3|15055.7|15053.7|15055.3|15053.3|4
1628022880000|2021-08-03 20:34:40|15055.4|15053.4|15055.6|15053.6|15055.7|15053.7|15055.4|15053.4|3
1628022890000|2021-08-03 20:34:50|15055.7|15053.7|15055.8|15053.8|15055.9|15053.9|15055.7|15053.7|7
1628022900000|2021-08-03 20:35:00|15055.9|15053.9|15056.1|15054.1|15056.3|15054.3|15055.8|15053.8|5
1628022910000|2021-08-03 20:35:10|15056.4|15054.4|15056.4|15054.4|15056.4|15054.4|15056.1|15054.1|4
1628022920000|2021-08-03 20:35:20|15056.3|15054.3|15056.4|15054.4|15056.4|15054.4|15056.3|15054.3|0
1628022930000|2021-08-03 20:35:30|15056.3|15054.3|15056.6|15054.6|15056.9|15054.9|15056.2|15054.2|27
1628022940000|2021-08-03 20:35:40|15056.7|15054.7|15056.4|15054.4|15056.7|15054.7|15056.3|15054.3|1
1628022950000|2021-08-03 20:35:50|15056.6|15054.6|15056.4|15054.4|15056.6|15054.6|15056.4|15054.4|2
1628022960000|2021-08-03 20:36:00|15056.6|15054.6|15056.8|15054.8|15057.1|15055.1|15056.4|15054.4|6
1628022970000|2021-08-03 20:36:10|15056.9|15054.9|15056.8|15054.8|15056.9|15054.9|15056.8|15054.8|2
1628022980000|2021-08-03 20:36:20|15056.7|15054.7|15056.7|15054.7|15056.9|15054.9|15056.4|15054.4|1
1628022990000|2021-08-03 20:36:30|15056.6|15054.6|15056.7|15054.7|15056.7|15054.7|15056.6|15054.6|1
1628023000000|2021-08-03 20:36:40|15056.8|15054.8|15057.1|15055.1|15057.1|15055.1|15056.8|15054.8|3
1628023010000|2021-08-03 20:36:50|15056.9|15054.9|15056.6|15054.6|15057.1|15055.1|15056.6|15054.6|1
1628023020000|2021-08-03 20:37:00|15056.7|15054.7|15057.3|15055.3|15057.4|15055.4|15056.7|15054.7|13
1628023030000|2021-08-03 20:37:10|15057.4|15055.4|15058.2|15056.2|15058.2|15056.2|15057.4|15055.4|5
1628023040000|2021-08-03 20:37:20|15058.1|15056.1|15057.7|15055.7|15058.3|15056.3|15057.6|15055.6|11
1628023050000|2021-08-03 20:37:30|15057.6|15055.6|15057.9|15055.9|15057.9|15055.9|15057.6|15055.6|1
1628023060000|2021-08-03 20:37:40|15057.8|15055.8|15057.9|15055.9|15058.1|15056.1|15057.8|15055.8|4
1628023070000|2021-08-03 20:37:50|15058.1|15056.1|15057.8|15055.8|15058.1|15056.1|15057.8|15055.8|1
1628023080000|2021-08-03 20:38:00|15057.9|15055.9|15057.8|15055.8|15057.9|15055.9|15057.8|15055.8|5
1628023090000|2021-08-03 20:38:10|15057.9|15055.9|15057.8|15055.8|15057.9|15055.9|15057.8|15055.8|0
1628023100000|2021-08-03 20:38:20|15057.9|15055.9|15057.7|15055.7|15057.9|15055.9|15057.7|15055.7|1
1628023110000|2021-08-03 20:38:30|15057.8|15055.8|15057.8|15055.8|15057.8|15055.8|15057.8|15055.8|3
1628023130000|2021-08-03 20:38:50|15057.7|15055.7|15057.2|15055.2|15057.7|15055.7|15057.2|15055.2|8
1628023140000|2021-08-03 20:39:00|15057.1|15055.1|15056.1|15054.1|15057.1|15055.1|15055.6|15053.6|15
1628023150000|2021-08-03 20:39:10|15055.9|15053.9|15055.6|15053.6|15056.1|15054.1|15055.6|15053.6|3
1628023160000|2021-08-03 20:39:20|15055.7|15053.7|15056.1|15054.1|15056.1|15054.1|15055.7|15053.7|1
1628023170000|2021-08-03 20:39:30|15055.9|15053.9|15055.3|15053.3|15055.9|15053.9|15055.3|15053.3|2
1628023180000|2021-08-03 20:39:40|15055.2|15053.2|15054.6|15052.6|15055.2|15053.2|15054.6|15052.6|6
1628023190000|2021-08-03 20:39:50|15055.3|15053.3|15055.6|15053.6|15055.6|15053.6|15055.3|15053.3|12
1628023200000|2021-08-03 20:40:00|15055.4|15053.4|15054.3|15052.3|15056.8|15054.8|15054.2|15052.2|69
1628023210000|2021-08-03 20:40:10|15054.2|15052.2|15054.4|15052.4|15054.4|15052.4|15054.1|15052.1|4
1628023220000|2021-08-03 20:40:20|15054.3|15052.3|15055.1|15053.1|15055.1|15053.1|15054.3|15052.3|6
1628023230000|2021-08-03 20:40:30|15055.2|15053.2|15055.3|15053.3|15055.3|15053.3|15055.2|15053.2|1
1628023250000|2021-08-03 20:40:50|15055.4|15053.4|15055.7|15053.7|15055.7|15053.7|15055.3|15053.3|4
1628023260000|2021-08-03 20:41:00|15055.6|15053.6|15055.6|15053.6|15055.7|15053.7|15055.6|15053.6|0
1628023270000|2021-08-03 20:41:10|15055.7|15053.7|15055.7|15053.7|15055.7|15053.7|15055.6|15053.6|0
1628023280000|2021-08-03 20:41:20|15055.6|15053.6|15055.7|15053.7|15055.8|15053.8|15055.6|15053.6|3
1628023290000|2021-08-03 20:41:30|15055.8|15053.8|15055.8|15053.8|15055.8|15053.8|15055.8|15053.8|1
1628023300000|2021-08-03 20:41:40|15055.9|15053.9|15056.2|15054.2|15056.2|15054.2|15055.8|15053.8|10
1628023310000|2021-08-03 20:41:50|15056.3|15054.3|15056.6|15054.6|15056.6|15054.6|15056.1|15054.1|8
1628023320000|2021-08-03 20:42:00|15057.1|15055.1|15056.6|15054.6|15057.1|15055.1|15056.6|15054.6|7
1628023330000|2021-08-03 20:42:10|15056.7|15054.7|15057.1|15055.1|15057.1|15055.1|15056.6|15054.6|2
1628023340000|2021-08-03 20:42:20|15057.2|15055.2|15056.8|15054.8|15057.6|15055.6|15056.8|15054.8|5
1628023350000|2021-08-03 20:42:30|15056.9|15054.9|15057.8|15055.8|15057.8|15055.8|15056.8|15054.8|14
1628023360000|2021-08-03 20:42:40|15057.7|15055.7|15057.6|15055.6|15057.8|15055.8|15057.6|15055.6|5
1628023370000|2021-08-03 20:42:50|15057.7|15055.7|15057.8|15055.8|15057.9|15055.9|15057.6|15055.6|19
1628023380000|2021-08-03 20:43:00|15057.7|15055.7|15057.3|15055.3|15057.8|15055.8|15057.2|15055.2|26
1628023390000|2021-08-03 20:43:10|15057.4|15055.4|15057.7|15055.7|15057.7|15055.7|15057.4|15055.4|2
1628023400000|2021-08-03 20:43:20|15057.8|15055.8|15057.3|15055.3|15057.8|15055.8|15057.3|15055.3|2
1628023410000|2021-08-03 20:43:30|15057.4|15055.4|15057.3|15055.3|15057.4|15055.4|15057.3|15055.3|0
1628023420000|2021-08-03 20:43:40|15057.4|15055.4|15058.1|15056.1|15058.1|15056.1|15057.3|15055.3|2
1628023430000|2021-08-03 20:43:50|15058.2|15056.2|15058.1|15056.1|15058.2|15056.2|15057.9|15055.9|0
1628023440000|2021-08-03 20:44:00|15057.6|15055.6|15057.9|15055.9|15058.1|15056.1|15057.4|15055.4|21
1628023450000|2021-08-03 20:44:10|15058.1|15056.1|15056.9|15054.9|15058.1|15056.1|15056.9|15054.9|12
1628023460000|2021-08-03 20:44:20|15057.1|15055.1|15054.9|15052.9|15057.1|15055.1|15054.8|15052.8|44
1628023470000|2021-08-03 20:44:30|15054.8|15052.8|15054.6|15052.6|15054.9|15052.9|15054.3|15052.3|14
1628023480000|2021-08-03 20:44:40|15054.7|15052.7|15052.6|15050.6|15054.7|15052.7|15050.7|15048.7|175
1628023490000|2021-08-03 20:44:50|15052.4|15050.4|15052.8|15050.8|15053.3|15051.3|15052.4|15050.4|12
1628023500000|2021-08-03 20:45:00|15053.8|15051.8|15054.1|15052.1|15054.2|15052.2|15053.1|15051.1|36
1628023510000|2021-08-03 20:45:10|15053.9|15051.9|15054.1|15052.1|15054.3|15052.3|15053.9|15051.9|1
1628023520000|2021-08-03 20:45:20|15054.2|15052.2|15055.8|15053.8|15055.8|15053.8|15054.2|15052.2|20
1628023530000|2021-08-03 20:45:30|15055.7|15053.7|15055.8|15053.8|15055.8|15053.8|15055.4|15053.4|7
1628023540000|2021-08-03 20:45:40|15053.6|15051.6|15052.8|15050.8|15053.6|15051.6|15052.8|15050.8|48
1628023550000|2021-08-03 20:45:50|15052.7|15050.7|15052.6|15050.6|15052.9|15050.9|15052.1|15050.1|26
1628023560000|2021-08-03 20:46:00|15052.1|15050.1|15052.7|15050.7|15052.8|15050.8|15052.1|15050.1|20
1628023570000|2021-08-03 20:46:10|15052.8|15050.8|15052.8|15050.8|15052.8|15050.8|15052.8|15050.8|3
1628023580000|2021-08-03 20:46:20|15053.1|15051.1|15052.2|15050.2|15053.1|15051.1|15051.6|15049.6|33
1628023590000|2021-08-03 20:46:30|15052.3|15050.3|15052.1|15050.1|15052.3|15050.3|15052.1|15050.1|3
1628023600000|2021-08-03 20:46:40|15052.2|15050.2|15052.6|15050.6|15052.6|15050.6|15052.2|15050.2|4
1628023610000|2021-08-03 20:46:50|15052.7|15050.7|15053.7|15051.7|15053.7|15051.7|15052.7|15050.7|10
1628023620000|2021-08-03 20:47:00|15053.2|15051.2|15052.9|15050.9|15053.2|15051.2|15052.6|15050.6|10
1628023630000|2021-08-03 20:47:10|15052.7|15050.7|15052.6|15050.6|15052.8|15050.8|15052.6|15050.6|1
1628023640000|2021-08-03 20:47:20|15052.4|15050.4|15052.1|15050.1|15052.4|15050.4|15052.1|15050.1|1
1628023650000|2021-08-03 20:47:30|15051.9|15049.9|15050.9|15048.9|15052.1|15050.1|15050.6|15048.6|25
1628023660000|2021-08-03 20:47:40|15050.4|15048.4|15050.1|15048.1|15050.4|15048.4|15050.1|15048.1|9
1628023670000|2021-08-03 20:47:50|15050.2|15048.2|15050.2|15048.2|15050.3|15048.3|15050.1|15048.1|1
1628023680000|2021-08-03 20:48:00|15050.3|15048.3|15050.1|15048.1|15050.3|15048.3|15049.7|15047.7|30
1628023690000|2021-08-03 20:48:10|15049.9|15047.9|15050.1|15048.1|15050.2|15048.2|15049.8|15047.8|5
1628023700000|2021-08-03 20:48:20|15049.9|15047.9|15050.1|15048.1|15050.1|15048.1|15049.6|15047.6|9
1628023710000|2021-08-03 20:48:30|15049.9|15047.9|15050.1|15048.1|15050.1|15048.1|15049.7|15047.7|2
1628023720000|2021-08-03 20:48:40|15050.2|15048.2|15049.6|15047.6|15050.2|15048.2|15049.6|15047.6|3
1628023730000|2021-08-03 20:48:50|15049.4|15047.4|15049.2|15047.2|15049.6|15047.6|15049.2|15047.2|6
1628023740000|2021-08-03 20:49:00|15049.1|15047.1|15047.4|15045.4|15049.1|15047.1|15047.4|15045.4|49
1628023750000|2021-08-03 20:49:10|15047.6|15045.6|15045.6|15043.6|15048.1|15046.1|15045.6|15043.6|63
1628023760000|2021-08-03 20:49:20|15045.4|15043.4|15045.6|15043.6|15046.8|15044.8|15045.4|15043.4|64
1628023770000|2021-08-03 20:49:30|15045.7|15043.7|15045.2|15043.2|15045.8|15043.8|15045.1|15043.1|17
1628023780000|2021-08-03 20:49:40|15045.1|15043.1|15045.8|15043.8|15045.8|15043.8|15045.1|15043.1|17
1628023790000|2021-08-03 20:49:50|15045.9|15043.9|15047.4|15045.4|15047.4|15045.4|15045.9|15043.9|26
1628023800000|2021-08-03 20:50:00|15047.3|15045.3|15046.8|15044.8|15048.3|15046.3|15046.1|15044.1|88
1628023810000|2021-08-03 20:50:10|15046.9|15044.9|15048.3|15046.3|15048.3|15046.3|15046.9|15044.9|0
1628023820000|2021-08-03 20:50:20|15048.4|15046.4|15048.3|15046.3|15049.7|15047.7|15048.2|15046.2|24
1628023830000|2021-08-03 20:50:30|15048.7|15046.7|15048.4|15046.4|15048.8|15046.8|15048.4|15046.4|7
1628023840000|2021-08-03 20:50:40|15048.6|15046.6|15049.3|15047.3|15049.6|15047.6|15048.6|15046.6|12
1628023850000|2021-08-03 20:50:50|15049.4|15047.4|15049.3|15047.3|15049.6|15047.6|15049.3|15047.3|1
1628023860000|2021-08-03 20:51:00|15049.4|15047.4|15049.3|15047.3|15049.6|15047.6|15048.9|15046.9|14
1628023870000|2021-08-03 20:51:10|15049.2|15047.2|15049.1|15047.1|15049.3|15047.3|15049.1|15047.1|3
1628023880000|2021-08-03 20:51:20|15049.2|15047.2|15049.2|15047.2|15049.4|15047.4|15049.2|15047.2|3
1628023890000|2021-08-03 20:51:30|15049.3|15047.3|15048.8|15046.8|15049.3|15047.3|15048.8|15046.8|6
1628023900000|2021-08-03 20:51:40|15048.9|15046.9|15049.6|15047.6|15049.6|15047.6|15048.9|15046.9|3
1628023910000|2021-08-03 20:51:50|15049.7|15047.7|15049.8|15047.8|15049.8|15047.8|15049.6|15047.6|3
1628023920000|2021-08-03 20:52:00|15049.9|15047.9|15050.2|15048.2|15050.3|15048.3|15049.9|15047.9|11
1628023930000|2021-08-03 20:52:10|15050.3|15048.3|15050.3|15048.3|15050.4|15048.4|15050.1|15048.1|5
1628023950000|2021-08-03 20:52:30|15050.4|15048.4|15050.1|15048.1|15050.4|15048.4|15049.9|15047.9|3
1628023960000|2021-08-03 20:52:40|15049.4|15047.4|15048.8|15046.8|15049.4|15047.4|15048.3|15046.3|14
1628023970000|2021-08-03 20:52:50|15048.7|15046.7|15048.3|15046.3|15048.7|15046.7|15048.2|15046.2|3
1628023980000|2021-08-03 20:53:00|15048.2|15046.2|15048.4|15046.4|15048.4|15046.4|15048.1|15046.1|9
1628023990000|2021-08-03 20:53:10|15048.6|15046.6|15048.8|15046.8|15048.8|15046.8|15048.2|15046.2|0
1628024000000|2021-08-03 20:53:20|15048.7|15046.7|15049.1|15047.1|15049.1|15047.1|15048.7|15046.7|3
1628024010000|2021-08-03 20:53:30|15049.2|15047.2|15048.3|15046.3|15049.2|15047.2|15048.2|15046.2|6
1628024020000|2021-08-03 20:53:40|15048.2|15046.2|15048.1|15046.1|15048.2|15046.2|15047.9|15045.9|2
1628024030000|2021-08-03 20:53:50|15047.7|15045.7|15047.6|15045.6|15047.7|15045.7|15047.6|15045.6|3
1628024040000|2021-08-03 20:54:00|15047.4|15045.4|15046.6|15044.6|15047.4|15045.4|15046.3|15044.3|21
1628024050000|2021-08-03 20:54:10|15046.4|15044.4|15046.3|15044.3|15046.4|15044.4|15046.2|15044.2|4
1628024060000|2021-08-03 20:54:20|15046.4|15044.4|15046.1|15044.1|15046.4|15044.4|15046.1|15044.1|1
1628024070000|2021-08-03 20:54:30|15045.9|15043.9|15045.6|15043.6|15045.9|15043.9|15045.3|15043.3|6
1628024080000|2021-08-03 20:54:40|15045.7|15043.7|15045.3|15043.3|15045.8|15043.8|15045.2|15043.2|11
1628024090000|2021-08-03 20:54:50|15045.2|15043.2|15045.8|15043.8|15045.8|15043.8|15045.2|15043.2|14
1628024100000|2021-08-03 20:55:00|15045.4|15043.4|15046.9|15044.9|15047.6|15045.6|15045.1|15043.1|54
1628024110000|2021-08-03 20:55:10|15046.8|15044.8|15046.4|15044.4|15047.1|15045.1|15046.4|15044.4|8
1628024120000|2021-08-03 20:55:20|15046.6|15044.6|15046.9|15044.9|15046.9|15044.9|15046.6|15044.6|5
1628024130000|2021-08-03 20:55:30|15047.2|15045.2|15047.1|15045.1|15047.2|15045.2|15046.9|15044.9|3
1628024140000|2021-08-03 20:55:40|15047.4|15045.4|15047.2|15045.2|15047.9|15045.9|15047.2|15045.2|11
1628024150000|2021-08-03 20:55:50|15046.9|15044.9|15047.6|15045.6|15047.7|15045.7|15046.9|15044.9|9
1628024160000|2021-08-03 20:56:00|15047.4|15045.4|15047.2|15045.2|15047.4|15045.4|15046.9|15044.9|1
1628024170000|2021-08-03 20:56:10|15047.1|15045.1|15047.8|15045.8|15047.8|15045.8|15047.1|15045.1|8
1628024180000|2021-08-03 20:56:20|15048.1|15046.1|15047.7|15045.7|15048.2|15046.2|15047.7|15045.7|7
1628024190000|2021-08-03 20:56:30|15047.8|15045.8|15047.8|15045.8|15048.1|15046.1|15047.8|15045.8|9
1628024200000|2021-08-03 20:56:40|15047.7|15045.7|15047.2|15045.2|15047.9|15045.9|15047.2|15045.2|31
1628024210000|2021-08-03 20:56:50|15047.3|15045.3|15046.8|15044.8|15047.3|15045.3|15046.8|15044.8|6
1628024220000|2021-08-03 20:57:00|15046.9|15044.9|15047.4|15045.4|15047.7|15045.7|15046.9|15044.9|10
1628024230000|2021-08-03 20:57:10|15047.6|15045.6|15047.8|15045.8|15047.8|15045.8|15047.4|15045.4|7
1628024240000|2021-08-03 20:57:20|15047.7|15045.7|15047.7|15045.7|15047.7|15045.7|15047.6|15045.6|0
1628024250000|2021-08-03 20:57:30|15046.9|15044.9|15046.3|15044.3|15046.9|15044.9|15046.3|15044.3|19
1628024260000|2021-08-03 20:57:40|15046.4|15044.4|15047.3|15045.3|15047.3|15045.3|15046.4|15044.4|19
1628024270000|2021-08-03 20:57:50|15047.6|15045.6|15048.6|15046.6|15048.6|15046.6|15047.6|15045.6|13
1628024280000|2021-08-03 20:58:00|15048.7|15046.7|15048.6|15046.6|15048.7|15046.7|15047.8|15045.8|7
1628024290000|2021-08-03 20:58:10|15048.4|15046.4|15048.7|15046.7|15048.7|15046.7|15048.4|15046.4|9
1628024300000|2021-08-03 20:58:20|15048.6|15046.6|15048.7|15046.7|15048.7|15046.7|15048.6|15046.6|8
1628024310000|2021-08-03 20:58:30|15048.8|15046.8|15049.2|15047.2|15049.2|15047.2|15048.8|15046.8|9
1628024320000|2021-08-03 20:58:40|15049.4|15047.4|15049.3|15047.3|15050.3|15048.3|15049.2|15047.2|12
1628024330000|2021-08-03 20:58:50|15049.4|15047.4|15049.7|15047.7|15049.7|15047.7|15049.2|15047.2|13
1628024340000|2021-08-03 20:59:00|15049.6|15047.6|15049.4|15047.4|15049.7|15047.7|15049.3|15047.3|12
1628024350000|2021-08-03 20:59:10|15049.3|15047.3|15049.2|15047.2|15049.4|15047.4|15049.2|15047.2|2
1628024360000|2021-08-03 20:59:20|15049.3|15047.3|15048.9|15046.9|15049.4|15047.4|15048.9|15046.9|10
1628024370000|2021-08-03 20:59:30|15048.4|15046.4|15048.8|15046.8|15048.8|15046.8|15047.9|15045.9|13
1628024380000|2021-08-03 20:59:40|15048.9|15046.9|15048.7|15046.7|15049.6|15047.6|15048.7|15046.7|15
1628024390000|2021-08-03 20:59:50|15048.6|15046.6|15050.7|15045.7|15051|15048.1|15048.6|15045.7|31
1628024400000|2021-08-03 21:00:00|15050.9|15045.9|15051.8|15046.8|15053.8|15048.8|15050.9|15045.9|0
1628024410000|2021-08-03 21:00:10|15052|15047|15051.9|15046.9|15052|15047|15051.9|15046.9|0
1628024430000|2021-08-03 21:00:30|15052.5|15047.5|15052.4|15047.4|15052.5|15047.5|15052.4|15047.4|0
1628024440000|2021-08-03 21:00:40|15053|15048|15052.8|15047.8|15053|15048|15052.8|15047.8|0
1628024450000|2021-08-03 21:00:50|15052.7|15047.7|15050.6|15045.6|15052.7|15047.7|15050.6|15045.6|0
1628024460000|2021-08-03 21:01:00|15051|15046|15050.6|15045.6|15051|15046|15050.4|15045.4|0
1628024480000|2021-08-03 21:01:20|15050.5|15045.5|15048.7|15043.7|15050.5|15045.5|15048.7|15043.7|0
1628024490000|2021-08-03 21:01:30|15048.8|15043.8|15048.7|15043.7|15048.8|15043.8|15048.7|15043.7|0
1628024500000|2021-08-03 21:01:40|15048.8|15043.8|15048.8|15043.8|15048.8|15043.8|15048.8|15043.8|0
1628024540000|2021-08-03 21:02:20|15048.9|15043.9|15048.9|15043.9|15048.9|15043.9|15048.9|15043.9|0
1628024560000|2021-08-03 21:02:40|15050.1|15045.1|15050.1|15045.1|15050.1|15045.1|15050.1|15045.1|0
1628024570000|2021-08-03 21:02:50|15052.3|15047.3|15052.4|15047.4|15052.4|15047.4|15052.3|15047.3|0
1628024590000|2021-08-03 21:03:10|15051.2|15046.2|15051.2|15046.2|15051.2|15046.2|15051.2|15046.2|0
1628024680000|2021-08-03 21:04:40|15051.3|15046.3|15051.3|15046.3|15051.3|15046.3|15051.3|15046.3|0
1628024720000|2021-08-03 21:05:20|15051.4|15046.4|15051.2|15046.2|15051.4|15046.4|15051.2|15046.2|0
1628024730000|2021-08-03 21:05:30|15050.5|15045.5|15052.4|15047.4|15052.4|15047.4|15050.5|15045.5|0
1628024780000|2021-08-03 21:06:20|15052.3|15047.3|15052.3|15047.3|15052.3|15047.3|15052.3|15047.3|0
1628024870000|2021-08-03 21:07:50|15052.2|15047.2|15051.3|15046.3|15052.2|15047.2|15051.3|15046.3|0
1628024930000|2021-08-03 21:08:50|15051.2|15046.2|15051.2|15046.2|15051.2|15046.2|15051.2|15046.2|0
1628024940000|2021-08-03 21:09:00|15051.1|15046.1|15051.1|15046.1|15051.1|15046.1|15051.1|15046.1|0
1628024970000|2021-08-03 21:09:30|15051|15046|15051|15046|15051|15046|15051|15046|0
1628024990000|2021-08-03 21:09:50|15051.2|15046.2|15051.2|15046.2|15051.2|15046.2|15051.2|15046.2|0
1628025000000|2021-08-03 21:10:00|15051.1|15046.1|15051.1|15046.1|15051.1|15046.1|15051.1|15046.1|0
1628025030000|2021-08-03 21:10:30|15051|15046|15051.1|15046.1|15051.1|15046.1|15051|15046|0
1628025060000|2021-08-03 21:11:00|15051|15046|15050.9|15045.9|15051|15046|15050.9|15045.9|0
1628025130000|2021-08-03 21:12:10|15050.7|15045.7|15050.7|15045.7|15050.7|15045.7|15050.7|15045.7|0
1628025150000|2021-08-03 21:12:30|15050.6|15045.6|15050.6|15045.6|15050.6|15045.6|15050.6|15045.6|0
1628025210000|2021-08-03 21:13:30|15050.5|15045.5|15050.5|15045.5|15050.5|15045.5|15050.5|15045.5|0
1628025240000|2021-08-03 21:14:00|15050.4|15045.4|15050.4|15045.4|15050.4|15045.4|15050.4|15045.4|0
1628025250000|2021-08-03 21:14:10|15050.3|15045.3|15050.4|15045.4|15050.4|15045.4|15050.3|15045.3|0
1628025270000|2021-08-03 21:14:30|15050.7|15045.7|15050.2|15045.2|15050.7|15045.7|15050.2|15045.2|0
1628025290000|2021-08-03 21:14:50|15050.6|15045.6|15050.6|15045.6|15050.6|15045.6|15050.6|15045.6|0
1628025300000|2021-08-03 21:15:00|15050.2|15045.2|15050.2|15045.2|15050.2|15045.2|15050.2|15045.2|0
1628025380000|2021-08-03 21:16:20|15049.9|15044.9|15049.9|15044.9|15049.9|15044.9|15049.9|15044.9|0
1628025390000|2021-08-03 21:16:30|15050.2|15045.2|15049.8|15044.8|15050.2|15045.2|15049.8|15044.8|0
1628025400000|2021-08-03 21:16:40|15049.7|15044.7|15049.7|15044.7|15049.7|15044.7|15049.7|15044.7|0
1628025410000|2021-08-03 21:16:50|15050.2|15045.2|15049.6|15044.6|15050.3|15045.3|15049.4|15044.4|0
1628025440000|2021-08-03 21:17:20|15049.7|15044.7|15049.7|15044.7|15049.7|15044.7|15049.7|15044.7|0
1628025450000|2021-08-03 21:17:30|15050.2|15045.2|15050.2|15045.2|15050.2|15045.2|15050.2|15045.2|0
1628025460000|2021-08-03 21:17:40|15050.1|15045.1|15050.1|15045.1|15050.1|15045.1|15049.2|15044.2|0
1628025470000|2021-08-03 21:17:50|15050.2|15045.2|15049.2|15044.2|15050.2|15045.2|15049.2|15044.2|0
1628025480000|2021-08-03 21:18:00|15050|15045|15049.8|15044.8|15050.4|15045.4|15049.8|15044.8|0
1628025490000|2021-08-03 21:18:10|15049.7|15044.7|15049.4|15044.4|15050.4|15045.4|15048.7|15043.7|0
1628025500000|2021-08-03 21:18:20|15049.6|15044.6|15049.7|15044.7|15049.7|15044.7|15049.6|15044.6|0
1628025550000|2021-08-03 21:19:10|15049.9|15044.9|15049.9|15044.9|15049.9|15044.9|15049.9|15044.9|0
1628025560000|2021-08-03 21:19:20|15049.7|15044.7|15049.7|15044.7|15049.7|15044.7|15049.7|15044.7|0
1628025570000|2021-08-03 21:19:30|15049.9|15044.9|15049.9|15044.9|15049.9|15044.9|15049.9|15044.9|0
1628025580000|2021-08-03 21:19:40|15049.4|15044.4|15049.9|15044.9|15049.9|15044.9|15049.4|15044.4|0
1628025690000|2021-08-03 21:21:30|15050|15045|15050|15045|15050|15045|15050|15045|0
1628025700000|2021-08-03 21:21:40|15049.8|15044.8|15049.8|15044.8|15049.8|15044.8|15049.8|15044.8|0
1628025710000|2021-08-03 21:21:50|15050|15045|15051.1|15046.1|15051.1|15046.1|15050|15045|0
1628025770000|2021-08-03 21:22:50|15051.8|15046.8|15051.7|15046.7|15051.8|15046.8|15051.7|15046.7|0
1628025780000|2021-08-03 21:23:00|15050.6|15045.6|15051.8|15046.8|15051.8|15046.8|15050.5|15045.5|0
1628025820000|2021-08-03 21:23:40|15050.5|15045.5|15050.5|15045.5|15050.5|15045.5|15050.5|15045.5|0
1628025860000|2021-08-03 21:24:20|15050.6|15045.6|15051.1|15046.1|15051.1|15046.1|15050.6|15045.6|0
1628025870000|2021-08-03 21:24:30|15050.6|15045.6|15051.6|15046.6|15051.6|15046.6|15050.6|15045.6|0
1628025880000|2021-08-03 21:24:40|15051.7|15046.7|15051.7|15046.7|15051.7|15046.7|15051.7|15046.7|0
1628025890000|2021-08-03 21:24:50|15051.8|15046.8|15051.7|15046.7|15051.8|15046.8|15051.7|15046.7|0
1628025900000|2021-08-03 21:25:00|15052|15047|15052|15047|15052|15047|15052|15047|0
1628025910000|2021-08-03 21:25:10|15052.1|15047.1|15053.2|15048.2|15053.2|15048.2|15051.6|15046.6|0
1628025950000|2021-08-03 21:25:50|15053|15048|15053|15048|15053|15048|15053|15048|0
1628025960000|2021-08-03 21:26:00|15053.3|15048.3|15053.3|15048.3|15053.3|15048.3|15053.3|15048.3|0
1628026000000|2021-08-03 21:26:40|15052.7|15047.7|15055.3|15050.3|15055.3|15050.3|15052.7|15047.7|0
1628026010000|2021-08-03 21:26:50|15055.2|15050.2|15052.5|15047.5|15055.2|15050.2|15052.5|15047.5|0
1628026020000|2021-08-03 21:27:00|15052|15047|15052|15047|15052|15047|15052|15047|0
1628026030000|2021-08-03 21:27:10|15052.4|15047.4|15052.4|15047.4|15052.4|15047.4|15052.4|15047.4|0
1628026050000|2021-08-03 21:27:30|15052.5|15047.5|15052.5|15047.5|15052.5|15047.5|15052.5|15047.5|0
1628026080000|2021-08-03 21:28:00|15053.6|15048.6|15052.5|15047.5|15053.6|15048.6|15052.5|15047.5|0
1628026100000|2021-08-03 21:28:20|15052.8|15047.8|15053|15048|15053|15048|15052.8|15047.8|0
1628026130000|2021-08-03 21:28:50|15052.9|15047.9|15052.9|15047.9|15052.9|15047.9|15052.9|15047.9|0
1628026140000|2021-08-03 21:29:00|15052.3|15047.3|15052.9|15047.9|15052.9|15047.9|15051.7|15046.7|0
1628026160000|2021-08-03 21:29:20|15052.7|15047.7|15052.7|15047.7|15052.7|15047.7|15052.7|15047.7|0
1628026280000|2021-08-03 21:31:20|15052.8|15047.8|15052.8|15047.8|15052.8|15047.8|15052.8|15047.8|0
1628026410000|2021-08-03 21:33:30|15052.7|15047.7|15052.7|15047.7|15052.7|15047.7|15052.7|15047.7|0
1628026420000|2021-08-03 21:33:40|15052.6|15047.6|15052.5|15047.5|15052.7|15047.7|15052.5|15047.5|0
1628026430000|2021-08-03 21:33:50|15052.7|15047.7|15052.7|15047.7|15052.7|15047.7|15052.7|15047.7|0
1628026440000|2021-08-03 21:34:00|15052.2|15047.2|15052.2|15047.2|15052.2|15047.2|15052.2|15047.2|0
1628026480000|2021-08-03 21:34:40|15052|15047|15052|15047|15052|15047|15052|15047|0
1628026560000|2021-08-03 21:36:00|15052.4|15047.4|15052.4|15047.4|15052.4|15047.4|15052.4|15047.4|0
1628026760000|2021-08-03 21:39:20|15052.5|15047.5|15052.6|15047.6|15052.6|15047.6|15052.5|15047.5|0
1628026780000|2021-08-03 21:39:40|15052.5|15047.5|15052.5|15047.5|15052.5|15047.5|15052.5|15047.5|0
1628026790000|2021-08-03 21:39:50|15052.4|15047.4|15052.4|15047.4|15052.4|15047.4|15052.4|15047.4|0
1628026850000|2021-08-03 21:40:50|15052.5|15047.5|15052.6|15047.6|15052.6|15047.6|15052.5|15047.5|0
1628026860000|2021-08-03 21:41:00|15052.9|15047.9|15052.9|15047.9|15052.9|15047.9|15052.9|15047.9|0
1628026880000|2021-08-03 21:41:20|15053|15048|15053|15048|15053|15048|15053|15048|0
1628026920000|2021-08-03 21:42:00|15052.9|15047.9|15052.9|15047.9|15052.9|15047.9|15052.9|15047.9|0
1628027000000|2021-08-03 21:43:20|15053|15048|15053|15048|15053|15048|15053|15048|0
1628027050000|2021-08-03 21:44:10|15052.9|15047.9|15052.9|15047.9|15052.9|15047.9|15052.9|15047.9|0
1628027250000|2021-08-03 21:47:30|15053.2|15048.2|15053.7|15048.7|15053.7|15048.7|15053.2|15048.2|0
1628027260000|2021-08-03 21:47:40|15053.8|15048.8|15053.8|15048.8|15053.8|15048.8|15053.8|15048.8|0
1628027270000|2021-08-03 21:47:50|15053.9|15048.9|15054|15049|15054|15049|15053.9|15048.9|0
1628027300000|2021-08-03 21:48:20|15054.1|15049.1|15054.1|15049.1|15054.1|15049.1|15054.1|15049.1|0
1628027330000|2021-08-03 21:48:50|15054|15049|15054|15049|15054|15049|15054|15049|0
1628027340000|2021-08-03 21:49:00|15054.2|15049.2|15054.2|15049.2|15054.2|15049.2|15054.2|15049.2|0
1628027350000|2021-08-03 21:49:10|15054.1|15049.1|15054.1|15049.1|15054.1|15049.1|15054.1|15049.1|0
1628027360000|2021-08-03 21:49:20|15054.2|15049.2|15054.2|15049.2|15054.2|15049.2|15054.2|15049.2|0
1628027370000|2021-08-03 21:49:30|15053.9|15048.9|15053.9|15048.9|15053.9|15048.9|15053.9|15048.9|0
1628027380000|2021-08-03 21:49:40|15054.2|15049.2|15054.2|15049.2|15054.2|15049.2|15054.2|15049.2|0
1628027390000|2021-08-03 21:49:50|15053.6|15048.6|15053.6|15048.6|15053.6|15048.6|15053.6|15048.6|0
1628027470000|2021-08-03 21:51:10|15054.9|15049.9|15054.5|15049.5|15054.9|15049.9|15054.5|15049.5|0
1628027480000|2021-08-03 21:51:20|15054.2|15049.2|15054|15049|15054.2|15049.2|15054|15049|0
1628027490000|2021-08-03 21:51:30|15054.5|15049.5|15054.5|15049.5|15054.5|15049.5|15054.5|15049.5|0
1628027520000|2021-08-03 21:52:00|15054.6|15049.6|15054.6|15049.6|15054.6|15049.6|15054.6|15049.6|0
1628027550000|2021-08-03 21:52:30|15054.1|15049.1|15054.1|15049.1|15054.1|15049.1|15054.1|15049.1|0
1628027560000|2021-08-03 21:52:40|15054.2|15049.2|15054.2|15049.2|15054.2|15049.2|15054.2|15049.2|0
1628027640000|2021-08-03 21:54:00|15054.7|15049.7|15054.7|15049.7|15054.7|15049.7|15054.7|15049.7|0
1628027660000|2021-08-03 21:54:20|15054.6|15049.6|15054.6|15049.6|15054.6|15049.6|15054.6|15049.6|0
1628027670000|2021-08-03 21:54:30|15054.7|15049.7|15054.7|15049.7|15054.7|15049.7|15054.7|15049.7|0
1628027680000|2021-08-03 21:54:40|15054.2|15049.2|15054.2|15049.2|15054.2|15049.2|15054.2|15049.2|0
1628027690000|2021-08-03 21:54:50|15053.7|15048.7|15053.7|15048.7|15053.7|15048.7|15053.7|15048.7|0
1628027760000|2021-08-03 21:56:00|15054.2|15049.2|15054.2|15049.2|15054.2|15049.2|15054.2|15049.2|0
1628027770000|2021-08-03 21:56:10|15053.7|15048.7|15053.7|15048.7|15053.7|15048.7|15053.7|15048.7|0
1628027830000|2021-08-03 21:57:10|15054.2|15049.2|15054.2|15049.2|15054.2|15049.2|15054.2|15049.2|0
1628027970000|2021-08-03 21:59:30|15054.3|15049.3|15054.2|15049.2|15054.3|15049.3|15054.2|15049.2|0
1628028000000|2021-08-03 22:00:00|15051.8|15049.8|15053.8|15051.8|15053.8|15051.8|15048.8|15046.8|73
1628028010000|2021-08-03 22:00:10|15053.1|15051.1|15055.1|15053.1|15055.1|15053.1|15052.9|15050.9|37
1628028020000|2021-08-03 22:00:20|15055.3|15053.3|15054.9|15052.9|15056.3|15054.3|15054.7|15052.7|44
1628028030000|2021-08-03 22:00:30|15054.8|15052.8|15054.9|15052.9|15055.1|15053.1|15054.4|15052.4|20
1628028040000|2021-08-03 22:00:40|15054.7|15052.7|15054.7|15052.7|15055.2|15053.2|15054.2|15052.2|12
1628028050000|2021-08-03 22:00:50|15054.4|15052.4|15054.4|15052.4|15054.4|15052.4|15053.8|15051.8|11
1628028060000|2021-08-03 22:01:00|15054.8|15052.8|15056.1|15054.1|15057.1|15055.1|15054.8|15052.8|35
1628028070000|2021-08-03 22:01:10|15056.2|15054.2|15054.4|15052.4|15056.2|15054.2|15053.8|15051.8|33
1628028080000|2021-08-03 22:01:20|15054.3|15052.3|15054.6|15052.6|15055.1|15053.1|15054.1|15052.1|14
1628028090000|2021-08-03 22:01:30|15054.4|15052.4|15054.2|15052.2|15054.4|15052.4|15053.7|15051.7|17
1628028100000|2021-08-03 22:01:40|15054.3|15052.3|15054.4|15052.4|15054.6|15052.6|15054.3|15052.3|1
1628028110000|2021-08-03 22:01:50|15054.7|15052.7|15055.3|15053.3|15055.3|15053.3|15054.7|15052.7|3
1628028120000|2021-08-03 22:02:00|15055.1|15053.1|15055.6|15053.6|15055.8|15053.8|15055.1|15053.1|12
1628028130000|2021-08-03 22:02:10|15055.3|15053.3|15055.4|15053.4|15055.4|15053.4|15055.2|15053.2|1
1628028140000|2021-08-03 22:02:20|15055.3|15053.3|15056.9|15054.9|15057.2|15055.2|15055.2|15053.2|15
1628028150000|2021-08-03 22:02:30|15056.7|15054.7|15056.4|15054.4|15057.1|15055.1|15056.1|15054.1|12
1628028160000|2021-08-03 22:02:40|15056.6|15054.6|15056.4|15054.4|15056.9|15054.9|15056.4|15054.4|5
1628028170000|2021-08-03 22:02:50|15056.2|15054.2|15056.3|15054.3|15056.7|15054.7|15056.2|15054.2|6
1628028180000|2021-08-03 22:03:00|15056.2|15054.2|15055.4|15053.4|15056.2|15054.2|15055.4|15053.4|8
1628028190000|2021-08-03 22:03:10|15055.6|15053.6|15056.4|15054.4|15056.4|15054.4|15055.6|15053.6|1
1628028200000|2021-08-03 22:03:20|15056.6|15054.6|15056.7|15054.7|15056.7|15054.7|15056.6|15054.6|1
1628028210000|2021-08-03 22:03:30|15056.6|15054.6|15056.9|15054.9|15056.9|15054.9|15056.6|15054.6|2
1628028220000|2021-08-03 22:03:40|15057.1|15055.1|15056.7|15054.7|15057.1|15055.1|15056.7|15054.7|6
1628028230000|2021-08-03 22:03:50|15056.4|15054.4|15056.7|15054.7|15056.7|15054.7|15056.3|15054.3|1
1628028240000|2021-08-03 22:04:00|15056.8|15054.8|15057.2|15055.2|15057.2|15055.2|15056.8|15054.8|5
1628028250000|2021-08-03 22:04:10|15057.3|15055.3|15057.8|15055.8|15058.2|15056.2|15057.2|15055.2|16
1628028260000|2021-08-03 22:04:20|15058.1|15056.1|15058.1|15056.1|15058.4|15056.4|15057.9|15055.9|4
1628028270000|2021-08-03 22:04:30|15057.9|15055.9|15057.1|15055.1|15057.9|15055.9|15057.1|15055.1|8
1628028280000|2021-08-03 22:04:40|15056.8|15054.8|15056.8|15054.8|15056.8|15054.8|15056.8|15054.8|1
1628028290000|2021-08-03 22:04:50|15056.7|15054.7|15056.6|15054.6|15056.7|15054.7|15055.9|15053.9|2
1628028300000|2021-08-03 22:05:00|15056.7|15054.7|15056.6|15054.6|15057.1|15055.1|15056.6|15054.6|6
1628028310000|2021-08-03 22:05:10|15056.4|15054.4|15056.2|15054.2|15056.4|15054.4|15055.8|15053.8|6
1628028320000|2021-08-03 22:05:20|15056.3|15054.3|15055.6|15053.6|15056.4|15054.4|15055.3|15053.3|11
1628028330000|2021-08-03 22:05:30|15055.7|15053.7|15055.9|15053.9|15055.9|15053.9|15055.7|15053.7|28
1628028340000|2021-08-03 22:05:40|15056.1|15054.1|15056.4|15054.4|15056.4|15054.4|15056.1|15054.1|0
1628028350000|2021-08-03 22:05:50|15056.6|15054.6|15056.9|15054.9|15056.9|15054.9|15055.7|15053.7|15
1628028360000|2021-08-03 22:06:00|15056.8|15054.8|15055.4|15053.4|15056.8|15054.8|15055.4|15053.4|4
1628028370000|2021-08-03 22:06:10|15055.3|15053.3|15055.6|15053.6|15055.6|15053.6|15055.3|15053.3|2
1628028380000|2021-08-03 22:06:20|15055.4|15053.4|15055.6|15053.6|15055.7|15053.7|15055.4|15053.4|3
1628028390000|2021-08-03 22:06:30|15055.7|15053.7|15055.8|15053.8|15055.9|15053.9|15055.7|15053.7|1
1628028400000|2021-08-03 22:06:40|15055.1|15053.1|15054.9|15052.9|15055.1|15053.1|15054.6|15052.6|11
1628028410000|2021-08-03 22:06:50|15054.8|15052.8|15054.7|15052.7|15054.9|15052.9|15054.6|15052.6|4
1628028420000|2021-08-03 22:07:00|15054.4|15052.4|15054.2|15052.2|15055.7|15053.7|15054.2|15052.2|57
1628028430000|2021-08-03 22:07:10|15054.3|15052.3|15054.4|15052.4|15054.4|15052.4|15054.3|15052.3|0
1628028440000|2021-08-03 22:07:20|15054.3|15052.3|15053.8|15051.8|15054.4|15052.4|15053.8|15051.8|10
1628028450000|2021-08-03 22:07:30|15053.9|15051.9|15054.4|15052.4|15054.4|15052.4|15053.9|15051.9|2
1628028460000|2021-08-03 22:07:40|15054.9|15052.9|15054.4|15052.4|15054.9|15052.9|15054.4|15052.4|7
1628028470000|2021-08-03 22:07:50|15054.6|15052.6|15054.6|15052.6|15054.6|15052.6|15054.4|15052.4|2
1628028480000|2021-08-03 22:08:00|15054.8|15052.8|15054.9|15052.9|15055.1|15053.1|15054.8|15052.8|5
1628028490000|2021-08-03 22:08:10|15054.8|15052.8|15054.3|15052.3|15055.1|15053.1|15054.3|15052.3|3
1628028500000|2021-08-03 22:08:20|15054.1|15052.1|15053.8|15051.8|15054.2|15052.2|15053.8|15051.8|4
1628028510000|2021-08-03 22:08:30|15053.6|15051.6|15053.6|15051.6|15053.7|15051.7|15053.6|15051.6|3
1628028520000|2021-08-03 22:08:40|15053.7|15051.7|15053.9|15051.9|15053.9|15051.9|15053.7|15051.7|5
1628028530000|2021-08-03 22:08:50|15053.7|15051.7|15053.9|15051.9|15054.3|15052.3|15053.7|15051.7|6
1628028540000|2021-08-03 22:09:00|15054.1|15052.1|15054.3|15052.3|15054.3|15052.3|15054.1|15052.1|3
1628028550000|2021-08-03 22:09:10|15054.4|15052.4|15054.4|15052.4|15054.4|15052.4|15054.2|15052.2|1
1628028560000|2021-08-03 22:09:20|15054.3|15052.3|15054.2|15052.2|15054.3|15052.3|15054.2|15052.2|0
1628028570000|2021-08-03 22:09:30|15054.1|15052.1|15053.9|15051.9|15054.2|15052.2|15053.9|15051.9|2
1628028580000|2021-08-03 22:09:40|15054.1|15052.1|15052.2|15050.2|15054.1|15052.1|15050.6|15048.6|72
1628028590000|2021-08-03 22:09:50|15052.1|15050.1|15052.4|15050.4|15052.4|15050.4|15052.1|15050.1|3
1628028600000|2021-08-03 22:10:00|15052.6|15050.6|15052.7|15050.7|15053.3|15051.3|15052.2|15050.2|21
1628028610000|2021-08-03 22:10:10|15052.8|15050.8|15052.7|15050.7|15053.4|15051.4|15052.7|15050.7|14
1628028620000|2021-08-03 22:10:20|15052.6|15050.6|15052.3|15050.3|15052.7|15050.7|15051.9|15049.9|12
1628028630000|2021-08-03 22:10:30|15052.4|15050.4|15051.4|15049.4|15052.4|15050.4|15051.4|15049.4|8
1628028640000|2021-08-03 22:10:40|15051.6|15049.6|15052.1|15050.1|15052.4|15050.4|15051.4|15049.4|7
1628028650000|2021-08-03 22:10:50|15051.9|15049.9|15051.9|15049.9|15051.9|15049.9|15051.7|15049.7|4
1628028660000|2021-08-03 22:11:00|15051.8|15049.8|15051.9|15049.9|15052.1|15050.1|15051.8|15049.8|1
1628028670000|2021-08-03 22:11:10|15052.1|15050.1|15051.9|15049.9|15052.2|15050.2|15051.9|15049.9|1
1628028680000|2021-08-03 22:11:20|15052.1|15050.1|15052.3|15050.3|15052.3|15050.3|15052.1|15050.1|1
1628028690000|2021-08-03 22:11:30|15052.4|15050.4|15051.4|15049.4|15052.4|15050.4|15051.4|15049.4|1
1628028700000|2021-08-03 22:11:40|15051.7|15049.7|15051.6|15049.6|15051.7|15049.7|15051.3|15049.3|2
1628028710000|2021-08-03 22:11:50|15051.7|15049.7|15051.8|15049.8|15051.9|15049.9|15051.6|15049.6|3
1628028730000|2021-08-03 22:12:10|15051.9|15049.9|15052.1|15050.1|15052.2|15050.2|15051.9|15049.9|3
1628028750000|2021-08-03 22:12:30|15052.2|15050.2|15052.1|15050.1|15052.2|15050.2|15052.1|15050.1|2
1628028770000|2021-08-03 22:12:50|15052.4|15050.4|15052.3|15050.3|15052.6|15050.6|15051.9|15049.9|6
1628028780000|2021-08-03 22:13:00|15052.2|15050.2|15052.2|15050.2|15052.2|15050.2|15052.1|15050.1|0
1628028810000|2021-08-03 22:13:30|15051.9|15049.9|15053.1|15051.1|15053.2|15051.2|15051.9|15049.9|9
1628028820000|2021-08-03 22:13:40|15052.8|15050.8|15053.1|15051.1|15053.1|15051.1|15052.8|15050.8|2
1628028830000|2021-08-03 22:13:50|15052.9|15050.9|15053.3|15051.3|15053.4|15051.4|15052.9|15050.9|3
1628028840000|2021-08-03 22:14:00|15053.2|15051.2|15053.4|15051.4|15053.7|15051.7|15053.2|15051.2|1
1628028850000|2021-08-03 22:14:10|15053.2|15051.2|15053.4|15051.4|15053.6|15051.6|15053.2|15051.2|8
1628028860000|2021-08-03 22:14:20|15053.6|15051.6|15054.1|15052.1|15054.3|15052.3|15053.6|15051.6|8
1628028870000|2021-08-03 22:14:30|15054.2|15052.2|15054.7|15052.7|15054.7|15052.7|15054.1|15052.1|5
1628028880000|2021-08-03 22:14:40|15054.8|15052.8|15054.3|15052.3|15054.8|15052.8|15054.2|15052.2|4
1628028890000|2021-08-03 22:14:50|15054.2|15052.2|15054.1|15052.1|15054.3|15052.3|15053.7|15051.7|6
1628028900000|2021-08-03 22:15:00|15053.9|15051.9|15052.4|15050.4|15053.9|15051.9|15052.2|15050.2|17
1628028910000|2021-08-03 22:15:10|15052.6|15050.6|15052.9|15050.9|15052.9|15050.9|15052.4|15050.4|3
1628028920000|2021-08-03 22:15:20|15053.1|15051.1|15052.7|15050.7|15053.1|15051.1|15052.6|15050.6|5
1628028930000|2021-08-03 22:15:30|15052.6|15050.6|15052.6|15050.6|15052.7|15050.7|15052.2|15050.2|7
1628028940000|2021-08-03 22:15:40|15052.7|15050.7|15051.9|15049.9|15052.7|15050.7|15051.9|15049.9|5
1628028950000|2021-08-03 22:15:50|15052.1|15050.1|15051.9|15049.9|15052.1|15050.1|15051.9|15049.9|1
1628028960000|2021-08-03 22:16:00|15052.1|15050.1|15052.7|15050.7|15052.7|15050.7|15052.1|15050.1|2
1628028970000|2021-08-03 22:16:10|15052.8|15050.8|15052.6|15050.6|15052.9|15050.9|15052.6|15050.6|0
1628028980000|2021-08-03 22:16:20|15052.7|15050.7|15052.8|15050.8|15052.8|15050.8|15052.7|15050.7|6
1628028990000|2021-08-03 22:16:30|15052.9|15050.9|15053.2|15051.2|15053.2|15051.2|15052.9|15050.9|1
1628029000000|2021-08-03 22:16:40|15053.1|15051.1|15053.2|15051.2|15053.4|15051.4|15053.1|15051.1|0
1628029010000|2021-08-03 22:16:50|15053.3|15051.3|15053.2|15051.2|15053.3|15051.3|15053.2|15051.2|0
1628029020000|2021-08-03 22:17:00|15053.3|15051.3|15053.2|15051.2|15053.4|15051.4|15053.2|15051.2|1
1628029030000|2021-08-03 22:17:10|15053.3|15051.3|15053.4|15051.4|15053.4|15051.4|15053.3|15051.3|0
1628029040000|2021-08-03 22:17:20|15053.3|15051.3|15053.4|15051.4|15053.4|15051.4|15053.3|15051.3|0
1628029050000|2021-08-03 22:17:30|15053.3|15051.3|15053.4|15051.4|15053.4|15051.4|15053.3|15051.3|6
1628029060000|2021-08-03 22:17:40|15053.9|15051.9|15055.2|15053.2|15055.2|15053.2|15053.8|15051.8|22
1628029070000|2021-08-03 22:17:50|15054.9|15052.9|15054.7|15052.7|15055.1|15053.1|15054.7|15052.7|12
1628029080000|2021-08-03 22:18:00|15054.6|15052.6|15054.3|15052.3|15054.6|15052.6|15054.2|15052.2|2
1628029090000|2021-08-03 22:18:10|15054.9|15052.9|15055.1|15053.1|15055.2|15053.2|15054.9|15052.9|7
1628029100000|2021-08-03 22:18:20|15055.2|15053.2|15055.2|15053.2|15055.2|15053.2|15055.2|15053.2|2
1628029110000|2021-08-03 22:18:30|15055.3|15053.3|15055.2|15053.2|15055.4|15053.4|15054.8|15052.8|3
1628029120000|2021-08-03 22:18:40|15055.6|15053.6|15055.4|15053.4|15055.6|15053.6|15055.2|15053.2|6
1628029130000|2021-08-03 22:18:50|15055.3|15053.3|15054.9|15052.9|15055.3|15053.3|15054.9|15052.9|2
1628029140000|2021-08-03 22:19:00|15054.8|15052.8|15054.9|15052.9|15055.2|15053.2|15054.7|15052.7|3
1628029150000|2021-08-03 22:19:10|15055.1|15053.1|15054.9|15052.9|15055.1|15053.1|15054.9|15052.9|3
1628029160000|2021-08-03 22:19:20|15055.1|15053.1|15055.2|15053.2|15055.3|15053.3|15055.1|15053.1|4
1628029170000|2021-08-03 22:19:30|15055.3|15053.3|15055.2|15053.2|15055.3|15053.3|15054.9|15052.9|6
1628029180000|2021-08-03 22:19:40|||||||||1
1628029190000|2021-08-03 22:19:50|15055.9|15053.9|15055.6|15053.6|15055.9|15053.9|15055.6|15053.6|19
1628029200000|2021-08-03 22:20:00|15055.7|15053.7|15055.3|15053.3|15056.1|15054.1|15055.2|15053.2|7
1628029210000|2021-08-03 22:20:10|15055.2|15053.2|15055.4|15053.4|15055.4|15053.4|15054.9|15052.9|4
1628029220000|2021-08-03 22:20:20|15055.6|15053.6|15056.2|15054.2|15056.2|15054.2|15055.6|15053.6|6
1628029230000|2021-08-03 22:20:30|15055.8|15053.8|15055.9|15053.9|15055.9|15053.9|15055.7|15053.7|4
1628029240000|2021-08-03 22:20:40|15055.7|15053.7|15055.8|15053.8|15055.8|15053.8|15055.4|15053.4|6
1628029250000|2021-08-03 22:20:50|||||||||1
1628029260000|2021-08-03 22:21:00|15055.9|15053.9|15055.3|15053.3|15055.9|15053.9|15055.3|15053.3|3
1628029270000|2021-08-03 22:21:10|15055.2|15053.2|15055.7|15053.7|15055.9|15053.9|15055.2|15053.2|5
1628029280000|2021-08-03 22:21:20|15055.8|15053.8|15056.3|15054.3|15056.3|15054.3|15055.8|15053.8|4
1628029290000|2021-08-03 22:21:30|15056.4|15054.4|15056.8|15054.8|15056.8|15054.8|15056.3|15054.3|7
1628029300000|2021-08-03 22:21:40|15056.4|15054.4|15056.8|15054.8|15056.8|15054.8|15056.4|15054.4|8
1628029310000|2021-08-03 22:21:50|15056.4|15054.4|15056.8|15054.8|15056.8|15054.8|15056.4|15054.4|3
1628029320000|2021-08-03 22:22:00|15056.9|15054.9|15057.1|15055.1|15057.2|15055.2|15056.8|15054.8|13
1628029330000|2021-08-03 22:22:10|15056.9|15054.9|15056.9|15054.9|15056.9|15054.9|15056.6|15054.6|3
1628029340000|2021-08-03 22:22:20|15056.8|15054.8|15056.8|15054.8|15056.8|15054.8|15056.6|15054.6|2
1628029350000|2021-08-03 22:22:30|15056.9|15054.9|15057.1|15055.1|15057.1|15055.1|15056.9|15054.9|3
1628029370000|2021-08-03 22:22:50|15057.2|15055.2|15057.1|15055.1|15057.4|15055.4|15057.1|15055.1|5
1628029380000|2021-08-03 22:23:00|15057.2|15055.2|15057.1|15055.1|15057.2|15055.2|15057.1|15055.1|0
1628029390000|2021-08-03 22:23:10|15057.2|15055.2|15057.2|15055.2|15057.3|15055.3|15057.1|15055.1|4
1628029400000|2021-08-03 22:23:20|15057.3|15055.3|15057.3|15055.3|15057.3|15055.3|15057.2|15055.2|2
1628029410000|2021-08-03 22:23:30|15057.4|15055.4|15057.4|15055.4|15057.6|15055.6|15057.3|15055.3|8
1628029420000|2021-08-03 22:23:40|15057.7|15055.7|15057.8|15055.8|15057.9|15055.9|15057.4|15055.4|12
1628029430000|2021-08-03 22:23:50|15057.7|15055.7|15057.4|15055.4|15057.8|15055.8|15057.3|15055.3|6
1628029440000|2021-08-03 22:24:00|15057.3|15055.3|15056.9|15054.9|15057.4|15055.4|15056.8|15054.8|8
1628029450000|2021-08-03 22:24:10|15057.1|15055.1|15056.2|15054.2|15057.1|15055.1|15055.4|15053.4|17
1628029460000|2021-08-03 22:24:20|15056.1|15054.1|15056.6|15054.6|15056.6|15054.6|15055.6|15053.6|8
1628029470000|2021-08-03 22:24:30|15056.7|15054.7|15056.7|15054.7|15056.8|15054.8|15056.4|15054.4|6
1628029480000|2021-08-03 22:24:40|15056.8|15054.8|15056.8|15054.8|15057.1|15055.1|15056.8|15054.8|6
1628029490000|2021-08-03 22:24:50|15056.9|15054.9|15056.4|15054.4|15057.1|15055.1|15056.3|15054.3|8
1628029500000|2021-08-03 22:25:00|15056.3|15054.3|15056.3|15054.3|15056.4|15054.4|15056.3|15054.3|3
1628029510000|2021-08-03 22:25:10|15056.4|15054.4|15056.7|15054.7|15056.7|15054.7|15056.4|15054.4|1
1628029520000|2021-08-03 22:25:20|15056.6|15054.6|15057.1|15055.1|15057.1|15055.1|15056.6|15054.6|5
1628029530000|2021-08-03 22:25:30|15056.9|15054.9|15057.3|15055.3|15057.3|15055.3|15056.8|15054.8|7
1628029540000|2021-08-03 22:25:40|15057.6|15055.6|15057.7|15055.7|15058.1|15056.1|15057.4|15055.4|11
1628029550000|2021-08-03 22:25:50|15057.3|15055.3|15057.3|15055.3|15057.4|15055.4|15057.3|15055.3|4
1628029560000|2021-08-03 22:26:00|15057.2|15055.2|15057.3|15055.3|15057.6|15055.6|15057.2|15055.2|2
1628029570000|2021-08-03 22:26:10|15057.4|15055.4|15057.4|15055.4|15057.4|15055.4|15057.3|15055.3|4
1628029580000|2021-08-03 22:26:20|15057.3|15055.3|15057.3|15055.3|15057.3|15055.3|15057.3|15055.3|1
1628029590000|2021-08-03 22:26:30|15057.4|15055.4|15057.3|15055.3|15057.6|15055.6|15057.3|15055.3|5
1628029600000|2021-08-03 22:26:40|15057.2|15055.2|15057.1|15055.1|15057.2|15055.2|15057.1|15055.1|3
1628029610000|2021-08-03 22:26:50|15057.2|15055.2|15057.4|15055.4|15057.4|15055.4|15057.2|15055.2|2
1628029620000|2021-08-03 22:27:00|15057.6|15055.6|15057.6|15055.6|15057.8|15055.8|15057.6|15055.6|14
1628029630000|2021-08-03 22:27:10|15057.7|15055.7|15057.7|15055.7|15057.7|15055.7|15057.6|15055.6|3
1628029640000|2021-08-03 22:27:20|15057.6|15055.6|15058.3|15056.3|15058.4|15056.4|15057.6|15055.6|2
1628029650000|2021-08-03 22:27:30|15058.2|15056.2|15058.3|15056.3|15058.4|15056.4|15057.8|15055.8|19
1628029660000|2021-08-03 22:27:40|15058.4|15056.4|15058.1|15056.1|15058.4|15056.4|15058.1|15056.1|9
1628029670000|2021-08-03 22:27:50|15057.9|15055.9|15057.9|15055.9|15057.9|15055.9|15057.8|15055.8|3
1628029680000|2021-08-03 22:28:00|15058.1|15056.1|15058.1|15056.1|15058.1|15056.1|15058.1|15056.1|2
1628029690000|2021-08-03 22:28:10|||||||||1
1628029700000|2021-08-03 22:28:20|15058.2|15056.2|15058.1|15056.1|15058.2|15056.2|15058.1|15056.1|3
1628029710000|2021-08-03 22:28:30|15058.2|15056.2|15058.1|15056.1|15058.2|15056.2|15058.1|15056.1|4
1628029720000|2021-08-03 22:28:40|15058.2|15056.2|15058.1|15056.1|15058.2|15056.2|15058.1|15056.1|0
1628029730000|2021-08-03 22:28:50|15057.9|15055.9|15058.1|15056.1|15058.1|15056.1|15057.8|15055.8|3
1628029740000|2021-08-03 22:29:00|15057.9|15055.9|15057.8|15055.8|15058.1|15056.1|15057.8|15055.8|6
1628029750000|2021-08-03 22:29:10|15057.9|15055.9|15057.3|15055.3|15057.9|15055.9|15057.3|15055.3|7
1628029760000|2021-08-03 22:29:20|15057.4|15055.4|15057.6|15055.6|15057.6|15055.6|15057.2|15055.2|10
1628029770000|2021-08-03 22:29:30|15057.7|15055.7|15058.1|15056.1|15058.1|15056.1|15057.7|15055.7|3
1628029780000|2021-08-03 22:29:40|15057.9|15055.9|15057.6|15055.6|15057.9|15055.9|15057.6|15055.6|3
1628029790000|2021-08-03 22:29:50|15057.7|15055.7|15057.7|15055.7|15057.7|15055.7|15057.6|15055.6|2
1628029800000|2021-08-03 22:30:00|15057.6|15055.6|15057.2|15055.2|15057.6|15055.6|15057.2|15055.2|6
1628029810000|2021-08-03 22:30:10|15057.1|15055.1|15057.1|15055.1|15057.1|15055.1|15057.1|15055.1|5
1628029820000|2021-08-03 22:30:20|||||||||3
1628029830000|2021-08-03 22:30:30|15057.4|15055.4|15057.2|15055.2|15057.4|15055.4|15057.2|15055.2|5
1628029840000|2021-08-03 22:30:40|15056.9|15054.9|15056.6|15054.6|15056.9|15054.9|15056.6|15054.6|1
1628029850000|2021-08-03 22:30:50|15056.7|15054.7|15056.1|15054.1|15056.7|15054.7|15056.1|15054.1|7
1628029860000|2021-08-03 22:31:00|15056.3|15054.3|15056.1|15054.1|15056.3|15054.3|15056.1|15054.1|3
1628029870000|2021-08-03 22:31:10|15055.9|15053.9|15055.6|15053.6|15055.9|15053.9|15055.6|15053.6|12
1628029880000|2021-08-03 22:31:20|15055.4|15053.4|15056.2|15054.2|15056.2|15054.2|15055.2|15053.2|8
1628029890000|2021-08-03 22:31:30|15056.1|15054.1|15056.1|15054.1|15056.3|15054.3|15055.9|15053.9|1
1628029900000|2021-08-03 22:31:40|15055.8|15053.8|15056.1|15054.1|15056.1|15054.1|15055.7|15053.7|4
1628029910000|2021-08-03 22:31:50|15056.2|15054.2|15056.1|15054.1|15056.2|15054.2|15055.8|15053.8|7
1628029920000|2021-08-03 22:32:00|15055.9|15053.9|15055.7|15053.7|15055.9|15053.9|15055.7|15053.7|1
1628029930000|2021-08-03 22:32:10|15055.6|15053.6|15055.6|15053.6|15055.6|15053.6|15055.4|15053.4|4
1628029940000|2021-08-03 22:32:20|15055.3|15053.3|15055.1|15053.1|15055.3|15053.3|15054.8|15052.8|7
1628029960000|2021-08-03 22:32:40|15055.2|15053.2|15055.4|15053.4|15055.6|15053.6|15055.2|15053.2|3
1628029970000|2021-08-03 22:32:50|15055.3|15053.3|15055.3|15053.3|15055.3|15053.3|15054.9|15052.9|3
1628029980000|2021-08-03 22:33:00|15055.2|15053.2|15055.1|15053.1|15055.3|15053.3|15055.1|15053.1|0
1628030000000|2021-08-03 22:33:20|15055.2|15053.2|15054.8|15052.8|15055.2|15053.2|15054.8|15052.8|3
1628030010000|2021-08-03 22:33:30|15054.7|15052.7|15054.6|15052.6|15054.7|15052.7|15054.6|15052.6|2
1628030020000|2021-08-03 22:33:40|15054.2|15052.2|15054.4|15052.4|15054.7|15052.7|15054.2|15052.2|9
1628030030000|2021-08-03 22:33:50|15054.3|15052.3|15054.3|15052.3|15054.4|15052.4|15054.3|15052.3|3
1628030040000|2021-08-03 22:34:00|15054.2|15052.2|15053.6|15051.6|15054.2|15052.2|15053.4|15051.4|11
1628030060000|2021-08-03 22:34:20|15053.9|15051.9|15053.8|15051.8|15053.9|15051.9|15053.8|15051.8|8
1628030070000|2021-08-03 22:34:30|15053.7|15051.7|15053.3|15051.3|15053.7|15051.7|15053.3|15051.3|3
1628030080000|2021-08-03 22:34:40|15052.9|15050.9|15052.9|15050.9|15052.9|15050.9|15052.7|15050.7|8
1628030090000|2021-08-03 22:34:50|15052.8|15050.8|15052.8|15050.8|15052.8|15050.8|15052.8|15050.8|1
1628030100000|2021-08-03 22:35:00|15052.7|15050.7|15053.4|15051.4|15053.6|15051.6|15052.7|15050.7|5
1628030110000|2021-08-03 22:35:10|15053.6|15051.6|15053.6|15051.6|15053.6|15051.6|15053.4|15051.4|3
1628030120000|2021-08-03 22:35:20|15053.4|15051.4|15053.4|15051.4|15053.6|15051.6|15053.4|15051.4|1
1628030130000|2021-08-03 22:35:30|15053.6|15051.6|15053.6|15051.6|15053.6|15051.6|15053.3|15051.3|2
1628030140000|2021-08-03 22:35:40|15053.4|15051.4|15053.2|15051.2|15053.4|15051.4|15053.2|15051.2|0
1628030150000|2021-08-03 22:35:50|15053.3|15051.3|15053.3|15051.3|15053.4|15051.4|15053.3|15051.3|0
1628030160000|2021-08-03 22:36:00|15053.1|15051.1|15053.3|15051.3|15053.4|15051.4|15053.1|15051.1|4
1628030170000|2021-08-03 22:36:10|15053.6|15051.6|15053.9|15051.9|15054.1|15052.1|15053.4|15051.4|11
1628030180000|2021-08-03 22:36:20|15053.8|15051.8|15053.2|15051.2|15053.8|15051.8|15053.2|15051.2|3
1628030190000|2021-08-03 22:36:30|15053.1|15051.1|15052.9|15050.9|15053.1|15051.1|15052.9|15050.9|0
1628030200000|2021-08-03 22:36:40|15052.7|15050.7|15052.8|15050.8|15052.9|15050.9|15052.6|15050.6|8
1628030210000|2021-08-03 22:36:50|15052.7|15050.7|15052.9|15050.9|15052.9|15050.9|15052.7|15050.7|0
1628030220000|2021-08-03 22:37:00|15052.8|15050.8|15052.7|15050.7|15052.8|15050.8|15052.7|15050.7|2
1628030230000|2021-08-03 22:37:10|15052.8|15050.8|15051.7|15049.7|15052.8|15050.8|15051.7|15049.7|11
1628030240000|2021-08-03 22:37:20|15051.8|15049.8|15052.2|15050.2|15052.2|15050.2|15051.8|15049.8|3
1628030250000|2021-08-03 22:37:30|15052.4|15050.4|15052.2|15050.2|15052.4|15050.4|15052.2|15050.2|2
1628030260000|2021-08-03 22:37:40|15052.3|15050.3|15052.2|15050.2|15052.4|15050.4|15052.2|15050.2|0
1628030270000|2021-08-03 22:37:50|15052.3|15050.3|15052.3|15050.3|15052.3|15050.3|15052.2|15050.2|1
1628030280000|2021-08-03 22:38:00|15052.4|15050.4|15052.3|15050.3|15052.4|15050.4|15052.1|15050.1|1
1628030290000|2021-08-03 22:38:10|15052.2|15050.2|15051.3|15049.3|15052.2|15050.2|15051.3|15049.3|7
1628030300000|2021-08-03 22:38:20|15051.4|15049.4|15051.1|15049.1|15051.6|15049.6|15050.8|15048.8|24
1628030310000|2021-08-03 22:38:30|15051.2|15049.2|15051.3|15049.3|15051.3|15049.3|15050.8|15048.8|10
1628030320000|2021-08-03 22:38:40|15051.2|15049.2|15051.6|15049.6|15051.6|15049.6|15050.9|15048.9|10
1628030330000|2021-08-03 22:38:50|15051.4|15049.4|15051.3|15049.3|15051.6|15049.6|15051.1|15049.1|2
1628030340000|2021-08-03 22:39:00|15051.2|15049.2|15051.3|15049.3|15051.3|15049.3|15051.2|15049.2|2
1628030350000|2021-08-03 22:39:10|15051.1|15049.1|15050.9|15048.9|15051.1|15049.1|15050.7|15048.7|11
1628030360000|2021-08-03 22:39:20|15050.8|15048.8|15050.9|15048.9|15051.3|15049.3|15050.8|15048.8|17
1628030370000|2021-08-03 22:39:30|15051.1|15049.1|15051.1|15049.1|15051.3|15049.3|15050.9|15048.9|3
1628030380000|2021-08-03 22:39:40|15050.9|15048.9|15051.3|15049.3|15051.3|15049.3|15050.8|15048.8|4
1628030390000|2021-08-03 22:39:50|15051.4|15049.4|15051.4|15049.4|15051.4|15049.4|15051.4|15049.4|0
1628030400000|2021-08-03 22:40:00|15051.6|15049.6|15051.8|15049.8|15051.8|15049.8|15051.6|15049.6|10
1628030410000|2021-08-03 22:40:10|15051.9|15049.9|15051.8|15049.8|15051.9|15049.9|15051.8|15049.8|4
1628030420000|2021-08-03 22:40:20|15051.7|15049.7|15051.8|15049.8|15051.8|15049.8|15051.3|15049.3|11
1628030430000|2021-08-03 22:40:30|15051.9|15049.9|15052.1|15050.1|15052.1|15050.1|15051.8|15049.8|2
1628030440000|2021-08-03 22:40:40|15051.9|15049.9|15051.1|15049.1|15051.9|15049.9|15051.1|15049.1|2
1628030450000|2021-08-03 22:40:50|15051.2|15049.2|15051.4|15049.4|15051.4|15049.4|15051.2|15049.2|1
1628030460000|2021-08-03 22:41:00|15051.3|15049.3|15051.6|15049.6|15051.6|15049.6|15051.1|15049.1|10
1628030470000|2021-08-03 22:41:10|15051.7|15049.7|15050.9|15048.9|15051.7|15049.7|15050.9|15048.9|10
1628030480000|2021-08-03 22:41:20|15051.1|15049.1|15051.1|15049.1|15051.2|15049.2|15051.1|15049.1|2
1628030490000|2021-08-03 22:41:30|15050.9|15048.9|15050.6|15048.6|15051.2|15049.2|15050.6|15048.6|7
1628030500000|2021-08-03 22:41:40|15050.4|15048.4|15050.8|15048.8|15050.9|15048.9|15050.4|15048.4|6
1628030510000|2021-08-03 22:41:50|15050.7|15048.7|15050.4|15048.4|15050.9|15048.9|15050.1|15048.1|19
1628030520000|2021-08-03 22:42:00|15050.6|15048.6|15050.3|15048.3|15050.7|15048.7|15050.2|15048.2|6
1628030530000|2021-08-03 22:42:10|15050.7|15048.7|15050.4|15048.4|15050.7|15048.7|15050.4|15048.4|4
1628030540000|2021-08-03 22:42:20|15050.6|15048.6|15050.7|15048.7|15050.7|15048.7|15050.4|15048.4|5
1628030550000|2021-08-03 22:42:30|15050.6|15048.6|15050.6|15048.6|15050.6|15048.6|15050.4|15048.4|0
1628030560000|2021-08-03 22:42:40|15050.7|15048.7|15051.6|15049.6|15052.1|15050.1|15050.6|15048.6|17
1628030570000|2021-08-03 22:42:50|15051.7|15049.7|15051.6|15049.6|15052.1|15050.1|15051.6|15049.6|3
1628030580000|2021-08-03 22:43:00|15051.7|15049.7|15051.3|15049.3|15051.7|15049.7|15051.3|15049.3|2
1628030590000|2021-08-03 22:43:10|15051.4|15049.4|15051.9|15049.9|15052.1|15050.1|15051.4|15049.4|6
1628030600000|2021-08-03 22:43:20|15052.1|15050.1|15051.9|15049.9|15052.1|15050.1|15051.9|15049.9|1
1628030610000|2021-08-03 22:43:30|15052.1|15050.1|15052.6|15050.6|15052.6|15050.6|15052.1|15050.1|11
1628030620000|2021-08-03 22:43:40|15052.4|15050.4|15052.9|15050.9|15053.2|15051.2|15052.4|15050.4|6
1628030630000|2021-08-03 22:43:50|15053.1|15051.1|15052.3|15050.3|15053.1|15051.1|15052.3|15050.3|8
1628030640000|2021-08-03 22:44:00|15052.4|15050.4|15052.4|15050.4|15052.7|15050.7|15052.4|15050.4|3
1628030650000|2021-08-03 22:44:10|15052.6|15050.6|15052.7|15050.7|15052.7|15050.7|15052.3|15050.3|8
1628030660000|2021-08-03 22:44:20|15052.8|15050.8|15052.6|15050.6|15052.8|15050.8|15052.6|15050.6|3
1628030670000|2021-08-03 22:44:30|15052.3|15050.3|15052.3|15050.3|15052.4|15050.4|15052.3|15050.3|4
1628030690000|2021-08-03 22:44:50|15052.2|15050.2|15052.1|15050.1|15052.2|15050.2|15052.1|15050.1|2
1628030700000|2021-08-03 22:45:00|15052.2|15050.2|15053.4|15051.4|15053.4|15051.4|15052.2|15050.2|13
1628030710000|2021-08-03 22:45:10|15053.3|15051.3|15053.2|15051.2|15053.4|15051.4|15053.2|15051.2|6
1628030720000|2021-08-03 22:45:20|15053.3|15051.3|15053.6|15051.6|15053.6|15051.6|15053.3|15051.3|2
1628030730000|2021-08-03 22:45:30|15053.7|15051.7|15053.2|15051.2|15053.7|15051.7|15053.1|15051.1|16
1628030740000|2021-08-03 22:45:40|15053.3|15051.3|15053.6|15051.6|15053.6|15051.6|15053.3|15051.3|2
1628030750000|2021-08-03 22:45:50|15053.8|15051.8|15054.2|15052.2|15054.6|15052.6|15053.8|15051.8|9
1628030760000|2021-08-03 22:46:00|15054.3|15052.3|15054.2|15052.2|15054.6|15052.6|15054.2|15052.2|5
1628030770000|2021-08-03 22:46:10|15054.3|15052.3|15054.3|15052.3|15054.6|15052.6|15054.3|15052.3|1
1628030780000|2021-08-03 22:46:20|15054.4|15052.4|15053.8|15051.8|15054.4|15052.4|15053.8|15051.8|2
1628030790000|2021-08-03 22:46:30|15053.9|15051.9|15053.9|15051.9|15054.1|15052.1|15053.8|15051.8|6
1628030800000|2021-08-03 22:46:40|15054.1|15052.1|15054.1|15052.1|15054.1|15052.1|15054.1|15052.1|0
1628030810000|2021-08-03 22:46:50|15054.6|15052.6|15054.1|15052.1|15054.6|15052.6|15054.1|15052.1|6
1628030820000|2021-08-03 22:47:00|15054.2|15052.2|15054.1|15052.1|15054.2|15052.2|15054.1|15052.1|1
1628030830000|2021-08-03 22:47:10|15053.8|15051.8|15053.1|15051.1|15053.8|15051.8|15053.1|15051.1|7
1628030840000|2021-08-03 22:47:20|15053.2|15051.2|15053.6|15051.6|15053.8|15051.8|15053.2|15051.2|3
1628030850000|2021-08-03 22:47:30|15053.4|15051.4|15053.4|15051.4|15053.4|15051.4|15053.4|15051.4|0
1628030860000|2021-08-03 22:47:40|15053.6|15051.6|15053.4|15051.4|15053.6|15051.6|15053.4|15051.4|2
1628030870000|2021-08-03 22:47:50|15053.3|15051.3|15053.3|15051.3|15053.3|15051.3|15053.3|15051.3|1
1628030900000|2021-08-03 22:48:20|15053.2|15051.2|15053.3|15051.3|15053.3|15051.3|15053.2|15051.2|4
1628030910000|2021-08-03 22:48:30|15053.2|15051.2|15052.7|15050.7|15053.2|15051.2|15052.7|15050.7|2
1628030920000|2021-08-03 22:48:40|15052.9|15050.9|15053.2|15051.2|15053.2|15051.2|15052.9|15050.9|1
1628030930000|2021-08-03 22:48:50|15052.7|15050.7|15052.7|15050.7|15052.7|15050.7|15052.7|15050.7|2
1628030940000|2021-08-03 22:49:00|15052.6|15050.6|15052.8|15050.8|15052.8|15050.8|15052.4|15050.4|1
1628030950000|2021-08-03 22:49:10|15052.7|15050.7|15052.7|15050.7|15052.7|15050.7|15052.7|15050.7|0
1628030960000|2021-08-03 22:49:20|15052.8|15050.8|15052.8|15050.8|15052.8|15050.8|15052.7|15050.7|6
1628030970000|2021-08-03 22:49:30|15052.7|15050.7|15052.8|15050.8|15052.8|15050.8|15052.7|15050.7|2
1628030980000|2021-08-03 22:49:40|15052.7|15050.7|15052.2|15050.2|15052.7|15050.7|15052.1|15050.1|3
1628030990000|2021-08-03 22:49:50|15052.3|15050.3|15052.3|15050.3|15052.3|15050.3|15052.3|15050.3|0
1628031000000|2021-08-03 22:50:00|15052.4|15050.4|15052.8|15050.8|15052.9|15050.9|15052.4|15050.4|1
1628031010000|2021-08-03 22:50:10|15052.7|15050.7|15052.3|15050.3|15052.8|15050.8|15052.2|15050.2|2
1628031020000|2021-08-03 22:50:20|15052.2|15050.2|15052.2|15050.2|15052.2|15050.2|15052.1|15050.1|0
1628031040000|2021-08-03 22:50:40|15052.1|15050.1|15052.1|15050.1|15052.1|15050.1|15052.1|15050.1|0
1628031050000|2021-08-03 22:50:50|15052.2|15050.2|15052.1|15050.1|15052.3|15050.3|15052.1|15050.1|2
1628031060000|2021-08-03 22:51:00|15052.2|15050.2|15052.1|15050.1|15052.2|15050.2|15052.1|15050.1|0
1628031070000|2021-08-03 22:51:10|15052.2|15050.2|15052.3|15050.3|15052.4|15050.4|15052.2|15050.2|1
1628031080000|2021-08-03 22:51:20|15052.4|15050.4|15052.6|15050.6|15052.7|15050.7|15052.4|15050.4|0
1628031090000|2021-08-03 22:51:30|15052.7|15050.7|15052.8|15050.8|15052.8|15050.8|15052.7|15050.7|0
1628031100000|2021-08-03 22:51:40|15052.9|15050.9|15052.7|15050.7|15052.9|15050.9|15052.7|15050.7|3
1628031110000|2021-08-03 22:51:50|15052.6|15050.6|15052.4|15050.4|15052.6|15050.6|15052.3|15050.3|4
1628031120000|2021-08-03 22:52:00|15052.3|15050.3|15052.9|15050.9|15052.9|15050.9|15052.3|15050.3|2
1628031130000|2021-08-03 22:52:10|15053.3|15051.3|15052.9|15050.9|15053.7|15051.7|15052.6|15050.6|20
1628031140000|2021-08-03 22:52:20|15053.1|15051.1|15053.8|15051.8|15053.9|15051.9|15053.1|15051.1|1
1628031150000|2021-08-03 22:52:30|15053.9|15051.9|15053.9|15051.9|15053.9|15051.9|15053.9|15051.9|0
1628031160000|2021-08-03 22:52:40|15054.1|15052.1|15054.1|15052.1|15054.1|15052.1|15054.1|15052.1|0
1628031170000|2021-08-03 22:52:50|15054.2|15052.2|15053.6|15051.6|15054.3|15052.3|15053.6|15051.6|10
1628031180000|2021-08-03 22:53:00|15053.7|15051.7|15053.9|15051.9|15054.1|15052.1|15053.7|15051.7|11
1628031190000|2021-08-03 22:53:10|15054.1|15052.1|15054.1|15052.1|15054.1|15052.1|15054.1|15052.1|0
1628031210000|2021-08-03 22:53:30|15053.6|15051.6|15053.6|15051.6|15053.6|15051.6|15053.6|15051.6|7
1628031220000|2021-08-03 22:53:40|15053.4|15051.4|15053.3|15051.3|15053.4|15051.4|15053.3|15051.3|0
1628031230000|2021-08-03 22:53:50|15053.2|15051.2|15053.3|15051.3|15053.3|15051.3|15053.2|15051.2|3
1628031240000|2021-08-03 22:54:00|15053.2|15051.2|15053.6|15051.6|15053.7|15051.7|15053.2|15051.2|3
1628031250000|2021-08-03 22:54:10|15053.7|15051.7|15053.9|15051.9|15054.3|15052.3|15053.7|15051.7|11
1628031260000|2021-08-03 22:54:20|15053.8|15051.8|15053.7|15051.7|15053.9|15051.9|15053.6|15051.6|3
1628031270000|2021-08-03 22:54:30|15053.8|15051.8|15054.1|15052.1|15054.1|15052.1|15053.8|15051.8|5
1628031280000|2021-08-03 22:54:40|15053.9|15051.9|15054.1|15052.1|15054.1|15052.1|15053.9|15051.9|0
1628031290000|2021-08-03 22:54:50|15053.9|15051.9|15053.8|15051.8|15053.9|15051.9|15053.7|15051.7|1
1628031300000|2021-08-03 22:55:00|15053.7|15051.7|15053.6|15051.6|15053.8|15051.8|15052.8|15050.8|9
1628031310000|2021-08-03 22:55:10|15053.4|15051.4|15053.3|15051.3|15053.6|15051.6|15053.3|15051.3|1
1628031320000|2021-08-03 22:55:20|15053.2|15051.2|15053.1|15051.1|15053.2|15051.2|15053.1|15051.1|0
1628031330000|2021-08-03 22:55:30|15053.2|15051.2|15053.2|15051.2|15053.2|15051.2|15053.1|15051.1|0
1628031340000|2021-08-03 22:55:40|15053.1|15051.1|15053.3|15051.3|15053.3|15051.3|15053.1|15051.1|3
1628031350000|2021-08-03 22:55:50|15053.2|15051.2|15053.2|15051.2|15053.3|15051.3|15053.2|15051.2|0
1628031360000|2021-08-03 22:56:00|15053.3|15051.3|15052.8|15050.8|15053.4|15051.4|15052.8|15050.8|1
1628031370000|2021-08-03 22:56:10|15052.7|15050.7|15052.8|15050.8|15052.8|15050.8|15052.7|15050.7|0
1628031380000|2021-08-03 22:56:20|15052.7|15050.7|15052.8|15050.8|15052.8|15050.8|15052.7|15050.7|0
1628031390000|2021-08-03 22:56:30|15052.7|15050.7|15052.3|15050.3|15052.8|15050.8|15052.3|15050.3|0
1628031400000|2021-08-03 22:56:40|15052.6|15050.6|15052.6|15050.6|15052.7|15050.7|15052.2|15050.2|3
1628031410000|2021-08-03 22:56:50|15052.7|15050.7|15052.3|15050.3|15052.7|15050.7|15052.3|15050.3|3
1628031420000|2021-08-03 22:57:00|15052.7|15050.7|15052.6|15050.6|15052.7|15050.7|15052.6|15050.6|1
1628031430000|2021-08-03 22:57:10|15052.7|15050.7|15052.6|15050.6|15052.7|15050.7|15052.6|15050.6|0
1628031440000|2021-08-03 22:57:20|15052.7|15050.7|15052.8|15050.8|15052.9|15050.9|15052.7|15050.7|0
1628031450000|2021-08-03 22:57:30|15053.1|15051.1|15053.1|15051.1|15053.1|15051.1|15053.1|15051.1|1
1628031460000|2021-08-03 22:57:40|15052.9|15050.9|15052.8|15050.8|15053.1|15051.1|15052.8|15050.8|2
1628031470000|2021-08-03 22:57:50|15052.7|15050.7|15052.6|15050.6|15052.8|15050.8|15052.6|15050.6|1
1628031480000|2021-08-03 22:58:00|15052.7|15050.7|15052.8|15050.8|15052.9|15050.9|15052.6|15050.6|2
1628031490000|2021-08-03 22:58:10|15052.9|15050.9|15052.6|15050.6|15052.9|15050.9|15052.4|15050.4|3
1628031500000|2021-08-03 22:58:20|15052.3|15050.3|15052.6|15050.6|15052.6|15050.6|15052.3|15050.3|2
1628031510000|2021-08-03 22:58:30|15052.7|15050.7|15052.6|15050.6|15052.7|15050.7|15052.3|15050.3|2
1628031520000|2021-08-03 22:58:40|15052.7|15050.7|15052.8|15050.8|15052.8|15050.8|15052.6|15050.6|2
1628031540000|2021-08-03 22:59:00|15052.9|15050.9|15053.1|15051.1|15053.1|15051.1|15052.9|15050.9|5
1628031550000|2021-08-03 22:59:10|15052.8|15050.8|15052.8|15050.8|15052.8|15050.8|15052.8|15050.8|3
1628031560000|2021-08-03 22:59:20|15052.9|15050.9|15053.1|15051.1|15053.1|15051.1|15052.9|15050.9|6
1628031570000|2021-08-03 22:59:30|15053.2|15051.2|15052.8|15050.8|15053.2|15051.2|15052.8|15050.8|3
1628031590000|2021-08-03 22:59:50|15052.7|15050.7|15052.7|15050.7|15052.7|15050.7|15052.7|15050.7|2
1628031600000|2021-08-03 23:00:00|15052.8|15050.8|15051.9|15049.9|15052.8|15050.8|15051.9|15049.9|26
1628031610000|2021-08-03 23:00:10|15052.1|15050.1|15052.1|15050.1|15052.3|15050.3|15051.9|15049.9|12
1628031620000|2021-08-03 23:00:20|15052.2|15050.2|15052.1|15050.1|15052.3|15050.3|15052.1|15050.1|2
1628031630000|2021-08-03 23:00:30|15051.8|15049.8|15051.6|15049.6|15051.9|15049.9|15051.3|15049.3|12
1628031640000|2021-08-03 23:00:40|15051.4|15049.4|15051.6|15049.6|15051.7|15049.7|15051.3|15049.3|1
1628031650000|2021-08-03 23:00:50|15051.4|15049.4|15050.8|15048.8|15051.4|15049.4|15050.8|15048.8|3
1628031670000|2021-08-03 23:01:10|15051.1|15049.1|15050.8|15048.8|15051.1|15049.1|15050.8|15048.8|20
1628031680000|2021-08-03 23:01:20|15050.7|15048.7|15050.6|15048.6|15050.7|15048.7|15050.4|15048.4|3
1628031690000|2021-08-03 23:01:30|15050.4|15048.4|15050.6|15048.6|15050.6|15048.6|15050.4|15048.4|5
1628031700000|2021-08-03 23:01:40|15050.8|15048.8|15050.8|15048.8|15050.8|15048.8|15050.8|15048.8|4
1628031720000|2021-08-03 23:02:00|||||||||1
1628031750000|2021-08-03 23:02:30|15050.7|15048.7|15049.6|15047.6|15050.8|15048.8|15049.1|15047.1|26
1628031760000|2021-08-03 23:02:40|15049.4|15047.4|15049.6|15047.6|15049.6|15047.6|15049.2|15047.2|5
1628031770000|2021-08-03 23:02:50|15049.4|15047.4|15049.3|15047.3|15049.4|15047.4|15049.3|15047.3|2
1628031780000|2021-08-03 23:03:00|15049.2|15047.2|15048.9|15046.9|15049.3|15047.3|15048.6|15046.6|36
1628031790000|2021-08-03 23:03:10|15049.1|15047.1|15049.1|15047.1|15049.1|15047.1|15049.1|15047.1|2
1628031800000|2021-08-03 23:03:20|15048.9|15046.9|15048.8|15046.8|15048.9|15046.9|15048.8|15046.8|0
1628031820000|2021-08-03 23:03:40|15048.3|15046.3|15048.1|15046.1|15048.7|15046.7|15048.1|15046.1|13
1628031830000|2021-08-03 23:03:50|15048.3|15046.3|15048.3|15046.3|15048.7|15046.7|15047.9|15045.9|20
1628031840000|2021-08-03 23:04:00|15048.4|15046.4|15048.7|15046.7|15048.7|15046.7|15048.4|15046.4|4
1628031850000|2021-08-03 23:04:10|15048.8|15046.8|15048.8|15046.8|15048.8|15046.8|15048.8|15046.8|6
1628031860000|2021-08-03 23:04:20|15048.9|15046.9|15048.8|15046.8|15048.9|15046.9|15048.7|15046.7|4
1628031870000|2021-08-03 23:04:30|15048.9|15046.9|15049.6|15047.6|15049.6|15047.6|15048.9|15046.9|11
1628031880000|2021-08-03 23:04:40|15049.7|15047.7|15049.7|15047.7|15049.7|15047.7|15049.6|15047.6|12
1628031890000|2021-08-03 23:04:50|15049.9|15047.9|15049.9|15047.9|15049.9|15047.9|15049.8|15047.8|4
1628031900000|2021-08-03 23:05:00|15049.8|15047.8|15049.3|15047.3|15049.8|15047.8|15049.3|15047.3|3
1628031910000|2021-08-03 23:05:10|15049.4|15047.4|15049.4|15047.4|15049.4|15047.4|15049.3|15047.3|4
1628031920000|2021-08-03 23:05:20|15049.6|15047.6|15049.4|15047.4|15049.6|15047.6|15049.4|15047.4|2
1628031930000|2021-08-03 23:05:30|15049.6|15047.6|15049.6|15047.6|15049.6|15047.6|15049.6|15047.6|3
1628031940000|2021-08-03 23:05:40|15049.4|15047.4|15049.7|15047.7|15049.7|15047.7|15049.3|15047.3|10
1628031950000|2021-08-03 23:05:50|15049.8|15047.8|15049.8|15047.8|15049.8|15047.8|15049.8|15047.8|1
1628031960000|2021-08-03 23:06:00|15049.9|15047.9|15050.6|15048.6|15050.6|15048.6|15049.9|15047.9|11
1628031970000|2021-08-03 23:06:10|15050.7|15048.7|15050.7|15048.7|15050.8|15048.8|15050.7|15048.7|1
1628031980000|2021-08-03 23:06:20|15050.8|15048.8|15050.8|15048.8|15050.8|15048.8|15050.7|15048.7|3
1628031990000|2021-08-03 23:06:30|15050.7|15048.7|15050.3|15048.3|15050.8|15048.8|15050.2|15048.2|12
1628032000000|2021-08-03 23:06:40|15050.6|15048.6|15050.6|15048.6|15050.6|15048.6|15050.6|15048.6|5
1628032010000|2021-08-03 23:06:50|15050.4|15048.4|15049.8|15047.8|15050.4|15048.4|15049.8|15047.8|6
1628032020000|2021-08-03 23:07:00|15049.7|15047.7|15049.3|15047.3|15049.7|15047.7|15049.2|15047.2|13
1628032030000|2021-08-03 23:07:10|15049.2|15047.2|15049.6|15047.6|15049.6|15047.6|15049.2|15047.2|35
1628032040000|2021-08-03 23:07:20|15049.7|15047.7|15049.3|15047.3|15049.7|15047.7|15049.3|15047.3|8
1628032050000|2021-08-03 23:07:30|15049.4|15047.4|15049.4|15047.4|15049.4|15047.4|15049.4|15047.4|0
1628032060000|2021-08-03 23:07:40|15049.6|15047.6|15050.1|15048.1|15050.2|15048.2|15049.6|15047.6|8
1628032070000|2021-08-03 23:07:50|15049.9|15047.9|15049.8|15047.8|15049.9|15047.9|15049.8|15047.8|1
1628032080000|2021-08-03 23:08:00|15050.1|15048.1|15048.3|15046.3|15050.1|15048.1|15048.3|15046.3|33
1628032090000|2021-08-03 23:08:10|15048.6|15046.6|15048.6|15046.6|15048.6|15046.6|15048.4|15046.4|4
1628032100000|2021-08-03 23:08:20|15048.4|15046.4|15048.6|15046.6|15048.7|15046.7|15048.4|15046.4|2
1628032110000|2021-08-03 23:08:30|15048.4|15046.4|15047.8|15045.8|15048.4|15046.4|15047.6|15045.6|21
1628032120000|2021-08-03 23:08:40|15047.7|15045.7|15047.1|15045.1|15047.7|15045.7|15047.1|15045.1|11
1628032130000|2021-08-03 23:08:50|15047.2|15045.2|15047.3|15045.3|15047.3|15045.3|15046.2|15044.2|28
1628032140000|2021-08-03 23:09:00|15047.4|15045.4|15047.2|15045.2|15047.9|15045.9|15047.2|15045.2|15
1628032150000|2021-08-03 23:09:10|15047.3|15045.3|15046.9|15044.9|15047.3|15045.3|15046.8|15044.8|7
1628032160000|2021-08-03 23:09:20|15047.1|15045.1|15046.7|15044.7|15047.1|15045.1|15046.7|15044.7|2
1628032170000|2021-08-03 23:09:30|15046.6|15044.6|15046.4|15044.4|15046.6|15044.6|15046.4|15044.4|2
1628032180000|2021-08-03 23:09:40|15046.3|15044.3|15046.7|15044.7|15046.7|15044.7|15046.3|15044.3|8
1628032190000|2021-08-03 23:09:50|15046.6|15044.6|15046.6|15044.6|15046.6|15044.6|15046.3|15044.3|16
1628032210000|2021-08-03 23:10:10|15046.4|15044.4|15046.6|15044.6|15046.6|15044.6|15046.3|15044.3|2
1628032220000|2021-08-03 23:10:20|15046.2|15044.2|15046.3|15044.3|15046.6|15044.6|15046.2|15044.2|5
1628032230000|2021-08-03 23:10:30|15046.2|15044.2|15046.1|15044.1|15046.2|15044.2|15046.1|15044.1|3
1628032240000|2021-08-03 23:10:40|||||||||5
1628032250000|2021-08-03 23:10:50|15045.9|15043.9|15046.1|15044.1|15046.1|15044.1|15045.9|15043.9|2
1628032260000|2021-08-03 23:11:00|15046.2|15044.2|15046.3|15044.3|15046.6|15044.6|15046.2|15044.2|8
1628032270000|2021-08-03 23:11:10|15046.2|15044.2|15047.2|15045.2|15047.2|15045.2|15046.2|15044.2|18
1628032280000|2021-08-03 23:11:20|15047.1|15045.1|15047.6|15045.6|15047.6|15045.6|15047.1|15045.1|8
1628032300000|2021-08-03 23:11:40|15047.7|15045.7|15047.8|15045.8|15048.1|15046.1|15047.7|15045.7|8
1628032310000|2021-08-03 23:11:50|||||||||3
1628032320000|2021-08-03 23:12:00|15047.4|15045.4|15047.6|15045.6|15047.6|15045.6|15047.4|15045.4|4
1628032330000|2021-08-03 23:12:10|15047.3|15045.3|15047.1|15045.1|15047.3|15045.3|15046.9|15044.9|4
1628032340000|2021-08-03 23:12:20|15046.9|15044.9|15046.4|15044.4|15046.9|15044.9|15046.4|15044.4|11
1628032350000|2021-08-03 23:12:30|15046.3|15044.3|15046.3|15044.3|15046.4|15044.4|15046.3|15044.3|1
1628032370000|2021-08-03 23:12:50|15046.4|15044.4|15046.1|15044.1|15046.4|15044.4|15046.1|15044.1|5
1628032380000|2021-08-03 23:13:00|15045.9|15043.9|15045.9|15043.9|15045.9|15043.9|15045.8|15043.8|6
1628032390000|2021-08-03 23:13:10|15045.8|15043.8|15045.3|15043.3|15045.8|15043.8|15045.1|15043.1|18
1628032400000|2021-08-03 23:13:20|15045.2|15043.2|15045.6|15043.6|15045.6|15043.6|15044.9|15042.9|6
1628032410000|2021-08-03 23:13:30|15045.3|15043.3|15045.3|15043.3|15045.3|15043.3|15045.2|15043.2|4
1628032420000|2021-08-03 23:13:40|15045.2|15043.2|15045.1|15043.1|15045.2|15043.2|15045.1|15043.1|0
1628032430000|2021-08-03 23:13:50|15045.2|15043.2|15045.1|15043.1|15045.4|15043.4|15045.1|15043.1|4
1628032440000|2021-08-03 23:14:00|15044.7|15042.7|15044.3|15042.3|15044.7|15042.7|15044.3|15042.3|33
1628032450000|2021-08-03 23:14:10|15044.2|15042.2|15044.1|15042.1|15044.3|15042.3|15044.1|15042.1|15
1628032460000|2021-08-03 23:14:20|15044.3|15042.3|15043.9|15041.9|15044.6|15042.6|15043.9|15041.9|8
1628032470000|2021-08-03 23:14:30|15044.1|15042.1|15043.8|15041.8|15044.1|15042.1|15043.7|15041.7|7
1628032480000|2021-08-03 23:14:40|15043.7|15041.7|15042.8|15040.8|15043.7|15041.7|15042.8|15040.8|12
1628032490000|2021-08-03 23:14:50|15043.1|15041.1|15042.9|15040.9|15043.1|15041.1|15042.9|15040.9|5
1628032500000|2021-08-03 23:15:00|15043.1|15041.1|15042.9|15040.9|15043.1|15041.1|15042.7|15040.7|13
1628032510000|2021-08-03 23:15:10|15043.1|15041.1|15042.8|15040.8|15043.2|15041.2|15042.8|15040.8|3
1628032520000|2021-08-03 23:15:20|15042.9|15040.9|15043.1|15041.1|15043.2|15041.2|15042.9|15040.9|6
1628032530000|2021-08-03 23:15:30|15043.3|15041.3|15044.7|15042.7|15044.8|15042.8|15043.3|15041.3|26
1628032540000|2021-08-03 23:15:40|15044.9|15042.9|15045.4|15043.4|15045.6|15043.6|15044.9|15042.9|14
1628032550000|2021-08-03 23:15:50|15045.3|15043.3|15045.3|15043.3|15045.3|15043.3|15045.1|15043.1|7
1628032570000|2021-08-03 23:16:10|||||||||1
1628032580000|2021-08-03 23:16:20|||||||||4
1628032600000|2021-08-03 23:16:40|15045.4|15043.4|15045.3|15043.3|15045.4|15043.4|15045.3|15043.3|3
1628032610000|2021-08-03 23:16:50|15045.4|15043.4|15045.8|15043.8|15045.8|15043.8|15045.3|15043.3|10
1628032620000|2021-08-03 23:17:00|15045.9|15043.9|15046.6|15044.6|15046.9|15044.9|15045.6|15043.6|21
1628032630000|2021-08-03 23:17:10|15046.4|15044.4|15046.4|15044.4|15046.6|15044.6|15046.4|15044.4|0
1628032640000|2021-08-03 23:17:20|15046.6|15044.6|15046.6|15044.6|15046.6|15044.6|15046.4|15044.4|1
1628032660000|2021-08-03 23:17:40|15046.1|15044.1|15046.1|15044.1|15046.3|15044.3|15046.1|15044.1|4
1628032670000|2021-08-03 23:17:50|15045.9|15043.9|15045.8|15043.8|15045.9|15043.9|15045.8|15043.8|1
1628032680000|2021-08-03 23:18:00|15046.1|15044.1|15046.1|15044.1|15046.1|15044.1|15046.1|15044.1|2
1628032690000|2021-08-03 23:18:10|15046.2|15044.2|15046.4|15044.4|15046.4|15044.4|15046.2|15044.2|1
1628032700000|2021-08-03 23:18:20|15046.3|15044.3|15046.3|15044.3|15046.3|15044.3|15046.3|15044.3|2
1628032710000|2021-08-03 23:18:30|15046.2|15044.2|15046.3|15044.3|15046.4|15044.4|15046.2|15044.2|3
1628032720000|2021-08-03 23:18:40|15046.4|15044.4|15046.2|15044.2|15046.4|15044.4|15046.2|15044.2|4
1628032730000|2021-08-03 23:18:50|15046.1|15044.1|15045.9|15043.9|15046.1|15044.1|15045.9|15043.9|1
1628032740000|2021-08-03 23:19:00|15046.1|15044.1|15045.7|15043.7|15046.1|15044.1|15045.7|15043.7|2
1628032750000|2021-08-03 23:19:10|15045.6|15043.6|15045.4|15043.4|15045.6|15043.6|15045.4|15043.4|9
1628032760000|2021-08-03 23:19:20|15045.3|15043.3|15045.4|15043.4|15045.6|15043.6|15045.3|15043.3|3
1628032780000|2021-08-03 23:19:40|15045.6|15043.6|15046.1|15044.1|15046.1|15044.1|15045.6|15043.6|15
1628032790000|2021-08-03 23:19:50|15046.2|15044.2|15046.1|15044.1|15046.2|15044.2|15046.1|15044.1|1
1628032800000|2021-08-03 23:20:00|15045.9|15043.9|15045.8|15043.8|15046.2|15044.2|15045.8|15043.8|19
1628032820000|2021-08-03 23:20:20|15045.9|15043.9|15046.1|15044.1|15046.1|15044.1|15045.9|15043.9|1
1628032830000|2021-08-03 23:20:30|||||||||1
1628032840000|2021-08-03 23:20:40|15045.9|15043.9|15045.6|15043.6|15045.9|15043.9|15045.6|15043.6|5
1628032850000|2021-08-03 23:20:50|15045.7|15043.7|15045.7|15043.7|15045.7|15043.7|15045.7|15043.7|0
1628032860000|2021-08-03 23:21:00|15045.6|15043.6|15045.4|15043.4|15045.6|15043.6|15045.4|15043.4|6
1628032870000|2021-08-03 23:21:10|15045.6|15043.6|15045.1|15043.1|15045.6|15043.6|15045.1|15043.1|10
1628032880000|2021-08-03 23:21:20|15045.2|15043.2|15044.4|15042.4|15045.2|15043.2|15044.4|15042.4|2
1628032890000|2021-08-03 23:21:30|15044.3|15042.3|15044.3|15042.3|15044.3|15042.3|15044.3|15042.3|1
1628032900000|2021-08-03 23:21:40|15044.4|15042.4|15044.4|15042.4|15044.4|15042.4|15044.3|15042.3|6
1628032910000|2021-08-03 23:21:50|15044.6|15042.6|15044.4|15042.4|15044.6|15042.6|15044.4|15042.4|1
1628032930000|2021-08-03 23:22:10|15044.6|15042.6|15044.6|15042.6|15044.6|15042.6|15044.6|15042.6|3
1628032940000|2021-08-03 23:22:20|15044.4|15042.4|15044.3|15042.3|15044.7|15042.7|15044.2|15042.2|7
1628032950000|2021-08-03 23:22:30|15044.1|15042.1|15044.3|15042.3|15044.3|15042.3|15044.1|15042.1|1
1628032960000|2021-08-03 23:22:40|15044.6|15042.6|15045.1|15043.1|15045.1|15043.1|15044.6|15042.6|9
1628032970000|2021-08-03 23:22:50|15044.9|15042.9|15044.9|15042.9|15045.1|15043.1|15044.9|15042.9|0
1628032980000|2021-08-03 23:23:00|15045.1|15043.1|15045.3|15043.3|15045.3|15043.3|15045.1|15043.1|4
1628032990000|2021-08-03 23:23:10|15045.2|15043.2|15044.8|15042.8|15045.2|15043.2|15044.7|15042.7|2
1628033000000|2021-08-03 23:23:20|||||||||1
1628033010000|2021-08-03 23:23:30|15044.7|15042.7|15044.3|15042.3|15044.8|15042.8|15044.3|15042.3|2
1628033020000|2021-08-03 23:23:40|15044.2|15042.2|15044.3|15042.3|15044.3|15042.3|15044.2|15042.2|4
1628033030000|2021-08-03 23:23:50|15044.4|15042.4|15044.4|15042.4|15044.4|15042.4|15044.3|15042.3|0
1628033040000|2021-08-03 23:24:00|15044.3|15042.3|15044.3|15042.3|15044.6|15042.6|15044.3|15042.3|5
1628033050000|2021-08-03 23:24:10|15044.2|15042.2|15043.9|15041.9|15044.4|15042.4|15043.9|15041.9|12
1628033060000|2021-08-03 23:24:20|||||||||3
1628033070000|2021-08-03 23:24:30|15044.1|15042.1|15044.4|15042.4|15044.4|15042.4|15044.1|15042.1|16
1628033080000|2021-08-03 23:24:40|15044.6|15042.6|15044.1|15042.1|15044.6|15042.6|15044.1|15042.1|7
1628033090000|2021-08-03 23:24:50|15044.3|15042.3|15044.3|15042.3|15044.3|15042.3|15044.3|15042.3|5
1628033100000|2021-08-03 23:25:00|15044.2|15042.2|15044.8|15042.8|15044.8|15042.8|15044.1|15042.1|12
1628033110000|2021-08-03 23:25:10|15045.1|15043.1|15045.8|15043.8|15045.8|15043.8|15045.1|15043.1|8
1628033120000|2021-08-03 23:25:20|15045.9|15043.9|15045.8|15043.8|15046.1|15044.1|15045.7|15043.7|4
1628033130000|2021-08-03 23:25:30|15045.6|15043.6|15045.8|15043.8|15045.8|15043.8|15045.6|15043.6|2
1628033140000|2021-08-03 23:25:40|15045.6|15043.6|15046.1|15044.1|15046.1|15044.1|15045.6|15043.6|6
1628033150000|2021-08-03 23:25:50|15046.2|15044.2|15046.4|15044.4|15046.6|15044.6|15046.2|15044.2|11
1628033160000|2021-08-03 23:26:00|15046.6|15044.6|15046.3|15044.3|15047.1|15045.1|15046.3|15044.3|15
1628033170000|2021-08-03 23:26:10|15046.2|15044.2|15046.6|15044.6|15046.6|15044.6|15046.2|15044.2|4
1628033180000|2021-08-03 23:26:20|15046.3|15044.3|15046.4|15044.4|15046.7|15044.7|15046.2|15044.2|4
1628033190000|2021-08-03 23:26:30|15046.6|15044.6|15046.3|15044.3|15046.6|15044.6|15046.2|15044.2|2
1628033200000|2021-08-03 23:26:40|15046.2|15044.2|15046.8|15044.8|15046.8|15044.8|15046.1|15044.1|5
1628033210000|2021-08-03 23:26:50|15046.7|15044.7|15046.7|15044.7|15046.8|15044.8|15046.7|15044.7|2
1628033220000|2021-08-03 23:27:00|15046.6|15044.6|15046.6|15044.6|15046.6|15044.6|15046.4|15044.4|3
1628033230000|2021-08-03 23:27:10|15046.4|15044.4|15046.3|15044.3|15046.4|15044.4|15046.3|15044.3|2
1628033240000|2021-08-03 23:27:20|15046.8|15044.8|15046.8|15044.8|15046.9|15044.9|15046.8|15044.8|13
1628033250000|2021-08-03 23:27:30|||||||||1
1628033260000|2021-08-03 23:27:40|||||||||1
1628033270000|2021-08-03 23:27:50|15046.7|15044.7|15046.7|15044.7|15046.8|15044.8|15046.7|15044.7|0
1628033280000|2021-08-03 23:28:00|15046.6|15044.6|15046.1|15044.1|15046.6|15044.6|15045.9|15043.9|17
1628033290000|2021-08-03 23:28:10|15045.9|15043.9|15046.1|15044.1|15046.1|15044.1|15045.9|15043.9|0
1628033300000|2021-08-03 23:28:20|15046.3|15044.3|15045.8|15043.8|15046.3|15044.3|15045.8|15043.8|8
1628033310000|2021-08-03 23:28:30|15045.7|15043.7|15045.6|15043.6|15045.8|15043.8|15045.3|15043.3|14
1628033320000|2021-08-03 23:28:40|15045.7|15043.7|15046.4|15044.4|15046.4|15044.4|15045.7|15043.7|6
1628033330000|2021-08-03 23:28:50|15046.3|15044.3|15046.3|15044.3|15046.3|15044.3|15046.1|15044.1|1
1628033340000|2021-08-03 23:29:00|15046.4|15044.4|15046.6|15044.6|15046.6|15044.6|15046.1|15044.1|7
1628033350000|2021-08-03 23:29:10|15046.4|15044.4|15046.4|15044.4|15046.4|15044.4|15046.3|15044.3|1
1628033360000|2021-08-03 23:29:20|15046.2|15044.2|15046.1|15044.1|15046.6|15044.6|15046.1|15044.1|5
1628033370000|2021-08-03 23:29:30|15045.9|15043.9|15045.8|15043.8|15045.9|15043.9|15045.8|15043.8|3
1628033380000|2021-08-03 23:29:40|15045.7|15043.7|15045.1|15043.1|15045.8|15043.8|15045.1|15043.1|2
1628033390000|2021-08-03 23:29:50|15044.9|15042.9|15045.1|15043.1|15045.1|15043.1|15044.9|15042.9|2
1628033400000|2021-08-03 23:30:00|15044.9|15042.9|15044.8|15042.8|15045.1|15043.1|15044.8|15042.8|2
1628033410000|2021-08-03 23:30:10|15044.7|15042.7|15044.3|15042.3|15044.7|15042.7|15044.2|15042.2|10
1628033420000|2021-08-03 23:30:20|||||||||1
1628033430000|2021-08-03 23:30:30|15044.4|15042.4|15044.2|15042.2|15044.4|15042.4|15044.2|15042.2|4
1628033440000|2021-08-03 23:30:40|15044.1|15042.1|15043.8|15041.8|15044.1|15042.1|15043.8|15041.8|1
1628033450000|2021-08-03 23:30:50|15043.9|15041.9|15043.2|15041.2|15043.9|15041.9|15043.2|15041.2|11
1628033460000|2021-08-03 23:31:00|15043.3|15041.3|15043.7|15041.7|15043.9|15041.9|15043.2|15041.2|3
1628033470000|2021-08-03 23:31:10|15043.8|15041.8|15043.8|15041.8|15043.9|15041.9|15043.7|15041.7|0
1628033480000|2021-08-03 23:31:20|15043.7|15041.7|15043.8|15041.8|15043.9|15041.9|15043.7|15041.7|1
1628033490000|2021-08-03 23:31:30|15043.9|15041.9|15044.8|15042.8|15044.9|15042.9|15043.8|15041.8|4
1628033500000|2021-08-03 23:31:40|15044.7|15042.7|15044.9|15042.9|15045.1|15043.1|15044.3|15042.3|3
1628033510000|2021-08-03 23:31:50|15045.1|15043.1|15045.3|15043.3|15045.3|15043.3|15044.9|15042.9|1
1628033520000|2021-08-03 23:32:00|15045.2|15043.2|15044.4|15042.4|15045.2|15043.2|15044.4|15042.4|3
1628033530000|2021-08-03 23:32:10|15044.3|15042.3|15044.3|15042.3|15044.4|15042.4|15043.9|15041.9|7
1628033540000|2021-08-03 23:32:20|15043.9|15041.9|15044.2|15042.2|15044.2|15042.2|15043.9|15041.9|4
1628033550000|2021-08-03 23:32:30|15043.9|15041.9|15044.2|15042.2|15044.2|15042.2|15043.9|15041.9|1
1628033560000|2021-08-03 23:32:40|15043.9|15041.9|15043.9|15041.9|15044.2|15042.2|15043.9|15041.9|4
1628033570000|2021-08-03 23:32:50|15043.8|15041.8|15044.2|15042.2|15044.4|15042.4|15043.6|15041.6|5
1628033580000|2021-08-03 23:33:00|15044.3|15042.3|15043.7|15041.7|15044.3|15042.3|15043.7|15041.7|5
1628033590000|2021-08-03 23:33:10|15043.8|15041.8|15043.8|15041.8|15043.8|15041.8|15043.7|15041.7|2
1628033600000|2021-08-03 23:33:20|15043.7|15041.7|15044.7|15042.7|15044.8|15042.8|15043.7|15041.7|8
1628033610000|2021-08-03 23:33:30|15044.6|15042.6|15045.3|15043.3|15045.6|15043.6|15044.6|15042.6|7
1628033620000|2021-08-03 23:33:40|15045.2|15043.2|15045.3|15043.3|15045.4|15043.4|15045.2|15043.2|1
1628033630000|2021-08-03 23:33:50|15045.4|15043.4|15045.4|15043.4|15045.4|15043.4|15045.3|15043.3|0
1628033640000|2021-08-03 23:34:00|15045.3|15043.3|15045.1|15043.1|15045.3|15043.3|15045.1|15043.1|0
1628033650000|2021-08-03 23:34:10|15045.2|15043.2|15045.2|15043.2|15045.2|15043.2|15044.8|15042.8|4
1628033660000|2021-08-03 23:34:20|15045.3|15043.3|15045.3|15043.3|15045.3|15043.3|15045.2|15043.2|1
1628033690000|2021-08-03 23:34:50|15045.4|15043.4|15045.4|15043.4|15045.4|15043.4|15045.4|15043.4|0
1628033700000|2021-08-03 23:35:00|15045.6|15043.6|15045.3|15043.3|15045.7|15043.7|15045.3|15043.3|6
1628033720000|2021-08-03 23:35:20|||||||||2
1628033730000|2021-08-03 23:35:30|15045.4|15043.4|15046.4|15044.4|15046.4|15044.4|15045.4|15043.4|13
1628033740000|2021-08-03 23:35:40|15046.3|15044.3|15046.1|15044.1|15046.3|15044.3|15045.8|15043.8|12
1628033750000|2021-08-03 23:35:50|15046.2|15044.2|15046.6|15044.6|15046.6|15044.6|15046.2|15044.2|3
1628033760000|2021-08-03 23:36:00|15046.4|15044.4|15045.7|15043.7|15046.4|15044.4|15045.2|15043.2|42
1628033770000|2021-08-03 23:36:10|15045.6|15043.6|15045.3|15043.3|15045.9|15043.9|15045.1|15043.1|5
1628033780000|2021-08-03 23:36:20|15045.6|15043.6|15045.8|15043.8|15045.9|15043.9|15045.4|15043.4|2
1628033790000|2021-08-03 23:36:30|15045.7|15043.7|15045.4|15043.4|15045.7|15043.7|15045.4|15043.4|1
1628033800000|2021-08-03 23:36:40|15045.3|15043.3|15046.1|15044.1|15046.1|15044.1|15045.2|15043.2|2
1628033810000|2021-08-03 23:36:50|15045.9|15043.9|15046.1|15044.1|15046.1|15044.1|15045.8|15043.8|2
1628033830000|2021-08-03 23:37:10|15046.2|15044.2|15046.3|15044.3|15046.3|15044.3|15046.2|15044.2|4
1628033840000|2021-08-03 23:37:20|15046.7|15044.7|15046.6|15044.6|15046.8|15044.8|15046.3|15044.3|22
1628033850000|2021-08-03 23:37:30|15047.1|15045.1|15046.9|15044.9|15047.4|15045.4|15046.9|15044.9|12
1628033860000|2021-08-03 23:37:40|15047.1|15045.1|15047.1|15045.1|15047.1|15045.1|15046.9|15044.9|1
1628033870000|2021-08-03 23:37:50|15046.9|15044.9|15046.7|15044.7|15046.9|15044.9|15046.7|15044.7|2
1628033880000|2021-08-03 23:38:00|15046.6|15044.6|15046.6|15044.6|15046.6|15044.6|15046.6|15044.6|0
1628033890000|2021-08-03 23:38:10|15046.4|15044.4|15046.6|15044.6|15046.6|15044.6|15046.4|15044.4|2
1628033910000|2021-08-03 23:38:30|15046.7|15044.7|15046.4|15044.4|15046.7|15044.7|15046.4|15044.4|2
1628033920000|2021-08-03 23:38:40|15046.6|15044.6|15047.1|15045.1|15047.1|15045.1|15046.6|15044.6|4
1628033930000|2021-08-03 23:38:50|15046.9|15044.9|15046.9|15044.9|15046.9|15044.9|15046.9|15044.9|1
1628033940000|2021-08-03 23:39:00|15048.7|15046.7|15048.4|15046.4|15048.7|15046.7|15048.2|15046.2|62
1628033950000|2021-08-03 23:39:10|15048.6|15046.6|15048.6|15046.6|15048.9|15046.9|15048.6|15046.6|7
1628033960000|2021-08-03 23:39:20|15048.3|15046.3|15048.4|15046.4|15048.4|15046.4|15047.9|15045.9|15
1628033970000|2021-08-03 23:39:30|15048.3|15046.3|15048.1|15046.1|15048.3|15046.3|15048.1|15046.1|2
1628033980000|2021-08-03 23:39:40|15048.2|15046.2|15048.1|15046.1|15048.2|15046.2|15048.1|15046.1|4
1628033990000|2021-08-03 23:39:50|||||||||1
1628034000000|2021-08-03 23:40:00|15048.2|15046.2|15047.7|15045.7|15048.2|15046.2|15047.2|15045.2|27
1628034010000|2021-08-03 23:40:10|15047.8|15045.8|15047.3|15045.3|15047.8|15045.8|15047.3|15045.3|2
1628034020000|2021-08-03 23:40:20|15047.2|15045.2|15047.1|15045.1|15047.2|15045.2|15046.9|15044.9|3
1628034030000|2021-08-03 23:40:30|15046.8|15044.8|15047.4|15045.4|15047.6|15045.6|15046.7|15044.7|1
1628034040000|2021-08-03 23:40:40|15047.6|15045.6|15047.7|15045.7|15047.8|15045.8|15047.4|15045.4|1
1628034050000|2021-08-03 23:40:50|15047.6|15045.6|15047.4|15045.4|15047.7|15045.7|15047.4|15045.4|1
1628034060000|2021-08-03 23:41:00|15047.1|15045.1|15046.9|15044.9|15047.4|15045.4|15046.9|15044.9|6
1628034070000|2021-08-03 23:41:10|15046.8|15044.8|15046.7|15044.7|15046.8|15044.8|15046.6|15044.6|4
1628034080000|2021-08-03 23:41:20|15046.8|15044.8|15046.1|15044.1|15046.8|15044.8|15046.1|15044.1|5
1628034090000|2021-08-03 23:41:30|15046.2|15044.2|15046.2|15044.2|15046.2|15044.2|15046.2|15044.2|1
1628034100000|2021-08-03 23:41:40|15046.1|15044.1|15046.1|15044.1|15046.1|15044.1|15045.9|15043.9|1
1628034120000|2021-08-03 23:42:00|15046.2|15044.2|15046.2|15044.2|15046.2|15044.2|15046.1|15044.1|0
1628034130000|2021-08-03 23:42:10|15046.1|15044.1|15046.2|15044.2|15046.2|15044.2|15046.1|15044.1|0
1628034140000|2021-08-03 23:42:20|15046.1|15044.1|15046.1|15044.1|15046.1|15044.1|15045.8|15043.8|2
1628034150000|2021-08-03 23:42:30|15045.9|15043.9|15046.2|15044.2|15046.2|15044.2|15045.8|15043.8|1
1628034160000|2021-08-03 23:42:40|15045.9|15043.9|15046.2|15044.2|15046.2|15044.2|15045.8|15043.8|9
1628034170000|2021-08-03 23:42:50|15046.1|15044.1|15046.6|15044.6|15046.7|15044.7|15046.1|15044.1|2
1628034180000|2021-08-03 23:43:00|15046.7|15044.7|15045.8|15043.8|15046.7|15044.7|15045.8|15043.8|4
1628034190000|2021-08-03 23:43:10|15045.4|15043.4|15045.1|15043.1|15045.4|15043.4|15044.8|15042.8|17
1628034200000|2021-08-03 23:43:20|15045.2|15043.2|15044.8|15042.8|15045.4|15043.4|15044.7|15042.7|3
1628034210000|2021-08-03 23:43:30|15044.9|15042.9|15044.6|15042.6|15044.9|15042.9|15044.4|15042.4|2
1628034220000|2021-08-03 23:43:40|15044.4|15042.4|15043.6|15041.6|15044.4|15042.4|15043.6|15041.6|23
1628034230000|2021-08-03 23:43:50|15043.7|15041.7|15043.6|15041.6|15043.8|15041.8|15043.6|15041.6|3
1628034240000|2021-08-03 23:44:00|15043.4|15041.4|15043.4|15041.4|15043.6|15041.6|15043.4|15041.4|3
1628034250000|2021-08-03 23:44:10|15043.3|15041.3|15043.4|15041.4|15043.4|15041.4|15043.2|15041.2|4
1628034260000|2021-08-03 23:44:20|15043.3|15041.3|15042.2|15040.2|15043.3|15041.3|15041.9|15039.9|25
1628034270000|2021-08-03 23:44:30|15041.9|15039.9|15041.6|15039.6|15042.1|15040.1|15041.6|15039.6|20
1628034280000|2021-08-03 23:44:40|15041.9|15039.9|15042.6|15040.6|15042.6|15040.6|15041.9|15039.9|15
1628034290000|2021-08-03 23:44:50|15042.4|15040.4|15042.4|15040.4|15042.6|15040.6|15042.3|15040.3|3
1628034300000|2021-08-03 23:45:00|15042.6|15040.6|15043.6|15041.6|15044.1|15042.1|15042.6|15040.6|53
1628034310000|2021-08-03 23:45:10|15043.4|15041.4|15042.8|15040.8|15043.4|15041.4|15042.6|15040.6|6
1628034320000|2021-08-03 23:45:20|15042.7|15040.7|15042.6|15040.6|15042.8|15040.8|15042.6|15040.6|3
1628034330000|2021-08-03 23:45:30|15042.9|15040.9|15043.8|15041.8|15043.9|15041.9|15042.9|15040.9|3
1628034340000|2021-08-03 23:45:40|15043.9|15041.9|15044.1|15042.1|15044.2|15042.2|15043.8|15041.8|4
1628034350000|2021-08-03 23:45:50|15043.9|15041.9|15045.1|15043.1|15045.1|15043.1|15043.8|15041.8|14
1628034360000|2021-08-03 23:46:00|15044.9|15042.9|15044.6|15042.6|15045.4|15043.4|15044.6|15042.6|9
1628034370000|2021-08-03 23:46:10|15044.7|15042.7|15044.7|15042.7|15045.1|15043.1|15044.6|15042.6|6
1628034380000|2021-08-03 23:46:20|15044.6|15042.6|15044.3|15042.3|15044.7|15042.7|15044.3|15042.3|16
1628034390000|2021-08-03 23:46:30|15044.2|15042.2|15044.3|15042.3|15044.4|15042.4|15044.2|15042.2|1
1628034400000|2021-08-03 23:46:40|15044.2|15042.2|15044.2|15042.2|15044.3|15042.3|15044.2|15042.2|1
1628034410000|2021-08-03 23:46:50|15044.3|15042.3|15044.4|15042.4|15044.4|15042.4|15044.2|15042.2|0
1628034420000|2021-08-03 23:47:00|15044.3|15042.3|15044.8|15042.8|15044.8|15042.8|15044.3|15042.3|10
1628034430000|2021-08-03 23:47:10|15044.9|15042.9|15045.2|15043.2|15045.3|15043.3|15044.6|15042.6|9
1628034440000|2021-08-03 23:47:20|15045.3|15043.3|15045.3|15043.3|15045.6|15043.6|15045.2|15043.2|4
1628034450000|2021-08-03 23:47:30|15044.6|15042.6|15045.1|15043.1|15045.1|15043.1|15044.6|15042.6|6
1628034460000|2021-08-03 23:47:40|15045.2|15043.2|15045.2|15043.2|15045.4|15043.4|15044.8|15042.8|9
1628034470000|2021-08-03 23:47:50|15045.1|15043.1|15044.8|15042.8|15045.1|15043.1|15044.7|15042.7|2
1628034480000|2021-08-03 23:48:00|15044.9|15042.9|15044.9|15042.9|15044.9|15042.9|15044.8|15042.8|1
1628034490000|2021-08-03 23:48:10|15045.1|15043.1|15044.8|15042.8|15045.1|15043.1|15044.8|15042.8|1
1628034500000|2021-08-03 23:48:20|15044.9|15042.9|15045.1|15043.1|15045.2|15043.2|15044.8|15042.8|0
1628034510000|2021-08-03 23:48:30|15045.2|15043.2|15045.3|15043.3|15045.3|15043.3|15045.2|15043.2|1
1628034520000|2021-08-03 23:48:40|||||||||1
1628034530000|2021-08-03 23:48:50|15045.2|15043.2|15045.1|15043.1|15045.3|15043.3|15045.1|15043.1|5
1628034540000|2021-08-03 23:49:00|15044.8|15042.8|15044.8|15042.8|15044.8|15042.8|15044.4|15042.4|7
1628034550000|2021-08-03 23:49:10|15044.9|15042.9|15045.1|15043.1|15045.1|15043.1|15044.9|15042.9|0
1628034560000|2021-08-03 23:49:20|15044.9|15042.9|15044.6|15042.6|15044.9|15042.9|15044.6|15042.6|1
1628034570000|2021-08-03 23:49:30|15044.7|15042.7|15044.6|15042.6|15044.7|15042.7|15044.6|15042.6|0
1628034580000|2021-08-03 23:49:40|15044.7|15042.7|15045.3|15043.3|15045.3|15043.3|15044.7|15042.7|4
1628034590000|2021-08-03 23:49:50|15045.4|15043.4|15045.3|15043.3|15045.4|15043.4|15045.3|15043.3|1
1628034600000|2021-08-03 23:50:00|15045.4|15043.4|15045.3|15043.3|15045.4|15043.4|15044.8|15042.8|0
1628034610000|2021-08-03 23:50:10|15044.8|15042.8|15044.6|15042.6|15044.8|15042.8|15044.4|15042.4|6
1628034620000|2021-08-03 23:50:20|15044.7|15042.7|15044.6|15042.6|15044.8|15042.8|15044.6|15042.6|1
1628034630000|2021-08-03 23:50:30|15044.7|15042.7|15044.3|15042.3|15044.7|15042.7|15044.3|15042.3|0
1628034640000|2021-08-03 23:50:40|15044.2|15042.2|15044.1|15042.1|15044.3|15042.3|15043.9|15041.9|8
1628034650000|2021-08-03 23:50:50|15043.9|15041.9|15043.6|15041.6|15043.9|15041.9|15043.1|15041.1|4
1628034660000|2021-08-03 23:51:00|15043.7|15041.7|15043.8|15041.8|15043.9|15041.9|15043.6|15041.6|9
1628034670000|2021-08-03 23:51:10|15043.9|15041.9|15044.3|15042.3|15044.3|15042.3|15043.7|15041.7|4
1628034680000|2021-08-03 23:51:20|15044.4|15042.4|15044.4|15042.4|15044.6|15042.6|15044.4|15042.4|0
1628034690000|2021-08-03 23:51:30|15044.6|15042.6|15044.2|15042.2|15044.6|15042.6|15044.2|15042.2|2
1628034700000|2021-08-03 23:51:40|15044.3|15042.3|15044.6|15042.6|15044.6|15042.6|15044.3|15042.3|1
1628034710000|2021-08-03 23:51:50|15044.4|15042.4|15044.6|15042.6|15044.6|15042.6|15044.3|15042.3|1
1628034720000|2021-08-03 23:52:00|15044.3|15042.3|15042.6|15040.6|15044.3|15042.3|15042.4|15040.4|10
1628034730000|2021-08-03 23:52:10|15042.7|15040.7|15042.6|15040.6|15043.2|15041.2|15042.6|15040.6|8
1628034740000|2021-08-03 23:52:20|15042.7|15040.7|15042.6|15040.6|15043.1|15041.1|15042.6|15040.6|2
1628034750000|2021-08-03 23:52:30|15042.4|15040.4|15043.2|15041.2|15043.4|15041.4|15042.4|15040.4|7
1628034760000|2021-08-03 23:52:40|15043.3|15041.3|15043.6|15041.6|15043.6|15041.6|15043.2|15041.2|3
1628034770000|2021-08-03 23:52:50|15043.4|15041.4|15043.3|15041.3|15043.6|15041.6|15043.3|15041.3|2
1628034780000|2021-08-03 23:53:00|15043.4|15041.4|15042.7|15040.7|15043.4|15041.4|15042.7|15040.7|5
1628034790000|2021-08-03 23:53:10|15042.8|15040.8|15043.1|15041.1|15043.1|15041.1|15042.7|15040.7|2
1628034800000|2021-08-03 23:53:20|15042.9|15040.9|15042.8|15040.8|15043.1|15041.1|15042.8|15040.8|0
1628034810000|2021-08-03 23:53:30|15042.9|15040.9|15043.1|15041.1|15043.1|15041.1|15042.9|15040.9|0
1628034820000|2021-08-03 23:53:40|15042.9|15040.9|15043.6|15041.6|15043.6|15041.6|15042.9|15040.9|6
1628034840000|2021-08-03 23:54:00|15043.7|15041.7|15042.9|15040.9|15043.7|15041.7|15042.9|15040.9|2
1628034850000|2021-08-03 23:54:10|15043.1|15041.1|15043.2|15041.2|15043.2|15041.2|15043.1|15041.1|0
1628034870000|2021-08-03 23:54:30|15043.3|15041.3|15043.1|15041.1|15043.6|15041.6|15042.9|15040.9|4
1628034880000|2021-08-03 23:54:40|15043.2|15041.2|15043.6|15041.6|15043.6|15041.6|15043.2|15041.2|11
1628034890000|2021-08-03 23:54:50|15043.4|15041.4|15043.6|15041.6|15043.6|15041.6|15043.3|15041.3|1
1628034900000|2021-08-03 23:55:00|15043.7|15041.7|15044.4|15042.4|15044.7|15042.7|15043.7|15041.7|12
1628034910000|2021-08-03 23:55:10|15044.3|15042.3|15043.8|15041.8|15044.3|15042.3|15043.8|15041.8|0
1628034920000|2021-08-03 23:55:20|15043.9|15041.9|15043.4|15041.4|15043.9|15041.9|15043.4|15041.4|15
1628034930000|2021-08-03 23:55:30|15043.6|15041.6|15043.3|15041.3|15043.6|15041.6|15043.2|15041.2|1
1628034940000|2021-08-03 23:55:40|15043.2|15041.2|15043.2|15041.2|15043.2|15041.2|15043.2|15041.2|0
1628034960000|2021-08-03 23:56:00|15043.3|15041.3|15043.3|15041.3|15043.3|15041.3|15043.2|15041.2|0
1628034970000|2021-08-03 23:56:10|15043.2|15041.2|15043.2|15041.2|15043.2|15041.2|15043.2|15041.2|3
1628034980000|2021-08-03 23:56:20|15043.1|15041.1|15042.8|15040.8|15043.1|15041.1|15042.8|15040.8|0
1628034990000|2021-08-03 23:56:30|15042.7|15040.7|15042.9|15040.9|15043.6|15041.6|15042.7|15040.7|15
1628035000000|2021-08-03 23:56:40|15042.8|15040.8|15043.1|15041.1|15043.3|15041.3|15042.6|15040.6|4
1628035010000|2021-08-03 23:56:50|15043.3|15041.3|15043.8|15041.8|15043.8|15041.8|15043.3|15041.3|6
1628035020000|2021-08-03 23:57:00|15043.7|15041.7|15043.8|15041.8|15044.1|15042.1|15043.7|15041.7|2
1628035030000|2021-08-03 23:57:10|15043.9|15041.9|15044.6|15042.6|15044.6|15042.6|15043.8|15041.8|4
1628035040000|2021-08-03 23:57:20|15044.7|15042.7|15044.8|15042.8|15044.8|15042.8|15044.7|15042.7|2
1628035050000|2021-08-03 23:57:30|15044.7|15042.7|15044.8|15042.8|15044.8|15042.8|15044.7|15042.7|1
1628035060000|2021-08-03 23:57:40|15044.7|15042.7|15044.4|15042.4|15044.7|15042.7|15043.9|15041.9|7
1628035070000|2021-08-03 23:57:50|15044.6|15042.6|15043.6|15041.6|15044.6|15042.6|15043.6|15041.6|3
1628035080000|2021-08-03 23:58:00|15043.4|15041.4|15043.4|15041.4|15043.4|15041.4|15043.4|15041.4|0
1628035090000|2021-08-03 23:58:10|15043.7|15041.7|15043.8|15041.8|15044.1|15042.1|15043.6|15041.6|2
1628035110000|2021-08-03 23:58:30|15043.9|15041.9|15044.3|15042.3|15044.7|15042.7|15043.9|15041.9|5
1628035120000|2021-08-03 23:58:40|15044.4|15042.4|15044.4|15042.4|15044.4|15042.4|15044.2|15042.2|4
1628035130000|2021-08-03 23:58:50|15044.2|15042.2|15044.6|15042.6|15044.6|15042.6|15044.2|15042.2|5
1628035140000|2021-08-03 23:59:00|15044.3|15042.3|15044.3|15042.3|15044.4|15042.4|15044.3|15042.3|3
1628035150000|2021-08-03 23:59:10|15044.4|15042.4|15044.4|15042.4|15044.4|15042.4|15044.3|15042.3|1
1628035160000|2021-08-03 23:59:20|||||||||1
1628035170000|2021-08-03 23:59:30|15044.3|15042.3|15044.1|15042.1|15044.4|15042.4|15044.1|15042.1|7
1628035180000|2021-08-03 23:59:40|15044.2|15042.2|15044.6|15042.6|15044.6|15042.6|15044.2|15042.2|4
1628035190000|2021-08-03 23:59:50|15044.4|15042.4|15044.8|15042.8|15044.8|15042.8|15044.2|15042.2|12
1628035200000|2021-08-04 00:00:00|15044.2|15042.2|15043.3|15041.3|15044.2|15042.2|15042.9|15040.9|18
1628035210000|2021-08-04 00:00:10|15043.4|15041.4|15045.3|15043.3|15045.3|15043.3|15043.3|15041.3|19
1628035220000|2021-08-04 00:00:20|15045.4|15043.4|15044.8|15042.8|15045.6|15043.6|15044.6|15042.6|15
1628035230000|2021-08-04 00:00:30|15044.9|15042.9|15041.6|15039.6|15045.2|15043.2|15041.4|15039.4|58
1628035240000|2021-08-04 00:00:40|15041.4|15039.4|15039.6|15037.6|15041.6|15039.6|15038.2|15036.2|94
1628035250000|2021-08-04 00:00:50|15039.4|15037.4|15039.2|15037.2|15040.1|15038.1|15039.1|15037.1|12
1628035260000|2021-08-04 00:01:00|15039.1|15037.1|15039.8|15037.8|15039.8|15037.8|15038.6|15036.6|20
1628035270000|2021-08-04 00:01:10|15040.1|15038.1|15041.1|15039.1|15041.6|15039.6|15039.8|15037.8|18
1628035280000|2021-08-04 00:01:20|15040.9|15038.9|15043.4|15041.4|15043.8|15041.8|15040.9|15038.9|25
1628035290000|2021-08-04 00:01:30|15043.3|15041.3|15042.8|15040.8|15043.4|15041.4|15042.3|15040.3|9
1628035300000|2021-08-04 00:01:40|15042.7|15040.7|15042.9|15040.9|15043.4|15041.4|15042.7|15040.7|10
1628035310000|2021-08-04 00:01:50|15042.7|15040.7|15041.9|15039.9|15042.9|15040.9|15041.9|15039.9|5
1628035320000|2021-08-04 00:02:00|15042.1|15040.1|15041.3|15039.3|15042.1|15040.1|15040.8|15038.8|10
1628035330000|2021-08-04 00:02:10|15041.4|15039.4|15041.2|15039.2|15041.6|15039.6|15040.9|15038.9|5
1628035340000|2021-08-04 00:02:20|15041.1|15039.1|15040.8|15038.8|15041.6|15039.6|15040.8|15038.8|2
1628035350000|2021-08-04 00:02:30|15040.9|15038.9|15041.1|15039.1|15041.2|15039.2|15040.7|15038.7|4
1628035360000|2021-08-04 00:02:40|15041.2|15039.2|15041.8|15039.8|15041.8|15039.8|15040.8|15038.8|7
1628035370000|2021-08-04 00:02:50|15041.9|15039.9|15042.2|15040.2|15042.7|15040.7|15041.9|15039.9|7
1628035380000|2021-08-04 00:03:00|15042.3|15040.3|15041.6|15039.6|15042.4|15040.4|15040.7|15038.7|16
1628035390000|2021-08-04 00:03:10|15041.4|15039.4|15040.3|15038.3|15041.6|15039.6|15040.3|15038.3|10
1628035400000|2021-08-04 00:03:20|15040.2|15038.2|15040.4|15038.4|15040.7|15038.7|15040.1|15038.1|11
1628035410000|2021-08-04 00:03:30|15040.6|15038.6|15039.8|15037.8|15040.7|15038.7|15039.8|15037.8|5
1628035420000|2021-08-04 00:03:40|15039.9|15037.9|15039.8|15037.8|15039.9|15037.9|15039.6|15037.6|0
1628035430000|2021-08-04 00:03:50|15039.7|15037.7|15040.1|15038.1|15040.1|15038.1|15039.7|15037.7|3
1628035440000|2021-08-04 00:04:00|15039.2|15037.2|15036.6|15034.6|15039.2|15037.2|15036.3|15034.3|62
1628035450000|2021-08-04 00:04:10|15036.8|15034.8|15036.4|15034.4|15037.2|15035.2|15036.1|15034.1|28
1628035460000|2021-08-04 00:04:20|15036.6|15034.6|15036.4|15034.4|15036.9|15034.9|15036.2|15034.2|14
1628035470000|2021-08-04 00:04:30|15036.6|15034.6|15036.2|15034.2|15037.1|15035.1|15036.2|15034.2|20
1628035480000|2021-08-04 00:04:40|15036.4|15034.4|15036.6|15034.6|15036.8|15034.8|15035.3|15033.3|38
1628035490000|2021-08-04 00:04:50|15036.3|15034.3|15037.1|15035.1|15037.1|15035.1|15036.3|15034.3|21
1628035500000|2021-08-04 00:05:00|15036.9|15034.9|15037.4|15035.4|15038.1|15036.1|15036.2|15034.2|22
1628035510000|2021-08-04 00:05:10|15037.3|15035.3|15039.1|15037.1|15039.1|15037.1|15037.3|15035.3|15
1628035520000|2021-08-04 00:05:20|15038.9|15036.9|15039.8|15037.8|15040.4|15038.4|15038.7|15036.7|44
1628035530000|2021-08-04 00:05:30|15039.7|15037.7|15040.2|15038.2|15040.3|15038.3|15039.4|15037.4|9
1628035540000|2021-08-04 00:05:40|15040.4|15038.4|15040.2|15038.2|15040.4|15038.4|15040.1|15038.1|4
1628035550000|2021-08-04 00:05:50|15040.4|15038.4|15040.3|15038.3|15040.6|15038.6|15040.1|15038.1|6
1628035560000|2021-08-04 00:06:00|15040.2|15038.2|15039.6|15037.6|15040.2|15038.2|15038.8|15036.8|13
1628035570000|2021-08-04 00:06:10|15039.4|15037.4|15039.4|15037.4|15039.9|15037.9|15039.1|15037.1|10
1628035580000|2021-08-04 00:06:20|15039.3|15037.3|15039.8|15037.8|15039.8|15037.8|15039.2|15037.2|4
1628035590000|2021-08-04 00:06:30|15039.7|15037.7|15039.7|15037.7|15039.7|15037.7|15039.2|15037.2|2
1628035600000|2021-08-04 00:06:40|15039.8|15037.8|15040.7|15038.7|15040.7|15038.7|15039.8|15037.8|4
1628035610000|2021-08-04 00:06:50|15040.6|15038.6|15040.9|15038.9|15040.9|15038.9|15040.3|15038.3|6
1628035620000|2021-08-04 00:07:00|15041.1|15039.1|15041.2|15039.2|15041.4|15039.4|15040.7|15038.7|16
1628035630000|2021-08-04 00:07:10|15041.3|15039.3|15040.7|15038.7|15041.3|15039.3|15040.7|15038.7|2
1628035640000|2021-08-04 00:07:20|15040.6|15038.6|15039.8|15037.8|15040.6|15038.6|15039.6|15037.6|1
1628035650000|2021-08-04 00:07:30|15040.2|15038.2|15040.7|15038.7|15040.8|15038.8|15040.2|15038.2|6
1628035660000|2021-08-04 00:07:40|15040.8|15038.8|15040.7|15038.7|15040.8|15038.8|15039.8|15037.8|8
1628035670000|2021-08-04 00:07:50|15040.6|15038.6|15040.9|15038.9|15040.9|15038.9|15040.3|15038.3|4
1628035680000|2021-08-04 00:08:00|15041.1|15039.1|15041.4|15039.4|15041.6|15039.6|15041.1|15039.1|5
1628035690000|2021-08-04 00:08:10|15041.3|15039.3|15040.9|15038.9|15041.8|15039.8|15040.9|15038.9|8
1628035700000|2021-08-04 00:08:20|15040.4|15038.4|15039.4|15037.4|15040.4|15038.4|15039.2|15037.2|4
1628035710000|2021-08-04 00:08:30|15039.3|15037.3|15039.2|15037.2|15039.8|15037.8|15039.1|15037.1|9
1628035720000|2021-08-04 00:08:40|15039.3|15037.3|15038.7|15036.7|15039.8|15037.8|15038.2|15036.2|23
1628035730000|2021-08-04 00:08:50|15038.4|15036.4|15038.3|15036.3|15038.6|15036.6|15037.8|15035.8|10
1628035740000|2021-08-04 00:09:00|15038.6|15036.6|15039.1|15037.1|15039.1|15037.1|15038.3|15036.3|31
1628035750000|2021-08-04 00:09:10|15039.2|15037.2|15040.9|15038.9|15041.1|15039.1|15039.1|15037.1|8
1628035760000|2021-08-04 00:09:20|15040.8|15038.8|15040.8|15038.8|15041.1|15039.1|15040.6|15038.6|6
1628035770000|2021-08-04 00:09:30|15040.6|15038.6|15041.6|15039.6|15041.8|15039.8|15040.6|15038.6|11
1628035780000|2021-08-04 00:09:40|15041.7|15039.7|15041.3|15039.3|15041.8|15039.8|15041.3|15039.3|0
1628035790000|2021-08-04 00:09:50|15041.4|15039.4|15040.9|15038.9|15041.8|15039.8|15040.8|15038.8|3
1628035800000|2021-08-04 00:10:00|15040.8|15038.8|15040.4|15038.4|15040.9|15038.9|15039.7|15037.7|5
1628035810000|2021-08-04 00:10:10|15040.6|15038.6|15040.9|15038.9|15040.9|15038.9|15040.3|15038.3|8
1628035820000|2021-08-04 00:10:20|15041.1|15039.1|15040.9|15038.9|15041.3|15039.3|15040.9|15038.9|0
1628035830000|2021-08-04 00:10:30|15041.1|15039.1|15041.7|15039.7|15042.1|15040.1|15041.1|15039.1|9
1628035840000|2021-08-04 00:10:40|15041.8|15039.8|15042.1|15040.1|15042.4|15040.4|15041.8|15039.8|5
1628035850000|2021-08-04 00:10:50|15041.9|15039.9|15041.9|15039.9|15042.1|15040.1|15041.6|15039.6|2
1628035860000|2021-08-04 00:11:00|15041.8|15039.8|15042.2|15040.2|15042.2|15040.2|15041.4|15039.4|7
1628035870000|2021-08-04 00:11:10|15042.3|15040.3|15042.3|15040.3|15042.6|15040.6|15042.2|15040.2|1
1628035880000|2021-08-04 00:11:20|15042.4|15040.4|15041.7|15039.7|15042.4|15040.4|15041.7|15039.7|1
1628035890000|2021-08-04 00:11:30|15041.6|15039.6|15041.4|15039.4|15041.9|15039.9|15041.4|15039.4|6
1628035900000|2021-08-04 00:11:40|15041.6|15039.6|15041.2|15039.2|15041.7|15039.7|15040.9|15038.9|9
1628035910000|2021-08-04 00:11:50|15041.1|15039.1|15041.6|15039.6|15041.6|15039.6|15040.9|15038.9|4
1628035920000|2021-08-04 00:12:00|15041.4|15039.4|15040.2|15038.2|15041.6|15039.6|15040.2|15038.2|2
1628035930000|2021-08-04 00:12:10|15040.1|15038.1|15040.3|15038.3|15040.4|15038.4|15039.8|15037.8|2
1628035940000|2021-08-04 00:12:20|15040.2|15038.2|15040.3|15038.3|15040.9|15038.9|15040.2|15038.2|3
1628035950000|2021-08-04 00:12:30|15040.4|15038.4|15040.4|15038.4|15040.7|15038.7|15040.3|15038.3|1
1628035960000|2021-08-04 00:12:40|15040.6|15038.6|15041.1|15039.1|15041.1|15039.1|15040.4|15038.4|2
1628035970000|2021-08-04 00:12:50|15041.2|15039.2|15041.8|15039.8|15041.8|15039.8|15041.2|15039.2|4
1628035980000|2021-08-04 00:13:00|15041.7|15039.7|15040.6|15038.6|15041.8|15039.8|15040.4|15038.4|17
1628035990000|2021-08-04 00:13:10|15040.7|15038.7|15040.7|15038.7|15040.8|15038.8|15040.6|15038.6|2
1628036000000|2021-08-04 00:13:20|15040.6|15038.6|15040.9|15038.9|15041.1|15039.1|15040.6|15038.6|2
1628036010000|2021-08-04 00:13:30|15040.8|15038.8|15040.7|15038.7|15040.9|15038.9|15040.6|15038.6|3
1628036020000|2021-08-04 00:13:40|15040.8|15038.8|15041.9|15039.9|15042.1|15040.1|15040.8|15038.8|4
1628036030000|2021-08-04 00:13:50|15041.8|15039.8|15041.9|15039.9|15041.9|15039.9|15041.6|15039.6|4
1628036040000|2021-08-04 00:14:00|15042.1|15040.1|15042.7|15040.7|15043.1|15041.1|15042.1|15040.1|11
1628036050000|2021-08-04 00:14:10|15042.8|15040.8|15042.7|15040.7|15042.8|15040.8|15042.6|15040.6|1
1628036060000|2021-08-04 00:14:20|15042.6|15040.6|15042.4|15040.4|15042.6|15040.6|15041.9|15039.9|8
1628036070000|2021-08-04 00:14:30|15042.3|15040.3|15042.7|15040.7|15042.8|15040.8|15042.2|15040.2|1
1628036080000|2021-08-04 00:14:40|15042.6|15040.6|15042.9|15040.9|15042.9|15040.9|15042.3|15040.3|9
1628036090000|2021-08-04 00:14:50|15042.8|15040.8|15042.8|15040.8|15042.8|15040.8|15042.4|15040.4|1
1628036100000|2021-08-04 00:15:00|15042.7|15040.7|15043.1|15041.1|15043.4|15041.4|15042.7|15040.7|8
1628036110000|2021-08-04 00:15:10|15043.2|15041.2|15043.7|15041.7|15043.8|15041.8|15043.1|15041.1|6
1628036120000|2021-08-04 00:15:20|15043.8|15041.8|15044.2|15042.2|15044.3|15042.3|15043.8|15041.8|14
1628036130000|2021-08-04 00:15:30|15044.3|15042.3|15043.8|15041.8|15044.3|15042.3|15043.7|15041.7|4
1628036140000|2021-08-04 00:15:40|15043.7|15041.7|15043.1|15041.1|15043.7|15041.7|15042.9|15040.9|7
1628036150000|2021-08-04 00:15:50|15042.8|15040.8|15042.8|15040.8|15043.1|15041.1|15042.3|15040.3|8
1628036160000|2021-08-04 00:16:00|15042.7|15040.7|15043.2|15041.2|15043.2|15041.2|15042.3|15040.3|29
1628036170000|2021-08-04 00:16:10|15043.1|15041.1|15042.9|15040.9|15043.1|15041.1|15042.3|15040.3|1
1628036180000|2021-08-04 00:16:20|15042.8|15040.8|15042.8|15040.8|15042.8|15040.8|15042.4|15040.4|2
1628036190000|2021-08-04 00:16:30|15042.7|15040.7|15042.3|15040.3|15042.7|15040.7|15042.3|15040.3|0
1628036200000|2021-08-04 00:16:40|15042.4|15040.4|15043.1|15041.1|15043.1|15041.1|15042.3|15040.3|3
1628036210000|2021-08-04 00:16:50|15043.2|15041.2|15043.2|15041.2|15043.2|15041.2|15042.6|15040.6|2
1628036220000|2021-08-04 00:17:00|15043.3|15041.3|15043.6|15041.6|15044.2|15042.2|15043.2|15041.2|3
1628036230000|2021-08-04 00:17:10|15043.7|15041.7|15043.8|15041.8|15043.8|15041.8|15043.4|15041.4|1
1628036240000|2021-08-04 00:17:20|15043.9|15041.9|15044.8|15042.8|15044.8|15042.8|15043.7|15041.7|13
1628036250000|2021-08-04 00:17:30|15044.7|15042.7|15045.6|15043.6|15045.8|15043.8|15044.7|15042.7|27
1628036260000|2021-08-04 00:17:40|15045.4|15043.4|15045.3|15043.3|15045.7|15043.7|15045.1|15043.1|20
1628036270000|2021-08-04 00:17:50|15045.2|15043.2|15045.7|15043.7|15045.7|15043.7|15045.2|15043.2|2
1628036280000|2021-08-04 00:18:00|15045.6|15043.6|15045.1|15043.1|15045.7|15043.7|15044.9|15042.9|5
1628036290000|2021-08-04 00:18:10|15044.9|15042.9|15045.1|15043.1|15045.7|15043.7|15044.9|15042.9|24
1628036300000|2021-08-04 00:18:20|15044.9|15042.9|15045.4|15043.4|15045.6|15043.6|15044.9|15042.9|6
1628036310000|2021-08-04 00:18:30|15045.6|15043.6|15044.7|15042.7|15045.8|15043.8|15044.7|15042.7|5
1628036320000|2021-08-04 00:18:40|15044.8|15042.8|15045.2|15043.2|15045.3|15043.3|15044.7|15042.7|3
1628036330000|2021-08-04 00:18:50|15045.3|15043.3|15045.3|15043.3|15045.3|15043.3|15044.8|15042.8|10
1628036340000|2021-08-04 00:19:00|15045.6|15043.6|15045.8|15043.8|15045.8|15043.8|15045.3|15043.3|11
1628036350000|2021-08-04 00:19:10|15045.7|15043.7|15045.9|15043.9|15045.9|15043.9|15045.4|15043.4|1
1628036360000|2021-08-04 00:19:20|15045.8|15043.8|15046.6|15044.6|15046.6|15044.6|15045.8|15043.8|2
1628036370000|2021-08-04 00:19:30|15046.7|15044.7|15047.1|15045.1|15047.4|15045.4|15046.4|15044.4|51
1628036380000|2021-08-04 00:19:40|15047.2|15045.2|15047.4|15045.4|15047.9|15045.9|15047.1|15045.1|16
1628036390000|2021-08-04 00:19:50|15047.6|15045.6|15047.6|15045.6|15047.8|15045.8|15047.4|15045.4|12
1628036400000|2021-08-04 00:20:00|15047.7|15045.7|15047.6|15045.6|15048.1|15046.1|15047.6|15045.6|7
1628036410000|2021-08-04 00:20:10|15047.7|15045.7|15047.4|15045.4|15047.8|15045.8|15047.2|15045.2|5
1628036420000|2021-08-04 00:20:20|15047.3|15045.3|15046.8|15044.8|15047.4|15045.4|15046.8|15044.8|3
1628036430000|2021-08-04 00:20:30|15046.9|15044.9|15046.8|15044.8|15047.6|15045.6|15046.8|15044.8|5
1628036440000|2021-08-04 00:20:40|15046.9|15044.9|15046.1|15044.1|15046.9|15044.9|15046.1|15044.1|10
1628036450000|2021-08-04 00:20:50|15046.2|15044.2|15046.4|15044.4|15046.4|15044.4|15045.8|15043.8|1
1628036460000|2021-08-04 00:21:00|15046.6|15044.6|15047.1|15045.1|15047.1|15045.1|15046.3|15044.3|10
1628036470000|2021-08-04 00:21:10|15046.9|15044.9|15045.8|15043.8|15047.3|15045.3|15045.2|15043.2|45
1628036480000|2021-08-04 00:21:20|15045.7|15043.7|15045.3|15043.3|15045.8|15043.8|15045.3|15043.3|16
1628036490000|2021-08-04 00:21:30|15045.4|15043.4|15045.3|15043.3|15045.8|15043.8|15045.3|15043.3|16
1628036500000|2021-08-04 00:21:40|15045.4|15043.4|15046.6|15044.6|15046.7|15044.7|15045.4|15043.4|14
1628036510000|2021-08-04 00:21:50|15046.7|15044.7|15046.6|15044.6|15046.9|15044.9|15046.6|15044.6|8
1628036520000|2021-08-04 00:22:00|15046.7|15044.7|15046.6|15044.6|15047.3|15045.3|15046.6|15044.6|11
1628036530000|2021-08-04 00:22:10|15047.1|15045.1|15046.6|15044.6|15047.2|15045.2|15046.3|15044.3|20
1628036540000|2021-08-04 00:22:20|15046.4|15044.4|15046.2|15044.2|15046.4|15044.4|15045.8|15043.8|2
1628036550000|2021-08-04 00:22:30|15046.6|15044.6|15046.6|15044.6|15046.8|15044.8|15046.6|15044.6|3
1628036560000|2021-08-04 00:22:40|15046.7|15044.7|15046.2|15044.2|15046.7|15044.7|15045.9|15043.9|5
1628036570000|2021-08-04 00:22:50|15046.7|15044.7|15046.9|15044.9|15046.9|15044.9|15046.6|15044.6|12
1628036580000|2021-08-04 00:23:00|15046.8|15044.8|15047.2|15045.2|15047.3|15045.3|15046.8|15044.8|11
1628036590000|2021-08-04 00:23:10|15047.3|15045.3|15047.6|15045.6|15047.6|15045.6|15047.3|15045.3|3
1628036600000|2021-08-04 00:23:20|15047.7|15045.7|15047.7|15045.7|15047.7|15045.7|15047.3|15045.3|6
1628036610000|2021-08-04 00:23:30|15047.4|15045.4|15047.2|15045.2|15047.6|15045.6|15047.1|15045.1|16
1628036620000|2021-08-04 00:23:40|15047.3|15045.3|15047.1|15045.1|15047.6|15045.6|15046.8|15044.8|13
1628036630000|2021-08-04 00:23:50|15047.2|15045.2|15046.8|15044.8|15047.2|15045.2|15046.8|15044.8|11
1628036640000|2021-08-04 00:24:00|15046.9|15044.9|15047.3|15045.3|15047.4|15045.4|15046.9|15044.9|8
1628036650000|2021-08-04 00:24:10|15047.2|15045.2|15046.3|15044.3|15047.2|15045.2|15046.3|15044.3|17
1628036660000|2021-08-04 00:24:20|15046.2|15044.2|15046.4|15044.4|15046.4|15044.4|15045.9|15043.9|10
1628036670000|2021-08-04 00:24:30|15046.6|15044.6|15045.6|15043.6|15046.6|15044.6|15045.6|15043.6|1
1628036680000|2021-08-04 00:24:40|15045.4|15043.4|15045.6|15043.6|15045.7|15043.7|15045.2|15043.2|8
1628036690000|2021-08-04 00:24:50|15045.7|15043.7|15045.8|15043.8|15045.9|15043.9|15045.4|15043.4|7
1628036700000|2021-08-04 00:25:00|15045.9|15043.9|15046.4|15044.4|15046.6|15044.6|15045.8|15043.8|8
1628036710000|2021-08-04 00:25:10|15046.6|15044.6|15046.4|15044.4|15046.6|15044.6|15046.3|15044.3|5
1628036720000|2021-08-04 00:25:20|15046.6|15044.6|15046.4|15044.4|15046.7|15044.7|15046.1|15044.1|6
1628036730000|2021-08-04 00:25:30|15046.6|15044.6|15046.6|15044.6|15046.7|15044.7|15046.3|15044.3|6
1628036740000|2021-08-04 00:25:40|15046.7|15044.7|15046.4|15044.4|15046.8|15044.8|15046.2|15044.2|5
1628036750000|2021-08-04 00:25:50|15046.6|15044.6|15046.6|15044.6|15046.6|15044.6|15046.4|15044.4|0
1628036760000|2021-08-04 00:26:00|15046.4|15044.4|15046.4|15044.4|15046.7|15044.7|15046.4|15044.4|7
1628036770000|2021-08-04 00:26:10|15046.3|15044.3|15046.3|15044.3|15046.6|15044.6|15046.2|15044.2|8
1628036780000|2021-08-04 00:26:20|15046.4|15044.4|15046.7|15044.7|15046.7|15044.7|15045.7|15043.7|23
1628036790000|2021-08-04 00:26:30|15046.6|15044.6|15046.6|15044.6|15046.7|15044.7|15046.4|15044.4|4
1628036800000|2021-08-04 00:26:40|15046.4|15044.4|15046.6|15044.6|15046.6|15044.6|15046.3|15044.3|0
1628036810000|2021-08-04 00:26:50|15046.4|15044.4|15046.6|15044.6|15046.6|15044.6|15046.3|15044.3|0
1628036820000|2021-08-04 00:27:00|15046.4|15044.4|15045.3|15043.3|15046.6|15044.6|15044.9|15042.9|11
1628036830000|2021-08-04 00:27:10|15045.2|15043.2|15045.6|15043.6|15045.8|15043.8|15044.9|15042.9|5
1628036840000|2021-08-04 00:27:20|15045.4|15043.4|15045.2|15043.2|15045.8|15043.8|15045.2|15043.2|4
1628036850000|2021-08-04 00:27:30|15045.1|15043.1|15045.4|15043.4|15045.4|15043.4|15045.1|15043.1|6
1628036860000|2021-08-04 00:27:40|15045.6|15043.6|15045.1|15043.1|15046.1|15044.1|15044.9|15042.9|19
1628036870000|2021-08-04 00:27:50|15044.9|15042.9|15045.2|15043.2|15045.3|15043.3|15044.9|15042.9|12
1628036880000|2021-08-04 00:28:00|15045.3|15043.3|15047.7|15045.7|15047.7|15045.7|15045.2|15043.2|20
1628036890000|2021-08-04 00:28:10|15047.6|15045.6|15047.7|15045.7|15048.1|15046.1|15047.4|15045.4|10
1628036900000|2021-08-04 00:28:20|15047.6|15045.6|15048.2|15046.2|15048.7|15046.7|15047.6|15045.6|22
1628036910000|2021-08-04 00:28:30|15048.1|15046.1|15048.3|15046.3|15048.4|15046.4|15048.1|15046.1|6
1628036920000|2021-08-04 00:28:40|15048.4|15046.4|15048.4|15046.4|15048.6|15046.6|15048.3|15046.3|5
1628036930000|2021-08-04 00:28:50|15048.6|15046.6|15048.6|15046.6|15048.7|15046.7|15048.6|15046.6|5
1628036940000|2021-08-04 00:29:00|15049.1|15047.1|15048.7|15046.7|15049.3|15047.3|15048.7|15046.7|37
1628036950000|2021-08-04 00:29:10|15048.6|15046.6|15049.1|15047.1|15049.3|15047.3|15048.6|15046.6|0
1628036960000|2021-08-04 00:29:20|15049.2|15047.2|15050.3|15048.3|15050.6|15048.6|15049.2|15047.2|31
1628036970000|2021-08-04 00:29:30|15050.4|15048.4|15050.6|15048.6|15050.6|15048.6|15049.8|15047.8|8
1628036980000|2021-08-04 00:29:40|15050.4|15048.4|15049.1|15047.1|15050.4|15048.4|15049.1|15047.1|11
1628036990000|2021-08-04 00:29:50|15049.2|15047.2|15049.4|15047.4|15049.4|15047.4|15049.1|15047.1|6
1628037000000|2021-08-04 00:30:00|15049.6|15047.6|15048.7|15046.7|15049.6|15047.6|15048.7|15046.7|12
1628037010000|2021-08-04 00:30:10|15048.4|15046.4|15048.4|15046.4|15048.6|15046.6|15048.2|15046.2|6
1628037020000|2021-08-04 00:30:20|15048.3|15046.3|15048.6|15046.6|15048.9|15046.9|15048.3|15046.3|7
1628037030000|2021-08-04 00:30:30|15048.7|15046.7|15049.2|15047.2|15049.2|15047.2|15048.7|15046.7|5
1628037040000|2021-08-04 00:30:40|15049.1|15047.1|15048.8|15046.8|15049.2|15047.2|15048.8|15046.8|5
1628037050000|2021-08-04 00:30:50|15048.7|15046.7|15048.6|15046.6|15048.9|15046.9|15048.4|15046.4|7
1628037060000|2021-08-04 00:31:00|15048.7|15046.7|15048.8|15046.8|15049.1|15047.1|15048.6|15046.6|5
1628037070000|2021-08-04 00:31:10|15048.7|15046.7|15048.4|15046.4|15048.7|15046.7|15048.4|15046.4|3
1628037080000|2021-08-04 00:31:20|15048.6|15046.6|15049.1|15047.1|15049.1|15047.1|15048.6|15046.6|6
1628037090000|2021-08-04 00:31:30|15048.9|15046.9|15048.1|15046.1|15049.1|15047.1|15048.1|15046.1|6
1628037100000|2021-08-04 00:31:40|15048.2|15046.2|15048.3|15046.3|15048.3|15046.3|15047.6|15045.6|9
1628037110000|2021-08-04 00:31:50|15048.4|15046.4|15048.3|15046.3|15049.1|15047.1|15048.2|15046.2|12
1628037120000|2021-08-04 00:32:00|15048.1|15046.1|15047.9|15045.9|15048.3|15046.3|15047.4|15045.4|16
1628037130000|2021-08-04 00:32:10|15047.8|15045.8|15047.6|15045.6|15048.2|15046.2|15047.6|15045.6|8
1628037140000|2021-08-04 00:32:20|15047.1|15045.1|15047.1|15045.1|15047.1|15045.1|15046.3|15044.3|22
1628037150000|2021-08-04 00:32:30|15046.9|15044.9|15047.6|15045.6|15047.6|15045.6|15046.7|15044.7|2
1628037160000|2021-08-04 00:32:40|15047.4|15045.4|15048.2|15046.2|15048.2|15046.2|15047.4|15045.4|3
1628037170000|2021-08-04 00:32:50|15048.1|15046.1|15048.1|15046.1|15048.4|15046.4|15047.7|15045.7|4
1628037180000|2021-08-04 00:33:00|15048.2|15046.2|15048.8|15046.8|15048.8|15046.8|15048.2|15046.2|2
1628037190000|2021-08-04 00:33:10|15048.9|15046.9|15049.2|15047.2|15049.3|15047.3|15048.9|15046.9|3
1628037200000|2021-08-04 00:33:20|15049.1|15047.1|15049.1|15047.1|15049.2|15047.2|15049.1|15047.1|2
1628037210000|2021-08-04 00:33:30|15049.2|15047.2|15048.9|15046.9|15049.2|15047.2|15048.7|15046.7|5
1628037220000|2021-08-04 00:33:40|15049.1|15047.1|15048.4|15046.4|15049.1|15047.1|15048.4|15046.4|3
1628037230000|2021-08-04 00:33:50|15048.6|15046.6|15048.6|15046.6|15048.7|15046.7|15048.4|15046.4|2
1628037240000|2021-08-04 00:34:00|15048.4|15046.4|15047.8|15045.8|15048.6|15046.6|15047.6|15045.6|3
1628037250000|2021-08-04 00:34:10|15047.7|15045.7|15046.9|15044.9|15047.7|15045.7|15046.9|15044.9|19
1628037260000|2021-08-04 00:34:20|15047.2|15045.2|15047.6|15045.6|15047.7|15045.7|15047.2|15045.2|3
1628037270000|2021-08-04 00:34:30|15047.7|15045.7|15047.4|15045.4|15047.7|15045.7|15047.3|15045.3|5
1628037280000|2021-08-04 00:34:40|15047.3|15045.3|15047.6|15045.6|15047.6|15045.6|15047.1|15045.1|2
1628037290000|2021-08-04 00:34:50|15047.4|15045.4|15047.4|15045.4|15047.6|15045.6|15047.2|15045.2|5
1628037300000|2021-08-04 00:35:00|15047.6|15045.6|15048.1|15046.1|15048.1|15046.1|15047.1|15045.1|6
1628037310000|2021-08-04 00:35:10|15048.2|15046.2|15048.6|15046.6|15048.7|15046.7|15048.2|15046.2|0
1628037320000|2021-08-04 00:35:20|15048.4|15046.4|15047.8|15045.8|15048.6|15046.6|15047.8|15045.8|3
1628037330000|2021-08-04 00:35:30|15047.9|15045.9|15048.2|15046.2|15048.3|15046.3|15047.9|15045.9|2
1628037340000|2021-08-04 00:35:40|15048.3|15046.3|15048.7|15046.7|15048.8|15046.8|15048.1|15046.1|5
1628037350000|2021-08-04 00:35:50|15048.6|15046.6|15048.6|15046.6|15048.6|15046.6|15048.2|15046.2|1
1628037360000|2021-08-04 00:36:00|15048.7|15046.7|15049.6|15047.6|15049.9|15047.9|15048.7|15046.7|22
1628037370000|2021-08-04 00:36:10|15049.7|15047.7|15049.6|15047.6|15049.8|15047.8|15049.4|15047.4|5
1628037380000|2021-08-04 00:36:20|15049.7|15047.7|15049.8|15047.8|15049.8|15047.8|15049.6|15047.6|2
1628037390000|2021-08-04 00:36:30|15049.7|15047.7|15049.8|15047.8|15049.8|15047.8|15049.6|15047.6|2
1628037400000|2021-08-04 00:36:40|15049.7|15047.7|15050.7|15048.7|15050.7|15048.7|15049.6|15047.6|20
1628037410000|2021-08-04 00:36:50|15050.6|15048.6|15050.3|15048.3|15050.7|15048.7|15050.3|15048.3|1
1628037420000|2021-08-04 00:37:00|15050.4|15048.4|15050.3|15048.3|15050.7|15048.7|15050.3|15048.3|7
1628037430000|2021-08-04 00:37:10|15050.4|15048.4|15050.7|15048.7|15050.7|15048.7|15050.4|15048.4|6
1628037440000|2021-08-04 00:37:20|15050.6|15048.6|15050.7|15048.7|15050.8|15048.8|15050.6|15048.6|4
1628037450000|2021-08-04 00:37:30|15050.6|15048.6|15049.7|15047.7|15050.7|15048.7|15049.7|15047.7|11
1628037460000|2021-08-04 00:37:40|15049.8|15047.8|15049.8|15047.8|15049.8|15047.8|15049.7|15047.7|1
1628037470000|2021-08-04 00:37:50|15049.7|15047.7|15049.7|15047.7|15050.1|15048.1|15049.6|15047.6|4
1628037480000|2021-08-04 00:38:00|15049.6|15047.6|15049.3|15047.3|15049.7|15047.7|15049.2|15047.2|3
1628037490000|2021-08-04 00:38:10|15049.2|15047.2|15049.3|15047.3|15049.4|15047.4|15049.2|15047.2|1
1628037500000|2021-08-04 00:38:20|15049.2|15047.2|15047.9|15045.9|15049.4|15047.4|15047.7|15045.7|12
1628037510000|2021-08-04 00:38:30|15048.1|15046.1|15048.3|15046.3|15048.7|15046.7|15048.1|15046.1|9
1628037520000|2021-08-04 00:38:40|15048.2|15046.2|15047.7|15045.7|15048.2|15046.2|15047.7|15045.7|2
1628037530000|2021-08-04 00:38:50|15047.6|15045.6|15047.3|15045.3|15047.7|15045.7|15047.3|15045.3|4
1628037540000|2021-08-04 00:39:00|15047.6|15045.6|15047.3|15045.3|15047.6|15045.6|15047.2|15045.2|7
1628037550000|2021-08-04 00:39:10|15047.2|15045.2|15047.3|15045.3|15047.3|15045.3|15046.9|15044.9|2
1628037560000|2021-08-04 00:39:20|15047.9|15045.9|15047.4|15045.4|15047.9|15045.9|15047.3|15045.3|3
1628037570000|2021-08-04 00:39:30|15047.3|15045.3|15046.8|15044.8|15047.3|15045.3|15046.4|15044.4|5
1628037580000|2021-08-04 00:39:40|15046.9|15044.9|15047.2|15045.2|15047.3|15045.3|15046.8|15044.8|3
1628037590000|2021-08-04 00:39:50|15047.3|15045.3|15047.1|15045.1|15047.3|15045.3|15046.8|15044.8|2
1628037600000|2021-08-04 00:40:00|15046.9|15044.9|15046.1|15044.1|15047.1|15045.1|15045.9|15043.9|11
1628037610000|2021-08-04 00:40:10|15046.2|15044.2|15047.1|15045.1|15047.1|15045.1|15046.1|15044.1|5
1628037620000|2021-08-04 00:40:20|15047.2|15045.2|15047.6|15045.6|15047.8|15045.8|15047.2|15045.2|1
1628037630000|2021-08-04 00:40:30|15047.4|15045.4|15047.7|15045.7|15047.8|15045.8|15047.3|15045.3|2
1628037640000|2021-08-04 00:40:40|15047.6|15045.6|15047.6|15045.6|15047.9|15045.9|15047.4|15045.4|2
1628037650000|2021-08-04 00:40:50|15047.4|15045.4|15047.8|15045.8|15047.8|15045.8|15047.4|15045.4|0
1628037660000|2021-08-04 00:41:00|15047.9|15045.9|15046.9|15044.9|15047.9|15045.9|15046.9|15044.9|6
1628037670000|2021-08-04 00:41:10|15047.1|15045.1|15047.1|15045.1|15047.3|15045.3|15046.9|15044.9|2
1628037680000|2021-08-04 00:41:20|15047.2|15045.2|15046.8|15044.8|15047.3|15045.3|15046.8|15044.8|2
1628037690000|2021-08-04 00:41:30|15046.7|15044.7|15046.6|15044.6|15046.7|15044.7|15046.4|15044.4|5
1628037700000|2021-08-04 00:41:40|15046.7|15044.7|15046.6|15044.6|15047.1|15045.1|15046.4|15044.4|6
1628037710000|2021-08-04 00:41:50|15046.4|15044.4|15046.6|15044.6|15046.6|15044.6|15045.9|15043.9|6
1628037720000|2021-08-04 00:42:00|15046.4|15044.4|15045.8|15043.8|15046.6|15044.6|15045.8|15043.8|7
1628037730000|2021-08-04 00:42:10|15046.1|15044.1|15045.9|15043.9|15046.1|15044.1|15045.8|15043.8|2
1628037740000|2021-08-04 00:42:20|15046.1|15044.1|15046.4|15044.4|15046.6|15044.6|15045.9|15043.9|14
1628037750000|2021-08-04 00:42:30|15046.6|15044.6|15046.6|15044.6|15046.6|15044.6|15046.3|15044.3|0
1628037760000|2021-08-04 00:42:40|15046.2|15044.2|15045.8|15043.8|15046.4|15044.4|15045.6|15043.6|8
1628037770000|2021-08-04 00:42:50|15045.9|15043.9|15045.2|15043.2|15045.9|15043.9|15045.1|15043.1|10
1628037780000|2021-08-04 00:43:00|15045.3|15043.3|15044.8|15042.8|15045.3|15043.3|15044.4|15042.4|10
1628037790000|2021-08-04 00:43:10|15044.9|15042.9|15045.3|15043.3|15045.6|15043.6|15044.9|15042.9|4
1628037800000|2021-08-04 00:43:20|15045.9|15043.9|15046.1|15044.1|15046.1|15044.1|15045.8|15043.8|2
1628037810000|2021-08-04 00:43:30|15046.2|15044.2|15045.8|15043.8|15046.6|15044.6|15045.3|15043.3|3
1628037820000|2021-08-04 00:43:40|15045.4|15043.4|15046.6|15044.6|15046.7|15044.7|15045.3|15043.3|17
1628037830000|2021-08-04 00:43:50|15046.7|15044.7|15046.3|15044.3|15046.7|15044.7|15046.2|15044.2|6
1628037840000|2021-08-04 00:44:00|15046.2|15044.2|15046.7|15044.7|15046.7|15044.7|15046.2|15044.2|2
1628037850000|2021-08-04 00:44:10|15046.8|15044.8|15047.1|15045.1|15047.1|15045.1|15046.3|15044.3|0
1628037860000|2021-08-04 00:44:20|15046.8|15044.8|15046.1|15044.1|15046.8|15044.8|15046.1|15044.1|4
1628037870000|2021-08-04 00:44:30|15046.2|15044.2|15046.6|15044.6|15046.7|15044.7|15046.2|15044.2|2
1628037880000|2021-08-04 00:44:40|15046.7|15044.7|15046.7|15044.7|15046.8|15044.8|15046.6|15044.6|1
1628037890000|2021-08-04 00:44:50|15046.8|15044.8|15047.4|15045.4|15047.8|15045.8|15046.7|15044.7|9
1628037900000|2021-08-04 00:45:00|15047.6|15045.6|15047.6|15045.6|15047.7|15045.7|15047.4|15045.4|1
1628037910000|2021-08-04 00:45:10|15047.8|15045.8|15048.3|15046.3|15048.3|15046.3|15047.8|15045.8|5
1628037920000|2021-08-04 00:45:20|15048.4|15046.4|15048.4|15046.4|15048.4|15046.4|15048.4|15046.4|0
1628037930000|2021-08-04 00:45:30|15048.6|15046.6|15048.2|15046.2|15048.6|15046.6|15048.2|15046.2|3
1628037940000|2021-08-04 00:45:40|15048.1|15046.1|15047.6|15045.6|15048.1|15046.1|15047.6|15045.6|0
1628037950000|2021-08-04 00:45:50|15047.4|15045.4|15047.1|15045.1|15047.6|15045.6|15047.1|15045.1|2
1628037960000|2021-08-04 00:46:00|15046.7|15044.7|15045.8|15043.8|15046.7|15044.7|15045.7|15043.7|13
1628037970000|2021-08-04 00:46:10|15045.7|15043.7|15045.3|15043.3|15046.1|15044.1|15045.2|15043.2|6
1628037980000|2021-08-04 00:46:20|15045.2|15043.2|15045.7|15043.7|15045.7|15043.7|15045.1|15043.1|8
1628037990000|2021-08-04 00:46:30|15045.8|15043.8|15045.9|15043.9|15045.9|15043.9|15045.6|15043.6|1
1628038000000|2021-08-04 00:46:40|15046.1|15044.1|15045.9|15043.9|15046.2|15044.2|15045.9|15043.9|0
1628038010000|2021-08-04 00:46:50|15046.1|15044.1|15045.8|15043.8|15046.1|15044.1|15045.8|15043.8|0
1628038020000|2021-08-04 00:47:00|15045.7|15043.7|15045.1|15043.1|15045.7|15043.7|15045.1|15043.1|5
1628038030000|2021-08-04 00:47:10|15044.9|15042.9|15044.9|15042.9|15045.1|15043.1|15044.9|15042.9|3
1628038040000|2021-08-04 00:47:20|15045.1|15043.1|15045.6|15043.6|15045.7|15043.7|15045.1|15043.1|2
1628038050000|2021-08-04 00:47:30|15045.7|15043.7|15045.4|15043.4|15045.9|15043.9|15045.4|15043.4|2
1628038060000|2021-08-04 00:47:40|15045.3|15043.3|15045.4|15043.4|15045.6|15043.6|15045.3|15043.3|0
1628038070000|2021-08-04 00:47:50|15045.6|15043.6|15045.6|15043.6|15045.9|15043.9|15045.4|15043.4|2
1628038080000|2021-08-04 00:48:00|15045.7|15043.7|15045.7|15043.7|15045.7|15043.7|15045.6|15043.6|3
1628038090000|2021-08-04 00:48:10|15045.6|15043.6|15045.4|15043.4|15045.8|15043.8|15045.3|15043.3|7
1628038100000|2021-08-04 00:48:20|15045.6|15043.6|15045.6|15043.6|15045.7|15043.7|15045.6|15043.6|0
1628038110000|2021-08-04 00:48:30|15045.7|15043.7|15046.3|15044.3|15046.3|15044.3|15045.6|15043.6|1
1628038120000|2021-08-04 00:48:40|15046.4|15044.4|15046.6|15044.6|15046.7|15044.7|15046.4|15044.4|0
1628038130000|2021-08-04 00:48:50|15046.7|15044.7|15046.6|15044.6|15046.8|15044.8|15046.6|15044.6|0
1628038140000|2021-08-04 00:49:00|15046.7|15044.7|15046.6|15044.6|15046.7|15044.7|15046.6|15044.6|0
1628038150000|2021-08-04 00:49:10|15046.4|15044.4|15046.7|15044.7|15046.7|15044.7|15046.3|15044.3|2
1628038160000|2021-08-04 00:49:20|15046.8|15044.8|15046.9|15044.9|15047.1|15045.1|15046.7|15044.7|3
1628038170000|2021-08-04 00:49:30|15046.7|15044.7|15046.8|15044.8|15047.1|15045.1|15046.6|15044.6|0
1628038180000|2021-08-04 00:49:40|15046.7|15044.7|15046.9|15044.9|15046.9|15044.9|15046.4|15044.4|2
1628038190000|2021-08-04 00:49:50|15047.1|15045.1|15047.2|15045.2|15047.2|15045.2|15046.8|15044.8|4
1628038200000|2021-08-04 00:50:00|15047.3|15045.3|15047.4|15045.4|15047.4|15045.4|15047.1|15045.1|11
1628038210000|2021-08-04 00:50:10|15047.2|15045.2|15047.3|15045.3|15047.3|15045.3|15047.2|15045.2|8
1628038220000|2021-08-04 00:50:20|15047.8|15045.8|15048.4|15046.4|15048.6|15046.6|15047.8|15045.8|25
1628038230000|2021-08-04 00:50:30|15048.3|15046.3|15048.3|15046.3|15048.3|15046.3|15047.8|15045.8|9
1628038240000|2021-08-04 00:50:40|15048.4|15046.4|15048.6|15046.6|15048.6|15046.6|15048.4|15046.4|0
1628038250000|2021-08-04 00:50:50|15048.4|15046.4|15048.4|15046.4|15048.4|15046.4|15048.3|15046.3|1
1628038260000|2021-08-04 00:51:00|15048.3|15046.3|15047.6|15045.6|15048.3|15046.3|15047.6|15045.6|3
1628038270000|2021-08-04 00:51:10|15047.4|15045.4|15047.1|15045.1|15047.6|15045.6|15046.6|15044.6|7
1628038280000|2021-08-04 00:51:20|15046.9|15044.9|15047.1|15045.1|15047.3|15045.3|15046.9|15044.9|4
1628038290000|2021-08-04 00:51:30|15046.9|15044.9|15046.7|15044.7|15046.9|15044.9|15046.4|15044.4|3
1628038300000|2021-08-04 00:51:40|15046.8|15044.8|15047.3|15045.3|15047.3|15045.3|15046.7|15044.7|3
1628038310000|2021-08-04 00:51:50|15047.4|15045.4|15047.7|15045.7|15047.7|15045.7|15047.4|15045.4|2
1628038320000|2021-08-04 00:52:00|15047.8|15045.8|15047.8|15045.8|15047.8|15045.8|15047.7|15045.7|0
1628038330000|2021-08-04 00:52:10|15047.7|15045.7|15048.1|15046.1|15048.1|15046.1|15047.4|15045.4|4
1628038350000|2021-08-04 00:52:30|15048.2|15046.2|15048.1|15046.1|15048.3|15046.3|15048.1|15046.1|0
1628038360000|2021-08-04 00:52:40|15048.2|15046.2|15048.1|15046.1|15048.6|15046.6|15048.1|15046.1|15
1628038370000|2021-08-04 00:52:50|15048.2|15046.2|15048.1|15046.1|15048.3|15046.3|15047.9|15045.9|0
1628038380000|2021-08-04 00:53:00|15047.9|15045.9|15048.4|15046.4|15048.8|15046.8|15047.7|15045.7|3
1628038390000|2021-08-04 00:53:10|15048.6|15046.6|15049.2|15047.2|15049.2|15047.2|15048.4|15046.4|2
1628038400000|2021-08-04 00:53:20|15049.1|15047.1|15049.1|15047.1|15049.1|15047.1|15048.7|15046.7|9
1628038410000|2021-08-04 00:53:30|15049.2|15047.2|15049.1|15047.1|15049.2|15047.2|15049.1|15047.1|5
1628038420000|2021-08-04 00:53:40|15049.2|15047.2|15050.1|15048.1|15050.2|15048.2|15049.1|15047.1|12
1628038430000|2021-08-04 00:53:50|15050.2|15048.2|15050.1|15048.1|15050.3|15048.3|15049.8|15047.8|10
1628038440000|2021-08-04 00:54:00|15050.2|15048.2|15050.3|15048.3|15050.6|15048.6|15050.2|15048.2|13
1628038450000|2021-08-04 00:54:10|15050.4|15048.4|15049.7|15047.7|15050.4|15048.4|15049.6|15047.6|10
1628038460000|2021-08-04 00:54:20|15049.8|15047.8|15049.8|15047.8|15049.8|15047.8|15049.8|15047.8|1
1628038470000|2021-08-04 00:54:30|15049.6|15047.6|15049.2|15047.2|15049.6|15047.6|15049.1|15047.1|1
1628038480000|2021-08-04 00:54:40|15049.1|15047.1|15048.7|15046.7|15049.1|15047.1|15048.6|15046.6|6
1628038490000|2021-08-04 00:54:50|15048.8|15046.8|15049.1|15047.1|15049.2|15047.2|15048.6|15046.6|7
1628038500000|2021-08-04 00:55:00|15049.2|15047.2|15049.6|15047.6|15049.8|15047.8|15049.1|15047.1|6
1628038510000|2021-08-04 00:55:10|15049.4|15047.4|15048.3|15046.3|15049.4|15047.4|15048.1|15046.1|17
1628038520000|2021-08-04 00:55:20|15048.2|15046.2|15047.9|15045.9|15048.3|15046.3|15047.9|15045.9|4
1628038530000|2021-08-04 00:55:30|15048.1|15046.1|15048.3|15046.3|15048.3|15046.3|15047.9|15045.9|5
1628038540000|2021-08-04 00:55:40|15048.2|15046.2|15048.6|15046.6|15048.6|15046.6|15048.1|15046.1|2
1628038550000|2021-08-04 00:55:50|15048.4|15046.4|15048.6|15046.6|15048.6|15046.6|15048.4|15046.4|0
1628038570000|2021-08-04 00:56:10|15048.4|15046.4|15048.6|15046.6|15048.6|15046.6|15048.4|15046.4|2
1628038580000|2021-08-04 00:56:20|15048.4|15046.4|15048.9|15046.9|15048.9|15046.9|15048.4|15046.4|7
1628038590000|2021-08-04 00:56:30|15049.1|15047.1|15049.3|15047.3|15049.4|15047.4|15048.7|15046.7|2
1628038600000|2021-08-04 00:56:40|15049.4|15047.4|15049.6|15047.6|15049.7|15047.7|15049.3|15047.3|3
1628038610000|2021-08-04 00:56:50|15049.4|15047.4|15049.3|15047.3|15049.4|15047.4|15049.3|15047.3|3
1628038620000|2021-08-04 00:57:00|15049.4|15047.4|15048.9|15046.9|15049.4|15047.4|15048.7|15046.7|10
1628038630000|2021-08-04 00:57:10|15048.8|15046.8|15048.3|15046.3|15048.8|15046.8|15048.3|15046.3|4
1628038640000|2021-08-04 00:57:20|15048.2|15046.2|15047.8|15045.8|15048.2|15046.2|15047.8|15045.8|4
1628038650000|2021-08-04 00:57:30|15047.9|15045.9|15048.3|15046.3|15048.3|15046.3|15047.9|15045.9|4
1628038660000|2021-08-04 00:57:40|15048.2|15046.2|15048.4|15046.4|15048.6|15046.6|15048.2|15046.2|4
1628038670000|2021-08-04 00:57:50|15048.6|15046.6|15048.7|15046.7|15048.7|15046.7|15048.6|15046.6|2
1628038680000|2021-08-04 00:58:00|15048.8|15046.8|15049.6|15047.6|15049.6|15047.6|15048.8|15046.8|0
1628038690000|2021-08-04 00:58:10|15049.7|15047.7|15050.3|15048.3|15050.3|15048.3|15049.6|15047.6|10
1628038700000|2021-08-04 00:58:20|15050.4|15048.4|15050.4|15048.4|15050.7|15048.7|15050.4|15048.4|14
1628038710000|2021-08-04 00:58:30|15050.6|15048.6|15049.3|15047.3|15050.6|15048.6|15049.3|15047.3|18
1628038720000|2021-08-04 00:58:40|15049.2|15047.2|15049.3|15047.3|15049.8|15047.8|15049.2|15047.2|2
1628038730000|2021-08-04 00:58:50|15049.1|15047.1|15048.8|15046.8|15049.2|15047.2|15048.8|15046.8|3
1628038740000|2021-08-04 00:59:00|15048.9|15046.9|15048.4|15046.4|15049.1|15047.1|15048.4|15046.4|1
1628038750000|2021-08-04 00:59:10|15048.6|15046.6|15048.7|15046.7|15048.8|15046.8|15048.4|15046.4|1
1628038760000|2021-08-04 00:59:20|15048.8|15046.8|15048.3|15046.3|15048.8|15046.8|15048.3|15046.3|1
1628038770000|2021-08-04 00:59:30|15048.2|15046.2|15048.3|15046.3|15048.3|15046.3|15048.2|15046.2|0
1628038790000|2021-08-04 00:59:50|15048.4|15046.4|15049.4|15047.4|15049.6|15047.6|15048.4|15046.4|14
1628038800000|2021-08-04 01:00:00|15049.6|15047.6|15048.7|15046.7|15049.6|15047.6|15048.1|15046.1|12
1628038810000|2021-08-04 01:00:10|15048.8|15046.8|15049.1|15047.1|15049.2|15047.2|15048.6|15046.6|5
1628038820000|2021-08-04 01:00:20|15049.2|15047.2|15048.9|15046.9|15049.2|15047.2|15048.4|15046.4|3
1628038830000|2021-08-04 01:00:30|15048.8|15046.8|15048.3|15046.3|15048.9|15046.9|15048.3|15046.3|1
1628038840000|2021-08-04 01:00:40|15048.1|15046.1|15048.4|15046.4|15048.8|15046.8|15048.1|15046.1|3
1628038850000|2021-08-04 01:00:50|15048.3|15046.3|15048.3|15046.3|15048.4|15046.4|15047.9|15045.9|2
1628038860000|2021-08-04 01:01:00|15048.1|15046.1|15047.6|15045.6|15048.1|15046.1|15047.6|15045.6|5
1628038870000|2021-08-04 01:01:10|15047.7|15045.7|15047.7|15045.7|15047.7|15045.7|15047.7|15045.7|3
1628038880000|2021-08-04 01:01:20|15047.6|15045.6|15046.7|15044.7|15047.7|15045.7|15046.6|15044.6|9
1628038890000|2021-08-04 01:01:30|15046.6|15044.6|15046.7|15044.7|15046.8|15044.8|15046.6|15044.6|2
1628038900000|2021-08-04 01:01:40|15047.1|15045.1|15047.3|15045.3|15047.4|15045.4|15047.1|15045.1|3
1628038910000|2021-08-04 01:01:50|15047.2|15045.2|15046.6|15044.6|15047.2|15045.2|15046.6|15044.6|3
1628038920000|2021-08-04 01:02:00|15046.7|15044.7|15046.8|15044.8|15047.1|15045.1|15046.7|15044.7|3
1628038930000|2021-08-04 01:02:10|15046.9|15044.9|15047.6|15045.6|15047.7|15045.7|15046.9|15044.9|0
1628038940000|2021-08-04 01:02:20|15047.4|15045.4|15046.8|15044.8|15047.4|15045.4|15046.8|15044.8|2
1628038950000|2021-08-04 01:02:30|15046.7|15044.7|15046.1|15044.1|15046.7|15044.7|15045.7|15043.7|26
1628038960000|2021-08-04 01:02:40|15045.9|15043.9|15046.9|15044.9|15046.9|15044.9|15045.7|15043.7|7
1628038970000|2021-08-04 01:02:50|15046.8|15044.8|15047.1|15045.1|15047.2|15045.2|15046.6|15044.6|2
1628038980000|2021-08-04 01:03:00|15047.2|15045.2|15047.3|15045.3|15047.6|15045.6|15046.8|15044.8|3
1628038990000|2021-08-04 01:03:10|15047.2|15045.2|15047.3|15045.3|15047.3|15045.3|15046.9|15044.9|0
1628039000000|2021-08-04 01:03:20|15047.4|15045.4|15047.2|15045.2|15047.4|15045.4|15047.2|15045.2|0
1628039010000|2021-08-04 01:03:30|15047.1|15045.1|15046.8|15044.8|15047.3|15045.3|15046.8|15044.8|2
1628039020000|2021-08-04 01:03:40|15046.9|15044.9|15047.1|15045.1|15047.2|15045.2|15046.9|15044.9|3
1628039030000|2021-08-04 01:03:50|15046.9|15044.9|15047.7|15045.7|15047.7|15045.7|15046.8|15044.8|15
1628039040000|2021-08-04 01:04:00|15047.6|15045.6|15047.4|15045.4|15047.9|15045.9|15047.3|15045.3|3
1628039050000|2021-08-04 01:04:10|15047.6|15045.6|15047.6|15045.6|15047.6|15045.6|15047.4|15045.4|1
1628039060000|2021-08-04 01:04:20|15047.7|15045.7|15048.4|15046.4|15048.4|15046.4|15047.7|15045.7|5
1628039070000|2021-08-04 01:04:30|15048.3|15046.3|15048.1|15046.1|15048.3|15046.3|15047.9|15045.9|0
1628039080000|2021-08-04 01:04:40|15047.8|15045.8|15047.7|15045.7|15047.9|15045.9|15047.7|15045.7|4
1628039090000|2021-08-04 01:04:50|15047.6|15045.6|15047.3|15045.3|15047.7|15045.7|15047.3|15045.3|0
1628039100000|2021-08-04 01:05:00|15047.2|15045.2|15047.4|15045.4|15047.6|15045.6|15046.6|15044.6|9
1628039110000|2021-08-04 01:05:10|15047.6|15045.6|15048.2|15046.2|15048.3|15046.3|15047.6|15045.6|8
1628039120000|2021-08-04 01:05:20|15048.1|15046.1|15048.4|15046.4|15048.6|15046.6|15047.9|15045.9|3
1628039130000|2021-08-04 01:05:30|15048.6|15046.6|15049.8|15047.8|15049.8|15047.8|15048.4|15046.4|9
1628039140000|2021-08-04 01:05:40|15049.6|15047.6|15049.3|15047.3|15049.6|15047.6|15048.8|15046.8|8
1628039150000|2021-08-04 01:05:50|15049.7|15047.7|15050.3|15048.3|15050.4|15048.4|15049.7|15047.7|6
1628039160000|2021-08-04 01:06:00|15050.4|15048.4|15050.1|15048.1|15050.6|15048.6|15049.7|15047.7|11
1628039170000|2021-08-04 01:06:10|15049.9|15047.9|15049.8|15047.8|15050.2|15048.2|15049.8|15047.8|0
1628039180000|2021-08-04 01:06:20|15049.4|15047.4|15049.7|15047.7|15049.7|15047.7|15049.2|15047.2|4
1628039190000|2021-08-04 01:06:30|15049.9|15047.9|15050.3|15048.3|15050.3|15048.3|15049.8|15047.8|2
1628039200000|2021-08-04 01:06:40|15050.2|15048.2|15050.1|15048.1|15050.3|15048.3|15050.1|15048.1|3
1628039210000|2021-08-04 01:06:50|15049.9|15047.9|15049.4|15047.4|15049.9|15047.9|15049.2|15047.2|5
1628039220000|2021-08-04 01:07:00|15049.6|15047.6|15049.6|15047.6|15049.6|15047.6|15048.9|15046.9|5
1628039230000|2021-08-04 01:07:10|15049.4|15047.4|15049.3|15047.3|15049.6|15047.6|15049.1|15047.1|3
1628039240000|2021-08-04 01:07:20|15049.4|15047.4|15049.1|15047.1|15049.6|15047.6|15048.9|15046.9|4
1628039250000|2021-08-04 01:07:30|15048.9|15046.9|15048.6|15046.6|15049.2|15047.2|15048.6|15046.6|7
1628039270000|2021-08-04 01:07:50|15048.4|15046.4|15048.4|15046.4|15048.6|15046.6|15048.4|15046.4|3
1628039280000|2021-08-04 01:08:00|15048.3|15046.3|15047.6|15045.6|15048.3|15046.3|15047.4|15045.4|7
1628039290000|2021-08-04 01:08:10|15047.4|15045.4|15047.6|15045.6|15047.7|15045.7|15047.4|15045.4|4
1628039300000|2021-08-04 01:08:20|15047.9|15045.9|15047.6|15045.6|15048.3|15046.3|15047.6|15045.6|8
1628039310000|2021-08-04 01:08:30|15047.7|15045.7|15047.8|15045.8|15047.9|15045.9|15047.6|15045.6|1
1628039320000|2021-08-04 01:08:40|15046.6|15044.6|15046.9|15044.9|15047.1|15045.1|15046.6|15044.6|17
1628039330000|2021-08-04 01:08:50|15047.1|15045.1|15047.8|15045.8|15047.8|15045.8|15046.7|15044.7|12
1628039340000|2021-08-04 01:09:00|15048.1|15046.1|15048.1|15046.1|15048.1|15046.1|15048.1|15046.1|40
1628039350000|2021-08-04 01:09:10|15048.2|15046.2|15048.1|15046.1|15048.3|15046.3|15048.1|15046.1|6
1628039360000|2021-08-04 01:09:20|15048.2|15046.2|15048.3|15046.3|15048.3|15046.3|15048.2|15046.2|1
1628039370000|2021-08-04 01:09:30|15048.4|15046.4|15048.4|15046.4|15048.9|15046.9|15048.4|15046.4|7
1628039380000|2021-08-04 01:09:40|15048.3|15046.3|15048.6|15046.6|15048.6|15046.6|15048.2|15046.2|2
1628039390000|2021-08-04 01:09:50|15048.4|15046.4|15049.1|15047.1|15049.2|15047.2|15048.4|15046.4|6
1628039400000|2021-08-04 01:10:00|15049.3|15047.3|15048.9|15046.9|15049.6|15047.6|15048.9|15046.9|18
1628039410000|2021-08-04 01:10:10|15048.8|15046.8|15048.8|15046.8|15048.8|15046.8|15048.7|15046.7|0
1628039420000|2021-08-04 01:10:20|15048.7|15046.7|15048.4|15046.4|15048.7|15046.7|15048.2|15046.2|3
1628039430000|2021-08-04 01:10:30|15048.3|15046.3|15048.3|15046.3|15048.3|15046.3|15048.2|15046.2|1
1628039440000|2021-08-04 01:10:40|15048.2|15046.2|15047.8|15045.8|15048.2|15046.2|15047.8|15045.8|2
1628039450000|2021-08-04 01:10:50|15047.9|15045.9|15048.7|15046.7|15048.7|15046.7|15047.9|15045.9|5
1628039460000|2021-08-04 01:11:00|15048.6|15046.6|15049.1|15047.1|15049.1|15047.1|15048.4|15046.4|0
1628039470000|2021-08-04 01:11:10|15048.7|15046.7|15048.1|15046.1|15048.7|15046.7|15048.1|15046.1|5
1628039480000|2021-08-04 01:11:20|15048.2|15046.2|15047.6|15045.6|15048.4|15046.4|15047.6|15045.6|8
1628039490000|2021-08-04 01:11:30|15047.7|15045.7|15047.4|15045.4|15047.7|15045.7|15047.4|15045.4|1
1628039500000|2021-08-04 01:11:40|15047.3|15045.3|15046.7|15044.7|15047.3|15045.3|15046.7|15044.7|0
1628039510000|2021-08-04 01:11:50|15046.8|15044.8|15047.1|15045.1|15047.2|15045.2|15046.7|15044.7|2
1628039520000|2021-08-04 01:12:00|15046.9|15044.9|15047.7|15045.7|15047.7|15045.7|15046.7|15044.7|7
1628039530000|2021-08-04 01:12:10|15047.6|15045.6|15046.8|15044.8|15047.6|15045.6|15046.8|15044.8|2
1628039540000|2021-08-04 01:12:20|15046.9|15044.9|15046.9|15044.9|15047.2|15045.2|15046.8|15044.8|2
1628039550000|2021-08-04 01:12:30|15046.8|15044.8|15046.1|15044.1|15046.8|15044.8|15045.9|15043.9|23
1628039560000|2021-08-04 01:12:40|15046.2|15044.2|15046.6|15044.6|15046.6|15044.6|15046.1|15044.1|1
1628039570000|2021-08-04 01:12:50|15046.7|15044.7|15046.6|15044.6|15046.9|15044.9|15046.4|15044.4|3
1628039580000|2021-08-04 01:13:00|15046.7|15044.7|15047.2|15045.2|15047.2|15045.2|15046.7|15044.7|3
1628039590000|2021-08-04 01:13:10|15047.1|15045.1|15047.6|15045.6|15047.6|15045.6|15046.9|15044.9|6
1628039600000|2021-08-04 01:13:20|15047.4|15045.4|15047.4|15045.4|15047.6|15045.6|15047.2|15045.2|1
1628039610000|2021-08-04 01:13:30|15047.6|15045.6|15047.7|15045.7|15048.2|15046.2|15047.6|15045.6|3
1628039620000|2021-08-04 01:13:40|15047.6|15045.6|15047.7|15045.7|15047.7|15045.7|15047.6|15045.6|0
1628039630000|2021-08-04 01:13:50|15047.6|15045.6|15047.1|15045.1|15047.6|15045.6|15047.1|15045.1|3
1628039640000|2021-08-04 01:14:00|15047.2|15045.2|15047.6|15045.6|15047.6|15045.6|15046.6|15044.6|3
1628039650000|2021-08-04 01:14:10|15047.7|15045.7|15047.7|15045.7|15047.7|15045.7|15047.4|15045.4|0
1628039660000|2021-08-04 01:14:20|15047.6|15045.6|15047.7|15045.7|15047.8|15045.8|15047.4|15045.4|1
1628039670000|2021-08-04 01:14:30|15047.6|15045.6|15047.3|15045.3|15047.6|15045.6|15046.9|15044.9|2
1628039680000|2021-08-04 01:14:40|15047.4|15045.4|15047.4|15045.4|15047.4|15045.4|15047.3|15045.3|0
1628039690000|2021-08-04 01:14:50|15047.6|15045.6|15047.4|15045.4|15047.7|15045.7|15047.4|15045.4|1
1628039700000|2021-08-04 01:15:00|15047.6|15045.6|15047.2|15045.2|15050.8|15048.8|15046.3|15044.3|64
1628039710000|2021-08-04 01:15:10|15047.3|15045.3|15047.3|15045.3|15047.3|15045.3|15046.8|15044.8|2
1628039720000|2021-08-04 01:15:20|15047.4|15045.4|15047.4|15045.4|15048.2|15046.2|15047.4|15045.4|2
1628039730000|2021-08-04 01:15:30|15047.3|15045.3|15048.7|15046.7|15049.2|15047.2|15047.3|15045.3|8
1628039740000|2021-08-04 01:15:40|15048.6|15046.6|15050.1|15048.1|15050.1|15048.1|15048.3|15046.3|15
1628039750000|2021-08-04 01:15:50|15050.2|15048.2|15050.9|15048.9|15051.3|15049.3|15050.1|15048.1|21
1628039760000|2021-08-04 01:16:00|15051.1|15049.1|15051.8|15049.8|15052.9|15050.9|15050.9|15048.9|65
1628039770000|2021-08-04 01:16:10|15051.9|15049.9|15052.7|15050.7|15053.1|15051.1|15051.9|15049.9|11
1628039780000|2021-08-04 01:16:20|15052.8|15050.8|15052.8|15050.8|15053.3|15051.3|15052.7|15050.7|18
1628039790000|2021-08-04 01:16:30|15052.7|15050.7|15053.3|15051.3|15053.4|15051.4|15052.3|15050.3|32
1628039800000|2021-08-04 01:16:40|15053.4|15051.4|15053.8|15051.8|15053.8|15051.8|15052.7|15050.7|82
1628039810000|2021-08-04 01:16:50|15053.7|15051.7|15053.9|15051.9|15054.1|15052.1|15053.6|15051.6|7
1628039820000|2021-08-04 01:17:00|15053.8|15051.8|15053.8|15051.8|15054.4|15052.4|15053.7|15051.7|23
1628039830000|2021-08-04 01:17:10|15053.7|15051.7|15052.7|15050.7|15053.7|15051.7|15052.4|15050.4|6
1628039840000|2021-08-04 01:17:20|15052.6|15050.6|15052.7|15050.7|15052.7|15050.7|15052.3|15050.3|1
1628039850000|2021-08-04 01:17:30|15052.6|15050.6|15050.7|15048.7|15052.7|15050.7|15050.7|15048.7|18
1628039860000|2021-08-04 01:17:40|15050.8|15048.8|15051.4|15049.4|15051.4|15049.4|15050.2|15048.2|18
1628039870000|2021-08-04 01:17:50|15052.1|15050.1|15051.4|15049.4|15052.1|15050.1|15051.4|15049.4|5
1628039880000|2021-08-04 01:18:00|15051.6|15049.6|15051.9|15049.9|15052.3|15050.3|15051.6|15049.6|5
1628039890000|2021-08-04 01:18:10|15052.2|15050.2|15052.2|15050.2|15052.3|15050.3|15051.4|15049.4|7
1628039900000|2021-08-04 01:18:20|15051.9|15049.9|15051.7|15049.7|15052.2|15050.2|15051.3|15049.3|4
1628039910000|2021-08-04 01:18:30|15051.8|15049.8|15051.1|15049.1|15051.8|15049.8|15051.1|15049.1|7
1628039920000|2021-08-04 01:18:40|15050.9|15048.9|15051.4|15049.4|15051.7|15049.7|15050.8|15048.8|5
1628039930000|2021-08-04 01:18:50|15051.6|15049.6|15050.9|15048.9|15051.6|15049.6|15050.6|15048.6|4
1628039940000|2021-08-04 01:19:00|15050.8|15048.8|15050.9|15048.9|15051.3|15049.3|15050.6|15048.6|6
1628039950000|2021-08-04 01:19:10|15051.1|15049.1|15051.4|15049.4|15051.4|15049.4|15050.9|15048.9|4
1628039960000|2021-08-04 01:19:20|15050.9|15048.9|15051.4|15049.4|15051.6|15049.6|15050.9|15048.9|1
1628039970000|2021-08-04 01:19:30|15051.3|15049.3|15051.9|15049.9|15051.9|15049.9|15050.9|15048.9|6
1628039980000|2021-08-04 01:19:40|15052.2|15050.2|15052.2|15050.2|15052.3|15050.3|15052.2|15050.2|2
1628039990000|2021-08-04 01:19:50|15052.3|15050.3|15052.2|15050.2|15052.3|15050.3|15052.2|15050.2|3
1628040000000|2021-08-04 01:20:00|15052.3|15050.3|15051.7|15049.7|15052.4|15050.4|15050.9|15048.9|8
1628040010000|2021-08-04 01:20:10|15051.6|15049.6|15050.7|15048.7|15051.6|15049.6|15050.4|15048.4|10
1628040020000|2021-08-04 01:20:20|15050.8|15048.8|15050.9|15048.9|15051.1|15049.1|15050.6|15048.6|5
1628040030000|2021-08-04 01:20:30|15050.8|15048.8|15050.9|15048.9|15051.7|15049.7|15050.8|15048.8|5
1628040040000|2021-08-04 01:20:40|15051.1|15049.1|15050.8|15048.8|15051.2|15049.2|15050.6|15048.6|9
1628040050000|2021-08-04 01:20:50|15050.7|15048.7|15050.6|15048.6|15050.8|15048.8|15050.3|15048.3|13
1628040060000|2021-08-04 01:21:00|15050.8|15048.8|15051.7|15049.7|15051.7|15049.7|15050.7|15048.7|6
1628040070000|2021-08-04 01:21:10|15051.6|15049.6|15051.3|15049.3|15051.6|15049.6|15051.1|15049.1|4
1628040080000|2021-08-04 01:21:20|15051.4|15049.4|15051.3|15049.3|15051.4|15049.4|15050.8|15048.8|0
1628040090000|2021-08-04 01:21:30|15051.4|15049.4|15051.9|15049.9|15051.9|15049.9|15051.3|15049.3|3
1628040100000|2021-08-04 01:21:40|15051.8|15049.8|15051.7|15049.7|15051.9|15049.9|15051.4|15049.4|1
1628040110000|2021-08-04 01:21:50|15051.8|15049.8|15052.3|15050.3|15052.6|15050.6|15051.8|15049.8|10
1628040120000|2021-08-04 01:22:00|15052.2|15050.2|15053.6|15051.6|15053.6|15051.6|15051.9|15049.9|25
1628040130000|2021-08-04 01:22:10|15053.7|15051.7|15052.7|15050.7|15053.8|15051.8|15052.7|15050.7|14
1628040140000|2021-08-04 01:22:20|15052.6|15050.6|15052.7|15050.7|15052.8|15050.8|15052.3|15050.3|1
1628040150000|2021-08-04 01:22:30|15052.8|15050.8|15053.3|15051.3|15053.3|15051.3|15052.8|15050.8|2
1628040160000|2021-08-04 01:22:40|15053.2|15051.2|15053.3|15051.3|15053.6|15051.6|15053.1|15051.1|4
1628040170000|2021-08-04 01:22:50|15053.2|15051.2|15053.6|15051.6|15053.7|15051.7|15052.8|15050.8|5
1628040180000|2021-08-04 01:23:00|15053.8|15051.8|15054.1|15052.1|15054.1|15052.1|15053.7|15051.7|3
1628040190000|2021-08-04 01:23:10|15053.7|15051.7|15053.6|15051.6|15053.8|15051.8|15053.2|15051.2|7
1628040200000|2021-08-04 01:23:20|15053.8|15051.8|15053.3|15051.3|15053.8|15051.8|15053.3|15051.3|4
1628040210000|2021-08-04 01:23:30|15053.2|15051.2|15053.6|15051.6|15053.6|15051.6|15053.2|15051.2|0
1628040220000|2021-08-04 01:23:40|15053.4|15051.4|15053.6|15051.6|15053.6|15051.6|15053.4|15051.4|0
1628040230000|2021-08-04 01:23:50|15053.4|15051.4|15053.3|15051.3|15053.4|15051.4|15052.8|15050.8|12
1628040240000|2021-08-04 01:24:00|15053.2|15051.2|15053.1|15051.1|15053.4|15051.4|15053.1|15051.1|4
1628040250000|2021-08-04 01:24:10|15052.9|15050.9|15052.6|15050.6|15052.9|15050.9|15052.6|15050.6|4
1628040260000|2021-08-04 01:24:20|15052.4|15050.4|15051.8|15049.8|15052.4|15050.4|15051.8|15049.8|7
1628040270000|2021-08-04 01:24:30|15051.7|15049.7|15051.8|15049.8|15052.1|15050.1|15051.4|15049.4|6
1628040280000|2021-08-04 01:24:40|15051.9|15049.9|15052.9|15050.9|15053.1|15051.1|15051.8|15049.8|3
1628040290000|2021-08-04 01:24:50|15052.8|15050.8|15052.2|15050.2|15052.9|15050.9|15052.1|15050.1|6
1628040300000|2021-08-04 01:25:00|15052.3|15050.3|15051.4|15049.4|15052.3|15050.3|15051.1|15049.1|8
1628040310000|2021-08-04 01:25:10|15051.6|15049.6|15051.9|15049.9|15052.1|15050.1|15051.6|15049.6|6
1628040320000|2021-08-04 01:25:20|15052.1|15050.1|15051.6|15049.6|15052.2|15050.2|15051.6|15049.6|1
1628040330000|2021-08-04 01:25:30|15051.4|15049.4|15050.9|15048.9|15051.6|15049.6|15050.9|15048.9|4
1628040340000|2021-08-04 01:25:40|15050.8|15048.8|15050.8|15048.8|15050.9|15048.9|15050.7|15048.7|6
1628040350000|2021-08-04 01:25:50|15050.7|15048.7|15050.8|15048.8|15050.8|15048.8|15050.7|15048.7|2
1628040360000|2021-08-04 01:26:00|15050.7|15048.7|15050.3|15048.3|15050.7|15048.7|15050.3|15048.3|8
1628040370000|2021-08-04 01:26:10|15050.2|15048.2|15050.1|15048.1|15050.3|15048.3|15049.9|15047.9|8
1628040380000|2021-08-04 01:26:20|15049.9|15047.9|15050.4|15048.4|15050.6|15048.6|15049.9|15047.9|7
1628040390000|2021-08-04 01:26:30|15050.6|15048.6|15050.6|15048.6|15050.8|15048.8|15050.3|15048.3|0
1628040400000|2021-08-04 01:26:40|15050.7|15048.7|15050.7|15048.7|15050.7|15048.7|15050.7|15048.7|0
1628040410000|2021-08-04 01:26:50|15050.8|15048.8|15050.8|15048.8|15051.1|15049.1|15050.8|15048.8|2
1628040420000|2021-08-04 01:27:00|15050.9|15048.9|15050.3|15048.3|15051.1|15049.1|15050.2|15048.2|4
1628040430000|2021-08-04 01:27:10|15050.4|15048.4|15050.8|15048.8|15050.8|15048.8|15050.4|15048.4|1
1628040440000|2021-08-04 01:27:20|15050.7|15048.7|15050.6|15048.6|15050.8|15048.8|15050.3|15048.3|4
1628040450000|2021-08-04 01:27:30|15050.4|15048.4|15050.6|15048.6|15050.6|15048.6|15050.3|15048.3|1
1628040460000|2021-08-04 01:27:40|15050.4|15048.4|15050.8|15048.8|15051.2|15049.2|15050.4|15048.4|3
1628040470000|2021-08-04 01:27:50|15050.9|15048.9|15051.3|15049.3|15051.3|15049.3|15050.7|15048.7|2
1628040480000|2021-08-04 01:28:00|15051.6|15049.6|15051.3|15049.3|15051.6|15049.6|15051.2|15049.2|3
1628040490000|2021-08-04 01:28:10|15051.2|15049.2|15050.8|15048.8|15051.3|15049.3|15050.7|15048.7|1
1628040500000|2021-08-04 01:28:20|15050.6|15048.6|15049.8|15047.8|15050.6|15048.6|15049.8|15047.8|10
1628040510000|2021-08-04 01:28:30|15049.9|15047.9|15049.7|15047.7|15049.9|15047.9|15049.6|15047.6|11
1628040520000|2021-08-04 01:28:40|15049.6|15047.6|15050.1|15048.1|15050.3|15048.3|15049.6|15047.6|4
1628040530000|2021-08-04 01:28:50|15049.9|15047.9|15049.8|15047.8|15049.9|15047.9|15049.2|15047.2|15
1628040540000|2021-08-04 01:29:00|15049.9|15047.9|15049.8|15047.8|15050.3|15048.3|15049.8|15047.8|0
1628040550000|2021-08-04 01:29:10|15049.7|15047.7|15049.4|15047.4|15049.7|15047.7|15049.4|15047.4|3
1628040560000|2021-08-04 01:29:20|15049.6|15047.6|15049.1|15047.1|15049.7|15047.7|15049.1|15047.1|5
1628040570000|2021-08-04 01:29:30|15049.2|15047.2|15049.3|15047.3|15049.3|15047.3|15048.6|15046.6|7
1628040580000|2021-08-04 01:29:40|15049.6|15047.6|15049.3|15047.3|15049.8|15047.8|15048.9|15046.9|11
1628040590000|2021-08-04 01:29:50|15049.2|15047.2|15048.8|15046.8|15049.2|15047.2|15048.6|15046.6|0
1628040600000|2021-08-04 01:30:00|15048.3|15046.3|15048.1|15046.1|15048.9|15046.9|15047.3|15045.3|32
1628040610000|2021-08-04 01:30:10|15047.9|15045.9|15048.1|15046.1|15048.2|15046.2|15046.8|15044.8|19
1628040620000|2021-08-04 01:30:20|15048.2|15046.2|15049.2|15047.2|15049.3|15047.3|15048.1|15046.1|7
1628040630000|2021-08-04 01:30:30|15049.1|15047.1|15048.9|15046.9|15049.8|15047.8|15048.9|15046.9|6
1628040640000|2021-08-04 01:30:40|15048.8|15046.8|15049.3|15047.3|15049.3|15047.3|15048.6|15046.6|1
1628040650000|2021-08-04 01:30:50|15049.6|15047.6|15049.3|15047.3|15050.3|15048.3|15049.3|15047.3|9
1628040660000|2021-08-04 01:31:00|15049.4|15047.4|15050.3|15048.3|15050.3|15048.3|15048.8|15046.8|5
1628040670000|2021-08-04 01:31:10|15050.7|15048.7|15049.8|15047.8|15051.3|15049.3|15049.6|15047.6|15
1628040680000|2021-08-04 01:31:20|15049.9|15047.9|15050.8|15048.8|15050.8|15048.8|15049.8|15047.8|5
1628040690000|2021-08-04 01:31:30|15050.7|15048.7|15050.3|15048.3|15050.8|15048.8|15049.7|15047.7|10
1628040700000|2021-08-04 01:31:40|15050.2|15048.2|15049.3|15047.3|15050.3|15048.3|15049.3|15047.3|2
1628040710000|2021-08-04 01:31:50|15049.4|15047.4|15050.3|15048.3|15050.4|15048.4|15049.3|15047.3|14
1628040720000|2021-08-04 01:32:00|15050.4|15048.4|15049.1|15047.1|15050.4|15048.4|15049.1|15047.1|9
1628040730000|2021-08-04 01:32:10|15048.9|15046.9|15048.4|15046.4|15049.7|15047.7|15048.3|15046.3|8
1628040740000|2021-08-04 01:32:20|15048.2|15046.2|15047.8|15045.8|15048.4|15046.4|15047.4|15045.4|9
1628040750000|2021-08-04 01:32:30|15047.7|15045.7|15048.7|15046.7|15048.8|15046.8|15047.4|15045.4|13
1628040760000|2021-08-04 01:32:40|15048.8|15046.8|15048.3|15046.3|15049.2|15047.2|15048.3|15046.3|0
1628040770000|2021-08-04 01:32:50|15048.4|15046.4|15049.2|15047.2|15049.6|15047.6|15048.4|15046.4|6
1628040780000|2021-08-04 01:33:00|15049.3|15047.3|15048.7|15046.7|15049.6|15047.6|15048.6|15046.6|7
1628040790000|2021-08-04 01:33:10|15048.8|15046.8|15049.4|15047.4|15049.6|15047.6|15048.4|15046.4|0
1628040800000|2021-08-04 01:33:20|15049.3|15047.3|15049.1|15047.1|15050.3|15048.3|15048.9|15046.9|16
1628040810000|2021-08-04 01:33:30|15049.2|15047.2|15049.8|15047.8|15049.8|15047.8|15048.9|15046.9|2
1628040820000|2021-08-04 01:33:40|15049.4|15047.4|15048.7|15046.7|15050.1|15048.1|15048.7|15046.7|8
1628040830000|2021-08-04 01:33:50|15048.8|15046.8|15048.7|15046.7|15049.6|15047.6|15048.6|15046.6|2
1628040840000|2021-08-04 01:34:00|15048.8|15046.8|15048.2|15046.2|15049.1|15047.1|15047.7|15045.7|5
1628040850000|2021-08-04 01:34:10|15048.1|15046.1|15048.1|15046.1|15048.4|15046.4|15047.7|15045.7|0
1628040860000|2021-08-04 01:34:20|15048.2|15046.2|15048.6|15046.6|15048.9|15046.9|15048.2|15046.2|1
1628040870000|2021-08-04 01:34:30|15048.4|15046.4|15048.6|15046.6|15048.9|15046.9|15048.1|15046.1|6
1628040880000|2021-08-04 01:34:40|15048.7|15046.7|15049.2|15047.2|15049.4|15047.4|15048.4|15046.4|5
1628040890000|2021-08-04 01:34:50|15049.1|15047.1|15049.8|15047.8|15050.1|15048.1|15048.8|15046.8|13
1628040900000|2021-08-04 01:35:00|15049.9|15047.9|15050.2|15048.2|15050.3|15048.3|15049.6|15047.6|11
1628040910000|2021-08-04 01:35:10|15050.1|15048.1|15048.7|15046.7|15050.1|15048.1|15048.7|15046.7|3
1628040920000|2021-08-04 01:35:20|15048.8|15046.8|15048.9|15046.9|15049.7|15047.7|15048.8|15046.8|6
1628040930000|2021-08-04 01:35:30|15049.1|15047.1|15048.1|15046.1|15049.2|15047.2|15047.9|15045.9|8
1628040940000|2021-08-04 01:35:40|15047.9|15045.9|15047.2|15045.2|15047.9|15045.9|15047.2|15045.2|4
1628040950000|2021-08-04 01:35:50|15047.1|15045.1|15047.6|15045.6|15047.7|15045.7|15047.1|15045.1|3
1628040960000|2021-08-04 01:36:00|15047.3|15045.3|15046.7|15044.7|15047.3|15045.3|15045.9|15043.9|31
1628040970000|2021-08-04 01:36:10|15046.8|15044.8|15046.2|15044.2|15047.1|15045.1|15046.1|15044.1|4
1628040980000|2021-08-04 01:36:20|15046.1|15044.1|15045.6|15043.6|15046.2|15044.2|15045.3|15043.3|15
1628040990000|2021-08-04 01:36:30|15045.4|15043.4|15046.1|15044.1|15046.2|15044.2|15044.8|15042.8|24
1628041000000|2021-08-04 01:36:40|15045.8|15043.8|15045.2|15043.2|15045.8|15043.8|15044.7|15042.7|19
1628041010000|2021-08-04 01:36:50|15045.3|15043.3|15045.4|15043.4|15045.8|15043.8|15045.2|15043.2|6
1628041020000|2021-08-04 01:37:00|15045.2|15043.2|15046.1|15044.1|15046.1|15044.1|15044.3|15042.3|18
1628041030000|2021-08-04 01:37:10|15045.9|15043.9|15045.3|15043.3|15046.1|15044.1|15045.3|15043.3|3
1628041040000|2021-08-04 01:37:20|15045.2|15043.2|15045.8|15043.8|15045.8|15043.8|15044.8|15042.8|15
1628041050000|2021-08-04 01:37:30|15045.7|15043.7|15045.1|15043.1|15045.7|15043.7|15044.9|15042.9|13
1628041060000|2021-08-04 01:37:40|15044.9|15042.9|15044.3|15042.3|15045.7|15043.7|15044.2|15042.2|36
1628041070000|2021-08-04 01:37:50|15044.4|15042.4|15043.4|15041.4|15044.6|15042.6|15043.2|15041.2|27
1628041080000|2021-08-04 01:38:00|15043.3|15041.3|15044.8|15042.8|15044.8|15042.8|15043.3|15041.3|11
1628041090000|2021-08-04 01:38:10|15044.9|15042.9|15044.4|15042.4|15045.1|15043.1|15044.3|15042.3|11
1628041100000|2021-08-04 01:38:20|15044.9|15042.9|15045.2|15043.2|15045.6|15043.6|15044.8|15042.8|11
1628041110000|2021-08-04 01:38:30|15045.1|15043.1|15045.6|15043.6|15045.8|15043.8|15045.1|15043.1|8
1628041120000|2021-08-04 01:38:40|15045.4|15043.4|15046.6|15044.6|15046.6|15044.6|15045.3|15043.3|12
1628041130000|2021-08-04 01:38:50|15046.4|15044.4|15046.6|15044.6|15046.8|15044.8|15046.3|15044.3|4
1628041140000|2021-08-04 01:39:00|15046.7|15044.7|15046.7|15044.7|15047.1|15045.1|15046.3|15044.3|3
1628041150000|2021-08-04 01:39:10|15046.8|15044.8|15045.9|15043.9|15046.8|15044.8|15045.6|15043.6|7
1628041160000|2021-08-04 01:39:20|15045.8|15043.8|15046.3|15044.3|15046.3|15044.3|15045.4|15043.4|4
1628041170000|2021-08-04 01:39:30|15046.2|15044.2|15045.6|15043.6|15046.4|15044.4|15045.4|15043.4|1
1628041180000|2021-08-04 01:39:40|15045.7|15043.7|15045.6|15043.6|15046.7|15044.7|15045.6|15043.6|25
1628041190000|2021-08-04 01:39:50|15045.4|15043.4|15044.8|15042.8|15045.4|15043.4|15044.7|15042.7|7
1628041200000|2021-08-04 01:40:00|15044.9|15042.9|15045.2|15043.2|15045.7|15043.7|15044.8|15042.8|5
1628041210000|2021-08-04 01:40:10|15045.1|15043.1|15043.3|15041.3|15045.1|15043.1|15043.3|15041.3|16
1628041220000|2021-08-04 01:40:20|15043.7|15041.7|15043.7|15041.7|15044.1|15042.1|15043.3|15041.3|4
1628041230000|2021-08-04 01:40:30|15043.6|15041.6|15043.8|15041.8|15044.4|15042.4|15043.6|15041.6|9
1628041240000|2021-08-04 01:40:40|15043.7|15041.7|15044.3|15042.3|15044.6|15042.6|15043.6|15041.6|3
1628041250000|2021-08-04 01:40:50|15044.4|15042.4|15043.8|15041.8|15044.4|15042.4|15043.6|15041.6|4
1628041260000|2021-08-04 01:41:00|15043.7|15041.7|15042.3|15040.3|15043.8|15041.8|15041.3|15039.3|72
1628041270000|2021-08-04 01:41:10|15042.7|15040.7|15042.1|15040.1|15042.8|15040.8|15042.1|15040.1|11
1628041280000|2021-08-04 01:41:20|15042.2|15040.2|15041.7|15039.7|15042.2|15040.2|15041.7|15039.7|9
1628041290000|2021-08-04 01:41:30|15041.6|15039.6|15041.1|15039.1|15041.6|15039.6|15040.2|15038.2|40
1628041300000|2021-08-04 01:41:40|15041.2|15039.2|15040.4|15038.4|15041.2|15039.2|15040.2|15038.2|16
1628041310000|2021-08-04 01:41:50|15040.3|15038.3|15039.8|15037.8|15040.7|15038.7|15039.8|15037.8|40
1628041320000|2021-08-04 01:42:00|15039.9|15037.9|15039.6|15037.6|15040.1|15038.1|15038.6|15036.6|52
1628041330000|2021-08-04 01:42:10|15039.3|15037.3|15039.4|15037.4|15039.7|15037.7|15039.1|15037.1|10
1628041340000|2021-08-04 01:42:20|15039.6|15037.6|15039.1|15037.1|15039.9|15037.9|15038.8|15036.8|11
1628041350000|2021-08-04 01:42:30|15039.2|15037.2|15039.1|15037.1|15039.8|15037.8|15039.1|15037.1|20
1628041360000|2021-08-04 01:42:40|15039.2|15037.2|15039.7|15037.7|15039.9|15037.9|15039.1|15037.1|18
1628041370000|2021-08-04 01:42:50|15039.8|15037.8|15039.2|15037.2|15039.8|15037.8|15039.2|15037.2|3
1628041380000|2021-08-04 01:43:00|15039.1|15037.1|15039.8|15037.8|15040.1|15038.1|15039.1|15037.1|25
1628041390000|2021-08-04 01:43:10|15039.7|15037.7|15039.8|15037.8|15040.1|15038.1|15039.3|15037.3|9
1628041400000|2021-08-04 01:43:20|15039.9|15037.9|15039.9|15037.9|15039.9|15037.9|15039.6|15037.6|1
1628041410000|2021-08-04 01:43:30|15039.8|15037.8|15039.9|15037.9|15040.3|15038.3|15039.7|15037.7|3
1628041420000|2021-08-04 01:43:40|15040.1|15038.1|15040.4|15038.4|15040.4|15038.4|15040.1|15038.1|3
1628041430000|2021-08-04 01:43:50|15040.3|15038.3|15040.3|15038.3|15040.4|15038.4|15040.1|15038.1|0
1628041440000|2021-08-04 01:44:00|15040.2|15038.2|15041.2|15039.2|15041.2|15039.2|15040.2|15038.2|17
1628041450000|2021-08-04 01:44:10|15041.1|15039.1|15041.9|15039.9|15041.9|15039.9|15040.6|15038.6|9
1628041460000|2021-08-04 01:44:20|15042.1|15040.1|15042.2|15040.2|15042.3|15040.3|15041.6|15039.6|13
1628041470000|2021-08-04 01:44:30|15042.1|15040.1|15042.2|15040.2|15042.6|15040.6|15042.1|15040.1|9
1628041480000|2021-08-04 01:44:40|15042.3|15040.3|15041.7|15039.7|15042.8|15040.8|15041.7|15039.7|8
1628041490000|2021-08-04 01:44:50|15041.6|15039.6|15041.2|15039.2|15041.8|15039.8|15041.1|15039.1|10
1628041500000|2021-08-04 01:45:00|15041.1|15039.1|15042.3|15040.3|15042.3|15040.3|15041.1|15039.1|18
1628041510000|2021-08-04 01:45:10|15042.2|15040.2|15041.9|15039.9|15042.7|15040.7|15041.9|15039.9|1
1628041520000|2021-08-04 01:45:20|15042.1|15040.1|15042.8|15040.8|15042.8|15040.8|15041.8|15039.8|14
1628041530000|2021-08-04 01:45:30|15042.7|15040.7|15042.8|15040.8|15043.2|15041.2|15042.2|15040.2|10
1628041540000|2021-08-04 01:45:40|15042.7|15040.7|15043.4|15041.4|15043.6|15041.6|15042.7|15040.7|8
1628041550000|2021-08-04 01:45:50|15043.6|15041.6|15042.8|15040.8|15043.6|15041.6|15042.6|15040.6|12
1628041560000|2021-08-04 01:46:00|15042.7|15040.7|15042.8|15040.8|15042.8|15040.8|15042.1|15040.1|6
1628041570000|2021-08-04 01:46:10|15042.7|15040.7|15043.6|15041.6|15043.7|15041.7|15042.6|15040.6|4
1628041580000|2021-08-04 01:46:20|15043.4|15041.4|15043.8|15041.8|15043.8|15041.8|15043.3|15041.3|13
1628041590000|2021-08-04 01:46:30|15043.9|15041.9|15043.3|15041.3|15043.9|15041.9|15043.2|15041.2|5
1628041600000|2021-08-04 01:46:40|15043.2|15041.2|15042.2|15040.2|15043.2|15041.2|15042.1|15040.1|4
1628041610000|2021-08-04 01:46:50|15042.3|15040.3|15042.2|15040.2|15042.3|15040.3|15042.1|15040.1|0
1628041620000|2021-08-04 01:47:00|15042.1|15040.1|15041.6|15039.6|15042.2|15040.2|15041.3|15039.3|17
1628041630000|2021-08-04 01:47:10|15041.3|15039.3|15041.6|15039.6|15042.1|15040.1|15041.3|15039.3|9
1628041640000|2021-08-04 01:47:20|15041.4|15039.4|15042.2|15040.2|15042.3|15040.3|15041.3|15039.3|2
1628041650000|2021-08-04 01:47:30|15042.3|15040.3|15042.2|15040.2|15042.9|15040.9|15042.1|15040.1|5
1628041660000|2021-08-04 01:47:40|15042.1|15040.1|15043.1|15041.1|15043.1|15041.1|15042.1|15040.1|4
1628041670000|2021-08-04 01:47:50|15042.9|15040.9|15043.7|15041.7|15043.8|15041.8|15042.9|15040.9|10
1628041680000|2021-08-04 01:48:00|15043.3|15041.3|15045.3|15043.3|15045.6|15043.6|15043.3|15041.3|27
1628041690000|2021-08-04 01:48:10|15045.4|15043.4|15046.4|15044.4|15046.6|15044.6|15045.2|15043.2|28
1628041700000|2021-08-04 01:48:20|15046.6|15044.6|15046.1|15044.1|15046.7|15044.7|15045.9|15043.9|20
1628041710000|2021-08-04 01:48:30|15045.9|15043.9|15046.7|15044.7|15047.2|15045.2|15045.8|15043.8|27
1628041720000|2021-08-04 01:48:40|15046.6|15044.6|15046.2|15044.2|15047.1|15045.1|15046.1|15044.1|8
1628041730000|2021-08-04 01:48:50|15046.4|15044.4|15047.1|15045.1|15047.2|15045.2|15046.4|15044.4|7
1628041740000|2021-08-04 01:49:00|15047.2|15045.2|15047.6|15045.6|15047.6|15045.6|15046.9|15044.9|18
1628041750000|2021-08-04 01:49:10|15047.7|15045.7|15047.4|15045.4|15047.9|15045.9|15047.4|15045.4|10
1628041760000|2021-08-04 01:49:20|15047.3|15045.3|15047.7|15045.7|15048.3|15046.3|15047.3|15045.3|17
1628041770000|2021-08-04 01:49:30|15047.8|15045.8|15047.3|15045.3|15047.9|15045.9|15047.2|15045.2|6
1628041780000|2021-08-04 01:49:40|15047.4|15045.4|15046.9|15044.9|15047.7|15045.7|15046.9|15044.9|4
1628041790000|2021-08-04 01:49:50|15047.1|15045.1|15047.7|15045.7|15048.2|15046.2|15046.9|15044.9|5
1628041800000|2021-08-04 01:50:00|15047.6|15045.6|15047.2|15045.2|15047.6|15045.6|15046.7|15044.7|11
1628041810000|2021-08-04 01:50:10|15046.9|15044.9|15047.1|15045.1|15047.1|15045.1|15046.6|15044.6|16
1628041820000|2021-08-04 01:50:20|15047.4|15045.4|15047.3|15045.3|15047.7|15045.7|15047.2|15045.2|7
1628041830000|2021-08-04 01:50:30|15047.2|15045.2|15046.9|15044.9|15047.2|15045.2|15046.6|15044.6|9
1628041840000|2021-08-04 01:50:40|15046.8|15044.8|15046.8|15044.8|15047.1|15045.1|15046.6|15044.6|3
1628041850000|2021-08-04 01:50:50|15046.9|15044.9|15046.6|15044.6|15046.9|15044.9|15046.6|15044.6|5
1628041860000|2021-08-04 01:51:00|15046.7|15044.7|15046.6|15044.6|15047.1|15045.1|15046.6|15044.6|9
1628041870000|2021-08-04 01:51:10|15046.7|15044.7|15046.9|15044.9|15046.9|15044.9|15046.7|15044.7|1
1628041880000|2021-08-04 01:51:20|15047.1|15045.1|15047.8|15045.8|15047.8|15045.8|15046.9|15044.9|15
1628041890000|2021-08-04 01:51:30|15048.3|15046.3|15047.7|15045.7|15048.7|15046.7|15047.6|15045.6|16
1628041900000|2021-08-04 01:51:40|15047.8|15045.8|15048.3|15046.3|15048.8|15046.8|15047.6|15045.6|16
1628041910000|2021-08-04 01:51:50|15048.4|15046.4|15048.8|15046.8|15048.8|15046.8|15048.3|15046.3|3
1628041920000|2021-08-04 01:52:00|15048.7|15046.7|15048.7|15046.7|15048.7|15046.7|15048.2|15046.2|13
1628041930000|2021-08-04 01:52:10|15048.6|15046.6|15048.4|15046.4|15048.7|15046.7|15047.7|15045.7|14
1628041940000|2021-08-04 01:52:20|15048.6|15046.6|15048.6|15046.6|15048.9|15046.9|15048.3|15046.3|3
1628041950000|2021-08-04 01:52:30|15048.4|15046.4|15047.6|15045.6|15048.4|15046.4|15047.6|15045.6|7
1628041960000|2021-08-04 01:52:40|15047.4|15045.4|15047.8|15045.8|15048.1|15046.1|15047.4|15045.4|4
1628041970000|2021-08-04 01:52:50|15047.9|15045.9|15049.3|15047.3|15049.6|15047.6|15047.9|15045.9|23
1628041980000|2021-08-04 01:53:00|15049.2|15047.2|15050.3|15048.3|15050.3|15048.3|15048.8|15046.8|31
1628041990000|2021-08-04 01:53:10|15050.4|15048.4|15051.1|15049.1|15051.2|15049.2|15050.2|15048.2|20
1628042000000|2021-08-04 01:53:20|15050.9|15048.9|15051.1|15049.1|15051.4|15049.4|15050.8|15048.8|14
1628042010000|2021-08-04 01:53:30|15051.3|15049.3|15051.6|15049.6|15051.7|15049.7|15050.8|15048.8|20
1628042020000|2021-08-04 01:53:40|15051.7|15049.7|15052.1|15050.1|15052.2|15050.2|15051.7|15049.7|18
1628042030000|2021-08-04 01:53:50|15051.8|15049.8|15052.3|15050.3|15052.9|15050.9|15051.8|15049.8|47
1628042040000|2021-08-04 01:54:00|15052.2|15050.2|15052.6|15050.6|15052.9|15050.9|15052.2|15050.2|18
1628042050000|2021-08-04 01:54:10|15052.7|15050.7|15053.8|15051.8|15053.9|15051.9|15052.7|15050.7|50
1628042060000|2021-08-04 01:54:20|15053.9|15051.9|15053.7|15051.7|15053.9|15051.9|15053.3|15051.3|15
1628042070000|2021-08-04 01:54:30|15053.8|15051.8|15053.3|15051.3|15054.1|15052.1|15053.1|15051.1|27
1628042080000|2021-08-04 01:54:40|15053.4|15051.4|15053.8|15051.8|15054.1|15052.1|15052.9|15050.9|22
1628042090000|2021-08-04 01:54:50|15054.1|15052.1|15054.2|15052.2|15054.4|15052.4|15053.6|15051.6|14
1628042100000|2021-08-04 01:55:00|15054.4|15052.4|15054.6|15052.6|15054.7|15052.7|15053.8|15051.8|26
1628042110000|2021-08-04 01:55:10|15054.4|15052.4|15054.8|15052.8|15055.4|15053.4|15054.3|15052.3|45
1628042120000|2021-08-04 01:55:20|15054.9|15052.9|15055.6|15053.6|15055.9|15053.9|15054.9|15052.9|18
1628042130000|2021-08-04 01:55:30|15055.7|15053.7|15055.6|15053.6|15055.9|15053.9|15055.6|15053.6|9
1628042140000|2021-08-04 01:55:40|15055.7|15053.7|15054.7|15052.7|15055.7|15053.7|15054.7|15052.7|18
1628042150000|2021-08-04 01:55:50|15054.3|15052.3|15054.4|15052.4|15054.9|15052.9|15054.2|15052.2|13
1628042160000|2021-08-04 01:56:00|15054.3|15052.3|15054.8|15052.8|15055.2|15053.2|15054.2|15052.2|5
1628042170000|2021-08-04 01:56:10|15054.9|15052.9|15054.8|15052.8|15055.2|15053.2|15054.6|15052.6|17
1628042180000|2021-08-04 01:56:20|15054.7|15052.7|15054.3|15052.3|15054.8|15052.8|15054.3|15052.3|16
1628042190000|2021-08-04 01:56:30|15054.2|15052.2|15054.3|15052.3|15054.4|15052.4|15053.8|15051.8|16
1628042200000|2021-08-04 01:56:40|15054.4|15052.4|15054.1|15052.1|15054.4|15052.4|15053.7|15051.7|10
1628042210000|2021-08-04 01:56:50|15053.9|15051.9|15054.2|15052.2|15054.3|15052.3|15053.9|15051.9|3
1628042220000|2021-08-04 01:57:00|15054.3|15052.3|15052.7|15050.7|15054.6|15052.6|15052.6|15050.6|30
1628042230000|2021-08-04 01:57:10|15052.6|15050.6|15053.3|15051.3|15053.4|15051.4|15052.6|15050.6|21
1628042240000|2021-08-04 01:57:20|15053.2|15051.2|15053.1|15051.1|15053.3|15051.3|15052.9|15050.9|10
1628042250000|2021-08-04 01:57:30|15053.2|15051.2|15052.8|15050.8|15053.3|15051.3|15052.4|15050.4|19
1628042260000|2021-08-04 01:57:40|15052.9|15050.9|15052.7|15050.7|15053.4|15051.4|15052.6|15050.6|13
1628042270000|2021-08-04 01:57:50|15052.8|15050.8|15053.2|15051.2|15053.2|15051.2|15052.7|15050.7|6
1628042280000|2021-08-04 01:58:00|15053.3|15051.3|15051.6|15049.6|15053.6|15051.6|15051.3|15049.3|36
1628042290000|2021-08-04 01:58:10|15051.4|15049.4|15051.7|15049.7|15052.1|15050.1|15051.2|15049.2|13
1628042300000|2021-08-04 01:58:20|15051.8|15049.8|15052.1|15050.1|15052.3|15050.3|15051.3|15049.3|6
1628042310000|2021-08-04 01:58:30|15051.9|15049.9|15051.8|15049.8|15052.4|15050.4|15051.7|15049.7|14
1628042320000|2021-08-04 01:58:40|15051.7|15049.7|15050.9|15048.9|15051.8|15049.8|15050.9|15048.9|10
1628042330000|2021-08-04 01:58:50|15051.1|15049.1|15050.8|15048.8|15051.1|15049.1|15050.6|15048.6|8
1628042340000|2021-08-04 01:59:00|15050.7|15048.7|15051.3|15049.3|15051.6|15049.6|15050.7|15048.7|10
1628042350000|2021-08-04 01:59:10|15051.4|15049.4|15052.1|15050.1|15052.2|15050.2|15051.4|15049.4|10
1628042360000|2021-08-04 01:59:20|15052.2|15050.2|15052.1|15050.1|15052.7|15050.7|15052.1|15050.1|6
1628042370000|2021-08-04 01:59:30|15052.2|15050.2|15052.9|15050.9|15053.1|15051.1|15052.1|15050.1|5
1628042380000|2021-08-04 01:59:40|15053.1|15051.1|15053.2|15051.2|15053.8|15051.8|15052.9|15050.9|7
1628042390000|2021-08-04 01:59:50|15053.3|15051.3|15053.2|15051.2|15053.6|15051.6|15052.9|15050.9|5
1628042400000|2021-08-04 02:00:00|15053.1|15051.1|15052.4|15050.4|15054.2|15052.2|15052.4|15050.4|24
1628042410000|2021-08-04 02:00:10|15052.6|15050.6|15052.9|15050.9|15053.7|15051.7|15052.6|15050.6|11
1628042420000|2021-08-04 02:00:20|15053.1|15051.1|15052.8|15050.8|15053.3|15051.3|15052.4|15050.4|9
1628042430000|2021-08-04 02:00:30|15052.9|15050.9|15053.2|15051.2|15053.3|15051.3|15052.8|15050.8|6
1628042440000|2021-08-04 02:00:40|15053.3|15051.3|15052.9|15050.9|15053.4|15051.4|15052.8|15050.8|2
1628042450000|2021-08-04 02:00:50|15052.8|15050.8|15052.3|15050.3|15052.8|15050.8|15051.9|15049.9|8
1628042460000|2021-08-04 02:01:00|15052.4|15050.4|15052.2|15050.2|15052.8|15050.8|15052.1|15050.1|9
1628042470000|2021-08-04 02:01:10|15052.3|15050.3|15052.4|15050.4|15052.8|15050.8|15052.3|15050.3|3
1628042480000|2021-08-04 02:01:20|15052.3|15050.3|15051.6|15049.6|15052.6|15050.6|15051.6|15049.6|5
1628042490000|2021-08-04 02:01:30|15051.4|15049.4|15051.9|15049.9|15052.2|15050.2|15051.4|15049.4|1
1628042500000|2021-08-04 02:01:40|15052.1|15050.1|15051.3|15049.3|15052.1|15050.1|15051.1|15049.1|13
1628042510000|2021-08-04 02:01:50|15051.2|15049.2|15051.1|15049.1|15051.8|15049.8|15051.1|15049.1|20
1628042520000|2021-08-04 02:02:00|15051.2|15049.2|15050.8|15048.8|15051.2|15049.2|15050.6|15048.6|26
1628042530000|2021-08-04 02:02:10|15050.9|15048.9|15050.4|15048.4|15050.9|15048.9|15050.1|15048.1|12
1628042540000|2021-08-04 02:02:20|15050.3|15048.3|15050.7|15048.7|15051.1|15049.1|15050.3|15048.3|7
1628042550000|2021-08-04 02:02:30|15050.6|15048.6|15051.3|15049.3|15051.3|15049.3|15050.4|15048.4|3
1628042560000|2021-08-04 02:02:40|15051.2|15049.2|15050.9|15048.9|15051.6|15049.6|15050.9|15048.9|8
1628042570000|2021-08-04 02:02:50|15050.8|15048.8|15050.7|15048.7|15050.9|15048.9|15049.9|15047.9|9
1628042580000|2021-08-04 02:03:00|15050.8|15048.8|15051.4|15049.4|15051.9|15049.9|15050.7|15048.7|17
1628042590000|2021-08-04 02:03:10|15051.3|15049.3|15051.2|15049.2|15051.7|15049.7|15051.1|15049.1|2
1628042600000|2021-08-04 02:03:20|15051.1|15049.1|15051.6|15049.6|15051.9|15049.9|15051.1|15049.1|5
1628042610000|2021-08-04 02:03:30|15051.7|15049.7|15051.1|15049.1|15051.9|15049.9|15050.8|15048.8|6
1628042620000|2021-08-04 02:03:40|15051.2|15049.2|15050.7|15048.7|15051.2|15049.2|15050.4|15048.4|7
1628042630000|2021-08-04 02:03:50|15050.8|15048.8|15051.1|15049.1|15051.6|15049.6|15050.7|15048.7|13
1628042640000|2021-08-04 02:04:00|15050.9|15048.9|15050.7|15048.7|15050.9|15048.9|15050.3|15048.3|6
1628042650000|2021-08-04 02:04:10|15050.6|15048.6|15051.2|15049.2|15051.8|15049.8|15050.3|15048.3|6
1628042660000|2021-08-04 02:04:20|15051.1|15049.1|15051.2|15049.2|15051.4|15049.4|15050.7|15048.7|1
1628042670000|2021-08-04 02:04:30|15051.1|15049.1|15050.6|15048.6|15051.4|15049.4|15050.3|15048.3|7
1628042680000|2021-08-04 02:04:40|15050.7|15048.7|15049.6|15047.6|15050.7|15048.7|15049.4|15047.4|42
1628042690000|2021-08-04 02:04:50|15049.7|15047.7|15049.6|15047.6|15049.8|15047.8|15049.6|15047.6|5
1628042700000|2021-08-04 02:05:00|15049.3|15047.3|15050.8|15048.8|15050.8|15048.8|15049.3|15047.3|43
1628042710000|2021-08-04 02:05:10|15050.4|15048.4|15050.6|15048.6|15050.7|15048.7|15050.2|15048.2|4
1628042720000|2021-08-04 02:05:20|15050.4|15048.4|15050.9|15048.9|15050.9|15048.9|15049.9|15047.9|10
1628042730000|2021-08-04 02:05:30|15051.1|15049.1|15050.8|15048.8|15051.3|15049.3|15050.8|15048.8|4
1628042740000|2021-08-04 02:05:40|15050.9|15048.9|15050.8|15048.8|15051.3|15049.3|15050.8|15048.8|1
1628042750000|2021-08-04 02:05:50|15050.6|15048.6|15051.1|15049.1|15051.2|15049.2|15050.4|15048.4|5
1628042760000|2021-08-04 02:06:00|15051.2|15049.2|15051.8|15049.8|15052.1|15050.1|15051.2|15049.2|16
1628042770000|2021-08-04 02:06:10|15051.9|15049.9|15052.1|15050.1|15052.2|15050.2|15051.8|15049.8|5
1628042780000|2021-08-04 02:06:20|15052.2|15050.2|15052.3|15050.3|15052.8|15050.8|15052.2|15050.2|16
1628042790000|2021-08-04 02:06:30|15052.2|15050.2|15052.2|15050.2|15052.3|15050.3|15051.8|15049.8|2
1628042800000|2021-08-04 02:06:40|15052.3|15050.3|15052.6|15050.6|15052.7|15050.7|15052.1|15050.1|10
1628042810000|2021-08-04 02:06:50|15052.7|15050.7|15052.6|15050.6|15052.8|15050.8|15052.3|15050.3|1
1628042820000|2021-08-04 02:07:00|15052.7|15050.7|15052.2|15050.2|15053.1|15051.1|15052.2|15050.2|7
1628042830000|2021-08-04 02:07:10|15052.3|15050.3|15053.1|15051.1|15053.1|15051.1|15052.2|15050.2|2
1628042840000|2021-08-04 02:07:20|15052.9|15050.9|15051.9|15049.9|15053.1|15051.1|15051.8|15049.8|3
1628042850000|2021-08-04 02:07:30|15052.1|15050.1|15051.3|15049.3|15052.1|15050.1|15051.2|15049.2|6
1628042860000|2021-08-04 02:07:40|15052.1|15050.1|15052.1|15050.1|15052.3|15050.3|15051.2|15049.2|15
1628042870000|2021-08-04 02:07:50|15052.2|15050.2|15052.2|15050.2|15052.6|15050.6|15051.8|15049.8|3
1628042880000|2021-08-04 02:08:00|15052.1|15050.1|15052.2|15050.2|15053.1|15051.1|15052.1|15050.1|16
1628042890000|2021-08-04 02:08:10|15052.3|15050.3|15053.1|15051.1|15053.3|15051.3|15052.3|15050.3|5
1628042900000|2021-08-04 02:08:20|15052.9|15050.9|15052.8|15050.8|15053.1|15051.1|15052.6|15050.6|0
1628042910000|2021-08-04 02:08:30|15052.9|15050.9|15053.8|15051.8|15054.1|15052.1|15052.9|15050.9|18
1628042920000|2021-08-04 02:08:40|15053.7|15051.7|15054.3|15052.3|15054.3|15052.3|15053.7|15051.7|9
1628042930000|2021-08-04 02:08:50|15054.4|15052.4|15054.3|15052.3|15054.4|15052.4|15053.8|15051.8|3
1628042940000|2021-08-04 02:09:00|15054.2|15052.2|15053.3|15051.3|15054.4|15052.4|15053.3|15051.3|10
1628042950000|2021-08-04 02:09:10|15053.2|15051.2|15052.7|15050.7|15053.6|15051.6|15052.7|15050.7|0
1628042960000|2021-08-04 02:09:20|15052.6|15050.6|15052.1|15050.1|15052.9|15050.9|15052.1|15050.1|14
1628042970000|2021-08-04 02:09:30|15051.8|15049.8|15051.6|15049.6|15052.3|15050.3|15051.6|15049.6|17
1628042980000|2021-08-04 02:09:40|15051.8|15049.8|15052.3|15050.3|15052.4|15050.4|15051.8|15049.8|7
1628042990000|2021-08-04 02:09:50|15052.2|15050.2|15052.3|15050.3|15052.3|15050.3|15051.8|15049.8|2
1628043000000|2021-08-04 02:10:00|15052.4|15050.4|15052.4|15050.4|15053.1|15051.1|15052.2|15050.2|14
1628043010000|2021-08-04 02:10:10|15052.3|15050.3|15052.4|15050.4|15052.6|15050.6|15052.1|15050.1|4
1628043020000|2021-08-04 02:10:20|15052.6|15050.6|15051.8|15049.8|15052.7|15050.7|15051.8|15049.8|2
1628043030000|2021-08-04 02:10:30|15052.1|15050.1|15052.3|15050.3|15052.3|15050.3|15051.9|15049.9|1
1628043040000|2021-08-04 02:10:40|15052.4|15050.4|15051.9|15049.9|15053.1|15051.1|15051.9|15049.9|27
1628043050000|2021-08-04 02:10:50|15052.1|15050.1|15051.6|15049.6|15052.2|15050.2|15051.4|15049.4|7
1628043060000|2021-08-04 02:11:00|15051.4|15049.4|15052.9|15050.9|15053.3|15051.3|15051.3|15049.3|11
1628043070000|2021-08-04 02:11:10|15052.8|15050.8|15053.2|15051.2|15053.3|15051.3|15052.8|15050.8|5
1628043080000|2021-08-04 02:11:20|15053.1|15051.1|15052.6|15050.6|15053.1|15051.1|15052.3|15050.3|3
1628043090000|2021-08-04 02:11:30|15052.4|15050.4|15052.6|15050.6|15052.7|15050.7|15052.2|15050.2|6
1628043100000|2021-08-04 02:11:40|15052.7|15050.7|15055.6|15053.6|15055.7|15053.7|15052.2|15050.2|135
1628043110000|2021-08-04 02:11:50|15055.4|15053.4|15054.8|15052.8|15055.6|15053.6|15054.6|15052.6|9
1628043120000|2021-08-04 02:12:00|15054.9|15052.9|15054.8|15052.8|15055.1|15053.1|15054.4|15052.4|15
1628043130000|2021-08-04 02:12:10|15054.9|15052.9|15054.6|15052.6|15054.9|15052.9|15054.3|15052.3|8
1628043140000|2021-08-04 02:12:20|15054.7|15052.7|15054.8|15052.8|15054.9|15052.9|15054.6|15052.6|4
1628043150000|2021-08-04 02:12:30|15054.7|15052.7|15054.1|15052.1|15054.7|15052.7|15054.1|15052.1|70
1628043160000|2021-08-04 02:12:40|15053.9|15051.9|15052.8|15050.8|15054.1|15052.1|15052.7|15050.7|97
1628043170000|2021-08-04 02:12:50|15052.7|15050.7|15052.4|15050.4|15052.8|15050.8|15052.1|15050.1|12
1628043180000|2021-08-04 02:13:00|15052.3|15050.3|15052.9|15050.9|15053.6|15051.6|15052.3|15050.3|18
1628043190000|2021-08-04 02:13:10|15053.1|15051.1|15052.9|15050.9|15053.3|15051.3|15052.8|15050.8|7
1628043200000|2021-08-04 02:13:20|15053.1|15051.1|15053.1|15051.1|15053.2|15051.2|15052.9|15050.9|1
1628043210000|2021-08-04 02:13:30|15052.9|15050.9|15052.8|15050.8|15053.3|15051.3|15052.8|15050.8|7
1628043220000|2021-08-04 02:13:40|15052.9|15050.9|15053.3|15051.3|15053.4|15051.4|15052.9|15050.9|11
1628043230000|2021-08-04 02:13:50|15053.2|15051.2|15053.6|15051.6|15054.1|15052.1|15053.2|15051.2|9
1628043240000|2021-08-04 02:14:00|15053.3|15051.3|15053.2|15051.2|15053.6|15051.6|15053.1|15051.1|10
1628043250000|2021-08-04 02:14:10|15053.3|15051.3|15053.1|15051.1|15053.3|15051.3|15052.7|15050.7|19
1628043260000|2021-08-04 02:14:20|15053.2|15051.2|15053.3|15051.3|15053.6|15051.6|15053.1|15051.1|14
1628043270000|2021-08-04 02:14:30|15053.4|15051.4|15054.2|15052.2|15054.3|15052.3|15053.4|15051.4|14
1628043280000|2021-08-04 02:14:40|15054.1|15052.1|15053.2|15051.2|15054.6|15052.6|15052.8|15050.8|12
1628043290000|2021-08-04 02:14:50|15053.3|15051.3|15054.2|15052.2|15054.3|15052.3|15053.3|15051.3|7
1628043300000|2021-08-04 02:15:00|15054.3|15052.3|15054.8|15052.8|15055.2|15053.2|15054.1|15052.1|21
1628043310000|2021-08-04 02:15:10|15054.7|15052.7|15055.3|15053.3|15055.3|15053.3|15054.4|15052.4|15
1628043320000|2021-08-04 02:15:20|15055.4|15053.4|15055.4|15053.4|15055.6|15053.6|15055.1|15053.1|6
1628043330000|2021-08-04 02:15:30|15055.3|15053.3|15054.6|15052.6|15055.4|15053.4|15054.6|15052.6|11
1628043340000|2021-08-04 02:15:40|15054.4|15052.4|15054.6|15052.6|15054.9|15052.9|15053.8|15051.8|7
1628043350000|2021-08-04 02:15:50|15054.4|15052.4|15054.1|15052.1|15054.4|15052.4|15054.1|15052.1|4
1628043360000|2021-08-04 02:16:00|15054.2|15052.2|15055.2|15053.2|15055.6|15053.6|15054.1|15052.1|47
1628043370000|2021-08-04 02:16:10|15055.1|15053.1|15055.4|15053.4|15055.7|15053.7|15055.1|15053.1|10
1628043380000|2021-08-04 02:16:20|15055.3|15053.3|15054.6|15052.6|15055.4|15053.4|15054.6|15052.6|6
1628043390000|2021-08-04 02:16:30|15054.7|15052.7|15054.8|15052.8|15054.9|15052.9|15054.3|15052.3|2
1628043400000|2021-08-04 02:16:40|15054.6|15052.6|15054.6|15052.6|15054.7|15052.7|15054.3|15052.3|5
1628043410000|2021-08-04 02:16:50|15054.7|15052.7|15055.8|15053.8|15055.8|15053.8|15054.6|15052.6|14
1628043420000|2021-08-04 02:17:00|15055.9|15053.9|15056.8|15054.8|15056.8|15054.8|15055.8|15053.8|29
1628043430000|2021-08-04 02:17:10|15056.9|15054.9|15057.3|15055.3|15057.3|15055.3|15056.3|15054.3|14
1628043440000|2021-08-04 02:17:20|15057.4|15055.4|15057.6|15055.6|15058.2|15056.2|15057.3|15055.3|59
1628043450000|2021-08-04 02:17:30|15057.7|15055.7|15057.2|15055.2|15057.9|15055.9|15056.4|15054.4|20
1628043460000|2021-08-04 02:17:40|15057.1|15055.1|15056.3|15054.3|15057.2|15055.2|15056.3|15054.3|9
1628043470000|2021-08-04 02:17:50|15056.4|15054.4|15056.6|15054.6|15056.6|15054.6|15056.3|15054.3|0
1628043480000|2021-08-04 02:18:00|15056.4|15054.4|15057.3|15055.3|15057.3|15055.3|15056.3|15054.3|12
1628043490000|2021-08-04 02:18:10|15057.2|15055.2|15056.6|15054.6|15057.3|15055.3|15056.4|15054.4|4
1628043500000|2021-08-04 02:18:20|15056.7|15054.7|15056.4|15054.4|15056.8|15054.8|15056.2|15054.2|7
1628043510000|2021-08-04 02:18:30|15056.3|15054.3|15056.6|15054.6|15056.9|15054.9|15056.3|15054.3|5
1628043520000|2021-08-04 02:18:40|15056.7|15054.7|15056.1|15054.1|15056.7|15054.7|15056.1|15054.1|4
1628043530000|2021-08-04 02:18:50|15056.2|15054.2|15056.2|15054.2|15056.3|15054.3|15056.1|15054.1|5
1628043540000|2021-08-04 02:19:00|15056.1|15054.1|15056.1|15054.1|15056.4|15054.4|15056.1|15054.1|9
1628043550000|2021-08-04 02:19:10|15055.8|15053.8|15056.1|15054.1|15056.1|15054.1|15055.6|15053.6|14
1628043560000|2021-08-04 02:19:20|15055.9|15053.9|15056.3|15054.3|15056.3|15054.3|15055.8|15053.8|3
1628043570000|2021-08-04 02:19:30|15056.2|15054.2|15055.3|15053.3|15056.2|15054.2|15055.3|15053.3|7
1628043580000|2021-08-04 02:19:40|15055.4|15053.4|15055.2|15053.2|15055.6|15053.6|15055.2|15053.2|2
1628043590000|2021-08-04 02:19:50|15055.1|15053.1|15055.6|15053.6|15055.6|15053.6|15055.1|15053.1|8
1628043600000|2021-08-04 02:20:00|15055.7|15053.7|15055.2|15053.2|15056.3|15054.3|15055.2|15053.2|10
1628043610000|2021-08-04 02:20:10|15055.3|15053.3|15054.8|15052.8|15055.4|15053.4|15054.8|15052.8|9
1628043620000|2021-08-04 02:20:20|15054.7|15052.7|15054.3|15052.3|15054.7|15052.7|15054.3|15052.3|15
1628043630000|2021-08-04 02:20:30|15054.4|15052.4|15055.7|15053.7|15055.7|15053.7|15054.2|15052.2|7
1628043640000|2021-08-04 02:20:40|15055.6|15053.6|15054.9|15052.9|15055.6|15053.6|15054.7|15052.7|4
1628043650000|2021-08-04 02:20:50|15055.2|15053.2|15055.2|15053.2|15055.8|15053.8|15055.1|15053.1|10
1628043660000|2021-08-04 02:21:00|15055.3|15053.3|15055.4|15053.4|15055.9|15053.9|15055.2|15053.2|6
1628043670000|2021-08-04 02:21:10|15055.3|15053.3|15055.2|15053.2|15055.6|15053.6|15055.1|15053.1|4
1628043680000|2021-08-04 02:21:20|15055.1|15053.1|15055.4|15053.4|15055.6|15053.6|15055.1|15053.1|6
1628043690000|2021-08-04 02:21:30|15055.3|15053.3|15055.1|15053.1|15055.7|15053.7|15054.9|15052.9|11
1628043700000|2021-08-04 02:21:40|15055.2|15053.2|15055.3|15053.3|15055.3|15053.3|15055.2|15053.2|2
1628043710000|2021-08-04 02:21:50|15055.6|15053.6|15055.8|15053.8|15056.1|15054.1|15055.6|15053.6|19
1628043720000|2021-08-04 02:22:00|15055.7|15053.7|15055.6|15053.6|15055.9|15053.9|15055.6|15053.6|8
1628043730000|2021-08-04 02:22:10|15055.7|15053.7|15054.8|15052.8|15055.7|15053.7|15054.6|15052.6|11
1628043740000|2021-08-04 02:22:20|15054.7|15052.7|15054.6|15052.6|15055.1|15053.1|15054.2|15052.2|8
1628043750000|2021-08-04 02:22:30|15055.2|15053.2|15055.3|15053.3|15055.3|15053.3|15055.2|15053.2|19
1628043760000|2021-08-04 02:22:40|15055.4|15053.4|15055.6|15053.6|15055.9|15053.9|15055.4|15053.4|7
1628043770000|2021-08-04 02:22:50|15055.4|15053.4|15055.8|15053.8|15055.9|15053.9|15055.4|15053.4|3
1628043780000|2021-08-04 02:23:00|15055.9|15053.9|15056.8|15054.8|15056.9|15054.9|15055.9|15053.9|16
1628043790000|2021-08-04 02:23:10|15056.7|15054.7|15057.1|15055.1|15057.2|15055.2|15056.7|15054.7|6
1628043800000|2021-08-04 02:23:20|15056.9|15054.9|15057.1|15055.1|15057.3|15055.3|15056.9|15054.9|5
1628043810000|2021-08-04 02:23:30|15056.9|15054.9|15058.1|15056.1|15058.1|15056.1|15056.7|15054.7|40
1628043820000|2021-08-04 02:23:40|15058.2|15056.2|15057.6|15055.6|15058.3|15056.3|15057.6|15055.6|8
1628043830000|2021-08-04 02:23:50|15057.4|15055.4|15057.3|15055.3|15057.7|15055.7|15057.2|15055.2|7
1628043840000|2021-08-04 02:24:00|15057.4|15055.4|15057.9|15055.9|15058.3|15056.3|15057.4|15055.4|15
1628043850000|2021-08-04 02:24:10|15057.8|15055.8|15057.9|15055.9|15058.1|15056.1|15056.3|15054.3|23
1628043860000|2021-08-04 02:24:20|15057.8|15055.8|15056.8|15054.8|15058.4|15056.4|15056.8|15054.8|12
1628043870000|2021-08-04 02:24:30|15056.6|15054.6|15057.1|15055.1|15057.1|15055.1|15056.6|15054.6|20
1628043880000|2021-08-04 02:24:40|15056.9|15054.9|15056.3|15054.3|15057.2|15055.2|15055.9|15053.9|13
1628043890000|2021-08-04 02:24:50|15056.4|15054.4|15055.8|15053.8|15056.6|15054.6|15055.6|15053.6|15
1628043900000|2021-08-04 02:25:00|15055.9|15053.9|15056.9|15054.9|15057.3|15055.3|15055.9|15053.9|18
1628043910000|2021-08-04 02:25:10|15056.8|15054.8|15057.1|15055.1|15057.7|15055.7|15056.7|15054.7|11
1628043920000|2021-08-04 02:25:20|15057.2|15055.2|15057.3|15055.3|15057.4|15055.4|15057.1|15055.1|2
1628043930000|2021-08-04 02:25:30|15057.4|15055.4|15057.3|15055.3|15057.8|15055.8|15057.1|15055.1|4
1628043940000|2021-08-04 02:25:40|15057.4|15055.4|15057.7|15055.7|15057.9|15055.9|15057.3|15055.3|12
1628043950000|2021-08-04 02:25:50|15057.8|15055.8|15058.1|15056.1|15058.2|15056.2|15057.8|15055.8|6
1628043960000|2021-08-04 02:26:00|15058.2|15056.2|15060.1|15058.1|15060.1|15058.1|15058.1|15056.1|126
1628043970000|2021-08-04 02:26:10|15059.9|15057.9|15060.4|15058.4|15060.8|15058.8|15059.9|15057.9|47
1628043980000|2021-08-04 02:26:20|15060.3|15058.3|15060.8|15058.8|15061.2|15059.2|15060.3|15058.3|39
1628043990000|2021-08-04 02:26:30|15060.7|15058.7|15061.1|15059.1|15061.1|15059.1|15060.2|15058.2|29
1628044000000|2021-08-04 02:26:40|15060.9|15058.9|15061.7|15059.7|15061.7|15059.7|15060.7|15058.7|23
1628044010000|2021-08-04 02:26:50|15061.8|15059.8|15060.8|15058.8|15061.8|15059.8|15060.8|15058.8|27
1628044020000|2021-08-04 02:27:00|15060.9|15058.9|15060.7|15058.7|15061.3|15059.3|15060.6|15058.6|13
1628044030000|2021-08-04 02:27:10|15060.6|15058.6|15061.6|15059.6|15061.6|15059.6|15060.6|15058.6|3
1628044040000|2021-08-04 02:27:20|15061.4|15059.4|15061.9|15059.9|15061.9|15059.9|15061.1|15059.1|34
1628044050000|2021-08-04 02:27:30|15061.8|15059.8|15061.8|15059.8|15062.2|15060.2|15061.7|15059.7|10
1628044060000|2021-08-04 02:27:40|15061.7|15059.7|15060.8|15058.8|15061.8|15059.8|15060.8|15058.8|10
1628044070000|2021-08-04 02:27:50|15060.7|15058.7|15060.3|15058.3|15060.7|15058.7|15060.1|15058.1|16
1628044080000|2021-08-04 02:28:00|15060.4|15058.4|15059.6|15057.6|15060.4|15058.4|15059.6|15057.6|13
1628044090000|2021-08-04 02:28:10|15059.4|15057.4|15059.1|15057.1|15059.4|15057.4|15059.1|15057.1|9
1628044100000|2021-08-04 02:28:20|15059.2|15057.2|15058.4|15056.4|15059.2|15057.2|15058.4|15056.4|10
1628044110000|2021-08-04 02:28:30|15058.6|15056.6|15058.3|15056.3|15058.7|15056.7|15057.9|15055.9|17
1628044120000|2021-08-04 02:28:40|15058.4|15056.4|15058.3|15056.3|15058.6|15056.6|15058.3|15056.3|6
1628044130000|2021-08-04 02:28:50|15058.4|15056.4|15057.9|15055.9|15058.6|15056.6|15057.9|15055.9|5
1628044140000|2021-08-04 02:29:00|15058.1|15056.1|15058.3|15056.3|15058.4|15056.4|15057.9|15055.9|7
1628044150000|2021-08-04 02:29:10|15058.4|15056.4|15058.3|15056.3|15058.4|15056.4|15058.2|15056.2|2
1628044160000|2021-08-04 02:29:20|15058.2|15056.2|15058.6|15056.6|15058.6|15056.6|15058.2|15056.2|2
1628044170000|2021-08-04 02:29:30|15058.7|15056.7|15058.8|15056.8|15059.4|15057.4|15058.6|15056.6|9
1628044180000|2021-08-04 02:29:40|15058.9|15056.9|15058.3|15056.3|15059.3|15057.3|15058.3|15056.3|9
1628044190000|2021-08-04 02:29:50|15058.2|15056.2|15058.3|15056.3|15058.4|15056.4|15058.2|15056.2|2
1628044200000|2021-08-04 02:30:00|15058.4|15056.4|15058.7|15056.7|15058.9|15056.9|15058.3|15056.3|12
1628044210000|2021-08-04 02:30:10|15058.8|15056.8|15058.2|15056.2|15058.8|15056.8|15058.1|15056.1|2
1628044220000|2021-08-04 02:30:20|15058.3|15056.3|15058.3|15056.3|15058.4|15056.4|15058.3|15056.3|1
1628044230000|2021-08-04 02:30:30|15058.2|15056.2|15057.3|15055.3|15058.2|15056.2|15057.3|15055.3|7
1628044240000|2021-08-04 02:30:40|15057.4|15055.4|15057.9|15055.9|15057.9|15055.9|15057.3|15055.3|9
1628044250000|2021-08-04 02:30:50|15057.8|15055.8|15058.2|15056.2|15058.3|15056.3|15057.6|15055.6|1
1628044260000|2021-08-04 02:31:00|15058.1|15056.1|15058.1|15056.1|15058.4|15056.4|15057.9|15055.9|6
1628044270000|2021-08-04 02:31:10|15058.2|15056.2|15058.8|15056.8|15058.8|15056.8|15058.2|15056.2|5
1628044280000|2021-08-04 02:31:20|15058.7|15056.7|15058.4|15056.4|15058.8|15056.8|15058.4|15056.4|1
1628044290000|2021-08-04 02:31:30|15058.3|15056.3|15057.8|15055.8|15058.4|15056.4|15057.8|15055.8|1
1628044300000|2021-08-04 02:31:40|15057.9|15055.9|15057.6|15055.6|15058.1|15056.1|15057.6|15055.6|6
1628044310000|2021-08-04 02:31:50|15057.4|15055.4|15057.1|15055.1|15057.4|15055.4|15056.9|15054.9|13
1628044320000|2021-08-04 02:32:00|15056.9|15054.9|15057.3|15055.3|15057.3|15055.3|15056.6|15054.6|21
1628044330000|2021-08-04 02:32:10|15057.4|15055.4|15056.7|15054.7|15057.4|15055.4|15056.4|15054.4|7
1628044340000|2021-08-04 02:32:20|15056.8|15054.8|15055.8|15053.8|15056.8|15054.8|15055.7|15053.7|18
1628044350000|2021-08-04 02:32:30|15056.1|15054.1|15056.1|15054.1|15056.1|15054.1|15056.1|15054.1|8
1628044360000|2021-08-04 02:32:40|15055.9|15053.9|15056.6|15054.6|15056.6|15054.6|15055.8|15053.8|4
1628044370000|2021-08-04 02:32:50|15056.7|15054.7|15055.6|15053.6|15056.7|15054.7|15055.3|15053.3|27
1628044380000|2021-08-04 02:33:00|15055.8|15053.8|15056.6|15054.6|15056.6|15054.6|15055.4|15053.4|11
1628044390000|2021-08-04 02:33:10|15056.4|15054.4|15056.3|15054.3|15056.7|15054.7|15056.2|15054.2|12
1628044400000|2021-08-04 02:33:20|15055.9|15053.9|15055.7|15053.7|15055.9|15053.9|15055.4|15053.4|3
1628044410000|2021-08-04 02:33:30|15055.8|15053.8|15056.1|15054.1|15056.1|15054.1|15055.6|15053.6|2
1628044420000|2021-08-04 02:33:40|15055.9|15053.9|15056.3|15054.3|15056.3|15054.3|15055.9|15053.9|1
1628044430000|2021-08-04 02:33:50|15056.4|15054.4|15056.2|15054.2|15056.6|15054.6|15056.2|15054.2|2
1628044440000|2021-08-04 02:34:00|15056.3|15054.3|15056.6|15054.6|15056.6|15054.6|15056.3|15054.3|4
1628044450000|2021-08-04 02:34:10|15056.4|15054.4|15056.4|15054.4|15056.6|15054.6|15056.2|15054.2|1
1628044460000|2021-08-04 02:34:20|15056.2|15054.2|15056.4|15054.4|15056.4|15054.4|15056.1|15054.1|14
1628044470000|2021-08-04 02:34:30|15056.3|15054.3|15056.6|15054.6|15056.7|15054.7|15056.3|15054.3|9
1628044480000|2021-08-04 02:34:40|15056.7|15054.7|15056.1|15054.1|15057.1|15055.1|15055.9|15053.9|27
1628044490000|2021-08-04 02:34:50|15056.3|15054.3|15055.9|15053.9|15056.3|15054.3|15055.8|15053.8|2
1628044500000|2021-08-04 02:35:00|15056.1|15054.1|15056.6|15054.6|15056.9|15054.9|15055.8|15053.8|12
1628044510000|2021-08-04 02:35:10|15056.4|15054.4|15056.3|15054.3|15056.4|15054.4|15056.2|15054.2|6
1628044520000|2021-08-04 02:35:20|15056.2|15054.2|15055.7|15053.7|15056.2|15054.2|15055.7|15053.7|5
1628044530000|2021-08-04 02:35:30|15055.6|15053.6|15055.3|15053.3|15055.9|15053.9|15055.3|15053.3|10
1628044540000|2021-08-04 02:35:40|15055.4|15053.4|15055.3|15053.3|15055.6|15053.6|15055.3|15053.3|3
1628044550000|2021-08-04 02:35:50|15054.9|15052.9|15054.6|15052.6|15055.1|15053.1|15054.6|15052.6|14
1628044560000|2021-08-04 02:36:00|15054.8|15052.8|15055.3|15053.3|15055.4|15053.4|15054.8|15052.8|7
1628044570000|2021-08-04 02:36:10|15055.4|15053.4|15055.3|15053.3|15056.2|15054.2|15055.1|15053.1|10
1628044580000|2021-08-04 02:36:20|15055.2|15053.2|15054.8|15052.8|15055.2|15053.2|15054.7|15052.7|2
1628044590000|2021-08-04 02:36:30|15055.3|15053.3|15055.8|15053.8|15055.8|15053.8|15055.2|15053.2|5
1628044600000|2021-08-04 02:36:40|15055.9|15053.9|15055.8|15053.8|15055.9|15053.9|15055.7|15053.7|3
1628044610000|2021-08-04 02:36:50|15055.9|15053.9|15055.8|15053.8|15055.9|15053.9|15055.8|15053.8|1
1628044620000|2021-08-04 02:37:00|15055.9|15053.9|15056.3|15054.3|15056.3|15054.3|15055.8|15053.8|7
1628044630000|2021-08-04 02:37:10|15056.6|15054.6|15056.3|15054.3|15056.6|15054.6|15056.1|15054.1|13
1628044640000|2021-08-04 02:37:20|15055.9|15053.9|15055.9|15053.9|15056.1|15054.1|15055.8|15053.8|6
1628044650000|2021-08-04 02:37:30|15055.8|15053.8|15056.2|15054.2|15056.2|15054.2|15055.8|15053.8|3
1628044660000|2021-08-04 02:37:40|15056.1|15054.1|15056.6|15054.6|15056.7|15054.7|15055.8|15053.8|5
1628044670000|2021-08-04 02:37:50|15056.7|15054.7|15056.3|15054.3|15056.9|15054.9|15056.3|15054.3|3
1628044680000|2021-08-04 02:38:00|15056.4|15054.4|15056.2|15054.2|15056.6|15054.6|15056.2|15054.2|4
1628044690000|2021-08-04 02:38:10|15056.3|15054.3|15056.3|15054.3|15056.6|15054.6|15055.8|15053.8|7
1628044700000|2021-08-04 02:38:20|15056.4|15054.4|15055.7|15053.7|15056.4|15054.4|15055.4|15053.4|5
1628044710000|2021-08-04 02:38:30|15055.6|15053.6|15055.7|15053.7|15055.8|15053.8|15055.6|15053.6|2
1628044720000|2021-08-04 02:38:40|15055.6|15053.6|15055.6|15053.6|15055.9|15053.9|15055.6|15053.6|7
1628044730000|2021-08-04 02:38:50|15055.4|15053.4|15056.1|15054.1|15056.1|15054.1|15055.4|15053.4|2
1628044740000|2021-08-04 02:39:00|15056.2|15054.2|15056.4|15054.4|15056.6|15054.6|15056.2|15054.2|6
1628044750000|2021-08-04 02:39:10|15056.7|15054.7|15056.1|15054.1|15056.7|15054.7|15055.9|15053.9|2
1628044760000|2021-08-04 02:39:20|15055.9|15053.9|15055.6|15053.6|15055.9|15053.9|15055.4|15053.4|6
1628044770000|2021-08-04 02:39:30|15055.4|15053.4|15055.3|15053.3|15055.6|15053.6|15055.3|15053.3|0
1628044780000|2021-08-04 02:39:40|15055.4|15053.4|15055.6|15053.6|15055.7|15053.7|15055.4|15053.4|0
1628044790000|2021-08-04 02:39:50|15055.7|15053.7|15055.7|15053.7|15055.7|15053.7|15055.1|15053.1|8
1628044800000|2021-08-04 02:40:00|15055.8|15053.8|15054.8|15052.8|15056.2|15054.2|15054.3|15052.3|15
1628044810000|2021-08-04 02:40:10|15054.9|15052.9|15054.7|15052.7|15055.1|15053.1|15054.3|15052.3|8
1628044820000|2021-08-04 02:40:20|15054.6|15052.6|15055.1|15053.1|15055.1|15053.1|15054.6|15052.6|4
1628044830000|2021-08-04 02:40:30|15054.4|15052.4|15055.1|15053.1|15055.2|15053.2|15054.1|15052.1|6
1628044840000|2021-08-04 02:40:40|15054.9|15052.9|15055.2|15053.2|15055.4|15053.4|15054.9|15052.9|2
1628044850000|2021-08-04 02:40:50|15055.3|15053.3|15055.4|15053.4|15055.4|15053.4|15055.1|15053.1|2
1628044860000|2021-08-04 02:41:00|15055.6|15053.6|15055.2|15053.2|15055.7|15053.7|15055.2|15053.2|2
1628044870000|2021-08-04 02:41:10|15055.1|15053.1|15055.1|15053.1|15055.1|15053.1|15054.7|15052.7|2
1628044880000|2021-08-04 02:41:20|15055.2|15053.2|15055.4|15053.4|15055.4|15053.4|15055.1|15053.1|7
1628044890000|2021-08-04 02:41:30|15055.6|15053.6|15055.2|15053.2|15055.9|15053.9|15055.2|15053.2|2
1628044900000|2021-08-04 02:41:40|15055.1|15053.1|15054.9|15052.9|15055.1|15053.1|15054.7|15052.7|0
1628044910000|2021-08-04 02:41:50|15055.1|15053.1|15055.7|15053.7|15055.9|15053.9|15055.1|15053.1|17
1628044920000|2021-08-04 02:42:00|15055.8|15053.8|15055.6|15053.6|15055.8|15053.8|15055.4|15053.4|0
1628044930000|2021-08-04 02:42:10|15055.4|15053.4|15055.7|15053.7|15055.7|15053.7|15055.4|15053.4|1
1628044940000|2021-08-04 02:42:20|15055.6|15053.6|15054.8|15052.8|15055.7|15053.7|15054.4|15052.4|37
1628044950000|2021-08-04 02:42:30|15054.9|15052.9|15054.8|15052.8|15055.1|15053.1|15054.7|15052.7|3
1628044960000|2021-08-04 02:42:40|15054.9|15052.9|15055.2|15053.2|15055.3|15053.3|15054.9|15052.9|0
1628044970000|2021-08-04 02:42:50|15055.3|15053.3|15055.2|15053.2|15055.6|15053.6|15054.9|15052.9|3
1628044980000|2021-08-04 02:43:00|15055.1|15053.1|15054.1|15052.1|15055.2|15053.2|15053.9|15051.9|7
1628044990000|2021-08-04 02:43:10|15053.8|15051.8|15054.1|15052.1|15054.1|15052.1|15053.7|15051.7|5
1628045000000|2021-08-04 02:43:20|15053.9|15051.9|15053.8|15051.8|15053.9|15051.9|15053.7|15051.7|2
1628045010000|2021-08-04 02:43:30|15053.9|15051.9|15053.9|15051.9|15054.2|15052.2|15053.7|15051.7|5
1628045020000|2021-08-04 02:43:40|15054.1|15052.1|15053.4|15051.4|15054.1|15052.1|15053.2|15051.2|7
1628045030000|2021-08-04 02:43:50|15053.6|15051.6|15053.3|15051.3|15053.8|15051.8|15053.3|15051.3|1
1628045040000|2021-08-04 02:44:00|15052.9|15050.9|15053.6|15051.6|15053.7|15051.7|15052.8|15050.8|24
1628045050000|2021-08-04 02:44:10|15053.7|15051.7|15053.4|15051.4|15053.8|15051.8|15053.2|15051.2|3
1628045060000|2021-08-04 02:44:20|15053.6|15051.6|15054.1|15052.1|15054.2|15052.2|15053.4|15051.4|18
1628045070000|2021-08-04 02:44:30|15054.2|15052.2|15054.2|15052.2|15054.8|15052.8|15054.2|15052.2|7
1628045080000|2021-08-04 02:44:40|15054.1|15052.1|15054.1|15052.1|15054.3|15052.3|15053.9|15051.9|1
1628045090000|2021-08-04 02:44:50|15053.9|15051.9|15054.1|15052.1|15054.4|15052.4|15053.9|15051.9|3
1628045100000|2021-08-04 02:45:00|15054.2|15052.2|15055.2|15053.2|15055.2|15053.2|15054.2|15052.2|4
1628045110000|2021-08-04 02:45:10|15055.3|15053.3|15054.8|15052.8|15055.3|15053.3|15054.8|15052.8|4
1628045120000|2021-08-04 02:45:20|15054.9|15052.9|15055.3|15053.3|15055.4|15053.4|15054.9|15052.9|3
1628045130000|2021-08-04 02:45:30|15055.2|15053.2|15054.8|15052.8|15055.4|15053.4|15054.7|15052.7|8
1628045140000|2021-08-04 02:45:40|15055.1|15053.1|15054.8|15052.8|15055.2|15053.2|15054.6|15052.6|3
1628045150000|2021-08-04 02:45:50|15054.7|15052.7|15055.1|15053.1|15055.1|15053.1|15054.6|15052.6|3
1628045160000|2021-08-04 02:46:00|15055.2|15053.2|15055.4|15053.4|15055.7|15053.7|15055.2|15053.2|5
1628045170000|2021-08-04 02:46:10|15055.6|15053.6|15055.3|15053.3|15055.6|15053.6|15055.2|15053.2|1
1628045180000|2021-08-04 02:46:20|15055.4|15053.4|15055.6|15053.6|15055.6|15053.6|15055.4|15053.4|1
1628045190000|2021-08-04 02:46:30|15055.4|15053.4|15055.3|15053.3|15055.7|15053.7|15055.1|15053.1|3
1628045200000|2021-08-04 02:46:40|15055.2|15053.2|15055.3|15053.3|15055.4|15053.4|15055.2|15053.2|0
1628045210000|2021-08-04 02:46:50|15055.4|15053.4|15055.8|15053.8|15055.8|15053.8|15055.2|15053.2|1
1628045220000|2021-08-04 02:47:00|15055.3|15053.3|15055.4|15053.4|15055.8|15053.8|15055.2|15053.2|9
1628045230000|2021-08-04 02:47:10|15055.3|15053.3|15055.8|15053.8|15055.8|15053.8|15055.2|15053.2|4
1628045240000|2021-08-04 02:47:20|15055.7|15053.7|15055.7|15053.7|15055.8|15053.8|15055.2|15053.2|1
1628045250000|2021-08-04 02:47:30|15055.9|15053.9|15056.1|15054.1|15056.1|15054.1|15055.9|15053.9|2
1628045260000|2021-08-04 02:47:40|15055.9|15053.9|15055.7|15053.7|15055.9|15053.9|15055.2|15053.2|6
1628045270000|2021-08-04 02:47:50|15055.6|15053.6|15055.2|15053.2|15055.7|15053.7|15054.9|15052.9|3
1628045280000|2021-08-04 02:48:00|15055.1|15053.1|15055.9|15053.9|15056.1|15054.1|15055.1|15053.1|3
1628045290000|2021-08-04 02:48:10|15055.8|15053.8|15055.2|15053.2|15055.8|15053.8|15055.2|15053.2|2
1628045300000|2021-08-04 02:48:20|15055.3|15053.3|15055.3|15053.3|15055.7|15053.7|15055.2|15053.2|0
1628045310000|2021-08-04 02:48:30|15055.4|15053.4|15055.8|15053.8|15055.8|15053.8|15055.3|15053.3|3
1628045320000|2021-08-04 02:48:40|15055.7|15053.7|15055.3|15053.3|15056.1|15054.1|15055.3|15053.3|4
1628045330000|2021-08-04 02:48:50|15055.4|15053.4|15054.6|15052.6|15055.6|15053.6|15054.6|15052.6|9
1628045340000|2021-08-04 02:49:00|15054.4|15052.4|15053.8|15051.8|15054.6|15052.6|15053.8|15051.8|7
1628045350000|2021-08-04 02:49:10|15054.1|15052.1|15054.1|15052.1|15054.6|15052.6|15054.1|15052.1|7
1628045360000|2021-08-04 02:49:20|15054.2|15052.2|15054.8|15052.8|15054.8|15052.8|15054.1|15052.1|5
1628045370000|2021-08-04 02:49:30|15055.3|15053.3|15055.3|15053.3|15055.3|15053.3|15055.3|15053.3|3
1628045380000|2021-08-04 02:49:40|15055.4|15053.4|15055.3|15053.3|15055.6|15053.6|15055.3|15053.3|0
1628045390000|2021-08-04 02:49:50|15055.4|15053.4|15054.6|15052.6|15055.7|15053.7|15054.6|15052.6|12
1628045400000|2021-08-04 02:50:00|15054.7|15052.7|15054.4|15052.4|15054.8|15052.8|15054.2|15052.2|13
1628045410000|2021-08-04 02:50:10|15054.3|15052.3|15053.3|15051.3|15054.4|15052.4|15053.2|15051.2|10
1628045420000|2021-08-04 02:50:20|15053.2|15051.2|15054.1|15052.1|15054.2|15052.2|15053.1|15051.1|7
1628045430000|2021-08-04 02:50:30|15053.8|15051.8|15053.6|15051.6|15053.8|15051.8|15053.3|15051.3|23
1628045440000|2021-08-04 02:50:40|15053.7|15051.7|15053.6|15051.6|15053.8|15051.8|15053.3|15051.3|8
1628045450000|2021-08-04 02:50:50|15053.7|15051.7|15053.6|15051.6|15053.7|15051.7|15053.4|15051.4|0
1628045460000|2021-08-04 02:51:00|15053.7|15051.7|15055.1|15053.1|15055.1|15053.1|15053.7|15051.7|8
1628045470000|2021-08-04 02:51:10|15054.8|15052.8|15055.4|15053.4|15055.4|15053.4|15054.7|15052.7|14
1628045480000|2021-08-04 02:51:20|15055.6|15053.6|15055.1|15053.1|15055.6|15053.6|15054.8|15052.8|0
1628045490000|2021-08-04 02:51:30|15055.2|15053.2|15055.3|15053.3|15055.3|15053.3|15055.1|15053.1|5
1628045500000|2021-08-04 02:51:40|15055.1|15053.1|15055.3|15053.3|15055.7|15053.7|15054.9|15052.9|16
1628045510000|2021-08-04 02:51:50|15055.2|15053.2|15054.7|15052.7|15055.2|15053.2|15054.4|15052.4|6
1628045520000|2021-08-04 02:52:00|15054.8|15052.8|15054.3|15052.3|15055.1|15053.1|15054.3|15052.3|1
1628045530000|2021-08-04 02:52:10|15054.1|15052.1|15054.1|15052.1|15054.1|15052.1|15054.1|15052.1|2
1628045540000|2021-08-04 02:52:20|15054.3|15052.3|15054.3|15052.3|15054.6|15052.6|15054.1|15052.1|4
1628045550000|2021-08-04 02:52:30|15054.2|15052.2|15054.6|15052.6|15054.6|15052.6|15054.2|15052.2|2
1628045560000|2021-08-04 02:52:40|15054.7|15052.7|15055.4|15053.4|15055.6|15053.6|15054.7|15052.7|20
1628045570000|2021-08-04 02:52:50|15055.3|15053.3|15055.2|15053.2|15055.4|15053.4|15055.1|15053.1|5
1628045580000|2021-08-04 02:53:00|15055.3|15053.3|15055.3|15053.3|15055.4|15053.4|15054.9|15052.9|2
1628045590000|2021-08-04 02:53:10|15055.2|15053.2|15055.1|15053.1|15055.3|15053.3|15054.8|15052.8|5
1628045600000|2021-08-04 02:53:20|15055.2|15053.2|15054.8|15052.8|15055.2|15053.2|15054.6|15052.6|4
1628045610000|2021-08-04 02:53:30|15054.9|15052.9|15054.9|15052.9|15055.1|15053.1|15054.8|15052.8|2
1628045620000|2021-08-04 02:53:40|15054.8|15052.8|15055.6|15053.6|15055.6|15053.6|15054.8|15052.8|4
1628045630000|2021-08-04 02:53:50|15055.7|15053.7|15055.4|15053.4|15055.7|15053.7|15055.4|15053.4|2
1628045640000|2021-08-04 02:54:00|15055.6|15053.6|15055.6|15053.6|15055.7|15053.7|15055.3|15053.3|4
1628045650000|2021-08-04 02:54:10|15055.7|15053.7|15056.1|15054.1|15056.2|15054.2|15055.6|15053.6|5
1628045660000|2021-08-04 02:54:20|15056.2|15054.2|15056.1|15054.1|15056.4|15054.4|15055.8|15053.8|9
1628045670000|2021-08-04 02:54:30|15055.9|15053.9|15056.4|15054.4|15056.7|15054.7|15055.9|15053.9|16
1628045680000|2021-08-04 02:54:40|15056.6|15054.6|15056.4|15054.4|15056.6|15054.6|15056.3|15054.3|1
1628045690000|2021-08-04 02:54:50|15056.7|15054.7|15056.2|15054.2|15056.7|15054.7|15056.2|15054.2|3
1628045700000|2021-08-04 02:55:00|15055.9|15053.9|15055.8|15053.8|15056.1|15054.1|15055.8|15053.8|1
1628045710000|2021-08-04 02:55:10|15055.7|15053.7|15055.4|15053.4|15055.7|15053.7|15055.2|15053.2|3
1628045720000|2021-08-04 02:55:20|15055.6|15053.6|15055.2|15053.2|15055.7|15053.7|15055.2|15053.2|0
1628045730000|2021-08-04 02:55:30|15055.3|15053.3|15055.1|15053.1|15055.4|15053.4|15054.9|15052.9|3
1628045740000|2021-08-04 02:55:40|15055.2|15053.2|15054.7|15052.7|15055.2|15053.2|15054.6|15052.6|3
1628045750000|2021-08-04 02:55:50|15054.6|15052.6|15054.2|15052.2|15054.8|15052.8|15054.1|15052.1|4
1628045760000|2021-08-04 02:56:00|15054.1|15052.1|15054.2|15052.2|15054.3|15052.3|15054.1|15052.1|0
1628045770000|2021-08-04 02:56:10|15054.3|15052.3|15054.3|15052.3|15054.3|15052.3|15054.3|15052.3|2
1628045780000|2021-08-04 02:56:20|15054.6|15052.6|15054.2|15052.2|15054.8|15052.8|15054.2|15052.2|9
1628045790000|2021-08-04 02:56:30|15054.3|15052.3|15054.1|15052.1|15054.3|15052.3|15054.1|15052.1|3
1628045800000|2021-08-04 02:56:40|15053.9|15051.9|15054.3|15052.3|15054.3|15052.3|15053.8|15051.8|8
1628045810000|2021-08-04 02:56:50|15054.2|15052.2|15054.3|15052.3|15054.3|15052.3|15054.1|15052.1|2
1628045820000|2021-08-04 02:57:00|15054.2|15052.2|15054.2|15052.2|15054.8|15052.8|15054.1|15052.1|3
1628045830000|2021-08-04 02:57:10|15054.3|15052.3|15054.1|15052.1|15054.3|15052.3|15053.8|15051.8|2
1628045840000|2021-08-04 02:57:20|15053.9|15051.9|15054.1|15052.1|15054.3|15052.3|15053.9|15051.9|1
1628045850000|2021-08-04 02:57:30|15053.9|15051.9|15053.4|15051.4|15053.9|15051.9|15053.4|15051.4|11
1628045860000|2021-08-04 02:57:40|15053.3|15051.3|15053.4|15051.4|15053.6|15051.6|15053.3|15051.3|1
1628045870000|2021-08-04 02:57:50|15053.3|15051.3|15052.8|15050.8|15053.6|15051.6|15052.8|15050.8|11
1628045880000|2021-08-04 02:58:00|15052.7|15050.7|15053.6|15051.6|15053.6|15051.6|15052.6|15050.6|14
1628045890000|2021-08-04 02:58:10|15053.4|15051.4|15053.4|15051.4|15053.8|15051.8|15053.2|15051.2|1
1628045900000|2021-08-04 02:58:20|15053.6|15051.6|15053.3|15051.3|15053.6|15051.6|15053.3|15051.3|1
1628045910000|2021-08-04 02:58:30|15053.2|15051.2|15053.4|15051.4|15053.7|15051.7|15053.2|15051.2|2
1628045920000|2021-08-04 02:58:40|15053.6|15051.6|15053.1|15051.1|15053.9|15051.9|15053.1|15051.1|15
1628045930000|2021-08-04 02:58:50|15053.2|15051.2|15053.3|15051.3|15053.3|15051.3|15052.9|15050.9|6
1628045940000|2021-08-04 02:59:00|15053.4|15051.4|15053.6|15051.6|15053.8|15051.8|15053.4|15051.4|5
1628045950000|2021-08-04 02:59:10|15053.4|15051.4|15053.3|15051.3|15053.6|15051.6|15053.1|15051.1|5
1628045960000|2021-08-04 02:59:20|15053.4|15051.4|15053.2|15051.2|15053.6|15051.6|15052.9|15050.9|3
1628045970000|2021-08-04 02:59:30|15053.1|15051.1|15053.1|15051.1|15053.3|15051.3|15052.8|15050.8|1
1628045980000|2021-08-04 02:59:40|15053.2|15051.2|15053.2|15051.2|15053.6|15051.6|15053.1|15051.1|13
1628045990000|2021-08-04 02:59:50|15053.1|15051.1|15052.8|15050.8|15053.2|15051.2|15052.8|15050.8|5
1628046000000|2021-08-04 03:00:00|15053.1|15051.1|15053.7|15051.7|15054.1|15052.1|15053.1|15051.1|6
1628046010000|2021-08-04 03:00:10|15053.6|15051.6|15053.6|15051.6|15054.1|15052.1|15053.3|15051.3|15
1628046020000|2021-08-04 03:00:20|15053.7|15051.7|15053.3|15051.3|15053.8|15051.8|15053.3|15051.3|1
1628046030000|2021-08-04 03:00:30|15053.4|15051.4|15053.6|15051.6|15053.6|15051.6|15053.4|15051.4|0
1628046040000|2021-08-04 03:00:40|15053.3|15051.3|15053.4|15051.4|15053.4|15051.4|15053.3|15051.3|2
1628046050000|2021-08-04 03:00:50|15053.6|15051.6|15052.8|15050.8|15053.6|15051.6|15052.8|15050.8|9
1628046060000|2021-08-04 03:01:00|15053.3|15051.3|15053.8|15051.8|15054.1|15052.1|15053.1|15051.1|16
1628046070000|2021-08-04 03:01:10|15054.1|15052.1|15053.9|15051.9|15054.2|15052.2|15053.7|15051.7|3
1628046080000|2021-08-04 03:01:20|15053.8|15051.8|15054.1|15052.1|15054.1|15052.1|15053.8|15051.8|0
1628046090000|2021-08-04 03:01:30|15054.2|15052.2|15055.1|15053.1|15055.1|15053.1|15054.2|15052.2|14
1628046100000|2021-08-04 03:01:40|15055.2|15053.2|15054.8|15052.8|15055.2|15053.2|15054.6|15052.6|2
1628046110000|2021-08-04 03:01:50|15054.9|15052.9|15054.7|15052.7|15054.9|15052.9|15054.6|15052.6|3
1628046120000|2021-08-04 03:02:00|15054.8|15052.8|15053.9|15051.9|15054.8|15052.8|15053.8|15051.8|7
1628046130000|2021-08-04 03:02:10|15054.1|15052.1|15054.2|15052.2|15054.4|15052.4|15054.1|15052.1|0
1628046140000|2021-08-04 03:02:20|15054.1|15052.1|15054.2|15052.2|15054.2|15052.2|15053.8|15051.8|3
1628046150000|2021-08-04 03:02:30|15054.8|15052.8|15054.8|15052.8|15054.8|15052.8|15054.8|15052.8|6
1628046160000|2021-08-04 03:02:40|15054.2|15052.2|15053.9|15051.9|15054.2|15052.2|15053.9|15051.9|9
1628046170000|2021-08-04 03:02:50|15054.1|15052.1|15054.6|15052.6|15054.8|15052.8|15053.9|15051.9|4
1628046180000|2021-08-04 03:03:00|15054.4|15052.4|15053.8|15051.8|15054.7|15052.7|15053.8|15051.8|11
1628046190000|2021-08-04 03:03:10|15053.9|15051.9|15054.1|15052.1|15054.1|15052.1|15053.9|15051.9|0
1628046200000|2021-08-04 03:03:20|15053.8|15051.8|15054.3|15052.3|15054.3|15052.3|15053.8|15051.8|18
1628046210000|2021-08-04 03:03:30|15054.2|15052.2|15054.6|15052.6|15054.9|15052.9|15054.2|15052.2|18
1628046220000|2021-08-04 03:03:40|15054.7|15052.7|15055.1|15053.1|15055.6|15053.6|15054.7|15052.7|9
1628046230000|2021-08-04 03:03:50|15055.2|15053.2|15055.1|15053.1|15055.6|15053.6|15055.1|15053.1|21
1628046240000|2021-08-04 03:04:00|15055.2|15053.2|15055.1|15053.1|15055.4|15053.4|15055.1|15053.1|4
1628046250000|2021-08-04 03:04:10|15054.9|15052.9|15054.6|15052.6|15054.9|15052.9|15054.4|15052.4|2
1628046260000|2021-08-04 03:04:20|15054.4|15052.4|15054.7|15052.7|15054.7|15052.7|15054.4|15052.4|0
1628046270000|2021-08-04 03:04:30|15054.6|15052.6|15054.7|15052.7|15054.8|15052.8|15054.6|15052.6|0
1628046280000|2021-08-04 03:04:40|15054.6|15052.6|15054.4|15052.4|15054.6|15052.6|15054.2|15052.2|1
1628046290000|2021-08-04 03:04:50|15054.7|15052.7|15054.4|15052.4|15054.7|15052.7|15054.4|15052.4|2
1628046300000|2021-08-04 03:05:00|15054.3|15052.3|15054.6|15052.6|15054.7|15052.7|15054.3|15052.3|0
1628046310000|2021-08-04 03:05:10|15054.4|15052.4|15054.2|15052.2|15054.4|15052.4|15054.2|15052.2|3
1628046320000|2021-08-04 03:05:20|15054.3|15052.3|15053.9|15051.9|15054.3|15052.3|15053.8|15051.8|1
1628046330000|2021-08-04 03:05:30|15053.8|15051.8|15054.2|15052.2|15054.3|15052.3|15053.7|15051.7|1
1628046340000|2021-08-04 03:05:40|15054.3|15052.3|15054.4|15052.4|15054.4|15052.4|15054.2|15052.2|1
1628046350000|2021-08-04 03:05:50|15054.3|15052.3|15054.4|15052.4|15054.6|15052.6|15054.2|15052.2|0
1628046360000|2021-08-04 03:06:00|15054.6|15052.6|15054.1|15052.1|15054.6|15052.6|15054.1|15052.1|2
1628046370000|2021-08-04 03:06:10|15054.3|15052.3|15054.2|15052.2|15054.3|15052.3|15054.1|15052.1|3
1628046380000|2021-08-04 03:06:20|||||||||1
1628046390000|2021-08-04 03:06:30|15054.3|15052.3|15054.2|15052.2|15054.3|15052.3|15054.1|15052.1|0
1628046400000|2021-08-04 03:06:40|15054.1|15052.1|15053.9|15051.9|15054.2|15052.2|15053.7|15051.7|1
1628046410000|2021-08-04 03:06:50|15053.8|15051.8|15053.6|15051.6|15053.9|15051.9|15053.6|15051.6|2
1628046420000|2021-08-04 03:07:00|15053.7|15051.7|15054.2|15052.2|15054.2|15052.2|15053.6|15051.6|3
1628046430000|2021-08-04 03:07:10|15054.3|15052.3|15054.2|15052.2|15054.3|15052.3|15054.2|15052.2|1
1628046440000|2021-08-04 03:07:20|15054.1|15052.1|15054.8|15052.8|15054.9|15052.9|15053.9|15051.9|7
1628046450000|2021-08-04 03:07:30|15054.7|15052.7|15054.2|15052.2|15054.9|15052.9|15054.1|15052.1|7
1628046460000|2021-08-04 03:07:40|15054.1|15052.1|15054.8|15052.8|15054.8|15052.8|15054.1|15052.1|0
1628046470000|2021-08-04 03:07:50|15054.9|15052.9|15054.8|15052.8|15055.1|15053.1|15054.8|15052.8|2
1628046480000|2021-08-04 03:08:00|15054.9|15052.9|15055.1|15053.1|15055.1|15053.1|15054.7|15052.7|5
1628046490000|2021-08-04 03:08:10|15054.9|15052.9|15054.8|15052.8|15054.9|15052.9|15054.6|15052.6|5
1628046500000|2021-08-04 03:08:20|15054.9|15052.9|15054.8|15052.8|15055.1|15053.1|15054.8|15052.8|4
1628046510000|2021-08-04 03:08:30|15054.9|15052.9|15054.8|15052.8|15055.2|15053.2|15054.8|15052.8|7
1628046520000|2021-08-04 03:08:40|15054.9|15052.9|15054.8|15052.8|15055.1|15053.1|15054.8|15052.8|1
1628046530000|2021-08-04 03:08:50|15054.9|15052.9|15054.8|15052.8|15055.1|15053.1|15054.8|15052.8|0
1628046540000|2021-08-04 03:09:00|15054.9|15052.9|15055.8|15053.8|15055.9|15053.9|15054.8|15052.8|17
1628046550000|2021-08-04 03:09:10|15055.9|15053.9|15055.8|15053.8|15056.1|15054.1|15055.4|15053.4|10
1628046560000|2021-08-04 03:09:20|15055.9|15053.9|15056.3|15054.3|15056.6|15054.6|15055.9|15053.9|8
1628046570000|2021-08-04 03:09:30|15056.4|15054.4|15056.7|15054.7|15056.8|15054.8|15056.4|15054.4|4
1628046580000|2021-08-04 03:09:40|15056.8|15054.8|15056.9|15054.9|15056.9|15054.9|15056.7|15054.7|1
1628046590000|2021-08-04 03:09:50|15056.8|15054.8|15057.1|15055.1|15057.2|15055.2|15056.8|15054.8|3
1628046600000|2021-08-04 03:10:00|15057.3|15055.3|15058.3|15056.3|15058.8|15056.8|15057.3|15055.3|51
1628046610000|2021-08-04 03:10:10|15058.6|15056.6|15059.6|15057.6|15059.6|15057.6|15058.6|15056.6|27
1628046620000|2021-08-04 03:10:20|15059.4|15057.4|15058.8|15056.8|15059.6|15057.6|15058.7|15056.7|10
1628046630000|2021-08-04 03:10:30|15058.9|15056.9|15059.3|15057.3|15059.3|15057.3|15058.8|15056.8|3
1628046640000|2021-08-04 03:10:40|15059.2|15057.2|15059.4|15057.4|15059.6|15057.6|15059.1|15057.1|2
1628046650000|2021-08-04 03:10:50|15059.3|15057.3|15059.4|15057.4|15059.7|15057.7|15059.2|15057.2|6
1628046660000|2021-08-04 03:11:00|15059.3|15057.3|15058.8|15056.8|15059.3|15057.3|15058.7|15056.7|4
1628046670000|2021-08-04 03:11:10|15058.7|15056.7|15059.1|15057.1|15059.3|15057.3|15058.4|15056.4|15
1628046680000|2021-08-04 03:11:20|15059.2|15057.2|15059.3|15057.3|15059.6|15057.6|15059.1|15057.1|10
1628046690000|2021-08-04 03:11:30|15059.2|15057.2|15059.6|15057.6|15060.3|15058.3|15059.2|15057.2|29
1628046700000|2021-08-04 03:11:40|15059.7|15057.7|15059.6|15057.6|15059.8|15057.8|15059.3|15057.3|6
1628046710000|2021-08-04 03:11:50|15059.4|15057.4|15059.2|15057.2|15059.4|15057.4|15059.1|15057.1|2
1628046720000|2021-08-04 03:12:00|15059.3|15057.3|15058.6|15056.6|15059.3|15057.3|15058.4|15056.4|11
1628046730000|2021-08-04 03:12:10|15058.4|15056.4|15058.3|15056.3|15058.4|15056.4|15058.3|15056.3|3
1628046740000|2021-08-04 03:12:20|15058.2|15056.2|15058.4|15056.4|15058.4|15056.4|15057.9|15055.9|9
1628046750000|2021-08-04 03:12:30|15058.6|15056.6|15058.6|15056.6|15058.6|15056.6|15058.6|15056.6|1
1628046770000|2021-08-04 03:12:50|15058.4|15056.4|15058.6|15056.6|15058.6|15056.6|15058.1|15056.1|6
1628046780000|2021-08-04 03:13:00|15058.4|15056.4|15058.1|15056.1|15058.6|15056.6|15058.1|15056.1|4
1628046790000|2021-08-04 03:13:10|15058.2|15056.2|15058.2|15056.2|15058.4|15056.4|15058.1|15056.1|0
1628046800000|2021-08-04 03:13:20|15058.3|15056.3|15058.2|15056.2|15058.6|15056.6|15058.1|15056.1|1
1628046810000|2021-08-04 03:13:30|15058.1|15056.1|15057.9|15055.9|15058.2|15056.2|15057.9|15055.9|1
1628046820000|2021-08-04 03:13:40|15057.8|15055.8|15058.1|15056.1|15058.1|15056.1|15057.8|15055.8|0
1628046830000|2021-08-04 03:13:50|15058.2|15056.2|15058.4|15056.4|15058.4|15056.4|15058.1|15056.1|1
1628046840000|2021-08-04 03:14:00|15058.6|15056.6|15057.8|15055.8|15058.6|15056.6|15057.8|15055.8|3
1628046850000|2021-08-04 03:14:10|15057.6|15055.6|15057.8|15055.8|15057.9|15055.9|15057.4|15055.4|4
1628046860000|2021-08-04 03:14:20|15057.9|15055.9|15057.8|15055.8|15058.1|15056.1|15057.7|15055.7|0
1628046870000|2021-08-04 03:14:30|15057.9|15055.9|15058.1|15056.1|15058.2|15056.2|15057.8|15055.8|0
1628046880000|2021-08-04 03:14:40|15058.2|15056.2|15058.2|15056.2|15058.3|15056.3|15058.1|15056.1|2
1628046890000|2021-08-04 03:14:50|15058.1|15056.1|15058.1|15056.1|15058.2|15056.2|15057.9|15055.9|0
1628046900000|2021-08-04 03:15:00|15058.2|15056.2|15058.6|15056.6|15058.6|15056.6|15058.1|15056.1|3
1628046910000|2021-08-04 03:15:10|15058.4|15056.4|15058.4|15056.4|15058.6|15056.6|15058.3|15056.3|2
1628046920000|2021-08-04 03:15:20|15058.3|15056.3|15058.1|15056.1|15058.4|15056.4|15057.9|15055.9|1
1628046930000|2021-08-04 03:15:30|15057.9|15055.9|15057.9|15055.9|15058.1|15056.1|15057.9|15055.9|2
1628046940000|2021-08-04 03:15:40|15057.8|15055.8|15057.8|15055.8|15057.8|15055.8|15057.8|15055.8|0
1628046950000|2021-08-04 03:15:50|15057.9|15055.9|15058.1|15056.1|15058.1|15056.1|15057.9|15055.9|1
1628046960000|2021-08-04 03:16:00|15057.9|15055.9|15057.8|15055.8|15058.2|15056.2|15057.8|15055.8|0
1628046970000|2021-08-04 03:16:10|15057.9|15055.9|15058.3|15056.3|15058.3|15056.3|15057.9|15055.9|0
1628046980000|2021-08-04 03:16:20|15058.6|15056.6|15058.2|15056.2|15058.6|15056.6|15058.2|15056.2|4
1628046990000|2021-08-04 03:16:30|15058.3|15056.3|15058.3|15056.3|15058.4|15056.4|15058.1|15056.1|6
1628047000000|2021-08-04 03:16:40|15058.2|15056.2|15058.1|15056.1|15058.2|15056.2|15058.1|15056.1|1
1628047010000|2021-08-04 03:16:50|15057.9|15055.9|15057.9|15055.9|15057.9|15055.9|15057.9|15055.9|2
1628047020000|2021-08-04 03:17:00|15058.1|15056.1|15057.8|15055.8|15058.1|15056.1|15057.8|15055.8|4
1628047030000|2021-08-04 03:17:10|15057.7|15055.7|15057.8|15055.8|15057.8|15055.8|15057.6|15055.6|1
1628047040000|2021-08-04 03:17:20|15057.9|15055.9|15057.8|15055.8|15057.9|15055.9|15057.7|15055.7|1
1628047050000|2021-08-04 03:17:30|15057.7|15055.7|15057.8|15055.8|15057.8|15055.8|15057.6|15055.6|2
1628047060000|2021-08-04 03:17:40|15058.1|15056.1|15057.9|15055.9|15058.2|15056.2|15057.9|15055.9|2
1628047070000|2021-08-04 03:17:50|15058.1|15056.1|15058.1|15056.1|15058.1|15056.1|15057.7|15055.7|1
1628047080000|2021-08-04 03:18:00|15057.9|15055.9|15058.1|15056.1|15058.2|15056.2|15057.9|15055.9|0
1628047090000|2021-08-04 03:18:10|15057.9|15055.9|15057.8|15055.8|15057.9|15055.9|15057.8|15055.8|1
1628047100000|2021-08-04 03:18:20|15057.9|15055.9|15057.6|15055.6|15057.9|15055.9|15057.6|15055.6|5
1628047110000|2021-08-04 03:18:30|15057.7|15055.7|15057.3|15055.3|15057.7|15055.7|15057.3|15055.3|6
1628047120000|2021-08-04 03:18:40|15057.2|15055.2|15057.6|15055.6|15057.6|15055.6|15057.2|15055.2|4
1628047130000|2021-08-04 03:18:50|15057.8|15055.8|15057.8|15055.8|15057.9|15055.9|15057.7|15055.7|3
1628047140000|2021-08-04 03:19:00|15057.7|15055.7|15058.1|15056.1|15058.1|15056.1|15057.6|15055.6|11
1628047150000|2021-08-04 03:19:10|15057.9|15055.9|15058.1|15056.1|15058.1|15056.1|15057.7|15055.7|7
1628047160000|2021-08-04 03:19:20|15057.9|15055.9|15057.8|15055.8|15058.3|15056.3|15057.8|15055.8|7
1628047170000|2021-08-04 03:19:30|15057.9|15055.9|15059.1|15057.1|15059.1|15057.1|15057.8|15055.8|6
1628047180000|2021-08-04 03:19:40|15058.9|15056.9|15059.7|15057.7|15059.7|15057.7|15058.9|15056.9|11
1628047190000|2021-08-04 03:19:50|15059.8|15057.8|15060.4|15058.4|15060.4|15058.4|15059.4|15057.4|11
1628047200000|2021-08-04 03:20:00|15060.3|15058.3|15060.6|15058.6|15060.9|15058.9|15060.3|15058.3|44
1628047210000|2021-08-04 03:20:10|15060.4|15058.4|15060.4|15058.4|15060.6|15058.6|15060.3|15058.3|4
1628047220000|2021-08-04 03:20:20|15060.6|15058.6|15059.7|15057.7|15060.6|15058.6|15059.7|15057.7|9
1628047230000|2021-08-04 03:20:30|15059.6|15057.6|15059.4|15057.4|15059.7|15057.7|15059.2|15057.2|7
1628047240000|2021-08-04 03:20:40|15059.6|15057.6|15059.6|15057.6|15060.1|15058.1|15059.3|15057.3|8
1628047250000|2021-08-04 03:20:50|15059.4|15057.4|15059.6|15057.6|15059.6|15057.6|15059.3|15057.3|1
1628047260000|2021-08-04 03:21:00|15059.8|15057.8|15059.8|15057.8|15059.9|15057.9|15059.8|15057.8|1
1628047270000|2021-08-04 03:21:10|15059.9|15057.9|15059.6|15057.6|15060.1|15058.1|15059.6|15057.6|4
1628047280000|2021-08-04 03:21:20|||||||||1
1628047290000|2021-08-04 03:21:30|15059.4|15057.4|15059.6|15057.6|15059.6|15057.6|15059.4|15057.4|1
1628047300000|2021-08-04 03:21:40|15059.4|15057.4|15059.3|15057.3|15059.6|15057.6|15059.3|15057.3|2
1628047310000|2021-08-04 03:21:50|15059.4|15057.4|15059.2|15057.2|15059.6|15057.6|15058.9|15056.9|1
1628047320000|2021-08-04 03:22:00|15059.1|15057.1|15058.4|15056.4|15059.1|15057.1|15058.4|15056.4|6
1628047330000|2021-08-04 03:22:10|15058.3|15056.3|15058.6|15056.6|15058.8|15056.8|15058.3|15056.3|2
1628047340000|2021-08-04 03:22:20|15058.4|15056.4|15058.6|15056.6|15058.6|15056.6|15058.3|15056.3|1
1628047370000|2021-08-04 03:22:50|15058.4|15056.4|15058.3|15056.3|15058.6|15056.6|15058.2|15056.2|6
1628047380000|2021-08-04 03:23:00|15058.1|15056.1|15058.3|15056.3|15058.3|15056.3|15058.1|15056.1|3
1628047390000|2021-08-04 03:23:10|15058.6|15056.6|15058.6|15056.6|15058.6|15056.6|15058.4|15056.4|1
1628047400000|2021-08-04 03:23:20|15058.4|15056.4|15058.2|15056.2|15058.4|15056.4|15058.1|15056.1|1
1628047410000|2021-08-04 03:23:30|15058.3|15056.3|15058.6|15056.6|15058.6|15056.6|15058.3|15056.3|3
1628047420000|2021-08-04 03:23:40|15058.4|15056.4|15057.8|15055.8|15058.6|15056.6|15057.8|15055.8|1
1628047430000|2021-08-04 03:23:50|15057.7|15055.7|15057.6|15055.6|15057.9|15055.9|15057.6|15055.6|2
1628047440000|2021-08-04 03:24:00|15057.7|15055.7|15058.2|15056.2|15058.3|15056.3|15057.6|15055.6|4
1628047450000|2021-08-04 03:24:10|15058.1|15056.1|15058.1|15056.1|15058.3|15056.3|15057.8|15055.8|2
1628047460000|2021-08-04 03:24:20|15058.2|15056.2|15058.6|15056.6|15058.6|15056.6|15058.1|15056.1|2
1628047480000|2021-08-04 03:24:40|15058.8|15056.8|15058.6|15056.6|15058.8|15056.8|15058.6|15056.6|6
1628047490000|2021-08-04 03:24:50|15058.7|15056.7|15058.8|15056.8|15058.8|15056.8|15058.7|15056.7|0
1628047500000|2021-08-04 03:25:00|15058.7|15056.7|15058.8|15056.8|15058.8|15056.8|15058.6|15056.6|4
1628047510000|2021-08-04 03:25:10|15058.9|15056.9|15059.3|15057.3|15059.3|15057.3|15058.9|15056.9|5
1628047520000|2021-08-04 03:25:20|15059.2|15057.2|15058.6|15056.6|15059.2|15057.2|15058.6|15056.6|6
1628047530000|2021-08-04 03:25:30|15058.7|15056.7|15058.7|15056.7|15058.7|15056.7|15058.6|15056.6|0
1628047540000|2021-08-04 03:25:40|15058.6|15056.6|15059.4|15057.4|15059.4|15057.4|15058.6|15056.6|9
1628047550000|2021-08-04 03:25:50|15059.2|15057.2|15058.6|15056.6|15059.3|15057.3|15058.6|15056.6|3
1628047560000|2021-08-04 03:26:00|15058.7|15056.7|15059.2|15057.2|15059.2|15057.2|15058.7|15056.7|6
1628047570000|2021-08-04 03:26:10|15059.1|15057.1|15059.4|15057.4|15059.6|15057.6|15059.1|15057.1|9
1628047580000|2021-08-04 03:26:20|15059.6|15057.6|15059.3|15057.3|15059.6|15057.6|15059.1|15057.1|7
1628047590000|2021-08-04 03:26:30|15059.4|15057.4|15059.3|15057.3|15059.4|15057.4|15059.1|15057.1|1
1628047600000|2021-08-04 03:26:40|15059.4|15057.4|15059.3|15057.3|15059.4|15057.4|15059.3|15057.3|0
1628047610000|2021-08-04 03:26:50|15059.2|15057.2|15059.2|15057.2|15059.2|15057.2|15058.9|15056.9|3
1628047620000|2021-08-04 03:27:00|15059.1|15057.1|15059.4|15057.4|15059.4|15057.4|15059.1|15057.1|0
1628047630000|2021-08-04 03:27:10|15059.3|15057.3|15059.4|15057.4|15059.6|15057.6|15059.2|15057.2|2
1628047640000|2021-08-04 03:27:20|15059.3|15057.3|15059.3|15057.3|15059.3|15057.3|15059.2|15057.2|2
1628047650000|2021-08-04 03:27:30|15059.2|15057.2|15059.1|15057.1|15059.3|15057.3|15059.1|15057.1|4
1628047660000|2021-08-04 03:27:40|15058.9|15056.9|15059.8|15057.8|15059.8|15057.8|15058.9|15056.9|3
1628047670000|2021-08-04 03:27:50|15059.7|15057.7|15059.6|15057.6|15059.8|15057.8|15059.4|15057.4|13
1628047680000|2021-08-04 03:28:00|15059.4|15057.4|15060.1|15058.1|15060.1|15058.1|15059.4|15057.4|11
1628047690000|2021-08-04 03:28:10|15060.2|15058.2|15059.8|15057.8|15060.2|15058.2|15059.8|15057.8|1
1628047700000|2021-08-04 03:28:20|15059.6|15057.6|15059.9|15057.9|15059.9|15057.9|15059.6|15057.6|1
1628047710000|2021-08-04 03:28:30|15060.1|15058.1|15060.3|15058.3|15060.3|15058.3|15059.8|15057.8|6
1628047720000|2021-08-04 03:28:40|15060.4|15058.4|15060.7|15058.7|15060.7|15058.7|15060.4|15058.4|6
1628047730000|2021-08-04 03:28:50|15060.6|15058.6|15060.4|15058.4|15060.7|15058.7|15060.4|15058.4|7
1628047740000|2021-08-04 03:29:00|15060.3|15058.3|15060.6|15058.6|15061.3|15059.3|15060.3|15058.3|18
1628047750000|2021-08-04 03:29:10|15060.7|15058.7|15060.7|15058.7|15060.9|15058.9|15060.7|15058.7|3
1628047760000|2021-08-04 03:29:20|15060.9|15058.9|15060.6|15058.6|15060.9|15058.9|15060.4|15058.4|4
1628047770000|2021-08-04 03:29:30|15060.7|15058.7|15060.3|15058.3|15060.7|15058.7|15060.3|15058.3|4
1628047780000|2021-08-04 03:29:40|15060.2|15058.2|15059.8|15057.8|15060.2|15058.2|15059.7|15057.7|6
1628047790000|2021-08-04 03:29:50|15060.1|15058.1|15060.3|15058.3|15060.3|15058.3|15059.9|15057.9|10
1628047800000|2021-08-04 03:30:00|15060.2|15058.2|15061.1|15059.1|15061.1|15059.1|15060.2|15058.2|10
1628047810000|2021-08-04 03:30:10|15061.3|15059.3|15061.1|15059.1|15061.6|15059.6|15061.1|15059.1|4
1628047820000|2021-08-04 03:30:20|15061.2|15059.2|15061.1|15059.1|15061.3|15059.3|15060.8|15058.8|1
1628047830000|2021-08-04 03:30:30|15061.2|15059.2|15061.1|15059.1|15061.2|15059.2|15060.9|15058.9|0
1628047840000|2021-08-04 03:30:40|15060.9|15058.9|15060.8|15058.8|15061.1|15059.1|15060.8|15058.8|1
1628047850000|2021-08-04 03:30:50|15060.7|15058.7|15060.8|15058.8|15060.8|15058.8|15060.4|15058.4|1
1628047860000|2021-08-04 03:31:00|15060.7|15058.7|15060.6|15058.6|15060.7|15058.7|15060.2|15058.2|2
1628047870000|2021-08-04 03:31:10|15060.4|15058.4|15060.6|15058.6|15060.6|15058.6|15060.4|15058.4|3
1628047880000|2021-08-04 03:31:20|15060.4|15058.4|15060.1|15058.1|15060.6|15058.6|15060.1|15058.1|2
1628047890000|2021-08-04 03:31:30|15060.2|15058.2|15059.3|15057.3|15060.3|15058.3|15059.3|15057.3|17
1628047900000|2021-08-04 03:31:40|15059.2|15057.2|15059.4|15057.4|15059.4|15057.4|15059.1|15057.1|2
1628047910000|2021-08-04 03:31:50|15059.3|15057.3|15059.3|15057.3|15059.3|15057.3|15059.3|15057.3|1
1628047920000|2021-08-04 03:32:00|15059.6|15057.6|15059.6|15057.6|15060.2|15058.2|15059.6|15057.6|14
1628047930000|2021-08-04 03:32:10|15059.4|15057.4|15059.6|15057.6|15059.6|15057.6|15059.3|15057.3|3
1628047940000|2021-08-04 03:32:20|15059.4|15057.4|15059.2|15057.2|15059.4|15057.4|15059.2|15057.2|2
1628047950000|2021-08-04 03:32:30|15059.1|15057.1|15059.3|15057.3|15059.6|15057.6|15059.1|15057.1|0
1628047960000|2021-08-04 03:32:40|15059.4|15057.4|15059.2|15057.2|15059.4|15057.4|15059.2|15057.2|0
1628047970000|2021-08-04 03:32:50|15059.1|15057.1|15059.4|15057.4|15059.4|15057.4|15059.1|15057.1|7
1628047980000|2021-08-04 03:33:00|15059.3|15057.3|15059.1|15057.1|15059.4|15057.4|15059.1|15057.1|0
1628047990000|2021-08-04 03:33:10|15058.9|15056.9|15058.9|15056.9|15058.9|15056.9|15058.7|15056.7|9
1628048000000|2021-08-04 03:33:20|15058.8|15056.8|15058.8|15056.8|15058.9|15056.9|15058.7|15056.7|2
1628048010000|2021-08-04 03:33:30|15058.9|15056.9|15058.7|15056.7|15058.9|15056.9|15058.7|15056.7|5
1628048020000|2021-08-04 03:33:40|15058.6|15056.6|15058.8|15056.8|15058.8|15056.8|15058.6|15056.6|0
1628048030000|2021-08-04 03:33:50|15058.9|15056.9|15058.8|15056.8|15058.9|15056.9|15058.8|15056.8|1
1628048040000|2021-08-04 03:34:00|15058.7|15056.7|15058.8|15056.8|15058.8|15056.8|15058.7|15056.7|1
1628048050000|2021-08-04 03:34:10|15058.9|15056.9|15058.9|15056.9|15059.1|15057.1|15058.8|15056.8|0
1628048060000|2021-08-04 03:34:20|15059.1|15057.1|15059.1|15057.1|15059.2|15057.2|15059.1|15057.1|4
1628048080000|2021-08-04 03:34:40|15059.2|15057.2|15059.8|15057.8|15059.8|15057.8|15059.2|15057.2|5
1628048090000|2021-08-04 03:34:50|15059.7|15057.7|15059.8|15057.8|15059.8|15057.8|15059.7|15057.7|3
1628048100000|2021-08-04 03:35:00|15059.9|15057.9|15059.7|15057.7|15060.1|15058.1|15059.7|15057.7|4
1628048110000|2021-08-04 03:35:10|15059.8|15057.8|15059.8|15057.8|15060.2|15058.2|15059.7|15057.7|4
1628048120000|2021-08-04 03:35:20|15059.9|15057.9|15059.6|15057.6|15060.1|15058.1|15059.6|15057.6|22
1628048130000|2021-08-04 03:35:30|15059.4|15057.4|15058.8|15056.8|15059.4|15057.4|15058.8|15056.8|17
1628048140000|2021-08-04 03:35:40|15058.7|15056.7|15058.3|15056.3|15058.7|15056.7|15058.2|15056.2|5
1628048150000|2021-08-04 03:35:50|15058.2|15056.2|15058.1|15056.1|15058.3|15056.3|15057.7|15055.7|12
1628048160000|2021-08-04 03:36:00|15057.9|15055.9|15058.7|15056.7|15058.9|15056.9|15057.9|15055.9|5
1628048170000|2021-08-04 03:36:10|15058.8|15056.8|15058.6|15056.6|15058.8|15056.8|15058.6|15056.6|1
1628048180000|2021-08-04 03:36:20|15058.4|15056.4|15058.6|15056.6|15058.6|15056.6|15057.9|15055.9|5
1628048190000|2021-08-04 03:36:30|15058.4|15056.4|15058.6|15056.6|15058.7|15056.7|15058.4|15056.4|3
1628048200000|2021-08-04 03:36:40|15058.4|15056.4|15058.3|15056.3|15058.6|15056.6|15058.2|15056.2|3
1628048210000|2021-08-04 03:36:50|15058.1|15056.1|15058.3|15056.3|15058.3|15056.3|15058.1|15056.1|5
1628048220000|2021-08-04 03:37:00|15058.4|15056.4|15058.2|15056.2|15058.4|15056.4|15058.2|15056.2|4
1628048230000|2021-08-04 03:37:10|15058.1|15056.1|15058.1|15056.1|15058.3|15056.3|15057.9|15055.9|10
1628048240000|2021-08-04 03:37:20|15057.9|15055.9|15058.6|15056.6|15058.7|15056.7|15057.9|15055.9|9
1628048250000|2021-08-04 03:37:30|15058.4|15056.4|15058.9|15056.9|15058.9|15056.9|15058.4|15056.4|5
1628048260000|2021-08-04 03:37:40|15059.1|15057.1|15059.3|15057.3|15059.3|15057.3|15058.9|15056.9|5
1628048270000|2021-08-04 03:37:50|15059.4|15057.4|15059.6|15057.6|15059.6|15057.6|15059.3|15057.3|1
1628048280000|2021-08-04 03:38:00|15059.8|15057.8|15059.9|15057.9|15059.9|15057.9|15059.6|15057.6|13
1628048290000|2021-08-04 03:38:10|15059.8|15057.8|15059.6|15057.6|15059.9|15057.9|15059.6|15057.6|0
1628048300000|2021-08-04 03:38:20|15059.4|15057.4|15059.6|15057.6|15059.7|15057.7|15059.4|15057.4|1
1628048310000|2021-08-04 03:38:30|15059.7|15057.7|15059.7|15057.7|15059.7|15057.7|15059.4|15057.4|2
1628048320000|2021-08-04 03:38:40|15059.6|15057.6|15059.6|15057.6|15059.7|15057.7|15059.6|15057.6|0
1628048330000|2021-08-04 03:38:50|15059.2|15057.2|15059.4|15057.4|15059.4|15057.4|15058.8|15056.8|6
1628048340000|2021-08-04 03:39:00|15059.6|15057.6|15059.4|15057.4|15059.6|15057.6|15059.3|15057.3|0
1628048350000|2021-08-04 03:39:10|15059.3|15057.3|15059.1|15057.1|15059.3|15057.3|15059.1|15057.1|2
1628048360000|2021-08-04 03:39:20|15058.9|15056.9|15058.8|15056.8|15059.1|15057.1|15058.7|15056.7|1
1628048370000|2021-08-04 03:39:30|15058.7|15056.7|15059.1|15057.1|15059.2|15057.2|15058.7|15056.7|2
1628048380000|2021-08-04 03:39:40|15058.9|15056.9|15058.8|15056.8|15058.9|15056.9|15058.7|15056.7|1
1628048390000|2021-08-04 03:39:50|15058.7|15056.7|15058.4|15056.4|15059.1|15057.1|15058.4|15056.4|4
1628048400000|2021-08-04 03:40:00|15058.3|15056.3|15058.1|15056.1|15058.3|15056.3|15058.1|15056.1|0
1628048410000|2021-08-04 03:40:10|15058.2|15056.2|15058.6|15056.6|15058.6|15056.6|15058.2|15056.2|5
1628048420000|2021-08-04 03:40:20|15058.7|15056.7|15058.6|15056.6|15058.7|15056.7|15058.4|15056.4|3
1628048430000|2021-08-04 03:40:30|15058.4|15056.4|15058.6|15056.6|15058.6|15056.6|15058.4|15056.4|0
1628048440000|2021-08-04 03:40:40|15058.7|15056.7|15058.3|15056.3|15058.7|15056.7|15058.1|15056.1|4
1628048450000|2021-08-04 03:40:50|15058.4|15056.4|15058.1|15056.1|15058.4|15056.4|15058.1|15056.1|0
1628048460000|2021-08-04 03:41:00|15057.9|15055.9|15058.2|15056.2|15058.2|15056.2|15057.8|15055.8|7
1628048470000|2021-08-04 03:41:10|15058.1|15056.1|15058.1|15056.1|15058.2|15056.2|15057.9|15055.9|2
1628048480000|2021-08-04 03:41:20|15057.9|15055.9|15057.8|15055.8|15058.2|15056.2|15057.7|15055.7|4
1628048490000|2021-08-04 03:41:30|15057.7|15055.7|15057.6|15055.6|15057.7|15055.7|15057.4|15055.4|8
1628048500000|2021-08-04 03:41:40|15057.7|15055.7|15057.6|15055.6|15057.8|15055.8|15057.4|15055.4|4
1628048510000|2021-08-04 03:41:50|15057.7|15055.7|15057.6|15055.6|15058.1|15056.1|15057.6|15055.6|6
1628048520000|2021-08-04 03:42:00|15057.4|15055.4|15057.6|15055.6|15057.6|15055.6|15057.4|15055.4|2
1628048530000|2021-08-04 03:42:10|15057.7|15055.7|15058.3|15056.3|15058.3|15056.3|15057.7|15055.7|2
1628048540000|2021-08-04 03:42:20|15058.2|15056.2|15058.3|15056.3|15058.4|15056.4|15058.1|15056.1|3
1628048550000|2021-08-04 03:42:30|15058.4|15056.4|15058.6|15056.6|15058.6|15056.6|15058.2|15056.2|4
1628048560000|2021-08-04 03:42:40|15058.7|15056.7|15058.8|15056.8|15058.9|15056.9|15058.7|15056.7|0
1628048570000|2021-08-04 03:42:50|15058.6|15056.6|15058.3|15056.3|15058.6|15056.6|15058.2|15056.2|9
1628048580000|2021-08-04 03:43:00|15058.1|15056.1|15057.8|15055.8|15058.1|15056.1|15057.7|15055.7|9
1628048590000|2021-08-04 03:43:10|||||||||1
1628048600000|2021-08-04 03:43:20|15057.7|15055.7|15057.4|15055.4|15057.8|15055.8|15057.4|15055.4|3
1628048610000|2021-08-04 03:43:30|15057.3|15055.3|15057.4|15055.4|15057.4|15055.4|15057.3|15055.3|7
1628048620000|2021-08-04 03:43:40|15057.3|15055.3|15057.3|15055.3|15057.3|15055.3|15057.2|15055.2|3
1628048630000|2021-08-04 03:43:50|15057.2|15055.2|15057.3|15055.3|15057.4|15055.4|15057.2|15055.2|4
1628048640000|2021-08-04 03:44:00|15057.1|15055.1|15057.3|15055.3|15057.3|15055.3|15057.1|15055.1|10
1628048650000|2021-08-04 03:44:10|15057.4|15055.4|15057.4|15055.4|15057.4|15055.4|15057.4|15055.4|5
1628048660000|2021-08-04 03:44:20|15057.3|15055.3|15057.3|15055.3|15057.6|15055.6|15057.3|15055.3|13
1628048670000|2021-08-04 03:44:30|15057.4|15055.4|15057.8|15055.8|15057.8|15055.8|15057.4|15055.4|5
1628048680000|2021-08-04 03:44:40|15057.9|15055.9|15057.8|15055.8|15058.1|15056.1|15057.8|15055.8|0
1628048690000|2021-08-04 03:44:50|15057.9|15055.9|15058.1|15056.1|15058.2|15056.2|15057.9|15055.9|1
1628048700000|2021-08-04 03:45:00|15057.9|15055.9|15058.3|15056.3|15058.3|15056.3|15057.9|15055.9|8
1628048710000|2021-08-04 03:45:10|15058.2|15056.2|15058.4|15056.4|15059.1|15057.1|15058.2|15056.2|5
1628048720000|2021-08-04 03:45:20|15058.6|15056.6|15058.6|15056.6|15058.9|15056.9|15058.4|15056.4|28
1628048730000|2021-08-04 03:45:30|15058.4|15056.4|15058.6|15056.6|15059.1|15057.1|15058.4|15056.4|5
1628048740000|2021-08-04 03:45:40|15058.7|15056.7|15058.6|15056.6|15058.8|15056.8|15058.4|15056.4|4
1628048750000|2021-08-04 03:45:50|15058.7|15056.7|15058.4|15056.4|15058.9|15056.9|15058.3|15056.3|1
1628048760000|2021-08-04 03:46:00|15058.3|15056.3|15058.1|15056.1|15058.4|15056.4|15058.1|15056.1|1
1628048770000|2021-08-04 03:46:10|15057.9|15055.9|15058.2|15056.2|15058.2|15056.2|15057.8|15055.8|3
1628048780000|2021-08-04 03:46:20|15058.3|15056.3|15058.1|15056.1|15058.3|15056.3|15058.1|15056.1|2
1628048790000|2021-08-04 03:46:30|15058.2|15056.2|15058.1|15056.1|15058.2|15056.2|15058.1|15056.1|0
1628048800000|2021-08-04 03:46:40|15058.4|15056.4|15058.3|15056.3|15058.4|15056.4|15058.2|15056.2|15
1628048810000|2021-08-04 03:46:50|15058.4|15056.4|15058.3|15056.3|15058.6|15056.6|15058.2|15056.2|30
1628048820000|2021-08-04 03:47:00|15058.2|15056.2|15058.2|15056.2|15058.3|15056.3|15057.9|15055.9|5
1628048830000|2021-08-04 03:47:10|15058.3|15056.3|15058.6|15056.6|15058.6|15056.6|15058.2|15056.2|5
1628048840000|2021-08-04 03:47:20|15058.4|15056.4|15058.3|15056.3|15058.4|15056.4|15058.3|15056.3|1
1628048850000|2021-08-04 03:47:30|15058.2|15056.2|15058.6|15056.6|15058.6|15056.6|15058.2|15056.2|4
1628048860000|2021-08-04 03:47:40|15058.7|15056.7|15058.8|15056.8|15058.8|15056.8|15058.7|15056.7|2
1628048870000|2021-08-04 03:47:50|15058.9|15056.9|15058.6|15056.6|15058.9|15056.9|15058.4|15056.4|0
1628048880000|2021-08-04 03:48:00|15058.7|15056.7|15058.7|15056.7|15058.8|15056.8|15058.6|15056.6|1
1628048890000|2021-08-04 03:48:10|15058.6|15056.6|15058.4|15056.4|15058.6|15056.6|15058.4|15056.4|1
1628048900000|2021-08-04 03:48:20|15058.3|15056.3|15058.6|15056.6|15058.6|15056.6|15058.3|15056.3|1
1628048910000|2021-08-04 03:48:30|15058.4|15056.4|15058.8|15056.8|15058.8|15056.8|15058.4|15056.4|2
1628048920000|2021-08-04 03:48:40|15058.9|15056.9|15059.1|15057.1|15059.1|15057.1|15058.7|15056.7|7
1628048930000|2021-08-04 03:48:50|15059.2|15057.2|15058.8|15056.8|15059.2|15057.2|15058.8|15056.8|0
1628048940000|2021-08-04 03:49:00|15058.9|15056.9|15059.6|15057.6|15059.6|15057.6|15058.8|15056.8|10
1628048950000|2021-08-04 03:49:10|15059.7|15057.7|15059.6|15057.6|15059.7|15057.7|15059.6|15057.6|2
1628048960000|2021-08-04 03:49:20|15059.7|15057.7|15060.3|15058.3|15060.3|15058.3|15059.6|15057.6|11
1628048970000|2021-08-04 03:49:30|15060.4|15058.4|15060.1|15058.1|15060.4|15058.4|15060.1|15058.1|15
1628048980000|2021-08-04 03:49:40|15059.9|15057.9|15060.1|15058.1|15060.1|15058.1|15059.8|15057.8|6
1628048990000|2021-08-04 03:49:50|15060.2|15058.2|15059.8|15057.8|15060.3|15058.3|15059.8|15057.8|4
1628049000000|2021-08-04 03:50:00|15059.9|15057.9|15059.8|15057.8|15060.1|15058.1|15059.8|15057.8|0
1628049010000|2021-08-04 03:50:10|15059.7|15057.7|15059.4|15057.4|15059.7|15057.7|15059.4|15057.4|3
1628049020000|2021-08-04 03:50:20|15059.6|15057.6|15059.7|15057.7|15059.7|15057.7|15059.6|15057.6|1
1628049030000|2021-08-04 03:50:30|15059.6|15057.6|15059.6|15057.6|15059.6|15057.6|15059.6|15057.6|0
1628049040000|2021-08-04 03:50:40|15059.4|15057.4|15059.4|15057.4|15059.6|15057.6|15059.4|15057.4|3
1628049050000|2021-08-04 03:50:50|15059.6|15057.6|15059.6|15057.6|15059.9|15057.9|15059.4|15057.4|2
1628049060000|2021-08-04 03:51:00|15059.4|15057.4|15059.4|15057.4|15059.6|15057.6|15059.4|15057.4|2
1628049070000|2021-08-04 03:51:10|15059.3|15057.3|15059.1|15057.1|15059.3|15057.3|15058.8|15056.8|2
1628049080000|2021-08-04 03:51:20|15058.9|15056.9|15059.1|15057.1|15059.1|15057.1|15058.8|15056.8|0
1628049090000|2021-08-04 03:51:30|15058.9|15056.9|15058.3|15056.3|15058.9|15056.9|15058.3|15056.3|5
1628049100000|2021-08-04 03:51:40|15058.2|15056.2|15058.6|15056.6|15058.6|15056.6|15057.9|15055.9|10
1628049110000|2021-08-04 03:51:50|15058.7|15056.7|15058.8|15056.8|15058.9|15056.9|15058.6|15056.6|3
1628049120000|2021-08-04 03:52:00|15058.7|15056.7|15058.8|15056.8|15058.8|15056.8|15058.6|15056.6|1
1628049130000|2021-08-04 03:52:10|15058.7|15056.7|15058.8|15056.8|15058.8|15056.8|15058.6|15056.6|2
1628049140000|2021-08-04 03:52:20|15058.7|15056.7|15058.7|15056.7|15058.8|15056.8|15058.7|15056.7|1
1628049150000|2021-08-04 03:52:30|15058.6|15056.6|15058.3|15056.3|15058.6|15056.6|15058.2|15056.2|6
1628049160000|2021-08-04 03:52:40|15058.2|15056.2|15058.1|15056.1|15058.3|15056.3|15058.1|15056.1|2
1628049170000|2021-08-04 03:52:50|15057.9|15055.9|15058.1|15056.1|15058.2|15056.2|15057.8|15055.8|5
1628049180000|2021-08-04 03:53:00|15058.2|15056.2|15057.8|15055.8|15058.2|15056.2|15057.8|15055.8|3
1628049190000|2021-08-04 03:53:10|15057.7|15055.7|15057.6|15055.6|15058.1|15056.1|15057.6|15055.6|3
1628049200000|2021-08-04 03:53:20|15057.7|15055.7|15057.9|15055.9|15058.1|15056.1|15057.7|15055.7|1
1628049210000|2021-08-04 03:53:30|15057.8|15055.8|15057.8|15055.8|15057.9|15055.9|15057.8|15055.8|1
1628049220000|2021-08-04 03:53:40|15057.6|15055.6|15057.3|15055.3|15057.6|15055.6|15057.3|15055.3|14
1628049230000|2021-08-04 03:53:50|15057.2|15055.2|15057.3|15055.3|15057.4|15055.4|15057.1|15055.1|11
1628049240000|2021-08-04 03:54:00|15057.4|15055.4|15057.8|15055.8|15057.9|15055.9|15057.4|15055.4|9
1628049250000|2021-08-04 03:54:10|15057.7|15055.7|15057.6|15055.6|15057.8|15055.8|15057.4|15055.4|2
1628049260000|2021-08-04 03:54:20|15057.7|15055.7|15057.8|15055.8|15057.8|15055.8|15057.6|15055.6|10
1628049270000|2021-08-04 03:54:30|15057.7|15055.7|15058.1|15056.1|15058.2|15056.2|15057.7|15055.7|2
1628049280000|2021-08-04 03:54:40|15058.2|15056.2|15058.1|15056.1|15058.2|15056.2|15058.1|15056.1|1
1628049290000|2021-08-04 03:54:50|15057.9|15055.9|15057.8|15055.8|15057.9|15055.9|15057.7|15055.7|14
1628049300000|2021-08-04 03:55:00|15057.3|15055.3|15057.8|15055.8|15058.1|15056.1|15057.2|15055.2|19
1628049310000|2021-08-04 03:55:10|15057.9|15055.9|15058.1|15056.1|15058.1|15056.1|15057.8|15055.8|0
1628049320000|2021-08-04 03:55:20|15058.2|15056.2|15058.1|15056.1|15058.3|15056.3|15058.1|15056.1|2
1628049330000|2021-08-04 03:55:30|15058.2|15056.2|15058.8|15056.8|15058.8|15056.8|15058.2|15056.2|5
1628049340000|2021-08-04 03:55:40|15058.7|15056.7|15058.7|15056.7|15058.8|15056.8|15058.6|15056.6|0
1628049350000|2021-08-04 03:55:50|15058.8|15056.8|15059.1|15057.1|15059.1|15057.1|15058.7|15056.7|5
1628049360000|2021-08-04 03:56:00|15058.9|15056.9|15059.1|15057.1|15059.2|15057.2|15058.8|15056.8|6
1628049370000|2021-08-04 03:56:10|15059.2|15057.2|15059.4|15057.4|15059.7|15057.7|15059.1|15057.1|15
1628049380000|2021-08-04 03:56:20|15059.3|15057.3|15059.1|15057.1|15059.6|15057.6|15058.9|15056.9|7
1628049390000|2021-08-04 03:56:30|15058.9|15056.9|15058.6|15056.6|15058.9|15056.9|15058.6|15056.6|1
1628049400000|2021-08-04 03:56:40|15058.7|15056.7|15058.6|15056.6|15058.8|15056.8|15058.6|15056.6|1
1628049410000|2021-08-04 03:56:50|15058.7|15056.7|15058.1|15056.1|15058.7|15056.7|15058.1|15056.1|2
1628049420000|2021-08-04 03:57:00|15058.2|15056.2|15058.1|15056.1|15058.2|15056.2|15058.1|15056.1|2
1628049430000|2021-08-04 03:57:10|15058.2|15056.2|15058.1|15056.1|15058.3|15056.3|15058.1|15056.1|4
1628049440000|2021-08-04 03:57:20|15058.2|15056.2|15058.1|15056.1|15058.2|15056.2|15058.1|15056.1|2
1628049450000|2021-08-04 03:57:30|15057.8|15055.8|15057.4|15055.4|15057.8|15055.8|15057.4|15055.4|2
1628049470000|2021-08-04 03:57:50|15057.6|15055.6|15057.3|15055.3|15057.7|15055.7|15057.3|15055.3|2
1628049480000|2021-08-04 03:58:00|15057.4|15055.4|15057.7|15055.7|15057.8|15055.8|15057.4|15055.4|3
1628049490000|2021-08-04 03:58:10|15057.3|15055.3|15057.3|15055.3|15057.3|15055.3|15057.3|15055.3|3
1628049500000|2021-08-04 03:58:20|15057.4|15055.4|15057.9|15055.9|15057.9|15055.9|15057.3|15055.3|5
1628049510000|2021-08-04 03:58:30|15057.8|15055.8|15057.7|15055.7|15058.1|15056.1|15057.7|15055.7|5
1628049520000|2021-08-04 03:58:40|15057.6|15055.6|15057.6|15055.6|15057.7|15055.7|15057.6|15055.6|0
1628049530000|2021-08-04 03:58:50|15057.4|15055.4|15057.4|15055.4|15057.6|15055.6|15057.2|15055.2|4
1628049540000|2021-08-04 03:59:00|15057.3|15055.3|15057.3|15055.3|15057.7|15055.7|15057.2|15055.2|7
1628049550000|2021-08-04 03:59:10|15057.4|15055.4|15057.3|15055.3|15057.4|15055.4|15057.3|15055.3|0
1628049570000|2021-08-04 03:59:30|15057.2|15055.2|15057.1|15055.1|15057.6|15055.6|15056.9|15054.9|10
1628049580000|2021-08-04 03:59:40|15056.9|15054.9|15056.7|15054.7|15057.1|15055.1|15056.3|15054.3|12
1628049590000|2021-08-04 03:59:50|15056.6|15054.6|15056.3|15054.3|15056.6|15054.6|15056.3|15054.3|5
1628049600000|2021-08-04 04:00:00|15056.1|15054.1|15056.6|15054.6|15056.7|15054.7|15056.1|15054.1|4
1628049610000|2021-08-04 04:00:10|15056.7|15054.7|15056.7|15054.7|15057.1|15055.1|15056.6|15054.6|9
1628049620000|2021-08-04 04:00:20|15056.8|15054.8|15056.8|15054.8|15056.9|15054.9|15056.7|15054.7|2
1628049630000|2021-08-04 04:00:30|15056.7|15054.7|15056.8|15054.8|15056.8|15054.8|15056.7|15054.7|0
1628049640000|2021-08-04 04:00:40|15056.9|15054.9|15056.8|15054.8|15057.1|15055.1|15056.8|15054.8|0
1628049650000|2021-08-04 04:00:50|15056.9|15054.9|15056.8|15054.8|15057.1|15055.1|15056.8|15054.8|2
1628049660000|2021-08-04 04:01:00|15056.9|15054.9|15056.9|15054.9|15056.9|15054.9|15056.8|15054.8|2
1628049670000|2021-08-04 04:01:10|15057.1|15055.1|15056.9|15054.9|15057.2|15055.2|15056.9|15054.9|3
1628049680000|2021-08-04 04:01:20|15057.1|15055.1|15057.1|15055.1|15057.2|15055.2|15057.1|15055.1|2
1628049690000|2021-08-04 04:01:30|15057.2|15055.2|15057.3|15055.3|15057.4|15055.4|15057.2|15055.2|2
1628049700000|2021-08-04 04:01:40|15057.4|15055.4|15057.8|15055.8|15057.9|15055.9|15057.3|15055.3|4
1628049710000|2021-08-04 04:01:50|15057.7|15055.7|15057.3|15055.3|15057.7|15055.7|15057.2|15055.2|3
1628049720000|2021-08-04 04:02:00|15057.2|15055.2|15057.2|15055.2|15057.2|15055.2|15057.2|15055.2|0
1628049730000|2021-08-04 04:02:10|15057.1|15055.1|15056.6|15054.6|15057.1|15055.1|15056.6|15054.6|13
1628049740000|2021-08-04 04:02:20|15056.3|15054.3|15056.3|15054.3|15056.4|15054.4|15056.3|15054.3|5
1628049760000|2021-08-04 04:02:40|15056.4|15054.4|15056.7|15054.7|15056.7|15054.7|15056.2|15054.2|6
1628049770000|2021-08-04 04:02:50|15056.8|15054.8|15056.7|15054.7|15056.9|15054.9|15056.6|15054.6|5
1628049780000|2021-08-04 04:03:00|15056.8|15054.8|15056.7|15054.7|15057.3|15055.3|15056.7|15054.7|6
1628049790000|2021-08-04 04:03:10|15056.8|15054.8|15056.8|15054.8|15056.8|15054.8|15056.7|15054.7|3
1628049800000|2021-08-04 04:03:20|15056.7|15054.7|15056.8|15054.8|15056.8|15054.8|15056.4|15054.4|6
1628049810000|2021-08-04 04:03:30|15056.7|15054.7|15056.6|15054.6|15056.8|15054.8|15056.6|15054.6|3
1628049820000|2021-08-04 04:03:40|15056.4|15054.4|15056.4|15054.4|15056.4|15054.4|15056.3|15054.3|2
1628049830000|2021-08-04 04:03:50|15056.3|15054.3|15056.3|15054.3|15056.6|15054.6|15056.3|15054.3|0
1628049840000|2021-08-04 04:04:00|15056.4|15054.4|15056.4|15054.4|15056.4|15054.4|15056.3|15054.3|0
1628049850000|2021-08-04 04:04:10|15056.6|15054.6|15056.3|15054.3|15056.6|15054.6|15056.3|15054.3|1
1628049860000|2021-08-04 04:04:20|15056.4|15054.4|15056.9|15054.9|15057.4|15055.4|15056.4|15054.4|11
1628049870000|2021-08-04 04:04:30|15056.8|15054.8|15056.9|15054.9|15056.9|15054.9|15056.8|15054.8|1
1628049880000|2021-08-04 04:04:40|15056.8|15054.8|15057.2|15055.2|15057.2|15055.2|15056.8|15054.8|0
1628049890000|2021-08-04 04:04:50|15057.1|15055.1|15056.8|15054.8|15057.1|15055.1|15056.8|15054.8|1
1628049900000|2021-08-04 04:05:00|15056.7|15054.7|15056.7|15054.7|15056.7|15054.7|15056.6|15054.6|1
1628049910000|2021-08-04 04:05:10|15056.8|15054.8|15056.8|15054.8|15056.8|15054.8|15056.8|15054.8|2
1628049920000|2021-08-04 04:05:20|15056.7|15054.7|15056.6|15054.6|15056.8|15054.8|15056.6|15054.6|2
1628049930000|2021-08-04 04:05:30|15056.7|15054.7|15056.4|15054.4|15056.7|15054.7|15056.4|15054.4|1
1628049940000|2021-08-04 04:05:40|15056.6|15054.6|15056.7|15054.7|15056.7|15054.7|15056.6|15054.6|1
1628049950000|2021-08-04 04:05:50|15056.6|15054.6|15056.8|15054.8|15056.8|15054.8|15056.6|15054.6|2
1628049960000|2021-08-04 04:06:00|15056.7|15054.7|15056.6|15054.6|15056.7|15054.7|15056.6|15054.6|0
1628049970000|2021-08-04 04:06:10|15056.7|15054.7|15056.8|15054.8|15056.8|15054.8|15056.7|15054.7|2
1628050000000|2021-08-04 04:06:40|15056.7|15054.7|15056.8|15054.8|15056.8|15054.8|15056.7|15054.7|1
1628050010000|2021-08-04 04:06:50|15056.7|15054.7|15056.6|15054.6|15056.8|15054.8|15056.4|15054.4|4
1628050020000|2021-08-04 04:07:00|15056.4|15054.4|15056.1|15054.1|15056.4|15054.4|15056.1|15054.1|6
1628050030000|2021-08-04 04:07:10|15056.2|15054.2|15056.6|15054.6|15056.6|15054.6|15056.2|15054.2|2
1628050050000|2021-08-04 04:07:30|15056.7|15054.7|15057.3|15055.3|15057.4|15055.4|15056.7|15054.7|6
1628050060000|2021-08-04 04:07:40|15057.2|15055.2|15057.6|15055.6|15057.6|15055.6|15057.2|15055.2|3
1628050080000|2021-08-04 04:08:00|15057.4|15055.4|15057.6|15055.6|15057.6|15055.6|15057.4|15055.4|0
1628050090000|2021-08-04 04:08:10|15057.7|15055.7|15057.8|15055.8|15057.8|15055.8|15057.6|15055.6|9
1628050100000|2021-08-04 04:08:20|15057.7|15055.7|15057.9|15055.9|15058.1|15056.1|15057.6|15055.6|1
1628050110000|2021-08-04 04:08:30|15057.8|15055.8|15057.9|15055.9|15057.9|15055.9|15057.7|15055.7|1
1628050120000|2021-08-04 04:08:40|15058.1|15056.1|15058.1|15056.1|15058.1|15056.1|15058.1|15056.1|0
1628050130000|2021-08-04 04:08:50|15057.9|15055.9|15058.6|15056.6|15058.7|15056.7|15057.9|15055.9|7
1628050140000|2021-08-04 04:09:00|15058.4|15056.4|15058.4|15056.4|15058.6|15056.6|15058.3|15056.3|2
1628050150000|2021-08-04 04:09:10|15058.6|15056.6|15058.6|15056.6|15058.6|15056.6|15058.4|15056.4|0
1628050160000|2021-08-04 04:09:20|15058.4|15056.4|15058.3|15056.3|15058.4|15056.4|15058.2|15056.2|0
1628050170000|2021-08-04 04:09:30|15058.2|15056.2|15058.1|15056.1|15058.2|15056.2|15058.1|15056.1|0
1628050180000|2021-08-04 04:09:40|15057.9|15055.9|15057.8|15055.8|15058.1|15056.1|15057.7|15055.7|6
1628050190000|2021-08-04 04:09:50|15057.7|15055.7|15057.6|15055.6|15057.9|15055.9|15057.6|15055.6|2
1628050200000|2021-08-04 04:10:00|15057.7|15055.7|15057.8|15055.8|15058.1|15056.1|15057.7|15055.7|7
1628050210000|2021-08-04 04:10:10|15057.9|15055.9|15058.1|15056.1|15058.1|15056.1|15057.9|15055.9|0
1628050220000|2021-08-04 04:10:20|15057.9|15055.9|15058.3|15056.3|15058.3|15056.3|15057.9|15055.9|1
1628050240000|2021-08-04 04:10:40|15058.4|15056.4|15058.3|15056.3|15058.4|15056.4|15058.3|15056.3|0
1628050250000|2021-08-04 04:10:50|15058.1|15056.1|15058.3|15056.3|15058.3|15056.3|15058.1|15056.1|3
1628050260000|2021-08-04 04:11:00|15058.4|15056.4|15058.4|15056.4|15058.4|15056.4|15058.3|15056.3|0
1628050270000|2021-08-04 04:11:10|15058.6|15056.6|15058.4|15056.4|15058.6|15056.6|15058.1|15056.1|9
1628050280000|2021-08-04 04:11:20|15058.6|15056.6|15059.1|15057.1|15059.2|15057.2|15058.4|15056.4|8
1628050290000|2021-08-04 04:11:30|15058.7|15056.7|15058.6|15056.6|15059.2|15057.2|15058.6|15056.6|9
1628050300000|2021-08-04 04:11:40|15058.4|15056.4|15058.6|15056.6|15058.6|15056.6|15058.4|15056.4|0
1628050310000|2021-08-04 04:11:50|15058.4|15056.4|15058.3|15056.3|15058.6|15056.6|15058.2|15056.2|6
1628050320000|2021-08-04 04:12:00|15058.2|15056.2|15058.1|15056.1|15058.4|15056.4|15057.9|15055.9|4
1628050330000|2021-08-04 04:12:10|15058.2|15056.2|15058.3|15056.3|15058.3|15056.3|15058.1|15056.1|0
1628050350000|2021-08-04 04:12:30|15058.1|15056.1|15057.9|15055.9|15058.2|15056.2|15057.9|15055.9|2
1628050360000|2021-08-04 04:12:40|15058.1|15056.1|15058.1|15056.1|15058.1|15056.1|15058.1|15056.1|0
1628050370000|2021-08-04 04:12:50|15057.9|15055.9|15057.8|15055.8|15057.9|15055.9|15057.7|15055.7|5
1628050380000|2021-08-04 04:13:00|15057.7|15055.7|15057.3|15055.3|15057.8|15055.8|15057.1|15055.1|8
1628050390000|2021-08-04 04:13:10|15057.6|15055.6|15057.6|15055.6|15057.6|15055.6|15057.4|15055.4|1
1628050400000|2021-08-04 04:13:20|15057.7|15055.7|15057.6|15055.6|15057.7|15055.7|15057.4|15055.4|1
1628050410000|2021-08-04 04:13:30|15057.7|15055.7|15057.8|15055.8|15057.9|15055.9|15057.6|15055.6|1
1628050420000|2021-08-04 04:13:40|15057.7|15055.7|15058.1|15056.1|15058.2|15056.2|15057.7|15055.7|0
1628050440000|2021-08-04 04:14:00|15057.8|15055.8|15057.8|15055.8|15057.8|15055.8|15057.8|15055.8|2
1628050450000|2021-08-04 04:14:10|15057.7|15055.7|15057.8|15055.8|15057.8|15055.8|15057.7|15055.7|0
1628050460000|2021-08-04 04:14:20|15057.7|15055.7|15057.8|15055.8|15057.8|15055.8|15057.6|15055.6|1
1628050470000|2021-08-04 04:14:30|15057.7|15055.7|15057.3|15055.3|15057.7|15055.7|15057.3|15055.3|3
1628050480000|2021-08-04 04:14:40|15057.4|15055.4|15057.2|15055.2|15057.4|15055.4|15057.2|15055.2|1
1628050490000|2021-08-04 04:14:50|15057.3|15055.3|15057.4|15055.4|15057.4|15055.4|15057.3|15055.3|0
1628050500000|2021-08-04 04:15:00|15057.3|15055.3|15057.2|15055.2|15057.3|15055.3|15057.1|15055.1|6
1628050510000|2021-08-04 04:15:10|15057.3|15055.3|15057.6|15055.6|15057.7|15055.7|15057.3|15055.3|5
1628050520000|2021-08-04 04:15:20|15057.7|15055.7|15057.7|15055.7|15057.7|15055.7|15057.7|15055.7|0
1628050530000|2021-08-04 04:15:30|15057.6|15055.6|15057.8|15055.8|15057.9|15055.9|15057.6|15055.6|4
1628050540000|2021-08-04 04:15:40|15057.7|15055.7|15057.9|15055.9|15057.9|15055.9|15057.7|15055.7|0
1628050550000|2021-08-04 04:15:50|15058.1|15056.1|15057.9|15055.9|15058.1|15056.1|15057.9|15055.9|0
1628050560000|2021-08-04 04:16:00|15058.1|15056.1|15057.7|15055.7|15058.3|15056.3|15057.7|15055.7|2
1628050570000|2021-08-04 04:16:10|15057.8|15055.8|15057.7|15055.7|15057.9|15055.9|15057.7|15055.7|0
1628050580000|2021-08-04 04:16:20|15057.6|15055.6|15057.6|15055.6|15057.7|15055.7|15057.6|15055.6|0
1628050590000|2021-08-04 04:16:30|15057.4|15055.4|15057.3|15055.3|15057.4|15055.4|15057.3|15055.3|0
1628050600000|2021-08-04 04:16:40|15057.2|15055.2|15057.8|15055.8|15057.8|15055.8|15057.2|15055.2|3
1628050610000|2021-08-04 04:16:50|15057.9|15055.9|15057.8|15055.8|15057.9|15055.9|15057.7|15055.7|0
1628050620000|2021-08-04 04:17:00|15057.6|15055.6|15057.6|15055.6|15057.6|15055.6|15057.6|15055.6|2
1628050630000|2021-08-04 04:17:10|15057.4|15055.4|15057.4|15055.4|15057.4|15055.4|15057.3|15055.3|0
1628050640000|2021-08-04 04:17:20|15057.3|15055.3|15057.2|15055.2|15057.4|15055.4|15057.2|15055.2|0
1628050650000|2021-08-04 04:17:30|15057.3|15055.3|15057.8|15055.8|15057.8|15055.8|15057.3|15055.3|2
1628050660000|2021-08-04 04:17:40|15057.7|15055.7|15057.3|15055.3|15057.8|15055.8|15057.2|15055.2|2
1628050670000|2021-08-04 04:17:50|15057.4|15055.4|15057.3|15055.3|15057.4|15055.4|15057.3|15055.3|1
1628050680000|2021-08-04 04:18:00|15057.4|15055.4|15057.6|15055.6|15057.6|15055.6|15057.3|15055.3|0
1628050690000|2021-08-04 04:18:10|15057.4|15055.4|15057.4|15055.4|15057.6|15055.6|15057.3|15055.3|7
1628050700000|2021-08-04 04:18:20|15057.3|15055.3|15057.3|15055.3|15057.4|15055.4|15057.3|15055.3|2
1628050710000|2021-08-04 04:18:30|15057.4|15055.4|15057.3|15055.3|15057.4|15055.4|15057.3|15055.3|1
1628050720000|2021-08-04 04:18:40|15057.4|15055.4|15057.7|15055.7|15057.7|15055.7|15057.4|15055.4|1
1628050730000|2021-08-04 04:18:50|15057.8|15055.8|15057.7|15055.7|15057.9|15055.9|15057.7|15055.7|1
1628050740000|2021-08-04 04:19:00|15057.8|15055.8|15058.1|15056.1|15058.1|15056.1|15057.8|15055.8|0
1628050760000|2021-08-04 04:19:20|15057.9|15055.9|15058.1|15056.1|15058.1|15056.1|15057.9|15055.9|0
1628050780000|2021-08-04 04:19:40|15057.9|15055.9|15058.1|15056.1|15058.1|15056.1|15057.9|15055.9|0
1628050790000|2021-08-04 04:19:50|15057.9|15055.9|15057.8|15055.8|15057.9|15055.9|15057.6|15055.6|1
1628050800000|2021-08-04 04:20:00|15057.9|15055.9|15058.4|15056.4|15058.7|15056.7|15057.7|15055.7|10
1628050810000|2021-08-04 04:20:10|15058.6|15056.6|15058.6|15056.6|15058.7|15056.7|15058.3|15056.3|0
1628050820000|2021-08-04 04:20:20|15058.4|15056.4|15058.6|15056.6|15058.6|15056.6|15058.3|15056.3|2
1628050830000|2021-08-04 04:20:30|||||||||1
1628050840000|2021-08-04 04:20:40|15058.7|15056.7|15059.3|15057.3|15059.3|15057.3|15058.7|15056.7|15
1628050850000|2021-08-04 04:20:50|15059.6|15057.6|15059.4|15057.4|15059.6|15057.6|15059.3|15057.3|22
1628050860000|2021-08-04 04:21:00|15059.3|15057.3|15059.3|15057.3|15059.7|15057.7|15059.3|15057.3|5
1628050870000|2021-08-04 04:21:10|15059.4|15057.4|15059.8|15057.8|15059.8|15057.8|15059.4|15057.4|2
1628050880000|2021-08-04 04:21:20|15059.7|15057.7|15059.4|15057.4|15059.7|15057.7|15059.4|15057.4|1
1628050890000|2021-08-04 04:21:30|15059.3|15057.3|15059.3|15057.3|15059.3|15057.3|15059.2|15057.2|0
1628050900000|2021-08-04 04:21:40|15059.4|15057.4|15059.3|15057.3|15059.6|15057.6|15059.3|15057.3|3
1628050910000|2021-08-04 04:21:50|15059.6|15057.6|15059.6|15057.6|15059.6|15057.6|15059.6|15057.6|2
1628050940000|2021-08-04 04:22:20|15059.4|15057.4|15059.3|15057.3|15059.4|15057.4|15059.2|15057.2|2
1628050950000|2021-08-04 04:22:30|15059.4|15057.4|15059.6|15057.6|15059.6|15057.6|15059.4|15057.4|1
1628050960000|2021-08-04 04:22:40|15059.7|15057.7|15059.6|15057.6|15059.7|15057.7|15059.6|15057.6|2
1628050980000|2021-08-04 04:23:00|15059.7|15057.7|15059.8|15057.8|15059.8|15057.8|15059.7|15057.7|4
1628050990000|2021-08-04 04:23:10|15059.9|15057.9|15059.7|15057.7|15059.9|15057.9|15059.6|15057.6|4
1628051000000|2021-08-04 04:23:20|15059.6|15057.6|15059.3|15057.3|15059.6|15057.6|15059.3|15057.3|5
1628051010000|2021-08-04 04:23:30|15059.1|15057.1|15059.1|15057.1|15059.1|15057.1|15059.1|15057.1|1
1628051020000|2021-08-04 04:23:40|15059.2|15057.2|15059.1|15057.1|15059.2|15057.2|15059.1|15057.1|0
1628051030000|2021-08-04 04:23:50|15059.2|15057.2|15058.8|15056.8|15059.2|15057.2|15058.8|15056.8|7
1628051040000|2021-08-04 04:24:00|15058.7|15056.7|15058.3|15056.3|15058.8|15056.8|15058.2|15056.2|1
1628051050000|2021-08-04 04:24:10|15058.2|15056.2|15058.3|15056.3|15058.3|15056.3|15058.2|15056.2|0
1628051060000|2021-08-04 04:24:20|15058.2|15056.2|15058.1|15056.1|15058.2|15056.2|15058.1|15056.1|0
1628051070000|2021-08-04 04:24:30|15058.2|15056.2|15058.3|15056.3|15058.3|15056.3|15058.2|15056.2|2
1628051080000|2021-08-04 04:24:40|15058.4|15056.4|15058.6|15056.6|15058.6|15056.6|15058.4|15056.4|2
1628051090000|2021-08-04 04:24:50|15058.4|15056.4|15058.6|15056.6|15058.6|15056.6|15058.3|15056.3|6
1628051100000|2021-08-04 04:25:00|15058.7|15056.7|15058.6|15056.6|15058.7|15056.7|15058.6|15056.6|0
1628051110000|2021-08-04 04:25:10|15058.4|15056.4|15058.3|15056.3|15058.4|15056.4|15058.3|15056.3|1
1628051120000|2021-08-04 04:25:20|15058.2|15056.2|15058.9|15056.9|15059.1|15057.1|15058.1|15056.1|6
1628051130000|2021-08-04 04:25:30|15058.8|15056.8|15058.3|15056.3|15058.9|15056.9|15058.3|15056.3|9
1628051140000|2021-08-04 04:25:40|15058.4|15056.4|15057.9|15055.9|15058.6|15056.6|15057.9|15055.9|1
1628051150000|2021-08-04 04:25:50|15057.8|15055.8|15057.7|15055.7|15058.1|15056.1|15057.7|15055.7|4
1628051160000|2021-08-04 04:26:00|15057.6|15055.6|15057.7|15055.7|15057.9|15055.9|15057.4|15055.4|6
1628051170000|2021-08-04 04:26:10|15057.8|15055.8|15057.6|15055.6|15057.8|15055.8|15057.6|15055.6|1
1628051180000|2021-08-04 04:26:20|15057.7|15055.7|15057.6|15055.6|15057.8|15055.8|15057.6|15055.6|1
1628051190000|2021-08-04 04:26:30|15057.7|15055.7|15057.7|15055.7|15057.7|15055.7|15057.7|15055.7|0
1628051200000|2021-08-04 04:26:40|15057.6|15055.6|15057.8|15055.8|15057.8|15055.8|15057.6|15055.6|2
1628051210000|2021-08-04 04:26:50|15057.9|15055.9|15058.4|15056.4|15058.4|15056.4|15057.9|15055.9|6
1628051220000|2021-08-04 04:27:00|15058.6|15056.6|15058.4|15056.4|15058.6|15056.6|15057.9|15055.9|3
1628051230000|2021-08-04 04:27:10|15058.3|15056.3|15058.3|15056.3|15058.6|15056.6|15058.2|15056.2|4
1628051240000|2021-08-04 04:27:20|15058.6|15056.6|15058.4|15056.4|15058.6|15056.6|15058.4|15056.4|3
1628051250000|2021-08-04 04:27:30|15058.3|15056.3|15058.4|15056.4|15058.8|15056.8|15058.3|15056.3|4
1628051260000|2021-08-04 04:27:40|15058.6|15056.6|15058.7|15056.7|15058.7|15056.7|15058.6|15056.6|0
1628051270000|2021-08-04 04:27:50|15058.6|15056.6|15058.4|15056.4|15058.7|15056.7|15058.4|15056.4|0
1628051280000|2021-08-04 04:28:00|15058.6|15056.6|15058.6|15056.6|15058.7|15056.7|15058.6|15056.6|0
1628051290000|2021-08-04 04:28:10|15058.8|15056.8|15058.6|15056.6|15058.8|15056.8|15058.6|15056.6|2
1628051300000|2021-08-04 04:28:20|15058.7|15056.7|15058.6|15056.6|15058.7|15056.7|15058.6|15056.6|0
1628051310000|2021-08-04 04:28:30|15058.7|15056.7|15059.1|15057.1|15059.1|15057.1|15058.6|15056.6|2
1628051320000|2021-08-04 04:28:40|15058.9|15056.9|15058.7|15056.7|15059.1|15057.1|15058.7|15056.7|4
1628051330000|2021-08-04 04:28:50|15058.8|15056.8|15058.6|15056.6|15058.8|15056.8|15058.6|15056.6|0
1628051340000|2021-08-04 04:29:00|15058.7|15056.7|15058.7|15056.7|15058.7|15056.7|15058.6|15056.6|0
1628051350000|2021-08-04 04:29:10|15058.6|15056.6|15058.7|15056.7|15058.8|15056.8|15058.6|15056.6|4
1628051360000|2021-08-04 04:29:20|15058.6|15056.6|15058.8|15056.8|15058.8|15056.8|15058.6|15056.6|0
1628051380000|2021-08-04 04:29:40|15058.9|15056.9|15059.6|15057.6|15059.7|15057.7|15058.9|15056.9|8
1628051390000|2021-08-04 04:29:50|15059.4|15057.4|15059.6|15057.6|15059.7|15057.7|15059.4|15057.4|6
1628051400000|2021-08-04 04:30:00|15059.4|15057.4|15059.6|15057.6|15059.9|15057.9|15059.4|15057.4|5
1628051410000|2021-08-04 04:30:10|15059.7|15057.7|15060.3|15058.3|15060.3|15058.3|15059.7|15057.7|12
1628051420000|2021-08-04 04:30:20|15060.2|15058.2|15059.6|15057.6|15060.3|15058.3|15059.6|15057.6|1
1628051430000|2021-08-04 04:30:30|15059.7|15057.7|15060.1|15058.1|15060.4|15058.4|15059.7|15057.7|5
1628051440000|2021-08-04 04:30:40|15059.9|15057.9|15060.8|15058.8|15061.1|15059.1|15059.8|15057.8|25
1628051450000|2021-08-04 04:30:50|15060.7|15058.7|15060.6|15058.6|15060.7|15058.7|15060.3|15058.3|9
1628051460000|2021-08-04 04:31:00|15060.7|15058.7|15060.6|15058.6|15060.7|15058.7|15060.4|15058.4|5
1628051470000|2021-08-04 04:31:10|15060.7|15058.7|15060.6|15058.6|15060.7|15058.7|15060.6|15058.6|2
1628051480000|2021-08-04 04:31:20|15060.4|15058.4|15060.6|15058.6|15060.7|15058.7|15060.4|15058.4|3
1628051490000|2021-08-04 04:31:30|15060.7|15058.7|15061.1|15059.1|15061.3|15059.3|15060.6|15058.6|15
1628051500000|2021-08-04 04:31:40|15061.2|15059.2|15061.3|15059.3|15061.3|15059.3|15061.1|15059.1|6
1628051510000|2021-08-04 04:31:50|15061.2|15059.2|15061.3|15059.3|15061.3|15059.3|15061.2|15059.2|1
1628051520000|2021-08-04 04:32:00|15061.2|15059.2|15061.3|15059.3|15061.6|15059.6|15061.2|15059.2|12
1628051530000|2021-08-04 04:32:10|15061.4|15059.4|15061.1|15059.1|15061.4|15059.4|15060.8|15058.8|5
1628051540000|2021-08-04 04:32:20|15061.2|15059.2|15060.8|15058.8|15061.2|15059.2|15060.8|15058.8|0
1628051550000|2021-08-04 04:32:30|15060.4|15058.4|15060.6|15058.6|15060.7|15058.7|15060.3|15058.3|3
1628051560000|2021-08-04 04:32:40|15060.7|15058.7|15060.6|15058.6|15060.9|15058.9|15060.6|15058.6|4
1628051570000|2021-08-04 04:32:50|15060.7|15058.7|15061.1|15059.1|15061.1|15059.1|15060.6|15058.6|30
1628051580000|2021-08-04 04:33:00|15061.2|15059.2|15061.1|15059.1|15061.3|15059.3|15060.8|15058.8|7
1628051590000|2021-08-04 04:33:10|15060.9|15058.9|15060.8|15058.8|15061.3|15059.3|15060.8|15058.8|2
1628051600000|2021-08-04 04:33:20|15060.9|15058.9|15060.8|15058.8|15060.9|15058.9|15060.8|15058.8|0
1628051610000|2021-08-04 04:33:30|15060.9|15058.9|15060.8|15058.8|15060.9|15058.9|15060.8|15058.8|1
1628051620000|2021-08-04 04:33:40|15060.7|15058.7|15060.8|15058.8|15060.9|15058.9|15060.7|15058.7|2
1628051630000|2021-08-04 04:33:50|15060.6|15058.6|15060.6|15058.6|15060.7|15058.7|15060.6|15058.6|5
1628051640000|2021-08-04 04:34:00|15060.7|15058.7|15060.8|15058.8|15060.8|15058.8|15060.6|15058.6|6
1628051650000|2021-08-04 04:34:10|15060.6|15058.6|15060.6|15058.6|15060.6|15058.6|15060.4|15058.4|4
1628051660000|2021-08-04 04:34:20|15061.1|15059.1|15061.3|15059.3|15061.3|15059.3|15060.9|15058.9|19
1628051670000|2021-08-04 04:34:30|15061.2|15059.2|15061.1|15059.1|15061.3|15059.3|15061.1|15059.1|2
1628051680000|2021-08-04 04:34:40|15061.2|15059.2|15060.8|15058.8|15061.3|15059.3|15060.8|15058.8|35
1628051690000|2021-08-04 04:34:50|15060.7|15058.7|15060.1|15058.1|15060.7|15058.7|15060.1|15058.1|6
1628051710000|2021-08-04 04:35:10|15060.2|15058.2|15060.1|15058.1|15060.2|15058.2|15060.1|15058.1|1
1628051720000|2021-08-04 04:35:20|15060.2|15058.2|15060.1|15058.1|15060.2|15058.2|15060.1|15058.1|1
1628051730000|2021-08-04 04:35:30|15060.2|15058.2|15060.1|15058.1|15060.2|15058.2|15060.1|15058.1|3
1628051740000|2021-08-04 04:35:40|15060.2|15058.2|15060.1|15058.1|15060.4|15058.4|15059.9|15057.9|10
1628051750000|2021-08-04 04:35:50|15060.2|15058.2|15060.1|15058.1|15060.3|15058.3|15060.1|15058.1|0
1628051760000|2021-08-04 04:36:00|15060.2|15058.2|15060.1|15058.1|15060.3|15058.3|15060.1|15058.1|2
1628051770000|2021-08-04 04:36:10|15060.2|15058.2|15060.3|15058.3|15060.3|15058.3|15060.2|15058.2|1
1628051780000|2021-08-04 04:36:20|15060.2|15058.2|15060.1|15058.1|15060.4|15058.4|15060.1|15058.1|2
1628051790000|2021-08-04 04:36:30|15060.2|15058.2|15060.3|15058.3|15060.4|15058.4|15060.1|15058.1|3
1628051800000|2021-08-04 04:36:40|15060.4|15058.4|15060.3|15058.3|15060.6|15058.6|15060.2|15058.2|1
1628051810000|2021-08-04 04:36:50|15060.4|15058.4|15060.3|15058.3|15060.6|15058.6|15060.3|15058.3|2
1628051820000|2021-08-04 04:37:00|15060.2|15058.2|15060.8|15058.8|15060.9|15058.9|15060.2|15058.2|10
1628051830000|2021-08-04 04:37:10|15060.9|15058.9|15061.1|15059.1|15061.3|15059.3|15060.8|15058.8|12
1628051840000|2021-08-04 04:37:20|15060.9|15058.9|15061.1|15059.1|15061.1|15059.1|15060.7|15058.7|1
1628051850000|2021-08-04 04:37:30|15061.2|15059.2|15061.3|15059.3|15061.6|15059.6|15061.2|15059.2|21
1628051860000|2021-08-04 04:37:40|15061.6|15059.6|15061.6|15059.6|15061.6|15059.6|15061.6|15059.6|2
1628051870000|2021-08-04 04:37:50|15061.7|15059.7|15061.6|15059.6|15061.7|15059.7|15061.3|15059.3|16
1628051880000|2021-08-04 04:38:00|15061.4|15059.4|15061.6|15059.6|15061.7|15059.7|15061.3|15059.3|3
1628051890000|2021-08-04 04:38:10|15061.4|15059.4|15061.6|15059.6|15061.6|15059.6|15061.3|15059.3|5
1628051900000|2021-08-04 04:38:20|15061.4|15059.4|15061.3|15059.3|15061.4|15059.4|15061.3|15059.3|0
1628051910000|2021-08-04 04:38:30|15061.2|15059.2|15061.1|15059.1|15061.2|15059.2|15061.1|15059.1|5
1628051920000|2021-08-04 04:38:40|15060.9|15058.9|15061.7|15059.7|15061.7|15059.7|15060.9|15058.9|5
1628051930000|2021-08-04 04:38:50|15061.6|15059.6|15061.6|15059.6|15061.6|15059.6|15061.4|15059.4|4
1628051940000|2021-08-04 04:39:00|15061.4|15059.4|15063.7|15061.7|15063.7|15061.7|15061.3|15059.3|155
1628051950000|2021-08-04 04:39:10|15063.6|15061.6|15063.3|15061.3|15063.7|15061.7|15063.3|15061.3|24
1628051960000|2021-08-04 04:39:20|15063.2|15061.2|15063.6|15061.6|15063.6|15061.6|15062.9|15060.9|15
1628051970000|2021-08-04 04:39:30|15063.4|15061.4|15064.6|15062.6|15064.7|15062.7|15063.3|15061.3|41
1628051980000|2021-08-04 04:39:40|15064.7|15062.7|15065.3|15063.3|15065.6|15063.6|15064.2|15062.2|67
1628051990000|2021-08-04 04:39:50|15065.4|15063.4|15064.4|15062.4|15065.4|15063.4|15064.3|15062.3|16
1628052000000|2021-08-04 04:40:00|15064.3|15062.3|15064.1|15062.1|15064.6|15062.6|15064.1|15062.1|4
1628052010000|2021-08-04 04:40:10|15063.9|15061.9|15064.1|15062.1|15064.1|15062.1|15063.9|15061.9|1
1628052020000|2021-08-04 04:40:20|15063.9|15061.9|15063.8|15061.8|15064.3|15062.3|15063.8|15061.8|9
1628052030000|2021-08-04 04:40:30|15063.7|15061.7|15063.4|15061.4|15063.8|15061.8|15063.4|15061.4|4
1628052040000|2021-08-04 04:40:40|15063.6|15061.6|15063.3|15061.3|15063.8|15061.8|15063.3|15061.3|7
1628052050000|2021-08-04 04:40:50|15063.4|15061.4|15063.6|15061.6|15063.6|15061.6|15063.3|15061.3|3
1628052060000|2021-08-04 04:41:00|15063.4|15061.4|15063.3|15061.3|15063.4|15061.4|15063.3|15061.3|2
1628052070000|2021-08-04 04:41:10|15063.2|15061.2|15062.6|15060.6|15063.2|15061.2|15062.3|15060.3|36
1628052080000|2021-08-04 04:41:20|15062.4|15060.4|15062.8|15060.8|15062.9|15060.9|15062.3|15060.3|3
1628052090000|2021-08-04 04:41:30|15062.7|15060.7|15062.4|15060.4|15062.7|15060.7|15062.3|15060.3|9
1628052100000|2021-08-04 04:41:40|15062.3|15060.3|15062.1|15060.1|15062.6|15060.6|15061.9|15059.9|9
1628052110000|2021-08-04 04:41:50|15062.2|15060.2|15062.1|15060.1|15062.2|15060.2|15061.9|15059.9|0
1628052120000|2021-08-04 04:42:00|15061.9|15059.9|15061.9|15059.9|15062.1|15060.1|15061.8|15059.8|0
1628052130000|2021-08-04 04:42:10|15061.8|15059.8|15061.8|15059.8|15061.9|15059.9|15061.8|15059.8|3
1628052140000|2021-08-04 04:42:20|||||||||2
1628052150000|2021-08-04 04:42:30|15061.7|15059.7|15061.8|15059.8|15061.8|15059.8|15061.7|15059.7|2
1628052160000|2021-08-04 04:42:40|15061.7|15059.7|15061.7|15059.7|15061.7|15059.7|15061.7|15059.7|1
1628052170000|2021-08-04 04:42:50|15061.6|15059.6|15061.4|15059.4|15061.6|15059.6|15061.4|15059.4|0
1628052180000|2021-08-04 04:43:00|15061.6|15059.6|15061.4|15059.4|15061.7|15059.7|15061.4|15059.4|3
1628052190000|2021-08-04 04:43:10|15061.3|15059.3|15061.1|15059.1|15061.3|15059.3|15061.1|15059.1|3
1628052200000|2021-08-04 04:43:20|15060.9|15058.9|15060.3|15058.3|15060.9|15058.9|15060.3|15058.3|46
1628052210000|2021-08-04 04:43:30|15060.4|15058.4|15060.9|15058.9|15060.9|15058.9|15060.4|15058.4|12
1628052220000|2021-08-04 04:43:40|15060.8|15058.8|15060.8|15058.8|15061.1|15059.1|15060.8|15058.8|1
1628052230000|2021-08-04 04:43:50|15060.9|15058.9|15060.7|15058.7|15060.9|15058.9|15060.6|15058.6|6
1628052240000|2021-08-04 04:44:00|15060.8|15058.8|15061.1|15059.1|15061.1|15059.1|15060.6|15058.6|21
1628052260000|2021-08-04 04:44:20|15061.2|15059.2|15060.3|15058.3|15061.2|15059.2|15060.3|15058.3|20
1628052270000|2021-08-04 04:44:30|15060.4|15058.4|15060.3|15058.3|15060.4|15058.4|15060.1|15058.1|25
1628052280000|2021-08-04 04:44:40|15060.2|15058.2|15060.3|15058.3|15060.4|15058.4|15060.2|15058.2|3
1628052290000|2021-08-04 04:44:50|15060.4|15058.4|15060.2|15058.2|15060.6|15058.6|15059.9|15057.9|7
1628052300000|2021-08-04 04:45:00|15060.1|15058.1|15060.3|15058.3|15060.3|15058.3|15059.9|15057.9|5
1628052310000|2021-08-04 04:45:10|15060.2|15058.2|15060.6|15058.6|15060.7|15058.7|15060.2|15058.2|4
1628052320000|2021-08-04 04:45:20|15060.4|15058.4|15060.4|15058.4|15060.4|15058.4|15060.4|15058.4|0
1628052330000|2021-08-04 04:45:30|15060.6|15058.6|15060.6|15058.6|15060.6|15058.6|15060.4|15058.4|3
1628052340000|2021-08-04 04:45:40|15060.3|15058.3|15060.4|15058.4|15060.4|15058.4|15060.3|15058.3|4
1628052350000|2021-08-04 04:45:50|15060.6|15058.6|15060.6|15058.6|15060.8|15058.8|15060.4|15058.4|0
1628052360000|2021-08-04 04:46:00|15060.7|15058.7|15060.7|15058.7|15060.7|15058.7|15060.6|15058.6|0
1628052370000|2021-08-04 04:46:10|15060.6|15058.6|15060.6|15058.6|15060.7|15058.7|15060.6|15058.6|0
1628052390000|2021-08-04 04:46:30|15060.4|15058.4|15060.6|15058.6|15060.6|15058.6|15060.3|15058.3|3
1628052400000|2021-08-04 04:46:40|15060.4|15058.4|15060.6|15058.6|15060.6|15058.6|15060.4|15058.4|3
1628052410000|2021-08-04 04:46:50|15060.7|15058.7|15060.6|15058.6|15060.7|15058.7|15060.6|15058.6|3
1628052420000|2021-08-04 04:47:00|15060.7|15058.7|15060.7|15058.7|15060.8|15058.8|15060.6|15058.6|2
1628052430000|2021-08-04 04:47:10|15060.6|15058.6|15060.7|15058.7|15060.7|15058.7|15060.6|15058.6|0
1628052440000|2021-08-04 04:47:20|15060.6|15058.6|15060.7|15058.7|15060.7|15058.7|15060.6|15058.6|0
1628052450000|2021-08-04 04:47:30|15060.6|15058.6|15060.6|15058.6|15060.8|15058.8|15060.6|15058.6|2
1628052460000|2021-08-04 04:47:40|15060.7|15058.7|15060.8|15058.8|15060.8|15058.8|15060.7|15058.7|0
1628052470000|2021-08-04 04:47:50|15060.9|15058.9|15060.8|15058.8|15061.2|15059.2|15060.8|15058.8|4
1628052480000|2021-08-04 04:48:00|15060.9|15058.9|15061.2|15059.2|15061.3|15059.3|15060.8|15058.8|3
1628052490000|2021-08-04 04:48:10|15061.3|15059.3|15061.1|15059.1|15061.3|15059.3|15061.1|15059.1|0
1628052510000|2021-08-04 04:48:30|15061.2|15059.2|15061.1|15059.1|15061.4|15059.4|15061.1|15059.1|3
1628052520000|2021-08-04 04:48:40|15060.9|15058.9|15060.7|15058.7|15060.9|15058.9|15060.7|15058.7|4
1628052530000|2021-08-04 04:48:50|15060.9|15058.9|15061.1|15059.1|15061.2|15059.2|15060.8|15058.8|14
1628052540000|2021-08-04 04:49:00|15061.2|15059.2|15061.2|15059.2|15061.6|15059.6|15061.2|15059.2|3
1628052550000|2021-08-04 04:49:10|15061.3|15059.3|15061.2|15059.2|15061.4|15059.4|15061.1|15059.1|0
1628052560000|2021-08-04 04:49:20|15061.3|15059.3|15061.3|15059.3|15061.4|15059.4|15061.2|15059.2|1
1628052570000|2021-08-04 04:49:30|15061.4|15059.4|15061.3|15059.3|15061.4|15059.4|15061.3|15059.3|0
1628052580000|2021-08-04 04:49:40|15061.2|15059.2|15061.1|15059.1|15061.3|15059.3|15061.1|15059.1|1
1628052590000|2021-08-04 04:49:50|15060.9|15058.9|15061.1|15059.1|15061.1|15059.1|15060.8|15058.8|0
1628052600000|2021-08-04 04:50:00|15060.9|15058.9|15060.9|15058.9|15061.1|15059.1|15060.8|15058.8|0
1628052610000|2021-08-04 04:50:10|15060.8|15058.8|15060.6|15058.6|15060.8|15058.8|15060.4|15058.4|4
1628052620000|2021-08-04 04:50:20|15060.4|15058.4|15060.6|15058.6|15060.8|15058.8|15060.4|15058.4|3
1628052630000|2021-08-04 04:50:30|15060.4|15058.4|15060.6|15058.6|15060.6|15058.6|15060.2|15058.2|3
1628052640000|2021-08-04 04:50:40|15060.7|15058.7|15060.8|15058.8|15060.9|15058.9|15060.3|15058.3|3
1628052650000|2021-08-04 04:50:50|15060.9|15058.9|15060.9|15058.9|15060.9|15058.9|15060.7|15058.7|0
1628052660000|2021-08-04 04:51:00|15060.8|15058.8|15060.8|15058.8|15060.9|15058.9|15060.7|15058.7|1
1628052670000|2021-08-04 04:51:10|15060.9|15058.9|15061.1|15059.1|15061.2|15059.2|15060.9|15058.9|1
1628052680000|2021-08-04 04:51:20|15060.9|15058.9|15060.9|15058.9|15061.4|15059.4|15060.8|15058.8|0
1628052690000|2021-08-04 04:51:30|15061.2|15059.2|15061.2|15059.2|15061.3|15059.3|15061.1|15059.1|0
1628052700000|2021-08-04 04:51:40|15061.1|15059.1|15061.1|15059.1|15061.1|15059.1|15061.1|15059.1|2
1628052710000|2021-08-04 04:51:50|15060.9|15058.9|15060.9|15058.9|15061.1|15059.1|15060.8|15058.8|0
1628052720000|2021-08-04 04:52:00|15061.1|15059.1|15061.3|15059.3|15061.3|15059.3|15060.8|15058.8|1
1628052730000|2021-08-04 04:52:10|15061.4|15059.4|15061.3|15059.3|15061.4|15059.4|15061.3|15059.3|1
1628052740000|2021-08-04 04:52:20|||||||||3
1628052750000|2021-08-04 04:52:30|15061.4|15059.4|15061.7|15059.7|15061.7|15059.7|15061.4|15059.4|0
1628052760000|2021-08-04 04:52:40|15061.8|15059.8|15061.8|15059.8|15061.8|15059.8|15061.8|15059.8|2
1628052770000|2021-08-04 04:52:50|||||||||1
1628052780000|2021-08-04 04:53:00|15061.7|15059.7|15061.8|15059.8|15061.8|15059.8|15061.7|15059.7|3
1628052790000|2021-08-04 04:53:10|15062.1|15060.1|15062.3|15060.3|15062.3|15060.3|15062.1|15060.1|11
1628052800000|2021-08-04 04:53:20|15061.9|15059.9|15061.9|15059.9|15061.9|15059.9|15061.9|15059.9|3
1628052810000|2021-08-04 04:53:30|15061.8|15059.8|15061.9|15059.9|15062.1|15060.1|15061.8|15059.8|0
1628052820000|2021-08-04 04:53:40|15061.8|15059.8|15061.8|15059.8|15061.9|15059.9|15061.8|15059.8|0
1628052830000|2021-08-04 04:53:50|15061.9|15059.9|15061.8|15059.8|15062.1|15060.1|15061.8|15059.8|4
1628052840000|2021-08-04 04:54:00|15061.9|15059.9|15061.8|15059.8|15061.9|15059.9|15061.8|15059.8|1
1628052860000|2021-08-04 04:54:20|15061.3|15059.3|15061.3|15059.3|15061.6|15059.6|15061.3|15059.3|3
1628052870000|2021-08-04 04:54:30|15061.4|15059.4|15061.3|15059.3|15061.6|15059.6|15061.3|15059.3|0
1628052880000|2021-08-04 04:54:40|15061.4|15059.4|15061.3|15059.3|15061.6|15059.6|15061.3|15059.3|2
1628052890000|2021-08-04 04:54:50|15061.2|15059.2|15061.1|15059.1|15061.2|15059.2|15060.8|15058.8|8
1628052900000|2021-08-04 04:55:00|15060.9|15058.9|15060.8|15058.8|15061.1|15059.1|15060.7|15058.7|18
1628052920000|2021-08-04 04:55:20|15060.9|15058.9|15061.1|15059.1|15061.1|15059.1|15060.8|15058.8|1
1628052930000|2021-08-04 04:55:30|15060.9|15058.9|15060.8|15058.8|15061.1|15059.1|15060.7|15058.7|3
1628052940000|2021-08-04 04:55:40|15061.1|15059.1|15060.8|15058.8|15061.1|15059.1|15060.7|15058.7|0
1628052950000|2021-08-04 04:55:50|15060.7|15058.7|15059.6|15057.6|15060.7|15058.7|15059.6|15057.6|42
1628052960000|2021-08-04 04:56:00|15059.7|15057.7|15059.7|15057.7|15059.9|15057.9|15059.6|15057.6|7
1628052970000|2021-08-04 04:56:10|15059.8|15057.8|15059.8|15057.8|15060.1|15058.1|15059.8|15057.8|3
1628052980000|2021-08-04 04:56:20|15059.7|15057.7|15059.6|15057.6|15059.7|15057.7|15059.6|15057.6|0
1628052990000|2021-08-04 04:56:30|15059.7|15057.7|15059.8|15057.8|15059.9|15057.9|15059.7|15057.7|4
1628053000000|2021-08-04 04:56:40|15059.9|15057.9|15060.1|15058.1|15060.1|15058.1|15059.9|15057.9|1
1628053010000|2021-08-04 04:56:50|15059.9|15057.9|15060.1|15058.1|15060.1|15058.1|15059.9|15057.9|0
1628053020000|2021-08-04 04:57:00|15060.2|15058.2|15060.3|15058.3|15060.6|15058.6|15060.2|15058.2|6
1628053030000|2021-08-04 04:57:10|15060.2|15058.2|15060.1|15058.1|15060.3|15058.3|15059.8|15057.8|5
1628053040000|2021-08-04 04:57:20|15059.9|15057.9|15060.1|15058.1|15060.1|15058.1|15059.9|15057.9|5
1628053050000|2021-08-04 04:57:30|15060.2|15058.2|15060.3|15058.3|15060.6|15058.6|15060.2|15058.2|2
1628053060000|2021-08-04 04:57:40|15061.1|15059.1|15060.7|15058.7|15061.1|15059.1|15060.7|15058.7|6
1628053070000|2021-08-04 04:57:50|15060.8|15058.8|15060.3|15058.3|15061.1|15059.1|15060.3|15058.3|2
1628053080000|2021-08-04 04:58:00|15060.4|15058.4|15060.8|15058.8|15060.8|15058.8|15060.4|15058.4|1
1628053090000|2021-08-04 04:58:10|15060.9|15058.9|15060.9|15058.9|15060.9|15058.9|15060.8|15058.8|0
1628053100000|2021-08-04 04:58:20|15061.1|15059.1|15060.8|15058.8|15061.1|15059.1|15060.8|15058.8|1
1628053110000|2021-08-04 04:58:30|15060.7|15058.7|15060.9|15058.9|15060.9|15058.9|15060.7|15058.7|0
1628053120000|2021-08-04 04:58:40|15060.8|15058.8|15061.1|15059.1|15061.1|15059.1|15060.8|15058.8|0
1628053130000|2021-08-04 04:58:50|15060.9|15058.9|15060.7|15058.7|15060.9|15058.9|15060.7|15058.7|0
1628053140000|2021-08-04 04:59:00|15060.8|15058.8|15060.8|15058.8|15060.8|15058.8|15060.6|15058.6|1
1628053150000|2021-08-04 04:59:10|15060.7|15058.7|15060.6|15058.6|15060.7|15058.7|15060.2|15058.2|2
1628053160000|2021-08-04 04:59:20|15060.7|15058.7|15060.8|15058.8|15060.9|15058.9|15060.6|15058.6|2
1628053170000|2021-08-04 04:59:30|15060.7|15058.7|15060.3|15058.3|15060.7|15058.7|15060.3|15058.3|1
1628053180000|2021-08-04 04:59:40|15060.4|15058.4|15060.8|15058.8|15060.8|15058.8|15060.4|15058.4|1
1628053190000|2021-08-04 04:59:50|15060.9|15058.9|15060.8|15058.8|15060.9|15058.9|15060.8|15058.8|3
1628053200000|2021-08-04 05:00:00|15060.7|15058.7|15060.1|15058.1|15060.8|15058.8|15059.7|15057.7|7
1628053210000|2021-08-04 05:00:10|15060.2|15058.2|15060.7|15058.7|15060.8|15058.8|15060.1|15058.1|7
1628053220000|2021-08-04 05:00:20|15060.8|15058.8|15060.3|15058.3|15060.9|15058.9|15060.2|15058.2|3
1628053230000|2021-08-04 05:00:30|15060.2|15058.2|15060.4|15058.4|15060.6|15058.6|15060.2|15058.2|3
1628053240000|2021-08-04 05:00:40|15060.6|15058.6|15059.8|15057.8|15060.6|15058.6|15059.7|15057.7|5
1628053250000|2021-08-04 05:00:50|15059.9|15057.9|15059.7|15057.7|15060.4|15058.4|15059.6|15057.6|24
1628053260000|2021-08-04 05:01:00|15059.6|15057.6|15059.8|15057.8|15060.1|15058.1|15059.6|15057.6|5
1628053270000|2021-08-04 05:01:10|15059.7|15057.7|15059.3|15057.3|15059.7|15057.7|15059.3|15057.3|5
1628053280000|2021-08-04 05:01:20|15059.2|15057.2|15058.2|15056.2|15059.2|15057.2|15058.1|15056.1|19
1628053290000|2021-08-04 05:01:30|15058.3|15056.3|15058.3|15056.3|15058.6|15056.6|15058.1|15056.1|18
1628053300000|2021-08-04 05:01:40|15058.4|15056.4|15058.1|15056.1|15058.4|15056.4|15058.1|15056.1|0
1628053310000|2021-08-04 05:01:50|15058.2|15056.2|15058.4|15056.4|15058.4|15056.4|15058.1|15056.1|5
1628053320000|2021-08-04 05:02:00|15058.6|15056.6|15059.1|15057.1|15059.2|15057.2|15058.3|15056.3|9
1628053330000|2021-08-04 05:02:10|15059.2|15057.2|15059.6|15057.6|15059.9|15057.9|15059.2|15057.2|7
1628053340000|2021-08-04 05:02:20|15059.7|15057.7|15059.4|15057.4|15059.8|15057.8|15059.3|15057.3|3
1628053350000|2021-08-04 05:02:30|15059.3|15057.3|15059.3|15057.3|15059.4|15057.4|15059.3|15057.3|2
1628053360000|2021-08-04 05:02:40|15059.2|15057.2|15059.3|15057.3|15059.3|15057.3|15058.8|15056.8|4
1628053370000|2021-08-04 05:02:50|15059.4|15057.4|15058.8|15056.8|15059.4|15057.4|15058.6|15056.6|2
1628053380000|2021-08-04 05:03:00|15058.9|15056.9|15059.1|15057.1|15059.3|15057.3|15058.6|15056.6|7
1628053390000|2021-08-04 05:03:10|15058.9|15056.9|15060.2|15058.2|15060.2|15058.2|15058.9|15056.9|7
1628053400000|2021-08-04 05:03:20|15060.6|15058.6|15060.3|15058.3|15060.8|15058.8|15060.2|15058.2|7
1628053410000|2021-08-04 05:03:30|15060.4|15058.4|15060.8|15058.8|15060.8|15058.8|15060.4|15058.4|2
1628053420000|2021-08-04 05:03:40|15060.7|15058.7|15061.1|15059.1|15061.1|15059.1|15060.3|15058.3|4
1628053430000|2021-08-04 05:03:50|15061.2|15059.2|15061.7|15059.7|15061.9|15059.9|15061.2|15059.2|15
1628053440000|2021-08-04 05:04:00|15061.4|15059.4|15061.9|15059.9|15062.2|15060.2|15061.3|15059.3|7
1628053450000|2021-08-04 05:04:10|15061.8|15059.8|15062.3|15060.3|15062.7|15060.7|15061.8|15059.8|12
1628053460000|2021-08-04 05:04:20|15062.4|15060.4|15062.6|15060.6|15062.8|15060.8|15062.2|15060.2|10
1628053470000|2021-08-04 05:04:30|15062.7|15060.7|15062.8|15060.8|15062.8|15060.8|15062.3|15060.3|10
1628053480000|2021-08-04 05:04:40|15062.7|15060.7|15062.2|15060.2|15062.8|15060.8|15061.8|15059.8|8
1628053490000|2021-08-04 05:04:50|15062.3|15060.3|15061.6|15059.6|15062.4|15060.4|15061.6|15059.6|5
1628053500000|2021-08-04 05:05:00|15061.7|15059.7|15061.2|15059.2|15061.8|15059.8|15060.9|15058.9|9
1628053510000|2021-08-04 05:05:10|15061.1|15059.1|15060.8|15058.8|15061.4|15059.4|15060.3|15058.3|7
1628053520000|2021-08-04 05:05:20|15060.9|15058.9|15061.1|15059.1|15061.3|15059.3|15060.8|15058.8|3
1628053530000|2021-08-04 05:05:30|15060.9|15058.9|15060.8|15058.8|15060.9|15058.9|15060.7|15058.7|1
1628053540000|2021-08-04 05:05:40|15060.9|15058.9|15060.3|15058.3|15060.9|15058.9|15059.8|15057.8|5
1628053550000|2021-08-04 05:05:50|15060.2|15058.2|15060.1|15058.1|15060.6|15058.6|15060.1|15058.1|2
1628053560000|2021-08-04 05:06:00|15060.2|15058.2|15060.1|15058.1|15060.4|15058.4|15059.9|15057.9|4
1628053580000|2021-08-04 05:06:20|15060.3|15058.3|15060.4|15058.4|15060.6|15058.6|15060.2|15058.2|0
1628053590000|2021-08-04 05:06:30|15060.6|15058.6|15060.3|15058.3|15060.8|15058.8|15060.1|15058.1|5
1628053610000|2021-08-04 05:06:50|15060.4|15058.4|15060.3|15058.3|15060.6|15058.6|15060.3|15058.3|2
1628053620000|2021-08-04 05:07:00|15060.4|15058.4|15060.6|15058.6|15060.6|15058.6|15060.3|15058.3|0
1628053630000|2021-08-04 05:07:10|15060.7|15058.7|15061.1|15059.1|15061.3|15059.3|15060.7|15058.7|5
1628053640000|2021-08-04 05:07:20|15060.9|15058.9|15060.8|15058.8|15061.1|15059.1|15060.8|15058.8|0
1628053650000|2021-08-04 05:07:30|15060.6|15058.6|15060.7|15058.7|15060.8|15058.8|15060.4|15058.4|12
1628053660000|2021-08-04 05:07:40|15060.6|15058.6|15060.3|15058.3|15060.6|15058.6|15060.3|15058.3|4
1628053670000|2021-08-04 05:07:50|15060.2|15058.2|15059.7|15057.7|15060.2|15058.2|15059.7|15057.7|8
1628053680000|2021-08-04 05:08:00|15059.6|15057.6|15059.6|15057.6|15059.7|15057.7|15059.6|15057.6|0
1628053690000|2021-08-04 05:08:10|15059.7|15057.7|15059.9|15057.9|15060.1|15058.1|15059.6|15057.6|4
1628053700000|2021-08-04 05:08:20|15059.6|15057.6|15059.3|15057.3|15059.6|15057.6|15059.3|15057.3|4
1628053710000|2021-08-04 05:08:30|15059.2|15057.2|15058.1|15056.1|15059.2|15057.2|15058.1|15056.1|14
1628053720000|2021-08-04 05:08:40|15058.2|15056.2|15057.8|15055.8|15058.2|15056.2|15057.7|15055.7|11
1628053730000|2021-08-04 05:08:50|15057.9|15055.9|15057.1|15055.1|15057.9|15055.9|15056.9|15054.9|22
1628053740000|2021-08-04 05:09:00|15057.2|15055.2|15057.4|15055.4|15057.8|15055.8|15056.9|15054.9|8
1628053750000|2021-08-04 05:09:10|15057.3|15055.3|15057.7|15055.7|15057.8|15055.8|15057.3|15055.3|5
1628053760000|2021-08-04 05:09:20|15057.8|15055.8|15057.3|15055.3|15057.9|15055.9|15057.3|15055.3|1
1628053770000|2021-08-04 05:09:30|15057.4|15055.4|15057.9|15055.9|15058.1|15056.1|15057.4|15055.4|3
1628053780000|2021-08-04 05:09:40|15058.1|15056.1|15058.2|15056.2|15058.3|15056.3|15058.1|15056.1|2
1628053790000|2021-08-04 05:09:50|15058.1|15056.1|15058.7|15056.7|15058.7|15056.7|15058.1|15056.1|6
1628053800000|2021-08-04 05:10:00|15058.6|15056.6|15058.7|15056.7|15059.1|15057.1|15058.6|15056.6|7
1628053810000|2021-08-04 05:10:10|15058.8|15056.8|15059.1|15057.1|15059.2|15057.2|15058.4|15056.4|4
1628053820000|2021-08-04 05:10:20|15059.2|15057.2|15059.1|15057.1|15059.7|15057.7|15058.8|15056.8|6
1628053830000|2021-08-04 05:10:30|15059.2|15057.2|15059.3|15057.3|15059.3|15057.3|15059.2|15057.2|0
1628053840000|2021-08-04 05:10:40|15059.2|15057.2|15059.4|15057.4|15059.6|15057.6|15059.1|15057.1|0
1628053850000|2021-08-04 05:10:50|15059.3|15057.3|15060.1|15058.1|15060.1|15058.1|15059.3|15057.3|6
1628053860000|2021-08-04 05:11:00|15059.9|15057.9|15059.4|15057.4|15059.9|15057.9|15059.4|15057.4|3
1628053870000|2021-08-04 05:11:10|15059.3|15057.3|15059.6|15057.6|15059.7|15057.7|15058.9|15056.9|1
1628053880000|2021-08-04 05:11:20|15059.7|15057.7|15059.4|15057.4|15059.7|15057.7|15059.4|15057.4|2
1628053890000|2021-08-04 05:11:30|15059.6|15057.6|15059.7|15057.7|15059.7|15057.7|15059.2|15057.2|5
1628053900000|2021-08-04 05:11:40|15059.6|15057.6|15059.6|15057.6|15059.9|15057.9|15059.2|15057.2|11
1628053910000|2021-08-04 05:11:50|15059.7|15057.7|15059.9|15057.9|15060.1|15058.1|15059.7|15057.7|4
1628053920000|2021-08-04 05:12:00|15060.1|15058.1|15059.8|15057.8|15060.2|15058.2|15059.8|15057.8|9
1628053930000|2021-08-04 05:12:10|15059.9|15057.9|15060.9|15058.9|15060.9|15058.9|15059.8|15057.8|19
1628053940000|2021-08-04 05:12:20|15060.8|15058.8|15060.6|15058.6|15060.8|15058.8|15060.3|15058.3|1
1628053950000|2021-08-04 05:12:30|15060.7|15058.7|15060.3|15058.3|15060.9|15058.9|15060.3|15058.3|0
1628053960000|2021-08-04 05:12:40|15060.4|15058.4|15060.4|15058.4|15060.8|15058.8|15060.3|15058.3|0
1628053970000|2021-08-04 05:12:50|15060.6|15058.6|15060.7|15058.7|15060.9|15058.9|15060.4|15058.4|1
1628053980000|2021-08-04 05:13:00|15060.6|15058.6|15059.9|15057.9|15060.8|15058.8|15059.6|15057.6|29
1628053990000|2021-08-04 05:13:10|15059.8|15057.8|15060.1|15058.1|15060.2|15058.2|15059.7|15057.7|5
1628054000000|2021-08-04 05:13:20|15059.9|15057.9|15059.7|15057.7|15059.9|15057.9|15059.4|15057.4|3
1628054010000|2021-08-04 05:13:30|15059.6|15057.6|15060.3|15058.3|15060.3|15058.3|15059.6|15057.6|5
1628054020000|2021-08-04 05:13:40|15060.2|15058.2|15060.1|15058.1|15060.3|15058.3|15059.6|15057.6|2
1628054030000|2021-08-04 05:13:50|15060.2|15058.2|15060.8|15058.8|15060.8|15058.8|15060.1|15058.1|3
1628054040000|2021-08-04 05:14:00|15060.7|15058.7|15062.6|15060.6|15062.6|15060.6|15060.7|15058.7|41
1628054050000|2021-08-04 05:14:10|15062.2|15060.2|15061.8|15059.8|15062.6|15060.6|15061.8|15059.8|11
1628054060000|2021-08-04 05:14:20|15061.9|15059.9|15062.6|15060.6|15062.6|15060.6|15061.9|15059.9|13
1628054070000|2021-08-04 05:14:30|15062.7|15060.7|15062.8|15060.8|15062.8|15060.8|15062.6|15060.6|3
1628054080000|2021-08-04 05:14:40|15062.7|15060.7|15062.7|15060.7|15062.8|15060.8|15062.6|15060.6|2
1628054090000|2021-08-04 05:14:50|15062.8|15060.8|15063.1|15061.1|15063.1|15061.1|15062.6|15060.6|6
1628054100000|2021-08-04 05:15:00|15062.9|15060.9|15062.8|15060.8|15063.2|15061.2|15062.7|15060.7|4
1628054110000|2021-08-04 05:15:10|15062.7|15060.7|15061.8|15059.8|15062.9|15060.9|15061.8|15059.8|7
1628054120000|2021-08-04 05:15:20|15061.7|15059.7|15061.6|15059.6|15061.7|15059.7|15061.1|15059.1|13
1628054130000|2021-08-04 05:15:30|15061.4|15059.4|15061.4|15059.4|15061.7|15059.7|15060.9|15058.9|0
1628054140000|2021-08-04 05:15:40|15061.6|15059.6|15061.6|15059.6|15061.9|15059.9|15061.6|15059.6|13
1628054150000|2021-08-04 05:15:50|15061.8|15059.8|15061.8|15059.8|15062.4|15060.4|15061.8|15059.8|6
1628054160000|2021-08-04 05:16:00|15061.9|15059.9|15062.2|15060.2|15062.6|15060.6|15061.7|15059.7|1
1628054170000|2021-08-04 05:16:10|15062.3|15060.3|15061.7|15059.7|15062.3|15060.3|15061.7|15059.7|1
1628054180000|2021-08-04 05:16:20|15061.8|15059.8|15062.3|15060.3|15062.3|15060.3|15061.7|15059.7|0
1628054190000|2021-08-04 05:16:30|15062.2|15060.2|15062.1|15060.1|15062.2|15060.2|15061.9|15059.9|0
1628054200000|2021-08-04 05:16:40|15062.2|15060.2|15061.9|15059.9|15062.3|15060.3|15061.9|15059.9|1
1628054210000|2021-08-04 05:16:50|15061.8|15059.8|15061.3|15059.3|15061.9|15059.9|15061.3|15059.3|2
1628054220000|2021-08-04 05:17:00|15061.4|15059.4|15061.7|15059.7|15062.2|15060.2|15061.3|15059.3|3
1628054230000|2021-08-04 05:17:10|15061.6|15059.6|15060.8|15058.8|15061.7|15059.7|15060.8|15058.8|2
1628054240000|2021-08-04 05:17:20|15060.7|15058.7|15060.7|15058.7|15060.8|15058.8|15060.7|15058.7|0
1628054250000|2021-08-04 05:17:30|15060.6|15058.6|15060.7|15058.7|15060.8|15058.8|15060.6|15058.6|2
1628054260000|2021-08-04 05:17:40|15060.8|15058.8|15060.7|15058.7|15060.8|15058.8|15060.6|15058.6|0
1628054270000|2021-08-04 05:17:50|15060.6|15058.6|15060.4|15058.4|15060.6|15058.6|15060.1|15058.1|3
1628054280000|2021-08-04 05:18:00|15060.7|15058.7|15059.7|15057.7|15060.8|15058.8|15059.7|15057.7|3
1628054290000|2021-08-04 05:18:10|15059.8|15057.8|15059.7|15057.7|15060.1|15058.1|15059.7|15057.7|2
1628054300000|2021-08-04 05:18:20|15059.8|15057.8|15059.8|15057.8|15059.8|15057.8|15059.8|15057.8|0
1628054310000|2021-08-04 05:18:30|15059.9|15057.9|15060.1|15058.1|15060.1|15058.1|15059.7|15057.7|0
1628054320000|2021-08-04 05:18:40|15060.2|15058.2|15060.6|15058.6|15060.7|15058.7|15060.1|15058.1|5
1628054330000|2021-08-04 05:18:50|15060.7|15058.7|15060.7|15058.7|15060.8|15058.8|15060.4|15058.4|2
1628054340000|2021-08-04 05:19:00|15060.8|15058.8|15061.6|15059.6|15061.7|15059.7|15060.7|15058.7|16
1628054350000|2021-08-04 05:19:10|15061.7|15059.7|15061.7|15059.7|15061.9|15059.9|15061.6|15059.6|6
1628054360000|2021-08-04 05:19:20|15061.6|15059.6|15061.7|15059.7|15061.7|15059.7|15061.6|15059.6|1
1628054370000|2021-08-04 05:19:30|15061.8|15059.8|15062.1|15060.1|15062.2|15060.2|15061.8|15059.8|7
1628054380000|2021-08-04 05:19:40|15062.2|15060.2|15061.9|15059.9|15062.3|15060.3|15061.7|15059.7|7
1628054390000|2021-08-04 05:19:50|15061.8|15059.8|15061.6|15059.6|15061.9|15059.9|15061.6|15059.6|2
1628054400000|2021-08-04 05:20:00|15061.7|15059.7|15060.9|15058.9|15061.7|15059.7|15060.8|15058.8|2
1628054410000|2021-08-04 05:20:10|15060.8|15058.8|15060.8|15058.8|15061.1|15059.1|15060.8|15058.8|3
1628054420000|2021-08-04 05:20:20|15060.7|15058.7|15060.9|15058.9|15060.9|15058.9|15060.6|15058.6|1
1628054430000|2021-08-04 05:20:30|15060.8|15058.8|15060.9|15058.9|15061.1|15059.1|15060.8|15058.8|0
1628054440000|2021-08-04 05:20:40|15061.1|15059.1|15061.4|15059.4|15061.4|15059.4|15061.1|15059.1|2
1628054450000|2021-08-04 05:20:50|15061.6|15059.6|15061.8|15059.8|15061.8|15059.8|15061.6|15059.6|4
1628054460000|2021-08-04 05:21:00|15061.6|15059.6|15061.3|15059.3|15061.8|15059.8|15061.2|15059.2|5
1628054470000|2021-08-04 05:21:10|15061.1|15059.1|15060.9|15058.9|15061.3|15059.3|15060.8|15058.8|3
1628054480000|2021-08-04 05:21:20|15060.8|15058.8|15060.6|15058.6|15060.9|15058.9|15060.6|15058.6|0
1628054490000|2021-08-04 05:21:30|15060.7|15058.7|15060.9|15058.9|15061.3|15059.3|15060.7|15058.7|3
1628054500000|2021-08-04 05:21:40|15060.8|15058.8|15060.6|15058.6|15060.8|15058.8|15060.6|15058.6|2
1628054510000|2021-08-04 05:21:50|15060.7|15058.7|15060.7|15058.7|15060.7|15058.7|15060.6|15058.6|0
1628054520000|2021-08-04 05:22:00|15060.6|15058.6|15060.2|15058.2|15060.7|15058.7|15059.9|15057.9|4
1628054530000|2021-08-04 05:22:10|15060.3|15058.3|15060.2|15058.2|15060.3|15058.3|15059.9|15057.9|3
1628054540000|2021-08-04 05:22:20|15059.9|15057.9|15059.3|15057.3|15060.3|15058.3|15059.2|15057.2|7
1628054550000|2021-08-04 05:22:30|15058.7|15056.7|15060.1|15058.1|15060.2|15058.2|15058.4|15056.4|87
1628054560000|2021-08-04 05:22:40|15059.9|15057.9|15059.8|15057.8|15060.2|15058.2|15059.6|15057.6|6
1628054570000|2021-08-04 05:22:50|15059.9|15057.9|15060.2|15058.2|15060.2|15058.2|15059.9|15057.9|3
1628054580000|2021-08-04 05:23:00|15060.1|15058.1|15059.9|15057.9|15060.2|15058.2|15059.8|15057.8|1
1628054590000|2021-08-04 05:23:10|15060.1|15058.1|15059.9|15057.9|15060.1|15058.1|15059.8|15057.8|1
1628054600000|2021-08-04 05:23:20|15059.8|15057.8|15059.7|15057.7|15059.8|15057.8|15059.1|15057.1|3
1628054610000|2021-08-04 05:23:30|15059.8|15057.8|15059.9|15057.9|15060.2|15058.2|15059.7|15057.7|0
1628054620000|2021-08-04 05:23:40|15059.8|15057.8|15059.6|15057.6|15059.8|15057.8|15059.4|15057.4|0
1628054630000|2021-08-04 05:23:50|15059.9|15057.9|15060.3|15058.3|15060.3|15058.3|15059.9|15057.9|7
1628054640000|2021-08-04 05:24:00|15060.2|15058.2|15060.8|15058.8|15061.1|15059.1|15060.2|15058.2|7
1628054650000|2021-08-04 05:24:10|15060.9|15058.9|15060.9|15058.9|15060.9|15058.9|15060.9|15058.9|1
1628054660000|2021-08-04 05:24:20|15061.1|15059.1|15061.6|15059.6|15061.6|15059.6|15060.8|15058.8|5
1628054670000|2021-08-04 05:24:30|15061.4|15059.4|15061.8|15059.8|15061.8|15059.8|15061.4|15059.4|6
1628054680000|2021-08-04 05:24:40|15061.9|15059.9|15061.7|15059.7|15062.1|15060.1|15061.6|15059.6|5
1628054690000|2021-08-04 05:24:50|15061.8|15059.8|15061.9|15059.9|15061.9|15059.9|15061.7|15059.7|0
1628054700000|2021-08-04 05:25:00|15061.8|15059.8|15061.8|15059.8|15061.9|15059.9|15061.7|15059.7|0
1628054710000|2021-08-04 05:25:10|15061.7|15059.7|15061.7|15059.7|15061.9|15059.9|15061.2|15059.2|2
1628054720000|2021-08-04 05:25:20|15061.6|15059.6|15061.8|15059.8|15061.8|15059.8|15061.4|15059.4|0
1628054730000|2021-08-04 05:25:30|15061.7|15059.7|15063.6|15061.6|15063.7|15061.7|15061.7|15059.7|49
1628054740000|2021-08-04 05:25:40|15063.7|15061.7|15063.1|15061.1|15063.8|15061.8|15063.1|15061.1|11
1628054750000|2021-08-04 05:25:50|15063.2|15061.2|15063.7|15061.7|15063.8|15061.8|15063.1|15061.1|5
1628054760000|2021-08-04 05:26:00|15063.8|15061.8|15063.9|15061.9|15063.9|15061.9|15063.4|15061.4|8
1628054770000|2021-08-04 05:26:10|15063.8|15061.8|15063.4|15061.4|15063.8|15061.8|15063.4|15061.4|4
1628054780000|2021-08-04 05:26:20|15063.3|15061.3|15063.7|15061.7|15063.9|15061.9|15063.3|15061.3|4
1628054790000|2021-08-04 05:26:30|15063.6|15061.6|15063.1|15061.1|15063.9|15061.9|15063.1|15061.1|5
1628054800000|2021-08-04 05:26:40|15063.2|15061.2|15064.1|15062.1|15064.3|15062.3|15063.2|15061.2|23
1628054810000|2021-08-04 05:26:50|15064.2|15062.2|15064.2|15062.2|15064.4|15062.4|15064.1|15062.1|3
1628054820000|2021-08-04 05:27:00|15064.3|15062.3|15064.2|15062.2|15064.6|15062.6|15064.2|15062.2|2
1628054830000|2021-08-04 05:27:10|15064.1|15062.1|15063.9|15061.9|15064.1|15062.1|15063.6|15061.6|7
1628054840000|2021-08-04 05:27:20|15064.1|15062.1|15064.2|15062.2|15064.2|15062.2|15063.9|15061.9|6
1628054850000|2021-08-04 05:27:30|15064.1|15062.1|15064.1|15062.1|15064.2|15062.2|15063.7|15061.7|2
1628054860000|2021-08-04 05:27:40|15063.9|15061.9|15064.1|15062.1|15064.2|15062.2|15063.9|15061.9|0
1628054870000|2021-08-04 05:27:50|15064.2|15062.2|15064.3|15062.3|15064.3|15062.3|15064.1|15062.1|2
1628054880000|2021-08-04 05:28:00|15064.4|15062.4|15064.3|15062.3|15064.7|15062.7|15064.3|15062.3|3
1628054890000|2021-08-04 05:28:10|15064.2|15062.2|15064.1|15062.1|15064.4|15062.4|15064.1|15062.1|2
1628054900000|2021-08-04 05:28:20|15064.2|15062.2|15065.6|15063.6|15065.6|15063.6|15064.1|15062.1|52
1628054910000|2021-08-04 05:28:30|15065.3|15063.3|15067.2|15065.2|15067.4|15065.4|15065.2|15063.2|88
1628054920000|2021-08-04 05:28:40|15067.3|15065.3|15066.9|15064.9|15067.3|15065.3|15066.7|15064.7|9
1628054930000|2021-08-04 05:28:50|15066.8|15064.8|15066.7|15064.7|15066.9|15064.9|15066.6|15064.6|12
1628054940000|2021-08-04 05:29:00|15066.6|15064.6|15065.6|15063.6|15066.8|15064.8|15065.6|15063.6|13
1628054950000|2021-08-04 05:29:10|15065.9|15063.9|15065.6|15063.6|15065.9|15063.9|15065.6|15063.6|8
1628054970000|2021-08-04 05:29:30|15065.7|15063.7|15065.8|15063.8|15065.9|15063.9|15065.6|15063.6|2
1628054980000|2021-08-04 05:29:40|15065.9|15063.9|15065.9|15063.9|15066.2|15064.2|15065.2|15063.2|17
1628054990000|2021-08-04 05:29:50|15066.1|15064.1|15066.1|15064.1|15066.2|15064.2|15065.7|15063.7|16
1628055000000|2021-08-04 05:30:00|15066.2|15064.2|15066.2|15064.2|15066.6|15064.6|15066.1|15064.1|7
1628055010000|2021-08-04 05:30:10|15066.1|15064.1|15066.1|15064.1|15066.1|15064.1|15066.1|15064.1|0
1628055020000|2021-08-04 05:30:20|15065.9|15063.9|15066.1|15064.1|15066.8|15064.8|15065.9|15063.9|29
1628055030000|2021-08-04 05:30:30|15066.2|15064.2|15066.1|15064.1|15066.8|15064.8|15066.1|15064.1|3
1628055040000|2021-08-04 05:30:40|15066.2|15064.2|15066.4|15064.4|15066.4|15064.4|15066.2|15064.2|4
1628055050000|2021-08-04 05:30:50|15066.3|15064.3|15066.8|15064.8|15066.8|15064.8|15066.3|15064.3|1
1628055060000|2021-08-04 05:31:00|15066.9|15064.9|15067.4|15065.4|15067.6|15065.6|15066.9|15064.9|5
1628055070000|2021-08-04 05:31:10|15067.2|15065.2|15066.6|15064.6|15067.2|15065.2|15066.6|15064.6|6
1628055080000|2021-08-04 05:31:20|15066.7|15064.7|15066.6|15064.6|15066.7|15064.7|15066.6|15064.6|0
1628055090000|2021-08-04 05:31:30|15066.7|15064.7|15065.1|15063.1|15066.7|15064.7|15065.1|15063.1|17
1628055100000|2021-08-04 05:31:40|15065.2|15063.2|15065.4|15063.4|15065.7|15063.7|15065.1|15063.1|4
1628055110000|2021-08-04 05:31:50|15065.6|15063.6|15065.6|15063.6|15065.9|15063.9|15065.2|15063.2|2
1628055120000|2021-08-04 05:32:00|15065.4|15063.4|15065.1|15063.1|15065.4|15063.4|15065.1|15063.1|0
1628055130000|2021-08-04 05:32:10|15065.2|15063.2|15065.1|15063.1|15065.4|15063.4|15065.1|15063.1|3
1628055140000|2021-08-04 05:32:20|15064.9|15062.9|15065.6|15063.6|15065.6|15063.6|15064.8|15062.8|6
1628055150000|2021-08-04 05:32:30|15065.7|15063.7|15065.9|15063.9|15066.2|15064.2|15065.7|15063.7|4
1628055160000|2021-08-04 05:32:40|15065.8|15063.8|15065.3|15063.3|15065.9|15063.9|15065.3|15063.3|1
1628055170000|2021-08-04 05:32:50|15065.4|15063.4|15065.3|15063.3|15065.7|15063.7|15065.3|15063.3|0
1628055180000|2021-08-04 05:33:00|15065.4|15063.4|15064.9|15062.9|15065.4|15063.4|15064.9|15062.9|7
1628055190000|2021-08-04 05:33:10|15064.8|15062.8|15064.8|15062.8|15065.1|15063.1|15064.8|15062.8|4
1628055200000|2021-08-04 05:33:20|15064.9|15062.9|15065.1|15063.1|15065.1|15063.1|15064.8|15062.8|1
1628055210000|2021-08-04 05:33:30|15065.2|15063.2|15065.1|15063.1|15065.2|15063.2|15065.1|15063.1|1
1628055220000|2021-08-04 05:33:40|15065.2|15063.2|15066.1|15064.1|15066.1|15064.1|15065.2|15063.2|5
1628055240000|2021-08-04 05:34:00|15065.9|15063.9|15065.7|15063.7|15066.1|15064.1|15065.4|15063.4|3
1628055250000|2021-08-04 05:34:10|15065.6|15063.6|15065.8|15063.8|15065.9|15063.9|15065.6|15063.6|1
1628055260000|2021-08-04 05:34:20|15065.9|15063.9|15066.1|15064.1|15066.1|15064.1|15065.8|15063.8|4
1628055270000|2021-08-04 05:34:30|15065.9|15063.9|15066.6|15064.6|15066.6|15064.6|15065.8|15063.8|6
1628055280000|2021-08-04 05:34:40|15066.7|15064.7|15066.9|15064.9|15066.9|15064.9|15066.7|15064.7|1
1628055290000|2021-08-04 05:34:50|15067.1|15065.1|15067.3|15065.3|15067.3|15065.3|15067.1|15065.1|2
1628055300000|2021-08-04 05:35:00|15067.7|15065.7|15067.3|15065.3|15067.7|15065.7|15066.6|15064.6|23
1628055310000|2021-08-04 05:35:10|15066.9|15064.9|15066.9|15064.9|15066.9|15064.9|15066.7|15064.7|8
1628055320000|2021-08-04 05:35:20|15066.8|15064.8|15067.3|15065.3|15067.3|15065.3|15066.8|15064.8|5
1628055330000|2021-08-04 05:35:30|15067.4|15065.4|15067.3|15065.3|15067.4|15065.4|15067.2|15065.2|4
1628055340000|2021-08-04 05:35:40|15067.2|15065.2|15067.1|15065.1|15067.3|15065.3|15066.9|15064.9|8
1628055350000|2021-08-04 05:35:50|15067.2|15065.2|15066.6|15064.6|15067.2|15065.2|15066.6|15064.6|4
1628055360000|2021-08-04 05:36:00|15066.4|15064.4|15066.6|15064.6|15066.6|15064.6|15066.1|15064.1|0
1628055370000|2021-08-04 05:36:10|15066.4|15064.4|15066.6|15064.6|15066.6|15064.6|15066.3|15064.3|1
1628055380000|2021-08-04 05:36:20|15066.7|15064.7|15065.7|15063.7|15066.7|15064.7|15065.7|15063.7|4
1628055390000|2021-08-04 05:36:30|15066.1|15064.1|15066.1|15064.1|15066.1|15064.1|15065.9|15063.9|3
1628055400000|2021-08-04 05:36:40|15065.9|15063.9|15065.9|15063.9|15065.9|15063.9|15065.4|15063.4|3
1628055410000|2021-08-04 05:36:50|15066.1|15064.1|15066.1|15064.1|15066.2|15064.2|15065.9|15063.9|2
1628055420000|2021-08-04 05:37:00|15066.2|15064.2|15066.1|15064.1|15066.2|15064.2|15065.7|15063.7|2
1628055430000|2021-08-04 05:37:10|15065.9|15063.9|15065.1|15063.1|15065.9|15063.9|15064.9|15062.9|6
1628055440000|2021-08-04 05:37:20|15064.9|15062.9|15065.2|15063.2|15065.6|15063.6|15064.9|15062.9|10
1628055450000|2021-08-04 05:37:30|15065.1|15063.1|15065.2|15063.2|15065.2|15063.2|15064.4|15062.4|8
1628055460000|2021-08-04 05:37:40|15065.1|15063.1|15065.1|15063.1|15065.1|15063.1|15065.1|15063.1|0
1628055470000|2021-08-04 05:37:50|15064.8|15062.8|15064.8|15062.8|15064.8|15062.8|15064.8|15062.8|0
1628055480000|2021-08-04 05:38:00|15064.9|15062.9|15064.8|15062.8|15064.9|15062.9|15064.8|15062.8|1
1628055490000|2021-08-04 05:38:10|15064.7|15062.7|15064.9|15062.9|15065.1|15063.1|15064.6|15062.6|4
1628055500000|2021-08-04 05:38:20|15065.1|15063.1|15065.4|15063.4|15065.4|15063.4|15065.1|15063.1|5
1628055510000|2021-08-04 05:38:30|15065.6|15063.6|15065.3|15063.3|15065.9|15063.9|15065.3|15063.3|5
1628055520000|2021-08-04 05:38:40|15065.1|15063.1|15065.3|15063.3|15065.3|15063.3|15065.1|15063.1|2
1628055530000|2021-08-04 05:38:50|15065.4|15063.4|15065.6|15063.6|15065.6|15063.6|15065.3|15063.3|0
1628055540000|2021-08-04 05:39:00|15065.4|15063.4|15065.9|15063.9|15065.9|15063.9|15065.3|15063.3|4
1628055550000|2021-08-04 05:39:10|15066.1|15064.1|15066.8|15064.8|15066.9|15064.9|15065.9|15063.9|13
1628055560000|2021-08-04 05:39:20|15066.9|15064.9|15066.7|15064.7|15067.2|15065.2|15066.3|15064.3|9
1628055570000|2021-08-04 05:39:30|15066.8|15064.8|15066.8|15064.8|15066.8|15064.8|15066.3|15064.3|5
1628055580000|2021-08-04 05:39:40|15066.7|15064.7|15066.9|15064.9|15067.1|15065.1|15066.7|15064.7|5
1628055590000|2021-08-04 05:39:50|15067.1|15065.1|15067.2|15065.2|15067.3|15065.3|15066.9|15064.9|5
1628055600000|2021-08-04 05:40:00|15067.1|15065.1|15069.6|15067.6|15069.6|15067.6|15066.6|15064.6|87
1628055610000|2021-08-04 05:40:10|15072.4|15070.4|15071.8|15069.8|15075.2|15073.2|15070.8|15068.8|323
1628055620000|2021-08-04 05:40:20|15071.7|15069.7|15073.1|15071.1|15073.7|15071.7|15071.3|15069.3|38
1628055630000|2021-08-04 05:40:30|15073.2|15071.2|15073.7|15071.7|15073.8|15071.8|15073.1|15071.1|20
1628055640000|2021-08-04 05:40:40|15073.6|15071.6|15072.4|15070.4|15073.6|15071.6|15072.3|15070.3|34
1628055650000|2021-08-04 05:40:50|15072.6|15070.6|15070.9|15068.9|15072.6|15070.6|15070.7|15068.7|20
1628055660000|2021-08-04 05:41:00|15071.1|15069.1|15071.9|15069.9|15072.2|15070.2|15070.9|15068.9|29
1628055670000|2021-08-04 05:41:10|15072.1|15070.1|15072.3|15070.3|15072.4|15070.4|15072.1|15070.1|12
1628055680000|2021-08-04 05:41:20|15072.2|15070.2|15072.4|15070.4|15072.6|15070.6|15072.2|15070.2|18
1628055690000|2021-08-04 05:41:30|15072.6|15070.6|15073.2|15071.2|15073.3|15071.3|15072.6|15070.6|9
1628055700000|2021-08-04 05:41:40|15073.3|15071.3|15073.4|15071.4|15073.7|15071.7|15073.1|15071.1|10
1628055710000|2021-08-04 05:41:50|15073.2|15071.2|15072.8|15070.8|15073.3|15071.3|15072.3|15070.3|22
1628055720000|2021-08-04 05:42:00|15072.7|15070.7|15071.6|15069.6|15072.7|15070.7|15071.4|15069.4|11
1628055730000|2021-08-04 05:42:10|15071.4|15069.4|15071.4|15069.4|15071.9|15069.9|15071.4|15069.4|10
1628055740000|2021-08-04 05:42:20|15071.6|15069.6|15070.3|15068.3|15071.6|15069.6|15070.3|15068.3|19
1628055750000|2021-08-04 05:42:30|15070.2|15068.2|15070.9|15068.9|15070.9|15068.9|15070.2|15068.2|7
1628055760000|2021-08-04 05:42:40|15071.1|15069.1|15070.4|15068.4|15071.2|15069.2|15070.4|15068.4|10
1628055770000|2021-08-04 05:42:50|15070.6|15068.6|15069.6|15067.6|15070.6|15068.6|15069.6|15067.6|28
1628055780000|2021-08-04 05:43:00|15069.3|15067.3|15069.2|15067.2|15069.4|15067.4|15069.2|15067.2|13
1628055790000|2021-08-04 05:43:10|15069.1|15067.1|15067.9|15065.9|15069.1|15067.1|15067.8|15065.8|5
1628055800000|2021-08-04 05:43:20|15068.1|15066.1|15068.2|15066.2|15068.7|15066.7|15068.1|15066.1|22
1628055810000|2021-08-04 05:43:30|15068.3|15066.3|15067.9|15065.9|15068.3|15066.3|15067.6|15065.6|9
1628055820000|2021-08-04 05:43:40|15068.1|15066.1|15068.4|15066.4|15068.6|15066.6|15067.8|15065.8|4
1628055830000|2021-08-04 05:43:50|15068.3|15066.3|15068.3|15066.3|15068.6|15066.6|15068.2|15066.2|1
1628055840000|2021-08-04 05:44:00|15068.2|15066.2|15069.2|15067.2|15069.2|15067.2|15068.1|15066.1|18
1628055850000|2021-08-04 05:44:10|15069.3|15067.3|15069.2|15067.2|15069.4|15067.4|15069.1|15067.1|2
1628055860000|2021-08-04 05:44:20|15069.7|15067.7|15070.3|15068.3|15070.6|15068.6|15069.7|15067.7|27
1628055870000|2021-08-04 05:44:30|15070.2|15068.2|15070.4|15068.4|15070.4|15068.4|15069.9|15067.9|0
1628055880000|2021-08-04 05:44:40|15070.2|15068.2|15070.6|15068.6|15070.6|15068.6|15070.2|15068.2|2
1628055890000|2021-08-04 05:44:50|15070.7|15068.7|15070.4|15068.4|15070.7|15068.7|15070.3|15068.3|2
1628055900000|2021-08-04 05:45:00|15070.2|15068.2|15071.2|15069.2|15071.3|15069.3|15069.8|15067.8|10
1628055910000|2021-08-04 05:45:10|15071.3|15069.3|15070.2|15068.2|15071.3|15069.3|15070.2|15068.2|6
1628055920000|2021-08-04 05:45:20|15070.3|15068.3|15070.7|15068.7|15070.9|15068.9|15070.2|15068.2|4
1628055930000|2021-08-04 05:45:30|15070.9|15068.9|15069.9|15067.9|15070.9|15068.9|15069.9|15067.9|3
1628055940000|2021-08-04 05:45:40|15069.8|15067.8|15069.9|15067.9|15070.3|15068.3|15069.8|15067.8|0
1628055950000|2021-08-04 05:45:50|15070.1|15068.1|15069.7|15067.7|15070.4|15068.4|15069.6|15067.6|3
1628055960000|2021-08-04 05:46:00|15069.8|15067.8|15068.9|15066.9|15069.8|15067.8|15068.7|15066.7|19
1628055970000|2021-08-04 05:46:10|15068.8|15066.8|15069.1|15067.1|15069.1|15067.1|15068.6|15066.6|1
1628055980000|2021-08-04 05:46:20|15068.9|15066.9|15068.9|15066.9|15068.9|15066.9|15068.8|15066.8|3
1628055990000|2021-08-04 05:46:30|15069.1|15067.1|15069.4|15067.4|15069.6|15067.6|15069.1|15067.1|6
1628056000000|2021-08-04 05:46:40|15069.3|15067.3|15069.6|15067.6|15069.6|15067.6|15069.1|15067.1|1
1628056010000|2021-08-04 05:46:50|15069.4|15067.4|15070.3|15068.3|15070.6|15068.6|15069.4|15067.4|9
1628056020000|2021-08-04 05:47:00|15070.4|15068.4|15070.1|15068.1|15070.4|15068.4|15070.1|15068.1|3
1628056030000|2021-08-04 05:47:10|15070.2|15068.2|15070.1|15068.1|15070.3|15068.3|15069.9|15067.9|1
1628056050000|2021-08-04 05:47:30|15070.2|15068.2|15070.6|15068.6|15070.6|15068.6|15070.1|15068.1|3
1628056060000|2021-08-04 05:47:40|||||||||2
1628056070000|2021-08-04 05:47:50|15070.9|15068.9|15071.4|15069.4|15071.4|15069.4|15070.8|15068.8|15
1628056080000|2021-08-04 05:48:00|15071.3|15069.3|15071.3|15069.3|15071.4|15069.4|15071.2|15069.2|1
1628056090000|2021-08-04 05:48:10|15071.2|15069.2|15070.9|15068.9|15071.4|15069.4|15070.9|15068.9|2
1628056100000|2021-08-04 05:48:20|15070.8|15068.8|15071.3|15069.3|15071.4|15069.4|15070.8|15068.8|0
1628056110000|2021-08-04 05:48:30|15071.4|15069.4|15072.7|15070.7|15072.7|15070.7|15071.4|15069.4|13
1628056120000|2021-08-04 05:48:40|15072.8|15070.8|15074.8|15072.8|15075.6|15073.6|15072.7|15070.7|181
1628056130000|2021-08-04 05:48:50|15074.7|15072.7|15075.4|15073.4|15075.7|15073.7|15074.6|15072.6|11
1628056140000|2021-08-04 05:49:00|15075.6|15073.6|15073.9|15071.9|15075.8|15073.8|15073.9|15071.9|32
1628056150000|2021-08-04 05:49:10|15073.6|15071.6|15072.2|15070.2|15073.7|15071.7|15071.9|15069.9|34
1628056160000|2021-08-04 05:49:20|15072.3|15070.3|15073.2|15071.2|15073.3|15071.3|15072.2|15070.2|8
1628056170000|2021-08-04 05:49:30|15073.1|15071.1|15073.4|15071.4|15073.4|15071.4|15072.9|15070.9|3
1628056180000|2021-08-04 05:49:40|15073.6|15071.6|15073.7|15071.7|15073.7|15071.7|15072.9|15070.9|2
1628056190000|2021-08-04 05:49:50|15073.8|15071.8|15073.7|15071.7|15073.8|15071.8|15073.6|15071.6|0
1628056200000|2021-08-04 05:50:00|15073.8|15071.8|15073.3|15071.3|15073.8|15071.8|15072.8|15070.8|22
1628056210000|2021-08-04 05:50:10|15073.4|15071.4|15072.9|15070.9|15073.7|15071.7|15072.9|15070.9|6
1628056220000|2021-08-04 05:50:20|15072.8|15070.8|15072.8|15070.8|15072.9|15070.9|15072.8|15070.8|0
1628056230000|2021-08-04 05:50:30|15072.2|15070.2|15071.9|15069.9|15072.3|15070.3|15071.8|15069.8|31
1628056240000|2021-08-04 05:50:40|15072.1|15070.1|15072.2|15070.2|15072.2|15070.2|15071.7|15069.7|6
1628056250000|2021-08-04 05:50:50|15072.1|15070.1|15071.8|15069.8|15072.1|15070.1|15071.7|15069.7|1
1628056260000|2021-08-04 05:51:00|15072.4|15070.4|15072.2|15070.2|15072.4|15070.4|15072.1|15070.1|4
1628056270000|2021-08-04 05:51:10|15072.1|15070.1|15071.6|15069.6|15072.1|15070.1|15071.6|15069.6|15
1628056280000|2021-08-04 05:51:20|15072.2|15070.2|15073.6|15071.6|15073.7|15071.7|15072.1|15070.1|26
1628056290000|2021-08-04 05:51:30|15073.4|15071.4|15073.6|15071.6|15073.7|15071.7|15073.4|15071.4|2
1628056300000|2021-08-04 05:51:40|15073.7|15071.7|15073.3|15071.3|15073.7|15071.7|15073.3|15071.3|5
1628056310000|2021-08-04 05:51:50|15073.4|15071.4|15074.9|15072.9|15075.1|15073.1|15073.4|15071.4|31
1628056320000|2021-08-04 05:52:00|15075.1|15073.1|15075.8|15073.8|15075.9|15073.9|15075.1|15073.1|19
1628056330000|2021-08-04 05:52:10|15075.7|15073.7|15075.3|15073.3|15075.8|15073.8|15075.1|15073.1|31
1628056340000|2021-08-04 05:52:20|15075.6|15073.6|15075.2|15073.2|15075.6|15073.6|15074.9|15072.9|2
1628056350000|2021-08-04 05:52:30|15075.3|15073.3|15075.3|15073.3|15075.3|15073.3|15074.9|15072.9|12
1628056360000|2021-08-04 05:52:40|15075.4|15073.4|15075.3|15073.3|15075.4|15073.4|15075.2|15073.2|7
1628056370000|2021-08-04 05:52:50|15075.2|15073.2|15075.2|15073.2|15075.6|15073.6|15075.1|15073.1|1
1628056380000|2021-08-04 05:53:00|15075.1|15073.1|15075.3|15073.3|15075.6|15073.6|15074.8|15072.8|16
1628056390000|2021-08-04 05:53:10|15075.4|15073.4|15075.8|15073.8|15076.1|15074.1|15075.4|15073.4|19
1628056400000|2021-08-04 05:53:20|15075.7|15073.7|15074.7|15072.7|15075.7|15073.7|15074.7|15072.7|3
1628056410000|2021-08-04 05:53:30|15074.8|15072.8|15074.8|15072.8|15074.9|15072.9|15074.6|15072.6|4
1628056420000|2021-08-04 05:53:40|15075.1|15073.1|15075.3|15073.3|15075.4|15073.4|15074.6|15072.6|10
1628056430000|2021-08-04 05:53:50|15075.4|15073.4|15075.9|15073.9|15076.3|15074.3|15075.3|15073.3|21
1628056440000|2021-08-04 05:54:00|15076.1|15074.1|15077.1|15075.1|15077.1|15075.1|15076.1|15074.1|16
1628056450000|2021-08-04 05:54:10|15076.9|15074.9|15076.8|15074.8|15077.3|15075.3|15076.4|15074.4|14
1628056460000|2021-08-04 05:54:20|15076.7|15074.7|15077.2|15075.2|15077.2|15075.2|15076.6|15074.6|18
1628056470000|2021-08-04 05:54:30|15077.1|15075.1|15076.6|15074.6|15077.2|15075.2|15076.6|15074.6|8
1628056480000|2021-08-04 05:54:40|15076.7|15074.7|15076.9|15074.9|15076.9|15074.9|15076.6|15074.6|4
1628056490000|2021-08-04 05:54:50|15076.8|15074.8|15077.2|15075.2|15077.2|15075.2|15076.8|15074.8|1
1628056500000|2021-08-04 05:55:00|15077.3|15075.3|15077.3|15075.3|15077.7|15075.7|15076.8|15074.8|29
1628056510000|2021-08-04 05:55:10|15077.4|15075.4|15077.6|15075.6|15077.8|15075.8|15077.3|15075.3|10
1628056520000|2021-08-04 05:55:20|15077.7|15075.7|15077.8|15075.8|15077.9|15075.9|15077.1|15075.1|9
1628056530000|2021-08-04 05:55:30|15077.9|15075.9|15081.1|15079.1|15081.6|15079.6|15077.8|15075.8|263
1628056540000|2021-08-04 05:55:40|15080.9|15078.9|15081.6|15079.6|15081.6|15079.6|15080.1|15078.1|55
1628056550000|2021-08-04 05:55:50|15081.4|15079.4|15081.8|15079.8|15082.1|15080.1|15081.3|15079.3|34
1628056560000|2021-08-04 05:56:00|15081.9|15079.9|15081.9|15079.9|15082.7|15080.7|15081.7|15079.7|67
1628056570000|2021-08-04 05:56:10|15081.8|15079.8|15081.4|15079.4|15081.8|15079.8|15081.1|15079.1|10
1628056580000|2021-08-04 05:56:20|15081.6|15079.6|15081.1|15079.1|15081.7|15079.7|15080.7|15078.7|82
1628056590000|2021-08-04 05:56:30|15080.9|15078.9|15078.3|15076.3|15080.9|15078.9|15078.3|15076.3|136
1628056600000|2021-08-04 05:56:40|15078.1|15076.1|15078.8|15076.8|15078.8|15076.8|15077.9|15075.9|18
1628056610000|2021-08-04 05:56:50|15078.9|15076.9|15079.3|15077.3|15079.7|15077.7|15078.9|15076.9|9
1628056620000|2021-08-04 05:57:00|15079.2|15077.2|15078.3|15076.3|15079.2|15077.2|15078.3|15076.3|4
1628056630000|2021-08-04 05:57:10|15078.2|15076.2|15078.3|15076.3|15078.4|15076.4|15078.2|15076.2|8
1628056640000|2021-08-04 05:57:20|15077.7|15075.7|15077.8|15075.8|15077.9|15075.9|15077.7|15075.7|6
1628056650000|2021-08-04 05:57:30|15078.1|15076.1|15077.9|15075.9|15078.1|15076.1|15077.8|15075.8|3
1628056660000|2021-08-04 05:57:40|15077.8|15075.8|15077.9|15075.9|15078.2|15076.2|15077.8|15075.8|4
1628056670000|2021-08-04 05:57:50|15077.8|15075.8|15077.8|15075.8|15077.9|15075.9|15077.8|15075.8|2
1628056680000|2021-08-04 05:58:00|15077.7|15075.7|15077.6|15075.6|15077.9|15075.9|15077.6|15075.6|5
1628056690000|2021-08-04 05:58:10|15077.7|15075.7|15077.8|15075.8|15077.8|15075.8|15077.7|15075.7|2
1628056700000|2021-08-04 05:58:20|15077.7|15075.7|15077.6|15075.6|15077.7|15075.7|15077.4|15075.4|1
1628056710000|2021-08-04 05:58:30|15077.7|15075.7|15077.2|15075.2|15077.8|15075.8|15077.2|15075.2|6
1628056720000|2021-08-04 05:58:40|15076.9|15074.9|15077.1|15075.1|15077.8|15075.8|15076.9|15074.9|13
1628056730000|2021-08-04 05:58:50|15077.2|15075.2|15077.2|15075.2|15077.2|15075.2|15076.9|15074.9|10
1628056740000|2021-08-04 05:59:00|15077.3|15075.3|15076.9|15074.9|15077.6|15075.6|15076.7|15074.7|11
1628056750000|2021-08-04 05:59:10|15076.7|15074.7|15077.8|15075.8|15078.1|15076.1|15076.4|15074.4|46
1628056760000|2021-08-04 05:59:20|15077.9|15075.9|15077.1|15075.1|15078.1|15076.1|15077.1|15075.1|18
1628056770000|2021-08-04 05:59:30|15077.3|15075.3|15076.1|15074.1|15077.3|15075.3|15075.9|15073.9|13
1628056780000|2021-08-04 05:59:40|15075.9|15073.9|15075.8|15073.8|15076.2|15074.2|15075.7|15073.7|10
1628056790000|2021-08-04 05:59:50|15075.7|15073.7|15078.4|15076.4|15078.4|15076.4|15075.6|15073.6|32
1628056800000|2021-08-04 06:00:00|15077.6|15075.6|15078.8|15076.8|15079.6|15077.6|15077.6|15075.6|55
1628056810000|2021-08-04 06:00:10|15078.9|15076.9|15076.9|15074.9|15078.9|15076.9|15076.9|15074.9|12
1628056820000|2021-08-04 06:00:20|15077.1|15075.1|15077.4|15075.4|15077.6|15075.6|15076.9|15074.9|22
1628056830000|2021-08-04 06:00:30|15077.6|15075.6|15077.8|15075.8|15077.9|15075.9|15077.3|15075.3|2
1628056840000|2021-08-04 06:00:40|15077.9|15075.9|15078.1|15076.1|15078.4|15076.4|15077.8|15075.8|10
1628056850000|2021-08-04 06:00:50|15078.2|15076.2|15077.8|15075.8|15078.2|15076.2|15077.6|15075.6|12
1628056860000|2021-08-04 06:01:00|15077.6|15075.6|15077.8|15075.8|15077.8|15075.8|15076.8|15074.8|12
1628056870000|2021-08-04 06:01:10|15077.7|15075.7|15077.1|15075.1|15077.8|15075.8|15076.8|15074.8|6
1628056880000|2021-08-04 06:01:20|15076.9|15074.9|15076.4|15074.4|15076.9|15074.9|15076.3|15074.3|12
1628056890000|2021-08-04 06:01:30|15076.6|15074.6|15077.2|15075.2|15077.4|15075.4|15076.6|15074.6|12
1628056900000|2021-08-04 06:01:40|15077.1|15075.1|15077.6|15075.6|15077.7|15075.7|15076.7|15074.7|13
1628056910000|2021-08-04 06:01:50|15077.7|15075.7|15077.6|15075.6|15078.8|15076.8|15077.4|15075.4|19
1628056920000|2021-08-04 06:02:00|15077.7|15075.7|15077.9|15075.9|15077.9|15075.9|15077.1|15075.1|3
1628056930000|2021-08-04 06:02:10|15077.8|15075.8|15078.3|15076.3|15078.4|15076.4|15077.8|15075.8|1
1628056940000|2021-08-04 06:02:20|15078.6|15076.6|15079.3|15077.3|15079.6|15077.6|15078.6|15076.6|39
1628056950000|2021-08-04 06:02:30|15079.2|15077.2|15079.2|15077.2|15079.2|15077.2|15078.2|15076.2|3
1628056960000|2021-08-04 06:02:40|15079.1|15077.1|15079.2|15077.2|15079.6|15077.6|15079.1|15077.1|14
1628056970000|2021-08-04 06:02:50|15079.1|15077.1|15078.9|15076.9|15079.1|15077.1|15078.2|15076.2|13
1628056980000|2021-08-04 06:03:00|15078.8|15076.8|15078.6|15076.6|15079.4|15077.4|15078.4|15076.4|17
1628056990000|2021-08-04 06:03:10|15078.9|15076.9|15079.3|15077.3|15079.3|15077.3|15078.7|15076.7|15
1628057000000|2021-08-04 06:03:20|15079.4|15077.4|15078.4|15076.4|15079.6|15077.6|15078.4|15076.4|11
1628057010000|2021-08-04 06:03:30|15078.6|15076.6|15078.3|15076.3|15078.6|15076.6|15077.9|15075.9|2
1628057020000|2021-08-04 06:03:40|15078.4|15076.4|15078.1|15076.1|15078.4|15076.4|15077.8|15075.8|1
1628057030000|2021-08-04 06:03:50|15077.9|15075.9|15077.9|15075.9|15077.9|15075.9|15077.8|15075.8|1
1628057040000|2021-08-04 06:04:00|15077.8|15075.8|15077.3|15075.3|15077.9|15075.9|15077.3|15075.3|23
1628057050000|2021-08-04 06:04:10|15077.2|15075.2|15077.2|15075.2|15077.2|15075.2|15076.8|15074.8|4
1628057060000|2021-08-04 06:04:20|15077.3|15075.3|15077.7|15075.7|15077.7|15075.7|15077.2|15075.2|4
1628057070000|2021-08-04 06:04:30|15077.6|15075.6|15077.7|15075.7|15077.7|15075.7|15077.1|15075.1|4
1628057080000|2021-08-04 06:04:40|15077.4|15075.4|15078.3|15076.3|15078.4|15076.4|15077.2|15075.2|5
1628057090000|2021-08-04 06:04:50|15078.1|15076.1|15077.9|15075.9|15078.2|15076.2|15077.6|15075.6|1
1628057100000|2021-08-04 06:05:00|15078.1|15076.1|15078.3|15076.3|15078.3|15076.3|15077.9|15075.9|1
1628057110000|2021-08-04 06:05:10|15079.1|15077.1|15078.9|15076.9|15079.2|15077.2|15078.4|15076.4|15
1628057120000|2021-08-04 06:05:20|15079.1|15077.1|15079.4|15077.4|15079.7|15077.7|15079.1|15077.1|5
1628057130000|2021-08-04 06:05:30|15079.2|15077.2|15079.6|15077.6|15079.6|15077.6|15078.8|15076.8|4
1628057140000|2021-08-04 06:05:40|15079.4|15077.4|15079.4|15077.4|15079.7|15077.7|15079.2|15077.2|2
1628057150000|2021-08-04 06:05:50|15079.2|15077.2|15079.4|15077.4|15079.4|15077.4|15079.2|15077.2|4
1628057160000|2021-08-04 06:06:00|15079.3|15077.3|15079.3|15077.3|15079.3|15077.3|15079.1|15077.1|4
1628057170000|2021-08-04 06:06:10|15079.4|15077.4|15079.6|15077.6|15080.1|15078.1|15079.3|15077.3|10
1628057180000|2021-08-04 06:06:20|15079.7|15077.7|15079.9|15077.9|15081.2|15079.2|15079.6|15077.6|48
1628057190000|2021-08-04 06:06:30|15080.1|15078.1|15079.8|15077.8|15080.1|15078.1|15079.6|15077.6|17
1628057200000|2021-08-04 06:06:40|15079.9|15077.9|15081.6|15079.6|15081.9|15079.9|15079.8|15077.8|20
1628057210000|2021-08-04 06:06:50|15081.4|15079.4|15081.8|15079.8|15081.8|15079.8|15081.1|15079.1|7
1628057220000|2021-08-04 06:07:00|15081.9|15079.9|15082.2|15080.2|15082.8|15080.8|15081.9|15079.9|23
1628057230000|2021-08-04 06:07:10|15082.1|15080.1|15081.2|15079.2|15082.4|15080.4|15080.8|15078.8|18
1628057240000|2021-08-04 06:07:20|15081.4|15079.4|15080.3|15078.3|15081.4|15079.4|15080.2|15078.2|21
1628057250000|2021-08-04 06:07:30|15080.4|15078.4|15080.2|15078.2|15080.7|15078.7|15080.2|15078.2|0
1628057260000|2021-08-04 06:07:40|15080.3|15078.3|15080.6|15078.6|15081.1|15079.1|15080.1|15078.1|7
1628057270000|2021-08-04 06:07:50|15081.2|15079.2|15083.7|15081.7|15083.7|15081.7|15080.7|15078.7|180
1628057280000|2021-08-04 06:08:00|15083.4|15081.4|15081.8|15079.8|15083.6|15081.6|15081.6|15079.6|69
1628057290000|2021-08-04 06:08:10|15081.9|15079.9|15081.7|15079.7|15082.4|15080.4|15081.7|15079.7|18
1628057300000|2021-08-04 06:08:20|15081.6|15079.6|15081.4|15079.4|15081.7|15079.7|15081.2|15079.2|4
1628057310000|2021-08-04 06:08:30|15081.3|15079.3|15081.7|15079.7|15081.8|15079.8|15081.3|15079.3|6
1628057320000|2021-08-04 06:08:40|15081.8|15079.8|15081.9|15079.9|15082.2|15080.2|15081.8|15079.8|1
1628057330000|2021-08-04 06:08:50|15082.3|15080.3|15081.6|15079.6|15082.3|15080.3|15081.3|15079.3|14
1628057340000|2021-08-04 06:09:00|15081.4|15079.4|15081.7|15079.7|15081.7|15079.7|15080.9|15078.9|8
1628057350000|2021-08-04 06:09:10|15081.8|15079.8|15081.4|15079.4|15081.8|15079.8|15081.4|15079.4|2
1628057360000|2021-08-04 06:09:20|15081.3|15079.3|15081.1|15079.1|15081.3|15079.3|15080.6|15078.6|10
1628057370000|2021-08-04 06:09:30|15081.2|15079.2|15080.9|15078.9|15081.2|15079.2|15080.6|15078.6|5
1628057380000|2021-08-04 06:09:40|15081.1|15079.1|15080.6|15078.6|15081.1|15079.1|15080.6|15078.6|4
1628057390000|2021-08-04 06:09:50|15080.7|15078.7|15080.6|15078.6|15080.9|15078.9|15080.3|15078.3|7
1628057400000|2021-08-04 06:10:00|15080.4|15078.4|15079.8|15077.8|15080.4|15078.4|15079.3|15077.3|26
1628057410000|2021-08-04 06:10:10|15079.9|15077.9|15079.6|15077.6|15080.4|15078.4|15079.6|15077.6|20
1628057420000|2021-08-04 06:10:20|15079.4|15077.4|15079.4|15077.4|15079.4|15077.4|15079.2|15077.2|2
1628057430000|2021-08-04 06:10:30|15079.7|15077.7|15079.8|15077.8|15079.9|15077.9|15079.6|15077.6|3
1628057440000|2021-08-04 06:10:40|15079.7|15077.7|15080.3|15078.3|15080.8|15078.8|15079.7|15077.7|9
1628057450000|2021-08-04 06:10:50|15080.4|15078.4|15081.4|15079.4|15081.4|15079.4|15080.4|15078.4|7
1628057460000|2021-08-04 06:11:00|15080.9|15078.9|15080.8|15078.8|15080.9|15078.9|15080.7|15078.7|6
1628057470000|2021-08-04 06:11:10|15080.9|15078.9|15081.3|15079.3|15081.4|15079.4|15080.8|15078.8|4
1628057480000|2021-08-04 06:11:20|15081.2|15079.2|15080.9|15078.9|15081.2|15079.2|15080.8|15078.8|3
1628057490000|2021-08-04 06:11:30|15080.8|15078.8|15081.1|15079.1|15081.1|15079.1|15080.8|15078.8|0
1628057500000|2021-08-04 06:11:40|15080.9|15078.9|15081.2|15079.2|15081.3|15079.3|15080.9|15078.9|2
1628057510000|2021-08-04 06:11:50|15080.8|15078.8|15079.9|15077.9|15080.8|15078.8|15079.6|15077.6|15
1628057520000|2021-08-04 06:12:00|15080.1|15078.1|15080.3|15078.3|15080.3|15078.3|15079.9|15077.9|3
1628057530000|2021-08-04 06:12:10|15080.2|15078.2|15079.6|15077.6|15080.2|15078.2|15079.6|15077.6|5
1628057540000|2021-08-04 06:12:20|15079.4|15077.4|15080.3|15078.3|15080.3|15078.3|15079.4|15077.4|8
1628057550000|2021-08-04 06:12:30|15080.2|15078.2|15080.2|15078.2|15080.3|15078.3|15080.1|15078.1|0
1628057560000|2021-08-04 06:12:40|15080.1|15078.1|15080.4|15078.4|15080.4|15078.4|15079.7|15077.7|1
1628057570000|2021-08-04 06:12:50|15080.6|15078.6|15080.8|15078.8|15081.2|15079.2|15080.4|15078.4|1
1628057580000|2021-08-04 06:13:00|15081.2|15079.2|15081.3|15079.3|15081.3|15079.3|15080.8|15078.8|6
1628057590000|2021-08-04 06:13:10|15081.2|15079.2|15081.4|15079.4|15081.4|15079.4|15080.6|15078.6|5
1628057600000|2021-08-04 06:13:20|15081.7|15079.7|15081.3|15079.3|15081.7|15079.7|15081.1|15079.1|1
1628057610000|2021-08-04 06:13:30|15081.2|15079.2|15080.9|15078.9|15081.2|15079.2|15080.7|15078.7|9
1628057620000|2021-08-04 06:13:40|15081.1|15079.1|15081.3|15079.3|15081.6|15079.6|15080.8|15078.8|4
1628057630000|2021-08-04 06:13:50|15081.4|15079.4|15081.6|15079.6|15081.7|15079.7|15081.3|15079.3|0
1628057640000|2021-08-04 06:14:00|15081.2|15079.2|15081.3|15079.3|15081.6|15079.6|15081.1|15079.1|5
1628057650000|2021-08-04 06:14:10|15081.4|15079.4|15081.7|15079.7|15081.8|15079.8|15081.4|15079.4|8
1628057660000|2021-08-04 06:14:20|15081.6|15079.6|15082.2|15080.2|15082.3|15080.3|15081.4|15079.4|4
1628057670000|2021-08-04 06:14:30|15082.1|15080.1|15082.3|15080.3|15082.8|15080.8|15081.9|15079.9|14
1628057680000|2021-08-04 06:14:40|15082.2|15080.2|15080.9|15078.9|15082.2|15080.2|15080.8|15078.8|11
1628057690000|2021-08-04 06:14:50|15080.8|15078.8|15080.4|15078.4|15081.1|15079.1|15080.4|15078.4|7
1628057700000|2021-08-04 06:15:00|15080.3|15078.3|15080.4|15078.4|15080.8|15078.8|15080.2|15078.2|1
1628057710000|2021-08-04 06:15:10|15080.3|15078.3|15079.8|15077.8|15080.4|15078.4|15079.6|15077.6|7
1628057720000|2021-08-04 06:15:20|15080.3|15078.3|15080.2|15078.2|15080.3|15078.3|15080.2|15078.2|8
1628057730000|2021-08-04 06:15:30|15080.3|15078.3|15080.2|15078.2|15080.8|15078.8|15080.2|15078.2|4
1628057740000|2021-08-04 06:15:40|15080.1|15078.1|15079.9|15077.9|15080.4|15078.4|15079.8|15077.8|3
1628057750000|2021-08-04 06:15:50|15080.1|15078.1|15080.4|15078.4|15080.6|15078.6|15080.1|15078.1|4
1628057760000|2021-08-04 06:16:00|15080.3|15078.3|15080.4|15078.4|15080.4|15078.4|15079.7|15077.7|18
1628057770000|2021-08-04 06:16:10|15080.3|15078.3|15080.1|15078.1|15080.3|15078.3|15080.1|15078.1|2
1628057780000|2021-08-04 06:16:20|15079.9|15077.9|15080.1|15078.1|15080.3|15078.3|15079.4|15077.4|7
1628057790000|2021-08-04 06:16:30|15080.3|15078.3|15080.6|15078.6|15080.8|15078.8|15080.3|15078.3|10
1628057800000|2021-08-04 06:16:40|15080.3|15078.3|15080.1|15078.1|15080.4|15078.4|15079.9|15077.9|1
1628057810000|2021-08-04 06:16:50|15080.2|15078.2|15079.8|15077.8|15080.4|15078.4|15079.8|15077.8|5
1628057820000|2021-08-04 06:17:00|15079.7|15077.7|15079.6|15077.6|15080.4|15078.4|15079.4|15077.4|15
1628057830000|2021-08-04 06:17:10|15079.4|15077.4|15078.2|15076.2|15079.4|15077.4|15077.9|15075.9|30
1628057840000|2021-08-04 06:17:20|15077.9|15075.9|15078.1|15076.1|15078.7|15076.7|15077.9|15075.9|24
1628057850000|2021-08-04 06:17:30|15077.9|15075.9|15078.3|15076.3|15078.3|15076.3|15077.9|15075.9|4
1628057860000|2021-08-04 06:17:40|15078.2|15076.2|15078.4|15076.4|15078.4|15076.4|15078.2|15076.2|4
1628057870000|2021-08-04 06:17:50|15078.2|15076.2|15078.4|15076.4|15078.4|15076.4|15078.1|15076.1|4
1628057880000|2021-08-04 06:18:00|15078.3|15076.3|15077.3|15075.3|15078.3|15076.3|15077.3|15075.3|17
1628057890000|2021-08-04 06:18:10|15077.2|15075.2|15076.6|15074.6|15077.2|15075.2|15076.3|15074.3|26
1628057900000|2021-08-04 06:18:20|15076.4|15074.4|15076.4|15074.4|15076.8|15074.8|15076.2|15074.2|24
1628057910000|2021-08-04 06:18:30|15076.6|15074.6|15076.3|15074.3|15076.6|15074.6|15076.2|15074.2|7
1628057920000|2021-08-04 06:18:40|15076.4|15074.4|15076.8|15074.8|15076.9|15074.9|15076.4|15074.4|8
1628057930000|2021-08-04 06:18:50|15076.9|15074.9|15076.6|15074.6|15077.1|15075.1|15076.6|15074.6|0
1628057940000|2021-08-04 06:19:00|15076.4|15074.4|15076.1|15074.1|15076.6|15074.6|15075.9|15073.9|16
1628057950000|2021-08-04 06:19:10|15075.9|15073.9|15075.8|15073.8|15075.9|15073.9|15075.1|15073.1|31
1628057960000|2021-08-04 06:19:20|15075.9|15073.9|15075.7|15073.7|15076.1|15074.1|15075.3|15073.3|33
1628057970000|2021-08-04 06:19:30|15075.6|15073.6|15075.8|15073.8|15076.1|15074.1|15075.2|15073.2|13
1628057980000|2021-08-04 06:19:40|15075.7|15073.7|15076.9|15074.9|15077.1|15075.1|15075.7|15073.7|21
1628057990000|2021-08-04 06:19:50|15077.1|15075.1|15078.3|15076.3|15078.7|15076.7|15077.1|15075.1|30
1628058000000|2021-08-04 06:20:00|15078.2|15076.2|15078.1|15076.1|15078.6|15076.6|15077.6|15075.6|10
1628058010000|2021-08-04 06:20:10|15077.9|15075.9|15078.1|15076.1|15078.1|15076.1|15077.8|15075.8|2
1628058020000|2021-08-04 06:20:20|15078.2|15076.2|15078.4|15076.4|15078.9|15076.9|15078.2|15076.2|4
1628058030000|2021-08-04 06:20:30|15078.6|15076.6|15078.7|15076.7|15079.1|15077.1|15078.6|15076.6|7
1628058040000|2021-08-04 06:20:40|15078.6|15076.6|15078.6|15076.6|15078.8|15076.8|15078.4|15076.4|1
1628058050000|2021-08-04 06:20:50|15078.4|15076.4|15078.4|15076.4|15078.4|15076.4|15078.4|15076.4|1
1628058060000|2021-08-04 06:21:00|15078.3|15076.3|15078.4|15076.4|15078.6|15076.6|15078.3|15076.3|1
1628058070000|2021-08-04 06:21:10|15078.6|15076.6|15078.3|15076.3|15078.7|15076.7|15078.3|15076.3|4
1628058080000|2021-08-04 06:21:20|15078.2|15076.2|15077.8|15075.8|15078.4|15076.4|15077.8|15075.8|0
1628058090000|2021-08-04 06:21:30|15078.1|15076.1|15078.2|15076.2|15078.3|15076.3|15077.8|15075.8|10
1628058100000|2021-08-04 06:21:40|15078.3|15076.3|15078.3|15076.3|15078.4|15076.4|15078.2|15076.2|0
1628058110000|2021-08-04 06:21:50|15078.4|15076.4|15078.2|15076.2|15078.4|15076.4|15078.2|15076.2|0
1628058120000|2021-08-04 06:22:00|15078.4|15076.4|15078.8|15076.8|15078.8|15076.8|15078.4|15076.4|3
1628058130000|2021-08-04 06:22:10|15078.9|15076.9|15078.7|15076.7|15078.9|15076.9|15078.6|15076.6|2
1628058140000|2021-08-04 06:22:20|15078.6|15076.6|15078.8|15076.8|15079.2|15077.2|15078.6|15076.6|11
1628058150000|2021-08-04 06:22:30|15078.9|15076.9|15079.8|15077.8|15079.8|15077.8|15078.8|15076.8|13
1628058160000|2021-08-04 06:22:40|15079.9|15077.9|15080.4|15078.4|15080.4|15078.4|15079.8|15077.8|6
1628058170000|2021-08-04 06:22:50|15080.6|15078.6|15080.8|15078.8|15080.8|15078.8|15080.4|15078.4|12
1628058180000|2021-08-04 06:23:00|15080.7|15078.7|15081.2|15079.2|15081.7|15079.7|15080.7|15078.7|21
1628058190000|2021-08-04 06:23:10|15081.3|15079.3|15081.2|15079.2|15081.3|15079.3|15080.7|15078.7|10
1628058200000|2021-08-04 06:23:20|15081.4|15079.4|15081.6|15079.6|15081.6|15079.6|15081.1|15079.1|5
1628058210000|2021-08-04 06:23:30|15081.7|15079.7|15081.9|15079.9|15082.1|15080.1|15081.7|15079.7|10
1628058220000|2021-08-04 06:23:40|15082.1|15080.1|15083.1|15081.1|15083.1|15081.1|15081.9|15079.9|18
1628058230000|2021-08-04 06:23:50|15082.9|15080.9|15082.3|15080.3|15083.1|15081.1|15082.2|15080.2|6
1628058240000|2021-08-04 06:24:00|15082.2|15080.2|15082.8|15080.8|15083.1|15081.1|15082.2|15080.2|11
1628058250000|2021-08-04 06:24:10|15082.9|15080.9|15083.1|15081.1|15083.1|15081.1|15082.8|15080.8|2
1628058260000|2021-08-04 06:24:20|15082.9|15080.9|15082.7|15080.7|15083.1|15081.1|15082.7|15080.7|0
1628058270000|2021-08-04 06:24:30|15082.9|15080.9|15082.6|15080.6|15082.9|15080.9|15082.6|15080.6|8
1628058280000|2021-08-04 06:24:40|15082.2|15080.2|15082.1|15080.1|15082.2|15080.2|15081.7|15079.7|8
1628058290000|2021-08-04 06:24:50|15082.2|15080.2|15081.6|15079.6|15082.2|15080.2|15081.4|15079.4|2
1628058300000|2021-08-04 06:25:00|15081.4|15079.4|15081.3|15079.3|15081.7|15079.7|15081.3|15079.3|21
1628058310000|2021-08-04 06:25:10|15081.6|15079.6|15081.4|15079.4|15081.6|15079.6|15080.3|15078.3|18
1628058320000|2021-08-04 06:25:20|15081.3|15079.3|15080.7|15078.7|15081.3|15079.3|15080.4|15078.4|15
1628058330000|2021-08-04 06:25:30|15080.8|15078.8|15080.8|15078.8|15081.3|15079.3|15080.6|15078.6|5
1628058340000|2021-08-04 06:25:40|15080.7|15078.7|15080.4|15078.4|15080.8|15078.8|15080.4|15078.4|2
1628058350000|2021-08-04 06:25:50|15080.6|15078.6|15080.8|15078.8|15080.8|15078.8|15080.4|15078.4|2
1628058360000|2021-08-04 06:26:00|15080.4|15078.4|15081.3|15079.3|15081.3|15079.3|15080.4|15078.4|2
1628058370000|2021-08-04 06:26:10|15081.2|15079.2|15081.3|15079.3|15081.3|15079.3|15081.1|15079.1|5
1628058380000|2021-08-04 06:26:20|15081.6|15079.6|15081.8|15079.8|15081.8|15079.8|15081.6|15079.6|7
1628058390000|2021-08-04 06:26:30|15081.7|15079.7|15082.6|15080.6|15082.6|15080.6|15081.7|15079.7|1
1628058400000|2021-08-04 06:26:40|15082.4|15080.4|15082.6|15080.6|15082.7|15080.7|15082.4|15080.4|9
1628058410000|2021-08-04 06:26:50|15082.7|15080.7|15083.1|15081.1|15083.2|15081.2|15082.6|15080.6|2
1628058420000|2021-08-04 06:27:00|15082.6|15080.6|15083.1|15081.1|15083.2|15081.2|15082.6|15080.6|7
1628058430000|2021-08-04 06:27:10|15082.9|15080.9|15082.9|15080.9|15083.1|15081.1|15082.7|15080.7|2
1628058440000|2021-08-04 06:27:20|15083.3|15081.3|15083.6|15081.6|15083.6|15081.6|15083.2|15081.2|10
1628058450000|2021-08-04 06:27:30|15083.4|15081.4|15083.7|15081.7|15084.3|15082.3|15083.4|15081.4|21
1628058460000|2021-08-04 06:27:40|15083.6|15081.6|15083.8|15081.8|15083.8|15081.8|15083.6|15081.6|7
1628058470000|2021-08-04 06:27:50|15083.9|15081.9|15083.7|15081.7|15084.4|15082.4|15083.7|15081.7|27
1628058480000|2021-08-04 06:28:00|15084.4|15082.4|15084.9|15082.9|15085.1|15083.1|15084.2|15082.2|57
1628058490000|2021-08-04 06:28:10|15084.8|15082.8|15084.4|15082.4|15084.9|15082.9|15084.4|15082.4|6
1628058500000|2021-08-04 06:28:20|15084.3|15082.3|15083.8|15081.8|15084.4|15082.4|15083.8|15081.8|7
1628058510000|2021-08-04 06:28:30|15083.6|15081.6|15083.6|15081.6|15083.6|15081.6|15083.3|15081.3|8
1628058530000|2021-08-04 06:28:50|15083.7|15081.7|15082.7|15080.7|15083.7|15081.7|15082.7|15080.7|16
1628058540000|2021-08-04 06:29:00|15082.8|15080.8|15083.9|15081.9|15083.9|15081.9|15082.7|15080.7|9
1628058550000|2021-08-04 06:29:10|15083.6|15081.6|15083.3|15081.3|15083.6|15081.6|15083.1|15081.1|11
1628058560000|2021-08-04 06:29:20|15083.4|15081.4|15083.1|15081.1|15083.6|15081.6|15083.1|15081.1|5
1628058570000|2021-08-04 06:29:30|15083.2|15081.2|15083.3|15081.3|15083.4|15081.4|15083.1|15081.1|2
1628058580000|2021-08-04 06:29:40|15083.1|15081.1|15083.3|15081.3|15083.3|15081.3|15083.1|15081.1|4
1628058590000|2021-08-04 06:29:50|15083.4|15081.4|15083.6|15081.6|15083.6|15081.6|15083.4|15081.4|12
1628058600000|2021-08-04 06:30:00|15083.7|15081.7|15084.9|15082.9|15084.9|15082.9|15083.7|15081.7|25
1628058610000|2021-08-04 06:30:10|15084.8|15082.8|15085.7|15083.7|15085.9|15083.9|15084.8|15082.8|78
1628058620000|2021-08-04 06:30:20|15085.8|15083.8|15085.3|15083.3|15085.8|15083.8|15085.2|15083.2|6
1628058630000|2021-08-04 06:30:30|15084.8|15082.8|15085.1|15083.1|15085.2|15083.2|15084.7|15082.7|40
1628058640000|2021-08-04 06:30:40|15084.9|15082.9|15084.6|15082.6|15084.9|15082.9|15084.4|15082.4|9
1628058650000|2021-08-04 06:30:50|15084.3|15082.3|15083.1|15081.1|15084.3|15082.3|15083.1|15081.1|74
1628058660000|2021-08-04 06:31:00|15082.9|15080.9|15082.7|15080.7|15083.4|15081.4|15082.7|15080.7|18
1628058670000|2021-08-04 06:31:10|15082.6|15080.6|15082.4|15080.4|15082.7|15080.7|15081.4|15079.4|69
1628058680000|2021-08-04 06:31:20|15081.9|15079.9|15081.9|15079.9|15082.1|15080.1|15081.6|15079.6|20
1628058690000|2021-08-04 06:31:30|15082.2|15080.2|15082.3|15080.3|15082.3|15080.3|15082.2|15080.2|7
1628058700000|2021-08-04 06:31:40|15082.4|15080.4|15081.9|15079.9|15082.4|15080.4|15081.8|15079.8|7
1628058710000|2021-08-04 06:31:50|15081.8|15079.8|15082.6|15080.6|15082.6|15080.6|15081.8|15079.8|8
1628058720000|2021-08-04 06:32:00|15082.4|15080.4|15083.7|15081.7|15083.7|15081.7|15082.4|15080.4|9
1628058730000|2021-08-04 06:32:10|15083.2|15081.2|15082.7|15080.7|15083.2|15081.2|15082.7|15080.7|3
1628058740000|2021-08-04 06:32:20|15082.8|15080.8|15083.6|15081.6|15083.6|15081.6|15082.8|15080.8|9
1628058750000|2021-08-04 06:32:30|15083.4|15081.4|15083.1|15081.1|15083.7|15081.7|15083.1|15081.1|1
1628058760000|2021-08-04 06:32:40|15082.9|15080.9|15082.4|15080.4|15082.9|15080.9|15082.4|15080.4|5
1628058770000|2021-08-04 06:32:50|15082.3|15080.3|15082.1|15080.1|15082.3|15080.3|15081.8|15079.8|9
1628058780000|2021-08-04 06:33:00|15081.9|15079.9|15081.6|15079.6|15082.3|15080.3|15081.6|15079.6|3
1628058790000|2021-08-04 06:33:10|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|15081.6|15079.6|1
1628058800000|2021-08-04 06:33:20|15081.6|15079.6|15081.3|15079.3|15081.8|15079.8|15080.9|15078.9|3
1628058810000|2021-08-04 06:33:30|15081.4|15079.4|15082.1|15080.1|15082.1|15080.1|15081.1|15079.1|25
1628058820000|2021-08-04 06:33:40|15081.9|15079.9|15082.3|15080.3|15082.3|15080.3|15081.8|15079.8|4
1628058830000|2021-08-04 06:33:50|15082.4|15080.4|15082.4|15080.4|15082.6|15080.6|15081.9|15079.9|3
1628058840000|2021-08-04 06:34:00|15082.6|15080.6|15082.3|15080.3|15082.6|15080.6|15082.1|15080.1|6
1628058850000|2021-08-04 06:34:10|15082.4|15080.4|15082.3|15080.3|15082.4|15080.4|15082.2|15080.2|0
1628058860000|2021-08-04 06:34:20|15082.2|15080.2|15082.1|15080.1|15082.2|15080.2|15082.1|15080.1|0
1628058870000|2021-08-04 06:34:30|15081.9|15079.9|15081.4|15079.4|15081.9|15079.9|15081.4|15079.4|4
1628058880000|2021-08-04 06:34:40|15081.3|15079.3|15081.7|15079.7|15081.7|15079.7|15081.3|15079.3|7
1628058890000|2021-08-04 06:34:50|15081.8|15079.8|15081.7|15079.7|15081.8|15079.8|15081.7|15079.7|0
1628058900000|2021-08-04 06:35:00|15081.6|15079.6|15081.3|15079.3|15081.6|15079.6|15081.3|15079.3|5
1628058910000|2021-08-04 06:35:10|15081.4|15079.4|15081.1|15079.1|15081.4|15079.4|15081.1|15079.1|4
1628058920000|2021-08-04 06:35:20|15081.2|15079.2|15081.2|15079.2|15081.3|15079.3|15081.1|15079.1|5
1628058930000|2021-08-04 06:35:30|15081.1|15079.1|15080.9|15078.9|15081.2|15079.2|15080.4|15078.4|17
1628058940000|2021-08-04 06:35:40|15080.8|15078.8|15080.3|15078.3|15080.9|15078.9|15080.3|15078.3|19
1628058950000|2021-08-04 06:35:50|15080.2|15078.2|15079.8|15077.8|15080.2|15078.2|15079.6|15077.6|12
1628058960000|2021-08-04 06:36:00|15079.7|15077.7|15079.6|15077.6|15079.9|15077.9|15079.4|15077.4|9
1628058970000|2021-08-04 06:36:10|15079.7|15077.7|15080.2|15078.2|15080.2|15078.2|15079.6|15077.6|4
1628058980000|2021-08-04 06:36:20|15080.1|15078.1|15079.9|15077.9|15080.1|15078.1|15079.9|15077.9|4
1628058990000|2021-08-04 06:36:30|15079.8|15077.8|15079.8|15077.8|15080.1|15078.1|15079.8|15077.8|3
1628059000000|2021-08-04 06:36:40|15079.9|15077.9|15080.1|15078.1|15080.1|15078.1|15079.9|15077.9|0
1628059010000|2021-08-04 06:36:50|15079.9|15077.9|15079.8|15077.8|15080.2|15078.2|15079.8|15077.8|1
1628059020000|2021-08-04 06:37:00|15079.9|15077.9|15079.9|15077.9|15079.9|15077.9|15079.8|15077.8|0
1628059030000|2021-08-04 06:37:10|15079.8|15077.8|15080.1|15078.1|15080.2|15078.2|15079.8|15077.8|4
1628059040000|2021-08-04 06:37:20|15080.2|15078.2|15080.1|15078.1|15080.2|15078.2|15080.1|15078.1|3
1628059050000|2021-08-04 06:37:30|15079.9|15077.9|15079.8|15077.8|15079.9|15077.9|15079.8|15077.8|0
1628059060000|2021-08-04 06:37:40|15079.9|15077.9|15080.1|15078.1|15080.3|15078.3|15079.6|15077.6|14
1628059070000|2021-08-04 06:37:50|15080.2|15078.2|15080.2|15078.2|15080.3|15078.3|15080.1|15078.1|2
1628059080000|2021-08-04 06:38:00|15080.1|15078.1|15080.7|15078.7|15080.9|15078.9|15080.1|15078.1|8
1628059090000|2021-08-04 06:38:10|15080.8|15078.8|15080.8|15078.8|15080.9|15078.9|15080.6|15078.6|4
1628059100000|2021-08-04 06:38:20|15081.1|15079.1|15080.8|15078.8|15081.6|15079.6|15080.8|15078.8|23
1628059110000|2021-08-04 06:38:30|15080.9|15078.9|15080.6|15078.6|15080.9|15078.9|15080.4|15078.4|5
1628059120000|2021-08-04 06:38:40|15080.7|15078.7|15080.3|15078.3|15080.7|15078.7|15080.3|15078.3|3
1628059130000|2021-08-04 06:38:50|15080.4|15078.4|15080.6|15078.6|15080.7|15078.7|15080.3|15078.3|1
1628059140000|2021-08-04 06:39:00|15080.7|15078.7|15079.6|15077.6|15080.8|15078.8|15079.6|15077.6|23
1628059150000|2021-08-04 06:39:10|15079.7|15077.7|15079.8|15077.8|15079.8|15077.8|15079.6|15077.6|3
1628059160000|2021-08-04 06:39:20|15079.9|15077.9|15080.4|15078.4|15080.6|15078.6|15079.9|15077.9|1
1628059170000|2021-08-04 06:39:30|15080.6|15078.6|15080.6|15078.6|15080.6|15078.6|15080.4|15078.4|1
1628059180000|2021-08-04 06:39:40|15080.4|15078.4|15079.9|15077.9|15080.6|15078.6|15079.8|15077.8|10
1628059190000|2021-08-04 06:39:50|15080.1|15078.1|15080.2|15078.2|15080.3|15078.3|15079.9|15077.9|1
1628059200000|2021-08-04 06:40:00|15080.1|15078.1|15080.2|15078.2|15080.2|15078.2|15079.9|15077.9|5
1628059210000|2021-08-04 06:40:10|15080.1|15078.1|15079.6|15077.6|15080.1|15078.1|15079.6|15077.6|6
1628059220000|2021-08-04 06:40:20|15079.7|15077.7|15078.7|15076.7|15079.8|15077.8|15078.3|15076.3|33
1628059230000|2021-08-04 06:40:30|15078.4|15076.4|15078.4|15076.4|15078.6|15076.6|15078.2|15076.2|10
1628059240000|2021-08-04 06:40:40|15078.3|15076.3|15078.6|15076.6|15078.8|15076.8|15078.2|15076.2|6
1628059250000|2021-08-04 06:40:50|15078.7|15076.7|15078.8|15076.8|15079.1|15077.1|15078.6|15076.6|3
1628059260000|2021-08-04 06:41:00|15078.9|15076.9|15078.8|15076.8|15079.2|15077.2|15078.8|15076.8|5
1628059270000|2021-08-04 06:41:10|15078.9|15076.9|15078.9|15076.9|15079.3|15077.3|15078.7|15076.7|2
1628059280000|2021-08-04 06:41:20|15078.8|15076.8|15079.8|15077.8|15079.9|15077.9|15078.8|15076.8|27
1628059290000|2021-08-04 06:41:30|15079.9|15077.9|15080.2|15078.2|15080.3|15078.3|15079.8|15077.8|3
1628059300000|2021-08-04 06:41:40|15080.3|15078.3|15080.3|15078.3|15080.3|15078.3|15080.3|15078.3|2
1628059310000|2021-08-04 06:41:50|15080.2|15078.2|15080.1|15078.1|15080.2|15078.2|15079.9|15077.9|5
1628059320000|2021-08-04 06:42:00|15080.2|15078.2|15080.4|15078.4|15080.6|15078.6|15080.1|15078.1|6
1628059330000|2021-08-04 06:42:10|15081.2|15079.2|15081.7|15079.7|15081.7|15079.7|15081.2|15079.2|16
1628059340000|2021-08-04 06:42:20|15081.6|15079.6|15081.1|15079.1|15081.7|15079.7|15080.6|15078.6|26
1628059350000|2021-08-04 06:42:30|15080.9|15078.9|15080.8|15078.8|15081.1|15079.1|15080.3|15078.3|1
1628059360000|2021-08-04 06:42:40|15080.7|15078.7|15080.3|15078.3|15080.7|15078.7|15080.3|15078.3|0
1628059370000|2021-08-04 06:42:50|15080.4|15078.4|15079.9|15077.9|15080.4|15078.4|15079.9|15077.9|2
1628059380000|2021-08-04 06:43:00|15080.1|15078.1|15080.7|15078.7|15080.8|15078.8|15080.1|15078.1|4
1628059390000|2021-08-04 06:43:10|15080.6|15078.6|15080.3|15078.3|15080.7|15078.7|15080.3|15078.3|0
1628059400000|2021-08-04 06:43:20|15080.4|15078.4|15080.3|15078.3|15080.6|15078.6|15080.2|15078.2|2
1628059410000|2021-08-04 06:43:30|15080.2|15078.2|15080.2|15078.2|15080.3|15078.3|15080.2|15078.2|0
1628059420000|2021-08-04 06:43:40|15080.1|15078.1|15080.4|15078.4|15080.6|15078.6|15080.1|15078.1|2
1628059430000|2021-08-04 06:43:50|15080.6|15078.6|15080.2|15078.2|15080.6|15078.6|15080.2|15078.2|2
1628059440000|2021-08-04 06:44:00|15080.1|15078.1|15079.8|15077.8|15080.1|15078.1|15079.8|15077.8|2
1628059450000|2021-08-04 06:44:10|15079.7|15077.7|15080.3|15078.3|15080.3|15078.3|15079.7|15077.7|3
1628059460000|2021-08-04 06:44:20|15080.2|15078.2|15079.6|15077.6|15080.2|15078.2|15079.6|15077.6|15
1628059470000|2021-08-04 06:44:30|15079.4|15077.4|15079.1|15077.1|15079.4|15077.4|15078.8|15076.8|12
1628059480000|2021-08-04 06:44:40|15078.9|15076.9|15079.1|15077.1|15079.1|15077.1|15078.8|15076.8|7
1628059490000|2021-08-04 06:44:50|15079.3|15077.3|15079.2|15077.2|15079.3|15077.3|15078.6|15076.6|7
1628059500000|2021-08-04 06:45:00|15079.3|15077.3|15078.8|15076.8|15079.3|15077.3|15078.6|15076.6|4
1628059510000|2021-08-04 06:45:10|15078.9|15076.9|15079.3|15077.3|15079.7|15077.7|15078.8|15076.8|15
1628059520000|2021-08-04 06:45:20|15079.2|15077.2|15079.4|15077.4|15079.4|15077.4|15079.2|15077.2|6
1628059530000|2021-08-04 06:45:30|15079.3|15077.3|15079.4|15077.4|15079.4|15077.4|15079.3|15077.3|0
1628059540000|2021-08-04 06:45:40|15079.3|15077.3|15079.1|15077.1|15079.4|15077.4|15079.1|15077.1|2
1628059550000|2021-08-04 06:45:50|15078.9|15076.9|15079.3|15077.3|15079.3|15077.3|15078.7|15076.7|4
1628059560000|2021-08-04 06:46:00|15079.2|15077.2|15079.6|15077.6|15079.7|15077.7|15079.2|15077.2|2
1628059570000|2021-08-04 06:46:10|15079.4|15077.4|15079.6|15077.6|15079.6|15077.6|15079.4|15077.4|1
1628059580000|2021-08-04 06:46:20|15078.9|15076.9|15078.8|15076.8|15079.1|15077.1|15078.8|15076.8|8
1628059590000|2021-08-04 06:46:30|15078.7|15076.7|15078.9|15076.9|15079.1|15077.1|15078.6|15076.6|17
1628059600000|2021-08-04 06:46:40|15078.8|15076.8|15078.8|15076.8|15079.1|15077.1|15078.8|15076.8|1
1628059610000|2021-08-04 06:46:50|15078.7|15076.7|15078.8|15076.8|15078.8|15076.8|15078.7|15076.7|0
1628059620000|2021-08-04 06:47:00|15078.3|15076.3|15078.3|15076.3|15078.4|15076.4|15078.3|15076.3|10
1628059630000|2021-08-04 06:47:10|15078.4|15076.4|15078.3|15076.3|15078.4|15076.4|15078.3|15076.3|1
1628059640000|2021-08-04 06:47:20|15078.4|15076.4|15078.6|15076.6|15078.6|15076.6|15078.3|15076.3|8
1628059650000|2021-08-04 06:47:30|15078.4|15076.4|15078.3|15076.3|15078.7|15076.7|15078.2|15076.2|2
1628059660000|2021-08-04 06:47:40|15078.4|15076.4|15078.6|15076.6|15078.6|15076.6|15078.3|15076.3|3
1628059670000|2021-08-04 06:47:50|15078.4|15076.4|15078.4|15076.4|15078.6|15076.6|15078.3|15076.3|0
1628059680000|2021-08-04 06:48:00|15078.3|15076.3|15078.8|15076.8|15079.1|15077.1|15078.3|15076.3|8
1628059690000|2021-08-04 06:48:10|15078.9|15076.9|15079.2|15077.2|15079.3|15077.3|15078.8|15076.8|4
1628059700000|2021-08-04 06:48:20|15079.1|15077.1|15078.3|15076.3|15079.2|15077.2|15078.3|15076.3|0
1628059710000|2021-08-04 06:48:30|15078.4|15076.4|15078.4|15076.4|15078.6|15076.6|15078.3|15076.3|2
1628059720000|2021-08-04 06:48:40|15078.2|15076.2|15078.8|15076.8|15078.9|15076.9|15078.2|15076.2|17
1628059730000|2021-08-04 06:48:50|15078.7|15076.7|15079.1|15077.1|15079.1|15077.1|15078.7|15076.7|5
1628059740000|2021-08-04 06:49:00|15079.2|15077.2|15079.3|15077.3|15079.4|15077.4|15078.8|15076.8|3
1628059750000|2021-08-04 06:49:10|15079.4|15077.4|15079.4|15077.4|15079.6|15077.6|15078.8|15076.8|6
1628059760000|2021-08-04 06:49:20|15079.3|15077.3|15079.3|15077.3|15079.6|15077.6|15079.3|15077.3|3
1628059770000|2021-08-04 06:49:30|15079.4|15077.4|15079.1|15077.1|15079.4|15077.4|15079.1|15077.1|3
1628059780000|2021-08-04 06:49:40|15079.3|15077.3|15079.3|15077.3|15079.4|15077.4|15079.1|15077.1|5
1628059790000|2021-08-04 06:49:50|15079.1|15077.1|15079.1|15077.1|15079.1|15077.1|15079.1|15077.1|2
1628059800000|2021-08-04 06:50:00|15078.9|15076.9|15078.9|15076.9|15079.2|15077.2|15078.7|15076.7|18
1628059810000|2021-08-04 06:50:10|15078.8|15076.8|15078.8|15076.8|15079.3|15077.3|15078.8|15076.8|3
1628059820000|2021-08-04 06:50:20|15078.6|15076.6|15078.2|15076.2|15078.6|15076.6|15078.2|15076.2|1
1628059830000|2021-08-04 06:50:30|15078.3|15076.3|15078.6|15076.6|15078.9|15076.9|15078.3|15076.3|4
1628059840000|2021-08-04 06:50:40|15078.7|15076.7|15078.3|15076.3|15078.7|15076.7|15078.3|15076.3|2
1628059850000|2021-08-04 06:50:50|15078.4|15076.4|15078.4|15076.4|15078.6|15076.6|15078.4|15076.4|0
1628059860000|2021-08-04 06:51:00|15078.3|15076.3|15078.7|15076.7|15078.8|15076.8|15078.3|15076.3|9
1628059870000|2021-08-04 06:51:10|15078.8|15076.8|15079.4|15077.4|15079.4|15077.4|15078.8|15076.8|6
1628059880000|2021-08-04 06:51:20|15079.3|15077.3|15079.2|15077.2|15079.4|15077.4|15079.2|15077.2|3
1628059890000|2021-08-04 06:51:30|15079.3|15077.3|15079.3|15077.3|15079.3|15077.3|15079.3|15077.3|0
1628059900000|2021-08-04 06:51:40|15079.4|15077.4|15079.8|15077.8|15079.9|15077.9|15079.4|15077.4|7
1628059910000|2021-08-04 06:51:50|15079.7|15077.7|15079.4|15077.4|15079.9|15077.9|15079.4|15077.4|5
1628059920000|2021-08-04 06:52:00|15079.3|15077.3|15079.4|15077.4|15079.6|15077.6|15079.3|15077.3|1
1628059930000|2021-08-04 06:52:10|15079.3|15077.3|15079.6|15077.6|15079.7|15077.7|15079.3|15077.3|2
1628059940000|2021-08-04 06:52:20|15079.7|15077.7|15079.7|15077.7|15079.7|15077.7|15079.6|15077.6|4
1628059950000|2021-08-04 06:52:30|15079.6|15077.6|15079.6|15077.6|15079.8|15077.8|15079.4|15077.4|5
1628059960000|2021-08-04 06:52:40|15079.7|15077.7|15079.7|15077.7|15079.7|15077.7|15079.6|15077.6|0
1628059970000|2021-08-04 06:52:50|15079.6|15077.6|15079.8|15077.8|15079.8|15077.8|15079.6|15077.6|4
1628059980000|2021-08-04 06:53:00|15079.7|15077.7|15079.7|15077.7|15079.8|15077.8|15079.4|15077.4|3
1628059990000|2021-08-04 06:53:10|15079.6|15077.6|15079.7|15077.7|15079.7|15077.7|15079.6|15077.6|2
1628060000000|2021-08-04 06:53:20|15079.8|15077.8|15079.8|15077.8|15079.8|15077.8|15079.7|15077.7|0
1628060010000|2021-08-04 06:53:30|15079.7|15077.7|15079.6|15077.6|15079.7|15077.7|15079.4|15077.4|0
1628060020000|2021-08-04 06:53:40|15079.4|15077.4|15079.7|15077.7|15079.9|15077.9|15079.4|15077.4|1
1628060030000|2021-08-04 06:53:50|15079.8|15077.8|15079.8|15077.8|15080.1|15078.1|15079.8|15077.8|1
1628060040000|2021-08-04 06:54:00|15079.9|15077.9|15079.8|15077.8|15079.9|15077.9|15079.3|15077.3|9
1628060050000|2021-08-04 06:54:10|15079.9|15077.9|15079.8|15077.8|15079.9|15077.9|15079.8|15077.8|3
1628060060000|2021-08-04 06:54:20|15079.7|15077.7|15080.1|15078.1|15080.1|15078.1|15079.6|15077.6|3
1628060070000|2021-08-04 06:54:30|15080.2|15078.2|15080.1|15078.1|15080.2|15078.2|15080.1|15078.1|2
1628060080000|2021-08-04 06:54:40|15079.4|15077.4|15079.6|15077.6|15079.6|15077.6|15079.4|15077.4|1
1628060090000|2021-08-04 06:54:50|15079.7|15077.7|15079.9|15077.9|15079.9|15077.9|15079.7|15077.7|2
1628060100000|2021-08-04 06:55:00|15080.1|15078.1|15080.2|15078.2|15080.3|15078.3|15079.8|15077.8|5
1628060110000|2021-08-04 06:55:10|15080.1|15078.1|15080.1|15078.1|15080.1|15078.1|15079.9|15077.9|4
1628060120000|2021-08-04 06:55:20|15079.9|15077.9|15080.3|15078.3|15080.3|15078.3|15079.9|15077.9|10
1628060130000|2021-08-04 06:55:30|15080.2|15078.2|15079.7|15077.7|15080.2|15078.2|15079.7|15077.7|1
1628060140000|2021-08-04 06:55:40|15079.8|15077.8|15079.3|15077.3|15079.8|15077.8|15079.3|15077.3|12
1628060150000|2021-08-04 06:55:50|15079.2|15077.2|15079.3|15077.3|15079.6|15077.6|15079.2|15077.2|2
1628060160000|2021-08-04 06:56:00|15079.4|15077.4|15079.8|15077.8|15079.9|15077.9|15079.3|15077.3|7
1628060170000|2021-08-04 06:56:10|15079.7|15077.7|15079.2|15077.2|15079.7|15077.7|15079.2|15077.2|0
1628060180000|2021-08-04 06:56:20|15079.3|15077.3|15079.3|15077.3|15079.3|15077.3|15079.2|15077.2|0
1628060190000|2021-08-04 06:56:30|15079.2|15077.2|15079.7|15077.7|15079.8|15077.8|15079.2|15077.2|5
1628060200000|2021-08-04 06:56:40|15079.6|15077.6|15079.2|15077.2|15079.7|15077.7|15079.2|15077.2|1
1628060210000|2021-08-04 06:56:50|15079.3|15077.3|15079.3|15077.3|15079.4|15077.4|15079.2|15077.2|1
1628060220000|2021-08-04 06:57:00|15079.2|15077.2|15078.9|15076.9|15079.3|15077.3|15078.8|15076.8|13
1628060230000|2021-08-04 06:57:10|15078.8|15076.8|15078.2|15076.2|15078.9|15076.9|15078.1|15076.1|7
1628060240000|2021-08-04 06:57:20|15078.1|15076.1|15077.2|15075.2|15078.1|15076.1|15077.2|15075.2|18
1628060250000|2021-08-04 06:57:30|15077.3|15075.3|15077.3|15075.3|15077.7|15075.7|15076.7|15074.7|28
1628060260000|2021-08-04 06:57:40|15077.6|15075.6|15077.8|15075.8|15078.1|15076.1|15077.2|15075.2|4
1628060270000|2021-08-04 06:57:50|15077.9|15075.9|15078.1|15076.1|15078.3|15076.3|15077.9|15075.9|8
1628060280000|2021-08-04 06:58:00|15077.9|15075.9|15078.2|15076.2|15078.2|15076.2|15077.6|15075.6|6
1628060290000|2021-08-04 06:58:10|15078.3|15076.3|15077.9|15075.9|15078.4|15076.4|15077.8|15075.8|10
1628060300000|2021-08-04 06:58:20|15077.8|15075.8|15076.7|15074.7|15077.8|15075.8|15076.4|15074.4|41
1628060310000|2021-08-04 06:58:30|15076.8|15074.8|15077.2|15075.2|15077.2|15075.2|15076.7|15074.7|5
1628060320000|2021-08-04 06:58:40|15077.4|15075.4|15077.3|15075.3|15077.4|15075.4|15077.1|15075.1|4
1628060330000|2021-08-04 06:58:50|15077.2|15075.2|15077.2|15075.2|15078.1|15076.1|15076.9|15074.9|18
1628060340000|2021-08-04 06:59:00|15077.1|15075.1|15077.1|15075.1|15077.1|15075.1|15076.3|15074.3|13
1628060350000|2021-08-04 06:59:10|15076.9|15074.9|15077.1|15075.1|15077.1|15075.1|15076.7|15074.7|12
1628060360000|2021-08-04 06:59:20|15076.9|15074.9|15076.9|15074.9|15077.1|15075.1|15076.9|15074.9|5
1628060370000|2021-08-04 06:59:30|15077.1|15075.1|15076.9|15074.9|15077.2|15075.2|15076.8|15074.8|4
1628060380000|2021-08-04 06:59:40|15077.1|15075.1|15076.4|15074.4|15077.1|15075.1|15076.3|15074.3|22
1628060390000|2021-08-04 06:59:50|15076.3|15074.3|15077.2|15075.2|15077.2|15075.2|15075.9|15073.9|41
1628060400000|2021-08-04 07:00:00|15077.4|15075.4|15078.8|15076.8|15079.7|15077.7|15076.8|15074.8|65
1628060410000|2021-08-04 07:00:10|15079.3|15077.3|15080.7|15078.7|15080.8|15078.8|15078.3|15076.3|79
1628060420000|2021-08-04 07:00:20|15080.8|15078.8|15081.4|15079.4|15081.7|15079.7|15080.8|15078.8|67
1628060430000|2021-08-04 07:00:30|15081.3|15079.3|15082.6|15080.6|15083.1|15081.1|15081.1|15079.1|33
1628060440000|2021-08-04 07:00:40|15082.4|15080.4|15079.4|15077.4|15082.6|15080.6|15078.6|15076.6|47
1628060450000|2021-08-04 07:00:50|15079.3|15077.3|15082.1|15080.1|15082.1|15080.1|15079.3|15077.3|23
1628060460000|2021-08-04 07:01:00|15081.9|15079.9|15080.6|15078.6|15082.3|15080.3|15080.6|15078.6|33
1628060470000|2021-08-04 07:01:10|15080.7|15078.7|15081.6|15079.6|15081.8|15079.8|15080.6|15078.6|7
1628060480000|2021-08-04 07:01:20|15081.4|15079.4|15081.3|15079.3|15081.6|15079.6|15080.4|15078.4|9
1628060490000|2021-08-04 07:01:30|15081.2|15079.2|15079.4|15077.4|15081.7|15079.7|15079.3|15077.3|21
1628060500000|2021-08-04 07:01:40|15079.6|15077.6|15079.8|15077.8|15080.3|15078.3|15079.3|15077.3|7
1628060510000|2021-08-04 07:01:50|15079.9|15077.9|15079.9|15077.9|15080.8|15078.8|15079.8|15077.8|7
1628060520000|2021-08-04 07:02:00|15080.1|15078.1|15080.1|15078.1|15080.8|15078.8|15079.8|15077.8|8
1628060530000|2021-08-04 07:02:10|15079.9|15077.9|15080.1|15078.1|15080.7|15078.7|15079.9|15077.9|9
1628060540000|2021-08-04 07:02:20|15080.2|15078.2|15080.2|15078.2|15080.4|15078.4|15079.7|15077.7|11
1628060550000|2021-08-04 07:02:30|15080.1|15078.1|15078.6|15076.6|15080.2|15078.2|15078.6|15076.6|24
1628060560000|2021-08-04 07:02:40|15078.4|15076.4|15078.6|15076.6|15079.3|15077.3|15078.4|15076.4|11
1628060570000|2021-08-04 07:02:50|15078.7|15076.7|15078.9|15076.9|15079.2|15077.2|15078.6|15076.6|10
1628060580000|2021-08-04 07:03:00|15078.8|15076.8|15077.8|15075.8|15079.1|15077.1|15077.7|15075.7|12
1628060590000|2021-08-04 07:03:10|15077.9|15075.9|15078.2|15076.2|15078.3|15076.3|15077.4|15075.4|14
1628060600000|2021-08-04 07:03:20|15077.9|15075.9|15078.6|15076.6|15079.1|15077.1|15077.8|15075.8|19
1628060610000|2021-08-04 07:03:30|15078.7|15076.7|15079.2|15077.2|15079.4|15077.4|15078.4|15076.4|11
1628060620000|2021-08-04 07:03:40|15079.1|15077.1|15076.8|15074.8|15079.1|15077.1|15076.8|15074.8|12
1628060630000|2021-08-04 07:03:50|15076.7|15074.7|15076.6|15074.6|15076.9|15074.9|15076.2|15074.2|7
1628060640000|2021-08-04 07:04:00|15076.4|15074.4|15077.1|15075.1|15077.1|15075.1|15076.2|15074.2|12
1628060650000|2021-08-04 07:04:10|15076.9|15074.9|15076.6|15074.6|15076.9|15074.9|15076.4|15074.4|4
1628060660000|2021-08-04 07:04:20|15076.4|15074.4|15076.8|15074.8|15077.1|15075.1|15076.1|15074.1|6
1628060670000|2021-08-04 07:04:30|15076.7|15074.7|15077.8|15075.8|15078.1|15076.1|15076.7|15074.7|20
1628060680000|2021-08-04 07:04:40|15077.7|15075.7|15077.2|15075.2|15077.7|15075.7|15076.8|15074.8|4
1628060690000|2021-08-04 07:04:50|15077.4|15075.4|15076.2|15074.2|15077.4|15075.4|15076.1|15074.1|6
1628060700000|2021-08-04 07:05:00|15076.1|15074.1|15078.1|15076.1|15078.2|15076.2|15076.1|15074.1|12
1628060710000|2021-08-04 07:05:10|15077.9|15075.9|15077.2|15075.2|15078.8|15076.8|15076.9|15074.9|15
1628060720000|2021-08-04 07:05:20|15077.1|15075.1|15078.3|15076.3|15078.4|15076.4|15076.9|15074.9|10
1628060730000|2021-08-04 07:05:30|15078.6|15076.6|15078.1|15076.1|15078.8|15076.8|15077.8|15075.8|8
1628060740000|2021-08-04 07:05:40|15078.2|15076.2|15078.7|15076.7|15078.8|15076.8|15078.2|15076.2|3
1628060750000|2021-08-04 07:05:50|15078.4|15076.4|15079.3|15077.3|15079.4|15077.4|15078.3|15076.3|9
1628060760000|2021-08-04 07:06:00|15079.2|15077.2|15079.3|15077.3|15079.7|15077.7|15078.7|15076.7|12
1628060770000|2021-08-04 07:06:10|15079.4|15077.4|15080.3|15078.3|15080.3|15078.3|15079.3|15077.3|14
1628060780000|2021-08-04 07:06:20|15080.4|15078.4|15081.1|15079.1|15081.2|15079.2|15080.1|15078.1|18
1628060790000|2021-08-04 07:06:30|15080.9|15078.9|15080.3|15078.3|15081.3|15079.3|15080.2|15078.2|6
1628060800000|2021-08-04 07:06:40|15080.2|15078.2|15078.3|15076.3|15080.2|15078.2|15078.3|15076.3|18
1628060810000|2021-08-04 07:06:50|15078.4|15076.4|15078.3|15076.3|15079.2|15077.2|15078.3|15076.3|7
1628060820000|2021-08-04 07:07:00|15078.4|15076.4|15077.8|15075.8|15078.8|15076.8|15077.8|15075.8|1
1628060830000|2021-08-04 07:07:10|15077.7|15075.7|15077.7|15075.7|15078.1|15076.1|15077.6|15075.6|5
1628060840000|2021-08-04 07:07:20|15077.6|15075.6|15077.6|15075.6|15078.1|15076.1|15077.4|15075.4|7
1628060850000|2021-08-04 07:07:30|15077.7|15075.7|15077.3|15075.3|15077.8|15075.8|15077.3|15075.3|2
1628060860000|2021-08-04 07:07:40|15077.4|15075.4|15077.4|15075.4|15078.2|15076.2|15077.3|15075.3|4
1628060870000|2021-08-04 07:07:50|15077.3|15075.3|15077.3|15075.3|15077.7|15075.7|15077.2|15075.2|1
1628060880000|2021-08-04 07:08:00|15077.4|15075.4|15078.2|15076.2|15079.4|15077.4|15077.4|15075.4|6
1628060890000|2021-08-04 07:08:10|15078.3|15076.3|15078.2|15076.2|15078.4|15076.4|15077.7|15075.7|1
1628060900000|2021-08-04 07:08:20|15078.1|15076.1|15077.2|15075.2|15078.1|15076.1|15077.2|15075.2|5
1628060910000|2021-08-04 07:08:30|15077.1|15075.1|15077.7|15075.7|15077.8|15075.8|15077.1|15075.1|6
1628060920000|2021-08-04 07:08:40|15077.6|15075.6|15077.4|15075.4|15077.8|15075.8|15077.1|15075.1|11
1628060930000|2021-08-04 07:08:50|15077.2|15075.2|15077.8|15075.8|15077.9|15075.9|15077.1|15075.1|23
1628060940000|2021-08-04 07:09:00|15077.7|15075.7|15078.3|15076.3|15078.4|15076.4|15077.3|15075.3|5
1628060950000|2021-08-04 07:09:10|15078.4|15076.4|15077.2|15075.2|15078.4|15076.4|15077.1|15075.1|3
1628060960000|2021-08-04 07:09:20|15077.1|15075.1|15076.4|15074.4|15077.2|15075.2|15076.3|15074.3|12
1628060970000|2021-08-04 07:09:30|15076.6|15074.6|15076.3|15074.3|15076.9|15074.9|15075.9|15073.9|17
1628060980000|2021-08-04 07:09:40|15076.4|15074.4|15075.3|15073.3|15076.6|15074.6|15075.3|15073.3|19
1628060990000|2021-08-04 07:09:50|15075.4|15073.4|15075.8|15073.8|15076.1|15074.1|15075.2|15073.2|9
1628061000000|2021-08-04 07:10:00|15075.9|15073.9|15077.1|15075.1|15077.1|15075.1|15075.9|15073.9|9
1628061010000|2021-08-04 07:10:10|15076.9|15074.9|15077.9|15075.9|15078.3|15076.3|15076.6|15074.6|6
1628061020000|2021-08-04 07:10:20|15078.1|15076.1|15076.2|15074.2|15078.2|15076.2|15076.2|15074.2|6
1628061030000|2021-08-04 07:10:30|15076.1|15074.1|15075.2|15073.2|15076.2|15074.2|15075.1|15073.1|20
1628061040000|2021-08-04 07:10:40|15075.6|15073.6|15076.1|15074.1|15076.2|15074.2|15075.3|15073.3|30
1628061050000|2021-08-04 07:10:50|15075.9|15073.9|15076.1|15074.1|15076.6|15074.6|15075.8|15073.8|9
1628061060000|2021-08-04 07:11:00|15075.9|15073.9|15076.1|15074.1|15076.7|15074.7|15075.7|15073.7|13
1628061070000|2021-08-04 07:11:10|15075.9|15073.9|15075.8|15073.8|15076.3|15074.3|15075.6|15073.6|7
1628061080000|2021-08-04 07:11:20|15075.7|15073.7|15076.3|15074.3|15076.6|15074.6|15075.3|15073.3|7
1628061090000|2021-08-04 07:11:30|15076.6|15074.6|15075.4|15073.4|15076.6|15074.6|15075.1|15073.1|14
1628061100000|2021-08-04 07:11:40|15075.6|15073.6|15075.7|15073.7|15075.9|15073.9|15075.2|15073.2|8
1628061110000|2021-08-04 07:11:50|15075.8|15073.8|15075.6|15073.6|15076.1|15074.1|15075.6|15073.6|1
1628061120000|2021-08-04 07:12:00|15075.4|15073.4|15075.1|15073.1|15075.7|15073.7|15074.9|15072.9|6
1628061130000|2021-08-04 07:12:10|15074.9|15072.9|15073.4|15071.4|15074.9|15072.9|15072.8|15070.8|86
1628061140000|2021-08-04 07:12:20|15073.1|15071.1|15072.1|15070.1|15073.2|15071.2|15071.9|15069.9|89
1628061150000|2021-08-04 07:12:30|15071.9|15069.9|15072.1|15070.1|15072.4|15070.4|15071.9|15069.9|17
1628061160000|2021-08-04 07:12:40|15072.2|15070.2|15072.8|15070.8|15072.8|15070.8|15071.6|15069.6|50
1628061170000|2021-08-04 07:12:50|15072.7|15070.7|15072.6|15070.6|15072.8|15070.8|15072.2|15070.2|10
1628061180000|2021-08-04 07:13:00|15072.4|15070.4|15071.8|15069.8|15072.6|15070.6|15071.8|15069.8|7
1628061190000|2021-08-04 07:13:10|15072.4|15070.4|15072.1|15070.1|15072.7|15070.7|15071.8|15069.8|14
1628061200000|2021-08-04 07:13:20|15072.3|15070.3|15072.1|15070.1|15073.2|15071.2|15072.1|15070.1|13
1628061210000|2021-08-04 07:13:30|15072.3|15070.3|15072.6|15070.6|15072.7|15070.7|15071.8|15069.8|15
1628061220000|2021-08-04 07:13:40|15072.4|15070.4|15072.8|15070.8|15073.1|15071.1|15072.2|15070.2|11
1628061230000|2021-08-04 07:13:50|15072.9|15070.9|15073.6|15071.6|15073.8|15071.8|15072.8|15070.8|18
1628061240000|2021-08-04 07:14:00|15073.7|15071.7|15074.1|15072.1|15074.4|15072.4|15073.4|15071.4|38
1628061250000|2021-08-04 07:14:10|15073.9|15071.9|15075.2|15073.2|15075.7|15073.7|15073.7|15071.7|11
1628061260000|2021-08-04 07:14:20|15075.3|15073.3|15073.3|15071.3|15075.4|15073.4|15073.3|15071.3|11
1628061270000|2021-08-04 07:14:30|15073.4|15071.4|15073.8|15071.8|15073.9|15071.9|15072.8|15070.8|11
1628061280000|2021-08-04 07:14:40|15073.9|15071.9|15074.3|15072.3|15074.6|15072.6|15073.7|15071.7|10
1628061290000|2021-08-04 07:14:50|15074.2|15072.2|15075.8|15073.8|15075.8|15073.8|15074.1|15072.1|13
1628061300000|2021-08-04 07:15:00|15075.9|15073.9|15076.8|15074.8|15077.3|15075.3|15075.6|15073.6|31
1628061310000|2021-08-04 07:15:10|15076.9|15074.9|15075.9|15073.9|15076.9|15074.9|15075.9|15073.9|26
1628061320000|2021-08-04 07:15:20|15075.8|15073.8|15074.9|15072.9|15075.8|15073.8|15074.6|15072.6|13
1628061330000|2021-08-04 07:15:30|15074.8|15072.8|15074.3|15072.3|15074.9|15072.9|15073.8|15071.8|15
1628061340000|2021-08-04 07:15:40|15074.4|15072.4|15073.8|15071.8|15074.7|15072.7|15072.9|15070.9|19
1628061350000|2021-08-04 07:15:50|15073.7|15071.7|15073.7|15071.7|15073.8|15071.8|15073.1|15071.1|12
1628061360000|2021-08-04 07:16:00|15073.8|15071.8|15073.8|15071.8|15073.9|15071.9|15073.4|15071.4|8
1628061370000|2021-08-04 07:16:10|15073.9|15071.9|15074.2|15072.2|15074.3|15072.3|15073.2|15071.2|5
1628061380000|2021-08-04 07:16:20|15074.1|15072.1|15075.9|15073.9|15076.1|15074.1|15074.1|15072.1|43
1628061390000|2021-08-04 07:16:30|15076.1|15074.1|15075.4|15073.4|15076.6|15074.6|15075.1|15073.1|13
1628061400000|2021-08-04 07:16:40|15075.6|15073.6|15075.6|15073.6|15075.8|15073.8|15074.9|15072.9|7
1628061410000|2021-08-04 07:16:50|15075.7|15073.7|15075.3|15073.3|15076.1|15074.1|15075.3|15073.3|7
1628061420000|2021-08-04 07:17:00|15075.6|15073.6|15076.6|15074.6|15076.6|15074.6|15075.1|15073.1|10
1628061430000|2021-08-04 07:17:10|15076.3|15074.3|15075.9|15073.9|15076.6|15074.6|15075.7|15073.7|8
1628061440000|2021-08-04 07:17:20|15075.8|15073.8|15075.9|15073.9|15076.3|15074.3|15075.8|15073.8|3
1628061450000|2021-08-04 07:17:30|15076.1|15074.1|15076.1|15074.1|15076.2|15074.2|15075.6|15073.6|5
1628061460000|2021-08-04 07:17:40|15075.9|15073.9|15075.6|15073.6|15076.1|15074.1|15075.3|15073.3|1
1628061470000|2021-08-04 07:17:50|15075.7|15073.7|15075.8|15073.8|15076.1|15074.1|15075.6|15073.6|1
1628061480000|2021-08-04 07:18:00|15075.9|15073.9|15076.2|15074.2|15076.6|15074.6|15075.7|15073.7|2
1628061490000|2021-08-04 07:18:10|15076.1|15074.1|15075.9|15073.9|15076.1|15074.1|15075.6|15073.6|12
1628061500000|2021-08-04 07:18:20|15075.8|15073.8|15076.6|15074.6|15076.6|15074.6|15075.4|15073.4|8
1628061510000|2021-08-04 07:18:30|15076.4|15074.4|15076.6|15074.6|15076.9|15074.9|15076.1|15074.1|12
1628061520000|2021-08-04 07:18:40|15076.7|15074.7|15077.6|15075.6|15078.2|15076.2|15076.6|15074.6|43
1628061530000|2021-08-04 07:18:50|15077.9|15075.9|15078.1|15076.1|15078.2|15076.2|15077.1|15075.1|25
1628061540000|2021-08-04 07:19:00|15078.2|15076.2|15077.2|15075.2|15078.3|15076.3|15076.4|15074.4|11
1628061550000|2021-08-04 07:19:10|15077.6|15075.6|15075.6|15073.6|15077.8|15075.8|15075.2|15073.2|68
1628061560000|2021-08-04 07:19:20|15075.7|15073.7|15074.9|15072.9|15075.8|15073.8|15074.9|15072.9|7
1628061570000|2021-08-04 07:19:30|15074.8|15072.8|15074.7|15072.7|15075.3|15073.3|15073.9|15071.9|28
1628061580000|2021-08-04 07:19:40|15074.6|15072.6|15074.3|15072.3|15074.8|15072.8|15074.3|15072.3|3
1628061590000|2021-08-04 07:19:50|15074.2|15072.2|15075.9|15073.9|15076.3|15074.3|15074.2|15072.2|3
1628061600000|2021-08-04 07:20:00|15076.1|15074.1|15077.1|15075.1|15077.2|15075.2|15075.8|15073.8|20
1628061610000|2021-08-04 07:20:10|15077.2|15075.2|15076.1|15074.1|15077.3|15075.3|15075.7|15073.7|12
1628061620000|2021-08-04 07:20:20|15075.9|15073.9|15075.9|15073.9|15076.3|15074.3|15075.7|15073.7|0
1628061630000|2021-08-04 07:20:30|15076.2|15074.2|15076.8|15074.8|15076.8|15074.8|15075.9|15073.9|4
1628061640000|2021-08-04 07:20:40|15076.9|15074.9|15077.2|15075.2|15077.2|15075.2|15076.7|15074.7|6
1628061650000|2021-08-04 07:20:50|15077.1|15075.1|15077.6|15075.6|15077.6|15075.6|15076.9|15074.9|25
1628061660000|2021-08-04 07:21:00|15077.1|15075.1|15078.4|15076.4|15078.6|15076.6|15077.1|15075.1|13
1628061670000|2021-08-04 07:21:10|15078.3|15076.3|15078.6|15076.6|15078.9|15076.9|15078.2|15076.2|11
1628061680000|2021-08-04 07:21:20|15078.4|15076.4|15078.1|15076.1|15078.4|15076.4|15077.6|15075.6|9
1628061690000|2021-08-04 07:21:30|15078.2|15076.2|15077.2|15075.2|15078.3|15076.3|15077.2|15075.2|9
1628061700000|2021-08-04 07:21:40|15077.4|15075.4|15078.3|15076.3|15078.3|15076.3|15077.2|15075.2|13
1628061710000|2021-08-04 07:21:50|15078.4|15076.4|15077.1|15075.1|15078.4|15076.4|15077.1|15075.1|3
1628061720000|2021-08-04 07:22:00|15077.2|15075.2|15076.6|15074.6|15077.2|15075.2|15076.1|15074.1|12
1628061730000|2021-08-04 07:22:10|15076.7|15074.7|15078.1|15076.1|15078.2|15076.2|15076.7|15074.7|21
1628061740000|2021-08-04 07:22:20|15077.9|15075.9|15078.3|15076.3|15078.3|15076.3|15077.6|15075.6|7
1628061750000|2021-08-04 07:22:30|15078.4|15076.4|15078.1|15076.1|15078.6|15076.6|15077.7|15075.7|9
1628061760000|2021-08-04 07:22:40|15078.2|15076.2|15077.8|15075.8|15078.6|15076.6|15077.1|15075.1|13
1628061770000|2021-08-04 07:22:50|15077.7|15075.7|15078.1|15076.1|15078.4|15076.4|15077.6|15075.6|2
1628061780000|2021-08-04 07:23:00|15077.8|15075.8|15078.1|15076.1|15078.1|15076.1|15077.6|15075.6|8
1628061790000|2021-08-04 07:23:10|15078.2|15076.2|15077.6|15075.6|15078.6|15076.6|15077.4|15075.4|35
1628061800000|2021-08-04 07:23:20|15077.7|15075.7|15078.2|15076.2|15078.3|15076.3|15077.7|15075.7|3
1628061810000|2021-08-04 07:23:30|15078.3|15076.3|15077.8|15075.8|15078.6|15076.6|15077.6|15075.6|6
1628061820000|2021-08-04 07:23:40|15078.3|15076.3|15078.6|15076.6|15078.7|15076.7|15078.1|15076.1|8
1628061830000|2021-08-04 07:23:50|15078.7|15076.7|15079.3|15077.3|15079.8|15077.8|15078.7|15076.7|22
1628061840000|2021-08-04 07:24:00|15079.2|15077.2|15079.3|15077.3|15080.2|15078.2|15078.7|15076.7|38
1628061850000|2021-08-04 07:24:10|15078.8|15076.8|15079.4|15077.4|15079.9|15077.9|15078.8|15076.8|14
1628061860000|2021-08-04 07:24:20|15079.3|15077.3|15080.1|15078.1|15080.1|15078.1|15079.3|15077.3|5
1628061870000|2021-08-04 07:24:30|15079.9|15077.9|15079.6|15077.6|15080.1|15078.1|15079.4|15077.4|12
1628061880000|2021-08-04 07:24:40|15079.4|15077.4|15079.6|15077.6|15079.7|15077.7|15079.1|15077.1|11
1628061890000|2021-08-04 07:24:50|15079.7|15077.7|15080.2|15078.2|15080.4|15078.4|15079.3|15077.3|13
1628061900000|2021-08-04 07:25:00|15080.3|15078.3|15079.8|15077.8|15080.3|15078.3|15079.2|15077.2|13
1628061910000|2021-08-04 07:25:10|15079.7|15077.7|15080.1|15078.1|15080.3|15078.3|15079.7|15077.7|10
1628061920000|2021-08-04 07:25:20|15080.2|15078.2|15079.8|15077.8|15080.3|15078.3|15079.4|15077.4|19
1628061930000|2021-08-04 07:25:30|15079.9|15077.9|15078.6|15076.6|15079.9|15077.9|15078.2|15076.2|10
1628061940000|2021-08-04 07:25:40|15078.4|15076.4|15078.3|15076.3|15078.6|15076.6|15078.3|15076.3|4
1628061950000|2021-08-04 07:25:50|15078.2|15076.2|15078.2|15076.2|15078.3|15076.3|15077.8|15075.8|12
1628061960000|2021-08-04 07:26:00|15078.1|15076.1|15080.2|15078.2|15080.9|15078.9|15077.9|15075.9|42
1628061970000|2021-08-04 07:26:10|15080.1|15078.1|15080.7|15078.7|15081.3|15079.3|15079.9|15077.9|13
1628061980000|2021-08-04 07:26:20|15080.8|15078.8|15080.1|15078.1|15080.8|15078.8|15080.1|15078.1|4
1628061990000|2021-08-04 07:26:30|15080.2|15078.2|15080.8|15078.8|15080.9|15078.9|15080.1|15078.1|8
1628062000000|2021-08-04 07:26:40|15080.7|15078.7|15080.2|15078.2|15080.7|15078.7|15080.1|15078.1|11
1628062010000|2021-08-04 07:26:50|15080.3|15078.3|15080.7|15078.7|15080.8|15078.8|15080.2|15078.2|2
1628062020000|2021-08-04 07:27:00|15080.8|15078.8|15080.2|15078.2|15081.3|15079.3|15080.2|15078.2|15
1628062030000|2021-08-04 07:27:10|15079.8|15077.8|15079.3|15077.3|15079.8|15077.8|15079.2|15077.2|9
1628062040000|2021-08-04 07:27:20|15079.2|15077.2|15078.6|15076.6|15079.6|15077.6|15078.4|15076.4|12
1628062050000|2021-08-04 07:27:30|15078.4|15076.4|15078.3|15076.3|15078.9|15076.9|15078.1|15076.1|18
1628062060000|2021-08-04 07:27:40|15078.2|15076.2|15077.3|15075.3|15078.2|15076.2|15077.3|15075.3|21
1628062070000|2021-08-04 07:27:50|15077.2|15075.2|15077.1|15075.1|15077.4|15075.4|15076.9|15074.9|8
1628062080000|2021-08-04 07:28:00|15076.9|15074.9|15076.9|15074.9|15077.6|15075.6|15076.8|15074.8|16
1628062090000|2021-08-04 07:28:10|15076.7|15074.7|15076.3|15074.3|15076.7|15074.7|15075.8|15073.8|36
1628062100000|2021-08-04 07:28:20|15076.2|15074.2|15076.8|15074.8|15077.1|15075.1|15075.9|15073.9|16
1628062110000|2021-08-04 07:28:30|15076.7|15074.7|15075.8|15073.8|15076.8|15074.8|15075.3|15073.3|7
1628062120000|2021-08-04 07:28:40|15075.7|15073.7|15075.6|15073.6|15076.2|15074.2|15075.1|15073.1|18
1628062130000|2021-08-04 07:28:50|15075.8|15073.8|15075.4|15073.4|15075.8|15073.8|15075.2|15073.2|8
1628062140000|2021-08-04 07:29:00|15075.6|15073.6|15075.9|15073.9|15076.1|15074.1|15075.3|15073.3|7
1628062150000|2021-08-04 07:29:10|15076.1|15074.1|15075.7|15073.7|15076.1|15074.1|15075.7|15073.7|3
1628062160000|2021-08-04 07:29:20|15075.8|15073.8|15076.4|15074.4|15076.7|15074.7|15075.8|15073.8|23
1628062170000|2021-08-04 07:29:30|15076.3|15074.3|15076.1|15074.1|15076.3|15074.3|15075.8|15073.8|12
1628062180000|2021-08-04 07:29:40|15076.3|15074.3|15076.6|15074.6|15076.8|15074.8|15076.1|15074.1|4
1628062190000|2021-08-04 07:29:50|15076.7|15074.7|15077.6|15075.6|15077.7|15075.7|15076.6|15074.6|7
1628062200000|2021-08-04 07:30:00|15077.4|15075.4|15078.8|15076.8|15078.8|15076.8|15076.9|15074.9|20
1628062210000|2021-08-04 07:30:10|15078.7|15076.7|15077.9|15075.9|15078.7|15076.7|15077.8|15075.8|16
1628062220000|2021-08-04 07:30:20|15077.8|15075.8|15078.3|15076.3|15078.6|15076.6|15077.7|15075.7|24
1628062230000|2021-08-04 07:30:30|15078.2|15076.2|15076.6|15074.6|15078.3|15076.3|15076.6|15074.6|12
1628062240000|2021-08-04 07:30:40|15076.7|15074.7|15076.9|15074.9|15077.3|15075.3|15076.7|15074.7|4
1628062250000|2021-08-04 07:30:50|15076.8|15074.8|15076.6|15074.6|15077.1|15075.1|15076.6|15074.6|3
1628062260000|2021-08-04 07:31:00|15076.4|15074.4|15076.9|15074.9|15077.4|15075.4|15076.4|15074.4|10
1628062270000|2021-08-04 07:31:10|15076.8|15074.8|15076.9|15074.9|15076.9|15074.9|15076.3|15074.3|8
1628062280000|2021-08-04 07:31:20|15076.8|15074.8|15075.3|15073.3|15076.9|15074.9|15075.3|15073.3|10
1628062290000|2021-08-04 07:31:30|15075.4|15073.4|15075.7|15073.7|15076.2|15074.2|15075.4|15073.4|7
1628062300000|2021-08-04 07:31:40|15075.6|15073.6|15075.6|15073.6|15076.1|15074.1|15075.6|15073.6|4
1628062310000|2021-08-04 07:31:50|15075.4|15073.4|15074.8|15072.8|15075.4|15073.4|15074.3|15072.3|23
1628062320000|2021-08-04 07:32:00|15074.9|15072.9|15074.6|15072.6|15075.1|15073.1|15073.7|15071.7|35
1628062330000|2021-08-04 07:32:10|15074.3|15072.3|15075.6|15073.6|15075.6|15073.6|15074.3|15072.3|9
1628062340000|2021-08-04 07:32:20|15075.4|15073.4|15075.1|15073.1|15075.6|15073.6|15074.8|15072.8|3
1628062350000|2021-08-04 07:32:30|15075.2|15073.2|15075.3|15073.3|15075.6|15073.6|15074.9|15072.9|5
1628062360000|2021-08-04 07:32:40|15075.4|15073.4|15075.4|15073.4|15076.2|15074.2|15075.1|15073.1|8
1628062370000|2021-08-04 07:32:50|15075.6|15073.6|15075.1|15073.1|15075.6|15073.6|15075.1|15073.1|4
1628062380000|2021-08-04 07:33:00|15075.2|15073.2|15074.9|15072.9|15076.1|15074.1|15074.9|15072.9|55
1628062390000|2021-08-04 07:33:10|15075.1|15073.1|15076.2|15074.2|15076.7|15074.7|15075.1|15073.1|12
1628062400000|2021-08-04 07:33:20|15076.3|15074.3|15075.8|15073.8|15076.6|15074.6|15075.3|15073.3|12
1628062410000|2021-08-04 07:33:30|15075.9|15073.9|15074.9|15072.9|15076.2|15074.2|15074.9|15072.9|15
1628062420000|2021-08-04 07:33:40|15075.1|15073.1|15075.3|15073.3|15075.6|15073.6|15075.1|15073.1|2
1628062430000|2021-08-04 07:33:50|15075.4|15073.4|15075.1|15073.1|15075.6|15073.6|15074.8|15072.8|3
1628062440000|2021-08-04 07:34:00|15075.2|15073.2|15074.9|15072.9|15075.7|15073.7|15074.8|15072.8|10
1628062450000|2021-08-04 07:34:10|15074.8|15072.8|15074.8|15072.8|15074.9|15072.9|15074.8|15072.8|1
1628062460000|2021-08-04 07:34:20|15074.7|15072.7|15074.8|15072.8|15074.9|15072.9|15074.7|15072.7|2
1628062470000|2021-08-04 07:34:30|15074.9|15072.9|15075.4|15073.4|15075.7|15073.7|15074.9|15072.9|1
1628062480000|2021-08-04 07:34:40|15075.6|15073.6|15075.3|15073.3|15075.7|15073.7|15075.2|15073.2|7
1628062490000|2021-08-04 07:34:50|15075.2|15073.2|15075.3|15073.3|15075.6|15073.6|15075.1|15073.1|7
1628062500000|2021-08-04 07:35:00|15075.4|15073.4|15076.1|15074.1|15076.1|15074.1|15075.4|15073.4|6
1628062510000|2021-08-04 07:35:10|15076.2|15074.2|15075.9|15073.9|15076.6|15074.6|15075.9|15073.9|0
1628062520000|2021-08-04 07:35:20|15076.1|15074.1|15076.1|15074.1|15076.1|15074.1|15075.9|15073.9|0
1628062530000|2021-08-04 07:35:30|15075.9|15073.9|15076.6|15074.6|15076.6|15074.6|15075.9|15073.9|12
1628062540000|2021-08-04 07:35:40|15076.4|15074.4|15076.6|15074.6|15076.6|15074.6|15075.8|15073.8|11
1628062550000|2021-08-04 07:35:50|15076.4|15074.4|15076.1|15074.1|15076.6|15074.6|15075.9|15073.9|0
1628062560000|2021-08-04 07:36:00|15075.9|15073.9|15076.1|15074.1|15076.1|15074.1|15075.7|15073.7|7
1628062570000|2021-08-04 07:36:10|15075.9|15073.9|15075.9|15073.9|15076.2|15074.2|15075.8|15073.8|2
1628062580000|2021-08-04 07:36:20|15075.8|15073.8|15075.3|15073.3|15075.8|15073.8|15074.8|15072.8|11
1628062590000|2021-08-04 07:36:30|15075.4|15073.4|15074.8|15072.8|15075.6|15073.6|15074.8|15072.8|4
1628062600000|2021-08-04 07:36:40|15074.3|15072.3|15074.4|15072.4|15074.4|15072.4|15074.2|15072.2|6
1628062610000|2021-08-04 07:36:50|15074.7|15072.7|15074.8|15072.8|15074.8|15072.8|15074.3|15072.3|2
1628062620000|2021-08-04 07:37:00|15074.7|15072.7|15075.6|15073.6|15075.9|15073.9|15074.7|15072.7|9
1628062630000|2021-08-04 07:37:10|15075.7|15073.7|15076.1|15074.1|15076.7|15074.7|15075.7|15073.7|5
1628062640000|2021-08-04 07:37:20|15076.2|15074.2|15076.3|15074.3|15076.4|15074.4|15076.1|15074.1|1
1628062650000|2021-08-04 07:37:30|15076.4|15074.4|15077.2|15075.2|15077.2|15075.2|15076.4|15074.4|13
1628062660000|2021-08-04 07:37:40|15076.9|15074.9|15077.1|15075.1|15077.2|15075.2|15076.9|15074.9|2
1628062670000|2021-08-04 07:37:50|15076.9|15074.9|15077.1|15075.1|15077.1|15075.1|15076.1|15074.1|7
1628062680000|2021-08-04 07:38:00|15077.2|15075.2|15077.1|15075.1|15077.3|15075.3|15076.8|15074.8|5
1628062690000|2021-08-04 07:38:10|15076.9|15074.9|15077.4|15075.4|15077.8|15075.8|15076.7|15074.7|8
1628062700000|2021-08-04 07:38:20|15077.3|15075.3|15077.8|15075.8|15078.1|15076.1|15077.3|15075.3|2
1628062710000|2021-08-04 07:38:30|15077.9|15075.9|15078.3|15076.3|15078.3|15076.3|15077.7|15075.7|0
1628062720000|2021-08-04 07:38:40|15078.2|15076.2|15078.3|15076.3|15078.4|15076.4|15077.9|15075.9|0
1628062730000|2021-08-04 07:38:50|15078.2|15076.2|15078.4|15076.4|15078.6|15076.6|15078.1|15076.1|4
1628062740000|2021-08-04 07:39:00|15078.3|15076.3|15078.6|15076.6|15078.7|15076.7|15077.7|15075.7|10
1628062750000|2021-08-04 07:39:10|15078.7|15076.7|15078.3|15076.3|15078.7|15076.7|15078.2|15076.2|8
1628062760000|2021-08-04 07:39:20|15078.2|15076.2|15078.3|15076.3|15078.6|15076.6|15077.8|15075.8|3
1628062770000|2021-08-04 07:39:30|15078.2|15076.2|15078.3|15076.3|15078.7|15076.7|15077.8|15075.8|7
1628062780000|2021-08-04 07:39:40|15078.4|15076.4|15078.1|15076.1|15078.8|15076.8|15078.1|15076.1|7
1628062790000|2021-08-04 07:39:50|15078.2|15076.2|15077.9|15075.9|15078.2|15076.2|15077.9|15075.9|0
1628062800000|2021-08-04 07:40:00|15078.1|15076.1|15077.6|15075.6|15078.4|15076.4|15077.4|15075.4|16
1628062810000|2021-08-04 07:40:10|15077.7|15075.7|15077.6|15075.6|15077.8|15075.8|15076.9|15074.9|3
1628062820000|2021-08-04 07:40:20|15077.4|15075.4|15078.1|15076.1|15078.1|15076.1|15077.4|15075.4|6
1628062830000|2021-08-04 07:40:30|15078.2|15076.2|15078.1|15076.1|15078.3|15076.3|15077.6|15075.6|2
1628062840000|2021-08-04 07:40:40|15077.9|15075.9|15077.4|15075.4|15078.1|15076.1|15077.4|15075.4|0
1628062850000|2021-08-04 07:40:50|15077.6|15075.6|15077.1|15075.1|15078.1|15076.1|15077.1|15075.1|0
1628062860000|2021-08-04 07:41:00|15077.8|15075.8|15077.6|15075.6|15077.8|15075.8|15076.9|15074.9|14
1628062870000|2021-08-04 07:41:10|15077.2|15075.2|15077.1|15075.1|15077.6|15075.6|15076.9|15074.9|13
1628062880000|2021-08-04 07:41:20|15076.9|15074.9|15077.2|15075.2|15077.6|15075.6|15076.8|15074.8|7
1628062890000|2021-08-04 07:41:30|15077.1|15075.1|15077.6|15075.6|15077.6|15075.6|15076.9|15074.9|3
1628062900000|2021-08-04 07:41:40|15077.9|15075.9|15077.8|15075.8|15078.2|15076.2|15077.7|15075.7|1
1628062910000|2021-08-04 07:41:50|15077.9|15075.9|15077.1|15075.1|15077.9|15075.9|15077.1|15075.1|1
1628062920000|2021-08-04 07:42:00|15077.2|15075.2|15077.6|15075.6|15077.9|15075.9|15077.2|15075.2|1
1628062930000|2021-08-04 07:42:10|15077.7|15075.7|15077.2|15075.2|15078.3|15076.3|15077.2|15075.2|0
1628062940000|2021-08-04 07:42:20|15077.1|15075.1|15076.4|15074.4|15077.2|15075.2|15076.4|15074.4|2
1628062950000|2021-08-04 07:42:30|15076.6|15074.6|15077.2|15075.2|15077.2|15075.2|15076.4|15074.4|0
1628062960000|2021-08-04 07:42:40|15077.1|15075.1|15077.1|15075.1|15077.2|15075.2|15076.4|15074.4|1
1628062970000|2021-08-04 07:42:50|15076.9|15074.9|15076.4|15074.4|15077.1|15075.1|15076.3|15074.3|1
1628062980000|2021-08-04 07:43:00|15076.6|15074.6|15077.1|15075.1|15077.1|15075.1|15076.6|15074.6|3
1628062990000|2021-08-04 07:43:10|15076.9|15074.9|15076.3|15074.3|15076.9|15074.9|15076.1|15074.1|10
1628063000000|2021-08-04 07:43:20|15076.2|15074.2|15076.3|15074.3|15076.4|15074.4|15076.1|15074.1|2
1628063010000|2021-08-04 07:43:30|15076.1|15074.1|15075.6|15073.6|15076.3|15074.3|15075.6|15073.6|7
1628063020000|2021-08-04 07:43:40|15075.4|15073.4|15076.1|15074.1|15076.1|15074.1|15075.4|15073.4|3
1628063030000|2021-08-04 07:43:50|15075.9|15073.9|15075.6|15073.6|15075.9|15073.9|15075.6|15073.6|4
1628063040000|2021-08-04 07:44:00|15075.4|15073.4|15075.8|15073.8|15075.9|15073.9|15075.4|15073.4|1
1628063050000|2021-08-04 07:44:10|15075.7|15073.7|15074.9|15072.9|15075.7|15073.7|15074.9|15072.9|0
1628063060000|2021-08-04 07:44:20|15074.8|15072.8|15074.7|15072.7|15074.8|15072.8|15074.3|15072.3|15
1628063070000|2021-08-04 07:44:30|15074.4|15072.4|15074.3|15072.3|15074.8|15072.8|15074.3|15072.3|2
1628063080000|2021-08-04 07:44:40|15074.2|15072.2|15074.1|15072.1|15074.4|15072.4|15073.7|15071.7|11
1628063090000|2021-08-04 07:44:50|15074.2|15072.2|15074.7|15072.7|15074.9|15072.9|15074.2|15072.2|5
1628063100000|2021-08-04 07:45:00|15074.8|15072.8|15075.3|15073.3|15075.4|15073.4|15074.6|15072.6|7
1628063110000|2021-08-04 07:45:10|15075.2|15073.2|15075.3|15073.3|15075.4|15073.4|15074.9|15072.9|0
1628063120000|2021-08-04 07:45:20|15075.2|15073.2|15074.6|15072.6|15075.3|15073.3|15074.2|15072.2|7
1628063130000|2021-08-04 07:45:30|15074.7|15072.7|15074.1|15072.1|15074.9|15072.9|15074.1|15072.1|6
1628063140000|2021-08-04 07:45:40|15074.2|15072.2|15074.3|15072.3|15074.7|15072.7|15074.2|15072.2|1
1628063150000|2021-08-04 07:45:50|15074.2|15072.2|15074.3|15072.3|15074.4|15072.4|15074.1|15072.1|5
1628063160000|2021-08-04 07:46:00|15074.2|15072.2|15074.1|15072.1|15074.6|15072.6|15073.9|15071.9|10
1628063170000|2021-08-04 07:46:10|15074.2|15072.2|15073.3|15071.3|15074.3|15072.3|15073.3|15071.3|21
1628063180000|2021-08-04 07:46:20|15073.2|15071.2|15073.2|15071.2|15073.6|15071.6|15072.9|15070.9|13
1628063190000|2021-08-04 07:46:30|15073.1|15071.1|15073.6|15071.6|15073.6|15071.6|15072.9|15070.9|17
1628063200000|2021-08-04 07:46:40|15073.4|15071.4|15073.6|15071.6|15073.9|15071.9|15073.1|15071.1|11
1628063210000|2021-08-04 07:46:50|15073.9|15071.9|15074.2|15072.2|15074.4|15072.4|15073.7|15071.7|6
1628063220000|2021-08-04 07:47:00|15074.3|15072.3|15074.6|15072.6|15074.9|15072.9|15074.2|15072.2|9
1628063230000|2021-08-04 07:47:10|15074.4|15072.4|15073.3|15071.3|15074.4|15072.4|15073.3|15071.3|12
1628063240000|2021-08-04 07:47:20|15072.9|15070.9|15073.3|15071.3|15073.3|15071.3|15072.9|15070.9|5
1628063250000|2021-08-04 07:47:30|15073.4|15071.4|15073.6|15071.6|15073.8|15071.8|15073.3|15071.3|2
1628063260000|2021-08-04 07:47:40|15073.4|15071.4|15073.9|15071.9|15074.3|15072.3|15073.3|15071.3|11
1628063270000|2021-08-04 07:47:50|15073.8|15071.8|15073.1|15071.1|15073.8|15071.8|15073.1|15071.1|4
1628063280000|2021-08-04 07:48:00|15072.6|15070.6|15072.6|15070.6|15073.1|15071.1|15072.3|15070.3|17
1628063290000|2021-08-04 07:48:10|15072.4|15070.4|15071.7|15069.7|15072.4|15070.4|15071.6|15069.6|21
1628063300000|2021-08-04 07:48:20|15071.6|15069.6|15071.8|15069.8|15072.1|15070.1|15070.9|15068.9|32
1628063310000|2021-08-04 07:48:30|15071.7|15069.7|15071.2|15069.2|15071.9|15069.9|15071.1|15069.1|9
1628063320000|2021-08-04 07:48:40|15070.9|15068.9|15071.2|15069.2|15071.7|15069.7|15070.7|15068.7|13
1628063330000|2021-08-04 07:48:50|15071.3|15069.3|15071.4|15069.4|15071.7|15069.7|15071.1|15069.1|7
1628063340000|2021-08-04 07:49:00|15071.6|15069.6|15072.3|15070.3|15072.4|15070.4|15071.4|15069.4|14
1628063350000|2021-08-04 07:49:10|15072.4|15070.4|15071.6|15069.6|15072.4|15070.4|15071.6|15069.6|5
1628063360000|2021-08-04 07:49:20|15071.7|15069.7|15070.6|15068.6|15072.2|15070.2|15070.6|15068.6|11
1628063370000|2021-08-04 07:49:30|15070.7|15068.7|15070.3|15068.3|15070.9|15068.9|15070.3|15068.3|5
1628063380000|2021-08-04 07:49:40|15070.2|15068.2|15070.3|15068.3|15070.7|15068.7|15070.2|15068.2|11
1628063390000|2021-08-04 07:49:50|15070.4|15068.4|15070.6|15068.6|15071.2|15069.2|15070.4|15068.4|8
1628063400000|2021-08-04 07:50:00|15070.4|15068.4|15070.3|15068.3|15070.7|15068.7|15069.8|15067.8|31
1628063410000|2021-08-04 07:50:10|15070.7|15068.7|15070.6|15068.6|15070.7|15068.7|15070.3|15068.3|9
1628063420000|2021-08-04 07:50:20|15070.4|15068.4|15070.8|15068.8|15070.9|15068.9|15069.7|15067.7|18
1628063430000|2021-08-04 07:50:30|15070.7|15068.7|15071.3|15069.3|15071.3|15069.3|15070.6|15068.6|2
1628063440000|2021-08-04 07:50:40|15071.2|15069.2|15071.6|15069.6|15071.6|15069.6|15070.7|15068.7|11
1628063450000|2021-08-04 07:50:50|15071.4|15069.4|15071.8|15069.8|15071.9|15069.9|15071.4|15069.4|8
1628063460000|2021-08-04 07:51:00|15071.7|15069.7|15071.6|15069.6|15071.9|15069.9|15071.1|15069.1|13
1628063470000|2021-08-04 07:51:10|15071.4|15069.4|15071.6|15069.6|15071.6|15069.6|15071.2|15069.2|3
1628063480000|2021-08-04 07:51:20|15071.4|15069.4|15071.4|15069.4|15071.6|15069.6|15070.9|15068.9|10
1628063490000|2021-08-04 07:51:30|15071.2|15069.2|15071.4|15069.4|15071.6|15069.6|15071.1|15069.1|5
1628063500000|2021-08-04 07:51:40|15071.3|15069.3|15071.7|15069.7|15071.9|15069.9|15071.3|15069.3|1
1628063510000|2021-08-04 07:51:50|15071.6|15069.6|15072.3|15070.3|15072.4|15070.4|15071.6|15069.6|8
1628063520000|2021-08-04 07:52:00|15072.4|15070.4|15072.7|15070.7|15073.4|15071.4|15072.4|15070.4|25
1628063530000|2021-08-04 07:52:10|15072.8|15070.8|15071.4|15069.4|15072.8|15070.8|15071.3|15069.3|35
1628063540000|2021-08-04 07:52:20|15071.6|15069.6|15072.1|15070.1|15072.1|15070.1|15071.4|15069.4|5
1628063550000|2021-08-04 07:52:30|15072.2|15070.2|15072.8|15070.8|15072.8|15070.8|15072.2|15070.2|9
1628063560000|2021-08-04 07:52:40|15072.6|15070.6|15072.2|15070.2|15072.7|15070.7|15072.2|15070.2|2
1628063570000|2021-08-04 07:52:50|15072.1|15070.1|15072.8|15070.8|15072.8|15070.8|15072.1|15070.1|2
1628063580000|2021-08-04 07:53:00|15072.7|15070.7|15072.1|15070.1|15073.1|15071.1|15072.1|15070.1|12
1628063590000|2021-08-04 07:53:10|15072.2|15070.2|15071.9|15069.9|15072.3|15070.3|15071.6|15069.6|5
1628063600000|2021-08-04 07:53:20|15071.8|15069.8|15071.7|15069.7|15071.9|15069.9|15071.6|15069.6|0
1628063610000|2021-08-04 07:53:30|15071.6|15069.6|15071.6|15069.6|15072.1|15070.1|15071.1|15069.1|14
1628063620000|2021-08-04 07:53:40|15071.4|15069.4|15071.1|15069.1|15071.6|15069.6|15071.1|15069.1|5
1628063630000|2021-08-04 07:53:50|15070.9|15068.9|15070.4|15068.4|15071.1|15069.1|15070.4|15068.4|6
1628063640000|2021-08-04 07:54:00|15070.1|15068.1|15069.6|15067.6|15070.2|15068.2|15069.1|15067.1|19
1628063650000|2021-08-04 07:54:10|15069.7|15067.7|15069.6|15067.6|15070.8|15068.8|15069.4|15067.4|22
1628063660000|2021-08-04 07:54:20|15069.7|15067.7|15069.2|15067.2|15070.1|15068.1|15069.2|15067.2|8
1628063670000|2021-08-04 07:54:30|15069.3|15067.3|15068.2|15066.2|15069.6|15067.6|15068.2|15066.2|46
1628063680000|2021-08-04 07:54:40|15068.3|15066.3|15069.3|15067.3|15069.6|15067.6|15068.2|15066.2|23
1628063690000|2021-08-04 07:54:50|15069.2|15067.2|15068.3|15066.3|15069.2|15067.2|15067.9|15065.9|20
1628063700000|2021-08-04 07:55:00|15068.2|15066.2|15068.6|15066.6|15068.7|15066.7|15068.1|15066.1|13
1628063710000|2021-08-04 07:55:10|15068.4|15066.4|15068.9|15066.9|15069.3|15067.3|15068.3|15066.3|13
1628063720000|2021-08-04 07:55:20|15069.1|15067.1|15070.6|15068.6|15070.8|15068.8|15068.9|15066.9|28
1628063730000|2021-08-04 07:55:30|15070.7|15068.7|15071.6|15069.6|15071.7|15069.7|15070.7|15068.7|9
1628063740000|2021-08-04 07:55:40|15071.7|15069.7|15071.6|15069.6|15072.2|15070.2|15071.4|15069.4|8
1628063750000|2021-08-04 07:55:50|15071.7|15069.7|15072.1|15070.1|15072.3|15070.3|15071.3|15069.3|12
1628063760000|2021-08-04 07:56:00|15071.9|15069.9|15071.7|15069.7|15072.6|15070.6|15071.7|15069.7|17
1628063770000|2021-08-04 07:56:10|15071.6|15069.6|15072.1|15070.1|15072.4|15070.4|15071.6|15069.6|0
1628063780000|2021-08-04 07:56:20|15072.3|15070.3|15072.1|15070.1|15072.4|15070.4|15071.9|15069.9|8
1628063790000|2021-08-04 07:56:30|15072.3|15070.3|15072.3|15070.3|15072.6|15070.6|15071.9|15069.9|5
1628063800000|2021-08-04 07:56:40|15072.4|15070.4|15071.9|15069.9|15073.1|15071.1|15071.9|15069.9|10
1628063810000|2021-08-04 07:56:50|15072.1|15070.1|15071.3|15069.3|15072.1|15070.1|15071.2|15069.2|5
1628063820000|2021-08-04 07:57:00|15071.6|15069.6|15071.1|15069.1|15071.9|15069.9|15071.1|15069.1|6
1628063830000|2021-08-04 07:57:10|15071.2|15069.2|15071.6|15069.6|15071.7|15069.7|15071.2|15069.2|0
1628063840000|2021-08-04 07:57:20|15071.8|15069.8|15071.6|15069.6|15071.9|15069.9|15071.4|15069.4|3
1628063850000|2021-08-04 07:57:30|15071.4|15069.4|15070.6|15068.6|15071.4|15069.4|15070.6|15068.6|6
1628063860000|2021-08-04 07:57:40|15070.7|15068.7|15070.8|15068.8|15070.9|15068.9|15070.4|15068.4|5
1628063870000|2021-08-04 07:57:50|15070.7|15068.7|15070.8|15068.8|15070.8|15068.8|15070.3|15068.3|1
1628063880000|2021-08-04 07:58:00|15070.9|15068.9|15071.8|15069.8|15071.9|15069.9|15070.8|15068.8|6
1628063890000|2021-08-04 07:58:10|15071.7|15069.7|15071.3|15069.3|15071.7|15069.7|15071.3|15069.3|6
1628063900000|2021-08-04 07:58:20|15071.4|15069.4|15071.8|15069.8|15071.9|15069.9|15071.4|15069.4|5
1628063910000|2021-08-04 07:58:30|15071.7|15069.7|15071.8|15069.8|15071.9|15069.9|15071.6|15069.6|7
1628063920000|2021-08-04 07:58:40|15071.9|15069.9|15069.8|15067.8|15071.9|15069.9|15069.6|15067.6|13
1628063930000|2021-08-04 07:58:50|15069.7|15067.7|15070.3|15068.3|15070.3|15068.3|15069.7|15067.7|4
1628063940000|2021-08-04 07:59:00|15070.4|15068.4|15070.6|15068.6|15070.7|15068.7|15070.1|15068.1|7
1628063950000|2021-08-04 07:59:10|15070.7|15068.7|15069.2|15067.2|15070.7|15068.7|15069.2|15067.2|15
1628063960000|2021-08-04 07:59:20|15069.3|15067.3|15069.1|15067.1|15069.7|15067.7|15068.8|15066.8|14
1628063970000|2021-08-04 07:59:30|15069.2|15067.2|15064.9|15062.9|15069.2|15067.2|15064.9|15062.9|111
1628063980000|2021-08-04 07:59:40|15064.6|15062.6|15062.8|15060.8|15065.4|15063.4|15062.8|15060.8|91
1628063990000|2021-08-04 07:59:50|15062.7|15060.7|15064.2|15062.2|15064.3|15062.3|15062.3|15060.3|61
1628064000000|2021-08-04 08:00:00|15063.9|15061.9|15065.3|15063.3|15065.3|15063.3|15061.8|15059.8|83
1628064010000|2021-08-04 08:00:10|15065.9|15063.9|15067.3|15065.3|15067.7|15065.7|15064.8|15062.8|34
1628064020000|2021-08-04 08:00:20|15067.7|15065.7|15069.1|15067.1|15069.6|15067.6|15067.7|15065.7|31
1628064030000|2021-08-04 08:00:30|15069.2|15067.2|15066.2|15064.2|15069.6|15067.6|15065.9|15063.9|29
1628064040000|2021-08-04 08:00:40|15066.1|15064.1|15066.7|15064.7|15066.8|15064.8|15065.1|15063.1|20
1628064050000|2021-08-04 08:00:50|15066.8|15064.8|15064.9|15062.9|15066.8|15064.8|15064.6|15062.6|21
1628064060000|2021-08-04 08:01:00|15065.1|15063.1|15069.9|15067.9|15069.9|15067.9|15064.9|15062.9|25
1628064070000|2021-08-04 08:01:10|15070.1|15068.1|15070.1|15068.1|15070.2|15068.2|15069.1|15067.1|21
1628064080000|2021-08-04 08:01:20|15069.9|15067.9|15070.2|15068.2|15070.6|15068.6|15069.6|15067.6|15
1628064090000|2021-08-04 08:01:30|15070.3|15068.3|15069.7|15067.7|15070.6|15068.6|15069.7|15067.7|8
1628064100000|2021-08-04 08:01:40|15069.9|15067.9|15070.4|15068.4|15070.9|15068.9|15069.7|15067.7|15
1628064110000|2021-08-04 08:01:50|15070.6|15068.6|15070.6|15068.6|15071.2|15069.2|15070.4|15068.4|17
1628064120000|2021-08-04 08:02:00|15070.7|15068.7|15069.6|15067.6|15070.7|15068.7|15069.1|15067.1|23
1628064130000|2021-08-04 08:02:10|15069.4|15067.4|15068.4|15066.4|15069.8|15067.8|15068.2|15066.2|8
1628064140000|2021-08-04 08:02:20|15068.3|15066.3|15069.4|15067.4|15069.6|15067.6|15068.1|15066.1|21
1628064150000|2021-08-04 08:02:30|15069.6|15067.6|15068.7|15066.7|15070.1|15068.1|15068.4|15066.4|37
1628064160000|2021-08-04 08:02:40|15068.6|15066.6|15066.9|15064.9|15068.6|15066.6|15066.8|15064.8|17
1628064170000|2021-08-04 08:02:50|15067.1|15065.1|15067.2|15065.2|15067.4|15065.4|15067.1|15065.1|16
1628064180000|2021-08-04 08:03:00|15067.1|15065.1|15066.8|15064.8|15067.6|15065.6|15066.4|15064.4|13
1628064190000|2021-08-04 08:03:10|15066.9|15064.9|15066.9|15064.9|15067.6|15065.6|15066.6|15064.6|11
1628064200000|2021-08-04 08:03:20|15067.1|15065.1|15066.1|15064.1|15067.1|15065.1|15065.8|15063.8|15
1628064210000|2021-08-04 08:03:30|15066.2|15064.2|15066.3|15064.3|15067.2|15065.2|15066.2|15064.2|6
1628064220000|2021-08-04 08:03:40|15066.4|15064.4|15066.2|15064.2|15066.8|15064.8|15065.8|15063.8|13
1628064230000|2021-08-04 08:03:50|15066.3|15064.3|15064.9|15062.9|15066.6|15064.6|15064.9|15062.9|21
1628064240000|2021-08-04 08:04:00|15065.1|15063.1|15063.9|15061.9|15066.1|15064.1|15063.6|15061.6|31
1628064250000|2021-08-04 08:04:10|15064.1|15062.1|15064.7|15062.7|15064.8|15062.8|15063.7|15061.7|9
1628064260000|2021-08-04 08:04:20|15064.8|15062.8|15064.2|15062.2|15064.8|15062.8|15063.9|15061.9|9
1628064270000|2021-08-04 08:04:30|15064.1|15062.1|15065.9|15063.9|15066.1|15064.1|15063.8|15061.8|16
1628064280000|2021-08-04 08:04:40|15066.1|15064.1|15064.9|15062.9|15066.1|15064.1|15064.8|15062.8|2
1628064290000|2021-08-04 08:04:50|15065.1|15063.1|15065.6|15063.6|15065.8|15063.8|15065.1|15063.1|2
1628064300000|2021-08-04 08:05:00|15065.4|15063.4|15064.6|15062.6|15065.6|15063.6|15064.2|15062.2|32
1628064310000|2021-08-04 08:05:10|15064.3|15062.3|15066.1|15064.1|15066.1|15064.1|15063.9|15061.9|10
1628064320000|2021-08-04 08:05:20|15065.9|15063.9|15064.7|15062.7|15065.9|15063.9|15064.4|15062.4|12
1628064330000|2021-08-04 08:05:30|15064.4|15062.4|15064.9|15062.9|15064.9|15062.9|15064.1|15062.1|17
1628064340000|2021-08-04 08:05:40|15064.8|15062.8|15064.2|15062.2|15065.1|15063.1|15063.6|15061.6|9
1628064350000|2021-08-04 08:05:50|15064.1|15062.1|15064.1|15062.1|15064.9|15062.9|15064.1|15062.1|9
1628064360000|2021-08-04 08:06:00|15064.2|15062.2|15062.3|15060.3|15064.2|15062.2|15062.3|15060.3|31
1628064370000|2021-08-04 08:06:10|15062.6|15060.6|15062.3|15060.3|15062.9|15060.9|15061.7|15059.7|19
1628064380000|2021-08-04 08:06:20|15062.4|15060.4|15061.9|15059.9|15062.7|15060.7|15061.3|15059.3|15
1628064390000|2021-08-04 08:06:30|15061.8|15059.8|15060.8|15058.8|15061.8|15059.8|15059.9|15057.9|71
1628064400000|2021-08-04 08:06:40|15060.7|15058.7|15061.9|15059.9|15062.1|15060.1|15059.7|15057.7|39
1628064410000|2021-08-04 08:06:50|15062.1|15060.1|15061.8|15059.8|15062.6|15060.6|15060.8|15058.8|24
1628064420000|2021-08-04 08:07:00|15061.9|15059.9|15060.8|15058.8|15061.9|15059.9|15060.1|15058.1|24
1628064430000|2021-08-04 08:07:10|15060.7|15058.7|15059.8|15057.8|15060.8|15058.8|15059.1|15057.1|27
1628064440000|2021-08-04 08:07:20|15059.9|15057.9|15060.1|15058.1|15060.7|15058.7|15059.9|15057.9|5
1628064450000|2021-08-04 08:07:30|15060.2|15058.2|15057.7|15055.7|15060.6|15058.6|15055.4|15053.4|146
1628064460000|2021-08-04 08:07:40|15057.6|15055.6|15057.2|15055.2|15057.8|15055.8|15056.3|15054.3|34
1628064470000|2021-08-04 08:07:50|15057.3|15055.3|15058.7|15056.7|15059.3|15057.3|15057.2|15055.2|47
1628064480000|2021-08-04 08:08:00|15058.6|15056.6|15057.8|15055.8|15059.3|15057.3|15057.8|15055.8|23
1628064490000|2021-08-04 08:08:10|15057.9|15055.9|15055.6|15053.6|15058.1|15056.1|15054.4|15052.4|56
1628064500000|2021-08-04 08:08:20|15055.7|15053.7|15056.8|15054.8|15056.8|15054.8|15054.7|15052.7|25
1628064510000|2021-08-04 08:08:30|15057.1|15055.1|15057.4|15055.4|15058.1|15056.1|15056.3|15054.3|23
1628064520000|2021-08-04 08:08:40|15057.3|15055.3|15057.3|15055.3|15058.1|15056.1|15057.2|15055.2|12
1628064530000|2021-08-04 08:08:50|15057.2|15055.2|15056.7|15054.7|15057.4|15055.4|15056.2|15054.2|19
1628064540000|2021-08-04 08:09:00|15056.6|15054.6|15056.4|15054.4|15057.3|15055.3|15056.2|15054.2|13
1628064550000|2021-08-04 08:09:10|15056.6|15054.6|15057.1|15055.1|15057.4|15055.4|15056.3|15054.3|20
1628064560000|2021-08-04 08:09:20|15057.2|15055.2|15057.7|15055.7|15058.3|15056.3|15057.2|15055.2|15
1628064570000|2021-08-04 08:09:30|15057.6|15055.6|15057.9|15055.9|15058.2|15056.2|15057.2|15055.2|8
1628064580000|2021-08-04 08:09:40|15058.1|15056.1|15057.6|15055.6|15058.2|15056.2|15057.3|15055.3|6
1628064590000|2021-08-04 08:09:50|15057.7|15055.7|15058.6|15056.6|15058.6|15056.6|15057.6|15055.6|10
1628064600000|2021-08-04 08:10:00|15058.7|15056.7|15059.1|15057.1|15059.1|15057.1|15058.3|15056.3|22
1628064610000|2021-08-04 08:10:10|15059.2|15057.2|15058.7|15056.7|15059.6|15057.6|15058.6|15056.6|13
1628064620000|2021-08-04 08:10:20|15058.6|15056.6|15059.1|15057.1|15059.4|15057.4|15058.6|15056.6|5
1628064630000|2021-08-04 08:10:30|15058.9|15056.9|15059.4|15057.4|15059.7|15057.7|15058.7|15056.7|10
1628064640000|2021-08-04 08:10:40|15059.6|15057.6|15059.7|15057.7|15060.3|15058.3|15059.4|15057.4|10
1628064650000|2021-08-04 08:10:50|15059.6|15057.6|15060.8|15058.8|15061.1|15059.1|15059.6|15057.6|15
1628064660000|2021-08-04 08:11:00|15060.9|15058.9|15060.8|15058.8|15061.3|15059.3|15060.3|15058.3|28
1628064670000|2021-08-04 08:11:10|15061.2|15059.2|15060.2|15058.2|15061.3|15059.3|15060.2|15058.2|22
1628064680000|2021-08-04 08:11:20|15060.3|15058.3|15060.3|15058.3|15060.8|15058.8|15060.1|15058.1|5
1628064690000|2021-08-04 08:11:30|15060.4|15058.4|15060.3|15058.3|15060.4|15058.4|15060.1|15058.1|0
1628064700000|2021-08-04 08:11:40|15060.4|15058.4|15062.1|15060.1|15062.3|15060.3|15060.4|15058.4|33
1628064710000|2021-08-04 08:11:50|15062.3|15060.3|15062.3|15060.3|15062.4|15060.4|15061.7|15059.7|19
1628064720000|2021-08-04 08:12:00|15062.4|15060.4|15062.1|15060.1|15062.6|15060.6|15061.7|15059.7|7
1628064730000|2021-08-04 08:12:10|15061.8|15059.8|15061.8|15059.8|15062.6|15060.6|15061.8|15059.8|8
1628064740000|2021-08-04 08:12:20|15062.1|15060.1|15061.8|15059.8|15062.1|15060.1|15061.8|15059.8|4
1628064750000|2021-08-04 08:12:30|15062.1|15060.1|15063.2|15061.2|15063.2|15061.2|15061.8|15059.8|12
1628064760000|2021-08-04 08:12:40|15063.1|15061.1|15062.8|15060.8|15063.1|15061.1|15062.4|15060.4|16
1628064770000|2021-08-04 08:12:50|15062.7|15060.7|15062.8|15060.8|15063.4|15061.4|15062.6|15060.6|22
1628064780000|2021-08-04 08:13:00|15062.9|15060.9|15063.2|15061.2|15063.3|15061.3|15062.8|15060.8|9
1628064790000|2021-08-04 08:13:10|15063.3|15061.3|15062.3|15060.3|15063.4|15061.4|15062.3|15060.3|18
1628064800000|2021-08-04 08:13:20|15062.2|15060.2|15063.1|15061.1|15063.1|15061.1|15061.7|15059.7|12
1628064810000|2021-08-04 08:13:30|15062.9|15060.9|15062.3|15060.3|15063.2|15061.2|15061.8|15059.8|8
1628064820000|2021-08-04 08:13:40|15062.2|15060.2|15062.6|15060.6|15062.9|15060.9|15061.9|15059.9|4
1628064830000|2021-08-04 08:13:50|15062.7|15060.7|15062.9|15060.9|15062.9|15060.9|15062.2|15060.2|4
1628064840000|2021-08-04 08:14:00|15062.7|15060.7|15063.8|15061.8|15063.8|15061.8|15062.3|15060.3|27
1628064850000|2021-08-04 08:14:10|15063.7|15061.7|15063.2|15061.2|15063.7|15061.7|15063.1|15061.1|12
1628064860000|2021-08-04 08:14:20|15062.7|15060.7|15063.9|15061.9|15063.9|15061.9|15062.7|15060.7|18
1628064870000|2021-08-04 08:14:30|15063.8|15061.8|15064.2|15062.2|15064.3|15062.3|15063.2|15061.2|17
1628064880000|2021-08-04 08:14:40|15064.1|15062.1|15064.4|15062.4|15064.7|15062.7|15063.3|15061.3|22
1628064890000|2021-08-04 08:14:50|15064.3|15062.3|15064.6|15062.6|15065.1|15063.1|15064.1|15062.1|22
1628064900000|2021-08-04 08:15:00|15064.7|15062.7|15065.2|15063.2|15065.2|15063.2|15064.4|15062.4|11
1628064910000|2021-08-04 08:15:10|15065.3|15063.3|15065.8|15063.8|15065.8|15063.8|15065.1|15063.1|16
1628064920000|2021-08-04 08:15:20|15065.9|15063.9|15064.1|15062.1|15065.9|15063.9|15063.8|15061.8|29
1628064930000|2021-08-04 08:15:30|15064.6|15062.6|15065.8|15063.8|15065.8|15063.8|15063.9|15061.9|7
1628064940000|2021-08-04 08:15:40|15065.9|15063.9|15065.9|15063.9|15066.3|15064.3|15065.6|15063.6|12
1628064950000|2021-08-04 08:15:50|15066.1|15064.1|15066.2|15064.2|15066.7|15064.7|15065.9|15063.9|8
1628064960000|2021-08-04 08:16:00|15065.9|15063.9|15065.1|15063.1|15066.1|15064.1|15065.1|15063.1|7
1628064970000|2021-08-04 08:16:10|15065.2|15063.2|15066.6|15064.6|15066.6|15064.6|15065.2|15063.2|5
1628064980000|2021-08-04 08:16:20|15066.4|15064.4|15066.4|15064.4|15067.3|15065.3|15066.3|15064.3|20
1628064990000|2021-08-04 08:16:30|15066.6|15064.6|15066.3|15064.3|15067.2|15065.2|15066.2|15064.2|7
1628065000000|2021-08-04 08:16:40|15066.4|15064.4|15065.9|15063.9|15066.4|15064.4|15065.9|15063.9|1
1628065010000|2021-08-04 08:16:50|15065.6|15063.6|15066.1|15064.1|15066.2|15064.2|15065.4|15063.4|8
1628065020000|2021-08-04 08:17:00|15065.6|15063.6|15065.3|15063.3|15066.1|15064.1|15064.9|15062.9|10
1628065030000|2021-08-04 08:17:10|15065.2|15063.2|15065.6|15063.6|15065.9|15063.9|15065.2|15063.2|5
1628065040000|2021-08-04 08:17:20|15065.4|15063.4|15065.6|15063.6|15066.1|15064.1|15065.1|15063.1|14
1628065050000|2021-08-04 08:17:30|15065.4|15063.4|15065.8|15063.8|15065.9|15063.9|15065.3|15063.3|4
1628065060000|2021-08-04 08:17:40|15065.9|15063.9|15066.1|15064.1|15066.1|15064.1|15065.8|15063.8|1
1628065070000|2021-08-04 08:17:50|15065.9|15063.9|15065.8|15063.8|15066.1|15064.1|15065.8|15063.8|5
1628065080000|2021-08-04 08:18:00|15065.4|15063.4|15065.8|15063.8|15065.8|15063.8|15065.1|15063.1|14
1628065090000|2021-08-04 08:18:10|15065.7|15063.7|15065.8|15063.8|15065.9|15063.9|15065.2|15063.2|4
1628065100000|2021-08-04 08:18:20|15065.7|15063.7|15066.1|15064.1|15066.6|15064.6|15065.7|15063.7|9
1628065110000|2021-08-04 08:18:30|15065.9|15063.9|15065.3|15063.3|15066.3|15064.3|15065.3|15063.3|2
1628065120000|2021-08-04 08:18:40|15065.4|15063.4|15065.7|15063.7|15066.1|15064.1|15065.2|15063.2|5
1628065130000|2021-08-04 08:18:50|15065.8|15063.8|15065.8|15063.8|15066.1|15064.1|15065.4|15063.4|4
1628065140000|2021-08-04 08:19:00|15065.7|15063.7|15063.7|15061.7|15065.7|15063.7|15063.7|15061.7|18
1628065150000|2021-08-04 08:19:10|15063.6|15061.6|15063.6|15061.6|15064.1|15062.1|15063.4|15061.4|15
1628065160000|2021-08-04 08:19:20|15062.8|15060.8|15063.1|15061.1|15063.4|15061.4|15062.8|15060.8|12
1628065170000|2021-08-04 08:19:30|15062.8|15060.8|15062.3|15060.3|15062.8|15060.8|15062.3|15060.3|6
1628065180000|2021-08-04 08:19:40|15062.7|15060.7|15062.4|15060.4|15062.7|15060.7|15061.8|15059.8|14
1628065190000|2021-08-04 08:19:50|15062.6|15060.6|15063.7|15061.7|15063.7|15061.7|15062.3|15060.3|13
1628065200000|2021-08-04 08:20:00|15063.6|15061.6|15063.4|15061.4|15063.9|15061.9|15063.3|15061.3|4
1628065210000|2021-08-04 08:20:10|15063.3|15061.3|15062.3|15060.3|15063.6|15061.6|15062.3|15060.3|13
1628065220000|2021-08-04 08:20:20|15062.2|15060.2|15062.4|15060.4|15062.6|15060.6|15061.7|15059.7|21
1628065230000|2021-08-04 08:20:30|15062.1|15060.1|15059.1|15057.1|15062.2|15060.2|15058.9|15056.9|48
1628065240000|2021-08-04 08:20:40|15058.9|15056.9|15060.6|15058.6|15060.6|15058.6|15058.9|15056.9|16
1628065250000|2021-08-04 08:20:50|15061.2|15059.2|15061.6|15059.6|15061.8|15059.8|15061.2|15059.2|15
1628065260000|2021-08-04 08:21:00|15061.4|15059.4|15060.9|15058.9|15061.6|15059.6|15060.1|15058.1|15
1628065270000|2021-08-04 08:21:10|15061.2|15059.2|15060.6|15058.6|15061.2|15059.2|15060.1|15058.1|3
1628065280000|2021-08-04 08:21:20|15060.4|15058.4|15061.9|15059.9|15062.1|15060.1|15060.3|15058.3|13
1628065290000|2021-08-04 08:21:30|15062.1|15060.1|15063.2|15061.2|15063.7|15061.7|15062.1|15060.1|17
1628065300000|2021-08-04 08:21:40|15063.3|15061.3|15061.9|15059.9|15063.4|15061.4|15061.9|15059.9|5
1628065310000|2021-08-04 08:21:50|15061.8|15059.8|15061.6|15059.6|15061.8|15059.8|15061.3|15059.3|7
1628065320000|2021-08-04 08:22:00|15061.8|15059.8|15062.1|15060.1|15062.1|15060.1|15061.1|15059.1|23
1628065330000|2021-08-04 08:22:10|15061.9|15059.9|15061.8|15059.8|15062.7|15060.7|15061.7|15059.7|9
1628065340000|2021-08-04 08:22:20|15062.1|15060.1|15061.8|15059.8|15062.6|15060.6|15061.7|15059.7|5
1628065350000|2021-08-04 08:22:30|15061.9|15059.9|15062.1|15060.1|15062.1|15060.1|15061.8|15059.8|3
1628065360000|2021-08-04 08:22:40|15062.2|15060.2|15062.6|15060.6|15062.7|15060.7|15062.2|15060.2|3
1628065370000|2021-08-04 08:22:50|15062.4|15060.4|15061.1|15059.1|15062.7|15060.7|15060.3|15058.3|14
1628065380000|2021-08-04 08:23:00|15060.9|15058.9|15062.1|15060.1|15062.2|15060.2|15060.8|15058.8|5
1628065390000|2021-08-04 08:23:10|15062.2|15060.2|15063.6|15061.6|15063.6|15061.6|15062.2|15060.2|12
1628065400000|2021-08-04 08:23:20|15062.8|15060.8|15063.3|15061.3|15063.6|15061.6|15062.8|15060.8|8
1628065410000|2021-08-04 08:23:30|15063.4|15061.4|15063.3|15061.3|15063.6|15061.6|15063.1|15061.1|1
1628065420000|2021-08-04 08:23:40|15063.2|15061.2|15063.3|15061.3|15063.3|15061.3|15062.7|15060.7|5
1628065430000|2021-08-04 08:23:50|15063.2|15061.2|15062.8|15060.8|15063.6|15061.6|15062.7|15060.7|5
1628065440000|2021-08-04 08:24:00|15062.9|15060.9|15062.2|15060.2|15062.9|15060.9|15062.2|15060.2|8
1628065450000|2021-08-04 08:24:10|15062.1|15060.1|15061.7|15059.7|15062.6|15060.6|15060.9|15058.9|5
1628065460000|2021-08-04 08:24:20|15061.6|15059.6|15061.9|15059.9|15061.9|15059.9|15061.4|15059.4|5
1628065470000|2021-08-04 08:24:30|15062.1|15060.1|15063.3|15061.3|15063.6|15061.6|15062.1|15060.1|4
1628065480000|2021-08-04 08:24:40|15063.6|15061.6|15063.3|15061.3|15063.7|15061.7|15063.1|15061.1|7
1628065490000|2021-08-04 08:24:50|15063.4|15061.4|15063.7|15061.7|15064.1|15062.1|15063.3|15061.3|10
1628065500000|2021-08-04 08:25:00|15063.6|15061.6|15063.6|15061.6|15064.1|15062.1|15062.9|15060.9|14
1628065510000|2021-08-04 08:25:10|15063.2|15061.2|15062.8|15060.8|15063.3|15061.3|15062.8|15060.8|0
1628065520000|2021-08-04 08:25:20|15062.3|15060.3|15062.7|15060.7|15062.9|15060.9|15062.1|15060.1|9
1628065530000|2021-08-04 08:25:30|15062.6|15060.6|15062.6|15060.6|15062.9|15060.9|15062.3|15060.3|6
1628065540000|2021-08-04 08:25:40|15062.7|15060.7|15062.6|15060.6|15062.9|15060.9|15062.2|15060.2|2
1628065550000|2021-08-04 08:25:50|15062.7|15060.7|15062.1|15060.1|15062.7|15060.7|15061.8|15059.8|3
1628065560000|2021-08-04 08:26:00|15062.2|15060.2|15062.1|15060.1|15062.7|15060.7|15061.9|15059.9|4
1628065570000|2021-08-04 08:26:10|15062.2|15060.2|15062.7|15060.7|15063.2|15061.2|15062.1|15060.1|2
1628065580000|2021-08-04 08:26:20|15062.8|15060.8|15062.3|15060.3|15063.6|15061.6|15062.2|15060.2|3
1628065590000|2021-08-04 08:26:30|15062.2|15060.2|15062.1|15060.1|15062.3|15060.3|15061.9|15059.9|0
1628065600000|2021-08-04 08:26:40|15062.2|15060.2|15061.7|15059.7|15062.3|15060.3|15061.7|15059.7|6
1628065610000|2021-08-04 08:26:50|15061.8|15059.8|15061.2|15059.2|15062.3|15060.3|15061.2|15059.2|3
1628065620000|2021-08-04 08:27:00|15061.3|15059.3|15061.9|15059.9|15062.1|15060.1|15060.9|15058.9|2
1628065630000|2021-08-04 08:27:10|15061.8|15059.8|15061.3|15059.3|15061.9|15059.9|15061.2|15059.2|3
1628065640000|2021-08-04 08:27:20|15061.2|15059.2|15061.8|15059.8|15061.8|15059.8|15061.1|15059.1|11
1628065650000|2021-08-04 08:27:30|15061.7|15059.7|15061.8|15059.8|15061.9|15059.9|15061.6|15059.6|1
1628065660000|2021-08-04 08:27:40|15061.7|15059.7|15060.7|15058.7|15061.8|15059.8|15060.7|15058.7|7
1628065670000|2021-08-04 08:27:50|15060.8|15058.8|15060.6|15058.6|15060.8|15058.8|15060.6|15058.6|3
1628065680000|2021-08-04 08:28:00|15060.7|15058.7|15060.1|15058.1|15060.7|15058.7|15059.7|15057.7|19
1628065690000|2021-08-04 08:28:10|15060.3|15058.3|15060.3|15058.3|15060.7|15058.7|15059.8|15057.8|15
1628065700000|2021-08-04 08:28:20|15060.4|15058.4|15060.6|15058.6|15061.3|15059.3|15060.3|15058.3|5
1628065710000|2021-08-04 08:28:30|15060.7|15058.7|15059.6|15057.6|15060.7|15058.7|15059.6|15057.6|10
1628065720000|2021-08-04 08:28:40|15059.7|15057.7|15061.6|15059.6|15061.6|15059.6|15059.7|15057.7|13
1628065730000|2021-08-04 08:28:50|15061.7|15059.7|15061.7|15059.7|15061.7|15059.7|15061.6|15059.6|0
1628065740000|2021-08-04 08:29:00|15061.8|15059.8|15061.8|15059.8|15062.1|15060.1|15061.6|15059.6|17
1628065750000|2021-08-04 08:29:10|15061.9|15059.9|15062.3|15060.3|15062.6|15060.6|15061.6|15059.6|6
1628065760000|2021-08-04 08:29:20|15062.6|15060.6|15062.3|15060.3|15062.7|15060.7|15062.2|15060.2|3
1628065770000|2021-08-04 08:29:30|15062.2|15060.2|15063.3|15061.3|15063.6|15061.6|15062.2|15060.2|12
1628065780000|2021-08-04 08:29:40|15063.4|15061.4|15063.3|15061.3|15063.6|15061.6|15063.2|15061.2|4
1628065790000|2021-08-04 08:29:50|15063.2|15061.2|15063.2|15061.2|15063.3|15061.3|15062.7|15060.7|3
1628065800000|2021-08-04 08:30:00|15063.3|15061.3|15063.1|15061.1|15063.3|15061.3|15062.6|15060.6|12
1628065810000|2021-08-04 08:30:10|15062.9|15060.9|15062.9|15060.9|15063.2|15061.2|15062.8|15060.8|1
1628065820000|2021-08-04 08:30:20|15062.8|15060.8|15063.3|15061.3|15063.6|15061.6|15062.6|15060.6|5
1628065830000|2021-08-04 08:30:30|15063.2|15061.2|15062.8|15060.8|15063.4|15061.4|15062.6|15060.6|5
1628065840000|2021-08-04 08:30:40|15062.9|15060.9|15062.9|15060.9|15063.1|15061.1|15062.8|15060.8|0
1628065850000|2021-08-04 08:30:50|15063.1|15061.1|15063.7|15061.7|15063.9|15061.9|15063.1|15061.1|12
1628065860000|2021-08-04 08:31:00|15063.6|15061.6|15063.7|15061.7|15064.2|15062.2|15063.6|15061.6|4
1628065870000|2021-08-04 08:31:10|15063.8|15061.8|15064.1|15062.1|15064.3|15062.3|15063.8|15061.8|10
1628065880000|2021-08-04 08:31:20|15064.2|15062.2|15064.4|15062.4|15064.6|15062.6|15064.1|15062.1|8
1628065890000|2021-08-04 08:31:30|15064.3|15062.3|15063.9|15061.9|15064.3|15062.3|15063.8|15061.8|7
1628065900000|2021-08-04 08:31:40|15063.8|15061.8|15064.9|15062.9|15065.2|15063.2|15063.8|15061.8|20
1628065910000|2021-08-04 08:31:50|15064.8|15062.8|15065.1|15063.1|15065.3|15063.3|15064.6|15062.6|35
1628065920000|2021-08-04 08:32:00|15065.2|15063.2|15065.1|15063.1|15065.6|15063.6|15065.1|15063.1|12
1628065930000|2021-08-04 08:32:10|15065.2|15063.2|15064.8|15062.8|15065.4|15063.4|15064.7|15062.7|14
1628065940000|2021-08-04 08:32:20|15064.7|15062.7|15064.8|15062.8|15065.1|15063.1|15064.4|15062.4|39
1628065950000|2021-08-04 08:32:30|15064.7|15062.7|15064.8|15062.8|15064.9|15062.9|15064.7|15062.7|3
1628065960000|2021-08-04 08:32:40|15064.9|15062.9|15064.8|15062.8|15064.9|15062.9|15064.8|15062.8|4
1628065970000|2021-08-04 08:32:50|15064.7|15062.7|15064.1|15062.1|15064.7|15062.7|15063.8|15061.8|19
1628065980000|2021-08-04 08:33:00|15063.9|15061.9|15064.2|15062.2|15064.2|15062.2|15063.9|15061.9|2
1628065990000|2021-08-04 08:33:10|15064.3|15062.3|15064.1|15062.1|15064.6|15062.6|15064.1|15062.1|1
1628066000000|2021-08-04 08:33:20|15063.9|15061.9|15063.9|15061.9|15064.1|15062.1|15063.6|15061.6|3
1628066010000|2021-08-04 08:33:30|15064.2|15062.2|15063.6|15061.6|15064.3|15062.3|15063.6|15061.6|10
1628066020000|2021-08-04 08:33:40|15063.7|15061.7|15063.6|15061.6|15064.1|15062.1|15063.6|15061.6|1
1628066030000|2021-08-04 08:33:50|15063.4|15061.4|15063.6|15061.6|15063.6|15061.6|15063.4|15061.4|0
1628066040000|2021-08-04 08:34:00|15063.7|15061.7|15064.1|15062.1|15064.2|15062.2|15063.6|15061.6|10
1628066050000|2021-08-04 08:34:10|15064.2|15062.2|15064.1|15062.1|15064.2|15062.2|15064.1|15062.1|1
1628066060000|2021-08-04 08:34:20|15064.2|15062.2|15063.9|15061.9|15064.2|15062.2|15063.8|15061.8|0
1628066070000|2021-08-04 08:34:30|15064.1|15062.1|15063.6|15061.6|15064.1|15062.1|15063.6|15061.6|3
1628066080000|2021-08-04 08:34:40|15063.7|15061.7|15063.6|15061.6|15064.2|15062.2|15063.6|15061.6|6
1628066090000|2021-08-04 08:34:50|15063.4|15061.4|15062.9|15060.9|15063.8|15061.8|15062.9|15060.9|12
1628066100000|2021-08-04 08:35:00|15063.1|15061.1|15064.3|15062.3|15064.7|15062.7|15062.8|15060.8|10
1628066110000|2021-08-04 08:35:10|15064.6|15062.6|15064.8|15062.8|15064.9|15062.9|15064.3|15062.3|4
1628066120000|2021-08-04 08:35:20|15064.9|15062.9|15064.1|15062.1|15065.1|15063.1|15063.8|15061.8|6
1628066130000|2021-08-04 08:35:30|15063.9|15061.9|15063.6|15061.6|15064.1|15062.1|15063.4|15061.4|1
1628066140000|2021-08-04 08:35:40|15063.4|15061.4|15063.1|15061.1|15063.6|15061.6|15062.9|15060.9|10
1628066150000|2021-08-04 08:35:50|15062.9|15060.9|15062.9|15060.9|15063.3|15061.3|15062.6|15060.6|7
1628066160000|2021-08-04 08:36:00|15062.8|15060.8|15063.3|15061.3|15064.1|15062.1|15062.8|15060.8|7
1628066170000|2021-08-04 08:36:10|15063.4|15061.4|15063.2|15061.2|15063.6|15061.6|15062.9|15060.9|2
1628066180000|2021-08-04 08:36:20|15063.3|15061.3|15064.3|15062.3|15064.3|15062.3|15063.2|15061.2|3
1628066190000|2021-08-04 08:36:30|15064.1|15062.1|15063.1|15061.1|15064.1|15062.1|15063.1|15061.1|9
1628066200000|2021-08-04 08:36:40|15063.2|15061.2|15063.3|15061.3|15063.3|15061.3|15062.8|15060.8|3
1628066210000|2021-08-04 08:36:50|15064.1|15062.1|15062.7|15060.7|15064.1|15062.1|15062.7|15060.7|10
1628066220000|2021-08-04 08:37:00|15062.8|15060.8|15062.6|15060.6|15063.2|15061.2|15062.4|15060.4|7
1628066230000|2021-08-04 08:37:10|15062.4|15060.4|15063.8|15061.8|15064.1|15062.1|15062.2|15060.2|15
1628066240000|2021-08-04 08:37:20|15063.7|15061.7|15063.3|15061.3|15063.7|15061.7|15063.3|15061.3|7
1628066250000|2021-08-04 08:37:30|15063.4|15061.4|15063.6|15061.6|15063.7|15061.7|15063.2|15061.2|1
1628066260000|2021-08-04 08:37:40|15063.4|15061.4|15063.1|15061.1|15063.6|15061.6|15062.9|15060.9|3
1628066270000|2021-08-04 08:37:50|15062.9|15060.9|15062.7|15060.7|15063.1|15061.1|15062.3|15060.3|5
1628066280000|2021-08-04 08:38:00|15062.8|15060.8|15063.3|15061.3|15063.6|15061.6|15062.7|15060.7|5
1628066290000|2021-08-04 08:38:10|15063.2|15061.2|15063.6|15061.6|15063.6|15061.6|15063.2|15061.2|1
1628066300000|2021-08-04 08:38:20|15063.4|15061.4|15063.6|15061.6|15063.7|15061.7|15063.4|15061.4|0
1628066310000|2021-08-04 08:38:30|15063.4|15061.4|15065.1|15063.1|15065.6|15063.6|15063.4|15061.4|22
1628066320000|2021-08-04 08:38:40|15064.9|15062.9|15065.3|15063.3|15065.6|15063.6|15064.7|15062.7|10
1628066330000|2021-08-04 08:38:50|15065.4|15063.4|15065.9|15063.9|15066.2|15064.2|15065.3|15063.3|11
1628066340000|2021-08-04 08:39:00|15066.1|15064.1|15065.6|15063.6|15066.1|15064.1|15065.4|15063.4|6
1628066350000|2021-08-04 08:39:10|15065.4|15063.4|15066.1|15064.1|15066.1|15064.1|15065.3|15063.3|7
1628066360000|2021-08-04 08:39:20|15065.9|15063.9|15065.9|15063.9|15066.2|15064.2|15065.8|15063.8|7
1628066370000|2021-08-04 08:39:30|15066.1|15064.1|15066.7|15064.7|15066.9|15064.9|15066.1|15064.1|23
1628066380000|2021-08-04 08:39:40|15066.8|15064.8|15066.8|15064.8|15066.8|15064.8|15066.6|15064.6|2
1628066390000|2021-08-04 08:39:50|15066.1|15064.1|15066.1|15064.1|15066.2|15064.2|15066.1|15064.1|4
1628066400000|2021-08-04 08:40:00|15066.2|15064.2|15066.3|15064.3|15066.8|15064.8|15066.1|15064.1|7
1628066410000|2021-08-04 08:40:10|15066.4|15064.4|15066.6|15064.6|15066.7|15064.7|15066.2|15064.2|8
1628066420000|2021-08-04 08:40:20|15066.4|15064.4|15066.4|15064.4|15066.6|15064.6|15066.3|15064.3|1
1628066430000|2021-08-04 08:40:30|15066.6|15064.6|15066.1|15064.1|15066.8|15064.8|15066.1|15064.1|10
1628066440000|2021-08-04 08:40:40|15066.2|15064.2|15066.3|15064.3|15066.3|15064.3|15065.9|15063.9|0
1628066450000|2021-08-04 08:40:50|15066.2|15064.2|15065.1|15063.1|15066.2|15064.2|15064.8|15062.8|5
1628066460000|2021-08-04 08:41:00|15064.9|15062.9|15065.1|15063.1|15065.1|15063.1|15064.9|15062.9|3
1628066470000|2021-08-04 08:41:10|15065.2|15063.2|15064.9|15062.9|15065.4|15063.4|15064.8|15062.8|2
1628066480000|2021-08-04 08:41:20|15065.1|15063.1|15064.9|15062.9|15065.1|15063.1|15064.8|15062.8|0
1628066490000|2021-08-04 08:41:30|15064.8|15062.8|15064.8|15062.8|15065.1|15063.1|15064.8|15062.8|0
1628066500000|2021-08-04 08:41:40|15064.9|15062.9|15065.6|15063.6|15065.9|15063.9|15064.8|15062.8|6
1628066510000|2021-08-04 08:41:50|15065.4|15063.4|15065.1|15063.1|15065.8|15063.8|15065.1|15063.1|3
1628066520000|2021-08-04 08:42:00|15065.2|15063.2|15065.4|15063.4|15065.8|15063.8|15064.9|15062.9|12
1628066530000|2021-08-04 08:42:10|15065.3|15063.3|15065.3|15063.3|15065.7|15063.7|15065.2|15063.2|0
1628066540000|2021-08-04 08:42:20|15065.4|15063.4|15065.2|15063.2|15065.6|15063.6|15065.2|15063.2|0
1628066550000|2021-08-04 08:42:30|15065.3|15063.3|15065.6|15063.6|15065.6|15063.6|15065.1|15063.1|4
1628066560000|2021-08-04 08:42:40|15065.7|15063.7|15065.7|15063.7|15065.7|15063.7|15065.3|15063.3|1
1628066570000|2021-08-04 08:42:50|15065.6|15063.6|15065.6|15063.6|15065.8|15063.8|15065.3|15063.3|1
1628066580000|2021-08-04 08:43:00|15065.7|15063.7|15065.7|15063.7|15066.1|15064.1|15065.3|15063.3|2
1628066590000|2021-08-04 08:43:10|15065.6|15063.6|15065.3|15063.3|15065.7|15063.7|15065.3|15063.3|1
1628066600000|2021-08-04 08:43:20|15065.2|15063.2|15065.1|15063.1|15065.3|15063.3|15065.1|15063.1|1
1628066610000|2021-08-04 08:43:30|15064.9|15062.9|15065.1|15063.1|15065.3|15063.3|15064.8|15062.8|10
1628066620000|2021-08-04 08:43:40|15065.2|15063.2|15065.3|15063.3|15065.7|15063.7|15065.1|15063.1|4
1628066630000|2021-08-04 08:43:50|15065.4|15063.4|15065.6|15063.6|15065.6|15063.6|15065.3|15063.3|3
1628066640000|2021-08-04 08:44:00|15065.4|15063.4|15065.9|15063.9|15066.8|15064.8|15065.3|15063.3|12
1628066650000|2021-08-04 08:44:10|15066.1|15064.1|15066.1|15064.1|15066.6|15064.6|15065.8|15063.8|9
1628066660000|2021-08-04 08:44:20|15066.2|15064.2|15065.8|15063.8|15066.7|15064.7|15065.3|15063.3|9
1628066670000|2021-08-04 08:44:30|15065.9|15063.9|15065.3|15063.3|15065.9|15063.9|15065.3|15063.3|0
1628066680000|2021-08-04 08:44:40|15065.4|15063.4|15066.1|15064.1|15066.1|15064.1|15065.4|15063.4|0
1628066690000|2021-08-04 08:44:50|||||||||1
1628066700000|2021-08-04 08:45:00|15065.8|15063.8|15066.8|15064.8|15066.9|15064.9|15065.8|15063.8|8
1628066710000|2021-08-04 08:45:10|||||||||1
1628066720000|2021-08-04 08:45:20|15066.9|15064.9|15066.2|15064.2|15066.9|15064.9|15066.2|15064.2|6
1628066730000|2021-08-04 08:45:30|15066.3|15064.3|15065.6|15063.6|15066.3|15064.3|15065.2|15063.2|4
1628066740000|2021-08-04 08:45:40|15065.7|15063.7|15065.4|15063.4|15066.2|15064.2|15065.4|15063.4|2
1628066750000|2021-08-04 08:45:50|15065.6|15063.6|15064.9|15062.9|15065.6|15063.6|15064.9|15062.9|6
1628066760000|2021-08-04 08:46:00|15065.3|15063.3|15065.1|15063.1|15065.6|15063.6|15064.9|15062.9|6
1628066770000|2021-08-04 08:46:10|15065.2|15063.2|15065.3|15063.3|15065.8|15063.8|15065.1|15063.1|11
1628066780000|2021-08-04 08:46:20|15065.2|15063.2|15065.1|15063.1|15065.3|15063.3|15065.1|15063.1|2
1628066790000|2021-08-04 08:46:30|15065.2|15063.2|15065.1|15063.1|15065.3|15063.3|15065.1|15063.1|8
1628066800000|2021-08-04 08:46:40|15064.9|15062.9|15065.1|15063.1|15065.2|15063.2|15064.6|15062.6|10
1628066810000|2021-08-04 08:46:50|15065.3|15063.3|15065.1|15063.1|15065.7|15063.7|15064.9|15062.9|8
1628066820000|2021-08-04 08:47:00|15065.2|15063.2|15066.6|15064.6|15066.7|15064.7|15065.2|15063.2|21
1628066830000|2021-08-04 08:47:10|15066.7|15064.7|15067.3|15065.3|15067.4|15065.4|15066.3|15064.3|22
1628066840000|2021-08-04 08:47:20|15067.2|15065.2|15066.8|15064.8|15067.3|15065.3|15066.8|15064.8|9
1628066850000|2021-08-04 08:47:30|15066.9|15064.9|15066.6|15064.6|15066.9|15064.9|15066.6|15064.6|1
1628066860000|2021-08-04 08:47:40|15066.4|15064.4|15066.1|15064.1|15066.8|15064.8|15066.1|15064.1|3
1628066870000|2021-08-04 08:47:50|15066.2|15064.2|15066.7|15064.7|15066.8|15064.8|15066.2|15064.2|7
1628066880000|2021-08-04 08:48:00|15066.8|15064.8|15067.1|15065.1|15067.3|15065.3|15066.7|15064.7|2
1628066890000|2021-08-04 08:48:10|15067.2|15065.2|15067.1|15065.1|15067.4|15065.4|15066.9|15064.9|26
1628066900000|2021-08-04 08:48:20|15066.9|15064.9|15066.6|15064.6|15067.1|15065.1|15066.6|15064.6|6
1628066910000|2021-08-04 08:48:30|15066.4|15064.4|15066.2|15064.2|15066.8|15064.8|15066.2|15064.2|1
1628066920000|2021-08-04 08:48:40|15066.3|15064.3|15066.1|15064.1|15066.4|15064.4|15066.1|15064.1|6
1628066930000|2021-08-04 08:48:50|15065.9|15063.9|15066.3|15064.3|15066.3|15064.3|15065.9|15063.9|1
1628066940000|2021-08-04 08:49:00|15066.4|15064.4|15065.6|15063.6|15066.6|15064.6|15065.2|15063.2|14
1628066950000|2021-08-04 08:49:10|15065.8|15063.8|15067.2|15065.2|15067.2|15065.2|15065.8|15063.8|2
1628066960000|2021-08-04 08:49:20|15067.1|15065.1|15067.4|15065.4|15067.8|15065.8|15066.8|15064.8|10
1628066970000|2021-08-04 08:49:30|15067.6|15065.6|15067.4|15065.4|15067.8|15065.8|15067.3|15065.3|4
1628066980000|2021-08-04 08:49:40|15067.6|15065.6|15067.3|15065.3|15067.7|15065.7|15066.9|15064.9|10
1628066990000|2021-08-04 08:49:50|15067.4|15065.4|15067.2|15065.2|15067.6|15065.6|15067.1|15065.1|4
1628067000000|2021-08-04 08:50:00|15067.3|15065.3|15067.3|15065.3|15067.6|15065.6|15067.1|15065.1|1
1628067010000|2021-08-04 08:50:10|15067.2|15065.2|15067.6|15065.6|15067.6|15065.6|15067.1|15065.1|4
1628067020000|2021-08-04 08:50:20|15067.4|15065.4|15068.3|15066.3|15068.6|15066.6|15067.2|15065.2|23
1628067030000|2021-08-04 08:50:30|15068.4|15066.4|15068.3|15066.3|15068.6|15066.6|15068.1|15066.1|13
1628067040000|2021-08-04 08:50:40|15068.4|15066.4|15068.6|15066.6|15069.1|15067.1|15068.2|15066.2|23
1628067050000|2021-08-04 08:50:50|15068.4|15066.4|15068.9|15066.9|15069.1|15067.1|15068.4|15066.4|7
1628067060000|2021-08-04 08:51:00|15068.8|15066.8|15068.8|15066.8|15069.1|15067.1|15068.6|15066.6|4
1628067070000|2021-08-04 08:51:10|15068.6|15066.6|15068.9|15066.9|15069.1|15067.1|15068.4|15066.4|6
1628067080000|2021-08-04 08:51:20|15068.8|15066.8|15069.3|15067.3|15069.8|15067.8|15068.8|15066.8|44
1628067090000|2021-08-04 08:51:30|15069.2|15067.2|15069.1|15067.1|15069.3|15067.3|15069.1|15067.1|14
1628067100000|2021-08-04 08:51:40|15068.9|15066.9|15068.8|15066.8|15068.9|15066.9|15068.2|15066.2|6
1628067110000|2021-08-04 08:51:50|15068.7|15066.7|15068.8|15066.8|15068.9|15066.9|15068.1|15066.1|5
1628067120000|2021-08-04 08:52:00|15069.1|15067.1|15069.3|15067.3|15069.8|15067.8|15069.1|15067.1|5
1628067130000|2021-08-04 08:52:10|15069.2|15067.2|15068.4|15066.4|15069.2|15067.2|15068.4|15066.4|3
1628067140000|2021-08-04 08:52:20|15068.6|15066.6|15068.3|15066.3|15068.6|15066.6|15067.9|15065.9|6
1628067150000|2021-08-04 08:52:30|15068.2|15066.2|15068.3|15066.3|15068.3|15066.3|15068.1|15066.1|1
1628067160000|2021-08-04 08:52:40|15068.4|15066.4|15068.2|15066.2|15068.4|15066.4|15068.2|15066.2|2
1628067170000|2021-08-04 08:52:50|15068.3|15066.3|15068.2|15066.2|15068.3|15066.3|15068.1|15066.1|2
1628067180000|2021-08-04 08:53:00|15068.3|15066.3|15068.3|15066.3|15068.3|15066.3|15068.2|15066.2|1
1628067190000|2021-08-04 08:53:10|15068.4|15066.4|15068.6|15066.6|15068.6|15066.6|15068.3|15066.3|3
1628067200000|2021-08-04 08:53:20|15068.3|15066.3|15068.6|15066.6|15068.6|15066.6|15068.3|15066.3|1
1628067210000|2021-08-04 08:53:30|15068.4|15066.4|15068.3|15066.3|15068.4|15066.4|15068.3|15066.3|2
1628067220000|2021-08-04 08:53:40|15068.4|15066.4|15068.8|15066.8|15068.8|15066.8|15068.4|15066.4|3
1628067230000|2021-08-04 08:53:50|15068.9|15066.9|15069.2|15067.2|15069.4|15067.4|15068.9|15066.9|3
1628067240000|2021-08-04 08:54:00|15069.3|15067.3|15068.6|15066.6|15069.3|15067.3|15068.4|15066.4|1
1628067250000|2021-08-04 08:54:10|15068.7|15066.7|15069.1|15067.1|15069.2|15067.2|15068.6|15066.6|3
1628067260000|2021-08-04 08:54:20|15069.2|15067.2|15068.6|15066.6|15069.2|15067.2|15068.6|15066.6|2
1628067270000|2021-08-04 08:54:30|15068.7|15066.7|15069.1|15067.1|15069.2|15067.2|15068.6|15066.6|4
1628067280000|2021-08-04 08:54:40|15069.2|15067.2|15068.9|15066.9|15069.2|15067.2|15068.9|15066.9|2
1628067290000|2021-08-04 08:54:50|15068.8|15066.8|15069.2|15067.2|15069.2|15067.2|15068.7|15066.7|14
1628067300000|2021-08-04 08:55:00|15069.1|15067.1|15069.9|15067.9|15070.1|15068.1|15069.1|15067.1|8
1628067310000|2021-08-04 08:55:10|15069.6|15067.6|15069.3|15067.3|15070.2|15068.2|15069.2|15067.2|24
1628067320000|2021-08-04 08:55:20|15069.4|15067.4|15069.6|15067.6|15069.7|15067.7|15069.1|15067.1|6
1628067330000|2021-08-04 08:55:30|15069.7|15067.7|15069.6|15067.6|15069.8|15067.8|15069.6|15067.6|1
1628067340000|2021-08-04 08:55:40|15069.7|15067.7|15070.1|15068.1|15070.2|15068.2|15069.6|15067.6|16
1628067350000|2021-08-04 08:55:50|15069.8|15067.8|15069.8|15067.8|15070.1|15068.1|15069.8|15067.8|5
1628067360000|2021-08-04 08:56:00|15069.6|15067.6|15069.9|15067.9|15070.1|15068.1|15069.6|15067.6|31
1628067370000|2021-08-04 08:56:10|15070.1|15068.1|15070.6|15068.6|15071.1|15069.1|15070.1|15068.1|32
1628067380000|2021-08-04 08:56:20|15070.7|15068.7|15070.6|15068.6|15070.8|15068.8|15069.9|15067.9|12
1628067390000|2021-08-04 08:56:30|15070.7|15068.7|15070.6|15068.6|15070.9|15068.9|15070.3|15068.3|4
1628067400000|2021-08-04 08:56:40|15070.7|15068.7|15070.1|15068.1|15070.7|15068.7|15069.9|15067.9|6
1628067410000|2021-08-04 08:56:50|15069.9|15067.9|15070.6|15068.6|15070.6|15068.6|15069.9|15067.9|3
1628067420000|2021-08-04 08:57:00|15070.4|15068.4|15070.1|15068.1|15070.4|15068.4|15070.1|15068.1|9
1628067430000|2021-08-04 08:57:10|15069.9|15067.9|15070.1|15068.1|15070.3|15068.3|15069.9|15067.9|1
1628067440000|2021-08-04 08:57:20|15070.2|15068.2|15070.1|15068.1|15070.2|15068.2|15069.3|15067.3|24
1628067450000|2021-08-04 08:57:30|15070.2|15068.2|15070.8|15068.8|15071.3|15069.3|15070.1|15068.1|32
1628067460000|2021-08-04 08:57:40|15071.1|15069.1|15071.1|15069.1|15071.1|15069.1|15070.8|15068.8|8
1628067470000|2021-08-04 08:57:50|15070.9|15068.9|15070.9|15068.9|15071.1|15069.1|15070.8|15068.8|0
1628067480000|2021-08-04 08:58:00|15070.3|15068.3|15069.6|15067.6|15070.4|15068.4|15069.3|15067.3|18
1628067490000|2021-08-04 08:58:10|15069.4|15067.4|15069.6|15067.6|15069.6|15067.6|15069.2|15067.2|0
1628067500000|2021-08-04 08:58:20|15069.4|15067.4|15069.6|15067.6|15069.6|15067.6|15069.4|15067.4|0
1628067510000|2021-08-04 08:58:30|15069.7|15067.7|15069.4|15067.4|15069.7|15067.7|15069.3|15067.3|4
1628067520000|2021-08-04 08:58:40|15069.6|15067.6|15069.2|15067.2|15069.6|15067.6|15069.2|15067.2|2
1628067530000|2021-08-04 08:58:50|15069.3|15067.3|15069.1|15067.1|15069.3|15067.3|15069.1|15067.1|4
1628067540000|2021-08-04 08:59:00|15068.9|15066.9|15068.3|15066.3|15068.9|15066.9|15068.3|15066.3|8
1628067550000|2021-08-04 08:59:10|15068.2|15066.2|15068.2|15066.2|15068.3|15066.3|15068.2|15066.2|10
1628067560000|2021-08-04 08:59:20|15067.9|15065.9|15067.8|15065.8|15068.3|15066.3|15067.8|15065.8|9
1628067570000|2021-08-04 08:59:30|15067.9|15065.9|15067.6|15065.6|15067.9|15065.9|15067.4|15065.4|13
1628067580000|2021-08-04 08:59:40|15067.4|15065.4|15067.1|15065.1|15067.4|15065.4|15066.9|15064.9|28
1628067590000|2021-08-04 08:59:50|15066.9|15064.9|15067.2|15065.2|15067.2|15065.2|15066.9|15064.9|1
1628067600000|2021-08-04 09:00:00|15067.1|15065.1|15068.4|15066.4|15068.8|15066.8|15066.9|15064.9|29
1628067610000|2021-08-04 09:00:10|15068.3|15066.3|15068.8|15066.8|15069.2|15067.2|15068.3|15066.3|24
1628067620000|2021-08-04 09:00:20|15068.9|15066.9|15068.9|15066.9|15068.9|15066.9|15068.9|15066.9|0
1628067630000|2021-08-04 09:00:30|15069.1|15067.1|15069.3|15067.3|15069.8|15067.8|15069.1|15067.1|4
1628067640000|2021-08-04 09:00:40|15069.1|15067.1|15068.3|15066.3|15069.1|15067.1|15068.3|15066.3|5
1628067650000|2021-08-04 09:00:50|15068.4|15066.4|15068.6|15066.6|15068.6|15066.6|15068.3|15066.3|1
1628067660000|2021-08-04 09:01:00|15068.7|15066.7|15069.6|15067.6|15069.6|15067.6|15068.7|15066.7|7
1628067670000|2021-08-04 09:01:10|15069.7|15067.7|15069.8|15067.8|15069.8|15067.8|15069.4|15067.4|4
1628067680000|2021-08-04 09:01:20|15070.1|15068.1|15070.1|15068.1|15070.1|15068.1|15069.8|15067.8|3
1628067690000|2021-08-04 09:01:30|15070.2|15068.2|15070.1|15068.1|15070.4|15068.4|15069.8|15067.8|7
1628067700000|2021-08-04 09:01:40|15070.3|15068.3|15070.3|15068.3|15070.9|15068.9|15070.2|15068.2|15
1628067710000|2021-08-04 09:01:50|15070.6|15068.6|15070.1|15068.1|15070.6|15068.6|15069.8|15067.8|26
1628067720000|2021-08-04 09:02:00|15069.9|15067.9|15068.3|15066.3|15069.9|15067.9|15068.3|15066.3|18
1628067730000|2021-08-04 09:02:10|15068.4|15066.4|15068.4|15066.4|15068.4|15066.4|15067.9|15065.9|28
1628067740000|2021-08-04 09:02:20|15068.6|15066.6|15067.8|15065.8|15068.7|15066.7|15067.7|15065.7|4
1628067750000|2021-08-04 09:02:30|15067.9|15065.9|15067.8|15065.8|15068.3|15066.3|15067.7|15065.7|9
1628067760000|2021-08-04 09:02:40|15067.6|15065.6|15067.6|15065.6|15067.9|15065.9|15067.3|15065.3|11
1628067770000|2021-08-04 09:02:50|15067.7|15065.7|15067.6|15065.6|15067.9|15065.9|15067.6|15065.6|12
1628067780000|2021-08-04 09:03:00|15067.8|15065.8|15067.7|15065.7|15068.3|15066.3|15067.6|15065.6|10
1628067790000|2021-08-04 09:03:10|15067.8|15065.8|15068.1|15066.1|15068.1|15066.1|15067.3|15065.3|2
1628067800000|2021-08-04 09:03:20|15068.3|15066.3|15068.8|15066.8|15069.1|15067.1|15067.9|15065.9|24
1628067810000|2021-08-04 09:03:30|15068.9|15066.9|15068.8|15066.8|15069.1|15067.1|15068.6|15066.6|5
1628067820000|2021-08-04 09:03:40|15068.9|15066.9|15069.3|15067.3|15069.3|15067.3|15068.8|15066.8|0
1628067830000|2021-08-04 09:03:50|15069.4|15067.4|15070.8|15068.8|15070.8|15068.8|15069.3|15067.3|13
1628067840000|2021-08-04 09:04:00|15071.1|15069.1|15071.3|15069.3|15071.4|15069.4|15070.8|15068.8|15
1628067850000|2021-08-04 09:04:10|15071.4|15069.4|15071.3|15069.3|15071.6|15069.6|15071.2|15069.2|9
1628067860000|2021-08-04 09:04:20|15071.4|15069.4|15072.1|15070.1|15072.2|15070.2|15071.3|15069.3|22
1628067870000|2021-08-04 09:04:30|15072.4|15070.4|15071.9|15069.9|15072.4|15070.4|15071.3|15069.3|9
1628067880000|2021-08-04 09:04:40|15072.1|15070.1|15072.1|15070.1|15072.2|15070.2|15071.8|15069.8|8
1628067890000|2021-08-04 09:04:50|15072.2|15070.2|15072.2|15070.2|15072.3|15070.3|15072.1|15070.1|3
1628067900000|2021-08-04 09:05:00|15072.1|15070.1|15072.3|15070.3|15072.6|15070.6|15071.6|15069.6|21
1628067910000|2021-08-04 09:05:10|15072.4|15070.4|15072.6|15070.6|15072.7|15070.7|15072.3|15070.3|8
1628067920000|2021-08-04 09:05:20|15072.4|15070.4|15072.3|15070.3|15072.6|15070.6|15072.3|15070.3|5
1628067930000|2021-08-04 09:05:30|15072.4|15070.4|15072.2|15070.2|15072.7|15070.7|15072.2|15070.2|28
1628067940000|2021-08-04 09:05:40|15072.1|15070.1|15072.1|15070.1|15072.2|15070.2|15071.8|15069.8|8
1628067950000|2021-08-04 09:05:50|15071.9|15069.9|15072.3|15070.3|15072.6|15070.6|15071.9|15069.9|7
1628067960000|2021-08-04 09:06:00|15072.4|15070.4|15072.3|15070.3|15072.4|15070.4|15071.9|15069.9|10
1628067970000|2021-08-04 09:06:10|15072.2|15070.2|15071.6|15069.6|15072.4|15070.4|15071.6|15069.6|2
1628067980000|2021-08-04 09:06:20|15071.3|15069.3|15070.6|15068.6|15071.3|15069.3|15070.6|15068.6|10
1628067990000|2021-08-04 09:06:30|15070.9|15068.9|15071.1|15069.1|15071.1|15069.1|15070.7|15068.7|7
1628068000000|2021-08-04 09:06:40|15071.2|15069.2|15070.6|15068.6|15071.2|15069.2|15070.6|15068.6|5
1628068010000|2021-08-04 09:06:50|15070.4|15068.4|15069.8|15067.8|15070.7|15068.7|15069.8|15067.8|14
1628068020000|2021-08-04 09:07:00|15069.9|15067.9|15070.9|15068.9|15070.9|15068.9|15069.9|15067.9|10
1628068030000|2021-08-04 09:07:10|15071.1|15069.1|15070.2|15068.2|15071.1|15069.1|15070.1|15068.1|17
1628068040000|2021-08-04 09:07:20|15070.3|15068.3|15069.7|15067.7|15070.3|15068.3|15069.4|15067.4|4
1628068050000|2021-08-04 09:07:30|15069.6|15067.6|15069.8|15067.8|15069.9|15067.9|15069.6|15067.6|1
1628068060000|2021-08-04 09:07:40|15069.9|15067.9|15069.8|15067.8|15069.9|15067.9|15069.8|15067.8|2
1628068070000|2021-08-04 09:07:50|15069.7|15067.7|15068.4|15066.4|15069.7|15067.7|15068.4|15066.4|11
1628068080000|2021-08-04 09:08:00|15068.1|15066.1|15068.1|15066.1|15068.6|15066.6|15067.7|15065.7|23
1628068090000|2021-08-04 09:08:10|15068.2|15066.2|15067.1|15065.1|15068.3|15066.3|15066.9|15064.9|28
1628068100000|2021-08-04 09:08:20|15067.2|15065.2|15066.8|15064.8|15067.2|15065.2|15066.8|15064.8|7
1628068110000|2021-08-04 09:08:30|15066.7|15064.7|15066.9|15064.9|15067.2|15065.2|15066.7|15064.7|8
1628068120000|2021-08-04 09:08:40|15066.8|15064.8|15067.6|15065.6|15067.7|15065.7|15066.8|15064.8|10
1628068130000|2021-08-04 09:08:50|15067.4|15065.4|15067.8|15065.8|15068.3|15066.3|15067.3|15065.3|37
1628068140000|2021-08-04 09:09:00|15067.9|15065.9|15067.7|15065.7|15069.1|15067.1|15067.7|15065.7|10
1628068150000|2021-08-04 09:09:10|15067.8|15065.8|15067.1|15065.1|15068.3|15066.3|15067.1|15065.1|25
1628068160000|2021-08-04 09:09:20|15066.9|15064.9|15066.8|15064.8|15067.2|15065.2|15066.6|15064.6|5
1628068170000|2021-08-04 09:09:30|15067.1|15065.1|15067.1|15065.1|15067.6|15065.6|15066.7|15064.7|10
1628068180000|2021-08-04 09:09:40|15067.2|15065.2|15067.6|15065.6|15067.8|15065.8|15067.2|15065.2|5
1628068190000|2021-08-04 09:09:50|15067.7|15065.7|15067.2|15065.2|15067.9|15065.9|15066.8|15064.8|4
1628068200000|2021-08-04 09:10:00|15067.1|15065.1|15067.1|15065.1|15067.1|15065.1|15066.9|15064.9|1
1628068210000|2021-08-04 09:10:10|15067.2|15065.2|15067.6|15065.6|15068.3|15066.3|15067.2|15065.2|9
1628068220000|2021-08-04 09:10:20|15067.4|15065.4|15065.3|15063.3|15067.4|15065.4|15065.2|15063.2|49
1628068230000|2021-08-04 09:10:30|15065.4|15063.4|15066.1|15064.1|15066.3|15064.3|15065.2|15063.2|17
1628068240000|2021-08-04 09:10:40|15066.2|15064.2|15066.1|15064.1|15066.3|15064.3|15065.7|15063.7|17
1628068250000|2021-08-04 09:10:50|15065.9|15063.9|15065.8|15063.8|15066.1|15064.1|15065.7|15063.7|3
1628068260000|2021-08-04 09:11:00|15065.7|15063.7|15065.6|15063.6|15065.9|15063.9|15065.6|15063.6|2
1628068270000|2021-08-04 09:11:10|15065.4|15063.4|15065.6|15063.6|15065.6|15063.6|15065.4|15063.4|4
1628068280000|2021-08-04 09:11:20|15065.7|15063.7|15066.3|15064.3|15066.6|15064.6|15065.7|15063.7|11
1628068290000|2021-08-04 09:11:30|15066.2|15064.2|15066.1|15064.1|15066.4|15064.4|15066.1|15064.1|21
1628068300000|2021-08-04 09:11:40|15065.9|15063.9|15065.6|15063.6|15066.6|15064.6|15065.6|15063.6|6
1628068310000|2021-08-04 09:11:50|15065.4|15063.4|15066.7|15064.7|15066.8|15064.8|15065.4|15063.4|13
1628068320000|2021-08-04 09:12:00|15067.1|15065.1|15066.8|15064.8|15067.1|15065.1|15066.4|15064.4|25
1628068330000|2021-08-04 09:12:10|15066.7|15064.7|15066.6|15064.6|15066.7|15064.7|15066.1|15064.1|6
1628068340000|2021-08-04 09:12:20|15066.4|15064.4|15066.2|15064.2|15066.4|15064.4|15065.8|15063.8|8
1628068350000|2021-08-04 09:12:30|15066.3|15064.3|15066.6|15064.6|15066.6|15064.6|15066.1|15064.1|3
1628068360000|2021-08-04 09:12:40|15066.7|15064.7|15066.3|15064.3|15066.7|15064.7|15066.1|15064.1|11
1628068370000|2021-08-04 09:12:50|15066.2|15064.2|15066.1|15064.1|15066.3|15064.3|15066.1|15064.1|5
1628068380000|2021-08-04 09:13:00|15065.9|15063.9|15065.9|15063.9|15065.9|15063.9|15065.6|15063.6|7
1628068390000|2021-08-04 09:13:10|15066.1|15064.1|15066.3|15064.3|15066.3|15064.3|15065.6|15063.6|36
1628068400000|2021-08-04 09:13:20|15066.2|15064.2|15066.6|15064.6|15066.6|15064.6|15065.4|15063.4|19
1628068410000|2021-08-04 09:13:30|15066.7|15064.7|15067.1|15065.1|15067.1|15065.1|15066.6|15064.6|10
1628068420000|2021-08-04 09:13:40|15066.9|15064.9|15066.7|15064.7|15067.1|15065.1|15066.6|15064.6|2
1628068430000|2021-08-04 09:13:50|15066.8|15064.8|15067.1|15065.1|15067.2|15065.2|15066.8|15064.8|0
1628068440000|2021-08-04 09:14:00|15067.2|15065.2|15066.6|15064.6|15067.2|15065.2|15066.4|15064.4|11
1628068450000|2021-08-04 09:14:10|15066.8|15064.8|15066.6|15064.6|15067.2|15065.2|15066.6|15064.6|4
1628068460000|2021-08-04 09:14:20|15066.7|15064.7|15066.6|15064.6|15066.7|15064.7|15066.2|15064.2|3
1628068470000|2021-08-04 09:14:30|15066.7|15064.7|15066.4|15064.4|15066.8|15064.8|15066.2|15064.2|6
1628068480000|2021-08-04 09:14:40|15066.6|15064.6|15065.9|15063.9|15066.6|15064.6|15065.8|15063.8|1
1628068490000|2021-08-04 09:14:50|15066.1|15064.1|15066.3|15064.3|15066.3|15064.3|15065.9|15063.9|1
1628068500000|2021-08-04 09:15:00|15066.2|15064.2|15065.7|15063.7|15066.4|15064.4|15065.6|15063.6|3
1628068510000|2021-08-04 09:15:10|15066.1|15064.1|15065.8|15063.8|15066.2|15064.2|15065.6|15063.6|9
1628068520000|2021-08-04 09:15:20|15065.9|15063.9|15065.8|15063.8|15066.1|15064.1|15065.3|15063.3|4
1628068530000|2021-08-04 09:15:30|15065.9|15063.9|15065.6|15063.6|15065.9|15063.9|15065.6|15063.6|3
1628068540000|2021-08-04 09:15:40|15065.7|15063.7|15065.6|15063.6|15065.9|15063.9|15065.6|15063.6|5
1628068550000|2021-08-04 09:15:50|15065.7|15063.7|15065.1|15063.1|15065.7|15063.7|15065.1|15063.1|0
1628068580000|2021-08-04 09:16:20|15064.6|15062.6|15065.1|15063.1|15065.1|15063.1|15064.6|15062.6|9
1628068590000|2021-08-04 09:16:30|15065.2|15063.2|15065.3|15063.3|15065.3|15063.3|15065.1|15063.1|1
1628068600000|2021-08-04 09:16:40|15065.4|15063.4|15065.7|15063.7|15065.9|15063.9|15065.3|15063.3|8
1628068610000|2021-08-04 09:16:50|15065.9|15063.9|15065.4|15063.4|15066.1|15064.1|15065.3|15063.3|11
1628068620000|2021-08-04 09:17:00|15065.6|15063.6|15065.6|15063.6|15065.7|15063.7|15065.1|15063.1|4
1628068630000|2021-08-04 09:17:10|15065.4|15063.4|15065.1|15063.1|15065.6|15063.6|15065.1|15063.1|6
1628068640000|2021-08-04 09:17:20|15064.9|15062.9|15064.6|15062.6|15064.9|15062.9|15064.4|15062.4|4
1628068650000|2021-08-04 09:17:30|15064.4|15062.4|15065.1|15063.1|15065.2|15063.2|15064.4|15062.4|7
1628068660000|2021-08-04 09:17:40|15065.2|15063.2|15064.6|15062.6|15065.3|15063.3|15064.1|15062.1|18
1628068670000|2021-08-04 09:17:50|15064.4|15062.4|15064.6|15062.6|15064.7|15062.7|15064.1|15062.1|5
1628068680000|2021-08-04 09:18:00|15064.4|15062.4|15064.7|15062.7|15064.8|15062.8|15063.7|15061.7|26
1628068690000|2021-08-04 09:18:10|15064.6|15062.6|15066.3|15064.3|15066.3|15064.3|15064.6|15062.6|27
1628068700000|2021-08-04 09:18:20|15066.4|15064.4|15066.6|15064.6|15066.7|15064.7|15066.3|15064.3|4
1628068710000|2021-08-04 09:18:30|15066.4|15064.4|15067.1|15065.1|15067.2|15065.2|15066.1|15064.1|18
1628068720000|2021-08-04 09:18:40|15067.2|15065.2|15067.6|15065.6|15067.9|15065.9|15066.8|15064.8|10
1628068730000|2021-08-04 09:18:50|15067.7|15065.7|15067.3|15065.3|15067.7|15065.7|15067.3|15065.3|5
1628068740000|2021-08-04 09:19:00|15067.2|15065.2|15067.2|15065.2|15067.2|15065.2|15066.7|15064.7|1
1628068750000|2021-08-04 09:19:10|15067.6|15065.6|15067.6|15065.6|15067.8|15065.8|15067.4|15065.4|3
1628068760000|2021-08-04 09:19:20|15067.4|15065.4|15067.4|15065.4|15067.4|15065.4|15067.2|15065.2|0
1628068770000|2021-08-04 09:19:30|15067.3|15065.3|15067.1|15065.1|15067.4|15065.4|15066.7|15064.7|11
1628068780000|2021-08-04 09:19:40|15066.9|15064.9|15066.8|15064.8|15067.1|15065.1|15066.4|15064.4|4
1628068790000|2021-08-04 09:19:50|15066.7|15064.7|15067.4|15065.4|15067.4|15065.4|15066.6|15064.6|14
1628068800000|2021-08-04 09:20:00|15067.3|15065.3|15067.2|15065.2|15067.3|15065.3|15067.1|15065.1|0
1628068810000|2021-08-04 09:20:10|15066.8|15064.8|15066.1|15064.1|15066.9|15064.9|15066.1|15064.1|5
1628068820000|2021-08-04 09:20:20|15065.9|15063.9|15066.1|15064.1|15066.2|15064.2|15065.9|15063.9|2
1628068830000|2021-08-04 09:20:30|15066.2|15064.2|15066.1|15064.1|15066.3|15064.3|15066.1|15064.1|0
1628068840000|2021-08-04 09:20:40|15066.3|15064.3|15066.3|15064.3|15066.6|15064.6|15066.3|15064.3|4
1628068850000|2021-08-04 09:20:50|15066.2|15064.2|15066.1|15064.1|15066.2|15064.2|15066.1|15064.1|0
1628068860000|2021-08-04 09:21:00|15065.6|15063.6|15065.1|15063.1|15065.6|15063.6|15064.8|15062.8|22
1628068870000|2021-08-04 09:21:10|15065.2|15063.2|15065.8|15063.8|15065.8|15063.8|15065.2|15063.2|2
1628068880000|2021-08-04 09:21:20|15065.7|15063.7|15064.9|15062.9|15065.7|15063.7|15064.9|15062.9|2
1628068890000|2021-08-04 09:21:30|15065.1|15063.1|15065.4|15063.4|15065.6|15063.6|15064.8|15062.8|6
1628068900000|2021-08-04 09:21:40|15065.6|15063.6|15064.3|15062.3|15065.6|15063.6|15064.3|15062.3|27
1628068910000|2021-08-04 09:21:50|15064.4|15062.4|15063.9|15061.9|15064.4|15062.4|15063.8|15061.8|24
1628068920000|2021-08-04 09:22:00|15064.1|15062.1|15064.2|15062.2|15064.3|15062.3|15063.7|15061.7|12
1628068930000|2021-08-04 09:22:10|15064.3|15062.3|15064.6|15062.6|15064.7|15062.7|15064.2|15062.2|4
1628068940000|2021-08-04 09:22:20|15064.8|15062.8|15064.7|15062.7|15065.8|15063.8|15064.7|15062.7|7
1628068950000|2021-08-04 09:22:30|15064.8|15062.8|15064.2|15062.2|15064.9|15062.9|15063.9|15061.9|6
1628068960000|2021-08-04 09:22:40|15064.1|15062.1|15063.3|15061.3|15064.2|15062.2|15063.3|15061.3|9
1628068970000|2021-08-04 09:22:50|15063.4|15061.4|15064.6|15062.6|15064.6|15062.6|15063.4|15061.4|11
1628068980000|2021-08-04 09:23:00|15064.7|15062.7|15065.2|15063.2|15065.2|15063.2|15064.6|15062.6|6
1628068990000|2021-08-04 09:23:10|15065.3|15063.3|15066.1|15064.1|15066.1|15064.1|15065.3|15063.3|0
1628069000000|2021-08-04 09:23:20|15065.8|15063.8|15066.1|15064.1|15066.1|15064.1|15065.8|15063.8|3
1628069010000|2021-08-04 09:23:30|15065.9|15063.9|15066.4|15064.4|15066.7|15064.7|15065.8|15063.8|11
1628069020000|2021-08-04 09:23:40|15066.3|15064.3|15065.9|15063.9|15066.4|15064.4|15065.8|15063.8|9
1628069030000|2021-08-04 09:23:50|15066.1|15064.1|15066.3|15064.3|15066.3|15064.3|15065.8|15063.8|2
1628069040000|2021-08-04 09:24:00|15066.2|15064.2|15066.1|15064.1|15066.3|15064.3|15066.1|15064.1|2
1628069050000|2021-08-04 09:24:10|15066.2|15064.2|15066.6|15064.6|15066.6|15064.6|15066.1|15064.1|2
1628069060000|2021-08-04 09:24:20|15066.4|15064.4|15066.6|15064.6|15066.6|15064.6|15066.1|15064.1|4
1628069070000|2021-08-04 09:24:30|15065.9|15063.9|15065.7|15063.7|15065.9|15063.9|15065.6|15063.6|9
1628069080000|2021-08-04 09:24:40|15065.8|15063.8|15065.1|15063.1|15066.1|15064.1|15064.9|15062.9|2
1628069090000|2021-08-04 09:24:50|15064.9|15062.9|15064.8|15062.8|15065.3|15063.3|15064.8|15062.8|4
1628069100000|2021-08-04 09:25:00|15064.7|15062.7|15065.2|15063.2|15065.3|15063.3|15064.7|15062.7|3
1628069110000|2021-08-04 09:25:10|15065.3|15063.3|15065.9|15063.9|15066.2|15064.2|15064.9|15062.9|4
1628069120000|2021-08-04 09:25:20|15066.1|15064.1|15065.1|15063.1|15066.2|15064.2|15065.1|15063.1|3
1628069130000|2021-08-04 09:25:30|15065.2|15063.2|15065.1|15063.1|15065.6|15063.6|15064.9|15062.9|5
1628069140000|2021-08-04 09:25:40|15064.9|15062.9|15064.8|15062.8|15065.2|15063.2|15064.8|15062.8|2
1628069150000|2021-08-04 09:25:50|15064.9|15062.9|15064.1|15062.1|15065.1|15063.1|15063.8|15061.8|12
1628069160000|2021-08-04 09:26:00|15063.9|15061.9|15064.1|15062.1|15064.3|15062.3|15063.7|15061.7|2
1628069170000|2021-08-04 09:26:10|15064.3|15062.3|15064.6|15062.6|15064.7|15062.7|15064.1|15062.1|3
1628069180000|2021-08-04 09:26:20|15064.4|15062.4|15063.1|15061.1|15064.6|15062.6|15063.1|15061.1|38
1628069190000|2021-08-04 09:26:30|15062.9|15060.9|15063.8|15061.8|15063.8|15061.8|15062.7|15060.7|10
1628069200000|2021-08-04 09:26:40|15063.4|15061.4|15062.8|15060.8|15063.6|15061.6|15062.8|15060.8|9
1628069210000|2021-08-04 09:26:50|15062.9|15060.9|15062.8|15060.8|15063.2|15061.2|15062.7|15060.7|10
1628069220000|2021-08-04 09:27:00|15062.9|15060.9|15063.7|15061.7|15063.8|15061.8|15062.9|15060.9|7
1628069230000|2021-08-04 09:27:10|15063.6|15061.6|15063.1|15061.1|15063.6|15061.6|15063.1|15061.1|5
1628069240000|2021-08-04 09:27:20|15062.9|15060.9|15064.1|15062.1|15064.1|15062.1|15062.8|15060.8|8
1628069250000|2021-08-04 09:27:30|15063.9|15061.9|15062.8|15060.8|15064.1|15062.1|15062.7|15060.7|10
1628069260000|2021-08-04 09:27:40|15063.3|15061.3|15063.6|15061.6|15063.8|15061.8|15063.2|15061.2|3
1628069270000|2021-08-04 09:27:50|15063.4|15061.4|15062.6|15060.6|15063.4|15061.4|15062.6|15060.6|3
1628069280000|2021-08-04 09:28:00|15062.4|15060.4|15062.8|15060.8|15062.9|15060.9|15062.4|15060.4|3
1628069290000|2021-08-04 09:28:10|15062.7|15060.7|15062.7|15060.7|15062.8|15060.8|15062.1|15060.1|25
1628069300000|2021-08-04 09:28:20|15062.6|15060.6|15061.7|15059.7|15062.6|15060.6|15061.6|15059.6|14
1628069310000|2021-08-04 09:28:30|15061.4|15059.4|15062.1|15060.1|15062.3|15060.3|15061.1|15059.1|12
1628069320000|2021-08-04 09:28:40|15061.9|15059.9|15062.8|15060.8|15062.8|15060.8|15061.9|15059.9|1
1628069330000|2021-08-04 09:28:50|15062.7|15060.7|15062.8|15060.8|15063.2|15061.2|15062.7|15060.7|7
1628069340000|2021-08-04 09:29:00|15063.1|15061.1|15063.6|15061.6|15063.8|15061.8|15062.8|15060.8|18
1628069350000|2021-08-04 09:29:10|15063.7|15061.7|15063.8|15061.8|15064.3|15062.3|15063.7|15061.7|3
1628069360000|2021-08-04 09:29:20|15063.7|15061.7|15063.9|15061.9|15064.6|15062.6|15063.7|15061.7|3
1628069370000|2021-08-04 09:29:30|15063.8|15061.8|15063.3|15061.3|15063.9|15061.9|15063.1|15061.1|8
1628069380000|2021-08-04 09:29:40|15063.2|15061.2|15062.6|15060.6|15063.2|15061.2|15062.4|15060.4|11
1628069390000|2021-08-04 09:29:50|15062.7|15060.7|15063.1|15061.1|15063.9|15061.9|15062.6|15060.6|5
1628069400000|2021-08-04 09:30:00|15062.9|15060.9|15061.7|15059.7|15062.9|15060.9|15060.8|15058.8|34
1628069410000|2021-08-04 09:30:10|15061.6|15059.6|15061.4|15059.4|15061.9|15059.9|15061.3|15059.3|1
1628069420000|2021-08-04 09:30:20|15061.3|15059.3|15060.8|15058.8|15061.7|15059.7|15060.8|15058.8|6
1628069430000|2021-08-04 09:30:30|15060.9|15058.9|15061.3|15059.3|15061.4|15059.4|15060.9|15058.9|2
1628069440000|2021-08-04 09:30:40|15061.4|15059.4|15061.2|15059.2|15061.9|15059.9|15061.1|15059.1|4
1628069450000|2021-08-04 09:30:50|15061.3|15059.3|15061.3|15059.3|15061.4|15059.4|15061.2|15059.2|4
1628069460000|2021-08-04 09:31:00|15061.2|15059.2|15061.6|15059.6|15061.6|15059.6|15061.1|15059.1|4
1628069470000|2021-08-04 09:31:10|15061.4|15059.4|15061.6|15059.6|15061.8|15059.8|15061.3|15059.3|1
1628069480000|2021-08-04 09:31:20|15061.3|15059.3|15061.7|15059.7|15061.8|15059.8|15061.3|15059.3|0
1628069490000|2021-08-04 09:31:30|15061.8|15059.8|15062.3|15060.3|15062.6|15060.6|15061.8|15059.8|8
1628069500000|2021-08-04 09:31:40|15062.4|15060.4|15062.1|15060.1|15062.6|15060.6|15062.1|15060.1|1
1628069510000|2021-08-04 09:31:50|15062.2|15060.2|15062.4|15060.4|15062.6|15060.6|15062.1|15060.1|3
1628069520000|2021-08-04 09:32:00|15062.6|15060.6|15062.8|15060.8|15062.8|15060.8|15062.4|15060.4|13
1628069530000|2021-08-04 09:32:10|15062.9|15060.9|15062.8|15060.8|15062.9|15060.9|15062.4|15060.4|10
1628069540000|2021-08-04 09:32:20|15063.1|15061.1|15063.1|15061.1|15063.4|15061.4|15062.9|15060.9|7
1628069550000|2021-08-04 09:32:30|15063.2|15061.2|15063.6|15061.6|15063.6|15061.6|15062.8|15060.8|18
1628069560000|2021-08-04 09:32:40|15063.4|15061.4|15063.6|15061.6|15063.7|15061.7|15063.4|15061.4|0
1628069570000|2021-08-04 09:32:50|15063.4|15061.4|15063.6|15061.6|15063.7|15061.7|15063.3|15061.3|4
1628069580000|2021-08-04 09:33:00|15063.7|15061.7|15062.6|15060.6|15063.8|15061.8|15062.2|15060.2|34
1628069590000|2021-08-04 09:33:10|15062.4|15060.4|15063.1|15061.1|15063.1|15061.1|15062.4|15060.4|1
1628069600000|2021-08-04 09:33:20|15063.2|15061.2|15062.8|15060.8|15063.2|15061.2|15062.7|15060.7|4
1628069610000|2021-08-04 09:33:30|15062.7|15060.7|15062.8|15060.8|15063.1|15061.1|15062.4|15060.4|5
1628069620000|2021-08-04 09:33:40|15062.9|15060.9|15063.6|15061.6|15063.6|15061.6|15062.8|15060.8|6
1628069630000|2021-08-04 09:33:50|15063.4|15061.4|15063.8|15061.8|15063.9|15061.9|15063.4|15061.4|4
1628069640000|2021-08-04 09:34:00|15063.9|15061.9|15063.8|15061.8|15064.1|15062.1|15063.8|15061.8|12
1628069650000|2021-08-04 09:34:10|15063.7|15061.7|15063.7|15061.7|15063.7|15061.7|15063.1|15061.1|7
1628069660000|2021-08-04 09:34:20|15063.8|15061.8|15063.9|15061.9|15064.4|15062.4|15063.6|15061.6|14
1628069670000|2021-08-04 09:34:30|15064.1|15062.1|15064.1|15062.1|15064.1|15062.1|15063.8|15061.8|3
1628069680000|2021-08-04 09:34:40|15063.9|15061.9|15064.3|15062.3|15064.8|15062.8|15063.8|15061.8|27
1628069690000|2021-08-04 09:34:50|15064.2|15062.2|15064.8|15062.8|15064.9|15062.9|15064.1|15062.1|7
1628069700000|2021-08-04 09:35:00|15064.7|15062.7|15065.1|15063.1|15065.4|15063.4|15064.6|15062.6|9
1628069710000|2021-08-04 09:35:10|15065.3|15063.3|15065.8|15063.8|15065.9|15063.9|15065.1|15063.1|4
1628069720000|2021-08-04 09:35:20|15065.9|15063.9|15065.7|15063.7|15065.9|15063.9|15065.6|15063.6|4
1628069730000|2021-08-04 09:35:30|15065.8|15063.8|15065.6|15063.6|15065.8|15063.8|15065.1|15063.1|10
1628069740000|2021-08-04 09:35:40|15065.4|15063.4|15065.8|15063.8|15066.1|15064.1|15065.1|15063.1|4
1628069750000|2021-08-04 09:35:50|15065.9|15063.9|15065.8|15063.8|15066.1|15064.1|15065.6|15063.6|0
1628069760000|2021-08-04 09:36:00|15065.9|15063.9|15066.3|15064.3|15066.3|15064.3|15065.9|15063.9|0
1628069770000|2021-08-04 09:36:10|15066.4|15064.4|15066.8|15064.8|15067.7|15065.7|15066.4|15064.4|23
1628069780000|2021-08-04 09:36:20|15066.7|15064.7|15067.1|15065.1|15067.1|15065.1|15066.6|15064.6|10
1628069790000|2021-08-04 09:36:30|15066.9|15064.9|15066.9|15064.9|15067.1|15065.1|15066.8|15064.8|2
1628069800000|2021-08-04 09:36:40|15067.2|15065.2|15067.9|15065.9|15068.3|15066.3|15067.2|15065.2|17
1628069810000|2021-08-04 09:36:50|15068.1|15066.1|15068.1|15066.1|15068.4|15066.4|15067.8|15065.8|2
1628069820000|2021-08-04 09:37:00|15067.8|15065.8|15068.3|15066.3|15068.3|15066.3|15067.8|15065.8|8
1628069830000|2021-08-04 09:37:10|15068.2|15066.2|15068.8|15066.8|15068.8|15066.8|15068.2|15066.2|22
1628069840000|2021-08-04 09:37:20|15068.7|15066.7|15068.4|15066.4|15068.8|15066.8|15068.2|15066.2|11
1628069850000|2021-08-04 09:37:30|15068.3|15066.3|15068.3|15066.3|15068.6|15066.6|15068.2|15066.2|2
1628069860000|2021-08-04 09:37:40|15068.4|15066.4|15068.2|15066.2|15068.7|15066.7|15068.2|15066.2|4
1628069870000|2021-08-04 09:37:50|15068.3|15066.3|15068.4|15066.4|15068.6|15066.6|15068.1|15066.1|7
1628069880000|2021-08-04 09:38:00|15068.3|15066.3|15068.8|15066.8|15068.8|15066.8|15068.3|15066.3|1
1628069890000|2021-08-04 09:38:10|15068.7|15066.7|15067.9|15065.9|15068.8|15066.8|15067.7|15065.7|6
1628069900000|2021-08-04 09:38:20|15068.1|15066.1|15067.3|15065.3|15068.1|15066.1|15066.9|15064.9|11
1628069910000|2021-08-04 09:38:30|15067.4|15065.4|15067.4|15065.4|15067.9|15065.9|15067.3|15065.3|2
1628069920000|2021-08-04 09:38:40|15067.3|15065.3|15067.1|15065.1|15067.6|15065.6|15066.9|15064.9|10
1628069930000|2021-08-04 09:38:50|15067.2|15065.2|15067.1|15065.1|15067.3|15065.3|15067.1|15065.1|2
1628069940000|2021-08-04 09:39:00|15067.2|15065.2|15066.1|15064.1|15067.2|15065.2|15066.1|15064.1|7
1628069950000|2021-08-04 09:39:10|15066.2|15064.2|15066.8|15064.8|15066.8|15064.8|15066.1|15064.1|8
1628069960000|2021-08-04 09:39:20|15066.7|15064.7|15066.6|15064.6|15066.8|15064.8|15066.3|15064.3|5
1628069970000|2021-08-04 09:39:30|15066.7|15064.7|15066.3|15064.3|15067.1|15065.1|15066.3|15064.3|10
1628069980000|2021-08-04 09:39:40|15066.4|15064.4|15066.9|15064.9|15066.9|15064.9|15066.3|15064.3|5
1628069990000|2021-08-04 09:39:50|15066.8|15064.8|15066.8|15064.8|15066.9|15064.9|15066.4|15064.4|3
1628070000000|2021-08-04 09:40:00|15066.7|15064.7|15067.1|15065.1|15067.2|15065.2|15066.7|15064.7|4
1628070010000|2021-08-04 09:40:10|15066.9|15064.9|15067.6|15065.6|15067.6|15065.6|15066.9|15064.9|1
1628070020000|2021-08-04 09:40:20|15067.7|15065.7|15068.9|15066.9|15068.9|15066.9|15067.7|15065.7|4
1628070030000|2021-08-04 09:40:30|15069.1|15067.1|15069.8|15067.8|15069.8|15067.8|15068.9|15066.9|18
1628070040000|2021-08-04 09:40:40|15069.7|15067.7|15070.1|15068.1|15070.1|15068.1|15069.3|15067.3|10
1628070050000|2021-08-04 09:40:50|15070.3|15068.3|15069.7|15067.7|15070.3|15068.3|15069.7|15067.7|14
1628070060000|2021-08-04 09:41:00|15069.6|15067.6|15069.6|15067.6|15069.8|15067.8|15069.3|15067.3|9
1628070070000|2021-08-04 09:41:10|15069.4|15067.4|15069.7|15067.7|15069.7|15067.7|15069.3|15067.3|2
1628070080000|2021-08-04 09:41:20|15069.8|15067.8|15069.6|15067.6|15069.8|15067.8|15069.6|15067.6|0
1628070090000|2021-08-04 09:41:30|15069.4|15067.4|15069.6|15067.6|15069.7|15067.7|15069.3|15067.3|8
1628070100000|2021-08-04 09:41:40|15069.7|15067.7|15070.1|15068.1|15070.1|15068.1|15069.7|15067.7|5
1628070110000|2021-08-04 09:41:50|15069.9|15067.9|15070.3|15068.3|15070.3|15068.3|15069.9|15067.9|0
1628070120000|2021-08-04 09:42:00|15070.2|15068.2|15070.4|15068.4|15070.4|15068.4|15070.1|15068.1|1
1628070130000|2021-08-04 09:42:10|15070.3|15068.3|15070.2|15068.2|15070.7|15068.7|15070.2|15068.2|7
1628070140000|2021-08-04 09:42:20|15069.7|15067.7|15069.3|15067.3|15070.1|15068.1|15069.3|15067.3|6
1628070150000|2021-08-04 09:42:30|15069.4|15067.4|15069.6|15067.6|15070.1|15068.1|15069.4|15067.4|2
1628070170000|2021-08-04 09:42:50|15069.3|15067.3|15069.7|15067.7|15070.1|15068.1|15069.3|15067.3|10
1628070180000|2021-08-04 09:43:00|15069.6|15067.6|15070.1|15068.1|15070.1|15068.1|15069.6|15067.6|7
1628070190000|2021-08-04 09:43:10|15069.9|15067.9|15070.1|15068.1|15070.2|15068.2|15069.7|15067.7|10
1628070200000|2021-08-04 09:43:20|15069.9|15067.9|15069.6|15067.6|15070.1|15068.1|15069.6|15067.6|3
1628070210000|2021-08-04 09:43:30|15069.7|15067.7|15069.8|15067.8|15070.1|15068.1|15069.2|15067.2|11
1628070220000|2021-08-04 09:43:40|15069.7|15067.7|15069.8|15067.8|15069.9|15067.9|15069.6|15067.6|0
1628070230000|2021-08-04 09:43:50|15069.7|15067.7|15069.6|15067.6|15069.8|15067.8|15069.6|15067.6|2
1628070240000|2021-08-04 09:44:00|15070.1|15068.1|15070.1|15068.1|15070.2|15068.2|15069.8|15067.8|16
1628070250000|2021-08-04 09:44:10|15070.2|15068.2|15070.6|15068.6|15070.6|15068.6|15070.1|15068.1|1
1628070260000|2021-08-04 09:44:20|15070.8|15068.8|15069.9|15067.9|15070.9|15068.9|15069.8|15067.8|11
1628070270000|2021-08-04 09:44:30|15069.8|15067.8|15069.9|15067.9|15070.1|15068.1|15069.8|15067.8|0
1628070280000|2021-08-04 09:44:40|15069.8|15067.8|15069.6|15067.6|15069.9|15067.9|15069.6|15067.6|3
1628070290000|2021-08-04 09:44:50|15069.7|15067.7|15068.7|15066.7|15069.7|15067.7|15068.6|15066.6|11
1628070300000|2021-08-04 09:45:00|15068.6|15066.6|15068.1|15066.1|15068.7|15066.7|15068.1|15066.1|5
1628070310000|2021-08-04 09:45:10|15067.8|15065.8|15067.9|15065.9|15068.3|15066.3|15067.7|15065.7|8
1628070320000|2021-08-04 09:45:20|15067.8|15065.8|15067.3|15065.3|15067.8|15065.8|15067.3|15065.3|7
1628070330000|2021-08-04 09:45:30|15067.4|15065.4|15067.3|15065.3|15067.4|15065.4|15067.2|15065.2|2
1628070340000|2021-08-04 09:45:40|15067.4|15065.4|15068.3|15066.3|15068.3|15066.3|15067.3|15065.3|9
1628070350000|2021-08-04 09:45:50|15068.2|15066.2|15067.8|15065.8|15068.2|15066.2|15067.8|15065.8|1
1628070360000|2021-08-04 09:46:00|15067.7|15065.7|15068.4|15066.4|15068.6|15066.6|15067.6|15065.6|8
1628070370000|2021-08-04 09:46:10|15068.6|15066.6|15068.7|15066.7|15068.7|15066.7|15068.6|15066.6|1
1628070380000|2021-08-04 09:46:20|15069.1|15067.1|15069.2|15067.2|15069.2|15067.2|15068.8|15066.8|6
1628070390000|2021-08-04 09:46:30|15069.3|15067.3|15069.9|15067.9|15070.2|15068.2|15069.3|15067.3|10
1628070400000|2021-08-04 09:46:40|15070.1|15068.1|15069.6|15067.6|15070.1|15068.1|15069.6|15067.6|0
1628070410000|2021-08-04 09:46:50|15069.8|15067.8|15069.4|15067.4|15069.8|15067.8|15069.3|15067.3|4
1628070420000|2021-08-04 09:47:00|15069.6|15067.6|15069.3|15067.3|15069.7|15067.7|15069.3|15067.3|4
1628070430000|2021-08-04 09:47:10|15069.4|15067.4|15069.3|15067.3|15069.4|15067.4|15069.3|15067.3|2
1628070440000|2021-08-04 09:47:20|15069.4|15067.4|15069.4|15067.4|15069.4|15067.4|15069.3|15067.3|3
1628070450000|2021-08-04 09:47:30|15069.3|15067.3|15069.3|15067.3|15069.6|15067.6|15068.9|15066.9|1
1628070460000|2021-08-04 09:47:40|15069.2|15067.2|15069.6|15067.6|15069.9|15067.9|15069.2|15067.2|2
1628070470000|2021-08-04 09:47:50|15069.7|15067.7|15069.6|15067.6|15070.1|15068.1|15069.3|15067.3|5
1628070480000|2021-08-04 09:48:00|15069.4|15067.4|15068.6|15066.6|15069.4|15067.4|15068.4|15066.4|9
1628070490000|2021-08-04 09:48:10|15068.7|15066.7|15068.6|15066.6|15068.7|15066.7|15068.6|15066.6|0
1628070500000|2021-08-04 09:48:20|15068.4|15066.4|15068.4|15066.4|15068.4|15066.4|15068.4|15066.4|0
1628070510000|2021-08-04 09:48:30|15068.6|15066.6|15068.6|15066.6|15068.7|15066.7|15068.3|15066.3|0
1628070520000|2021-08-04 09:48:40|15068.4|15066.4|15068.6|15066.6|15068.7|15066.7|15068.4|15066.4|0
1628070530000|2021-08-04 09:48:50|15068.8|15066.8|15069.3|15067.3|15069.4|15067.4|15068.8|15066.8|5
1628070540000|2021-08-04 09:49:00|15069.2|15067.2|15069.2|15067.2|15069.3|15067.3|15069.1|15067.1|0
1628070550000|2021-08-04 09:49:10|15069.6|15067.6|15069.6|15067.6|15069.7|15067.7|15069.3|15067.3|4
1628070560000|2021-08-04 09:49:20|15069.7|15067.7|15069.3|15067.3|15069.7|15067.7|15069.2|15067.2|4
1628070570000|2021-08-04 09:49:30|15069.4|15067.4|15069.4|15067.4|15069.6|15067.6|15069.4|15067.4|0
1628070580000|2021-08-04 09:49:40|15069.6|15067.6|15070.9|15068.9|15071.1|15069.1|15069.3|15067.3|15
1628070590000|2021-08-04 09:49:50|15070.8|15068.8|15070.7|15068.7|15071.1|15069.1|15070.4|15068.4|13
1628070600000|2021-08-04 09:50:00|15070.8|15068.8|15070.7|15068.7|15070.8|15068.8|15070.3|15068.3|7
1628070610000|2021-08-04 09:50:10|15071.1|15069.1|15070.8|15068.8|15071.1|15069.1|15070.6|15068.6|4
1628070620000|2021-08-04 09:50:20|15070.9|15068.9|15071.3|15069.3|15071.4|15069.4|15070.8|15068.8|7
1628070630000|2021-08-04 09:50:30|15071.2|15069.2|15071.1|15069.1|15071.3|15069.3|15070.8|15068.8|3
1628070640000|2021-08-04 09:50:40|15070.9|15068.9|15070.7|15068.7|15071.1|15069.1|15070.7|15068.7|1
1628070650000|2021-08-04 09:50:50|15070.8|15068.8|15070.6|15068.6|15070.9|15068.9|15070.6|15068.6|3
1628070660000|2021-08-04 09:51:00|15070.4|15068.4|15069.3|15067.3|15070.6|15068.6|15069.3|15067.3|9
1628070670000|2021-08-04 09:51:10|15069.2|15067.2|15069.6|15067.6|15069.7|15067.7|15068.6|15066.6|11
1628070680000|2021-08-04 09:51:20|15069.7|15067.7|15070.6|15068.6|15070.6|15068.6|15069.7|15067.7|4
1628070690000|2021-08-04 09:51:30|15070.2|15068.2|15069.7|15067.7|15070.3|15068.3|15069.4|15067.4|5
1628070700000|2021-08-04 09:51:40|15069.8|15067.8|15069.3|15067.3|15069.8|15067.8|15069.3|15067.3|6
1628070710000|2021-08-04 09:51:50|15069.4|15067.4|15069.2|15067.2|15069.8|15067.8|15069.2|15067.2|2
1628070720000|2021-08-04 09:52:00|15069.3|15067.3|15068.8|15066.8|15069.3|15067.3|15068.6|15066.6|9
1628070730000|2021-08-04 09:52:10|15068.7|15066.7|15068.8|15066.8|15069.1|15067.1|15068.3|15066.3|11
1628070740000|2021-08-04 09:52:20|15068.9|15066.9|15068.3|15066.3|15069.1|15067.1|15068.2|15066.2|16
1628070750000|2021-08-04 09:52:30|15068.2|15066.2|15067.4|15065.4|15068.2|15066.2|15067.4|15065.4|8
1628070760000|2021-08-04 09:52:40|15067.3|15065.3|15067.3|15065.3|15067.4|15065.4|15067.3|15065.3|2
1628070770000|2021-08-04 09:52:50|15067.2|15065.2|15067.8|15065.8|15068.1|15066.1|15067.2|15065.2|15
1628070780000|2021-08-04 09:53:00|15067.7|15065.7|15067.6|15065.6|15067.9|15065.9|15067.4|15065.4|11
1628070790000|2021-08-04 09:53:10|15067.7|15065.7|15068.3|15066.3|15068.6|15066.6|15067.7|15065.7|7
1628070800000|2021-08-04 09:53:20|15068.2|15066.2|15067.8|15065.8|15068.3|15066.3|15067.7|15065.7|7
1628070810000|2021-08-04 09:53:30|15067.7|15065.7|15068.8|15066.8|15068.8|15066.8|15067.7|15065.7|5
1628070820000|2021-08-04 09:53:40|15068.9|15066.9|15069.1|15067.1|15069.1|15067.1|15068.6|15066.6|1
1628070830000|2021-08-04 09:53:50|15069.2|15067.2|15068.8|15066.8|15069.6|15067.6|15068.7|15066.7|15
1628070840000|2021-08-04 09:54:00|15068.9|15066.9|15069.3|15067.3|15069.4|15067.4|15068.8|15066.8|4
1628070850000|2021-08-04 09:54:10|15069.4|15067.4|15069.4|15067.4|15069.4|15067.4|15069.4|15067.4|0
1628070860000|2021-08-04 09:54:20|15069.3|15067.3|15069.2|15067.2|15069.6|15067.6|15069.2|15067.2|3
1628070870000|2021-08-04 09:54:30|15069.3|15067.3|15069.2|15067.2|15069.4|15067.4|15069.2|15067.2|6
1628070880000|2021-08-04 09:54:40|15069.3|15067.3|15069.4|15067.4|15069.4|15067.4|15069.3|15067.3|3
1628070890000|2021-08-04 09:54:50|15069.7|15067.7|15068.3|15066.3|15070.1|15068.1|15068.3|15066.3|28
1628070900000|2021-08-04 09:55:00|15068.6|15066.6|15068.3|15066.3|15068.8|15066.8|15068.3|15066.3|7
1628070910000|2021-08-04 09:55:10|15068.4|15066.4|15067.8|15065.8|15068.4|15066.4|15067.6|15065.6|19
1628070920000|2021-08-04 09:55:20|15067.7|15065.7|15067.8|15065.8|15067.8|15065.8|15067.2|15065.2|7
1628070930000|2021-08-04 09:55:30|15067.9|15065.9|15067.1|15065.1|15067.9|15065.9|15065.8|15063.8|16
1628070940000|2021-08-04 09:55:40|15066.9|15064.9|15066.6|15064.6|15066.9|15064.9|15066.2|15064.2|21
1628070950000|2021-08-04 09:55:50|15066.2|15064.2|15066.7|15064.7|15066.8|15064.8|15066.2|15064.2|8
1628070960000|2021-08-04 09:56:00|15066.9|15064.9|15066.3|15064.3|15066.9|15064.9|15066.1|15064.1|17
1628070970000|2021-08-04 09:56:10|15066.4|15064.4|15066.6|15064.6|15066.7|15064.7|15066.1|15064.1|8
1628070980000|2021-08-04 09:56:20|15066.7|15064.7|15066.6|15064.6|15066.7|15064.7|15066.1|15064.1|3
1628070990000|2021-08-04 09:56:30|15066.4|15064.4|15066.8|15064.8|15066.8|15064.8|15066.2|15064.2|4
1628071000000|2021-08-04 09:56:40|15066.9|15064.9|15066.7|15064.7|15067.1|15065.1|15066.2|15064.2|7
1628071010000|2021-08-04 09:56:50|15066.6|15064.6|15067.3|15065.3|15067.4|15065.4|15066.6|15064.6|2
1628071020000|2021-08-04 09:57:00|15067.4|15065.4|15067.3|15065.3|15067.4|15065.4|15066.7|15064.7|9
1628071030000|2021-08-04 09:57:10|15067.2|15065.2|15067.1|15065.1|15067.4|15065.4|15067.1|15065.1|2
1628071040000|2021-08-04 09:57:20|15066.9|15064.9|15066.8|15064.8|15067.3|15065.3|15066.6|15064.6|4
1628071050000|2021-08-04 09:57:30|15066.7|15064.7|15066.1|15064.1|15066.8|15064.8|15066.1|15064.1|3
1628071060000|2021-08-04 09:57:40|15066.6|15064.6|15066.1|15064.1|15067.1|15065.1|15066.1|15064.1|9
1628071070000|2021-08-04 09:57:50|15065.9|15063.9|15065.6|15063.6|15066.1|15064.1|15065.6|15063.6|6
1628071080000|2021-08-04 09:58:00|15065.4|15063.4|15065.6|15063.6|15066.1|15064.1|15065.4|15063.4|7
1628071090000|2021-08-04 09:58:10|15065.7|15063.7|15066.1|15064.1|15066.3|15064.3|15065.7|15063.7|3
1628071100000|2021-08-04 09:58:20|15066.2|15064.2|15065.9|15063.9|15066.2|15064.2|15065.9|15063.9|0
1628071110000|2021-08-04 09:58:30|15066.1|15064.1|15065.6|15063.6|15066.1|15064.1|15065.6|15063.6|1
1628071120000|2021-08-04 09:58:40|15065.7|15063.7|15065.9|15063.9|15065.9|15063.9|15065.1|15063.1|8
1628071130000|2021-08-04 09:58:50|15066.1|15064.1|15065.8|15063.8|15066.2|15064.2|15065.4|15063.4|10
1628071140000|2021-08-04 09:59:00|15065.9|15063.9|15066.7|15064.7|15067.1|15065.1|15065.9|15063.9|12
1628071150000|2021-08-04 09:59:10|15066.3|15064.3|15066.3|15064.3|15066.6|15064.6|15066.2|15064.2|5
1628071160000|2021-08-04 09:59:20|15066.2|15064.2|15065.8|15063.8|15066.3|15064.3|15065.6|15063.6|4
1628071170000|2021-08-04 09:59:30|15065.7|15063.7|15066.2|15064.2|15066.4|15064.4|15065.7|15063.7|6
1628071180000|2021-08-04 09:59:40|15066.3|15064.3|15066.3|15064.3|15066.6|15064.6|15066.1|15064.1|2
1628071190000|2021-08-04 09:59:50|15066.2|15064.2|15066.3|15064.3|15066.6|15064.6|15066.1|15064.1|6
1628071200000|2021-08-04 10:00:00|15066.6|15064.6|15066.3|15064.3|15066.7|15064.7|15066.1|15064.1|7
1628071210000|2021-08-04 10:00:10|15066.4|15064.4|15066.8|15064.8|15066.8|15064.8|15066.3|15064.3|1
1628071220000|2021-08-04 10:00:20|15066.9|15064.9|15066.8|15064.8|15066.9|15064.9|15066.7|15064.7|0
1628071230000|2021-08-04 10:00:30|15066.7|15064.7|15066.6|15064.6|15066.8|15064.8|15066.4|15064.4|1
1628071240000|2021-08-04 10:00:40|15066.4|15064.4|15066.1|15064.1|15066.4|15064.4|15065.9|15063.9|3
1628071250000|2021-08-04 10:00:50|15065.9|15063.9|15066.1|15064.1|15066.2|15064.2|15065.6|15063.6|0
1628071260000|2021-08-04 10:01:00|15066.2|15064.2|15066.8|15064.8|15067.2|15065.2|15066.1|15064.1|3
1628071270000|2021-08-04 10:01:10|15066.7|15064.7|15066.6|15064.6|15066.7|15064.7|15066.6|15064.6|0
1628071280000|2021-08-04 10:01:20|15066.4|15064.4|15066.8|15064.8|15066.9|15064.9|15066.4|15064.4|0
1628071290000|2021-08-04 10:01:30|15066.9|15064.9|15066.8|15064.8|15067.1|15065.1|15066.8|15064.8|2
1628071300000|2021-08-04 10:01:40|15066.9|15064.9|15067.1|15065.1|15067.1|15065.1|15066.7|15064.7|4
1628071310000|2021-08-04 10:01:50|15066.9|15064.9|15067.2|15065.2|15067.2|15065.2|15066.8|15064.8|0
1628071320000|2021-08-04 10:02:00|15067.3|15065.3|15067.8|15065.8|15067.8|15065.8|15067.3|15065.3|6
1628071330000|2021-08-04 10:02:10|15067.7|15065.7|15067.1|15065.1|15067.7|15065.7|15066.7|15064.7|23
1628071340000|2021-08-04 10:02:20|15066.9|15064.9|15066.9|15064.9|15067.2|15065.2|15066.7|15064.7|1
1628071350000|2021-08-04 10:02:30|15067.1|15065.1|15067.2|15065.2|15067.4|15065.4|15067.1|15065.1|2
1628071360000|2021-08-04 10:02:40|15067.3|15065.3|15066.8|15064.8|15067.3|15065.3|15066.8|15064.8|2
1628071370000|2021-08-04 10:02:50|15066.7|15064.7|15066.8|15064.8|15067.1|15065.1|15066.7|15064.7|5
1628071380000|2021-08-04 10:03:00|15066.7|15064.7|15066.8|15064.8|15066.9|15064.9|15066.6|15064.6|7
1628071390000|2021-08-04 10:03:10|15066.9|15064.9|15067.7|15065.7|15067.8|15065.8|15066.8|15064.8|10
1628071400000|2021-08-04 10:03:20|15067.8|15065.8|15067.4|15065.4|15067.8|15065.8|15067.3|15065.3|1
1628071410000|2021-08-04 10:03:30|15067.3|15065.3|15066.9|15064.9|15067.4|15065.4|15066.9|15064.9|2
1628071420000|2021-08-04 10:03:40|15067.1|15065.1|15066.7|15064.7|15067.2|15065.2|15066.7|15064.7|1
1628071430000|2021-08-04 10:03:50|15066.8|15064.8|15066.6|15064.6|15066.8|15064.8|15066.4|15064.4|5
1628071440000|2021-08-04 10:04:00|15066.4|15064.4|15065.6|15063.6|15066.6|15064.6|15065.6|15063.6|8
1628071450000|2021-08-04 10:04:10|15065.7|15063.7|15065.8|15063.8|15065.8|15063.8|15065.7|15063.7|2
1628071460000|2021-08-04 10:04:20|15065.9|15063.9|15065.9|15063.9|15066.6|15064.6|15065.9|15063.9|10
1628071470000|2021-08-04 10:04:30|15066.1|15064.1|15066.6|15064.6|15066.6|15064.6|15066.1|15064.1|3
1628071480000|2021-08-04 10:04:40|15066.4|15064.4|15066.3|15064.3|15066.6|15064.6|15066.3|15064.3|3
1628071490000|2021-08-04 10:04:50|15066.2|15064.2|15066.3|15064.3|15066.3|15064.3|15066.1|15064.1|0
1628071500000|2021-08-04 10:05:00|15066.2|15064.2|15065.9|15063.9|15066.3|15064.3|15065.9|15063.9|3
1628071510000|2021-08-04 10:05:10|15066.1|15064.1|15065.6|15063.6|15066.1|15064.1|15065.4|15063.4|6
1628071520000|2021-08-04 10:05:20|15065.3|15063.3|15065.1|15063.1|15065.4|15063.4|15065.1|15063.1|1
1628071530000|2021-08-04 10:05:30|15064.9|15062.9|15065.1|15063.1|15065.1|15063.1|15064.9|15062.9|5
1628071540000|2021-08-04 10:05:40|15065.2|15063.2|15065.4|15063.4|15065.4|15063.4|15065.2|15063.2|1
1628071550000|2021-08-04 10:05:50|15065.3|15063.3|15065.2|15063.2|15065.3|15063.3|15065.1|15063.1|5
1628071560000|2021-08-04 10:06:00|15065.1|15063.1|15064.9|15062.9|15065.1|15063.1|15064.4|15062.4|13
1628071570000|2021-08-04 10:06:10|15064.7|15062.7|15064.8|15062.8|15065.1|15063.1|15064.7|15062.7|6
1628071580000|2021-08-04 10:06:20|15064.9|15062.9|15065.1|15063.1|15065.2|15063.2|15064.4|15062.4|1
1628071590000|2021-08-04 10:06:30|15065.2|15063.2|15064.8|15062.8|15065.3|15063.3|15064.7|15062.7|9
1628071600000|2021-08-04 10:06:40|15064.9|15062.9|15064.6|15062.6|15064.9|15062.9|15064.6|15062.6|2
1628071610000|2021-08-04 10:06:50|15064.4|15062.4|15064.8|15062.8|15064.9|15062.9|15064.4|15062.4|2
1628071620000|2021-08-04 10:07:00|15065.2|15063.2|15065.6|15063.6|15065.8|15063.8|15064.8|15062.8|9
1628071630000|2021-08-04 10:07:10|15065.4|15063.4|15066.1|15064.1|15066.1|15064.1|15065.4|15063.4|3
1628071640000|2021-08-04 10:07:20|15066.2|15064.2|15066.6|15064.6|15066.8|15064.8|15066.1|15064.1|4
1628071650000|2021-08-04 10:07:30|15066.8|15064.8|15067.1|15065.1|15067.2|15065.2|15066.8|15064.8|10
1628071660000|2021-08-04 10:07:40|15067.2|15065.2|15067.6|15065.6|15067.8|15065.8|15066.9|15064.9|10
1628071670000|2021-08-04 10:07:50|15067.4|15065.4|15067.8|15065.8|15067.9|15065.9|15067.3|15065.3|8
1628071680000|2021-08-04 10:08:00|15067.9|15065.9|15067.4|15065.4|15068.1|15066.1|15067.3|15065.3|5
1628071690000|2021-08-04 10:08:10|15067.6|15065.6|15067.7|15065.7|15067.9|15065.9|15067.4|15065.4|6
1628071700000|2021-08-04 10:08:20|15067.6|15065.6|15067.9|15065.9|15067.9|15065.9|15067.6|15065.6|1
1628071710000|2021-08-04 10:08:30|15068.1|15066.1|15068.1|15066.1|15068.2|15066.2|15067.9|15065.9|8
1628071720000|2021-08-04 10:08:40|15068.2|15066.2|15068.6|15066.6|15068.6|15066.6|15068.1|15066.1|3
1628071730000|2021-08-04 10:08:50|15068.7|15066.7|15069.1|15067.1|15069.2|15067.2|15068.4|15066.4|13
1628071740000|2021-08-04 10:09:00|15068.9|15066.9|15069.3|15067.3|15069.4|15067.4|15068.8|15066.8|3
1628071750000|2021-08-04 10:09:10|15069.4|15067.4|15069.2|15067.2|15069.6|15067.6|15068.9|15066.9|9
1628071760000|2021-08-04 10:09:20|15069.3|15067.3|15069.6|15067.6|15069.7|15067.7|15069.3|15067.3|0
1628071770000|2021-08-04 10:09:30|15069.7|15067.7|15070.3|15068.3|15070.4|15068.4|15069.7|15067.7|12
1628071780000|2021-08-04 10:09:40|15070.4|15068.4|15070.6|15068.6|15070.6|15068.6|15070.3|15068.3|4
1628071790000|2021-08-04 10:09:50|15070.4|15068.4|15070.1|15068.1|15070.4|15068.4|15070.1|15068.1|3
1628071800000|2021-08-04 10:10:00|15070.2|15068.2|15070.4|15068.4|15070.6|15068.6|15070.1|15068.1|5
1628071810000|2021-08-04 10:10:10|15070.6|15068.6|15070.8|15068.8|15070.9|15068.9|15070.4|15068.4|9
1628071820000|2021-08-04 10:10:20|15070.7|15068.7|15070.8|15068.8|15070.8|15068.8|15070.4|15068.4|2
1628071830000|2021-08-04 10:10:30|15070.9|15068.9|15071.3|15069.3|15071.8|15069.8|15070.6|15068.6|24
1628071840000|2021-08-04 10:10:40|15071.6|15069.6|15071.6|15069.6|15071.9|15069.9|15071.3|15069.3|16
1628071850000|2021-08-04 10:10:50|15071.4|15069.4|15071.3|15069.3|15071.7|15069.7|15071.3|15069.3|6
1628071870000|2021-08-04 10:11:10|15071.2|15069.2|15069.6|15067.6|15071.4|15069.4|15069.3|15067.3|23
1628071880000|2021-08-04 10:11:20|15069.7|15067.7|15070.6|15068.6|15070.6|15068.6|15069.6|15067.6|11
1628071890000|2021-08-04 10:11:30|15070.7|15068.7|15070.4|15068.4|15070.8|15068.8|15070.4|15068.4|7
1628071900000|2021-08-04 10:11:40|15070.6|15068.6|15070.6|15068.6|15070.6|15068.6|15070.3|15068.3|5
1628071910000|2021-08-04 10:11:50|15070.4|15068.4|15071.1|15069.1|15071.3|15069.3|15070.3|15068.3|6
1628071920000|2021-08-04 10:12:00|15071.2|15069.2|15071.1|15069.1|15071.4|15069.4|15070.9|15068.9|13
1628071930000|2021-08-04 10:12:10|15071.2|15069.2|15070.1|15068.1|15071.2|15069.2|15070.1|15068.1|4
1628071940000|2021-08-04 10:12:20|15069.9|15067.9|15069.8|15067.8|15070.3|15068.3|15069.8|15067.8|3
1628071950000|2021-08-04 10:12:30|15069.7|15067.7|15069.8|15067.8|15069.8|15067.8|15069.6|15067.6|0
1628071960000|2021-08-04 10:12:40|15070.8|15068.8|15070.6|15068.6|15070.8|15068.8|15070.6|15068.6|8
1628071970000|2021-08-04 10:12:50|15070.7|15068.7|15071.6|15069.6|15071.6|15069.6|15070.6|15068.6|8
1628071980000|2021-08-04 10:13:00|15071.4|15069.4|15071.7|15069.7|15071.8|15069.8|15071.4|15069.4|10
1628071990000|2021-08-04 10:13:10|15071.6|15069.6|15071.4|15069.4|15071.8|15069.8|15071.4|15069.4|2
1628072000000|2021-08-04 10:13:20|15071.6|15069.6|15071.1|15069.1|15071.6|15069.6|15070.8|15068.8|5
1628072010000|2021-08-04 10:13:30|15071.2|15069.2|15071.9|15069.9|15072.1|15070.1|15071.2|15069.2|5
1628072020000|2021-08-04 10:13:40|15072.1|15070.1|15071.6|15069.6|15072.1|15070.1|15071.6|15069.6|2
1628072030000|2021-08-04 10:13:50|15071.7|15069.7|15072.4|15070.4|15072.6|15070.6|15071.7|15069.7|11
1628072040000|2021-08-04 10:14:00|15072.6|15070.6|15071.6|15069.6|15072.7|15070.7|15071.6|15069.6|32
1628072050000|2021-08-04 10:14:10|15071.4|15069.4|15071.2|15069.2|15071.6|15069.6|15070.9|15068.9|9
1628072060000|2021-08-04 10:14:20|15071.3|15069.3|15070.7|15068.7|15071.6|15069.6|15070.7|15068.7|15
1628072070000|2021-08-04 10:14:30|15071.3|15069.3|15070.8|15068.8|15071.6|15069.6|15070.7|15068.7|12
1628072080000|2021-08-04 10:14:40|15071.2|15069.2|15071.4|15069.4|15071.6|15069.6|15071.2|15069.2|9
1628072090000|2021-08-04 10:14:50|15071.6|15069.6|15072.4|15070.4|15072.7|15070.7|15071.6|15069.6|7
1628072100000|2021-08-04 10:15:00|15072.8|15070.8|15071.3|15069.3|15072.8|15070.8|15071.3|15069.3|19
1628072110000|2021-08-04 10:15:10|15071.2|15069.2|15072.1|15070.1|15072.1|15070.1|15070.8|15068.8|29
1628072120000|2021-08-04 10:15:20|15072.6|15070.6|15072.6|15070.6|15072.8|15070.8|15072.3|15070.3|19
1628072130000|2021-08-04 10:15:30|15072.8|15070.8|15073.1|15071.1|15073.2|15071.2|15072.6|15070.6|10
1628072140000|2021-08-04 10:15:40|15073.2|15071.2|15073.3|15071.3|15073.6|15071.6|15072.9|15070.9|36
1628072150000|2021-08-04 10:15:50|15073.4|15071.4|15073.3|15071.3|15073.7|15071.7|15072.8|15070.8|15
1628072160000|2021-08-04 10:16:00|15073.4|15071.4|15073.6|15071.6|15073.8|15071.8|15073.3|15071.3|13
1628072170000|2021-08-04 10:16:10|15073.7|15071.7|15073.1|15071.1|15073.8|15071.8|15073.1|15071.1|10
1628072180000|2021-08-04 10:16:20|15073.2|15071.2|15072.3|15070.3|15073.4|15071.4|15072.2|15070.2|9
1628072190000|2021-08-04 10:16:30|15072.4|15070.4|15072.1|15070.1|15072.6|15070.6|15071.9|15069.9|3
1628072200000|2021-08-04 10:16:40|15072.2|15070.2|15072.3|15070.3|15072.7|15070.7|15072.2|15070.2|4
1628072210000|2021-08-04 10:16:50|15072.4|15070.4|15072.3|15070.3|15072.7|15070.7|15072.3|15070.3|5
1628072220000|2021-08-04 10:17:00|15072.6|15070.6|15072.6|15070.6|15072.7|15070.7|15072.3|15070.3|4
1628072230000|2021-08-04 10:17:10|15072.7|15070.7|15072.8|15070.8|15072.9|15070.9|15072.4|15070.4|5
1628072240000|2021-08-04 10:17:20|15072.7|15070.7|15073.6|15071.6|15073.7|15071.7|15072.7|15070.7|51
1628072250000|2021-08-04 10:17:30|15073.8|15071.8|15073.9|15071.9|15073.9|15071.9|15073.4|15071.4|13
1628072260000|2021-08-04 10:17:40|15073.8|15071.8|15073.1|15071.1|15073.8|15071.8|15073.1|15071.1|8
1628072270000|2021-08-04 10:17:50|15073.2|15071.2|15072.8|15070.8|15073.3|15071.3|15072.7|15070.7|9
1628072280000|2021-08-04 10:18:00|15072.9|15070.9|15072.1|15070.1|15072.9|15070.9|15071.9|15069.9|13
1628072290000|2021-08-04 10:18:10|15072.2|15070.2|15071.8|15069.8|15072.3|15070.3|15071.6|15069.6|6
1628072300000|2021-08-04 10:18:20|15071.7|15069.7|15072.1|15070.1|15072.3|15070.3|15071.7|15069.7|6
1628072310000|2021-08-04 10:18:30|15071.9|15069.9|15071.9|15069.9|15072.3|15070.3|15071.9|15069.9|2
1628072320000|2021-08-04 10:18:40|15071.8|15069.8|15071.6|15069.6|15071.9|15069.9|15071.6|15069.6|0
1628072330000|2021-08-04 10:18:50|15071.4|15069.4|15072.3|15070.3|15072.3|15070.3|15071.4|15069.4|2
1628072350000|2021-08-04 10:19:10|15072.2|15070.2|15072.3|15070.3|15072.4|15070.4|15071.8|15069.8|4
1628072360000|2021-08-04 10:19:20|15072.4|15070.4|15073.3|15071.3|15073.4|15071.4|15072.4|15070.4|6
1628072370000|2021-08-04 10:19:30|15073.4|15071.4|15073.6|15071.6|15073.8|15071.8|15073.4|15071.4|6
1628072380000|2021-08-04 10:19:40|15073.7|15071.7|15073.8|15071.8|15074.1|15072.1|15073.6|15071.6|2
1628072390000|2021-08-04 10:19:50|15073.9|15071.9|15073.8|15071.8|15074.1|15072.1|15073.8|15071.8|0
1628072400000|2021-08-04 10:20:00|15073.7|15071.7|15074.1|15072.1|15074.4|15072.4|15073.7|15071.7|15
1628072410000|2021-08-04 10:20:10|15073.9|15071.9|15073.1|15071.1|15073.9|15071.9|15073.1|15071.1|12
1628072420000|2021-08-04 10:20:20|15073.2|15071.2|15073.6|15071.6|15073.7|15071.7|15072.8|15070.8|25
1628072430000|2021-08-04 10:20:30|15073.4|15071.4|15074.1|15072.1|15074.2|15072.2|15073.4|15071.4|3
1628072440000|2021-08-04 10:20:40|15073.9|15071.9|15073.1|15071.1|15073.9|15071.9|15072.9|15070.9|13
1628072450000|2021-08-04 10:20:50|15072.8|15070.8|15072.7|15070.7|15072.9|15070.9|15072.3|15070.3|6
1628072460000|2021-08-04 10:21:00|15072.6|15070.6|15071.8|15069.8|15072.6|15070.6|15071.7|15069.7|13
1628072470000|2021-08-04 10:21:10|15071.9|15069.9|15071.6|15069.6|15072.1|15070.1|15071.6|15069.6|2
1628072480000|2021-08-04 10:21:20|15071.3|15069.3|15071.7|15069.7|15071.7|15069.7|15071.3|15069.3|3
1628072490000|2021-08-04 10:21:30|15072.1|15070.1|15071.3|15069.3|15072.2|15070.2|15071.3|15069.3|5
1628072500000|2021-08-04 10:21:40|15071.4|15069.4|15071.6|15069.6|15071.6|15069.6|15071.3|15069.3|6
1628072510000|2021-08-04 10:21:50|15071.4|15069.4|15071.1|15069.1|15071.8|15069.8|15071.1|15069.1|10
1628072520000|2021-08-04 10:22:00|15071.3|15069.3|15071.7|15069.7|15071.8|15069.8|15071.3|15069.3|8
1628072530000|2021-08-04 10:22:10|15071.8|15069.8|15072.4|15070.4|15072.4|15070.4|15071.8|15069.8|8
1628072540000|2021-08-04 10:22:20|15072.3|15070.3|15072.3|15070.3|15072.7|15070.7|15072.2|15070.2|4
1628072550000|2021-08-04 10:22:30|15072.4|15070.4|15072.6|15070.6|15072.6|15070.6|15072.2|15070.2|3
1628072560000|2021-08-04 10:22:40|15072.4|15070.4|15072.3|15070.3|15072.6|15070.6|15072.2|15070.2|2
1628072570000|2021-08-04 10:22:50|15072.2|15070.2|15072.3|15070.3|15072.4|15070.4|15072.2|15070.2|0
1628072580000|2021-08-04 10:23:00|15072.1|15070.1|15071.7|15069.7|15072.2|15070.2|15071.6|15069.6|7
1628072590000|2021-08-04 10:23:10|15071.6|15069.6|15072.3|15070.3|15072.3|15070.3|15071.6|15069.6|4
1628072600000|2021-08-04 10:23:20|15072.4|15070.4|15072.8|15070.8|15072.8|15070.8|15072.4|15070.4|2
1628072610000|2021-08-04 10:23:30|15072.7|15070.7|15072.3|15070.3|15072.7|15070.7|15072.3|15070.3|3
1628072620000|2021-08-04 10:23:40|15072.4|15070.4|15072.6|15070.6|15072.7|15070.7|15072.3|15070.3|0
1628072630000|2021-08-04 10:23:50|15072.4|15070.4|15072.4|15070.4|15072.7|15070.7|15072.4|15070.4|3
1628072640000|2021-08-04 10:24:00|15072.3|15070.3|15071.6|15069.6|15072.3|15070.3|15071.3|15069.3|10
1628072650000|2021-08-04 10:24:10|15071.4|15069.4|15071.4|15069.4|15071.6|15069.6|15071.3|15069.3|0
1628072660000|2021-08-04 10:24:20|15071.3|15069.3|15071.2|15069.2|15071.3|15069.3|15071.1|15069.1|3
1628072670000|2021-08-04 10:24:30|15071.1|15069.1|15071.1|15069.1|15071.2|15069.2|15070.9|15068.9|4
1628072680000|2021-08-04 10:24:40|15071.2|15069.2|15071.6|15069.6|15071.6|15069.6|15071.1|15069.1|1
1628072690000|2021-08-04 10:24:50|15071.4|15069.4|15071.3|15069.3|15071.6|15069.6|15071.2|15069.2|0
1628072700000|2021-08-04 10:25:00|15071.4|15069.4|15071.6|15069.6|15071.6|15069.6|15071.3|15069.3|2
1628072710000|2021-08-04 10:25:10|15071.7|15069.7|15071.8|15069.8|15071.8|15069.8|15071.7|15069.7|0
1628072720000|2021-08-04 10:25:20|15071.7|15069.7|15071.6|15069.6|15071.7|15069.7|15071.6|15069.6|1
1628072730000|2021-08-04 10:25:30|15071.8|15069.8|15071.7|15069.7|15071.8|15069.8|15071.6|15069.6|3
1628072740000|2021-08-04 10:25:40|15071.9|15069.9|15071.6|15069.6|15072.2|15070.2|15071.6|15069.6|11
1628072750000|2021-08-04 10:25:50|15071.7|15069.7|15071.9|15069.9|15072.1|15070.1|15071.6|15069.6|1
1628072760000|2021-08-04 10:26:00|15071.8|15069.8|15072.3|15070.3|15072.7|15070.7|15071.8|15069.8|2
1628072770000|2021-08-04 10:26:10|15072.2|15070.2|15072.1|15070.1|15072.2|15070.2|15071.9|15069.9|1
1628072780000|2021-08-04 10:26:20|15071.9|15069.9|15071.6|15069.6|15071.9|15069.9|15071.3|15069.3|2
1628072790000|2021-08-04 10:26:30|15071.4|15069.4|15071.6|15069.6|15071.6|15069.6|15071.3|15069.3|0
1628072800000|2021-08-04 10:26:40|15071.4|15069.4|15071.6|15069.6|15071.6|15069.6|15071.4|15069.4|1
1628072810000|2021-08-04 10:26:50|15071.4|15069.4|15072.3|15070.3|15072.4|15070.4|15071.4|15069.4|11
1628072820000|2021-08-04 10:27:00|15072.2|15070.2|15072.1|15070.1|15072.2|15070.2|15071.8|15069.8|6
1628072830000|2021-08-04 10:27:10|15071.9|15069.9|15071.6|15069.6|15071.9|15069.9|15071.3|15069.3|3
1628072840000|2021-08-04 10:27:20|15071.9|15069.9|15071.8|15069.8|15072.1|15070.1|15071.6|15069.6|23
1628072850000|2021-08-04 10:27:30|15071.9|15069.9|15072.1|15070.1|15072.1|15070.1|15071.8|15069.8|1
1628072860000|2021-08-04 10:27:40|15072.2|15070.2|15072.4|15070.4|15072.6|15070.6|15072.2|15070.2|18
1628072870000|2021-08-04 10:27:50|15072.3|15070.3|15072.3|15070.3|15072.4|15070.4|15072.3|15070.3|0
1628072880000|2021-08-04 10:28:00|15072.2|15070.2|15072.8|15070.8|15072.8|15070.8|15072.1|15070.1|21
1628072890000|2021-08-04 10:28:10|15072.9|15070.9|15073.4|15071.4|15073.6|15071.6|15072.7|15070.7|8
1628072900000|2021-08-04 10:28:20|15073.6|15071.6|15073.6|15071.6|15073.6|15071.6|15073.4|15071.4|1
1628072910000|2021-08-04 10:28:30|15073.7|15071.7|15074.1|15072.1|15074.1|15072.1|15073.7|15071.7|11
1628072920000|2021-08-04 10:28:40|15074.2|15072.2|15074.6|15072.6|15074.6|15072.6|15074.1|15072.1|20
1628072930000|2021-08-04 10:28:50|15074.4|15072.4|15074.1|15072.1|15074.9|15072.9|15074.1|15072.1|6
1628072940000|2021-08-04 10:29:00|15074.2|15072.2|15074.1|15072.1|15074.2|15072.2|15074.1|15072.1|2
1628072950000|2021-08-04 10:29:10|15074.2|15072.2|15074.1|15072.1|15074.2|15072.2|15073.8|15071.8|0
1628072960000|2021-08-04 10:29:20|15073.9|15071.9|15073.9|15071.9|15074.1|15072.1|15073.8|15071.8|0
1628072970000|2021-08-04 10:29:30|15073.8|15071.8|15073.7|15071.7|15074.1|15072.1|15073.3|15071.3|19
1628072980000|2021-08-04 10:29:40|15073.6|15071.6|15073.6|15071.6|15073.8|15071.8|15073.6|15071.6|1
1628072990000|2021-08-04 10:29:50|15073.4|15071.4|15072.3|15070.3|15073.4|15071.4|15072.2|15070.2|13
1628073000000|2021-08-04 10:30:00|15072.2|15070.2|15072.3|15070.3|15072.7|15070.7|15072.2|15070.2|5
1628073010000|2021-08-04 10:30:10|15072.4|15070.4|15072.6|15070.6|15072.6|15070.6|15072.3|15070.3|3
1628073020000|2021-08-04 10:30:20|15072.4|15070.4|15072.1|15070.1|15072.7|15070.7|15071.9|15069.9|5
1628073030000|2021-08-04 10:30:30|15071.9|15069.9|15072.1|15070.1|15072.3|15070.3|15071.7|15069.7|6
1628073040000|2021-08-04 10:30:40|15072.2|15070.2|15072.8|15070.8|15073.1|15071.1|15072.2|15070.2|8
1628073050000|2021-08-04 10:30:50|15072.7|15070.7|15072.6|15070.6|15073.2|15071.2|15072.4|15070.4|4
1628073060000|2021-08-04 10:31:00|15072.4|15070.4|15072.8|15070.8|15073.2|15071.2|15072.4|15070.4|11
1628073070000|2021-08-04 10:31:10|15072.7|15070.7|15072.8|15070.8|15072.9|15070.9|15072.7|15070.7|1
1628073080000|2021-08-04 10:31:20|15072.9|15070.9|15073.3|15071.3|15073.3|15071.3|15072.8|15070.8|2
1628073090000|2021-08-04 10:31:30|15073.4|15071.4|15073.4|15071.4|15073.7|15071.7|15073.2|15071.2|1
1628073100000|2021-08-04 10:31:40|15073.6|15071.6|15073.1|15071.1|15073.6|15071.6|15072.8|15070.8|2
1628073110000|2021-08-04 10:31:50|15073.2|15071.2|15072.8|15070.8|15073.3|15071.3|15072.7|15070.7|7
1628073120000|2021-08-04 10:32:00|15072.7|15070.7|15072.8|15070.8|15073.1|15071.1|15072.6|15070.6|11
1628073130000|2021-08-04 10:32:10|15072.9|15070.9|15073.3|15071.3|15073.3|15071.3|15072.9|15070.9|0
1628073140000|2021-08-04 10:32:20|15073.4|15071.4|15073.3|15071.3|15073.6|15071.6|15073.2|15071.2|1
1628073150000|2021-08-04 10:32:30|15073.4|15071.4|15073.3|15071.3|15073.6|15071.6|15073.3|15071.3|1
1628073160000|2021-08-04 10:32:40|15073.4|15071.4|15074.1|15072.1|15074.1|15072.1|15073.3|15071.3|6
1628073170000|2021-08-04 10:32:50|15073.9|15071.9|15074.1|15072.1|15074.1|15072.1|15073.8|15071.8|3
1628073180000|2021-08-04 10:33:00|15074.7|15072.7|15075.2|15073.2|15075.3|15073.3|15074.7|15072.7|16
1628073190000|2021-08-04 10:33:10|15075.1|15073.1|15075.1|15073.1|15075.3|15073.3|15074.9|15072.9|10
1628073200000|2021-08-04 10:33:20|15075.2|15073.2|15074.6|15072.6|15075.2|15073.2|15074.6|15072.6|7
1628073210000|2021-08-04 10:33:30|15074.7|15072.7|15074.6|15072.6|15074.7|15072.7|15074.3|15072.3|9
1628073220000|2021-08-04 10:33:40|15074.4|15072.4|15074.6|15072.6|15074.8|15072.8|15074.4|15072.4|4
1628073230000|2021-08-04 10:33:50|15074.7|15072.7|15074.6|15072.6|15074.7|15072.7|15074.3|15072.3|0
1628073240000|2021-08-04 10:34:00|15074.8|15072.8|15074.8|15072.8|15074.9|15072.9|15074.7|15072.7|6
1628073250000|2021-08-04 10:34:10|15075.1|15073.1|15074.8|15072.8|15075.1|15073.1|15074.4|15072.4|7
1628073260000|2021-08-04 10:34:20|15074.6|15072.6|15073.8|15071.8|15074.8|15072.8|15073.8|15071.8|4
1628073270000|2021-08-04 10:34:30|15073.7|15071.7|15073.6|15071.6|15074.3|15072.3|15072.6|15070.6|37
1628073280000|2021-08-04 10:34:40|15073.7|15071.7|15073.8|15071.8|15073.8|15071.8|15073.7|15071.7|8
1628073290000|2021-08-04 10:34:50|15073.9|15071.9|15073.8|15071.8|15073.9|15071.9|15073.8|15071.8|0
1628073300000|2021-08-04 10:35:00|15073.9|15071.9|15073.8|15071.8|15073.9|15071.9|15073.8|15071.8|0
1628073320000|2021-08-04 10:35:20|15073.6|15071.6|15073.9|15071.9|15073.9|15071.9|15073.6|15071.6|4
1628073330000|2021-08-04 10:35:30|15074.1|15072.1|15073.9|15071.9|15074.1|15072.1|15073.6|15071.6|7
1628073340000|2021-08-04 10:35:40|15073.8|15071.8|15073.8|15071.8|15073.9|15071.9|15073.7|15071.7|2
1628073350000|2021-08-04 10:35:50|15073.7|15071.7|15073.8|15071.8|15073.8|15071.8|15073.3|15071.3|7
1628073360000|2021-08-04 10:36:00|15073.9|15071.9|15074.4|15072.4|15074.4|15072.4|15073.9|15071.9|9
1628073370000|2021-08-04 10:36:10|15074.3|15072.3|15074.8|15072.8|15074.8|15072.8|15073.8|15071.8|11
1628073380000|2021-08-04 10:36:20|15074.6|15072.6|15074.8|15072.8|15074.9|15072.9|15074.3|15072.3|3
1628073390000|2021-08-04 10:36:30|15074.9|15072.9|15074.9|15072.9|15075.1|15073.1|15074.8|15072.8|3
1628073400000|2021-08-04 10:36:40|15075.1|15073.1|15074.9|15072.9|15075.2|15073.2|15074.9|15072.9|3
1628073410000|2021-08-04 10:36:50|15075.1|15073.1|15075.6|15073.6|15075.7|15073.7|15075.1|15073.1|6
1628073420000|2021-08-04 10:37:00|15075.7|15073.7|15075.7|15073.7|15075.7|15073.7|15075.2|15073.2|13
1628073430000|2021-08-04 10:37:10|15075.6|15073.6|15076.4|15074.4|15076.7|15074.7|15075.6|15073.6|25
1628073440000|2021-08-04 10:37:20|15076.3|15074.3|15076.4|15074.4|15076.8|15074.8|15076.3|15074.3|34
1628073450000|2021-08-04 10:37:30|15076.3|15074.3|15076.2|15074.2|15076.4|15074.4|15075.8|15073.8|15
1628073460000|2021-08-04 10:37:40|15075.9|15073.9|15076.1|15074.1|15076.1|15074.1|15075.9|15073.9|5
1628073470000|2021-08-04 10:37:50|15076.2|15074.2|15075.8|15073.8|15076.2|15074.2|15075.8|15073.8|16
1628073480000|2021-08-04 10:38:00|15075.7|15073.7|15075.7|15073.7|15075.8|15073.8|15075.7|15073.7|2
1628073490000|2021-08-04 10:38:10|15075.8|15073.8|15076.1|15074.1|15076.3|15074.3|15075.7|15073.7|17
1628073500000|2021-08-04 10:38:20|15075.9|15073.9|15075.2|15073.2|15075.9|15073.9|15075.2|15073.2|3
1628073510000|2021-08-04 10:38:30|15075.3|15073.3|15074.9|15072.9|15076.1|15074.1|15074.9|15072.9|15
1628073520000|2021-08-04 10:38:40|15075.1|15073.1|15075.3|15073.3|15075.3|15073.3|15074.9|15072.9|0
1628073530000|2021-08-04 10:38:50|15075.2|15073.2|15075.3|15073.3|15075.3|15073.3|15075.1|15073.1|2
1628073540000|2021-08-04 10:39:00|15075.2|15073.2|15075.2|15073.2|15075.2|15073.2|15074.8|15072.8|4
1628073560000|2021-08-04 10:39:20|15074.8|15072.8|15074.7|15072.7|15074.8|15072.8|15074.6|15072.6|7
1628073570000|2021-08-04 10:39:30|15074.6|15072.6|15073.7|15071.7|15074.6|15072.6|15073.6|15071.6|12
1628073580000|2021-08-04 10:39:40|15073.6|15071.6|15073.3|15071.3|15073.6|15071.6|15073.3|15071.3|3
1628073590000|2021-08-04 10:39:50|15073.1|15071.1|15073.2|15071.2|15073.2|15071.2|15073.1|15071.1|8
1628073600000|2021-08-04 10:40:00|15073.1|15071.1|15072.2|15070.2|15073.1|15071.1|15071.7|15069.7|45
1628073610000|2021-08-04 10:40:10|15072.3|15070.3|15072.3|15070.3|15072.3|15070.3|15072.2|15070.2|4
1628073620000|2021-08-04 10:40:20|15072.2|15070.2|15072.6|15070.6|15072.8|15070.8|15072.2|15070.2|16
1628073630000|2021-08-04 10:40:30|15072.1|15070.1|15072.1|15070.1|15072.1|15070.1|15071.9|15069.9|13
1628073640000|2021-08-04 10:40:40|15072.3|15070.3|15072.6|15070.6|15072.6|15070.6|15072.1|15070.1|9
1628073650000|2021-08-04 10:40:50|15072.4|15070.4|15072.4|15070.4|15072.6|15070.6|15072.3|15070.3|0
1628073660000|2021-08-04 10:41:00|15072.6|15070.6|15072.1|15070.1|15072.6|15070.6|15072.1|15070.1|3
1628073670000|2021-08-04 10:41:10|15071.9|15069.9|15071.9|15069.9|15071.9|15069.9|15071.9|15069.9|0
1628073680000|2021-08-04 10:41:20|15071.6|15069.6|15071.6|15069.6|15071.6|15069.6|15071.4|15069.4|8
1628073690000|2021-08-04 10:41:30|15071.7|15069.7|15071.9|15069.9|15071.9|15069.9|15071.7|15069.7|3
1628073700000|2021-08-04 10:41:40|15072.1|15070.1|15071.6|15069.6|15072.1|15070.1|15071.6|15069.6|3
1628073710000|2021-08-04 10:41:50|15071.4|15069.4|15071.6|15069.6|15071.6|15069.6|15071.3|15069.3|5
1628073720000|2021-08-04 10:42:00|15071.4|15069.4|15072.1|15070.1|15072.1|15070.1|15071.3|15069.3|2
1628073730000|2021-08-04 10:42:10|15072.2|15070.2|15072.1|15070.1|15072.2|15070.2|15071.4|15069.4|7
1628073740000|2021-08-04 10:42:20|15071.9|15069.9|15072.1|15070.1|15072.1|15070.1|15071.8|15069.8|0
1628073750000|2021-08-04 10:42:30|15071.9|15069.9|15071.8|15069.8|15071.9|15069.9|15071.7|15069.7|2
1628073760000|2021-08-04 10:42:40|15071.7|15069.7|15072.6|15070.6|15072.6|15070.6|15071.7|15069.7|4
1628073770000|2021-08-04 10:42:50|15072.2|15070.2|15072.3|15070.3|15072.6|15070.6|15072.1|15070.1|7
1628073780000|2021-08-04 10:43:00|15072.4|15070.4|15071.7|15069.7|15072.6|15070.6|15071.7|15069.7|11
1628073790000|2021-08-04 10:43:10|15071.8|15069.8|15071.6|15069.6|15071.8|15069.8|15071.6|15069.6|0
1628073800000|2021-08-04 10:43:20|15071.8|15069.8|15071.6|15069.6|15071.8|15069.8|15071.6|15069.6|1
1628073810000|2021-08-04 10:43:30|15071.7|15069.7|15072.1|15070.1|15072.1|15070.1|15071.6|15069.6|9
1628073820000|2021-08-04 10:43:40|15072.3|15070.3|15072.3|15070.3|15072.3|15070.3|15072.2|15070.2|1
1628073830000|2021-08-04 10:43:50|15072.4|15070.4|15072.3|15070.3|15072.7|15070.7|15072.1|15070.1|1
1628073840000|2021-08-04 10:44:00|15072.1|15070.1|15072.3|15070.3|15072.3|15070.3|15071.8|15069.8|3
1628073850000|2021-08-04 10:44:10|15072.4|15070.4|15072.4|15070.4|15072.4|15070.4|15072.4|15070.4|1
1628073860000|2021-08-04 10:44:20|15072.6|15070.6|15072.1|15070.1|15072.6|15070.6|15071.7|15069.7|2
1628073870000|2021-08-04 10:44:30|15072.3|15070.3|15072.6|15070.6|15072.7|15070.7|15072.2|15070.2|1
1628073880000|2021-08-04 10:44:40|15072.4|15070.4|15072.6|15070.6|15072.7|15070.7|15072.1|15070.1|2
1628073890000|2021-08-04 10:44:50|15072.7|15070.7|15072.6|15070.6|15072.8|15070.8|15072.6|15070.6|1
1628073900000|2021-08-04 10:45:00|15072.7|15070.7|15072.3|15070.3|15072.8|15070.8|15072.3|15070.3|3
1628073910000|2021-08-04 10:45:10|15072.4|15070.4|15072.3|15070.3|15072.4|15070.4|15072.1|15070.1|0
1628073920000|2021-08-04 10:45:20|15072.4|15070.4|15073.3|15071.3|15073.3|15071.3|15072.4|15070.4|5
1628073930000|2021-08-04 10:45:30|15073.4|15071.4|15073.6|15071.6|15073.6|15071.6|15073.3|15071.3|4
1628073940000|2021-08-04 10:45:40|15073.7|15071.7|15073.3|15071.3|15073.7|15071.7|15073.3|15071.3|1
1628073950000|2021-08-04 10:45:50|15073.4|15071.4|15073.3|15071.3|15073.6|15071.6|15073.3|15071.3|3
1628073960000|2021-08-04 10:46:00|15073.4|15071.4|15073.3|15071.3|15073.8|15071.8|15073.3|15071.3|6
1628073970000|2021-08-04 10:46:10|15073.4|15071.4|15073.3|15071.3|15073.4|15071.4|15072.9|15070.9|2
1628073980000|2021-08-04 10:46:20|15073.1|15071.1|15073.1|15071.1|15073.2|15071.2|15072.4|15070.4|10
1628073990000|2021-08-04 10:46:30|15072.9|15070.9|15072.9|15070.9|15072.9|15070.9|15072.7|15070.7|3
1628074000000|2021-08-04 10:46:40|15073.1|15071.1|15073.9|15071.9|15073.9|15071.9|15073.1|15071.1|7
1628074010000|2021-08-04 10:46:50|15074.1|15072.1|15074.1|15072.1|15074.2|15072.2|15073.9|15071.9|1
1628074020000|2021-08-04 10:47:00|15073.9|15071.9|15073.9|15071.9|15074.7|15072.7|15073.8|15071.8|9
1628074030000|2021-08-04 10:47:10|15073.8|15071.8|15073.8|15071.8|15074.2|15072.2|15073.3|15071.3|9
1628074040000|2021-08-04 10:47:20|15073.7|15071.7|15073.6|15071.6|15073.8|15071.8|15073.6|15071.6|2
1628074050000|2021-08-04 10:47:30|15073.4|15071.4|15073.3|15071.3|15073.7|15071.7|15073.3|15071.3|3
1628074070000|2021-08-04 10:47:50|15073.2|15071.2|15074.1|15072.1|15074.3|15072.3|15073.2|15071.2|11
1628074080000|2021-08-04 10:48:00|15073.9|15071.9|15073.8|15071.8|15073.9|15071.9|15073.7|15071.7|0
1628074090000|2021-08-04 10:48:10|15073.7|15071.7|15073.8|15071.8|15073.9|15071.9|15073.6|15071.6|2
1628074100000|2021-08-04 10:48:20|15074.1|15072.1|15074.8|15072.8|15074.8|15072.8|15074.1|15072.1|31
1628074110000|2021-08-04 10:48:30|15074.7|15072.7|15074.3|15072.3|15074.7|15072.7|15074.2|15072.2|3
1628074120000|2021-08-04 10:48:40|15074.4|15072.4|15074.9|15072.9|15075.1|15073.1|15074.4|15072.4|2
1628074130000|2021-08-04 10:48:50|15075.1|15073.1|15075.4|15073.4|15075.4|15073.4|15074.9|15072.9|2
1628074140000|2021-08-04 10:49:00|15075.3|15073.3|15075.3|15073.3|15075.6|15073.6|15075.3|15073.3|4
1628074150000|2021-08-04 10:49:10|15075.4|15073.4|15075.3|15073.3|15075.6|15073.6|15075.2|15073.2|2
1628074160000|2021-08-04 10:49:20|15075.2|15073.2|15075.3|15073.3|15075.4|15073.4|15075.1|15073.1|2
1628074170000|2021-08-04 10:49:30|15075.2|15073.2|15075.3|15073.3|15075.3|15073.3|15075.1|15073.1|1
1628074180000|2021-08-04 10:49:40|15075.4|15073.4|15075.3|15073.3|15075.4|15073.4|15075.2|15073.2|3
1628074190000|2021-08-04 10:49:50|15075.4|15073.4|15075.3|15073.3|15075.8|15073.8|15075.3|15073.3|12
1628074200000|2021-08-04 10:50:00|15075.2|15073.2|15075.3|15073.3|15075.6|15073.6|15075.1|15073.1|12
1628074210000|2021-08-04 10:50:10|15075.4|15073.4|15075.6|15073.6|15075.7|15073.7|15075.4|15073.4|11
1628074220000|2021-08-04 10:50:20|15075.4|15073.4|15075.6|15073.6|15075.7|15073.7|15075.3|15073.3|4
1628074230000|2021-08-04 10:50:30|15075.4|15073.4|15075.3|15073.3|15075.9|15073.9|15075.3|15073.3|7
1628074240000|2021-08-04 10:50:40|15075.2|15073.2|15074.8|15072.8|15075.2|15073.2|15074.8|15072.8|4
1628074250000|2021-08-04 10:50:50|15074.9|15072.9|15074.7|15072.7|15075.1|15073.1|15074.6|15072.6|4
1628074260000|2021-08-04 10:51:00|15074.6|15072.6|15074.8|15072.8|15075.1|15073.1|15074.6|15072.6|2
1628074270000|2021-08-04 10:51:10|15074.9|15072.9|15075.6|15073.6|15075.7|15073.7|15074.9|15072.9|5
1628074280000|2021-08-04 10:51:20|15075.4|15073.4|15075.3|15073.3|15075.7|15073.7|15075.2|15073.2|2
1628074290000|2021-08-04 10:51:30|15075.2|15073.2|15075.2|15073.2|15075.3|15073.3|15074.8|15072.8|4
1628074300000|2021-08-04 10:51:40|15075.1|15073.1|15074.8|15072.8|15075.1|15073.1|15074.8|15072.8|3
1628074310000|2021-08-04 10:51:50|15074.7|15072.7|15074.8|15072.8|15074.8|15072.8|15074.7|15072.7|5
1628074320000|2021-08-04 10:52:00|15074.7|15072.7|15074.3|15072.3|15074.8|15072.8|15074.1|15072.1|6
1628074330000|2021-08-04 10:52:10|15074.2|15072.2|15074.3|15072.3|15074.4|15072.4|15074.1|15072.1|2
1628074340000|2021-08-04 10:52:20|15074.2|15072.2|15074.3|15072.3|15074.4|15072.4|15074.2|15072.2|1
1628074350000|2021-08-04 10:52:30|15074.4|15072.4|15074.2|15072.2|15074.4|15072.4|15074.1|15072.1|2
1628074360000|2021-08-04 10:52:40|15074.3|15072.3|15074.2|15072.2|15074.4|15072.4|15074.1|15072.1|4
1628074370000|2021-08-04 10:52:50|15074.3|15072.3|15074.3|15072.3|15074.7|15072.7|15074.2|15072.2|5
1628074380000|2021-08-04 10:53:00|15074.2|15072.2|15073.4|15071.4|15074.3|15072.3|15073.4|15071.4|13
1628074390000|2021-08-04 10:53:10|15073.8|15071.8|15073.1|15071.1|15073.8|15071.8|15072.9|15070.9|9
1628074400000|2021-08-04 10:53:20|15072.9|15070.9|15073.1|15071.1|15073.2|15071.2|15072.9|15070.9|0
1628074410000|2021-08-04 10:53:30|15072.9|15070.9|15073.1|15071.1|15073.1|15071.1|15072.9|15070.9|0
1628074420000|2021-08-04 10:53:40|15073.2|15071.2|15073.3|15071.3|15073.3|15071.3|15073.2|15071.2|0
1628074430000|2021-08-04 10:53:50|15072.9|15070.9|15072.8|15070.8|15072.9|15070.9|15072.8|15070.8|10
1628074440000|2021-08-04 10:54:00|15072.3|15070.3|15072.3|15070.3|15072.4|15070.4|15071.9|15069.9|15
1628074450000|2021-08-04 10:54:10|15072.4|15070.4|15071.7|15069.7|15072.4|15070.4|15071.6|15069.6|7
1628074460000|2021-08-04 10:54:20|15071.6|15069.6|15070.9|15068.9|15071.6|15069.6|15070.9|15068.9|11
1628074470000|2021-08-04 10:54:30|15071.1|15069.1|15070.8|15068.8|15071.2|15069.2|15070.8|15068.8|14
1628074480000|2021-08-04 10:54:40|15070.7|15068.7|15070.1|15068.1|15070.7|15068.7|15069.8|15067.8|24
1628074490000|2021-08-04 10:54:50|15070.2|15068.2|15069.2|15067.2|15070.2|15068.2|15069.2|15067.2|24
1628074500000|2021-08-04 10:55:00|15068.9|15066.9|15069.6|15067.6|15069.6|15067.6|15068.9|15066.9|18
1628074510000|2021-08-04 10:55:10|15069.4|15067.4|15069.1|15067.1|15069.4|15067.4|15068.4|15066.4|33
1628074520000|2021-08-04 10:55:20|15068.9|15066.9|15068.9|15066.9|15069.1|15067.1|15068.7|15066.7|11
1628074530000|2021-08-04 10:55:30|15069.1|15067.1|15069.1|15067.1|15069.2|15067.2|15068.9|15066.9|9
1628074540000|2021-08-04 10:55:40|15069.3|15067.3|15068.2|15066.2|15069.4|15067.4|15068.1|15066.1|33
1628074550000|2021-08-04 10:55:50|15068.1|15066.1|15067.6|15065.6|15068.1|15066.1|15067.4|15065.4|16
1628074560000|2021-08-04 10:56:00|15067.4|15065.4|15068.8|15066.8|15068.8|15066.8|15066.9|15064.9|37
1628074570000|2021-08-04 10:56:10|15068.7|15066.7|15068.3|15066.3|15068.8|15066.8|15068.1|15066.1|4
1628074580000|2021-08-04 10:56:20|15068.4|15066.4|15068.3|15066.3|15068.4|15066.4|15068.1|15066.1|5
1628074590000|2021-08-04 10:56:30|15068.4|15066.4|15069.1|15067.1|15069.1|15067.1|15068.4|15066.4|7
1628074600000|2021-08-04 10:56:40|15068.9|15066.9|15069.3|15067.3|15069.4|15067.4|15068.8|15066.8|6
1628074610000|2021-08-04 10:56:50|15069.2|15067.2|15069.1|15067.1|15069.2|15067.2|15068.8|15066.8|8
1628074620000|2021-08-04 10:57:00|15068.9|15066.9|15069.3|15067.3|15069.3|15067.3|15068.7|15066.7|2
1628074630000|2021-08-04 10:57:10|15069.1|15067.1|15068.8|15066.8|15069.2|15067.2|15068.6|15066.6|10
1628074640000|2021-08-04 10:57:20|15068.9|15066.9|15068.9|15066.9|15069.1|15067.1|15068.7|15066.7|5
1628074650000|2021-08-04 10:57:30|15068.8|15066.8|15069.2|15067.2|15069.2|15067.2|15068.7|15066.7|3
1628074660000|2021-08-04 10:57:40|15069.1|15067.1|15069.4|15067.4|15069.4|15067.4|15069.1|15067.1|7
1628074670000|2021-08-04 10:57:50|15069.3|15067.3|15068.8|15066.8|15069.3|15067.3|15068.7|15066.7|23
1628074680000|2021-08-04 10:58:00|15068.9|15066.9|15069.8|15067.8|15069.9|15067.9|15068.9|15066.9|11
1628074690000|2021-08-04 10:58:10|15069.9|15067.9|15068.6|15066.6|15069.9|15067.9|15068.6|15066.6|12
1628074700000|2021-08-04 10:58:20|15068.4|15066.4|15067.8|15065.8|15068.6|15066.6|15067.8|15065.8|12
1628074710000|2021-08-04 10:58:30|15067.9|15065.9|15067.6|15065.6|15068.3|15066.3|15067.6|15065.6|18
1628074720000|2021-08-04 10:58:40|15067.4|15065.4|15068.1|15066.1|15068.1|15066.1|15067.4|15065.4|5
1628074730000|2021-08-04 10:58:50|15067.9|15065.9|15068.3|15066.3|15068.3|15066.3|15067.8|15065.8|0
1628074740000|2021-08-04 10:59:00|15068.2|15066.2|15068.1|15066.1|15068.3|15066.3|15068.1|15066.1|3
1628074750000|2021-08-04 10:59:10|15067.9|15065.9|15068.6|15066.6|15068.6|15066.6|15067.9|15065.9|4
1628074760000|2021-08-04 10:59:20|15068.4|15066.4|15068.7|15066.7|15069.1|15067.1|15068.4|15066.4|10
1628074770000|2021-08-04 10:59:30|15068.8|15066.8|15069.3|15067.3|15069.8|15067.8|15068.7|15066.7|9
1628074780000|2021-08-04 10:59:40|15069.4|15067.4|15068.9|15066.9|15069.7|15067.7|15068.9|15066.9|5
1628074790000|2021-08-04 10:59:50|15068.8|15066.8|15068.8|15066.8|15069.3|15067.3|15068.7|15066.7|6
1628074800000|2021-08-04 11:00:00|15068.9|15066.9|15067.3|15065.3|15068.9|15066.9|15067.3|15065.3|26
1628074810000|2021-08-04 11:00:10|15067.1|15065.1|15066.9|15064.9|15067.1|15065.1|15066.3|15064.3|28
1628074820000|2021-08-04 11:00:20|15067.1|15065.1|15066.3|15064.3|15067.3|15065.3|15066.2|15064.2|22
1628074830000|2021-08-04 11:00:30|15066.2|15064.2|15065.3|15063.3|15066.4|15064.4|15064.8|15062.8|67
1628074840000|2021-08-04 11:00:40|15065.4|15063.4|15066.3|15064.3|15066.6|15064.6|15065.4|15063.4|8
1628074850000|2021-08-04 11:00:50|15066.4|15064.4|15065.9|15063.9|15066.8|15064.8|15065.7|15063.7|10
1628074860000|2021-08-04 11:01:00|15066.1|15064.1|15066.1|15064.1|15066.1|15064.1|15065.9|15063.9|1
1628074870000|2021-08-04 11:01:10|15065.9|15063.9|15067.3|15065.3|15067.3|15065.3|15065.9|15063.9|8
1628074880000|2021-08-04 11:01:20|15067.2|15065.2|15067.4|15065.4|15067.4|15065.4|15066.9|15064.9|17
1628074890000|2021-08-04 11:01:30|15067.3|15065.3|15066.7|15064.7|15067.4|15065.4|15066.7|15064.7|6
1628074900000|2021-08-04 11:01:40|15066.6|15064.6|15065.2|15063.2|15066.6|15064.6|15065.1|15063.1|11
1628074910000|2021-08-04 11:01:50|15065.1|15063.1|15065.6|15063.6|15065.6|15063.6|15064.9|15062.9|6
1628074920000|2021-08-04 11:02:00|15065.4|15063.4|15064.4|15062.4|15065.6|15063.6|15064.1|15062.1|37
1628074930000|2021-08-04 11:02:10|15064.6|15062.6|15066.1|15064.1|15066.1|15064.1|15064.4|15062.4|16
1628074940000|2021-08-04 11:02:20|15066.2|15064.2|15065.1|15063.1|15066.6|15064.6|15064.9|15062.9|12
1628074950000|2021-08-04 11:02:30|15064.9|15062.9|15064.6|15062.6|15065.1|15063.1|15064.6|15062.6|5
1628074960000|2021-08-04 11:02:40|15064.7|15062.7|15064.4|15062.4|15064.8|15062.8|15063.9|15061.9|33
1628074970000|2021-08-04 11:02:50|15064.3|15062.3|15064.8|15062.8|15065.1|15063.1|15064.3|15062.3|10
1628074980000|2021-08-04 11:03:00|15064.7|15062.7|15065.1|15063.1|15065.3|15063.3|15064.3|15062.3|29
1628074990000|2021-08-04 11:03:10|15065.2|15063.2|15065.2|15063.2|15065.7|15063.7|15064.9|15062.9|7
1628075000000|2021-08-04 11:03:20|15065.3|15063.3|15064.3|15062.3|15065.4|15063.4|15064.3|15062.3|22
1628075010000|2021-08-04 11:03:30|15064.2|15062.2|15065.3|15063.3|15065.6|15063.6|15064.2|15062.2|13
1628075020000|2021-08-04 11:03:40|15065.4|15063.4|15065.3|15063.3|15065.4|15063.4|15065.2|15063.2|2
1628075030000|2021-08-04 11:03:50|15065.4|15063.4|15065.3|15063.3|15065.7|15063.7|15064.8|15062.8|12
1628075040000|2021-08-04 11:04:00|15065.4|15063.4|15065.8|15063.8|15065.9|15063.9|15065.1|15063.1|12
1628075050000|2021-08-04 11:04:10|15065.9|15063.9|15067.4|15065.4|15067.4|15065.4|15065.9|15063.9|33
1628075060000|2021-08-04 11:04:20|15067.6|15065.6|15069.6|15067.6|15069.8|15067.8|15067.6|15065.6|79
1628075070000|2021-08-04 11:04:30|15069.7|15067.7|15069.6|15067.6|15070.1|15068.1|15069.1|15067.1|22
1628075080000|2021-08-04 11:04:40|15069.1|15067.1|15070.3|15068.3|15070.3|15068.3|15068.8|15066.8|23
1628075090000|2021-08-04 11:04:50|15070.2|15068.2|15069.6|15067.6|15070.2|15068.2|15069.3|15067.3|4
1628075100000|2021-08-04 11:05:00|15069.4|15067.4|15069.8|15067.8|15070.1|15068.1|15069.4|15067.4|30
1628075110000|2021-08-04 11:05:10|15069.7|15067.7|15070.4|15068.4|15070.4|15068.4|15069.6|15067.6|27
1628075120000|2021-08-04 11:05:20|15070.3|15068.3|15070.8|15068.8|15070.8|15068.8|15070.2|15068.2|26
1628075130000|2021-08-04 11:05:30|15071.1|15069.1|15070.9|15068.9|15071.6|15069.6|15070.9|15068.9|40
1628075140000|2021-08-04 11:05:40|15070.6|15068.6|15069.9|15067.9|15070.8|15068.8|15069.6|15067.6|42
1628075150000|2021-08-04 11:05:50|15069.8|15067.8|15069.1|15067.1|15069.8|15067.8|15069.1|15067.1|5
1628075160000|2021-08-04 11:06:00|15069.2|15067.2|15069.1|15067.1|15069.8|15067.8|15068.6|15066.6|29
1628075170000|2021-08-04 11:06:10|15068.9|15066.9|15067.6|15065.6|15069.1|15067.1|15067.2|15065.2|16
1628075180000|2021-08-04 11:06:20|15067.3|15065.3|15068.2|15066.2|15068.2|15066.2|15067.3|15065.3|23
1628075190000|2021-08-04 11:06:30|15068.1|15066.1|15064.7|15062.7|15068.9|15066.9|15064.7|15062.7|73
1628075200000|2021-08-04 11:06:40|15064.6|15062.6|15064.2|15062.2|15064.7|15062.7|15063.2|15061.2|96
1628075210000|2021-08-04 11:06:50|15064.3|15062.3|15064.9|15062.9|15065.1|15063.1|15063.1|15061.1|43
1628075220000|2021-08-04 11:07:00|15065.4|15063.4|15065.8|15063.8|15066.2|15064.2|15065.4|15063.4|24
1628075230000|2021-08-04 11:07:10|15065.7|15063.7|15065.6|15063.6|15065.9|15063.9|15065.2|15063.2|6
1628075240000|2021-08-04 11:07:20|15065.4|15063.4|15065.3|15063.3|15066.1|15064.1|15065.3|15063.3|8
1628075250000|2021-08-04 11:07:30|15065.4|15063.4|15064.6|15062.6|15065.8|15063.8|15064.2|15062.2|8
1628075260000|2021-08-04 11:07:40|15064.4|15062.4|15063.4|15061.4|15064.6|15062.6|15063.4|15061.4|17
1628075270000|2021-08-04 11:07:50|15063.3|15061.3|15064.4|15062.4|15064.6|15062.6|15063.3|15061.3|28
1628075280000|2021-08-04 11:08:00|15064.6|15062.6|15067.3|15065.3|15067.7|15065.7|15064.4|15062.4|29
1628075290000|2021-08-04 11:08:10|15067.2|15065.2|15066.3|15064.3|15067.6|15065.6|15066.3|15064.3|18
1628075300000|2021-08-04 11:08:20|15066.4|15064.4|15066.7|15064.7|15066.9|15064.9|15065.8|15063.8|4
1628075310000|2021-08-04 11:08:30|15066.6|15064.6|15065.8|15063.8|15066.6|15064.6|15065.6|15063.6|6
1628075320000|2021-08-04 11:08:40|15065.9|15063.9|15066.6|15064.6|15067.1|15065.1|15065.9|15063.9|4
1628075330000|2021-08-04 11:08:50|15066.7|15064.7|15066.7|15064.7|15067.2|15065.2|15066.7|15064.7|0
1628075340000|2021-08-04 11:09:00|15066.8|15064.8|15068.8|15066.8|15069.3|15067.3|15066.8|15064.8|43
1628075350000|2021-08-04 11:09:10|15068.7|15066.7|15068.4|15066.4|15068.8|15066.8|15068.2|15066.2|0
1628075360000|2021-08-04 11:09:20|15068.3|15066.3|15068.4|15066.4|15068.7|15066.7|15068.3|15066.3|1
1628075370000|2021-08-04 11:09:30|15068.3|15066.3|15068.3|15066.3|15068.4|15066.4|15068.2|15066.2|1
1628075380000|2021-08-04 11:09:40|15068.2|15066.2|15067.3|15065.3|15068.3|15066.3|15067.3|15065.3|4
1628075390000|2021-08-04 11:09:50|15067.4|15065.4|15067.4|15065.4|15068.1|15066.1|15067.3|15065.3|10
1628075400000|2021-08-04 11:10:00|15067.3|15065.3|15067.3|15065.3|15068.1|15066.1|15067.2|15065.2|5
1628075410000|2021-08-04 11:10:10|15067.1|15065.1|15067.1|15065.1|15067.3|15065.3|15066.9|15064.9|9
1628075420000|2021-08-04 11:10:20|15067.2|15065.2|15068.1|15066.1|15068.6|15066.6|15067.2|15065.2|17
1628075430000|2021-08-04 11:10:30|15068.3|15066.3|15067.3|15065.3|15068.3|15066.3|15067.3|15065.3|13
1628075440000|2021-08-04 11:10:40|15067.1|15065.1|15067.3|15065.3|15067.3|15065.3|15066.6|15064.6|18
1628075450000|2021-08-04 11:10:50|15067.4|15065.4|15068.3|15066.3|15068.4|15066.4|15067.4|15065.4|27
1628075460000|2021-08-04 11:11:00|15068.4|15066.4|15069.4|15067.4|15069.6|15067.6|15068.4|15066.4|12
1628075470000|2021-08-04 11:11:10|15069.6|15067.6|15069.3|15067.3|15069.8|15067.8|15069.1|15067.1|14
1628075480000|2021-08-04 11:11:20|15069.2|15067.2|15069.4|15067.4|15069.4|15067.4|15069.1|15067.1|2
1628075490000|2021-08-04 11:11:30|15069.3|15067.3|15068.6|15066.6|15069.3|15067.3|15068.4|15066.4|18
1628075500000|2021-08-04 11:11:40|15068.7|15066.7|15069.1|15067.1|15069.1|15067.1|15068.3|15066.3|7
1628075510000|2021-08-04 11:11:50|15069.2|15067.2|15069.4|15067.4|15069.6|15067.6|15069.2|15067.2|7
1628075520000|2021-08-04 11:12:00|15069.6|15067.6|15070.1|15068.1|15070.2|15068.2|15069.4|15067.4|11
1628075530000|2021-08-04 11:12:10|15069.9|15067.9|15070.1|15068.1|15070.1|15068.1|15069.6|15067.6|6
1628075540000|2021-08-04 11:12:20|15069.9|15067.9|15070.6|15068.6|15070.6|15068.6|15069.9|15067.9|10
1628075550000|2021-08-04 11:12:30|15070.7|15068.7|15070.4|15068.4|15071.3|15069.3|15070.2|15068.2|34
1628075560000|2021-08-04 11:12:40|15070.3|15068.3|15069.8|15067.8|15070.3|15068.3|15069.7|15067.7|6
1628075570000|2021-08-04 11:12:50|15069.7|15067.7|15069.4|15067.4|15069.7|15067.7|15069.3|15067.3|4
1628075580000|2021-08-04 11:13:00|15069.3|15067.3|15069.6|15067.6|15069.9|15067.9|15069.3|15067.3|4
1628075590000|2021-08-04 11:13:10|15069.7|15067.7|15069.3|15067.3|15069.7|15067.7|15069.3|15067.3|3
1628075600000|2021-08-04 11:13:20|15069.2|15067.2|15069.8|15067.8|15069.8|15067.8|15069.2|15067.2|9
1628075610000|2021-08-04 11:13:30|15069.7|15067.7|15070.6|15068.6|15070.6|15068.6|15069.6|15067.6|6
1628075620000|2021-08-04 11:13:40|15070.7|15068.7|15070.3|15068.3|15070.7|15068.7|15070.3|15068.3|5
1628075630000|2021-08-04 11:13:50|15070.6|15068.6|15070.6|15068.6|15070.7|15068.7|15070.4|15068.4|5
1628075640000|2021-08-04 11:14:00|15070.7|15068.7|15070.8|15068.8|15070.8|15068.8|15070.7|15068.7|9
1628075650000|2021-08-04 11:14:10|15070.9|15068.9|15071.1|15069.1|15071.6|15069.6|15070.9|15068.9|12
1628075660000|2021-08-04 11:14:20|15071.2|15069.2|15070.9|15068.9|15071.3|15069.3|15070.9|15068.9|0
1628075670000|2021-08-04 11:14:30|15071.1|15069.1|15071.7|15069.7|15071.7|15069.7|15070.9|15068.9|6
1628075680000|2021-08-04 11:14:40|15071.8|15069.8|15071.6|15069.6|15071.9|15069.9|15071.6|15069.6|10
1628075690000|2021-08-04 11:14:50|15071.4|15069.4|15071.4|15069.4|15071.8|15069.8|15070.9|15068.9|6
1628075700000|2021-08-04 11:15:00|15071.6|15069.6|15071.1|15069.1|15071.6|15069.6|15070.6|15068.6|11
1628075710000|2021-08-04 11:15:10|15070.9|15068.9|15070.8|15068.8|15070.9|15068.9|15070.4|15068.4|0
1628075720000|2021-08-04 11:15:20|15070.7|15068.7|15070.8|15068.8|15070.9|15068.9|15070.7|15068.7|2
1628075730000|2021-08-04 11:15:30|15070.7|15068.7|15069.9|15067.9|15070.7|15068.7|15069.8|15067.8|7
1628075740000|2021-08-04 11:15:40|15069.8|15067.8|15069.1|15067.1|15069.9|15067.9|15069.1|15067.1|16
1628075750000|2021-08-04 11:15:50|15068.8|15066.8|15068.6|15066.6|15069.1|15067.1|15068.6|15066.6|10
1628075760000|2021-08-04 11:16:00|15068.4|15066.4|15066.7|15064.7|15068.4|15066.4|15066.7|15064.7|21
1628075770000|2021-08-04 11:16:10|15066.6|15064.6|15066.1|15064.1|15066.6|15064.6|15066.1|15064.1|23
1628075780000|2021-08-04 11:16:20|15066.6|15064.6|15066.1|15064.1|15066.6|15064.6|15066.1|15064.1|13
1628075790000|2021-08-04 11:16:30|15065.8|15063.8|15065.8|15063.8|15065.9|15063.9|15065.7|15063.7|6
1628075800000|2021-08-04 11:16:40|15066.3|15064.3|15065.7|15063.7|15066.6|15064.6|15065.7|15063.7|8
1628075810000|2021-08-04 11:16:50|15065.8|15063.8|15065.8|15063.8|15066.1|15064.1|15065.8|15063.8|1
1628075820000|2021-08-04 11:17:00|15065.7|15063.7|15067.7|15065.7|15067.7|15065.7|15065.7|15063.7|10
1628075830000|2021-08-04 11:17:10|15067.9|15065.9|15068.1|15066.1|15068.1|15066.1|15067.4|15065.4|7
1628075840000|2021-08-04 11:17:20|15067.9|15065.9|15067.3|15065.3|15068.2|15066.2|15067.2|15065.2|4
1628075850000|2021-08-04 11:17:30|15067.2|15065.2|15066.8|15064.8|15067.2|15065.2|15066.7|15064.7|0
1628075860000|2021-08-04 11:17:40|15066.7|15064.7|15067.6|15065.6|15067.6|15065.6|15066.7|15064.7|7
1628075870000|2021-08-04 11:17:50|15067.4|15065.4|15066.8|15064.8|15067.6|15065.6|15066.8|15064.8|2
1628075880000|2021-08-04 11:18:00|15066.9|15064.9|15067.4|15065.4|15067.6|15065.6|15066.7|15064.7|12
1628075890000|2021-08-04 11:18:10|15067.6|15065.6|15067.3|15065.3|15067.9|15065.9|15067.3|15065.3|6
1628075900000|2021-08-04 11:18:20|15067.2|15065.2|15066.4|15064.4|15067.3|15065.3|15066.4|15064.4|7
1628075910000|2021-08-04 11:18:30|15066.3|15064.3|15065.2|15063.2|15066.3|15064.3|15064.2|15062.2|57
1628075920000|2021-08-04 11:18:40|15065.1|15063.1|15065.4|15063.4|15065.7|15063.7|15064.9|15062.9|11
1628075930000|2021-08-04 11:18:50|15065.6|15063.6|15062.7|15060.7|15065.7|15063.7|15062.7|15060.7|73
1628075940000|2021-08-04 11:19:00|15062.8|15060.8|15063.1|15061.1|15063.3|15061.3|15062.7|15060.7|12
1628075950000|2021-08-04 11:19:10|15062.9|15060.9|15061.2|15059.2|15063.2|15061.2|15061.2|15059.2|53
1628075960000|2021-08-04 11:19:20|15061.4|15059.4|15061.6|15059.6|15062.6|15060.6|15061.3|15059.3|20
1628075970000|2021-08-04 11:19:30|15061.4|15059.4|15063.4|15061.4|15063.9|15061.9|15061.4|15059.4|15
1628075980000|2021-08-04 11:19:40|15063.6|15061.6|15062.9|15060.9|15063.7|15061.7|15062.9|15060.9|18
1628075990000|2021-08-04 11:19:50|15062.7|15060.7|15063.1|15061.1|15063.4|15061.4|15062.7|15060.7|4
1628076000000|2021-08-04 11:20:00|15062.9|15060.9|15062.8|15060.8|15062.9|15060.9|15062.3|15060.3|13
1628076010000|2021-08-04 11:20:10|15062.9|15060.9|15063.3|15061.3|15064.3|15062.3|15062.9|15060.9|37
1628076020000|2021-08-04 11:20:20|15063.4|15061.4|15065.1|15063.1|15065.2|15063.2|15063.3|15061.3|17
1628076030000|2021-08-04 11:20:30|15064.9|15062.9|15065.6|15063.6|15065.7|15063.7|15064.9|15062.9|20
1628076040000|2021-08-04 11:20:40|15065.4|15063.4|15065.6|15063.6|15065.8|15063.8|15065.4|15063.4|2
1628076050000|2021-08-04 11:20:50|15065.3|15063.3|15065.6|15063.6|15065.6|15063.6|15064.7|15062.7|22
1628076060000|2021-08-04 11:21:00|15065.4|15063.4|15064.8|15062.8|15065.4|15063.4|15064.6|15062.6|5
1628076070000|2021-08-04 11:21:10|15064.6|15062.6|15064.3|15062.3|15064.7|15062.7|15064.3|15062.3|4
1628076080000|2021-08-04 11:21:20|15064.6|15062.6|15063.9|15061.9|15064.6|15062.6|15063.9|15061.9|13
1628076090000|2021-08-04 11:21:30|15063.8|15061.8|15064.1|15062.1|15064.2|15062.2|15063.8|15061.8|0
1628076100000|2021-08-04 11:21:40|15064.2|15062.2|15063.8|15061.8|15064.2|15062.2|15063.8|15061.8|2
1628076110000|2021-08-04 11:21:50|15063.9|15061.9|15063.7|15061.7|15064.1|15062.1|15063.4|15061.4|4
1628076120000|2021-08-04 11:22:00|15063.8|15061.8|15062.8|15060.8|15063.8|15061.8|15062.8|15060.8|12
1628076130000|2021-08-04 11:22:10|15063.1|15061.1|15063.4|15061.4|15063.6|15061.6|15062.8|15060.8|13
1628076140000|2021-08-04 11:22:20|15063.6|15061.6|15064.1|15062.1|15064.6|15062.6|15063.6|15061.6|10
1628076150000|2021-08-04 11:22:30|15063.9|15061.9|15063.8|15061.8|15063.9|15061.9|15063.6|15061.6|12
1628076160000|2021-08-04 11:22:40|15063.9|15061.9|15063.8|15061.8|15063.9|15061.9|15063.8|15061.8|2
1628076170000|2021-08-04 11:22:50|15063.7|15061.7|15063.1|15061.1|15063.7|15061.7|15062.9|15060.9|7
1628076180000|2021-08-04 11:23:00|15062.9|15060.9|15062.7|15060.7|15062.9|15060.9|15062.7|15060.7|3
1628076190000|2021-08-04 11:23:10|15062.6|15060.6|15062.1|15060.1|15062.9|15060.9|15061.9|15059.9|11
1628076200000|2021-08-04 11:23:20|15061.9|15059.9|15062.6|15060.6|15062.9|15060.9|15061.9|15059.9|9
1628076210000|2021-08-04 11:23:30|15062.7|15060.7|15062.8|15060.8|15062.9|15060.9|15062.6|15060.6|5
1628076220000|2021-08-04 11:23:40|15062.7|15060.7|15062.7|15060.7|15062.7|15060.7|15062.3|15060.3|5
1628076230000|2021-08-04 11:23:50|15062.4|15060.4|15062.3|15060.3|15062.4|15060.4|15061.9|15059.9|2
1628076240000|2021-08-04 11:24:00|15062.2|15060.2|15061.1|15059.1|15062.4|15060.4|15061.1|15059.1|21
1628076250000|2021-08-04 11:24:10|15061.2|15059.2|15061.1|15059.1|15061.6|15059.6|15060.7|15058.7|15
1628076260000|2021-08-04 11:24:20|15060.9|15058.9|15062.4|15060.4|15062.4|15060.4|15060.9|15058.9|21
1628076270000|2021-08-04 11:24:30|15062.3|15060.3|15062.7|15060.7|15063.1|15061.1|15062.3|15060.3|6
1628076280000|2021-08-04 11:24:40|15062.8|15060.8|15062.1|15060.1|15062.8|15060.8|15061.8|15059.8|10
1628076290000|2021-08-04 11:24:50|15062.2|15060.2|15062.8|15060.8|15062.8|15060.8|15062.2|15060.2|5
1628076300000|2021-08-04 11:25:00|15062.7|15060.7|15062.8|15060.8|15062.9|15060.9|15062.4|15060.4|1
1628076310000|2021-08-04 11:25:10|15062.7|15060.7|15062.3|15060.3|15062.8|15060.8|15062.3|15060.3|0
1628076320000|2021-08-04 11:25:20|15062.4|15060.4|15062.6|15060.6|15062.6|15060.6|15061.9|15059.9|10
1628076330000|2021-08-04 11:25:30|15062.4|15060.4|15062.6|15060.6|15062.6|15060.6|15061.8|15059.8|7
1628076340000|2021-08-04 11:25:40|15062.7|15060.7|15062.6|15060.6|15062.8|15060.8|15062.6|15060.6|5
1628076350000|2021-08-04 11:25:50|15062.7|15060.7|15061.8|15059.8|15063.1|15061.1|15061.8|15059.8|14
1628076360000|2021-08-04 11:26:00|15061.9|15059.9|15062.1|15060.1|15062.1|15060.1|15061.3|15059.3|9
1628076370000|2021-08-04 11:26:10|15062.2|15060.2|15061.8|15059.8|15062.6|15060.6|15061.8|15059.8|14
1628076380000|2021-08-04 11:26:20|15061.9|15059.9|15061.8|15059.8|15061.9|15059.9|15061.7|15059.7|2
1628076390000|2021-08-04 11:26:30|15061.9|15059.9|15061.8|15059.8|15061.9|15059.9|15061.8|15059.8|3
1628076400000|2021-08-04 11:26:40|15061.7|15059.7|15061.2|15059.2|15061.8|15059.8|15061.2|15059.2|7
1628076410000|2021-08-04 11:26:50|15061.1|15059.1|15059.2|15057.2|15061.1|15059.1|15059.2|15057.2|61
1628076420000|2021-08-04 11:27:00|15059.3|15057.3|15060.8|15058.8|15060.8|15058.8|15059.2|15057.2|31
1628076430000|2021-08-04 11:27:10|15060.9|15058.9|15061.8|15059.8|15062.1|15060.1|15060.9|15058.9|14
1628076440000|2021-08-04 11:27:20|15061.9|15059.9|15061.3|15059.3|15062.1|15060.1|15061.3|15059.3|3
1628076450000|2021-08-04 11:27:30|15061.2|15059.2|15061.6|15059.6|15061.7|15059.7|15061.2|15059.2|4
1628076460000|2021-08-04 11:27:40|15061.3|15059.3|15061.1|15059.1|15061.6|15059.6|15060.9|15058.9|5
1628076470000|2021-08-04 11:27:50|15061.2|15059.2|15060.3|15058.3|15061.2|15059.2|15060.3|15058.3|5
1628076480000|2021-08-04 11:28:00|15060.2|15058.2|15060.9|15058.9|15061.1|15059.1|15059.9|15057.9|18
1628076490000|2021-08-04 11:28:10|15061.1|15059.1|15060.6|15058.6|15061.1|15059.1|15060.3|15058.3|7
1628076500000|2021-08-04 11:28:20|15060.4|15058.4|15060.4|15058.4|15060.8|15058.8|15060.1|15058.1|24
1628076510000|2021-08-04 11:28:30|15060.6|15058.6|15059.9|15057.9|15060.8|15058.8|15059.9|15057.9|7
1628076520000|2021-08-04 11:28:40|15059.6|15057.6|15058.6|15056.6|15060.1|15058.1|15058.6|15056.6|50
1628076530000|2021-08-04 11:28:50|15058.4|15056.4|15058.8|15056.8|15058.8|15056.8|15058.2|15056.2|16
1628076540000|2021-08-04 11:29:00|15058.9|15056.9|15058.8|15056.8|15059.2|15057.2|15058.1|15056.1|21
1628076550000|2021-08-04 11:29:10|15058.9|15056.9|15059.8|15057.8|15059.8|15057.8|15058.8|15056.8|11
1628076560000|2021-08-04 11:29:20|15059.9|15057.9|15059.3|15057.3|15060.1|15058.1|15059.3|15057.3|7
1628076570000|2021-08-04 11:29:30|15059.1|15057.1|15059.7|15057.7|15059.8|15057.8|15059.1|15057.1|5
1628076580000|2021-08-04 11:29:40|15059.6|15057.6|15060.3|15058.3|15060.3|15058.3|15059.6|15057.6|4
1628076590000|2021-08-04 11:29:50|15060.4|15058.4|15061.1|15059.1|15061.3|15059.3|15060.3|15058.3|14
1628076600000|2021-08-04 11:30:00|15060.9|15058.9|15060.2|15058.2|15061.1|15059.1|15059.9|15057.9|21
1628076610000|2021-08-04 11:30:10|15060.3|15058.3|15060.9|15058.9|15061.2|15059.2|15060.1|15058.1|25
1628076620000|2021-08-04 11:30:20|15060.7|15058.7|15060.6|15058.6|15061.1|15059.1|15060.6|15058.6|7
1628076630000|2021-08-04 11:30:30|15060.4|15058.4|15059.6|15057.6|15060.4|15058.4|15059.3|15057.3|19
1628076640000|2021-08-04 11:30:40|15059.8|15057.8|15060.1|15058.1|15060.4|15058.4|15059.8|15057.8|11
1628076650000|2021-08-04 11:30:50|15060.2|15058.2|15060.2|15058.2|15060.4|15058.4|15059.9|15057.9|11
1628076660000|2021-08-04 11:31:00|15060.3|15058.3|15060.4|15058.4|15060.7|15058.7|15060.2|15058.2|8
1628076670000|2021-08-04 11:31:10|15060.6|15058.6|15060.3|15058.3|15060.7|15058.7|15060.3|15058.3|5
1628076680000|2021-08-04 11:31:20|15060.4|15058.4|15056.8|15054.8|15060.7|15058.7|15056.3|15054.3|135
1628076690000|2021-08-04 11:31:30|15056.7|15054.7|15056.3|15054.3|15057.1|15055.1|15055.9|15053.9|36
1628076700000|2021-08-04 11:31:40|15056.1|15054.1|15056.1|15054.1|15056.3|15054.3|15055.7|15053.7|24
1628076710000|2021-08-04 11:31:50|15055.9|15053.9|15051.3|15049.3|15055.9|15053.9|15051.1|15049.1|268
1628076720000|2021-08-04 11:32:00|15051.1|15049.1|15052.1|15050.1|15052.2|15050.2|15050.2|15048.2|64
1628076730000|2021-08-04 11:32:10|15052.2|15050.2|15051.3|15049.3|15052.2|15050.2|15050.6|15048.6|36
1628076740000|2021-08-04 11:32:20|15051.2|15049.2|15050.6|15048.6|15051.2|15049.2|15050.1|15048.1|25
1628076750000|2021-08-04 11:32:30|15050.7|15048.7|15048.7|15046.7|15050.8|15048.8|15047.6|15045.6|99
1628076760000|2021-08-04 11:32:40|15048.8|15046.8|15048.2|15046.2|15049.1|15047.1|15047.7|15045.7|40
1628076770000|2021-08-04 11:32:50|15048.3|15046.3|15047.7|15045.7|15048.3|15046.3|15047.1|15045.1|58
1628076780000|2021-08-04 11:33:00|15047.8|15045.8|15049.3|15047.3|15050.4|15048.4|15047.7|15045.7|51
1628076790000|2021-08-04 11:33:10|15049.8|15047.8|15049.8|15047.8|15050.3|15048.3|15049.6|15047.6|16
1628076800000|2021-08-04 11:33:20|15049.7|15047.7|15049.9|15047.9|15050.3|15048.3|15049.6|15047.6|11
1628076810000|2021-08-04 11:33:30|15049.8|15047.8|15050.6|15048.6|15050.8|15048.8|15049.8|15047.8|31
1628076820000|2021-08-04 11:33:40|15050.7|15048.7|15052.3|15050.3|15052.4|15050.4|15050.7|15048.7|18
1628076830000|2021-08-04 11:33:50|15052.2|15050.2|15052.3|15050.3|15052.6|15050.6|15051.7|15049.7|26
1628076840000|2021-08-04 11:34:00|15052.4|15050.4|15052.2|15050.2|15052.8|15050.8|15052.1|15050.1|11
1628076850000|2021-08-04 11:34:10|15052.1|15050.1|15052.4|15050.4|15052.4|15050.4|15051.4|15049.4|6
1628076860000|2021-08-04 11:34:20|15052.3|15050.3|15051.7|15049.7|15052.8|15050.8|15051.6|15049.6|1
1628076870000|2021-08-04 11:34:30|15051.9|15049.9|15052.8|15050.8|15052.8|15050.8|15051.9|15049.9|9
1628076880000|2021-08-04 11:34:40|15052.7|15050.7|15053.6|15051.6|15053.6|15051.6|15052.4|15050.4|10
1628076890000|2021-08-04 11:34:50|15053.7|15051.7|15054.1|15052.1|15054.1|15052.1|15053.6|15051.6|13
1628076900000|2021-08-04 11:35:00|15054.2|15052.2|15053.1|15051.1|15054.2|15052.2|15052.9|15050.9|29
1628076910000|2021-08-04 11:35:10|15053.2|15051.2|15050.1|15048.1|15053.2|15051.2|15049.6|15047.6|191
1628076920000|2021-08-04 11:35:20|15050.2|15048.2|15050.3|15048.3|15050.6|15048.6|15049.9|15047.9|17
1628076930000|2021-08-04 11:35:30|15050.4|15048.4|15050.3|15048.3|15050.6|15048.6|15050.3|15048.3|7
1628076940000|2021-08-04 11:35:40|15049.8|15047.8|15049.9|15047.9|15050.1|15048.1|15049.6|15047.6|24
1628076950000|2021-08-04 11:35:50|15050.1|15048.1|15049.6|15047.6|15050.7|15048.7|15049.3|15047.3|22
1628076960000|2021-08-04 11:36:00|15049.4|15047.4|15050.9|15048.9|15051.1|15049.1|15048.7|15046.7|33
1628076970000|2021-08-04 11:36:10|15050.8|15048.8|15051.3|15049.3|15051.6|15049.6|15050.8|15048.8|12
1628076980000|2021-08-04 11:36:20|15051.2|15049.2|15052.3|15050.3|15052.3|15050.3|15051.2|15049.2|14
1628076990000|2021-08-04 11:36:30|15052.4|15050.4|15052.3|15050.3|15052.4|15050.4|15052.2|15050.2|2
1628077000000|2021-08-04 11:36:40|15052.4|15050.4|15052.9|15050.9|15053.1|15051.1|15052.3|15050.3|8
1628077010000|2021-08-04 11:36:50|15053.1|15051.1|15054.1|15052.1|15054.1|15052.1|15052.7|15050.7|17
1628077020000|2021-08-04 11:37:00|15054.2|15052.2|15054.1|15052.1|15054.2|15052.2|15053.6|15051.6|22
1628077030000|2021-08-04 11:37:10|15054.3|15052.3|15054.2|15052.2|15054.9|15052.9|15054.1|15052.1|21
1628077040000|2021-08-04 11:37:20|15054.3|15052.3|15054.7|15052.7|15054.8|15052.8|15053.6|15051.6|26
1628077050000|2021-08-04 11:37:30|15054.6|15052.6|15055.1|15053.1|15055.6|15053.6|15054.6|15052.6|28
1628077060000|2021-08-04 11:37:40|15055.2|15053.2|15054.6|15052.6|15055.2|15053.2|15054.6|15052.6|7
1628077070000|2021-08-04 11:37:50|15054.4|15052.4|15055.1|15053.1|15055.2|15053.2|15054.3|15052.3|5
1628077080000|2021-08-04 11:38:00|15055.2|15053.2|15055.2|15053.2|15055.3|15053.3|15054.7|15052.7|6
1628077090000|2021-08-04 11:38:10|15055.1|15053.1|15054.8|15052.8|15055.1|15053.1|15054.3|15052.3|6
1628077100000|2021-08-04 11:38:20|15054.7|15052.7|15054.6|15052.6|15054.7|15052.7|15054.2|15052.2|5
1628077110000|2021-08-04 11:38:30|15054.1|15052.1|15053.9|15051.9|15054.2|15052.2|15053.8|15051.8|17
1628077120000|2021-08-04 11:38:40|15053.8|15051.8|15054.2|15052.2|15054.2|15052.2|15053.8|15051.8|8
1628077130000|2021-08-04 11:38:50|15054.3|15052.3|15053.3|15051.3|15054.7|15052.7|15053.2|15051.2|31
1628077140000|2021-08-04 11:39:00|15053.4|15051.4|15052.8|15050.8|15053.8|15051.8|15052.8|15050.8|14
1628077150000|2021-08-04 11:39:10|15052.7|15050.7|15052.6|15050.6|15052.9|15050.9|15052.2|15050.2|6
1628077160000|2021-08-04 11:39:20|15052.9|15050.9|15054.6|15052.6|15054.6|15052.6|15052.6|15050.6|13
1628077170000|2021-08-04 11:39:30|15054.4|15052.4|15055.1|15053.1|15055.1|15053.1|15054.3|15052.3|7
1628077180000|2021-08-04 11:39:40|15054.9|15052.9|15054.3|15052.3|15055.1|15053.1|15054.1|15052.1|11
1628077190000|2021-08-04 11:39:50|15054.4|15052.4|15054.7|15052.7|15054.8|15052.8|15054.3|15052.3|0
1628077200000|2021-08-04 11:40:00|15054.6|15052.6|15053.9|15051.9|15054.6|15052.6|15053.7|15051.7|10
1628077210000|2021-08-04 11:40:10|15053.8|15051.8|15053.1|15051.1|15054.2|15052.2|15052.9|15050.9|6
1628077220000|2021-08-04 11:40:20|15052.9|15050.9|15053.2|15051.2|15053.2|15051.2|15052.6|15050.6|6
1628077230000|2021-08-04 11:40:30|15053.3|15051.3|15053.6|15051.6|15053.9|15051.9|15053.3|15051.3|8
1628077240000|2021-08-04 11:40:40|15053.4|15051.4|15052.8|15050.8|15053.9|15051.9|15052.6|15050.6|4
1628077250000|2021-08-04 11:40:50|15052.9|15050.9|15051.6|15049.6|15053.1|15051.1|15051.6|15049.6|23
1628077260000|2021-08-04 11:41:00|15051.3|15049.3|15052.1|15050.1|15052.6|15050.6|15051.3|15049.3|15
1628077270000|2021-08-04 11:41:10|15052.2|15050.2|15053.3|15051.3|15053.4|15051.4|15051.9|15049.9|7
1628077280000|2021-08-04 11:41:20|15053.2|15051.2|15053.6|15051.6|15054.3|15052.3|15053.2|15051.2|11
1628077290000|2021-08-04 11:41:30|15053.4|15051.4|15054.1|15052.1|15054.2|15052.2|15053.3|15051.3|0
1628077300000|2021-08-04 11:41:40|15054.3|15052.3|15054.2|15052.2|15054.7|15052.7|15053.9|15051.9|4
1628077310000|2021-08-04 11:41:50|15054.4|15052.4|15054.6|15052.6|15054.7|15052.7|15054.3|15052.3|1
1628077320000|2021-08-04 11:42:00|15054.7|15052.7|15054.3|15052.3|15054.8|15052.8|15053.9|15051.9|10
1628077330000|2021-08-04 11:42:10|15054.2|15052.2|15054.3|15052.3|15054.8|15052.8|15054.1|15052.1|2
1628077340000|2021-08-04 11:42:20|15054.4|15052.4|15054.1|15052.1|15054.4|15052.4|15053.8|15051.8|13
1628077350000|2021-08-04 11:42:30|15054.2|15052.2|15054.2|15052.2|15054.6|15052.6|15053.6|15051.6|22
1628077360000|2021-08-04 11:42:40|15053.9|15051.9|15053.8|15051.8|15054.2|15052.2|15053.7|15051.7|6
1628077370000|2021-08-04 11:42:50|15053.9|15051.9|15054.1|15052.1|15054.1|15052.1|15053.4|15051.4|10
1628077380000|2021-08-04 11:43:00|15054.2|15052.2|15054.1|15052.1|15054.2|15052.2|15054.1|15052.1|2
1628077390000|2021-08-04 11:43:10|15053.8|15051.8|15052.9|15050.9|15053.8|15051.8|15052.8|15050.8|5
1628077400000|2021-08-04 11:43:20|15053.1|15051.1|15053.6|15051.6|15054.1|15052.1|15053.1|15051.1|17
1628077410000|2021-08-04 11:43:30|15053.4|15051.4|15053.8|15051.8|15053.8|15051.8|15053.3|15051.3|2
1628077420000|2021-08-04 11:43:40|15053.7|15051.7|15054.6|15052.6|15055.2|15053.2|15053.6|15051.6|41
1628077430000|2021-08-04 11:43:50|15054.4|15052.4|15052.8|15050.8|15054.4|15052.4|15052.8|15050.8|10
1628077440000|2021-08-04 11:44:00|15052.7|15050.7|15053.3|15051.3|15053.4|15051.4|15052.7|15050.7|5
1628077450000|2021-08-04 11:44:10|15053.4|15051.4|15053.1|15051.1|15053.9|15051.9|15053.1|15051.1|4
1628077460000|2021-08-04 11:44:20|15053.2|15051.2|15054.8|15052.8|15054.9|15052.9|15053.2|15051.2|17
1628077470000|2021-08-04 11:44:30|15054.9|15052.9|15054.6|15052.6|15055.2|15053.2|15054.6|15052.6|5
1628077480000|2021-08-04 11:44:40|15054.7|15052.7|15054.8|15052.8|15055.2|15053.2|15054.7|15052.7|10
1628077490000|2021-08-04 11:44:50|15055.1|15053.1|15055.8|15053.8|15055.8|15053.8|15055.1|15053.1|29
1628077500000|2021-08-04 11:45:00|15055.9|15053.9|15055.2|15053.2|15055.9|15053.9|15054.7|15052.7|59
1628077510000|2021-08-04 11:45:10|15055.1|15053.1|15054.9|15052.9|15055.4|15053.4|15054.3|15052.3|33
1628077520000|2021-08-04 11:45:20|15054.8|15052.8|15054.8|15052.8|15055.1|15053.1|15054.7|15052.7|12
1628077530000|2021-08-04 11:45:30|15054.7|15052.7|15053.6|15051.6|15054.7|15052.7|15053.6|15051.6|14
1628077540000|2021-08-04 11:45:40|15053.4|15051.4|15052.1|15050.1|15053.4|15051.4|15051.2|15049.2|55
1628077550000|2021-08-04 11:45:50|15051.9|15049.9|15050.7|15048.7|15052.1|15050.1|15050.7|15048.7|16
1628077560000|2021-08-04 11:46:00|15050.6|15048.6|15050.2|15048.2|15051.1|15049.1|15050.2|15048.2|29
1628077570000|2021-08-04 11:46:10|15050.3|15048.3|15050.6|15048.6|15050.6|15048.6|15049.9|15047.9|24
1628077580000|2021-08-04 11:46:20|15050.7|15048.7|15052.9|15050.9|15052.9|15050.9|15050.7|15048.7|21
1628077590000|2021-08-04 11:46:30|15053.1|15051.1|15052.9|15050.9|15053.4|15051.4|15052.4|15050.4|17
1628077600000|2021-08-04 11:46:40|15053.1|15051.1|15052.8|15050.8|15053.1|15051.1|15052.2|15050.2|7
1628077610000|2021-08-04 11:46:50|15052.9|15050.9|15052.6|15050.6|15053.3|15051.3|15052.6|15050.6|7
1628077620000|2021-08-04 11:47:00|15052.7|15050.7|15054.8|15052.8|15055.1|15053.1|15052.1|15050.1|19
1628077630000|2021-08-04 11:47:10|15054.7|15052.7|15054.8|15052.8|15055.2|15053.2|15054.4|15052.4|5
1628077640000|2021-08-04 11:47:20|15054.9|15052.9|15054.9|15052.9|15055.2|15053.2|15054.8|15052.8|8
1628077650000|2021-08-04 11:47:30|15055.1|15053.1|15055.1|15053.1|15055.2|15053.2|15055.1|15053.1|2
1628077660000|2021-08-04 11:47:40|15054.7|15052.7|15054.3|15052.3|15054.9|15052.9|15054.1|15052.1|10
1628077670000|2021-08-04 11:47:50|15054.6|15052.6|15054.3|15052.3|15055.2|15053.2|15054.3|15052.3|12
1628077680000|2021-08-04 11:48:00|15054.4|15052.4|15054.4|15052.4|15054.4|15052.4|15054.4|15052.4|0
1628077690000|2021-08-04 11:48:10|15054.6|15052.6|15053.3|15051.3|15054.6|15052.6|15053.2|15051.2|15
1628077700000|2021-08-04 11:48:20|15053.4|15051.4|15053.1|15051.1|15053.7|15051.7|15052.9|15050.9|6
1628077710000|2021-08-04 11:48:30|15052.9|15050.9|15051.9|15049.9|15052.9|15050.9|15051.9|15049.9|8
1628077720000|2021-08-04 11:48:40|15052.1|15050.1|15052.1|15050.1|15052.6|15050.6|15051.9|15049.9|9
1628077730000|2021-08-04 11:48:50|15052.2|15050.2|15051.7|15049.7|15052.2|15050.2|15051.7|15049.7|5
1628077740000|2021-08-04 11:49:00|15051.8|15049.8|15053.6|15051.6|15054.2|15052.2|15051.7|15049.7|13
1628077750000|2021-08-04 11:49:10|15053.7|15051.7|15053.7|15051.7|15053.7|15051.7|15053.1|15051.1|2
1628077760000|2021-08-04 11:49:20|15053.4|15051.4|15054.3|15052.3|15054.6|15052.6|15053.4|15051.4|14
1628077770000|2021-08-04 11:49:30|15054.2|15052.2|15054.6|15052.6|15054.6|15052.6|15054.1|15052.1|6
1628077780000|2021-08-04 11:49:40|15054.4|15052.4|15054.6|15052.6|15054.6|15052.6|15054.3|15052.3|1
1628077790000|2021-08-04 11:49:50|15054.9|15052.9|15054.8|15052.8|15055.1|15053.1|15054.7|15052.7|7
1628077800000|2021-08-04 11:50:00|15054.9|15052.9|15055.1|15053.1|15055.1|15053.1|15054.4|15052.4|5
1628077810000|2021-08-04 11:50:10|15054.9|15052.9|15054.6|15052.6|15054.9|15052.9|15054.2|15052.2|4
1628077820000|2021-08-04 11:50:20|15054.4|15052.4|15054.6|15052.6|15054.6|15052.6|15053.9|15051.9|7
1628077830000|2021-08-04 11:50:30|15054.3|15052.3|15053.8|15051.8|15054.7|15052.7|15053.6|15051.6|11
1628077840000|2021-08-04 11:50:40|15053.9|15051.9|15053.6|15051.6|15054.1|15052.1|15053.3|15051.3|16
1628077850000|2021-08-04 11:50:50|15053.7|15051.7|15052.8|15050.8|15054.1|15052.1|15052.7|15050.7|15
1628077860000|2021-08-04 11:51:00|15052.6|15050.6|15052.2|15050.2|15052.6|15050.6|15051.8|15049.8|22
1628077870000|2021-08-04 11:51:10|15052.3|15050.3|15053.2|15051.2|15053.2|15051.2|15052.3|15050.3|3
1628077880000|2021-08-04 11:51:20|15053.4|15051.4|15054.2|15052.2|15054.3|15052.3|15053.4|15051.4|8
1628077890000|2021-08-04 11:51:30|15054.1|15052.1|15054.1|15052.1|15054.2|15052.2|15053.6|15051.6|8
1628077900000|2021-08-04 11:51:40|15054.3|15052.3|15054.3|15052.3|15054.8|15052.8|15054.3|15052.3|12
1628077910000|2021-08-04 11:51:50|15054.2|15052.2|15054.3|15052.3|15054.6|15052.6|15054.1|15052.1|3
1628077920000|2021-08-04 11:52:00|15054.1|15052.1|15054.2|15052.2|15054.6|15052.6|15054.1|15052.1|5
1628077930000|2021-08-04 11:52:10|15054.3|15052.3|15055.1|15053.1|15055.1|15053.1|15054.3|15052.3|6
1628077940000|2021-08-04 11:52:20|15054.9|15052.9|15054.1|15052.1|15055.1|15053.1|15054.1|15052.1|7
1628077950000|2021-08-04 11:52:30|15053.9|15051.9|15054.1|15052.1|15054.2|15052.2|15053.7|15051.7|3
1628077960000|2021-08-04 11:52:40|15054.2|15052.2|15054.6|15052.6|15054.7|15052.7|15053.9|15051.9|7
1628077970000|2021-08-04 11:52:50|15054.4|15052.4|15054.7|15052.7|15054.7|15052.7|15054.3|15052.3|0
1628077980000|2021-08-04 11:53:00|15055.2|15053.2|15055.1|15053.1|15055.4|15053.4|15054.9|15052.9|5
1628077990000|2021-08-04 11:53:10|15055.2|15053.2|15055.4|15053.4|15055.4|15053.4|15054.8|15052.8|4
1628078000000|2021-08-04 11:53:20|15055.3|15053.3|15055.8|15053.8|15055.8|15053.8|15055.3|15053.3|3
1628078010000|2021-08-04 11:53:30|15055.9|15053.9|15056.8|15054.8|15057.1|15055.1|15055.9|15053.9|38
1628078020000|2021-08-04 11:53:40|15056.7|15054.7|15057.1|15055.1|15057.2|15055.2|15056.4|15054.4|13
1628078030000|2021-08-04 11:53:50|15056.9|15054.9|15057.3|15055.3|15057.7|15055.7|15056.7|15054.7|21
1628078040000|2021-08-04 11:54:00|15057.2|15055.2|15058.1|15056.1|15058.1|15056.1|15056.9|15054.9|21
1628078050000|2021-08-04 11:54:10|15057.8|15055.8|15057.8|15055.8|15058.3|15056.3|15057.8|15055.8|15
1628078060000|2021-08-04 11:54:20|15057.7|15055.7|15057.8|15055.8|15058.2|15056.2|15057.6|15055.6|15
1628078070000|2021-08-04 11:54:30|15057.7|15055.7|15057.1|15055.1|15057.8|15055.8|15057.1|15055.1|16
1628078080000|2021-08-04 11:54:40|15057.2|15055.2|15056.9|15054.9|15057.4|15055.4|15056.6|15054.6|15
1628078090000|2021-08-04 11:54:50|15056.8|15054.8|15057.1|15055.1|15057.4|15055.4|15056.8|15054.8|3
1628078100000|2021-08-04 11:55:00|15057.2|15055.2|15057.8|15055.8|15058.4|15056.4|15057.1|15055.1|17
1628078110000|2021-08-04 11:55:10|15057.7|15055.7|15057.2|15055.2|15057.7|15055.7|15056.8|15054.8|13
1628078120000|2021-08-04 11:55:20|15057.3|15055.3|15057.4|15055.4|15057.6|15055.6|15056.7|15054.7|3
1628078130000|2021-08-04 11:55:30|15057.3|15055.3|15057.4|15055.4|15057.6|15055.6|15057.1|15055.1|2
1628078140000|2021-08-04 11:55:40|15057.6|15055.6|15057.2|15055.2|15057.7|15055.7|15057.2|15055.2|0
1628078150000|2021-08-04 11:55:50|15057.3|15055.3|15055.9|15053.9|15057.3|15055.3|15055.8|15053.8|14
1628078160000|2021-08-04 11:56:00|15056.1|15054.1|15055.4|15053.4|15056.2|15054.2|15055.4|15053.4|6
1628078170000|2021-08-04 11:56:10|15055.6|15053.6|15055.9|15053.9|15055.9|15053.9|15055.4|15053.4|12
1628078180000|2021-08-04 11:56:20|15055.8|15053.8|15055.1|15053.1|15055.9|15053.9|15054.9|15052.9|13
1628078190000|2021-08-04 11:56:30|15054.9|15052.9|15054.8|15052.8|15054.9|15052.9|15054.7|15052.7|3
1628078200000|2021-08-04 11:56:40|15054.4|15052.4|15054.8|15052.8|15055.1|15053.1|15054.4|15052.4|6
1628078210000|2021-08-04 11:56:50|15054.7|15052.7|15053.9|15051.9|15054.8|15052.8|15053.4|15051.4|23
1628078220000|2021-08-04 11:57:00|15054.1|15052.1|15054.1|15052.1|15054.2|15052.2|15053.8|15051.8|3
1628078230000|2021-08-04 11:57:10|15054.2|15052.2|15054.2|15052.2|15054.3|15052.3|15054.1|15052.1|1
1628078240000|2021-08-04 11:57:20|15054.3|15052.3|15053.1|15051.1|15054.3|15052.3|15053.1|15051.1|21
1628078250000|2021-08-04 11:57:30|15052.3|15050.3|15052.1|15050.1|15052.7|15050.7|15051.9|15049.9|19
1628078260000|2021-08-04 11:57:40|15052.2|15050.2|15051.7|15049.7|15052.3|15050.3|15051.4|15049.4|23
1628078270000|2021-08-04 11:57:50|15051.6|15049.6|15052.6|15050.6|15052.6|15050.6|15051.6|15049.6|7
1628078280000|2021-08-04 11:58:00|15052.7|15050.7|15052.8|15050.8|15053.2|15051.2|15052.7|15050.7|3
1628078290000|2021-08-04 11:58:10|15052.7|15050.7|15052.3|15050.3|15053.1|15051.1|15052.3|15050.3|2
1628078300000|2021-08-04 11:58:20|15052.2|15050.2|15052.1|15050.1|15052.6|15050.6|15052.1|15050.1|3
1628078310000|2021-08-04 11:58:30|15052.2|15050.2|15051.8|15049.8|15052.3|15050.3|15051.4|15049.4|5
1628078320000|2021-08-04 11:58:40|15051.9|15049.9|15051.4|15049.4|15052.3|15050.3|15051.4|15049.4|8
1628078330000|2021-08-04 11:58:50|15051.3|15049.3|15051.4|15049.4|15051.8|15049.8|15050.9|15048.9|28
1628078340000|2021-08-04 11:59:00|15051.1|15049.1|15051.1|15049.1|15051.1|15049.1|15050.6|15048.6|15
1628078350000|2021-08-04 11:59:10|15050.9|15048.9|15051.4|15049.4|15051.6|15049.6|15050.9|15048.9|17
1628078360000|2021-08-04 11:59:20|15051.3|15049.3|15051.3|15049.3|15051.6|15049.6|15050.9|15048.9|10
1628078370000|2021-08-04 11:59:30|15051.4|15049.4|15051.6|15049.6|15052.1|15050.1|15051.4|15049.4|14
1628078380000|2021-08-04 11:59:40|15051.7|15049.7|15050.3|15048.3|15051.8|15049.8|15050.3|15048.3|34
1628078390000|2021-08-04 11:59:50|15050.4|15048.4|15050.7|15048.7|15050.9|15048.9|15050.3|15048.3|6
1628078400000|2021-08-04 12:00:00|15051.3|15049.3|15048.8|15046.8|15051.4|15049.4|15048.4|15046.4|94
1628078410000|2021-08-04 12:00:10|15048.7|15046.7|15047.6|15045.6|15049.1|15047.1|15047.1|15045.1|134
1628078420000|2021-08-04 12:00:20|15047.4|15045.4|15046.3|15044.3|15048.2|15046.2|15046.3|15044.3|35
1628078430000|2021-08-04 12:00:30|15046.1|15044.1|15047.1|15045.1|15047.8|15045.8|15045.3|15043.3|133
1628078440000|2021-08-04 12:00:40|15047.2|15045.2|15048.1|15046.1|15049.1|15047.1|15046.8|15044.8|74
1628078450000|2021-08-04 12:00:50|15047.9|15045.9|15048.4|15046.4|15049.1|15047.1|15047.8|15045.8|25
1628078460000|2021-08-04 12:01:00|15048.6|15046.6|15044.8|15042.8|15048.6|15046.6|15044.8|15042.8|116
1628078470000|2021-08-04 12:01:10|15045.1|15043.1|15045.6|15043.6|15046.1|15044.1|15044.7|15042.7|65
1628078480000|2021-08-04 12:01:20|15045.7|15043.7|15045.3|15043.3|15045.7|15043.7|15044.6|15042.6|42
1628078490000|2021-08-04 12:01:30|15045.4|15043.4|15044.8|15042.8|15046.6|15044.6|15044.7|15042.7|42
1628078500000|2021-08-04 12:01:40|15044.7|15042.7|15044.8|15042.8|15045.6|15043.6|15044.7|15042.7|8
1628078510000|2021-08-04 12:01:50|15044.3|15042.3|15044.3|15042.3|15044.7|15042.7|15044.2|15042.2|63
1628078520000|2021-08-04 12:02:00|15044.2|15042.2|15044.6|15042.6|15044.8|15042.8|15043.8|15041.8|65
1628078530000|2021-08-04 12:02:10|15044.7|15042.7|15048.1|15046.1|15048.1|15046.1|15044.6|15042.6|47
1628078540000|2021-08-04 12:02:20|15047.9|15045.9|15047.6|15045.6|15048.6|15046.6|15047.6|15045.6|24
1628078550000|2021-08-04 12:02:30|15047.7|15045.7|15047.7|15045.7|15048.1|15046.1|15047.3|15045.3|11
1628078560000|2021-08-04 12:02:40|15047.6|15045.6|15046.8|15044.8|15047.7|15045.7|15046.6|15044.6|17
1628078570000|2021-08-04 12:02:50|15046.7|15044.7|15047.1|15045.1|15047.7|15045.7|15046.7|15044.7|15
1628078580000|2021-08-04 12:03:00|15046.9|15044.9|15047.1|15045.1|15047.4|15045.4|15046.6|15044.6|12
1628078590000|2021-08-04 12:03:10|15046.8|15044.8|15045.2|15043.2|15046.8|15044.8|15045.2|15043.2|21
1628078600000|2021-08-04 12:03:20|15045.1|15043.1|15044.3|15042.3|15045.3|15043.3|15044.3|15042.3|19
1628078610000|2021-08-04 12:03:30|15044.1|15042.1|15044.2|15042.2|15044.6|15042.6|15043.6|15041.6|13
1628078620000|2021-08-04 12:03:40|15044.3|15042.3|15042.9|15040.9|15044.6|15042.6|15042.8|15040.8|60
1628078630000|2021-08-04 12:03:50|15042.8|15040.8|15043.8|15041.8|15044.1|15042.1|15042.3|15040.3|27
1628078640000|2021-08-04 12:04:00|15044.1|15042.1|15045.2|15043.2|15045.3|15043.3|15043.8|15041.8|37
1628078650000|2021-08-04 12:04:10|15045.3|15043.3|15044.8|15042.8|15045.4|15043.4|15044.8|15042.8|10
1628078660000|2021-08-04 12:04:20|15044.9|15042.9|15046.9|15044.9|15047.1|15045.1|15044.8|15042.8|28
1628078670000|2021-08-04 12:04:30|15046.8|15044.8|15047.1|15045.1|15047.2|15045.2|15046.3|15044.3|7
1628078680000|2021-08-04 12:04:40|15047.2|15045.2|15047.6|15045.6|15047.8|15045.8|15047.2|15045.2|9
1628078690000|2021-08-04 12:04:50|15047.7|15045.7|15048.1|15046.1|15048.3|15046.3|15047.7|15045.7|26
1628078700000|2021-08-04 12:05:00|15048.3|15046.3|15048.9|15046.9|15049.2|15047.2|15048.3|15046.3|23
1628078710000|2021-08-04 12:05:10|15049.1|15047.1|15048.9|15046.9|15049.3|15047.3|15048.8|15046.8|9
1628078720000|2021-08-04 12:05:20|15049.1|15047.1|15049.8|15047.8|15049.8|15047.8|15049.1|15047.1|17
1628078730000|2021-08-04 12:05:30|15049.9|15047.9|15049.7|15047.7|15049.9|15047.9|15049.4|15047.4|5
1628078740000|2021-08-04 12:05:40|15049.6|15047.6|15051.8|15049.8|15052.2|15050.2|15049.6|15047.6|47
1628078750000|2021-08-04 12:05:50|15051.7|15049.7|15052.6|15050.6|15052.6|15050.6|15051.7|15049.7|17
1628078760000|2021-08-04 12:06:00|15052.3|15050.3|15051.2|15049.2|15052.8|15050.8|15051.2|15049.2|32
1628078770000|2021-08-04 12:06:10|15051.1|15049.1|15052.2|15050.2|15052.3|15050.3|15051.1|15049.1|15
1628078780000|2021-08-04 12:06:20|15052.3|15050.3|15052.7|15050.7|15052.7|15050.7|15052.3|15050.3|6
1628078790000|2021-08-04 12:06:30|15052.6|15050.6|15052.8|15050.8|15053.2|15051.2|15052.6|15050.6|8
1628078800000|2021-08-04 12:06:40|15052.7|15050.7|15052.4|15050.4|15052.8|15050.8|15052.3|15050.3|10
1628078810000|2021-08-04 12:06:50|15052.3|15050.3|15053.1|15051.1|15053.1|15051.1|15052.2|15050.2|8
1628078820000|2021-08-04 12:07:00|15052.8|15050.8|15054.1|15052.1|15054.6|15052.6|15052.8|15050.8|59
1628078830000|2021-08-04 12:07:10|15054.2|15052.2|15053.6|15051.6|15054.6|15052.6|15053.6|15051.6|26
1628078840000|2021-08-04 12:07:20|15053.7|15051.7|15054.3|15052.3|15054.4|15052.4|15053.7|15051.7|8
1628078850000|2021-08-04 12:07:30|15054.2|15052.2|15053.8|15051.8|15054.7|15052.7|15053.8|15051.8|5
1628078860000|2021-08-04 12:07:40|15053.9|15051.9|15054.3|15052.3|15054.3|15052.3|15053.7|15051.7|10
1628078870000|2021-08-04 12:07:50|15054.2|15052.2|15054.9|15052.9|15055.3|15053.3|15054.2|15052.2|41
1628078880000|2021-08-04 12:08:00|15055.1|15053.1|15054.3|15052.3|15055.3|15053.3|15054.2|15052.2|14
1628078890000|2021-08-04 12:08:10|15054.4|15052.4|15054.8|15052.8|15055.1|15053.1|15054.3|15052.3|10
1628078900000|2021-08-04 12:08:20|15054.9|15052.9|15055.2|15053.2|15055.2|15053.2|15054.3|15052.3|13
1628078910000|2021-08-04 12:08:30|15055.4|15053.4|15054.9|15052.9|15055.7|15053.7|15054.8|15052.8|17
1628078920000|2021-08-04 12:08:40|15055.1|15053.1|15054.8|15052.8|15055.2|15053.2|15054.8|15052.8|4
1628078930000|2021-08-04 12:08:50|15054.7|15052.7|15055.1|15053.1|15055.1|15053.1|15054.4|15052.4|3
1628078940000|2021-08-04 12:09:00|15054.9|15052.9|15055.8|15053.8|15055.8|15053.8|15054.6|15052.6|12
1628078950000|2021-08-04 12:09:10|15055.7|15053.7|15055.7|15053.7|15055.8|15053.8|15055.3|15053.3|9
1628078960000|2021-08-04 12:09:20|15055.8|15053.8|15056.3|15054.3|15056.6|15054.6|15055.6|15053.6|26
1628078970000|2021-08-04 12:09:30|15056.1|15054.1|15056.7|15054.7|15057.1|15055.1|15056.1|15054.1|19
1628078980000|2021-08-04 12:09:40|15056.8|15054.8|15057.6|15055.6|15057.7|15055.7|15056.3|15054.3|19
1628078990000|2021-08-04 12:09:50|15057.7|15055.7|15058.1|15056.1|15058.1|15056.1|15057.1|15055.1|40
1628079000000|2021-08-04 12:10:00|15058.3|15056.3|15058.2|15056.2|15058.4|15056.4|15057.3|15055.3|78
1628079010000|2021-08-04 12:10:10|15058.1|15056.1|15057.8|15055.8|15058.2|15056.2|15057.4|15055.4|8
1628079020000|2021-08-04 12:10:20|15057.9|15055.9|15057.6|15055.6|15058.1|15056.1|15057.4|15055.4|15
1628079030000|2021-08-04 12:10:30|15057.4|15055.4|15056.6|15054.6|15057.4|15055.4|15056.2|15054.2|31
1628079040000|2021-08-04 12:10:40|15056.7|15054.7|15057.6|15055.6|15057.6|15055.6|15056.4|15054.4|11
1628079050000|2021-08-04 12:10:50|15057.7|15055.7|15055.6|15053.6|15057.8|15055.8|15055.1|15053.1|42
1628079060000|2021-08-04 12:11:00|15055.7|15053.7|15055.6|15053.6|15055.7|15053.7|15055.1|15053.1|15
1628079070000|2021-08-04 12:11:10|15055.1|15053.1|15054.8|15052.8|15055.2|15053.2|15054.7|15052.7|10
1628079080000|2021-08-04 12:11:20|15054.9|15052.9|15054.1|15052.1|15055.1|15053.1|15054.1|15052.1|10
1628079090000|2021-08-04 12:11:30|15054.2|15052.2|15053.6|15051.6|15054.3|15052.3|15053.6|15051.6|26
1628079100000|2021-08-04 12:11:40|15053.7|15051.7|15054.6|15052.6|15054.9|15052.9|15053.3|15051.3|35
1628079110000|2021-08-04 12:11:50|15054.4|15052.4|15054.1|15052.1|15054.9|15052.9|15054.1|15052.1|11
1628079120000|2021-08-04 12:12:00|15053.9|15051.9|15054.8|15052.8|15054.8|15052.8|15053.8|15051.8|7
1628079130000|2021-08-04 12:12:10|15054.7|15052.7|15054.8|15052.8|15055.6|15053.6|15054.6|15052.6|12
1628079140000|2021-08-04 12:12:20|15054.9|15052.9|15054.2|15052.2|15054.9|15052.9|15054.1|15052.1|6
1628079150000|2021-08-04 12:12:30|15054.1|15052.1|15053.8|15051.8|15054.2|15052.2|15053.8|15051.8|0
1628079160000|2021-08-04 12:12:40|15054.1|15052.1|15054.1|15052.1|15054.2|15052.2|15053.8|15051.8|5
1628079170000|2021-08-04 12:12:50|15054.2|15052.2|15053.3|15051.3|15054.3|15052.3|15053.3|15051.3|4
1628079180000|2021-08-04 12:13:00|15053.2|15051.2|15053.8|15051.8|15054.1|15052.1|15053.2|15051.2|22
1628079190000|2021-08-04 12:13:10|15053.7|15051.7|15053.9|15051.9|15054.2|15052.2|15053.6|15051.6|2
1628079200000|2021-08-04 12:13:20|15053.8|15051.8|15053.9|15051.9|15054.3|15052.3|15053.8|15051.8|1
1628079210000|2021-08-04 12:13:30|15054.1|15052.1|15054.1|15052.1|15054.1|15052.1|15053.3|15051.3|18
1628079220000|2021-08-04 12:13:40|15053.8|15051.8|15054.2|15052.2|15054.2|15052.2|15053.8|15051.8|1
1628079230000|2021-08-04 12:13:50|15053.3|15051.3|15051.4|15049.4|15053.3|15051.3|15050.9|15048.9|65
1628079240000|2021-08-04 12:14:00|15051.7|15049.7|15049.9|15047.9|15052.3|15050.3|15049.8|15047.8|70
1628079250000|2021-08-04 12:14:10|15049.8|15047.8|15047.6|15045.6|15049.9|15047.9|15047.3|15045.3|52
1628079260000|2021-08-04 12:14:20|15047.7|15045.7|15049.3|15047.3|15049.4|15047.4|15047.4|15045.4|61
1628079270000|2021-08-04 12:14:30|15049.4|15047.4|15049.2|15047.2|15049.9|15047.9|15048.6|15046.6|20
1628079280000|2021-08-04 12:14:40|15049.6|15047.6|15048.6|15046.6|15049.6|15047.6|15048.3|15046.3|17
1628079290000|2021-08-04 12:14:50|15048.4|15046.4|15050.1|15048.1|15050.4|15048.4|15048.4|15046.4|6
1628079300000|2021-08-04 12:15:00|15050.2|15048.2|15060.8|15058.8|15061.8|15059.8|15050.2|15048.2|292
1628079310000|2021-08-04 12:15:10|15060.9|15058.9|15061.9|15059.9|15062.9|15060.9|15058.8|15056.8|240
1628079320000|2021-08-04 12:15:20|15061.3|15059.3|15059.9|15057.9|15061.7|15059.7|15057.6|15055.6|81
1628079330000|2021-08-04 12:15:30|15060.1|15058.1|15058.7|15056.7|15061.4|15059.4|15056.9|15054.9|114
1628079340000|2021-08-04 12:15:40|15059.7|15057.7|15061.6|15059.6|15062.7|15060.7|15059.3|15057.3|80
1628079350000|2021-08-04 12:15:50|15061.7|15059.7|15065.2|15063.2|15065.4|15063.4|15061.4|15059.4|136
1628079360000|2021-08-04 12:16:00|15065.3|15063.3|15066.6|15064.6|15071.2|15069.2|15065.1|15063.1|258
1628079370000|2021-08-04 12:16:10|15066.4|15064.4|15066.3|15064.3|15069.7|15067.7|15065.6|15063.6|103
1628079380000|2021-08-04 12:16:20|15066.2|15064.2|15065.9|15063.9|15067.4|15065.4|15064.8|15062.8|82
1628079390000|2021-08-04 12:16:30|15065.8|15063.8|15067.6|15065.6|15067.6|15065.6|15065.7|15063.7|43
1628079400000|2021-08-04 12:16:40|15067.4|15065.4|15067.1|15065.1|15068.1|15066.1|15066.2|15064.2|56
1628079410000|2021-08-04 12:16:50|15067.3|15065.3|15063.3|15061.3|15067.4|15065.4|15062.8|15060.8|67
1628079420000|2021-08-04 12:17:00|15063.2|15061.2|15065.7|15063.7|15065.7|15063.7|15062.8|15060.8|55
1628079430000|2021-08-04 12:17:10|15065.2|15063.2|15066.7|15064.7|15067.7|15065.7|15064.3|15062.3|32
1628079440000|2021-08-04 12:17:20|15066.8|15064.8|15064.7|15062.7|15068.1|15066.1|15064.7|15062.7|28
1628079450000|2021-08-04 12:17:30|15064.6|15062.6|15064.9|15062.9|15067.2|15065.2|15064.2|15062.2|51
1628079460000|2021-08-04 12:17:40|15064.8|15062.8|15061.7|15059.7|15064.9|15062.9|15061.6|15059.6|64
1628079470000|2021-08-04 12:17:50|15061.6|15059.6|15061.9|15059.9|15062.1|15060.1|15057.7|15055.7|154
1628079480000|2021-08-04 12:18:00|15062.1|15060.1|15062.9|15060.9|15064.2|15062.2|15061.4|15059.4|47
1628079490000|2021-08-04 12:18:10|15062.8|15060.8|15063.2|15061.2|15064.2|15062.2|15062.6|15060.6|63
1628079500000|2021-08-04 12:18:20|15063.1|15061.1|15062.7|15060.7|15064.4|15062.4|15062.6|15060.6|31
1628079510000|2021-08-04 12:18:30|15062.8|15060.8|15064.3|15062.3|15064.4|15062.4|15062.6|15060.6|27
1628079520000|2021-08-04 12:18:40|15064.2|15062.2|15063.9|15061.9|15065.3|15063.3|15063.7|15061.7|31
1628079530000|2021-08-04 12:18:50|15063.8|15061.8|15063.1|15061.1|15064.4|15062.4|15062.3|15060.3|20
1628079540000|2021-08-04 12:19:00|15063.2|15061.2|15064.9|15062.9|15065.1|15063.1|15062.9|15060.9|62
1628079550000|2021-08-04 12:19:10|15065.1|15063.1|15058.9|15056.9|15065.2|15063.2|15058.9|15056.9|84
1628079560000|2021-08-04 12:19:20|15058.8|15056.8|15062.1|15060.1|15062.2|15060.2|15058.2|15056.2|147
1628079570000|2021-08-04 12:19:30|15062.2|15060.2|15061.2|15059.2|15063.1|15061.1|15060.9|15058.9|54
1628079580000|2021-08-04 12:19:40|15061.3|15059.3|15063.7|15061.7|15064.3|15062.3|15061.1|15059.1|46
1628079590000|2021-08-04 12:19:50|15063.6|15061.6|15064.6|15062.6|15064.9|15062.9|15063.1|15061.1|42
1628079600000|2021-08-04 12:20:00|15064.7|15062.7|15062.8|15060.8|15065.1|15063.1|15062.4|15060.4|117
1628079610000|2021-08-04 12:20:10|15062.7|15060.7|15063.2|15061.2|15063.6|15061.6|15060.2|15058.2|42
1628079620000|2021-08-04 12:20:20|15062.9|15060.9|15064.1|15062.1|15064.6|15062.6|15062.9|15060.9|33
1628079630000|2021-08-04 12:20:30|15063.9|15061.9|15065.9|15063.9|15066.3|15064.3|15063.6|15061.6|70
1628079640000|2021-08-04 12:20:40|15065.7|15063.7|15068.8|15066.8|15068.8|15066.8|15065.3|15063.3|171
1628079650000|2021-08-04 12:20:50|15068.9|15066.9|15066.9|15064.9|15068.9|15066.9|15065.6|15063.6|90
1628079660000|2021-08-04 12:21:00|15066.8|15064.8|15067.6|15065.6|15068.6|15066.6|15066.7|15064.7|28
1628079670000|2021-08-04 12:21:10|15067.7|15065.7|15065.9|15063.9|15067.8|15065.8|15064.7|15062.7|43
1628079680000|2021-08-04 12:21:20|15065.7|15063.7|15065.8|15063.8|15066.4|15064.4|15065.4|15063.4|16
1628079690000|2021-08-04 12:21:30|15065.9|15063.9|15064.8|15062.8|15065.9|15063.9|15064.7|15062.7|20
1628079700000|2021-08-04 12:21:40|15064.9|15062.9|15067.1|15065.1|15067.3|15065.3|15064.9|15062.9|24
1628079710000|2021-08-04 12:21:50|15066.9|15064.9|15064.6|15062.6|15067.1|15065.1|15063.6|15061.6|154
1628079720000|2021-08-04 12:22:00|15064.7|15062.7|15065.9|15063.9|15066.8|15064.8|15064.3|15062.3|33
1628079730000|2021-08-04 12:22:10|15065.8|15063.8|15065.8|15063.8|15066.4|15064.4|15065.7|15063.7|14
1628079740000|2021-08-04 12:22:20|15065.9|15063.9|15062.2|15060.2|15065.9|15063.9|15061.7|15059.7|80
1628079750000|2021-08-04 12:22:30|15062.3|15060.3|15063.3|15061.3|15063.3|15061.3|15062.1|15060.1|41
1628079760000|2021-08-04 12:22:40|15063.4|15061.4|15063.1|15061.1|15063.6|15061.6|15062.8|15060.8|11
1628079770000|2021-08-04 12:22:50|15063.2|15061.2|15061.1|15059.1|15064.1|15062.1|15061.1|15059.1|57
1628079780000|2021-08-04 12:23:00|15061.2|15059.2|15060.6|15058.6|15061.9|15059.9|15060.3|15058.3|46
1628079790000|2021-08-04 12:23:10|15060.4|15058.4|15057.3|15055.3|15061.1|15059.1|15056.7|15054.7|183
1628079800000|2021-08-04 12:23:20|15057.2|15055.2|15054.4|15052.4|15058.6|15056.6|15054.2|15052.2|110
1628079810000|2021-08-04 12:23:30|15054.3|15052.3|15057.1|15055.1|15057.1|15055.1|15054.2|15052.2|70
1628079820000|2021-08-04 12:23:40|15057.3|15055.3|15055.6|15053.6|15057.4|15055.4|15054.6|15052.6|30
1628079830000|2021-08-04 12:23:50|15055.7|15053.7|15055.7|15053.7|15056.3|15054.3|15055.3|15053.3|25
1628079840000|2021-08-04 12:24:00|15055.6|15053.6|15058.1|15056.1|15058.2|15056.2|15055.6|15053.6|50
1628079850000|2021-08-04 12:24:10|15057.8|15055.8|15057.3|15055.3|15058.9|15056.9|15057.2|15055.2|28
1628079860000|2021-08-04 12:24:20|15057.4|15055.4|15056.3|15054.3|15057.4|15055.4|15054.8|15052.8|37
1628079870000|2021-08-04 12:24:30|15056.1|15054.1|15056.7|15054.7|15056.7|15054.7|15055.1|15053.1|62
1628079880000|2021-08-04 12:24:40|15056.6|15054.6|15057.8|15055.8|15058.6|15056.6|15056.6|15054.6|21
1628079890000|2021-08-04 12:24:50|15057.9|15055.9|15057.3|15055.3|15058.6|15056.6|15057.1|15055.1|14
1628079900000|2021-08-04 12:25:00|15057.7|15055.7|15058.6|15056.6|15059.2|15057.2|15057.4|15055.4|14
1628079910000|2021-08-04 12:25:10|15058.1|15056.1|15061.2|15059.2|15061.3|15059.3|15057.9|15055.9|40
1628079920000|2021-08-04 12:25:20|15061.3|15059.3|15060.9|15058.9|15062.4|15060.4|15060.4|15058.4|43
1628079930000|2021-08-04 12:25:30|15060.8|15058.8|15061.1|15059.1|15061.2|15059.2|15060.1|15058.1|26
1628079940000|2021-08-04 12:25:40|15060.9|15058.9|15062.1|15060.1|15062.3|15060.3|15060.3|15058.3|16
1628079950000|2021-08-04 12:25:50|15062.8|15060.8|15060.2|15058.2|15062.8|15060.8|15060.1|15058.1|32
1628079960000|2021-08-04 12:26:00|15060.3|15058.3|15061.8|15059.8|15061.8|15059.8|15059.8|15057.8|24
1628079970000|2021-08-04 12:26:10|15061.9|15059.9|15061.7|15059.7|15062.2|15060.2|15061.7|15059.7|8
1628079980000|2021-08-04 12:26:20|15061.6|15059.6|15061.9|15059.9|15061.9|15059.9|15060.7|15058.7|6
1628079990000|2021-08-04 12:26:30|15062.1|15060.1|15062.7|15060.7|15062.8|15060.8|15061.4|15059.4|57
1628080000000|2021-08-04 12:26:40|15062.8|15060.8|15062.8|15060.8|15062.9|15060.9|15062.3|15060.3|17
1628080010000|2021-08-04 12:26:50|15062.7|15060.7|15062.3|15060.3|15062.7|15060.7|15061.6|15059.6|18
1628080020000|2021-08-04 12:27:00|15062.2|15060.2|15060.3|15058.3|15062.7|15060.7|15060.2|15058.2|28
1628080030000|2021-08-04 12:27:10|15060.4|15058.4|15057.3|15055.3|15060.7|15058.7|15056.9|15054.9|144
1628080040000|2021-08-04 12:27:20|15057.2|15055.2|15056.8|15054.8|15058.8|15056.8|15056.8|15054.8|26
1628080050000|2021-08-04 12:27:30|15056.9|15054.9|15056.4|15054.4|15058.2|15056.2|15056.3|15054.3|37
1628080060000|2021-08-04 12:27:40|15056.3|15054.3|15052.3|15050.3|15056.6|15054.6|15052.3|15050.3|179
1628080070000|2021-08-04 12:27:50|15052.1|15050.1|15050.7|15048.7|15052.6|15050.6|15050.3|15048.3|114
1628080080000|2021-08-04 12:28:00|15050.8|15048.8|15050.6|15048.6|15051.6|15049.6|15050.6|15048.6|76
1628080090000|2021-08-04 12:28:10|15050.4|15048.4|15050.3|15048.3|15051.3|15049.3|15049.8|15047.8|48
1628080100000|2021-08-04 12:28:20|15050.4|15048.4|15045.4|15043.4|15050.6|15048.6|15044.3|15042.3|257
1628080110000|2021-08-04 12:28:30|15045.2|15043.2|15045.7|15043.7|15046.8|15044.8|15044.9|15042.9|92
1628080120000|2021-08-04 12:28:40|15045.6|15043.6|15042.7|15040.7|15047.4|15045.4|15040.9|15038.9|506
1628080130000|2021-08-04 12:28:50|15042.6|15040.6|15035.9|15033.9|15042.8|15040.8|15034.3|15032.3|395
1628080140000|2021-08-04 12:29:00|15035.8|15033.8|15038.4|15036.4|15039.2|15037.2|15035.2|15033.2|200
1628080150000|2021-08-04 12:29:10|15039.1|15037.1|15039.8|15037.8|15040.8|15038.8|15038.4|15036.4|92
1628080160000|2021-08-04 12:29:20|15039.6|15037.6|15039.3|15037.3|15039.9|15037.9|15038.1|15036.1|34
1628080170000|2021-08-04 12:29:30|15039.6|15037.6|15041.1|15039.1|15041.2|15039.2|15038.4|15036.4|74
1628080180000|2021-08-04 12:29:40|15042.1|15040.1|15043.8|15041.8|15044.1|15042.1|15041.8|15039.8|156
1628080190000|2021-08-04 12:29:50|15043.7|15041.7|15044.6|15042.6|15044.6|15042.6|15042.9|15040.9|42
1628080200000|2021-08-04 12:30:00|15044.7|15042.7|15045.3|15043.3|15045.3|15043.3|15043.6|15041.6|64
1628080210000|2021-08-04 12:30:10|15045.4|15043.4|15050.2|15048.2|15050.6|15048.6|15045.3|15043.3|161
1628080220000|2021-08-04 12:30:20|15050.3|15048.3|15047.8|15045.8|15051.8|15049.8|15047.4|15045.4|191
1628080230000|2021-08-04 12:30:30|15047.9|15045.9|15046.6|15044.6|15047.9|15045.9|15046.1|15044.1|66
1628080240000|2021-08-04 12:30:40|15046.7|15044.7|15047.1|15045.1|15048.2|15046.2|15046.4|15044.4|21
1628080250000|2021-08-04 12:30:50|15047.6|15045.6|15049.4|15047.4|15050.3|15048.3|15047.6|15045.6|77
1628080260000|2021-08-04 12:31:00|15049.6|15047.6|15049.9|15047.9|15051.6|15049.6|15049.3|15047.3|55
1628080270000|2021-08-04 12:31:10|15049.8|15047.8|15048.2|15046.2|15049.9|15047.9|15048.2|15046.2|37
1628080280000|2021-08-04 12:31:20|15048.1|15046.1|15048.3|15046.3|15048.6|15046.6|15046.9|15044.9|25
1628080290000|2021-08-04 12:31:30|15048.2|15046.2|15041.3|15039.3|15048.7|15046.7|15041.2|15039.2|204
1628080300000|2021-08-04 12:31:40|15041.6|15039.6|15043.2|15041.2|15043.7|15041.7|15041.3|15039.3|70
1628080310000|2021-08-04 12:31:50|15043.1|15041.1|15042.4|15040.4|15043.2|15041.2|15042.2|15040.2|45
1628080320000|2021-08-04 12:32:00|15041.9|15039.9|15038.1|15036.1|15042.2|15040.2|15036.9|15034.9|504
1628080330000|2021-08-04 12:32:10|15037.7|15035.7|15036.6|15034.6|15040.1|15038.1|15036.4|15034.4|138
1628080340000|2021-08-04 12:32:20|15036.8|15034.8|15039.9|15037.9|15040.6|15038.6|15036.7|15034.7|48
1628080350000|2021-08-04 12:32:30|15040.1|15038.1|15043.6|15041.6|15043.6|15041.6|15039.6|15037.6|54
1628080360000|2021-08-04 12:32:40|15043.3|15041.3|15042.2|15040.2|15045.1|15043.1|15042.2|15040.2|61
1628080370000|2021-08-04 12:32:50|15042.6|15040.6|15043.7|15041.7|15043.9|15041.9|15042.3|15040.3|14
1628080380000|2021-08-04 12:33:00|15043.6|15041.6|15045.8|15043.8|15046.1|15044.1|15043.6|15041.6|30
1628080390000|2021-08-04 12:33:10|15046.1|15044.1|15045.7|15043.7|15046.3|15044.3|15045.3|15043.3|27
1628080400000|2021-08-04 12:33:20|15045.8|15043.8|15045.4|15043.4|15046.2|15044.2|15045.2|15043.2|20
1628080410000|2021-08-04 12:33:30|15045.3|15043.3|15045.7|15043.7|15046.3|15044.3|15044.6|15042.6|31
1628080420000|2021-08-04 12:33:40|15045.8|15043.8|15045.3|15043.3|15045.8|15043.8|15043.6|15041.6|31
1628080430000|2021-08-04 12:33:50|15045.2|15043.2|15046.2|15044.2|15046.6|15044.6|15044.9|15042.9|26
1628080440000|2021-08-04 12:34:00|15046.1|15044.1|15046.8|15044.8|15047.3|15045.3|15045.6|15043.6|31
1628080450000|2021-08-04 12:34:10|15046.9|15044.9|15047.6|15045.6|15048.4|15046.4|15046.9|15044.9|37
1628080460000|2021-08-04 12:34:20|15047.7|15045.7|15047.6|15045.6|15048.3|15046.3|15046.8|15044.8|28
1628080470000|2021-08-04 12:34:30|15047.3|15045.3|15046.8|15044.8|15047.3|15045.3|15045.7|15043.7|43
1628080480000|2021-08-04 12:34:40|15046.7|15044.7|15046.8|15044.8|15047.9|15045.9|15046.4|15044.4|30
1628080490000|2021-08-04 12:34:50|15047.2|15045.2|15047.7|15045.7|15048.6|15046.6|15047.2|15045.2|28
1628080500000|2021-08-04 12:35:00|15047.6|15045.6|15046.4|15044.4|15048.3|15046.3|15045.8|15043.8|56
1628080510000|2021-08-04 12:35:10|15046.3|15044.3|15046.6|15044.6|15046.8|15044.8|15046.1|15044.1|9
1628080520000|2021-08-04 12:35:20|15046.4|15044.4|15042.2|15040.2|15046.6|15044.6|15041.9|15039.9|148
1628080530000|2021-08-04 12:35:30|15042.1|15040.1|15038.3|15036.3|15042.7|15040.7|15038.1|15036.1|238
1628080540000|2021-08-04 12:35:40|15038.4|15036.4|15037.3|15035.3|15038.4|15036.4|15037.3|15035.3|118
1628080550000|2021-08-04 12:35:50|15037.4|15035.4|15037.6|15035.6|15038.3|15036.3|15037.2|15035.2|61
1628080560000|2021-08-04 12:36:00|15037.7|15035.7|15036.6|15034.6|15038.4|15036.4|15036.3|15034.3|111
1628080570000|2021-08-04 12:36:10|15036.7|15034.7|15038.1|15036.1|15038.4|15036.4|15036.7|15034.7|84
1628080580000|2021-08-04 12:36:20|15038.3|15036.3|15040.9|15038.9|15041.1|15039.1|15038.2|15036.2|146
1628080590000|2021-08-04 12:36:30|15039.9|15037.9|15040.2|15038.2|15041.3|15039.3|15039.7|15037.7|56
1628080600000|2021-08-04 12:36:40|15040.3|15038.3|15041.8|15039.8|15042.2|15040.2|15040.3|15038.3|31
1628080610000|2021-08-04 12:36:50|15041.6|15039.6|15041.8|15039.8|15042.3|15040.3|15041.4|15039.4|14
1628080620000|2021-08-04 12:37:00|15041.7|15039.7|15041.3|15039.3|15042.6|15040.6|15041.2|15039.2|18
1628080630000|2021-08-04 12:37:10|15041.6|15039.6|15040.4|15038.4|15042.2|15040.2|15040.4|15038.4|26
1628080640000|2021-08-04 12:37:20|15040.3|15038.3|15040.8|15038.8|15040.8|15038.8|15039.4|15037.4|25
1628080650000|2021-08-04 12:37:30|15040.9|15038.9|15041.4|15039.4|15041.8|15039.8|15040.4|15038.4|17
1628080660000|2021-08-04 12:37:40|15041.6|15039.6|15042.7|15040.7|15043.3|15041.3|15041.3|15039.3|119
1628080670000|2021-08-04 12:37:50|15042.6|15040.6|15043.2|15041.2|15043.2|15041.2|15042.2|15040.2|48
1628080680000|2021-08-04 12:38:00|15043.1|15041.1|15044.3|15042.3|15044.7|15042.7|15042.4|15040.4|78
1628080690000|2021-08-04 12:38:10|15043.8|15041.8|15043.2|15041.2|15043.8|15041.8|15043.2|15041.2|21
1628080700000|2021-08-04 12:38:20|15042.9|15040.9|15043.1|15041.1|15043.2|15041.2|15042.6|15040.6|8
1628080710000|2021-08-04 12:38:30|15042.9|15040.9|15043.8|15041.8|15044.1|15042.1|15042.6|15040.6|25
1628080720000|2021-08-04 12:38:40|15043.7|15041.7|15042.9|15040.9|15043.9|15041.9|15042.7|15040.7|20
1628080730000|2021-08-04 12:38:50|15042.8|15040.8|15042.2|15040.2|15042.9|15040.9|15041.9|15039.9|11
1628080740000|2021-08-04 12:39:00|15042.3|15040.3|15042.2|15040.2|15043.1|15041.1|15042.1|15040.1|26
1628080750000|2021-08-04 12:39:10|15042.1|15040.1|15043.6|15041.6|15043.6|15041.6|15041.8|15039.8|19
1628080760000|2021-08-04 12:39:20|15043.4|15041.4|15043.4|15041.4|15043.6|15041.6|15043.1|15041.1|6
1628080770000|2021-08-04 12:39:30|15043.6|15041.6|15044.4|15042.4|15044.4|15042.4|15043.1|15041.1|21
1628080780000|2021-08-04 12:39:40|15044.3|15042.3|15043.2|15041.2|15044.7|15042.7|15042.9|15040.9|59
1628080790000|2021-08-04 12:39:50|15043.1|15041.1|15043.3|15041.3|15043.8|15041.8|15042.6|15040.6|66
1628080800000|2021-08-04 12:40:00|15043.4|15041.4|15044.7|15042.7|15045.6|15043.6|15043.3|15041.3|53
1628080810000|2021-08-04 12:40:10|15044.6|15042.6|15044.2|15042.2|15045.2|15043.2|15043.9|15041.9|9
1628080820000|2021-08-04 12:40:20|15044.3|15042.3|15045.2|15043.2|15045.7|15043.7|15044.3|15042.3|15
1628080830000|2021-08-04 12:40:30|15045.1|15043.1|15045.1|15043.1|15045.7|15043.7|15044.6|15042.6|20
1628080840000|2021-08-04 12:40:40|15044.9|15042.9|15044.9|15042.9|15045.2|15043.2|15044.7|15042.7|10
1628080850000|2021-08-04 12:40:50|15044.8|15042.8|15044.3|15042.3|15045.1|15043.1|15044.2|15042.2|24
1628080860000|2021-08-04 12:41:00|15044.4|15042.4|15045.3|15043.3|15045.3|15043.3|15044.3|15042.3|19
1628080870000|2021-08-04 12:41:10|15045.2|15043.2|15046.6|15044.6|15046.6|15044.6|15044.8|15042.8|22
1628080880000|2021-08-04 12:41:20|15046.7|15044.7|15045.2|15043.2|15046.7|15044.7|15044.9|15042.9|57
1628080890000|2021-08-04 12:41:30|15045.3|15043.3|15045.3|15043.3|15045.7|15043.7|15045.1|15043.1|4
1628080900000|2021-08-04 12:41:40|15045.2|15043.2|15046.9|15044.9|15046.9|15044.9|15045.2|15043.2|14
1628080910000|2021-08-04 12:41:50|15047.1|15045.1|15047.6|15045.6|15048.1|15046.1|15046.7|15044.7|44
1628080920000|2021-08-04 12:42:00|15047.4|15045.4|15047.8|15045.8|15048.1|15046.1|15047.3|15045.3|18
1628080930000|2021-08-04 12:42:10|15047.3|15045.3|15048.3|15046.3|15048.3|15046.3|15047.2|15045.2|15
1628080940000|2021-08-04 12:42:20|15048.4|15046.4|15048.6|15046.6|15048.9|15046.9|15048.3|15046.3|35
1628080950000|2021-08-04 12:42:30|15048.7|15046.7|15048.4|15046.4|15049.1|15047.1|15048.3|15046.3|21
1628080960000|2021-08-04 12:42:40|15048.3|15046.3|15048.1|15046.1|15048.3|15046.3|15047.3|15045.3|35
1628080970000|2021-08-04 12:42:50|15047.8|15045.8|15046.8|15044.8|15047.9|15045.9|15046.8|15044.8|18
1628080980000|2021-08-04 12:43:00|15046.7|15044.7|15047.1|15045.1|15047.3|15045.3|15046.3|15044.3|25
1628080990000|2021-08-04 12:43:10|15046.6|15044.6|15045.1|15043.1|15046.7|15044.7|15045.1|15043.1|35
1628081000000|2021-08-04 12:43:20|15044.6|15042.6|15045.6|15043.6|15045.6|15043.6|15044.2|15042.2|50
1628081010000|2021-08-04 12:43:30|15045.4|15043.4|15046.8|15044.8|15047.4|15045.4|15045.4|15043.4|33
1628081020000|2021-08-04 12:43:40|15046.9|15044.9|15046.6|15044.6|15047.1|15045.1|15046.6|15044.6|11
1628081030000|2021-08-04 12:43:50|15046.4|15044.4|15045.8|15043.8|15046.4|15044.4|15045.7|15043.7|7
1628081040000|2021-08-04 12:44:00|15045.9|15043.9|15045.1|15043.1|15046.2|15044.2|15044.9|15042.9|25
1628081050000|2021-08-04 12:44:10|15045.2|15043.2|15046.6|15044.6|15046.8|15044.8|15045.2|15043.2|16
1628081060000|2021-08-04 12:44:20|15046.7|15044.7|15047.3|15045.3|15047.7|15045.7|15046.6|15044.6|9
1628081070000|2021-08-04 12:44:30|15047.2|15045.2|15045.7|15043.7|15047.6|15045.6|15045.6|15043.6|10
1628081080000|2021-08-04 12:44:40|15045.6|15043.6|15045.2|15043.2|15046.2|15044.2|15045.2|15043.2|16
1628081090000|2021-08-04 12:44:50|15045.3|15043.3|15047.6|15045.6|15047.8|15045.8|15045.3|15043.3|14
1628081100000|2021-08-04 12:45:00|15047.7|15045.7|15048.4|15046.4|15048.8|15046.8|15047.1|15045.1|63
1628081110000|2021-08-04 12:45:10|15048.6|15046.6|15048.9|15046.9|15049.2|15047.2|15048.3|15046.3|19
1628081120000|2021-08-04 12:45:20|15049.1|15047.1|15049.8|15047.8|15050.2|15048.2|15049.1|15047.1|40
1628081130000|2021-08-04 12:45:30|15049.9|15047.9|15049.8|15047.8|15050.1|15048.1|15049.1|15047.1|18
1628081140000|2021-08-04 12:45:40|15049.9|15047.9|15048.7|15046.7|15049.9|15047.9|15048.7|15046.7|15
1628081150000|2021-08-04 12:45:50|15048.9|15046.9|15049.3|15047.3|15049.4|15047.4|15048.7|15046.7|11
1628081160000|2021-08-04 12:46:00|15049.2|15047.2|15048.8|15046.8|15049.3|15047.3|15048.8|15046.8|13
1628081170000|2021-08-04 12:46:10|15048.6|15046.6|15048.6|15046.6|15048.8|15046.8|15048.6|15046.6|4
1628081180000|2021-08-04 12:46:20|15048.1|15046.1|15048.6|15046.6|15049.2|15047.2|15047.8|15045.8|19
1628081190000|2021-08-04 12:46:30|15048.3|15046.3|15048.2|15046.2|15048.4|15046.4|15048.2|15046.2|5
1628081200000|2021-08-04 12:46:40|15048.3|15046.3|15048.2|15046.2|15048.4|15046.4|15048.1|15046.1|2
1628081210000|2021-08-04 12:46:50|15048.1|15046.1|15048.7|15046.7|15049.2|15047.2|15048.1|15046.1|29
1628081220000|2021-08-04 12:47:00|15048.8|15046.8|15049.6|15047.6|15049.8|15047.8|15048.7|15046.7|33
1628081230000|2021-08-04 12:47:10|15049.4|15047.4|15049.3|15047.3|15049.8|15047.8|15049.3|15047.3|15
1628081240000|2021-08-04 12:47:20|15048.9|15046.9|15049.3|15047.3|15049.9|15047.9|15048.8|15046.8|22
1628081250000|2021-08-04 12:47:30|15049.1|15047.1|15049.2|15047.2|15049.3|15047.3|15048.6|15046.6|27
1628081260000|2021-08-04 12:47:40|15049.1|15047.1|15049.3|15047.3|15049.4|15047.4|15048.3|15046.3|19
1628081270000|2021-08-04 12:47:50|15049.4|15047.4|15048.6|15046.6|15049.4|15047.4|15048.6|15046.6|17
1628081280000|2021-08-04 12:48:00|15048.7|15046.7|15046.9|15044.9|15049.3|15047.3|15046.7|15044.7|32
1628081290000|2021-08-04 12:48:10|15046.8|15044.8|15047.1|15045.1|15047.4|15045.4|15046.8|15044.8|9
1628081300000|2021-08-04 12:48:20|15047.2|15045.2|15047.8|15045.8|15049.1|15047.1|15047.1|15045.1|44
1628081310000|2021-08-04 12:48:30|15047.9|15045.9|15047.6|15045.6|15048.1|15046.1|15047.6|15045.6|13
1628081320000|2021-08-04 12:48:40|15047.4|15045.4|15045.2|15043.2|15047.6|15045.6|15045.1|15043.1|52
1628081330000|2021-08-04 12:48:50|15045.3|15043.3|15045.2|15043.2|15045.3|15043.3|15044.8|15042.8|28
1628081340000|2021-08-04 12:49:00|15045.3|15043.3|15045.8|15043.8|15046.1|15044.1|15045.3|15043.3|20
1628081350000|2021-08-04 12:49:10|15045.7|15043.7|15039.1|15037.1|15045.8|15043.8|15038.6|15036.6|349
1628081360000|2021-08-04 12:49:20|15039.4|15037.4|15038.9|15036.9|15041.4|15039.4|15038.9|15036.9|77
1628081370000|2021-08-04 12:49:30|15038.8|15036.8|15039.9|15037.9|15040.1|15038.1|15037.9|15035.9|142
1628081380000|2021-08-04 12:49:40|15039.8|15037.8|15039.6|15037.6|15039.9|15037.9|15038.4|15036.4|43
1628081390000|2021-08-04 12:49:50|15039.7|15037.7|15040.3|15038.3|15040.3|15038.3|15039.6|15037.6|15
1628081400000|2021-08-04 12:50:00|15040.6|15038.6|15041.2|15039.2|15042.6|15040.6|15039.7|15037.7|56
1628081410000|2021-08-04 12:50:10|15041.1|15039.1|15042.1|15040.1|15042.3|15040.3|15040.7|15038.7|22
1628081420000|2021-08-04 12:50:20|15042.2|15040.2|15042.1|15040.1|15042.6|15040.6|15041.7|15039.7|23
1628081430000|2021-08-04 12:50:30|15041.9|15039.9|15041.1|15039.1|15042.6|15040.6|15041.1|15039.1|10
1628081440000|2021-08-04 12:50:40|15041.2|15039.2|15041.1|15039.1|15042.2|15040.2|15039.4|15037.4|50
1628081450000|2021-08-04 12:50:50|15041.2|15039.2|15040.2|15038.2|15041.2|15039.2|15040.1|15038.1|9
1628081460000|2021-08-04 12:51:00|15040.4|15038.4|15041.2|15039.2|15041.2|15039.2|15037.1|15035.1|110
1628081470000|2021-08-04 12:51:10|15041.1|15039.1|15041.9|15039.9|15042.2|15040.2|15039.9|15037.9|35
1628081480000|2021-08-04 12:51:20|15042.2|15040.2|15042.4|15040.4|15042.4|15040.4|15040.9|15038.9|23
1628081490000|2021-08-04 12:51:30|15042.3|15040.3|15042.2|15040.2|15042.7|15040.7|15041.7|15039.7|24
1628081500000|2021-08-04 12:51:40|15042.1|15040.1|15041.4|15039.4|15042.1|15040.1|15041.4|15039.4|4
1628081510000|2021-08-04 12:51:50|15041.3|15039.3|15040.2|15038.2|15041.3|15039.3|15039.7|15037.7|56
1628081520000|2021-08-04 12:52:00|15040.3|15038.3|15042.1|15040.1|15042.2|15040.2|15039.6|15037.6|37
1628081530000|2021-08-04 12:52:10|15042.2|15040.2|15042.4|15040.4|15042.8|15040.8|15041.4|15039.4|26
1628081540000|2021-08-04 12:52:20|15042.6|15040.6|15042.6|15040.6|15042.9|15040.9|15042.3|15040.3|16
1628081550000|2021-08-04 12:52:30|15042.7|15040.7|15041.3|15039.3|15042.7|15040.7|15041.2|15039.2|10
1628081560000|2021-08-04 12:52:40|15041.2|15039.2|15040.7|15038.7|15041.4|15039.4|15040.7|15038.7|14
1628081570000|2021-08-04 12:52:50|15040.6|15038.6|15041.9|15039.9|15042.1|15040.1|15040.6|15038.6|24
1628081580000|2021-08-04 12:53:00|15041.8|15039.8|15040.4|15038.4|15041.8|15039.8|15040.4|15038.4|7
1628081590000|2021-08-04 12:53:10|15040.6|15038.6|15041.8|15039.8|15041.9|15039.9|15040.4|15038.4|17
1628081600000|2021-08-04 12:53:20|15041.7|15039.7|15040.8|15038.8|15042.7|15040.7|15040.7|15038.7|21
1628081610000|2021-08-04 12:53:30|15040.7|15038.7|15040.9|15038.9|15041.1|15039.1|15040.6|15038.6|35
1628081620000|2021-08-04 12:53:40|15041.1|15039.1|15041.1|15039.1|15041.7|15039.7|15040.9|15038.9|16
1628081630000|2021-08-04 12:53:50|15041.2|15039.2|15040.1|15038.1|15041.2|15039.2|15039.9|15037.9|40
1628081640000|2021-08-04 12:54:00|15039.1|15037.1|15038.9|15036.9|15040.1|15038.1|15038.2|15036.2|47
1628081650000|2021-08-04 12:54:10|15039.1|15037.1|15037.9|15035.9|15039.3|15037.3|15037.8|15035.8|22
1628081660000|2021-08-04 12:54:20|15038.1|15036.1|15036.1|15034.1|15038.1|15036.1|15036.1|15034.1|86
1628081670000|2021-08-04 12:54:30|15036.2|15034.2|15037.1|15035.1|15037.1|15035.1|15035.3|15033.3|53
1628081680000|2021-08-04 12:54:40|15037.2|15035.2|15031.8|15029.8|15037.4|15035.4|15030.6|15028.6|335
1628081690000|2021-08-04 12:54:50|15031.2|15029.2|15033.2|15031.2|15034.2|15032.2|15031.2|15029.2|127
1628081700000|2021-08-04 12:55:00|15033.3|15031.3|15032.8|15030.8|15034.4|15032.4|15032.6|15030.6|59
1628081710000|2021-08-04 12:55:10|15032.9|15030.9|15035.7|15033.7|15035.8|15033.8|15032.9|15030.9|62
1628081720000|2021-08-04 12:55:20|15035.6|15033.6|15033.7|15031.7|15035.7|15033.7|15033.2|15031.2|23
1628081730000|2021-08-04 12:55:30|15033.8|15031.8|15032.3|15030.3|15034.6|15032.6|15032.2|15030.2|107
1628081740000|2021-08-04 12:55:40|15032.4|15030.4|15031.3|15029.3|15032.6|15030.6|15030.4|15028.4|56
1628081750000|2021-08-04 12:55:50|15030.7|15028.7|15031.2|15029.2|15031.6|15029.6|15030.7|15028.7|42
1628081760000|2021-08-04 12:56:00|15031.1|15029.1|15034.4|15032.4|15035.3|15033.3|15031.1|15029.1|78
1628081770000|2021-08-04 12:56:10|15034.6|15032.6|15035.3|15033.3|15035.6|15033.6|15034.4|15032.4|26
1628081780000|2021-08-04 12:56:20|15035.4|15033.4|15036.8|15034.8|15037.8|15035.8|15035.4|15033.4|66
1628081790000|2021-08-04 12:56:30|15036.7|15034.7|15036.1|15034.1|15037.8|15035.8|15036.1|15034.1|106
1628081800000|2021-08-04 12:56:40|15035.9|15033.9|15036.6|15034.6|15036.6|15034.6|15035.7|15033.7|9
1628081810000|2021-08-04 12:56:50|15036.4|15034.4|15037.1|15035.1|15037.4|15035.4|15036.3|15034.3|19
1628081820000|2021-08-04 12:57:00|15037.2|15035.2|15037.1|15035.1|15037.6|15035.6|15037.1|15035.1|13
1628081830000|2021-08-04 12:57:10|15037.2|15035.2|15037.8|15035.8|15037.8|15035.8|15037.1|15035.1|12
1628081840000|2021-08-04 12:57:20|15037.9|15035.9|15037.8|15035.8|15038.2|15036.2|15037.7|15035.7|5
1628081850000|2021-08-04 12:57:30|15037.7|15035.7|15036.7|15034.7|15037.8|15035.8|15036.4|15034.4|14
1628081860000|2021-08-04 12:57:40|15036.6|15034.6|15037.6|15035.6|15037.6|15035.6|15036.4|15034.4|13
1628081870000|2021-08-04 12:57:50|15037.7|15035.7|15036.8|15034.8|15037.9|15035.9|15036.1|15034.1|41
1628081880000|2021-08-04 12:58:00|15036.9|15034.9|15038.7|15036.7|15038.8|15036.8|15036.8|15034.8|44
1628081890000|2021-08-04 12:58:10|15038.6|15036.6|15040.8|15038.8|15041.1|15039.1|15038.2|15036.2|86
1628081900000|2021-08-04 12:58:20|15040.7|15038.7|15041.4|15039.4|15042.1|15040.1|15040.7|15038.7|72
1628081910000|2021-08-04 12:58:30|15041.6|15039.6|15043.6|15041.6|15044.3|15042.3|15041.6|15039.6|73
1628081920000|2021-08-04 12:58:40|15043.7|15041.7|15044.3|15042.3|15044.3|15042.3|15043.2|15041.2|47
1628081930000|2021-08-04 12:58:50|15044.2|15042.2|15042.7|15040.7|15044.2|15042.2|15042.4|15040.4|46
1628081940000|2021-08-04 12:59:00|15042.4|15040.4|15042.4|15040.4|15042.8|15040.8|15042.3|15040.3|24
1628081950000|2021-08-04 12:59:10|15042.3|15040.3|15042.2|15040.2|15042.7|15040.7|15041.7|15039.7|28
1628081960000|2021-08-04 12:59:20|15042.1|15040.1|15040.4|15038.4|15042.2|15040.2|15040.2|15038.2|49
1628081970000|2021-08-04 12:59:30|15040.6|15038.6|15042.1|15040.1|15042.3|15040.3|15040.3|15038.3|30
1628081980000|2021-08-04 12:59:40|15042.2|15040.2|15042.6|15040.6|15042.6|15040.6|15042.1|15040.1|13
1628081990000|2021-08-04 12:59:50|15043.1|15041.1|15043.1|15041.1|15043.6|15041.6|15042.8|15040.8|22
1628082000000|2021-08-04 13:00:00|15042.7|15040.7|15041.9|15039.9|15043.1|15041.1|15041.3|15039.3|66
1628082010000|2021-08-04 13:00:10|15041.8|15039.8|15041.7|15039.7|15041.8|15039.8|15041.1|15039.1|6
1628082020000|2021-08-04 13:00:20|15042.3|15040.3|15039.7|15037.7|15042.9|15040.9|15039.3|15037.3|115
1628082030000|2021-08-04 13:00:30|15039.6|15037.6|15037.9|15035.9|15039.6|15037.6|15037.7|15035.7|39
1628082040000|2021-08-04 13:00:40|15038.1|15036.1|15038.8|15036.8|15038.8|15036.8|15038.1|15036.1|17
1628082050000|2021-08-04 13:00:50|15038.9|15036.9|15039.7|15037.7|15039.7|15037.7|15038.8|15036.8|14
1628082060000|2021-08-04 13:01:00|15039.6|15037.6|15036.1|15034.1|15039.8|15037.8|15035.8|15033.8|78
1628082070000|2021-08-04 13:01:10|15035.9|15033.9|15035.9|15033.9|15036.2|15034.2|15034.9|15032.9|49
1628082080000|2021-08-04 13:01:20|15036.1|15034.1|15036.7|15034.7|15037.2|15035.2|15035.7|15033.7|60
1628082090000|2021-08-04 13:01:30|15036.8|15034.8|15037.2|15035.2|15037.4|15035.4|15036.8|15034.8|6
1628082100000|2021-08-04 13:01:40|15037.3|15035.3|15038.1|15036.1|15038.2|15036.2|15036.9|15034.9|16
1628082110000|2021-08-04 13:01:50|15037.8|15035.8|15036.1|15034.1|15038.9|15036.9|15036.1|15034.1|85
1628082120000|2021-08-04 13:02:00|15036.2|15034.2|15037.1|15035.1|15039.8|15037.8|15036.2|15034.2|99
1628082130000|2021-08-04 13:02:10|15036.9|15034.9|15038.9|15036.9|15039.1|15037.1|15036.3|15034.3|46
1628082140000|2021-08-04 13:02:20|15038.8|15036.8|15038.2|15036.2|15039.1|15037.1|15037.7|15035.7|11
1628082150000|2021-08-04 13:02:30|15038.1|15036.1|15037.8|15035.8|15038.2|15036.2|15037.6|15035.6|8
1628082160000|2021-08-04 13:02:40|15037.7|15035.7|15038.1|15036.1|15038.2|15036.2|15036.9|15034.9|35
1628082170000|2021-08-04 13:02:50|15038.2|15036.2|15039.4|15037.4|15039.6|15037.6|15038.1|15036.1|36
1628082180000|2021-08-04 13:03:00|15038.9|15036.9|15039.3|15037.3|15039.8|15037.8|15038.6|15036.6|34
1628082190000|2021-08-04 13:03:10|15039.2|15037.2|15038.8|15036.8|15039.2|15037.2|15038.7|15036.7|10
1628082200000|2021-08-04 13:03:20|15038.7|15036.7|15037.4|15035.4|15038.9|15036.9|15037.4|15035.4|15
1628082210000|2021-08-04 13:03:30|15037.3|15035.3|15036.3|15034.3|15037.6|15035.6|15035.8|15033.8|17
1628082220000|2021-08-04 13:03:40|15036.6|15034.6|15035.7|15033.7|15037.1|15035.1|15035.7|15033.7|29
1628082230000|2021-08-04 13:03:50|15035.8|15033.8|15035.6|15033.6|15036.2|15034.2|15035.3|15033.3|28
1628082240000|2021-08-04 13:04:00|15035.4|15033.4|15037.7|15035.7|15037.8|15035.8|15035.4|15033.4|38
1628082250000|2021-08-04 13:04:10|15037.8|15035.8|15037.7|15035.7|15038.2|15036.2|15037.6|15035.6|14
1628082260000|2021-08-04 13:04:20|15037.6|15035.6|15038.1|15036.1|15038.7|15036.7|15037.4|15035.4|20
1628082270000|2021-08-04 13:04:30|15038.2|15036.2|15038.4|15036.4|15038.9|15036.9|15038.1|15036.1|9
1628082280000|2021-08-04 13:04:40|15038.6|15036.6|15039.9|15037.9|15039.9|15037.9|15038.4|15036.4|20
1628082290000|2021-08-04 13:04:50|15039.8|15037.8|15038.9|15036.9|15040.2|15038.2|15038.9|15036.9|27
1628082300000|2021-08-04 13:05:00|15038.8|15036.8|15038.9|15036.9|15039.2|15037.2|15038.6|15036.6|27
1628082310000|2021-08-04 13:05:10|15038.8|15036.8|15037.9|15035.9|15038.9|15036.9|15037.9|15035.9|12
1628082320000|2021-08-04 13:05:20|15037.7|15035.7|15037.6|15035.6|15037.9|15035.9|15036.9|15034.9|52
1628082330000|2021-08-04 13:05:30|15037.7|15035.7|15038.8|15036.8|15039.1|15037.1|15037.7|15035.7|11
1628082340000|2021-08-04 13:05:40|15038.9|15036.9|15040.6|15038.6|15040.7|15038.7|15038.7|15036.7|17
1628082350000|2021-08-04 13:05:50|15040.1|15038.1|15040.8|15038.8|15041.7|15039.7|15039.4|15037.4|35
1628082360000|2021-08-04 13:06:00|15040.9|15038.9|15042.1|15040.1|15042.2|15040.2|15040.8|15038.8|76
1628082370000|2021-08-04 13:06:10|15042.2|15040.2|15042.7|15040.7|15042.7|15040.7|15041.4|15039.4|28
1628082380000|2021-08-04 13:06:20|15043.2|15041.2|15042.6|15040.6|15043.2|15041.2|15041.8|15039.8|51
1628082390000|2021-08-04 13:06:30|15042.7|15040.7|15044.3|15042.3|15044.3|15042.3|15042.7|15040.7|49
1628082400000|2021-08-04 13:06:40|15044.2|15042.2|15043.1|15041.1|15044.3|15042.3|15042.3|15040.3|84
1628082410000|2021-08-04 13:06:50|15042.9|15040.9|15043.2|15041.2|15044.3|15042.3|15042.7|15040.7|44
1628082420000|2021-08-04 13:07:00|15042.8|15040.8|15044.4|15042.4|15044.6|15042.6|15042.7|15040.7|38
1628082430000|2021-08-04 13:07:10|15044.3|15042.3|15045.3|15043.3|15045.3|15043.3|15043.9|15041.9|46
1628082440000|2021-08-04 13:07:20|15045.4|15043.4|15044.2|15042.2|15046.1|15044.1|15044.2|15042.2|48
1628082450000|2021-08-04 13:07:30|15044.1|15042.1|15044.9|15042.9|15045.4|15043.4|15044.1|15042.1|32
1628082460000|2021-08-04 13:07:40|15044.8|15042.8|15044.1|15042.1|15044.8|15042.8|15043.7|15041.7|16
1628082470000|2021-08-04 13:07:50|15043.9|15041.9|15043.4|15041.4|15044.3|15042.3|15043.3|15041.3|7
1628082480000|2021-08-04 13:08:00|15043.3|15041.3|15042.9|15040.9|15043.3|15041.3|15042.6|15040.6|13
1628082490000|2021-08-04 13:08:10|15042.7|15040.7|15042.6|15040.6|15042.7|15040.7|15041.9|15039.9|7
1628082500000|2021-08-04 13:08:20|15042.7|15040.7|15043.1|15041.1|15043.4|15041.4|15042.4|15040.4|13
1628082510000|2021-08-04 13:08:30|15042.7|15040.7|15042.2|15040.2|15042.7|15040.7|15041.9|15039.9|9
1628082520000|2021-08-04 13:08:40|15042.3|15040.3|15042.4|15040.4|15042.6|15040.6|15042.1|15040.1|31
1628082530000|2021-08-04 13:08:50|15042.2|15040.2|15042.8|15040.8|15042.9|15040.9|15041.8|15039.8|19
1628082540000|2021-08-04 13:09:00|15042.7|15040.7|15042.1|15040.1|15043.2|15041.2|15041.9|15039.9|9
1628082550000|2021-08-04 13:09:10|15041.9|15039.9|15043.2|15041.2|15043.3|15041.3|15041.4|15039.4|29
1628082560000|2021-08-04 13:09:20|15043.1|15041.1|15043.1|15041.1|15043.4|15041.4|15042.9|15040.9|16
1628082570000|2021-08-04 13:09:30|15043.2|15041.2|15043.2|15041.2|15043.4|15041.4|15043.1|15041.1|5
1628082580000|2021-08-04 13:09:40|15043.4|15041.4|15041.8|15039.8|15043.4|15041.4|15041.8|15039.8|22
1628082590000|2021-08-04 13:09:50|15041.7|15039.7|15040.8|15038.8|15041.9|15039.9|15040.8|15038.8|20
1628082600000|2021-08-04 13:10:00|15040.7|15038.7|15039.3|15037.3|15040.7|15038.7|15039.3|15037.3|51
1628082610000|2021-08-04 13:10:10|15039.1|15037.1|15040.3|15038.3|15040.4|15038.4|15038.6|15036.6|28
1628082620000|2021-08-04 13:10:20|15040.2|15038.2|15040.3|15038.3|15040.6|15038.6|15039.2|15037.2|12
1628082630000|2021-08-04 13:10:30|15039.9|15037.9|15039.6|15037.6|15040.2|15038.2|15039.4|15037.4|10
1628082640000|2021-08-04 13:10:40|15038.8|15036.8|15038.8|15036.8|15039.1|15037.1|15038.4|15036.4|23
1628082650000|2021-08-04 13:10:50|15038.9|15036.9|15039.3|15037.3|15039.3|15037.3|15038.3|15036.3|16
1628082660000|2021-08-04 13:11:00|15039.1|15037.1|15038.8|15036.8|15039.2|15037.2|15038.3|15036.3|23
1628082670000|2021-08-04 13:11:10|15038.9|15036.9|15039.4|15037.4|15040.1|15038.1|15038.7|15036.7|29
1628082680000|2021-08-04 13:11:20|15039.3|15037.3|15040.4|15038.4|15040.9|15038.9|15039.3|15037.3|21
1628082690000|2021-08-04 13:11:30|15040.3|15038.3|15041.6|15039.6|15041.6|15039.6|15040.2|15038.2|15
1628082700000|2021-08-04 13:11:40|15041.7|15039.7|15041.2|15039.2|15041.9|15039.9|15041.1|15039.1|8
1628082710000|2021-08-04 13:11:50|15041.6|15039.6|15041.6|15039.6|15041.6|15039.6|15041.3|15039.3|21
1628082720000|2021-08-04 13:12:00|15041.7|15039.7|15041.8|15039.8|15042.6|15040.6|15041.6|15039.6|23
1628082730000|2021-08-04 13:12:10|15041.6|15039.6|15041.3|15039.3|15041.8|15039.8|15040.9|15038.9|12
1628082740000|2021-08-04 13:12:20|15041.4|15039.4|15039.9|15037.9|15041.4|15039.4|15039.9|15037.9|21
1628082750000|2021-08-04 13:12:30|15039.8|15037.8|15039.4|15037.4|15039.9|15037.9|15039.3|15037.3|27
1628082760000|2021-08-04 13:12:40|15039.3|15037.3|15037.3|15035.3|15039.3|15037.3|15037.2|15035.2|28
1628082770000|2021-08-04 13:12:50|15037.6|15035.6|15037.8|15035.8|15038.1|15036.1|15037.2|15035.2|32
1628082780000|2021-08-04 13:13:00|15038.1|15036.1|15037.1|15035.1|15038.1|15036.1|15036.7|15034.7|50
1628082790000|2021-08-04 13:13:10|15037.2|15035.2|15036.4|15034.4|15037.3|15035.3|15035.4|15033.4|50
1628082800000|2021-08-04 13:13:20|15036.3|15034.3|15037.3|15035.3|15037.3|15035.3|15035.3|15033.3|41
1628082810000|2021-08-04 13:13:30|15037.2|15035.2|15038.6|15036.6|15038.6|15036.6|15036.7|15034.7|32
1628082820000|2021-08-04 13:13:40|15038.2|15036.2|15039.1|15037.1|15039.1|15037.1|15038.1|15036.1|20
1628082830000|2021-08-04 13:13:50|15039.2|15037.2|15040.3|15038.3|15040.4|15038.4|15039.1|15037.1|20
1628082840000|2021-08-04 13:14:00|15039.9|15037.9|15040.1|15038.1|15040.8|15038.8|15039.8|15037.8|26
1628082850000|2021-08-04 13:14:10|15040.3|15038.3|15039.9|15037.9|15040.4|15038.4|15039.7|15037.7|10
1628082860000|2021-08-04 13:14:20|15040.1|15038.1|15039.8|15037.8|15040.2|15038.2|15039.6|15037.6|7
1628082870000|2021-08-04 13:14:30|15039.7|15037.7|15039.8|15037.8|15040.6|15038.6|15039.7|15037.7|14
1628082880000|2021-08-04 13:14:40|15039.7|15037.7|15039.1|15037.1|15040.2|15038.2|15038.8|15036.8|53
1628082890000|2021-08-04 13:14:50|15039.3|15037.3|15039.8|15037.8|15040.1|15038.1|15038.8|15036.8|23
1628082900000|2021-08-04 13:15:00|15039.9|15037.9|15039.2|15037.2|15040.3|15038.3|15038.9|15036.9|29
1628082910000|2021-08-04 13:15:10|15039.1|15037.1|15039.3|15037.3|15039.9|15037.9|15038.7|15036.7|19
1628082920000|2021-08-04 13:15:20|15039.2|15037.2|15037.6|15035.6|15039.9|15037.9|15036.1|15034.1|44
1628082930000|2021-08-04 13:15:30|15037.9|15035.9|15038.3|15036.3|15038.3|15036.3|15036.8|15034.8|43
1628082940000|2021-08-04 13:15:40|15038.6|15036.6|15038.3|15036.3|15038.8|15036.8|15037.7|15035.7|17
1628082950000|2021-08-04 13:15:50|15038.2|15036.2|15036.8|15034.8|15038.3|15036.3|15036.8|15034.8|21
1628082960000|2021-08-04 13:16:00|15036.7|15034.7|15040.1|15038.1|15040.2|15038.2|15036.6|15034.6|21
1628082970000|2021-08-04 13:16:10|15040.2|15038.2|15040.8|15038.8|15040.9|15038.9|15040.2|15038.2|27
1628082980000|2021-08-04 13:16:20|15040.6|15038.6|15039.3|15037.3|15040.6|15038.6|15038.7|15036.7|21
1628082990000|2021-08-04 13:16:30|15039.7|15037.7|15038.8|15036.8|15039.9|15037.9|15038.6|15036.6|6
1628083000000|2021-08-04 13:16:40|15038.7|15036.7|15037.8|15035.8|15038.9|15036.9|15037.6|15035.6|14
1628083010000|2021-08-04 13:16:50|15037.7|15035.7|15037.9|15035.9|15038.1|15036.1|15037.6|15035.6|9
1628083020000|2021-08-04 13:17:00|15037.8|15035.8|15038.8|15036.8|15038.8|15036.8|15037.4|15035.4|7
1628083030000|2021-08-04 13:17:10|15038.7|15036.7|15038.9|15036.9|15039.3|15037.3|15038.6|15036.6|10
1628083040000|2021-08-04 13:17:20|15039.1|15037.1|15039.3|15037.3|15039.3|15037.3|15038.9|15036.9|4
1628083050000|2021-08-04 13:17:30|15039.4|15037.4|15039.9|15037.9|15039.9|15037.9|15039.2|15037.2|15
1628083060000|2021-08-04 13:17:40|15040.1|15038.1|15040.6|15038.6|15040.6|15038.6|15039.3|15037.3|22
1628083070000|2021-08-04 13:17:50|15040.4|15038.4|15040.6|15038.6|15040.6|15038.6|15039.8|15037.8|7
1628083080000|2021-08-04 13:18:00|15040.4|15038.4|15041.4|15039.4|15041.4|15039.4|15040.1|15038.1|16
1628083090000|2021-08-04 13:18:10|15040.8|15038.8|15041.4|15039.4|15041.9|15039.9|15040.6|15038.6|40
1628083100000|2021-08-04 13:18:20|15041.6|15039.6|15040.8|15038.8|15041.9|15039.9|15040.8|15038.8|15
1628083110000|2021-08-04 13:18:30|15040.7|15038.7|15041.3|15039.3|15041.7|15039.7|15040.7|15038.7|19
1628083120000|2021-08-04 13:18:40|15041.4|15039.4|15041.6|15039.6|15041.8|15039.8|15041.3|15039.3|9
1628083130000|2021-08-04 13:18:50|15041.7|15039.7|15042.8|15040.8|15042.8|15040.8|15041.7|15039.7|43
1628083140000|2021-08-04 13:19:00|15042.9|15040.9|15041.9|15039.9|15043.3|15041.3|15041.7|15039.7|49
1628083150000|2021-08-04 13:19:10|15041.8|15039.8|15041.3|15039.3|15042.4|15040.4|15041.3|15039.3|42
1628083160000|2021-08-04 13:19:20|15041.2|15039.2|15041.3|15039.3|15041.4|15039.4|15041.2|15039.2|0
1628083170000|2021-08-04 13:19:30|15041.4|15039.4|15040.3|15038.3|15041.6|15039.6|15040.2|15038.2|18
1628083180000|2021-08-04 13:19:40|15040.4|15038.4|15039.6|15037.6|15040.8|15038.8|15039.6|15037.6|12
1628083190000|2021-08-04 13:19:50|15039.4|15037.4|15039.2|15037.2|15039.8|15037.8|15038.9|15036.9|26
1628083200000|2021-08-04 13:20:00|15039.3|15037.3|15038.8|15036.8|15039.8|15037.8|15038.1|15036.1|48
1628083210000|2021-08-04 13:20:10|15038.9|15036.9|15038.8|15036.8|15039.1|15037.1|15038.6|15036.6|17
1628083220000|2021-08-04 13:20:20|15038.7|15036.7|15038.8|15036.8|15039.1|15037.1|15038.7|15036.7|3
1628083230000|2021-08-04 13:20:30|15038.9|15036.9|15039.1|15037.1|15039.4|15037.4|15038.8|15036.8|8
1628083240000|2021-08-04 13:20:40|15039.2|15037.2|15039.6|15037.6|15039.6|15037.6|15039.1|15037.1|10
1628083250000|2021-08-04 13:20:50|15039.3|15037.3|15038.6|15036.6|15039.6|15037.6|15038.6|15036.6|8
1628083260000|2021-08-04 13:21:00|15038.4|15036.4|15037.8|15035.8|15038.6|15036.6|15037.4|15035.4|35
1628083270000|2021-08-04 13:21:10|15037.9|15035.9|15037.7|15035.7|15038.1|15036.1|15037.4|15035.4|12
1628083280000|2021-08-04 13:21:20|15037.6|15035.6|15036.1|15034.1|15037.6|15035.6|15036.1|15034.1|55
1628083290000|2021-08-04 13:21:30|15036.2|15034.2|15036.8|15034.8|15037.6|15035.6|15035.9|15033.9|26
1628083300000|2021-08-04 13:21:40|15036.7|15034.7|15037.4|15035.4|15037.6|15035.6|15036.1|15034.1|17
1628083310000|2021-08-04 13:21:50|15037.6|15035.6|15038.3|15036.3|15038.3|15036.3|15037.6|15035.6|7
1628083320000|2021-08-04 13:22:00|15038.6|15036.6|15039.7|15037.7|15039.8|15037.8|15038.2|15036.2|12
1628083330000|2021-08-04 13:22:10|15039.6|15037.6|15039.8|15037.8|15039.8|15037.8|15038.7|15036.7|16
1628083340000|2021-08-04 13:22:20|15039.9|15037.9|15039.7|15037.7|15040.1|15038.1|15039.4|15037.4|8
1628083350000|2021-08-04 13:22:30|15039.8|15037.8|15039.8|15037.8|15039.9|15037.9|15039.6|15037.6|9
1628083360000|2021-08-04 13:22:40|15040.2|15038.2|15040.7|15038.7|15040.8|15038.8|15039.9|15037.9|32
1628083370000|2021-08-04 13:22:50|15040.8|15038.8|15041.6|15039.6|15041.7|15039.7|15040.6|15038.6|42
1628083380000|2021-08-04 13:23:00|15041.8|15039.8|15040.8|15038.8|15041.8|15039.8|15040.8|15038.8|15
1628083390000|2021-08-04 13:23:10|15040.3|15038.3|15040.7|15038.7|15040.7|15038.7|15040.3|15038.3|37
1628083400000|2021-08-04 13:23:20|15040.8|15038.8|15041.1|15039.1|15041.1|15039.1|15040.8|15038.8|6
1628083410000|2021-08-04 13:23:30|15040.9|15038.9|15040.6|15038.6|15041.1|15039.1|15040.4|15038.4|14
1628083420000|2021-08-04 13:23:40|15040.7|15038.7|15040.6|15038.6|15040.7|15038.7|15040.1|15038.1|14
1628083430000|2021-08-04 13:23:50|15040.7|15038.7|15041.1|15039.1|15041.4|15039.4|15040.6|15038.6|11
1628083440000|2021-08-04 13:24:00|15040.9|15038.9|15040.7|15038.7|15040.9|15038.9|15040.2|15038.2|21
1628083450000|2021-08-04 13:24:10|15040.6|15038.6|15041.2|15039.2|15041.3|15039.3|15040.4|15038.4|7
1628083460000|2021-08-04 13:24:20|15041.1|15039.1|15040.9|15038.9|15041.2|15039.2|15040.8|15038.8|3
1628083470000|2021-08-04 13:24:30|15040.8|15038.8|15040.9|15038.9|15041.2|15039.2|15040.6|15038.6|13
1628083480000|2021-08-04 13:24:40|15040.8|15038.8|15040.3|15038.3|15040.8|15038.8|15040.3|15038.3|8
1628083490000|2021-08-04 13:24:50|15040.2|15038.2|15040.1|15038.1|15040.7|15038.7|15040.1|15038.1|7
1628083500000|2021-08-04 13:25:00|15039.9|15037.9|15046.3|15044.3|15046.8|15044.8|15039.9|15037.9|304
1628083510000|2021-08-04 13:25:10|15046.4|15044.4|15045.8|15043.8|15047.6|15045.6|15045.8|15043.8|154
1628083520000|2021-08-04 13:25:20|15045.9|15043.9|15047.3|15045.3|15047.4|15045.4|15045.8|15043.8|58
1628083530000|2021-08-04 13:25:30|15047.2|15045.2|15049.6|15047.6|15049.9|15047.9|15046.8|15044.8|128
1628083540000|2021-08-04 13:25:40|15049.4|15047.4|15048.9|15046.9|15049.7|15047.7|15048.7|15046.7|74
1628083550000|2021-08-04 13:25:50|15048.8|15046.8|15048.8|15046.8|15050.3|15048.3|15048.4|15046.4|126
1628083560000|2021-08-04 13:26:00|15048.7|15046.7|15048.3|15046.3|15048.9|15046.9|15047.6|15045.6|65
1628083570000|2021-08-04 13:26:10|15048.2|15046.2|15048.3|15046.3|15048.6|15046.6|15047.6|15045.6|30
1628083580000|2021-08-04 13:26:20|15048.2|15046.2|15047.1|15045.1|15048.7|15046.7|15046.8|15044.8|33
1628083590000|2021-08-04 13:26:30|15046.8|15044.8|15045.4|15043.4|15046.9|15044.9|15045.2|15043.2|39
1628083600000|2021-08-04 13:26:40|15045.3|15043.3|15046.1|15044.1|15046.3|15044.3|15045.3|15043.3|22
1628083610000|2021-08-04 13:26:50|15046.2|15044.2|15047.1|15045.1|15047.1|15045.1|15046.1|15044.1|23
1628083620000|2021-08-04 13:27:00|15047.2|15045.2|15047.7|15045.7|15048.1|15046.1|15047.1|15045.1|41
1628083630000|2021-08-04 13:27:10|15047.8|15045.8|15049.7|15047.7|15049.8|15047.8|15047.8|15045.8|61
1628083640000|2021-08-04 13:27:20|15049.8|15047.8|15049.9|15047.9|15050.3|15048.3|15048.7|15046.7|97
1628083650000|2021-08-04 13:27:30|15050.1|15048.1|15051.8|15049.8|15052.6|15050.6|15050.1|15048.1|139
1628083660000|2021-08-04 13:27:40|15051.9|15049.9|15052.1|15050.1|15053.2|15051.2|15051.3|15049.3|84
1628083670000|2021-08-04 13:27:50|15052.2|15050.2|15053.3|15051.3|15054.1|15052.1|15051.8|15049.8|117
1628083680000|2021-08-04 13:28:00|15052.4|15050.4|15055.3|15053.3|15055.4|15053.4|15052.4|15050.4|229
1628083690000|2021-08-04 13:28:10|15055.2|15053.2|15056.1|15054.1|15057.6|15055.6|15055.1|15053.1|189
1628083700000|2021-08-04 13:28:20|15056.2|15054.2|15055.1|15053.1|15056.9|15054.9|15055.1|15053.1|61
1628083710000|2021-08-04 13:28:30|15054.9|15052.9|15055.4|15053.4|15055.9|15053.9|15054.7|15052.7|47
1628083720000|2021-08-04 13:28:40|15055.3|15053.3|15055.6|15053.6|15056.1|15054.1|15055.1|15053.1|27
1628083730000|2021-08-04 13:28:50|15055.7|15053.7|15056.1|15054.1|15057.1|15055.1|15055.7|15053.7|56
1628083740000|2021-08-04 13:29:00|15055.9|15053.9|15055.3|15053.3|15056.8|15054.8|15055.1|15053.1|46
1628083750000|2021-08-04 13:29:10|15055.4|15053.4|15055.8|15053.8|15056.3|15054.3|15054.9|15052.9|59
1628083760000|2021-08-04 13:29:20|15055.7|15053.7|15055.3|15053.3|15055.7|15053.7|15055.1|15053.1|19
1628083770000|2021-08-04 13:29:30|15055.2|15053.2|15055.4|15053.4|15055.6|15053.6|15054.4|15052.4|63
1628083780000|2021-08-04 13:29:40|15055.6|15053.6|15054.8|15052.8|15055.8|15053.8|15054.7|15052.7|102
1628083790000|2021-08-04 13:29:50|15054.7|15052.7|15057.8|15055.8|15058.4|15056.4|15053.4|15051.4|272
1628083800000|2021-08-04 13:30:00|15057.3|15056.3|15059.9|15058.9|15061.1|15060.1|15052.8|15051.8|1235
1628083810000|2021-08-04 13:30:10|15059.6|15058.6|15058.1|15057.1|15060.8|15059.8|15053.6|15052.6|867
1628083820000|2021-08-04 13:30:20|15058.2|15057.2|15059.6|15058.6|15060.1|15059.1|15056.3|15055.3|407
1628083830000|2021-08-04 13:30:30|15060.1|15059.1|15063.6|15062.6|15063.9|15062.9|15058.6|15057.6|643
1628083840000|2021-08-04 13:30:40|15063.9|15062.9|15059.9|15058.9|15066.1|15065.1|15059.9|15058.9|583
1628083850000|2021-08-04 13:30:50|15059.8|15058.8|15051.9|15050.9|15062.8|15061.8|15051.9|15050.9|758
1628083860000|2021-08-04 13:31:00|15051.8|15050.8|15049.1|15048.1|15052.8|15051.8|15048.2|15047.2|865
1628083870000|2021-08-04 13:31:10|15049.3|15048.3|15059.4|15058.4|15060.3|15059.3|15048.3|15047.3|719
1628083880000|2021-08-04 13:31:20|15059.1|15058.1|15064.1|15063.1|15067.8|15066.8|15058.8|15057.8|712
1628083890000|2021-08-04 13:31:30|15064.2|15063.2|15067.2|15066.2|15069.6|15068.6|15063.1|15062.1|694
1628083900000|2021-08-04 13:31:40|15067.3|15066.3|15071.3|15070.3|15071.6|15070.6|15066.3|15065.3|567
1628083910000|2021-08-04 13:31:50|15071.2|15070.2|15063.8|15062.8|15072.3|15071.3|15063.4|15062.4|508
1628083920000|2021-08-04 13:32:00|15064.2|15063.2|15057.4|15056.4|15065.2|15064.2|15055.7|15054.7|799
1628083930000|2021-08-04 13:32:10|15057.6|15056.6|15051.6|15050.6|15058.3|15057.3|15051.3|15050.3|540
1628083940000|2021-08-04 13:32:20|15051.3|15050.3|15054.4|15053.4|15058.6|15057.6|15049.9|15048.9|574
1628083950000|2021-08-04 13:32:30|15054.3|15053.3|15056.3|15055.3|15060.1|15059.1|15053.1|15052.1|393
1628083960000|2021-08-04 13:32:40|15056.8|15055.8|15061.3|15060.3|15062.8|15061.8|15055.3|15054.3|438
1628083970000|2021-08-04 13:32:50|15060.8|15059.8|15057.2|15056.2|15064.3|15063.3|15057.2|15056.2|424
1628083980000|2021-08-04 13:33:00|15057.3|15056.3|15066.8|15065.8|15068.6|15067.6|15057.1|15056.1|661
1628083990000|2021-08-04 13:33:10|15066.3|15065.3|15063.1|15062.1|15067.8|15066.8|15061.3|15060.3|382
1628084000000|2021-08-04 13:33:20|15062.9|15061.9|15068.1|15067.1|15070.1|15069.1|15062.1|15061.1|428
1628084010000|2021-08-04 13:33:30|15066.8|15065.8|15074.6|15073.6|15075.2|15074.2|15066.1|15065.1|637
1628084020000|2021-08-04 13:33:40|15074.4|15073.4|15074.9|15073.9|15078.3|15077.3|15074.1|15073.1|673
1628084030000|2021-08-04 13:33:50|15074.6|15073.6|15076.6|15075.6|15079.9|15078.9|15071.7|15070.7|1303
1628084040000|2021-08-04 13:34:00|15077.1|15076.1|15074.1|15073.1|15078.1|15077.1|15073.1|15072.1|422
1628084050000|2021-08-04 13:34:10|15073.9|15072.9|15064.6|15063.6|15077.1|15076.1|15064.6|15063.6|567
1628084060000|2021-08-04 13:34:20|15064.8|15063.8|15058.1|15057.1|15066.3|15065.3|15056.1|15055.1|593
1628084070000|2021-08-04 13:34:30|15058.8|15057.8|15060.6|15059.6|15063.7|15062.7|15057.6|15056.6|523
1628084080000|2021-08-04 13:34:40|15060.7|15059.7|15060.2|15059.2|15061.8|15060.8|15058.6|15057.6|374
1628084090000|2021-08-04 13:34:50|15060.4|15059.4|15056.6|15055.6|15061.6|15060.6|15055.1|15054.1|455
1628084100000|2021-08-04 13:35:00|15057.1|15056.1|15056.3|15055.3|15057.6|15056.6|15049.8|15048.8|745
1628084110000|2021-08-04 13:35:10|15055.6|15054.6|15051.3|15050.3|15056.1|15055.1|15047.3|15046.3|597
1628084120000|2021-08-04 13:35:20|15051.6|15050.6|15052.3|15051.3|15052.3|15051.3|15047.8|15046.8|420
1628084130000|2021-08-04 13:35:30|15052.1|15051.1|15062.3|15061.3|15064.1|15063.1|15051.6|15050.6|862
1628084140000|2021-08-04 13:35:40|15062.4|15061.4|15057.2|15056.2|15066.8|15065.8|15056.8|15055.8|1021
1628084150000|2021-08-04 13:35:50|15057.1|15056.1|15058.8|15057.8|15059.8|15058.8|15055.1|15054.1|335
1628084160000|2021-08-04 13:36:00|15059.6|15058.6|15063.3|15062.3|15063.9|15062.9|15057.3|15056.3|595
1628084170000|2021-08-04 13:36:10|15063.2|15062.2|15065.3|15064.3|15065.9|15064.9|15059.1|15058.1|299
1628084180000|2021-08-04 13:36:20|15064.8|15063.8|15063.4|15062.4|15069.6|15068.6|15061.6|15060.6|535
1628084190000|2021-08-04 13:36:30|15063.6|15062.6|15062.8|15061.8|15065.1|15064.1|15061.9|15060.9|193
1628084200000|2021-08-04 13:36:40|15062.7|15061.7|15063.9|15062.9|15068.1|15067.1|15061.4|15060.4|227
1628084210000|2021-08-04 13:36:50|15064.2|15063.2|15058.1|15057.1|15065.2|15064.2|15056.8|15055.8|350
1628084220000|2021-08-04 13:37:00|15058.3|15057.3|15058.8|15057.8|15060.6|15059.6|15054.2|15053.2|382
1628084230000|2021-08-04 13:37:10|15058.9|15057.9|15058.3|15057.3|15061.9|15060.9|15057.6|15056.6|271
1628084240000|2021-08-04 13:37:20|15058.6|15057.6|15063.3|15062.3|15064.6|15063.6|15058.2|15057.2|207
1628084250000|2021-08-04 13:37:30|15064.1|15063.1|15064.6|15063.6|15067.1|15066.1|15063.1|15062.1|276
1628084260000|2021-08-04 13:37:40|15064.3|15063.3|15066.6|15065.6|15067.7|15066.7|15061.6|15060.6|181
1628084270000|2021-08-04 13:37:50|15066.4|15065.4|15067.8|15066.8|15068.8|15067.8|15062.4|15061.4|273
1628084280000|2021-08-04 13:38:00|15068.1|15067.1|15069.3|15068.3|15071.8|15070.8|15067.6|15066.6|452
1628084290000|2021-08-04 13:38:10|15069.6|15068.6|15072.6|15071.6|15073.4|15072.4|15068.6|15067.6|283
1628084300000|2021-08-04 13:38:20|15072.4|15071.4|15067.3|15066.3|15072.4|15071.4|15066.9|15065.9|236
1628084310000|2021-08-04 13:38:30|15067.1|15066.1|15071.1|15070.1|15073.3|15072.3|15066.9|15065.9|309
1628084320000|2021-08-04 13:38:40|15071.6|15070.6|15070.1|15069.1|15072.6|15071.6|15067.7|15066.7|211
1628084330000|2021-08-04 13:38:50|15069.6|15068.6|15066.3|15065.3|15070.6|15069.6|15063.9|15062.9|349
1628084340000|2021-08-04 13:39:00|15066.8|15065.8|15068.1|15067.1|15072.6|15071.6|15066.8|15065.8|273
1628084350000|2021-08-04 13:39:10|15067.6|15066.6|15059.9|15058.9|15067.8|15066.8|15059.9|15058.9|380
1628084360000|2021-08-04 13:39:20|15059.8|15058.8|15062.2|15061.2|15062.6|15061.6|15057.4|15056.4|359
1628084370000|2021-08-04 13:39:30|15062.3|15061.3|15059.8|15058.8|15065.4|15064.4|15059.8|15058.8|201
1628084380000|2021-08-04 13:39:40|15059.9|15058.9|15062.3|15061.3|15063.3|15062.3|15059.8|15058.8|161
1628084390000|2021-08-04 13:39:50|15063.6|15062.6|15062.3|15061.3|15064.6|15063.6|15059.6|15058.6|249
1628084400000|2021-08-04 13:40:00|15062.6|15061.6|15068.9|15067.9|15069.1|15068.1|15059.1|15058.1|582
1628084410000|2021-08-04 13:40:10|15068.8|15067.8|15063.6|15062.6|15069.3|15068.3|15062.6|15061.6|362
1628084420000|2021-08-04 13:40:20|15064.1|15063.1|15064.6|15063.6|15065.8|15064.8|15061.8|15060.8|274
1628084430000|2021-08-04 13:40:30|15064.1|15063.1|15065.3|15064.3|15065.3|15064.3|15061.6|15060.6|249
1628084440000|2021-08-04 13:40:40|15065.2|15064.2|15067.8|15066.8|15070.3|15069.3|15065.1|15064.1|294
1628084450000|2021-08-04 13:40:50|15067.9|15066.9|15069.2|15068.2|15071.3|15070.3|15067.9|15066.9|192
1628084460000|2021-08-04 13:41:00|15068.6|15067.6|15074.6|15073.6|15075.9|15074.9|15067.2|15066.2|503
1628084470000|2021-08-04 13:41:10|15074.4|15073.4|15072.3|15071.3|15074.6|15073.6|15071.1|15070.1|202
1628084480000|2021-08-04 13:41:20|15072.2|15071.2|15070.6|15069.6|15076.6|15075.6|15070.1|15069.1|269
1628084490000|2021-08-04 13:41:30|15070.7|15069.7|15066.8|15065.8|15072.8|15071.8|15066.8|15065.8|232
1628084500000|2021-08-04 13:41:40|15067.1|15066.1|15065.3|15064.3|15067.4|15066.4|15064.6|15063.6|268
1628084510000|2021-08-04 13:41:50|15065.4|15064.4|15065.4|15064.4|15066.8|15065.8|15063.3|15062.3|295
1628084520000|2021-08-04 13:42:00|15065.6|15064.6|15062.8|15061.8|15065.8|15064.8|15060.6|15059.6|368
1628084530000|2021-08-04 13:42:10|15062.6|15061.6|15064.8|15063.8|15065.8|15064.8|15062.6|15061.6|148
1628084540000|2021-08-04 13:42:20|15064.7|15063.7|15062.3|15061.3|15066.3|15065.3|15060.1|15059.1|235
1628084550000|2021-08-04 13:42:30|15062.1|15061.1|15062.6|15061.6|15064.2|15063.2|15060.8|15059.8|182
1628084560000|2021-08-04 13:42:40|15062.8|15061.8|15059.8|15058.8|15064.1|15063.1|15058.8|15057.8|239
1628084570000|2021-08-04 13:42:50|15059.6|15058.6|15055.1|15054.1|15061.9|15060.9|15055.1|15054.1|583
1628084580000|2021-08-04 13:43:00|15054.8|15053.8|15059.3|15058.3|15060.9|15059.9|15054.8|15053.8|330
1628084590000|2021-08-04 13:43:10|15059.4|15058.4|15062.7|15061.7|15064.1|15063.1|15059.4|15058.4|276
1628084600000|2021-08-04 13:43:20|15062.8|15061.8|15061.4|15060.4|15064.9|15063.9|15060.2|15059.2|177
1628084610000|2021-08-04 13:43:30|15061.2|15060.2|15060.7|15059.7|15061.6|15060.6|15057.7|15056.7|164
1628084620000|2021-08-04 13:43:40|15060.2|15059.2|15061.2|15060.2|15061.8|15060.8|15058.7|15057.7|112
1628084630000|2021-08-04 13:43:50|15061.1|15060.1|15060.2|15059.2|15062.6|15061.6|15059.7|15058.7|126
1628084640000|2021-08-04 13:44:00|15060.3|15059.3|15065.1|15064.1|15065.3|15064.3|15060.1|15059.1|217
1628084650000|2021-08-04 13:44:10|15065.2|15064.2|15064.9|15063.9|15065.6|15064.6|15061.1|15060.1|139
1628084660000|2021-08-04 13:44:20|15065.1|15064.1|15067.2|15066.2|15067.4|15066.4|15064.9|15063.9|216
1628084670000|2021-08-04 13:44:30|15066.9|15065.9|15065.6|15064.6|15067.2|15066.2|15064.4|15063.4|84
1628084680000|2021-08-04 13:44:40|15064.7|15063.7|15064.8|15063.8|15065.4|15064.4|15063.6|15062.6|63
1628084690000|2021-08-04 13:44:50|15064.7|15063.7|15067.4|15066.4|15067.4|15066.4|15064.4|15063.4|80
1628084700000|2021-08-04 13:45:00|15067.8|15066.8|15071.8|15070.8|15074.1|15073.1|15067.8|15066.8|469
1628084710000|2021-08-04 13:45:10|15071.3|15070.3|15075.3|15074.3|15076.3|15075.3|15071.1|15070.1|339
1628084720000|2021-08-04 13:45:20|15075.4|15074.4|15075.4|15074.4|15075.7|15074.7|15073.3|15072.3|206
1628084730000|2021-08-04 13:45:30|15075.3|15074.3|15079.2|15078.2|15079.8|15078.8|15074.2|15073.2|470
1628084740000|2021-08-04 13:45:40|15079.1|15078.1|15073.9|15072.9|15079.1|15078.1|15073.8|15072.8|339
1628084750000|2021-08-04 13:45:50|15073.8|15072.8|15072.8|15071.8|15074.1|15073.1|15069.3|15068.3|344
1628084760000|2021-08-04 13:46:00|15072.7|15071.7|15075.9|15074.9|15078.8|15077.8|15070.8|15069.8|380
1628084770000|2021-08-04 13:46:10|15076.1|15075.1|15071.8|15070.8|15076.1|15075.1|15071.8|15070.8|187
1628084780000|2021-08-04 13:46:20|15071.6|15070.6|15076.1|15075.1|15077.6|15076.6|15071.6|15070.6|215
1628084790000|2021-08-04 13:46:30|15076.2|15075.2|15075.1|15074.1|15076.6|15075.6|15073.6|15072.6|186
1628084800000|2021-08-04 13:46:40|15075.2|15074.2|15080.8|15079.8|15081.3|15080.3|15074.7|15073.7|351
1628084810000|2021-08-04 13:46:50|15080.7|15079.7|15074.3|15073.3|15082.3|15081.3|15074.3|15073.3|497
1628084820000|2021-08-04 13:47:00|15074.4|15073.4|15074.6|15073.6|15076.4|15075.4|15073.2|15072.2|338
1628084830000|2021-08-04 13:47:10|15074.8|15073.8|15070.4|15069.4|15074.9|15073.9|15070.1|15069.1|456
1628084840000|2021-08-04 13:47:20|15070.6|15069.6|15073.8|15072.8|15074.2|15073.2|15069.3|15068.3|618
1628084850000|2021-08-04 13:47:30|15073.9|15072.9|15068.2|15067.2|15073.9|15072.9|15067.2|15066.2|757
1628084860000|2021-08-04 13:47:40|15068.3|15067.3|15068.3|15067.3|15070.8|15069.8|15066.7|15065.7|208
1628084870000|2021-08-04 13:47:50|15068.4|15067.4|15065.8|15064.8|15068.4|15067.4|15062.8|15061.8|460
1628084880000|2021-08-04 13:48:00|15065.7|15064.7|15065.3|15064.3|15066.6|15065.6|15062.9|15061.9|312
1628084890000|2021-08-04 13:48:10|15065.2|15064.2|15061.8|15060.8|15065.4|15064.4|15061.4|15060.4|451
1628084900000|2021-08-04 13:48:20|15061.7|15060.7|15063.3|15062.3|15064.8|15063.8|15061.1|15060.1|330
1628084910000|2021-08-04 13:48:30|15063.4|15062.4|15068.3|15067.3|15068.4|15067.4|15063.3|15062.3|258
1628084920000|2021-08-04 13:48:40|15067.8|15066.8|15067.4|15066.4|15071.1|15070.1|15066.3|15065.3|360
1628084930000|2021-08-04 13:48:50|15067.3|15066.3|15063.1|15062.1|15068.1|15067.1|15063.1|15062.1|167
1628084940000|2021-08-04 13:49:00|15063.6|15062.6|15062.6|15061.6|15066.1|15065.1|15062.1|15061.1|312
1628084950000|2021-08-04 13:49:10|15062.3|15061.3|15061.2|15060.2|15063.8|15062.8|15059.6|15058.6|320
1628084960000|2021-08-04 13:49:20|15061.3|15060.3|15062.6|15061.6|15064.4|15063.4|15061.2|15060.2|272
1628084970000|2021-08-04 13:49:30|15062.7|15061.7|15058.8|15057.8|15062.7|15061.7|15057.1|15056.1|322
1628084980000|2021-08-04 13:49:40|15058.7|15057.7|15059.1|15058.1|15059.1|15058.1|15055.1|15054.1|384
1628084990000|2021-08-04 13:49:50|15058.9|15057.9|15056.8|15055.8|15059.3|15058.3|15055.4|15054.4|257
1628085000000|2021-08-04 13:50:00|15057.1|15056.1|15060.1|15059.1|15061.2|15060.2|15056.1|15055.1|429
1628085010000|2021-08-04 13:50:10|15060.3|15059.3|15065.4|15064.4|15066.8|15065.8|15060.1|15059.1|536
1628085020000|2021-08-04 13:50:20|15065.6|15064.6|15061.7|15060.7|15066.6|15065.6|15061.3|15060.3|360
1628085030000|2021-08-04 13:50:30|15061.3|15060.3|15060.6|15059.6|15063.1|15062.1|15059.6|15058.6|228
1628085040000|2021-08-04 13:50:40|15060.4|15059.4|15062.7|15061.7|15063.6|15062.6|15057.8|15056.8|302
1628085050000|2021-08-04 13:50:50|15062.8|15061.8|15061.7|15060.7|15065.4|15064.4|15061.7|15060.7|214
1628085060000|2021-08-04 13:51:00|15061.8|15060.8|15063.8|15062.8|15066.1|15065.1|15061.8|15060.8|241
1628085070000|2021-08-04 13:51:10|15064.1|15063.1|15058.2|15057.2|15064.1|15063.1|15057.4|15056.4|306
1628085080000|2021-08-04 13:51:20|15058.3|15057.3|15056.8|15055.8|15059.7|15058.7|15056.4|15055.4|401
1628085090000|2021-08-04 13:51:30|15056.9|15055.9|15051.1|15050.1|15058.1|15057.1|15050.9|15049.9|692
1628085100000|2021-08-04 13:51:40|15050.9|15049.9|15049.3|15048.3|15050.9|15049.9|15047.8|15046.8|526
1628085110000|2021-08-04 13:51:50|15049.1|15048.1|15048.7|15047.7|15050.1|15049.1|15047.2|15046.2|340
1628085120000|2021-08-04 13:52:00|15048.3|15047.3|15049.8|15048.8|15051.3|15050.3|15045.2|15044.2|605
1628085130000|2021-08-04 13:52:10|15048.4|15047.4|15044.1|15043.1|15048.8|15047.8|15043.4|15042.4|394
1628085140000|2021-08-04 13:52:20|15043.9|15042.9|15036.8|15035.8|15044.6|15043.6|15035.3|15034.3|926
1628085150000|2021-08-04 13:52:30|15036.1|15035.1|15037.8|15036.8|15038.2|15037.2|15033.8|15032.8|677
1628085160000|2021-08-04 13:52:40|15037.7|15036.7|15037.1|15036.1|15038.8|15037.8|15035.9|15034.9|492
1628085170000|2021-08-04 13:52:50|15037.2|15036.2|15036.3|15035.3|15037.8|15036.8|15032.1|15031.1|712
1628085180000|2021-08-04 13:53:00|15036.2|15035.2|15035.1|15034.1|15037.4|15036.4|15033.8|15032.8|474
1628085190000|2021-08-04 13:53:10|15033.8|15032.8|15040.8|15039.8|15041.2|15040.2|15032.4|15031.4|462
1628085200000|2021-08-04 13:53:20|15040.7|15039.7|15039.8|15038.8|15040.9|15039.9|15037.1|15036.1|283
1628085210000|2021-08-04 13:53:30|15039.7|15038.7|15045.3|15044.3|15047.1|15046.1|15039.7|15038.7|580
1628085220000|2021-08-04 13:53:40|15045.8|15044.8|15046.4|15045.4|15047.8|15046.8|15044.8|15043.8|384
1628085230000|2021-08-04 13:53:50|15046.8|15045.8|15048.1|15047.1|15048.6|15047.6|15044.7|15043.7|268
1628085240000|2021-08-04 13:54:00|15048.3|15047.3|15051.3|15050.3|15053.2|15052.2|15047.4|15046.4|460
1628085250000|2021-08-04 13:54:10|15051.6|15050.6|15051.3|15050.3|15053.7|15052.7|15049.7|15048.7|320
1628085260000|2021-08-04 13:54:20|15051.1|15050.1|15043.8|15042.8|15051.2|15050.2|15042.6|15041.6|484
1628085270000|2021-08-04 13:54:30|15044.6|15043.6|15044.6|15043.6|15046.3|15045.3|15041.9|15040.9|297
1628085280000|2021-08-04 13:54:40|15044.9|15043.9|15047.1|15046.1|15047.3|15046.3|15044.1|15043.1|231
1628085290000|2021-08-04 13:54:50|15046.8|15045.8|15051.9|15050.9|15052.1|15051.1|15046.6|15045.6|379
1628085300000|2021-08-04 13:55:00|15052.1|15051.1|15052.2|15051.2|15055.8|15054.8|15051.1|15050.1|600
1628085310000|2021-08-04 13:55:10|15052.3|15051.3|15047.8|15046.8|15052.3|15051.3|15046.1|15045.1|348
1628085320000|2021-08-04 13:55:20|15047.6|15046.6|15048.8|15047.8|15049.2|15048.2|15045.4|15044.4|239
1628085330000|2021-08-04 13:55:30|15048.9|15047.9|15052.7|15051.7|15054.7|15053.7|15048.6|15047.6|249
1628085340000|2021-08-04 13:55:40|15052.8|15051.8|15059.1|15058.1|15059.2|15058.2|15052.8|15051.8|560
1628085350000|2021-08-04 13:55:50|15059.6|15058.6|15060.6|15059.6|15062.6|15061.6|15058.9|15057.9|459
1628085360000|2021-08-04 13:56:00|15061.3|15060.3|15058.1|15057.1|15062.3|15061.3|15058.1|15057.1|345
1628085370000|2021-08-04 13:56:10|15058.3|15057.3|15066.3|15065.3|15066.6|15065.6|15057.2|15056.2|508
1628085380000|2021-08-04 13:56:20|15066.6|15065.6|15065.8|15064.8|15069.4|15068.4|15065.4|15064.4|490
1628085390000|2021-08-04 13:56:30|15065.9|15064.9|15068.6|15067.6|15071.4|15070.4|15064.4|15063.4|356
1628085400000|2021-08-04 13:56:40|15068.8|15067.8|15069.3|15068.3|15071.1|15070.1|15068.2|15067.2|188
1628085410000|2021-08-04 13:56:50|15069.6|15068.6|15067.1|15066.1|15069.8|15068.8|15066.6|15065.6|241
1628085420000|2021-08-04 13:57:00|15067.3|15066.3|15068.9|15067.9|15071.8|15070.8|15067.2|15066.2|222
1628085430000|2021-08-04 13:57:10|15068.7|15067.7|15070.1|15069.1|15070.6|15069.6|15067.8|15066.8|187
1628085440000|2021-08-04 13:57:20|15069.7|15068.7|15068.4|15067.4|15070.6|15069.6|15068.2|15067.2|131
1628085450000|2021-08-04 13:57:30|15068.1|15067.1|15069.3|15068.3|15070.3|15069.3|15067.2|15066.2|173
1628085460000|2021-08-04 13:57:40|15069.4|15068.4|15068.2|15067.2|15070.1|15069.1|15068.1|15067.1|82
1628085470000|2021-08-04 13:57:50|15068.1|15067.1|15066.1|15065.1|15069.1|15068.1|15064.7|15063.7|221
1628085480000|2021-08-04 13:58:00|15066.3|15065.3|15062.9|15061.9|15066.3|15065.3|15062.6|15061.6|371
1628085490000|2021-08-04 13:58:10|15062.8|15061.8|15067.3|15066.3|15067.8|15066.8|15062.3|15061.3|200
1628085500000|2021-08-04 13:58:20|15067.4|15066.4|15066.8|15065.8|15068.2|15067.2|15064.6|15063.6|151
1628085510000|2021-08-04 13:58:30|15066.7|15065.7|15065.9|15064.9|15067.1|15066.1|15064.3|15063.3|87
1628085520000|2021-08-04 13:58:40|15066.1|15065.1|15066.6|15065.6|15067.1|15066.1|15064.1|15063.1|99
1628085530000|2021-08-04 13:58:50|15066.4|15065.4|15067.8|15066.8|15068.9|15067.9|15066.1|15065.1|141
1628085540000|2021-08-04 13:59:00|15067.6|15066.6|15070.3|15069.3|15070.3|15069.3|15065.8|15064.8|187
1628085550000|2021-08-04 13:59:10|15070.4|15069.4|15070.1|15069.1|15074.1|15073.1|15069.8|15068.8|415
1628085560000|2021-08-04 13:59:20|15069.9|15068.9|15070.3|15069.3|15072.3|15071.3|15069.1|15068.1|158
1628085570000|2021-08-04 13:59:30|15070.4|15069.4|15070.1|15069.1|15071.2|15070.2|15069.8|15068.8|52
1628085580000|2021-08-04 13:59:40|15069.9|15068.9|15071.4|15070.4|15071.4|15070.4|15069.1|15068.1|64
1628085590000|2021-08-04 13:59:50|15071.6|15070.6|15069.4|15068.4|15071.9|15070.9|15068.7|15067.7|105
1628085600000|2021-08-04 14:00:00|15069.6|15068.6|15073.1|15072.1|15075.7|15074.7|15069.6|15068.6|482
1628085610000|2021-08-04 14:00:10|15073.2|15072.2|15067.3|15066.3|15075.7|15074.7|15066.6|15065.6|347
1628085620000|2021-08-04 14:00:20|15067.4|15066.4|15061.1|15060.1|15068.8|15067.8|15059.8|15058.8|588
1628085630000|2021-08-04 14:00:30|15061.3|15060.3|15058.2|15057.2|15064.3|15063.3|15055.8|15054.8|442
1628085640000|2021-08-04 14:00:40|15058.3|15057.3|15059.9|15058.9|15060.8|15059.8|15056.7|15055.7|231
1628085650000|2021-08-04 14:00:50|15059.8|15058.8|15061.8|15060.8|15064.8|15063.8|15059.8|15058.8|305
1628085660000|2021-08-04 14:01:00|15062.3|15061.3|15063.3|15062.3|15068.1|15067.1|15062.1|15061.1|512
1628085670000|2021-08-04 14:01:10|15063.7|15062.7|15064.8|15063.8|15066.4|15065.4|15060.2|15059.2|321
1628085680000|2021-08-04 14:01:20|15064.7|15063.7|15060.1|15059.1|15066.1|15065.1|15059.8|15058.8|234
1628085690000|2021-08-04 14:01:30|15060.2|15059.2|15059.3|15058.3|15060.6|15059.6|15056.1|15055.1|443
1628085700000|2021-08-04 14:01:40|15059.7|15058.7|15057.6|15056.6|15060.3|15059.3|15055.1|15054.1|334
1628085710000|2021-08-04 14:01:50|15057.1|15056.1|15062.7|15061.7|15062.7|15061.7|15055.1|15054.1|343
1628085720000|2021-08-04 14:02:00|15062.8|15061.8|15058.6|15057.6|15066.1|15065.1|15054.9|15053.9|531
1628085730000|2021-08-04 14:02:10|15058.8|15057.8|15061.3|15060.3|15063.1|15062.1|15055.6|15054.6|411
1628085740000|2021-08-04 14:02:20|15061.1|15060.1|15064.8|15063.8|15066.8|15065.8|15060.1|15059.1|368
1628085750000|2021-08-04 14:02:30|15064.9|15063.9|15066.1|15065.1|15066.1|15065.1|15060.1|15059.1|291
1628085760000|2021-08-04 14:02:40|15066.2|15065.2|15062.3|15061.3|15067.6|15066.6|15061.6|15060.6|281
1628085770000|2021-08-04 14:02:50|15062.4|15061.4|15059.7|15058.7|15064.6|15063.6|15059.4|15058.4|250
1628085780000|2021-08-04 14:03:00|15059.8|15058.8|15060.1|15059.1|15061.1|15060.1|15057.2|15056.2|319
1628085790000|2021-08-04 14:03:10|15059.8|15058.8|15054.8|15053.8|15059.8|15058.8|15054.8|15053.8|262
1628085800000|2021-08-04 14:03:20|15054.9|15053.9|15057.3|15056.3|15057.4|15056.4|15051.9|15050.9|453
1628085810000|2021-08-04 14:03:30|15057.1|15056.1|15055.3|15054.3|15057.9|15056.9|15055.3|15054.3|186
1628085820000|2021-08-04 14:03:40|15055.1|15054.1|15048.1|15047.1|15055.1|15054.1|15047.6|15046.6|467
1628085830000|2021-08-04 14:03:50|15047.6|15046.6|15047.4|15046.4|15049.6|15048.6|15043.1|15042.1|645
1628085840000|2021-08-04 14:04:00|15047.6|15046.6|15049.3|15048.3|15049.3|15048.3|15044.3|15043.3|341
1628085850000|2021-08-04 14:04:10|15049.2|15048.2|15054.8|15053.8|15055.2|15054.2|15046.3|15045.3|419
1628085860000|2021-08-04 14:04:20|15055.1|15054.1|15050.8|15049.8|15055.1|15054.1|15050.7|15049.7|286
1628085870000|2021-08-04 14:04:30|15051.3|15050.3|15046.8|15045.8|15052.9|15051.9|15046.1|15045.1|324
1628085880000|2021-08-04 14:04:40|15046.7|15045.7|15049.1|15048.1|15051.6|15050.6|15046.4|15045.4|201
1628085890000|2021-08-04 14:04:50|15048.8|15047.8|15050.1|15049.1|15052.8|15051.8|15047.7|15046.7|308
1628085900000|2021-08-04 14:05:00|15050.8|15049.8|15047.3|15046.3|15053.1|15052.1|15047.3|15046.3|316
1628085910000|2021-08-04 14:05:10|15047.1|15046.1|15045.3|15044.3|15049.8|15048.8|15045.3|15044.3|247
1628085920000|2021-08-04 14:05:20|15045.6|15044.6|15042.6|15041.6|15045.6|15044.6|15040.1|15039.1|508
1628085930000|2021-08-04 14:05:30|15042.8|15041.8|15043.4|15042.4|15044.3|15043.3|15038.8|15037.8|423
1628085940000|2021-08-04 14:05:40|15043.1|15042.1|15039.6|15038.6|15043.8|15042.8|15037.1|15036.1|294
1628085950000|2021-08-04 14:05:50|15039.3|15038.3|15041.1|15040.1|15043.7|15042.7|15038.2|15037.2|285
1628085960000|2021-08-04 14:06:00|15040.9|15039.9|15042.8|15041.8|15043.8|15042.8|15038.9|15037.9|407
1628085970000|2021-08-04 14:06:10|15042.9|15041.9|15048.8|15047.8|15050.3|15049.3|15042.3|15041.3|461
1628085980000|2021-08-04 14:06:20|15048.3|15047.3|15048.8|15047.8|15051.6|15050.6|15047.8|15046.8|321
1628085990000|2021-08-04 14:06:30|15048.7|15047.7|15044.3|15043.3|15049.8|15048.8|15044.3|15043.3|274
1628086000000|2021-08-04 14:06:40|15044.4|15043.4|15046.6|15045.6|15048.1|15047.1|15043.6|15042.6|133
1628086010000|2021-08-04 14:06:50|15046.3|15045.3|15044.8|15043.8|15046.8|15045.8|15044.7|15043.7|126
1628086020000|2021-08-04 14:07:00|15044.4|15043.4|15048.1|15047.1|15048.3|15047.3|15043.6|15042.6|301
1628086030000|2021-08-04 14:07:10|15048.2|15047.2|15046.8|15045.8|15048.9|15047.9|15045.7|15044.7|244
1628086040000|2021-08-04 14:07:20|15047.1|15046.1|15044.8|15043.8|15047.8|15046.8|15044.1|15043.1|232
1628086050000|2021-08-04 14:07:30|15045.1|15044.1|15049.1|15048.1|15050.1|15049.1|15044.3|15043.3|197
1628086060000|2021-08-04 14:07:40|15049.2|15048.2|15045.8|15044.8|15049.8|15048.8|15045.4|15044.4|172
1628086070000|2021-08-04 14:07:50|15046.1|15045.1|15044.6|15043.6|15048.4|15047.4|15044.6|15043.6|140
1628086080000|2021-08-04 14:08:00|15044.8|15043.8|15045.8|15044.8|15046.3|15045.3|15040.6|15039.6|388
1628086090000|2021-08-04 14:08:10|15045.7|15044.7|15050.1|15049.1|15050.1|15049.1|15045.3|15044.3|255
1628086100000|2021-08-04 14:08:20|15049.8|15048.8|15053.1|15052.1|15053.3|15052.3|15049.6|15048.6|332
1628086110000|2021-08-04 14:08:30|15052.8|15051.8|15054.3|15053.3|15056.4|15055.4|15052.8|15051.8|467
1628086120000|2021-08-04 14:08:40|15053.9|15052.9|15052.1|15051.1|15055.8|15054.8|15051.8|15050.8|260
1628086130000|2021-08-04 14:08:50|15052.2|15051.2|15054.1|15053.1|15054.7|15053.7|15050.1|15049.1|232
1628086140000|2021-08-04 14:09:00|15054.3|15053.3|15055.3|15054.3|15055.8|15054.8|15052.6|15051.6|187
1628086150000|2021-08-04 14:09:10|15055.6|15054.6|15058.3|15057.3|15059.3|15058.3|15055.6|15054.6|377
1628086160000|2021-08-04 14:09:20|15058.2|15057.2|15057.8|15056.8|15058.8|15057.8|15056.7|15055.7|138
1628086170000|2021-08-04 14:09:30|15058.4|15057.4|15057.7|15056.7|15060.3|15059.3|15056.8|15055.8|264
1628086180000|2021-08-04 14:09:40|15058.1|15057.1|15056.1|15055.1|15058.6|15057.6|15055.3|15054.3|225
1628086190000|2021-08-04 14:09:50|15056.2|15055.2|15060.2|15059.2|15060.3|15059.3|15055.6|15054.6|156
1628086200000|2021-08-04 14:10:00|15060.1|15059.1|15064.1|15063.1|15064.1|15063.1|15059.1|15058.1|407
1628086210000|2021-08-04 14:10:10|15064.3|15063.3|15067.4|15066.4|15067.4|15066.4|15063.6|15062.6|415
1628086220000|2021-08-04 14:10:20|15067.3|15066.3|15063.8|15062.8|15067.3|15066.3|15063.4|15062.4|328
1628086230000|2021-08-04 14:10:30|15063.6|15062.6|15060.9|15059.9|15064.3|15063.3|15060.3|15059.3|236
1628086240000|2021-08-04 14:10:40|15061.3|15060.3|15059.3|15058.3|15061.3|15060.3|15058.1|15057.1|236
1628086250000|2021-08-04 14:10:50|15059.2|15058.2|15053.8|15052.8|15059.2|15058.2|15053.8|15052.8|312
1628086260000|2021-08-04 14:11:00|15053.7|15052.7|15052.6|15051.6|15055.6|15054.6|15051.9|15050.9|336
1628086270000|2021-08-04 14:11:10|15053.1|15052.1|15050.2|15049.2|15053.7|15052.7|15047.6|15046.6|359
1628086280000|2021-08-04 14:11:20|15050.4|15049.4|15051.6|15050.6|15052.3|15051.3|15048.6|15047.6|190
1628086290000|2021-08-04 14:11:30|15051.8|15050.8|15052.8|15051.8|15054.4|15053.4|15050.3|15049.3|151
1628086300000|2021-08-04 14:11:40|15052.6|15051.6|15050.6|15049.6|15053.3|15052.3|15048.4|15047.4|219
1628086310000|2021-08-04 14:11:50|15050.4|15049.4|15053.2|15052.2|15053.9|15052.9|15049.8|15048.8|119
1628086320000|2021-08-04 14:12:00|15053.3|15052.3|15048.1|15047.1|15053.4|15052.4|15046.9|15045.9|290
1628086330000|2021-08-04 14:12:10|15048.3|15047.3|15045.9|15044.9|15050.7|15049.7|15045.9|15044.9|313
1628086340000|2021-08-04 14:12:20|15045.8|15044.8|15047.6|15046.6|15048.8|15047.8|15044.6|15043.6|331
1628086350000|2021-08-04 14:12:30|15047.4|15046.4|15041.1|15040.1|15047.8|15046.8|15040.6|15039.6|324
1628086360000|2021-08-04 14:12:40|15040.8|15039.8|15038.9|15037.9|15041.9|15040.9|15037.7|15036.7|487
1628086370000|2021-08-04 14:12:50|15038.8|15037.8|15044.4|15043.4|15045.1|15044.1|15038.8|15037.8|325
1628086380000|2021-08-04 14:13:00|15044.3|15043.3|15040.9|15039.9|15044.3|15043.3|15038.4|15037.4|309
1628086390000|2021-08-04 14:13:10|15041.1|15040.1|15036.3|15035.3|15041.8|15040.8|15035.9|15034.9|406
1628086400000|2021-08-04 14:13:20|15036.6|15035.6|15040.1|15039.1|15040.6|15039.6|15036.3|15035.3|256
1628086410000|2021-08-04 14:13:30|15040.3|15039.3|15040.1|15039.1|15041.2|15040.2|15038.1|15037.1|180
1628086420000|2021-08-04 14:13:40|15040.3|15039.3|15041.8|15040.8|15042.8|15041.8|15040.3|15039.3|144
1628086430000|2021-08-04 14:13:50|15042.1|15041.1|15041.1|15040.1|15042.1|15041.1|15037.7|15036.7|306
1628086440000|2021-08-04 14:14:00|15040.8|15039.8|15038.3|15037.3|15043.3|15042.3|15038.3|15037.3|380
1628086450000|2021-08-04 14:14:10|15038.4|15037.4|15034.1|15033.1|15038.8|15037.8|15030.9|15029.9|695
1628086460000|2021-08-04 14:14:20|15034.6|15033.6|15042.6|15041.6|15042.7|15041.7|15032.2|15031.2|480
1628086470000|2021-08-04 14:14:30|15042.7|15041.7|15036.7|15035.7|15045.3|15044.3|15036.2|15035.2|469
1628086480000|2021-08-04 14:14:40|15037.2|15036.2|15038.7|15037.7|15039.1|15038.1|15031.9|15030.9|368
1628086490000|2021-08-04 14:14:50|15038.8|15037.8|15042.8|15041.8|15043.8|15042.8|15037.8|15036.8|298
1628086500000|2021-08-04 14:15:00|15043.3|15042.3|15046.1|15045.1|15046.1|15045.1|15040.1|15039.1|491
1628086510000|2021-08-04 14:15:10|15045.8|15044.8|15038.8|15037.8|15046.8|15045.8|15038.8|15037.8|247
1628086520000|2021-08-04 14:15:20|15039.2|15038.2|15035.8|15034.8|15039.8|15038.8|15034.8|15033.8|285
1628086530000|2021-08-04 14:15:30|15035.7|15034.7|15042.3|15041.3|15042.7|15041.7|15035.7|15034.7|345
1628086540000|2021-08-04 14:15:40|15042.7|15041.7|15043.1|15042.1|15044.9|15043.9|15042.1|15041.1|187
1628086550000|2021-08-04 14:15:50|15042.9|15041.9|15036.3|15035.3|15043.7|15042.7|15036.2|15035.2|228
1628086560000|2021-08-04 14:16:00|15036.6|15035.6|15039.3|15038.3|15042.2|15041.2|15036.1|15035.1|241
1628086570000|2021-08-04 14:16:10|15039.8|15038.8|15040.8|15039.8|15041.2|15040.2|15036.7|15035.7|204
1628086580000|2021-08-04 14:16:20|15040.9|15039.9|15038.4|15037.4|15040.9|15039.9|15036.9|15035.9|153
1628086590000|2021-08-04 14:16:30|15038.1|15037.1|15035.6|15034.6|15038.2|15037.2|15033.6|15032.6|395
1628086600000|2021-08-04 14:16:40|15035.4|15034.4|15038.3|15037.3|15038.4|15037.4|15035.1|15034.1|211
1628086610000|2021-08-04 14:16:50|15037.6|15036.6|15040.3|15039.3|15041.3|15040.3|15037.6|15036.6|256
1628086620000|2021-08-04 14:17:00|15040.7|15039.7|15041.3|15040.3|15041.7|15040.7|15038.1|15037.1|205
1628086630000|2021-08-04 14:17:10|15041.4|15040.4|15041.6|15040.6|15042.6|15041.6|15038.7|15037.7|231
1628086640000|2021-08-04 14:17:20|15041.7|15040.7|15042.9|15041.9|15043.6|15042.6|15039.8|15038.8|213
1628086650000|2021-08-04 14:17:30|15042.4|15041.4|15040.3|15039.3|15043.3|15042.3|15040.1|15039.1|206
1628086660000|2021-08-04 14:17:40|15040.2|15039.2|15038.4|15037.4|15041.2|15040.2|15036.9|15035.9|179
1628086670000|2021-08-04 14:17:50|15038.7|15037.7|15041.8|15040.8|15042.2|15041.2|15038.2|15037.2|178
1628086680000|2021-08-04 14:18:00|15042.1|15041.1|15036.3|15035.3|15042.6|15041.6|15035.2|15034.2|267
1628086690000|2021-08-04 14:18:10|15035.9|15034.9|15039.1|15038.1|15039.1|15038.1|15035.3|15034.3|211
1628086700000|2021-08-04 14:18:20|15038.8|15037.8|15037.9|15036.9|15040.6|15039.6|15037.4|15036.4|227
1628086710000|2021-08-04 14:18:30|15038.1|15037.1|15039.6|15038.6|15039.8|15038.8|15036.6|15035.6|200
1628086720000|2021-08-04 14:18:40|15039.9|15038.9|15041.8|15040.8|15041.8|15040.8|15038.4|15037.4|91
1628086730000|2021-08-04 14:18:50|15041.6|15040.6|15038.6|15037.6|15042.2|15041.2|15038.2|15037.2|219
1628086740000|2021-08-04 14:19:00|15038.4|15037.4|15041.2|15040.2|15042.1|15041.1|15036.9|15035.9|147
1628086750000|2021-08-04 14:19:10|15041.3|15040.3|15040.7|15039.7|15042.3|15041.3|15039.2|15038.2|177
1628086760000|2021-08-04 14:19:20|15040.8|15039.8|15039.8|15038.8|15041.6|15040.6|15036.9|15035.9|168
1628086770000|2021-08-04 14:19:30|15039.2|15038.2|15037.3|15036.3|15039.2|15038.2|15035.3|15034.3|349
1628086780000|2021-08-04 14:19:40|15037.4|15036.4|15036.6|15035.6|15039.3|15038.3|15035.9|15034.9|154
1628086790000|2021-08-04 14:19:50|15036.3|15035.3|15036.1|15035.1|15037.6|15036.6|15034.9|15033.9|190
1628086800000|2021-08-04 14:20:00|15035.9|15034.9|15025.8|15024.8|15036.8|15035.8|15025.8|15024.8|1088
1628086810000|2021-08-04 14:20:10|15026.3|15025.3|15027.8|15026.8|15030.4|15029.4|15025.2|15024.2|612
1628086820000|2021-08-04 14:20:20|15027.9|15026.9|15019.7|15018.7|15028.8|15027.8|15017.3|15016.3|954
1628086830000|2021-08-04 14:20:30|15019.6|15018.6|15023.8|15022.8|15024.2|15023.2|15017.9|15016.9|568
1628086840000|2021-08-04 14:20:40|15023.9|15022.9|15024.6|15023.6|15024.8|15023.8|15019.2|15018.2|512
1628086850000|2021-08-04 14:20:50|15024.8|15023.8|15021.8|15020.8|15024.8|15023.8|15021.3|15020.3|254
1628086860000|2021-08-04 14:21:00|15021.3|15020.3|15022.3|15021.3|15022.9|15021.9|15017.2|15016.2|429
1628086870000|2021-08-04 14:21:10|15022.2|15021.2|15017.6|15016.6|15022.8|15021.8|15017.1|15016.1|259
1628086880000|2021-08-04 14:21:20|15018.3|15017.3|15019.8|15018.8|15021.9|15020.9|15017.7|15016.7|341
1628086890000|2021-08-04 14:21:30|15020.2|15019.2|15022.8|15021.8|15023.2|15022.2|15020.1|15019.1|159
1628086900000|2021-08-04 14:21:40|15022.7|15021.7|15022.3|15021.3|15023.3|15022.3|15019.2|15018.2|305
1628086910000|2021-08-04 14:21:50|15022.2|15021.2|15021.8|15020.8|15022.7|15021.7|15019.3|15018.3|209
1628086920000|2021-08-04 14:22:00|15022.3|15021.3|15024.6|15023.6|15024.7|15023.7|15019.6|15018.6|379
1628086930000|2021-08-04 14:22:10|15024.7|15023.7|15026.8|15025.8|15029.4|15028.4|15024.1|15023.1|527
1628086940000|2021-08-04 14:22:20|15026.6|15025.6|15032.8|15031.8|15035.8|15034.8|15025.7|15024.7|594
1628086950000|2021-08-04 14:22:30|15032.7|15031.7|15032.4|15031.4|15033.7|15032.7|15031.3|15030.3|350
1628086960000|2021-08-04 14:22:40|15032.7|15031.7|15026.9|15025.9|15032.7|15031.7|15026.9|15025.9|278
1628086970000|2021-08-04 14:22:50|15027.2|15026.2|15027.8|15026.8|15029.9|15028.9|15026.8|15025.8|202
1628086980000|2021-08-04 14:23:00|15028.1|15027.1|15028.1|15027.1|15030.3|15029.3|15027.6|15026.6|183
1628086990000|2021-08-04 14:23:10|15027.9|15026.9|15027.9|15026.9|15029.2|15028.2|15025.8|15024.8|170
1628087000000|2021-08-04 14:23:20|15028.8|15027.8|15025.6|15024.6|15030.3|15029.3|15025.3|15024.3|242
1628087010000|2021-08-04 14:23:30|15026.1|15025.1|15028.8|15027.8|15029.2|15028.2|15025.6|15024.6|161
1628087020000|2021-08-04 14:23:40|15028.9|15027.9|15026.9|15025.9|15029.4|15028.4|15026.3|15025.3|284
1628087030000|2021-08-04 14:23:50|15027.1|15026.1|15027.1|15026.1|15028.2|15027.2|15025.3|15024.3|99
1628087040000|2021-08-04 14:24:00|15027.3|15026.3|15033.3|15032.3|15033.8|15032.8|15027.2|15026.2|338
1628087050000|2021-08-04 14:24:10|15033.2|15032.2|15031.8|15030.8|15034.2|15033.2|15031.1|15030.1|186
1628087060000|2021-08-04 14:24:20|15031.9|15030.9|15032.8|15031.8|15034.4|15033.4|15031.6|15030.6|184
1628087070000|2021-08-04 14:24:30|15032.9|15031.9|15031.6|15030.6|15034.7|15033.7|15031.6|15030.6|136
1628087080000|2021-08-04 14:24:40|15031.8|15030.8|15030.8|15029.8|15032.2|15031.2|15029.7|15028.7|179
1628087090000|2021-08-04 14:24:50|15030.7|15029.7|15033.8|15032.8|15035.3|15034.3|15030.6|15029.6|263
1628087100000|2021-08-04 14:25:00|15033.9|15032.9|15030.2|15029.2|15035.9|15034.9|15029.2|15028.2|296
1628087110000|2021-08-04 14:25:10|15030.8|15029.8|15033.6|15032.6|15033.9|15032.9|15030.3|15029.3|185
1628087120000|2021-08-04 14:25:20|15033.7|15032.7|15035.9|15034.9|15035.9|15034.9|15033.3|15032.3|178
1628087130000|2021-08-04 14:25:30|15035.8|15034.8|15040.7|15039.7|15041.1|15040.1|15035.6|15034.6|613
1628087140000|2021-08-04 14:25:40|15040.8|15039.8|15038.1|15037.1|15042.4|15041.4|15037.1|15036.1|492
1628087150000|2021-08-04 14:25:50|15038.2|15037.2|15041.1|15040.1|15041.2|15040.2|15037.4|15036.4|213
1628087160000|2021-08-04 14:26:00|15041.2|15040.2|15040.3|15039.3|15045.1|15044.1|15040.1|15039.1|388
1628087170000|2021-08-04 14:26:10|15040.4|15039.4|15038.6|15037.6|15041.9|15040.9|15038.2|15037.2|163
1628087180000|2021-08-04 14:26:20|15038.4|15037.4|15041.6|15040.6|15042.6|15041.6|15038.4|15037.4|142
1628087190000|2021-08-04 14:26:30|15041.4|15040.4|15042.7|15041.7|15043.4|15042.4|15041.1|15040.1|154
1628087200000|2021-08-04 14:26:40|15042.6|15041.6|15042.6|15041.6|15044.1|15043.1|15041.9|15040.9|143
1628087210000|2021-08-04 14:26:50|15042.8|15041.8|15041.3|15040.3|15042.9|15041.9|15038.3|15037.3|203
1628087220000|2021-08-04 14:27:00|15041.2|15040.2|15037.4|15036.4|15043.2|15042.2|15036.3|15035.3|300
1628087230000|2021-08-04 14:27:10|15037.3|15036.3|15035.4|15034.4|15037.8|15036.8|15035.4|15034.4|164
1628087240000|2021-08-04 14:27:20|15035.2|15034.2|15036.8|15035.8|15037.7|15036.7|15034.3|15033.3|184
1628087250000|2021-08-04 14:27:30|15036.7|15035.7|15034.6|15033.6|15038.7|15037.7|15034.1|15033.1|181
1628087260000|2021-08-04 14:27:40|15034.2|15033.2|15032.9|15031.9|15034.8|15033.8|15030.9|15029.9|287
1628087270000|2021-08-04 14:27:50|15033.1|15032.1|15033.9|15032.9|15036.1|15035.1|15032.1|15031.1|161
1628087280000|2021-08-04 14:28:00|15034.1|15033.1|15021.8|15020.8|15034.1|15033.1|15020.8|15019.8|743
1628087290000|2021-08-04 14:28:10|15022.3|15021.3|15022.4|15021.4|15024.3|15023.3|15019.9|15018.9|454
1628087300000|2021-08-04 14:28:20|15022.3|15021.3|15027.1|15026.1|15027.8|15026.8|15022.1|15021.1|280
1628087310000|2021-08-04 14:28:30|15026.9|15025.9|15027.3|15026.3|15030.2|15029.2|15026.6|15025.6|295
1628087320000|2021-08-04 14:28:40|15027.8|15026.8|15029.1|15028.1|15029.1|15028.1|15025.3|15024.3|239
1628087330000|2021-08-04 14:28:50|15028.8|15027.8|15033.1|15032.1|15033.8|15032.8|15028.6|15027.6|352
1628087340000|2021-08-04 14:29:00|15034.3|15033.3|15031.6|15030.6|15034.4|15033.4|15030.8|15029.8|185
1628087350000|2021-08-04 14:29:10|15031.7|15030.7|15030.1|15029.1|15031.8|15030.8|15027.3|15026.3|196
1628087360000|2021-08-04 14:29:20|15030.4|15029.4|15031.4|15030.4|15034.2|15033.2|15030.1|15029.1|202
1628087370000|2021-08-04 14:29:30|15031.3|15030.3|15028.6|15027.6|15033.3|15032.3|15028.1|15027.1|192
1628087380000|2021-08-04 14:29:40|15028.3|15027.3|15030.1|15029.1|15030.4|15029.4|15028.1|15027.1|123
1628087390000|2021-08-04 14:29:50|15030.2|15029.2|15031.6|15030.6|15032.6|15031.6|15029.4|15028.4|199
1628087400000|2021-08-04 14:30:00|15031.7|15030.7|15029.1|15028.1|15033.4|15032.4|15024.6|15023.6|476
1628087410000|2021-08-04 14:30:10|15029.2|15028.2|15028.8|15027.8|15035.6|15034.6|15028.4|15027.4|366
1628087420000|2021-08-04 14:30:20|15029.2|15028.2|15027.8|15026.8|15030.8|15029.8|15026.8|15025.8|286
1628087430000|2021-08-04 14:30:30|15027.9|15026.9|15019.9|15018.9|15028.4|15027.4|15015.4|15014.4|870
1628087440000|2021-08-04 14:30:40|15020.3|15019.3|15021.1|15020.1|15025.8|15024.8|15017.6|15016.6|452
1628087450000|2021-08-04 14:30:50|15021.4|15020.4|15024.4|15023.4|15025.7|15024.7|15020.6|15019.6|362
1628087460000|2021-08-04 14:31:00|15023.8|15022.8|15024.6|15023.6|15027.1|15026.1|15021.7|15020.7|349
1628087470000|2021-08-04 14:31:10|15024.7|15023.7|15022.2|15021.2|15025.2|15024.2|15021.1|15020.1|225
1628087480000|2021-08-04 14:31:20|15023.1|15022.1|15023.1|15022.1|15024.8|15023.8|15021.7|15020.7|250
1628087490000|2021-08-04 14:31:30|15023.3|15022.3|15021.6|15020.6|15023.3|15022.3|15019.8|15018.8|188
1628087500000|2021-08-04 14:31:40|15021.4|15020.4|15027.4|15026.4|15027.7|15026.7|15021.1|15020.1|300
1628087510000|2021-08-04 14:31:50|15026.3|15025.3|15026.2|15025.2|15027.1|15026.1|15021.3|15020.3|253
1628087520000|2021-08-04 14:32:00|15026.3|15025.3|15026.1|15025.1|15028.1|15027.1|15024.8|15023.8|210
1628087530000|2021-08-04 14:32:10|15026.3|15025.3|15021.6|15020.6|15026.6|15025.6|15020.6|15019.6|267
1628087540000|2021-08-04 14:32:20|15021.8|15020.8|15015.1|15014.1|15021.8|15020.8|15012.6|15011.6|909
1628087550000|2021-08-04 14:32:30|15014.8|15013.8|15016.9|15015.9|15018.1|15017.1|15010.4|15009.4|656
1628087560000|2021-08-04 14:32:40|15016.8|15015.8|15015.2|15014.2|15018.1|15017.1|15014.6|15013.6|224
1628087570000|2021-08-04 14:32:50|15015.3|15014.3|15018.9|15017.9|15018.9|15017.9|15015.2|15014.2|285
1628087580000|2021-08-04 14:33:00|15019.2|15018.2|15024.8|15023.8|15025.8|15024.8|15018.6|15017.6|395
1628087590000|2021-08-04 14:33:10|15025.3|15024.3|15024.1|15023.1|15026.4|15025.4|15022.3|15021.3|314
1628087600000|2021-08-04 14:33:20|15023.9|15022.9|15024.6|15023.6|15026.3|15025.3|15022.4|15021.4|245
1628087610000|2021-08-04 14:33:30|15024.4|15023.4|15026.3|15025.3|15026.6|15025.6|15023.3|15022.3|178
1628087620000|2021-08-04 14:33:40|15026.6|15025.6|15032.8|15031.8|15032.8|15031.8|15025.7|15024.7|403
1628087630000|2021-08-04 14:33:50|15032.9|15031.9|15039.7|15038.7|15040.9|15039.9|15032.3|15031.3|638
1628087640000|2021-08-04 14:34:00|15040.1|15039.1|15043.1|15042.1|15043.3|15042.3|15039.1|15038.1|510
1628087650000|2021-08-04 14:34:10|15043.3|15042.3|15041.6|15040.6|15045.1|15044.1|15041.6|15040.6|411
1628087660000|2021-08-04 14:34:20|15041.9|15040.9|15041.1|15040.1|15042.7|15041.7|15039.3|15038.3|202
1628087670000|2021-08-04 14:34:30|15040.9|15039.9|15036.8|15035.8|15040.9|15039.9|15034.9|15033.9|204
1628087680000|2021-08-04 14:34:40|15036.6|15035.6|15036.4|15035.4|15037.2|15036.2|15034.6|15033.6|192
1628087690000|2021-08-04 14:34:50|15036.7|15035.7|15038.8|15037.8|15040.4|15039.4|15034.7|15033.7|177
1628087700000|2021-08-04 14:35:00|15039.6|15038.6|15042.1|15041.1|15043.1|15042.1|15038.1|15037.1|311
1628087710000|2021-08-04 14:35:10|15041.9|15040.9|15040.9|15039.9|15043.1|15042.1|15040.8|15039.8|161
1628087720000|2021-08-04 14:35:20|15041.1|15040.1|15045.6|15044.6|15048.6|15047.6|15040.8|15039.8|498
1628087730000|2021-08-04 14:35:30|15045.8|15044.8|15048.6|15047.6|15049.3|15048.3|15044.4|15043.4|250
1628087740000|2021-08-04 14:35:40|15048.7|15047.7|15042.8|15041.8|15048.8|15047.8|15042.8|15041.8|284
1628087750000|2021-08-04 14:35:50|15042.9|15041.9|15042.4|15041.4|15047.2|15046.2|15042.2|15041.2|179
1628087760000|2021-08-04 14:36:00|15042.6|15041.6|15045.4|15044.4|15047.1|15046.1|15040.6|15039.6|313
1628087770000|2021-08-04 14:36:10|15045.2|15044.2|15046.2|15045.2|15046.8|15045.8|15044.1|15043.1|124
1628087780000|2021-08-04 14:36:20|15046.3|15045.3|15047.2|15046.2|15047.8|15046.8|15045.6|15044.6|121
1628087790000|2021-08-04 14:36:30|15047.4|15046.4|15044.6|15043.6|15048.2|15047.2|15043.7|15042.7|141
1628087800000|2021-08-04 14:36:40|15045.1|15044.1|15044.8|15043.8|15048.1|15047.1|15044.4|15043.4|158
1628087810000|2021-08-04 14:36:50|15044.4|15043.4|15044.9|15043.9|15045.9|15044.9|15043.6|15042.6|101
1628087820000|2021-08-04 14:37:00|15044.8|15043.8|15043.8|15042.8|15046.8|15045.8|15043.2|15042.2|139
1628087830000|2021-08-04 14:37:10|15043.7|15042.7|15044.4|15043.4|15045.8|15044.8|15041.2|15040.2|220
1628087840000|2021-08-04 14:37:20|15044.3|15043.3|15045.4|15044.4|15045.8|15044.8|15042.4|15041.4|108
1628087850000|2021-08-04 14:37:30|15045.2|15044.2|15045.8|15044.8|15046.6|15045.6|15043.6|15042.6|101
1628087860000|2021-08-04 14:37:40|15046.2|15045.2|15043.6|15042.6|15047.1|15046.1|15043.1|15042.1|78
1628087870000|2021-08-04 14:37:50|15043.7|15042.7|15041.8|15040.8|15043.8|15042.8|15040.8|15039.8|137
1628087880000|2021-08-04 14:38:00|15041.9|15040.9|15043.8|15042.8|15045.3|15044.3|15040.3|15039.3|236
1628087890000|2021-08-04 14:38:10|15043.2|15042.2|15043.7|15042.7|15043.9|15042.9|15042.1|15041.1|93
1628087900000|2021-08-04 14:38:20|15044.3|15043.3|15042.8|15041.8|15045.1|15044.1|15042.6|15041.6|104
1628087910000|2021-08-04 14:38:30|15041.8|15040.8|15040.6|15039.6|15043.2|15042.2|15040.6|15039.6|111
1628087920000|2021-08-04 14:38:40|15040.4|15039.4|15041.6|15040.6|15042.8|15041.8|15040.4|15039.4|71
1628087930000|2021-08-04 14:38:50|15041.3|15040.3|15040.2|15039.2|15043.1|15042.1|15040.1|15039.1|101
1628087940000|2021-08-04 14:39:00|15040.3|15039.3|15039.3|15038.3|15040.8|15039.8|15038.4|15037.4|190
1628087950000|2021-08-04 14:39:10|15039.2|15038.2|15037.4|15036.4|15039.2|15038.2|15034.1|15033.1|354
1628087960000|2021-08-04 14:39:20|15037.8|15036.8|15038.2|15037.2|15040.7|15039.7|15036.8|15035.8|154
1628087970000|2021-08-04 14:39:30|15038.1|15037.1|15035.6|15034.6|15038.8|15037.8|15035.6|15034.6|123
1628087980000|2021-08-04 14:39:40|15035.3|15034.3|15033.8|15032.8|15037.2|15036.2|15033.8|15032.8|136
1628087990000|2021-08-04 14:39:50|15033.9|15032.9|15033.6|15032.6|15035.8|15034.8|15030.8|15029.8|338
1628088000000|2021-08-04 14:40:00|15033.3|15032.3|15036.6|15035.6|15036.6|15035.6|15030.3|15029.3|239
1628088010000|2021-08-04 14:40:10|15036.7|15035.7|15035.1|15034.1|15037.7|15036.7|15033.9|15032.9|179
1628088020000|2021-08-04 14:40:20|15035.2|15034.2|15036.1|15035.1|15037.3|15036.3|15033.7|15032.7|135
1628088030000|2021-08-04 14:40:30|15036.4|15035.4|15039.4|15038.4|15041.6|15040.6|15036.4|15035.4|297
1628088040000|2021-08-04 14:40:40|15040.3|15039.3|15038.8|15037.8|15040.8|15039.8|15037.8|15036.8|137
1628088050000|2021-08-04 14:40:50|15038.7|15037.7|15042.2|15041.2|15043.4|15042.4|15038.3|15037.3|237
1628088060000|2021-08-04 14:41:00|15042.3|15041.3|15042.9|15041.9|15043.7|15042.7|15039.9|15038.9|157
1628088070000|2021-08-04 14:41:10|15042.6|15041.6|15043.4|15042.4|15043.9|15042.9|15041.4|15040.4|185
1628088080000|2021-08-04 14:41:20|15043.8|15042.8|15041.9|15040.9|15044.9|15043.9|15041.6|15040.6|156
1628088090000|2021-08-04 14:41:30|15041.8|15040.8|15041.8|15040.8|15042.9|15041.9|15040.1|15039.1|130
1628088100000|2021-08-04 14:41:40|15041.9|15040.9|15044.8|15043.8|15045.7|15044.7|15041.8|15040.8|238
1628088110000|2021-08-04 14:41:50|15044.3|15043.3|15048.1|15047.1|15048.1|15047.1|15044.3|15043.3|209
1628088120000|2021-08-04 14:42:00|15047.8|15046.8|15048.8|15047.8|15048.9|15047.9|15046.4|15045.4|231
1628088130000|2021-08-04 14:42:10|15048.9|15047.9|15051.3|15050.3|15051.8|15050.8|15047.2|15046.2|398
1628088140000|2021-08-04 14:42:20|15051.1|15050.1|15051.8|15050.8|15053.8|15052.8|15050.4|15049.4|381
1628088150000|2021-08-04 14:42:30|15052.1|15051.1|15049.7|15048.7|15052.3|15051.3|15049.4|15048.4|176
1628088160000|2021-08-04 14:42:40|15049.6|15048.6|15050.9|15049.9|15051.8|15050.8|15048.8|15047.8|125
1628088170000|2021-08-04 14:42:50|15050.8|15049.8|15051.2|15050.2|15051.7|15050.7|15050.1|15049.1|110
1628088180000|2021-08-04 14:43:00|15050.8|15049.8|15048.7|15047.7|15051.6|15050.6|15048.7|15047.7|209
1628088190000|2021-08-04 14:43:10|15048.6|15047.6|15047.2|15046.2|15049.2|15048.2|15046.3|15045.3|200
1628088200000|2021-08-04 14:43:20|15047.1|15046.1|15045.8|15044.8|15047.1|15046.1|15043.6|15042.6|255
1628088210000|2021-08-04 14:43:30|15046.1|15045.1|15046.3|15045.3|15046.8|15045.8|15045.1|15044.1|125
1628088220000|2021-08-04 14:43:40|15046.4|15045.4|15044.8|15043.8|15046.8|15045.8|15044.6|15043.6|100
1628088230000|2021-08-04 14:43:50|15044.9|15043.9|15045.8|15044.8|15048.3|15047.3|15044.9|15043.9|142
1628088240000|2021-08-04 14:44:00|15045.7|15044.7|15043.3|15042.3|15045.7|15044.7|15041.6|15040.6|303
1628088250000|2021-08-04 14:44:10|15043.4|15042.4|15047.6|15046.6|15047.6|15046.6|15042.3|15041.3|128
1628088260000|2021-08-04 14:44:20|15047.4|15046.4|15046.6|15045.6|15050.3|15049.3|15045.3|15044.3|334
1628088270000|2021-08-04 14:44:30|15046.7|15045.7|15044.6|15043.6|15047.1|15046.1|15043.9|15042.9|126
1628088280000|2021-08-04 14:44:40|15044.9|15043.9|15042.9|15041.9|15045.6|15044.6|15041.8|15040.8|161
1628088290000|2021-08-04 14:44:50|15043.1|15042.1|15042.8|15041.8|15044.2|15043.2|15040.8|15039.8|153
1628088300000|2021-08-04 14:45:00|15042.9|15041.9|15041.4|15040.4|15045.3|15044.3|15040.7|15039.7|202
1628088310000|2021-08-04 14:45:10|15041.6|15040.6|15042.3|15041.3|15042.7|15041.7|15039.9|15038.9|167
1628088320000|2021-08-04 14:45:20|15042.4|15041.4|15046.3|15045.3|15046.3|15045.3|15042.4|15041.4|140
1628088330000|2021-08-04 14:45:30|15046.4|15045.4|15047.8|15046.8|15049.1|15048.1|15046.2|15045.2|164
1628088340000|2021-08-04 14:45:40|15048.1|15047.1|15050.4|15049.4|15050.4|15049.4|15047.6|15046.6|130
1628088350000|2021-08-04 14:45:50|15050.1|15049.1|15050.3|15049.3|15050.4|15049.4|15047.7|15046.7|119
1628088360000|2021-08-04 14:46:00|15050.2|15049.2|15049.3|15048.3|15050.8|15049.8|15048.1|15047.1|105
1628088370000|2021-08-04 14:46:10|15049.2|15048.2|15049.6|15048.6|15050.6|15049.6|15047.4|15046.4|166
1628088380000|2021-08-04 14:46:20|15049.7|15048.7|15051.6|15050.6|15051.9|15050.9|15049.4|15048.4|154
1628088390000|2021-08-04 14:46:30|15051.7|15050.7|15052.1|15051.1|15052.9|15051.9|15051.1|15050.1|188
1628088400000|2021-08-04 14:46:40|15051.9|15050.9|15051.8|15050.8|15052.7|15051.7|15050.8|15049.8|124
1628088410000|2021-08-04 14:46:50|15051.9|15050.9|15053.8|15052.8|15054.3|15053.3|15051.8|15050.8|230
1628088420000|2021-08-04 14:47:00|15053.7|15052.7|15055.7|15054.7|15056.2|15055.2|15053.6|15052.6|304
1628088430000|2021-08-04 14:47:10|15054.9|15053.9|15054.3|15053.3|15055.3|15054.3|15053.3|15052.3|331
1628088440000|2021-08-04 14:47:20|15054.2|15053.2|15053.1|15052.1|15055.6|15054.6|15052.4|15051.4|179
1628088450000|2021-08-04 14:47:30|15052.9|15051.9|15052.8|15051.8|15053.4|15052.4|15051.1|15050.1|208
1628088460000|2021-08-04 14:47:40|15052.7|15051.7|15054.6|15053.6|15054.6|15053.6|15052.6|15051.6|123
1628088470000|2021-08-04 14:47:50|15054.2|15053.2|15054.9|15053.9|15055.3|15054.3|15053.6|15052.6|126
1628088480000|2021-08-04 14:48:00|15055.1|15054.1|15051.3|15050.3|15055.7|15054.7|15051.2|15050.2|183
1628088490000|2021-08-04 14:48:10|15051.4|15050.4|15052.7|15051.7|15053.7|15052.7|15050.8|15049.8|198
1628088500000|2021-08-04 14:48:20|15052.6|15051.6|15051.6|15050.6|15053.1|15052.1|15051.1|15050.1|54
1628088510000|2021-08-04 14:48:30|15051.7|15050.7|15054.6|15053.6|15054.9|15053.9|15050.8|15049.8|93
1628088520000|2021-08-04 14:48:40|15054.7|15053.7|15054.8|15053.8|15055.7|15054.7|15053.6|15052.6|127
1628088530000|2021-08-04 14:48:50|15054.6|15053.6|15054.3|15053.3|15055.7|15054.7|15053.6|15052.6|164
1628088540000|2021-08-04 14:49:00|15054.8|15053.8|15054.7|15053.7|15055.6|15054.6|15052.7|15051.7|175
1628088550000|2021-08-04 14:49:10|15054.8|15053.8|15056.1|15055.1|15057.2|15056.2|15054.8|15053.8|242
1628088560000|2021-08-04 14:49:20|15055.9|15054.9|15053.8|15052.8|15056.8|15055.8|15053.7|15052.7|175
1628088570000|2021-08-04 14:49:30|15053.7|15052.7|15053.3|15052.3|15053.7|15052.7|15051.6|15050.6|167
1628088580000|2021-08-04 14:49:40|15053.4|15052.4|15051.8|15050.8|15054.1|15053.1|15051.2|15050.2|149
1628088590000|2021-08-04 14:49:50|15051.7|15050.7|15051.3|15050.3|15051.7|15050.7|15050.2|15049.2|152
1628088600000|2021-08-04 14:50:00|15051.2|15050.2|15050.8|15049.8|15053.6|15052.6|15050.4|15049.4|303
1628088610000|2021-08-04 14:50:10|15051.1|15050.1|15048.3|15047.3|15051.2|15050.2|15048.1|15047.1|168
1628088620000|2021-08-04 14:50:20|15048.4|15047.4|15048.4|15047.4|15049.4|15048.4|15048.2|15047.2|87
1628088630000|2021-08-04 14:50:30|15048.6|15047.6|15048.8|15047.8|15049.6|15048.6|15048.3|15047.3|119
1628088640000|2021-08-04 14:50:40|15048.9|15047.9|15052.1|15051.1|15052.4|15051.4|15048.6|15047.6|113
1628088650000|2021-08-04 14:50:50|15051.9|15050.9|15050.8|15049.8|15052.9|15051.9|15050.4|15049.4|100
1628088660000|2021-08-04 14:51:00|15051.1|15050.1|15050.3|15049.3|15051.3|15050.3|15049.6|15048.6|87
1628088670000|2021-08-04 14:51:10|15050.2|15049.2|15047.6|15046.6|15050.9|15049.9|15047.4|15046.4|184
1628088680000|2021-08-04 14:51:20|15048.1|15047.1|15048.1|15047.1|15049.3|15048.3|15046.8|15045.8|241
1628088690000|2021-08-04 14:51:30|15047.8|15046.8|15047.8|15046.8|15048.9|15047.9|15047.6|15046.6|115
1628088700000|2021-08-04 14:51:40|15047.2|15046.2|15048.6|15047.6|15049.1|15048.1|15046.1|15045.1|127
1628088710000|2021-08-04 14:51:50|15048.8|15047.8|15048.8|15047.8|15049.4|15048.4|15047.4|15046.4|69
1628088720000|2021-08-04 14:52:00|15048.7|15047.7|15048.2|15047.2|15051.4|15050.4|15047.7|15046.7|144
1628088730000|2021-08-04 14:52:10|15048.3|15047.3|15048.8|15047.8|15049.9|15048.9|15048.1|15047.1|64
1628088740000|2021-08-04 14:52:20|15048.7|15047.7|15045.1|15044.1|15048.9|15047.9|15044.9|15043.9|130
1628088750000|2021-08-04 14:52:30|15045.6|15044.6|15043.1|15042.1|15046.8|15045.8|15042.8|15041.8|151
1628088760000|2021-08-04 14:52:40|15043.2|15042.2|15041.7|15040.7|15043.8|15042.8|15040.8|15039.8|193
1628088770000|2021-08-04 14:52:50|15042.3|15041.3|15042.1|15041.1|15042.3|15041.3|15039.2|15038.2|286
1628088780000|2021-08-04 14:53:00|15042.2|15041.2|15041.6|15040.6|15044.3|15043.3|15041.4|15040.4|171
1628088790000|2021-08-04 14:53:10|15041.4|15040.4|15037.3|15036.3|15041.4|15040.4|15036.9|15035.9|275
1628088800000|2021-08-04 14:53:20|15037.7|15036.7|15040.3|15039.3|15040.6|15039.6|15036.6|15035.6|190
1628088810000|2021-08-04 14:53:30|15040.4|15039.4|15041.8|15040.8|15042.1|15041.1|15039.9|15038.9|103
1628088820000|2021-08-04 14:53:40|15041.7|15040.7|15043.1|15042.1|15043.1|15042.1|15040.9|15039.9|109
1628088830000|2021-08-04 14:53:50|15042.9|15041.9|15041.9|15040.9|15045.3|15044.3|15040.3|15039.3|178
1628088840000|2021-08-04 14:54:00|15041.8|15040.8|15046.1|15045.1|15047.1|15046.1|15041.7|15040.7|161
1628088850000|2021-08-04 14:54:10|15045.9|15044.9|15043.3|15042.3|15046.3|15045.3|15043.3|15042.3|90
1628088860000|2021-08-04 14:54:20|15043.2|15042.2|15046.8|15045.8|15046.9|15045.9|15042.1|15041.1|99
1628088870000|2021-08-04 14:54:30|15046.7|15045.7|15045.1|15044.1|15046.7|15045.7|15043.8|15042.8|111
1628088880000|2021-08-04 14:54:40|15045.3|15044.3|15043.8|15042.8|15045.8|15044.8|15042.3|15041.3|84
1628088890000|2021-08-04 14:54:50|15043.6|15042.6|15042.8|15041.8|15043.8|15042.8|15041.2|15040.2|97
1628088900000|2021-08-04 14:55:00|15043.1|15042.1|15041.8|15040.8|15044.7|15043.7|15041.3|15040.3|137
1628088910000|2021-08-04 14:55:10|15041.9|15040.9|15042.3|15041.3|15043.2|15042.2|15039.8|15038.8|129
1628088920000|2021-08-04 14:55:20|15042.2|15041.2|15045.3|15044.3|15046.2|15045.2|15042.1|15041.1|179
1628088930000|2021-08-04 14:55:30|15045.1|15044.1|15047.6|15046.6|15048.2|15047.2|15044.3|15043.3|168
1628088940000|2021-08-04 14:55:40|15047.7|15046.7|15046.1|15045.1|15049.2|15048.2|15046.1|15045.1|157
1628088950000|2021-08-04 14:55:50|15046.6|15045.6|15044.8|15043.8|15047.3|15046.3|15044.4|15043.4|91
1628088960000|2021-08-04 14:56:00|15045.1|15044.1|15047.1|15046.1|15047.3|15046.3|15044.1|15043.1|75
1628088970000|2021-08-04 14:56:10|15046.9|15045.9|15048.7|15047.7|15049.8|15048.8|15046.4|15045.4|103
1628088980000|2021-08-04 14:56:20|15048.8|15047.8|15045.6|15044.6|15048.8|15047.8|15044.8|15043.8|98
1628088990000|2021-08-04 14:56:30|15045.4|15044.4|15044.6|15043.6|15046.2|15045.2|15043.8|15042.8|54
1628089000000|2021-08-04 14:56:40|15044.7|15043.7|15041.6|15040.6|15044.8|15043.8|15040.1|15039.1|156
1628089010000|2021-08-04 14:56:50|15041.7|15040.7|15044.1|15043.1|15044.2|15043.2|15040.8|15039.8|56
1628089020000|2021-08-04 14:57:00|15043.9|15042.9|15042.1|15041.1|15045.2|15044.2|15041.2|15040.2|78
1628089030000|2021-08-04 14:57:10|15042.3|15041.3|15039.1|15038.1|15044.6|15043.6|15038.8|15037.8|152
1628089040000|2021-08-04 14:57:20|15039.2|15038.2|15039.1|15038.1|15041.2|15040.2|15038.3|15037.3|169
1628089050000|2021-08-04 14:57:30|15038.9|15037.9|15038.2|15037.2|15038.9|15037.9|15036.1|15035.1|204
1628089060000|2021-08-04 14:57:40|15038.9|15037.9|15037.3|15036.3|15039.4|15038.4|15036.6|15035.6|116
1628089070000|2021-08-04 14:57:50|15037.6|15036.6|15038.6|15037.6|15039.6|15038.6|15033.9|15032.9|222
1628089080000|2021-08-04 14:58:00|15038.4|15037.4|15040.8|15039.8|15041.2|15040.2|15035.6|15034.6|158
1628089090000|2021-08-04 14:58:10|15040.6|15039.6|15042.6|15041.6|15042.8|15041.8|15040.1|15039.1|110
1628089100000|2021-08-04 14:58:20|15042.1|15041.1|15040.7|15039.7|15042.1|15041.1|15039.7|15038.7|68
1628089110000|2021-08-04 14:58:30|15040.3|15039.3|15041.1|15040.1|15042.7|15041.7|15039.8|15038.8|96
1628089120000|2021-08-04 14:58:40|15040.3|15039.3|15039.1|15038.1|15040.3|15039.3|15037.8|15036.8|115
1628089130000|2021-08-04 14:58:50|15038.6|15037.6|15042.3|15041.3|15043.7|15042.7|15037.8|15036.8|125
1628089140000|2021-08-04 14:59:00|15042.1|15041.1|15045.1|15044.1|15045.2|15044.2|15040.6|15039.6|164
1628089150000|2021-08-04 14:59:10|15045.2|15044.2|15046.6|15045.6|15047.1|15046.1|15044.4|15043.4|167
1628089160000|2021-08-04 14:59:20|15046.8|15045.8|15046.3|15045.3|15048.1|15047.1|15045.7|15044.7|147
1628089170000|2021-08-04 14:59:30|15046.2|15045.2|15045.1|15044.1|15046.8|15045.8|15043.6|15042.6|105
1628089180000|2021-08-04 14:59:40|15045.3|15044.3|15045.7|15044.7|15048.1|15047.1|15045.1|15044.1|116
1628089190000|2021-08-04 14:59:50|15044.7|15043.7|15044.1|15043.1|15045.6|15044.6|15043.6|15042.6|108
1628089200000|2021-08-04 15:00:00|15043.8|15042.8|15045.1|15044.1|15048.2|15047.2|15043.6|15042.6|181
1628089210000|2021-08-04 15:00:10|15044.8|15043.8|15050.8|15049.8|15050.8|15049.8|15044.2|15043.2|219
1628089220000|2021-08-04 15:00:20|15050.9|15049.9|15049.3|15048.3|15051.3|15050.3|15048.6|15047.6|213
1628089230000|2021-08-04 15:00:30|15049.4|15048.4|15050.3|15049.3|15050.8|15049.8|15048.7|15047.7|101
1628089240000|2021-08-04 15:00:40|15050.2|15049.2|15052.9|15051.9|15054.2|15053.2|15050.1|15049.1|286
1628089250000|2021-08-04 15:00:50|15052.4|15051.4|15054.6|15053.6|15055.3|15054.3|15050.3|15049.3|342
1628089260000|2021-08-04 15:01:00|15054.3|15053.3|15056.3|15055.3|15058.6|15057.6|15054.3|15053.3|447
1628089270000|2021-08-04 15:01:10|15056.6|15055.6|15056.8|15055.8|15057.4|15056.4|15055.3|15054.3|192
1628089280000|2021-08-04 15:01:20|15056.9|15055.9|15056.2|15055.2|15057.9|15056.9|15055.1|15054.1|135
1628089290000|2021-08-04 15:01:30|15056.4|15055.4|15053.9|15052.9|15057.4|15056.4|15053.9|15052.9|140
1628089300000|2021-08-04 15:01:40|15054.1|15053.1|15053.7|15052.7|15055.4|15054.4|15052.9|15051.9|145
1628089310000|2021-08-04 15:01:50|15053.8|15052.8|15054.3|15053.3|15054.7|15053.7|15052.7|15051.7|130
1628089320000|2021-08-04 15:02:00|15054.4|15053.4|15057.2|15056.2|15057.7|15056.7|15054.4|15053.4|189
1628089330000|2021-08-04 15:02:10|15057.3|15056.3|15059.8|15058.8|15060.6|15059.6|15056.8|15055.8|253
1628089340000|2021-08-04 15:02:20|15059.3|15058.3|15059.4|15058.4|15060.8|15059.8|15058.8|15057.8|147
1628089350000|2021-08-04 15:02:30|15059.6|15058.6|15055.8|15054.8|15059.8|15058.8|15055.6|15054.6|171
1628089360000|2021-08-04 15:02:40|15056.1|15055.1|15055.3|15054.3|15056.8|15055.8|15054.3|15053.3|148
1628089370000|2021-08-04 15:02:50|15055.4|15054.4|15055.8|15054.8|15056.3|15055.3|15054.3|15053.3|90
1628089380000|2021-08-04 15:03:00|15055.9|15054.9|15053.6|15052.6|15056.8|15055.8|15053.1|15052.1|122
1628089390000|2021-08-04 15:03:10|15053.4|15052.4|15054.6|15053.6|15054.7|15053.7|15052.7|15051.7|111
1628089400000|2021-08-04 15:03:20|15054.7|15053.7|15055.2|15054.2|15055.2|15054.2|15053.1|15052.1|74
1628089410000|2021-08-04 15:03:30|15055.3|15054.3|15054.3|15053.3|15055.7|15054.7|15054.3|15053.3|80
1628089420000|2021-08-04 15:03:40|15054.9|15053.9|15055.9|15054.9|15056.2|15055.2|15054.2|15053.2|98
1628089430000|2021-08-04 15:03:50|15055.8|15054.8|15055.7|15054.7|15056.6|15055.6|15053.1|15052.1|165
1628089440000|2021-08-04 15:04:00|15055.8|15054.8|15054.3|15053.3|15056.4|15055.4|15054.2|15053.2|91
1628089450000|2021-08-04 15:04:10|15054.4|15053.4|15053.6|15052.6|15054.9|15053.9|15053.1|15052.1|100
1628089460000|2021-08-04 15:04:20|15053.4|15052.4|15053.2|15052.2|15055.2|15054.2|15052.6|15051.6|132
1628089470000|2021-08-04 15:04:30|15053.3|15052.3|15053.8|15052.8|15054.1|15053.1|15052.9|15051.9|65
1628089480000|2021-08-04 15:04:40|15053.9|15052.9|15053.6|15052.6|15054.2|15053.2|15052.9|15051.9|105
1628089490000|2021-08-04 15:04:50|15053.7|15052.7|15055.7|15054.7|15056.2|15055.2|15053.6|15052.6|94
1628089500000|2021-08-04 15:05:00|15055.6|15054.6|15054.8|15053.8|15056.9|15055.9|15053.9|15052.9|128
1628089510000|2021-08-04 15:05:10|15054.7|15053.7|15052.3|15051.3|15054.8|15053.8|15051.2|15050.2|216
1628089520000|2021-08-04 15:05:20|15052.4|15051.4|15055.6|15054.6|15056.1|15055.1|15052.4|15051.4|125
1628089530000|2021-08-04 15:05:30|15055.8|15054.8|15056.1|15055.1|15056.2|15055.2|15054.9|15053.9|61
1628089540000|2021-08-04 15:05:40|15056.2|15055.2|15056.6|15055.6|15057.7|15056.7|15056.1|15055.1|81
1628089550000|2021-08-04 15:05:50|15056.7|15055.7|15058.9|15057.9|15058.9|15057.9|15055.9|15054.9|161
1628089560000|2021-08-04 15:06:00|15058.8|15057.8|15060.3|15059.3|15061.1|15060.1|15058.8|15057.8|230
1628089570000|2021-08-04 15:06:10|15060.4|15059.4|15058.1|15057.1|15060.7|15059.7|15057.8|15056.8|187
1628089580000|2021-08-04 15:06:20|15058.2|15057.2|15057.1|15056.1|15058.4|15057.4|15055.7|15054.7|158
1628089590000|2021-08-04 15:06:30|15058.1|15057.1|15061.2|15060.2|15061.7|15060.7|15057.2|15056.2|190
1628089600000|2021-08-04 15:06:40|15061.4|15060.4|15063.8|15062.8|15064.2|15063.2|15061.4|15060.4|416
1628089610000|2021-08-04 15:06:50|15063.7|15062.7|15061.6|15060.6|15063.7|15062.7|15059.9|15058.9|247
1628089620000|2021-08-04 15:07:00|15061.4|15060.4|15059.8|15058.8|15061.6|15060.6|15059.1|15058.1|159
1628089630000|2021-08-04 15:07:10|15059.7|15058.7|15064.6|15063.6|15065.1|15064.1|15059.1|15058.1|211
1628089640000|2021-08-04 15:07:20|15064.3|15063.3|15064.8|15063.8|15066.3|15065.3|15064.1|15063.1|337
1628089650000|2021-08-04 15:07:30|15065.1|15064.1|15064.1|15063.1|15066.3|15065.3|15063.9|15062.9|166
1628089660000|2021-08-04 15:07:40|15063.9|15062.9|15064.4|15063.4|15066.8|15065.8|15063.8|15062.8|264
1628089670000|2021-08-04 15:07:50|15064.2|15063.2|15065.2|15064.2|15066.7|15065.7|15063.9|15062.9|151
1628089680000|2021-08-04 15:08:00|15065.1|15064.1|15064.8|15063.8|15065.9|15064.9|15064.3|15063.3|132
1628089690000|2021-08-04 15:08:10|15065.1|15064.1|15064.3|15063.3|15065.9|15064.9|15063.7|15062.7|106
1628089700000|2021-08-04 15:08:20|15064.4|15063.4|15066.1|15065.1|15066.6|15065.6|15064.2|15063.2|126
1628089710000|2021-08-04 15:08:30|15066.2|15065.2|15064.8|15063.8|15067.2|15066.2|15064.8|15063.8|137
1628089720000|2021-08-04 15:08:40|15065.1|15064.1|15064.2|15063.2|15065.6|15064.6|15063.3|15062.3|127
1628089730000|2021-08-04 15:08:50|15064.1|15063.1|15064.7|15063.7|15065.1|15064.1|15062.7|15061.7|106
1628089740000|2021-08-04 15:09:00|15064.4|15063.4|15064.1|15063.1|15065.6|15064.6|15063.9|15062.9|114
1628089750000|2021-08-04 15:09:10|15064.2|15063.2|15064.4|15063.4|15066.3|15065.3|15064.1|15063.1|138
1628089760000|2021-08-04 15:09:20|15064.3|15063.3|15064.4|15063.4|15065.1|15064.1|15063.3|15062.3|129
1628089770000|2021-08-04 15:09:30|15064.6|15063.6|15062.2|15061.2|15064.6|15063.6|15062.1|15061.1|124
1628089780000|2021-08-04 15:09:40|15062.1|15061.1|15061.8|15060.8|15063.7|15062.7|15061.4|15060.4|130
1628089790000|2021-08-04 15:09:50|15061.7|15060.7|15063.1|15062.1|15063.6|15062.6|15061.6|15060.6|144
1628089800000|2021-08-04 15:10:00|15062.9|15061.9|15063.9|15062.9|15064.1|15063.1|15062.9|15061.9|108
1628089810000|2021-08-04 15:10:10|15064.1|15063.1|15067.7|15066.7|15068.3|15067.3|15063.2|15062.2|245
1628089820000|2021-08-04 15:10:20|15067.6|15066.6|15066.1|15065.1|15067.8|15066.8|15066.1|15065.1|120
1628089830000|2021-08-04 15:10:30|15065.9|15064.9|15066.9|15065.9|15067.1|15066.1|15064.1|15063.1|140
1628089840000|2021-08-04 15:10:40|15067.1|15066.1|15067.6|15066.6|15068.2|15067.2|15065.6|15064.6|102
1628089850000|2021-08-04 15:10:50|15067.4|15066.4|15064.6|15063.6|15067.6|15066.6|15064.3|15063.3|80
1628089860000|2021-08-04 15:11:00|15064.4|15063.4|15060.6|15059.6|15064.4|15063.4|15059.7|15058.7|313
1628089870000|2021-08-04 15:11:10|15061.1|15060.1|15060.2|15059.2|15061.7|15060.7|15059.9|15058.9|139
1628089880000|2021-08-04 15:11:20|15060.1|15059.1|15060.4|15059.4|15061.1|15060.1|15060.1|15059.1|81
1628089890000|2021-08-04 15:11:30|15060.3|15059.3|15060.4|15059.4|15060.9|15059.9|15059.6|15058.6|113
1628089900000|2021-08-04 15:11:40|15060.6|15059.6|15061.1|15060.1|15062.9|15061.9|15060.4|15059.4|165
1628089910000|2021-08-04 15:11:50|15061.2|15060.2|15059.3|15058.3|15061.3|15060.3|15059.1|15058.1|193
1628089920000|2021-08-04 15:12:00|15059.4|15058.4|15059.6|15058.6|15060.2|15059.2|15058.2|15057.2|167
1628089930000|2021-08-04 15:12:10|15059.3|15058.3|15058.4|15057.4|15060.2|15059.2|15057.9|15056.9|78
1628089940000|2021-08-04 15:12:20|15058.7|15057.7|15057.1|15056.1|15058.7|15057.7|15056.4|15055.4|139
1628089950000|2021-08-04 15:12:30|15057.2|15056.2|15060.3|15059.3|15060.6|15059.6|15057.2|15056.2|143
1628089960000|2021-08-04 15:12:40|15060.2|15059.2|15058.3|15057.3|15060.2|15059.2|15058.1|15057.1|60
1628089970000|2021-08-04 15:12:50|15058.6|15057.6|15059.3|15058.3|15060.3|15059.3|15058.1|15057.1|68
1628089980000|2021-08-04 15:13:00|15059.2|15058.2|15059.4|15058.4|15060.8|15059.8|15059.1|15058.1|111
1628089990000|2021-08-04 15:13:10|15059.6|15058.6|15060.8|15059.8|15061.8|15060.8|15059.6|15058.6|73
1628090000000|2021-08-04 15:13:20|15060.9|15059.9|15057.3|15056.3|15060.9|15059.9|15057.3|15056.3|103
1628090010000|2021-08-04 15:13:30|15057.2|15056.2|15058.3|15057.3|15058.8|15057.8|15057.1|15056.1|107
1628090020000|2021-08-04 15:13:40|15058.2|15057.2|15058.6|15057.6|15059.2|15058.2|15058.1|15057.1|80
1628090030000|2021-08-04 15:13:50|15058.7|15057.7|15056.4|15055.4|15059.2|15058.2|15056.4|15055.4|86
1628090040000|2021-08-04 15:14:00|15056.2|15055.2|15057.7|15056.7|15058.1|15057.1|15056.1|15055.1|75
1628090050000|2021-08-04 15:14:10|15057.6|15056.6|15054.8|15053.8|15058.6|15057.6|15054.4|15053.4|176
1628090060000|2021-08-04 15:14:20|15054.9|15053.9|15053.8|15052.8|15055.2|15054.2|15052.8|15051.8|139
1628090070000|2021-08-04 15:14:30|15053.7|15052.7|15054.1|15053.1|15054.2|15053.2|15052.6|15051.6|111
1628090080000|2021-08-04 15:14:40|15053.9|15052.9|15056.2|15055.2|15056.7|15055.7|15053.8|15052.8|101
1628090090000|2021-08-04 15:14:50|15056.1|15055.1|15054.9|15053.9|15056.9|15055.9|15054.8|15053.8|95
1628090100000|2021-08-04 15:15:00|15055.1|15054.1|15059.1|15058.1|15059.1|15058.1|15055.1|15054.1|192
1628090110000|2021-08-04 15:15:10|15058.9|15057.9|15054.1|15053.1|15059.1|15058.1|15054.1|15053.1|118
1628090120000|2021-08-04 15:15:20|15054.2|15053.2|15052.3|15051.3|15054.3|15053.3|15052.1|15051.1|218
1628090130000|2021-08-04 15:15:30|15052.8|15051.8|15052.4|15051.4|15053.2|15052.2|15050.8|15049.8|225
1628090140000|2021-08-04 15:15:40|15052.3|15051.3|15054.3|15053.3|15054.7|15053.7|15052.3|15051.3|94
1628090150000|2021-08-04 15:15:50|15054.2|15053.2|15055.4|15054.4|15055.6|15054.6|15054.2|15053.2|57
1628090160000|2021-08-04 15:16:00|15055.8|15054.8|15054.8|15053.8|15056.6|15055.6|15054.4|15053.4|108
1628090170000|2021-08-04 15:16:10|15054.7|15053.7|15052.2|15051.2|15054.7|15053.7|15052.1|15051.1|94
1628090180000|2021-08-04 15:16:20|15052.1|15051.1|15051.3|15050.3|15053.1|15052.1|15050.8|15049.8|117
1628090190000|2021-08-04 15:16:30|15051.2|15050.2|15051.8|15050.8|15053.6|15052.6|15050.8|15049.8|128
1628090200000|2021-08-04 15:16:40|15051.9|15050.9|15056.9|15055.9|15057.1|15056.1|15051.9|15050.9|110
1628090210000|2021-08-04 15:16:50|15057.1|15056.1|15055.1|15054.1|15057.7|15056.7|15054.7|15053.7|186
1628090220000|2021-08-04 15:17:00|15054.9|15053.9|15053.2|15052.2|15054.9|15053.9|15051.7|15050.7|203
1628090230000|2021-08-04 15:17:10|15053.1|15052.1|15051.9|15050.9|15053.3|15052.3|15051.6|15050.6|153
1628090240000|2021-08-04 15:17:20|15052.1|15051.1|15051.9|15050.9|15052.3|15051.3|15050.3|15049.3|192
1628090250000|2021-08-04 15:17:30|15052.1|15051.1|15052.8|15051.8|15053.6|15052.6|15051.4|15050.4|145
1628090260000|2021-08-04 15:17:40|15052.7|15051.7|15052.2|15051.2|15053.3|15052.3|15051.4|15050.4|50
1628090270000|2021-08-04 15:17:50|15052.3|15051.3|15051.8|15050.8|15052.3|15051.3|15050.4|15049.4|104
1628090280000|2021-08-04 15:18:00|15051.9|15050.9|15049.1|15048.1|15052.1|15051.1|15048.3|15047.3|255
1628090290000|2021-08-04 15:18:10|15049.2|15048.2|15048.9|15047.9|15050.2|15049.2|15048.6|15047.6|215
1628090300000|2021-08-04 15:18:20|15048.6|15047.6|15048.1|15047.1|15048.6|15047.6|15046.7|15045.7|215
1628090310000|2021-08-04 15:18:30|15047.9|15046.9|15050.2|15049.2|15050.6|15049.6|15047.8|15046.8|104
1628090320000|2021-08-04 15:18:40|15050.1|15049.1|15051.1|15050.1|15051.6|15050.6|15048.7|15047.7|97
1628090330000|2021-08-04 15:18:50|15051.2|15050.2|15053.1|15052.1|15053.1|15052.1|15051.2|15050.2|89
1628090340000|2021-08-04 15:19:00|15053.2|15052.2|15052.9|15051.9|15054.4|15053.4|15052.8|15051.8|174
1628090350000|2021-08-04 15:19:10|15053.3|15052.3|15053.7|15052.7|15053.9|15052.9|15052.7|15051.7|70
1628090360000|2021-08-04 15:19:20|15053.6|15052.6|15051.1|15050.1|15054.1|15053.1|15050.4|15049.4|109
1628090370000|2021-08-04 15:19:30|15050.8|15049.8|15051.1|15050.1|15051.8|15050.8|15050.1|15049.1|71
1628090380000|2021-08-04 15:19:40|15050.9|15049.9|15049.9|15048.9|15050.9|15049.9|15049.4|15048.4|48
1628090390000|2021-08-04 15:19:50|15050.1|15049.1|15049.2|15048.2|15051.1|15050.1|15048.9|15047.9|145
1628090400000|2021-08-04 15:20:00|15048.9|15047.9|15045.3|15044.3|15049.6|15048.6|15044.9|15043.9|285
1628090410000|2021-08-04 15:20:10|15045.2|15044.2|15043.1|15042.1|15045.6|15044.6|15042.9|15041.9|258
1628090420000|2021-08-04 15:20:20|15042.9|15041.9|15045.4|15044.4|15047.6|15046.6|15042.9|15041.9|193
1628090430000|2021-08-04 15:20:30|15045.8|15044.8|15042.1|15041.1|15046.6|15045.6|15041.1|15040.1|346
1628090440000|2021-08-04 15:20:40|15041.6|15040.6|15040.6|15039.6|15042.9|15041.9|15040.4|15039.4|283
1628090450000|2021-08-04 15:20:50|15040.3|15039.3|15038.6|15037.6|15041.6|15040.6|15038.2|15037.2|235
1628090460000|2021-08-04 15:21:00|15038.3|15037.3|15040.2|15039.2|15040.8|15039.8|15036.4|15035.4|238
1628090470000|2021-08-04 15:21:10|15040.3|15039.3|15037.8|15036.8|15041.2|15040.2|15037.6|15036.6|106
1628090480000|2021-08-04 15:21:20|15037.9|15036.9|15038.6|15037.6|15040.7|15039.7|15037.8|15036.8|113
1628090490000|2021-08-04 15:21:30|15038.7|15037.7|15038.3|15037.3|15038.8|15037.8|15037.1|15036.1|122
1628090500000|2021-08-04 15:21:40|15038.1|15037.1|15036.9|15035.9|15038.3|15037.3|15036.3|15035.3|156
1628090510000|2021-08-04 15:21:50|15036.8|15035.8|15034.3|15033.3|15037.3|15036.3|15034.2|15033.2|282
1628090520000|2021-08-04 15:22:00|15034.1|15033.1|15038.6|15037.6|15038.6|15037.6|15034.1|15033.1|283
1628090530000|2021-08-04 15:22:10|15038.4|15037.4|15040.1|15039.1|15040.2|15039.2|15036.9|15035.9|158
1628090540000|2021-08-04 15:22:20|15040.2|15039.2|15039.3|15038.3|15040.2|15039.2|15038.1|15037.1|119
1628090550000|2021-08-04 15:22:30|15039.4|15038.4|15039.6|15038.6|15040.6|15039.6|15038.1|15037.1|167
1628090560000|2021-08-04 15:22:40|15039.7|15038.7|15041.4|15040.4|15041.6|15040.6|15039.6|15038.6|130
1628090570000|2021-08-04 15:22:50|15041.3|15040.3|15040.6|15039.6|15041.8|15040.8|15040.1|15039.1|214
1628090580000|2021-08-04 15:23:00|15040.4|15039.4|15042.4|15041.4|15042.6|15041.6|15039.9|15038.9|128
1628090590000|2021-08-04 15:23:10|15042.6|15041.6|15044.1|15043.1|15044.1|15043.1|15042.2|15041.2|175
1628090600000|2021-08-04 15:23:20|15043.9|15042.9|15043.4|15042.4|15044.4|15043.4|15043.2|15042.2|128
1628090610000|2021-08-04 15:23:30|15043.6|15042.6|15043.8|15042.8|15044.4|15043.4|15043.2|15042.2|70
1628090620000|2021-08-04 15:23:40|15043.9|15042.9|15044.4|15043.4|15045.6|15044.6|15043.8|15042.8|118
1628090630000|2021-08-04 15:23:50|15044.8|15043.8|15043.3|15042.3|15044.8|15043.8|15042.9|15041.9|71
1628090640000|2021-08-04 15:24:00|15043.2|15042.2|15044.3|15043.3|15044.7|15043.7|15042.8|15041.8|119
1628090650000|2021-08-04 15:24:10|15044.4|15043.4|15041.8|15040.8|15044.6|15043.6|15041.6|15040.6|232
1628090660000|2021-08-04 15:24:20|15041.7|15040.7|15039.4|15038.4|15042.2|15041.2|15039.1|15038.1|155
1628090670000|2021-08-04 15:24:30|15039.6|15038.6|15039.1|15038.1|15040.4|15039.4|15037.7|15036.7|111
1628090680000|2021-08-04 15:24:40|15039.2|15038.2|15039.3|15038.3|15040.1|15039.1|15038.2|15037.2|108
1628090690000|2021-08-04 15:24:50|15039.6|15038.6|15039.8|15038.8|15040.3|15039.3|15038.2|15037.2|78
1628090700000|2021-08-04 15:25:00|15039.9|15038.9|15041.3|15040.3|15042.4|15041.4|15039.1|15038.1|108
1628090710000|2021-08-04 15:25:10|15041.2|15040.2|15040.6|15039.6|15041.6|15040.6|15040.4|15039.4|59
1628090720000|2021-08-04 15:25:20|15040.7|15039.7|15039.2|15038.2|15040.8|15039.8|15038.7|15037.7|77
1628090730000|2021-08-04 15:25:30|15038.8|15037.8|15037.2|15036.2|15038.8|15037.8|15037.2|15036.2|109
1628090740000|2021-08-04 15:25:40|15037.1|15036.1|15037.8|15036.8|15039.1|15038.1|15036.6|15035.6|113
1628090750000|2021-08-04 15:25:50|15037.9|15036.9|15036.3|15035.3|15038.4|15037.4|15036.3|15035.3|73
1628090760000|2021-08-04 15:26:00|15036.4|15035.4|15034.1|15033.1|15036.7|15035.7|15032.9|15031.9|333
1628090770000|2021-08-04 15:26:10|15034.6|15033.6|15035.2|15034.2|15036.4|15035.4|15034.6|15033.6|139
1628090780000|2021-08-04 15:26:20|15034.9|15033.9|15032.1|15031.1|15034.9|15033.9|15031.8|15030.8|228
1628090790000|2021-08-04 15:26:30|15031.7|15030.7|15031.3|15030.3|15032.1|15031.1|15029.7|15028.7|289
1628090800000|2021-08-04 15:26:40|15031.2|15030.2|15034.6|15033.6|15034.7|15033.7|15031.2|15030.2|111
1628090810000|2021-08-04 15:26:50|15034.4|15033.4|15037.2|15036.2|15037.7|15036.7|15034.2|15033.2|194
1628090820000|2021-08-04 15:27:00|15037.1|15036.1|15038.9|15037.9|15039.3|15038.3|15036.9|15035.9|225
1628090830000|2021-08-04 15:27:10|15038.8|15037.8|15043.4|15042.4|15043.4|15042.4|15037.9|15036.9|216
1628090840000|2021-08-04 15:27:20|15043.7|15042.7|15044.3|15043.3|15045.4|15044.4|15043.2|15042.2|238
1628090850000|2021-08-04 15:27:30|15044.4|15043.4|15043.8|15042.8|15045.7|15044.7|15043.7|15042.7|175
1628090860000|2021-08-04 15:27:40|15044.1|15043.1|15043.2|15042.2|15044.9|15043.9|15042.6|15041.6|107
1628090870000|2021-08-04 15:27:50|15043.1|15042.1|15041.7|15040.7|15043.2|15042.2|15040.8|15039.8|109
1628090880000|2021-08-04 15:28:00|15041.3|15040.3|15038.1|15037.1|15041.3|15040.3|15036.9|15035.9|203
1628090890000|2021-08-04 15:28:10|15037.9|15036.9|15036.3|15035.3|15038.6|15037.6|15034.9|15033.9|145
1628090900000|2021-08-04 15:28:20|15036.1|15035.1|15033.8|15032.8|15036.6|15035.6|15033.4|15032.4|141
1628090910000|2021-08-04 15:28:30|15034.6|15033.6|15033.6|15032.6|15035.1|15034.1|15032.6|15031.6|105
1628090920000|2021-08-04 15:28:40|15033.3|15032.3|15035.8|15034.8|15036.4|15035.4|15033.2|15032.2|104
1628090930000|2021-08-04 15:28:50|15035.9|15034.9|15035.6|15034.6|15036.4|15035.4|15034.6|15033.6|85
1628090940000|2021-08-04 15:29:00|15035.8|15034.8|15033.6|15032.6|15036.3|15035.3|15033.2|15032.2|103
1628090950000|2021-08-04 15:29:10|15033.4|15032.4|15033.6|15032.6|15034.6|15033.6|15032.7|15031.7|105
1628090960000|2021-08-04 15:29:20|15033.4|15032.4|15036.3|15035.3|15037.1|15036.1|15033.4|15032.4|103
1628090970000|2021-08-04 15:29:30|15036.4|15035.4|15033.8|15032.8|15036.4|15035.4|15033.6|15032.6|58
1628090980000|2021-08-04 15:29:40|15033.7|15032.7|15036.2|15035.2|15036.3|15035.3|15033.4|15032.4|50
1628090990000|2021-08-04 15:29:50|15035.8|15034.8|15037.8|15036.8|15038.6|15037.6|15035.1|15034.1|78
1628091000000|2021-08-04 15:30:00|15038.3|15037.3|15041.1|15040.1|15041.8|15040.8|15037.3|15036.3|243
1628091010000|2021-08-04 15:30:10|15041.3|15040.3|15042.7|15041.7|15043.9|15042.9|15040.8|15039.8|290
1628091020000|2021-08-04 15:30:20|15042.4|15041.4|15045.3|15044.3|15046.6|15045.6|15041.3|15040.3|226
1628091030000|2021-08-04 15:30:30|15045.2|15044.2|15050.2|15049.2|15050.7|15049.7|15044.8|15043.8|277
1628091040000|2021-08-04 15:30:40|15049.9|15048.9|15047.3|15046.3|15050.2|15049.2|15046.9|15045.9|139
1628091050000|2021-08-04 15:30:50|15047.2|15046.2|15046.7|15045.7|15047.2|15046.2|15045.8|15044.8|85
1628091060000|2021-08-04 15:31:00|15046.4|15045.4|15048.1|15047.1|15049.2|15048.2|15046.4|15045.4|150
1628091070000|2021-08-04 15:31:10|15047.9|15046.9|15045.3|15044.3|15049.2|15048.2|15044.8|15043.8|104
1628091080000|2021-08-04 15:31:20|15045.6|15044.6|15044.4|15043.4|15045.7|15044.7|15043.4|15042.4|111
1628091090000|2021-08-04 15:31:30|15044.8|15043.8|15044.8|15043.8|15046.3|15045.3|15043.1|15042.1|114
1628091100000|2021-08-04 15:31:40|15044.7|15043.7|15044.9|15043.9|15045.1|15044.1|15042.4|15041.4|79
1628091110000|2021-08-04 15:31:50|15045.2|15044.2|15048.2|15047.2|15049.4|15048.4|15045.2|15044.2|211
1628091120000|2021-08-04 15:32:00|15048.1|15047.1|15044.1|15043.1|15049.2|15048.2|15043.8|15042.8|116
1628091130000|2021-08-04 15:32:10|15043.9|15042.9|15046.1|15045.1|15047.1|15046.1|15043.8|15042.8|79
1628091140000|2021-08-04 15:32:20|15045.9|15044.9|15045.1|15044.1|15046.2|15045.2|15043.2|15042.2|99
1628091150000|2021-08-04 15:32:30|15045.2|15044.2|15041.6|15040.6|15045.4|15044.4|15040.9|15039.9|148
1628091160000|2021-08-04 15:32:40|15041.7|15040.7|15046.1|15045.1|15046.3|15045.3|15040.6|15039.6|170
1628091170000|2021-08-04 15:32:50|15046.2|15045.2|15047.6|15046.6|15048.6|15047.6|15046.1|15045.1|110
1628091180000|2021-08-04 15:33:00|15047.3|15046.3|15048.3|15047.3|15049.6|15048.6|15047.3|15046.3|181
1628091190000|2021-08-04 15:33:10|15048.2|15047.2|15048.6|15047.6|15048.8|15047.8|15046.8|15045.8|71
1628091200000|2021-08-04 15:33:20|15048.4|15047.4|15048.8|15047.8|15052.6|15051.6|15047.8|15046.8|295
1628091210000|2021-08-04 15:33:30|15049.1|15048.1|15051.3|15050.3|15051.4|15050.4|15049.1|15048.1|61
1628091220000|2021-08-04 15:33:40|15051.2|15050.2|15053.3|15052.3|15053.3|15052.3|15050.6|15049.6|109
1628091230000|2021-08-04 15:33:50|15053.4|15052.4|15051.6|15050.6|15053.8|15052.8|15050.6|15049.6|130
1628091240000|2021-08-04 15:34:00|15051.4|15050.4|15051.6|15050.6|15052.6|15051.6|15050.4|15049.4|107
1628091250000|2021-08-04 15:34:10|15051.4|15050.4|15051.6|15050.6|15053.4|15052.4|15051.3|15050.3|121
1628091260000|2021-08-04 15:34:20|15051.4|15050.4|15052.7|15051.7|15053.4|15052.4|15050.7|15049.7|76
1628091270000|2021-08-04 15:34:30|15052.6|15051.6|15053.8|15052.8|15054.3|15053.3|15052.6|15051.6|74
1628091280000|2021-08-04 15:34:40|15053.9|15052.9|15055.1|15054.1|15055.1|15054.1|15053.6|15052.6|73
1628091290000|2021-08-04 15:34:50|15055.2|15054.2|15054.6|15053.6|15055.6|15054.6|15053.7|15052.7|148
1628091300000|2021-08-04 15:35:00|15054.4|15053.4|15056.1|15055.1|15056.2|15055.2|15054.1|15053.1|153
1628091310000|2021-08-04 15:35:10|15055.9|15054.9|15051.9|15050.9|15055.9|15054.9|15051.4|15050.4|134
1628091320000|2021-08-04 15:35:20|15051.6|15050.6|15052.1|15051.1|15053.1|15052.1|15051.1|15050.1|99
1628091330000|2021-08-04 15:35:30|15051.9|15050.9|15053.6|15052.6|15053.7|15052.7|15051.6|15050.6|54
1628091340000|2021-08-04 15:35:40|15053.7|15052.7|15055.3|15054.3|15055.3|15054.3|15053.1|15052.1|88
1628091350000|2021-08-04 15:35:50|15055.2|15054.2|15051.6|15050.6|15055.4|15054.4|15050.9|15049.9|85
1628091360000|2021-08-04 15:36:00|15051.3|15050.3|15050.6|15049.6|15052.3|15051.3|15049.4|15048.4|91
1628091370000|2021-08-04 15:36:10|15050.7|15049.7|15053.6|15052.6|15054.3|15053.3|15050.7|15049.7|98
1628091380000|2021-08-04 15:36:20|15053.8|15052.8|15053.7|15052.7|15054.8|15053.8|15053.4|15052.4|78
1628091390000|2021-08-04 15:36:30|15053.6|15052.6|15051.9|15050.9|15054.3|15053.3|15051.6|15050.6|54
1628091400000|2021-08-04 15:36:40|15052.1|15051.1|15051.8|15050.8|15053.3|15052.3|15051.3|15050.3|61
1628091410000|2021-08-04 15:36:50|15052.1|15051.1|15051.8|15050.8|15052.9|15051.9|15051.4|15050.4|48
1628091420000|2021-08-04 15:37:00|15051.9|15050.9|15048.2|15047.2|15052.1|15051.1|15047.3|15046.3|205
1628091430000|2021-08-04 15:37:10|15048.4|15047.4|15048.9|15047.9|15049.6|15048.6|15047.9|15046.9|90
1628091440000|2021-08-04 15:37:20|15049.1|15048.1|15046.4|15045.4|15049.9|15048.9|15046.2|15045.2|107
1628091450000|2021-08-04 15:37:30|15046.7|15045.7|15046.7|15045.7|15047.4|15046.4|15046.2|15045.2|108
1628091460000|2021-08-04 15:37:40|15046.6|15045.6|15046.7|15045.7|15048.1|15047.1|15045.1|15044.1|144
1628091470000|2021-08-04 15:37:50|15046.8|15045.8|15042.8|15041.8|15046.8|15045.8|15041.6|15040.6|190
1628091480000|2021-08-04 15:38:00|15042.9|15041.9|15045.6|15044.6|15045.8|15044.8|15041.9|15040.9|249
1628091490000|2021-08-04 15:38:10|15045.3|15044.3|15040.3|15039.3|15045.3|15044.3|15040.1|15039.1|152
1628091500000|2021-08-04 15:38:20|15040.2|15039.2|15038.3|15037.3|15040.3|15039.3|15037.3|15036.3|278
1628091510000|2021-08-04 15:38:30|15038.6|15037.6|15036.1|15035.1|15039.1|15038.1|15034.8|15033.8|296
1628091520000|2021-08-04 15:38:40|15035.9|15034.9|15038.8|15037.8|15039.6|15038.6|15034.7|15033.7|195
1628091530000|2021-08-04 15:38:50|15039.1|15038.1|15032.8|15031.8|15039.2|15038.2|15032.2|15031.2|298
1628091540000|2021-08-04 15:39:00|15032.9|15031.9|15032.3|15031.3|15035.3|15034.3|15031.3|15030.3|263
1628091550000|2021-08-04 15:39:10|15032.1|15031.1|15027.1|15026.1|15032.6|15031.6|15026.6|15025.6|392
1628091560000|2021-08-04 15:39:20|15027.2|15026.2|15028.3|15027.3|15029.4|15028.4|15025.8|15024.8|383
1628091570000|2021-08-04 15:39:30|15028.6|15027.6|15029.6|15028.6|15029.9|15028.9|15028.3|15027.3|156
1628091580000|2021-08-04 15:39:40|15029.4|15028.4|15029.3|15028.3|15029.9|15028.9|15027.8|15026.8|118
1628091590000|2021-08-04 15:39:50|15029.4|15028.4|15033.7|15032.7|15033.9|15032.9|15029.3|15028.3|217
1628091600000|2021-08-04 15:40:00|15033.8|15032.8|15033.7|15032.7|15036.2|15035.2|15033.1|15032.1|323
1628091610000|2021-08-04 15:40:10|15033.6|15032.6|15034.2|15033.2|15035.8|15034.8|15033.6|15032.6|107
1628091620000|2021-08-04 15:40:20|15034.3|15033.3|15036.1|15035.1|15037.6|15036.6|15033.8|15032.8|330
1628091630000|2021-08-04 15:40:30|15036.3|15035.3|15032.1|15031.1|15037.1|15036.1|15032.1|15031.1|164
1628091640000|2021-08-04 15:40:40|15031.9|15030.9|15034.9|15033.9|15035.2|15034.2|15031.9|15030.9|183
1628091650000|2021-08-04 15:40:50|15035.1|15034.1|15036.3|15035.3|15036.3|15035.3|15034.6|15033.6|113
1628091660000|2021-08-04 15:41:00|15036.2|15035.2|15036.8|15035.8|15037.2|15036.2|15035.6|15034.6|103
1628091670000|2021-08-04 15:41:10|15036.9|15035.9|15037.3|15036.3|15037.7|15036.7|15035.8|15034.8|119
1628091680000|2021-08-04 15:41:20|15037.4|15036.4|15039.7|15038.7|15039.8|15038.8|15037.4|15036.4|194
1628091690000|2021-08-04 15:41:30|15039.3|15038.3|15040.3|15039.3|15040.6|15039.6|15039.2|15038.2|123
1628091700000|2021-08-04 15:41:40|15040.1|15039.1|15035.1|15034.1|15040.1|15039.1|15034.6|15033.6|164
1628091710000|2021-08-04 15:41:50|15034.9|15033.9|15037.1|15036.1|15038.1|15037.1|15033.6|15032.6|123
1628091720000|2021-08-04 15:42:00|15036.9|15035.9|15035.3|15034.3|15039.6|15038.6|15035.3|15034.3|213
1628091730000|2021-08-04 15:42:10|15035.2|15034.2|15033.9|15032.9|15036.8|15035.8|15033.8|15032.8|156
1628091740000|2021-08-04 15:42:20|15034.1|15033.1|15033.6|15032.6|15035.1|15034.1|15031.3|15030.3|235
1628091750000|2021-08-04 15:42:30|15033.7|15032.7|15031.3|15030.3|15035.3|15034.3|15030.8|15029.8|173
1628091760000|2021-08-04 15:42:40|15031.4|15030.4|15031.3|15030.3|15032.6|15031.6|15029.6|15028.6|173
1628091770000|2021-08-04 15:42:50|15031.4|15030.4|15034.7|15033.7|15035.8|15034.8|15031.4|15030.4|158
1628091780000|2021-08-04 15:43:00|15034.8|15033.8|15034.3|15033.3|15035.1|15034.1|15031.3|15030.3|140
1628091790000|2021-08-04 15:43:10|15034.4|15033.4|15033.6|15032.6|15035.1|15034.1|15032.6|15031.6|55
1628091800000|2021-08-04 15:43:20|15033.7|15032.7|15030.2|15029.2|15034.1|15033.1|15029.9|15028.9|85
1628091810000|2021-08-04 15:43:30|15030.4|15029.4|15031.6|15030.6|15032.1|15031.1|15028.8|15027.8|156
1628091820000|2021-08-04 15:43:40|15031.7|15030.7|15031.2|15030.2|15032.7|15031.7|15030.7|15029.7|84
1628091830000|2021-08-04 15:43:50|15031.7|15030.7|15029.1|15028.1|15032.3|15031.3|15028.8|15027.8|153
1628091840000|2021-08-04 15:44:00|15028.8|15027.8|15031.8|15030.8|15032.2|15031.2|15028.1|15027.1|161
1628091850000|2021-08-04 15:44:10|15032.1|15031.1|15032.3|15031.3|15033.6|15032.6|15031.4|15030.4|166
1628091860000|2021-08-04 15:44:20|15032.6|15031.6|15030.8|15029.8|15033.2|15032.2|15030.4|15029.4|80
1628091870000|2021-08-04 15:44:30|15030.7|15029.7|15031.8|15030.8|15033.7|15032.7|15029.7|15028.7|110
1628091880000|2021-08-04 15:44:40|15031.9|15030.9|15032.6|15031.6|15033.1|15032.1|15031.6|15030.6|54
1628091890000|2021-08-04 15:44:50|15032.8|15031.8|15036.6|15035.6|15036.9|15035.9|15032.7|15031.7|214
1628091900000|2021-08-04 15:45:00|15036.4|15035.4|15037.7|15036.7|15037.8|15036.8|15035.6|15034.6|241
1628091910000|2021-08-04 15:45:10|15037.6|15036.6|15040.3|15039.3|15040.3|15039.3|15037.4|15036.4|276
1628091920000|2021-08-04 15:45:20|15040.2|15039.2|15040.2|15039.2|15041.6|15040.6|15039.3|15038.3|219
1628091930000|2021-08-04 15:45:30|15040.1|15039.1|15041.4|15040.4|15043.1|15042.1|15039.6|15038.6|240
1628091940000|2021-08-04 15:45:40|15041.6|15040.6|15041.8|15040.8|15043.3|15042.3|15040.4|15039.4|101
1628091950000|2021-08-04 15:45:50|15041.9|15040.9|15042.7|15041.7|15043.8|15042.8|15041.1|15040.1|124
1628091960000|2021-08-04 15:46:00|15042.6|15041.6|15041.6|15040.6|15044.1|15043.1|15041.4|15040.4|151
1628091970000|2021-08-04 15:46:10|15042.1|15041.1|15044.7|15043.7|15045.1|15044.1|15041.8|15040.8|113
1628091980000|2021-08-04 15:46:20|15044.8|15043.8|15044.4|15043.4|15044.9|15043.9|15043.6|15042.6|88
1628091990000|2021-08-04 15:46:30|15044.6|15043.6|15044.4|15043.4|15045.6|15044.6|15043.9|15042.9|114
1628092000000|2021-08-04 15:46:40|15044.6|15043.6|15045.6|15044.6|15045.8|15044.8|15043.9|15042.9|71
1628092010000|2021-08-04 15:46:50|15045.7|15044.7|15047.2|15046.2|15047.2|15046.2|15045.6|15044.6|147
1628092020000|2021-08-04 15:47:00|15047.4|15046.4|15047.6|15046.6|15047.8|15046.8|15045.7|15044.7|132
1628092030000|2021-08-04 15:47:10|15047.8|15046.8|15046.6|15045.6|15047.8|15046.8|15046.2|15045.2|107
1628092040000|2021-08-04 15:47:20|15046.4|15045.4|15048.7|15047.7|15048.9|15047.9|15046.4|15045.4|87
1628092050000|2021-08-04 15:47:30|15048.3|15047.3|15044.3|15043.3|15048.4|15047.4|15043.6|15042.6|136
1628092060000|2021-08-04 15:47:40|15044.4|15043.4|15045.9|15044.9|15046.8|15045.8|15044.1|15043.1|91
1628092070000|2021-08-04 15:47:50|15046.1|15045.1|15048.2|15047.2|15049.1|15048.1|15046.1|15045.1|117
1628092080000|2021-08-04 15:48:00|15048.3|15047.3|15043.9|15042.9|15048.6|15047.6|15043.7|15042.7|118
1628092090000|2021-08-04 15:48:10|15044.1|15043.1|15045.8|15044.8|15046.4|15045.4|15044.1|15043.1|68
1628092100000|2021-08-04 15:48:20|15045.7|15044.7|15046.1|15045.1|15046.4|15045.4|15044.2|15043.2|64
1628092110000|2021-08-04 15:48:30|15045.8|15044.8|15046.2|15045.2|15046.9|15045.9|15045.6|15044.6|71
1628092120000|2021-08-04 15:48:40|15046.1|15045.1|15046.6|15045.6|15047.4|15046.4|15045.7|15044.7|60
1628092130000|2021-08-04 15:48:50|15046.4|15045.4|15052.1|15051.1|15052.1|15051.1|15046.4|15045.4|225
1628092140000|2021-08-04 15:49:00|15051.9|15050.9|15052.3|15051.3|15052.8|15051.8|15050.1|15049.1|153
1628092150000|2021-08-04 15:49:10|15051.9|15050.9|15050.8|15049.8|15052.8|15051.8|15050.2|15049.2|152
1628092160000|2021-08-04 15:49:20|15050.9|15049.9|15052.3|15051.3|15054.2|15053.2|15050.8|15049.8|142
1628092170000|2021-08-04 15:49:30|15052.1|15051.1|15051.6|15050.6|15052.6|15051.6|15050.7|15049.7|104
1628092180000|2021-08-04 15:49:40|15051.4|15050.4|15051.9|15050.9|15051.9|15050.9|15050.8|15049.8|33
1628092190000|2021-08-04 15:49:50|15051.8|15050.8|15052.1|15051.1|15053.1|15052.1|15051.2|15050.2|88
1628092200000|2021-08-04 15:50:00|15052.2|15051.2|15049.4|15048.4|15053.7|15052.7|15049.4|15048.4|154
1628092210000|2021-08-04 15:50:10|15050.3|15049.3|15051.1|15050.1|15052.7|15051.7|15048.8|15047.8|171
1628092220000|2021-08-04 15:50:20|15051.2|15050.2|15052.2|15051.2|15052.9|15051.9|15049.9|15048.9|138
1628092230000|2021-08-04 15:50:30|15052.1|15051.1|15051.3|15050.3|15053.3|15052.3|15050.8|15049.8|80
1628092240000|2021-08-04 15:50:40|15051.2|15050.2|15053.1|15052.1|15053.4|15052.4|15051.1|15050.1|44
1628092250000|2021-08-04 15:50:50|15053.2|15052.2|15053.1|15052.1|15053.4|15052.4|15051.8|15050.8|95
1628092260000|2021-08-04 15:51:00|15052.9|15051.9|15053.3|15052.3|15054.6|15053.6|15052.3|15051.3|200
1628092270000|2021-08-04 15:51:10|15053.2|15052.2|15055.3|15054.3|15055.4|15054.4|15052.9|15051.9|137
1628092280000|2021-08-04 15:51:20|15055.4|15054.4|15054.6|15053.6|15055.6|15054.6|15053.4|15052.4|156
1628092290000|2021-08-04 15:51:30|15054.4|15053.4|15053.9|15052.9|15054.4|15053.4|15052.2|15051.2|120
1628092300000|2021-08-04 15:51:40|15054.1|15053.1|15054.3|15053.3|15054.7|15053.7|15053.4|15052.4|58
1628092310000|2021-08-04 15:51:50|15054.4|15053.4|15055.8|15054.8|15055.9|15054.9|15054.4|15053.4|84
1628092320000|2021-08-04 15:52:00|15055.9|15054.9|15057.6|15056.6|15057.6|15056.6|15054.9|15053.9|210
1628092330000|2021-08-04 15:52:10|15057.7|15056.7|15059.8|15058.8|15060.2|15059.2|15057.6|15056.6|246
1628092340000|2021-08-04 15:52:20|15059.9|15058.9|15059.8|15058.8|15060.6|15059.6|15058.9|15057.9|192
1628092350000|2021-08-04 15:52:30|15059.7|15058.7|15060.1|15059.1|15060.7|15059.7|15058.7|15057.7|93
1628092360000|2021-08-04 15:52:40|15059.9|15058.9|15061.9|15060.9|15061.9|15060.9|15059.9|15058.9|173
1628092370000|2021-08-04 15:52:50|15061.8|15060.8|15060.3|15059.3|15061.9|15060.9|15060.2|15059.2|110
1628092380000|2021-08-04 15:53:00|15060.6|15059.6|15058.7|15057.7|15061.2|15060.2|15058.6|15057.6|150
1628092390000|2021-08-04 15:53:10|15058.6|15057.6|15058.3|15057.3|15059.4|15058.4|15058.3|15057.3|89
1628092400000|2021-08-04 15:53:20|15058.4|15057.4|15056.7|15055.7|15058.6|15057.6|15056.7|15055.7|84
1628092410000|2021-08-04 15:53:30|15056.8|15055.8|15057.8|15056.8|15058.9|15057.9|15056.6|15055.6|75
1628092420000|2021-08-04 15:53:40|15057.7|15056.7|15056.7|15055.7|15058.2|15057.2|15056.4|15055.4|34
1628092430000|2021-08-04 15:53:50|15056.6|15055.6|15054.7|15053.7|15056.7|15055.7|15054.4|15053.4|96
1628092440000|2021-08-04 15:54:00|15054.4|15053.4|15053.2|15052.2|15055.4|15054.4|15053.1|15052.1|124
1628092450000|2021-08-04 15:54:10|15052.9|15051.9|15052.9|15051.9|15054.2|15053.2|15052.7|15051.7|144
1628092460000|2021-08-04 15:54:20|15052.6|15051.6|15050.2|15049.2|15052.6|15051.6|15049.4|15048.4|196
1628092470000|2021-08-04 15:54:30|15050.3|15049.3|15050.2|15049.2|15052.4|15051.4|15050.1|15049.1|126
1628092480000|2021-08-04 15:54:40|15050.1|15049.1|15052.6|15051.6|15052.6|15051.6|15049.8|15048.8|118
1628092490000|2021-08-04 15:54:50|15052.7|15051.7|15054.9|15053.9|15054.9|15053.9|15052.7|15051.7|147
1628092500000|2021-08-04 15:55:00|15055.6|15054.6|15059.1|15058.1|15059.1|15058.1|15055.6|15054.6|218
1628092510000|2021-08-04 15:55:10|15059.2|15058.2|15059.6|15058.6|15059.9|15058.9|15058.8|15057.8|111
1628092520000|2021-08-04 15:55:20|15059.4|15058.4|15058.7|15057.7|15059.4|15058.4|15057.9|15056.9|64
1628092530000|2021-08-04 15:55:30|15058.1|15057.1|15057.3|15056.3|15058.1|15057.1|15056.4|15055.4|78
1628092540000|2021-08-04 15:55:40|15057.2|15056.2|15056.9|15055.9|15057.6|15056.6|15056.2|15055.2|61
1628092550000|2021-08-04 15:55:50|15057.1|15056.1|15058.1|15057.1|15058.1|15057.1|15056.9|15055.9|74
1628092560000|2021-08-04 15:56:00|15058.7|15057.7|15059.3|15058.3|15060.1|15059.1|15057.1|15056.1|106
1628092570000|2021-08-04 15:56:10|15059.2|15058.2|15058.8|15057.8|15059.4|15058.4|15058.1|15057.1|59
1628092580000|2021-08-04 15:56:20|15058.7|15057.7|15058.2|15057.2|15059.3|15058.3|15057.8|15056.8|40
1628092590000|2021-08-04 15:56:30|15058.1|15057.1|15059.6|15058.6|15059.7|15058.7|15057.1|15056.1|69
1628092600000|2021-08-04 15:56:40|15059.7|15058.7|15060.6|15059.6|15061.1|15060.1|15059.7|15058.7|92
1628092610000|2021-08-04 15:56:50|15060.7|15059.7|15061.8|15060.8|15061.8|15060.8|15060.1|15059.1|94
1628092620000|2021-08-04 15:57:00|15061.9|15060.9|15064.1|15063.1|15064.2|15063.2|15061.1|15060.1|270
1628092630000|2021-08-04 15:57:10|15064.2|15063.2|15064.7|15063.7|15065.4|15064.4|15064.1|15063.1|225
1628092640000|2021-08-04 15:57:20|15064.8|15063.8|15062.1|15061.1|15064.8|15063.8|15061.7|15060.7|189
1628092650000|2021-08-04 15:57:30|15061.9|15060.9|15062.1|15061.1|15062.7|15061.7|15061.4|15060.4|98
1628092660000|2021-08-04 15:57:40|15061.3|15060.3|15063.1|15062.1|15063.1|15062.1|15061.1|15060.1|88
1628092670000|2021-08-04 15:57:50|15063.2|15062.2|15065.6|15064.6|15065.7|15064.7|15063.1|15062.1|218
1628092680000|2021-08-04 15:58:00|15065.4|15064.4|15066.2|15065.2|15066.7|15065.7|15065.1|15064.1|169
1628092690000|2021-08-04 15:58:10|15066.3|15065.3|15067.7|15066.7|15067.7|15066.7|15065.4|15064.4|179
1628092700000|2021-08-04 15:58:20|15067.6|15066.6|15068.1|15067.1|15069.7|15068.7|15066.8|15065.8|229
1628092710000|2021-08-04 15:58:30|15068.2|15067.2|15068.4|15067.4|15069.4|15068.4|15067.7|15066.7|152
1628092720000|2021-08-04 15:58:40|15068.3|15067.3|15067.3|15066.3|15068.9|15067.9|15066.3|15065.3|148
1628092730000|2021-08-04 15:58:50|15067.2|15066.2|15065.3|15064.3|15067.3|15066.3|15064.9|15063.9|128
1628092740000|2021-08-04 15:59:00|15065.2|15064.2|15064.6|15063.6|15066.7|15065.7|15064.3|15063.3|133
1628092750000|2021-08-04 15:59:10|15064.4|15063.4|15065.8|15064.8|15066.3|15065.3|15064.4|15063.4|114
1628092760000|2021-08-04 15:59:20|15065.9|15064.9|15066.8|15065.8|15067.4|15066.4|15065.1|15064.1|124
1628092770000|2021-08-04 15:59:30|15066.7|15065.7|15069.1|15068.1|15069.1|15068.1|15066.7|15065.7|98
1628092780000|2021-08-04 15:59:40|15069.3|15068.3|15068.1|15067.1|15069.6|15068.6|15067.7|15066.7|135
1628092790000|2021-08-04 15:59:50|15068.2|15067.2|15069.6|15068.6|15069.9|15068.9|15068.2|15067.2|107
1628092800000|2021-08-04 16:00:00|15069.4|15068.4|15069.3|15068.3|15071.1|15070.1|15068.9|15067.9|171
1628092810000|2021-08-04 16:00:10|15069.2|15068.2|15067.4|15066.4|15070.3|15069.3|15066.9|15065.9|126
1628092820000|2021-08-04 16:00:20|15067.3|15066.3|15066.3|15065.3|15067.3|15066.3|15065.9|15064.9|124
1628092830000|2021-08-04 16:00:30|15066.2|15065.2|15065.7|15064.7|15066.8|15065.8|15065.2|15064.2|74
1628092840000|2021-08-04 16:00:40|15065.6|15064.6|15068.8|15067.8|15068.8|15067.8|15065.6|15064.6|73
1628092850000|2021-08-04 16:00:50|15068.6|15067.6|15069.1|15068.1|15069.6|15068.6|15068.1|15067.1|60
1628092860000|2021-08-04 16:01:00|15069.3|15068.3|15072.1|15071.1|15072.6|15071.6|15069.2|15068.2|263
1628092870000|2021-08-04 16:01:10|15071.9|15070.9|15069.3|15068.3|15072.6|15071.6|15069.2|15068.2|121
1628092880000|2021-08-04 16:01:20|15069.2|15068.2|15067.4|15066.4|15069.7|15068.7|15067.2|15066.2|82
1628092890000|2021-08-04 16:01:30|15067.2|15066.2|15065.3|15064.3|15067.2|15066.2|15063.9|15062.9|183
1628092900000|2021-08-04 16:01:40|15065.4|15064.4|15064.2|15063.2|15065.4|15064.4|15063.3|15062.3|96
1628092910000|2021-08-04 16:01:50|15064.1|15063.1|15062.4|15061.4|15064.4|15063.4|15062.4|15061.4|109
1628092920000|2021-08-04 16:02:00|15062.6|15061.6|15061.7|15060.7|15062.9|15061.9|15061.6|15060.6|144
1628092930000|2021-08-04 16:02:10|15060.7|15059.7|15060.8|15059.8|15060.9|15059.9|15058.2|15057.2|333
1628092940000|2021-08-04 16:02:20|15060.7|15059.7|15063.8|15062.8|15063.9|15062.9|15060.7|15059.7|109
1628092950000|2021-08-04 16:02:30|15063.9|15062.9|15065.1|15064.1|15065.4|15064.4|15063.9|15062.9|126
1628092960000|2021-08-04 16:02:40|15064.9|15063.9|15063.2|15062.2|15064.9|15063.9|15062.7|15061.7|43
1628092970000|2021-08-04 16:02:50|15063.3|15062.3|15061.3|15060.3|15063.3|15062.3|15061.2|15060.2|62
1628092980000|2021-08-04 16:03:00|15061.4|15060.4|15061.8|15060.8|15063.1|15062.1|15060.6|15059.6|50
1628092990000|2021-08-04 16:03:10|15061.7|15060.7|15061.7|15060.7|15062.3|15061.3|15060.9|15059.9|28
1628093000000|2021-08-04 16:03:20|15061.8|15060.8|15064.1|15063.1|15064.3|15063.3|15061.1|15060.1|40
1628093010000|2021-08-04 16:03:30|15063.9|15062.9|15064.8|15063.8|15065.8|15064.8|15063.9|15062.9|57
1628093020000|2021-08-04 16:03:40|15064.9|15063.9|15064.4|15063.4|15065.4|15064.4|15063.3|15062.3|43
1628093030000|2021-08-04 16:03:50|15064.6|15063.6|15063.1|15062.1|15064.6|15063.6|15063.1|15062.1|33
1628093040000|2021-08-04 16:04:00|15062.9|15061.9|15063.6|15062.6|15063.6|15062.6|15061.3|15060.3|86
1628093050000|2021-08-04 16:04:10|15063.7|15062.7|15063.4|15062.4|15063.7|15062.7|15062.8|15061.8|44
1628093060000|2021-08-04 16:04:20|15063.3|15062.3|15062.3|15061.3|15064.2|15063.2|15062.3|15061.3|37
1628093070000|2021-08-04 16:04:30|15062.6|15061.6|15062.3|15061.3|15063.8|15062.8|15062.3|15061.3|46
1628093080000|2021-08-04 16:04:40|15062.4|15061.4|15061.7|15060.7|15062.6|15061.6|15060.9|15059.9|103
1628093090000|2021-08-04 16:04:50|15062.2|15061.2|15060.3|15059.3|15062.2|15061.2|15060.3|15059.3|62
1628093100000|2021-08-04 16:05:00|15060.4|15059.4|15063.3|15062.3|15063.9|15062.9|15060.3|15059.3|125
1628093110000|2021-08-04 16:05:10|15063.4|15062.4|15063.8|15062.8|15064.3|15063.3|15063.2|15062.2|64
1628093120000|2021-08-04 16:05:20|15063.9|15062.9|15062.7|15061.7|15063.9|15062.9|15061.9|15060.9|63
1628093130000|2021-08-04 16:05:30|15062.9|15061.9|15062.6|15061.6|15062.9|15061.9|15061.1|15060.1|55
1628093140000|2021-08-04 16:05:40|15062.7|15061.7|15063.8|15062.8|15064.4|15063.4|15061.8|15060.8|49
1628093150000|2021-08-04 16:05:50|15063.7|15062.7|15061.9|15060.9|15063.7|15062.7|15061.9|15060.9|75
1628093160000|2021-08-04 16:06:00|15062.1|15061.1|15062.8|15061.8|15063.1|15062.1|15061.7|15060.7|69
1628093170000|2021-08-04 16:06:10|15062.7|15061.7|15062.4|15061.4|15063.4|15062.4|15062.2|15061.2|39
1628093180000|2021-08-04 16:06:20|15061.7|15060.7|15063.2|15062.2|15063.2|15062.2|15061.6|15060.6|41
1628093190000|2021-08-04 16:06:30|15063.3|15062.3|15064.6|15063.6|15065.6|15064.6|15063.2|15062.2|132
1628093200000|2021-08-04 16:06:40|15064.7|15063.7|15062.6|15061.6|15064.9|15063.9|15062.6|15061.6|99
1628093210000|2021-08-04 16:06:50|15062.7|15061.7|15061.7|15060.7|15063.3|15062.3|15061.6|15060.6|61
1628093220000|2021-08-04 16:07:00|15061.6|15060.6|15060.9|15059.9|15062.9|15061.9|15060.9|15059.9|90
1628093230000|2021-08-04 16:07:10|15061.1|15060.1|15061.3|15060.3|15062.7|15061.7|15060.8|15059.8|53
1628093240000|2021-08-04 16:07:20|15061.2|15060.2|15061.6|15060.6|15062.7|15061.7|15061.1|15060.1|145
1628093250000|2021-08-04 16:07:30|15061.4|15060.4|15059.1|15058.1|15062.2|15061.2|15059.1|15058.1|129
1628093260000|2021-08-04 16:07:40|15059.2|15058.2|15059.1|15058.1|15060.1|15059.1|15058.7|15057.7|125
1628093270000|2021-08-04 16:07:50|15059.2|15058.2|15060.1|15059.1|15060.2|15059.2|15058.7|15057.7|63
1628093280000|2021-08-04 16:08:00|15060.2|15059.2|15063.1|15062.1|15063.4|15062.4|15060.2|15059.2|119
1628093290000|2021-08-04 16:08:10|15062.9|15061.9|15062.1|15061.1|15062.9|15061.9|15060.9|15059.9|126
1628093300000|2021-08-04 16:08:20|15061.9|15060.9|15060.3|15059.3|15063.2|15062.2|15059.9|15058.9|131
1628093310000|2021-08-04 16:08:30|15060.2|15059.2|15060.6|15059.6|15060.7|15059.7|15059.9|15058.9|54
1628093320000|2021-08-04 16:08:40|15060.7|15059.7|15060.3|15059.3|15061.4|15060.4|15059.8|15058.8|103
1628093330000|2021-08-04 16:08:50|15060.2|15059.2|15062.6|15061.6|15062.6|15061.6|15059.8|15058.8|29
1628093340000|2021-08-04 16:09:00|15062.7|15061.7|15064.7|15063.7|15065.6|15064.6|15062.7|15061.7|214
1628093350000|2021-08-04 16:09:10|15064.3|15063.3|15062.8|15061.8|15065.7|15064.7|15062.7|15061.7|77
1628093360000|2021-08-04 16:09:20|15062.9|15061.9|15063.8|15062.8|15064.1|15063.1|15062.7|15061.7|31
1628093370000|2021-08-04 16:09:30|15063.7|15062.7|15065.1|15064.1|15065.7|15064.7|15063.6|15062.6|64
1628093380000|2021-08-04 16:09:40|15065.6|15064.6|15068.4|15067.4|15068.4|15067.4|15065.6|15064.6|196
1628093390000|2021-08-04 16:09:50|15068.3|15067.3|15070.2|15069.2|15070.2|15069.2|15068.3|15067.3|190
1628093400000|2021-08-04 16:10:00|15069.9|15068.9|15070.6|15069.6|15070.6|15069.6|15068.8|15067.8|126
1628093410000|2021-08-04 16:10:10|15070.7|15069.7|15068.3|15067.3|15071.4|15070.4|15067.8|15066.8|372
1628093420000|2021-08-04 16:10:20|15068.4|15067.4|15068.6|15067.6|15068.7|15067.7|15067.2|15066.2|68
1628093430000|2021-08-04 16:10:30|15068.4|15067.4|15068.9|15067.9|15069.8|15068.8|15067.4|15066.4|158
1628093440000|2021-08-04 16:10:40|15069.1|15068.1|15068.6|15067.6|15071.2|15070.2|15068.4|15067.4|98
1628093450000|2021-08-04 16:10:50|15068.3|15067.3|15068.1|15067.1|15068.6|15067.6|15066.4|15065.4|117
1628093460000|2021-08-04 16:11:00|15067.9|15066.9|15067.1|15066.1|15068.8|15067.8|15066.8|15065.8|106
1628093470000|2021-08-04 16:11:10|15066.9|15065.9|15068.8|15067.8|15068.9|15067.9|15066.8|15065.8|47
1628093480000|2021-08-04 16:11:20|15068.9|15067.9|15070.1|15069.1|15070.1|15069.1|15068.8|15067.8|83
1628093490000|2021-08-04 16:11:30|15070.2|15069.2|15070.6|15069.6|15070.9|15069.9|15069.9|15068.9|94
1628093500000|2021-08-04 16:11:40|15070.4|15069.4|15071.1|15070.1|15071.3|15070.3|15070.2|15069.2|83
1628093510000|2021-08-04 16:11:50|15071.2|15070.2|15072.9|15071.9|15072.9|15071.9|15070.8|15069.8|176
1628093520000|2021-08-04 16:12:00|15072.8|15071.8|15074.3|15073.3|15074.3|15073.3|15072.3|15071.3|251
1628093530000|2021-08-04 16:12:10|15074.2|15073.2|15074.2|15073.2|15074.9|15073.9|15073.7|15072.7|119
1628093540000|2021-08-04 16:12:20|15074.1|15073.1|15074.1|15073.1|15074.8|15073.8|15073.7|15072.7|98
1628093550000|2021-08-04 16:12:30|15073.9|15072.9|15075.2|15074.2|15076.1|15075.1|15073.7|15072.7|169
1628093560000|2021-08-04 16:12:40|15075.8|15074.8|15077.3|15076.3|15077.9|15076.9|15075.7|15074.7|360
1628093570000|2021-08-04 16:12:50|15077.2|15076.2|15078.3|15077.3|15078.4|15077.4|15076.8|15075.8|164
1628093580000|2021-08-04 16:13:00|15078.4|15077.4|15081.1|15080.1|15081.1|15080.1|15078.1|15077.1|344
1628093590000|2021-08-04 16:13:10|15081.2|15080.2|15080.6|15079.6|15081.7|15080.7|15080.4|15079.4|190
1628093600000|2021-08-04 16:13:20|15080.7|15079.7|15078.8|15077.8|15080.8|15079.8|15077.8|15076.8|199
1628093610000|2021-08-04 16:13:30|15078.9|15077.9|15080.2|15079.2|15080.4|15079.4|15078.7|15077.7|77
1628093620000|2021-08-04 16:13:40|15080.1|15079.1|15081.3|15080.3|15081.3|15080.3|15079.9|15078.9|97
1628093630000|2021-08-04 16:13:50|15081.4|15080.4|15081.8|15080.8|15082.7|15081.7|15080.9|15079.9|164
1628093640000|2021-08-04 16:14:00|15081.7|15080.7|15080.7|15079.7|15081.7|15080.7|15080.2|15079.2|133
1628093650000|2021-08-04 16:14:10|15080.6|15079.6|15078.4|15077.4|15080.8|15079.8|15078.4|15077.4|152
1628093660000|2021-08-04 16:14:20|15078.3|15077.3|15075.6|15074.6|15078.4|15077.4|15075.3|15074.3|204
1628093670000|2021-08-04 16:14:30|15075.3|15074.3|15075.8|15074.8|15076.3|15075.3|15074.7|15073.7|126
1628093680000|2021-08-04 16:14:40|15075.4|15074.4|15073.1|15072.1|15075.4|15074.4|15072.9|15071.9|187
1628093690000|2021-08-04 16:14:50|15072.9|15071.9|15071.8|15070.8|15073.3|15072.3|15071.7|15070.7|137
1628093700000|2021-08-04 16:15:00|15071.7|15070.7|15072.3|15071.3|15072.6|15071.6|15071.4|15070.4|137
1628093710000|2021-08-04 16:15:10|15072.2|15071.2|15070.4|15069.4|15072.4|15071.4|15070.1|15069.1|245
1628093720000|2021-08-04 16:15:20|15070.2|15069.2|15070.9|15069.9|15071.3|15070.3|15069.7|15068.7|105
1628093730000|2021-08-04 16:15:30|15070.8|15069.8|15071.9|15070.9|15072.3|15071.3|15070.8|15069.8|90
1628093740000|2021-08-04 16:15:40|15072.1|15071.1|15072.2|15071.2|15072.3|15071.3|15071.1|15070.1|125
1628093750000|2021-08-04 16:15:50|15072.3|15071.3|15073.8|15072.8|15074.2|15073.2|15072.1|15071.1|117
1628093760000|2021-08-04 16:16:00|15073.9|15072.9|15075.8|15074.8|15076.8|15075.8|15073.9|15072.9|187
1628093770000|2021-08-04 16:16:10|15076.2|15075.2|15075.2|15074.2|15076.2|15075.2|15075.2|15074.2|59
1628093780000|2021-08-04 16:16:20|15074.9|15073.9|15074.8|15073.8|15075.4|15074.4|15074.3|15073.3|88
1628093790000|2021-08-04 16:16:30|15074.9|15073.9|15073.6|15072.6|15075.1|15074.1|15073.4|15072.4|111
1628093800000|2021-08-04 16:16:40|15073.4|15072.4|15069.8|15068.8|15073.7|15072.7|15069.6|15068.6|129
1628093810000|2021-08-04 16:16:50|15069.9|15068.9|15068.8|15067.8|15071.2|15070.2|15068.8|15067.8|122
1628093820000|2021-08-04 16:17:00|15068.7|15067.7|15070.4|15069.4|15070.9|15069.9|15068.7|15067.7|78
1628093830000|2021-08-04 16:17:10|15070.6|15069.6|15069.9|15068.9|15070.7|15069.7|15069.7|15068.7|47
1628093840000|2021-08-04 16:17:20|15070.1|15069.1|15068.1|15067.1|15070.4|15069.4|15067.7|15066.7|163
1628093850000|2021-08-04 16:17:30|15068.2|15067.2|15068.1|15067.1|15068.6|15067.6|15067.3|15066.3|100
1628093860000|2021-08-04 16:17:40|15068.2|15067.2|15068.2|15067.2|15069.3|15068.3|15067.6|15066.6|103
1628093870000|2021-08-04 16:17:50|15068.3|15067.3|15068.8|15067.8|15069.3|15068.3|15068.3|15067.3|94
1628093880000|2021-08-04 16:18:00|15068.9|15067.9|15070.7|15069.7|15071.2|15070.2|15068.7|15067.7|131
1628093890000|2021-08-04 16:18:10|15070.8|15069.8|15072.1|15071.1|15072.4|15071.4|15070.4|15069.4|139
1628093900000|2021-08-04 16:18:20|15071.9|15070.9|15071.8|15070.8|15072.7|15071.7|15071.7|15070.7|117
1628093910000|2021-08-04 16:18:30|15071.9|15070.9|15071.8|15070.8|15072.3|15071.3|15071.1|15070.1|63
1628093920000|2021-08-04 16:18:40|15071.9|15070.9|15071.7|15070.7|15071.9|15070.9|15070.6|15069.6|58
1628093930000|2021-08-04 16:18:50|15071.6|15070.6|15071.8|15070.8|15072.2|15071.2|15071.3|15070.3|66
1628093940000|2021-08-04 16:19:00|15071.9|15070.9|15071.7|15070.7|15072.7|15071.7|15071.7|15070.7|82
1628093950000|2021-08-04 16:19:10|15071.8|15070.8|15072.3|15071.3|15073.6|15072.6|15071.7|15070.7|109
1628093960000|2021-08-04 16:19:20|15072.2|15071.2|15071.8|15070.8|15072.7|15071.7|15071.4|15070.4|129
1628093970000|2021-08-04 16:19:30|15071.7|15070.7|15070.3|15069.3|15072.1|15071.1|15069.9|15068.9|58
1628093980000|2021-08-04 16:19:40|15070.4|15069.4|15070.4|15069.4|15071.7|15070.7|15070.3|15069.3|69
1628093990000|2021-08-04 16:19:50|15070.6|15069.6|15071.7|15070.7|15071.7|15070.7|15070.3|15069.3|55
1628094000000|2021-08-04 16:20:00|15071.8|15070.8|15071.3|15070.3|15073.1|15072.1|15070.6|15069.6|120
1628094010000|2021-08-04 16:20:10|15071.2|15070.2|15069.4|15068.4|15071.3|15070.3|15069.4|15068.4|90
1628094020000|2021-08-04 16:20:20|15069.3|15068.3|15070.8|15069.8|15071.4|15070.4|15069.1|15068.1|78
1628094030000|2021-08-04 16:20:30|15070.9|15069.9|15070.3|15069.3|15070.9|15069.9|15070.3|15069.3|36
1628094040000|2021-08-04 16:20:40|15070.7|15069.7|15068.7|15067.7|15070.7|15069.7|15068.7|15067.7|74
1628094050000|2021-08-04 16:20:50|15068.8|15067.8|15069.2|15068.2|15070.2|15069.2|15068.7|15067.7|76
1628094060000|2021-08-04 16:21:00|15069.4|15068.4|15069.2|15068.2|15070.1|15069.1|15067.9|15066.9|122
1628094070000|2021-08-04 16:21:10|15069.4|15068.4|15069.3|15068.3|15070.7|15069.7|15068.8|15067.8|175
1628094080000|2021-08-04 16:21:20|15069.2|15068.2|15067.2|15066.2|15069.6|15068.6|15067.2|15066.2|182
1628094090000|2021-08-04 16:21:30|15067.3|15066.3|15068.7|15067.7|15069.8|15068.8|15067.3|15066.3|60
1628094100000|2021-08-04 16:21:40|15068.8|15067.8|15068.1|15067.1|15069.3|15068.3|15068.1|15067.1|76
1628094110000|2021-08-04 16:21:50|15067.9|15066.9|15067.3|15066.3|15068.6|15067.6|15066.4|15065.4|115
1628094120000|2021-08-04 16:22:00|15067.2|15066.2|15066.6|15065.6|15067.7|15066.7|15066.4|15065.4|99
1628094130000|2021-08-04 16:22:10|15066.7|15065.7|15065.4|15064.4|15066.8|15065.8|15065.2|15064.2|165
1628094140000|2021-08-04 16:22:20|15065.3|15064.3|15065.7|15064.7|15065.9|15064.9|15065.2|15064.2|92
1628094150000|2021-08-04 16:22:30|15065.6|15064.6|15066.8|15065.8|15067.4|15066.4|15065.2|15064.2|109
1628094160000|2021-08-04 16:22:40|15066.9|15065.9|15064.7|15063.7|15067.4|15066.4|15064.7|15063.7|75
1628094170000|2021-08-04 16:22:50|15064.6|15063.6|15063.2|15062.2|15064.8|15063.8|15063.2|15062.2|236
1628094180000|2021-08-04 16:23:00|15062.9|15061.9|15063.9|15062.9|15064.2|15063.2|15062.2|15061.2|115
1628094190000|2021-08-04 16:23:10|15063.7|15062.7|15062.4|15061.4|15064.4|15063.4|15062.4|15061.4|98
1628094200000|2021-08-04 16:23:20|15062.6|15061.6|15064.1|15063.1|15064.9|15063.9|15062.4|15061.4|46
1628094210000|2021-08-04 16:23:30|15064.2|15063.2|15065.2|15064.2|15065.2|15064.2|15064.2|15063.2|37
1628094220000|2021-08-04 16:23:40|15065.1|15064.1|15066.1|15065.1|15066.3|15065.3|15065.1|15064.1|69
1628094230000|2021-08-04 16:23:50|15065.9|15064.9|15065.9|15064.9|15066.1|15065.1|15065.4|15064.4|23
1628094240000|2021-08-04 16:24:00|15066.3|15065.3|15067.1|15066.1|15067.2|15066.2|15066.2|15065.2|55
1628094250000|2021-08-04 16:24:10|15067.2|15066.2|15065.8|15064.8|15067.2|15066.2|15065.8|15064.8|33
1628094260000|2021-08-04 16:24:20|15065.7|15064.7|15064.1|15063.1|15065.9|15064.9|15063.9|15062.9|67
1628094270000|2021-08-04 16:24:30|15064.2|15063.2|15064.7|15063.7|15065.9|15064.9|15063.9|15062.9|66
1628094280000|2021-08-04 16:24:40|15064.6|15063.6|15065.2|15064.2|15065.9|15064.9|15064.3|15063.3|46
1628094290000|2021-08-04 16:24:50|15065.1|15064.1|15064.1|15063.1|15065.8|15064.8|15063.9|15062.9|86
1628094300000|2021-08-04 16:25:00|15063.9|15062.9|15067.6|15066.6|15067.9|15066.9|15063.9|15062.9|100
1628094310000|2021-08-04 16:25:10|15067.3|15066.3|15069.1|15068.1|15069.2|15068.2|15066.9|15065.9|98
1628094320000|2021-08-04 16:25:20|15069.2|15068.2|15068.6|15067.6|15069.7|15068.7|15068.3|15067.3|109
1628094330000|2021-08-04 16:25:30|15068.4|15067.4|15069.8|15068.8|15070.8|15069.8|15068.2|15067.2|106
1628094340000|2021-08-04 16:25:40|15069.9|15068.9|15071.4|15070.4|15071.7|15070.7|15069.7|15068.7|87
1628094350000|2021-08-04 16:25:50|15071.3|15070.3|15070.6|15069.6|15071.7|15070.7|15070.4|15069.4|74
1628094360000|2021-08-04 16:26:00|15070.7|15069.7|15068.9|15067.9|15071.4|15070.4|15068.7|15067.7|167
1628094370000|2021-08-04 16:26:10|15069.1|15068.1|15068.2|15067.2|15069.4|15068.4|15067.7|15066.7|141
1628094380000|2021-08-04 16:26:20|15068.1|15067.1|15067.9|15066.9|15068.7|15067.7|15066.8|15065.8|121
1628094390000|2021-08-04 16:26:30|15067.8|15066.8|15067.8|15066.8|15067.9|15066.9|15066.8|15065.8|62
1628094400000|2021-08-04 16:26:40|15067.9|15066.9|15070.2|15069.2|15070.2|15069.2|15067.9|15066.9|101
1628094410000|2021-08-04 16:26:50|15070.1|15069.1|15071.1|15070.1|15071.2|15070.2|15069.9|15068.9|83
1628094420000|2021-08-04 16:27:00|15071.2|15070.2|15071.7|15070.7|15072.2|15071.2|15070.4|15069.4|91
1628094430000|2021-08-04 16:27:10|15071.3|15070.3|15072.4|15071.4|15072.4|15071.4|15071.3|15070.3|97
1628094440000|2021-08-04 16:27:20|15072.3|15071.3|15071.3|15070.3|15072.3|15071.3|15070.7|15069.7|49
1628094450000|2021-08-04 16:27:30|15071.4|15070.4|15070.1|15069.1|15071.8|15070.8|15069.9|15068.9|81
1628094460000|2021-08-04 16:27:40|15069.7|15068.7|15068.9|15067.9|15069.9|15068.9|15068.1|15067.1|121
1628094470000|2021-08-04 16:27:50|15068.8|15067.8|15068.3|15067.3|15069.2|15068.2|15067.7|15066.7|66
1628094480000|2021-08-04 16:28:00|15068.2|15067.2|15069.2|15068.2|15069.4|15068.4|15067.4|15066.4|52
1628094490000|2021-08-04 16:28:10|15069.1|15068.1|15068.9|15067.9|15069.2|15068.2|15068.3|15067.3|96
1628094500000|2021-08-04 16:28:20|15069.1|15068.1|15069.1|15068.1|15069.4|15068.4|15068.2|15067.2|47
1628094510000|2021-08-04 16:28:30|15068.9|15067.9|15068.3|15067.3|15069.1|15068.1|15068.1|15067.1|43
1628094520000|2021-08-04 16:28:40|15068.2|15067.2|15067.3|15066.3|15068.8|15067.8|15066.8|15065.8|64
1628094530000|2021-08-04 16:28:50|15067.4|15066.4|15068.3|15067.3|15070.2|15069.2|15067.3|15066.3|99
1628094540000|2021-08-04 16:29:00|15068.4|15067.4|15071.1|15070.1|15071.2|15070.2|15068.4|15067.4|67
1628094550000|2021-08-04 16:29:10|15071.2|15070.2|15072.1|15071.1|15072.2|15071.2|15071.1|15070.1|75
1628094560000|2021-08-04 16:29:20|15072.4|15071.4|15071.4|15070.4|15072.4|15071.4|15070.6|15069.6|105
1628094570000|2021-08-04 16:29:30|15071.3|15070.3|15069.8|15068.8|15071.3|15070.3|15069.3|15068.3|66
1628094580000|2021-08-04 16:29:40|15069.9|15068.9|15070.6|15069.6|15071.6|15070.6|15069.8|15068.8|50
1628094590000|2021-08-04 16:29:50|15070.4|15069.4|15072.2|15071.2|15072.2|15071.2|15070.1|15069.1|80
1628094600000|2021-08-04 16:30:00|15072.4|15071.4|15074.8|15073.8|15075.6|15074.6|15072.1|15071.1|322
1628094610000|2021-08-04 16:30:10|15074.7|15073.7|15076.1|15075.1|15076.3|15075.3|15074.7|15073.7|175
1628094620000|2021-08-04 16:30:20|15075.9|15074.9|15075.2|15074.2|15076.4|15075.4|15074.2|15073.2|97
1628094630000|2021-08-04 16:30:30|15075.3|15074.3|15075.6|15074.6|15075.9|15074.9|15075.2|15074.2|35
1628094640000|2021-08-04 16:30:40|15075.4|15074.4|15076.1|15075.1|15076.2|15075.2|15074.6|15073.6|54
1628094650000|2021-08-04 16:30:50|15076.2|15075.2|15075.2|15074.2|15077.1|15076.1|15074.6|15073.6|134
1628094660000|2021-08-04 16:31:00|15075.3|15074.3|15074.4|15073.4|15075.4|15074.4|15073.9|15072.9|71
1628094670000|2021-08-04 16:31:10|15074.3|15073.3|15072.1|15071.1|15075.3|15074.3|15071.9|15070.9|146
1628094680000|2021-08-04 16:31:20|15072.2|15071.2|15072.1|15071.1|15073.1|15072.1|15071.9|15070.9|74
1628094690000|2021-08-04 16:31:30|15072.2|15071.2|15071.7|15070.7|15072.2|15071.2|15070.8|15069.8|85
1628094700000|2021-08-04 16:31:40|15071.3|15070.3|15070.4|15069.4|15071.3|15070.3|15069.8|15068.8|76
1628094710000|2021-08-04 16:31:50|15070.6|15069.6|15068.4|15067.4|15070.9|15069.9|15068.2|15067.2|116
1628094720000|2021-08-04 16:32:00|15068.6|15067.6|15068.3|15067.3|15070.4|15069.4|15068.2|15067.2|104
1628094730000|2021-08-04 16:32:10|15068.2|15067.2|15069.4|15068.4|15070.7|15069.7|15068.2|15067.2|64
1628094740000|2021-08-04 16:32:20|15069.6|15068.6|15068.9|15067.9|15069.6|15068.6|15067.4|15066.4|102
1628094750000|2021-08-04 16:32:30|15069.3|15068.3|15068.4|15067.4|15069.8|15068.8|15068.1|15067.1|53
1628094760000|2021-08-04 16:32:40|15068.3|15067.3|15068.7|15067.7|15069.2|15068.2|15067.8|15066.8|104
1628094770000|2021-08-04 16:32:50|15068.6|15067.6|15070.4|15069.4|15070.8|15069.8|15068.6|15067.6|53
1628094780000|2021-08-04 16:33:00|15070.6|15069.6|15071.3|15070.3|15071.8|15070.8|15070.2|15069.2|83
1628094790000|2021-08-04 16:33:10|15071.4|15070.4|15071.1|15070.1|15072.2|15071.2|15070.8|15069.8|93
1628094800000|2021-08-04 16:33:20|15071.2|15070.2|15071.7|15070.7|15072.3|15071.3|15070.7|15069.7|58
1628094810000|2021-08-04 16:33:30|15071.4|15070.4|15071.6|15070.6|15071.9|15070.9|15071.3|15070.3|26
1628094820000|2021-08-04 16:33:40|15071.2|15070.2|15070.3|15069.3|15071.9|15070.9|15070.3|15069.3|51
1628094830000|2021-08-04 16:33:50|15070.4|15069.4|15071.4|15070.4|15071.4|15070.4|15069.7|15068.7|79
1628094840000|2021-08-04 16:34:00|15071.7|15070.7|15072.3|15071.3|15075.1|15074.1|15071.4|15070.4|162
1628094850000|2021-08-04 16:34:10|15072.4|15071.4|15072.1|15071.1|15072.7|15071.7|15071.2|15070.2|54
1628094860000|2021-08-04 16:34:20|15071.9|15070.9|15072.8|15071.8|15072.9|15071.9|15071.1|15070.1|47
1628094870000|2021-08-04 16:34:30|15072.7|15071.7|15073.6|15072.6|15074.2|15073.2|15072.6|15071.6|43
1628094880000|2021-08-04 16:34:40|15073.4|15072.4|15074.4|15073.4|15074.8|15073.8|15072.9|15071.9|60
1628094890000|2021-08-04 16:34:50|15074.6|15073.6|15074.1|15073.1|15074.7|15073.7|15074.1|15073.1|54
1628094900000|2021-08-04 16:35:00|15074.2|15073.2|15074.4|15073.4|15074.8|15073.8|15073.2|15072.2|73
1628094910000|2021-08-04 16:35:10|15074.3|15073.3|15073.9|15072.9|15074.4|15073.4|15072.9|15071.9|39
1628094920000|2021-08-04 16:35:20|15074.1|15073.1|15075.3|15074.3|15076.2|15075.2|15073.7|15072.7|107
1628094930000|2021-08-04 16:35:30|15075.4|15074.4|15072.6|15071.6|15075.7|15074.7|15072.3|15071.3|86
1628094940000|2021-08-04 16:35:40|15072.4|15071.4|15071.6|15070.6|15073.2|15072.2|15071.1|15070.1|54
1628094950000|2021-08-04 16:35:50|15071.7|15070.7|15070.8|15069.8|15072.6|15071.6|15070.4|15069.4|75
1628094960000|2021-08-04 16:36:00|15070.6|15069.6|15070.3|15069.3|15071.2|15070.2|15068.3|15067.3|217
1628094970000|2021-08-04 16:36:10|15070.8|15069.8|15068.7|15067.7|15071.6|15070.6|15068.6|15067.6|69
1628094980000|2021-08-04 16:36:20|15068.6|15067.6|15068.9|15067.9|15069.4|15068.4|15068.1|15067.1|61
1628094990000|2021-08-04 16:36:30|15069.1|15068.1|15069.1|15068.1|15069.4|15068.4|15068.1|15067.1|71
1628095000000|2021-08-04 16:36:40|15068.9|15067.9|15069.1|15068.1|15069.2|15068.2|15067.9|15066.9|37
1628095010000|2021-08-04 16:36:50|15069.2|15068.2|15068.8|15067.8|15069.3|15068.3|15067.9|15066.9|83
1628095020000|2021-08-04 16:37:00|15068.7|15067.7|15067.9|15066.9|15069.3|15068.3|15067.7|15066.7|51
1628095030000|2021-08-04 16:37:10|15068.1|15067.1|15068.2|15067.2|15069.2|15068.2|15067.7|15066.7|45
1628095040000|2021-08-04 16:37:20|15067.9|15066.9|15066.2|15065.2|15068.1|15067.1|15065.8|15064.8|111
1628095050000|2021-08-04 16:37:30|15065.8|15064.8|15065.4|15064.4|15066.4|15065.4|15064.9|15063.9|113
1628095060000|2021-08-04 16:37:40|15065.2|15064.2|15065.9|15064.9|15066.3|15065.3|15065.2|15064.2|67
1628095070000|2021-08-04 16:37:50|15066.3|15065.3|15070.4|15069.4|15070.7|15069.7|15066.2|15065.2|161
1628095080000|2021-08-04 16:38:00|15069.9|15068.9|15069.6|15068.6|15070.9|15069.9|15069.4|15068.4|79
1628095090000|2021-08-04 16:38:10|15069.4|15068.4|15070.4|15069.4|15070.8|15069.8|15069.2|15068.2|50
1628095100000|2021-08-04 16:38:20|15070.7|15069.7|15070.7|15069.7|15071.2|15070.2|15069.9|15068.9|41
1628095110000|2021-08-04 16:38:30|15070.6|15069.6|15070.8|15069.8|15071.1|15070.1|15069.9|15068.9|34
1628095120000|2021-08-04 16:38:40|15070.9|15069.9|15071.6|15070.6|15071.9|15070.9|15070.8|15069.8|116
1628095130000|2021-08-04 16:38:50|15071.4|15070.4|15071.6|15070.6|15072.3|15071.3|15071.4|15070.4|43
1628095140000|2021-08-04 16:39:00|15071.7|15070.7|15073.1|15072.1|15073.1|15072.1|15071.7|15070.7|65
1628095150000|2021-08-04 16:39:10|15073.2|15072.2|15072.3|15071.3|15073.7|15072.7|15072.2|15071.2|42
1628095160000|2021-08-04 16:39:20|15072.2|15071.2|15071.8|15070.8|15072.4|15071.4|15071.7|15070.7|57
1628095170000|2021-08-04 16:39:30|15071.7|15070.7|15071.7|15070.7|15072.2|15071.2|15071.2|15070.2|93
1628095180000|2021-08-04 16:39:40|15071.8|15070.8|15071.8|15070.8|15072.2|15071.2|15071.4|15070.4|34
1628095190000|2021-08-04 16:39:50|15071.9|15070.9|15071.8|15070.8|15071.9|15070.9|15071.1|15070.1|57
1628095200000|2021-08-04 16:40:00|15073.7|15072.7|15073.7|15072.7|15075.2|15074.2|15073.7|15072.7|82
1628095210000|2021-08-04 16:40:10|15073.6|15072.6|15072.4|15071.4|15073.8|15072.8|15071.9|15070.9|65
1628095220000|2021-08-04 16:40:20|15072.6|15071.6|15071.4|15070.4|15072.6|15071.6|15070.9|15069.9|71
1628095230000|2021-08-04 16:40:30|15071.3|15070.3|15071.7|15070.7|15071.9|15070.9|15070.3|15069.3|99
1628095240000|2021-08-04 16:40:40|15071.6|15070.6|15072.3|15071.3|15073.1|15072.1|15070.8|15069.8|27
1628095250000|2021-08-04 16:40:50|15072.2|15071.2|15072.6|15071.6|15072.8|15071.8|15070.9|15069.9|26
1628095260000|2021-08-04 16:41:00|15072.7|15071.7|15072.3|15071.3|15073.3|15072.3|15072.1|15071.1|52
1628095270000|2021-08-04 16:41:10|15072.2|15071.2|15071.8|15070.8|15073.7|15072.7|15071.8|15070.8|29
1628095280000|2021-08-04 16:41:20|15071.3|15070.3|15072.4|15071.4|15072.7|15071.7|15071.3|15070.3|55
1628095290000|2021-08-04 16:41:30|15072.3|15071.3|15071.9|15070.9|15073.1|15072.1|15071.4|15070.4|53
1628095300000|2021-08-04 16:41:40|15072.1|15071.1|15071.4|15070.4|15072.6|15071.6|15071.4|15070.4|68
1628095310000|2021-08-04 16:41:50|15071.3|15070.3|15070.7|15069.7|15072.2|15071.2|15069.2|15068.2|95
1628095320000|2021-08-04 16:42:00|15070.6|15069.6|15069.2|15068.2|15071.1|15070.1|15068.9|15067.9|76
1628095330000|2021-08-04 16:42:10|15069.3|15068.3|15067.7|15066.7|15069.7|15068.7|15067.6|15066.6|180
1628095340000|2021-08-04 16:42:20|15067.6|15066.6|15066.2|15065.2|15068.2|15067.2|15065.9|15064.9|113
1628095350000|2021-08-04 16:42:30|15066.3|15065.3|15067.4|15066.4|15067.8|15066.8|15066.1|15065.1|84
1628095360000|2021-08-04 16:42:40|15067.6|15066.6|15068.1|15067.1|15070.2|15069.2|15067.6|15066.6|186
1628095370000|2021-08-04 16:42:50|15067.9|15066.9|15065.9|15064.9|15068.6|15067.6|15065.8|15064.8|84
1628095380000|2021-08-04 16:43:00|15066.1|15065.1|15066.7|15065.7|15066.9|15065.9|15064.8|15063.8|128
1628095390000|2021-08-04 16:43:10|15066.8|15065.8|15067.2|15066.2|15068.3|15067.3|15066.4|15065.4|39
1628095400000|2021-08-04 16:43:20|15067.3|15066.3|15067.6|15066.6|15067.8|15066.8|15066.4|15065.4|63
1628095410000|2021-08-04 16:43:30|15067.4|15066.4|15067.2|15066.2|15067.6|15066.6|15066.7|15065.7|46
1628095420000|2021-08-04 16:43:40|15067.1|15066.1|15065.6|15064.6|15067.1|15066.1|15065.6|15064.6|129
1628095430000|2021-08-04 16:43:50|15065.4|15064.4|15065.7|15064.7|15066.2|15065.2|15065.1|15064.1|56
1628095440000|2021-08-04 16:44:00|15065.6|15064.6|15067.1|15066.1|15067.6|15066.6|15065.6|15064.6|80
1628095450000|2021-08-04 16:44:10|15066.9|15065.9|15067.7|15066.7|15068.1|15067.1|15066.7|15065.7|62
1628095460000|2021-08-04 16:44:20|15067.6|15066.6|15064.9|15063.9|15067.8|15066.8|15064.8|15063.8|222
1628095470000|2021-08-04 16:44:30|15065.3|15064.3|15062.4|15061.4|15065.3|15064.3|15062.4|15061.4|241
1628095480000|2021-08-04 16:44:40|15062.7|15061.7|15063.7|15062.7|15064.3|15063.3|15062.2|15061.2|91
1628095490000|2021-08-04 16:44:50|15063.9|15062.9|15064.6|15063.6|15064.7|15063.7|15063.6|15062.6|80
1628095500000|2021-08-04 16:45:00|15064.3|15063.3|15065.8|15064.8|15065.8|15064.8|15064.1|15063.1|116
1628095510000|2021-08-04 16:45:10|15065.9|15064.9|15069.3|15068.3|15069.7|15068.7|15065.9|15064.9|156
1628095520000|2021-08-04 16:45:20|15069.2|15068.2|15070.1|15069.1|15071.1|15070.1|15068.6|15067.6|180
1628095530000|2021-08-04 16:45:30|15070.2|15069.2|15070.2|15069.2|15070.6|15069.6|15069.3|15068.3|90
1628095540000|2021-08-04 16:45:40|15070.1|15069.1|15070.2|15069.2|15071.3|15070.3|15069.7|15068.7|74
1628095550000|2021-08-04 16:45:50|15070.3|15069.3|15069.3|15068.3|15071.2|15070.2|15069.3|15068.3|42
1628095560000|2021-08-04 16:46:00|15069.4|15068.4|15070.1|15069.1|15070.1|15069.1|15068.2|15067.2|106
1628095570000|2021-08-04 16:46:10|15069.8|15068.8|15071.2|15070.2|15071.6|15070.6|15069.3|15068.3|85
1628095580000|2021-08-04 16:46:20|15071.3|15070.3|15071.3|15070.3|15071.9|15070.9|15070.4|15069.4|88
1628095590000|2021-08-04 16:46:30|15071.4|15070.4|15070.8|15069.8|15071.6|15070.6|15070.1|15069.1|64
1628095600000|2021-08-04 16:46:40|15070.9|15069.9|15070.9|15069.9|15072.4|15071.4|15070.2|15069.2|75
1628095610000|2021-08-04 16:46:50|15070.8|15069.8|15071.4|15070.4|15071.4|15070.4|15069.8|15068.8|45
1628095620000|2021-08-04 16:47:00|15071.3|15070.3|15071.6|15070.6|15072.6|15071.6|15071.1|15070.1|39
1628095630000|2021-08-04 16:47:10|15071.7|15070.7|15072.4|15071.4|15072.6|15071.6|15071.6|15070.6|44
1628095640000|2021-08-04 16:47:20|15072.6|15071.6|15073.4|15072.4|15073.4|15072.4|15072.1|15071.1|49
1628095650000|2021-08-04 16:47:30|15073.3|15072.3|15073.8|15072.8|15074.1|15073.1|15073.1|15072.1|42
1628095660000|2021-08-04 16:47:40|15073.7|15072.7|15073.6|15072.6|15073.7|15072.7|15072.7|15071.7|31
1628095670000|2021-08-04 16:47:50|15073.7|15072.7|15076.7|15075.7|15076.7|15075.7|15073.7|15072.7|164
1628095680000|2021-08-04 16:48:00|15076.6|15075.6|15076.3|15075.3|15077.2|15076.2|15075.7|15074.7|112
1628095690000|2021-08-04 16:48:10|15076.2|15075.2|15077.2|15076.2|15077.3|15076.3|15076.2|15075.2|77
1628095700000|2021-08-04 16:48:20|15077.3|15076.3|15078.2|15077.2|15078.4|15077.4|15077.1|15076.1|129
1628095710000|2021-08-04 16:48:30|15077.9|15076.9|15077.4|15076.4|15078.2|15077.2|15077.2|15076.2|59
1628095720000|2021-08-04 16:48:40|15077.6|15076.6|15078.1|15077.1|15078.3|15077.3|15077.1|15076.1|60
1628095730000|2021-08-04 16:48:50|15077.9|15076.9|15077.2|15076.2|15078.2|15077.2|15076.3|15075.3|39
1628095740000|2021-08-04 16:49:00|15077.3|15076.3|15076.7|15075.7|15077.8|15076.8|15076.7|15075.7|44
1628095750000|2021-08-04 16:49:10|15076.8|15075.8|15077.1|15076.1|15077.3|15076.3|15076.7|15075.7|43
1628095760000|2021-08-04 16:49:20|15076.9|15075.9|15075.8|15074.8|15077.3|15076.3|15074.6|15073.6|207
1628095770000|2021-08-04 16:49:30|15075.9|15074.9|15075.2|15074.2|15076.1|15075.1|15074.8|15073.8|34
1628095780000|2021-08-04 16:49:40|15074.8|15073.8|15074.4|15073.4|15075.3|15074.3|15074.4|15073.4|15
1628095790000|2021-08-04 16:49:50|15074.6|15073.6|15076.6|15075.6|15076.6|15075.6|15073.8|15072.8|73
1628095800000|2021-08-04 16:50:00|15076.4|15075.4|15076.7|15075.7|15077.1|15076.1|15076.1|15075.1|63
1628095810000|2021-08-04 16:50:10|15076.8|15075.8|15077.2|15076.2|15077.2|15076.2|15076.3|15075.3|43
1628095820000|2021-08-04 16:50:20|15077.3|15076.3|15075.4|15074.4|15077.6|15076.6|15075.4|15074.4|64
1628095830000|2021-08-04 16:50:30|15075.6|15074.6|15074.9|15073.9|15075.6|15074.6|15073.8|15072.8|65
1628095840000|2021-08-04 16:50:40|15074.8|15073.8|15074.4|15073.4|15075.1|15074.1|15073.6|15072.6|52
1628095850000|2021-08-04 16:50:50|15074.3|15073.3|15072.4|15071.4|15074.3|15073.3|15072.3|15071.3|62
1628095860000|2021-08-04 16:51:00|15072.3|15071.3|15071.4|15070.4|15072.4|15071.4|15069.8|15068.8|103
1628095870000|2021-08-04 16:51:10|15071.3|15070.3|15071.4|15070.4|15071.8|15070.8|15070.9|15069.9|47
1628095880000|2021-08-04 16:51:20|15071.8|15070.8|15072.3|15071.3|15074.2|15073.2|15071.8|15070.8|54
1628095890000|2021-08-04 16:51:30|15072.1|15071.1|15070.7|15069.7|15072.1|15071.1|15070.7|15069.7|31
1628095900000|2021-08-04 16:51:40|15070.8|15069.8|15068.7|15067.7|15070.9|15069.9|15068.6|15067.6|167
1628095910000|2021-08-04 16:51:50|15068.8|15067.8|15071.6|15070.6|15071.7|15070.7|15068.6|15067.6|150
1628095920000|2021-08-04 16:52:00|15071.8|15070.8|15072.1|15071.1|15073.1|15072.1|15071.8|15070.8|55
1628095930000|2021-08-04 16:52:10|15072.2|15071.2|15071.9|15070.9|15073.1|15072.1|15071.7|15070.7|30
1628095940000|2021-08-04 16:52:20|15072.1|15071.1|15072.6|15071.6|15072.9|15071.9|15071.9|15070.9|20
1628095950000|2021-08-04 16:52:30|15072.2|15071.2|15072.3|15071.3|15073.6|15072.6|15071.9|15070.9|47
1628095960000|2021-08-04 16:52:40|15072.1|15071.1|15070.6|15069.6|15072.1|15071.1|15070.6|15069.6|23
1628095970000|2021-08-04 16:52:50|15070.9|15069.9|15070.1|15069.1|15070.9|15069.9|15069.2|15068.2|78
1628095980000|2021-08-04 16:53:00|15070.6|15069.6|15071.8|15070.8|15072.2|15071.2|15070.6|15069.6|20
1628095990000|2021-08-04 16:53:10|15071.7|15070.7|15072.3|15071.3|15072.7|15071.7|15071.7|15070.7|19
1628096000000|2021-08-04 16:53:20|15072.4|15071.4|15072.7|15071.7|15072.8|15071.8|15071.7|15070.7|27
1628096010000|2021-08-04 16:53:30|15072.8|15071.8|15073.7|15072.7|15074.1|15073.1|15072.8|15071.8|75
1628096020000|2021-08-04 16:53:40|15073.8|15072.8|15073.6|15072.6|15073.9|15072.9|15072.4|15071.4|98
1628096030000|2021-08-04 16:53:50|15073.4|15072.4|15073.9|15072.9|15074.3|15073.3|15073.3|15072.3|34
1628096040000|2021-08-04 16:54:00|15073.8|15072.8|15073.8|15072.8|15074.4|15073.4|15073.4|15072.4|94
1628096050000|2021-08-04 16:54:10|15073.9|15072.9|15073.2|15072.2|15074.1|15073.1|15073.2|15072.2|23
1628096060000|2021-08-04 16:54:20|15073.1|15072.1|15072.8|15071.8|15073.7|15072.7|15072.7|15071.7|23
1628096070000|2021-08-04 16:54:30|15072.9|15071.9|15073.3|15072.3|15073.7|15072.7|15072.2|15071.2|34
1628096080000|2021-08-04 16:54:40|15073.2|15072.2|15072.8|15071.8|15073.3|15072.3|15072.3|15071.3|36
1628096090000|2021-08-04 16:54:50|15072.9|15071.9|15074.7|15073.7|15074.7|15073.7|15072.9|15071.9|31
1628096100000|2021-08-04 16:55:00|15074.8|15073.8|15073.4|15072.4|15075.4|15074.4|15073.4|15072.4|105
1628096110000|2021-08-04 16:55:10|15073.6|15072.6|15072.2|15071.2|15073.7|15072.7|15072.2|15071.2|41
1628096120000|2021-08-04 16:55:20|15072.1|15071.1|15071.6|15070.6|15072.2|15071.2|15071.1|15070.1|61
1628096130000|2021-08-04 16:55:30|15071.4|15070.4|15069.8|15068.8|15071.6|15070.6|15068.7|15067.7|72
1628096140000|2021-08-04 16:55:40|15069.9|15068.9|15069.8|15068.8|15071.2|15070.2|15069.8|15068.8|34
1628096150000|2021-08-04 16:55:50|15069.9|15068.9|15069.9|15068.9|15069.9|15068.9|15068.6|15067.6|22
1628096160000|2021-08-04 16:56:00|15070.1|15069.1|15069.9|15068.9|15070.9|15069.9|15069.8|15068.8|45
1628096170000|2021-08-04 16:56:10|15069.8|15068.8|15068.9|15067.9|15070.2|15069.2|15068.4|15067.4|69
1628096180000|2021-08-04 16:56:20|15069.1|15068.1|15072.1|15071.1|15072.3|15071.3|15069.1|15068.1|64
1628096190000|2021-08-04 16:56:30|15072.2|15071.2|15073.1|15072.1|15073.7|15072.7|15072.2|15071.2|49
1628096200000|2021-08-04 16:56:40|15073.2|15072.2|15073.4|15072.4|15073.7|15072.7|15072.8|15071.8|34
1628096210000|2021-08-04 16:56:50|15073.3|15072.3|15075.8|15074.8|15075.8|15074.8|15073.1|15072.1|91
1628096220000|2021-08-04 16:57:00|15075.7|15074.7|15076.4|15075.4|15076.6|15075.6|15075.3|15074.3|141
1628096230000|2021-08-04 16:57:10|15076.6|15075.6|15076.3|15075.3|15076.8|15075.8|15075.8|15074.8|72
1628096240000|2021-08-04 16:57:20|15076.2|15075.2|15075.9|15074.9|15076.9|15075.9|15075.3|15074.3|63
1628096250000|2021-08-04 16:57:30|15075.8|15074.8|15076.6|15075.6|15076.6|15075.6|15075.2|15074.2|100
1628096260000|2021-08-04 16:57:40|15076.4|15075.4|15076.4|15075.4|15077.1|15076.1|15075.8|15074.8|53
1628096270000|2021-08-04 16:57:50|15076.6|15075.6|15077.7|15076.7|15077.7|15076.7|15076.3|15075.3|104
1628096280000|2021-08-04 16:58:00|15077.8|15076.8|15078.8|15077.8|15079.1|15078.1|15077.3|15076.3|136
1628096290000|2021-08-04 16:58:10|15078.6|15077.6|15078.3|15077.3|15078.6|15077.6|15077.7|15076.7|77
1628096300000|2021-08-04 16:58:20|15078.4|15077.4|15079.8|15078.8|15080.1|15079.1|15077.8|15076.8|144
1628096310000|2021-08-04 16:58:30|15080.1|15079.1|15079.7|15078.7|15080.8|15079.8|15079.4|15078.4|204
1628096320000|2021-08-04 16:58:40|15079.8|15078.8|15079.7|15078.7|15080.2|15079.2|15078.6|15077.6|51
1628096330000|2021-08-04 16:58:50|15079.8|15078.8|15079.1|15078.1|15080.3|15079.3|15078.8|15077.8|102
1628096340000|2021-08-04 16:59:00|15078.9|15077.9|15080.3|15079.3|15080.8|15079.8|15078.8|15077.8|95
1628096350000|2021-08-04 16:59:10|15080.2|15079.2|15080.7|15079.7|15081.1|15080.1|15080.1|15079.1|74
1628096360000|2021-08-04 16:59:20|15080.8|15079.8|15080.1|15079.1|15081.1|15080.1|15080.1|15079.1|74
1628096370000|2021-08-04 16:59:30|15079.2|15078.2|15080.3|15079.3|15080.7|15079.7|15078.8|15077.8|175
1628096380000|2021-08-04 16:59:40|15080.4|15079.4|15079.6|15078.6|15080.4|15079.4|15079.6|15078.6|92
1628096390000|2021-08-04 16:59:50|15079.7|15078.7|15080.1|15079.1|15080.1|15079.1|15079.1|15078.1|61
1628096400000|2021-08-04 17:00:00|15080.2|15079.2|15080.6|15079.6|15081.6|15080.6|15079.7|15078.7|116
1628096410000|2021-08-04 17:00:10|15080.7|15079.7|15081.8|15080.8|15081.9|15080.9|15080.4|15079.4|92
1628096420000|2021-08-04 17:00:20|15081.9|15080.9|15082.3|15081.3|15082.6|15081.6|15081.3|15080.3|119
1628096430000|2021-08-04 17:00:30|15082.2|15081.2|15082.9|15081.9|15083.3|15082.3|15081.8|15080.8|109
1628096440000|2021-08-04 17:00:40|15083.1|15082.1|15083.8|15082.8|15083.8|15082.8|15082.8|15081.8|57
1628096450000|2021-08-04 17:00:50|15083.7|15082.7|15085.9|15084.9|15086.2|15085.2|15083.3|15082.3|410
1628096460000|2021-08-04 17:01:00|15086.1|15085.1|15087.6|15086.6|15087.7|15086.7|15086.1|15085.1|182
1628096470000|2021-08-04 17:01:10|15087.7|15086.7|15090.3|15089.3|15090.3|15089.3|15087.7|15086.7|472
1628096480000|2021-08-04 17:01:20|15090.4|15089.4|15090.3|15089.3|15090.6|15089.6|15089.2|15088.2|134
1628096490000|2021-08-04 17:01:30|15090.2|15089.2|15088.9|15087.9|15090.3|15089.3|15088.6|15087.6|118
1628096500000|2021-08-04 17:01:40|15088.8|15087.8|15088.8|15087.8|15088.9|15087.9|15087.3|15086.3|109
1628096510000|2021-08-04 17:01:50|15088.7|15087.7|15089.4|15088.4|15089.4|15088.4|15088.7|15087.7|83
1628096520000|2021-08-04 17:02:00|15089.2|15088.2|15088.7|15087.7|15089.4|15088.4|15088.3|15087.3|72
1628096530000|2021-08-04 17:02:10|15088.8|15087.8|15087.2|15086.2|15088.9|15087.9|15086.8|15085.8|124
1628096540000|2021-08-04 17:02:20|15087.1|15086.1|15088.8|15087.8|15088.8|15087.8|15086.2|15085.2|141
1628096550000|2021-08-04 17:02:30|15088.7|15087.7|15089.3|15088.3|15089.6|15088.6|15088.6|15087.6|67
1628096560000|2021-08-04 17:02:40|15089.2|15088.2|15089.3|15088.3|15089.7|15088.7|15088.8|15087.8|41
1628096570000|2021-08-04 17:02:50|15089.2|15088.2|15089.7|15088.7|15089.8|15088.8|15088.9|15087.9|47
1628096580000|2021-08-04 17:03:00|15089.8|15088.8|15088.9|15087.9|15089.8|15088.8|15088.8|15087.8|81
1628096590000|2021-08-04 17:03:10|15089.1|15088.1|15089.8|15088.8|15089.9|15088.9|15088.7|15087.7|49
1628096600000|2021-08-04 17:03:20|15089.7|15088.7|15089.9|15088.9|15090.9|15089.9|15089.6|15088.6|193
1628096610000|2021-08-04 17:03:30|15090.1|15089.1|15089.6|15088.6|15090.8|15089.8|15089.6|15088.6|48
1628096620000|2021-08-04 17:03:40|15089.7|15088.7|15089.1|15088.1|15089.9|15088.9|15089.1|15088.1|47
1628096630000|2021-08-04 17:03:50|15088.7|15087.7|15089.4|15088.4|15090.3|15089.3|15088.7|15087.7|80
1628096640000|2021-08-04 17:04:00|15089.6|15088.6|15089.1|15088.1|15089.6|15088.6|15088.8|15087.8|59
1628096650000|2021-08-04 17:04:10|15088.9|15087.9|15089.6|15088.6|15089.8|15088.8|15088.9|15087.9|80
1628096660000|2021-08-04 17:04:20|15089.7|15088.7|15089.9|15088.9|15090.6|15089.6|15089.6|15088.6|71
1628096670000|2021-08-04 17:04:30|15089.8|15088.8|15090.8|15089.8|15091.2|15090.2|15089.8|15088.8|47
1628096680000|2021-08-04 17:04:40|15091.1|15090.1|15089.8|15088.8|15091.1|15090.1|15089.7|15088.7|47
1628096690000|2021-08-04 17:04:50|15089.9|15088.9|15089.8|15088.8|15090.4|15089.4|15089.3|15088.3|24
1628096700000|2021-08-04 17:05:00|15090.1|15089.1|15091.7|15090.7|15091.7|15090.7|15089.9|15088.9|95
1628096710000|2021-08-04 17:05:10|15091.8|15090.8|15091.9|15090.9|15092.1|15091.1|15090.8|15089.8|122
1628096720000|2021-08-04 17:05:20|15092.1|15091.1|15091.9|15090.9|15092.4|15091.4|15091.8|15090.8|122
1628096730000|2021-08-04 17:05:30|15092.1|15091.1|15091.8|15090.8|15092.6|15091.6|15091.6|15090.6|117
1628096740000|2021-08-04 17:05:40|15091.9|15090.9|15092.2|15091.2|15092.4|15091.4|15091.3|15090.3|66
1628096750000|2021-08-04 17:05:50|15092.1|15091.1|15093.3|15092.3|15093.6|15092.6|15091.9|15090.9|140
1628096760000|2021-08-04 17:06:00|15093.1|15092.1|15093.7|15092.7|15094.1|15093.1|15093.1|15092.1|175
1628096770000|2021-08-04 17:06:10|15093.8|15092.8|15094.8|15093.8|15095.2|15094.2|15093.6|15092.6|272
1628096780000|2021-08-04 17:06:20|15095.1|15094.1|15095.1|15094.1|15095.6|15094.6|15094.7|15093.7|98
1628096790000|2021-08-04 17:06:30|15094.9|15093.9|15096.4|15095.4|15096.6|15095.6|15094.7|15093.7|189
1628096800000|2021-08-04 17:06:40|15096.3|15095.3|15097.6|15096.6|15097.8|15096.8|15096.3|15095.3|182
1628096810000|2021-08-04 17:06:50|15097.4|15096.4|15097.8|15096.8|15097.8|15096.8|15096.3|15095.3|155
1628096820000|2021-08-04 17:07:00|15098.1|15097.1|15099.1|15098.1|15100.3|15099.3|15097.9|15096.9|425
1628096830000|2021-08-04 17:07:10|15098.8|15097.8|15101.6|15100.6|15101.7|15100.7|15098.8|15097.8|310
1628096840000|2021-08-04 17:07:20|15101.7|15100.7|15102.1|15101.1|15102.6|15101.6|15100.3|15099.3|189
1628096850000|2021-08-04 17:07:30|15101.8|15100.8|15102.1|15101.1|15102.6|15101.6|15100.9|15099.9|347
1628096860000|2021-08-04 17:07:40|15102.2|15101.2|15102.1|15101.1|15102.6|15101.6|15101.4|15100.4|65
1628096870000|2021-08-04 17:07:50|15101.9|15100.9|15101.7|15100.7|15102.2|15101.2|15101.6|15100.6|93
1628096880000|2021-08-04 17:08:00|15101.6|15100.6|15101.7|15100.7|15102.3|15101.3|15101.3|15100.3|120
1628096890000|2021-08-04 17:08:10|15101.8|15100.8|15102.1|15101.1|15102.2|15101.2|15101.4|15100.4|52
1628096900000|2021-08-04 17:08:20|15101.9|15100.9|15101.1|15100.1|15102.1|15101.1|15101.1|15100.1|121
1628096910000|2021-08-04 17:08:30|15101.2|15100.2|15101.9|15100.9|15102.1|15101.1|15100.3|15099.3|124
1628096920000|2021-08-04 17:08:40|15101.8|15100.8|15102.6|15101.6|15103.1|15102.1|15101.6|15100.6|100
1628096930000|2021-08-04 17:08:50|15102.4|15101.4|15101.4|15100.4|15102.4|15101.4|15101.1|15100.1|69
1628096940000|2021-08-04 17:09:00|15101.6|15100.6|15102.2|15101.2|15102.6|15101.6|15100.7|15099.7|218
1628096950000|2021-08-04 17:09:10|15102.3|15101.3|15102.8|15101.8|15103.2|15102.2|15102.2|15101.2|103
1628096960000|2021-08-04 17:09:20|15102.7|15101.7|15103.6|15102.6|15103.7|15102.7|15101.9|15100.9|130
1628096970000|2021-08-04 17:09:30|15103.7|15102.7|15104.6|15103.6|15105.6|15104.6|15103.3|15102.3|336
1628096980000|2021-08-04 17:09:40|15104.7|15103.7|15104.8|15103.8|15105.8|15104.8|15104.6|15103.6|160
1628096990000|2021-08-04 17:09:50|15104.7|15103.7|15105.7|15104.7|15105.7|15104.7|15104.7|15103.7|93
1628097000000|2021-08-04 17:10:00|15105.8|15104.8|15106.4|15105.4|15107.4|15106.4|15105.8|15104.8|274
1628097010000|2021-08-04 17:10:10|15106.8|15105.8|15105.8|15104.8|15107.3|15106.3|15105.8|15104.8|149
1628097020000|2021-08-04 17:10:20|15105.7|15104.7|15104.9|15103.9|15105.7|15104.7|15104.7|15103.7|264
1628097030000|2021-08-04 17:10:30|15105.1|15104.1|15103.6|15102.6|15105.3|15104.3|15103.4|15102.4|155
1628097040000|2021-08-04 17:10:40|15103.4|15102.4|15104.9|15103.9|15104.9|15103.9|15102.8|15101.8|314
1628097050000|2021-08-04 17:10:50|15104.8|15103.8|15104.3|15103.3|15105.6|15104.6|15103.8|15102.8|188
1628097060000|2021-08-04 17:11:00|15104.6|15103.6|15103.6|15102.6|15104.6|15103.6|15103.6|15102.6|255
1628097070000|2021-08-04 17:11:10|15103.4|15102.4|15103.7|15102.7|15103.7|15102.7|15102.7|15101.7|109
1628097080000|2021-08-04 17:11:20|15103.6|15102.6|15103.7|15102.7|15104.1|15103.1|15102.8|15101.8|181
1628097090000|2021-08-04 17:11:30|15103.6|15102.6|15104.1|15103.1|15104.4|15103.4|15103.1|15102.1|314
1628097100000|2021-08-04 17:11:40|15103.8|15102.8|15103.4|15102.4|15104.1|15103.1|15103.2|15102.2|95
1628097110000|2021-08-04 17:11:50|15103.6|15102.6|15103.1|15102.1|15103.6|15102.6|15102.4|15101.4|92
1628097120000|2021-08-04 17:12:00|15102.9|15101.9|15104.4|15103.4|15104.8|15103.8|15102.3|15101.3|216
1628097130000|2021-08-04 17:12:10|15104.3|15103.3|15105.3|15104.3|15105.3|15104.3|15104.3|15103.3|89
1628097140000|2021-08-04 17:12:20|15105.2|15104.2|15105.1|15104.1|15105.7|15104.7|15104.6|15103.6|100
1628097150000|2021-08-04 17:12:30|15104.9|15103.9|15104.7|15103.7|15105.4|15104.4|15104.6|15103.6|46
1628097160000|2021-08-04 17:12:40|15104.6|15103.6|15103.2|15102.2|15104.6|15103.6|15103.1|15102.1|133
1628097170000|2021-08-04 17:12:50|15103.3|15102.3|15105.1|15104.1|15105.1|15104.1|15103.3|15102.3|124
1628097180000|2021-08-04 17:13:00|15105.2|15104.2|15105.7|15104.7|15106.2|15105.2|15104.8|15103.8|104
1628097190000|2021-08-04 17:13:10|15105.6|15104.6|15105.1|15104.1|15105.7|15104.7|15104.6|15103.6|57
1628097200000|2021-08-04 17:13:20|15104.8|15103.8|15105.4|15104.4|15105.6|15104.6|15104.1|15103.1|58
1628097210000|2021-08-04 17:13:30|15105.3|15104.3|15105.6|15104.6|15105.8|15104.8|15104.8|15103.8|74
1628097220000|2021-08-04 17:13:40|15105.7|15104.7|15106.6|15105.6|15106.7|15105.7|15105.6|15104.6|88
1628097230000|2021-08-04 17:13:50|15106.3|15105.3|15104.7|15103.7|15106.3|15105.3|15104.6|15103.6|93
1628097240000|2021-08-04 17:14:00|15104.6|15103.6|15103.9|15102.9|15105.1|15104.1|15103.8|15102.8|78
1628097250000|2021-08-04 17:14:10|15104.1|15103.1|15103.9|15102.9|15104.6|15103.6|15103.7|15102.7|61
1628097260000|2021-08-04 17:14:20|15103.8|15102.8|15104.4|15103.4|15104.4|15103.4|15103.6|15102.6|62
1628097270000|2021-08-04 17:14:30|15104.3|15103.3|15104.1|15103.1|15104.6|15103.6|15103.8|15102.8|59
1628097280000|2021-08-04 17:14:40|15104.2|15103.2|15103.4|15102.4|15104.3|15103.3|15103.3|15102.3|54
1628097290000|2021-08-04 17:14:50|15103.3|15102.3|15103.9|15102.9|15104.1|15103.1|15103.3|15102.3|68
1628097300000|2021-08-04 17:15:00|15103.8|15102.8|15104.1|15103.1|15104.6|15103.6|15103.3|15102.3|172
1628097310000|2021-08-04 17:15:10|15104.8|15103.8|15104.1|15103.1|15104.8|15103.8|15103.6|15102.6|83
1628097320000|2021-08-04 17:15:20|15103.9|15102.9|15102.7|15101.7|15103.9|15102.9|15102.6|15101.6|98
1628097330000|2021-08-04 17:15:30|15102.8|15101.8|15099.9|15098.9|15102.8|15101.8|15099.7|15098.7|289
1628097340000|2021-08-04 17:15:40|15099.8|15098.8|15099.3|15098.3|15100.3|15099.3|15099.1|15098.1|179
1628097350000|2021-08-04 17:15:50|15099.4|15098.4|15097.4|15096.4|15099.8|15098.8|15097.4|15096.4|194
1628097360000|2021-08-04 17:16:00|15097.7|15096.7|15098.4|15097.4|15098.7|15097.7|15097.1|15096.1|170
1628097370000|2021-08-04 17:16:10|15098.6|15097.6|15101.1|15100.1|15101.2|15100.2|15098.6|15097.6|136
1628097380000|2021-08-04 17:16:20|15101.3|15100.3|15101.8|15100.8|15102.1|15101.1|15101.1|15100.1|97
1628097390000|2021-08-04 17:16:30|15102.1|15101.1|15103.4|15102.4|15103.4|15102.4|15101.3|15100.3|103
1628097400000|2021-08-04 17:16:40|15103.6|15102.6|15104.1|15103.1|15105.1|15104.1|15103.6|15102.6|123
1628097410000|2021-08-04 17:16:50|15104.2|15103.2|15105.4|15104.4|15105.9|15104.9|15104.2|15103.2|123
1628097420000|2021-08-04 17:17:00|15105.6|15104.6|15108.6|15107.6|15109.2|15108.2|15105.6|15104.6|290
1628097430000|2021-08-04 17:17:10|15108.8|15107.8|15108.1|15107.1|15109.1|15108.1|15107.8|15106.8|169
1628097440000|2021-08-04 17:17:20|15108.2|15107.2|15107.2|15106.2|15108.4|15107.4|15107.1|15106.1|83
1628097450000|2021-08-04 17:17:30|15107.1|15106.1|15105.2|15104.2|15107.1|15106.1|15105.2|15104.2|98
1628097460000|2021-08-04 17:17:40|15105.1|15104.1|15105.7|15104.7|15106.1|15105.1|15104.4|15103.4|125
1628097470000|2021-08-04 17:17:50|15105.8|15104.8|15105.1|15104.1|15106.6|15105.6|15105.1|15104.1|51
1628097480000|2021-08-04 17:18:00|15104.7|15103.7|15104.1|15103.1|15105.6|15104.6|15103.9|15102.9|87
1628097490000|2021-08-04 17:18:10|15103.9|15102.9|15104.2|15103.2|15104.8|15103.8|15103.8|15102.8|63
1628097500000|2021-08-04 17:18:20|15104.1|15103.1|15104.6|15103.6|15104.6|15103.6|15103.8|15102.8|27
1628097510000|2021-08-04 17:18:30|15104.7|15103.7|15104.6|15103.6|15105.6|15104.6|15104.3|15103.3|164
1628097520000|2021-08-04 17:18:40|15105.1|15104.1|15105.1|15104.1|15105.6|15104.6|15104.8|15103.8|54
1628097530000|2021-08-04 17:18:50|15105.2|15104.2|15105.6|15104.6|15106.1|15105.1|15105.2|15104.2|45
1628097540000|2021-08-04 17:19:00|15106.1|15105.1|15106.9|15105.9|15107.4|15106.4|15105.9|15104.9|127
1628097550000|2021-08-04 17:19:10|15107.1|15106.1|15107.4|15106.4|15107.7|15106.7|15106.3|15105.3|62
1628097560000|2021-08-04 17:19:20|15107.3|15106.3|15108.4|15107.4|15108.7|15107.7|15107.1|15106.1|74
1628097570000|2021-08-04 17:19:30|15108.3|15107.3|15108.6|15107.6|15109.1|15108.1|15108.1|15107.1|241
1628097580000|2021-08-04 17:19:40|15108.4|15107.4|15109.1|15108.1|15109.1|15108.1|15108.3|15107.3|70
1628097590000|2021-08-04 17:19:50|15108.9|15107.9|15110.1|15109.1|15110.2|15109.2|15108.3|15107.3|160
1628097600000|2021-08-04 17:20:00|15109.9|15108.9|15111.4|15110.4|15111.7|15110.7|15109.8|15108.8|295
1628097610000|2021-08-04 17:20:10|15111.6|15110.6|15111.6|15110.6|15112.1|15111.1|15111.2|15110.2|114
1628097620000|2021-08-04 17:20:20|15111.7|15110.7|15110.2|15109.2|15111.9|15110.9|15110.1|15109.1|223
1628097630000|2021-08-04 17:20:30|15110.3|15109.3|15112.3|15111.3|15112.7|15111.7|15110.1|15109.1|130
1628097640000|2021-08-04 17:20:40|15112.4|15111.4|15110.6|15109.6|15112.8|15111.8|15110.1|15109.1|122
1628097650000|2021-08-04 17:20:50|15110.4|15109.4|15111.8|15110.8|15112.3|15111.3|15110.1|15109.1|284
1628097660000|2021-08-04 17:21:00|15111.7|15110.7|15112.8|15111.8|15113.2|15112.2|15111.7|15110.7|141
1628097670000|2021-08-04 17:21:10|15112.7|15111.7|15112.3|15111.3|15113.8|15112.8|15112.3|15111.3|300
1628097680000|2021-08-04 17:21:20|15112.1|15111.1|15111.4|15110.4|15113.1|15112.1|15111.3|15110.3|278
1628097690000|2021-08-04 17:21:30|15111.6|15110.6|15112.3|15111.3|15112.6|15111.6|15110.4|15109.4|260
1628097700000|2021-08-04 17:21:40|15112.1|15111.1|15114.1|15113.1|15114.1|15113.1|15111.6|15110.6|206
1628097710000|2021-08-04 17:21:50|15113.9|15112.9|15115.8|15114.8|15116.7|15115.7|15113.3|15112.3|606
1628097720000|2021-08-04 17:22:00|15115.9|15114.9|15117.1|15116.1|15117.3|15116.3|15115.9|15114.9|181
1628097730000|2021-08-04 17:22:10|15116.8|15115.8|15117.7|15116.7|15117.7|15116.7|15116.3|15115.3|185
1628097740000|2021-08-04 17:22:20|15117.8|15116.8|15117.4|15116.4|15117.8|15116.8|15116.7|15115.7|125
1628097750000|2021-08-04 17:22:30|15117.3|15116.3|15117.2|15116.2|15118.3|15117.3|15116.8|15115.8|244
1628097760000|2021-08-04 17:22:40|15117.3|15116.3|15116.8|15115.8|15117.6|15116.6|15116.3|15115.3|75
1628097770000|2021-08-04 17:22:50|15117.1|15116.1|15117.4|15116.4|15117.6|15116.6|15116.8|15115.8|57
1628097780000|2021-08-04 17:23:00|15117.6|15116.6|15117.4|15116.4|15117.8|15116.8|15116.3|15115.3|114
1628097790000|2021-08-04 17:23:10|15117.3|15116.3|15116.8|15115.8|15117.6|15116.6|15116.4|15115.4|78
1628097800000|2021-08-04 17:23:20|15116.6|15115.6|15115.7|15114.7|15117.1|15116.1|15115.7|15114.7|328
1628097810000|2021-08-04 17:23:30|15115.8|15114.8|15115.7|15114.7|15116.3|15115.3|15114.8|15113.8|268
1628097820000|2021-08-04 17:23:40|15115.8|15114.8|15115.4|15114.4|15116.3|15115.3|15115.4|15114.4|94
1628097830000|2021-08-04 17:23:50|15115.3|15114.3|15114.8|15113.8|15115.8|15114.8|15114.6|15113.6|147
1628097840000|2021-08-04 17:24:00|15114.6|15113.6|15112.2|15111.2|15114.6|15113.6|15111.9|15110.9|246
1628097850000|2021-08-04 17:24:10|15112.3|15111.3|15111.7|15110.7|15113.2|15112.2|15111.4|15110.4|129
1628097860000|2021-08-04 17:24:20|15111.4|15110.4|15111.1|15110.1|15111.7|15110.7|15110.6|15109.6|117
1628097870000|2021-08-04 17:24:30|15110.9|15109.9|15111.9|15110.9|15112.6|15111.6|15110.9|15109.9|81
1628097880000|2021-08-04 17:24:40|15112.1|15111.1|15112.6|15111.6|15112.7|15111.7|15111.8|15110.8|37
1628097890000|2021-08-04 17:24:50|15112.3|15111.3|15111.9|15110.9|15112.3|15111.3|15111.3|15110.3|94
1628097900000|2021-08-04 17:25:00|15111.8|15110.8|15109.4|15108.4|15112.3|15111.3|15109.1|15108.1|148
1628097910000|2021-08-04 17:25:10|15109.6|15108.6|15109.7|15108.7|15110.3|15109.3|15109.1|15108.1|79
1628097920000|2021-08-04 17:25:20|15109.8|15108.8|15109.6|15108.6|15110.1|15109.1|15109.2|15108.2|58
1628097930000|2021-08-04 17:25:30|15109.4|15108.4|15108.7|15107.7|15109.6|15108.6|15108.6|15107.6|58
1628097940000|2021-08-04 17:25:40|15108.8|15107.8|15108.8|15107.8|15110.2|15109.2|15108.8|15107.8|63
1628097950000|2021-08-04 17:25:50|15108.9|15107.9|15109.2|15108.2|15109.7|15108.7|15108.8|15107.8|29
1628097960000|2021-08-04 17:26:00|15109.3|15108.3|15109.1|15108.1|15109.4|15108.4|15108.8|15107.8|54
1628097970000|2021-08-04 17:26:10|15109.2|15108.2|15108.3|15107.3|15109.3|15108.3|15107.6|15106.6|75
1628097980000|2021-08-04 17:26:20|15108.2|15107.2|15107.8|15106.8|15108.3|15107.3|15107.8|15106.8|44
1628097990000|2021-08-04 17:26:30|15107.9|15106.9|15107.9|15106.9|15107.9|15106.9|15107.4|15106.4|28
1628098000000|2021-08-04 17:26:40|15107.8|15106.8|15107.3|15106.3|15108.6|15107.6|15107.2|15106.2|52
1628098010000|2021-08-04 17:26:50|15107.2|15106.2|15106.1|15105.1|15107.7|15106.7|15106.1|15105.1|148
1628098020000|2021-08-04 17:27:00|15106.2|15105.2|15106.3|15105.3|15107.2|15106.2|15105.8|15104.8|115
1628098030000|2021-08-04 17:27:10|15106.2|15105.2|15105.9|15104.9|15106.8|15105.8|15104.8|15103.8|210
1628098040000|2021-08-04 17:27:20|15106.1|15105.1|15105.6|15104.6|15106.7|15105.7|15105.6|15104.6|101
1628098050000|2021-08-04 17:27:30|15105.4|15104.4|15106.8|15105.8|15106.8|15105.8|15104.8|15103.8|211
1628098060000|2021-08-04 17:27:40|15106.9|15105.9|15106.2|15105.2|15107.3|15106.3|15106.1|15105.1|101
1628098070000|2021-08-04 17:27:50|15106.1|15105.1|15104.6|15103.6|15106.2|15105.2|15104.4|15103.4|118
1628098080000|2021-08-04 17:28:00|15104.7|15103.7|15104.4|15103.4|15105.1|15104.1|15103.8|15102.8|83
1628098090000|2021-08-04 17:28:10|15104.3|15103.3|15102.8|15101.8|15104.6|15103.6|15102.3|15101.3|175
1628098100000|2021-08-04 17:28:20|15102.9|15101.9|15102.9|15101.9|15103.3|15102.3|15102.6|15101.6|165
1628098110000|2021-08-04 17:28:30|15103.1|15102.1|15104.8|15103.8|15104.8|15103.8|15103.1|15102.1|60
1628098120000|2021-08-04 17:28:40|15105.1|15104.1|15101.8|15100.8|15105.2|15104.2|15101.6|15100.6|248
1628098130000|2021-08-04 17:28:50|15101.7|15100.7|15102.1|15101.1|15102.3|15101.3|15101.3|15100.3|84
1628098140000|2021-08-04 17:29:00|15102.2|15101.2|15102.9|15101.9|15103.3|15102.3|15102.2|15101.2|48
1628098150000|2021-08-04 17:29:10|15102.8|15101.8|15101.6|15100.6|15103.3|15102.3|15101.6|15100.6|70
1628098160000|2021-08-04 17:29:20|15101.4|15100.4|15102.4|15101.4|15103.1|15102.1|15101.3|15100.3|43
1628098170000|2021-08-04 17:29:30|15102.3|15101.3|15102.4|15101.4|15103.8|15102.8|15102.2|15101.2|47
1628098180000|2021-08-04 17:29:40|15102.6|15101.6|15103.7|15102.7|15104.4|15103.4|15102.3|15101.3|45
1628098190000|2021-08-04 17:29:50|15103.6|15102.6|15102.9|15101.9|15104.1|15103.1|15102.8|15101.8|35
1628098200000|2021-08-04 17:30:00|15103.1|15102.1|15105.1|15104.1|15105.4|15104.4|15102.9|15101.9|122
1628098210000|2021-08-04 17:30:10|15104.9|15103.9|15106.2|15105.2|15106.3|15105.3|15104.9|15103.9|86
1628098220000|2021-08-04 17:30:20|15106.1|15105.1|15105.4|15104.4|15106.6|15105.6|15105.3|15104.3|85
1628098230000|2021-08-04 17:30:30|15105.2|15104.2|15105.9|15104.9|15106.3|15105.3|15104.8|15103.8|94
1628098240000|2021-08-04 17:30:40|15105.8|15104.8|15106.1|15105.1|15106.4|15105.4|15105.6|15104.6|49
1628098250000|2021-08-04 17:30:50|15106.2|15105.2|15106.9|15105.9|15107.1|15106.1|15105.7|15104.7|83
1628098260000|2021-08-04 17:31:00|15107.1|15106.1|15107.9|15106.9|15108.1|15107.1|15106.8|15105.8|80
1628098270000|2021-08-04 17:31:10|15107.8|15106.8|15107.9|15106.9|15107.9|15106.9|15106.8|15105.8|88
1628098280000|2021-08-04 17:31:20|15107.8|15106.8|15105.6|15104.6|15107.8|15106.8|15105.6|15104.6|57
1628098290000|2021-08-04 17:31:30|15105.7|15104.7|15104.3|15103.3|15105.8|15104.8|15103.4|15102.4|116
1628098300000|2021-08-04 17:31:40|15104.4|15103.4|15104.2|15103.2|15105.2|15104.2|15104.1|15103.1|54
1628098310000|2021-08-04 17:31:50|15104.1|15103.1|15103.2|15102.2|15104.9|15103.9|15102.9|15101.9|90
1628098320000|2021-08-04 17:32:00|15103.1|15102.1|15100.2|15099.2|15103.3|15102.3|15100.1|15099.1|197
1628098330000|2021-08-04 17:32:10|15099.9|15098.9|15101.4|15100.4|15101.9|15100.9|15099.7|15098.7|113
1628098340000|2021-08-04 17:32:20|15101.6|15100.6|15102.6|15101.6|15103.4|15102.4|15101.2|15100.2|74
1628098350000|2021-08-04 17:32:30|15102.4|15101.4|15100.4|15099.4|15102.6|15101.6|15099.7|15098.7|70
1628098360000|2021-08-04 17:32:40|15100.3|15099.3|15100.6|15099.6|15101.2|15100.2|15100.3|15099.3|35
1628098370000|2021-08-04 17:32:50|15100.7|15099.7|15100.9|15099.9|15101.4|15100.4|15100.3|15099.3|39
1628098380000|2021-08-04 17:33:00|15100.8|15099.8|15099.6|15098.6|15100.8|15099.8|15099.6|15098.6|51
1628098390000|2021-08-04 17:33:10|15099.7|15098.7|15099.1|15098.1|15100.6|15099.6|15099.1|15098.1|85
1628098400000|2021-08-04 17:33:20|15099.2|15098.2|15099.4|15098.4|15099.9|15098.9|15098.4|15097.4|174
1628098410000|2021-08-04 17:33:30|15099.6|15098.6|15097.9|15096.9|15099.8|15098.8|15097.6|15096.6|195
1628098420000|2021-08-04 17:33:40|15097.8|15096.8|15096.8|15095.8|15097.8|15096.8|15096.6|15095.6|173
1628098430000|2021-08-04 17:33:50|15096.9|15095.9|15095.1|15094.1|15097.1|15096.1|15095.1|15094.1|185
1628098440000|2021-08-04 17:34:00|15094.8|15093.8|15092.6|15091.6|15095.3|15094.3|15092.2|15091.2|347
1628098450000|2021-08-04 17:34:10|15092.8|15091.8|15092.4|15091.4|15094.7|15093.7|15092.3|15091.3|209
1628098460000|2021-08-04 17:34:20|15092.6|15091.6|15091.7|15090.7|15092.8|15091.8|15091.3|15090.3|119
1628098470000|2021-08-04 17:34:30|15091.8|15090.8|15091.3|15090.3|15092.8|15091.8|15090.8|15089.8|341
1628098480000|2021-08-04 17:34:40|15091.2|15090.2|15091.6|15090.6|15091.7|15090.7|15090.1|15089.1|230
1628098490000|2021-08-04 17:34:50|15091.3|15090.3|15092.3|15091.3|15093.1|15092.1|15090.6|15089.6|88
1628098500000|2021-08-04 17:35:00|15092.4|15091.4|15092.3|15091.3|15093.1|15092.1|15091.9|15090.9|49
1628098510000|2021-08-04 17:35:10|15092.2|15091.2|15092.6|15091.6|15092.6|15091.6|15091.7|15090.7|77
1628098520000|2021-08-04 17:35:20|15092.8|15091.8|15092.2|15091.2|15092.8|15091.8|15090.8|15089.8|97
1628098530000|2021-08-04 17:35:30|15092.3|15091.3|15092.6|15091.6|15092.7|15091.7|15091.6|15090.6|42
1628098540000|2021-08-04 17:35:40|15092.8|15091.8|15091.8|15090.8|15092.8|15091.8|15091.3|15090.3|54
1628098550000|2021-08-04 17:35:50|15091.7|15090.7|15090.8|15089.8|15091.8|15090.8|15090.3|15089.3|88
1628098560000|2021-08-04 17:36:00|15091.1|15090.1|15090.1|15089.1|15091.3|15090.3|15089.8|15088.8|85
1628098570000|2021-08-04 17:36:10|15090.2|15089.2|15088.8|15087.8|15090.2|15089.2|15088.8|15087.8|187
1628098580000|2021-08-04 17:36:20|15088.9|15087.9|15090.1|15089.1|15090.8|15089.8|15088.9|15087.9|105
1628098590000|2021-08-04 17:36:30|15089.8|15088.8|15087.1|15086.1|15090.3|15089.3|15087.1|15086.1|276
1628098600000|2021-08-04 17:36:40|15086.7|15085.7|15085.6|15084.6|15086.8|15085.8|15085.2|15084.2|240
1628098610000|2021-08-04 17:36:50|15085.3|15084.3|15086.1|15085.1|15087.1|15086.1|15085.1|15084.1|132
1628098620000|2021-08-04 17:37:00|15085.8|15084.8|15086.7|15085.7|15086.8|15085.8|15085.1|15084.1|138
1628098630000|2021-08-04 17:37:10|15086.8|15085.8|15085.1|15084.1|15087.9|15086.9|15084.8|15083.8|266
1628098640000|2021-08-04 17:37:20|15085.4|15084.4|15088.4|15087.4|15088.4|15087.4|15085.3|15084.3|73
1628098650000|2021-08-04 17:37:30|15088.3|15087.3|15089.9|15088.9|15089.9|15088.9|15088.3|15087.3|98
1628098660000|2021-08-04 17:37:40|15090.1|15089.1|15090.8|15089.8|15091.1|15090.1|15089.7|15088.7|107
1628098670000|2021-08-04 17:37:50|15090.9|15089.9|15089.8|15088.8|15091.1|15090.1|15089.7|15088.7|147
1628098680000|2021-08-04 17:38:00|15089.9|15088.9|15092.2|15091.2|15092.3|15091.3|15089.8|15088.8|139
1628098690000|2021-08-04 17:38:10|15092.6|15091.6|15091.9|15090.9|15092.6|15091.6|15090.9|15089.9|106
1628098700000|2021-08-04 17:38:20|15092.1|15091.1|15089.9|15088.9|15092.1|15091.1|15089.4|15088.4|56
1628098710000|2021-08-04 17:38:30|15089.8|15088.8|15089.6|15088.6|15089.8|15088.8|15088.9|15087.9|61
1628098720000|2021-08-04 17:38:40|15089.9|15088.9|15090.2|15089.2|15090.4|15089.4|15089.3|15088.3|21
1628098730000|2021-08-04 17:38:50|15090.1|15089.1|15089.4|15088.4|15090.3|15089.3|15089.2|15088.2|37
1628098740000|2021-08-04 17:39:00|15089.3|15088.3|15087.3|15086.3|15089.4|15088.4|15086.6|15085.6|122
1628098750000|2021-08-04 17:39:10|15087.4|15086.4|15086.7|15085.7|15087.6|15086.6|15086.6|15085.6|54
1628098760000|2021-08-04 17:39:20|15086.6|15085.6|15087.6|15086.6|15087.7|15086.7|15086.6|15085.6|125
1628098770000|2021-08-04 17:39:30|15087.4|15086.4|15089.1|15088.1|15089.3|15088.3|15087.4|15086.4|112
1628098780000|2021-08-04 17:39:40|15088.9|15087.9|15089.8|15088.8|15089.8|15088.8|15088.8|15087.8|79
1628098790000|2021-08-04 17:39:50|15089.9|15088.9|15091.3|15090.3|15091.3|15090.3|15089.8|15088.8|112
1628098800000|2021-08-04 17:40:00|15090.9|15089.9|15089.9|15088.9|15091.8|15090.8|15089.4|15088.4|92
1628098810000|2021-08-04 17:40:10|15089.8|15088.8|15092.8|15091.8|15092.8|15091.8|15089.8|15088.8|91
1628098820000|2021-08-04 17:40:20|15092.3|15091.3|15090.9|15089.9|15092.6|15091.6|15090.8|15089.8|86
1628098830000|2021-08-04 17:40:30|15090.8|15089.8|15089.3|15088.3|15090.8|15089.8|15089.3|15088.3|74
1628098840000|2021-08-04 17:40:40|15089.2|15088.2|15087.3|15086.3|15090.3|15089.3|15087.3|15086.3|103
1628098850000|2021-08-04 17:40:50|15087.6|15086.6|15087.8|15086.8|15088.1|15087.1|15087.1|15086.1|65
1628098860000|2021-08-04 17:41:00|15087.9|15086.9|15089.4|15088.4|15089.6|15088.6|15086.8|15085.8|116
1628098870000|2021-08-04 17:41:10|15089.6|15088.6|15089.6|15088.6|15089.7|15088.7|15088.6|15087.6|35
1628098880000|2021-08-04 17:41:20|15089.4|15088.4|15091.9|15090.9|15091.9|15090.9|15088.4|15087.4|86
1628098890000|2021-08-04 17:41:30|15092.1|15091.1|15092.2|15091.2|15092.4|15091.4|15091.7|15090.7|54
1628098900000|2021-08-04 17:41:40|15092.1|15091.1|15092.2|15091.2|15093.2|15092.2|15091.9|15090.9|97
1628098910000|2021-08-04 17:41:50|15092.3|15091.3|15092.6|15091.6|15092.7|15091.7|15091.7|15090.7|49
1628098920000|2021-08-04 17:42:00|15092.7|15091.7|15093.1|15092.1|15093.2|15092.2|15091.9|15090.9|76
1628098930000|2021-08-04 17:42:10|15092.9|15091.9|15090.6|15089.6|15093.3|15092.3|15090.6|15089.6|132
1628098940000|2021-08-04 17:42:20|15090.7|15089.7|15092.2|15091.2|15092.6|15091.6|15090.7|15089.7|49
1628098950000|2021-08-04 17:42:30|15092.3|15091.3|15092.4|15091.4|15092.9|15091.9|15091.6|15090.6|35
1628098960000|2021-08-04 17:42:40|15092.6|15091.6|15091.4|15090.4|15092.7|15091.7|15091.3|15090.3|34
1628098970000|2021-08-04 17:42:50|15091.3|15090.3|15090.9|15089.9|15091.7|15090.7|15090.4|15089.4|32
1628098980000|2021-08-04 17:43:00|15091.1|15090.1|15090.7|15089.7|15091.1|15090.1|15089.7|15088.7|51
1628098990000|2021-08-04 17:43:10|15090.6|15089.6|15088.8|15087.8|15091.1|15090.1|15088.4|15087.4|59
1628099000000|2021-08-04 17:43:20|15088.7|15087.7|15088.7|15087.7|15089.1|15088.1|15088.1|15087.1|54
1628099010000|2021-08-04 17:43:30|15088.8|15087.8|15088.3|15087.3|15089.2|15088.2|15087.7|15086.7|39
1628099020000|2021-08-04 17:43:40|15088.4|15087.4|15090.4|15089.4|15090.4|15089.4|15088.4|15087.4|31
1628099030000|2021-08-04 17:43:50|15090.6|15089.6|15091.2|15090.2|15092.1|15091.1|15090.6|15089.6|56
1628099040000|2021-08-04 17:44:00|15091.1|15090.1|15091.2|15090.2|15091.3|15090.3|15089.9|15088.9|34
1628099050000|2021-08-04 17:44:10|15091.3|15090.3|15089.9|15088.9|15091.3|15090.3|15089.3|15088.3|42
1628099060000|2021-08-04 17:44:20|15090.1|15089.1|15087.9|15086.9|15090.4|15089.4|15087.4|15086.4|141
1628099070000|2021-08-04 17:44:30|15088.1|15087.1|15089.3|15088.3|15089.6|15088.6|15087.8|15086.8|25
1628099080000|2021-08-04 17:44:40|15089.4|15088.4|15090.7|15089.7|15090.9|15089.9|15089.4|15088.4|21
1628099090000|2021-08-04 17:44:50|15090.6|15089.6|15090.8|15089.8|15090.8|15089.8|15090.3|15089.3|15
1628099100000|2021-08-04 17:45:00|15091.1|15090.1|15091.6|15090.6|15091.7|15090.7|15090.9|15089.9|42
1628099110000|2021-08-04 17:45:10|15091.3|15090.3|15091.3|15090.3|15092.1|15091.1|15090.9|15089.9|46
1628099120000|2021-08-04 17:45:20|15091.2|15090.2|15090.1|15089.1|15091.9|15090.9|15089.8|15088.8|44
1628099130000|2021-08-04 17:45:30|15089.9|15088.9|15088.9|15087.9|15090.1|15089.1|15088.7|15087.7|39
1628099140000|2021-08-04 17:45:40|15089.1|15088.1|15088.2|15087.2|15089.3|15088.3|15088.2|15087.2|47
1628099150000|2021-08-04 17:45:50|15088.1|15087.1|15087.7|15086.7|15088.9|15087.9|15087.3|15086.3|95
1628099160000|2021-08-04 17:46:00|15087.8|15086.8|15088.9|15087.9|15089.3|15088.3|15087.8|15086.8|59
1628099170000|2021-08-04 17:46:10|15089.1|15088.1|15090.2|15089.2|15090.3|15089.3|15088.6|15087.6|32
1628099180000|2021-08-04 17:46:20|15090.3|15089.3|15092.3|15091.3|15092.4|15091.4|15090.3|15089.3|85
1628099190000|2021-08-04 17:46:30|15092.2|15091.2|15091.8|15090.8|15092.3|15091.3|15090.9|15089.9|23
1628099200000|2021-08-04 17:46:40|15091.9|15090.9|15092.4|15091.4|15093.2|15092.2|15091.8|15090.8|65
1628099210000|2021-08-04 17:46:50|15092.6|15091.6|15091.8|15090.8|15092.6|15091.6|15091.6|15090.6|21
1628099220000|2021-08-04 17:47:00|15091.9|15090.9|15092.2|15091.2|15092.6|15091.6|15091.8|15090.8|37
1628099230000|2021-08-04 17:47:10|15092.1|15091.1|15090.3|15089.3|15092.6|15091.6|15090.2|15089.2|81
1628099240000|2021-08-04 17:47:20|15090.4|15089.4|15088.7|15087.7|15090.4|15089.4|15088.4|15087.4|78
1628099250000|2021-08-04 17:47:30|15088.8|15087.8|15087.4|15086.4|15088.8|15087.8|15086.6|15085.6|145
1628099260000|2021-08-04 17:47:40|15087.3|15086.3|15086.2|15085.2|15087.3|15086.3|15085.8|15084.8|89
1628099270000|2021-08-04 17:47:50|15086.3|15085.3|15085.8|15084.8|15086.6|15085.6|15085.2|15084.2|132
1628099280000|2021-08-04 17:48:00|15085.7|15084.7|15088.7|15087.7|15089.2|15088.2|15085.6|15084.6|96
1628099290000|2021-08-04 17:48:10|15088.6|15087.6|15089.4|15088.4|15090.1|15089.1|15088.1|15087.1|58
1628099300000|2021-08-04 17:48:20|15089.3|15088.3|15091.3|15090.3|15091.4|15090.4|15089.1|15088.1|88
1628099310000|2021-08-04 17:48:30|15091.2|15090.2|15090.8|15089.8|15091.8|15090.8|15090.8|15089.8|66
1628099320000|2021-08-04 17:48:40|15090.7|15089.7|15091.7|15090.7|15091.8|15090.8|15090.7|15089.7|24
1628099330000|2021-08-04 17:48:50|15091.6|15090.6|15092.6|15091.6|15092.6|15091.6|15090.8|15089.8|58
1628099340000|2021-08-04 17:49:00|15092.9|15091.9|15093.7|15092.7|15094.9|15093.9|15092.9|15091.9|292
1628099350000|2021-08-04 17:49:10|15094.1|15093.1|15094.8|15093.8|15095.9|15094.9|15093.6|15092.6|169
1628099360000|2021-08-04 17:49:20|15094.9|15093.9|15094.9|15093.9|15096.1|15095.1|15094.9|15093.9|93
1628099370000|2021-08-04 17:49:30|15095.1|15094.1|15095.4|15094.4|15095.6|15094.6|15094.6|15093.6|58
1628099380000|2021-08-04 17:49:40|15095.6|15094.6|15095.7|15094.7|15095.9|15094.9|15094.7|15093.7|60
1628099390000|2021-08-04 17:49:50|15095.8|15094.8|15095.7|15094.7|15096.2|15095.2|15095.2|15094.2|115
1628099400000|2021-08-04 17:50:00|15095.8|15094.8|15094.2|15093.2|15095.9|15094.9|15093.2|15092.2|151
1628099410000|2021-08-04 17:50:10|15094.3|15093.3|15093.3|15092.3|15094.4|15093.4|15093.3|15092.3|47
1628099420000|2021-08-04 17:50:20|15093.4|15092.4|15091.1|15090.1|15093.4|15092.4|15090.9|15089.9|131
1628099430000|2021-08-04 17:50:30|15090.8|15089.8|15090.8|15089.8|15091.8|15090.8|15090.7|15089.7|98
1628099440000|2021-08-04 17:50:40|15090.9|15089.9|15091.3|15090.3|15091.7|15090.7|15090.7|15089.7|38
1628099450000|2021-08-04 17:50:50|15091.2|15090.2|15091.3|15090.3|15091.7|15090.7|15090.3|15089.3|65
1628099460000|2021-08-04 17:51:00|15091.4|15090.4|15090.7|15089.7|15091.4|15090.4|15090.2|15089.2|106
1628099470000|2021-08-04 17:51:10|15090.8|15089.8|15092.7|15091.7|15093.2|15092.2|15090.8|15089.8|64
1628099480000|2021-08-04 17:51:20|15092.8|15091.8|15093.9|15092.9|15094.3|15093.3|15092.3|15091.3|69
1628099490000|2021-08-04 17:51:30|15093.8|15092.8|15092.8|15091.8|15094.1|15093.1|15092.3|15091.3|46
1628099500000|2021-08-04 17:51:40|15093.1|15092.1|15091.7|15090.7|15093.1|15092.1|15091.4|15090.4|42
1628099510000|2021-08-04 17:51:50|15091.6|15090.6|15094.4|15093.4|15094.6|15093.6|15091.4|15090.4|67
1628099520000|2021-08-04 17:52:00|15094.3|15093.3|15095.1|15094.1|15095.6|15094.6|15093.8|15092.8|78
1628099530000|2021-08-04 17:52:10|15094.9|15093.9|15095.4|15094.4|15095.6|15094.6|15094.6|15093.6|72
1628099540000|2021-08-04 17:52:20|15095.3|15094.3|15095.9|15094.9|15095.9|15094.9|15094.9|15093.9|49
1628099550000|2021-08-04 17:52:30|15096.1|15095.1|15096.6|15095.6|15096.8|15095.8|15095.2|15094.2|124
1628099560000|2021-08-04 17:52:40|15096.4|15095.4|15097.2|15096.2|15097.7|15096.7|15096.4|15095.4|158
1628099570000|2021-08-04 17:52:50|15097.3|15096.3|15097.9|15096.9|15097.9|15096.9|15096.8|15095.8|67
1628099580000|2021-08-04 17:53:00|15097.8|15096.8|15097.9|15096.9|15098.7|15097.7|15097.7|15096.7|195
1628099590000|2021-08-04 17:53:10|15098.1|15097.1|15098.2|15097.2|15099.1|15098.1|15098.1|15097.1|200
1628099600000|2021-08-04 17:53:20|15098.3|15097.3|15098.7|15097.7|15099.1|15098.1|15097.6|15096.6|108
1628099610000|2021-08-04 17:53:30|15098.8|15097.8|15098.8|15097.8|15099.1|15098.1|15098.1|15097.1|111
1628099620000|2021-08-04 17:53:40|15098.7|15097.7|15098.4|15097.4|15098.8|15097.8|15098.1|15097.1|60
1628099630000|2021-08-04 17:53:50|15098.6|15097.6|15098.7|15097.7|15099.1|15098.1|15098.3|15097.3|102
1628099640000|2021-08-04 17:54:00|15099.1|15098.1|15099.1|15098.1|15099.2|15098.2|15098.4|15097.4|65
1628099650000|2021-08-04 17:54:10|15098.9|15097.9|15098.1|15097.1|15099.3|15098.3|15097.8|15096.8|96
1628099660000|2021-08-04 17:54:20|15098.2|15097.2|15099.4|15098.4|15099.8|15098.8|15098.1|15097.1|61
1628099670000|2021-08-04 17:54:30|15099.7|15098.7|15099.2|15098.2|15099.8|15098.8|15099.1|15098.1|65
1628099680000|2021-08-04 17:54:40|15099.4|15098.4|15100.8|15099.8|15101.3|15100.3|15099.3|15098.3|145
1628099690000|2021-08-04 17:54:50|15100.9|15099.9|15101.1|15100.1|15101.2|15100.2|15100.3|15099.3|112
1628099700000|2021-08-04 17:55:00|15100.9|15099.9|15100.1|15099.1|15101.2|15100.2|15099.6|15098.6|133
1628099710000|2021-08-04 17:55:10|15099.9|15098.9|15099.4|15098.4|15100.9|15099.9|15099.4|15098.4|96
1628099720000|2021-08-04 17:55:20|15099.6|15098.6|15099.4|15098.4|15100.2|15099.2|15099.2|15098.2|86
1628099730000|2021-08-04 17:55:30|15099.3|15098.3|15098.3|15097.3|15099.4|15098.4|15097.8|15096.8|87
1628099740000|2021-08-04 17:55:40|15098.2|15097.2|15098.4|15097.4|15098.4|15097.4|15097.9|15096.9|34
1628099750000|2021-08-04 17:55:50|15098.6|15097.6|15097.9|15096.9|15098.8|15097.8|15097.8|15096.8|31
1628099760000|2021-08-04 17:56:00|15098.1|15097.1|15096.4|15095.4|15099.1|15098.1|15096.1|15095.1|167
1628099770000|2021-08-04 17:56:10|15096.9|15095.9|15096.4|15095.4|15096.9|15095.9|15095.8|15094.8|51
1628099780000|2021-08-04 17:56:20|15096.3|15095.3|15097.3|15096.3|15097.3|15096.3|15096.1|15095.1|86
1628099790000|2021-08-04 17:56:30|15097.2|15096.2|15097.6|15096.6|15097.8|15096.8|15096.9|15095.9|28
1628099800000|2021-08-04 17:56:40|15097.4|15096.4|15097.2|15096.2|15098.2|15097.2|15097.2|15096.2|43
1628099810000|2021-08-04 17:56:50|15097.1|15096.1|15098.4|15097.4|15098.6|15097.6|15096.8|15095.8|43
1628099820000|2021-08-04 17:57:00|15098.6|15097.6|15098.9|15097.9|15099.2|15098.2|15098.4|15097.4|40
1628099830000|2021-08-04 17:57:10|15098.8|15097.8|15098.1|15097.1|15099.1|15098.1|15097.6|15096.6|31
1628099840000|2021-08-04 17:57:20|15098.2|15097.2|15096.1|15095.1|15098.7|15097.7|15095.8|15094.8|111
1628099850000|2021-08-04 17:57:30|15096.2|15095.2|15098.6|15097.6|15098.6|15097.6|15096.1|15095.1|115
1628099860000|2021-08-04 17:57:40|15098.4|15097.4|15097.8|15096.8|15099.3|15098.3|15097.8|15096.8|69
1628099870000|2021-08-04 17:57:50|15097.6|15096.6|15098.2|15097.2|15098.3|15097.3|15097.6|15096.6|27
1628099880000|2021-08-04 17:58:00|15098.3|15097.3|15097.7|15096.7|15099.1|15098.1|15097.7|15096.7|38
1628099890000|2021-08-04 17:58:10|15097.8|15096.8|15096.2|15095.2|15097.8|15096.8|15095.8|15094.8|55
1628099900000|2021-08-04 17:58:20|15095.9|15094.9|15095.7|15094.7|15096.2|15095.2|15095.2|15094.2|76
1628099910000|2021-08-04 17:58:30|15095.8|15094.8|15093.3|15092.3|15095.8|15094.8|15092.9|15091.9|127
1628099920000|2021-08-04 17:58:40|15093.2|15092.2|15091.7|15090.7|15093.2|15092.2|15091.7|15090.7|161
1628099930000|2021-08-04 17:58:50|15091.8|15090.8|15093.2|15092.2|15093.2|15092.2|15091.8|15090.8|67
1628099940000|2021-08-04 17:59:00|15093.1|15092.1|15094.3|15093.3|15094.3|15093.3|15092.1|15091.1|77
1628099950000|2021-08-04 17:59:10|15094.1|15093.1|15094.7|15093.7|15095.3|15094.3|15094.1|15093.1|86
1628099960000|2021-08-04 17:59:20|15094.8|15093.8|15096.3|15095.3|15096.3|15095.3|15094.7|15093.7|57
1628099970000|2021-08-04 17:59:30|15096.2|15095.2|15092.7|15091.7|15096.2|15095.2|15092.3|15091.3|79
1628099980000|2021-08-04 17:59:40|15092.8|15091.8|15092.1|15091.1|15092.9|15091.9|15091.7|15090.7|45
1628099990000|2021-08-04 17:59:50|15091.9|15090.9|15090.1|15089.1|15091.9|15090.9|15089.3|15088.3|148
1628100000000|2021-08-04 18:00:00|15089.9|15088.9|15092.2|15091.2|15092.9|15091.9|15089.8|15088.8|122
1628100010000|2021-08-04 18:00:10|15092.3|15091.3|15089.7|15088.7|15093.1|15092.1|15089.7|15088.7|110
1628100020000|2021-08-04 18:00:20|15089.8|15088.8|15093.7|15092.7|15093.9|15092.9|15089.3|15088.3|123
1628100030000|2021-08-04 18:00:30|15093.8|15092.8|15093.8|15092.8|15094.3|15093.3|15093.3|15092.3|83
1628100040000|2021-08-04 18:00:40|15093.9|15092.9|15094.9|15093.9|15095.1|15094.1|15093.4|15092.4|61
1628100050000|2021-08-04 18:00:50|15094.8|15093.8|15088.9|15087.9|15094.9|15093.9|15088.9|15087.9|104
1628100060000|2021-08-04 18:01:00|15089.1|15088.1|15088.4|15087.4|15089.8|15088.8|15087.8|15086.8|125
1628100070000|2021-08-04 18:01:10|15088.6|15087.6|15089.4|15088.4|15089.8|15088.8|15088.2|15087.2|48
1628100080000|2021-08-04 18:01:20|15089.6|15088.6|15088.4|15087.4|15089.7|15088.7|15087.7|15086.7|61
1628100090000|2021-08-04 18:01:30|15088.6|15087.6|15086.6|15085.6|15089.3|15088.3|15086.3|15085.3|117
1628100100000|2021-08-04 18:01:40|15086.4|15085.4|15086.9|15085.9|15089.4|15088.4|15086.4|15085.4|90
1628100110000|2021-08-04 18:01:50|15087.1|15086.1|15086.4|15085.4|15087.2|15086.2|15085.3|15084.3|76
1628100120000|2021-08-04 18:02:00|15086.2|15085.2|15087.4|15086.4|15087.7|15086.7|15085.1|15084.1|122
1628100130000|2021-08-04 18:02:10|15087.9|15086.9|15090.2|15089.2|15090.6|15089.6|15087.6|15086.6|98
1628100140000|2021-08-04 18:02:20|15090.3|15089.3|15088.3|15087.3|15090.6|15089.6|15088.3|15087.3|70
1628100150000|2021-08-04 18:02:30|15088.4|15087.4|15089.7|15088.7|15089.8|15088.8|15087.8|15086.8|32
1628100160000|2021-08-04 18:02:40|15089.8|15088.8|15088.7|15087.7|15089.8|15088.8|15088.2|15087.2|33
1628100170000|2021-08-04 18:02:50|15088.8|15087.8|15088.6|15087.6|15089.4|15088.4|15087.7|15086.7|38
1628100180000|2021-08-04 18:03:00|15088.4|15087.4|15089.7|15088.7|15090.1|15089.1|15088.1|15087.1|34
1628100190000|2021-08-04 18:03:10|15089.6|15088.6|15090.3|15089.3|15090.3|15089.3|15088.8|15087.8|32
1628100200000|2021-08-04 18:03:20|15090.1|15089.1|15090.2|15089.2|15090.8|15089.8|15089.7|15088.7|43
1628100210000|2021-08-04 18:03:30|15089.9|15088.9|15090.1|15089.1|15090.8|15089.8|15089.9|15088.9|36
1628100220000|2021-08-04 18:03:40|15089.9|15088.9|15091.2|15090.2|15091.2|15090.2|15089.1|15088.1|41
1628100230000|2021-08-04 18:03:50|15091.1|15090.1|15090.7|15089.7|15091.3|15090.3|15090.1|15089.1|41
1628100240000|2021-08-04 18:04:00|15090.8|15089.8|15091.6|15090.6|15092.3|15091.3|15090.1|15089.1|60
1628100250000|2021-08-04 18:04:10|15091.7|15090.7|15091.4|15090.4|15091.9|15090.9|15090.6|15089.6|40
1628100260000|2021-08-04 18:04:20|15091.3|15090.3|15091.8|15090.8|15091.9|15090.9|15090.8|15089.8|26
1628100270000|2021-08-04 18:04:30|15091.9|15090.9|15090.3|15089.3|15091.9|15090.9|15089.9|15088.9|24
1628100280000|2021-08-04 18:04:40|15090.4|15089.4|15091.3|15090.3|15092.1|15091.1|15090.3|15089.3|25
1628100290000|2021-08-04 18:04:50|15091.4|15090.4|15093.4|15092.4|15093.4|15092.4|15091.3|15090.3|86
1628100300000|2021-08-04 18:05:00|15093.6|15092.6|15094.9|15093.9|15095.6|15094.6|15093.6|15092.6|217
1628100310000|2021-08-04 18:05:10|15095.2|15094.2|15092.2|15091.2|15095.4|15094.4|15092.2|15091.2|116
1628100320000|2021-08-04 18:05:20|15092.3|15091.3|15092.8|15091.8|15093.3|15092.3|15092.1|15091.1|62
1628100330000|2021-08-04 18:05:30|15092.4|15091.4|15093.3|15092.3|15093.6|15092.6|15092.3|15091.3|28
1628100340000|2021-08-04 18:05:40|15093.2|15092.2|15093.4|15092.4|15095.3|15094.3|15093.2|15092.2|41
1628100350000|2021-08-04 18:05:50|15093.6|15092.6|15093.7|15092.7|15094.4|15093.4|15093.4|15092.4|17
1628100360000|2021-08-04 18:06:00|15093.8|15092.8|15096.8|15095.8|15096.8|15095.8|15093.3|15092.3|126
1628100370000|2021-08-04 18:06:10|15097.1|15096.1|15094.3|15093.3|15097.1|15096.1|15094.3|15093.3|75
1628100380000|2021-08-04 18:06:20|15094.4|15093.4|15096.4|15095.4|15096.7|15095.7|15094.4|15093.4|35
1628100390000|2021-08-04 18:06:30|15096.6|15095.6|15097.1|15096.1|15097.1|15096.1|15095.8|15094.8|51
1628100400000|2021-08-04 18:06:40|15096.9|15095.9|15096.3|15095.3|15097.1|15096.1|15095.8|15094.8|43
1628100410000|2021-08-04 18:06:50|15096.2|15095.2|15097.7|15096.7|15097.7|15096.7|15095.9|15094.9|70
1628100420000|2021-08-04 18:07:00|15097.6|15096.6|15099.7|15098.7|15100.1|15099.1|15097.6|15096.6|204
1628100430000|2021-08-04 18:07:10|15099.6|15098.6|15100.4|15099.4|15101.1|15100.1|15099.4|15098.4|124
1628100440000|2021-08-04 18:07:20|15100.6|15099.6|15100.4|15099.4|15101.4|15100.4|15100.2|15099.2|149
1628100450000|2021-08-04 18:07:30|15100.3|15099.3|15099.3|15098.3|15100.9|15099.9|15098.9|15097.9|74
1628100460000|2021-08-04 18:07:40|15099.4|15098.4|15099.9|15098.9|15100.2|15099.2|15099.1|15098.1|65
1628100470000|2021-08-04 18:07:50|15099.8|15098.8|15098.9|15097.9|15100.2|15099.2|15098.8|15097.8|84
1628100480000|2021-08-04 18:08:00|15098.8|15097.8|15100.6|15099.6|15101.6|15100.6|15098.8|15097.8|147
1628100490000|2021-08-04 18:08:10|15100.4|15099.4|15101.7|15100.7|15101.8|15100.8|15099.6|15098.6|80
1628100500000|2021-08-04 18:08:20|15101.6|15100.6|15101.2|15100.2|15102.1|15101.1|15100.7|15099.7|160
1628100510000|2021-08-04 18:08:30|15101.1|15100.1|15101.1|15100.1|15101.8|15100.8|15100.6|15099.6|107
1628100520000|2021-08-04 18:08:40|15100.8|15099.8|15100.6|15099.6|15101.6|15100.6|15100.1|15099.1|86
1628100530000|2021-08-04 18:08:50|15100.4|15099.4|15100.4|15099.4|15101.6|15100.6|15100.1|15099.1|98
1628100540000|2021-08-04 18:09:00|15100.3|15099.3|15101.2|15100.2|15101.2|15100.2|15098.2|15097.2|232
1628100550000|2021-08-04 18:09:10|15101.1|15100.1|15101.2|15100.2|15101.4|15100.4|15100.7|15099.7|66
1628100560000|2021-08-04 18:09:20|15101.1|15100.1|15101.3|15100.3|15101.3|15100.3|15100.6|15099.6|61
1628100570000|2021-08-04 18:09:30|15101.4|15100.4|15100.1|15099.1|15101.6|15100.6|15099.8|15098.8|84
1628100580000|2021-08-04 18:09:40|15100.2|15099.2|15099.8|15098.8|15100.6|15099.6|15099.8|15098.8|56
1628100590000|2021-08-04 18:09:50|15099.7|15098.7|15099.4|15098.4|15100.1|15099.1|15098.7|15097.7|73
1628100600000|2021-08-04 18:10:00|15099.3|15098.3|15098.1|15097.1|15099.4|15098.4|15097.3|15096.3|124
1628100610000|2021-08-04 18:10:10|15097.9|15096.9|15097.9|15096.9|15098.6|15097.6|15097.3|15096.3|50
1628100620000|2021-08-04 18:10:20|15098.3|15097.3|15098.9|15097.9|15099.9|15098.9|15098.3|15097.3|79
1628100630000|2021-08-04 18:10:30|15098.8|15097.8|15099.4|15098.4|15099.6|15098.6|15098.4|15097.4|41
1628100640000|2021-08-04 18:10:40|15099.3|15098.3|15101.1|15100.1|15101.2|15100.2|15098.9|15097.9|42
1628100650000|2021-08-04 18:10:50|15101.2|15100.2|15101.6|15100.6|15101.9|15100.9|15100.6|15099.6|78
1628100660000|2021-08-04 18:11:00|15101.4|15100.4|15103.6|15102.6|15104.6|15103.6|15101.4|15100.4|270
1628100670000|2021-08-04 18:11:10|15103.4|15102.4|15106.2|15105.2|15106.2|15105.2|15103.4|15102.4|414
1628100680000|2021-08-04 18:11:20|15106.3|15105.3|15104.7|15103.7|15106.3|15105.3|15104.2|15103.2|104
1628100690000|2021-08-04 18:11:30|15104.6|15103.6|15105.7|15104.7|15106.1|15105.1|15104.3|15103.3|138
1628100700000|2021-08-04 18:11:40|15105.6|15104.6|15106.6|15105.6|15106.6|15105.6|15105.1|15104.1|139
1628100710000|2021-08-04 18:11:50|15106.7|15105.7|15107.1|15106.1|15107.4|15106.4|15106.3|15105.3|65
1628100720000|2021-08-04 18:12:00|15106.9|15105.9|15107.3|15106.3|15107.6|15106.6|15106.7|15105.7|144
1628100730000|2021-08-04 18:12:10|15107.4|15106.4|15106.1|15105.1|15107.7|15106.7|15105.8|15104.8|75
1628100740000|2021-08-04 18:12:20|15106.3|15105.3|15105.9|15104.9|15106.7|15105.7|15105.8|15104.8|122
1628100750000|2021-08-04 18:12:30|15106.1|15105.1|15106.4|15105.4|15106.4|15105.4|15105.3|15104.3|79
1628100760000|2021-08-04 18:12:40|15106.6|15105.6|15107.9|15106.9|15108.1|15107.1|15106.3|15105.3|53
1628100770000|2021-08-04 18:12:50|15108.1|15107.1|15108.7|15107.7|15108.9|15107.9|15107.8|15106.8|101
1628100780000|2021-08-04 18:13:00|15108.8|15107.8|15108.9|15107.9|15109.7|15108.7|15108.2|15107.2|166
1628100790000|2021-08-04 18:13:10|15109.1|15108.1|15110.3|15109.3|15110.3|15109.3|15108.9|15107.9|127
1628100800000|2021-08-04 18:13:20|15110.4|15109.4|15110.4|15109.4|15110.8|15109.8|15109.6|15108.6|280
1628100810000|2021-08-04 18:13:30|15110.3|15109.3|15108.8|15107.8|15110.6|15109.6|15108.2|15107.2|133
1628100820000|2021-08-04 18:13:40|15109.6|15108.6|15109.4|15108.4|15110.2|15109.2|15109.1|15108.1|215
1628100830000|2021-08-04 18:13:50|15109.3|15108.3|15109.7|15108.7|15110.4|15109.4|15108.9|15107.9|203
1628100840000|2021-08-04 18:14:00|15110.1|15109.1|15111.4|15110.4|15111.6|15110.6|15109.9|15108.9|128
1628100850000|2021-08-04 18:14:10|15111.6|15110.6|15110.8|15109.8|15111.6|15110.6|15110.2|15109.2|217
1628100860000|2021-08-04 18:14:20|15110.9|15109.9|15111.8|15110.8|15111.8|15110.8|15109.8|15108.8|224
1628100870000|2021-08-04 18:14:30|15111.7|15110.7|15113.1|15112.1|15113.1|15112.1|15111.7|15110.7|230
1628100880000|2021-08-04 18:14:40|15112.9|15111.9|15112.6|15111.6|15113.2|15112.2|15112.3|15111.3|263
1628100890000|2021-08-04 18:14:50|15112.4|15111.4|15113.2|15112.2|15113.4|15112.4|15112.3|15111.3|124
1628100900000|2021-08-04 18:15:00|15113.3|15112.3|15113.8|15112.8|15114.2|15113.2|15113.1|15112.1|188
1628100910000|2021-08-04 18:15:10|15113.9|15112.9|15112.6|15111.6|15113.9|15112.9|15112.6|15111.6|236
1628100920000|2021-08-04 18:15:20|15112.7|15111.7|15111.6|15110.6|15112.8|15111.8|15111.1|15110.1|178
1628100930000|2021-08-04 18:15:30|15111.7|15110.7|15111.7|15110.7|15112.6|15111.6|15111.1|15110.1|99
1628100940000|2021-08-04 18:15:40|15111.8|15110.8|15110.9|15109.9|15112.1|15111.1|15110.7|15109.7|83
1628100950000|2021-08-04 18:15:50|15111.1|15110.1|15109.7|15108.7|15111.3|15110.3|15109.6|15108.6|114
1628100960000|2021-08-04 18:16:00|15109.8|15108.8|15109.3|15108.3|15110.8|15109.8|15109.2|15108.2|84
1628100970000|2021-08-04 18:16:10|15109.4|15108.4|15108.1|15107.1|15109.4|15108.4|15107.2|15106.2|194
1628100980000|2021-08-04 18:16:20|15107.9|15106.9|15108.6|15107.6|15108.6|15107.6|15107.3|15106.3|81
1628100990000|2021-08-04 18:16:30|15108.4|15107.4|15107.9|15106.9|15108.4|15107.4|15107.3|15106.3|64
1628101000000|2021-08-04 18:16:40|15107.8|15106.8|15106.9|15105.9|15108.4|15107.4|15106.8|15105.8|58
1628101010000|2021-08-04 18:16:50|15107.1|15106.1|15107.4|15106.4|15107.8|15106.8|15106.7|15105.7|76
1628101020000|2021-08-04 18:17:00|15107.3|15106.3|15107.6|15106.6|15108.2|15107.2|15107.1|15106.1|72
1628101030000|2021-08-04 18:17:10|15107.7|15106.7|15107.4|15106.4|15108.2|15107.2|15107.1|15106.1|46
1628101040000|2021-08-04 18:17:20|15107.6|15106.6|15107.7|15106.7|15107.7|15106.7|15106.3|15105.3|41
1628101050000|2021-08-04 18:17:30|15107.8|15106.8|15107.6|15106.6|15107.8|15106.8|15107.1|15106.1|22
1628101060000|2021-08-04 18:17:40|15107.7|15106.7|15107.4|15106.4|15107.8|15106.8|15107.3|15106.3|14
1628101070000|2021-08-04 18:17:50|15107.6|15106.6|15107.6|15106.6|15107.8|15106.8|15107.1|15106.1|41
1628101080000|2021-08-04 18:18:00|15107.7|15106.7|15108.3|15107.3|15108.4|15107.4|15107.4|15106.4|84
1628101090000|2021-08-04 18:18:10|15108.4|15107.4|15108.2|15107.2|15108.9|15107.9|15107.9|15106.9|47
1628101100000|2021-08-04 18:18:20|15108.3|15107.3|15108.2|15107.2|15108.9|15107.9|15108.1|15107.1|67
1628101110000|2021-08-04 18:18:30|15108.3|15107.3|15108.8|15107.8|15108.8|15107.8|15108.1|15107.1|27
1628101120000|2021-08-04 18:18:40|15108.7|15107.7|15109.3|15108.3|15109.4|15108.4|15108.7|15107.7|41
1628101130000|2021-08-04 18:18:50|15109.4|15108.4|15109.6|15108.6|15109.7|15108.7|15109.1|15108.1|42
1628101140000|2021-08-04 18:19:00|15109.4|15108.4|15110.3|15109.3|15111.1|15110.1|15109.4|15108.4|101
1628101150000|2021-08-04 18:19:10|15110.1|15109.1|15109.8|15108.8|15110.3|15109.3|15109.8|15108.8|81
1628101160000|2021-08-04 18:19:20|15110.1|15109.1|15109.8|15108.8|15110.3|15109.3|15109.6|15108.6|28
1628101170000|2021-08-04 18:19:30|15109.9|15108.9|15109.3|15108.3|15110.3|15109.3|15109.3|15108.3|38
1628101180000|2021-08-04 18:19:40|15109.2|15108.2|15109.6|15108.6|15109.8|15108.8|15109.1|15108.1|55
1628101190000|2021-08-04 18:19:50|15109.3|15108.3|15108.7|15107.7|15109.3|15108.3|15108.6|15107.6|32
1628101200000|2021-08-04 18:20:00|15108.8|15107.8|15108.1|15107.1|15109.2|15108.2|15108.1|15107.1|51
1628101210000|2021-08-04 18:20:10|15108.2|15107.2|15107.8|15106.8|15108.3|15107.3|15107.1|15106.1|115
1628101220000|2021-08-04 18:20:20|15108.1|15107.1|15107.6|15106.6|15108.6|15107.6|15107.1|15106.1|125
1628101230000|2021-08-04 18:20:30|15107.7|15106.7|15108.4|15107.4|15109.1|15108.1|15107.7|15106.7|53
1628101240000|2021-08-04 18:20:40|15108.3|15107.3|15108.3|15107.3|15108.8|15107.8|15108.1|15107.1|41
1628101250000|2021-08-04 18:20:50|15108.4|15107.4|15108.9|15107.9|15109.3|15108.3|15108.2|15107.2|60
1628101260000|2021-08-04 18:21:00|15109.1|15108.1|15108.9|15107.9|15109.6|15108.6|15108.6|15107.6|57
1628101270000|2021-08-04 18:21:10|15109.1|15108.1|15110.3|15109.3|15110.6|15109.6|15108.9|15107.9|69
1628101280000|2021-08-04 18:21:20|15110.2|15109.2|15111.4|15110.4|15111.9|15110.9|15110.2|15109.2|118
1628101290000|2021-08-04 18:21:30|15111.6|15110.6|15111.2|15110.2|15112.2|15111.2|15111.2|15110.2|138
1628101300000|2021-08-04 18:21:40|15111.1|15110.1|15113.4|15112.4|15113.6|15112.6|15110.8|15109.8|100
1628101310000|2021-08-04 18:21:50|15113.3|15112.3|15112.9|15111.9|15113.4|15112.4|15112.8|15111.8|88
1628101320000|2021-08-04 18:22:00|15112.7|15111.7|15112.8|15111.8|15113.2|15112.2|15112.4|15111.4|54
1628101330000|2021-08-04 18:22:10|15112.7|15111.7|15112.3|15111.3|15112.9|15111.9|15111.9|15110.9|78
1628101340000|2021-08-04 18:22:20|15112.6|15111.6|15112.2|15111.2|15113.2|15112.2|15111.8|15110.8|54
1628101350000|2021-08-04 18:22:30|15112.3|15111.3|15112.2|15111.2|15112.6|15111.6|15112.1|15111.1|21
1628101360000|2021-08-04 18:22:40|15112.1|15111.1|15111.3|15110.3|15112.2|15111.2|15111.2|15110.2|42
1628101370000|2021-08-04 18:22:50|15111.1|15110.1|15111.7|15110.7|15111.7|15110.7|15110.9|15109.9|30
1628101380000|2021-08-04 18:23:00|15111.8|15110.8|15112.4|15111.4|15112.6|15111.6|15111.1|15110.1|127
1628101390000|2021-08-04 18:23:10|15112.6|15111.6|15112.3|15111.3|15112.8|15111.8|15112.1|15111.1|48
1628101400000|2021-08-04 18:23:20|15112.1|15111.1|15114.1|15113.1|15114.2|15113.2|15112.1|15111.1|102
1628101410000|2021-08-04 18:23:30|15114.2|15113.2|15113.3|15112.3|15114.2|15113.2|15112.9|15111.9|78
1628101420000|2021-08-04 18:23:40|15113.2|15112.2|15114.3|15113.3|15114.6|15113.6|15113.2|15112.2|65
1628101430000|2021-08-04 18:23:50|15114.2|15113.2|15113.7|15112.7|15114.3|15113.3|15113.1|15112.1|85
1628101440000|2021-08-04 18:24:00|15113.6|15112.6|15113.3|15112.3|15114.1|15113.1|15112.8|15111.8|79
1628101450000|2021-08-04 18:24:10|15113.2|15112.2|15112.9|15111.9|15113.6|15112.6|15112.6|15111.6|38
1628101460000|2021-08-04 18:24:20|15113.1|15112.1|15113.9|15112.9|15114.3|15113.3|15113.1|15112.1|63
1628101470000|2021-08-04 18:24:30|15114.1|15113.1|15114.8|15113.8|15115.2|15114.2|15113.8|15112.8|157
1628101480000|2021-08-04 18:24:40|15114.9|15113.9|15113.8|15112.8|15114.9|15113.9|15113.8|15112.8|181
1628101490000|2021-08-04 18:24:50|15114.1|15113.1|15113.3|15112.3|15114.4|15113.4|15112.8|15111.8|86
1628101500000|2021-08-04 18:25:00|15113.4|15112.4|15111.8|15110.8|15113.6|15112.6|15111.8|15110.8|96
1628101510000|2021-08-04 18:25:10|15111.9|15110.9|15110.7|15109.7|15111.9|15110.9|15110.1|15109.1|114
1628101520000|2021-08-04 18:25:20|15111.1|15110.1|15112.3|15111.3|15112.6|15111.6|15110.9|15109.9|82
1628101530000|2021-08-04 18:25:30|15112.4|15111.4|15112.1|15111.1|15112.6|15111.6|15111.8|15110.8|20
1628101540000|2021-08-04 18:25:40|15112.6|15111.6|15112.4|15111.4|15112.6|15111.6|15111.7|15110.7|35
1628101550000|2021-08-04 18:25:50|15112.6|15111.6|15112.7|15111.7|15112.8|15111.8|15111.9|15110.9|50
1628101560000|2021-08-04 18:26:00|15112.6|15111.6|15112.2|15111.2|15114.1|15113.1|15112.2|15111.2|65
1628101570000|2021-08-04 18:26:10|15112.3|15111.3|15109.2|15108.2|15112.6|15111.6|15109.2|15108.2|101
1628101580000|2021-08-04 18:26:20|15108.9|15107.9|15110.1|15109.1|15110.3|15109.3|15108.1|15107.1|120
1628101590000|2021-08-04 18:26:30|15109.9|15108.9|15109.6|15108.6|15111.3|15110.3|15109.6|15108.6|57
1628101600000|2021-08-04 18:26:40|15109.4|15108.4|15109.6|15108.6|15110.6|15109.6|15109.3|15108.3|34
1628101610000|2021-08-04 18:26:50|15109.3|15108.3|15109.4|15108.4|15109.8|15108.8|15108.9|15107.9|45
1628101620000|2021-08-04 18:27:00|15109.3|15108.3|15108.1|15107.1|15109.8|15108.8|15107.8|15106.8|68
1628101630000|2021-08-04 18:27:10|15108.3|15107.3|15108.3|15107.3|15108.8|15107.8|15107.8|15106.8|43
1628101640000|2021-08-04 18:27:20|15108.4|15107.4|15108.1|15107.1|15109.1|15108.1|15107.8|15106.8|41
1628101650000|2021-08-04 18:27:30|15108.2|15107.2|15107.4|15106.4|15108.7|15107.7|15107.3|15106.3|52
1628101660000|2021-08-04 18:27:40|15107.6|15106.6|15107.8|15106.8|15108.3|15107.3|15107.3|15106.3|28
1628101670000|2021-08-04 18:27:50|15107.6|15106.6|15106.3|15105.3|15107.6|15106.6|15105.9|15104.9|179
1628101680000|2021-08-04 18:28:00|15106.4|15105.4|15106.4|15105.4|15107.2|15106.2|15106.1|15105.1|73
1628101690000|2021-08-04 18:28:10|15106.3|15105.3|15106.1|15105.1|15106.3|15105.3|15105.7|15104.7|45
1628101700000|2021-08-04 18:28:20|15105.9|15104.9|15105.6|15104.6|15107.1|15106.1|15105.4|15104.4|104
1628101710000|2021-08-04 18:28:30|15105.3|15104.3|15105.9|15104.9|15106.3|15105.3|15105.3|15104.3|137
1628101720000|2021-08-04 18:28:40|15106.1|15105.1|15104.4|15103.4|15106.7|15105.7|15104.1|15103.1|162
1628101730000|2021-08-04 18:28:50|15104.6|15103.6|15103.7|15102.7|15105.6|15104.6|15103.7|15102.7|139
1628101740000|2021-08-04 18:29:00|15103.6|15102.6|15105.7|15104.7|15105.8|15104.8|15103.6|15102.6|138
1628101750000|2021-08-04 18:29:10|15105.8|15104.8|15106.8|15105.8|15106.8|15105.8|15105.7|15104.7|45
1628101760000|2021-08-04 18:29:20|15106.7|15105.7|15105.4|15104.4|15106.8|15105.8|15105.3|15104.3|147
1628101770000|2021-08-04 18:29:30|15105.6|15104.6|15105.6|15104.6|15105.6|15104.6|15104.8|15103.8|47
1628101780000|2021-08-04 18:29:40|15105.4|15104.4|15106.3|15105.3|15106.6|15105.6|15105.4|15104.4|66
1628101790000|2021-08-04 18:29:50|15105.7|15104.7|15106.7|15105.7|15106.8|15105.8|15105.6|15104.6|39
1628101800000|2021-08-04 18:30:00|15106.8|15105.8|15107.8|15106.8|15108.3|15107.3|15106.3|15105.3|134
1628101810000|2021-08-04 18:30:10|15107.9|15106.9|15110.1|15109.1|15110.3|15109.3|15107.9|15106.9|118
1628101820000|2021-08-04 18:30:20|15110.2|15109.2|15108.7|15107.7|15110.4|15109.4|15108.6|15107.6|109
1628101830000|2021-08-04 18:30:30|15108.6|15107.6|15108.7|15107.7|15109.1|15108.1|15107.1|15106.1|51
1628101840000|2021-08-04 18:30:40|15108.8|15107.8|15107.4|15106.4|15108.8|15107.8|15107.1|15106.1|41
1628101850000|2021-08-04 18:30:50|15107.6|15106.6|15107.9|15106.9|15108.9|15107.9|15107.6|15106.6|52
1628101860000|2021-08-04 18:31:00|15107.8|15106.8|15107.4|15106.4|15108.1|15107.1|15107.2|15106.2|33
1628101870000|2021-08-04 18:31:10|15107.6|15106.6|15108.4|15107.4|15108.8|15107.8|15107.6|15106.6|59
1628101880000|2021-08-04 18:31:20|15108.2|15107.2|15106.9|15105.9|15108.4|15107.4|15106.8|15105.8|54
1628101890000|2021-08-04 18:31:30|15106.8|15105.8|15105.3|15104.3|15106.8|15105.8|15104.8|15103.8|194
1628101900000|2021-08-04 18:31:40|15105.4|15104.4|15103.2|15102.2|15105.8|15104.8|15102.3|15101.3|152
1628101910000|2021-08-04 18:31:50|15103.1|15102.1|15104.7|15103.7|15104.7|15103.7|15102.8|15101.8|106
1628101920000|2021-08-04 18:32:00|15104.8|15103.8|15104.3|15103.3|15106.6|15105.6|15104.3|15103.3|117
1628101930000|2021-08-04 18:32:10|15104.1|15103.1|15104.8|15103.8|15105.3|15104.3|15104.1|15103.1|38
1628101940000|2021-08-04 18:32:20|15104.6|15103.6|15104.2|15103.2|15104.6|15103.6|15103.2|15102.2|65
1628101950000|2021-08-04 18:32:30|15104.3|15103.3|15103.4|15102.4|15104.3|15103.3|15103.4|15102.4|40
1628101960000|2021-08-04 18:32:40|15103.6|15102.6|15103.7|15102.7|15104.1|15103.1|15103.3|15102.3|22
1628101970000|2021-08-04 18:32:50|15103.6|15102.6|15105.2|15104.2|15105.2|15104.2|15103.6|15102.6|38
1628101980000|2021-08-04 18:33:00|15105.3|15104.3|15105.9|15104.9|15106.8|15105.8|15105.3|15104.3|54
1628101990000|2021-08-04 18:33:10|15106.1|15105.1|15105.2|15104.2|15106.1|15105.1|15104.9|15103.9|24
1628102000000|2021-08-04 18:33:20|15105.3|15104.3|15106.9|15105.9|15107.1|15106.1|15105.2|15104.2|33
1628102010000|2021-08-04 18:33:30|15107.1|15106.1|15107.2|15106.2|15107.3|15106.3|15106.8|15105.8|16
1628102020000|2021-08-04 18:33:40|15107.1|15106.1|15107.2|15106.2|15107.4|15106.4|15106.3|15105.3|28
1628102030000|2021-08-04 18:33:50|15106.9|15105.9|15107.2|15106.2|15107.6|15106.6|15106.9|15105.9|41
1628102040000|2021-08-04 18:34:00|15107.3|15106.3|15108.4|15107.4|15108.6|15107.6|15107.3|15106.3|82
1628102050000|2021-08-04 18:34:10|15108.6|15107.6|15110.7|15109.7|15111.1|15110.1|15108.4|15107.4|103
1628102060000|2021-08-04 18:34:20|15110.8|15109.8|15112.1|15111.1|15112.2|15111.2|15110.3|15109.3|166
1628102070000|2021-08-04 18:34:30|15112.2|15111.2|15113.4|15112.4|15114.6|15113.6|15112.1|15111.1|259
1628102080000|2021-08-04 18:34:40|15113.9|15112.9|15113.3|15112.3|15114.2|15113.2|15112.6|15111.6|92
1628102090000|2021-08-04 18:34:50|15113.6|15112.6|15114.3|15113.3|15114.6|15113.6|15113.4|15112.4|70
1628102100000|2021-08-04 18:35:00|15114.4|15113.4|15113.9|15112.9|15115.1|15114.1|15113.9|15112.9|175
1628102110000|2021-08-04 18:35:10|15113.8|15112.8|15113.9|15112.9|15114.9|15113.9|15113.2|15112.2|189
1628102120000|2021-08-04 18:35:20|15114.1|15113.1|15112.6|15111.6|15114.3|15113.3|15112.6|15111.6|107
1628102130000|2021-08-04 18:35:30|15112.8|15111.8|15114.8|15113.8|15114.8|15113.8|15112.6|15111.6|69
1628102140000|2021-08-04 18:35:40|15115.1|15114.1|15119.1|15118.1|15122.3|15121.3|15114.8|15113.8|1115
1628102150000|2021-08-04 18:35:50|15118.9|15117.9|15121.6|15120.6|15121.6|15120.6|15118.8|15117.8|200
1628102160000|2021-08-04 18:36:00|15121.7|15120.7|15121.6|15120.6|15122.9|15121.9|15121.4|15120.4|291
1628102170000|2021-08-04 18:36:10|15121.3|15120.3|15119.8|15118.8|15121.4|15120.4|15119.3|15118.3|159
1628102180000|2021-08-04 18:36:20|15119.9|15118.9|15118.4|15117.4|15119.9|15118.9|15117.9|15116.9|104
1628102190000|2021-08-04 18:36:30|15118.3|15117.3|15118.4|15117.4|15118.8|15117.8|15117.8|15116.8|91
1628102200000|2021-08-04 18:36:40|15118.3|15117.3|15118.6|15117.6|15118.9|15117.9|15118.1|15117.1|46
1628102210000|2021-08-04 18:36:50|15118.7|15117.7|15117.4|15116.4|15119.1|15118.1|15117.3|15116.3|74
1628102220000|2021-08-04 18:37:00|15117.6|15116.6|15115.7|15114.7|15117.6|15116.6|15114.3|15113.3|424
1628102230000|2021-08-04 18:37:10|15115.8|15114.8|15114.6|15113.6|15116.2|15115.2|15114.1|15113.1|169
1628102240000|2021-08-04 18:37:20|15114.7|15113.7|15116.4|15115.4|15116.6|15115.6|15113.9|15112.9|196
1628102250000|2021-08-04 18:37:30|15116.3|15115.3|15117.3|15116.3|15117.8|15116.8|15116.3|15115.3|81
1628102260000|2021-08-04 18:37:40|15117.2|15116.2|15117.4|15116.4|15118.2|15117.2|15116.7|15115.7|80
1628102270000|2021-08-04 18:37:50|15117.6|15116.6|15116.3|15115.3|15117.7|15116.7|15116.1|15115.1|92
1628102280000|2021-08-04 18:38:00|15116.2|15115.2|15115.3|15114.3|15116.2|15115.2|15114.6|15113.6|88
1628102290000|2021-08-04 18:38:10|15115.2|15114.2|15115.6|15114.6|15115.8|15114.8|15115.1|15114.1|47
1628102300000|2021-08-04 18:38:20|15115.7|15114.7|15116.7|15115.7|15117.3|15116.3|15115.7|15114.7|77
1628102310000|2021-08-04 18:38:30|15116.8|15115.8|15115.9|15114.9|15117.1|15116.1|15115.9|15114.9|34
1628102320000|2021-08-04 18:38:40|15115.8|15114.8|15117.4|15116.4|15117.4|15116.4|15115.8|15114.8|32
1628102330000|2021-08-04 18:38:50|15117.3|15116.3|15117.2|15116.2|15117.4|15116.4|15116.3|15115.3|52
1628102340000|2021-08-04 18:39:00|15117.3|15116.3|15117.9|15116.9|15118.3|15117.3|15117.3|15116.3|99
1628102350000|2021-08-04 18:39:10|15117.8|15116.8|15117.2|15116.2|15117.9|15116.9|15116.8|15115.8|62
1628102360000|2021-08-04 18:39:20|15117.1|15116.1|15117.7|15116.7|15117.7|15116.7|15116.1|15115.1|60
1628102370000|2021-08-04 18:39:30|15117.6|15116.6|15118.3|15117.3|15118.8|15117.8|15117.2|15116.2|93
1628102380000|2021-08-04 18:39:40|15118.4|15117.4|15118.3|15117.3|15118.7|15117.7|15117.8|15116.8|72
1628102390000|2021-08-04 18:39:50|15118.2|15117.2|15119.6|15118.6|15119.6|15118.6|15118.1|15117.1|72
1628102400000|2021-08-04 18:40:00|15119.7|15118.7|15117.9|15116.9|15120.1|15119.1|15117.6|15116.6|145
1628102410000|2021-08-04 18:40:10|15118.2|15117.2|15118.7|15117.7|15119.7|15118.7|15117.8|15116.8|81
1628102420000|2021-08-04 18:40:20|15118.6|15117.6|15118.2|15117.2|15118.9|15117.9|15117.9|15116.9|83
1628102430000|2021-08-04 18:40:30|15118.3|15117.3|15117.6|15116.6|15118.3|15117.3|15117.1|15116.1|69
1628102440000|2021-08-04 18:40:40|15117.7|15116.7|15116.9|15115.9|15117.8|15116.8|15116.4|15115.4|74
1628102450000|2021-08-04 18:40:50|15116.8|15115.8|15115.4|15114.4|15116.8|15115.8|15115.3|15114.3|71
1628102460000|2021-08-04 18:41:00|15115.6|15114.6|15115.9|15114.9|15116.3|15115.3|15115.1|15114.1|66
1628102470000|2021-08-04 18:41:10|15116.1|15115.1|15114.7|15113.7|15116.2|15115.2|15114.7|15113.7|46
1628102480000|2021-08-04 18:41:20|15114.8|15113.8|15114.4|15113.4|15115.7|15114.7|15114.3|15113.3|38
1628102490000|2021-08-04 18:41:30|15114.3|15113.3|15115.1|15114.1|15115.2|15114.2|15114.2|15113.2|44
1628102500000|2021-08-04 18:41:40|15114.9|15113.9|15114.7|15113.7|15115.1|15114.1|15114.6|15113.6|41
1628102510000|2021-08-04 18:41:50|15114.8|15113.8|15116.8|15115.8|15117.1|15116.1|15114.7|15113.7|56
1628102520000|2021-08-04 18:42:00|15116.9|15115.9|15116.6|15115.6|15117.1|15116.1|15116.1|15115.1|64
1628102530000|2021-08-04 18:42:10|15116.7|15115.7|15114.8|15113.8|15116.7|15115.7|15114.8|15113.8|49
1628102540000|2021-08-04 18:42:20|15114.9|15113.9|15113.9|15112.9|15115.1|15114.1|15113.6|15112.6|75
1628102550000|2021-08-04 18:42:30|15113.8|15112.8|15111.6|15110.6|15115.1|15114.1|15111.6|15110.6|334
1628102560000|2021-08-04 18:42:40|15111.7|15110.7|15107.6|15106.6|15112.1|15111.1|15107.6|15106.6|534
1628102570000|2021-08-04 18:42:50|15107.7|15106.7|15109.4|15108.4|15110.1|15109.1|15107.1|15106.1|462
1628102580000|2021-08-04 18:43:00|15109.6|15108.6|15108.9|15107.9|15110.1|15109.1|15108.8|15107.8|101
1628102590000|2021-08-04 18:43:10|15108.8|15107.8|15108.9|15107.9|15108.9|15107.9|15107.1|15106.1|80
1628102600000|2021-08-04 18:43:20|15109.1|15108.1|15108.7|15107.7|15109.8|15108.8|15108.4|15107.4|119
1628102610000|2021-08-04 18:43:30|15108.8|15107.8|15109.8|15108.8|15109.8|15108.8|15108.6|15107.6|45
1628102620000|2021-08-04 18:43:40|15109.7|15108.7|15109.4|15108.4|15110.3|15109.3|15109.3|15108.3|38
1628102630000|2021-08-04 18:43:50|15109.7|15108.7|15110.9|15109.9|15110.9|15109.9|15109.4|15108.4|66
1628102640000|2021-08-04 18:44:00|15110.8|15109.8|15110.6|15109.6|15111.2|15110.2|15110.3|15109.3|40
1628102650000|2021-08-04 18:44:10|15110.4|15109.4|15109.6|15108.6|15110.4|15109.4|15108.6|15107.6|76
1628102660000|2021-08-04 18:44:20|15109.7|15108.7|15108.9|15107.9|15110.1|15109.1|15107.8|15106.8|89
1628102670000|2021-08-04 18:44:30|15108.8|15107.8|15110.2|15109.2|15110.4|15109.4|15108.4|15107.4|33
1628102680000|2021-08-04 18:44:40|15110.1|15109.1|15110.4|15109.4|15111.1|15110.1|15109.9|15108.9|34
1628102690000|2021-08-04 18:44:50|15110.6|15109.6|15110.6|15109.6|15111.3|15110.3|15110.3|15109.3|21
1628102700000|2021-08-04 18:45:00|15110.4|15109.4|15111.3|15110.3|15111.6|15110.6|15109.2|15108.2|113
1628102710000|2021-08-04 18:45:10|15111.4|15110.4|15111.2|15110.2|15111.4|15110.4|15109.8|15108.8|58
1628102720000|2021-08-04 18:45:20|15111.1|15110.1|15111.1|15110.1|15111.4|15110.4|15110.2|15109.2|56
1628102730000|2021-08-04 18:45:30|15110.9|15109.9|15112.1|15111.1|15112.3|15111.3|15110.9|15109.9|55
1628102740000|2021-08-04 18:45:40|15111.9|15110.9|15111.2|15110.2|15112.1|15111.1|15110.8|15109.8|35
1628102750000|2021-08-04 18:45:50|15111.1|15110.1|15109.9|15108.9|15111.1|15110.1|15109.3|15108.3|52
1628102760000|2021-08-04 18:46:00|15109.6|15108.6|15109.3|15108.3|15110.1|15109.1|15108.7|15107.7|72
1628102770000|2021-08-04 18:46:10|15108.8|15107.8|15106.4|15105.4|15109.1|15108.1|15106.2|15105.2|150
1628102780000|2021-08-04 18:46:20|15106.6|15105.6|15106.3|15105.3|15107.6|15106.6|15106.3|15105.3|102
1628102790000|2021-08-04 18:46:30|15106.2|15105.2|15106.3|15105.3|15107.1|15106.1|15106.1|15105.1|61
1628102800000|2021-08-04 18:46:40|15106.2|15105.2|15104.7|15103.7|15106.3|15105.3|15104.7|15103.7|141
1628102810000|2021-08-04 18:46:50|15104.6|15103.6|15103.4|15102.4|15104.8|15103.8|15103.3|15102.3|133
1628102820000|2021-08-04 18:47:00|15103.3|15102.3|15103.9|15102.9|15104.4|15103.4|15103.1|15102.1|144
1628102830000|2021-08-04 18:47:10|15104.1|15103.1|15104.7|15103.7|15105.2|15104.2|15103.3|15102.3|89
1628102840000|2021-08-04 18:47:20|15104.6|15103.6|15105.4|15104.4|15105.6|15104.6|15104.1|15103.1|77
1628102850000|2021-08-04 18:47:30|15105.6|15104.6|15105.7|15104.7|15105.9|15104.9|15104.6|15103.6|78
1628102860000|2021-08-04 18:47:40|15105.6|15104.6|15105.1|15104.1|15106.8|15105.8|15104.8|15103.8|76
1628102870000|2021-08-04 18:47:50|15105.2|15104.2|15103.6|15102.6|15105.2|15104.2|15102.8|15101.8|103
1628102880000|2021-08-04 18:48:00|15103.4|15102.4|15103.8|15102.8|15103.8|15102.8|15102.7|15101.7|69
1628102890000|2021-08-04 18:48:10|15104.1|15103.1|15103.4|15102.4|15105.2|15104.2|15103.4|15102.4|109
1628102900000|2021-08-04 18:48:20|15103.3|15102.3|15097.8|15096.8|15103.9|15102.9|15097.7|15096.7|489
1628102910000|2021-08-04 18:48:30|15098.1|15097.1|15098.9|15097.9|15099.7|15098.7|15097.1|15096.1|736
1628102920000|2021-08-04 18:48:40|15098.4|15097.4|15097.9|15096.9|15099.3|15098.3|15097.6|15096.6|145
1628102930000|2021-08-04 18:48:50|15098.1|15097.1|15099.8|15098.8|15099.8|15098.8|15098.1|15097.1|68
1628102940000|2021-08-04 18:49:00|15099.7|15098.7|15103.6|15102.6|15103.7|15102.7|15099.4|15098.4|193
1628102950000|2021-08-04 18:49:10|15103.4|15102.4|15103.8|15102.8|15103.8|15102.8|15102.3|15101.3|70
1628102960000|2021-08-04 18:49:20|15103.9|15102.9|15101.6|15100.6|15104.1|15103.1|15101.6|15100.6|46
1628102970000|2021-08-04 18:49:30|15101.3|15100.3|15102.3|15101.3|15104.3|15103.3|15101.3|15100.3|67
1628102980000|2021-08-04 18:49:40|15102.4|15101.4|15102.6|15101.6|15102.8|15101.8|15101.4|15100.4|13
1628102990000|2021-08-04 18:49:50|15102.4|15101.4|15100.9|15099.9|15103.2|15102.2|15100.8|15099.8|29
1628103000000|2021-08-04 18:50:00|15101.3|15100.3|15100.9|15099.9|15102.8|15101.8|15100.9|15099.9|60
1628103010000|2021-08-04 18:50:10|15101.1|15100.1|15098.9|15097.9|15101.1|15100.1|15098.9|15097.9|98
1628103020000|2021-08-04 18:50:20|15098.8|15097.8|15100.1|15099.1|15100.3|15099.3|15098.7|15097.7|50
1628103030000|2021-08-04 18:50:30|15099.9|15098.9|15097.9|15096.9|15100.1|15099.1|15097.6|15096.6|85
1628103040000|2021-08-04 18:50:40|15097.7|15096.7|15097.4|15096.4|15098.3|15097.3|15097.1|15096.1|67
1628103050000|2021-08-04 18:50:50|15097.3|15096.3|15097.6|15096.6|15098.6|15097.6|15097.1|15096.1|70
1628103060000|2021-08-04 18:51:00|15097.7|15096.7|15096.8|15095.8|15098.2|15097.2|15096.6|15095.6|79
1628103070000|2021-08-04 18:51:10|15096.7|15095.7|15098.3|15097.3|15099.1|15098.1|15096.6|15095.6|95
1628103080000|2021-08-04 18:51:20|15098.9|15097.9|15098.2|15097.2|15100.8|15099.8|15097.9|15096.9|149
1628103090000|2021-08-04 18:51:30|15098.1|15097.1|15098.2|15097.2|15098.6|15097.6|15096.8|15095.8|50
1628103100000|2021-08-04 18:51:40|15098.3|15097.3|15099.2|15098.2|15099.8|15098.8|15097.9|15096.9|50
1628103110000|2021-08-04 18:51:50|15099.3|15098.3|15096.9|15095.9|15099.9|15098.9|15096.4|15095.4|82
1628103120000|2021-08-04 18:52:00|15096.8|15095.8|15096.2|15095.2|15097.3|15096.3|15096.1|15095.1|43
1628103130000|2021-08-04 18:52:10|15096.3|15095.3|15095.2|15094.2|15096.6|15095.6|15094.3|15093.3|169
1628103140000|2021-08-04 18:52:20|15094.9|15093.9|15097.4|15096.4|15097.6|15096.6|15094.3|15093.3|97
1628103150000|2021-08-04 18:52:30|15097.1|15096.1|15096.3|15095.3|15098.1|15097.1|15096.3|15095.3|82
1628103160000|2021-08-04 18:52:40|15096.4|15095.4|15096.9|15095.9|15097.2|15096.2|15096.1|15095.1|71
1628103170000|2021-08-04 18:52:50|15096.8|15095.8|15097.7|15096.7|15097.7|15096.7|15096.3|15095.3|66
1628103180000|2021-08-04 18:53:00|15097.8|15096.8|15097.9|15096.9|15098.2|15097.2|15097.6|15096.6|59
1628103190000|2021-08-04 18:53:10|15097.7|15096.7|15095.3|15094.3|15097.7|15096.7|15095.3|15094.3|70
1628103200000|2021-08-04 18:53:20|15095.4|15094.4|15094.6|15093.6|15095.6|15094.6|15094.6|15093.6|74
1628103210000|2021-08-04 18:53:30|15094.1|15093.1|15094.2|15093.2|15095.1|15094.1|15093.6|15092.6|112
1628103220000|2021-08-04 18:53:40|15094.3|15093.3|15095.9|15094.9|15097.2|15096.2|15094.1|15093.1|80
1628103230000|2021-08-04 18:53:50|15096.1|15095.1|15096.2|15095.2|15096.2|15095.2|15095.2|15094.2|16
1628103240000|2021-08-04 18:54:00|15096.1|15095.1|15097.3|15096.3|15097.6|15096.6|15095.7|15094.7|95
1628103250000|2021-08-04 18:54:10|15097.4|15096.4|15096.9|15095.9|15098.3|15097.3|15096.6|15095.6|89
1628103260000|2021-08-04 18:54:20|15097.1|15096.1|15098.8|15097.8|15098.8|15097.8|15096.6|15095.6|68
1628103270000|2021-08-04 18:54:30|15098.7|15097.7|15099.4|15098.4|15099.4|15098.4|15098.4|15097.4|72
1628103280000|2021-08-04 18:54:40|15099.3|15098.3|15099.4|15098.4|15099.4|15098.4|15098.3|15097.3|45
1628103290000|2021-08-04 18:54:50|15099.3|15098.3|15101.8|15100.8|15101.8|15100.8|15099.2|15098.2|134
1628103300000|2021-08-04 18:55:00|15101.9|15100.9|15100.1|15099.1|15102.3|15101.3|15100.1|15099.1|116
1628103310000|2021-08-04 18:55:10|15099.9|15098.9|15097.4|15096.4|15100.1|15099.1|15097.4|15096.4|160
1628103320000|2021-08-04 18:55:20|15097.6|15096.6|15098.7|15097.7|15098.7|15097.7|15097.3|15096.3|138
1628103330000|2021-08-04 18:55:30|15098.8|15097.8|15091.2|15090.2|15099.7|15098.7|15090.8|15089.8|866
1628103340000|2021-08-04 18:55:40|15090.9|15089.9|15091.2|15090.2|15092.7|15091.7|15090.9|15089.9|188
1628103350000|2021-08-04 18:55:50|15091.1|15090.1|15091.8|15090.8|15091.8|15090.8|15090.3|15089.3|115
1628103360000|2021-08-04 18:56:00|15091.7|15090.7|15089.4|15088.4|15091.9|15090.9|15089.3|15088.3|163
1628103370000|2021-08-04 18:56:10|15089.8|15088.8|15092.6|15091.6|15093.1|15092.1|15089.6|15088.6|147
1628103380000|2021-08-04 18:56:20|15092.7|15091.7|15090.6|15089.6|15092.7|15091.7|15090.2|15089.2|101
1628103390000|2021-08-04 18:56:30|15090.7|15089.7|15090.3|15089.3|15091.6|15090.6|15090.3|15089.3|61
1628103400000|2021-08-04 18:56:40|15090.4|15089.4|15090.7|15089.7|15090.8|15089.8|15089.4|15088.4|62
1628103410000|2021-08-04 18:56:50|15090.6|15089.6|15092.2|15091.2|15092.2|15091.2|15089.9|15088.9|45
1628103420000|2021-08-04 18:57:00|15092.6|15091.6|15093.2|15092.2|15093.9|15092.9|15092.6|15091.6|109
1628103430000|2021-08-04 18:57:10|15093.1|15092.1|15092.4|15091.4|15093.2|15092.2|15092.3|15091.3|32
1628103440000|2021-08-04 18:57:20|15092.3|15091.3|15094.2|15093.2|15094.2|15093.2|15092.2|15091.2|47
1628103450000|2021-08-04 18:57:30|15094.1|15093.1|15092.8|15091.8|15094.2|15093.2|15091.7|15090.7|83
1628103460000|2021-08-04 18:57:40|15092.9|15091.9|15093.4|15092.4|15093.6|15092.6|15092.6|15091.6|54
1628103470000|2021-08-04 18:57:50|15093.3|15092.3|15091.7|15090.7|15093.4|15092.4|15091.3|15090.3|51
1628103480000|2021-08-04 18:58:00|15091.6|15090.6|15090.2|15089.2|15091.9|15090.9|15090.1|15089.1|115
1628103490000|2021-08-04 18:58:10|15090.1|15089.1|15093.6|15092.6|15093.9|15092.9|15089.9|15088.9|77
1628103500000|2021-08-04 18:58:20|15093.7|15092.7|15092.9|15091.9|15093.9|15092.9|15092.9|15091.9|52
1628103510000|2021-08-04 18:58:30|15092.8|15091.8|15091.8|15090.8|15093.3|15092.3|15091.4|15090.4|37
1628103520000|2021-08-04 18:58:40|15091.9|15090.9|15090.9|15089.9|15092.2|15091.2|15090.9|15089.9|29
1628103530000|2021-08-04 18:58:50|15091.1|15090.1|15093.2|15092.2|15093.3|15092.3|15090.8|15089.8|41
1628103540000|2021-08-04 18:59:00|15093.1|15092.1|15092.7|15091.7|15093.4|15092.4|15092.4|15091.4|99
1628103550000|2021-08-04 18:59:10|15092.8|15091.8|15092.1|15091.1|15092.9|15091.9|15091.7|15090.7|22
1628103560000|2021-08-04 18:59:20|15092.2|15091.2|15092.4|15091.4|15092.8|15091.8|15091.6|15090.6|85
1628103570000|2021-08-04 18:59:30|15092.6|15091.6|15094.3|15093.3|15094.3|15093.3|15092.6|15091.6|51
1628103580000|2021-08-04 18:59:40|15094.4|15093.4|15093.9|15092.9|15094.8|15093.8|15093.2|15092.2|77
1628103590000|2021-08-04 18:59:50|15094.1|15093.1|15091.7|15090.7|15094.8|15093.8|15091.6|15090.6|34
1628103600000|2021-08-04 19:00:00|15091.8|15090.8|15092.4|15091.4|15093.2|15092.2|15091.7|15090.7|108
1628103610000|2021-08-04 19:00:10|15092.6|15091.6|15095.1|15094.1|15095.4|15094.4|15092.2|15091.2|77
1628103620000|2021-08-04 19:00:20|15095.2|15094.2|15094.1|15093.1|15095.6|15094.6|15093.8|15092.8|79
1628103630000|2021-08-04 19:00:30|15094.2|15093.2|15094.4|15093.4|15094.7|15093.7|15093.3|15092.3|79
1628103640000|2021-08-04 19:00:40|15094.3|15093.3|15090.8|15089.8|15094.3|15093.3|15090.8|15089.8|67
1628103650000|2021-08-04 19:00:50|15090.9|15089.9|15089.1|15088.1|15091.2|15090.2|15087.8|15086.8|300
1628103660000|2021-08-04 19:01:00|15088.9|15087.9|15088.7|15087.7|15090.1|15089.1|15088.3|15087.3|97
1628103670000|2021-08-04 19:01:10|15088.6|15087.6|15091.1|15090.1|15091.2|15090.2|15088.3|15087.3|57
1628103680000|2021-08-04 19:01:20|15090.9|15089.9|15091.4|15090.4|15091.4|15090.4|15090.1|15089.1|41
1628103690000|2021-08-04 19:01:30|15091.2|15090.2|15091.2|15090.2|15091.9|15090.9|15091.1|15090.1|28
1628103700000|2021-08-04 19:01:40|15091.1|15090.1|15090.7|15089.7|15091.2|15090.2|15090.4|15089.4|24
1628103710000|2021-08-04 19:01:50|15090.8|15089.8|15091.7|15090.7|15091.8|15090.8|15090.3|15089.3|28
1628103720000|2021-08-04 19:02:00|15092.2|15091.2|15091.6|15090.6|15092.6|15091.6|15090.9|15089.9|56
1628103730000|2021-08-04 19:02:10|15091.9|15090.9|15094.3|15093.3|15094.3|15093.3|15091.9|15090.9|55
1628103740000|2021-08-04 19:02:20|15094.4|15093.4|15095.8|15094.8|15095.8|15094.8|15094.3|15093.3|134
1628103750000|2021-08-04 19:02:30|15095.7|15094.7|15094.2|15093.2|15095.8|15094.8|15093.8|15092.8|98
1628103760000|2021-08-04 19:02:40|15094.3|15093.3|15094.1|15093.1|15095.4|15094.4|15093.8|15092.8|44
1628103770000|2021-08-04 19:02:50|15094.4|15093.4|15095.7|15094.7|15096.1|15095.1|15093.9|15092.9|70
1628103780000|2021-08-04 19:03:00|15095.6|15094.6|15094.2|15093.2|15096.2|15095.2|15093.9|15092.9|41
1628103790000|2021-08-04 19:03:10|15094.1|15093.1|15093.4|15092.4|15094.4|15093.4|15093.2|15092.2|70
1628103800000|2021-08-04 19:03:20|15093.3|15092.3|15095.3|15094.3|15095.9|15094.9|15093.2|15092.2|54
1628103810000|2021-08-04 19:03:30|15095.1|15094.1|15096.9|15095.9|15097.1|15096.1|15094.9|15093.9|91
1628103820000|2021-08-04 19:03:40|15096.8|15095.8|15095.2|15094.2|15096.9|15095.9|15095.1|15094.1|72
1628103830000|2021-08-04 19:03:50|15095.3|15094.3|15092.3|15091.3|15095.6|15094.6|15091.8|15090.8|73
1628103840000|2021-08-04 19:04:00|15092.6|15091.6|15093.1|15092.1|15093.9|15092.9|15092.6|15091.6|87
1628103850000|2021-08-04 19:04:10|15093.2|15092.2|15094.2|15093.2|15094.7|15093.7|15093.2|15092.2|28
1628103860000|2021-08-04 19:04:20|15094.1|15093.1|15093.9|15092.9|15094.3|15093.3|15092.7|15091.7|36
1628103870000|2021-08-04 19:04:30|15093.8|15092.8|15094.7|15093.7|15095.7|15094.7|15093.8|15092.8|47
1628103880000|2021-08-04 19:04:40|15094.8|15093.8|15095.3|15094.3|15095.4|15094.4|15093.9|15092.9|42
1628103890000|2021-08-04 19:04:50|15095.4|15094.4|15094.7|15093.7|15095.6|15094.6|15094.1|15093.1|29
1628103900000|2021-08-04 19:05:00|15094.6|15093.6|15093.8|15092.8|15094.9|15093.9|15093.3|15092.3|63
1628103910000|2021-08-04 19:05:10|15093.7|15092.7|15095.6|15094.6|15095.6|15094.6|15093.3|15092.3|60
1628103920000|2021-08-04 19:05:20|15095.4|15094.4|15095.1|15094.1|15095.6|15094.6|15094.6|15093.6|42
1628103930000|2021-08-04 19:05:30|15095.2|15094.2|15095.2|15094.2|15095.3|15094.3|15094.1|15093.1|44
1628103940000|2021-08-04 19:05:40|15095.1|15094.1|15095.2|15094.2|15096.1|15095.1|15094.9|15093.9|32
1628103950000|2021-08-04 19:05:50|15095.4|15094.4|15096.3|15095.3|15096.7|15095.7|15095.4|15094.4|56
1628103960000|2021-08-04 19:06:00|15096.2|15095.2|15095.6|15094.6|15096.2|15095.2|15095.1|15094.1|43
1628103970000|2021-08-04 19:06:10|15095.4|15094.4|15095.7|15094.7|15096.6|15095.6|15095.2|15094.2|37
1628103980000|2021-08-04 19:06:20|15095.8|15094.8|15095.9|15094.9|15096.6|15095.6|15094.9|15093.9|40
1628103990000|2021-08-04 19:06:30|15096.1|15095.1|15097.2|15096.2|15097.2|15096.2|15095.6|15094.6|46
1628104000000|2021-08-04 19:06:40|15097.1|15096.1|15097.1|15096.1|15097.7|15096.7|15096.4|15095.4|65
1628104010000|2021-08-04 19:06:50|15097.2|15096.2|15095.7|15094.7|15097.4|15096.4|15095.7|15094.7|74
1628104020000|2021-08-04 19:07:00|15095.6|15094.6|15095.8|15094.8|15096.2|15095.2|15094.6|15093.6|67
1628104030000|2021-08-04 19:07:10|15095.9|15094.9|15096.1|15095.1|15096.2|15095.2|15094.3|15093.3|41
1628104040000|2021-08-04 19:07:20|15096.2|15095.2|15096.7|15095.7|15096.7|15095.7|15095.2|15094.2|61
1628104050000|2021-08-04 19:07:30|15096.8|15095.8|15095.1|15094.1|15096.8|15095.8|15095.1|15094.1|56
1628104060000|2021-08-04 19:07:40|15095.2|15094.2|15095.3|15094.3|15095.6|15094.6|15094.7|15093.7|34
1628104070000|2021-08-04 19:07:50|15095.7|15094.7|15094.8|15093.8|15095.9|15094.9|15094.7|15093.7|49
1628104080000|2021-08-04 19:08:00|15094.9|15093.9|15096.2|15095.2|15096.4|15095.4|15094.9|15093.9|49
1628104090000|2021-08-04 19:08:10|15096.1|15095.1|15095.7|15094.7|15096.4|15095.4|15095.1|15094.1|61
1628104100000|2021-08-04 19:08:20|15095.4|15094.4|15095.2|15094.2|15096.1|15095.1|15095.1|15094.1|42
1628104110000|2021-08-04 19:08:30|15095.3|15094.3|15093.1|15092.1|15095.3|15094.3|15092.4|15091.4|95
1628104120000|2021-08-04 19:08:40|15092.9|15091.9|15095.3|15094.3|15095.8|15094.8|15092.9|15091.9|47
1628104130000|2021-08-04 19:08:50|15095.4|15094.4|15096.6|15095.6|15096.8|15095.8|15095.4|15094.4|57
1628104140000|2021-08-04 19:09:00|15096.9|15095.9|15093.1|15092.1|15097.3|15096.3|15092.7|15091.7|108
1628104150000|2021-08-04 19:09:10|15093.2|15092.2|15092.2|15091.2|15093.7|15092.7|15092.1|15091.1|60
1628104160000|2021-08-04 19:09:20|15092.3|15091.3|15090.9|15089.9|15092.6|15091.6|15090.6|15089.6|97
1628104170000|2021-08-04 19:09:30|15091.1|15090.1|15090.7|15089.7|15091.9|15090.9|15090.6|15089.6|75
1628104180000|2021-08-04 19:09:40|15090.6|15089.6|15089.2|15088.2|15090.6|15089.6|15088.7|15087.7|96
1628104190000|2021-08-04 19:09:50|15089.3|15088.3|15088.9|15087.9|15090.1|15089.1|15088.4|15087.4|127
1628104200000|2021-08-04 19:10:00|15089.1|15088.1|15092.2|15091.2|15092.3|15091.3|15089.1|15088.1|164
1628104210000|2021-08-04 19:10:10|15092.1|15091.1|15090.3|15089.3|15092.6|15091.6|15090.1|15089.1|52
1628104220000|2021-08-04 19:10:20|15090.4|15089.4|15089.6|15088.6|15090.9|15089.9|15089.6|15088.6|30
1628104230000|2021-08-04 19:10:30|15089.7|15088.7|15090.7|15089.7|15091.6|15090.6|15089.6|15088.6|41
1628104240000|2021-08-04 19:10:40|15090.8|15089.8|15086.8|15085.8|15090.9|15089.9|15086.6|15085.6|175
1628104250000|2021-08-04 19:10:50|15086.7|15085.7|15085.2|15084.2|15087.3|15086.3|15085.1|15084.1|257
1628104260000|2021-08-04 19:11:00|15085.6|15084.6|15086.1|15085.1|15087.6|15086.6|15084.9|15083.9|222
1628104270000|2021-08-04 19:11:10|15085.9|15084.9|15087.4|15086.4|15088.6|15087.6|15085.8|15084.8|101
1628104280000|2021-08-04 19:11:20|15087.6|15086.6|15086.9|15085.9|15088.3|15087.3|15086.9|15085.9|77
1628104290000|2021-08-04 19:11:30|15086.8|15085.8|15083.1|15082.1|15087.1|15086.1|15082.8|15081.8|352
1628104300000|2021-08-04 19:11:40|15083.3|15082.3|15084.3|15083.3|15084.8|15083.8|15082.7|15081.7|129
1628104310000|2021-08-04 19:11:50|15084.2|15083.2|15083.3|15082.3|15084.4|15083.4|15083.2|15082.2|79
1628104320000|2021-08-04 19:12:00|15083.2|15082.2|15081.1|15080.1|15083.3|15082.3|15080.1|15079.1|430
1628104330000|2021-08-04 19:12:10|15081.3|15080.3|15081.2|15080.2|15081.9|15080.9|15079.8|15078.8|156
1628104340000|2021-08-04 19:12:20|15081.3|15080.3|15080.9|15079.9|15082.3|15081.3|15080.4|15079.4|126
1628104350000|2021-08-04 19:12:30|15081.1|15080.1|15081.7|15080.7|15082.7|15081.7|15080.4|15079.4|91
1628104360000|2021-08-04 19:12:40|15081.6|15080.6|15080.3|15079.3|15082.3|15081.3|15079.7|15078.7|225
1628104370000|2021-08-04 19:12:50|15080.2|15079.2|15080.8|15079.8|15081.2|15080.2|15079.7|15078.7|88
1628104380000|2021-08-04 19:13:00|15080.3|15079.3|15080.9|15079.9|15081.1|15080.1|15079.6|15078.6|128
1628104390000|2021-08-04 19:13:10|15080.8|15079.8|15083.9|15082.9|15084.4|15083.4|15080.7|15079.7|216
1628104400000|2021-08-04 19:13:20|15084.1|15083.1|15084.4|15083.4|15085.2|15084.2|15083.8|15082.8|172
1628104410000|2021-08-04 19:13:30|15084.6|15083.6|15082.7|15081.7|15084.6|15083.6|15081.7|15080.7|92
1628104420000|2021-08-04 19:13:40|15082.6|15081.6|15083.1|15082.1|15083.7|15082.7|15082.4|15081.4|25
1628104430000|2021-08-04 19:13:50|15083.2|15082.2|15083.1|15082.1|15084.6|15083.6|15083.1|15082.1|52
1628104440000|2021-08-04 19:14:00|15083.4|15082.4|15083.1|15082.1|15083.7|15082.7|15082.4|15081.4|77
1628104450000|2021-08-04 19:14:10|15083.4|15082.4|15085.7|15084.7|15085.7|15084.7|15083.1|15082.1|75
1628104460000|2021-08-04 19:14:20|15085.6|15084.6|15087.4|15086.4|15087.6|15086.6|15085.3|15084.3|187
1628104470000|2021-08-04 19:14:30|15087.3|15086.3|15087.9|15086.9|15088.1|15087.1|15087.2|15086.2|167
1628104480000|2021-08-04 19:14:40|15087.8|15086.8|15086.9|15085.9|15087.8|15086.8|15086.3|15085.3|94
1628104490000|2021-08-04 19:14:50|15087.2|15086.2|15085.8|15084.8|15087.2|15086.2|15085.7|15084.7|65
1628104500000|2021-08-04 19:15:00|15086.1|15085.1|15085.3|15084.3|15086.2|15085.2|15084.1|15083.1|218
1628104510000|2021-08-04 19:15:10|15085.2|15084.2|15083.7|15082.7|15086.1|15085.1|15083.3|15082.3|114
1628104520000|2021-08-04 19:15:20|15083.8|15082.8|15084.2|15083.2|15084.2|15083.2|15082.3|15081.3|117
1628104530000|2021-08-04 19:15:30|15084.1|15083.1|15083.9|15082.9|15085.3|15084.3|15083.3|15082.3|49
1628104540000|2021-08-04 19:15:40|15083.8|15082.8|15083.1|15082.1|15083.8|15082.8|15082.6|15081.6|37
1628104550000|2021-08-04 19:15:50|15082.9|15081.9|15082.9|15081.9|15083.6|15082.6|15082.4|15081.4|33
1628104560000|2021-08-04 19:16:00|15082.7|15081.7|15085.7|15084.7|15085.7|15084.7|15082.1|15081.1|120
1628104570000|2021-08-04 19:16:10|15085.6|15084.6|15081.7|15080.7|15085.7|15084.7|15081.3|15080.3|135
1628104580000|2021-08-04 19:16:20|15081.6|15080.6|15081.4|15080.4|15082.6|15081.6|15080.8|15079.8|110
1628104590000|2021-08-04 19:16:30|15081.6|15080.6|15080.9|15079.9|15081.7|15080.7|15079.6|15078.6|256
1628104600000|2021-08-04 19:16:40|15080.8|15079.8|15080.7|15079.7|15081.6|15080.6|15080.1|15079.1|33
1628104610000|2021-08-04 19:16:50|15080.6|15079.6|15079.4|15078.4|15080.7|15079.7|15078.1|15077.1|236
1628104620000|2021-08-04 19:17:00|15079.3|15078.3|15080.7|15079.7|15081.1|15080.1|15078.6|15077.6|249
1628104630000|2021-08-04 19:17:10|15080.8|15079.8|15081.1|15080.1|15082.8|15081.8|15080.4|15079.4|79
1628104640000|2021-08-04 19:17:20|15081.2|15080.2|15083.2|15082.2|15083.2|15082.2|15080.4|15079.4|79
1628104650000|2021-08-04 19:17:30|15083.1|15082.1|15083.2|15082.2|15083.4|15082.4|15081.8|15080.8|197
1628104660000|2021-08-04 19:17:40|15083.1|15082.1|15081.4|15080.4|15083.3|15082.3|15081.4|15080.4|85
1628104670000|2021-08-04 19:17:50|15081.6|15080.6|15080.8|15079.8|15081.7|15080.7|15080.3|15079.3|54
1628104680000|2021-08-04 19:18:00|15080.7|15079.7|15081.6|15080.6|15081.9|15080.9|15079.8|15078.8|78
1628104690000|2021-08-04 19:18:10|15081.7|15080.7|15084.2|15083.2|15084.2|15083.2|15081.2|15080.2|109
1628104700000|2021-08-04 19:18:20|15084.1|15083.1|15082.2|15081.2|15084.1|15083.1|15082.1|15081.1|66
1628104710000|2021-08-04 19:18:30|15082.1|15081.1|15079.9|15078.9|15082.1|15081.1|15079.6|15078.6|96
1628104720000|2021-08-04 19:18:40|15080.1|15079.1|15080.4|15079.4|15080.6|15079.6|15079.6|15078.6|41
1628104730000|2021-08-04 19:18:50|15080.3|15079.3|15077.9|15076.9|15080.7|15079.7|15077.9|15076.9|106
1628104740000|2021-08-04 19:19:00|15078.1|15077.1|15080.4|15079.4|15080.6|15079.6|15077.8|15076.8|155
1628104750000|2021-08-04 19:19:10|15080.3|15079.3|15080.9|15079.9|15081.6|15080.6|15080.2|15079.2|60
1628104760000|2021-08-04 19:19:20|15080.8|15079.8|15079.2|15078.2|15081.1|15080.1|15078.8|15077.8|59
1628104770000|2021-08-04 19:19:30|15079.1|15078.1|15079.6|15078.6|15080.7|15079.7|15079.1|15078.1|63
1628104780000|2021-08-04 19:19:40|15079.7|15078.7|15078.7|15077.7|15080.2|15079.2|15078.7|15077.7|39
1628104790000|2021-08-04 19:19:50|15078.8|15077.8|15078.7|15077.7|15079.1|15078.1|15078.2|15077.2|64
1628104800000|2021-08-04 19:20:00|15077.2|15076.2|15078.2|15077.2|15078.2|15077.2|15076.1|15075.1|92
1628104810000|2021-08-04 19:20:10|15078.3|15077.3|15078.3|15077.3|15079.1|15078.1|15077.4|15076.4|121
1628104820000|2021-08-04 19:20:20|15078.4|15077.4|15078.1|15077.1|15079.4|15078.4|15077.4|15076.4|119
1628104830000|2021-08-04 19:20:30|15077.9|15076.9|15079.8|15078.8|15080.4|15079.4|15077.3|15076.3|91
1628104840000|2021-08-04 19:20:40|15080.1|15079.1|15081.3|15080.3|15081.6|15080.6|15080.1|15079.1|98
1628104850000|2021-08-04 19:20:50|15081.4|15080.4|15080.9|15079.9|15082.9|15081.9|15080.8|15079.8|140
1628104860000|2021-08-04 19:21:00|15080.8|15079.8|15080.4|15079.4|15080.8|15079.8|15078.6|15077.6|121
1628104870000|2021-08-04 19:21:10|15080.2|15079.2|15080.8|15079.8|15081.2|15080.2|15079.9|15078.9|49
1628104880000|2021-08-04 19:21:20|15081.1|15080.1|15080.7|15079.7|15082.4|15081.4|15080.2|15079.2|100
1628104890000|2021-08-04 19:21:30|15080.8|15079.8|15080.8|15079.8|15081.8|15080.8|15080.3|15079.3|185
1628104900000|2021-08-04 19:21:40|15080.7|15079.7|15079.7|15078.7|15080.8|15079.8|15078.6|15077.6|63
1628104910000|2021-08-04 19:21:50|15079.8|15078.8|15081.8|15080.8|15081.9|15080.9|15079.3|15078.3|192
1628104920000|2021-08-04 19:22:00|15081.9|15080.9|15081.6|15080.6|15082.6|15081.6|15081.3|15080.3|88
1628104930000|2021-08-04 19:22:10|15080.8|15079.8|15081.8|15080.8|15082.4|15081.4|15080.8|15079.8|107
1628104940000|2021-08-04 19:22:20|15081.7|15080.7|15083.4|15082.4|15083.7|15082.7|15081.6|15080.6|130
1628104950000|2021-08-04 19:22:30|15083.6|15082.6|15084.7|15083.7|15084.8|15083.8|15083.4|15082.4|119
1628104960000|2021-08-04 19:22:40|15084.8|15083.8|15084.4|15083.4|15086.1|15085.1|15084.4|15083.4|195
1628104970000|2021-08-04 19:22:50|15084.3|15083.3|15084.6|15083.6|15085.7|15084.7|15084.3|15083.3|73
1628104980000|2021-08-04 19:23:00|15084.3|15083.3|15085.2|15084.2|15085.8|15084.8|15084.3|15083.3|125
1628104990000|2021-08-04 19:23:10|15085.3|15084.3|15086.7|15085.7|15086.8|15085.8|15084.7|15083.7|157
1628105000000|2021-08-04 19:23:20|15086.6|15085.6|15085.8|15084.8|15086.7|15085.7|15085.1|15084.1|88
1628105010000|2021-08-04 19:23:30|15086.1|15085.1|15086.6|15085.6|15086.9|15085.9|15084.9|15083.9|59
1628105020000|2021-08-04 19:23:40|15086.7|15085.7|15087.9|15086.9|15087.9|15086.9|15086.3|15085.3|127
1628105030000|2021-08-04 19:23:50|15087.8|15086.8|15086.6|15085.6|15087.9|15086.9|15086.6|15085.6|75
1628105040000|2021-08-04 19:24:00|15086.4|15085.4|15086.2|15085.2|15086.7|15085.7|15084.8|15083.8|140
1628105050000|2021-08-04 19:24:10|15086.1|15085.1|15084.2|15083.2|15086.1|15085.1|15084.2|15083.2|59
1628105060000|2021-08-04 19:24:20|15084.1|15083.1|15083.9|15082.9|15084.7|15083.7|15083.1|15082.1|92
1628105070000|2021-08-04 19:24:30|15084.1|15083.1|15084.4|15083.4|15084.7|15083.7|15083.4|15082.4|58
1628105080000|2021-08-04 19:24:40|15084.6|15083.6|15083.8|15082.8|15084.8|15083.8|15083.1|15082.1|48
1628105090000|2021-08-04 19:24:50|15083.9|15082.9|15083.8|15082.8|15085.1|15084.1|15083.6|15082.6|45
1628105100000|2021-08-04 19:25:00|15084.2|15083.2|15084.4|15083.4|15084.7|15083.7|15083.7|15082.7|62
1628105110000|2021-08-04 19:25:10|15084.6|15083.6|15085.3|15084.3|15085.7|15084.7|15084.2|15083.2|81
1628105120000|2021-08-04 19:25:20|15085.6|15084.6|15088.2|15087.2|15088.3|15087.3|15085.6|15084.6|136
1628105130000|2021-08-04 19:25:30|15088.3|15087.3|15088.1|15087.1|15088.3|15087.3|15087.3|15086.3|74
1628105140000|2021-08-04 19:25:40|15087.9|15086.9|15088.7|15087.7|15088.8|15087.8|15087.9|15086.9|107
1628105150000|2021-08-04 19:25:50|15088.6|15087.6|15088.4|15087.4|15089.3|15088.3|15088.3|15087.3|92
1628105160000|2021-08-04 19:26:00|15088.3|15087.3|15086.6|15085.6|15088.4|15087.4|15086.1|15085.1|142
1628105170000|2021-08-04 19:26:10|15086.4|15085.4|15087.3|15086.3|15087.8|15086.8|15086.3|15085.3|83
1628105180000|2021-08-04 19:26:20|15087.2|15086.2|15086.4|15085.4|15087.6|15086.6|15086.4|15085.4|57
1628105190000|2021-08-04 19:26:30|15086.6|15085.6|15088.9|15087.9|15089.1|15088.1|15086.6|15085.6|77
1628105200000|2021-08-04 19:26:40|15088.8|15087.8|15087.8|15086.8|15089.2|15088.2|15087.3|15086.3|63
1628105210000|2021-08-04 19:26:50|15087.9|15086.9|15088.4|15087.4|15088.6|15087.6|15086.8|15085.8|42
1628105220000|2021-08-04 19:27:00|15088.6|15087.6|15089.3|15088.3|15089.3|15088.3|15088.6|15087.6|76
1628105230000|2021-08-04 19:27:10|15089.4|15088.4|15089.9|15088.9|15090.3|15089.3|15089.3|15088.3|88
1628105240000|2021-08-04 19:27:20|15089.8|15088.8|15089.8|15088.8|15090.3|15089.3|15089.2|15088.2|55
1628105250000|2021-08-04 19:27:30|15089.9|15088.9|15087.9|15086.9|15089.9|15088.9|15087.9|15086.9|45
1628105260000|2021-08-04 19:27:40|15087.8|15086.8|15087.8|15086.8|15088.1|15087.1|15087.2|15086.2|70
1628105270000|2021-08-04 19:27:50|15088.1|15087.1|15087.7|15086.7|15088.3|15087.3|15087.7|15086.7|33
1628105280000|2021-08-04 19:28:00|15087.6|15086.6|15088.6|15087.6|15088.8|15087.8|15087.4|15086.4|37
1628105290000|2021-08-04 19:28:10|15088.7|15087.7|15087.8|15086.8|15088.9|15087.9|15087.7|15086.7|52
1628105300000|2021-08-04 19:28:20|15087.9|15086.9|15087.2|15086.2|15087.9|15086.9|15086.9|15085.9|53
1628105310000|2021-08-04 19:28:30|15087.1|15086.1|15087.9|15086.9|15088.3|15087.3|15086.9|15085.9|48
1628105320000|2021-08-04 19:28:40|15088.1|15087.1|15088.8|15087.8|15088.8|15087.8|15087.9|15086.9|14
1628105330000|2021-08-04 19:28:50|15088.9|15087.9|15088.7|15087.7|15089.4|15088.4|15088.6|15087.6|61
1628105340000|2021-08-04 19:29:00|15088.6|15087.6|15088.2|15087.2|15088.8|15087.8|15088.1|15087.1|29
1628105350000|2021-08-04 19:29:10|15088.3|15087.3|15087.1|15086.1|15088.4|15087.4|15087.1|15086.1|42
1628105360000|2021-08-04 19:29:20|15087.2|15086.2|15087.1|15086.1|15087.2|15086.2|15085.4|15084.4|111
1628105370000|2021-08-04 19:29:30|15087.2|15086.2|15087.1|15086.1|15087.4|15086.4|15086.4|15085.4|40
1628105380000|2021-08-04 19:29:40|15086.9|15085.9|15088.4|15087.4|15089.3|15088.3|15086.8|15085.8|43
1628105390000|2021-08-04 19:29:50|15088.6|15087.6|15087.4|15086.4|15088.7|15087.7|15086.9|15085.9|41
1628105400000|2021-08-04 19:30:00|15088.2|15087.2|15085.9|15084.9|15088.4|15087.4|15084.7|15083.7|132
1628105410000|2021-08-04 19:30:10|15086.1|15085.1|15087.7|15086.7|15087.8|15086.8|15085.8|15084.8|86
1628105420000|2021-08-04 19:30:20|15087.6|15086.6|15085.1|15084.1|15088.2|15087.2|15084.8|15083.8|144
1628105430000|2021-08-04 19:30:30|15084.9|15083.9|15081.8|15080.8|15085.4|15084.4|15081.4|15080.4|335
1628105440000|2021-08-04 19:30:40|15082.2|15081.2|15083.2|15082.2|15083.8|15082.8|15082.1|15081.1|79
1628105450000|2021-08-04 19:30:50|15083.1|15082.1|15084.2|15083.2|15084.2|15083.2|15082.4|15081.4|166
1628105460000|2021-08-04 19:31:00|15084.1|15083.1|15085.1|15084.1|15085.3|15084.3|15083.4|15082.4|102
1628105470000|2021-08-04 19:31:10|15086.1|15085.1|15081.2|15080.2|15086.2|15085.2|15080.4|15079.4|226
1628105480000|2021-08-04 19:31:20|15081.1|15080.1|15083.7|15082.7|15083.7|15082.7|15081.1|15080.1|103
1628105490000|2021-08-04 19:31:30|15083.6|15082.6|15084.4|15083.4|15084.7|15083.7|15083.1|15082.1|116
1628105500000|2021-08-04 19:31:40|15084.6|15083.6|15083.9|15082.9|15084.9|15083.9|15083.8|15082.8|59
1628105510000|2021-08-04 19:31:50|15083.8|15082.8|15083.4|15082.4|15084.7|15083.7|15083.4|15082.4|43
1628105520000|2021-08-04 19:32:00|15083.3|15082.3|15085.4|15084.4|15085.8|15084.8|15083.3|15082.3|130
1628105530000|2021-08-04 19:32:10|15085.6|15084.6|15087.7|15086.7|15087.8|15086.8|15085.3|15084.3|122
1628105540000|2021-08-04 19:32:20|15087.8|15086.8|15089.1|15088.1|15089.1|15088.1|15087.7|15086.7|124
1628105550000|2021-08-04 19:32:30|15089.2|15088.2|15089.3|15088.3|15089.6|15088.6|15088.4|15087.4|127
1628105560000|2021-08-04 19:32:40|15089.2|15088.2|15088.3|15087.3|15090.1|15089.1|15088.3|15087.3|133
1628105570000|2021-08-04 19:32:50|15087.8|15086.8|15088.1|15087.1|15088.6|15087.6|15086.6|15085.6|98
1628105580000|2021-08-04 19:33:00|15088.2|15087.2|15090.3|15089.3|15090.6|15089.6|15088.2|15087.2|123
1628105590000|2021-08-04 19:33:10|15090.2|15089.2|15090.6|15089.6|15090.7|15089.7|15089.3|15088.3|140
1628105600000|2021-08-04 19:33:20|15090.7|15089.7|15090.1|15089.1|15090.7|15089.7|15089.4|15088.4|104
1628105610000|2021-08-04 19:33:30|15089.9|15088.9|15091.7|15090.7|15092.2|15091.2|15089.9|15088.9|151
1628105620000|2021-08-04 19:33:40|15091.6|15090.6|15092.1|15091.1|15092.6|15091.6|15090.9|15089.9|152
1628105630000|2021-08-04 19:33:50|15092.2|15091.2|15092.2|15091.2|15093.2|15092.2|15091.7|15090.7|214
1628105640000|2021-08-04 19:34:00|15092.1|15091.1|15091.6|15090.6|15092.4|15091.4|15090.9|15089.9|153
1628105650000|2021-08-04 19:34:10|15091.7|15090.7|15089.9|15088.9|15091.7|15090.7|15089.8|15088.8|113
1628105660000|2021-08-04 19:34:20|15089.8|15088.8|15089.6|15088.6|15090.6|15089.6|15089.1|15088.1|123
1628105670000|2021-08-04 19:34:30|15089.7|15088.7|15091.9|15090.9|15092.1|15091.1|15089.7|15088.7|93
1628105680000|2021-08-04 19:34:40|15091.8|15090.8|15091.9|15090.9|15092.2|15091.2|15091.2|15090.2|65
1628105690000|2021-08-04 19:34:50|15092.1|15091.1|15092.1|15091.1|15092.3|15091.3|15090.9|15089.9|83
1628105700000|2021-08-04 19:35:00|15092.3|15091.3|15090.2|15089.2|15092.3|15091.3|15089.2|15088.2|146
1628105710000|2021-08-04 19:35:10|15090.3|15089.3|15091.8|15090.8|15093.2|15092.2|15090.1|15089.1|127
1628105720000|2021-08-04 19:35:20|15091.9|15090.9|15089.4|15088.4|15091.9|15090.9|15089.2|15088.2|68
1628105730000|2021-08-04 19:35:30|15089.6|15088.6|15089.2|15088.2|15090.3|15089.3|15088.3|15087.3|78
1628105740000|2021-08-04 19:35:40|15089.1|15088.1|15089.1|15088.1|15089.8|15088.8|15088.6|15087.6|47
1628105750000|2021-08-04 19:35:50|15089.2|15088.2|15091.8|15090.8|15092.4|15091.4|15088.8|15087.8|105
1628105760000|2021-08-04 19:36:00|15091.4|15090.4|15089.8|15088.8|15092.1|15091.1|15089.8|15088.8|82
1628105770000|2021-08-04 19:36:10|15089.9|15088.9|15090.7|15089.7|15091.4|15090.4|15089.9|15088.9|65
1628105780000|2021-08-04 19:36:20|15090.8|15089.8|15089.9|15088.9|15091.1|15090.1|15089.8|15088.8|67
1628105790000|2021-08-04 19:36:30|15089.8|15088.8|15090.2|15089.2|15090.7|15089.7|15088.9|15087.9|125
1628105800000|2021-08-04 19:36:40|15090.3|15089.3|15090.2|15089.2|15091.2|15090.2|15089.8|15088.8|55
1628105810000|2021-08-04 19:36:50|15090.3|15089.3|15092.8|15091.8|15092.9|15091.9|15090.2|15089.2|112
1628105820000|2021-08-04 19:37:00|15092.7|15091.7|15093.6|15092.6|15093.6|15092.6|15092.6|15091.6|121
1628105830000|2021-08-04 19:37:10|15093.4|15092.4|15094.2|15093.2|15094.2|15093.2|15093.4|15092.4|97
1628105840000|2021-08-04 19:37:20|15094.1|15093.1|15094.6|15093.6|15094.8|15093.8|15093.4|15092.4|143
1628105850000|2021-08-04 19:37:30|15094.4|15093.4|15094.9|15093.9|15095.1|15094.1|15093.8|15092.8|168
1628105860000|2021-08-04 19:37:40|15095.1|15094.1|15095.1|15094.1|15095.3|15094.3|15094.6|15093.6|108
1628105870000|2021-08-04 19:37:50|15095.2|15094.2|15094.1|15093.1|15095.2|15094.2|15093.8|15092.8|98
1628105880000|2021-08-04 19:38:00|15094.2|15093.2|15092.8|15091.8|15094.4|15093.4|15092.1|15091.1|138
1628105890000|2021-08-04 19:38:10|15092.6|15091.6|15091.1|15090.1|15093.4|15092.4|15091.1|15090.1|134
1628105900000|2021-08-04 19:38:20|15091.2|15090.2|15090.4|15089.4|15091.6|15090.6|15090.2|15089.2|96
1628105910000|2021-08-04 19:38:30|15090.6|15089.6|15091.4|15090.4|15092.1|15091.1|15089.3|15088.3|157
1628105920000|2021-08-04 19:38:40|15091.3|15090.3|15089.8|15088.8|15091.6|15090.6|15089.4|15088.4|71
1628105930000|2021-08-04 19:38:50|15089.4|15088.4|15090.8|15089.8|15090.9|15089.9|15088.8|15087.8|85
1628105940000|2021-08-04 19:39:00|15090.9|15089.9|15092.4|15091.4|15092.8|15091.8|15090.8|15089.8|110
1628105950000|2021-08-04 19:39:10|15092.6|15091.6|15091.6|15090.6|15093.1|15092.1|15091.6|15090.6|80
1628105960000|2021-08-04 19:39:20|15091.8|15090.8|15092.3|15091.3|15092.7|15091.7|15091.3|15090.3|75
1628105970000|2021-08-04 19:39:30|15092.2|15091.2|15090.8|15089.8|15092.8|15091.8|15090.6|15089.6|97
1628105980000|2021-08-04 19:39:40|15090.6|15089.6|15090.6|15089.6|15092.2|15091.2|15090.4|15089.4|80
1628105990000|2021-08-04 19:39:50|15090.8|15089.8|15092.2|15091.2|15092.4|15091.4|15090.7|15089.7|92
1628106000000|2021-08-04 19:40:00|15092.3|15091.3|15091.9|15090.9|15093.6|15092.6|15091.4|15090.4|123
1628106010000|2021-08-04 19:40:10|15092.1|15091.1|15090.7|15089.7|15092.4|15091.4|15090.6|15089.6|99
1628106020000|2021-08-04 19:40:20|15090.6|15089.6|15090.9|15089.9|15090.9|15089.9|15088.8|15087.8|98
1628106030000|2021-08-04 19:40:30|15090.8|15089.8|15090.3|15089.3|15091.1|15090.1|15089.8|15088.8|96
1628106040000|2021-08-04 19:40:40|15090.4|15089.4|15090.8|15089.8|15091.2|15090.2|15090.3|15089.3|53
1628106050000|2021-08-04 19:40:50|15090.7|15089.7|15090.8|15089.8|15091.4|15090.4|15090.3|15089.3|61
1628106060000|2021-08-04 19:41:00|15091.2|15090.2|15093.1|15092.1|15093.1|15092.1|15091.2|15090.2|121
1628106070000|2021-08-04 19:41:10|15093.2|15092.2|15091.4|15090.4|15093.7|15092.7|15091.4|15090.4|161
1628106080000|2021-08-04 19:41:20|15091.3|15090.3|15089.8|15088.8|15091.8|15090.8|15089.3|15088.3|122
1628106090000|2021-08-04 19:41:30|15089.7|15088.7|15092.2|15091.2|15092.2|15091.2|15089.3|15088.3|96
1628106100000|2021-08-04 19:41:40|15092.3|15091.3|15092.9|15091.9|15093.1|15092.1|15091.3|15090.3|121
1628106110000|2021-08-04 19:41:50|15093.1|15092.1|15092.6|15091.6|15093.4|15092.4|15092.4|15091.4|78
1628106120000|2021-08-04 19:42:00|15092.3|15091.3|15092.6|15091.6|15093.1|15092.1|15091.1|15090.1|124
1628106130000|2021-08-04 19:42:10|15091.9|15090.9|15091.7|15090.7|15093.2|15092.2|15091.4|15090.4|105
1628106140000|2021-08-04 19:42:20|15091.8|15090.8|15094.2|15093.2|15094.3|15093.3|15091.7|15090.7|110
1628106150000|2021-08-04 19:42:30|15094.1|15093.1|15094.3|15093.3|15094.3|15093.3|15092.9|15091.9|127
1628106160000|2021-08-04 19:42:40|15094.2|15093.2|15095.6|15094.6|15095.8|15094.8|15093.9|15092.9|239
1628106170000|2021-08-04 19:42:50|15095.4|15094.4|15096.9|15095.9|15097.1|15096.1|15095.4|15094.4|195
1628106180000|2021-08-04 19:43:00|15097.1|15096.1|15098.3|15097.3|15098.6|15097.6|15097.1|15096.1|258
1628106190000|2021-08-04 19:43:10|15098.2|15097.2|15099.2|15098.2|15099.2|15098.2|15097.4|15096.4|140
1628106200000|2021-08-04 19:43:20|15099.3|15098.3|15100.6|15099.6|15100.6|15099.6|15099.3|15098.3|216
1628106210000|2021-08-04 19:43:30|15100.3|15099.3|15099.8|15098.8|15100.8|15099.8|15099.8|15098.8|181
1628106220000|2021-08-04 19:43:40|15099.9|15098.9|15100.7|15099.7|15100.7|15099.7|15099.7|15098.7|177
1628106230000|2021-08-04 19:43:50|15100.6|15099.6|15099.6|15098.6|15101.6|15100.6|15099.3|15098.3|195
1628106240000|2021-08-04 19:44:00|15099.4|15098.4|15100.3|15099.3|15101.3|15100.3|15099.3|15098.3|196
1628106250000|2021-08-04 19:44:10|15100.2|15099.2|15100.6|15099.6|15101.2|15100.2|15100.1|15099.1|109
1628106260000|2021-08-04 19:44:20|15100.4|15099.4|15100.2|15099.2|15101.1|15100.1|15099.9|15098.9|123
1628106270000|2021-08-04 19:44:30|15100.3|15099.3|15100.1|15099.1|15101.1|15100.1|15099.9|15098.9|70
1628106280000|2021-08-04 19:44:40|15099.9|15098.9|15100.4|15099.4|15101.1|15100.1|15099.9|15098.9|48
1628106290000|2021-08-04 19:44:50|15100.3|15099.3|15100.2|15099.2|15100.6|15099.6|15099.9|15098.9|63
1628106300000|2021-08-04 19:45:00|15100.3|15099.3|15100.8|15099.8|15100.8|15099.8|15099.4|15098.4|131
1628106310000|2021-08-04 19:45:10|15100.7|15099.7|15100.2|15099.2|15100.8|15099.8|15099.9|15098.9|73
1628106320000|2021-08-04 19:45:20|15100.4|15099.4|15098.6|15097.6|15100.4|15099.4|15098.6|15097.6|164
1628106330000|2021-08-04 19:45:30|15098.4|15097.4|15095.9|15094.9|15098.6|15097.6|15095.8|15094.8|164
1628106340000|2021-08-04 19:45:40|15095.8|15094.8|15095.7|15094.7|15096.2|15095.2|15094.7|15093.7|126
1628106350000|2021-08-04 19:45:50|15095.8|15094.8|15094.7|15093.7|15095.8|15094.8|15093.9|15092.9|95
1628106360000|2021-08-04 19:46:00|15094.8|15093.8|15095.7|15094.7|15095.9|15094.9|15094.4|15093.4|84
1628106370000|2021-08-04 19:46:10|15095.8|15094.8|15097.1|15096.1|15097.3|15096.3|15095.1|15094.1|62
1628106380000|2021-08-04 19:46:20|15096.9|15095.9|15095.4|15094.4|15097.1|15096.1|15095.4|15094.4|49
1628106390000|2021-08-04 19:46:30|15095.6|15094.6|15096.6|15095.6|15097.2|15096.2|15095.4|15094.4|51
1628106400000|2021-08-04 19:46:40|15096.7|15095.7|15097.2|15096.2|15097.6|15096.6|15096.3|15095.3|57
1628106410000|2021-08-04 19:46:50|15097.4|15096.4|15098.4|15097.4|15098.6|15097.6|15097.2|15096.2|47
1628106420000|2021-08-04 19:47:00|15098.2|15097.2|15096.3|15095.3|15098.6|15097.6|15096.1|15095.1|75
1628106430000|2021-08-04 19:47:10|15096.2|15095.2|15097.2|15096.2|15097.4|15096.4|15096.2|15095.2|62
1628106440000|2021-08-04 19:47:20|15096.9|15095.9|15096.3|15095.3|15097.6|15096.6|15095.9|15094.9|51
1628106450000|2021-08-04 19:47:30|15096.2|15095.2|15096.9|15095.9|15097.3|15096.3|15096.2|15095.2|48
1628106460000|2021-08-04 19:47:40|15097.1|15096.1|15099.2|15098.2|15099.6|15098.6|15096.8|15095.8|87
1628106470000|2021-08-04 19:47:50|15099.1|15098.1|15098.6|15097.6|15099.2|15098.2|15097.7|15096.7|80
1628106480000|2021-08-04 19:48:00|15098.7|15097.7|15099.8|15098.8|15099.8|15098.8|15098.4|15097.4|85
1628106490000|2021-08-04 19:48:10|15099.7|15098.7|15102.3|15101.3|15102.3|15101.3|15099.6|15098.6|228
1628106500000|2021-08-04 19:48:20|15102.4|15101.4|15101.2|15100.2|15102.4|15101.4|15100.2|15099.2|104
1628106510000|2021-08-04 19:48:30|15101.1|15100.1|15101.4|15100.4|15102.1|15101.1|15100.7|15099.7|32
1628106520000|2021-08-04 19:48:40|15101.8|15100.8|15101.2|15100.2|15102.4|15101.4|15101.1|15100.1|57
1628106530000|2021-08-04 19:48:50|15101.3|15100.3|15100.1|15099.1|15101.7|15100.7|15099.8|15098.8|94
1628106540000|2021-08-04 19:49:00|15099.4|15098.4|15098.7|15097.7|15099.8|15098.8|15098.6|15097.6|90
1628106550000|2021-08-04 19:49:10|15098.8|15097.8|15097.9|15096.9|15099.3|15098.3|15097.9|15096.9|50
1628106560000|2021-08-04 19:49:20|15098.1|15097.1|15098.7|15097.7|15098.9|15097.9|15097.4|15096.4|45
1628106570000|2021-08-04 19:49:30|15098.6|15097.6|15098.7|15097.7|15099.2|15098.2|15097.8|15096.8|65
1628106580000|2021-08-04 19:49:40|15098.8|15097.8|15099.3|15098.3|15099.3|15098.3|15097.8|15096.8|34
1628106590000|2021-08-04 19:49:50|15099.4|15098.4|15098.4|15097.4|15100.7|15099.7|15098.3|15097.3|70
1628106600000|2021-08-04 19:50:00|15101.7|15100.7|15102.2|15101.2|15105.9|15104.9|15100.7|15099.7|708
1628106610000|2021-08-04 19:50:10|15102.1|15101.1|15101.8|15100.8|15102.4|15101.4|15099.9|15098.9|209
1628106620000|2021-08-04 19:50:20|15101.9|15100.9|15099.7|15098.7|15101.9|15100.9|15099.6|15098.6|160
1628106630000|2021-08-04 19:50:30|15099.6|15098.6|15100.1|15099.1|15100.4|15099.4|15099.2|15098.2|204
1628106640000|2021-08-04 19:50:40|15100.2|15099.2|15101.1|15100.1|15101.7|15100.7|15099.7|15098.7|116
1628106650000|2021-08-04 19:50:50|15100.8|15099.8|15098.7|15097.7|15101.1|15100.1|15098.7|15097.7|121
1628106660000|2021-08-04 19:51:00|15098.9|15097.9|15098.4|15097.4|15099.8|15098.8|15098.3|15097.3|91
1628106670000|2021-08-04 19:51:10|15098.3|15097.3|15097.7|15096.7|15099.1|15098.1|15097.6|15096.6|173
1628106680000|2021-08-04 19:51:20|15097.6|15096.6|15099.1|15098.1|15099.4|15098.4|15096.1|15095.1|231
1628106690000|2021-08-04 19:51:30|15099.2|15098.2|15099.7|15098.7|15100.3|15099.3|15098.2|15097.2|104
1628106700000|2021-08-04 19:51:40|15099.8|15098.8|15102.1|15101.1|15102.4|15101.4|15099.8|15098.8|187
1628106710000|2021-08-04 19:51:50|15101.9|15100.9|15101.2|15100.2|15102.3|15101.3|15100.2|15099.2|166
1628106720000|2021-08-04 19:52:00|15101.1|15100.1|15101.7|15100.7|15103.3|15102.3|15101.1|15100.1|145
1628106730000|2021-08-04 19:52:10|15101.6|15100.6|15099.6|15098.6|15102.3|15101.3|15099.6|15098.6|185
1628106740000|2021-08-04 19:52:20|15099.4|15098.4|15098.2|15097.2|15100.6|15099.6|15098.1|15097.1|173
1628106750000|2021-08-04 19:52:30|15097.9|15096.9|15097.2|15096.2|15098.4|15097.4|15096.9|15095.9|153
1628106760000|2021-08-04 19:52:40|15097.3|15096.3|15099.1|15098.1|15099.3|15098.3|15097.2|15096.2|103
1628106770000|2021-08-04 19:52:50|15099.2|15098.2|15098.9|15097.9|15099.3|15098.3|15097.8|15096.8|137
1628106780000|2021-08-04 19:53:00|15099.1|15098.1|15101.7|15100.7|15102.3|15101.3|15099.1|15098.1|157
1628106790000|2021-08-04 19:53:10|15101.6|15100.6|15102.4|15101.4|15103.3|15102.3|15101.3|15100.3|152
1628106800000|2021-08-04 19:53:20|15102.3|15101.3|15101.8|15100.8|15102.8|15101.8|15101.1|15100.1|138
1628106810000|2021-08-04 19:53:30|15101.9|15100.9|15101.7|15100.7|15102.6|15101.6|15101.3|15100.3|113
1628106820000|2021-08-04 19:53:40|15101.6|15100.6|15102.1|15101.1|15102.3|15101.3|15100.7|15099.7|104
1628106830000|2021-08-04 19:53:50|15101.9|15100.9|15101.2|15100.2|15102.6|15101.6|15100.6|15099.6|107
1628106840000|2021-08-04 19:54:00|15101.7|15100.7|15101.4|15100.4|15104.1|15103.1|15100.4|15099.4|347
1628106850000|2021-08-04 19:54:10|15101.6|15100.6|15100.2|15099.2|15102.9|15101.9|15099.9|15098.9|203
1628106860000|2021-08-04 19:54:20|15100.3|15099.3|15100.9|15099.9|15101.4|15100.4|15100.1|15099.1|161
1628106870000|2021-08-04 19:54:30|15101.1|15100.1|15102.4|15101.4|15103.6|15102.6|15101.1|15100.1|117
1628106880000|2021-08-04 19:54:40|15102.7|15101.7|15104.9|15103.9|15105.1|15104.1|15102.7|15101.7|379
1628106890000|2021-08-04 19:54:50|15104.8|15103.8|15105.2|15104.2|15106.9|15105.9|15104.8|15103.8|532
1628106900000|2021-08-04 19:55:00|15102.7|15101.7|15098.1|15097.1|15102.7|15101.7|15098.1|15097.1|657
1628106910000|2021-08-04 19:55:10|15098.4|15097.4|15098.9|15097.9|15099.3|15098.3|15095.9|15094.9|363
1628106920000|2021-08-04 19:55:20|15098.8|15097.8|15098.4|15097.4|15099.2|15098.2|15097.4|15096.4|156
1628106930000|2021-08-04 19:55:30|15098.6|15097.6|15097.7|15096.7|15099.1|15098.1|15096.6|15095.6|173
1628106940000|2021-08-04 19:55:40|15097.4|15096.4|15095.6|15094.6|15097.6|15096.6|15095.3|15094.3|215
1628106950000|2021-08-04 19:55:50|15095.7|15094.7|15095.2|15094.2|15096.8|15095.8|15094.8|15093.8|134
1628106960000|2021-08-04 19:56:00|15095.3|15094.3|15095.9|15094.9|15097.2|15096.2|15094.2|15093.2|381
1628106970000|2021-08-04 19:56:10|15096.1|15095.1|15094.7|15093.7|15096.9|15095.9|15094.2|15093.2|159
1628106980000|2021-08-04 19:56:20|15094.6|15093.6|15092.4|15091.4|15094.9|15093.9|15091.7|15090.7|286
1628106990000|2021-08-04 19:56:30|15092.6|15091.6|15092.7|15091.7|15093.6|15092.6|15092.1|15091.1|231
1628107000000|2021-08-04 19:56:40|15092.6|15091.6|15090.8|15089.8|15092.7|15091.7|15090.4|15089.4|365
1628107010000|2021-08-04 19:56:50|15090.7|15089.7|15090.7|15089.7|15091.3|15090.3|15090.3|15089.3|146
1628107020000|2021-08-04 19:57:00|15090.4|15089.4|15088.3|15087.3|15090.8|15089.8|15087.4|15086.4|345
1628107030000|2021-08-04 19:57:10|15088.4|15087.4|15089.7|15088.7|15090.2|15089.2|15087.9|15086.9|228
1628107040000|2021-08-04 19:57:20|15089.6|15088.6|15091.7|15090.7|15091.8|15090.8|15089.4|15088.4|185
1628107050000|2021-08-04 19:57:30|15091.6|15090.6|15091.4|15090.4|15091.8|15090.8|15090.2|15089.2|168
1628107060000|2021-08-04 19:57:40|15091.3|15090.3|15091.9|15090.9|15091.9|15090.9|15090.9|15089.9|113
1628107070000|2021-08-04 19:57:50|15091.8|15090.8|15091.8|15090.8|15092.1|15091.1|15091.2|15090.2|131
1628107080000|2021-08-04 19:58:00|15091.7|15090.7|15091.7|15090.7|15092.2|15091.2|15090.6|15089.6|132
1628107090000|2021-08-04 19:58:10|15091.6|15090.6|15091.8|15090.8|15091.9|15090.9|15091.4|15090.4|87
1628107100000|2021-08-04 19:58:20|15091.7|15090.7|15093.8|15092.8|15093.8|15092.8|15091.3|15090.3|145
1628107110000|2021-08-04 19:58:30|15093.9|15092.9|15094.4|15093.4|15095.3|15094.3|15093.6|15092.6|205
1628107120000|2021-08-04 19:58:40|15094.2|15093.2|15093.4|15092.4|15094.4|15093.4|15093.3|15092.3|108
1628107130000|2021-08-04 19:58:50|15093.7|15092.7|15092.8|15091.8|15095.4|15094.4|15092.8|15091.8|163
1628107140000|2021-08-04 19:59:00|15093.1|15092.1|15090.6|15089.6|15093.2|15092.2|15090.6|15089.6|344
1628107150000|2021-08-04 19:59:10|15090.7|15089.7|15091.9|15090.9|15092.1|15091.1|15090.1|15089.1|307
1628107160000|2021-08-04 19:59:20|15092.1|15091.1|15091.6|15090.6|15092.9|15091.9|15090.9|15089.9|249
1628107170000|2021-08-04 19:59:30|15090.9|15089.9|15087.8|15086.8|15091.2|15090.2|15087.3|15086.3|594
1628107180000|2021-08-04 19:59:40|15087.2|15086.2|15090.9|15089.9|15090.9|15089.9|15086.4|15085.4|632
1628107190000|2021-08-04 19:59:50|15091.2|15090.2|15082.8|15081.8|15091.9|15090.9|15082.4|15081.4|1319
1628107200000|2021-08-04 20:00:00|15082.6|15081.6|15084|15082|15084.1|15082.1|15079.8|15077.8|849
1628107210000|2021-08-04 20:00:10|15083.9|15081.9|15084.5|15082.5|15085.1|15083.1|15083.9|15081.9|198
1628107220000|2021-08-04 20:00:20|15084.6|15082.6|15082.3|15080.3|15084.6|15082.6|15081.8|15079.8|147
1628107230000|2021-08-04 20:00:30|15082.4|15080.4|15082|15080|15083.9|15081.9|15081.4|15079.4|165
1628107240000|2021-08-04 20:00:40|15081.9|15079.9|15083.9|15081.9|15084.4|15082.4|15081.9|15079.9|106
1628107250000|2021-08-04 20:00:50|15084.6|15082.6|15083.6|15081.6|15085|15083|15082.3|15080.3|136
1628107260000|2021-08-04 20:01:00|15083.5|15081.5|15083.4|15081.4|15083.6|15081.6|15082.4|15080.4|143
1628107270000|2021-08-04 20:01:10|15083.3|15081.3|15082.6|15080.6|15083.4|15081.4|15082.3|15080.3|77
1628107280000|2021-08-04 20:01:20|15082.8|15080.8|15082.6|15080.6|15082.9|15080.9|15082.3|15080.3|51
1628107290000|2021-08-04 20:01:30|15082.5|15080.5|15083.6|15081.6|15083.6|15081.6|15082.4|15080.4|103
1628107300000|2021-08-04 20:01:40|15083.5|15081.5|15083.3|15081.3|15083.5|15081.5|15082.9|15080.9|59
1628107310000|2021-08-04 20:01:50|15083.4|15081.4|15082.6|15080.6|15083.4|15081.4|15082.3|15080.3|66
1628107320000|2021-08-04 20:02:00|15082.5|15080.5|15082.9|15080.9|15083.4|15081.4|15082.3|15080.3|113
1628107330000|2021-08-04 20:02:10|15083|15081|15082.4|15080.4|15083.3|15081.3|15081.3|15079.3|206
1628107340000|2021-08-04 20:02:20|15082.6|15080.6|15082.4|15080.4|15082.8|15080.8|15082.1|15080.1|29
1628107350000|2021-08-04 20:02:30|15082.3|15080.3|15080.9|15078.9|15082.3|15080.3|15080.1|15078.1|114
1628107360000|2021-08-04 20:02:40|15080.8|15078.8|15081.1|15079.1|15081.3|15079.3|15080.4|15078.4|98
1628107370000|2021-08-04 20:02:50|15081.3|15079.3|15082.3|15080.3|15082.3|15080.3|15080.9|15078.9|67
1628107380000|2021-08-04 20:03:00|15083|15081|15082.9|15080.9|15083.3|15081.3|15082.8|15080.8|78
1628107390000|2021-08-04 20:03:10|15082.8|15080.8|15082.8|15080.8|15083|15081|15082.8|15080.8|17
1628107400000|2021-08-04 20:03:20|15082.9|15080.9|15081.9|15079.9|15083|15081|15081.9|15079.9|23
1628107410000|2021-08-04 20:03:30|15081.6|15079.6|15082.6|15080.6|15083|15081|15081.6|15079.6|55
1628107420000|2021-08-04 20:03:40|15082.5|15080.5|15082.5|15080.5|15083.1|15081.1|15082.3|15080.3|70
1628107430000|2021-08-04 20:03:50|15082.6|15080.6|15084.3|15082.3|15084.3|15082.3|15082.5|15080.5|41
1628107440000|2021-08-04 20:04:00|15084.4|15082.4|15085.4|15083.4|15085.8|15083.8|15084.1|15082.1|66
1628107450000|2021-08-04 20:04:10|15085.5|15083.5|15085.6|15083.6|15085.9|15083.9|15085.3|15083.3|64
1628107460000|2021-08-04 20:04:20|15085.5|15083.5|15085.1|15083.1|15085.9|15083.9|15085.1|15083.1|38
1628107470000|2021-08-04 20:04:30|15085.3|15083.3|15083.9|15081.9|15085.4|15083.4|15083.9|15081.9|62
1628107480000|2021-08-04 20:04:40|15084|15082|15084.6|15082.6|15085|15083|15084|15082|19
1628107490000|2021-08-04 20:04:50|15084.8|15082.8|15083.9|15081.9|15084.8|15082.8|15083.6|15081.6|24
1628107500000|2021-08-04 20:05:00|15083.6|15081.6|15085.6|15083.6|15085.9|15083.9|15083.6|15081.6|69
1628107510000|2021-08-04 20:05:10|15085.8|15083.8|15085.4|15083.4|15086.1|15084.1|15085.1|15083.1|83
1628107520000|2021-08-04 20:05:20|15085.5|15083.5|15085.3|15083.3|15085.6|15083.6|15084.9|15082.9|36
1628107530000|2021-08-04 20:05:30|15085.1|15083.1|15085|15083|15085.9|15083.9|15084.8|15082.8|26
1628107540000|2021-08-04 20:05:40|15084.9|15082.9|15086.6|15084.6|15086.6|15084.6|15084.9|15082.9|46
1628107550000|2021-08-04 20:05:50|15086.4|15084.4|15087.4|15085.4|15087.4|15085.4|15086.4|15084.4|60
1628107560000|2021-08-04 20:06:00|15087.3|15085.3|15087|15085|15087.4|15085.4|15086.9|15084.9|25
1628107570000|2021-08-04 20:06:10|15086.9|15084.9|15087.1|15085.1|15087.3|15085.3|15086.6|15084.6|32
1628107580000|2021-08-04 20:06:20|15087.3|15085.3|15087.1|15085.1|15087.5|15085.5|15087|15085|27
1628107590000|2021-08-04 20:06:30|15087.3|15085.3|15085.5|15083.5|15087.3|15085.3|15085.5|15083.5|35
1628107600000|2021-08-04 20:06:40|15085.4|15083.4|15085.1|15083.1|15085.5|15083.5|15084.3|15082.3|49
1628107610000|2021-08-04 20:06:50|15085.3|15083.3|15085.6|15083.6|15085.9|15083.9|15085|15083|21
1628107620000|2021-08-04 20:07:00|15085.8|15083.8|15085.4|15083.4|15085.8|15083.8|15085.3|15083.3|7
1628107630000|2021-08-04 20:07:10|15085.5|15083.5|15084.9|15082.9|15085.6|15083.6|15084.9|15082.9|19
1628107640000|2021-08-04 20:07:20|15084.8|15082.8|15083.9|15081.9|15085.1|15083.1|15083.5|15081.5|45
1628107650000|2021-08-04 20:07:30|15083.8|15081.8|15083.8|15081.8|15084.8|15082.8|15083.4|15081.4|26
1628107660000|2021-08-04 20:07:40|15083.9|15081.9|15083.9|15081.9|15084.6|15082.6|15083.8|15081.8|36
1628107670000|2021-08-04 20:07:50|15084.1|15082.1|15084.4|15082.4|15084.4|15082.4|15084|15082|1
1628107680000|2021-08-04 20:08:00|15084.5|15082.5|15084|15082|15084.5|15082.5|15083.9|15081.9|8
1628107690000|2021-08-04 20:08:10|15084.1|15082.1|15083.9|15081.9|15084.3|15082.3|15083.6|15081.6|10
1628107700000|2021-08-04 20:08:20|15083.4|15081.4|15084.1|15082.1|15084.1|15082.1|15083.3|15081.3|33
1628107710000|2021-08-04 20:08:30|15084.3|15082.3|15084.3|15082.3|15084.5|15082.5|15084|15082|6
1628107720000|2021-08-04 20:08:40|15084.1|15082.1|15083.6|15081.6|15084.4|15082.4|15083.4|15081.4|35
1628107730000|2021-08-04 20:08:50|15083.5|15081.5|15083.6|15081.6|15083.9|15081.9|15083.4|15081.4|11
1628107740000|2021-08-04 20:09:00|15083.5|15081.5|15083.1|15081.1|15083.9|15081.9|15082.9|15080.9|32
1628107750000|2021-08-04 20:09:10|15083|15081|15084.1|15082.1|15084.3|15082.3|15083|15081|19
1628107760000|2021-08-04 20:09:20|15084.3|15082.3|15084.6|15082.6|15084.6|15082.6|15083.8|15081.8|34
1628107770000|2021-08-04 20:09:30|15084.5|15082.5|15084.8|15082.8|15085.4|15083.4|15084.5|15082.5|31
1628107780000|2021-08-04 20:09:40|15084.6|15082.6|15084.9|15082.9|15085.1|15083.1|15084.1|15082.1|24
1628107790000|2021-08-04 20:09:50|15085|15083|15084.4|15082.4|15085.4|15083.4|15084.4|15082.4|19
1628107800000|2021-08-04 20:10:00|15084.3|15082.3|15084.4|15082.4|15084.6|15082.6|15083.6|15081.6|39
1628107810000|2021-08-04 20:10:10|15084.5|15082.5|15085.9|15083.9|15085.9|15083.9|15084.3|15082.3|45
1628107820000|2021-08-04 20:10:20|15085.8|15083.8|15086.1|15084.1|15087.1|15085.1|15085.8|15083.8|90
1628107830000|2021-08-04 20:10:30|15086.3|15084.3|15085.6|15083.6|15086.4|15084.4|15085.1|15083.1|101
1628107840000|2021-08-04 20:10:40|15085.8|15083.8|15085.4|15083.4|15086.1|15084.1|15085.1|15083.1|16
1628107850000|2021-08-04 20:10:50|15085.5|15083.5|15085.4|15083.4|15085.5|15083.5|15085.3|15083.3|3
1628107860000|2021-08-04 20:11:00|15085.5|15083.5|15085.5|15083.5|15085.5|15083.5|15085.1|15083.1|32
1628107870000|2021-08-04 20:11:10|15085.3|15083.3|15085|15083|15085.5|15083.5|15084.9|15082.9|88
1628107880000|2021-08-04 20:11:20|15085.4|15083.4|15085.1|15083.1|15085.4|15083.4|15084.6|15082.6|24
1628107890000|2021-08-04 20:11:30|15085.4|15083.4|15085.3|15083.3|15085.5|15083.5|15085.1|15083.1|23
1628107900000|2021-08-04 20:11:40|15085.4|15083.4|15085.4|15083.4|15085.5|15083.5|15085.3|15083.3|6
1628107910000|2021-08-04 20:11:50|15085.3|15083.3|15084.8|15082.8|15085.3|15083.3|15084.5|15082.5|14
1628107920000|2021-08-04 20:12:00|15085.4|15083.4|15084.4|15082.4|15085.5|15083.5|15084.4|15082.4|55
1628107930000|2021-08-04 20:12:10|15084.3|15082.3|15083.4|15081.4|15084.4|15082.4|15083.3|15081.3|41
1628107940000|2021-08-04 20:12:20|15083.3|15081.3|15083.3|15081.3|15083.4|15081.4|15083.1|15081.1|38
1628107950000|2021-08-04 20:12:30|15083.6|15081.6|15083.8|15081.8|15084|15082|15083.6|15081.6|18
1628107960000|2021-08-04 20:12:40|15083.6|15081.6|15084.1|15082.1|15084.1|15082.1|15083.6|15081.6|18
1628107970000|2021-08-04 20:12:50|15084.3|15082.3|15084.4|15082.4|15084.6|15082.6|15084|15082|32
1628107980000|2021-08-04 20:13:00|15084.5|15082.5|15085.6|15083.6|15085.8|15083.8|15084.5|15082.5|49
1628107990000|2021-08-04 20:13:10|15085.8|15083.8|15087.5|15085.5|15087.8|15085.8|15085.6|15083.6|96
1628108000000|2021-08-04 20:13:20|15087.6|15085.6|15087.4|15085.4|15087.8|15085.8|15087|15085|75
1628108010000|2021-08-04 20:13:30|15087.1|15085.1|15087.5|15085.5|15087.5|15085.5|15087.1|15085.1|16
1628108020000|2021-08-04 20:13:40|15087.4|15085.4|15088.3|15086.3|15088.4|15086.4|15087.4|15085.4|40
1628108030000|2021-08-04 20:13:50|15088.4|15086.4|15087.4|15085.4|15088.4|15086.4|15087.3|15085.3|29
1628108040000|2021-08-04 20:14:00|15087.5|15085.5|15086.1|15084.1|15087.5|15085.5|15086|15084|48
1628108050000|2021-08-04 20:14:10|15086.3|15084.3|15086.8|15084.8|15086.8|15084.8|15086.1|15084.1|15
1628108060000|2021-08-04 20:14:20|15086.9|15084.9|15088.4|15086.4|15088.4|15086.4|15086.9|15084.9|30
1628108070000|2021-08-04 20:14:30|15088.5|15086.5|15088.3|15086.3|15088.5|15086.5|15088|15086|27
1628108080000|2021-08-04 20:14:40|15088.5|15086.5|15088|15086|15088.6|15086.6|15087.9|15085.9|42
1628108090000|2021-08-04 20:14:50|15087.9|15085.9|15087.4|15085.4|15088.3|15086.3|15087.4|15085.4|42
1628108100000|2021-08-04 20:15:00|15087.3|15085.3|15086.6|15084.6|15087.8|15085.8|15085.9|15083.9|59
1628108110000|2021-08-04 20:15:10|15086.5|15084.5|15086.8|15084.8|15086.8|15084.8|15086.4|15084.4|3
1628108120000|2021-08-04 20:15:20|15086.5|15084.5|15086.4|15084.4|15087.4|15085.4|15086.1|15084.1|12
1628108130000|2021-08-04 20:15:30|15086.5|15084.5|15086.4|15084.4|15086.5|15084.5|15086.3|15084.3|2
1628108140000|2021-08-04 20:15:40|15087.1|15085.1|15087.1|15085.1|15087.3|15085.3|15087.1|15085.1|5
1628108150000|2021-08-04 20:15:50|15087|15085|15086.6|15084.6|15087.1|15085.1|15086.4|15084.4|12
1628108160000|2021-08-04 20:16:00|15086.8|15084.8|15086.6|15084.6|15087.3|15085.3|15086.5|15084.5|5
1628108170000|2021-08-04 20:16:10|15086.5|15084.5|15085.4|15083.4|15086.5|15084.5|15085.3|15083.3|6
1628108180000|2021-08-04 20:16:20|15085.3|15083.3|15085.5|15083.5|15085.6|15083.6|15085.3|15083.3|4
1628108190000|2021-08-04 20:16:30|15085.3|15083.3|15085.4|15083.4|15085.6|15083.6|15085|15083|23
1628108200000|2021-08-04 20:16:40|15085.5|15083.5|15085.4|15083.4|15085.6|15083.6|15085.3|15083.3|5
1628108210000|2021-08-04 20:16:50|15085.3|15083.3|15085.5|15083.5|15085.5|15083.5|15085|15083|5
1628108220000|2021-08-04 20:17:00|15085.4|15083.4|15085.3|15083.3|15085.4|15083.4|15085.1|15083.1|5
1628108230000|2021-08-04 20:17:10|15085.4|15083.4|15086.1|15084.1|15086.3|15084.3|15085.4|15083.4|12
1628108240000|2021-08-04 20:17:20|15086.3|15084.3|15086.3|15084.3|15086.5|15084.5|15086.1|15084.1|5
1628108250000|2021-08-04 20:17:30|15086.4|15084.4|15086.3|15084.3|15086.4|15084.4|15086.1|15084.1|1
1628108260000|2021-08-04 20:17:40|15086.4|15084.4|15086.1|15084.1|15086.4|15084.4|15086|15084|6
1628108270000|2021-08-04 20:17:50|15086|15084|15086.1|15084.1|15086.1|15084.1|15086|15084|1
1628108280000|2021-08-04 20:18:00|15086|15084|15085.9|15083.9|15086.1|15084.1|15085.9|15083.9|4
1628108290000|2021-08-04 20:18:10|15086|15084|15086.8|15084.8|15086.9|15084.9|15086|15084|6
1628108300000|2021-08-04 20:18:20|15087.1|15085.1|15087.1|15085.1|15087.4|15085.4|15087.1|15085.1|7
1628108310000|2021-08-04 20:18:30|15087|15085|15086|15084|15087|15085|15086|15084|20
1628108320000|2021-08-04 20:18:40|15085.9|15083.9|15085.9|15083.9|15085.9|15083.9|15085.9|15083.9|5
1628108330000|2021-08-04 20:18:50|15085.8|15083.8|15085.3|15083.3|15085.8|15083.8|15085.3|15083.3|5
1628108350000|2021-08-04 20:19:10|15085.4|15083.4|15085|15083|15085.4|15083.4|15085|15083|8
1628108360000|2021-08-04 20:19:20|15085.1|15083.1|15085.3|15083.3|15085.3|15083.3|15085.1|15083.1|7
1628108370000|2021-08-04 20:19:30|15085.4|15083.4|15085.5|15083.5|15085.5|15083.5|15085.4|15083.4|1
1628108380000|2021-08-04 20:19:40|15085.4|15083.4|15085.4|15083.4|15085.4|15083.4|15085.1|15083.1|6
1628108390000|2021-08-04 20:19:50|15085.3|15083.3|15085.3|15083.3|15085.4|15083.4|15085.3|15083.3|7
1628108400000|2021-08-04 20:20:00|15085.4|15083.4|15085.3|15083.3|15085.5|15083.5|15085.3|15083.3|7
1628108410000|2021-08-04 20:20:10|15085.4|15083.4|15084.9|15082.9|15085.4|15083.4|15084.8|15082.8|15
1628108420000|2021-08-04 20:20:20|15084.8|15082.8|15084.6|15082.6|15084.9|15082.9|15084.5|15082.5|28
1628108430000|2021-08-04 20:20:30|15084.9|15082.9|15085.1|15083.1|15085.4|15083.4|15084.8|15082.8|12
1628108440000|2021-08-04 20:20:40|15085|15083|15084.1|15082.1|15085.1|15083.1|15084.1|15082.1|20
1628108450000|2021-08-04 20:20:50|15084|15082|15084.8|15082.8|15084.9|15082.9|15084|15082|14
1628108460000|2021-08-04 20:21:00|15084.9|15082.9|15084.8|15082.8|15085|15083|15084.8|15082.8|9
1628108470000|2021-08-04 20:21:10|15084.6|15082.6|15085|15083|15085|15083|15084.6|15082.6|4
1628108480000|2021-08-04 20:21:20|15084.9|15082.9|15084.8|15082.8|15085|15083|15084.8|15082.8|6
1628108490000|2021-08-04 20:21:30|15084.6|15082.6|15084.5|15082.5|15084.6|15082.6|15084.5|15082.5|19
1628108500000|2021-08-04 20:21:40|15084.4|15082.4|15084.6|15082.6|15084.6|15082.6|15084.4|15082.4|10
1628108510000|2021-08-04 20:21:50|15084.5|15082.5|15084.4|15082.4|15084.6|15082.6|15084.4|15082.4|3
1628108520000|2021-08-04 20:22:00|15084.3|15082.3|15084.5|15082.5|15084.5|15082.5|15084.3|15082.3|1
1628108530000|2021-08-04 20:22:10|15084.4|15082.4|15084.5|15082.5|15084.5|15082.5|15084.4|15082.4|3
1628108540000|2021-08-04 20:22:20|15084.8|15082.8|15084.6|15082.6|15084.8|15082.8|15084.6|15082.6|6
1628108550000|2021-08-04 20:22:30|15084.8|15082.8|15084.5|15082.5|15084.8|15082.8|15084.5|15082.5|6
1628108560000|2021-08-04 20:22:40|15085.3|15083.3|15085|15083|15085.3|15083.3|15084.9|15082.9|7
1628108570000|2021-08-04 20:22:50|15085.1|15083.1|15085.1|15083.1|15085.1|15083.1|15085.1|15083.1|0
1628108580000|2021-08-04 20:23:00|15085.3|15083.3|15085|15083|15085.8|15083.8|15085|15083|17
1628108590000|2021-08-04 20:23:10|15085.1|15083.1|15085.4|15083.4|15085.5|15083.5|15085.1|15083.1|9
1628108600000|2021-08-04 20:23:20|15085.3|15083.3|15084.9|15082.9|15085.5|15083.5|15084.9|15082.9|8
1628108610000|2021-08-04 20:23:30|15085|15083|15085.4|15083.4|15085.4|15083.4|15084.8|15082.8|15
1628108620000|2021-08-04 20:23:40|15085.3|15083.3|15085.5|15083.5|15085.9|15083.9|15085.3|15083.3|2
1628108630000|2021-08-04 20:23:50|15085.6|15083.6|15085.8|15083.8|15085.8|15083.8|15085.4|15083.4|5
1628108640000|2021-08-04 20:24:00|15085.6|15083.6|15086.4|15084.4|15086.4|15084.4|15085.6|15083.6|14
1628108650000|2021-08-04 20:24:10|15086.3|15084.3|15085.9|15083.9|15086.3|15084.3|15085.8|15083.8|12
1628108660000|2021-08-04 20:24:20|15086|15084|15085.9|15083.9|15086.1|15084.1|15085.9|15083.9|3
1628108670000|2021-08-04 20:24:30|15086|15084|15086.8|15084.8|15086.8|15084.8|15086|15084|15
1628108680000|2021-08-04 20:24:40|15086.6|15084.6|15086.1|15084.1|15086.6|15084.6|15085.9|15083.9|11
1628108690000|2021-08-04 20:24:50|15086|15084|15085.9|15083.9|15086.1|15084.1|15085.9|15083.9|0
1628108700000|2021-08-04 20:25:00|15085.8|15083.8|15085.9|15083.9|15086.1|15084.1|15085.4|15083.4|20
1628108710000|2021-08-04 20:25:10|15086|15084|15086.1|15084.1|15086.8|15084.8|15086|15084|12
1628108720000|2021-08-04 20:25:20|15086.3|15084.3|15085.6|15083.6|15086.3|15084.3|15085.6|15083.6|8
1628108730000|2021-08-04 20:25:30|15085.8|15083.8|15085.6|15083.6|15085.8|15083.8|15085.3|15083.3|5
1628108740000|2021-08-04 20:25:40|15085.8|15083.8|15085.8|15083.8|15085.8|15083.8|15085.8|15083.8|0
1628108750000|2021-08-04 20:25:50|15085.6|15083.6|15085|15083|15085.9|15083.9|15085|15083|5
1628108760000|2021-08-04 20:26:00|15085.1|15083.1|15085.4|15083.4|15085.4|15083.4|15085|15083|5
1628108770000|2021-08-04 20:26:10|15085.3|15083.3|15085.1|15083.1|15085.3|15083.3|15085.1|15083.1|0
1628108780000|2021-08-04 20:26:20|15084.9|15082.9|15084.8|15082.8|15084.9|15082.9|15084.8|15082.8|12
1628108790000|2021-08-04 20:26:30|15084.9|15082.9|15084.6|15082.6|15084.9|15082.9|15084.6|15082.6|6
1628108800000|2021-08-04 20:26:40|15084.5|15082.5|15084.9|15082.9|15084.9|15082.9|15084.3|15082.3|7
1628108810000|2021-08-04 20:26:50|15085|15083|15085.1|15083.1|15085.1|15083.1|15085|15083|0
1628108820000|2021-08-04 20:27:00|15085|15083|15085|15083|15085|15083|15085|15083|0
1628108830000|2021-08-04 20:27:10|15084.8|15082.8|15085.3|15083.3|15085.3|15083.3|15084.8|15082.8|8
1628108840000|2021-08-04 20:27:20|15085.1|15083.1|15085|15083|15085.4|15083.4|15085|15083|1
1628108850000|2021-08-04 20:27:30|15084.9|15082.9|15084.9|15082.9|15084.9|15082.9|15084.8|15082.8|3
1628108860000|2021-08-04 20:27:40|15085|15083|15084.8|15082.8|15085|15083|15084.6|15082.6|5
1628108870000|2021-08-04 20:27:50|15084.6|15082.6|15084.6|15082.6|15084.8|15082.8|15084.5|15082.5|1
1628108880000|2021-08-04 20:28:00|15085.6|15083.6|15085.1|15083.1|15085.6|15083.6|15085.1|15083.1|11
1628108890000|2021-08-04 20:28:10|15085.3|15083.3|15085.4|15083.4|15085.4|15083.4|15085.1|15083.1|0
1628108900000|2021-08-04 20:28:20|15085.3|15083.3|15085.4|15083.4|15085.4|15083.4|15085.1|15083.1|0
1628108910000|2021-08-04 20:28:30|||||||||1
1628108920000|2021-08-04 20:28:40|15085.5|15083.5|15085.4|15083.4|15085.6|15083.6|15085.1|15083.1|14
1628108930000|2021-08-04 20:28:50|15085.5|15083.5|15085.4|15083.4|15085.5|15083.5|15085.4|15083.4|0
1628108940000|2021-08-04 20:29:00|15085.3|15083.3|15085.4|15083.4|15085.5|15083.5|15085.1|15083.1|7
1628108950000|2021-08-04 20:29:10|15085.5|15083.5|15085.5|15083.5|15085.5|15083.5|15085.4|15083.4|2
1628108960000|2021-08-04 20:29:20|15085.4|15083.4|15085.4|15083.4|15085.5|15083.5|15085.4|15083.4|4
1628108970000|2021-08-04 20:29:30|15085.5|15083.5|15084.9|15082.9|15085.5|15083.5|15084.9|15082.9|7
1628108980000|2021-08-04 20:29:40|15085|15083|15085|15083|15085.4|15083.4|15084.9|15082.9|4
1628108990000|2021-08-04 20:29:50|15085.1|15083.1|15085.4|15083.4|15085.5|15083.5|15085|15083|8
1628109000000|2021-08-04 20:30:00|15085.3|15083.3|15085.6|15083.6|15085.9|15083.9|15085.3|15083.3|28
1628109010000|2021-08-04 20:30:10|15085.5|15083.5|15085.1|15083.1|15085.6|15083.6|15085|15083|21
1628109020000|2021-08-04 20:30:20|15085|15083|15084.9|15082.9|15085.3|15083.3|15084.9|15082.9|11
1628109030000|2021-08-04 20:30:30|15084.8|15082.8|15084.9|15082.9|15085|15083|15084.8|15082.8|5
1628109040000|2021-08-04 20:30:40|15085|15083|15084|15082|15085|15083|15083.9|15081.9|25
1628109050000|2021-08-04 20:30:50|15083.8|15081.8|15083.9|15081.9|15084|15082|15083.8|15081.8|7
1628109060000|2021-08-04 20:31:00|15083.8|15081.8|15084.9|15082.9|15085|15083|15083.6|15081.6|20
1628109070000|2021-08-04 20:31:10|15084.6|15082.6|15085.4|15083.4|15085.4|15083.4|15084.4|15082.4|9
1628109080000|2021-08-04 20:31:20|15085.5|15083.5|15085|15083|15085.8|15083.8|15084.9|15082.9|3
1628109090000|2021-08-04 20:31:30|15084.9|15082.9|15085.6|15083.6|15085.9|15083.9|15084.9|15082.9|11
1628109100000|2021-08-04 20:31:40|15085.5|15083.5|15085.4|15083.4|15085.6|15083.6|15085.4|15083.4|1
1628109110000|2021-08-04 20:31:50|15085.9|15083.9|15086.4|15084.4|15086.4|15084.4|15085.9|15083.9|21
1628109120000|2021-08-04 20:32:00|15086.1|15084.1|15086.1|15084.1|15086.4|15084.4|15086.1|15084.1|10
1628109130000|2021-08-04 20:32:10|15086.3|15084.3|15085.9|15083.9|15086.3|15084.3|15085.9|15083.9|1
1628109140000|2021-08-04 20:32:20|15085.8|15083.8|15085.4|15083.4|15085.8|15083.8|15085.4|15083.4|3
1628109150000|2021-08-04 20:32:30|15085.6|15083.6|15085.5|15083.5|15085.6|15083.6|15085.5|15083.5|7
1628109160000|2021-08-04 20:32:40|15085.4|15083.4|15085.4|15083.4|15085.5|15083.5|15085|15083|10
1628109170000|2021-08-04 20:32:50|15085.3|15083.3|15085.3|15083.3|15085.3|15083.3|15085.3|15083.3|0
1628109180000|2021-08-04 20:33:00|15085.1|15083.1|15085.6|15083.6|15085.6|15083.6|15085|15083|11
1628109190000|2021-08-04 20:33:10|15085.3|15083.3|15085.6|15083.6|15085.8|15083.8|15085.3|15083.3|8
1628109200000|2021-08-04 20:33:20|15085.5|15083.5|15085.4|15083.4|15085.6|15083.6|15085.4|15083.4|3
1628109210000|2021-08-04 20:33:30|15085.1|15083.1|15084.9|15082.9|15085.1|15083.1|15084.9|15082.9|6
1628109220000|2021-08-04 20:33:40|15085|15083|15085.1|15083.1|15085.3|15083.3|15085|15083|15
1628109230000|2021-08-04 20:33:50|15085|15083|15085.3|15083.3|15085.3|15083.3|15085|15083|1
1628109240000|2021-08-04 20:34:00|15085.1|15083.1|15085|15083|15085.3|15083.3|15085|15083|1
1628109250000|2021-08-04 20:34:10|15085.1|15083.1|15085.9|15083.9|15086.1|15084.1|15085.1|15083.1|9
1628109260000|2021-08-04 20:34:20|15086|15084|15085.1|15083.1|15086.1|15084.1|15085.1|15083.1|13
1628109270000|2021-08-04 20:34:30|15085|15083|15085|15083|15085|15083|15084.8|15082.8|4
1628109280000|2021-08-04 20:34:40|15084.8|15082.8|15086.3|15084.3|15086.4|15084.4|15084.8|15082.8|35
1628109290000|2021-08-04 20:34:50|15086.1|15084.1|15086|15084|15086.3|15084.3|15085.8|15083.8|12
1628109300000|2021-08-04 20:35:00|15086.1|15084.1|15086.6|15084.6|15086.9|15084.9|15086.1|15084.1|5
1628109310000|2021-08-04 20:35:10|15086.5|15084.5|15086.6|15084.6|15086.8|15084.8|15086.5|15084.5|14
1628109320000|2021-08-04 20:35:20|15086.5|15084.5|15086.8|15084.8|15086.8|15084.8|15086.5|15084.5|2
1628109330000|2021-08-04 20:35:30|15086.9|15084.9|15087|15085|15087.1|15085.1|15086.6|15084.6|21
1628109340000|2021-08-04 20:35:40|15087.1|15085.1|15086.9|15084.9|15087.3|15085.3|15086.9|15084.9|13
1628109350000|2021-08-04 20:35:50|15087.3|15085.3|15087.8|15085.8|15087.8|15085.8|15087.3|15085.3|8
1628109360000|2021-08-04 20:36:00|15087.9|15085.9|15088|15086|15088.3|15086.3|15087.8|15085.8|14
1628109370000|2021-08-04 20:36:10|15088.1|15086.1|15087.5|15085.5|15088.4|15086.4|15087.4|15085.4|31
1628109380000|2021-08-04 20:36:20|15087.4|15085.4|15086.4|15084.4|15087.5|15085.5|15086.1|15084.1|23
1628109390000|2021-08-04 20:36:30|15086.5|15084.5|15086.6|15084.6|15086.8|15084.8|15086.4|15084.4|1
1628109400000|2021-08-04 20:36:40|15086.8|15084.8|15087.4|15085.4|15087.4|15085.4|15086.8|15084.8|3
1628109410000|2021-08-04 20:36:50|15087.5|15085.5|15087.6|15085.6|15087.6|15085.6|15087.5|15085.5|2
1628109420000|2021-08-04 20:37:00|15087.8|15085.8|15088.4|15086.4|15088.4|15086.4|15087.6|15085.6|16
1628109430000|2021-08-04 20:37:10|15088.1|15086.1|15088.4|15086.4|15088.6|15086.6|15088.1|15086.1|14
1628109440000|2021-08-04 20:37:20|15088.3|15086.3|15087.3|15085.3|15088.5|15086.5|15087.3|15085.3|38
1628109450000|2021-08-04 20:37:30|15087.1|15085.1|15087.1|15085.1|15087.1|15085.1|15087.1|15085.1|6
1628109460000|2021-08-04 20:37:40|15087|15085|15088|15086|15088|15086|15086.9|15084.9|26
1628109470000|2021-08-04 20:37:50|15087.9|15085.9|15088.1|15086.1|15088.1|15086.1|15087.9|15085.9|4
1628109480000|2021-08-04 20:38:00|15088|15086|15088.6|15086.6|15088.6|15086.6|15088|15086|23
1628109490000|2021-08-04 20:38:10|15088.5|15086.5|15088.5|15086.5|15088.6|15086.6|15088.5|15086.5|4
1628109500000|2021-08-04 20:38:20|15088.4|15086.4|15088.8|15086.8|15088.8|15086.8|15088.4|15086.4|10
1628109510000|2021-08-04 20:38:30|15088.6|15086.6|15088.4|15086.4|15088.6|15086.6|15088.4|15086.4|6
1628109520000|2021-08-04 20:38:40|15088.5|15086.5|15088.4|15086.4|15088.5|15086.5|15088.4|15086.4|0
1628109530000|2021-08-04 20:38:50|15088.5|15086.5|15088.6|15086.6|15088.6|15086.6|15088.5|15086.5|3
1628109540000|2021-08-04 20:39:00|15088.5|15086.5|15088.3|15086.3|15088.8|15086.8|15088.3|15086.3|5
1628109550000|2021-08-04 20:39:10|15088.4|15086.4|15088.8|15086.8|15088.9|15086.9|15088.3|15086.3|11
1628109560000|2021-08-04 20:39:20|15088.6|15086.6|15088.9|15086.9|15088.9|15086.9|15088.5|15086.5|6
1628109570000|2021-08-04 20:39:30|15089|15087|15089|15087|15089.1|15087.1|15088.8|15086.8|8
1628109580000|2021-08-04 20:39:40|15089.1|15087.1|15088.9|15086.9|15089.1|15087.1|15088.9|15086.9|7
1628109590000|2021-08-04 20:39:50|15088.8|15086.8|15088.9|15086.9|15089|15087|15088.8|15086.8|10
1628109600000|2021-08-04 20:40:00|15088.8|15086.8|15088.8|15086.8|15089.5|15087.5|15088.5|15086.5|64
1628109610000|2021-08-04 20:40:10|15088.9|15086.9|15088.6|15086.6|15089|15087|15088.5|15086.5|9
1628109620000|2021-08-04 20:40:20|15088.8|15086.8|15088.6|15086.6|15089.1|15087.1|15088.6|15086.6|6
1628109630000|2021-08-04 20:40:30|15088.8|15086.8|15088.8|15086.8|15089.1|15087.1|15088.6|15086.6|8
1628109640000|2021-08-04 20:40:40|15088.9|15086.9|15088.8|15086.8|15089.1|15087.1|15088.8|15086.8|5
1628109650000|2021-08-04 20:40:50|15088.9|15086.9|15088.9|15086.9|15088.9|15086.9|15088.8|15086.8|3
1628109660000|2021-08-04 20:41:00|15089|15087|15089.1|15087.1|15089.3|15087.3|15088.9|15086.9|5
1628109670000|2021-08-04 20:41:10|||||||||1
1628109680000|2021-08-04 20:41:20|15089|15087|15089.6|15087.6|15089.6|15087.6|15089|15087|28
1628109690000|2021-08-04 20:41:30|15089.5|15087.5|15089|15087|15089.6|15087.6|15089|15087|3
1628109700000|2021-08-04 20:41:40|15089.1|15087.1|15089.3|15087.3|15089.3|15087.3|15089.1|15087.1|2
1628109710000|2021-08-04 20:41:50|15089.1|15087.1|15089.1|15087.1|15089.1|15087.1|15089.1|15087.1|0
1628109720000|2021-08-04 20:42:00|15089|15087|15088.9|15086.9|15089|15087|15088.9|15086.9|6
1628109730000|2021-08-04 20:42:10|15089|15087|15088.9|15086.9|15089|15087|15088.8|15086.8|9
1628109740000|2021-08-04 20:42:20|15088.8|15086.8|15088.6|15086.6|15088.8|15086.8|15088.3|15086.3|3
1628109750000|2021-08-04 20:42:30|15088.5|15086.5|15088.5|15086.5|15088.6|15086.6|15088.5|15086.5|1
1628109760000|2021-08-04 20:42:40|15088.6|15086.6|15088.6|15086.6|15089.1|15087.1|15088.5|15086.5|12
1628109770000|2021-08-04 20:42:50|15088.8|15086.8|15088.6|15086.6|15089.1|15087.1|15088.6|15086.6|9
1628109780000|2021-08-04 20:43:00|15088.4|15086.4|15089.4|15087.4|15089.4|15087.4|15088.3|15086.3|26
1628109790000|2021-08-04 20:43:10|15089.5|15087.5|15089.1|15087.1|15089.5|15087.5|15089.1|15087.1|4
1628109800000|2021-08-04 20:43:20|15089.3|15087.3|15089.1|15087.1|15089.5|15087.5|15089.1|15087.1|5
1628109810000|2021-08-04 20:43:30|15088.9|15086.9|15088.9|15086.9|15088.9|15086.9|15088.9|15086.9|1
1628109820000|2021-08-04 20:43:40|15089|15087|15089.3|15087.3|15089.3|15087.3|15089|15087|1
1628109830000|2021-08-04 20:43:50|15089.1|15087.1|15089.1|15087.1|15089.3|15087.3|15089|15087|13
1628109840000|2021-08-04 20:44:00|15089.3|15087.3|15088.5|15086.5|15089.3|15087.3|15088.5|15086.5|13
1628109850000|2021-08-04 20:44:10|15088.4|15086.4|15088.9|15086.9|15088.9|15086.9|15088.4|15086.4|11
1628109860000|2021-08-04 20:44:20|15089|15087|15089.3|15087.3|15089.6|15087.6|15088.9|15086.9|25
1628109870000|2021-08-04 20:44:30|15089.4|15087.4|15089.4|15087.4|15089.5|15087.5|15089.3|15087.3|11
1628109880000|2021-08-04 20:44:40|15089.3|15087.3|15089.4|15087.4|15089.4|15087.4|15089.3|15087.3|2
1628109890000|2021-08-04 20:44:50|15089.5|15087.5|15089.5|15087.5|15089.5|15087.5|15089.5|15087.5|6
1628109900000|2021-08-04 20:45:00|15089.4|15087.4|15090.1|15088.1|15090.5|15088.5|15089.4|15087.4|52
1628109910000|2021-08-04 20:45:10|15090|15088|15090.6|15088.6|15090.8|15088.8|15089.5|15087.5|69
1628109920000|2021-08-04 20:45:20|15090.9|15088.9|15091|15089|15091|15089|15090.8|15088.8|3
1628109930000|2021-08-04 20:45:30|15090.9|15088.9|15090.9|15088.9|15091.1|15089.1|15090.8|15088.8|8
1628109940000|2021-08-04 20:45:40|15091|15089|15091.5|15089.5|15091.5|15089.5|15090.9|15088.9|7
1628109950000|2021-08-04 20:45:50|15091.8|15089.8|15091.9|15089.9|15092|15090|15091.8|15089.8|20
1628109960000|2021-08-04 20:46:00|15092|15090|15091.6|15089.6|15092|15090|15091.6|15089.6|11
1628109970000|2021-08-04 20:46:10|15091.8|15089.8|15091.9|15089.9|15091.9|15089.9|15091.8|15089.8|4
1628109980000|2021-08-04 20:46:20|15091.6|15089.6|15091.5|15089.5|15091.9|15089.9|15091.5|15089.5|5
1628109990000|2021-08-04 20:46:30|15091.4|15089.4|15091.6|15089.6|15091.8|15089.8|15091.4|15089.4|3
1628110000000|2021-08-04 20:46:40|15091.5|15089.5|15091.4|15089.4|15091.6|15089.6|15091.4|15089.4|0
1628110010000|2021-08-04 20:46:50|15091.5|15089.5|15091.6|15089.6|15091.6|15089.6|15091.4|15089.4|5
1628110020000|2021-08-04 20:47:00|15091.8|15089.8|15091.6|15089.6|15091.9|15089.9|15091.1|15089.1|10
1628110030000|2021-08-04 20:47:10|15091.8|15089.8|15091.6|15089.6|15091.8|15089.8|15091.4|15089.4|9
1628110040000|2021-08-04 20:47:20|15091.5|15089.5|15091.6|15089.6|15091.6|15089.6|15091.5|15089.5|4
1628110050000|2021-08-04 20:47:30|15091.8|15089.8|15091.8|15089.8|15091.8|15089.8|15091.6|15089.6|2
1628110060000|2021-08-04 20:47:40|15091.9|15089.9|15091.6|15089.6|15091.9|15089.9|15091.6|15089.6|3
1628110070000|2021-08-04 20:47:50|15091.4|15089.4|15091.6|15089.6|15091.6|15089.6|15091.3|15089.3|3
1628110080000|2021-08-04 20:48:00|15091.9|15089.9|15091.4|15089.4|15091.9|15089.9|15091.1|15089.1|9
1628110090000|2021-08-04 20:48:10|15091.3|15089.3|15091.3|15089.3|15091.5|15089.5|15091.1|15089.1|3
1628110100000|2021-08-04 20:48:20|15091.4|15089.4|15091.5|15089.5|15091.5|15089.5|15091.4|15089.4|2
1628110110000|2021-08-04 20:48:30|15091.6|15089.6|15091.6|15089.6|15091.6|15089.6|15091.5|15089.5|2
1628110120000|2021-08-04 20:48:40|15091.8|15089.8|15091.6|15089.6|15091.8|15089.8|15091.4|15089.4|0
1628110130000|2021-08-04 20:48:50|15092.1|15090.1|15092.4|15090.4|15092.5|15090.5|15092.1|15090.1|29
1628110140000|2021-08-04 20:49:00|15092.3|15090.3|15092.8|15090.8|15092.8|15090.8|15092.3|15090.3|38
1628110150000|2021-08-04 20:49:10|15092.9|15090.9|15092.9|15090.9|15093|15091|15092.8|15090.8|17
1628110160000|2021-08-04 20:49:20|15093|15091|15092.9|15090.9|15093|15091|15092.8|15090.8|15
1628110170000|2021-08-04 20:49:30|15092.8|15090.8|15092.6|15090.6|15092.9|15090.9|15092.6|15090.6|22
1628110180000|2021-08-04 20:49:40|15092.9|15090.9|15093.1|15091.1|15093.1|15091.1|15092.8|15090.8|5
1628110190000|2021-08-04 20:49:50|15093.3|15091.3|15093|15091|15093.3|15091.3|15093|15091|8
1628110200000|2021-08-04 20:50:00|15092.9|15090.9|15092.6|15090.6|15092.9|15090.9|15092|15090|47
1628110210000|2021-08-04 20:50:10|15092.5|15090.5|15092.4|15090.4|15092.6|15090.6|15092.4|15090.4|2
1628110220000|2021-08-04 20:50:20|15092.5|15090.5|15092.4|15090.4|15092.8|15090.8|15092.4|15090.4|5
1628110230000|2021-08-04 20:50:30|15092.1|15090.1|15092.1|15090.1|15092.3|15090.3|15092.1|15090.1|2
1628110240000|2021-08-04 20:50:40|15092|15090|15092.3|15090.3|15092.3|15090.3|15091.9|15089.9|11
1628110250000|2021-08-04 20:50:50|15092.4|15090.4|15092.5|15090.5|15092.5|15090.5|15092.4|15090.4|5
1628110260000|2021-08-04 20:51:00|15092.6|15090.6|15092.5|15090.5|15092.6|15090.6|15092.5|15090.5|3
1628110280000|2021-08-04 20:51:20|15092.6|15090.6|15092.3|15090.3|15092.6|15090.6|15092.3|15090.3|14
1628110290000|2021-08-04 20:51:30|15092.6|15090.6|15092.6|15090.6|15092.6|15090.6|15092.6|15090.6|11
1628110300000|2021-08-04 20:51:40|15092.8|15090.8|15092.6|15090.6|15092.8|15090.8|15092.6|15090.6|2
1628110310000|2021-08-04 20:51:50|15092.8|15090.8|15092.5|15090.5|15092.8|15090.8|15092.5|15090.5|5
1628110320000|2021-08-04 20:52:00|15092.6|15090.6|15092.6|15090.6|15092.8|15090.8|15092.6|15090.6|4
1628110330000|2021-08-04 20:52:10|||||||||2
1628110340000|2021-08-04 20:52:20|15092.8|15090.8|15093.3|15091.3|15093.3|15091.3|15092.6|15090.6|18
1628110350000|2021-08-04 20:52:30|15093.1|15091.1|15093.3|15091.3|15093.3|15091.3|15092.9|15090.9|8
1628110360000|2021-08-04 20:52:40|15093.1|15091.1|15092.9|15090.9|15093.1|15091.1|15092.8|15090.8|6
1628110370000|2021-08-04 20:52:50|15093.1|15091.1|15093.1|15091.1|15093.1|15091.1|15093.1|15091.1|5
1628110380000|2021-08-04 20:53:00|15093|15091|15092.9|15090.9|15093.1|15091.1|15092.9|15090.9|6
1628110390000|2021-08-04 20:53:10|15093|15091|15093|15091|15093.1|15091.1|15092.9|15090.9|4
1628110400000|2021-08-04 20:53:20|15092.9|15090.9|15093|15091|15093|15091|15092.9|15090.9|4
1628110410000|2021-08-04 20:53:30|15092.9|15090.9|15093|15091|15093|15091|15092.8|15090.8|1
1628110420000|2021-08-04 20:53:40|15092.9|15090.9|15092.9|15090.9|15093.1|15091.1|15092.9|15090.9|2
1628110430000|2021-08-04 20:53:50|15093|15091|15093|15091|15093|15091|15092.8|15090.8|2
1628110440000|2021-08-04 20:54:00|15092.9|15090.9|15093.3|15091.3|15093.5|15091.5|15092.6|15090.6|16
1628110450000|2021-08-04 20:54:10|15093.4|15091.4|15092.8|15090.8|15093.5|15091.5|15092.6|15090.6|17
1628110460000|2021-08-04 20:54:20|15093.1|15091.1|15092.6|15090.6|15093.1|15091.1|15092.6|15090.6|7
1628110470000|2021-08-04 20:54:30|15092.8|15090.8|15092.9|15090.9|15093|15091|15092.6|15090.6|11
1628110480000|2021-08-04 20:54:40|15093|15091|15093.6|15091.6|15093.6|15091.6|15093|15091|16
1628110490000|2021-08-04 20:54:50|15093.5|15091.5|15093|15091|15093.6|15091.6|15093|15091|2
1628110500000|2021-08-04 20:55:00|15093.3|15091.3|15093.6|15091.6|15093.8|15091.8|15092|15090|49
1628110510000|2021-08-04 20:55:10|15093.5|15091.5|15093.3|15091.3|15093.5|15091.5|15093.3|15091.3|0
1628110520000|2021-08-04 20:55:20|15093.4|15091.4|15093.3|15091.3|15093.4|15091.4|15093.3|15091.3|0
1628110540000|2021-08-04 20:55:40|15093.4|15091.4|15092.9|15090.9|15093.4|15091.4|15092.9|15090.9|9
1628110550000|2021-08-04 20:55:50|15092.8|15090.8|15092.9|15090.9|15092.9|15090.9|15092.8|15090.8|2
1628110560000|2021-08-04 20:56:00|15093|15091|15093|15091|15093|15091|15093|15091|0
1628110570000|2021-08-04 20:56:10|15093.1|15091.1|15093|15091|15093.1|15091.1|15092.9|15090.9|5
1628110580000|2021-08-04 20:56:20|15093.1|15091.1|15093.1|15091.1|15093.3|15091.3|15093.1|15091.1|2
1628110590000|2021-08-04 20:56:30|15093|15091|15093|15091|15093|15091|15093|15091|2
1628110600000|2021-08-04 20:56:40|15093.1|15091.1|15093.1|15091.1|15093.3|15091.3|15093|15091|4
1628110610000|2021-08-04 20:56:50|15093.3|15091.3|15093|15091|15093.4|15091.4|15093|15091|12
1628110620000|2021-08-04 20:57:00|15093.4|15091.4|15093.5|15091.5|15093.9|15091.9|15093.3|15091.3|14
1628110630000|2021-08-04 20:57:10|15093.3|15091.3|15092.3|15090.3|15093.3|15091.3|15092.3|15090.3|7
1628110640000|2021-08-04 20:57:20|15092.5|15090.5|15093.1|15091.1|15093.4|15091.4|15092.5|15090.5|7
1628110650000|2021-08-04 20:57:30|15093.3|15091.3|15091.9|15089.9|15093.3|15091.3|15091.9|15089.9|17
1628110660000|2021-08-04 20:57:40|15092|15090|15092.4|15090.4|15092.4|15090.4|15091.9|15089.9|3
1628110670000|2021-08-04 20:57:50|15092.5|15090.5|15092.1|15090.1|15092.5|15090.5|15092.1|15090.1|3
1628110680000|2021-08-04 20:58:00|15092.3|15090.3|15093|15091|15093|15091|15092.1|15090.1|19
1628110690000|2021-08-04 20:58:10|15093.1|15091.1|15093.1|15091.1|15093.4|15091.4|15093|15091|1
1628110700000|2021-08-04 20:58:20|15093|15091|15093|15091|15093.1|15091.1|15092.9|15090.9|0
1628110710000|2021-08-04 20:58:30|15093.1|15091.1|15093.1|15091.1|15093.1|15091.1|15093|15091|3
1628110720000|2021-08-04 20:58:40|15093.3|15091.3|15093.3|15091.3|15093.4|15091.4|15093.1|15091.1|2
1628110730000|2021-08-04 20:58:50|15093.4|15091.4|15093.3|15091.3|15093.4|15091.4|15093.3|15091.3|5
1628110740000|2021-08-04 20:59:00|15093.1|15091.1|15093.1|15091.1|15093.4|15091.4|15093.1|15091.1|7
1628110750000|2021-08-04 20:59:10|15093|15091|15092.5|15090.5|15093|15091|15092.1|15090.1|8
1628110760000|2021-08-04 20:59:20|15092.8|15090.8|15093|15091|15093|15091|15092.5|15090.5|9
1628110770000|2021-08-04 20:59:30|15092.8|15090.8|15093.4|15091.4|15093.4|15091.4|15092.8|15090.8|10
1628110780000|2021-08-04 20:59:40|15093.5|15091.5|15093|15091|15093.6|15091.6|15093|15091|14
1628110790000|2021-08-04 20:59:50|15093.6|15091.6|15095|15090|15095.1|15091.6|15092.9|15089.9|13
1628110800000|2021-08-04 21:00:00|15094|15089|15093.6|15088.6|15094|15089|15093.6|15088.6|0
1628110810000|2021-08-04 21:00:10|15093.5|15088.5|15093.5|15088.5|15093.6|15088.6|15093.5|15088.5|0
1628110820000|2021-08-04 21:00:20|15093.6|15088.6|15093.6|15088.6|15093.6|15088.6|15093.6|15088.6|0
1628110970000|2021-08-04 21:02:50|15093.5|15088.5|15093.5|15088.5|15093.5|15088.5|15093.5|15088.5|0
1628110980000|2021-08-04 21:03:00|15092.8|15087.8|15092.8|15087.8|15092.8|15087.8|15092.8|15087.8|0
1628111000000|2021-08-04 21:03:20|15092.7|15087.7|15093.2|15088.2|15093.3|15088.3|15092.7|15087.7|0
1628111010000|2021-08-04 21:03:30|15093.4|15088.4|15093.4|15088.4|15093.4|15088.4|15093.4|15088.4|0
1628111020000|2021-08-04 21:03:40|15093.6|15088.6|15093.4|15088.4|15093.6|15088.6|15093.4|15088.4|0
1628111030000|2021-08-04 21:03:50|15092.8|15087.8|15092.6|15087.6|15092.8|15087.8|15092.6|15087.6|0
1628111040000|2021-08-04 21:04:00|15093.2|15088.2|15093.2|15088.2|15093.2|15088.2|15093.2|15088.2|0
1628111070000|2021-08-04 21:04:30|15091.5|15086.5|15091.4|15086.4|15091.5|15086.5|15091.4|15086.4|0
1628111080000|2021-08-04 21:04:40|15091.6|15086.6|15091.6|15086.6|15091.6|15086.6|15091.6|15086.6|0
1628111090000|2021-08-04 21:04:50|15091.7|15086.7|15091.7|15086.7|15091.7|15086.7|15091.7|15086.7|0
1628111100000|2021-08-04 21:05:00|15092|15087|15092|15087|15092|15087|15092|15087|0
1628111120000|2021-08-04 21:05:20|15091.7|15086.7|15091.7|15086.7|15091.7|15086.7|15091.7|15086.7|0
1628111130000|2021-08-04 21:05:30|15091.8|15086.8|15092|15087|15092|15087|15091.8|15086.8|0
1628111160000|2021-08-04 21:06:00|15092.2|15087.2|15092.2|15087.2|15092.2|15087.2|15092.2|15087.2|0
1628111180000|2021-08-04 21:06:20|15092.4|15087.4|15092.4|15087.4|15092.4|15087.4|15092.4|15087.4|0
1628111200000|2021-08-04 21:06:40|15093.3|15088.3|15093.1|15088.1|15093.3|15088.3|15093.1|15088.1|0
1628111220000|2021-08-04 21:07:00|15092|15087|15092|15087|15092|15087|15092|15087|0
1628111230000|2021-08-04 21:07:10|15093.1|15088.1|15093.1|15088.1|15093.1|15088.1|15093.1|15088.1|0
1628111240000|2021-08-04 21:07:20|15093.2|15088.2|15093.2|15088.2|15093.2|15088.2|15093.2|15088.2|0
1628111330000|2021-08-04 21:08:50|15093.1|15088.1|15093.1|15088.1|15093.1|15088.1|15093.1|15088.1|0
1628111370000|2021-08-04 21:09:30|15092.6|15087.6|15092.6|15087.6|15092.6|15087.6|15092.6|15087.6|0
1628111380000|2021-08-04 21:09:40|15092.5|15087.5|15092.5|15087.5|15092.5|15087.5|15092.5|15087.5|0
1628111400000|2021-08-04 21:10:00|15092.8|15087.8|15093.2|15088.2|15093.2|15088.2|15092.8|15087.8|0
1628111410000|2021-08-04 21:10:10|15093.1|15088.1|15093.1|15088.1|15093.1|15088.1|15093.1|15088.1|0
1628111430000|2021-08-04 21:10:30|15093.2|15088.2|15093.1|15088.1|15093.2|15088.2|15093.1|15088.1|0
1628111470000|2021-08-04 21:11:10|15093|15088|15093|15088|15093|15088|15093|15088|0
1628111480000|2021-08-04 21:11:20|15093.2|15088.2|15093.2|15088.2|15093.2|15088.2|15093.2|15088.2|0
1628111500000|2021-08-04 21:11:40|15093.1|15088.1|15093.2|15088.2|15093.2|15088.2|15093.1|15088.1|0
1628111510000|2021-08-04 21:11:50|15093.1|15088.1|15092.8|15087.8|15093.1|15088.1|15092.8|15087.8|0
1628111520000|2021-08-04 21:12:00|15092.9|15087.9|15092.9|15087.9|15092.9|15087.9|15092.9|15087.9|0
1628111550000|2021-08-04 21:12:30|15092.8|15087.8|15092.8|15087.8|15092.8|15087.8|15092.8|15087.8|0
1628111560000|2021-08-04 21:12:40|15092.9|15087.9|15092.8|15087.8|15092.9|15087.9|15092.8|15087.8|0
1628111570000|2021-08-04 21:12:50|15092.9|15087.9|15092.9|15087.9|15092.9|15087.9|15092.9|15087.9|0
1628111700000|2021-08-04 21:15:00|15093.1|15088.1|15093.1|15088.1|15093.1|15088.1|15093.1|15088.1|0
1628111730000|2021-08-04 21:15:30|15091.8|15086.8|15091.9|15086.9|15091.9|15086.9|15091.2|15086.2|0
1628111750000|2021-08-04 21:15:50|15091.8|15086.8|15091.9|15086.9|15091.9|15086.9|15091.8|15086.8|0
1628111810000|2021-08-04 21:16:50|15091.6|15086.6|15091.6|15086.6|15091.6|15086.6|15091.6|15086.6|0
1628111820000|2021-08-04 21:17:00|15091.7|15086.7|15091.7|15086.7|15091.7|15086.7|15091.7|15086.7|0
1628111850000|2021-08-04 21:17:30|15091.8|15086.8|15091.9|15086.9|15091.9|15086.9|15091.8|15086.8|0
1628111860000|2021-08-04 21:17:40|15091.5|15086.5|15091.6|15086.6|15091.6|15086.6|15091.5|15086.5|0
1628111950000|2021-08-04 21:19:10|15091.9|15086.9|15091.9|15086.9|15091.9|15086.9|15091.8|15086.8|0
1628111970000|2021-08-04 21:19:30|15091.7|15086.7|15091.8|15086.8|15091.8|15086.8|15091.7|15086.7|0
1628111980000|2021-08-04 21:19:40|15091.9|15086.9|15091.9|15086.9|15091.9|15086.9|15091.9|15086.9|0
1628112010000|2021-08-04 21:20:10|15092|15087|15092|15087|15092|15087|15092|15087|0
1628112020000|2021-08-04 21:20:20|15091.5|15086.5|15091.5|15086.5|15091.5|15086.5|15091.5|15086.5|0
1628112040000|2021-08-04 21:20:40|15091.4|15086.4|15091.4|15086.4|15091.4|15086.4|15091.4|15086.4|0
1628112120000|2021-08-04 21:22:00|15091.3|15086.3|15091.3|15086.3|15091.3|15086.3|15091.3|15086.3|0
1628112170000|2021-08-04 21:22:50|15091.4|15086.4|15091.4|15086.4|15091.4|15086.4|15091.4|15086.4|0
1628112190000|2021-08-04 21:23:10|15091.3|15086.3|15091.3|15086.3|15091.3|15086.3|15091.3|15086.3|0
1628112230000|2021-08-04 21:23:50|15091.2|15086.2|15091.2|15086.2|15091.2|15086.2|15091.2|15086.2|0
1628112250000|2021-08-04 21:24:10|15091.1|15086.1|15091.1|15086.1|15091.1|15086.1|15091.1|15086.1|0
1628112370000|2021-08-04 21:26:10|15090.8|15085.8|15090.7|15085.7|15090.8|15085.8|15090.7|15085.7|0
1628112390000|2021-08-04 21:26:30|15090.8|15085.8|15090.7|15085.7|15090.8|15085.8|15090.7|15085.7|0
1628112410000|2021-08-04 21:26:50|15091.1|15086.1|15091.1|15086.1|15091.1|15086.1|15091.1|15086.1|0
1628112460000|2021-08-04 21:27:40|15090.8|15085.8|15090.8|15085.8|15090.8|15085.8|15090.8|15085.8|0
1628112470000|2021-08-04 21:27:50|15090.6|15085.6|15090.6|15085.6|15090.6|15085.6|15090.6|15085.6|0
1628112500000|2021-08-04 21:28:20|15090.5|15085.5|15090.5|15085.5|15090.5|15085.5|15090.5|15085.5|0
1628112520000|2021-08-04 21:28:40|15091.2|15086.2|15091.2|15086.2|15091.2|15086.2|15091.2|15086.2|0
1628112540000|2021-08-04 21:29:00|15091.1|15086.1|15091.1|15086.1|15091.1|15086.1|15091.1|15086.1|0
1628112560000|2021-08-04 21:29:20|15091.2|15086.2|15091.3|15086.3|15091.3|15086.3|15091.2|15086.2|0
1628112570000|2021-08-04 21:29:30|15091.1|15086.1|15091|15086|15091.1|15086.1|15091|15086|0
1628112580000|2021-08-04 21:29:40|15090.8|15085.8|15090.8|15085.8|15090.8|15085.8|15090.8|15085.8|0
1628112590000|2021-08-04 21:29:50|15090.5|15085.5|15090.5|15085.5|15090.5|15085.5|15090.5|15085.5|0
1628112600000|2021-08-04 21:30:00|15090.8|15085.8|15090.8|15085.8|15090.8|15085.8|15090.8|15085.8|0
1628112680000|2021-08-04 21:31:20|15090.5|15085.5|15090.5|15085.5|15090.5|15085.5|15090.5|15085.5|0
1628112690000|2021-08-04 21:31:30|15090.6|15085.6|15090.6|15085.6|15090.6|15085.6|15090.6|15085.6|0
1628112750000|2021-08-04 21:32:30|15090.8|15085.8|15090.8|15085.8|15090.8|15085.8|15090.8|15085.8|0
1628112790000|2021-08-04 21:33:10|15091|15086|15091.1|15086.1|15091.1|15086.1|15091|15086|0
1628112800000|2021-08-04 21:33:20|15091|15086|15091|15086|15091|15086|15091|15086|0
1628112810000|2021-08-04 21:33:30|15091.1|15086.1|15091.1|15086.1|15091.1|15086.1|15091.1|15086.1|0
1628112820000|2021-08-04 21:33:40|15091|15086|15091|15086|15091|15086|15091|15086|0
1628112840000|2021-08-04 21:34:00|15090.8|15085.8|15090.8|15085.8|15090.8|15085.8|15090.8|15085.8|0
1628112870000|2021-08-04 21:34:30|15090.7|15085.7|15090.7|15085.7|15090.7|15085.7|15090.7|15085.7|0
1628112890000|2021-08-04 21:34:50|15090.8|15085.8|15090.8|15085.8|15090.8|15085.8|15090.8|15085.8|0
1628112940000|2021-08-04 21:35:40|15090.7|15085.7|15090.7|15085.7|15090.7|15085.7|15090.7|15085.7|0
1628113030000|2021-08-04 21:37:10|15090.6|15085.6|15090.6|15085.6|15090.6|15085.6|15090.6|15085.6|0
1628113140000|2021-08-04 21:39:00|15090.4|15085.4|15090.4|15085.4|15090.4|15085.4|15090.4|15085.4|0
1628113160000|2021-08-04 21:39:20|15090.3|15085.3|15090.3|15085.3|15090.3|15085.3|15090.3|15085.3|0
1628113170000|2021-08-04 21:39:30|15090.2|15085.2|15090.2|15085.2|15090.2|15085.2|15090.2|15085.2|0
1628113180000|2021-08-04 21:39:40|15090.3|15085.3|15090.3|15085.3|15090.3|15085.3|15090.3|15085.3|0
1628113200000|2021-08-04 21:40:00|15090.4|15085.4|15090.4|15085.4|15090.4|15085.4|15090.4|15085.4|0
1628113210000|2021-08-04 21:40:10|15090.6|15085.6|15090.2|15085.2|15090.6|15085.6|15090.2|15085.2|0
1628113260000|2021-08-04 21:41:00|15088.4|15083.4|15088.4|15083.4|15088.4|15083.4|15088.4|15083.4|0
1628113270000|2021-08-04 21:41:10|15088.3|15083.3|15088.4|15083.4|15088.4|15083.4|15088.3|15083.3|0
1628113280000|2021-08-04 21:41:20|15088.5|15083.5|15088.5|15083.5|15088.5|15083.5|15088.5|15083.5|0
1628113310000|2021-08-04 21:41:50|15088.4|15083.4|15088.4|15083.4|15088.4|15083.4|15088.4|15083.4|0
1628113350000|2021-08-04 21:42:30|15088.9|15083.9|15089.6|15084.6|15089.6|15084.6|15088.4|15083.4|0
1628113360000|2021-08-04 21:42:40|15088.5|15083.5|15089.3|15084.3|15090.5|15085.5|15088.5|15083.5|0
1628113370000|2021-08-04 21:42:50|15089.4|15084.4|15089.6|15084.6|15089.6|15084.6|15089.1|15084.1|0
1628113380000|2021-08-04 21:43:00|15089.1|15084.1|15089.6|15084.6|15089.6|15084.6|15089.1|15084.1|0
1628113400000|2021-08-04 21:43:20|15089.1|15084.1|15090.2|15085.2|15090.2|15085.2|15089.1|15084.1|0
1628113440000|2021-08-04 21:44:00|15090.5|15085.5|15090.5|15085.5|15090.5|15085.5|15090.5|15085.5|0
1628113450000|2021-08-04 21:44:10|15090.3|15085.3|15090.6|15085.6|15090.6|15085.6|15089.7|15084.7|0
1628113460000|2021-08-04 21:44:20|15090.5|15085.5|15090.4|15085.4|15090.5|15085.5|15090.4|15085.4|0
1628113480000|2021-08-04 21:44:40|15091.1|15086.1|15090.6|15085.6|15091.1|15086.1|15090.6|15085.6|0
1628113490000|2021-08-04 21:44:50|15090.8|15085.8|15090.8|15085.8|15090.8|15085.8|15090.8|15085.8|0
1628113500000|2021-08-04 21:45:00|15090.4|15085.4|15090.4|15085.4|15090.4|15085.4|15090.4|15085.4|0
1628113560000|2021-08-04 21:46:00|15089.5|15084.5|15089.5|15084.5|15089.5|15084.5|15089.5|15084.5|0
1628113600000|2021-08-04 21:46:40|15089.6|15084.6|15089.6|15084.6|15089.6|15084.6|15089.6|15084.6|0
1628113610000|2021-08-04 21:46:50|15089.9|15084.9|15089.9|15084.9|15089.9|15084.9|15089.9|15084.9|0
1628113620000|2021-08-04 21:47:00|15089.8|15084.8|15089.8|15084.8|15089.8|15084.8|15089.8|15084.8|0
1628113670000|2021-08-04 21:47:50|15089.5|15084.5|15089.5|15084.5|15089.5|15084.5|15089.5|15084.5|0
1628113800000|2021-08-04 21:50:00|15089.3|15084.3|15089.3|15084.3|15089.3|15084.3|15089.3|15084.3|0
1628113810000|2021-08-04 21:50:10|15089|15084|15089.1|15084.1|15089.1|15084.1|15089|15084|0
1628113900000|2021-08-04 21:51:40|15089.2|15084.2|15089|15084|15089.2|15084.2|15089|15084|0
1628113910000|2021-08-04 21:51:50|15089.1|15084.1|15089.1|15084.1|15089.1|15084.1|15089.1|15084.1|0
1628113920000|2021-08-04 21:52:00|15089.7|15084.7|15089|15084|15089.7|15084.7|15088.9|15083.9|0
1628113930000|2021-08-04 21:52:10|15088.9|15083.9|15089|15084|15089|15084|15088.9|15083.9|0
1628113940000|2021-08-04 21:52:20|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|0
1628113950000|2021-08-04 21:52:30|15089.6|15084.6|15088.4|15083.4|15089.6|15084.6|15088.3|15083.3|0
1628113960000|2021-08-04 21:52:40|15088.7|15083.7|15089.5|15084.5|15089.5|15084.5|15088.7|15083.7|0
1628113970000|2021-08-04 21:52:50|15089.1|15084.1|15089.1|15084.1|15089.1|15084.1|15089.1|15084.1|0
1628113980000|2021-08-04 21:53:00|15089|15084|15089|15084|15089|15084|15089|15084|0
1628113990000|2021-08-04 21:53:10|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|0
1628114030000|2021-08-04 21:53:50|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|0
1628114050000|2021-08-04 21:54:10|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|0
1628114060000|2021-08-04 21:54:20|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|0
1628114070000|2021-08-04 21:54:30|15088.6|15083.6|15088.6|15083.6|15088.6|15083.6|15088.6|15083.6|0
1628114080000|2021-08-04 21:54:40|15088|15083|15088|15083|15088|15083|15088|15083|0
1628114090000|2021-08-04 21:54:50|15087.4|15082.4|15087.3|15082.3|15087.4|15082.4|15087.3|15082.3|0
1628114130000|2021-08-04 21:55:30|15087.4|15082.4|15087.4|15082.4|15087.4|15082.4|15087.4|15082.4|0
1628114140000|2021-08-04 21:55:40|15087.9|15082.9|15088|15083|15088|15083|15087.9|15082.9|0
1628114150000|2021-08-04 21:55:50|15088.1|15083.1|15088|15083|15088.1|15083.1|15088|15083|0
1628114160000|2021-08-04 21:56:00|15088.1|15083.1|15088.1|15083.1|15088.1|15083.1|15088.1|15083.1|0
1628114180000|2021-08-04 21:56:20|15088.4|15083.4|15088.3|15083.3|15088.4|15083.4|15088.2|15083.2|0
1628114220000|2021-08-04 21:57:00|15088.4|15083.4|15088.4|15083.4|15088.4|15083.4|15088.4|15083.4|0
1628114240000|2021-08-04 21:57:20|15089.1|15084.1|15089.1|15084.1|15089.1|15084.1|15089.1|15084.1|0
1628114250000|2021-08-04 21:57:30|15089.2|15084.2|15089.2|15084.2|15089.2|15084.2|15089.2|15084.2|0
1628114260000|2021-08-04 21:57:40|15089.1|15084.1|15089.1|15084.1|15089.1|15084.1|15089.1|15084.1|0
1628114270000|2021-08-04 21:57:50|15089.4|15084.4|15089.4|15084.4|15089.4|15084.4|15089.4|15084.4|0
1628114280000|2021-08-04 21:58:00|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|0
1628114290000|2021-08-04 21:58:10|15088.6|15083.6|15088.6|15083.6|15088.6|15083.6|15088.6|15083.6|0
1628114300000|2021-08-04 21:58:20|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|0
1628114320000|2021-08-04 21:58:40|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|0
1628114330000|2021-08-04 21:58:50|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|0
1628114340000|2021-08-04 21:59:00|15089.1|15084.1|15089.1|15084.1|15089.1|15084.1|15089.1|15084.1|0
1628114360000|2021-08-04 21:59:20|15089|15084|15089|15084|15089|15084|15089|15084|0
1628114370000|2021-08-04 21:59:30|15089.1|15084.1|15089.1|15084.1|15089.1|15084.1|15089.1|15084.1|0
1628114380000|2021-08-04 21:59:40|15089|15084|15089.1|15084.1|15089.1|15084.1|15089|15084|0
1628114390000|2021-08-04 21:59:50|15089|15084|15087.8|15082.8|15089.1|15084.1|15087.8|15082.8|0
1628114400000|2021-08-04 22:00:00|15094.4|15092.4|15090.1|15088.1|15094.4|15092.4|15088.6|15086.6|91
1628114410000|2021-08-04 22:00:10|15090.9|15088.9|15091.4|15089.4|15092.5|15090.5|15090.5|15088.5|28
1628114420000|2021-08-04 22:00:20|15091.5|15089.5|15090.5|15088.5|15091.5|15089.5|15090.5|15088.5|14
1628114430000|2021-08-04 22:00:30|15090.6|15088.6|15090.8|15088.8|15091|15089|15090.4|15088.4|16
1628114440000|2021-08-04 22:00:40|15090.6|15088.6|15089.5|15087.5|15090.6|15088.6|15089|15087|22
1628114450000|2021-08-04 22:00:50|15088.5|15086.5|15089|15087|15089.6|15087.6|15088.4|15086.4|39
1628114460000|2021-08-04 22:01:00|15089.1|15087.1|15089.3|15087.3|15089.8|15087.8|15088.5|15086.5|22
1628114470000|2021-08-04 22:01:10|15089.1|15087.1|15089.8|15087.8|15089.9|15087.9|15089.1|15087.1|4
1628114480000|2021-08-04 22:01:20|15089.9|15087.9|15089.5|15087.5|15089.9|15087.9|15089|15087|6
1628114490000|2021-08-04 22:01:30|15089.3|15087.3|15089.4|15087.4|15089.5|15087.5|15089.3|15087.3|1
1628114500000|2021-08-04 22:01:40|15089.3|15087.3|15089.3|15087.3|15089.3|15087.3|15088.8|15086.8|7
1628114510000|2021-08-04 22:01:50|15089.5|15087.5|15088.6|15086.6|15089.5|15087.5|15088|15086|34
1628114520000|2021-08-04 22:02:00|15088.5|15086.5|15088.4|15086.4|15088.5|15086.5|15087.9|15085.9|3
1628114530000|2021-08-04 22:02:10|15088.3|15086.3|15087.9|15085.9|15088.3|15086.3|15087.9|15085.9|9
1628114540000|2021-08-04 22:02:20|15087.8|15085.8|15088.1|15086.1|15088.1|15086.1|15087.8|15085.8|1
1628114550000|2021-08-04 22:02:30|15088|15086|15087|15085|15088|15086|15086|15084|18
1628114560000|2021-08-04 22:02:40|15087.5|15085.5|15088.5|15086.5|15089.4|15087.4|15087.4|15085.4|10
1628114570000|2021-08-04 22:02:50|15088.8|15086.8|15089.1|15087.1|15089.3|15087.3|15088.8|15086.8|6
1628114580000|2021-08-04 22:03:00|15089|15087|15089|15087|15089|15087|15089|15087|1
1628114590000|2021-08-04 22:03:10|15088.9|15086.9|15089.1|15087.1|15089.1|15087.1|15088.9|15086.9|0
1628114600000|2021-08-04 22:03:20|15089|15087|15089|15087|15089.1|15087.1|15089|15087|6
1628114610000|2021-08-04 22:03:30|15089.1|15087.1|15089.3|15087.3|15089.3|15087.3|15089|15087|1
1628114620000|2021-08-04 22:03:40|15089|15087|15089.4|15087.4|15089.4|15087.4|15088.8|15086.8|6
1628114630000|2021-08-04 22:03:50|15089.5|15087.5|15089.5|15087.5|15089.8|15087.8|15089.5|15087.5|7
1628114640000|2021-08-04 22:04:00|15089.4|15087.4|15089.1|15087.1|15089.5|15087.5|15089.1|15087.1|1
1628114650000|2021-08-04 22:04:10|15089.3|15087.3|15089.4|15087.4|15089.4|15087.4|15089.3|15087.3|4
1628114660000|2021-08-04 22:04:20|15089.5|15087.5|15089.8|15087.8|15090|15088|15089.3|15087.3|7
1628114670000|2021-08-04 22:04:30|15089.6|15087.6|15089.8|15087.8|15089.8|15087.8|15089.5|15087.5|2
1628114680000|2021-08-04 22:04:40|15089.6|15087.6|15089.9|15087.9|15089.9|15087.9|15089.6|15087.6|1
1628114690000|2021-08-04 22:04:50|15090|15088|15090.1|15088.1|15090.5|15088.5|15090|15088|4
1628114700000|2021-08-04 22:05:00|15090|15088|15089.5|15087.5|15090.1|15088.1|15089.3|15087.3|18
1628114710000|2021-08-04 22:05:10|15089.6|15087.6|15090.4|15088.4|15090.6|15088.6|15089.6|15087.6|16
1628114720000|2021-08-04 22:05:20|15090.5|15088.5|15090.1|15088.1|15090.5|15088.5|15090.1|15088.1|8
1628114730000|2021-08-04 22:05:30|15090.3|15088.3|15090.1|15088.1|15090.3|15088.3|15090.1|15088.1|0
1628114740000|2021-08-04 22:05:40|15090|15088|15090.4|15088.4|15090.8|15088.8|15090|15088|18
1628114750000|2021-08-04 22:05:50|15090.1|15088.1|15090.1|15088.1|15090.1|15088.1|15090.1|15088.1|3
1628114760000|2021-08-04 22:06:00|15090.3|15088.3|15090.3|15088.3|15090.3|15088.3|15090.1|15088.1|3
1628114770000|2021-08-04 22:06:10|15090.1|15088.1|15090.3|15088.3|15090.6|15088.6|15090.1|15088.1|10
1628114780000|2021-08-04 22:06:20|15090.4|15088.4|15090.5|15088.5|15090.5|15088.5|15090.3|15088.3|1
1628114790000|2021-08-04 22:06:30|15090.4|15088.4|15089.6|15087.6|15090.4|15088.4|15089.5|15087.5|5
1628114800000|2021-08-04 22:06:40|15089.5|15087.5|15089.6|15087.6|15089.6|15087.6|15089.5|15087.5|0
1628114810000|2021-08-04 22:06:50|15089.5|15087.5|15089.4|15087.4|15089.6|15087.6|15089.4|15087.4|1
1628114820000|2021-08-04 22:07:00|15089.3|15087.3|15089.1|15087.1|15089.3|15087.3|15089|15087|5
1628114830000|2021-08-04 22:07:10|15089|15087|15089|15087|15089|15087|15089|15087|0
1628114840000|2021-08-04 22:07:20|15089.1|15087.1|15089.3|15087.3|15089.3|15087.3|15089.1|15087.1|5
1628114850000|2021-08-04 22:07:30|15089.1|15087.1|15089.1|15087.1|15089.1|15087.1|15089.1|15087.1|3
1628114880000|2021-08-04 22:08:00|15089.4|15087.4|15089.4|15087.4|15089.4|15087.4|15089.4|15087.4|3
1628114890000|2021-08-04 22:08:10|15089.3|15087.3|15089.1|15087.1|15089.3|15087.3|15088.9|15086.9|9
1628114900000|2021-08-04 22:08:20|15089.3|15087.3|15089.3|15087.3|15089.3|15087.3|15089.3|15087.3|1
1628114910000|2021-08-04 22:08:30|15089.1|15087.1|15089.1|15087.1|15089.1|15087.1|15089.1|15087.1|1
1628114920000|2021-08-04 22:08:40|15089.3|15087.3|15089.3|15087.3|15089.3|15087.3|15089.3|15087.3|1
1628114930000|2021-08-04 22:08:50|15089.1|15087.1|15089.4|15087.4|15089.4|15087.4|15089|15087|1
1628114940000|2021-08-04 22:09:00|15089.5|15087.5|15091.1|15089.1|15091.1|15089.1|15089.5|15087.5|20
1628114950000|2021-08-04 22:09:10|15091.8|15089.8|15091.6|15089.6|15091.8|15089.8|15091.1|15089.1|10
1628114960000|2021-08-04 22:09:20|15091.8|15089.8|15092.9|15090.9|15092.9|15090.9|15091.6|15089.6|30
1628114970000|2021-08-04 22:09:30|15093.3|15091.3|15092.4|15090.4|15093.3|15091.3|15092.4|15090.4|11
1628114980000|2021-08-04 22:09:40|15092.6|15090.6|15091.9|15089.9|15092.6|15090.6|15091.8|15089.8|5
1628114990000|2021-08-04 22:09:50|15092.5|15090.5|15092|15090|15092.6|15090.6|15092|15090|12
1628115000000|2021-08-04 22:10:00|15092.1|15090.1|15093.1|15091.1|15093.5|15091.5|15092.1|15090.1|45
1628115010000|2021-08-04 22:10:10|15093.3|15091.3|15093.1|15091.1|15093.6|15091.6|15093.1|15091.1|8
1628115020000|2021-08-04 22:10:20|15093|15091|15092.9|15090.9|15093|15091|15092.9|15090.9|1
1628115030000|2021-08-04 22:10:30|15093|15091|15092.9|15090.9|15093.3|15091.3|15092.9|15090.9|4
1628115040000|2021-08-04 22:10:40|15093|15091|15093.1|15091.1|15093.1|15091.1|15092.9|15090.9|5
1628115050000|2021-08-04 22:10:50|15093.3|15091.3|15093.4|15091.4|15093.4|15091.4|15093.1|15091.1|1
1628115060000|2021-08-04 22:11:00|15093.3|15091.3|15092.8|15090.8|15093.4|15091.4|15092.8|15090.8|9
1628115070000|2021-08-04 22:11:10|15092.9|15090.9|15093.1|15091.1|15093.1|15091.1|15092.9|15090.9|1
1628115080000|2021-08-04 22:11:20|15093|15091|15093.3|15091.3|15093.3|15091.3|15092.9|15090.9|5
1628115090000|2021-08-04 22:11:30|15093.1|15091.1|15093|15091|15093.1|15091.1|15093|15091|4
1628115100000|2021-08-04 22:11:40|15093.1|15091.1|15093|15091|15093.3|15091.3|15093|15091|1
1628115110000|2021-08-04 22:11:50|15093.3|15091.3|15093|15091|15093.4|15091.4|15092.9|15090.9|6
1628115120000|2021-08-04 22:12:00|15092.9|15090.9|15092.9|15090.9|15092.9|15090.9|15092.9|15090.9|3
1628115130000|2021-08-04 22:12:10|15092.8|15090.8|15092.9|15090.9|15092.9|15090.9|15092.8|15090.8|0
1628115150000|2021-08-04 22:12:30|15092.8|15090.8|15092.9|15090.9|15092.9|15090.9|15092.8|15090.8|3
1628115160000|2021-08-04 22:12:40|15093|15091|15093|15091|15093|15091|15093|15091|1
1628115170000|2021-08-04 22:12:50|15092.9|15090.9|15093.4|15091.4|15093.4|15091.4|15092.5|15090.5|19
1628115180000|2021-08-04 22:13:00|15093.3|15091.3|15093.6|15091.6|15093.6|15091.6|15093.1|15091.1|10
1628115190000|2021-08-04 22:13:10|15093.8|15091.8|15093.9|15091.9|15093.9|15091.9|15093.8|15091.8|2
1628115200000|2021-08-04 22:13:20|||||||||2
1628115210000|2021-08-04 22:13:30|15094|15092|15093.9|15091.9|15094|15092|15093.9|15091.9|1
1628115220000|2021-08-04 22:13:40|15093.6|15091.6|15093.4|15091.4|15093.6|15091.6|15093.4|15091.4|4
1628115230000|2021-08-04 22:13:50|15093.5|15091.5|15093.6|15091.6|15093.8|15091.8|15093.4|15091.4|4
1628115240000|2021-08-04 22:14:00|15093.8|15091.8|15093.6|15091.6|15093.8|15091.8|15093.6|15091.6|0
1628115250000|2021-08-04 22:14:10|15093.8|15091.8|15093.9|15091.9|15094.4|15092.4|15093.6|15091.6|9
1628115260000|2021-08-04 22:14:20|15094|15092|15094.1|15092.1|15094.1|15092.1|15093.9|15091.9|4
1628115270000|2021-08-04 22:14:30|15094.3|15092.3|15094.1|15092.1|15094.3|15092.3|15094.1|15092.1|1
1628115290000|2021-08-04 22:14:50|15094|15092|15093.9|15091.9|15094|15092|15093.9|15091.9|0
1628115300000|2021-08-04 22:15:00|15094|15092|15094|15092|15094.1|15092.1|15093.9|15091.9|1
1628115310000|2021-08-04 22:15:10|15093.9|15091.9|15093.6|15091.6|15094.1|15092.1|15093.6|15091.6|5
1628115320000|2021-08-04 22:15:20|15093.5|15091.5|15093.4|15091.4|15093.5|15091.5|15093.4|15091.4|2
1628115330000|2021-08-04 22:15:30|15093.3|15091.3|15093.1|15091.1|15093.4|15091.4|15093.1|15091.1|4
1628115350000|2021-08-04 22:15:50|15093.3|15091.3|15093.4|15091.4|15093.4|15091.4|15093.3|15091.3|0
1628115360000|2021-08-04 22:16:00|15093.9|15091.9|15094|15092|15094|15092|15093.6|15091.6|6
1628115370000|2021-08-04 22:16:10|15094.1|15092.1|15094|15092|15094.1|15092.1|15093.8|15091.8|2
1628115380000|2021-08-04 22:16:20|15093.9|15091.9|15093.9|15091.9|15094.1|15092.1|15093.9|15091.9|0
1628115400000|2021-08-04 22:16:40|15093.8|15091.8|15093.5|15091.5|15093.8|15091.8|15093.5|15091.5|5
1628115410000|2021-08-04 22:16:50|15093.3|15091.3|15093.5|15091.5|15093.5|15091.5|15093.3|15091.3|10
1628115420000|2021-08-04 22:17:00|15093.4|15091.4|15093.1|15091.1|15093.4|15091.4|15092.9|15090.9|5
1628115430000|2021-08-04 22:17:10|15093|15091|15092.9|15090.9|15093|15091|15092.9|15090.9|1
1628115440000|2021-08-04 22:17:20|15092.5|15090.5|15092.3|15090.3|15092.5|15090.5|15092.3|15090.3|4
1628115450000|2021-08-04 22:17:30|15092.4|15090.4|15092.3|15090.3|15092.5|15090.5|15092|15090|8
1628115460000|2021-08-04 22:17:40|15092|15090|15092.3|15090.3|15092.3|15090.3|15092|15090|2
1628115470000|2021-08-04 22:17:50|15092.5|15090.5|15092.3|15090.3|15092.5|15090.5|15092.3|15090.3|2
1628115480000|2021-08-04 22:18:00|15092.4|15090.4|15092.4|15090.4|15092.5|15090.5|15092.4|15090.4|1
1628115490000|2021-08-04 22:18:10|15092.5|15090.5|15092.9|15090.9|15092.9|15090.9|15092.5|15090.5|4
1628115500000|2021-08-04 22:18:20|15093|15091|15092.9|15090.9|15093|15091|15092.5|15090.5|3
1628115510000|2021-08-04 22:18:30|15093|15091|15093.4|15091.4|15093.4|15091.4|15092.9|15090.9|5
1628115520000|2021-08-04 22:18:40|15093.5|15091.5|15093.4|15091.4|15094.1|15092.1|15093.4|15091.4|7
1628115530000|2021-08-04 22:18:50|15094|15092|15093.5|15091.5|15094.1|15092.1|15093.5|15091.5|23
1628115540000|2021-08-04 22:19:00|15093.4|15091.4|15093.4|15091.4|15093.5|15091.5|15093.4|15091.4|1
1628115550000|2021-08-04 22:19:10|15093.5|15091.5|15093.8|15091.8|15093.8|15091.8|15093.4|15091.4|6
1628115560000|2021-08-04 22:19:20|15093.9|15091.9|15093.9|15091.9|15093.9|15091.9|15093.9|15091.9|0
1628115570000|2021-08-04 22:19:30|15093.6|15091.6|15093.4|15091.4|15093.6|15091.6|15093.4|15091.4|2
1628115580000|2021-08-04 22:19:40|15093.5|15091.5|15093.6|15091.6|15093.6|15091.6|15093.5|15091.5|4
1628115600000|2021-08-04 22:20:00|15093.8|15091.8|15093.5|15091.5|15094.3|15092.3|15093.4|15091.4|13
1628115610000|2021-08-04 22:20:10|15093.4|15091.4|15093.4|15091.4|15093.5|15091.5|15093.4|15091.4|0
1628115620000|2021-08-04 22:20:20|15093.3|15091.3|15092.9|15090.9|15093.3|15091.3|15092.9|15090.9|4
1628115630000|2021-08-04 22:20:30|15093|15091|15092.9|15090.9|15093|15091|15092.9|15090.9|2
1628115640000|2021-08-04 22:20:40|15093|15091|15092.9|15090.9|15093|15091|15092.9|15090.9|9
1628115650000|2021-08-04 22:20:50|15092.8|15090.8|15092.6|15090.6|15092.8|15090.8|15092.6|15090.6|2
1628115660000|2021-08-04 22:21:00|15092.9|15090.9|15092.9|15090.9|15092.9|15090.9|15092.8|15090.8|3
1628115670000|2021-08-04 22:21:10|15092.8|15090.8|15092.4|15090.4|15092.8|15090.8|15092.3|15090.3|5
1628115680000|2021-08-04 22:21:20|15092.5|15090.5|15092.5|15090.5|15092.5|15090.5|15092.5|15090.5|0
1628115690000|2021-08-04 22:21:30|15092.4|15090.4|15092.6|15090.6|15092.6|15090.6|15092.3|15090.3|3
1628115710000|2021-08-04 22:21:50|15092.5|15090.5|15092.8|15090.8|15092.8|15090.8|15092.5|15090.5|0
1628115720000|2021-08-04 22:22:00|15093|15091|15093.3|15091.3|15093.3|15091.3|15093|15091|6
1628115730000|2021-08-04 22:22:10|15093.1|15091.1|15093.1|15091.1|15093.4|15091.4|15093.1|15091.1|2
1628115740000|2021-08-04 22:22:20|15093.3|15091.3|15093.3|15091.3|15093.3|15091.3|15093.1|15091.1|0
1628115750000|2021-08-04 22:22:30|15092.9|15090.9|15093.1|15091.1|15093.1|15091.1|15092.8|15090.8|3
1628115760000|2021-08-04 22:22:40|15093.3|15091.3|15093.1|15091.1|15093.3|15091.3|15092.9|15090.9|2
1628115770000|2021-08-04 22:22:50|15093|15091|15092.9|15090.9|15093|15091|15092.9|15090.9|0
1628115780000|2021-08-04 22:23:00|15093|15091|15093.1|15091.1|15093.1|15091.1|15092.9|15090.9|0
1628115790000|2021-08-04 22:23:10|15093.3|15091.3|15093.3|15091.3|15093.4|15091.4|15093.3|15091.3|0
1628115800000|2021-08-04 22:23:20|15093.4|15091.4|15093.4|15091.4|15093.4|15091.4|15093.4|15091.4|0
1628115820000|2021-08-04 22:23:40|15093|15091|15092.9|15090.9|15093|15091|15092.9|15090.9|1
1628115830000|2021-08-04 22:23:50|15093|15091|15093|15091|15093|15091|15093|15091|1
1628115840000|2021-08-04 22:24:00|15092.9|15090.9|15093.4|15091.4|15093.4|15091.4|15092.8|15090.8|7
1628115890000|2021-08-04 22:24:50|15093.3|15091.3|15093.5|15091.5|15093.6|15091.6|15093.3|15091.3|11
1628115930000|2021-08-04 22:25:30|15093.4|15091.4|15093.4|15091.4|15093.4|15091.4|15093.4|15091.4|0
1628115940000|2021-08-04 22:25:40|15093.5|15091.5|15092.8|15090.8|15093.5|15091.5|15092.8|15090.8|14
1628115950000|2021-08-04 22:25:50|15092.9|15090.9|15092.9|15090.9|15092.9|15090.9|15092.9|15090.9|0
1628115970000|2021-08-04 22:26:10|15093|15091|15092.9|15090.9|15093|15091|15092.9|15090.9|0
1628115980000|2021-08-04 22:26:20|15093|15091|15093.3|15091.3|15093.3|15091.3|15093|15091|0
1628116000000|2021-08-04 22:26:40|15093.6|15091.6|15093.4|15091.4|15093.6|15091.6|15093.4|15091.4|34
1628116010000|2021-08-04 22:26:50|15094.6|15092.6|15094.6|15092.6|15094.6|15092.6|15094.6|15092.6|22
1628116020000|2021-08-04 22:27:00|15095.5|15093.5|15095.6|15093.6|15095.6|15093.6|15095.5|15093.5|41
1628116030000|2021-08-04 22:27:10|15095.5|15093.5|15096|15094|15096.3|15094.3|15095.5|15093.5|30
1628116040000|2021-08-04 22:27:20|15096.1|15094.1|15096.3|15094.3|15096.4|15094.4|15095.6|15093.6|35
1628116050000|2021-08-04 22:27:30|15096.4|15094.4|15096.5|15094.5|15096.8|15094.8|15096|15094|5
1628116060000|2021-08-04 22:27:40|15096.6|15094.6|15096.6|15094.6|15096.6|15094.6|15096.4|15094.4|7
1628116070000|2021-08-04 22:27:50|15096.5|15094.5|15096.4|15094.4|15096.8|15094.8|15096.4|15094.4|5
1628116080000|2021-08-04 22:28:00|15096.5|15094.5|15096.5|15094.5|15096.5|15094.5|15096.4|15094.4|2
1628116090000|2021-08-04 22:28:10|15096.4|15094.4|15096.6|15094.6|15096.6|15094.6|15096.4|15094.4|6
1628116100000|2021-08-04 22:28:20|15096.9|15094.9|15096.6|15094.6|15097.1|15095.1|15096.6|15094.6|8
1628116110000|2021-08-04 22:28:30|15096.8|15094.8|15096.5|15094.5|15096.8|15094.8|15096.5|15094.5|4
1628116120000|2021-08-04 22:28:40|15096.6|15094.6|15096.5|15094.5|15096.6|15094.6|15096.4|15094.4|1
1628116130000|2021-08-04 22:28:50|15096.4|15094.4|15096.4|15094.4|15096.6|15094.6|15096.4|15094.4|2
1628116140000|2021-08-04 22:29:00|15096.3|15094.3|15096.1|15094.1|15096.3|15094.3|15096|15094|14
1628116150000|2021-08-04 22:29:10|15096|15094|15095.9|15093.9|15096|15094|15095.8|15093.8|0
1628116160000|2021-08-04 22:29:20|15095.6|15093.6|15095.6|15093.6|15095.9|15093.9|15095.4|15093.4|9
1628116170000|2021-08-04 22:29:30|15095.9|15093.9|15095.8|15093.8|15095.9|15093.9|15095.8|15093.8|2
1628116180000|2021-08-04 22:29:40|15095.9|15093.9|15095.9|15093.9|15096|15094|15095.9|15093.9|0
1628116190000|2021-08-04 22:29:50|15095.8|15093.8|15095.9|15093.9|15096|15094|15095.8|15093.8|3
1628116200000|2021-08-04 22:30:00|15095.8|15093.8|15096.1|15094.1|15096.3|15094.3|15095.8|15093.8|28
1628116210000|2021-08-04 22:30:10|15096|15094|15096.5|15094.5|15096.6|15094.6|15095.9|15093.9|35
1628116220000|2021-08-04 22:30:20|15096.4|15094.4|15096.6|15094.6|15096.6|15094.6|15096.4|15094.4|8
1628116230000|2021-08-04 22:30:30|15096.5|15094.5|15096.4|15094.4|15096.6|15094.6|15096.4|15094.4|4
1628116240000|2021-08-04 22:30:40|15096.5|15094.5|15096.9|15094.9|15097|15095|15096.5|15094.5|10
1628116250000|2021-08-04 22:30:50|15096.8|15094.8|15097.9|15095.9|15097.9|15095.9|15096.8|15094.8|35
1628116260000|2021-08-04 22:31:00|15097.8|15095.8|15096.9|15094.9|15098|15096|15096.8|15094.8|14
1628116280000|2021-08-04 22:31:20|15096.1|15094.1|15096.1|15094.1|15096.3|15094.3|15096|15094|7
1628116290000|2021-08-04 22:31:30|15096.3|15094.3|15096.1|15094.1|15096.5|15094.5|15096.1|15094.1|4
1628116300000|2021-08-04 22:31:40|15096|15094|15096.4|15094.4|15096.4|15094.4|15095.9|15093.9|1
1628116310000|2021-08-04 22:31:50|15096.3|15094.3|15096.1|15094.1|15096.3|15094.3|15096.1|15094.1|1
1628116320000|2021-08-04 22:32:00|15095.9|15093.9|15095.9|15093.9|15095.9|15093.9|15095.9|15093.9|3
1628116330000|2021-08-04 22:32:10|15095.8|15093.8|15095.6|15093.6|15095.8|15093.8|15095.6|15093.6|2
1628116340000|2021-08-04 22:32:20|15095.5|15093.5|15095.8|15093.8|15095.8|15093.8|15095.5|15093.5|4
1628116350000|2021-08-04 22:32:30|15095.6|15093.6|15095.4|15093.4|15095.6|15093.6|15095.4|15093.4|7
1628116360000|2021-08-04 22:32:40|15095.5|15093.5|15095.4|15093.4|15095.5|15093.5|15095.4|15093.4|0
1628116370000|2021-08-04 22:32:50|15095.5|15093.5|15095.5|15093.5|15095.6|15093.6|15095.5|15093.5|3
1628116380000|2021-08-04 22:33:00|15095.4|15093.4|15095.4|15093.4|15095.5|15093.5|15095.4|15093.4|0
1628116390000|2021-08-04 22:33:10|15095.3|15093.3|15094.6|15092.6|15095.5|15093.5|15094.6|15092.6|12
1628116400000|2021-08-04 22:33:20|15094.5|15092.5|15094.5|15092.5|15094.5|15092.5|15094.3|15092.3|10
1628116410000|2021-08-04 22:33:30|15094.1|15092.1|15093.9|15091.9|15094.1|15092.1|15093.8|15091.8|11
1628116420000|2021-08-04 22:33:40|15093.8|15091.8|15093.9|15091.9|15093.9|15091.9|15093.6|15091.6|5
1628116430000|2021-08-04 22:33:50|15093.8|15091.8|15094|15092|15094.1|15092.1|15093.8|15091.8|5
1628116440000|2021-08-04 22:34:00|15093.9|15091.9|15093.8|15091.8|15093.9|15091.9|15093.8|15091.8|0
1628116450000|2021-08-04 22:34:10|15094|15092|15094.1|15092.1|15094.3|15092.3|15094|15092|7
1628116460000|2021-08-04 22:34:20|15094.3|15092.3|15094.8|15092.8|15094.8|15092.8|15094.3|15092.3|1
1628116470000|2021-08-04 22:34:30|15094.9|15092.9|15094.6|15092.6|15095|15093|15094.5|15092.5|3
1628116480000|2021-08-04 22:34:40|15094.8|15092.8|15094.6|15092.6|15094.8|15092.8|15094.5|15092.5|0
1628116490000|2021-08-04 22:34:50|15094.8|15092.8|15094.6|15092.6|15094.8|15092.8|15094.6|15092.6|0
1628116500000|2021-08-04 22:35:00|15095.1|15093.1|15095.4|15093.4|15095.4|15093.4|15095.1|15093.1|1
1628116510000|2021-08-04 22:35:10|15095.5|15093.5|15094.9|15092.9|15095.5|15093.5|15094.9|15092.9|6
1628116520000|2021-08-04 22:35:20|15094.8|15092.8|15094.8|15092.8|15094.8|15092.8|15094.5|15092.5|4
1628116530000|2021-08-04 22:35:30|15095|15093|15095.3|15093.3|15095.5|15093.5|15095|15093|2
1628116540000|2021-08-04 22:35:40|15095.1|15093.1|15095.4|15093.4|15095.4|15093.4|15095.1|15093.1|0
1628116550000|2021-08-04 22:35:50|15095.3|15093.3|15094.5|15092.5|15095.3|15093.3|15094.5|15092.5|3
1628116560000|2021-08-04 22:36:00|15094.6|15092.6|15094.5|15092.5|15094.6|15092.6|15094.5|15092.5|0
1628116570000|2021-08-04 22:36:10|15094.6|15092.6|15095|15093|15095.3|15093.3|15094.6|15092.6|7
1628116580000|2021-08-04 22:36:20|15095.1|15093.1|15095.4|15093.4|15095.4|15093.4|15095|15093|1
1628116600000|2021-08-04 22:36:40|15095.3|15093.3|15095.8|15093.8|15095.9|15093.9|15095.3|15093.3|10
1628116610000|2021-08-04 22:36:50|15095.9|15093.9|15095.8|15093.8|15095.9|15093.9|15095.5|15093.5|4
1628116620000|2021-08-04 22:37:00|15095.9|15093.9|15095.9|15093.9|15095.9|15093.9|15095.8|15093.8|0
1628116630000|2021-08-04 22:37:10|15095.8|15093.8|15095.9|15093.9|15096|15094|15095.8|15093.8|5
1628116640000|2021-08-04 22:37:20|15095.8|15093.8|15094.9|15092.9|15095.9|15093.9|15094.9|15092.9|6
1628116650000|2021-08-04 22:37:30|15095|15093|15094.6|15092.6|15095.1|15093.1|15094.6|15092.6|3
1628116660000|2021-08-04 22:37:40|15094.5|15092.5|15094.5|15092.5|15094.6|15092.6|15094.5|15092.5|9
1628116670000|2021-08-04 22:37:50|15094.4|15092.4|15094.3|15092.3|15094.4|15092.4|15094.1|15092.1|3
1628116680000|2021-08-04 22:38:00|15094.1|15092.1|15094.3|15092.3|15094.4|15092.4|15094.1|15092.1|3
1628116690000|2021-08-04 22:38:10|15093.9|15091.9|15094.1|15092.1|15094.3|15092.3|15093.9|15091.9|7
1628116700000|2021-08-04 22:38:20|15094|15092|15093.9|15091.9|15094|15092|15093.9|15091.9|2
1628116710000|2021-08-04 22:38:30|15094|15092|15094.4|15092.4|15094.4|15092.4|15094|15092|2
1628116720000|2021-08-04 22:38:40|15094.3|15092.3|15094.1|15092.1|15094.4|15092.4|15094.1|15092.1|2
1628116730000|2021-08-04 22:38:50|15094.4|15092.4|15094.6|15092.6|15094.6|15092.6|15094.4|15092.4|14
1628116740000|2021-08-04 22:39:00|15094.5|15092.5|15094.6|15092.6|15094.8|15092.8|15094.4|15092.4|3
1628116760000|2021-08-04 22:39:20|15095|15093|15095.1|15093.1|15095.1|15093.1|15095|15093|1
1628116770000|2021-08-04 22:39:30|15095.3|15093.3|15095.1|15093.1|15095.3|15093.3|15095.1|15093.1|0
1628116780000|2021-08-04 22:39:40|15095.6|15093.6|15095.4|15093.4|15095.6|15093.6|15095.1|15093.1|10
1628116800000|2021-08-04 22:40:00|15095.3|15093.3|15095.5|15093.5|15095.6|15093.6|15095.1|15093.1|0
1628116820000|2021-08-04 22:40:20|15095.4|15093.4|15095.5|15093.5|15095.5|15093.5|15095.4|15093.4|0
1628116830000|2021-08-04 22:40:30|15095.8|15093.8|15095.1|15093.1|15095.8|15093.8|15095.1|15093.1|4
1628116840000|2021-08-04 22:40:40|15095|15093|15095|15093|15095|15093|15095|15093|0
1628116850000|2021-08-04 22:40:50|15094.9|15092.9|15094.6|15092.6|15094.9|15092.9|15094.6|15092.6|0
1628116860000|2021-08-04 22:41:00|15094.9|15092.9|15095.1|15093.1|15095.1|15093.1|15094.9|15092.9|1
1628116870000|2021-08-04 22:41:10|15095.3|15093.3|15096|15094|15096|15094|15095.3|15093.3|6
1628116880000|2021-08-04 22:41:20|15096.1|15094.1|15096|15094|15096.3|15094.3|15095.9|15093.9|2
1628116890000|2021-08-04 22:41:30|15096.1|15094.1|15096|15094|15096.1|15094.1|15096|15094|0
1628116900000|2021-08-04 22:41:40|15096.1|15094.1|15096.9|15094.9|15096.9|15094.9|15096.1|15094.1|2
1628116910000|2021-08-04 22:41:50|15096.6|15094.6|15097|15095|15097|15095|15096.6|15094.6|8
1628116920000|2021-08-04 22:42:00|15097.1|15095.1|15096.8|15094.8|15097.4|15095.4|15096.8|15094.8|5
1628116930000|2021-08-04 22:42:10|15096.9|15094.9|15097.1|15095.1|15097.3|15095.3|15096.8|15094.8|4
1628116940000|2021-08-04 22:42:20|15097.3|15095.3|15097.4|15095.4|15097.4|15095.4|15097.3|15095.3|1
1628116950000|2021-08-04 22:42:30|15097.5|15095.5|15097.4|15095.4|15097.5|15095.5|15097.4|15095.4|2
1628116960000|2021-08-04 22:42:40|15097.1|15095.1|15097.1|15095.1|15097.1|15095.1|15097.1|15095.1|4
1628116970000|2021-08-04 22:42:50|15097|15095|15097.4|15095.4|15097.5|15095.5|15096.6|15094.6|15
1628116980000|2021-08-04 22:43:00|15097.3|15095.3|15096.8|15094.8|15097.3|15095.3|15096.6|15094.6|4
1628116990000|2021-08-04 22:43:10|15096.9|15094.9|15096.9|15094.9|15097.1|15095.1|15096.8|15094.8|5
1628117000000|2021-08-04 22:43:20|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|1
1628117010000|2021-08-04 22:43:30|15096.3|15094.3|15096.5|15094.5|15096.5|15094.5|15096.3|15094.3|0
1628117020000|2021-08-04 22:43:40|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|0
1628117030000|2021-08-04 22:43:50|15096.3|15094.3|15096.5|15094.5|15096.6|15094.6|15096|15094|15
1628117060000|2021-08-04 22:44:20|15096.4|15094.4|15096.3|15094.3|15096.6|15094.6|15096|15094|7
1628117070000|2021-08-04 22:44:30|15096.4|15094.4|15096.5|15094.5|15096.8|15094.8|15096.4|15094.4|7
1628117080000|2021-08-04 22:44:40|15096.4|15094.4|15096.6|15094.6|15096.6|15094.6|15096.4|15094.4|0
1628117090000|2021-08-04 22:44:50|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|2
1628117100000|2021-08-04 22:45:00|15096.3|15094.3|15095.9|15093.9|15096.3|15094.3|15095.9|15093.9|0
1628117110000|2021-08-04 22:45:10|15096|15094|15095.8|15093.8|15096|15094|15095.8|15093.8|2
1628117120000|2021-08-04 22:45:20|15095.6|15093.6|15095.8|15093.8|15095.8|15093.8|15095.6|15093.6|1
1628117140000|2021-08-04 22:45:40|15096|15094|15096|15094|15096|15094|15096|15094|1
1628117150000|2021-08-04 22:45:50|15095.6|15093.6|15095.6|15093.6|15095.6|15093.6|15095.6|15093.6|6
1628117160000|2021-08-04 22:46:00|15095.5|15093.5|15095.5|15093.5|15095.5|15093.5|15095.5|15093.5|0
1628117170000|2021-08-04 22:46:10|15095.4|15093.4|15096.1|15094.1|15096.3|15094.3|15095.4|15093.4|3
1628117180000|2021-08-04 22:46:20|15096|15094|15096.1|15094.1|15096.1|15094.1|15095.8|15093.8|1
1628117190000|2021-08-04 22:46:30|15096|15094|15095.6|15093.6|15096|15094|15095.6|15093.6|1
1628117200000|2021-08-04 22:46:40|15095.8|15093.8|15095.9|15093.9|15095.9|15093.9|15095.8|15093.8|1
1628117230000|2021-08-04 22:47:10|15096.4|15094.4|15096.1|15094.1|15096.4|15094.4|15096.1|15094.1|8
1628117240000|2021-08-04 22:47:20|15096.5|15094.5|15096.6|15094.6|15096.8|15094.8|15096.5|15094.5|2
1628117250000|2021-08-04 22:47:30|15096.1|15094.1|15096.1|15094.1|15096.1|15094.1|15096.1|15094.1|10
1628117270000|2021-08-04 22:47:50|15096|15094|15096.1|15094.1|15096.1|15094.1|15095.8|15093.8|6
1628117280000|2021-08-04 22:48:00|15096.3|15094.3|15096.3|15094.3|15096.3|15094.3|15096.1|15094.1|1
1628117290000|2021-08-04 22:48:10|15096.1|15094.1|15095.6|15093.6|15096.1|15094.1|15095.5|15093.5|1
1628117320000|2021-08-04 22:48:40|15095.5|15093.5|15095.8|15093.8|15095.8|15093.8|15095.5|15093.5|0
1628117330000|2021-08-04 22:48:50|15095.6|15093.6|15094.9|15092.9|15095.6|15093.6|15094.8|15092.8|3
1628117340000|2021-08-04 22:49:00|15094.6|15092.6|15094.3|15092.3|15094.8|15092.8|15094.3|15092.3|11
1628117350000|2021-08-04 22:49:10|15094.4|15092.4|15094.1|15092.1|15094.4|15092.4|15093.5|15091.5|19
1628117360000|2021-08-04 22:49:20|15094.3|15092.3|15093.5|15091.5|15094.8|15092.8|15093.3|15091.3|33
1628117370000|2021-08-04 22:49:30|||||||||1
1628117380000|2021-08-04 22:49:40|15094|15092|15093.8|15091.8|15094.1|15092.1|15093.8|15091.8|5
1628117390000|2021-08-04 22:49:50|15093.6|15091.6|15093.5|15091.5|15093.6|15091.6|15093.5|15091.5|0
1628117400000|2021-08-04 22:50:00|15093.6|15091.6|15093.5|15091.5|15093.6|15091.6|15093.5|15091.5|1
1628117410000|2021-08-04 22:50:10|15093.6|15091.6|15094.1|15092.1|15094.4|15092.4|15093.6|15091.6|8
1628117420000|2021-08-04 22:50:20|15094.3|15092.3|15095.6|15093.6|15095.8|15093.8|15094.3|15092.3|30
1628117430000|2021-08-04 22:50:30|15095.5|15093.5|15096.4|15094.4|15096.4|15094.4|15095.4|15093.4|9
1628117440000|2021-08-04 22:50:40|15096.3|15094.3|15095.8|15093.8|15096.3|15094.3|15095.5|15093.5|8
1628117460000|2021-08-04 22:51:00|15095.9|15093.9|15096.1|15094.1|15096.3|15094.3|15095.9|15093.9|7
1628117470000|2021-08-04 22:51:10|15096.3|15094.3|15095.8|15093.8|15096.3|15094.3|15095.8|15093.8|1
1628117480000|2021-08-04 22:51:20|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|15096.1|15094.1|12
1628117490000|2021-08-04 22:51:30|15096.3|15094.3|15095.9|15093.9|15096.3|15094.3|15095.9|15093.9|2
1628117500000|2021-08-04 22:51:40|15095.5|15093.5|15096.1|15094.1|15096.1|15094.1|15095.4|15093.4|28
1628117510000|2021-08-04 22:51:50|15096.4|15094.4|15096.1|15094.1|15096.4|15094.4|15096.1|15094.1|2
1628117520000|2021-08-04 22:52:00|15095.8|15093.8|15095.8|15093.8|15096|15094|15095.8|15093.8|3
1628117530000|2021-08-04 22:52:10|15095.6|15093.6|15095.8|15093.8|15095.8|15093.8|15095.5|15093.5|0
1628117540000|2021-08-04 22:52:20|15095.9|15093.9|15096.3|15094.3|15096.4|15094.4|15095.9|15093.9|1
1628117560000|2021-08-04 22:52:40|15096.4|15094.4|15096.1|15094.1|15096.4|15094.4|15095.9|15093.9|4
1628117570000|2021-08-04 22:52:50|15096|15094|15096.3|15094.3|15096.5|15094.5|15096|15094|3
1628117580000|2021-08-04 22:53:00|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|0
1628117590000|2021-08-04 22:53:10|15096.9|15094.9|15096.9|15094.9|15096.9|15094.9|15096.9|15094.9|23
1628117600000|2021-08-04 22:53:20|15097.1|15095.1|15097.1|15095.1|15097.1|15095.1|15096.9|15094.9|6
1628117610000|2021-08-04 22:53:30|15097|15095|15097|15095|15097.1|15095.1|15097|15095|2
1628117620000|2021-08-04 22:53:40|15096.9|15094.9|15096.9|15094.9|15096.9|15094.9|15096.9|15094.9|0
1628117630000|2021-08-04 22:53:50|15096.8|15094.8|15096.6|15094.6|15096.8|15094.8|15096.6|15094.6|2
1628117640000|2021-08-04 22:54:00|15096.8|15094.8|15096.9|15094.9|15096.9|15094.9|15096.6|15094.6|3
1628117650000|2021-08-04 22:54:10|15097|15095|15097|15095|15097.1|15095.1|15097|15095|3
1628117660000|2021-08-04 22:54:20|15096.9|15094.9|15097|15095|15097.1|15095.1|15096.9|15094.9|0
1628117670000|2021-08-04 22:54:30|15096.9|15094.9|15096.9|15094.9|15096.9|15094.9|15096.9|15094.9|0
1628117680000|2021-08-04 22:54:40|15097|15095|15096.9|15094.9|15097|15095|15096.9|15094.9|0
1628117690000|2021-08-04 22:54:50|15096.8|15094.8|15096.9|15094.9|15096.9|15094.9|15096.8|15094.8|2
1628117700000|2021-08-04 22:55:00|15096.8|15094.8|15096.6|15094.6|15096.8|15094.8|15096.6|15094.6|0
1628117710000|2021-08-04 22:55:10|15096.8|15094.8|15096.8|15094.8|15096.8|15094.8|15096.8|15094.8|2
1628117720000|2021-08-04 22:55:20|15096.9|15094.9|15097.5|15095.5|15097.5|15095.5|15096.9|15094.9|13
1628117730000|2021-08-04 22:55:30|15098.1|15096.1|15098.1|15096.1|15098.1|15096.1|15098.1|15096.1|10
1628117740000|2021-08-04 22:55:40|15098.3|15096.3|15097.8|15095.8|15098.3|15096.3|15097.8|15095.8|4
1628117750000|2021-08-04 22:55:50|15097.6|15095.6|15097.8|15095.8|15097.8|15095.8|15097.6|15095.6|1
1628117760000|2021-08-04 22:56:00|15098.3|15096.3|15098.4|15096.4|15098.4|15096.4|15098.3|15096.3|15
1628117770000|2021-08-04 22:56:10|15098.5|15096.5|15098.1|15096.1|15098.5|15096.5|15098|15096|4
1628117790000|2021-08-04 22:56:30|15098|15096|15097.8|15095.8|15098.3|15096.3|15097.8|15095.8|10
1628117800000|2021-08-04 22:56:40|15097.9|15095.9|15097.8|15095.8|15097.9|15095.9|15097.8|15095.8|3
1628117810000|2021-08-04 22:56:50|15097.9|15095.9|15097.6|15095.6|15097.9|15095.9|15097.6|15095.6|1
1628117830000|2021-08-04 22:57:10|15097.8|15095.8|15097.6|15095.6|15097.9|15095.9|15097.6|15095.6|3
1628117840000|2021-08-04 22:57:20|15097.8|15095.8|15098.1|15096.1|15098.1|15096.1|15097.8|15095.8|4
1628117850000|2021-08-04 22:57:30|15098|15096|15097.9|15095.9|15098|15096|15097.9|15095.9|5
1628117860000|2021-08-04 22:57:40|15097.8|15095.8|15097.8|15095.8|15097.9|15095.9|15097.6|15095.6|2
1628117870000|2021-08-04 22:57:50|15097.9|15095.9|15098.3|15096.3|15098.3|15096.3|15097.9|15095.9|3
1628117880000|2021-08-04 22:58:00|15098.4|15096.4|15098.9|15096.9|15098.9|15096.9|15098.4|15096.4|27
1628117890000|2021-08-04 22:58:10|15100|15098|15099.9|15097.9|15100|15098|15099.8|15097.8|66
1628117900000|2021-08-04 22:58:20|15099.8|15097.8|15099.8|15097.8|15099.9|15097.9|15099.8|15097.8|12
1628117910000|2021-08-04 22:58:30|15099.9|15097.9|15100.1|15098.1|15100.3|15098.3|15099.9|15097.9|23
1628117920000|2021-08-04 22:58:40|15100|15098|15100.1|15098.1|15100.1|15098.1|15100|15098|3
1628117930000|2021-08-04 22:58:50|15100.3|15098.3|15100.8|15098.8|15100.8|15098.8|15100.1|15098.1|34
1628117940000|2021-08-04 22:59:00|15100.6|15098.6|15100.6|15098.6|15100.9|15098.9|15100.6|15098.6|18
1628117950000|2021-08-04 22:59:10|15100.8|15098.8|15100.9|15098.9|15100.9|15098.9|15100.6|15098.6|6
1628117960000|2021-08-04 22:59:20|15100.8|15098.8|15100.9|15098.9|15100.9|15098.9|15100.5|15098.5|8
1628117970000|2021-08-04 22:59:30|||||||||3
1628117980000|2021-08-04 22:59:40|15100.8|15098.8|15100.6|15098.6|15100.8|15098.8|15100.6|15098.6|4
1628117990000|2021-08-04 22:59:50|15100.5|15098.5|15100.3|15098.3|15100.6|15098.6|15100.3|15098.3|7
1628118000000|2021-08-04 23:00:00|15100|15098|15100.3|15098.3|15100.9|15098.9|15099.9|15097.9|38
1628118010000|2021-08-04 23:00:10|15100.4|15098.4|15100.1|15098.1|15100.5|15098.5|15100.1|15098.1|6
1628118020000|2021-08-04 23:00:20|15100.3|15098.3|15100.1|15098.1|15100.3|15098.3|15100.1|15098.1|1
1628118030000|2021-08-04 23:00:30|15100|15098|15098|15096|15100.1|15098.1|15098|15096|29
1628118040000|2021-08-04 23:00:40|15097.9|15095.9|15097.1|15095.1|15098|15096|15096.9|15094.9|15
1628118050000|2021-08-04 23:00:50|15097.3|15095.3|15097.8|15095.8|15097.8|15095.8|15097|15095|10
1628118060000|2021-08-04 23:01:00|15097.6|15095.6|15097.8|15095.8|15097.8|15095.8|15097.5|15095.5|5
1628118070000|2021-08-04 23:01:10|15097.5|15095.5|15097.5|15095.5|15097.5|15095.5|15097.4|15095.4|5
1628118080000|2021-08-04 23:01:20|15097.6|15095.6|15098.1|15096.1|15098.1|15096.1|15097.3|15095.3|16
1628118090000|2021-08-04 23:01:30|15098|15096|15097.3|15095.3|15098.3|15096.3|15097.3|15095.3|5
1628118100000|2021-08-04 23:01:40|15097.1|15095.1|15096.9|15094.9|15097.5|15095.5|15096.9|15094.9|12
1628118110000|2021-08-04 23:01:50|15096.8|15094.8|15096.6|15094.6|15096.8|15094.8|15096.5|15094.5|9
1628118120000|2021-08-04 23:02:00|15096.8|15094.8|15097|15095|15097|15095|15096.8|15094.8|0
1628118130000|2021-08-04 23:02:10|15096.9|15094.9|15096.9|15094.9|15096.9|15094.9|15096.9|15094.9|1
1628118140000|2021-08-04 23:02:20|15097|15095|15097|15095|15097|15095|15096.9|15094.9|6
1628118150000|2021-08-04 23:02:30|15096.9|15094.9|15097.5|15095.5|15097.8|15095.8|15096.9|15094.9|5
1628118160000|2021-08-04 23:02:40|15097.6|15095.6|15098.3|15096.3|15098.4|15096.4|15097.5|15095.5|2
1628118170000|2021-08-04 23:02:50|15098.1|15096.1|15097.4|15095.4|15098.3|15096.3|15097.4|15095.4|5
1628118180000|2021-08-04 23:03:00|15097.3|15095.3|15096.4|15094.4|15097.5|15095.5|15096.4|15094.4|3
1628118190000|2021-08-04 23:03:10|15095|15093|15094.9|15092.9|15095|15093|15094.6|15092.6|16
1628118200000|2021-08-04 23:03:20|15095|15093|15095.3|15093.3|15095.3|15093.3|15095|15093|2
1628118210000|2021-08-04 23:03:30|15095.4|15093.4|15096|15094|15096|15094|15095.4|15093.4|6
1628118220000|2021-08-04 23:03:40|15096.1|15094.1|15096|15094|15096.1|15094.1|15096|15094|0
1628118230000|2021-08-04 23:03:50|15096.1|15094.1|15096|15094|15096.1|15094.1|15096|15094|2
1628118240000|2021-08-04 23:04:00|15095.9|15093.9|15096|15094|15096|15094|15095.9|15093.9|0
1628118250000|2021-08-04 23:04:10|15096.1|15094.1|15096.1|15094.1|15096.1|15094.1|15096.1|15094.1|0
1628118270000|2021-08-04 23:04:30|15096|15094|15095|15093|15096|15094|15094.6|15092.6|20
1628118280000|2021-08-04 23:04:40|15095.1|15093.1|15095.3|15093.3|15095.3|15093.3|15095.1|15093.1|2
1628118290000|2021-08-04 23:04:50|15095.1|15093.1|15094.8|15092.8|15095.1|15093.1|15094.8|15092.8|4
1628118300000|2021-08-04 23:05:00|15094.6|15092.6|15094|15092|15094.6|15092.6|15094|15092|11
1628118310000|2021-08-04 23:05:10|15093.9|15091.9|15094.4|15092.4|15094.5|15092.5|15093.9|15091.9|8
1628118320000|2021-08-04 23:05:20|15094.1|15092.1|15094.6|15092.6|15094.9|15092.9|15093.8|15091.8|12
1628118330000|2021-08-04 23:05:30|15094.8|15092.8|15094.5|15092.5|15095|15093|15094.5|15092.5|7
1628118340000|2021-08-04 23:05:40|15094.8|15092.8|15096.3|15094.3|15096.3|15094.3|15094.8|15092.8|18
1628118350000|2021-08-04 23:05:50|15096.4|15094.4|15096.3|15094.3|15096.4|15094.4|15096|15094|2
1628118360000|2021-08-04 23:06:00|15096.4|15094.4|15096.3|15094.3|15096.4|15094.4|15096.1|15094.1|2
1628118370000|2021-08-04 23:06:10|15096.4|15094.4|15095.9|15093.9|15096.4|15094.4|15095.8|15093.8|7
1628118380000|2021-08-04 23:06:20|15096.3|15094.3|15096.3|15094.3|15096.3|15094.3|15096.3|15094.3|4
1628118390000|2021-08-04 23:06:30|15096.4|15094.4|15096.3|15094.3|15096.4|15094.4|15096.3|15094.3|0
1628118400000|2021-08-04 23:06:40|15096.1|15094.1|15096.1|15094.1|15096.1|15094.1|15096|15094|1
1628118410000|2021-08-04 23:06:50|15096|15094|15096.4|15094.4|15096.4|15094.4|15096|15094|1
1628118420000|2021-08-04 23:07:00|15096.5|15094.5|15096.5|15094.5|15096.5|15094.5|15096.5|15094.5|2
1628118440000|2021-08-04 23:07:20|15096.1|15094.1|15096.1|15094.1|15096.1|15094.1|15096.1|15094.1|1
1628118450000|2021-08-04 23:07:30|15096|15094|15095.8|15093.8|15096|15094|15095.8|15093.8|2
1628118460000|2021-08-04 23:07:40|15095.6|15093.6|15095.5|15093.5|15095.6|15093.6|15095.5|15093.5|1
1628118470000|2021-08-04 23:07:50|15095.4|15093.4|15095|15093|15095.4|15093.4|15095|15093|3
1628118480000|2021-08-04 23:08:00|15094.9|15092.9|15095.1|15093.1|15095.5|15093.5|15094.8|15092.8|5
1628118490000|2021-08-04 23:08:10|15095|15093|15095.3|15093.3|15095.3|15093.3|15094.9|15092.9|3
1628118500000|2021-08-04 23:08:20|15095.1|15093.1|15095.3|15093.3|15095.3|15093.3|15095.1|15093.1|0
1628118510000|2021-08-04 23:08:30|15095.1|15093.1|15095|15093|15095.1|15093.1|15095|15093|0
1628118520000|2021-08-04 23:08:40|15095.1|15093.1|15095.3|15093.3|15095.5|15093.5|15095|15093|1
1628118530000|2021-08-04 23:08:50|15095.1|15093.1|15094.9|15092.9|15095.1|15093.1|15094.5|15092.5|3
1628118540000|2021-08-04 23:09:00|15095|15093|15094.9|15092.9|15095|15093|15094.9|15092.9|0
1628118560000|2021-08-04 23:09:20|15094.8|15092.8|15094.6|15092.6|15094.8|15092.8|15094.5|15092.5|2
1628118570000|2021-08-04 23:09:30|15094.8|15092.8|15094.6|15092.6|15094.8|15092.8|15094.4|15092.4|2
1628118580000|2021-08-04 23:09:40|15094.5|15092.5|15093.9|15091.9|15094.5|15092.5|15093.6|15091.6|7
1628118590000|2021-08-04 23:09:50|15093.5|15091.5|15093.6|15091.6|15093.6|15091.6|15093.4|15091.4|3
1628118610000|2021-08-04 23:10:10|15093.5|15091.5|15093.5|15091.5|15093.5|15091.5|15093.5|15091.5|4
1628118620000|2021-08-04 23:10:20|15093.4|15091.4|15093.5|15091.5|15093.6|15091.6|15092.9|15090.9|11
1628118630000|2021-08-04 23:10:30|15093.6|15091.6|15093.5|15091.5|15093.6|15091.6|15093.4|15091.4|2
1628118650000|2021-08-04 23:10:50|15093.4|15091.4|15093.9|15091.9|15094|15092|15093.4|15091.4|2
1628118660000|2021-08-04 23:11:00|15094|15092|15094.4|15092.4|15094.4|15092.4|15094|15092|0
1628118670000|2021-08-04 23:11:10|15093.6|15091.6|15093.6|15091.6|15093.6|15091.6|15093.6|15091.6|7
1628118680000|2021-08-04 23:11:20|15093.8|15091.8|15093.5|15091.5|15093.8|15091.8|15093.4|15091.4|1
1628118690000|2021-08-04 23:11:30|15093.6|15091.6|15093.6|15091.6|15093.9|15091.9|15093.6|15091.6|3
1628118700000|2021-08-04 23:11:40|15093.5|15091.5|15093.6|15091.6|15093.6|15091.6|15092.9|15090.9|8
1628118710000|2021-08-04 23:11:50|15093.5|15091.5|15093.6|15091.6|15093.6|15091.6|15093.5|15091.5|4
1628118720000|2021-08-04 23:12:00|15093.5|15091.5|15093.9|15091.9|15094.3|15092.3|15093.5|15091.5|4
1628118730000|2021-08-04 23:12:10|15094|15092|15094.1|15092.1|15094.1|15092.1|15093.9|15091.9|1
1628118740000|2021-08-04 23:12:20|15094|15092|15094.3|15092.3|15094.3|15092.3|15094|15092|3
1628118750000|2021-08-04 23:12:30|15094.1|15092.1|15094.8|15092.8|15094.9|15092.9|15094|15092|8
1628118760000|2021-08-04 23:12:40|15094.6|15092.6|15094|15092|15094.6|15092.6|15093.9|15091.9|11
1628118770000|2021-08-04 23:12:50|15094.1|15092.1|15093.6|15091.6|15094.1|15092.1|15093.6|15091.6|1
1628118780000|2021-08-04 23:13:00|15093.9|15091.9|15093.9|15091.9|15094|15092|15093.9|15091.9|2
1628118790000|2021-08-04 23:13:10|15094|15092|15094|15092|15094|15092|15093.9|15091.9|0
1628118800000|2021-08-04 23:13:20|15093.9|15091.9|15093.9|15091.9|15094|15092|15093.9|15091.9|0
1628118820000|2021-08-04 23:13:40|15093.5|15091.5|15093.9|15091.9|15093.9|15091.9|15093.4|15091.4|13
1628118830000|2021-08-04 23:13:50|15093.8|15091.8|15093.6|15091.6|15093.9|15091.9|15093.6|15091.6|1
1628118840000|2021-08-04 23:14:00|15093.8|15091.8|15093.9|15091.9|15093.9|15091.9|15093.6|15091.6|3
1628118850000|2021-08-04 23:14:10|15094|15092|15093.4|15091.4|15094|15092|15093.3|15091.3|5
1628118860000|2021-08-04 23:14:20|15093.3|15091.3|15093.4|15091.4|15093.4|15091.4|15093.1|15091.1|5
1628118880000|2021-08-04 23:14:40|15093.3|15091.3|15093.1|15091.1|15093.3|15091.3|15093.1|15091.1|0
1628118890000|2021-08-04 23:14:50|15093|15091|15093.1|15091.1|15093.1|15091.1|15093|15091|0
1628118900000|2021-08-04 23:15:00|15093|15091|15092.9|15090.9|15093.1|15091.1|15092.9|15090.9|12
1628118910000|2021-08-04 23:15:10|15093|15091|15093.4|15091.4|15093.5|15091.5|15093|15091|12
1628118920000|2021-08-04 23:15:20|15093.3|15091.3|15093.4|15091.4|15093.4|15091.4|15093.3|15091.3|1
1628118930000|2021-08-04 23:15:30|15093.5|15091.5|15093.9|15091.9|15094.1|15092.1|15093.5|15091.5|7
1628118950000|2021-08-04 23:15:50|15094|15092|15094.1|15092.1|15094.1|15092.1|15094|15092|4
1628118960000|2021-08-04 23:16:00|15094.3|15092.3|15094.3|15092.3|15094.3|15092.3|15094.1|15092.1|1
1628118980000|2021-08-04 23:16:20|15094.4|15092.4|15094.4|15092.4|15094.4|15092.4|15094.4|15092.4|1
1628118990000|2021-08-04 23:16:30|15094.5|15092.5|15094.6|15092.6|15094.6|15092.6|15094.5|15092.5|4
1628119000000|2021-08-04 23:16:40|15094.5|15092.5|15094.1|15092.1|15094.5|15092.5|15094|15092|3
1628119020000|2021-08-04 23:17:00|15094.3|15092.3|15094.1|15092.1|15094.3|15092.3|15094.1|15092.1|0
1628119030000|2021-08-04 23:17:10|15094.3|15092.3|15093.9|15091.9|15094.3|15092.3|15093.9|15091.9|5
1628119050000|2021-08-04 23:17:30|15094|15092|15093.9|15091.9|15094.1|15092.1|15093.9|15091.9|0
1628119070000|2021-08-04 23:17:50|15093.8|15091.8|15093.9|15091.9|15093.9|15091.9|15093.8|15091.8|1
1628119100000|2021-08-04 23:18:20|15093.8|15091.8|15093.8|15091.8|15093.8|15091.8|15093.8|15091.8|0
1628119120000|2021-08-04 23:18:40|15093.3|15091.3|15093.1|15091.1|15093.4|15091.4|15092.9|15090.9|23
1628119130000|2021-08-04 23:18:50|15093|15091|15093|15091|15093|15091|15092.9|15090.9|3
1628119140000|2021-08-04 23:19:00|15092.9|15090.9|15092.9|15090.9|15093.1|15091.1|15092.9|15090.9|1
1628119150000|2021-08-04 23:19:10|15092.8|15090.8|15092.8|15090.8|15092.8|15090.8|15092.8|15090.8|5
1628119160000|2021-08-04 23:19:20|15092.5|15090.5|15092.6|15090.6|15092.9|15090.9|15092.5|15090.5|3
1628119170000|2021-08-04 23:19:30|15092.5|15090.5|15092.5|15090.5|15092.5|15090.5|15092.5|15090.5|3
1628119180000|2021-08-04 23:19:40|15092.4|15090.4|15092.4|15090.4|15092.4|15090.4|15092.4|15090.4|2
1628119200000|2021-08-04 23:20:00|15092.3|15090.3|15092.9|15090.9|15093.1|15091.1|15092.3|15090.3|11
1628119220000|2021-08-04 23:20:20|15093|15091|15092.4|15090.4|15093.3|15091.3|15092.3|15090.3|6
1628119230000|2021-08-04 23:20:30|15092.3|15090.3|15092.4|15090.4|15092.4|15090.4|15092.3|15090.3|1
1628119240000|2021-08-04 23:20:40|15092.5|15090.5|15092.5|15090.5|15092.5|15090.5|15092.4|15090.4|1
1628119250000|2021-08-04 23:20:50|15092.4|15090.4|15092.6|15090.6|15092.6|15090.6|15092.4|15090.4|1
1628119260000|2021-08-04 23:21:00|15092.5|15090.5|15093.5|15091.5|15093.5|15091.5|15092.4|15090.4|9
1628119270000|2021-08-04 23:21:10|15093.6|15091.6|15093.6|15091.6|15093.8|15091.8|15093.6|15091.6|1
1628119280000|2021-08-04 23:21:20|15093.5|15091.5|15093.6|15091.6|15093.8|15091.8|15093.5|15091.5|2
1628119290000|2021-08-04 23:21:30|15093.8|15091.8|15093.4|15091.4|15093.8|15091.8|15093.4|15091.4|4
1628119310000|2021-08-04 23:21:50|15093.5|15091.5|15093.4|15091.4|15093.5|15091.5|15093.4|15091.4|1
1628119330000|2021-08-04 23:22:10|15093.5|15091.5|15093.4|15091.4|15093.5|15091.5|15093.4|15091.4|1
1628119340000|2021-08-04 23:22:20|15093.5|15091.5|15093.9|15091.9|15093.9|15091.9|15093.5|15091.5|3
1628119350000|2021-08-04 23:22:30|15093.8|15091.8|15093.6|15091.6|15093.8|15091.8|15093.6|15091.6|2
1628119360000|2021-08-04 23:22:40|15093.8|15091.8|15094.1|15092.1|15094.1|15092.1|15093.6|15091.6|0
1628119370000|2021-08-04 23:22:50|15094.3|15092.3|15094.3|15092.3|15094.4|15092.4|15094.1|15092.1|1
1628119380000|2021-08-04 23:23:00|15094.1|15092.1|15094.1|15092.1|15094.3|15092.3|15094.1|15092.1|0
1628119390000|2021-08-04 23:23:10|15094.3|15092.3|15094.6|15092.6|15094.6|15092.6|15094.1|15092.1|5
1628119400000|2021-08-04 23:23:20|15094.8|15092.8|15095.1|15093.1|15095.4|15093.4|15094.6|15092.6|7
1628119410000|2021-08-04 23:23:30|15095.3|15093.3|15095.1|15093.1|15095.3|15093.3|15095|15093|2
1628119420000|2021-08-04 23:23:40|||||||||1
1628119430000|2021-08-04 23:23:50|||||||||1
1628119440000|2021-08-04 23:24:00|15095|15093|15095|15093|15095|15093|15095|15093|0
1628119450000|2021-08-04 23:24:10|15095.1|15093.1|15094.8|15092.8|15095.1|15093.1|15094.8|15092.8|5
1628119460000|2021-08-04 23:24:20|15094.6|15092.6|15095.3|15093.3|15095.3|15093.3|15094.6|15092.6|8
1628119470000|2021-08-04 23:24:30|15095.5|15093.5|15095.4|15093.4|15095.5|15093.5|15095.4|15093.4|4
1628119480000|2021-08-04 23:24:40|15095.5|15093.5|15095.5|15093.5|15095.5|15093.5|15095.5|15093.5|0
1628119490000|2021-08-04 23:24:50|15095.4|15093.4|15095.3|15093.3|15095.4|15093.4|15095.3|15093.3|6
1628119500000|2021-08-04 23:25:00|15095.4|15093.4|15095.4|15093.4|15095.4|15093.4|15095.1|15093.1|3
1628119510000|2021-08-04 23:25:10|15095.5|15093.5|15095.6|15093.6|15096|15094|15095.5|15093.5|17
1628119520000|2021-08-04 23:25:20|15095.5|15093.5|15095.6|15093.6|15095.6|15093.6|15095.4|15093.4|5
1628119530000|2021-08-04 23:25:30|15095.5|15093.5|15095.5|15093.5|15095.5|15093.5|15095.4|15093.4|1
1628119540000|2021-08-04 23:25:40|15095.4|15093.4|15095.3|15093.3|15095.5|15093.5|15095.3|15093.3|1
1628119550000|2021-08-04 23:25:50|15095.4|15093.4|15095.3|15093.3|15095.4|15093.4|15095.3|15093.3|1
1628119560000|2021-08-04 23:26:00|15095.1|15093.1|15095.1|15093.1|15095.1|15093.1|15095.1|15093.1|2
1628119570000|2021-08-04 23:26:10|15095|15093|15094.9|15092.9|15095|15093|15094.9|15092.9|1
1628119590000|2021-08-04 23:26:30|15095.1|15093.1|15095.1|15093.1|15095.1|15093.1|15095.1|15093.1|3
1628119620000|2021-08-04 23:27:00|15095|15093|15095|15093|15095|15093|15095|15093|0
1628119630000|2021-08-04 23:27:10|15094.9|15092.9|15095|15093|15095|15093|15094.9|15092.9|0
1628119640000|2021-08-04 23:27:20|15095.1|15093.1|15095.1|15093.1|15095.1|15093.1|15095.1|15093.1|1
1628119660000|2021-08-04 23:27:40|15095|15093|15094.9|15092.9|15095|15093|15094.9|15092.9|3
1628119670000|2021-08-04 23:27:50|15094.8|15092.8|15094.6|15092.6|15094.9|15092.9|15094.5|15092.5|6
1628119680000|2021-08-04 23:28:00|15094.5|15092.5|15094.6|15092.6|15094.6|15092.6|15094.5|15092.5|0
1628119690000|2021-08-04 23:28:10|15094.8|15092.8|15094.4|15092.4|15094.8|15092.8|15094.4|15092.4|7
1628119700000|2021-08-04 23:28:20|15094.5|15092.5|15094.6|15092.6|15094.8|15092.8|15094.4|15092.4|3
1628119710000|2021-08-04 23:28:30|15094.5|15092.5|15094.9|15092.9|15094.9|15092.9|15094.5|15092.5|1
1628119720000|2021-08-04 23:28:40|15095.5|15093.5|15095.4|15093.4|15095.5|15093.5|15095.4|15093.4|4
1628119740000|2021-08-04 23:29:00|15095.5|15093.5|15095.4|15093.4|15095.6|15093.6|15095.1|15093.1|6
1628119750000|2021-08-04 23:29:10|15095.5|15093.5|15095.1|15093.1|15095.5|15093.5|15095.1|15093.1|1
1628119760000|2021-08-04 23:29:20|15095|15093|15095.1|15093.1|15095.3|15093.3|15094.9|15092.9|3
1628119780000|2021-08-04 23:29:40|15095|15093|15095.1|15093.1|15095.1|15093.1|15095|15093|0
1628119800000|2021-08-04 23:30:00|15095.3|15093.3|15095.6|15093.6|15095.8|15093.8|15095.3|15093.3|4
1628119820000|2021-08-04 23:30:20|||||||||1
1628119830000|2021-08-04 23:30:30|15096.3|15094.3|15095.9|15093.9|15096.3|15094.3|15095.9|15093.9|6
1628119840000|2021-08-04 23:30:40|15096|15094|15095.6|15093.6|15096|15094|15095.5|15093.5|1
1628119870000|2021-08-04 23:31:10|15095.1|15093.1|15095.8|15093.8|15095.8|15093.8|15095.1|15093.1|9
1628119880000|2021-08-04 23:31:20|15095.6|15093.6|15095.4|15093.4|15095.6|15093.6|15095.4|15093.4|0
1628119890000|2021-08-04 23:31:30|15095.5|15093.5|15095.6|15093.6|15095.6|15093.6|15095.5|15093.5|1
1628119900000|2021-08-04 23:31:40|15095.5|15093.5|15095.5|15093.5|15095.5|15093.5|15095.5|15093.5|0
1628119910000|2021-08-04 23:31:50|15095.6|15093.6|15095.5|15093.5|15095.6|15093.6|15095.5|15093.5|0
1628119920000|2021-08-04 23:32:00|15095.6|15093.6|15095.6|15093.6|15095.6|15093.6|15095.5|15093.5|0
1628119950000|2021-08-04 23:32:30|15095.8|15093.8|15096.4|15094.4|15096.4|15094.4|15095.6|15093.6|10
1628119960000|2021-08-04 23:32:40|15096.3|15094.3|15096.9|15094.9|15096.9|15094.9|15096.3|15094.3|4
1628119970000|2021-08-04 23:32:50|15097|15095|15096.8|15094.8|15097|15095|15096.8|15094.8|2
1628120000000|2021-08-04 23:33:20|15096.9|15094.9|15096.8|15094.8|15096.9|15094.9|15096.8|15094.8|0
1628120010000|2021-08-04 23:33:30|15096.6|15094.6|15096.1|15094.1|15096.6|15094.6|15096.1|15094.1|8
1628120020000|2021-08-04 23:33:40|15096.3|15094.3|15096.1|15094.1|15096.4|15094.4|15096.1|15094.1|1
1628120030000|2021-08-04 23:33:50|15096.3|15094.3|15096.8|15094.8|15096.8|15094.8|15096.1|15094.1|11
1628120040000|2021-08-04 23:34:00|15096.6|15094.6|15096.6|15094.6|15096.8|15094.8|15096.6|15094.6|1
1628120050000|2021-08-04 23:34:10|15096.8|15094.8|15096.8|15094.8|15096.8|15094.8|15096.8|15094.8|2
1628120060000|2021-08-04 23:34:20|15096.9|15094.9|15097.1|15095.1|15097.6|15095.6|15096.9|15094.9|11
1628120070000|2021-08-04 23:34:30|15097.3|15095.3|15097.4|15095.4|15097.4|15095.4|15097.3|15095.3|1
1628120080000|2021-08-04 23:34:40|15097.5|15095.5|15097.5|15095.5|15097.5|15095.5|15097.5|15095.5|2
1628120090000|2021-08-04 23:34:50|15097.4|15095.4|15097.4|15095.4|15097.4|15095.4|15096.8|15094.8|9
1628120100000|2021-08-04 23:35:00|15097.3|15095.3|15096.8|15094.8|15097.4|15095.4|15096.8|15094.8|4
1628120110000|2021-08-04 23:35:10|15096.5|15094.5|15096.3|15094.3|15096.5|15094.5|15096.3|15094.3|2
1628120120000|2021-08-04 23:35:20|15096.4|15094.4|15096.6|15094.6|15097|15095|15096.3|15094.3|9
1628120130000|2021-08-04 23:35:30|15096.5|15094.5|15096.8|15094.8|15097.1|15095.1|15096.5|15094.5|7
1628120140000|2021-08-04 23:35:40|15096.5|15094.5|15096.9|15094.9|15096.9|15094.9|15096.4|15094.4|7
1628120150000|2021-08-04 23:35:50|15096.8|15094.8|15096.1|15094.1|15096.8|15094.8|15096.1|15094.1|6
1628120160000|2021-08-04 23:36:00|15096|15094|15095.6|15093.6|15096.3|15094.3|15095.6|15093.6|3
1628120170000|2021-08-04 23:36:10|15095.8|15093.8|15096.1|15094.1|15096.1|15094.1|15095.6|15093.6|5
1628120180000|2021-08-04 23:36:20|15096.4|15094.4|15096.1|15094.1|15096.4|15094.4|15096.1|15094.1|1
1628120190000|2021-08-04 23:36:30|15096|15094|15095.6|15093.6|15096|15094|15095.6|15093.6|2
1628120210000|2021-08-04 23:36:50|15095.5|15093.5|15095.3|15093.3|15095.6|15093.6|15095.3|15093.3|3
1628120220000|2021-08-04 23:37:00|15095.1|15093.1|15096.4|15094.4|15096.6|15094.6|15095|15093|78
1628120230000|2021-08-04 23:37:10|15096.5|15094.5|15095.9|15093.9|15096.5|15094.5|15095.6|15093.6|8
1628120240000|2021-08-04 23:37:20|15095.8|15093.8|15095.6|15093.6|15095.8|15093.8|15095.6|15093.6|6
1628120250000|2021-08-04 23:37:30|15095.5|15093.5|15095.1|15093.1|15095.5|15093.5|15093.9|15091.9|66
1628120260000|2021-08-04 23:37:40|15095|15093|15094.9|15092.9|15095.3|15093.3|15094.6|15092.6|11
1628120270000|2021-08-04 23:37:50|15094.8|15092.8|15094.6|15092.6|15094.9|15092.9|15094.5|15092.5|45
1628120280000|2021-08-04 23:38:00|15096.4|15094.4|15095.9|15093.9|15096.5|15094.5|15095.9|15093.9|90
1628120290000|2021-08-04 23:38:10|15096|15094|15095.8|15093.8|15096.1|15094.1|15095.8|15093.8|1
1628120300000|2021-08-04 23:38:20|15095.9|15093.9|15095.9|15093.9|15095.9|15093.9|15095.9|15093.9|2
1628120320000|2021-08-04 23:38:40|15096|15094|15096.5|15094.5|15096.5|15094.5|15096|15094|2
1628120330000|2021-08-04 23:38:50|15096.4|15094.4|15097|15095|15097.1|15095.1|15096.4|15094.4|9
1628120340000|2021-08-04 23:39:00|15096.8|15094.8|15096.4|15094.4|15096.8|15094.8|15096.4|15094.4|1
1628120350000|2021-08-04 23:39:10|15096.5|15094.5|15096.6|15094.6|15096.8|15094.8|15096.5|15094.5|1
1628120360000|2021-08-04 23:39:20|15096.5|15094.5|15096.8|15094.8|15096.9|15094.9|15096.5|15094.5|4
1628120370000|2021-08-04 23:39:30|15096.6|15094.6|15096.8|15094.8|15096.8|15094.8|15096.5|15094.5|1
1628120380000|2021-08-04 23:39:40|15096.6|15094.6|15096.4|15094.4|15096.8|15094.8|15096.4|15094.4|2
1628120390000|2021-08-04 23:39:50|15096.5|15094.5|15096.4|15094.4|15096.6|15094.6|15096.3|15094.3|1
1628120400000|2021-08-04 23:40:00|15096.3|15094.3|15095.9|15093.9|15096.3|15094.3|15095.9|15093.9|4
1628120420000|2021-08-04 23:40:20|15096|15094|15096.1|15094.1|15096.1|15094.1|15095.9|15093.9|7
1628120430000|2021-08-04 23:40:30|15096.3|15094.3|15096.4|15094.4|15096.4|15094.4|15096.3|15094.3|2
1628120440000|2021-08-04 23:40:40|15096.3|15094.3|15096.1|15094.1|15096.3|15094.3|15096.1|15094.1|0
1628120450000|2021-08-04 23:40:50|15096|15094|15095.6|15093.6|15096|15094|15095.6|15093.6|3
1628120460000|2021-08-04 23:41:00|15095.8|15093.8|15095.8|15093.8|15095.8|15093.8|15095.8|15093.8|0
1628120470000|2021-08-04 23:41:10|15096.4|15094.4|15096.1|15094.1|15096.4|15094.4|15096.1|15094.1|4
1628120500000|2021-08-04 23:41:40|15096.3|15094.3|15096.3|15094.3|15096.3|15094.3|15096.1|15094.1|2
1628120510000|2021-08-04 23:41:50|15096.1|15094.1|15095.6|15093.6|15096.1|15094.1|15095.6|15093.6|1
1628120520000|2021-08-04 23:42:00|15095.8|15093.8|15095.8|15093.8|15095.8|15093.8|15095.8|15093.8|2
1628120540000|2021-08-04 23:42:20|15095.6|15093.6|15095.6|15093.6|15095.6|15093.6|15095.6|15093.6|1
1628120550000|2021-08-04 23:42:30|||||||||1
1628120560000|2021-08-04 23:42:40|15096.3|15094.3|15096.3|15094.3|15096.3|15094.3|15096.3|15094.3|3
1628120570000|2021-08-04 23:42:50|15096.4|15094.4|15096.1|15094.1|15096.4|15094.4|15096.1|15094.1|2
1628120580000|2021-08-04 23:43:00|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|2
1628120590000|2021-08-04 23:43:10|15096.8|15094.8|15096.4|15094.4|15096.8|15094.8|15096.4|15094.4|4
1628120600000|2021-08-04 23:43:20|15096.5|15094.5|15096.8|15094.8|15096.8|15094.8|15096.5|15094.5|0
1628120610000|2021-08-04 23:43:30|15096.6|15094.6|15096.8|15094.8|15096.8|15094.8|15096.5|15094.5|0
1628120620000|2021-08-04 23:43:40|15096.6|15094.6|15096.8|15094.8|15096.8|15094.8|15096.5|15094.5|2
1628120630000|2021-08-04 23:43:50|15096.6|15094.6|15096.5|15094.5|15096.8|15094.8|15096.5|15094.5|0
1628120640000|2021-08-04 23:44:00|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|0
1628120650000|2021-08-04 23:44:10|15096.3|15094.3|15095.9|15093.9|15096.3|15094.3|15095.9|15093.9|1
1628120660000|2021-08-04 23:44:20|15095.8|15093.8|15095.6|15093.6|15095.8|15093.8|15095.6|15093.6|2
1628120670000|2021-08-04 23:44:30|15095.8|15093.8|15096.3|15094.3|15096.4|15094.4|15095.8|15093.8|2
1628120680000|2021-08-04 23:44:40|15096.4|15094.4|15096.3|15094.3|15096.4|15094.4|15096|15094|3
1628120690000|2021-08-04 23:44:50|15096.1|15094.1|15096.1|15094.1|15096.3|15094.3|15096.1|15094.1|0
1628120700000|2021-08-04 23:45:00|15096.3|15094.3|15096.8|15094.8|15097.3|15095.3|15096.3|15094.3|9
1628120710000|2021-08-04 23:45:10|15096.6|15094.6|15096.4|15094.4|15096.6|15094.6|15096.4|15094.4|3
1628120720000|2021-08-04 23:45:20|15096.3|15094.3|15097|15095|15097|15095|15096.3|15094.3|10
1628120730000|2021-08-04 23:45:30|15096.9|15094.9|15096.6|15094.6|15096.9|15094.9|15096.6|15094.6|3
1628120740000|2021-08-04 23:45:40|15096.8|15094.8|15097|15095|15097.8|15095.8|15096.8|15094.8|8
1628120750000|2021-08-04 23:45:50|15097.1|15095.1|15097|15095|15097.1|15095.1|15097|15095|0
1628120760000|2021-08-04 23:46:00|15097.1|15095.1|15098.1|15096.1|15098.1|15096.1|15096.9|15094.9|8
1628120770000|2021-08-04 23:46:10|15098.3|15096.3|15098.4|15096.4|15098.4|15096.4|15098.3|15096.3|2
1628120780000|2021-08-04 23:46:20|15098.3|15096.3|15097.8|15095.8|15098.4|15096.4|15097.8|15095.8|5
1628120790000|2021-08-04 23:46:30|15097.9|15095.9|15097.9|15095.9|15097.9|15095.9|15097.8|15095.8|0
1628120800000|2021-08-04 23:46:40|15097.8|15095.8|15097.8|15095.8|15097.9|15095.9|15097.8|15095.8|0
1628120810000|2021-08-04 23:46:50|15097.9|15095.9|15097.9|15095.9|15097.9|15095.9|15097.9|15095.9|0
1628120820000|2021-08-04 23:47:00|15097.5|15095.5|15097.4|15095.4|15097.5|15095.5|15097.4|15095.4|5
1628120830000|2021-08-04 23:47:10|15097.5|15095.5|15098.3|15096.3|15098.4|15096.4|15097.5|15095.5|14
1628120840000|2021-08-04 23:47:20|15098.4|15096.4|15098.1|15096.1|15098.4|15096.4|15098.1|15096.1|2
1628120850000|2021-08-04 23:47:30|15098.3|15096.3|15098.4|15096.4|15098.8|15096.8|15098.3|15096.3|3
1628120860000|2021-08-04 23:47:40|15098.3|15096.3|15098.4|15096.4|15098.4|15096.4|15098.3|15096.3|2
1628120870000|2021-08-04 23:47:50|15098.5|15096.5|15098.1|15096.1|15098.6|15096.6|15098.1|15096.1|5
1628120880000|2021-08-04 23:48:00|15098.3|15096.3|15098.6|15096.6|15098.6|15096.6|15098.3|15096.3|2
1628120890000|2021-08-04 23:48:10|15099.4|15097.4|15099.4|15097.4|15099.8|15097.8|15099.4|15097.4|11
1628120900000|2021-08-04 23:48:20|15099.3|15097.3|15099.4|15097.4|15099.4|15097.4|15099|15097|3
1628120910000|2021-08-04 23:48:30|15099.5|15097.5|15099.4|15097.4|15099.5|15097.5|15099.4|15097.4|1
1628120920000|2021-08-04 23:48:40|15099.3|15097.3|15098.9|15096.9|15099.5|15097.5|15098.9|15096.9|6
1628120930000|2021-08-04 23:48:50|15099|15097|15099.1|15097.1|15099.1|15097.1|15099|15097|2
1628120940000|2021-08-04 23:49:00|15099.3|15097.3|15099|15097|15099.5|15097.5|15098.9|15096.9|8
1628120950000|2021-08-04 23:49:10|15098.9|15096.9|15098.8|15096.8|15099.1|15097.1|15098.8|15096.8|4
1628120960000|2021-08-04 23:49:20|15098.6|15096.6|15098.9|15096.9|15098.9|15096.9|15098.4|15096.4|2
1628120970000|2021-08-04 23:49:30|15099|15097|15099.1|15097.1|15099.1|15097.1|15099|15097|2
1628120980000|2021-08-04 23:49:40|15098.9|15096.9|15098.9|15096.9|15098.9|15096.9|15098.9|15096.9|5
1628120990000|2021-08-04 23:49:50|15099|15097|15099.5|15097.5|15099.5|15097.5|15099|15097|1
1628121000000|2021-08-04 23:50:00|15099.4|15097.4|15099.4|15097.4|15099.5|15097.5|15099|15097|8
1628121010000|2021-08-04 23:50:10|15099.3|15097.3|15098.8|15096.8|15099.3|15097.3|15098.5|15096.5|5
1628121020000|2021-08-04 23:50:20|15098.6|15096.6|15098|15096|15098.6|15096.6|15098|15096|3
1628121030000|2021-08-04 23:50:30|15098.1|15096.1|15098.4|15096.4|15098.4|15096.4|15098.1|15096.1|2
1628121040000|2021-08-04 23:50:40|15098.5|15096.5|15098.4|15096.4|15098.5|15096.5|15098.4|15096.4|1
1628121050000|2021-08-04 23:50:50|15098.5|15096.5|15099|15097|15099|15097|15098.5|15096.5|4
1628121060000|2021-08-04 23:51:00|15098.9|15096.9|15098.4|15096.4|15098.9|15096.9|15098.4|15096.4|3
1628121070000|2021-08-04 23:51:10|15098.6|15096.6|15097.9|15095.9|15098.6|15096.6|15097.9|15095.9|4
1628121080000|2021-08-04 23:51:20|15098.1|15096.1|15098|15096|15098.1|15096.1|15097.9|15095.9|4
1628121090000|2021-08-04 23:51:30|15097.9|15095.9|15097.8|15095.8|15097.9|15095.9|15097.6|15095.6|2
1628121100000|2021-08-04 23:51:40|15098.1|15096.1|15097.9|15095.9|15098.1|15096.1|15097.8|15095.8|3
1628121110000|2021-08-04 23:51:50|15098|15096|15097.9|15095.9|15098.4|15096.4|15097.8|15095.8|8
1628121120000|2021-08-04 23:52:00|15097.8|15095.8|15097.9|15095.9|15098|15096|15097.8|15095.8|0
1628121130000|2021-08-04 23:52:10|15097.8|15095.8|15097.9|15095.9|15098|15096|15097.8|15095.8|4
1628121140000|2021-08-04 23:52:20|15097.8|15095.8|15097.9|15095.9|15098.3|15096.3|15097.8|15095.8|2
1628121150000|2021-08-04 23:52:30|15098|15096|15097.8|15095.8|15098|15096|15097.6|15095.6|5
1628121160000|2021-08-04 23:52:40|15097.6|15095.6|15097.9|15095.9|15097.9|15095.9|15097.4|15095.4|0
1628121170000|2021-08-04 23:52:50|15097.8|15095.8|15097|15095|15097.8|15095.8|15097|15095|6
1628121180000|2021-08-04 23:53:00|15097.1|15095.1|15097.4|15095.4|15097.4|15095.4|15097.1|15095.1|3
1628121200000|2021-08-04 23:53:20|15097.3|15095.3|15097.1|15095.1|15097.3|15095.3|15097.1|15095.1|1
1628121210000|2021-08-04 23:53:30|15097|15095|15096.9|15094.9|15097|15095|15096.9|15094.9|2
1628121220000|2021-08-04 23:53:40|15097|15095|15096.8|15094.8|15097|15095|15096.8|15094.8|4
1628121230000|2021-08-04 23:53:50|15096.9|15094.9|15097.1|15095.1|15097.3|15095.3|15096.9|15094.9|3
1628121240000|2021-08-04 23:54:00|15096.9|15094.9|15097.1|15095.1|15097.5|15095.5|15096.9|15094.9|2
1628121250000|2021-08-04 23:54:10|15097.3|15095.3|15097.4|15095.4|15097.4|15095.4|15097|15095|1
1628121260000|2021-08-04 23:54:20|15097.3|15095.3|15097|15095|15097.3|15095.3|15096.9|15094.9|2
1628121270000|2021-08-04 23:54:30|15096.9|15094.9|15096.8|15094.8|15096.9|15094.9|15096.8|15094.8|0
1628121280000|2021-08-04 23:54:40|15096.5|15094.5|15096.4|15094.4|15096.5|15094.5|15096.3|15094.3|2
1628121290000|2021-08-04 23:54:50|15096.3|15094.3|15095.6|15093.6|15096.3|15094.3|15095.5|15093.5|7
1628121300000|2021-08-04 23:55:00|15095.8|15093.8|15096.3|15094.3|15096.6|15094.6|15095.8|15093.8|9
1628121310000|2021-08-04 23:55:10|15096.4|15094.4|15096.5|15094.5|15096.8|15094.8|15096.4|15094.4|2
1628121320000|2021-08-04 23:55:20|15096.6|15094.6|15096.4|15094.4|15096.8|15094.8|15096.3|15094.3|5
1628121330000|2021-08-04 23:55:30|15096.5|15094.5|15096.9|15094.9|15096.9|15094.9|15096.5|15094.5|4
1628121340000|2021-08-04 23:55:40|15096.5|15094.5|15096.5|15094.5|15096.6|15094.6|15096.5|15094.5|2
1628121350000|2021-08-04 23:55:50|15096.6|15094.6|15096.5|15094.5|15096.6|15094.6|15096.5|15094.5|1
1628121360000|2021-08-04 23:56:00|15096.6|15094.6|15096.8|15094.8|15096.8|15094.8|15096.5|15094.5|3
1628121370000|2021-08-04 23:56:10|15096.9|15094.9|15096.9|15094.9|15096.9|15094.9|15096.9|15094.9|1
1628121380000|2021-08-04 23:56:20|15096.6|15094.6|15096.9|15094.9|15097.1|15095.1|15096.6|15094.6|6
1628121390000|2021-08-04 23:56:30|15097|15095|15097.1|15095.1|15097.3|15095.3|15097|15095|0
1628121400000|2021-08-04 23:56:40|15097.3|15095.3|15097|15095|15097.3|15095.3|15096.9|15094.9|2
1628121410000|2021-08-04 23:56:50|15096.9|15094.9|15097.1|15095.1|15097.1|15095.1|15096.9|15094.9|0
1628121420000|2021-08-04 23:57:00|15097|15095|15097.1|15095.1|15097.3|15095.3|15097|15095|6
1628121430000|2021-08-04 23:57:10|15097|15095|15096.8|15094.8|15097.1|15095.1|15096.8|15094.8|3
1628121440000|2021-08-04 23:57:20|15096.9|15094.9|15096.9|15094.9|15096.9|15094.9|15096.9|15094.9|1
1628121450000|2021-08-04 23:57:30|15097.1|15095.1|15096.9|15094.9|15097.3|15095.3|15096.9|15094.9|4
1628121460000|2021-08-04 23:57:40|15097.8|15095.8|15097.5|15095.5|15097.8|15095.8|15097.3|15095.3|24
1628121470000|2021-08-04 23:57:50|15097.4|15095.4|15096.6|15094.6|15097.6|15095.6|15096.6|15094.6|9
1628121480000|2021-08-04 23:58:00|15096.8|15094.8|15096.9|15094.9|15097|15095|15096.6|15094.6|3
1628121490000|2021-08-04 23:58:10|15097|15095|15097.4|15095.4|15097.5|15095.5|15097|15095|11
1628121500000|2021-08-04 23:58:20|15097.3|15095.3|15097.1|15095.1|15097.4|15095.4|15097|15095|2
1628121510000|2021-08-04 23:58:30|15096.9|15094.9|15097.3|15095.3|15097.4|15095.4|15096.9|15094.9|2
1628121520000|2021-08-04 23:58:40|15097.1|15095.1|15097.4|15095.4|15097.4|15095.4|15097.1|15095.1|0
1628121530000|2021-08-04 23:58:50|15097.3|15095.3|15097.5|15095.5|15097.6|15095.6|15097|15095|5
1628121540000|2021-08-04 23:59:00|15097.4|15095.4|15098|15096|15098|15096|15097.3|15095.3|13
1628121550000|2021-08-04 23:59:10|15097.9|15095.9|15097.4|15095.4|15097.9|15095.9|15097.3|15095.3|6
1628121560000|2021-08-04 23:59:20|15097.3|15095.3|15097.4|15095.4|15097.4|15095.4|15097.3|15095.3|3
1628121570000|2021-08-04 23:59:30|15097.5|15095.5|15097.4|15095.4|15097.6|15095.6|15097.3|15095.3|2
1628121580000|2021-08-04 23:59:40|15097.3|15095.3|15096.6|15094.6|15097.3|15095.3|15096.6|15094.6|4
1628121590000|2021-08-04 23:59:50|15096.5|15094.5|15096.4|15094.4|15096.5|15094.5|15095.8|15093.8|18
1628121600000|2021-08-05 00:00:00|15096.3|15094.3|15095.8|15093.8|15096.9|15094.9|15095.6|15093.6|26
1628121610000|2021-08-05 00:00:10|15095.9|15093.9|15096.5|15094.5|15096.5|15094.5|15095.6|15093.6|3
1628121620000|2021-08-05 00:00:20|15096.6|15094.6|15097.1|15095.1|15097.1|15095.1|15096.4|15094.4|4
1628121630000|2021-08-05 00:00:30|15097|15095|15097.8|15095.8|15097.9|15095.9|15097|15095|18
1628121640000|2021-08-05 00:00:40|15097.9|15095.9|15097.9|15095.9|15098.5|15096.5|15097.8|15095.8|12
1628121650000|2021-08-05 00:00:50|15098|15096|15098.9|15096.9|15099.1|15097.1|15097.9|15095.9|15
1628121660000|2021-08-05 00:01:00|15098.8|15096.8|15097.3|15095.3|15098.9|15096.9|15096.9|15094.9|63
1628121670000|2021-08-05 00:01:10|15097.5|15095.5|15099.1|15097.1|15099.1|15097.1|15097.1|15095.1|89
1628121680000|2021-08-05 00:01:20|15099|15097|15099.4|15097.4|15099.6|15097.6|15098.9|15096.9|12
1628121690000|2021-08-05 00:01:30|15099.5|15097.5|15099.4|15097.4|15100.1|15098.1|15099.3|15097.3|24
1628121700000|2021-08-05 00:01:40|15099.3|15097.3|15099.3|15097.3|15099.5|15097.5|15098.9|15096.9|13
1628121710000|2021-08-05 00:01:50|15099.1|15097.1|15099.9|15097.9|15099.9|15097.9|15099.1|15097.1|11
1628121720000|2021-08-05 00:02:00|15099.8|15097.8|15099.6|15097.6|15100.1|15098.1|15099.4|15097.4|16
1628121730000|2021-08-05 00:02:10|15099.8|15097.8|15101.3|15099.3|15101.5|15099.5|15099.6|15097.6|59
1628121740000|2021-08-05 00:02:20|15101.4|15099.4|15100.8|15098.8|15101.5|15099.5|15100.8|15098.8|13
1628121750000|2021-08-05 00:02:30|15100.9|15098.9|15102|15100|15102|15100|15100.9|15098.9|73
1628121760000|2021-08-05 00:02:40|15101.9|15099.9|15102.4|15100.4|15103|15101|15101.9|15099.9|60
1628121770000|2021-08-05 00:02:50|15102.5|15100.5|15101.3|15099.3|15102.8|15100.8|15101.1|15099.1|13
1628121780000|2021-08-05 00:03:00|15101.4|15099.4|15101.6|15099.6|15101.9|15099.9|15101|15099|11
1628121790000|2021-08-05 00:03:10|15101.5|15099.5|15102.4|15100.4|15102.5|15100.5|15101.4|15099.4|5
1628121800000|2021-08-05 00:03:20|15102.3|15100.3|15101.4|15099.4|15102.4|15100.4|15101.3|15099.3|7
1628121810000|2021-08-05 00:03:30|15101.5|15099.5|15102.4|15100.4|15102.6|15100.6|15101.4|15099.4|6
1628121820000|2021-08-05 00:03:40|15102.5|15100.5|15103.6|15101.6|15104.6|15102.6|15102.4|15100.4|103
1628121830000|2021-08-05 00:03:50|15103.8|15101.8|15103.1|15101.1|15104.3|15102.3|15103.1|15101.1|21
1628121840000|2021-08-05 00:04:00|15103.3|15101.3|15103.9|15101.9|15104.5|15102.5|15103.3|15101.3|16
1628121850000|2021-08-05 00:04:10|15103.8|15101.8|15104.1|15102.1|15104.4|15102.4|15103.6|15101.6|14
1628121860000|2021-08-05 00:04:20|15104|15102|15102.1|15100.1|15104|15102|15102.1|15100.1|18
1628121870000|2021-08-05 00:04:30|15102.3|15100.3|15101.4|15099.4|15102.8|15100.8|15101.3|15099.3|26
1628121880000|2021-08-05 00:04:40|15101.5|15099.5|15101.3|15099.3|15101.8|15099.8|15100.6|15098.6|16
1628121890000|2021-08-05 00:04:50|15101.4|15099.4|15101.5|15099.5|15101.8|15099.8|15101.1|15099.1|5
1628121900000|2021-08-05 00:05:00|15101.6|15099.6|15100.6|15098.6|15101.6|15099.6|15100.6|15098.6|12
1628121910000|2021-08-05 00:05:10|15100.5|15098.5|15101.9|15099.9|15101.9|15099.9|15100.5|15098.5|12
1628121920000|2021-08-05 00:05:20|15101.8|15099.8|15101.3|15099.3|15101.8|15099.8|15101.1|15099.1|8
1628121930000|2021-08-05 00:05:30|15101.4|15099.4|15102.1|15100.1|15102.1|15100.1|15101.1|15099.1|9
1628121940000|2021-08-05 00:05:40|15101.8|15099.8|15101.3|15099.3|15102|15100|15101.1|15099.1|6
1628121950000|2021-08-05 00:05:50|15101.4|15099.4|15101.5|15099.5|15101.8|15099.8|15101.3|15099.3|3
1628121960000|2021-08-05 00:06:00|15101.3|15099.3|15102|15100|15102.6|15100.6|15101.3|15099.3|12
1628121970000|2021-08-05 00:06:10|15102.1|15100.1|15102.3|15100.3|15102.5|15100.5|15101.9|15099.9|6
1628121980000|2021-08-05 00:06:20|15102.4|15100.4|15101.5|15099.5|15102.4|15100.4|15101.4|15099.4|3
1628121990000|2021-08-05 00:06:30|15101.4|15099.4|15102|15100|15102.5|15100.5|15101.4|15099.4|7
1628122000000|2021-08-05 00:06:40|15102.1|15100.1|15101.8|15099.8|15102.3|15100.3|15101.5|15099.5|1
1628122010000|2021-08-05 00:06:50|15101.6|15099.6|15102.3|15100.3|15102.4|15100.4|15101.6|15099.6|6
1628122020000|2021-08-05 00:07:00|15102.4|15100.4|15103.4|15101.4|15103.4|15101.4|15102.3|15100.3|8
1628122030000|2021-08-05 00:07:10|15103.3|15101.3|15102.9|15100.9|15103.4|15101.4|15102.8|15100.8|3
1628122040000|2021-08-05 00:07:20|15103|15101|15104.6|15102.6|15104.6|15102.6|15102.9|15100.9|7
1628122050000|2021-08-05 00:07:30|15104.5|15102.5|15103.4|15101.4|15104.6|15102.6|15103.4|15101.4|13
1628122060000|2021-08-05 00:07:40|15104|15102|15104.3|15102.3|15104.4|15102.4|15103.4|15101.4|12
1628122070000|2021-08-05 00:07:50|15104.4|15102.4|15104.4|15102.4|15104.6|15102.6|15104.3|15102.3|7
1628122080000|2021-08-05 00:08:00|15104.3|15102.3|15103.6|15101.6|15104.4|15102.4|15103.6|15101.6|13
1628122090000|2021-08-05 00:08:10|15103.8|15101.8|15104.1|15102.1|15104.3|15102.3|15103.6|15101.6|10
1628122100000|2021-08-05 00:08:20|15104|15102|15104.4|15102.4|15104.6|15102.6|15103.9|15101.9|12
1628122110000|2021-08-05 00:08:30|15104.3|15102.3|15105|15103|15105|15103|15104.3|15102.3|12
1628122120000|2021-08-05 00:08:40|15105.1|15103.1|15105.5|15103.5|15105.6|15103.6|15104.9|15102.9|39
1628122130000|2021-08-05 00:08:50|15105.6|15103.6|15105.6|15103.6|15106.4|15104.4|15105.4|15103.4|25
1628122140000|2021-08-05 00:09:00|15105.5|15103.5|15105.4|15103.4|15105.9|15103.9|15105.3|15103.3|10
1628122150000|2021-08-05 00:09:10|15105.5|15103.5|15106|15104|15106.9|15104.9|15105.5|15103.5|85
1628122160000|2021-08-05 00:09:20|15106.1|15104.1|15106.5|15104.5|15107.8|15105.8|15106.1|15104.1|59
1628122170000|2021-08-05 00:09:30|15106.4|15104.4|15106.1|15104.1|15107.3|15105.3|15106.1|15104.1|21
1628122180000|2021-08-05 00:09:40|15106.3|15104.3|15106|15104|15106.6|15104.6|15105.6|15103.6|11
1628122190000|2021-08-05 00:09:50|15105.9|15103.9|15106.4|15104.4|15106.5|15104.5|15105.8|15103.8|5
1628122200000|2021-08-05 00:10:00|15106.3|15104.3|15106.4|15104.4|15106.5|15104.5|15106.1|15104.1|7
1628122210000|2021-08-05 00:10:10|15106.5|15104.5|15107.1|15105.1|15107.5|15105.5|15106.5|15104.5|8
1628122220000|2021-08-05 00:10:20|15107.3|15105.3|15107.3|15105.3|15107.5|15105.5|15107|15105|20
1628122230000|2021-08-05 00:10:30|15107.1|15105.1|15107.3|15105.3|15107.4|15105.4|15106.9|15104.9|16
1628122240000|2021-08-05 00:10:40|15107.1|15105.1|15106.1|15104.1|15107.3|15105.3|15106.1|15104.1|19
1628122250000|2021-08-05 00:10:50|15106.3|15104.3|15105.9|15103.9|15106.4|15104.4|15105.6|15103.6|9
1628122260000|2021-08-05 00:11:00|15106|15104|15106.4|15104.4|15106.6|15104.6|15105.9|15103.9|19
1628122270000|2021-08-05 00:11:10|15106.5|15104.5|15106.5|15104.5|15106.6|15104.6|15106.1|15104.1|4
1628122280000|2021-08-05 00:11:20|15106.4|15104.4|15105.9|15103.9|15106.6|15104.6|15105.9|15103.9|3
1628122290000|2021-08-05 00:11:30|15105.8|15103.8|15105.4|15103.4|15105.9|15103.9|15105.3|15103.3|13
1628122300000|2021-08-05 00:11:40|15105.6|15103.6|15106.1|15104.1|15106.3|15104.3|15105.5|15103.5|9
1628122310000|2021-08-05 00:11:50|15106|15104|15105.9|15103.9|15106.1|15104.1|15105.6|15103.6|5
1628122320000|2021-08-05 00:12:00|15105.8|15103.8|15105.4|15103.4|15105.8|15103.8|15104.9|15102.9|8
1628122330000|2021-08-05 00:12:10|15105.3|15103.3|15105.5|15103.5|15105.6|15103.6|15105.1|15103.1|4
1628122340000|2021-08-05 00:12:20|15105.4|15103.4|15105.9|15103.9|15106|15104|15105.4|15103.4|5
1628122350000|2021-08-05 00:12:30|15107.3|15105.3|15107.1|15105.1|15107.5|15105.5|15107|15105|42
1628122360000|2021-08-05 00:12:40|15107.3|15105.3|15107.1|15105.1|15107.8|15105.8|15107.1|15105.1|15
1628122370000|2021-08-05 00:12:50|15107.3|15105.3|15106.8|15104.8|15107.3|15105.3|15106.6|15104.6|5
1628122380000|2021-08-05 00:13:00|15106.6|15104.6|15106.8|15104.8|15107.3|15105.3|15106.6|15104.6|2
1628122390000|2021-08-05 00:13:10|15106.6|15104.6|15106.6|15104.6|15107|15105|15106.6|15104.6|7
1628122400000|2021-08-05 00:13:20|15106.8|15104.8|15106.9|15104.9|15107.3|15105.3|15106.6|15104.6|2
1628122410000|2021-08-05 00:13:30|15107|15105|15107.6|15105.6|15108.1|15106.1|15107|15105|12
1628122420000|2021-08-05 00:13:40|15107.9|15105.9|15108.4|15106.4|15108.4|15106.4|15107.4|15105.4|14
1628122430000|2021-08-05 00:13:50|15108|15106|15108.1|15106.1|15108.3|15106.3|15107.8|15105.8|12
1628122440000|2021-08-05 00:14:00|15108|15106|15108.1|15106.1|15108.4|15106.4|15107.9|15105.9|15
1628122450000|2021-08-05 00:14:10|15108|15106|15107.9|15105.9|15108|15106|15107.1|15105.1|13
1628122460000|2021-08-05 00:14:20|15107.8|15105.8|15107.4|15105.4|15108|15106|15107.1|15105.1|3
1628122470000|2021-08-05 00:14:30|15107.5|15105.5|15107.4|15105.4|15107.6|15105.6|15107.3|15105.3|3
1628122480000|2021-08-05 00:14:40|15107.3|15105.3|15106.8|15104.8|15107.4|15105.4|15106.5|15104.5|3
1628122490000|2021-08-05 00:14:50|15106.6|15104.6|15106.6|15104.6|15106.8|15104.8|15106.4|15104.4|0
1628122500000|2021-08-05 00:15:00|15106.8|15104.8|15106.5|15104.5|15106.9|15104.9|15106.1|15104.1|12
1628122510000|2021-08-05 00:15:10|15106.4|15104.4|15106.9|15104.9|15106.9|15104.9|15106.3|15104.3|2
1628122520000|2021-08-05 00:15:20|15107|15105|15107|15105|15107.8|15105.8|15106.8|15104.8|18
1628122530000|2021-08-05 00:15:30|15107.1|15105.1|15107.6|15105.6|15107.8|15105.8|15107.1|15105.1|5
1628122540000|2021-08-05 00:15:40|15107.8|15105.8|15107.6|15105.6|15107.8|15105.8|15107.6|15105.6|0
1628122550000|2021-08-05 00:15:50|15107.8|15105.8|15108|15106|15108.3|15106.3|15107.8|15105.8|17
1628122560000|2021-08-05 00:16:00|15108.1|15106.1|15110.6|15108.6|15110.8|15108.8|15108|15106|124
1628122570000|2021-08-05 00:16:10|15110.8|15108.8|15110.9|15108.9|15111.5|15109.5|15110.1|15108.1|33
1628122580000|2021-08-05 00:16:20|15110.8|15108.8|15110.8|15108.8|15110.9|15108.9|15110.3|15108.3|11
1628122590000|2021-08-05 00:16:30|15110.9|15108.9|15111.1|15109.1|15111.8|15109.8|15110.8|15108.8|28
1628122600000|2021-08-05 00:16:40|15111.3|15109.3|15111.8|15109.8|15112.1|15110.1|15111.3|15109.3|33
1628122610000|2021-08-05 00:16:50|15111.6|15109.6|15111.6|15109.6|15111.8|15109.8|15111|15109|17
1628122620000|2021-08-05 00:17:00|15111.5|15109.5|15112.1|15110.1|15112.1|15110.1|15111.1|15109.1|5
1628122630000|2021-08-05 00:17:10|15111.9|15109.9|15112.4|15110.4|15112.4|15110.4|15111.8|15109.8|10
1628122640000|2021-08-05 00:17:20|15112.5|15110.5|15111.9|15109.9|15112.5|15110.5|15111.9|15109.9|55
1628122650000|2021-08-05 00:17:30|15112|15110|15113.1|15111.1|15114.1|15112.1|15111.8|15109.8|53
1628122660000|2021-08-05 00:17:40|15113|15111|15112|15110|15113|15111|15111.9|15109.9|11
1628122670000|2021-08-05 00:17:50|15112.4|15110.4|15112.1|15110.1|15112.5|15110.5|15112.1|15110.1|20
1628122680000|2021-08-05 00:18:00|15112|15110|15111.6|15109.6|15112.6|15110.6|15111.6|15109.6|12
1628122690000|2021-08-05 00:18:10|15111.8|15109.8|15112.1|15110.1|15112.3|15110.3|15111.6|15109.6|1
1628122700000|2021-08-05 00:18:20|15112.3|15110.3|15111.6|15109.6|15112.3|15110.3|15111.4|15109.4|10
1628122710000|2021-08-05 00:18:30|15111.8|15109.8|15111.9|15109.9|15112|15110|15111.4|15109.4|11
1628122720000|2021-08-05 00:18:40|15111.8|15109.8|15111.4|15109.4|15111.9|15109.9|15111.3|15109.3|13
1628122730000|2021-08-05 00:18:50|15111.3|15109.3|15111.5|15109.5|15112.1|15110.1|15111.3|15109.3|6
1628122740000|2021-08-05 00:19:00|15111.6|15109.6|15112.1|15110.1|15112.3|15110.3|15111.6|15109.6|9
1628122750000|2021-08-05 00:19:10|15112.3|15110.3|15111.8|15109.8|15112.6|15110.6|15111.4|15109.4|9
1628122760000|2021-08-05 00:19:20|15112|15110|15112.4|15110.4|15112.4|15110.4|15111.4|15109.4|6
1628122770000|2021-08-05 00:19:30|15112.3|15110.3|15111.8|15109.8|15112.4|15110.4|15111.8|15109.8|3
1628122780000|2021-08-05 00:19:40|15111.6|15109.6|15110.9|15108.9|15111.6|15109.6|15110.8|15108.8|12
1628122790000|2021-08-05 00:19:50|15111.1|15109.1|15110.5|15108.5|15111.5|15109.5|15110.5|15108.5|13
1628122800000|2021-08-05 00:20:00|15110.6|15108.6|15109.8|15107.8|15110.8|15108.8|15109.4|15107.4|23
1628122810000|2021-08-05 00:20:10|15109.6|15107.6|15109.6|15107.6|15110|15108|15109.5|15107.5|4
1628122820000|2021-08-05 00:20:20|15109.8|15107.8|15110.3|15108.3|15110.3|15108.3|15109.5|15107.5|13
1628122830000|2021-08-05 00:20:30|15110.1|15108.1|15110.1|15108.1|15110.1|15108.1|15109.8|15107.8|8
1628122840000|2021-08-05 00:20:40|15109.9|15107.9|15109.5|15107.5|15110.1|15108.1|15109.3|15107.3|5
1628122850000|2021-08-05 00:20:50|15109.6|15107.6|15109.6|15107.6|15109.6|15107.6|15108.9|15106.9|19
1628122860000|2021-08-05 00:21:00|15109.5|15107.5|15109.3|15107.3|15110|15108|15109.3|15107.3|4
1628122870000|2021-08-05 00:21:10|15109.4|15107.4|15109.4|15107.4|15109.5|15107.5|15109|15107|3
1628122880000|2021-08-05 00:21:20|15109.5|15107.5|15108.9|15106.9|15109.9|15107.9|15108.8|15106.8|12
1628122890000|2021-08-05 00:21:30|15108.8|15106.8|15108.9|15106.9|15109|15107|15108.5|15106.5|17
1628122900000|2021-08-05 00:21:40|15108.8|15106.8|15108.6|15106.6|15108.9|15106.9|15108.5|15106.5|7
1628122910000|2021-08-05 00:21:50|15108.5|15106.5|15107.9|15105.9|15108.9|15106.9|15107.9|15105.9|17
1628122920000|2021-08-05 00:22:00|15108|15106|15108.3|15106.3|15108.8|15106.8|15107.8|15105.8|16
1628122930000|2021-08-05 00:22:10|15108.4|15106.4|15107.9|15105.9|15108.4|15106.4|15107.9|15105.9|4
1628122940000|2021-08-05 00:22:20|15108|15106|15108.3|15106.3|15108.5|15106.5|15108|15106|5
1628122950000|2021-08-05 00:22:30|15108.4|15106.4|15108.6|15106.6|15108.6|15106.6|15108|15106|15
1628122960000|2021-08-05 00:22:40|15108.5|15106.5|15108.6|15106.6|15108.6|15106.6|15108.3|15106.3|3
1628122970000|2021-08-05 00:22:50|15108.5|15106.5|15108.8|15106.8|15108.9|15106.9|15108.5|15106.5|5
1628122980000|2021-08-05 00:23:00|15108.6|15106.6|15108.9|15106.9|15108.9|15106.9|15108.5|15106.5|0
1628122990000|2021-08-05 00:23:10|15108.8|15106.8|15108.8|15106.8|15109.1|15107.1|15108.5|15106.5|6
1628123000000|2021-08-05 00:23:20|15108.9|15106.9|15108.6|15106.6|15109|15107|15108.4|15106.4|8
1628123010000|2021-08-05 00:23:30|15108.4|15106.4|15109.5|15107.5|15109.5|15107.5|15108.4|15106.4|9
1628123020000|2021-08-05 00:23:40|15109.6|15107.6|15109.5|15107.5|15109.9|15107.9|15109.4|15107.4|3
1628123030000|2021-08-05 00:23:50|15109.6|15107.6|15109.9|15107.9|15109.9|15107.9|15109.6|15107.6|1
1628123040000|2021-08-05 00:24:00|15109.8|15107.8|15111|15109|15111.1|15109.1|15109.8|15107.8|15
1628123050000|2021-08-05 00:24:10|15110.8|15108.8|15111|15109|15111.5|15109.5|15110.8|15108.8|12
1628123060000|2021-08-05 00:24:20|15111.3|15109.3|15111.5|15109.5|15111.5|15109.5|15111|15109|6
1628123070000|2021-08-05 00:24:30|15111.6|15109.6|15111.9|15109.9|15112.1|15110.1|15111.5|15109.5|6
1628123080000|2021-08-05 00:24:40|15111.8|15109.8|15111.5|15109.5|15111.9|15109.9|15111.3|15109.3|2
1628123090000|2021-08-05 00:24:50|15111.6|15109.6|15111.5|15109.5|15111.8|15109.8|15111.4|15109.4|2
1628123100000|2021-08-05 00:25:00|15111.4|15109.4|15111.4|15109.4|15111.8|15109.8|15111.3|15109.3|5
1628123110000|2021-08-05 00:25:10|15111.3|15109.3|15112.5|15110.5|15112.8|15110.8|15111.3|15109.3|32
1628123120000|2021-08-05 00:25:20|15112.6|15110.6|15113.3|15111.3|15113.4|15111.4|15112.4|15110.4|21
1628123130000|2021-08-05 00:25:30|15113.1|15111.1|15112.9|15110.9|15113.4|15111.4|15112.9|15110.9|7
1628123140000|2021-08-05 00:25:40|15112.8|15110.8|15113|15111|15113|15111|15112.8|15110.8|1
1628123150000|2021-08-05 00:25:50|15113.1|15111.1|15112.8|15110.8|15113.3|15111.3|15112.4|15110.4|22
1628123160000|2021-08-05 00:26:00|15112.9|15110.9|15113.6|15111.6|15113.6|15111.6|15112.8|15110.8|18
1628123170000|2021-08-05 00:26:10|15113.5|15111.5|15114.3|15112.3|15114.5|15112.5|15113.5|15111.5|25
1628123180000|2021-08-05 00:26:20|15114.1|15112.1|15113.1|15111.1|15114.1|15112.1|15113.1|15111.1|18
1628123190000|2021-08-05 00:26:30|15113|15111|15112.6|15110.6|15113|15111|15112.5|15110.5|28
1628123200000|2021-08-05 00:26:40|15112.8|15110.8|15112.6|15110.6|15112.8|15110.8|15112.5|15110.5|0
1628123210000|2021-08-05 00:26:50|15112.8|15110.8|15111.6|15109.6|15112.8|15110.8|15111.5|15109.5|17
1628123220000|2021-08-05 00:27:00|15111.8|15109.8|15112.3|15110.3|15112.4|15110.4|15111.8|15109.8|4
1628123230000|2021-08-05 00:27:10|15112.4|15110.4|15111.9|15109.9|15112.5|15110.5|15111.9|15109.9|19
1628123240000|2021-08-05 00:27:20|15112|15110|15111.9|15109.9|15112.1|15110.1|15111.8|15109.8|1
1628123250000|2021-08-05 00:27:30|15112|15110|15113|15111|15113|15111|15111.8|15109.8|17
1628123260000|2021-08-05 00:27:40|15113.1|15111.1|15112.4|15110.4|15113.1|15111.1|15112.4|15110.4|3
1628123270000|2021-08-05 00:27:50|15112.3|15110.3|15112.6|15110.6|15112.6|15110.6|15112.3|15110.3|1
1628123280000|2021-08-05 00:28:00|15112.4|15110.4|15112|15110|15112.5|15110.5|15111.8|15109.8|4
1628123290000|2021-08-05 00:28:10|15111.9|15109.9|15111.8|15109.8|15112|15110|15111.6|15109.6|3
1628123300000|2021-08-05 00:28:20|15111.9|15109.9|15111.4|15109.4|15111.9|15109.9|15111.4|15109.4|3
1628123310000|2021-08-05 00:28:30|15111.5|15109.5|15112.1|15110.1|15112.3|15110.3|15111.5|15109.5|4
1628123320000|2021-08-05 00:28:40|15112|15110|15112|15110|15112.1|15110.1|15111.9|15109.9|7
1628123330000|2021-08-05 00:28:50|15112.1|15110.1|15113|15111|15113|15111|15112.1|15110.1|8
1628123340000|2021-08-05 00:29:00|15112.6|15110.6|15111.1|15109.1|15113.1|15111.1|15111.1|15109.1|17
1628123350000|2021-08-05 00:29:10|15111.3|15109.3|15112.1|15110.1|15112.4|15110.4|15111.3|15109.3|3
1628123360000|2021-08-05 00:29:20|15112|15110|15112|15110|15112|15110|15111.6|15109.6|3
1628123370000|2021-08-05 00:29:30|15112.1|15110.1|15111.9|15109.9|15112.4|15110.4|15111.6|15109.6|4
1628123380000|2021-08-05 00:29:40|15111.8|15109.8|15112.6|15110.6|15112.8|15110.8|15111.8|15109.8|3
1628123390000|2021-08-05 00:29:50|15112.5|15110.5|15112.9|15110.9|15113|15111|15112.4|15110.4|5
1628123400000|2021-08-05 00:30:00|15113|15111|15114.1|15112.1|15114.1|15112.1|15112.8|15110.8|22
1628123410000|2021-08-05 00:30:10|15114.3|15112.3|15114.6|15112.6|15115.8|15113.8|15114.3|15112.3|85
1628123420000|2021-08-05 00:30:20|15114.8|15112.8|15114.3|15112.3|15115.1|15113.1|15113.9|15111.9|18
1628123430000|2021-08-05 00:30:30|15114.4|15112.4|15115|15113|15115.3|15113.3|15114.3|15112.3|18
1628123440000|2021-08-05 00:30:40|15114.9|15112.9|15114.3|15112.3|15115.1|15113.1|15114.3|15112.3|7
1628123450000|2021-08-05 00:30:50|15114.1|15112.1|15114.1|15112.1|15114.5|15112.5|15113.9|15111.9|9
1628123460000|2021-08-05 00:31:00|15114|15112|15113.6|15111.6|15114.3|15112.3|15113.4|15111.4|24
1628123470000|2021-08-05 00:31:10|15113.5|15111.5|15113.1|15111.1|15113.6|15111.6|15113|15111|18
1628123480000|2021-08-05 00:31:20|15112.9|15110.9|15112.6|15110.6|15113.1|15111.1|15112.4|15110.4|43
1628123490000|2021-08-05 00:31:30|15112.8|15110.8|15112.3|15110.3|15112.9|15110.9|15112.1|15110.1|17
1628123500000|2021-08-05 00:31:40|15112.1|15110.1|15112.1|15110.1|15112.3|15110.3|15111.8|15109.8|7
1628123510000|2021-08-05 00:31:50|15112.3|15110.3|15112.1|15110.1|15112.5|15110.5|15112|15110|6
1628123520000|2021-08-05 00:32:00|15112.3|15110.3|15112.1|15110.1|15112.5|15110.5|15111.9|15109.9|8
1628123530000|2021-08-05 00:32:10|15111.9|15109.9|15111.6|15109.6|15112.3|15110.3|15111.5|15109.5|13
1628123540000|2021-08-05 00:32:20|15111.5|15109.5|15111.5|15109.5|15111.8|15109.8|15111.1|15109.1|18
1628123550000|2021-08-05 00:32:30|15111.6|15109.6|15111.6|15109.6|15112.1|15110.1|15111.4|15109.4|4
1628123560000|2021-08-05 00:32:40|15111.5|15109.5|15112.1|15110.1|15112.3|15110.3|15111.1|15109.1|11
1628123570000|2021-08-05 00:32:50|15111.9|15109.9|15112.3|15110.3|15112.3|15110.3|15111.8|15109.8|10
1628123580000|2021-08-05 00:33:00|15112.1|15110.1|15111.1|15109.1|15112.1|15110.1|15111.1|15109.1|10
1628123590000|2021-08-05 00:33:10|15111|15109|15111.4|15109.4|15111.5|15109.5|15111|15109|11
1628123600000|2021-08-05 00:33:20|15111.3|15109.3|15111.5|15109.5|15111.6|15109.6|15110.8|15108.8|15
1628123610000|2021-08-05 00:33:30|15111.4|15109.4|15111|15109|15111.5|15109.5|15110.9|15108.9|1
1628123620000|2021-08-05 00:33:40|15111.1|15109.1|15111.3|15109.3|15111.5|15109.5|15110.9|15108.9|7
1628123630000|2021-08-05 00:33:50|15111.1|15109.1|15110.9|15108.9|15111.5|15109.5|15110.9|15108.9|1
1628123640000|2021-08-05 00:34:00|15111|15109|15110.9|15108.9|15111.5|15109.5|15110.6|15108.6|12
1628123650000|2021-08-05 00:34:10|15110.8|15108.8|15110.8|15108.8|15110.8|15108.8|15110.3|15108.3|9
1628123660000|2021-08-05 00:34:20|15110.6|15108.6|15109.9|15107.9|15110.6|15108.6|15109.8|15107.8|20
1628123670000|2021-08-05 00:34:30|15110|15108|15109.8|15107.8|15110.1|15108.1|15109.6|15107.6|4
1628123680000|2021-08-05 00:34:40|15109.5|15107.5|15109.9|15107.9|15109.9|15107.9|15109.4|15107.4|8
1628123690000|2021-08-05 00:34:50|15109.8|15107.8|15108.9|15106.9|15109.9|15107.9|15108.8|15106.8|23
1628123700000|2021-08-05 00:35:00|15108.8|15106.8|15108.9|15106.9|15109.3|15107.3|15108.8|15106.8|12
1628123710000|2021-08-05 00:35:10|15108.8|15106.8|15108.6|15106.6|15108.8|15106.8|15108.5|15106.5|2
1628123720000|2021-08-05 00:35:20|15108.5|15106.5|15108.6|15106.6|15109.4|15107.4|15108.5|15106.5|31
1628123730000|2021-08-05 00:35:30|15108.5|15106.5|15108.6|15106.6|15108.9|15106.9|15108.3|15106.3|17
1628123740000|2021-08-05 00:35:40|15108.8|15106.8|15108.9|15106.9|15109.1|15107.1|15108.5|15106.5|4
1628123750000|2021-08-05 00:35:50|15109|15107|15108.9|15106.9|15109.4|15107.4|15108.6|15106.6|7
1628123760000|2021-08-05 00:36:00|15109|15107|15108.9|15106.9|15109.5|15107.5|15108.8|15106.8|7
1628123770000|2021-08-05 00:36:10|15109|15107|15109.1|15107.1|15109.3|15107.3|15108.8|15106.8|4
1628123780000|2021-08-05 00:36:20|15109.3|15107.3|15109.4|15107.4|15109.4|15107.4|15109|15107|1
1628123790000|2021-08-05 00:36:30|15109.5|15107.5|15109.9|15107.9|15109.9|15107.9|15109.5|15107.5|1
1628123800000|2021-08-05 00:36:40|15109.8|15107.8|15109.9|15107.9|15109.9|15107.9|15109.8|15107.8|1
1628123810000|2021-08-05 00:36:50|15110|15108|15110|15108|15110|15108|15109.9|15107.9|2
1628123820000|2021-08-05 00:37:00|15110.1|15108.1|15108.9|15106.9|15110.9|15108.9|15108.9|15106.9|26
1628123830000|2021-08-05 00:37:10|15108.8|15106.8|15109.1|15107.1|15109.1|15107.1|15108.5|15106.5|22
1628123840000|2021-08-05 00:37:20|15109.3|15107.3|15110|15108|15110|15108|15109.3|15107.3|3
1628123850000|2021-08-05 00:37:30|15109.9|15107.9|15110|15108|15110|15108|15109.9|15107.9|1
1628123860000|2021-08-05 00:37:40|15110.1|15108.1|15110.3|15108.3|15110.4|15108.4|15110|15108|2
1628123870000|2021-08-05 00:37:50|15110.4|15108.4|15110.1|15108.1|15110.4|15108.4|15110.1|15108.1|1
1628123880000|2021-08-05 00:38:00|15110|15108|15109.9|15107.9|15110.5|15108.5|15109.9|15107.9|7
1628123890000|2021-08-05 00:38:10|15110|15108|15109.8|15107.8|15110.1|15108.1|15109.8|15107.8|3
1628123900000|2021-08-05 00:38:20|15109.9|15107.9|15110|15108|15110.4|15108.4|15109.9|15107.9|2
1628123910000|2021-08-05 00:38:30|15110.1|15108.1|15110.1|15108.1|15110.4|15108.4|15110.1|15108.1|1
1628123920000|2021-08-05 00:38:40|15110|15108|15110|15108|15110.1|15108.1|15109.8|15107.8|6
1628123930000|2021-08-05 00:38:50|15109.9|15107.9|15109.9|15107.9|15110|15108|15109.9|15107.9|7
1628123940000|2021-08-05 00:39:00|15110.1|15108.1|15111|15109|15111|15109|15110|15108|13
1628123950000|2021-08-05 00:39:10|15111.1|15109.1|15111|15109|15111.3|15109.3|15111|15109|1
1628123960000|2021-08-05 00:39:20|15110.9|15108.9|15110.5|15108.5|15110.9|15108.9|15110.1|15108.1|3
1628123970000|2021-08-05 00:39:30|15110.6|15108.6|15110.4|15108.4|15110.6|15108.6|15110.4|15108.4|2
1628123980000|2021-08-05 00:39:40|15110|15108|15110.3|15108.3|15110.4|15108.4|15109.9|15107.9|7
1628123990000|2021-08-05 00:39:50|15110.4|15108.4|15110.9|15108.9|15110.9|15108.9|15110.3|15108.3|5
1628124000000|2021-08-05 00:40:00|15111|15109|15111.4|15109.4|15111.4|15109.4|15111|15109|4
1628124010000|2021-08-05 00:40:10|15111.5|15109.5|15111.4|15109.4|15111.8|15109.8|15111|15109|16
1628124020000|2021-08-05 00:40:20|15111.3|15109.3|15111.4|15109.4|15111.6|15109.6|15111.1|15109.1|8
1628124030000|2021-08-05 00:40:30|15111.3|15109.3|15111.1|15109.1|15111.4|15109.4|15110.5|15108.5|19
1628124040000|2021-08-05 00:40:40|15111|15109|15110.9|15108.9|15111.1|15109.1|15110.9|15108.9|7
1628124050000|2021-08-05 00:40:50|15110.8|15108.8|15110.4|15108.4|15110.8|15108.8|15110.4|15108.4|8
1628124060000|2021-08-05 00:41:00|15110.5|15108.5|15110.4|15108.4|15110.6|15108.6|15110.4|15108.4|1
1628124070000|2021-08-05 00:41:10|15110.5|15108.5|15110.5|15108.5|15110.8|15108.8|15110.4|15108.4|2
1628124080000|2021-08-05 00:41:20|15110.4|15108.4|15110.4|15108.4|15110.4|15108.4|15110.3|15108.3|8
1628124090000|2021-08-05 00:41:30|15110.3|15108.3|15110.5|15108.5|15110.5|15108.5|15110.3|15108.3|1
1628124100000|2021-08-05 00:41:40|15110.6|15108.6|15110.4|15108.4|15110.6|15108.6|15110.4|15108.4|3
1628124110000|2021-08-05 00:41:50|15110.5|15108.5|15110.6|15108.6|15111.1|15109.1|15110.5|15108.5|9
1628124120000|2021-08-05 00:42:00|15110.8|15108.8|15110.4|15108.4|15110.9|15108.9|15110.4|15108.4|5
1628124130000|2021-08-05 00:42:10|15110.5|15108.5|15110.3|15108.3|15110.5|15108.5|15110.3|15108.3|5
1628124140000|2021-08-05 00:42:20|15110.4|15108.4|15110.1|15108.1|15110.5|15108.5|15109.9|15107.9|1
1628124150000|2021-08-05 00:42:30|15110.3|15108.3|15110.4|15108.4|15110.5|15108.5|15110.3|15108.3|2
1628124160000|2021-08-05 00:42:40|15110.5|15108.5|15110.4|15108.4|15111|15109|15110.4|15108.4|4
1628124170000|2021-08-05 00:42:50|15110.5|15108.5|15110.9|15108.9|15110.9|15108.9|15110.4|15108.4|0
1628124180000|2021-08-05 00:43:00|15111|15109|15111.4|15109.4|15111.5|15109.5|15111|15109|5
1628124190000|2021-08-05 00:43:10|15111.3|15109.3|15111.1|15109.1|15111.3|15109.3|15111.1|15109.1|2
1628124200000|2021-08-05 00:43:20|15111.3|15109.3|15111.1|15109.1|15111.3|15109.3|15111.1|15109.1|3
1628124210000|2021-08-05 00:43:30|15111.3|15109.3|15111.4|15109.4|15111.9|15109.9|15111.3|15109.3|26
1628124220000|2021-08-05 00:43:40|15111.5|15109.5|15111.6|15109.6|15111.6|15109.6|15111.4|15109.4|1
1628124230000|2021-08-05 00:43:50|15111.4|15109.4|15111.4|15109.4|15111.6|15109.6|15111.4|15109.4|8
1628124240000|2021-08-05 00:44:00|15111.1|15109.1|15110.8|15108.8|15111.1|15109.1|15110.8|15108.8|9
1628124250000|2021-08-05 00:44:10|15110.6|15108.6|15110.4|15108.4|15110.8|15108.8|15110.1|15108.1|0
1628124260000|2021-08-05 00:44:20|15110.3|15108.3|15110.4|15108.4|15110.4|15108.4|15110.3|15108.3|6
1628124270000|2021-08-05 00:44:30|15110.3|15108.3|15109.4|15107.4|15110.3|15108.3|15109.4|15107.4|3
1628124280000|2021-08-05 00:44:40|15109.3|15107.3|15109.3|15107.3|15109.4|15107.4|15109|15107|13
1628124290000|2021-08-05 00:44:50|15109.4|15107.4|15109.1|15107.1|15109.4|15107.4|15108.9|15106.9|8
1628124300000|2021-08-05 00:45:00|15109.3|15107.3|15109.9|15107.9|15109.9|15107.9|15109.3|15107.3|15
1628124310000|2021-08-05 00:45:10|15110|15108|15110.1|15108.1|15110.3|15108.3|15109.8|15107.8|5
1628124320000|2021-08-05 00:45:20|15110.3|15108.3|15110.6|15108.6|15110.9|15108.9|15110.3|15108.3|9
1628124330000|2021-08-05 00:45:30|15110.8|15108.8|15110.9|15108.9|15111|15109|15110.8|15108.8|5
1628124340000|2021-08-05 00:45:40|15110.8|15108.8|15111.4|15109.4|15111.4|15109.4|15110.8|15108.8|8
1628124350000|2021-08-05 00:45:50|15111.1|15109.1|15111.4|15109.4|15111.4|15109.4|15111.1|15109.1|6
1628124360000|2021-08-05 00:46:00|15111.5|15109.5|15111.1|15109.1|15111.9|15109.9|15111.1|15109.1|10
1628124370000|2021-08-05 00:46:10|15111|15109|15111.3|15109.3|15111.3|15109.3|15111|15109|2
1628124380000|2021-08-05 00:46:20|15111.1|15109.1|15111|15109|15111.1|15109.1|15110.9|15108.9|1
1628124390000|2021-08-05 00:46:30|15111.1|15109.1|15111|15109|15111.1|15109.1|15110.9|15108.9|1
1628124400000|2021-08-05 00:46:40|15110.9|15108.9|15111|15109|15111|15109|15110.6|15108.6|2
1628124410000|2021-08-05 00:46:50|15111.4|15109.4|15111.4|15109.4|15111.5|15109.5|15111.3|15109.3|2
1628124420000|2021-08-05 00:47:00|15111.5|15109.5|15111.4|15109.4|15111.5|15109.5|15111.1|15109.1|1
1628124430000|2021-08-05 00:47:10|15111.3|15109.3|15111.4|15109.4|15111.5|15109.5|15111.1|15109.1|3
1628124440000|2021-08-05 00:47:20|15111.5|15109.5|15111.4|15109.4|15111.5|15109.5|15110.9|15108.9|6
1628124450000|2021-08-05 00:47:30|15111.3|15109.3|15110.6|15108.6|15111.3|15109.3|15110.6|15108.6|6
1628124460000|2021-08-05 00:47:40|15110.4|15108.4|15110.6|15108.6|15110.9|15108.9|15110.4|15108.4|4
1628124470000|2021-08-05 00:47:50|15110.8|15108.8|15110.4|15108.4|15110.9|15108.9|15110.4|15108.4|1
1628124480000|2021-08-05 00:48:00|15110.3|15108.3|15110.9|15108.9|15111|15109|15110.3|15108.3|1
1628124490000|2021-08-05 00:48:10|15110.4|15108.4|15110.4|15108.4|15110.4|15108.4|15110.3|15108.3|1
1628124500000|2021-08-05 00:48:20|15110.5|15108.5|15110.4|15108.4|15110.6|15108.6|15110.4|15108.4|1
1628124510000|2021-08-05 00:48:30|15109.9|15107.9|15109.6|15107.6|15109.9|15107.9|15109.6|15107.6|4
1628124520000|2021-08-05 00:48:40|15109.8|15107.8|15110|15108|15110|15108|15109.8|15107.8|1
1628124530000|2021-08-05 00:48:50|15110.1|15108.1|15110.4|15108.4|15110.5|15108.5|15110.1|15108.1|1
1628124540000|2021-08-05 00:49:00|15110.3|15108.3|15110.5|15108.5|15110.9|15108.9|15110.3|15108.3|3
1628124550000|2021-08-05 00:49:10|15110.4|15108.4|15110.9|15108.9|15111|15109|15110.4|15108.4|1
1628124560000|2021-08-05 00:49:20|15110.8|15108.8|15110.9|15108.9|15110.9|15108.9|15110.8|15108.8|0
1628124570000|2021-08-05 00:49:30|15110.8|15108.8|15110.8|15108.8|15110.8|15108.8|15110.3|15108.3|2
1628124580000|2021-08-05 00:49:40|15110.9|15108.9|15111|15109|15111|15109|15110.9|15108.9|1
1628124590000|2021-08-05 00:49:50|15111.1|15109.1|15110.8|15108.8|15111.1|15109.1|15110.8|15108.8|2
1628124600000|2021-08-05 00:50:00|15110.9|15108.9|15109.9|15107.9|15110.9|15108.9|15109.9|15107.9|4
1628124610000|2021-08-05 00:50:10|15109.6|15107.6|15108.9|15106.9|15109.9|15107.9|15108.9|15106.9|9
1628124620000|2021-08-05 00:50:20|15108.8|15106.8|15108.9|15106.9|15108.9|15106.9|15108.4|15106.4|13
1628124630000|2021-08-05 00:50:30|15108.8|15106.8|15108.8|15106.8|15109.1|15107.1|15108.5|15106.5|7
1628124640000|2021-08-05 00:50:40|15108.6|15106.6|15108.9|15106.9|15109|15107|15108.5|15106.5|4
1628124650000|2021-08-05 00:50:50|15109|15107|15108.8|15106.8|15109.3|15107.3|15108.8|15106.8|6
1628124660000|2021-08-05 00:51:00|15108.6|15106.6|15109.1|15107.1|15109.3|15107.3|15108.4|15106.4|18
1628124670000|2021-08-05 00:51:10|15109.3|15107.3|15109.8|15107.8|15109.8|15107.8|15108.8|15106.8|4
1628124680000|2021-08-05 00:51:20|15109.6|15107.6|15109.5|15107.5|15110|15108|15109.5|15107.5|4
1628124690000|2021-08-05 00:51:30|15109.4|15107.4|15110.4|15108.4|15110.4|15108.4|15109.4|15107.4|4
1628124700000|2021-08-05 00:51:40|15110.3|15108.3|15109.9|15107.9|15110.3|15108.3|15109.5|15107.5|4
1628124720000|2021-08-05 00:52:00|15110|15108|15110|15108|15110|15108|15109.6|15107.6|5
1628124730000|2021-08-05 00:52:10|15110.1|15108.1|15110.9|15108.9|15110.9|15108.9|15109.8|15107.8|7
1628124740000|2021-08-05 00:52:20|15110.8|15108.8|15110.9|15108.9|15110.9|15108.9|15110.6|15108.6|1
1628124750000|2021-08-05 00:52:30|15110.8|15108.8|15110.9|15108.9|15110.9|15108.9|15110.8|15108.8|3
1628124760000|2021-08-05 00:52:40|15111|15109|15110.8|15108.8|15111|15109|15110.3|15108.3|4
1628124770000|2021-08-05 00:52:50|15110.6|15108.6|15110.4|15108.4|15110.6|15108.6|15110.4|15108.4|1
1628124780000|2021-08-05 00:53:00|15110.5|15108.5|15109.8|15107.8|15110.5|15108.5|15109.8|15107.8|0
1628124790000|2021-08-05 00:53:10|15109.9|15107.9|15109.9|15107.9|15109.9|15107.9|15109.8|15107.8|1
1628124800000|2021-08-05 00:53:20|15109.8|15107.8|15109.4|15107.4|15109.8|15107.8|15109.3|15107.3|3
1628124810000|2021-08-05 00:53:30|15109.3|15107.3|15108.9|15106.9|15109.3|15107.3|15108.9|15106.9|0
1628124820000|2021-08-05 00:53:40|15108.8|15106.8|15108.3|15106.3|15108.8|15106.8|15108.1|15106.1|8
1628124830000|2021-08-05 00:53:50|15108.1|15106.1|15107.6|15105.6|15108.4|15106.4|15107.5|15105.5|23
1628124840000|2021-08-05 00:54:00|15107.5|15105.5|15107.6|15105.6|15107.6|15105.6|15107|15105|18
1628124850000|2021-08-05 00:54:10|15107.9|15105.9|15108|15106|15108|15106|15107.6|15105.6|4
1628124860000|2021-08-05 00:54:20|15107.9|15105.9|15107.6|15105.6|15107.9|15105.9|15107.5|15105.5|8
1628124870000|2021-08-05 00:54:30|15107.8|15105.8|15107.6|15105.6|15107.8|15105.8|15107.5|15105.5|5
1628124880000|2021-08-05 00:54:40|15107.5|15105.5|15107.6|15105.6|15108|15106|15107.5|15105.5|3
1628124890000|2021-08-05 00:54:50|15107.5|15105.5|15107.5|15105.5|15107.9|15105.9|15107.5|15105.5|0
1628124900000|2021-08-05 00:55:00|15107.4|15105.4|15107.4|15105.4|15107.5|15105.5|15107.4|15105.4|0
1628124910000|2021-08-05 00:55:10|15107.6|15105.6|15108.1|15106.1|15108.1|15106.1|15107.6|15105.6|11
1628124920000|2021-08-05 00:55:20|15108|15106|15108.4|15106.4|15108.4|15106.4|15108|15106|3
1628124930000|2021-08-05 00:55:30|15108.5|15106.5|15108.4|15106.4|15108.5|15106.5|15108.4|15106.4|0
1628124940000|2021-08-05 00:55:40|15108.1|15106.1|15108.1|15106.1|15108.3|15106.3|15108.1|15106.1|10
1628124950000|2021-08-05 00:55:50|15108|15106|15108.3|15106.3|15108.5|15106.5|15108|15106|7
1628124960000|2021-08-05 00:56:00|15108.4|15106.4|15108.1|15106.1|15108.4|15106.4|15108.1|15106.1|1
1628124970000|2021-08-05 00:56:10|15108.3|15106.3|15108.1|15106.1|15108.3|15106.3|15108.1|15106.1|1
1628124980000|2021-08-05 00:56:20|15108.3|15106.3|15108.4|15106.4|15108.6|15106.6|15108.3|15106.3|2
1628124990000|2021-08-05 00:56:30|15108.3|15106.3|15108.6|15106.6|15108.6|15106.6|15108.1|15106.1|1
1628125000000|2021-08-05 00:56:40|15108.9|15106.9|15108.9|15106.9|15109|15107|15108.8|15106.8|2
1628125010000|2021-08-05 00:56:50|||||||||1
1628125020000|2021-08-05 00:57:00|15109|15107|15109.1|15107.1|15109.3|15107.3|15109|15107|4
1628125030000|2021-08-05 00:57:10|15109|15107|15109.1|15107.1|15109.4|15107.4|15108.9|15106.9|6
1628125040000|2021-08-05 00:57:20|15109.4|15107.4|15109.1|15107.1|15109.5|15107.5|15109|15107|8
1628125050000|2021-08-05 00:57:30|15109.3|15107.3|15108.6|15106.6|15109.4|15107.4|15108.6|15106.6|4
1628125060000|2021-08-05 00:57:40|15108.8|15106.8|15108.8|15106.8|15109|15107|15108.8|15106.8|2
1628125070000|2021-08-05 00:57:50|15109.3|15107.3|15109.1|15107.1|15109.4|15107.4|15109.1|15107.1|4
1628125080000|2021-08-05 00:58:00|15109.3|15107.3|15110|15108|15110|15108|15109.3|15107.3|12
1628125090000|2021-08-05 00:58:10|15110.3|15108.3|15109.9|15107.9|15110.3|15108.3|15109.9|15107.9|4
1628125100000|2021-08-05 00:58:20|15109.8|15107.8|15109.4|15107.4|15109.8|15107.8|15109.4|15107.4|2
1628125110000|2021-08-05 00:58:30|15109.3|15107.3|15109.3|15107.3|15109.4|15107.4|15109.1|15107.1|3
1628125120000|2021-08-05 00:58:40|15109.1|15107.1|15108.9|15106.9|15109.1|15107.1|15108.9|15106.9|2
1628125130000|2021-08-05 00:58:50|15108.8|15106.8|15108.6|15106.6|15108.8|15106.8|15108.6|15106.6|3
1628125140000|2021-08-05 00:59:00|15108.8|15106.8|15109.3|15107.3|15109.3|15107.3|15108.8|15106.8|5
1628125150000|2021-08-05 00:59:10|15109.4|15107.4|15109.5|15107.5|15109.5|15107.5|15109.3|15107.3|4
1628125160000|2021-08-05 00:59:20|15109.6|15107.6|15109.4|15107.4|15109.6|15107.6|15109.3|15107.3|4
1628125170000|2021-08-05 00:59:30|15109.3|15107.3|15109.3|15107.3|15109.3|15107.3|15109.1|15107.1|0
1628125180000|2021-08-05 00:59:40|15109.1|15107.1|15108.6|15106.6|15109.1|15107.1|15108.5|15106.5|1
1628125190000|2021-08-05 00:59:50|15108.5|15106.5|15108.5|15106.5|15108.5|15106.5|15108.3|15106.3|4
1628125200000|2021-08-05 01:00:00|15108.6|15106.6|15107.9|15105.9|15108.6|15106.6|15107.6|15105.6|12
1628125210000|2021-08-05 01:00:10|15107.8|15105.8|15108.3|15106.3|15108.4|15106.4|15107.6|15105.6|6
1628125220000|2021-08-05 01:00:20|15108.1|15106.1|15107.6|15105.6|15108.1|15106.1|15107.6|15105.6|1
1628125230000|2021-08-05 01:00:30|15107.8|15105.8|15107.6|15105.6|15107.8|15105.8|15107.5|15105.5|9
1628125240000|2021-08-05 01:00:40|15107.5|15105.5|15106.9|15104.9|15107.6|15105.6|15106.9|15104.9|8
1628125250000|2021-08-05 01:00:50|15106.8|15104.8|15106.3|15104.3|15106.8|15104.8|15105.8|15103.8|43
1628125260000|2021-08-05 01:01:00|15106.4|15104.4|15107.1|15105.1|15107.6|15105.6|15106.4|15104.4|13
1628125270000|2021-08-05 01:01:10|15107|15105|15107.1|15105.1|15107.4|15105.4|15106.9|15104.9|9
1628125280000|2021-08-05 01:01:20|15107|15105|15106.8|15104.8|15107.4|15105.4|15106.6|15104.6|1
1628125290000|2021-08-05 01:01:30|15106.9|15104.9|15107.6|15105.6|15107.8|15105.8|15106.9|15104.9|2
1628125300000|2021-08-05 01:01:40|15107.8|15105.8|15107.8|15105.8|15107.8|15105.8|15107.5|15105.5|0
1628125310000|2021-08-05 01:01:50|15107.9|15105.9|15108|15106|15108|15106|15107.5|15105.5|15
1628125320000|2021-08-05 01:02:00|15107.9|15105.9|15108.4|15106.4|15108.5|15106.5|15107.9|15105.9|3
1628125330000|2021-08-05 01:02:10|15108.3|15106.3|15108.5|15106.5|15108.5|15106.5|15107.9|15105.9|2
1628125340000|2021-08-05 01:02:20|15108.4|15106.4|15107.9|15105.9|15108.5|15106.5|15107.9|15105.9|1
1628125350000|2021-08-05 01:02:30|15108|15106|15108.3|15106.3|15108.3|15106.3|15107.9|15105.9|1
1628125360000|2021-08-05 01:02:40|15108.4|15106.4|15107.8|15105.8|15108.4|15106.4|15107.8|15105.8|1
1628125370000|2021-08-05 01:02:50|15107.6|15105.6|15107.8|15105.8|15107.8|15105.8|15107.6|15105.6|3
1628125380000|2021-08-05 01:03:00|15107.6|15105.6|15107.8|15105.8|15107.8|15105.8|15106.9|15104.9|2
1628125390000|2021-08-05 01:03:10|15107.6|15105.6|15107.6|15105.6|15107.9|15105.9|15107.6|15105.6|7
1628125400000|2021-08-05 01:03:20|15107.5|15105.5|15107.5|15105.5|15107.8|15105.8|15107.3|15105.3|4
1628125410000|2021-08-05 01:03:30|15107.6|15105.6|15108.1|15106.1|15108.1|15106.1|15106.9|15104.9|14
1628125420000|2021-08-05 01:03:40|15108|15106|15108|15106|15108.4|15106.4|15108|15106|6
1628125430000|2021-08-05 01:03:50|15108.1|15106.1|15107.9|15105.9|15108.5|15106.5|15107.9|15105.9|9
1628125440000|2021-08-05 01:04:00|15107.8|15105.8|15108.6|15106.6|15108.8|15106.8|15107.8|15105.8|17
1628125450000|2021-08-05 01:04:10|15108.9|15106.9|15109.4|15107.4|15109.6|15107.6|15108.9|15106.9|10
1628125460000|2021-08-05 01:04:20|15109.3|15107.3|15109.3|15107.3|15109.8|15107.8|15109.1|15107.1|4
1628125470000|2021-08-05 01:04:30|15109|15107|15109.4|15107.4|15109.5|15107.5|15108.9|15106.9|1
1628125480000|2021-08-05 01:04:40|15109.5|15107.5|15109.8|15107.8|15109.8|15107.8|15109.5|15107.5|6
1628125490000|2021-08-05 01:04:50|15109.9|15107.9|15108.8|15106.8|15109.9|15107.9|15108.8|15106.8|3
1628125500000|2021-08-05 01:05:00|15108.6|15106.6|15108.9|15106.9|15108.9|15106.9|15108.6|15106.6|1
1628125510000|2021-08-05 01:05:10|15108.8|15106.8|15109.4|15107.4|15109.4|15107.4|15108.6|15106.6|2
1628125520000|2021-08-05 01:05:20|15109.5|15107.5|15109.9|15107.9|15109.9|15107.9|15109.4|15107.4|6
1628125530000|2021-08-05 01:05:30|15109.8|15107.8|15110.3|15108.3|15110.3|15108.3|15109.8|15107.8|7
1628125540000|2021-08-05 01:05:40|15110.4|15108.4|15110.1|15108.1|15110.5|15108.5|15110|15108|6
1628125550000|2021-08-05 01:05:50|15110.3|15108.3|15110.4|15108.4|15110.9|15108.9|15109.9|15107.9|27
1628125560000|2021-08-05 01:06:00|15110.5|15108.5|15112|15110|15112.3|15110.3|15110.4|15108.4|40
1628125570000|2021-08-05 01:06:10|15112.1|15110.1|15112.1|15110.1|15112.5|15110.5|15112.1|15110.1|27
1628125580000|2021-08-05 01:06:20|15112|15110|15111.1|15109.1|15112.1|15110.1|15111.1|15109.1|11
1628125590000|2021-08-05 01:06:30|15111|15109|15110.9|15108.9|15111|15109|15110.5|15108.5|4
1628125600000|2021-08-05 01:06:40|15111|15109|15110.3|15108.3|15111.5|15109.5|15110.3|15108.3|18
1628125610000|2021-08-05 01:06:50|15110.1|15108.1|15110.3|15108.3|15110.3|15108.3|15110|15108|1
1628125620000|2021-08-05 01:07:00|15110.4|15108.4|15110.1|15108.1|15110.6|15108.6|15110.1|15108.1|9
1628125630000|2021-08-05 01:07:10|15110.3|15108.3|15110.8|15108.8|15110.8|15108.8|15110.3|15108.3|6
1628125640000|2021-08-05 01:07:20|15110.6|15108.6|15110.4|15108.4|15110.6|15108.6|15109.9|15107.9|10
1628125650000|2021-08-05 01:07:30|15110.6|15108.6|15110.9|15108.9|15110.9|15108.9|15110.3|15108.3|5
1628125660000|2021-08-05 01:07:40|15110.8|15108.8|15110.4|15108.4|15110.8|15108.8|15109.9|15107.9|7
1628125670000|2021-08-05 01:07:50|15110.3|15108.3|15110.4|15108.4|15110.6|15108.6|15110.1|15108.1|1
1628125680000|2021-08-05 01:08:00|15110.5|15108.5|15110.9|15108.9|15111|15109|15110.4|15108.4|4
1628125690000|2021-08-05 01:08:10|15110.4|15108.4|15108.5|15106.5|15110.5|15108.5|15108.5|15106.5|21
1628125700000|2021-08-05 01:08:20|15108.6|15106.6|15108.6|15106.6|15108.8|15106.8|15108.5|15106.5|2
1628125710000|2021-08-05 01:08:30|15108.9|15106.9|15108.9|15106.9|15108.9|15106.9|15108.8|15106.8|3
1628125720000|2021-08-05 01:08:40|15108.8|15106.8|15108.5|15106.5|15108.9|15106.9|15108.5|15106.5|5
1628125730000|2021-08-05 01:08:50|15108.4|15106.4|15107.6|15105.6|15108.4|15106.4|15107.5|15105.5|35
1628125740000|2021-08-05 01:09:00|15107.5|15105.5|15108.1|15106.1|15108.1|15106.1|15107.4|15105.4|5
1628125750000|2021-08-05 01:09:10|15108.3|15106.3|15108.4|15106.4|15108.5|15106.5|15108.1|15106.1|6
1628125760000|2021-08-05 01:09:20|15108.5|15106.5|15108.6|15106.6|15108.6|15106.6|15108.5|15106.5|3
1628125770000|2021-08-05 01:09:30|15108.5|15106.5|15108.8|15106.8|15108.9|15106.9|15108.5|15106.5|1
1628125780000|2021-08-05 01:09:40|15109.1|15107.1|15108.5|15106.5|15109.3|15107.3|15108.4|15106.4|11
1628125790000|2021-08-05 01:09:50|15108.6|15106.6|15108.5|15106.5|15108.8|15106.8|15108.4|15106.4|2
1628125800000|2021-08-05 01:10:00|15108.6|15106.6|15108.1|15106.1|15108.6|15106.6|15107.6|15105.6|8
1628125810000|2021-08-05 01:10:10|15108.3|15106.3|15108.4|15106.4|15108.4|15106.4|15108|15106|1
1628125820000|2021-08-05 01:10:20|15108.5|15106.5|15109.1|15107.1|15109.1|15107.1|15108.5|15106.5|7
1628125830000|2021-08-05 01:10:30|15109|15107|15109.1|15107.1|15109.1|15107.1|15109|15107|3
1628125840000|2021-08-05 01:10:40|15109.3|15107.3|15109.6|15107.6|15110.1|15108.1|15109.3|15107.3|19
1628125850000|2021-08-05 01:10:50|15109.5|15107.5|15109.4|15107.4|15109.6|15107.6|15109.4|15107.4|1
1628125860000|2021-08-05 01:11:00|15109.3|15107.3|15108.9|15106.9|15109.3|15107.3|15108.9|15106.9|1
1628125870000|2021-08-05 01:11:10|15109|15107|15108.9|15106.9|15109.4|15107.4|15108.9|15106.9|1
1628125880000|2021-08-05 01:11:20|15109|15107|15109.4|15107.4|15109.9|15107.9|15108.9|15106.9|3
1628125890000|2021-08-05 01:11:30|15109.3|15107.3|15109.1|15107.1|15109.4|15107.4|15109|15107|2
1628125900000|2021-08-05 01:11:40|15109.3|15107.3|15109.4|15107.4|15109.4|15107.4|15109.1|15107.1|0
1628125910000|2021-08-05 01:11:50|15109.3|15107.3|15109.1|15107.1|15109.4|15107.4|15109|15107|1
1628125920000|2021-08-05 01:12:00|15109|15107|15108.6|15106.6|15109.1|15107.1|15108.6|15106.6|8
1628125930000|2021-08-05 01:12:10|15108.5|15106.5|15108.4|15106.4|15108.5|15106.5|15108.3|15106.3|1
1628125940000|2021-08-05 01:12:20|15108.3|15106.3|15108.3|15106.3|15108.4|15106.4|15108.1|15106.1|4
1628125950000|2021-08-05 01:12:30|15108.1|15106.1|15107.9|15105.9|15108.3|15106.3|15107.8|15105.8|8
1628125960000|2021-08-05 01:12:40|15108|15106|15107.9|15105.9|15108|15106|15107.8|15105.8|3
1628125970000|2021-08-05 01:12:50|15108|15106|15107.9|15105.9|15108|15106|15107.9|15105.9|1
1628125980000|2021-08-05 01:13:00|15108|15106|15108.1|15106.1|15108.1|15106.1|15108|15106|1
1628125990000|2021-08-05 01:13:10|15108.3|15106.3|15108.6|15106.6|15108.8|15106.8|15108.3|15106.3|6
1628126000000|2021-08-05 01:13:20|15108.5|15106.5|15108.1|15106.1|15108.6|15106.6|15108.1|15106.1|3
1628126010000|2021-08-05 01:13:30|15108.3|15106.3|15105.3|15103.3|15108.3|15106.3|15104.9|15102.9|135
1628126020000|2021-08-05 01:13:40|15105.4|15103.4|15105.8|15103.8|15105.8|15103.8|15105.1|15103.1|8
1628126030000|2021-08-05 01:13:50|15105.9|15103.9|15104.8|15102.8|15105.9|15103.9|15104.6|15102.6|18
1628126040000|2021-08-05 01:14:00|15104.9|15102.9|15103.8|15101.8|15104.9|15102.9|15103.6|15101.6|26
1628126050000|2021-08-05 01:14:10|15103.9|15101.9|15103.4|15101.4|15104.1|15102.1|15103.4|15101.4|53
1628126060000|2021-08-05 01:14:20|15103.5|15101.5|15104.5|15102.5|15104.6|15102.6|15103.3|15101.3|16
1628126070000|2021-08-05 01:14:30|15104.3|15102.3|15104.4|15102.4|15104.6|15102.6|15104|15102|10
1628126080000|2021-08-05 01:14:40|15104.3|15102.3|15104.8|15102.8|15104.9|15102.9|15104.3|15102.3|9
1628126090000|2021-08-05 01:14:50|15104.9|15102.9|15104.3|15102.3|15105|15103|15104|15102|11
1628126100000|2021-08-05 01:15:00|15104.1|15102.1|15102.6|15100.6|15104.4|15102.4|15102.5|15100.5|45
1628126110000|2021-08-05 01:15:10|15102.5|15100.5|15103.3|15101.3|15103.5|15101.5|15102.3|15100.3|33
1628126120000|2021-08-05 01:15:20|15103|15101|15104.8|15102.8|15104.9|15102.9|15102.5|15100.5|34
1628126130000|2021-08-05 01:15:30|15104.6|15102.6|15104.9|15102.9|15105|15103|15104.5|15102.5|6
1628126140000|2021-08-05 01:15:40|15104.8|15102.8|15105.1|15103.1|15106.1|15104.1|15104.8|15102.8|38
1628126150000|2021-08-05 01:15:50|15105.3|15103.3|15106|15104|15106|15104|15105.1|15103.1|4
1628126160000|2021-08-05 01:16:00|15105.9|15103.9|15106.4|15104.4|15106.4|15104.4|15105.1|15103.1|13
1628126170000|2021-08-05 01:16:10|15106.5|15104.5|15106.9|15104.9|15106.9|15104.9|15106.1|15104.1|10
1628126180000|2021-08-05 01:16:20|15107|15105|15107|15105|15107.1|15105.1|15106.4|15104.4|27
1628126190000|2021-08-05 01:16:30|15106.9|15104.9|15106.1|15104.1|15106.9|15104.9|15106.1|15104.1|7
1628126200000|2021-08-05 01:16:40|15105.9|15103.9|15105.5|15103.5|15106|15104|15105.4|15103.4|3
1628126210000|2021-08-05 01:16:50|15105.4|15103.4|15104.8|15102.8|15105.4|15103.4|15104.6|15102.6|6
1628126220000|2021-08-05 01:17:00|15104.6|15102.6|15104.8|15102.8|15105|15103|15103.8|15101.8|10
1628126230000|2021-08-05 01:17:10|15104.6|15102.6|15104.5|15102.5|15105.5|15103.5|15104.5|15102.5|3
1628126240000|2021-08-05 01:17:20|15104.4|15102.4|15104.5|15102.5|15105|15103|15104.4|15102.4|3
1628126250000|2021-08-05 01:17:30|15104.6|15102.6|15104.8|15102.8|15105.4|15103.4|15104.3|15102.3|6
1628126260000|2021-08-05 01:17:40|15104.9|15102.9|15104.9|15102.9|15105.4|15103.4|15104.3|15102.3|11
1628126270000|2021-08-05 01:17:50|15104.8|15102.8|15105|15103|15105|15103|15104.5|15102.5|7
1628126280000|2021-08-05 01:18:00|15105.1|15103.1|15104.9|15102.9|15105.6|15103.6|15104.6|15102.6|1
1628126290000|2021-08-05 01:18:10|15104.8|15102.8|15104.1|15102.1|15105|15103|15104.1|15102.1|2
1628126300000|2021-08-05 01:18:20|15104.3|15102.3|15105|15103|15105.1|15103.1|15104.1|15102.1|10
1628126310000|2021-08-05 01:18:30|15104.9|15102.9|15102.1|15100.1|15105.1|15103.1|15101.8|15099.8|156
1628126320000|2021-08-05 01:18:40|15102.3|15100.3|15103|15101|15103|15101|15102.3|15100.3|5
1628126330000|2021-08-05 01:18:50|15103.1|15101.1|15103.5|15101.5|15103.8|15101.8|15103.1|15101.1|5
1628126340000|2021-08-05 01:19:00|15103.4|15101.4|15104.1|15102.1|15104.1|15102.1|15103|15101|7
1628126350000|2021-08-05 01:19:10|15104.3|15102.3|15103.9|15101.9|15104.3|15102.3|15103.8|15101.8|2
1628126360000|2021-08-05 01:19:20|15103.6|15101.6|15102.9|15100.9|15103.6|15101.6|15102.8|15100.8|5
1628126370000|2021-08-05 01:19:30|15102.8|15100.8|15103.6|15101.6|15103.8|15101.8|15102.8|15100.8|3
1628126380000|2021-08-05 01:19:40|15103.5|15101.5|15103.6|15101.6|15104.3|15102.3|15103.5|15101.5|4
1628126390000|2021-08-05 01:19:50|15103.5|15101.5|15103.8|15101.8|15103.8|15101.8|15103.4|15101.4|6
1628126400000|2021-08-05 01:20:00|15103.9|15101.9|15104|15102|15104.1|15102.1|15103.9|15101.9|3
1628126410000|2021-08-05 01:20:10|15103.9|15101.9|15103.9|15101.9|15104|15102|15103.4|15101.4|7
1628126420000|2021-08-05 01:20:20|15103.5|15101.5|15104|15102|15104.1|15102.1|15103.4|15101.4|3
1628126430000|2021-08-05 01:20:30|15104.1|15102.1|15104.4|15102.4|15104.4|15102.4|15104.1|15102.1|2
1628126440000|2021-08-05 01:20:40|15104.3|15102.3|15104.3|15102.3|15104.3|15102.3|15104.1|15102.1|1
1628126450000|2021-08-05 01:20:50|15104.1|15102.1|15104.8|15102.8|15104.8|15102.8|15104.1|15102.1|3
1628126460000|2021-08-05 01:21:00|15104.6|15102.6|15104.4|15102.4|15104.8|15102.8|15104.4|15102.4|6
1628126470000|2021-08-05 01:21:10|15104.1|15102.1|15104.8|15102.8|15104.9|15102.9|15104.1|15102.1|4
1628126480000|2021-08-05 01:21:20|15104.9|15102.9|15105.3|15103.3|15105.3|15103.3|15104.9|15102.9|2
1628126490000|2021-08-05 01:21:30|15105.1|15103.1|15105|15103|15105.3|15103.3|15104.9|15102.9|2
1628126500000|2021-08-05 01:21:40|15104.9|15102.9|15104.5|15102.5|15105|15103|15104.4|15102.4|3
1628126510000|2021-08-05 01:21:50|15104.6|15102.6|15104.8|15102.8|15104.9|15102.9|15104.6|15102.6|1
1628126520000|2021-08-05 01:22:00|15104.9|15102.9|15105.1|15103.1|15105.3|15103.3|15104.9|15102.9|3
1628126530000|2021-08-05 01:22:10|15105|15103|15105.3|15103.3|15105.9|15103.9|15105|15103|4
1628126540000|2021-08-05 01:22:20|15105.4|15103.4|15104.9|15102.9|15105.4|15103.4|15104.9|15102.9|2
1628126550000|2021-08-05 01:22:30|15105|15103|15104.6|15102.6|15105|15103|15104.5|15102.5|5
1628126560000|2021-08-05 01:22:40|15104.5|15102.5|15104.5|15102.5|15104.5|15102.5|15104.5|15102.5|2
1628126570000|2021-08-05 01:22:50|15104.4|15102.4|15104|15102|15104.4|15102.4|15103.9|15101.9|6
1628126580000|2021-08-05 01:23:00|15103.9|15101.9|15103.1|15101.1|15104|15102|15103.1|15101.1|7
1628126590000|2021-08-05 01:23:10|15103.3|15101.3|15103.4|15101.4|15103.5|15101.5|15103|15101|5
1628126600000|2021-08-05 01:23:20|15103.1|15101.1|15102.9|15100.9|15103.3|15101.3|15102.8|15100.8|17
1628126610000|2021-08-05 01:23:30|15102.8|15100.8|15103.3|15101.3|15103.5|15101.5|15102.6|15100.6|6
1628126620000|2021-08-05 01:23:40|15103.4|15101.4|15103.5|15101.5|15103.5|15101.5|15103.4|15101.4|0
1628126630000|2021-08-05 01:23:50|15103.6|15101.6|15103.6|15101.6|15104.3|15102.3|15103.6|15101.6|6
1628126640000|2021-08-05 01:24:00|15103.5|15101.5|15103.5|15101.5|15103.5|15101.5|15103.3|15101.3|1
1628126650000|2021-08-05 01:24:10|15103.6|15101.6|15104.3|15102.3|15104.4|15102.4|15103.5|15101.5|5
1628126660000|2021-08-05 01:24:20|15104.4|15102.4|15104.1|15102.1|15104.4|15102.4|15104|15102|1
1628126680000|2021-08-05 01:24:40|15104.3|15102.3|15104.4|15102.4|15104.4|15102.4|15104.3|15102.3|2
1628126690000|2021-08-05 01:24:50|15104.1|15102.1|15104.3|15102.3|15104.4|15102.4|15103.4|15101.4|11
1628126700000|2021-08-05 01:25:00|15104.1|15102.1|15104.5|15102.5|15105.1|15103.1|15104.1|15102.1|6
1628126710000|2021-08-05 01:25:10|15104.6|15102.6|15104.5|15102.5|15104.9|15102.9|15103.9|15101.9|14
1628126720000|2021-08-05 01:25:20|15104.6|15102.6|15104.6|15102.6|15104.8|15102.8|15104.3|15102.3|19
1628126730000|2021-08-05 01:25:30|15104.5|15102.5|15104.5|15102.5|15104.5|15102.5|15104.4|15102.4|1
1628126740000|2021-08-05 01:25:40|15104.4|15102.4|15104.6|15102.6|15104.6|15102.6|15104.4|15102.4|1
1628126750000|2021-08-05 01:25:50|15104.5|15102.5|15104.5|15102.5|15104.5|15102.5|15104.3|15102.3|3
1628126760000|2021-08-05 01:26:00|15104.4|15102.4|15104.5|15102.5|15104.5|15102.5|15103.9|15101.9|3
1628126770000|2021-08-05 01:26:10|15104.4|15102.4|15104.3|15102.3|15104.5|15102.5|15104.1|15102.1|0
1628126780000|2021-08-05 01:26:20|15104.1|15102.1|15103.9|15101.9|15104.3|15102.3|15103.8|15101.8|5
1628126790000|2021-08-05 01:26:30|15103.8|15101.8|15104.4|15102.4|15104.4|15102.4|15103.5|15101.5|8
1628126800000|2021-08-05 01:26:40|15104.5|15102.5|15103.9|15101.9|15104.5|15102.5|15103.9|15101.9|1
1628126810000|2021-08-05 01:26:50|15104|15102|15104.5|15102.5|15104.5|15102.5|15104|15102|0
1628126820000|2021-08-05 01:27:00|15104.4|15102.4|15103.8|15101.8|15104.4|15102.4|15103.6|15101.6|6
1628126830000|2021-08-05 01:27:10|15103.9|15101.9|15103.8|15101.8|15104.1|15102.1|15103.8|15101.8|1
1628126840000|2021-08-05 01:27:20|15103.9|15101.9|15105|15103|15105|15103|15103.8|15101.8|2
1628126850000|2021-08-05 01:27:30|15104.8|15102.8|15104.1|15102.1|15105|15103|15104.1|15102.1|4
1628126860000|2021-08-05 01:27:40|15104|15102|15105.6|15103.6|15105.6|15103.6|15104|15102|7
1628126870000|2021-08-05 01:27:50|15105.4|15103.4|15105.1|15103.1|15105.6|15103.6|15104.8|15102.8|9
1628126880000|2021-08-05 01:28:00|15105|15103|15104.4|15102.4|15105.5|15103.5|15104.3|15102.3|3
1628126890000|2021-08-05 01:28:10|15104.3|15102.3|15103.8|15101.8|15104.5|15102.5|15103.6|15101.6|12
1628126900000|2021-08-05 01:28:20|15103.6|15101.6|15103.6|15101.6|15103.9|15101.9|15103.5|15101.5|4
1628126910000|2021-08-05 01:28:30|15103.8|15101.8|15103|15101|15103.9|15101.9|15103|15101|9
1628126920000|2021-08-05 01:28:40|15102.9|15100.9|15103.5|15101.5|15104|15102|15102.9|15100.9|4
1628126930000|2021-08-05 01:28:50|15103.6|15101.6|15103.4|15101.4|15103.8|15101.8|15103.3|15101.3|7
1628126940000|2021-08-05 01:29:00|15104.3|15102.3|15104|15102|15104.4|15102.4|15104|15102|7
1628126950000|2021-08-05 01:29:10|15103.9|15101.9|15104.5|15102.5|15104.8|15102.8|15103.6|15101.6|6
1628126960000|2021-08-05 01:29:20|15104.4|15102.4|15103.9|15101.9|15104.4|15102.4|15103.6|15101.6|9
1628126970000|2021-08-05 01:29:30|15104|15102|15103.5|15101.5|15104|15102|15103|15101|11
1628126980000|2021-08-05 01:29:40|15103.4|15101.4|15103.8|15101.8|15104|15102|15103|15101|2
1628126990000|2021-08-05 01:29:50|15104|15102|15103.9|15101.9|15104|15102|15103.4|15101.4|2
1628127000000|2021-08-05 01:30:00|15103.8|15101.8|15103.6|15101.6|15104.4|15102.4|15103.1|15101.1|30
1628127010000|2021-08-05 01:30:10|15103.5|15101.5|15104.6|15102.6|15104.8|15102.8|15103.1|15101.1|10
1628127020000|2021-08-05 01:30:20|15104.8|15102.8|15103.6|15101.6|15104.8|15102.8|15103.6|15101.6|6
1628127030000|2021-08-05 01:30:30|15103.8|15101.8|15103.5|15101.5|15103.8|15101.8|15103.3|15101.3|4
1628127040000|2021-08-05 01:30:40|15103.6|15101.6|15103.5|15101.5|15104.3|15102.3|15103.4|15101.4|1
1628127050000|2021-08-05 01:30:50|15103.6|15101.6|15104.3|15102.3|15104.8|15102.8|15103.3|15101.3|2
1628127060000|2021-08-05 01:31:00|15104.1|15102.1|15103.5|15101.5|15104.5|15102.5|15102.9|15100.9|2
1628127070000|2021-08-05 01:31:10|15103.6|15101.6|15102.5|15100.5|15104.3|15102.3|15102.5|15100.5|3
1628127080000|2021-08-05 01:31:20|15102.6|15100.6|15103.3|15101.3|15103.5|15101.5|15102.5|15100.5|3
1628127090000|2021-08-05 01:31:30|15103.4|15101.4|15103.5|15101.5|15104.3|15102.3|15103|15101|9
1628127100000|2021-08-05 01:31:40|15103.6|15101.6|15103.3|15101.3|15103.8|15101.8|15103.1|15101.1|3
1628127110000|2021-08-05 01:31:50|15103.4|15101.4|15103.9|15101.9|15103.9|15101.9|15103.1|15101.1|1
1628127120000|2021-08-05 01:32:00|15103.8|15101.8|15104.5|15102.5|15104.8|15102.8|15103.8|15101.8|8
1628127130000|2021-08-05 01:32:10|15104.4|15102.4|15105.1|15103.1|15105.5|15103.5|15104.3|15102.3|8
1628127140000|2021-08-05 01:32:20|15105.3|15103.3|15105.4|15103.4|15106|15104|15105.1|15103.1|10
1628127150000|2021-08-05 01:32:30|15105.3|15103.3|15105.3|15103.3|15105.6|15103.6|15104.1|15102.1|12
1628127160000|2021-08-05 01:32:40|15105|15103|15103.8|15101.8|15105.3|15103.3|15103.8|15101.8|5
1628127170000|2021-08-05 01:32:50|15103.6|15101.6|15104.1|15102.1|15104.1|15102.1|15103.1|15101.1|16
1628127180000|2021-08-05 01:33:00|15104.3|15102.3|15103.5|15101.5|15104.4|15102.4|15103.5|15101.5|3
1628127190000|2021-08-05 01:33:10|15103.6|15101.6|15104.4|15102.4|15105|15103|15103.5|15101.5|9
1628127200000|2021-08-05 01:33:20|15104.5|15102.5|15104.5|15102.5|15104.6|15102.6|15103.8|15101.8|3
1628127210000|2021-08-05 01:33:30|15104.3|15102.3|15104.3|15102.3|15105|15103|15104.1|15102.1|1
1628127220000|2021-08-05 01:33:40|15104.1|15102.1|15104.3|15102.3|15105|15103|15104.1|15102.1|5
1628127230000|2021-08-05 01:33:50|15104.1|15102.1|15104.1|15102.1|15104.6|15102.6|15103.3|15101.3|28
1628127240000|2021-08-05 01:34:00|15104|15102|15102|15100|15104.1|15102.1|15102|15100|30
1628127250000|2021-08-05 01:34:10|15101.9|15099.9|15100.4|15098.4|15101.9|15099.9|15100.3|15098.3|74
1628127260000|2021-08-05 01:34:20|15100.5|15098.5|15100.8|15098.8|15101.1|15099.1|15100.4|15098.4|9
1628127270000|2021-08-05 01:34:30|15100.9|15098.9|15100|15098|15100.9|15098.9|15100|15098|23
1628127280000|2021-08-05 01:34:40|15099.9|15097.9|15100.4|15098.4|15100.8|15098.8|15099.9|15097.9|3
1628127290000|2021-08-05 01:34:50|15100.3|15098.3|15101.1|15099.1|15101.4|15099.4|15099.8|15097.8|14
1628127300000|2021-08-05 01:35:00|15101.3|15099.3|15102|15100|15102.1|15100.1|15101.1|15099.1|10
1628127310000|2021-08-05 01:35:10|15101.9|15099.9|15103.5|15101.5|15103.8|15101.8|15101.6|15099.6|8
1628127320000|2021-08-05 01:35:20|15103.6|15101.6|15104.1|15102.1|15104.8|15102.8|15103.5|15101.5|29
1628127330000|2021-08-05 01:35:30|15104|15102|15104.5|15102.5|15104.9|15102.9|15103.9|15101.9|9
1628127340000|2021-08-05 01:35:40|15104.6|15102.6|15104.8|15102.8|15105.1|15103.1|15104.4|15102.4|7
1628127350000|2021-08-05 01:35:50|15104.9|15102.9|15104.8|15102.8|15105.4|15103.4|15104.8|15102.8|15
1628127360000|2021-08-05 01:36:00|15104.9|15102.9|15104.9|15102.9|15105|15103|15104.4|15102.4|3
1628127370000|2021-08-05 01:36:10|15105|15103|15105|15103|15105.3|15103.3|15104.6|15102.6|4
1628127380000|2021-08-05 01:36:20|15104.8|15102.8|15105|15103|15105.4|15103.4|15104.5|15102.5|2
1628127390000|2021-08-05 01:36:30|15104.9|15102.9|15105.4|15103.4|15105.4|15103.4|15104.6|15102.6|5
1628127400000|2021-08-05 01:36:40|15105.1|15103.1|15105.8|15103.8|15105.8|15103.8|15105|15103|19
1628127410000|2021-08-05 01:36:50|15105.5|15103.5|15105.4|15103.4|15105.8|15103.8|15104.6|15102.6|9
1628127420000|2021-08-05 01:37:00|15105.3|15103.3|15105.4|15103.4|15105.6|15103.6|15104.6|15102.6|8
1628127430000|2021-08-05 01:37:10|15105.3|15103.3|15104.3|15102.3|15105.3|15103.3|15104.3|15102.3|9
1628127440000|2021-08-05 01:37:20|15104.4|15102.4|15104.6|15102.6|15104.6|15102.6|15104.4|15102.4|2
1628127450000|2021-08-05 01:37:30|15104.5|15102.5|15104.3|15102.3|15105.4|15103.4|15104.3|15102.3|11
1628127460000|2021-08-05 01:37:40|15104.4|15102.4|15104.1|15102.1|15104.5|15102.5|15103.6|15101.6|13
1628127470000|2021-08-05 01:37:50|15104.3|15102.3|15105.5|15103.5|15105.6|15103.6|15104.1|15102.1|6
1628127480000|2021-08-05 01:38:00|15105.6|15103.6|15105.5|15103.5|15105.9|15103.9|15105|15103|3
1628127490000|2021-08-05 01:38:10|15105.4|15103.4|15106.1|15104.1|15106.1|15104.1|15105.3|15103.3|10
1628127500000|2021-08-05 01:38:20|15106|15104|15106.4|15104.4|15106.6|15104.6|15106|15104|10
1628127510000|2021-08-05 01:38:30|15106.3|15104.3|15106.1|15104.1|15106.4|15104.4|15105.8|15103.8|6
1628127520000|2021-08-05 01:38:40|15106|15104|15105.9|15103.9|15106.3|15104.3|15105.5|15103.5|4
1628127530000|2021-08-05 01:38:50|15105.8|15103.8|15105.4|15103.4|15105.8|15103.8|15104.8|15102.8|5
1628127540000|2021-08-05 01:39:00|15105.8|15103.8|15105.6|15103.6|15105.8|15103.8|15105.4|15103.4|3
1628127550000|2021-08-05 01:39:10|15105.5|15103.5|15105.1|15103.1|15105.5|15103.5|15104.9|15102.9|4
1628127560000|2021-08-05 01:39:20|15105|15103|15105.8|15103.8|15106.3|15104.3|15105|15103|3
1628127570000|2021-08-05 01:39:30|15105.6|15103.6|15105.4|15103.4|15105.6|15103.6|15104.5|15102.5|5
1628127580000|2021-08-05 01:39:40|15105.3|15103.3|15105.5|15103.5|15105.5|15103.5|15104.8|15102.8|2
1628127590000|2021-08-05 01:39:50|15105.6|15103.6|15105.5|15103.5|15105.9|15103.9|15105.4|15103.4|3
1628127600000|2021-08-05 01:40:00|15105.4|15103.4|15105.9|15103.9|15105.9|15103.9|15105.4|15103.4|8
1628127610000|2021-08-05 01:40:10|15105.8|15103.8|15105.5|15103.5|15105.9|15103.9|15105.3|15103.3|11
1628127620000|2021-08-05 01:40:20|15105.6|15103.6|15105.9|15103.9|15106|15104|15105.5|15103.5|8
1628127630000|2021-08-05 01:40:30|15105.6|15103.6|15105.9|15103.9|15105.9|15103.9|15105.6|15103.6|3
1628127640000|2021-08-05 01:40:40|15106.3|15104.3|15106.4|15104.4|15106.4|15104.4|15106|15104|4
1628127650000|2021-08-05 01:40:50|15106.3|15104.3|15105.9|15103.9|15106.3|15104.3|15105.9|15103.9|3
1628127660000|2021-08-05 01:41:00|15106|15104|15106|15104|15106.3|15104.3|15105.9|15103.9|1
1628127670000|2021-08-05 01:41:10|15106.1|15104.1|15106|15104|15106.3|15104.3|15105.9|15103.9|0
1628127680000|2021-08-05 01:41:20|15106.1|15104.1|15104.9|15102.9|15106.3|15104.3|15104.6|15102.6|16
1628127690000|2021-08-05 01:41:30|15105|15103|15105.5|15103.5|15105.8|15103.8|15105|15103|0
1628127700000|2021-08-05 01:41:40|15105.6|15103.6|15105.3|15103.3|15105.9|15103.9|15105.3|15103.3|2
1628127710000|2021-08-05 01:41:50|15105.1|15103.1|15105.5|15103.5|15105.8|15103.8|15105.1|15103.1|0
1628127720000|2021-08-05 01:42:00|15105.6|15103.6|15106.4|15104.4|15106.4|15104.4|15105.6|15103.6|5
1628127730000|2021-08-05 01:42:10|15106.5|15104.5|15107.8|15105.8|15108|15106|15106.5|15104.5|42
1628127740000|2021-08-05 01:42:20|15108|15106|15108.4|15106.4|15108.4|15106.4|15107.9|15105.9|17
1628127750000|2021-08-05 01:42:30|15108.5|15106.5|15108.6|15106.6|15108.6|15106.6|15108.4|15106.4|2
1628127760000|2021-08-05 01:42:40|15108.8|15106.8|15109.9|15107.9|15110.5|15108.5|15108.8|15106.8|60
1628127770000|2021-08-05 01:42:50|15109.8|15107.8|15109.1|15107.1|15109.8|15107.8|15108.9|15106.9|13
1628127780000|2021-08-05 01:43:00|15109.3|15107.3|15109|15107|15109.8|15107.8|15108.6|15106.6|22
1628127790000|2021-08-05 01:43:10|15108.9|15106.9|15109.3|15107.3|15109.3|15107.3|15108.9|15106.9|3
1628127800000|2021-08-05 01:43:20|15109.1|15107.1|15109.4|15107.4|15109.4|15107.4|15108.6|15106.6|10
1628127810000|2021-08-05 01:43:30|15109.3|15107.3|15108.9|15106.9|15109.5|15107.5|15108.5|15106.5|11
1628127820000|2021-08-05 01:43:40|15108.8|15106.8|15109.6|15107.6|15109.8|15107.8|15108.5|15106.5|19
1628127830000|2021-08-05 01:43:50|15109.8|15107.8|15109.9|15107.9|15110|15108|15109.5|15107.5|6
1628127840000|2021-08-05 01:44:00|15109.6|15107.6|15108.6|15106.6|15110.3|15108.3|15108.5|15106.5|14
1628127850000|2021-08-05 01:44:10|15108.8|15106.8|15109.3|15107.3|15109.6|15107.6|15108.6|15106.6|6
1628127860000|2021-08-05 01:44:20|15109.4|15107.4|15109.3|15107.3|15109.9|15107.9|15109.1|15107.1|8
1628127870000|2021-08-05 01:44:30|15109.4|15107.4|15109.6|15107.6|15109.9|15107.9|15109.3|15107.3|3
1628127880000|2021-08-05 01:44:40|15109.5|15107.5|15108.6|15106.6|15109.5|15107.5|15108.5|15106.5|9
1628127890000|2021-08-05 01:44:50|15108.8|15106.8|15108.6|15106.6|15109|15107|15108.6|15106.6|0
1628127900000|2021-08-05 01:45:00|15108.8|15106.8|15108.4|15106.4|15108.9|15106.9|15108.3|15106.3|18
1628127910000|2021-08-05 01:45:10|15108.5|15106.5|15107.5|15105.5|15108.5|15106.5|15107.1|15105.1|36
1628127920000|2021-08-05 01:45:20|15107.4|15105.4|15107.1|15105.1|15107.8|15105.8|15107.1|15105.1|3
1628127930000|2021-08-05 01:45:30|15107.3|15105.3|15107.1|15105.1|15107.5|15105.5|15106.8|15104.8|2
1628127940000|2021-08-05 01:45:40|15107.3|15105.3|15106.9|15104.9|15107.6|15105.6|15106.6|15104.6|6
1628127950000|2021-08-05 01:45:50|15107.3|15105.3|15106.9|15104.9|15107.4|15105.4|15106.9|15104.9|2
1628127960000|2021-08-05 01:46:00|15107|15105|15107.6|15105.6|15107.6|15105.6|15106.1|15104.1|11
1628127970000|2021-08-05 01:46:10|15107.8|15105.8|15106.6|15104.6|15107.8|15105.8|15106.5|15104.5|8
1628127980000|2021-08-05 01:46:20|15106.8|15104.8|15106.9|15104.9|15107.1|15105.1|15106.4|15104.4|2
1628127990000|2021-08-05 01:46:30|15106.8|15104.8|15107.3|15105.3|15107.6|15105.6|15106.8|15104.8|8
1628128000000|2021-08-05 01:46:40|15107.4|15105.4|15107.5|15105.5|15107.6|15105.6|15107.1|15105.1|8
1628128010000|2021-08-05 01:46:50|15107.4|15105.4|15106.8|15104.8|15107.5|15105.5|15106.4|15104.4|7
1628128020000|2021-08-05 01:47:00|15106.9|15104.9|15108.4|15106.4|15108.5|15106.5|15106.6|15104.6|62
1628128030000|2021-08-05 01:47:10|15108.3|15106.3|15108.4|15106.4|15108.9|15106.9|15108|15106|8
1628128040000|2021-08-05 01:47:20|15108.5|15106.5|15108|15106|15108.6|15106.6|15107.9|15105.9|1
1628128050000|2021-08-05 01:47:30|15107.9|15105.9|15107.4|15105.4|15108.3|15106.3|15107.4|15105.4|7
1628128060000|2021-08-05 01:47:40|15107.3|15105.3|15106.6|15104.6|15107.3|15105.3|15106.5|15104.5|3
1628128070000|2021-08-05 01:47:50|15106.8|15104.8|15106.6|15104.6|15107|15105|15106.6|15104.6|1
1628128080000|2021-08-05 01:48:00|15106.8|15104.8|15105.6|15103.6|15106.8|15104.8|15105.6|15103.6|9
1628128090000|2021-08-05 01:48:10|15105.8|15103.8|15105.3|15103.3|15105.8|15103.8|15105.3|15103.3|4
1628128100000|2021-08-05 01:48:20|15105.1|15103.1|15105.4|15103.4|15105.8|15103.8|15105.1|15103.1|2
1628128110000|2021-08-05 01:48:30|15105.3|15103.3|15105.8|15103.8|15105.9|15103.9|15105.3|15103.3|1
1628128120000|2021-08-05 01:48:40|15105.9|15103.9|15105.6|15103.6|15106.3|15104.3|15105.6|15103.6|6
1628128130000|2021-08-05 01:48:50|15105.8|15103.8|15106.5|15104.5|15106.8|15104.8|15105.6|15103.6|6
1628128140000|2021-08-05 01:49:00|15106.6|15104.6|15106.5|15104.5|15106.8|15104.8|15106.1|15104.1|3
1628128150000|2021-08-05 01:49:10|15106.6|15104.6|15107.8|15105.8|15107.8|15105.8|15106.6|15104.6|9
1628128160000|2021-08-05 01:49:20|15107.6|15105.6|15107.4|15105.4|15107.8|15105.8|15107.3|15105.3|3
1628128170000|2021-08-05 01:49:30|15107.5|15105.5|15106.9|15104.9|15107.5|15105.5|15106.9|15104.9|6
1628128180000|2021-08-05 01:49:40|15107|15105|15106.8|15104.8|15107.5|15105.5|15106.8|15104.8|2
1628128190000|2021-08-05 01:49:50|15106.9|15104.9|15107.9|15105.9|15107.9|15105.9|15106.8|15104.8|8
1628128200000|2021-08-05 01:50:00|15108|15106|15107|15105|15108.1|15106.1|15106.9|15104.9|3
1628128210000|2021-08-05 01:50:10|15106.9|15104.9|15107.5|15105.5|15107.5|15105.5|15106.4|15104.4|11
1628128220000|2021-08-05 01:50:20|15107.6|15105.6|15106.5|15104.5|15107.6|15105.6|15106.4|15104.4|4
1628128230000|2021-08-05 01:50:30|15106.4|15104.4|15106.6|15104.6|15107.1|15105.1|15106.3|15104.3|3
1628128240000|2021-08-05 01:50:40|15106|15104|15106.9|15104.9|15106.9|15104.9|15105.9|15103.9|1
1628128250000|2021-08-05 01:50:50|15107|15105|15105.5|15103.5|15107|15105|15105.5|15103.5|1
1628128260000|2021-08-05 01:51:00|15105.4|15103.4|15104.9|15102.9|15105.4|15103.4|15104.4|15102.4|13
1628128270000|2021-08-05 01:51:10|15105|15103|15102.4|15100.4|15105|15103|15102.4|15100.4|50
1628128280000|2021-08-05 01:51:20|15102.5|15100.5|15102.5|15100.5|15102.6|15100.6|15101.6|15099.6|22
1628128290000|2021-08-05 01:51:30|15102.4|15100.4|15102.6|15100.6|15102.6|15100.6|15102.1|15100.1|9
1628128300000|2021-08-05 01:51:40|15102.5|15100.5|15102.6|15100.6|15102.6|15100.6|15102|15100|3
1628128310000|2021-08-05 01:51:50|15102.9|15100.9|15103.3|15101.3|15103.8|15101.8|15102.8|15100.8|22
1628128320000|2021-08-05 01:52:00|15103.4|15101.4|15103.6|15101.6|15103.6|15101.6|15103.4|15101.4|4
1628128330000|2021-08-05 01:52:10|15103.8|15101.8|15103.5|15101.5|15104.3|15102.3|15103.4|15101.4|7
1628128340000|2021-08-05 01:52:20|15103.6|15101.6|15103.8|15101.8|15104|15102|15103.3|15101.3|1
1628128350000|2021-08-05 01:52:30|15103.9|15101.9|15103.8|15101.8|15104.4|15102.4|15103.6|15101.6|7
1628128360000|2021-08-05 01:52:40|15103.6|15101.6|15104.1|15102.1|15104.1|15102.1|15103.4|15101.4|2
1628128370000|2021-08-05 01:52:50|15104|15102|15103.9|15101.9|15104.1|15102.1|15103.8|15101.8|2
1628128380000|2021-08-05 01:53:00|15103.8|15101.8|15103.5|15101.5|15104|15102|15103.3|15101.3|3
1628128390000|2021-08-05 01:53:10|15103.4|15101.4|15103.4|15101.4|15103.8|15101.8|15103.1|15101.1|2
1628128400000|2021-08-05 01:53:20|15103.3|15101.3|15103.3|15101.3|15103.9|15101.9|15103.1|15101.1|3
1628128410000|2021-08-05 01:53:30|15103.4|15101.4|15102.9|15100.9|15103.6|15101.6|15102.9|15100.9|8
1628128420000|2021-08-05 01:53:40|15102.8|15100.8|15103.3|15101.3|15103.5|15101.5|15102.6|15100.6|27
1628128430000|2021-08-05 01:53:50|15103.1|15101.1|15103.4|15101.4|15103.5|15101.5|15102.5|15100.5|27
1628128440000|2021-08-05 01:54:00|15103.5|15101.5|15105.5|15103.5|15105.5|15103.5|15103.5|15101.5|26
1628128450000|2021-08-05 01:54:10|15105.6|15103.6|15106.1|15104.1|15106.5|15104.5|15105.6|15103.6|17
1628128460000|2021-08-05 01:54:20|15106.3|15104.3|15105.9|15103.9|15106.6|15104.6|15105.6|15103.6|11
1628128470000|2021-08-05 01:54:30|15105.8|15103.8|15106.3|15104.3|15106.5|15104.5|15105.6|15103.6|4
1628128480000|2021-08-05 01:54:40|15106.4|15104.4|15106.8|15104.8|15106.9|15104.9|15106.3|15104.3|3
1628128490000|2021-08-05 01:54:50|15106.9|15104.9|15107.1|15105.1|15107.1|15105.1|15106.8|15104.8|7
1628128500000|2021-08-05 01:55:00|15107|15105|15108.1|15106.1|15108.1|15106.1|15106.5|15104.5|26
1628128510000|2021-08-05 01:55:10|15108.4|15106.4|15109.4|15107.4|15109.4|15107.4|15108.3|15106.3|27
1628128520000|2021-08-05 01:55:20|15109.1|15107.1|15108.8|15106.8|15109.4|15107.4|15108.4|15106.4|33
1628128530000|2021-08-05 01:55:30|15108.6|15106.6|15108.5|15106.5|15108.8|15106.8|15108.1|15106.1|6
1628128540000|2021-08-05 01:55:40|15108.6|15106.6|15108.5|15106.5|15108.8|15106.8|15108.4|15106.4|4
1628128550000|2021-08-05 01:55:50|15108.4|15106.4|15108.5|15106.5|15108.8|15106.8|15108.3|15106.3|4
1628128560000|2021-08-05 01:56:00|15108.6|15106.6|15108.5|15106.5|15108.8|15106.8|15108.3|15106.3|7
1628128570000|2021-08-05 01:56:10|15108.6|15106.6|15109.4|15107.4|15109.8|15107.8|15108.5|15106.5|13
1628128580000|2021-08-05 01:56:20|15109.3|15107.3|15108.6|15106.6|15109.4|15107.4|15108.6|15106.6|8
1628128590000|2021-08-05 01:56:30|15108|15106|15108.8|15106.8|15109.1|15107.1|15108|15106|17
1628128600000|2021-08-05 01:56:40|15108.9|15106.9|15109.4|15107.4|15109.4|15107.4|15108.9|15106.9|2
1628128610000|2021-08-05 01:56:50|15109.5|15107.5|15109.4|15107.4|15109.9|15107.9|15109.4|15107.4|12
1628128620000|2021-08-05 01:57:00|15109.3|15107.3|15109.1|15107.1|15109.6|15107.6|15108.9|15106.9|15
1628128630000|2021-08-05 01:57:10|15109|15107|15109.4|15107.4|15109.4|15107.4|15108.6|15106.6|4
1628128640000|2021-08-05 01:57:20|15109.6|15107.6|15109.9|15107.9|15109.9|15107.9|15109.6|15107.6|3
1628128650000|2021-08-05 01:57:30|15109.8|15107.8|15109.9|15107.9|15109.9|15107.9|15109.3|15107.3|2
1628128660000|2021-08-05 01:57:40|15109.6|15107.6|15109|15107|15109.6|15107.6|15109|15107|3
1628128670000|2021-08-05 01:57:50|15108.9|15106.9|15108.5|15106.5|15109.1|15107.1|15108.5|15106.5|3
1628128680000|2021-08-05 01:58:00|15108.4|15106.4|15107.8|15105.8|15108.4|15106.4|15107.4|15105.4|8
1628128690000|2021-08-05 01:58:10|15107.6|15105.6|15107.8|15105.8|15108|15106|15107.5|15105.5|5
1628128700000|2021-08-05 01:58:20|15107.6|15105.6|15107.1|15105.1|15107.6|15105.6|15107|15105|6
1628128710000|2021-08-05 01:58:30|15107|15105|15107.6|15105.6|15107.6|15105.6|15106.6|15104.6|5
1628128720000|2021-08-05 01:58:40|15107.8|15105.8|15107.6|15105.6|15108.1|15106.1|15107.6|15105.6|4
1628128730000|2021-08-05 01:58:50|15107.4|15105.4|15107.1|15105.1|15107.8|15105.8|15107.1|15105.1|3
1628128740000|2021-08-05 01:59:00|15106.9|15104.9|15107.8|15105.8|15107.8|15105.8|15106.9|15104.9|6
1628128750000|2021-08-05 01:59:10|15107.6|15105.6|15108|15106|15108|15106|15107.4|15105.4|17
1628128760000|2021-08-05 01:59:20|15108.1|15106.1|15107.9|15105.9|15108.1|15106.1|15106.9|15104.9|26
1628128770000|2021-08-05 01:59:30|15107.8|15105.8|15106.8|15104.8|15107.9|15105.9|15106.8|15104.8|3
1628128780000|2021-08-05 01:59:40|15106.6|15104.6|15106.4|15104.4|15106.9|15104.9|15106.3|15104.3|9
1628128790000|2021-08-05 01:59:50|15106.3|15104.3|15106.4|15104.4|15106.8|15104.8|15106.3|15104.3|9
1628128800000|2021-08-05 02:00:00|15106.6|15104.6|15107.5|15105.5|15107.8|15105.8|15106.5|15104.5|52
1628128810000|2021-08-05 02:00:10|15107.4|15105.4|15107.5|15105.5|15108.9|15106.9|15107.4|15105.4|43
1628128820000|2021-08-05 02:00:20|15107.6|15105.6|15107.5|15105.5|15107.8|15105.8|15107.1|15105.1|9
1628128830000|2021-08-05 02:00:30|15107.6|15105.6|15107.8|15105.8|15108.4|15106.4|15107.6|15105.6|4
1628128840000|2021-08-05 02:00:40|15107.6|15105.6|15109|15107|15109.3|15107.3|15107.6|15105.6|21
1628128850000|2021-08-05 02:00:50|15108.9|15106.9|15109.4|15107.4|15109.5|15107.5|15108.8|15106.8|24
1628128860000|2021-08-05 02:01:00|15109.5|15107.5|15109.8|15107.8|15109.9|15107.9|15109.5|15107.5|26
1628128870000|2021-08-05 02:01:10|15109.9|15107.9|15108.5|15106.5|15109.9|15107.9|15108.3|15106.3|49
1628128880000|2021-08-05 02:01:20|15108.4|15106.4|15107.6|15105.6|15108.5|15106.5|15106.9|15104.9|26
1628128890000|2021-08-05 02:01:30|15107.5|15105.5|15107.1|15105.1|15107.6|15105.6|15107|15105|10
1628128900000|2021-08-05 02:01:40|15107|15105|15108|15106|15108.4|15106.4|15107|15105|21
1628128910000|2021-08-05 02:01:50|15108.1|15106.1|15108.3|15106.3|15108.5|15106.5|15107.6|15105.6|41
1628128920000|2021-08-05 02:02:00|15108.1|15106.1|15109.8|15107.8|15109.9|15107.9|15108|15106|40
1628128930000|2021-08-05 02:02:10|15109.9|15107.9|15110.3|15108.3|15110.5|15108.5|15109.6|15107.6|14
1628128940000|2021-08-05 02:02:20|15110.1|15108.1|15110.9|15108.9|15110.9|15108.9|15110.1|15108.1|20
1628128950000|2021-08-05 02:02:30|15110.8|15108.8|15110.9|15108.9|15110.9|15108.9|15110.3|15108.3|10
1628128960000|2021-08-05 02:02:40|15111.1|15109.1|15110|15108|15111.1|15109.1|15109.9|15107.9|27
1628128970000|2021-08-05 02:02:50|15110.1|15108.1|15110.9|15108.9|15111|15109|15110.1|15108.1|9
1628128980000|2021-08-05 02:03:00|15111|15109|15112.1|15110.1|15112.5|15110.5|15111|15109|41
1628128990000|2021-08-05 02:03:10|15112|15110|15111.4|15109.4|15112.4|15110.4|15111.1|15109.1|22
1628129000000|2021-08-05 02:03:20|15111.5|15109.5|15111.9|15109.9|15112|15110|15111.1|15109.1|11
1628129010000|2021-08-05 02:03:30|15111.8|15109.8|15110.6|15108.6|15111.9|15109.9|15110.5|15108.5|32
1628129020000|2021-08-05 02:03:40|15110.5|15108.5|15110.3|15108.3|15111.1|15109.1|15110|15108|26
1628129030000|2021-08-05 02:03:50|15110|15108|15109.6|15107.6|15110.4|15108.4|15109.6|15107.6|18
1628129040000|2021-08-05 02:04:00|15109.5|15107.5|15109.9|15107.9|15110|15108|15109|15107|19
1628129050000|2021-08-05 02:04:10|15109.8|15107.8|15110.9|15108.9|15112.9|15110.9|15109.5|15107.5|193
1628129060000|2021-08-05 02:04:20|15110.8|15108.8|15112.9|15110.9|15112.9|15110.9|15110.8|15108.8|66
1628129070000|2021-08-05 02:04:30|15112.8|15110.8|15112.4|15110.4|15113.1|15111.1|15112.4|15110.4|31
1628129080000|2021-08-05 02:04:40|15112.1|15110.1|15113|15111|15113|15111|15112.1|15110.1|26
1628129090000|2021-08-05 02:04:50|15113.1|15111.1|15113.1|15111.1|15113.3|15111.3|15112.3|15110.3|18
1628129100000|2021-08-05 02:05:00|15113|15111|15111.5|15109.5|15113.1|15111.1|15111|15109|52
1628129110000|2021-08-05 02:05:10|15111.4|15109.4|15111.8|15109.8|15112.1|15110.1|15110.6|15108.6|21
1628129120000|2021-08-05 02:05:20|15111.6|15109.6|15110.5|15108.5|15111.8|15109.8|15110.5|15108.5|22
1628129130000|2021-08-05 02:05:30|15110.3|15108.3|15110.9|15108.9|15111.6|15109.6|15109.9|15107.9|57
1628129140000|2021-08-05 02:05:40|15110.8|15108.8|15111|15109|15111.3|15109.3|15110.8|15108.8|4
1628129150000|2021-08-05 02:05:50|15111.1|15109.1|15111.5|15109.5|15111.6|15109.6|15111|15109|18
1628129160000|2021-08-05 02:06:00|15111.6|15109.6|15111.1|15109.1|15111.9|15109.9|15110.9|15108.9|12
1628129170000|2021-08-05 02:06:10|15111.3|15109.3|15110.9|15108.9|15111.3|15109.3|15110.6|15108.6|5
1628129180000|2021-08-05 02:06:20|15111|15109|15110.8|15108.8|15111.1|15109.1|15110.1|15108.1|23
1628129190000|2021-08-05 02:06:30|15110.9|15108.9|15110.4|15108.4|15111|15109|15109.9|15107.9|39
1628129200000|2021-08-05 02:06:40|15110.6|15108.6|15109.4|15107.4|15110.9|15108.9|15109.4|15107.4|14
1628129210000|2021-08-05 02:06:50|15109.5|15107.5|15109.3|15107.3|15109.8|15107.8|15109.3|15107.3|8
1628129220000|2021-08-05 02:07:00|15109.5|15107.5|15108.6|15106.6|15109.6|15107.6|15108|15106|29
1628129230000|2021-08-05 02:07:10|15108.8|15106.8|15108.6|15106.6|15109.1|15107.1|15108.5|15106.5|3
1628129240000|2021-08-05 02:07:20|15108.9|15106.9|15108.9|15106.9|15109.3|15107.3|15108.9|15106.9|2
1628129250000|2021-08-05 02:07:30|15108.8|15106.8|15108.5|15106.5|15108.8|15106.8|15107.9|15105.9|11
1628129260000|2021-08-05 02:07:40|15108.4|15106.4|15108.1|15106.1|15108.4|15106.4|15107.8|15105.8|11
1628129270000|2021-08-05 02:07:50|15108|15106|15108.3|15106.3|15108.3|15106.3|15107.9|15105.9|1
1628129280000|2021-08-05 02:08:00|15108.1|15106.1|15109.3|15107.3|15109.3|15107.3|15108|15106|11
1628129290000|2021-08-05 02:08:10|15109.4|15107.4|15109.1|15107.1|15109.6|15107.6|15109.1|15107.1|3
1628129300000|2021-08-05 02:08:20|15109.3|15107.3|15109.5|15107.5|15109.9|15107.9|15109|15107|6
1628129310000|2021-08-05 02:08:30|15109.4|15107.4|15109.1|15107.1|15109.5|15107.5|15108.6|15106.6|5
1628129320000|2021-08-05 02:08:40|15109.3|15107.3|15109.1|15107.1|15109.4|15107.4|15108.9|15106.9|4
1628129330000|2021-08-05 02:08:50|15109.3|15107.3|15110|15108|15110.1|15108.1|15109.1|15107.1|3
1628129340000|2021-08-05 02:09:00|15109.9|15107.9|15109.9|15107.9|15110|15108|15109.4|15107.4|17
1628129350000|2021-08-05 02:09:10|15109.8|15107.8|15109.4|15107.4|15109.9|15107.9|15109.4|15107.4|5
1628129360000|2021-08-05 02:09:20|15109.5|15107.5|15109.4|15107.4|15109.8|15107.8|15109.4|15107.4|3
1628129370000|2021-08-05 02:09:30|15109.6|15107.6|15109.1|15107.1|15109.8|15107.8|15109.1|15107.1|21
1628129380000|2021-08-05 02:09:40|15109|15107|15109.5|15107.5|15109.5|15107.5|15109|15107|6
1628129390000|2021-08-05 02:09:50|15109.4|15107.4|15109.3|15107.3|15109.5|15107.5|15109.1|15107.1|3
1628129400000|2021-08-05 02:10:00|15109.4|15107.4|15109.9|15107.9|15110|15108|15109|15107|4
1628129410000|2021-08-05 02:10:10|15110|15108|15110.8|15108.8|15110.8|15108.8|15110|15108|5
1628129420000|2021-08-05 02:10:20|15110.6|15108.6|15109.9|15107.9|15110.8|15108.8|15109.9|15107.9|3
1628129430000|2021-08-05 02:10:30|15109.8|15107.8|15109.8|15107.8|15109.9|15107.9|15109.4|15107.4|4
1628129440000|2021-08-05 02:10:40|15109.6|15107.6|15109.8|15107.8|15109.8|15107.8|15109.1|15107.1|35
1628129450000|2021-08-05 02:10:50|15109.9|15107.9|15109.4|15107.4|15109.9|15107.9|15109.1|15107.1|2
1628129460000|2021-08-05 02:11:00|15109.8|15107.8|15109.4|15107.4|15109.8|15107.8|15109.1|15107.1|4
1628129470000|2021-08-05 02:11:10|15109.5|15107.5|15109.1|15107.1|15109.6|15107.6|15109.1|15107.1|6
1628129480000|2021-08-05 02:11:20|15109.3|15107.3|15108.4|15106.4|15109.3|15107.3|15108.4|15106.4|11
1628129490000|2021-08-05 02:11:30|15108.5|15106.5|15108.4|15106.4|15108.5|15106.5|15107.9|15105.9|11
1628129500000|2021-08-05 02:11:40|15108.3|15106.3|15109|15107|15109|15107|15108.3|15106.3|6
1628129510000|2021-08-05 02:11:50|15109.1|15107.1|15108.8|15106.8|15109.3|15107.3|15108.5|15106.5|4
1628129520000|2021-08-05 02:12:00|15108.9|15106.9|15109|15107|15109.6|15107.6|15108.8|15106.8|14
1628129530000|2021-08-05 02:12:10|15109.1|15107.1|15109.6|15107.6|15109.6|15107.6|15109.1|15107.1|1
1628129540000|2021-08-05 02:12:20|15109.5|15107.5|15109.5|15107.5|15109.5|15107.5|15108.8|15106.8|3
1628129550000|2021-08-05 02:12:30|15109.6|15107.6|15108.9|15106.9|15109.6|15107.6|15108.9|15106.9|1
1628129560000|2021-08-05 02:12:40|15108.8|15106.8|15108.1|15106.1|15108.9|15106.9|15108.1|15106.1|3
1628129570000|2021-08-05 02:12:50|15108.3|15106.3|15107.6|15105.6|15108.3|15106.3|15107.5|15105.5|17
1628129580000|2021-08-05 02:13:00|15107.5|15105.5|15108.1|15106.1|15108.1|15106.1|15107.4|15105.4|8
1628129590000|2021-08-05 02:13:10|15108.3|15106.3|15108|15106|15108.4|15106.4|15107.9|15105.9|0
1628129600000|2021-08-05 02:13:20|15108.1|15106.1|15107.4|15105.4|15108.1|15106.1|15107.3|15105.3|3
1628129610000|2021-08-05 02:13:30|15107.5|15105.5|15107.3|15105.3|15107.8|15105.8|15107.1|15105.1|3
1628129620000|2021-08-05 02:13:40|15107.4|15105.4|15107.1|15105.1|15107.5|15105.5|15107|15105|2
1628129630000|2021-08-05 02:13:50|15107|15105|15105.9|15103.9|15107|15105|15105.9|15103.9|26
1628129640000|2021-08-05 02:14:00|15106|15104|15105.9|15103.9|15106.8|15104.8|15105.9|15103.9|7
1628129650000|2021-08-05 02:14:10|15106.1|15104.1|15105.8|15103.8|15106.4|15104.4|15105.5|15103.5|15
1628129660000|2021-08-05 02:14:20|15105.9|15103.9|15106.4|15104.4|15106.4|15104.4|15105.5|15103.5|4
1628129670000|2021-08-05 02:14:30|15106.3|15104.3|15105.4|15103.4|15106.4|15104.4|15105.4|15103.4|7
1628129680000|2021-08-05 02:14:40|15105.3|15103.3|15105.1|15103.1|15105.5|15103.5|15104.5|15102.5|18
1628129690000|2021-08-05 02:14:50|15105|15103|15105.9|15103.9|15106.1|15104.1|15105|15103|7
1628129700000|2021-08-05 02:15:00|15105.8|15103.8|15106|15104|15106.3|15104.3|15105.3|15103.3|5
1628129710000|2021-08-05 02:15:10|15105.9|15103.9|15105.9|15103.9|15106.1|15104.1|15105.9|15103.9|0
1628129720000|2021-08-05 02:15:20|15105.8|15103.8|15105.9|15103.9|15106|15104|15105.5|15103.5|2
1628129730000|2021-08-05 02:15:30|15106|15104|15105.9|15103.9|15106|15104|15105.9|15103.9|0
1628129740000|2021-08-05 02:15:40|15106.5|15104.5|15106.4|15104.4|15106.6|15104.6|15106.3|15104.3|2
1628129750000|2021-08-05 02:15:50|15106.5|15104.5|15106.8|15104.8|15106.8|15104.8|15106.5|15104.5|1
1628129760000|2021-08-05 02:16:00|15106.9|15104.9|15106.6|15104.6|15107.1|15105.1|15106.5|15104.5|3
1628129770000|2021-08-05 02:16:10|15106.5|15104.5|15106.8|15104.8|15106.9|15104.9|15106.5|15104.5|0
1628129780000|2021-08-05 02:16:20|15106.9|15104.9|15107.4|15105.4|15107.8|15105.8|15106.8|15104.8|3
1628129790000|2021-08-05 02:16:30|15107.3|15105.3|15107.9|15105.9|15108|15106|15107.3|15105.3|11
1628129800000|2021-08-05 02:16:40|15108|15106|15108.4|15106.4|15108.5|15106.5|15108|15106|9
1628129810000|2021-08-05 02:16:50|15108.3|15106.3|15108.6|15106.6|15108.6|15106.6|15108.3|15106.3|6
1628129820000|2021-08-05 02:17:00|15108.8|15106.8|15108.5|15106.5|15108.9|15106.9|15108.5|15106.5|2
1628129830000|2021-08-05 02:17:10|15108.8|15106.8|15107.9|15105.9|15108.8|15106.8|15107.5|15105.5|12
1628129840000|2021-08-05 02:17:20|15107.8|15105.8|15108.1|15106.1|15108.4|15106.4|15107.8|15105.8|3
1628129850000|2021-08-05 02:17:30|15108|15106|15108.6|15106.6|15108.6|15106.6|15108|15106|4
1628129860000|2021-08-05 02:17:40|15108.8|15106.8|15108.6|15106.6|15108.8|15106.8|15108.6|15106.6|1
1628129870000|2021-08-05 02:17:50|15108.5|15106.5|15108.5|15106.5|15108.5|15106.5|15108.4|15106.4|1
1628129880000|2021-08-05 02:18:00|15108.6|15106.6|15108.5|15106.5|15108.6|15106.6|15108.5|15106.5|2
1628129890000|2021-08-05 02:18:10|15108.6|15106.6|15108.5|15106.5|15108.6|15106.6|15108.5|15106.5|5
1628129900000|2021-08-05 02:18:20|15108.3|15106.3|15107.6|15105.6|15108.3|15106.3|15107.6|15105.6|3
1628129910000|2021-08-05 02:18:30|15107.1|15105.1|15107.5|15105.5|15107.5|15105.5|15106.8|15104.8|7
1628129920000|2021-08-05 02:18:40|15107.3|15105.3|15107.1|15105.1|15107.5|15105.5|15107.1|15105.1|2
1628129930000|2021-08-05 02:18:50|15107.3|15105.3|15107.8|15105.8|15107.9|15105.9|15107.3|15105.3|0
1628129940000|2021-08-05 02:19:00|15107.9|15105.9|15107.9|15105.9|15108.3|15106.3|15107.9|15105.9|2
1628129950000|2021-08-05 02:19:10|15107.6|15105.6|15107.4|15105.4|15107.6|15105.6|15107.3|15105.3|4
1628129960000|2021-08-05 02:19:20|15107.5|15105.5|15107.6|15105.6|15107.9|15105.9|15107.4|15105.4|3
1628129970000|2021-08-05 02:19:30|15107.8|15105.8|15107.9|15105.9|15108.1|15106.1|15107.8|15105.8|6
1628129980000|2021-08-05 02:19:40|15108|15106|15108|15106|15108.3|15106.3|15108|15106|1
1628129990000|2021-08-05 02:19:50|15107.9|15105.9|15107.6|15105.6|15108|15106|15107.6|15105.6|3
1628130000000|2021-08-05 02:20:00|||||||||1
1628130010000|2021-08-05 02:20:10|15107.8|15105.8|15107.9|15105.9|15108.3|15106.3|15107.8|15105.8|4
1628130020000|2021-08-05 02:20:20|15108|15106|15107.9|15105.9|15108|15106|15107.5|15105.5|2
1628130030000|2021-08-05 02:20:30|15108|15106|15108.3|15106.3|15108.3|15106.3|15107.8|15105.8|2
1628130040000|2021-08-05 02:20:40|15108.4|15106.4|15107.8|15105.8|15108.6|15106.6|15107.8|15105.8|4
1628130050000|2021-08-05 02:20:50|15107.9|15105.9|15107.6|15105.6|15107.9|15105.9|15107.6|15105.6|0
1628130060000|2021-08-05 02:21:00|15107.4|15105.4|15107.5|15105.5|15107.8|15105.8|15107.4|15105.4|14
1628130070000|2021-08-05 02:21:10|15107.6|15105.6|15107.5|15105.5|15107.6|15105.6|15107.5|15105.5|0
1628130080000|2021-08-05 02:21:20|15107.6|15105.6|15107.6|15105.6|15107.8|15105.8|15107.5|15105.5|1
1628130090000|2021-08-05 02:21:30|15107.8|15105.8|15108.1|15106.1|15108.1|15106.1|15107.6|15105.6|0
1628130100000|2021-08-05 02:21:40|15108|15106|15108|15106|15108.4|15106.4|15108|15106|4
1628130110000|2021-08-05 02:21:50|15107.9|15105.9|15107.9|15105.9|15107.9|15105.9|15107.5|15105.5|0
1628130120000|2021-08-05 02:22:00|15107.8|15105.8|15108.4|15106.4|15108.4|15106.4|15107.5|15105.5|5
1628130130000|2021-08-05 02:22:10|15108.5|15106.5|15108.5|15106.5|15108.6|15106.6|15108.1|15106.1|1
1628130140000|2021-08-05 02:22:20|15108.6|15106.6|15108.1|15106.1|15108.6|15106.6|15108|15106|0
1628130150000|2021-08-05 02:22:30|15108.3|15106.3|15108.6|15106.6|15108.6|15106.6|15108.3|15106.3|0
1628130160000|2021-08-05 02:22:40|15108.5|15106.5|15108.6|15106.6|15108.6|15106.6|15108.3|15106.3|1
1628130170000|2021-08-05 02:22:50|15108.5|15106.5|15108.6|15106.6|15108.6|15106.6|15108.5|15106.5|1
1628130180000|2021-08-05 02:23:00|15108.5|15106.5|15108.8|15106.8|15108.8|15106.8|15108.5|15106.5|9
1628130190000|2021-08-05 02:23:10|15108.6|15106.6|15108.5|15106.5|15108.8|15106.8|15108.5|15106.5|3
1628130200000|2021-08-05 02:23:20|15108.6|15106.6|15108.8|15106.8|15108.8|15106.8|15108.5|15106.5|6
1628130210000|2021-08-05 02:23:30|15108.9|15106.9|15109.3|15107.3|15109.3|15107.3|15108.9|15106.9|8
1628130220000|2021-08-05 02:23:40|15109.1|15107.1|15109.9|15107.9|15109.9|15107.9|15109.1|15107.1|13
1628130230000|2021-08-05 02:23:50|15109.8|15107.8|15109.4|15107.4|15109.8|15107.8|15109.1|15107.1|6
1628130240000|2021-08-05 02:24:00|15109.3|15107.3|15109.1|15107.1|15109.4|15107.4|15108.9|15106.9|4
1628130250000|2021-08-05 02:24:10|15109|15107|15109.1|15107.1|15109.1|15107.1|15108.9|15106.9|2
1628130260000|2021-08-05 02:24:20|15109.4|15107.4|15109.8|15107.8|15109.8|15107.8|15109.3|15107.3|3
1628130270000|2021-08-05 02:24:30|15109.6|15107.6|15109.5|15107.5|15109.6|15107.6|15109.3|15107.3|1
1628130280000|2021-08-05 02:24:40|15109.4|15107.4|15109.9|15107.9|15109.9|15107.9|15109.4|15107.4|2
1628130290000|2021-08-05 02:24:50|15109.8|15107.8|15110.4|15108.4|15110.4|15108.4|15109.8|15107.8|6
1628130300000|2021-08-05 02:25:00|15110.3|15108.3|15110|15108|15110.4|15108.4|15110|15108|4
1628130310000|2021-08-05 02:25:10|15109.9|15107.9|15110.1|15108.1|15110.1|15108.1|15109.8|15107.8|1
1628130320000|2021-08-05 02:25:20|15110.3|15108.3|15110.1|15108.1|15110.3|15108.3|15110.1|15108.1|0
1628130330000|2021-08-05 02:25:30|15110.3|15108.3|15110.8|15108.8|15110.9|15108.9|15110.1|15108.1|15
1628130340000|2021-08-05 02:25:40|15110.9|15108.9|15111|15109|15111|15109|15110.8|15108.8|2
1628130350000|2021-08-05 02:25:50|15110.9|15108.9|15111.4|15109.4|15111.6|15109.6|15110.9|15108.9|17
1628130360000|2021-08-05 02:26:00|15111.5|15109.5|15111.4|15109.4|15111.6|15109.6|15111.4|15109.4|15
1628130370000|2021-08-05 02:26:10|15111.5|15109.5|15111|15109|15111.6|15109.6|15111|15109|13
1628130380000|2021-08-05 02:26:20|15110.9|15108.9|15110.5|15108.5|15111|15109|15110.3|15108.3|9
1628130390000|2021-08-05 02:26:30|15110.6|15108.6|15110.1|15108.1|15110.8|15108.8|15110|15108|3
1628130400000|2021-08-05 02:26:40|15110.3|15108.3|15109.9|15107.9|15110.3|15108.3|15109.9|15107.9|0
1628130410000|2021-08-05 02:26:50|15109.6|15107.6|15109.6|15107.6|15110|15108|15109.5|15107.5|5
1628130420000|2021-08-05 02:27:00|15109.8|15107.8|15109.1|15107.1|15109.8|15107.8|15109|15107|7
1628130430000|2021-08-05 02:27:10|15109|15107|15109|15107|15109.1|15107.1|15108.8|15106.8|2
1628130440000|2021-08-05 02:27:20|15108.9|15106.9|15108.1|15106.1|15108.9|15106.9|15108.1|15106.1|13
1628130450000|2021-08-05 02:27:30|15108.3|15106.3|15108.3|15106.3|15108.5|15106.5|15108.1|15106.1|4
1628130460000|2021-08-05 02:27:40|15108.4|15106.4|15108.4|15106.4|15108.6|15106.6|15108.4|15106.4|0
1628130470000|2021-08-05 02:27:50|15108.5|15106.5|15108.1|15106.1|15108.5|15106.5|15108.1|15106.1|1
1628130480000|2021-08-05 02:28:00|15108.3|15106.3|15108.1|15106.1|15108.6|15106.6|15108.1|15106.1|2
1628130490000|2021-08-05 02:28:10|15108|15106|15107.8|15105.8|15108|15106|15107.6|15105.6|9
1628130500000|2021-08-05 02:28:20|15107.6|15105.6|15107.6|15105.6|15107.9|15105.9|15107.6|15105.6|1
1628130510000|2021-08-05 02:28:30|15107.5|15105.5|15107.6|15105.6|15107.8|15105.8|15107.1|15105.1|10
1628130520000|2021-08-05 02:28:40|15107.8|15105.8|15107.6|15105.6|15107.9|15105.9|15107.1|15105.1|0
1628130530000|2021-08-05 02:28:50|15107.8|15105.8|15107.8|15105.8|15108|15106|15107.5|15105.5|2
1628130540000|2021-08-05 02:29:00|15107.9|15105.9|15107.6|15105.6|15107.9|15105.9|15107.6|15105.6|0
1628130550000|2021-08-05 02:29:10|15107.5|15105.5|15107.5|15105.5|15107.8|15105.8|15107.1|15105.1|1
1628130560000|2021-08-05 02:29:20|15107.4|15105.4|15107.8|15105.8|15107.9|15105.9|15107.4|15105.4|3
1628130570000|2021-08-05 02:29:30|15107.9|15105.9|15107.8|15105.8|15108.1|15106.1|15107.6|15105.6|3
1628130580000|2021-08-05 02:29:40|15107.6|15105.6|15107.6|15105.6|15108|15106|15107.5|15105.5|0
1628130590000|2021-08-05 02:29:50|15107.8|15105.8|15107.8|15105.8|15108|15106|15107.6|15105.6|1
1628130600000|2021-08-05 02:30:00|15107.6|15105.6|15107.4|15105.4|15108.6|15106.6|15107.3|15105.3|12
1628130610000|2021-08-05 02:30:10|15107.5|15105.5|15107|15105|15107.6|15105.6|15106.5|15104.5|9
1628130620000|2021-08-05 02:30:20|15106.8|15104.8|15107.1|15105.1|15107.3|15105.3|15106.6|15104.6|3
1628130630000|2021-08-05 02:30:30|15107|15105|15107.5|15105.5|15107.8|15105.8|15107|15105|1
1628130640000|2021-08-05 02:30:40|15107.4|15105.4|15107.9|15105.9|15108|15106|15107.3|15105.3|0
1628130650000|2021-08-05 02:30:50|15108|15106|15108|15106|15108.4|15106.4|15107.9|15105.9|0
1628130660000|2021-08-05 02:31:00|15107.9|15105.9|15108|15106|15108.6|15106.6|15107.6|15105.6|2
1628130670000|2021-08-05 02:31:10|15107.9|15105.9|15107.8|15105.8|15108.1|15106.1|15107.8|15105.8|2
1628130680000|2021-08-05 02:31:20|15107.6|15105.6|15107.5|15105.5|15107.6|15105.6|15107|15105|2
1628130690000|2021-08-05 02:31:30|15107.6|15105.6|15107.5|15105.5|15107.8|15105.8|15107.4|15105.4|0
1628130700000|2021-08-05 02:31:40|15107.6|15105.6|15106.9|15104.9|15107.9|15105.9|15106.9|15104.9|3
1628130710000|2021-08-05 02:31:50|15107|15105|15107.5|15105.5|15107.6|15105.6|15107|15105|1
1628130720000|2021-08-05 02:32:00|15107.4|15105.4|15106.9|15104.9|15107.5|15105.5|15106.9|15104.9|4
1628130730000|2021-08-05 02:32:10|15107|15105|15107.4|15105.4|15107.4|15105.4|15107|15105|0
1628130740000|2021-08-05 02:32:20|15107.5|15105.5|15107.8|15105.8|15107.8|15105.8|15107.3|15105.3|3
1628130750000|2021-08-05 02:32:30|15107.5|15105.5|15107.1|15105.1|15107.8|15105.8|15107.1|15105.1|0
1628130760000|2021-08-05 02:32:40|15107.3|15105.3|15107.3|15105.3|15107.6|15105.6|15107.3|15105.3|0
1628130770000|2021-08-05 02:32:50|15107.1|15105.1|15107.4|15105.4|15107.4|15105.4|15107|15105|0
1628130780000|2021-08-05 02:33:00|15107.5|15105.5|15107.4|15105.4|15107.8|15105.8|15107|15105|2
1628130790000|2021-08-05 02:33:10|15107.3|15105.3|15107.3|15105.3|15107.4|15105.4|15107|15105|1
1628130800000|2021-08-05 02:33:20|15107.4|15105.4|15107.1|15105.1|15107.5|15105.5|15106.9|15104.9|0
1628130810000|2021-08-05 02:33:30|15107.3|15105.3|15108.1|15106.1|15108.4|15106.4|15107.1|15105.1|4
1628130820000|2021-08-05 02:33:40|15108|15106|15108.1|15106.1|15108.4|15106.4|15107.8|15105.8|0
1628130830000|2021-08-05 02:33:50|15108|15106|15107.8|15105.8|15108.4|15106.4|15107.8|15105.8|2
1628130840000|2021-08-05 02:34:00|15107.9|15105.9|15108.4|15106.4|15108.5|15106.5|15107.9|15105.9|2
1628130850000|2021-08-05 02:34:10|15108.5|15106.5|15108.8|15106.8|15108.8|15106.8|15108.3|15106.3|12
1628130860000|2021-08-05 02:34:20|15108.6|15106.6|15108.5|15106.5|15108.6|15106.6|15108|15106|2
1628130870000|2021-08-05 02:34:30|15108.6|15106.6|15108.8|15106.8|15109|15107|15108.5|15106.5|1
1628130880000|2021-08-05 02:34:40|15108.9|15106.9|15108.9|15106.9|15109|15107|15108.8|15106.8|1
1628130890000|2021-08-05 02:34:50|15109|15107|15108.8|15106.8|15109|15107|15108.6|15106.6|1
1628130900000|2021-08-05 02:35:00|15108.6|15106.6|15107.6|15105.6|15108.8|15106.8|15107.6|15105.6|5
1628130910000|2021-08-05 02:35:10|15107.5|15105.5|15107.4|15105.4|15107.6|15105.6|15107.4|15105.4|4
1628130920000|2021-08-05 02:35:20|15107.5|15105.5|15107.8|15105.8|15108|15106|15107.5|15105.5|7
1628130930000|2021-08-05 02:35:30|15107.9|15105.9|15108.1|15106.1|15108.1|15106.1|15107.9|15105.9|0
1628130940000|2021-08-05 02:35:40|15108|15106|15108.4|15106.4|15108.4|15106.4|15108|15106|1
1628130950000|2021-08-05 02:35:50|15108.3|15106.3|15107.8|15105.8|15108.4|15106.4|15107.8|15105.8|0
1628130960000|2021-08-05 02:36:00|15107.4|15105.4|15106.9|15104.9|15107.4|15105.4|15106.9|15104.9|21
1628130970000|2021-08-05 02:36:10|15106.6|15104.6|15106.9|15104.9|15106.9|15104.9|15106.4|15104.4|12
1628130980000|2021-08-05 02:36:20|15107|15105|15107.6|15105.6|15107.9|15105.9|15107|15105|10
1628130990000|2021-08-05 02:36:30|15107.8|15105.8|15107.6|15105.6|15107.8|15105.8|15107.6|15105.6|0
1628131000000|2021-08-05 02:36:40|15107.5|15105.5|15107.6|15105.6|15107.8|15105.8|15107.3|15105.3|4
1628131010000|2021-08-05 02:36:50|15107.8|15105.8|15107.1|15105.1|15107.8|15105.8|15107.1|15105.1|6
1628131020000|2021-08-05 02:37:00|15107.3|15105.3|15108.1|15106.1|15108.1|15106.1|15107|15105|6
1628131030000|2021-08-05 02:37:10|15108|15106|15107.6|15105.6|15108.1|15106.1|15107.5|15105.5|1
1628131040000|2021-08-05 02:37:20|15107.5|15105.5|15107.6|15105.6|15107.6|15105.6|15107.5|15105.5|2
1628131050000|2021-08-05 02:37:30|15107.5|15105.5|15107.5|15105.5|15107.6|15105.6|15107.5|15105.5|0
1628131060000|2021-08-05 02:37:40|15107.4|15105.4|15107.6|15105.6|15107.6|15105.6|15107.4|15105.4|0
1628131070000|2021-08-05 02:37:50|15107.5|15105.5|15107.4|15105.4|15107.5|15105.5|15107.1|15105.1|0
1628131080000|2021-08-05 02:38:00|15107.5|15105.5|15108|15106|15108.3|15106.3|15107.4|15105.4|5
1628131090000|2021-08-05 02:38:10|15107.9|15105.9|15107.5|15105.5|15108.1|15106.1|15107.4|15105.4|6
1628131100000|2021-08-05 02:38:20|15107.6|15105.6|15108|15106|15108.1|15106.1|15107.6|15105.6|1
1628131110000|2021-08-05 02:38:30|15107.9|15105.9|15107.9|15105.9|15108.1|15106.1|15107.8|15105.8|1
1628131120000|2021-08-05 02:38:40|15108|15106|15107.1|15105.1|15108.1|15106.1|15107|15105|1
1628131130000|2021-08-05 02:38:50|15107.3|15105.3|15107.1|15105.1|15107.4|15105.4|15107.1|15105.1|0
1628131140000|2021-08-05 02:39:00|15107|15105|15107.6|15105.6|15107.9|15105.9|15106.9|15104.9|6
1628131150000|2021-08-05 02:39:10|15107.5|15105.5|15107.4|15105.4|15107.5|15105.5|15107.3|15105.3|1
1628131160000|2021-08-05 02:39:20|15107.3|15105.3|15107.3|15105.3|15107.3|15105.3|15106.8|15104.8|1
1628131170000|2021-08-05 02:39:30|15107.1|15105.1|15107.3|15105.3|15107.5|15105.5|15107|15105|1
1628131180000|2021-08-05 02:39:40|15107.4|15105.4|15106.9|15104.9|15107.4|15105.4|15106.9|15104.9|2
1628131190000|2021-08-05 02:39:50|15107|15105|15106.6|15104.6|15107|15105|15106.4|15104.4|0
1628131200000|2021-08-05 02:40:00|15106.5|15104.5|15106.6|15104.6|15106.6|15104.6|15106.5|15104.5|0
1628131210000|2021-08-05 02:40:10|15106.5|15104.5|15106.5|15104.5|15106.5|15104.5|15105.9|15103.9|5
1628131220000|2021-08-05 02:40:20|15106.6|15104.6|15106.3|15104.3|15106.6|15104.6|15106.1|15104.1|2
1628131230000|2021-08-05 02:40:30|15106.1|15104.1|15106.1|15104.1|15106.3|15104.3|15106|15104|0
1628131240000|2021-08-05 02:40:40|15106.3|15104.3|15106.4|15104.4|15106.4|15104.4|15106.1|15104.1|1
1628131250000|2021-08-05 02:40:50|15105.9|15103.9|15105.8|15103.8|15106.4|15104.4|15105.6|15103.6|12
1628131260000|2021-08-05 02:41:00|15105.9|15103.9|15106.6|15104.6|15106.8|15104.8|15105.6|15103.6|14
1628131270000|2021-08-05 02:41:10|15106.8|15104.8|15106|15104|15106.8|15104.8|15105.9|15103.9|3
1628131280000|2021-08-05 02:41:20|15106.1|15104.1|15106.4|15104.4|15106.5|15104.5|15106.1|15104.1|0
1628131290000|2021-08-05 02:41:30|15106.5|15104.5|15106.1|15104.1|15106.5|15104.5|15105.9|15103.9|2
1628131300000|2021-08-05 02:41:40|15106|15104|15106|15104|15106|15104|15105.9|15103.9|0
1628131310000|2021-08-05 02:41:50|15105.9|15103.9|15105.6|15103.6|15106|15104|15105.6|15103.6|1
1628131320000|2021-08-05 02:42:00|15105.5|15103.5|15104.9|15102.9|15105.5|15103.5|15104.9|15102.9|13
1628131330000|2021-08-05 02:42:10|15104.8|15102.8|15105.1|15103.1|15105.1|15103.1|15104.8|15102.8|3
1628131340000|2021-08-05 02:42:20|15105|15103|15104.4|15102.4|15105.1|15103.1|15104.4|15102.4|6
1628131350000|2021-08-05 02:42:30|15104.5|15102.5|15104.4|15102.4|15104.5|15102.5|15104.4|15102.4|3
1628131360000|2021-08-05 02:42:40|||||||||1
1628131370000|2021-08-05 02:42:50|15104.3|15102.3|15104.4|15102.4|15104.4|15102.4|15104.3|15102.3|6
1628131380000|2021-08-05 02:43:00|15104.3|15102.3|15104.4|15102.4|15104.5|15102.5|15104.3|15102.3|0
1628131390000|2021-08-05 02:43:10|15104.5|15102.5|15104.1|15102.1|15104.6|15102.6|15103.9|15101.9|10
1628131400000|2021-08-05 02:43:20|15104|15102|15103.9|15101.9|15104.1|15102.1|15103.9|15101.9|0
1628131410000|2021-08-05 02:43:30|15103.6|15101.6|15103.6|15101.6|15103.6|15101.6|15103.4|15101.4|12
1628131420000|2021-08-05 02:43:40|15103.5|15101.5|15103.6|15101.6|15103.6|15101.6|15103.5|15101.5|0
1628131430000|2021-08-05 02:43:50|15103.5|15101.5|15104.1|15102.1|15104.1|15102.1|15103.5|15101.5|5
1628131440000|2021-08-05 02:44:00|15104|15102|15104.3|15102.3|15104.4|15102.4|15103.8|15101.8|8
1628131450000|2021-08-05 02:44:10|15104.1|15102.1|15104.4|15102.4|15104.4|15102.4|15104.1|15102.1|2
1628131460000|2021-08-05 02:44:20|15104.3|15102.3|15103.5|15101.5|15104.3|15102.3|15103.5|15101.5|10
1628131470000|2021-08-05 02:44:30|15103.6|15101.6|15103.8|15101.8|15104.3|15102.3|15103.6|15101.6|7
1628131480000|2021-08-05 02:44:40|15103.9|15101.9|15104.1|15102.1|15104.1|15102.1|15103.6|15101.6|0
1628131490000|2021-08-05 02:44:50|15104.3|15102.3|15104.1|15102.1|15104.3|15102.3|15103.9|15101.9|0
1628131500000|2021-08-05 02:45:00|15104.3|15102.3|15104.4|15102.4|15104.4|15102.4|15103.9|15101.9|4
1628131510000|2021-08-05 02:45:10|15104.5|15102.5|15104.6|15102.6|15104.6|15102.6|15104.4|15102.4|3
1628131520000|2021-08-05 02:45:20|15104.8|15102.8|15105.1|15103.1|15105.3|15103.3|15104.6|15102.6|5
1628131530000|2021-08-05 02:45:30|15105|15103|15105.1|15103.1|15105.4|15103.4|15104.8|15102.8|2
1628131540000|2021-08-05 02:45:40|15105.3|15103.3|15105.1|15103.1|15105.3|15103.3|15105|15103|3
1628131550000|2021-08-05 02:45:50|15105.3|15103.3|15105.4|15103.4|15105.5|15103.5|15105|15103|1
1628131560000|2021-08-05 02:46:00|15105.5|15103.5|15104.9|15102.9|15105.5|15103.5|15104.8|15102.8|6
1628131570000|2021-08-05 02:46:10|15105|15103|15104.8|15102.8|15105.1|15103.1|15104.6|15102.6|0
1628131580000|2021-08-05 02:46:20|15104.6|15102.6|15104.9|15102.9|15104.9|15102.9|15104.4|15102.4|0
1628131590000|2021-08-05 02:46:30|15104.8|15102.8|15104.9|15102.9|15105|15103|15104.4|15102.4|2
1628131600000|2021-08-05 02:46:40|15104.8|15102.8|15104.9|15102.9|15105.6|15103.6|15104.8|15102.8|5
1628131610000|2021-08-05 02:46:50|15104.8|15102.8|15104.4|15102.4|15104.8|15102.8|15104.4|15102.4|0
1628131620000|2021-08-05 02:47:00|15104.5|15102.5|15104.9|15102.9|15105|15103|15104.5|15102.5|4
1628131630000|2021-08-05 02:47:10|15104.8|15102.8|15104.5|15102.5|15105|15103|15104.5|15102.5|0
1628131640000|2021-08-05 02:47:20|15104.4|15102.4|15104.9|15102.9|15104.9|15102.9|15104.4|15102.4|1
1628131650000|2021-08-05 02:47:30|15104.8|15102.8|15104.5|15102.5|15105|15103|15104.3|15102.3|35
1628131660000|2021-08-05 02:47:40|15104.4|15102.4|15104.4|15102.4|15104.8|15102.8|15104.4|15102.4|1
1628131670000|2021-08-05 02:47:50|15104.1|15102.1|15104.3|15102.3|15104.5|15102.5|15104.1|15102.1|2
1628131680000|2021-08-05 02:48:00|15104.1|15102.1|15103.6|15101.6|15104.1|15102.1|15103.4|15101.4|8
1628131690000|2021-08-05 02:48:10|15103.8|15101.8|15103.6|15101.6|15103.9|15101.9|15103.5|15101.5|2
1628131700000|2021-08-05 02:48:20|15103.5|15101.5|15103.6|15101.6|15103.9|15101.9|15103.3|15101.3|2
1628131710000|2021-08-05 02:48:30|15103.4|15101.4|15103.4|15101.4|15103.4|15101.4|15103|15101|14
1628131720000|2021-08-05 02:48:40|15103.3|15101.3|15103.3|15101.3|15103.4|15101.4|15103.1|15101.1|3
1628131730000|2021-08-05 02:48:50|15103.4|15101.4|15103.4|15101.4|15103.4|15101.4|15103.3|15101.3|1
1628131740000|2021-08-05 02:49:00|15103.5|15101.5|15103.3|15101.3|15103.9|15101.9|15103.1|15101.1|2
1628131750000|2021-08-05 02:49:10|15103.1|15101.1|15103.4|15101.4|15103.4|15101.4|15103.1|15101.1|4
1628131760000|2021-08-05 02:49:20|15103.6|15101.6|15103.4|15101.4|15103.9|15101.9|15103.4|15101.4|2
1628131770000|2021-08-05 02:49:30|15103.3|15101.3|15103.1|15101.1|15103.4|15101.4|15103|15101|2
1628131780000|2021-08-05 02:49:40|15103.3|15101.3|15102.1|15100.1|15103.4|15101.4|15102.1|15100.1|23
1628131790000|2021-08-05 02:49:50|15102|15100|15100.9|15098.9|15102|15100|15100.6|15098.6|69
1628131800000|2021-08-05 02:50:00|15101|15099|15101.1|15099.1|15101.1|15099.1|15100.4|15098.4|13
1628131810000|2021-08-05 02:50:10|15101.3|15099.3|15101.1|15099.1|15101.6|15099.6|15100.9|15098.9|5
1628131820000|2021-08-05 02:50:20|15101.3|15099.3|15100.6|15098.6|15101.4|15099.4|15100.4|15098.4|5
1628131830000|2021-08-05 02:50:30|15100.8|15098.8|15100.8|15098.8|15101|15099|15100.8|15098.8|7
1628131840000|2021-08-05 02:50:40|15100.9|15098.9|15100.4|15098.4|15100.9|15098.9|15100.4|15098.4|3
1628131850000|2021-08-05 02:50:50|15100.3|15098.3|15100.4|15098.4|15100.5|15098.5|15100|15098|14
1628131860000|2021-08-05 02:51:00|15100.3|15098.3|15100.6|15098.6|15100.6|15098.6|15099.9|15097.9|4
1628131870000|2021-08-05 02:51:10|15100.8|15098.8|15101.1|15099.1|15101.1|15099.1|15100.5|15098.5|13
1628131880000|2021-08-05 02:51:20|15101|15099|15101.1|15099.1|15101.1|15099.1|15100.9|15098.9|4
1628131890000|2021-08-05 02:51:30|15101.3|15099.3|15101.3|15099.3|15101.4|15099.4|15101.3|15099.3|3
1628131900000|2021-08-05 02:51:40|15101.1|15099.1|15100.8|15098.8|15101.3|15099.3|15100.5|15098.5|7
1628131910000|2021-08-05 02:51:50|15100.9|15098.9|15101.1|15099.1|15101.1|15099.1|15100.8|15098.8|2
1628131920000|2021-08-05 02:52:00|15101.3|15099.3|15101.1|15099.1|15101.3|15099.3|15100.6|15098.6|3
1628131930000|2021-08-05 02:52:10|15101|15099|15101.1|15099.1|15101.4|15099.4|15101|15099|17
1628131940000|2021-08-05 02:52:20|15101|15099|15100.6|15098.6|15101|15099|15100.4|15098.4|0
1628131950000|2021-08-05 02:52:30|15100.8|15098.8|15101.6|15099.6|15101.9|15099.9|15100.8|15098.8|16
1628131960000|2021-08-05 02:52:40|15101.8|15099.8|15101.5|15099.5|15101.8|15099.8|15101.5|15099.5|4
1628131970000|2021-08-05 02:52:50|15101.4|15099.4|15101.1|15099.1|15101.5|15099.5|15100.9|15098.9|3
1628131980000|2021-08-05 02:53:00|15101.6|15099.6|15101.4|15099.4|15101.9|15099.9|15101.3|15099.3|14
1628131990000|2021-08-05 02:53:10|15101.5|15099.5|15101.6|15099.6|15101.8|15099.8|15101.5|15099.5|3
1628132000000|2021-08-05 02:53:20|15101.5|15099.5|15101.4|15099.4|15101.6|15099.6|15101.3|15099.3|1
1628132010000|2021-08-05 02:53:30|15101.5|15099.5|15100.6|15098.6|15101.5|15099.5|15100.5|15098.5|6
1628132020000|2021-08-05 02:53:40|15100.5|15098.5|15100.5|15098.5|15100.6|15098.6|15100.1|15098.1|1
1628132030000|2021-08-05 02:53:50|15100.4|15098.4|15100.4|15098.4|15100.8|15098.8|15100.4|15098.4|0
1628132040000|2021-08-05 02:54:00|15100.5|15098.5|15100.4|15098.4|15100.5|15098.5|15099.9|15097.9|10
1628132050000|2021-08-05 02:54:10|15100.3|15098.3|15100.4|15098.4|15100.4|15098.4|15099.9|15097.9|3
1628132060000|2021-08-05 02:54:20|15100.3|15098.3|15099.9|15097.9|15100.4|15098.4|15099.9|15097.9|3
1628132070000|2021-08-05 02:54:30|15100|15098|15100.3|15098.3|15100.5|15098.5|15099.9|15097.9|15
1628132080000|2021-08-05 02:54:40|15100.1|15098.1|15099.8|15097.8|15100.4|15098.4|15099.8|15097.8|3
1628132090000|2021-08-05 02:54:50|15099.9|15097.9|15100|15098|15100.3|15098.3|15099.8|15097.8|2
1628132100000|2021-08-05 02:55:00|15099.9|15097.9|15100.3|15098.3|15100.4|15098.4|15099.6|15097.6|3
1628132110000|2021-08-05 02:55:10|15100.1|15098.1|15100|15098|15100.4|15098.4|15099.9|15097.9|0
1628132120000|2021-08-05 02:55:20|15099.9|15097.9|15101.3|15099.3|15101.3|15099.3|15099.9|15097.9|12
1628132130000|2021-08-05 02:55:30|15101.1|15099.1|15101.6|15099.6|15101.8|15099.8|15101.1|15099.1|3
1628132140000|2021-08-05 02:55:40|15101.8|15099.8|15102.1|15100.1|15102.1|15100.1|15101.6|15099.6|5
1628132150000|2021-08-05 02:55:50|15102.4|15100.4|15101.9|15099.9|15102.4|15100.4|15101.9|15099.9|8
1628132160000|2021-08-05 02:56:00|15102|15100|15101.6|15099.6|15102|15100|15101.6|15099.6|7
1628132170000|2021-08-05 02:56:10|15101.8|15099.8|15101.9|15099.9|15102.3|15100.3|15101.8|15099.8|3
1628132180000|2021-08-05 02:56:20|15102.3|15100.3|15102.3|15100.3|15102.5|15100.5|15102.1|15100.1|7
1628132190000|2021-08-05 02:56:30|15102.1|15100.1|15102.1|15100.1|15102.3|15100.3|15102.1|15100.1|1
1628132200000|2021-08-05 02:56:40|15102.3|15100.3|15102.9|15100.9|15103.1|15101.1|15102.3|15100.3|21
1628132210000|2021-08-05 02:56:50|15103|15101|15103.3|15101.3|15103.4|15101.4|15103|15101|10
1628132220000|2021-08-05 02:57:00|15103.4|15101.4|15103.4|15101.4|15103.4|15101.4|15103.3|15101.3|1
1628132230000|2021-08-05 02:57:10|15103.3|15101.3|15103.4|15101.4|15103.4|15101.4|15103.3|15101.3|3
1628132240000|2021-08-05 02:57:20|15103.3|15101.3|15103.4|15101.4|15103.6|15101.6|15103.3|15101.3|2
1628132250000|2021-08-05 02:57:30|15103.6|15101.6|15103.9|15101.9|15103.9|15101.9|15103.6|15101.6|11
1628132260000|2021-08-05 02:57:40|15104|15102|15104|15102|15104.4|15102.4|15103.9|15101.9|11
1628132270000|2021-08-05 02:57:50|15103.9|15101.9|15104.1|15102.1|15104.3|15102.3|15103.9|15101.9|2
1628132280000|2021-08-05 02:58:00|15104.3|15102.3|15104.1|15102.1|15104.3|15102.3|15104.1|15102.1|2
1628132290000|2021-08-05 02:58:10|15104.3|15102.3|15104.5|15102.5|15104.9|15102.9|15104.3|15102.3|17
1628132300000|2021-08-05 02:58:20|15104.6|15102.6|15104.6|15102.6|15104.9|15102.9|15104.3|15102.3|9
1628132310000|2021-08-05 02:58:30|15104.5|15102.5|15104.4|15102.4|15104.8|15102.8|15104.4|15102.4|1
1628132320000|2021-08-05 02:58:40|15104.3|15102.3|15103.6|15101.6|15104.3|15102.3|15103.6|15101.6|5
1628132330000|2021-08-05 02:58:50|15103.5|15101.5|15103.9|15101.9|15103.9|15101.9|15103.4|15101.4|2
1628132340000|2021-08-05 02:59:00|15103.8|15101.8|15103.5|15101.5|15103.8|15101.8|15103.3|15101.3|3
1628132350000|2021-08-05 02:59:10|15103.4|15101.4|15103.6|15101.6|15103.6|15101.6|15103.4|15101.4|1
1628132360000|2021-08-05 02:59:20|15103.5|15101.5|15103.9|15101.9|15104.3|15102.3|15103.5|15101.5|6
1628132370000|2021-08-05 02:59:30|15104|15102|15103.6|15101.6|15104|15102|15103.6|15101.6|4
1628132380000|2021-08-05 02:59:40|15103.4|15101.4|15103.6|15101.6|15103.6|15101.6|15103.4|15101.4|3
1628132390000|2021-08-05 02:59:50|15103.8|15101.8|15103.8|15101.8|15104|15102|15103.8|15101.8|0
1628132400000|2021-08-05 03:00:00|15103.9|15101.9|15103.8|15101.8|15104.1|15102.1|15103.5|15101.5|4
1628132410000|2021-08-05 03:00:10|15103.9|15101.9|15104.6|15102.6|15104.8|15102.8|15103.9|15101.9|3
1628132420000|2021-08-05 03:00:20|15104.5|15102.5|15104.6|15102.6|15104.9|15102.9|15104.5|15102.5|7
1628132430000|2021-08-05 03:00:30|15104.4|15102.4|15104.8|15102.8|15104.8|15102.8|15104.4|15102.4|3
1628132440000|2021-08-05 03:00:40|15104.9|15102.9|15105.3|15103.3|15105.3|15103.3|15104.5|15102.5|1
1628132450000|2021-08-05 03:00:50|15104.9|15102.9|15105.3|15103.3|15105.3|15103.3|15104.9|15102.9|2
1628132460000|2021-08-05 03:01:00|15105.4|15103.4|15104.9|15102.9|15105.5|15103.5|15104.9|15102.9|7
1628132470000|2021-08-05 03:01:10|15105|15103|15104.8|15102.8|15105|15103|15104.6|15102.6|1
1628132480000|2021-08-05 03:01:20|15104.6|15102.6|15104.5|15102.5|15104.8|15102.8|15104.4|15102.4|6
1628132490000|2021-08-05 03:01:30|15104.3|15102.3|15104.4|15102.4|15104.4|15102.4|15104.1|15102.1|3
1628132500000|2021-08-05 03:01:40|15103.9|15101.9|15104.1|15102.1|15104.3|15102.3|15103.9|15101.9|4
1628132510000|2021-08-05 03:01:50|15103.9|15101.9|15104.1|15102.1|15104.1|15102.1|15103.9|15101.9|2
1628132520000|2021-08-05 03:02:00|15104.3|15102.3|15104.9|15102.9|15105.5|15103.5|15104.3|15102.3|19
1628132530000|2021-08-05 03:02:10|15105|15103|15104.3|15102.3|15105|15103|15104.3|15102.3|1
1628132540000|2021-08-05 03:02:20|15104.4|15102.4|15104.4|15102.4|15104.8|15102.8|15104.4|15102.4|1
1628132550000|2021-08-05 03:02:30|15104.3|15102.3|15104.3|15102.3|15104.5|15102.5|15103.9|15101.9|2
1628132560000|2021-08-05 03:02:40|15104.1|15102.1|15103.8|15101.8|15104.3|15102.3|15103.6|15101.6|1
1628132570000|2021-08-05 03:02:50|15104|15102|15103.9|15101.9|15104.3|15102.3|15103.8|15101.8|2
1628132580000|2021-08-05 03:03:00|15104|15102|15104|15102|15104|15102|15103.8|15101.8|0
1628132590000|2021-08-05 03:03:10|15104.1|15102.1|15103.9|15101.9|15104.4|15102.4|15103.6|15101.6|2
1628132600000|2021-08-05 03:03:20|15104|15102|15103.9|15101.9|15104.1|15102.1|15103.8|15101.8|2
1628132610000|2021-08-05 03:03:30|15104|15102|15103.9|15101.9|15104.3|15102.3|15103.9|15101.9|1
1628132620000|2021-08-05 03:03:40|15103.8|15101.8|15103.4|15101.4|15103.9|15101.9|15103.1|15101.1|4
1628132630000|2021-08-05 03:03:50|15103.3|15101.3|15103.4|15101.4|15103.9|15101.9|15103.3|15101.3|3
1628132640000|2021-08-05 03:04:00|15103.3|15101.3|15102.8|15100.8|15103.4|15101.4|15102.6|15100.6|9
1628132650000|2021-08-05 03:04:10|15102.6|15100.6|15102.6|15100.6|15102.9|15100.9|15102.4|15100.4|2
1628132660000|2021-08-05 03:04:20|15102.8|15100.8|15103|15101|15103.1|15101.1|15102.8|15100.8|1
1628132670000|2021-08-05 03:04:30|15102.9|15100.9|15102.6|15100.6|15102.9|15100.9|15102.5|15100.5|1
1628132680000|2021-08-05 03:04:40|15102.8|15100.8|15102.6|15100.6|15102.8|15100.8|15102.6|15100.6|2
1628132690000|2021-08-05 03:04:50|15102.4|15100.4|15102.6|15100.6|15102.6|15100.6|15102.4|15100.4|2
1628132700000|2021-08-05 03:05:00|15102.5|15100.5|15102.9|15100.9|15102.9|15100.9|15102.3|15100.3|3
1628132710000|2021-08-05 03:05:10|15102.6|15100.6|15102.1|15100.1|15102.8|15100.8|15101.9|15099.9|2
1628132720000|2021-08-05 03:05:20|15102|15100|15101.9|15099.9|15102|15100|15101.6|15099.6|3
1628132730000|2021-08-05 03:05:30|15101.8|15099.8|15102.4|15100.4|15102.4|15100.4|15101.6|15099.6|3
1628132740000|2021-08-05 03:05:40|15102.5|15100.5|15102.6|15100.6|15103|15101|15102.5|15100.5|1
1628132750000|2021-08-05 03:05:50|15102.8|15100.8|15103.3|15101.3|15103.4|15101.4|15102.8|15100.8|2
1628132760000|2021-08-05 03:06:00|15103|15101|15103.1|15101.1|15103.3|15101.3|15102.6|15100.6|2
1628132770000|2021-08-05 03:06:10|15103.3|15101.3|15103.4|15101.4|15103.6|15101.6|15103.1|15101.1|2
1628132780000|2021-08-05 03:06:20|15103.5|15101.5|15102.6|15100.6|15103.5|15101.5|15102.6|15100.6|1
1628132790000|2021-08-05 03:06:30|15102.8|15100.8|15103.3|15101.3|15103.4|15101.4|15102.5|15100.5|1
1628132800000|2021-08-05 03:06:40|15103.1|15101.1|15103.3|15101.3|15103.5|15101.5|15103|15101|0
1628132810000|2021-08-05 03:06:50|15103.4|15101.4|15103.3|15101.3|15103.4|15101.4|15102.9|15100.9|7
1628132820000|2021-08-05 03:07:00|15103.1|15101.1|15103.1|15101.1|15103.4|15101.4|15102.9|15100.9|7
1628132830000|2021-08-05 03:07:10|15103|15101|15103.6|15101.6|15103.6|15101.6|15102.9|15100.9|1
1628132840000|2021-08-05 03:07:20|15103.5|15101.5|15103.9|15101.9|15103.9|15101.9|15103.3|15101.3|4
1628132850000|2021-08-05 03:07:30|15104|15102|15103.6|15101.6|15104|15102|15103.3|15101.3|2
1628132860000|2021-08-05 03:07:40|15103.8|15101.8|15104.4|15102.4|15104.4|15102.4|15103.8|15101.8|4
1628132870000|2021-08-05 03:07:50|15104.5|15102.5|15103.9|15101.9|15104.6|15102.6|15103.8|15101.8|5
1628132880000|2021-08-05 03:08:00|15103.6|15101.6|15103.4|15101.4|15103.6|15101.6|15103.3|15101.3|2
1628132890000|2021-08-05 03:08:10|15103.3|15101.3|15103.3|15101.3|15103.9|15101.9|15103.3|15101.3|2
1628132900000|2021-08-05 03:08:20|15103.1|15101.1|15103.4|15101.4|15103.5|15101.5|15103.1|15101.1|2
1628132910000|2021-08-05 03:08:30|15103.3|15101.3|15103.3|15101.3|15103.4|15101.4|15103.1|15101.1|2
1628132920000|2021-08-05 03:08:40|15103.1|15101.1|15103.4|15101.4|15103.4|15101.4|15103.1|15101.1|1
1628132930000|2021-08-05 03:08:50|15103.3|15101.3|15103.3|15101.3|15103.4|15101.4|15103.1|15101.1|0
1628132940000|2021-08-05 03:09:00|15103.4|15101.4|15103.5|15101.5|15103.5|15101.5|15103.4|15101.4|0
1628132950000|2021-08-05 03:09:10|15103.4|15101.4|15103.4|15101.4|15103.5|15101.5|15103.4|15101.4|2
1628132960000|2021-08-05 03:09:20|15103.3|15101.3|15103.1|15101.1|15103.3|15101.3|15103.1|15101.1|0
1628132970000|2021-08-05 03:09:30|15103.3|15101.3|15103.4|15101.4|15103.4|15101.4|15103.3|15101.3|1
1628132980000|2021-08-05 03:09:40|15103.3|15101.3|15103.1|15101.1|15103.4|15101.4|15103|15101|1
1628132990000|2021-08-05 03:09:50|15103|15101|15103.3|15101.3|15103.8|15101.8|15103|15101|7
1628133000000|2021-08-05 03:10:00|15103.1|15101.1|15102.6|15100.6|15103.1|15101.1|15102.1|15100.1|22
1628133010000|2021-08-05 03:10:10|15102.8|15100.8|15102.9|15100.9|15103.1|15101.1|15102.8|15100.8|1
1628133020000|2021-08-05 03:10:20|15103|15101|15103.3|15101.3|15103.5|15101.5|15102.9|15100.9|2
1628133030000|2021-08-05 03:10:30|15103.4|15101.4|15103.1|15101.1|15103.5|15101.5|15102.6|15100.6|1
1628133040000|2021-08-05 03:10:40|15103.3|15101.3|15103.6|15101.6|15103.9|15101.9|15103.3|15101.3|3
1628133050000|2021-08-05 03:10:50|15103.5|15101.5|15103.3|15101.3|15103.5|15101.5|15102.9|15100.9|1
1628133060000|2021-08-05 03:11:00|15103.1|15101.1|15104|15102|15104|15102|15103|15101|3
1628133070000|2021-08-05 03:11:10|15104.1|15102.1|15103.5|15101.5|15104.1|15102.1|15103.4|15101.4|3
1628133080000|2021-08-05 03:11:20|15103.4|15101.4|15104.5|15102.5|15104.5|15102.5|15103.4|15101.4|6
1628133090000|2021-08-05 03:11:30|15104.4|15102.4|15104.4|15102.4|15104.5|15102.5|15104.4|15102.4|0
1628133100000|2021-08-05 03:11:40|15104.5|15102.5|15104.1|15102.1|15104.5|15102.5|15104.1|15102.1|0
1628133110000|2021-08-05 03:11:50|15104|15102|15103.8|15101.8|15104|15102|15103.5|15101.5|0
1628133120000|2021-08-05 03:12:00|15104|15102|15104.4|15102.4|15104.4|15102.4|15103.6|15101.6|13
1628133130000|2021-08-05 03:12:10|15104.5|15102.5|15104.4|15102.4|15104.6|15102.6|15104.3|15102.3|1
1628133140000|2021-08-05 03:12:20|15104.1|15102.1|15103.8|15101.8|15104.1|15102.1|15103.6|15101.6|3
1628133150000|2021-08-05 03:12:30|15103.6|15101.6|15102.6|15100.6|15103.6|15101.6|15102.6|15100.6|4
1628133160000|2021-08-05 03:12:40|15102.8|15100.8|15102.3|15100.3|15102.9|15100.9|15102.1|15100.1|5
1628133170000|2021-08-05 03:12:50|15102.4|15100.4|15102.5|15100.5|15102.8|15100.8|15102.3|15100.3|2
1628133180000|2021-08-05 03:13:00|15102.6|15100.6|15103|15101|15103|15101|15102|15100|5
1628133190000|2021-08-05 03:13:10|15102.9|15100.9|15102.4|15100.4|15102.9|15100.9|15102.3|15100.3|6
1628133200000|2021-08-05 03:13:20|15102.5|15100.5|15102.9|15100.9|15103|15101|15102.4|15100.4|3
1628133210000|2021-08-05 03:13:30|15102.8|15100.8|15103.5|15101.5|15103.5|15101.5|15102.6|15100.6|2
1628133220000|2021-08-05 03:13:40|15103.6|15101.6|15103.4|15101.4|15103.6|15101.6|15103.4|15101.4|0
1628133230000|2021-08-05 03:13:50|15103.5|15101.5|15103.5|15101.5|15103.5|15101.5|15103.4|15101.4|0
1628133240000|2021-08-05 03:14:00|15103.4|15101.4|15103.3|15101.3|15103.5|15101.5|15103.1|15101.1|1
1628133250000|2021-08-05 03:14:10|15103.1|15101.1|15102.6|15100.6|15103.1|15101.1|15102.5|15100.5|9
1628133260000|2021-08-05 03:14:20|15102.8|15100.8|15103|15101|15103.3|15101.3|15102.8|15100.8|0
1628133270000|2021-08-05 03:14:30|15103.1|15101.1|15103.5|15101.5|15103.6|15101.6|15103.1|15101.1|3
1628133280000|2021-08-05 03:14:40|15103.6|15101.6|15103.9|15101.9|15104|15102|15103.4|15101.4|2
1628133290000|2021-08-05 03:14:50|15104|15102|15103.9|15101.9|15104|15102|15103.8|15101.8|3
1628133300000|2021-08-05 03:15:00|15104.1|15102.1|15104.4|15102.4|15104.8|15102.8|15104|15102|5
1628133310000|2021-08-05 03:15:10|15104.3|15102.3|15104.5|15102.5|15104.6|15102.6|15104.3|15102.3|2
1628133320000|2021-08-05 03:15:20|15104.6|15102.6|15104.3|15102.3|15104.8|15102.8|15104.3|15102.3|7
1628133330000|2021-08-05 03:15:30|15104.4|15102.4|15104.9|15102.9|15104.9|15102.9|15104.4|15102.4|1
1628133340000|2021-08-05 03:15:40|15105|15103|15105.1|15103.1|15105.4|15103.4|15104.9|15102.9|9
1628133350000|2021-08-05 03:15:50|15105.3|15103.3|15105.4|15103.4|15105.5|15103.5|15105.1|15103.1|9
1628133360000|2021-08-05 03:16:00|15105.5|15103.5|15105.6|15103.6|15105.8|15103.8|15105.4|15103.4|8
1628133370000|2021-08-05 03:16:10|15105.5|15103.5|15105.4|15103.4|15105.5|15103.5|15105.1|15103.1|8
1628133380000|2021-08-05 03:16:20|15105.5|15103.5|15104.9|15102.9|15105.8|15103.8|15104.9|15102.9|10
1628133390000|2021-08-05 03:16:30|15104.8|15102.8|15104.5|15102.5|15104.8|15102.8|15104.3|15102.3|0
1628133400000|2021-08-05 03:16:40|15104.4|15102.4|15104.5|15102.5|15104.5|15102.5|15104.4|15102.4|0
1628133410000|2021-08-05 03:16:50|15104.4|15102.4|15104.4|15102.4|15104.5|15102.5|15104.3|15102.3|1
1628133420000|2021-08-05 03:17:00|15103.9|15101.9|15104.4|15102.4|15104.5|15102.5|15103.9|15101.9|8
1628133430000|2021-08-05 03:17:10|15104.5|15102.5|15103.9|15101.9|15104.5|15102.5|15103.9|15101.9|5
1628133440000|2021-08-05 03:17:20|15103.8|15101.8|15103.4|15101.4|15103.9|15101.9|15103.4|15101.4|1
1628133450000|2021-08-05 03:17:30|15103.3|15101.3|15103.4|15101.4|15103.4|15101.4|15103.3|15101.3|0
1628133460000|2021-08-05 03:17:40|15103.3|15101.3|15103.1|15101.1|15103.4|15101.4|15103.1|15101.1|2
1628133470000|2021-08-05 03:17:50|15103|15101|15102.9|15100.9|15103|15101|15102.5|15100.5|5
1628133480000|2021-08-05 03:18:00|15102.8|15100.8|15102.3|15100.3|15103.4|15101.4|15102.3|15100.3|9
1628133490000|2021-08-05 03:18:10|15102.4|15100.4|15102.4|15100.4|15102.8|15100.8|15102.4|15100.4|1
1628133500000|2021-08-05 03:18:20|15102.3|15100.3|15102.1|15100.1|15102.5|15100.5|15101.8|15099.8|10
1628133510000|2021-08-05 03:18:30|15102|15100|15102|15100|15102.1|15100.1|15102|15100|1
1628133520000|2021-08-05 03:18:40|15102.3|15100.3|15102|15100|15102.3|15100.3|15102|15100|1
1628133530000|2021-08-05 03:18:50|15102.1|15100.1|15102.1|15100.1|15102.4|15100.4|15102|15100|0
1628133540000|2021-08-05 03:19:00|15102.3|15100.3|15102.4|15100.4|15102.9|15100.9|15102.1|15100.1|3
1628133550000|2021-08-05 03:19:10|15102.5|15100.5|15102.9|15100.9|15102.9|15100.9|15102.4|15100.4|0
1628133560000|2021-08-05 03:19:20|15103|15101|15103.3|15101.3|15103.4|15101.4|15102.9|15100.9|1
1628133570000|2021-08-05 03:19:30|15103.4|15101.4|15102.9|15100.9|15103.4|15101.4|15102.8|15100.8|2
1628133580000|2021-08-05 03:19:40|15103|15101|15102.4|15100.4|15103|15101|15102.4|15100.4|2
1628133590000|2021-08-05 03:19:50|15102.6|15100.6|15102.9|15100.9|15103|15101|15102.4|15100.4|2
1628133600000|2021-08-05 03:20:00|15103|15101|15103.8|15101.8|15103.8|15101.8|15102.8|15100.8|7
1628133610000|2021-08-05 03:20:10|15103.9|15101.9|15103.9|15101.9|15104|15102|15103.8|15101.8|5
1628133620000|2021-08-05 03:20:20|15103.8|15101.8|15103.4|15101.4|15104|15102|15103.3|15101.3|1
1628133630000|2021-08-05 03:20:30|15103.5|15101.5|15104|15102|15104.1|15102.1|15103.5|15101.5|4
1628133640000|2021-08-05 03:20:40|15104.1|15102.1|15103.9|15101.9|15104.1|15102.1|15103.8|15101.8|0
1628133650000|2021-08-05 03:20:50|15104|15102|15102.9|15100.9|15104|15102|15102.9|15100.9|4
1628133660000|2021-08-05 03:21:00|15102.8|15100.8|15103|15101|15103|15101|15102.8|15100.8|2
1628133670000|2021-08-05 03:21:10|15102.9|15100.9|15103|15101|15103|15101|15102.9|15100.9|0
1628133680000|2021-08-05 03:21:20|15103.1|15101.1|15103.3|15101.3|15103.4|15101.4|15103|15101|2
1628133690000|2021-08-05 03:21:30|15103.1|15101.1|15102.9|15100.9|15103.1|15101.1|15102.9|15100.9|0
1628133700000|2021-08-05 03:21:40|15102.8|15100.8|15102.9|15100.9|15102.9|15100.9|15102.5|15100.5|2
1628133710000|2021-08-05 03:21:50|15102.8|15100.8|15102.9|15100.9|15103.1|15101.1|15102.8|15100.8|5
1628133720000|2021-08-05 03:22:00|15103.1|15101.1|15103.4|15101.4|15103.5|15101.5|15103.1|15101.1|5
1628133730000|2021-08-05 03:22:10|15103.6|15101.6|15103.8|15101.8|15103.9|15101.9|15103.6|15101.6|3
1628133740000|2021-08-05 03:22:20|15103.6|15101.6|15103.9|15101.9|15103.9|15101.9|15103.6|15101.6|3
1628133750000|2021-08-05 03:22:30|15104|15102|15104.4|15102.4|15104.4|15102.4|15104|15102|8
1628133760000|2021-08-05 03:22:40|15104.1|15102.1|15104.5|15102.5|15104.5|15102.5|15104.1|15102.1|1
1628133770000|2021-08-05 03:22:50|15104.4|15102.4|15104.3|15102.3|15104.5|15102.5|15104.1|15102.1|0
1628133780000|2021-08-05 03:23:00|15104.4|15102.4|15104.5|15102.5|15104.6|15102.6|15104.3|15102.3|3
1628133790000|2021-08-05 03:23:10|15104.6|15102.6|15104.9|15102.9|15105.1|15103.1|15104.6|15102.6|6
1628133800000|2021-08-05 03:23:20|15104.8|15102.8|15104.6|15102.6|15104.9|15102.9|15104.4|15102.4|1
1628133810000|2021-08-05 03:23:30|15104.8|15102.8|15104.6|15102.6|15105.4|15103.4|15104.6|15102.6|13
1628133820000|2021-08-05 03:23:40|15104.5|15102.5|15104.9|15102.9|15105|15103|15104.5|15102.5|1
1628133830000|2021-08-05 03:23:50|15105|15103|15104.6|15102.6|15105|15103|15104.5|15102.5|1
1628133840000|2021-08-05 03:24:00|15104.8|15102.8|15104.6|15102.6|15105.1|15103.1|15104.6|15102.6|0
1628133850000|2021-08-05 03:24:10|15104.5|15102.5|15104|15102|15104.5|15102.5|15103.9|15101.9|2
1628133860000|2021-08-05 03:24:20|15103.9|15101.9|15104.1|15102.1|15104.3|15102.3|15103.9|15101.9|0
1628133880000|2021-08-05 03:24:40|15104|15102|15104|15102|15104|15102|15103.6|15101.6|3
1628133890000|2021-08-05 03:24:50|15103.9|15101.9|15104.1|15102.1|15104.3|15102.3|15103.9|15101.9|1
1628133900000|2021-08-05 03:25:00|15104|15102|15104.1|15102.1|15104.1|15102.1|15103.6|15101.6|0
1628133910000|2021-08-05 03:25:10|15104|15102|15104.4|15102.4|15104.4|15102.4|15103.8|15101.8|0
1628133920000|2021-08-05 03:25:20|15104.5|15102.5|15104.9|15102.9|15104.9|15102.9|15104.5|15102.5|2
1628133930000|2021-08-05 03:25:30|15105|15103|15105.1|15103.1|15105.3|15103.3|15104.6|15102.6|1
1628133940000|2021-08-05 03:25:40|15105.6|15103.6|15105.6|15103.6|15105.6|15103.6|15105.4|15103.4|11
1628133950000|2021-08-05 03:25:50|15105.5|15103.5|15105.4|15103.4|15105.5|15103.5|15105.3|15103.3|1
1628133960000|2021-08-05 03:26:00|15105.3|15103.3|15104.9|15102.9|15105.5|15103.5|15104.8|15102.8|5
1628133970000|2021-08-05 03:26:10|15104.8|15102.8|15105.3|15103.3|15105.3|15103.3|15104.5|15102.5|1
1628133980000|2021-08-05 03:26:20|15105.4|15103.4|15105.5|15103.5|15105.5|15103.5|15105.4|15103.4|2
1628133990000|2021-08-05 03:26:30|15105.4|15103.4|15105.1|15103.1|15105.4|15103.4|15105|15103|4
1628134000000|2021-08-05 03:26:40|15105|15103|15104.8|15102.8|15105.1|15103.1|15104.8|15102.8|2
1628134010000|2021-08-05 03:26:50|15104.9|15102.9|15105|15103|15105.1|15103.1|15104.8|15102.8|0
1628134020000|2021-08-05 03:27:00|15104.8|15102.8|15105.1|15103.1|15105.1|15103.1|15104.6|15102.6|0
1628134030000|2021-08-05 03:27:10|15105.3|15103.3|15105.4|15103.4|15105.4|15103.4|15105.3|15103.3|0
1628134050000|2021-08-05 03:27:30|15105.8|15103.8|15105.6|15103.6|15105.8|15103.8|15105.6|15103.6|5
1628134060000|2021-08-05 03:27:40|15105.8|15103.8|15105.6|15103.6|15106.5|15104.5|15105.6|15103.6|25
1628134070000|2021-08-05 03:27:50|15105.5|15103.5|15105.9|15103.9|15105.9|15103.9|15105.5|15103.5|2
1628134080000|2021-08-05 03:28:00|15105.8|15103.8|15105.4|15103.4|15105.8|15103.8|15104.9|15102.9|7
1628134090000|2021-08-05 03:28:10|15105.5|15103.5|15105.3|15103.3|15105.8|15103.8|15105.3|15103.3|1
1628134100000|2021-08-05 03:28:20|15105.1|15103.1|15104.9|15102.9|15105.1|15103.1|15104.9|15102.9|0
1628134110000|2021-08-05 03:28:30|15105.4|15103.4|15105.6|15103.6|15105.8|15103.8|15105.4|15103.4|6
1628134120000|2021-08-05 03:28:40|15105.8|15103.8|15105.5|15103.5|15105.9|15103.9|15105.5|15103.5|2
1628134130000|2021-08-05 03:28:50|15105.4|15103.4|15105.1|15103.1|15105.4|15103.4|15104.9|15102.9|6
1628134140000|2021-08-05 03:29:00|15105.3|15103.3|15104.9|15102.9|15105.8|15103.8|15104.9|15102.9|3
1628134150000|2021-08-05 03:29:10|15105|15103|15105|15103|15105.1|15103.1|15104.9|15102.9|0
1628134160000|2021-08-05 03:29:20|15105.1|15103.1|15105.4|15103.4|15105.4|15103.4|15104.9|15102.9|1
1628134170000|2021-08-05 03:29:30|15105.3|15103.3|15105.3|15103.3|15105.4|15103.4|15105.1|15103.1|0
1628134180000|2021-08-05 03:29:40|15105.4|15103.4|15104.8|15102.8|15105.4|15103.4|15104.5|15102.5|5
1628134190000|2021-08-05 03:29:50|15104.5|15102.5|15104.5|15102.5|15104.6|15102.6|15104.1|15102.1|1
1628134200000|2021-08-05 03:30:00|15104.6|15102.6|15104.8|15102.8|15104.9|15102.9|15104.4|15102.4|8
1628134210000|2021-08-05 03:30:10|15104.9|15102.9|15104.9|15102.9|15105|15103|15104.4|15102.4|4
1628134220000|2021-08-05 03:30:20|15104.8|15102.8|15105.6|15103.6|15105.9|15103.9|15104.8|15102.8|5
1628134230000|2021-08-05 03:30:30|15105.5|15103.5|15105.3|15103.3|15105.6|15103.6|15105.3|15103.3|1
1628134240000|2021-08-05 03:30:40|15105.5|15103.5|15105.5|15103.5|15105.9|15103.9|15105.4|15103.4|2
1628134250000|2021-08-05 03:30:50|15105.6|15103.6|15105.8|15103.8|15105.9|15103.9|15105.6|15103.6|0
1628134260000|2021-08-05 03:31:00|15105.9|15103.9|15105.9|15103.9|15106.1|15104.1|15105.5|15103.5|5
1628134270000|2021-08-05 03:31:10|15105.8|15103.8|15105.9|15103.9|15105.9|15103.9|15105.5|15103.5|2
1628134280000|2021-08-05 03:31:20|15106|15104|15105.9|15103.9|15106|15104|15105.4|15103.4|2
1628134290000|2021-08-05 03:31:30|15105.8|15103.8|15104.9|15102.9|15105.8|15103.8|15104.6|15102.6|2
1628134300000|2021-08-05 03:31:40|15105.1|15103.1|15105|15103|15105.1|15103.1|15104.9|15102.9|0
1628134310000|2021-08-05 03:31:50|15105.1|15103.1|15105.4|15103.4|15105.4|15103.4|15105.1|15103.1|0
1628134320000|2021-08-05 03:32:00|15105.5|15103.5|15105.6|15103.6|15105.6|15103.6|15105.5|15103.5|0
1628134340000|2021-08-05 03:32:20|15105.3|15103.3|15105.3|15103.3|15105.4|15103.4|15105.3|15103.3|9
1628134350000|2021-08-05 03:32:30|15105.4|15103.4|15105.4|15103.4|15105.4|15103.4|15105.3|15103.3|1
1628134360000|2021-08-05 03:32:40|15105.3|15103.3|15105.3|15103.3|15105.3|15103.3|15105.3|15103.3|1
1628134370000|2021-08-05 03:32:50|15105.4|15103.4|15105.3|15103.3|15105.4|15103.4|15105.3|15103.3|3
1628134380000|2021-08-05 03:33:00|15105.4|15103.4|15104.8|15102.8|15105.4|15103.4|15104.6|15102.6|5
1628134390000|2021-08-05 03:33:10|15104.9|15102.9|15104.9|15102.9|15104.9|15102.9|15104.8|15102.8|0
1628134400000|2021-08-05 03:33:20|15104.8|15102.8|15104.9|15102.9|15105|15103|15104.8|15102.8|1
1628134410000|2021-08-05 03:33:30|15104.8|15102.8|15104.6|15102.6|15104.8|15102.8|15104.6|15102.6|1
1628134420000|2021-08-05 03:33:40|15104.5|15102.5|15104.4|15102.4|15104.8|15102.8|15104.3|15102.3|6
1628134430000|2021-08-05 03:33:50|15104.5|15102.5|15104.4|15102.4|15104.8|15102.8|15104.4|15102.4|1
1628134440000|2021-08-05 03:34:00|15104.3|15102.3|15104.3|15102.3|15104.3|15102.3|15104.3|15102.3|8
1628134450000|2021-08-05 03:34:10|15104.1|15102.1|15103.9|15101.9|15104.1|15102.1|15103.9|15101.9|2
1628134460000|2021-08-05 03:34:20|15103.8|15101.8|15104.1|15102.1|15104.1|15102.1|15103.6|15101.6|2
1628134470000|2021-08-05 03:34:30|||||||||6
1628134480000|2021-08-05 03:34:40|15104|15102|15103.6|15101.6|15104|15102|15103.4|15101.4|6
1628134490000|2021-08-05 03:34:50|15104|15102|15104.4|15102.4|15104.4|15102.4|15104|15102|1
1628134500000|2021-08-05 03:35:00|15104.3|15102.3|15104.1|15102.1|15104.4|15102.4|15104.1|15102.1|0
1628134510000|2021-08-05 03:35:10|15104.3|15102.3|15104.8|15102.8|15104.9|15102.9|15104.1|15102.1|5
1628134520000|2021-08-05 03:35:20|15104.9|15102.9|15105.3|15103.3|15105.3|15103.3|15104.8|15102.8|4
1628134530000|2021-08-05 03:35:30|15104.9|15102.9|15104.8|15102.8|15105|15103|15104.6|15102.6|4
1628134540000|2021-08-05 03:35:40|15104.9|15102.9|15105|15103|15105|15103|15104.9|15102.9|0
1628134550000|2021-08-05 03:35:50|15104.9|15102.9|15105.4|15103.4|15105.4|15103.4|15104.9|15102.9|0
1628134560000|2021-08-05 03:36:00|15105.3|15103.3|15104.9|15102.9|15105.3|15103.3|15104.6|15102.6|6
1628134570000|2021-08-05 03:36:10|15105|15103|15105.4|15103.4|15105.4|15103.4|15105|15103|0
1628134590000|2021-08-05 03:36:30|15105.5|15103.5|15105.9|15103.9|15106.1|15104.1|15105.5|15103.5|5
1628134600000|2021-08-05 03:36:40|15106|15104|15106.4|15104.4|15106.4|15104.4|15105.9|15103.9|4
1628134610000|2021-08-05 03:36:50|15106.5|15104.5|15106.6|15104.6|15106.6|15104.6|15106.5|15104.5|4
1628134620000|2021-08-05 03:37:00|15106.8|15104.8|15106.6|15104.6|15106.8|15104.8|15106.4|15104.4|2
1628134630000|2021-08-05 03:37:10|15106.5|15104.5|15106.4|15104.4|15106.6|15104.6|15106|15104|1
1628134640000|2021-08-05 03:37:20|15106.5|15104.5|15106.1|15104.1|15106.6|15104.6|15106|15104|1
1628134650000|2021-08-05 03:37:30|15106|15104|15106|15104|15106.4|15104.4|15106|15104|0
1628134660000|2021-08-05 03:37:40|15106.1|15104.1|15106|15104|15106.3|15104.3|15106|15104|0
1628134670000|2021-08-05 03:37:50|15106.1|15104.1|15106|15104|15106.4|15104.4|15106|15104|0
1628134680000|2021-08-05 03:38:00|15105.9|15103.9|15106.1|15104.1|15106.3|15104.3|15105.9|15103.9|2
1628134690000|2021-08-05 03:38:10|15106.3|15104.3|15106.4|15104.4|15106.4|15104.4|15106.1|15104.1|4
1628134700000|2021-08-05 03:38:20|15106.5|15104.5|15106.1|15104.1|15106.6|15104.6|15106.1|15104.1|6
1628134710000|2021-08-05 03:38:30|15106|15104|15105.9|15103.9|15106|15104|15105.9|15103.9|1
1628134720000|2021-08-05 03:38:40|15105.8|15103.8|15105.4|15103.4|15105.8|15103.8|15105.4|15103.4|1
1628134730000|2021-08-05 03:38:50|15105.5|15103.5|15105.4|15103.4|15105.9|15103.9|15105.4|15103.4|2
1628134740000|2021-08-05 03:39:00|15105.8|15103.8|15105.4|15103.4|15105.9|15103.9|15105.3|15103.3|9
1628134750000|2021-08-05 03:39:10|15105.5|15103.5|15105.9|15103.9|15105.9|15103.9|15105.5|15103.5|0
1628134760000|2021-08-05 03:39:20|15105.8|15103.8|15105.9|15103.9|15105.9|15103.9|15105.6|15103.6|0
1628134770000|2021-08-05 03:39:30|15105.8|15103.8|15104.9|15102.9|15105.9|15103.9|15104.9|15102.9|3
1628134780000|2021-08-05 03:39:40|15104.8|15102.8|15104.3|15102.3|15104.9|15102.9|15104.3|15102.3|3
1628134790000|2021-08-05 03:39:50|15104.4|15102.4|15104.4|15102.4|15104.6|15102.6|15104.3|15102.3|1
1628134800000|2021-08-05 03:40:00|15104.3|15102.3|15104.4|15102.4|15104.4|15102.4|15104.3|15102.3|0
1628134810000|2021-08-05 03:40:10|15104.5|15102.5|15104.4|15102.4|15104.5|15102.5|15104.4|15102.4|1
1628134820000|2021-08-05 03:40:20|15104.5|15102.5|15104.9|15102.9|15105.1|15103.1|15104.5|15102.5|2
1628134830000|2021-08-05 03:40:30|15105|15103|15104.9|15102.9|15105|15103|15104.9|15102.9|0
1628134840000|2021-08-05 03:40:40|15104.8|15102.8|15104.9|15102.9|15104.9|15102.9|15104.3|15102.3|1
1628134850000|2021-08-05 03:40:50|15104.8|15102.8|15104.6|15102.6|15104.8|15102.8|15104.6|15102.6|0
1628134860000|2021-08-05 03:41:00|15104.8|15102.8|15104.8|15102.8|15104.8|15102.8|15104.6|15102.6|1
1628134870000|2021-08-05 03:41:10|15104.9|15102.9|15104.1|15102.1|15104.9|15102.9|15104|15102|4
1628134880000|2021-08-05 03:41:20|15104.3|15102.3|15104.1|15102.1|15104.3|15102.3|15104.1|15102.1|0
1628134890000|2021-08-05 03:41:30|15104.4|15102.4|15104.4|15102.4|15104.4|15102.4|15104.4|15102.4|1
1628134900000|2021-08-05 03:41:40|15104.3|15102.3|15103.9|15101.9|15104.3|15102.3|15103.9|15101.9|1
1628134910000|2021-08-05 03:41:50|15104|15102|15104.3|15102.3|15104.3|15102.3|15103.9|15101.9|0
1628134920000|2021-08-05 03:42:00|15104.4|15102.4|15104.5|15102.5|15104.6|15102.6|15104.3|15102.3|1
1628134930000|2021-08-05 03:42:10|15104.4|15102.4|15104.9|15102.9|15104.9|15102.9|15104.4|15102.4|3
1628134940000|2021-08-05 03:42:20|15104.8|15102.8|15104.6|15102.6|15104.9|15102.9|15104.6|15102.6|0
1628134960000|2021-08-05 03:42:40|15104.8|15102.8|15104.6|15102.6|15105|15103|15104.6|15102.6|3
1628134970000|2021-08-05 03:42:50|15104.8|15102.8|15104.5|15102.5|15105|15103|15104.5|15102.5|4
1628134980000|2021-08-05 03:43:00|15104.6|15102.6|15104.1|15102.1|15104.6|15102.6|15104.1|15102.1|2
1628134990000|2021-08-05 03:43:10|15104.4|15102.4|15104.4|15102.4|15104.5|15102.5|15104.3|15102.3|1
1628135000000|2021-08-05 03:43:20|15104.5|15102.5|15104.1|15102.1|15104.5|15102.5|15104.1|15102.1|1
1628135010000|2021-08-05 03:43:30|15104.3|15102.3|15104.3|15102.3|15104.3|15102.3|15104.1|15102.1|1
1628135020000|2021-08-05 03:43:40|15104.4|15102.4|15104.3|15102.3|15104.4|15102.4|15104.3|15102.3|0
1628135030000|2021-08-05 03:43:50|15104.4|15102.4|15104.4|15102.4|15104.4|15102.4|15104.3|15102.3|0
1628135040000|2021-08-05 03:44:00|15104.5|15102.5|15104.1|15102.1|15104.5|15102.5|15104.1|15102.1|1
1628135060000|2021-08-05 03:44:20|15104.3|15102.3|15104.6|15102.6|15104.8|15102.8|15104.3|15102.3|9
1628135070000|2021-08-05 03:44:30|15104.8|15102.8|15104.1|15102.1|15104.8|15102.8|15104.1|15102.1|1
1628135080000|2021-08-05 03:44:40|15104.3|15102.3|15103.6|15101.6|15104.5|15102.5|15103.5|15101.5|9
1628135090000|2021-08-05 03:44:50|15103.8|15101.8|15103.4|15101.4|15103.8|15101.8|15103.4|15101.4|0
1628135100000|2021-08-05 03:45:00|15102.9|15100.9|15103.4|15101.4|15103.6|15101.6|15102.6|15100.6|5
1628135110000|2021-08-05 03:45:10|15103.5|15101.5|15104.1|15102.1|15104.1|15102.1|15103.5|15101.5|3
1628135120000|2021-08-05 03:45:20|15104|15102|15104.1|15102.1|15104.1|15102.1|15103.6|15101.6|1
1628135130000|2021-08-05 03:45:30|15103.8|15101.8|15104.1|15102.1|15104.1|15102.1|15103.8|15101.8|1
1628135140000|2021-08-05 03:45:40|15104.3|15102.3|15104.4|15102.4|15104.4|15102.4|15104.1|15102.1|8
1628135150000|2021-08-05 03:45:50|15104.5|15102.5|15104.1|15102.1|15104.8|15102.8|15104.1|15102.1|11
1628135170000|2021-08-05 03:46:10|15104.3|15102.3|15104.3|15102.3|15104.3|15102.3|15104.3|15102.3|1
1628135180000|2021-08-05 03:46:20|15104.1|15102.1|15105|15103|15105|15103|15104.1|15102.1|0
1628135190000|2021-08-05 03:46:30|15105.1|15103.1|15105.1|15103.1|15105.1|15103.1|15105.1|15103.1|0
1628135200000|2021-08-05 03:46:40|15105|15103|15104.4|15102.4|15105|15103|15104.4|15102.4|0
1628135210000|2021-08-05 03:46:50|15104.5|15102.5|15104.5|15102.5|15104.6|15102.6|15104.1|15102.1|0
1628135220000|2021-08-05 03:47:00|15104.4|15102.4|15104.4|15102.4|15104.5|15102.5|15104.3|15102.3|0
1628135230000|2021-08-05 03:47:10|15104.6|15102.6|15104.9|15102.9|15105|15103|15104.6|15102.6|5
1628135240000|2021-08-05 03:47:20|15104.8|15102.8|15104.3|15102.3|15104.8|15102.8|15104.3|15102.3|0
1628135250000|2021-08-05 03:47:30|15104.1|15102.1|15103.8|15101.8|15104.3|15102.3|15103.8|15101.8|2
1628135260000|2021-08-05 03:47:40|15103.6|15101.6|15103.5|15101.5|15103.6|15101.6|15103.5|15101.5|0
1628135270000|2021-08-05 03:47:50|15103.4|15101.4|15103.4|15101.4|15103.5|15101.5|15103.4|15101.4|1
1628135280000|2021-08-05 03:48:00|15103.5|15101.5|15103.9|15101.9|15103.9|15101.9|15103.5|15101.5|3
1628135290000|2021-08-05 03:48:10|15104|15102|15103.8|15101.8|15104|15102|15103.6|15101.6|0
1628135300000|2021-08-05 03:48:20|15103.9|15101.9|15104.1|15102.1|15104.1|15102.1|15103.9|15101.9|0
1628135310000|2021-08-05 03:48:30|15104.3|15102.3|15103.9|15101.9|15104.4|15102.4|15103.8|15101.8|2
1628135320000|2021-08-05 03:48:40|15104|15102|15103.8|15101.8|15104|15102|15103.8|15101.8|0
1628135330000|2021-08-05 03:48:50|15103.6|15101.6|15103.9|15101.9|15103.9|15101.9|15103.4|15101.4|0
1628135340000|2021-08-05 03:49:00|15103.8|15101.8|15103.6|15101.6|15103.9|15101.9|15103.4|15101.4|1
1628135350000|2021-08-05 03:49:10|15103.4|15101.4|15102.8|15100.8|15103.4|15101.4|15102.8|15100.8|2
1628135360000|2021-08-05 03:49:20|15102.9|15100.9|15102.6|15100.6|15102.9|15100.9|15102.4|15100.4|5
1628135370000|2021-08-05 03:49:30|15102.4|15100.4|15102.1|15100.1|15102.4|15100.4|15102.1|15100.1|11
1628135380000|2021-08-05 03:49:40|15102|15100|15102.1|15100.1|15102.1|15100.1|15101.9|15099.9|5
1628135390000|2021-08-05 03:49:50|15102.3|15100.3|15102.1|15100.1|15102.4|15100.4|15102.1|15100.1|6
1628135400000|2021-08-05 03:50:00|15102.3|15100.3|15101.9|15099.9|15102.5|15100.5|15101.9|15099.9|2
1628135410000|2021-08-05 03:50:10|15102|15100|15101.1|15099.1|15102|15100|15101.1|15099.1|13
1628135420000|2021-08-05 03:50:20|15101.3|15099.3|15101.6|15099.6|15101.6|15099.6|15101.3|15099.3|8
1628135430000|2021-08-05 03:50:30|15101.5|15099.5|15101.6|15099.6|15101.6|15099.6|15101.5|15099.5|1
1628135440000|2021-08-05 03:50:40|15101.8|15099.8|15102|15100|15102|15100|15101.8|15099.8|2
1628135450000|2021-08-05 03:50:50|15101.9|15099.9|15101.9|15099.9|15102.1|15100.1|15101.8|15099.8|0
1628135460000|2021-08-05 03:51:00|15102|15100|15102|15100|15102.1|15100.1|15102|15100|1
1628135470000|2021-08-05 03:51:10|15101.9|15099.9|15101.6|15099.6|15101.9|15099.9|15101.6|15099.6|1
1628135480000|2021-08-05 03:51:20|15101.8|15099.8|15102|15100|15102|15100|15101.6|15099.6|1
1628135490000|2021-08-05 03:51:30|15101.9|15099.9|15101.8|15099.8|15102|15100|15101.8|15099.8|0
1628135500000|2021-08-05 03:51:40|15101.6|15099.6|15101.9|15099.9|15101.9|15099.9|15101.5|15099.5|0
1628135510000|2021-08-05 03:51:50|15102|15100|15102.3|15100.3|15102.6|15100.6|15101.9|15099.9|2
1628135520000|2021-08-05 03:52:00|15102.1|15100.1|15101.5|15099.5|15102.1|15100.1|15101.4|15099.4|1
1628135530000|2021-08-05 03:52:10|15101.4|15099.4|15101|15099|15101.4|15099.4|15100.9|15098.9|12
1628135540000|2021-08-05 03:52:20|15100.9|15098.9|15101.1|15099.1|15101.1|15099.1|15100.9|15098.9|6
1628135550000|2021-08-05 03:52:30|15101|15099|15101.4|15099.4|15101.4|15099.4|15101|15099|4
1628135560000|2021-08-05 03:52:40|15101.3|15099.3|15101.1|15099.1|15101.3|15099.3|15100.9|15098.9|10
1628135570000|2021-08-05 03:52:50|15101|15099|15100.9|15098.9|15101|15099|15100.8|15098.8|6
1628135580000|2021-08-05 03:53:00|15100.8|15098.8|15100.9|15098.9|15101|15099|15100.6|15098.6|4
1628135590000|2021-08-05 03:53:10|15100.8|15098.8|15100.6|15098.6|15100.9|15098.9|15100.6|15098.6|0
1628135610000|2021-08-05 03:53:30|15100.5|15098.5|15100.4|15098.4|15100.6|15098.6|15100.3|15098.3|17
1628135620000|2021-08-05 03:53:40|15100.1|15098.1|15100.1|15098.1|15100.4|15098.4|15100.1|15098.1|10
1628135630000|2021-08-05 03:53:50|15100.4|15098.4|15101.9|15099.9|15101.9|15099.9|15100.3|15098.3|14
1628135640000|2021-08-05 03:54:00|15101.8|15099.8|15100.9|15098.9|15101.8|15099.8|15100.9|15098.9|3
1628135650000|2021-08-05 03:54:10|15100.8|15098.8|15101.1|15099.1|15101.1|15099.1|15100.6|15098.6|4
1628135660000|2021-08-05 03:54:20|15101|15099|15100.6|15098.6|15101|15099|15100.6|15098.6|1
1628135670000|2021-08-05 03:54:30|15100.8|15098.8|15101.1|15099.1|15101.3|15099.3|15100.6|15098.6|0
1628135680000|2021-08-05 03:54:40|15101.3|15099.3|15101.3|15099.3|15101.3|15099.3|15101.3|15099.3|1
1628135690000|2021-08-05 03:54:50|15101.4|15099.4|15101.4|15099.4|15101.5|15099.5|15101.3|15099.3|0
1628135700000|2021-08-05 03:55:00|15101.3|15099.3|15100.6|15098.6|15101.4|15099.4|15100.6|15098.6|3
1628135730000|2021-08-05 03:55:30|15100.9|15098.9|15100.4|15098.4|15100.9|15098.9|15100.4|15098.4|6
1628135740000|2021-08-05 03:55:40|15100.5|15098.5|15100.4|15098.4|15100.5|15098.5|15100.4|15098.4|2
1628135750000|2021-08-05 03:55:50|15100.3|15098.3|15100.4|15098.4|15100.4|15098.4|15100.3|15098.3|2
1628135760000|2021-08-05 03:56:00|15100.5|15098.5|15099.9|15097.9|15100.8|15098.8|15099.9|15097.9|8
1628135780000|2021-08-05 03:56:20|15100|15098|15100.1|15098.1|15100.1|15098.1|15099.9|15097.9|2
1628135790000|2021-08-05 03:56:30|15099.9|15097.9|15099.9|15097.9|15100|15098|15099.9|15097.9|3
1628135800000|2021-08-05 03:56:40|15099.8|15097.8|15099.9|15097.9|15099.9|15097.9|15099.8|15097.8|1
1628135810000|2021-08-05 03:56:50|15099.4|15097.4|15099.6|15097.6|15099.6|15097.6|15099.4|15097.4|11
1628135820000|2021-08-05 03:57:00|15099.8|15097.8|15099.6|15097.6|15099.9|15097.9|15099.4|15097.4|3
1628135830000|2021-08-05 03:57:10|15099.8|15097.8|15098.9|15096.9|15099.8|15097.8|15098.8|15096.8|44
1628135840000|2021-08-05 03:57:20|15098.8|15096.8|15099.9|15097.9|15099.9|15097.9|15098.8|15096.8|10
1628135850000|2021-08-05 03:57:30|15100.6|15098.6|15101.4|15099.4|15101.5|15099.5|15100.6|15098.6|19
1628135860000|2021-08-05 03:57:40|15101.6|15099.6|15101.8|15099.8|15101.8|15099.8|15101.5|15099.5|8
1628135870000|2021-08-05 03:57:50|15101.9|15099.9|15102|15100|15102|15100|15101.5|15099.5|6
1628135880000|2021-08-05 03:58:00|15101.9|15099.9|15102.3|15100.3|15102.5|15100.5|15101.9|15099.9|7
1628135890000|2021-08-05 03:58:10|15102.1|15100.1|15102.9|15100.9|15102.9|15100.9|15102.1|15100.1|3
1628135900000|2021-08-05 03:58:20|15102.5|15100.5|15101.6|15099.6|15102.8|15100.8|15101.6|15099.6|8
1628135910000|2021-08-05 03:58:30|15101.5|15099.5|15101.6|15099.6|15101.6|15099.6|15101|15099|4
1628135920000|2021-08-05 03:58:40|15101.9|15099.9|15101.9|15099.9|15101.9|15099.9|15101.8|15099.8|2
1628135930000|2021-08-05 03:58:50|15102|15100|15102.3|15100.3|15102.3|15100.3|15101.9|15099.9|4
1628135940000|2021-08-05 03:59:00|15102.1|15100.1|15101.9|15099.9|15102.3|15100.3|15101.6|15099.6|5
1628135950000|2021-08-05 03:59:10|15102.1|15100.1|15102.3|15100.3|15102.4|15100.4|15102|15100|4
1628135960000|2021-08-05 03:59:20|15102.4|15100.4|15102.1|15100.1|15102.5|15100.5|15102.1|15100.1|0
1628135970000|2021-08-05 03:59:30|15102.3|15100.3|15102.1|15100.1|15102.4|15100.4|15102.1|15100.1|1
1628135980000|2021-08-05 03:59:40|15102|15100|15101.9|15099.9|15102.1|15100.1|15101.9|15099.9|0
1628135990000|2021-08-05 03:59:50|15102|15100|15102|15100|15102.1|15100.1|15101.9|15099.9|1
1628136000000|2021-08-05 04:00:00|15101.9|15099.9|15101.8|15099.8|15102|15100|15101.6|15099.6|0
1628136010000|2021-08-05 04:00:10|15101.6|15099.6|15101.8|15099.8|15101.8|15099.8|15100.8|15098.8|13
1628136020000|2021-08-05 04:00:20|15101.6|15099.6|15101.6|15099.6|15101.8|15099.8|15101.5|15099.5|1
1628136030000|2021-08-05 04:00:30|15101.8|15099.8|15101.8|15099.8|15101.8|15099.8|15101.8|15099.8|0
1628136040000|2021-08-05 04:00:40|15101.6|15099.6|15101.9|15099.9|15101.9|15099.9|15101.5|15099.5|2
1628136050000|2021-08-05 04:00:50|15101.6|15099.6|15102|15100|15102.1|15100.1|15101.6|15099.6|5
1628136060000|2021-08-05 04:01:00|15101.9|15099.9|15101.9|15099.9|15102.1|15100.1|15101.9|15099.9|2
1628136070000|2021-08-05 04:01:10|15101.8|15099.8|15101.9|15099.9|15101.9|15099.9|15101.8|15099.8|0
1628136080000|2021-08-05 04:01:20|15102.1|15100.1|15102.1|15100.1|15102.1|15100.1|15102|15100|2
1628136090000|2021-08-05 04:01:30|15102|15100|15102|15100|15102.1|15100.1|15102|15100|1
1628136100000|2021-08-05 04:01:40|15101.9|15099.9|15102.1|15100.1|15102.1|15100.1|15101.9|15099.9|0
1628136120000|2021-08-05 04:02:00|15102.3|15100.3|15102.9|15100.9|15102.9|15100.9|15102.1|15100.1|12
1628136130000|2021-08-05 04:02:10|15102.8|15100.8|15102.3|15100.3|15102.8|15100.8|15102.1|15100.1|3
1628136140000|2021-08-05 04:02:20|15102.1|15100.1|15102.3|15100.3|15102.5|15100.5|15102.1|15100.1|2
1628136150000|2021-08-05 04:02:30|15102.1|15100.1|15102.1|15100.1|15102.4|15100.4|15102.1|15100.1|1
1628136160000|2021-08-05 04:02:40|15102.3|15100.3|15102.3|15100.3|15102.4|15100.4|15102.1|15100.1|1
1628136170000|2021-08-05 04:02:50|15102.1|15100.1|15102.4|15100.4|15102.4|15100.4|15102.1|15100.1|1
1628136180000|2021-08-05 04:03:00|15102.6|15100.6|15102|15100|15102.8|15100.8|15102|15100|9
1628136190000|2021-08-05 04:03:10|15101.8|15099.8|15101.9|15099.9|15101.9|15099.9|15101.8|15099.8|3
1628136210000|2021-08-05 04:03:30|15101.8|15099.8|15101.6|15099.6|15101.9|15099.9|15101.6|15099.6|4
1628136220000|2021-08-05 04:03:40|15101.8|15099.8|15101.9|15099.9|15101.9|15099.9|15101.6|15099.6|0
1628136230000|2021-08-05 04:03:50|15101.8|15099.8|15102|15100|15102|15100|15101.6|15099.6|0
1628136240000|2021-08-05 04:04:00|15102.1|15100.1|15102.1|15100.1|15102.6|15100.6|15102.1|15100.1|4
1628136250000|2021-08-05 04:04:10|15102|15100|15101.9|15099.9|15102|15100|15101.9|15099.9|0
1628136270000|2021-08-05 04:04:30|15101.8|15099.8|15101.4|15099.4|15101.8|15099.8|15101.3|15099.3|2
1628136280000|2021-08-05 04:04:40|15101.3|15099.3|15101.6|15099.6|15101.6|15099.6|15101.3|15099.3|2
1628136290000|2021-08-05 04:04:50|15101.5|15099.5|15101.5|15099.5|15101.6|15099.6|15101.4|15099.4|2
1628136300000|2021-08-05 04:05:00|15101.4|15099.4|15101.1|15099.1|15101.4|15099.4|15101.1|15099.1|2
1628136310000|2021-08-05 04:05:10|15101.3|15099.3|15101.1|15099.1|15101.3|15099.3|15100.9|15098.9|12
1628136320000|2021-08-05 04:05:20|15101.4|15099.4|15101.6|15099.6|15101.6|15099.6|15101.4|15099.4|2
1628136330000|2021-08-05 04:05:30|15101.5|15099.5|15101.3|15099.3|15101.5|15099.5|15101.3|15099.3|0
1628136340000|2021-08-05 04:05:40|15101.4|15099.4|15101.9|15099.9|15101.9|15099.9|15101.4|15099.4|4
1628136350000|2021-08-05 04:05:50|15102|15100|15102|15100|15102.1|15100.1|15101.9|15099.9|2
1628136360000|2021-08-05 04:06:00|15102.1|15100.1|15102.1|15100.1|15102.1|15100.1|15102.1|15100.1|0
1628136370000|2021-08-05 04:06:10|15102|15100|15102.1|15100.1|15102.1|15100.1|15102|15100|0
1628136380000|2021-08-05 04:06:20|15102|15100|15102|15100|15102|15100|15102|15100|0
1628136390000|2021-08-05 04:06:30|15102.1|15100.1|15101.9|15099.9|15102.1|15100.1|15101.9|15099.9|0
1628136400000|2021-08-05 04:06:40|15101.8|15099.8|15102.1|15100.1|15102.1|15100.1|15101.8|15099.8|2
1628136420000|2021-08-05 04:07:00|15102|15100|15102.1|15100.1|15102.1|15100.1|15102|15100|1
1628136430000|2021-08-05 04:07:10|15102|15100|15102|15100|15102.1|15100.1|15102|15100|0
1628136440000|2021-08-05 04:07:20|15102.1|15100.1|15102.1|15100.1|15102.1|15100.1|15102|15100|0
1628136450000|2021-08-05 04:07:30|15102|15100|15101.9|15099.9|15102|15100|15101.9|15099.9|1
1628136460000|2021-08-05 04:07:40|15101.8|15099.8|15102|15100|15102|15100|15101.6|15099.6|1
1628136480000|2021-08-05 04:08:00|15102.1|15100.1|15102.1|15100.1|15102.1|15100.1|15102|15100|0
1628136490000|2021-08-05 04:08:10|15102|15100|15102.1|15100.1|15102.1|15100.1|15102|15100|0
1628136500000|2021-08-05 04:08:20|15102.3|15100.3|15102.3|15100.3|15102.3|15100.3|15102.3|15100.3|2
1628136510000|2021-08-05 04:08:30|15102.1|15100.1|15102.4|15100.4|15102.4|15100.4|15102.1|15100.1|0
1628136520000|2021-08-05 04:08:40|15102.3|15100.3|15102.3|15100.3|15102.4|15100.4|15102.1|15100.1|1
1628136530000|2021-08-05 04:08:50|15102.1|15100.1|15102.1|15100.1|15102.5|15100.5|15102.1|15100.1|1
1628136550000|2021-08-05 04:09:10|15102|15100|15102|15100|15102|15100|15102|15100|6
1628136560000|2021-08-05 04:09:20|15101.9|15099.9|15102.1|15100.1|15102.3|15100.3|15101.6|15099.6|2
1628136570000|2021-08-05 04:09:30|15101.9|15099.9|15101.9|15099.9|15101.9|15099.9|15101.9|15099.9|2
1628136590000|2021-08-05 04:09:50|15102.1|15100.1|15102|15100|15102.1|15100.1|15102|15100|1
1628136600000|2021-08-05 04:10:00|15102.1|15100.1|15102.1|15100.1|15102.1|15100.1|15102|15100|0
1628136610000|2021-08-05 04:10:10|15102.4|15100.4|15103.1|15101.1|15104|15102|15102.4|15100.4|47
1628136620000|2021-08-05 04:10:20|15103|15101|15102.6|15100.6|15103|15101|15102.6|15100.6|4
1628136630000|2021-08-05 04:10:30|15102.8|15100.8|15102.4|15100.4|15103.1|15101.1|15102.4|15100.4|7
1628136650000|2021-08-05 04:10:50|15102.5|15100.5|15102.6|15100.6|15102.8|15100.8|15102.5|15100.5|0
1628136660000|2021-08-05 04:11:00|15102.8|15100.8|15102.9|15100.9|15102.9|15100.9|15102.4|15100.4|1
1628136670000|2021-08-05 04:11:10|15102.8|15100.8|15102.9|15100.9|15102.9|15100.9|15102.6|15100.6|1
1628136690000|2021-08-05 04:11:30|15103|15101|15103.1|15101.1|15103.1|15101.1|15103|15101|3
1628136700000|2021-08-05 04:11:40|15103.3|15101.3|15103.5|15101.5|15103.5|15101.5|15103.3|15101.3|3
1628136710000|2021-08-05 04:11:50|15103.6|15101.6|15103.6|15101.6|15103.9|15101.9|15103.6|15101.6|1
1628136720000|2021-08-05 04:12:00|15103.5|15101.5|15103.6|15101.6|15103.9|15101.9|15103.5|15101.5|2
1628136730000|2021-08-05 04:12:10|||||||||2
1628136740000|2021-08-05 04:12:20|15103.8|15101.8|15103.6|15101.6|15103.8|15101.8|15103.6|15101.6|5
1628136750000|2021-08-05 04:12:30|15103.8|15101.8|15103.6|15101.6|15103.9|15101.9|15103.6|15101.6|5
1628136760000|2021-08-05 04:12:40|15103.5|15101.5|15103.4|15101.4|15103.5|15101.5|15103.4|15101.4|4
1628136770000|2021-08-05 04:12:50|15103.6|15101.6|15103.4|15101.4|15103.6|15101.6|15103.4|15101.4|4
1628136780000|2021-08-05 04:13:00|15103.1|15101.1|15103.3|15101.3|15103.3|15101.3|15103.1|15101.1|2
1628136790000|2021-08-05 04:13:10|15103.1|15101.1|15103.1|15101.1|15103.1|15101.1|15103.1|15101.1|2
1628136800000|2021-08-05 04:13:20|15103.3|15101.3|15103.1|15101.1|15103.3|15101.3|15103.1|15101.1|2
1628136810000|2021-08-05 04:13:30|15103.3|15101.3|15103.3|15101.3|15103.4|15101.4|15103.3|15101.3|2
1628136820000|2021-08-05 04:13:40|15103.4|15101.4|15103.4|15101.4|15103.4|15101.4|15103.3|15101.3|0
1628136830000|2021-08-05 04:13:50|15103.3|15101.3|15103.3|15101.3|15103.4|15101.4|15103.3|15101.3|0
1628136840000|2021-08-05 04:14:00|15103.4|15101.4|15102.9|15100.9|15103.4|15101.4|15102.8|15100.8|0
1628136850000|2021-08-05 04:14:10|15102.8|15100.8|15102.9|15100.9|15102.9|15100.9|15102.8|15100.8|0
1628136860000|2021-08-05 04:14:20|15102.8|15100.8|15102.8|15100.8|15102.9|15100.9|15102.8|15100.8|0
1628136870000|2021-08-05 04:14:30|15102.9|15100.9|15102.6|15100.6|15102.9|15100.9|15102.3|15100.3|10
1628136880000|2021-08-05 04:14:40|15102.5|15100.5|15101.6|15099.6|15102.8|15100.8|15101.6|15099.6|1
1628136890000|2021-08-05 04:14:50|15101.8|15099.8|15101.8|15099.8|15101.9|15099.9|15101.8|15099.8|1
1628136900000|2021-08-05 04:15:00|15101.6|15099.6|15101.8|15099.8|15101.9|15099.9|15101|15099|6
1628136910000|2021-08-05 04:15:10|15101.6|15099.6|15101.6|15099.6|15101.8|15099.8|15101.6|15099.6|4
1628136920000|2021-08-05 04:15:20|15101.9|15099.9|15102.1|15100.1|15102.1|15100.1|15101.9|15099.9|4
1628136930000|2021-08-05 04:15:30|15102.3|15100.3|15102.4|15100.4|15102.6|15100.6|15102.3|15100.3|0
1628136940000|2021-08-05 04:15:40|15102.3|15100.3|15103.1|15101.1|15103.1|15101.1|15102.3|15100.3|3
1628136950000|2021-08-05 04:15:50|15103.3|15101.3|15102.6|15100.6|15103.3|15101.3|15102.6|15100.6|1
1628136960000|2021-08-05 04:16:00|15102.8|15100.8|15103.4|15101.4|15103.5|15101.5|15102.8|15100.8|3
1628136980000|2021-08-05 04:16:20|15103.1|15101.1|15102.6|15100.6|15103.1|15101.1|15102.5|15100.5|2
1628136990000|2021-08-05 04:16:30|||||||||1
1628137000000|2021-08-05 04:16:40|15102.8|15100.8|15102.9|15100.9|15103.1|15101.1|15102.6|15100.6|3
1628137010000|2021-08-05 04:16:50|15103.1|15101.1|15103.1|15101.1|15103.5|15101.5|15103.1|15101.1|8
1628137020000|2021-08-05 04:17:00|15103|15101|15102.6|15100.6|15103|15101|15102.5|15100.5|3
1628137030000|2021-08-05 04:17:10|||||||||1
1628137040000|2021-08-05 04:17:20|15102.8|15100.8|15102.9|15100.9|15103|15101|15102.6|15100.6|1
1628137050000|2021-08-05 04:17:30|15103.3|15101.3|15103.1|15101.1|15103.4|15101.4|15103.1|15101.1|11
1628137060000|2021-08-05 04:17:40|15103.3|15101.3|15103|15101|15103.4|15101.4|15103|15101|2
1628137070000|2021-08-05 04:17:50|15103.1|15101.1|15103.1|15101.1|15103.1|15101.1|15103.1|15101.1|1
1628137080000|2021-08-05 04:18:00|15103.3|15101.3|15103.4|15101.4|15103.4|15101.4|15103.3|15101.3|0
1628137100000|2021-08-05 04:18:20|15103.5|15101.5|15103.6|15101.6|15103.6|15101.6|15103.5|15101.5|3
1628137110000|2021-08-05 04:18:30|15103.5|15101.5|15103.5|15101.5|15103.5|15101.5|15103.5|15101.5|0
1628137120000|2021-08-05 04:18:40|15103.4|15101.4|15104.1|15102.1|15104.3|15102.3|15103.4|15101.4|4
1628137130000|2021-08-05 04:18:50|15104.3|15102.3|15104.4|15102.4|15104.5|15102.5|15104.3|15102.3|12
1628137140000|2021-08-05 04:19:00|15104.3|15102.3|15103.8|15101.8|15104.3|15102.3|15103.5|15101.5|21
1628137150000|2021-08-05 04:19:10|15104|15102|15103.6|15101.6|15104|15102|15103.6|15101.6|1
1628137160000|2021-08-05 04:19:20|15103.8|15101.8|15103.1|15101.1|15103.8|15101.8|15103.1|15101.1|4
1628137170000|2021-08-05 04:19:30|15103.3|15101.3|15102.9|15100.9|15103.4|15101.4|15102.9|15100.9|7
1628137180000|2021-08-05 04:19:40|15102.8|15100.8|15102.6|15100.6|15102.9|15100.9|15102.6|15100.6|1
1628137190000|2021-08-05 04:19:50|15102.5|15100.5|15102.3|15100.3|15102.5|15100.5|15102.3|15100.3|4
1628137200000|2021-08-05 04:20:00|15102.4|15100.4|15102.6|15100.6|15103|15101|15102.3|15100.3|9
1628137210000|2021-08-05 04:20:10|15102.5|15100.5|15102.3|15100.3|15102.8|15100.8|15102|15100|22
1628137220000|2021-08-05 04:20:20|15102|15100|15103.6|15101.6|15103.6|15101.6|15102|15100|31
1628137230000|2021-08-05 04:20:30|15103.5|15101.5|15104.3|15102.3|15104.3|15102.3|15103.1|15101.1|18
1628137240000|2021-08-05 04:20:40|15104.4|15102.4|15104.4|15102.4|15104.6|15102.6|15104|15102|35
1628137250000|2021-08-05 04:20:50|15104.5|15102.5|15104.8|15102.8|15104.8|15102.8|15104.5|15102.5|1
1628137260000|2021-08-05 04:21:00|15104.6|15102.6|15103.9|15101.9|15104.9|15102.9|15103.9|15101.9|38
1628137270000|2021-08-05 04:21:10|15104|15102|15102.9|15100.9|15104|15102|15102.4|15100.4|33
1628137280000|2021-08-05 04:21:20|15103|15101|15102.5|15100.5|15103|15101|15102.5|15100.5|8
1628137290000|2021-08-05 04:21:30|15102.6|15100.6|15102.1|15100.1|15102.6|15100.6|15102.1|15100.1|2
1628137300000|2021-08-05 04:21:40|15102|15100|15102.6|15100.6|15102.6|15100.6|15102|15100|25
1628137310000|2021-08-05 04:21:50|15102.5|15100.5|15103.4|15101.4|15103.4|15101.4|15102.3|15100.3|24
1628137320000|2021-08-05 04:22:00|15103.5|15101.5|15103.4|15101.4|15103.9|15101.9|15103.4|15101.4|21
1628137330000|2021-08-05 04:22:10|15103.5|15101.5|15103.6|15101.6|15103.9|15101.9|15103.5|15101.5|0
1628137340000|2021-08-05 04:22:20|15103.5|15101.5|15103.5|15101.5|15103.6|15101.6|15103.5|15101.5|0
1628137350000|2021-08-05 04:22:30|15103.4|15101.4|15103.4|15101.4|15103.5|15101.5|15103.4|15101.4|0
1628137360000|2021-08-05 04:22:40|15103.5|15101.5|15103.5|15101.5|15103.5|15101.5|15103.4|15101.4|0
1628137370000|2021-08-05 04:22:50|15103.6|15101.6|15103.6|15101.6|15103.8|15101.8|15103.6|15101.6|0
1628137380000|2021-08-05 04:23:00|15103.5|15101.5|15103.4|15101.4|15103.5|15101.5|15103.4|15101.4|1
1628137390000|2021-08-05 04:23:10|15103.5|15101.5|15103.5|15101.5|15103.5|15101.5|15103.4|15101.4|2
1628137400000|2021-08-05 04:23:20|15103.9|15101.9|15103.6|15101.6|15103.9|15101.9|15103.6|15101.6|5
1628137410000|2021-08-05 04:23:30|15103.5|15101.5|15102.9|15100.9|15103.5|15101.5|15102.9|15100.9|3
1628137420000|2021-08-05 04:23:40|15103|15101|15103.4|15101.4|15103.4|15101.4|15103|15101|3
1628137430000|2021-08-05 04:23:50|||||||||1
1628137440000|2021-08-05 04:24:00|15103.5|15101.5|15103.9|15101.9|15103.9|15101.9|15103.5|15101.5|1
1628137450000|2021-08-05 04:24:10|15104|15102|15104.1|15102.1|15104.4|15102.4|15103.9|15101.9|4
1628137460000|2021-08-05 04:24:20|15104.3|15102.3|15104.4|15102.4|15104.4|15102.4|15103.9|15101.9|10
1628137470000|2021-08-05 04:24:30|15104.5|15102.5|15104.4|15102.4|15104.5|15102.5|15104.4|15102.4|1
1628137480000|2021-08-05 04:24:40|15104.6|15102.6|15104.9|15102.9|15104.9|15102.9|15104.4|15102.4|16
1628137490000|2021-08-05 04:24:50|15105|15103|15104.9|15102.9|15105|15103|15104.8|15102.8|11
1628137500000|2021-08-05 04:25:00|15105|15103|15104.4|15102.4|15105.1|15103.1|15104.4|15102.4|18
1628137510000|2021-08-05 04:25:10|15104.5|15102.5|15104.1|15102.1|15104.5|15102.5|15104.1|15102.1|5
1628137520000|2021-08-05 04:25:20|15104|15102|15103.9|15101.9|15104.1|15102.1|15103.9|15101.9|2
1628137530000|2021-08-05 04:25:30|15104|15102|15103.6|15101.6|15104|15102|15103.6|15101.6|4
1628137540000|2021-08-05 04:25:40|15103.5|15101.5|15103.4|15101.4|15103.5|15101.5|15103.4|15101.4|1
1628137550000|2021-08-05 04:25:50|15103.3|15101.3|15103.4|15101.4|15103.4|15101.4|15102.8|15100.8|21
1628137560000|2021-08-05 04:26:00|15103.3|15101.3|15103.3|15101.3|15103.5|15101.5|15103|15101|17
1628137570000|2021-08-05 04:26:10|15103.1|15101.1|15104.4|15102.4|15104.4|15102.4|15102.9|15100.9|19
1628137580000|2021-08-05 04:26:20|15104.5|15102.5|15105|15103|15105|15103|15104.1|15102.1|17
1628137590000|2021-08-05 04:26:30|15104.9|15102.9|15105.5|15103.5|15105.5|15103.5|15104.8|15102.8|18
1628137600000|2021-08-05 04:26:40|15105.4|15103.4|15104.4|15102.4|15105.6|15103.6|15104.3|15102.3|20
1628137610000|2021-08-05 04:26:50|15104|15102|15104.6|15102.6|15104.6|15102.6|15104|15102|5
1628137620000|2021-08-05 04:27:00|15104.9|15102.9|15104.9|15102.9|15104.9|15102.9|15104.9|15102.9|1
1628137630000|2021-08-05 04:27:10|15104.8|15102.8|15105.1|15103.1|15105.1|15103.1|15104.8|15102.8|6
1628137640000|2021-08-05 04:27:20|15105|15103|15104.9|15102.9|15105|15103|15104.8|15102.8|2
1628137650000|2021-08-05 04:27:30|15104.5|15102.5|15104.8|15102.8|15104.8|15102.8|15104.5|15102.5|4
1628137660000|2021-08-05 04:27:40|15104.9|15102.9|15105.1|15103.1|15105.1|15103.1|15104.8|15102.8|3
1628137680000|2021-08-05 04:28:00|15104.6|15102.6|15104.4|15102.4|15104.6|15102.6|15104.4|15102.4|16
1628137690000|2021-08-05 04:28:10|15104.3|15102.3|15104.4|15102.4|15104.4|15102.4|15104.3|15102.3|2
1628137700000|2021-08-05 04:28:20|15104.5|15102.5|15105.3|15103.3|15105.5|15103.5|15104.5|15102.5|9
1628137710000|2021-08-05 04:28:30|15105.4|15103.4|15104.9|15102.9|15105.6|15103.6|15104.9|15102.9|13
1628137720000|2021-08-05 04:28:40|15105|15103|15104.9|15102.9|15105|15103|15104.9|15102.9|4
1628137730000|2021-08-05 04:28:50|15105|15103|15104.9|15102.9|15105|15103|15104.9|15102.9|0
1628137740000|2021-08-05 04:29:00|15105|15103|15104.9|15102.9|15105|15103|15104.9|15102.9|0
1628137750000|2021-08-05 04:29:10|15105|15103|15104.9|15102.9|15105|15103|15104.9|15102.9|0
1628137760000|2021-08-05 04:29:20|15104.8|15102.8|15105|15103|15105.1|15103.1|15104.8|15102.8|3
1628137770000|2021-08-05 04:29:30|15105.1|15103.1|15105.1|15103.1|15105.1|15103.1|15105.1|15103.1|0
1628137780000|2021-08-05 04:29:40|15105.4|15103.4|15105.1|15103.1|15105.4|15103.4|15105.1|15103.1|20
1628137790000|2021-08-05 04:29:50|15105|15103|15104.4|15102.4|15105.1|15103.1|15104.4|15102.4|6
1628137800000|2021-08-05 04:30:00|15104.5|15102.5|15104.1|15102.1|15104.6|15102.6|15104|15102|21
1628137810000|2021-08-05 04:30:10|15104|15102|15103.4|15101.4|15104|15102|15103.4|15101.4|32
1628137820000|2021-08-05 04:30:20|15103.3|15101.3|15103.3|15101.3|15103.8|15101.8|15103.3|15101.3|9
1628137830000|2021-08-05 04:30:30|15103.4|15101.4|15104.5|15102.5|15104.5|15102.5|15103.3|15101.3|33
1628137840000|2021-08-05 04:30:40|15104.9|15102.9|15104.4|15102.4|15105|15103|15104.3|15102.3|21
1628137850000|2021-08-05 04:30:50|15104.5|15102.5|15105.1|15103.1|15105.5|15103.5|15104.4|15102.4|20
1628137860000|2021-08-05 04:31:00|15105.4|15103.4|15103.1|15101.1|15105.4|15103.4|15103|15101|37
1628137870000|2021-08-05 04:31:10|15103|15101|15104.3|15102.3|15104.4|15102.4|15102.6|15100.6|22
1628137880000|2021-08-05 04:31:20|15104.1|15102.1|15104|15102|15104.1|15102.1|15103.9|15101.9|2
1628137890000|2021-08-05 04:31:30|15103.9|15101.9|15104|15102|15104|15102|15103.9|15101.9|0
1628137900000|2021-08-05 04:31:40|15104.1|15102.1|15104.6|15102.6|15104.6|15102.6|15104.1|15102.1|6
1628137910000|2021-08-05 04:31:50|15104.8|15102.8|15105|15103|15105.1|15103.1|15104.3|15102.3|14
1628137920000|2021-08-05 04:32:00|15104.9|15102.9|15103.4|15101.4|15104.9|15102.9|15103.4|15101.4|11
1628137930000|2021-08-05 04:32:10|15103.3|15101.3|15102.6|15100.6|15103.3|15101.3|15102.5|15100.5|16
1628137940000|2021-08-05 04:32:20|15102.8|15100.8|15103.3|15101.3|15103.8|15101.8|15102.8|15100.8|12
1628137950000|2021-08-05 04:32:30|15103.4|15101.4|15103.3|15101.3|15103.4|15101.4|15103.3|15101.3|0
1628137960000|2021-08-05 04:32:40|15103.4|15101.4|15103.4|15101.4|15103.5|15101.5|15103.3|15101.3|2
1628137970000|2021-08-05 04:32:50|15103.5|15101.5|15103.5|15101.5|15103.5|15101.5|15103.3|15101.3|0
1628137980000|2021-08-05 04:33:00|15103.4|15101.4|15103.1|15101.1|15103.4|15101.4|15103.1|15101.1|1
1628138000000|2021-08-05 04:33:20|15103|15101|15102.9|15100.9|15103.1|15101.1|15102.9|15100.9|3
1628138010000|2021-08-05 04:33:30|15103|15101|15102.6|15100.6|15103|15101|15102.6|15100.6|2
1628138020000|2021-08-05 04:33:40|15102.5|15100.5|15102.1|15100.1|15102.5|15100.5|15102.1|15100.1|2
1628138030000|2021-08-05 04:33:50|15102.3|15100.3|15102.4|15100.4|15102.5|15100.5|15102.3|15100.3|3
1628138040000|2021-08-05 04:34:00|15102.3|15100.3|15102.3|15100.3|15102.4|15100.4|15102.3|15100.3|0
1628138050000|2021-08-05 04:34:10|15102.4|15100.4|15102.4|15100.4|15102.4|15100.4|15102.4|15100.4|0
1628138060000|2021-08-05 04:34:20|||||||||1
1628138080000|2021-08-05 04:34:40|15102.8|15100.8|15102.4|15100.4|15102.8|15100.8|15102.3|15100.3|5
1628138090000|2021-08-05 04:34:50|15102.5|15100.5|15102.3|15100.3|15102.5|15100.5|15102.3|15100.3|1
1628138100000|2021-08-05 04:35:00|15102.4|15100.4|15102.3|15100.3|15102.4|15100.4|15102.3|15100.3|2
1628138110000|2021-08-05 04:35:10|15102.6|15100.6|15102.3|15100.3|15102.6|15100.6|15102.3|15100.3|4
1628138120000|2021-08-05 04:35:20|15102.4|15100.4|15102.4|15100.4|15102.4|15100.4|15102.4|15100.4|0
1628138140000|2021-08-05 04:35:40|15102.5|15100.5|15102.9|15100.9|15102.9|15100.9|15102.5|15100.5|2
1628138150000|2021-08-05 04:35:50|15103|15101|15103.1|15101.1|15103.3|15101.3|15102.9|15100.9|3
1628138160000|2021-08-05 04:36:00|15103|15101|15102.8|15100.8|15103|15101|15102.8|15100.8|1
1628138170000|2021-08-05 04:36:10|15103|15101|15103.4|15101.4|15103.6|15101.6|15103|15101|7
1628138180000|2021-08-05 04:36:20|15103.5|15101.5|15103.9|15101.9|15103.9|15101.9|15103.5|15101.5|1
1628138190000|2021-08-05 04:36:30|15104|15102|15104.4|15102.4|15104.4|15102.4|15104|15102|10
1628138200000|2021-08-05 04:36:40|15104.3|15102.3|15104.4|15102.4|15104.4|15102.4|15104.3|15102.3|0
1628138210000|2021-08-05 04:36:50|15104.3|15102.3|15104.4|15102.4|15104.4|15102.4|15104.3|15102.3|0
1628138220000|2021-08-05 04:37:00|15104.3|15102.3|15104.3|15102.3|15104.4|15102.4|15103.9|15101.9|9
1628138230000|2021-08-05 04:37:10|15104.4|15102.4|15104.1|15102.1|15104.4|15102.4|15104.1|15102.1|0
1628138240000|2021-08-05 04:37:20|15104.3|15102.3|15104.4|15102.4|15104.4|15102.4|15104.3|15102.3|0
1628138250000|2021-08-05 04:37:30|15104.3|15102.3|15104.1|15102.1|15104.4|15102.4|15104.1|15102.1|2
1628138260000|2021-08-05 04:37:40|15104.3|15102.3|15104.1|15102.1|15104.3|15102.3|15104.1|15102.1|1
1628138280000|2021-08-05 04:38:00|15104.5|15102.5|15104.1|15102.1|15104.5|15102.5|15104.1|15102.1|3
1628138290000|2021-08-05 04:38:10|15104.3|15102.3|15104.1|15102.1|15104.3|15102.3|15104.1|15102.1|1
1628138310000|2021-08-05 04:38:30|15104.3|15102.3|15103.9|15101.9|15104.3|15102.3|15103.9|15101.9|5
1628138330000|2021-08-05 04:38:50|15103.8|15101.8|15103.8|15101.8|15103.8|15101.8|15103.8|15101.8|0
1628138340000|2021-08-05 04:39:00|15103.5|15101.5|15103.9|15101.9|15104|15102|15103.5|15101.5|7
1628138360000|2021-08-05 04:39:20|15104|15102|15104.4|15102.4|15104.4|15102.4|15104|15102|1
1628138370000|2021-08-05 04:39:30|15104.3|15102.3|15103.6|15101.6|15104.3|15102.3|15103.6|15101.6|0
1628138390000|2021-08-05 04:39:50|15103.5|15101.5|15103.3|15101.3|15103.5|15101.5|15103.3|15101.3|1
1628138400000|2021-08-05 04:40:00|15103.4|15101.4|15103.3|15101.3|15103.4|15101.4|15103.3|15101.3|0
1628138410000|2021-08-05 04:40:10|15103.1|15101.1|15103.1|15101.1|15103.1|15101.1|15103.1|15101.1|0
1628138420000|2021-08-05 04:40:20|15103|15101|15102.5|15100.5|15103|15101|15102.5|15100.5|6
1628138430000|2021-08-05 04:40:30|15102.4|15100.4|15102.3|15100.3|15102.4|15100.4|15102.3|15100.3|0
1628138440000|2021-08-05 04:40:40|15102.1|15100.1|15102.1|15100.1|15102.1|15100.1|15102.1|15100.1|0
1628138450000|2021-08-05 04:40:50|15102.4|15100.4|15102.3|15100.3|15102.4|15100.4|15102.1|15100.1|3
1628138460000|2021-08-05 04:41:00|||||||||1
1628138470000|2021-08-05 04:41:10|15102|15100|15101.9|15099.9|15102|15100|15101.8|15099.8|9
1628138480000|2021-08-05 04:41:20|15102|15100|15101.9|15099.9|15102|15100|15101.9|15099.9|2
1628138490000|2021-08-05 04:41:30|15102|15100|15102.1|15100.1|15102.1|15100.1|15102|15100|3
1628138510000|2021-08-05 04:41:50|15102.3|15100.3|15102.3|15100.3|15102.4|15100.4|15102.1|15100.1|4
1628138520000|2021-08-05 04:42:00|15102.1|15100.1|15102.1|15100.1|15102.1|15100.1|15102.1|15100.1|0
1628138540000|2021-08-05 04:42:20|||||||||1
1628138560000|2021-08-05 04:42:40|15102.3|15100.3|15102.4|15100.4|15102.4|15100.4|15102.3|15100.3|2
1628138570000|2021-08-05 04:42:50|15102.3|15100.3|15102.3|15100.3|15102.4|15100.4|15102.3|15100.3|1
1628138580000|2021-08-05 04:43:00|15102.1|15100.1|15102.1|15100.1|15102.1|15100.1|15102.1|15100.1|1
1628138600000|2021-08-05 04:43:20|15102|15100|15102.1|15100.1|15102.1|15100.1|15102|15100|8
1628138620000|2021-08-05 04:43:40|15102|15100|15102.1|15100.1|15102.1|15100.1|15102|15100|3
1628138630000|2021-08-05 04:43:50|15102|15100|15102.3|15100.3|15102.3|15100.3|15102|15100|1
1628138640000|2021-08-05 04:44:00|15102.4|15100.4|15102.3|15100.3|15102.4|15100.4|15102.1|15100.1|8
1628138650000|2021-08-05 04:44:10|15102.1|15100.1|15102.3|15100.3|15102.3|15100.3|15102.1|15100.1|0
1628138660000|2021-08-05 04:44:20|15102.1|15100.1|15102.1|15100.1|15102.1|15100.1|15102.1|15100.1|5
1628138670000|2021-08-05 04:44:30|15102.3|15100.3|15102|15100|15102.3|15100.3|15102|15100|0
1628138680000|2021-08-05 04:44:40|15102.1|15100.1|15102.1|15100.1|15102.1|15100.1|15102.1|15100.1|2
1628138690000|2021-08-05 04:44:50|15102|15100|15102|15100|15102.1|15100.1|15101.9|15099.9|3
1628138700000|2021-08-05 04:45:00|15102.1|15100.1|15102.1|15100.1|15102.1|15100.1|15102.1|15100.1|0
1628138720000|2021-08-05 04:45:20|15102.4|15100.4|15102.1|15100.1|15102.5|15100.5|15102.1|15100.1|3
1628138730000|2021-08-05 04:45:30|15102.3|15100.3|15102.4|15100.4|15102.4|15100.4|15102.3|15100.3|0
1628138760000|2021-08-05 04:46:00|15102.5|15100.5|15102.6|15100.6|15102.9|15100.9|15102.4|15100.4|7
1628138770000|2021-08-05 04:46:10|15102.8|15100.8|15102.8|15100.8|15102.8|15100.8|15102.6|15100.6|0
1628138780000|2021-08-05 04:46:20|15102.6|15100.6|15102.6|15100.6|15102.6|15100.6|15102.6|15100.6|0
1628138800000|2021-08-05 04:46:40|15102.8|15100.8|15102.9|15100.9|15102.9|15100.9|15102.8|15100.8|0
1628138810000|2021-08-05 04:46:50|15102.8|15100.8|15102.6|15100.6|15102.8|15100.8|15102.6|15100.6|0
1628138820000|2021-08-05 04:47:00|||||||||1
1628138830000|2021-08-05 04:47:10|15102.8|15100.8|15102.5|15100.5|15102.8|15100.8|15102.5|15100.5|1
1628138840000|2021-08-05 04:47:20|15102.6|15100.6|15102.8|15100.8|15102.8|15100.8|15102.5|15100.5|0
1628138850000|2021-08-05 04:47:30|15102.6|15100.6|15102.6|15100.6|15102.6|15100.6|15102.5|15100.5|0
1628138860000|2021-08-05 04:47:40|15102.5|15100.5|15102.9|15100.9|15102.9|15100.9|15102.5|15100.5|0
1628138870000|2021-08-05 04:47:50|15102.8|15100.8|15102.8|15100.8|15102.9|15100.9|15102.8|15100.8|0
1628138880000|2021-08-05 04:48:00|15102.9|15100.9|15102.4|15100.4|15102.9|15100.9|15102.4|15100.4|3
1628138890000|2021-08-05 04:48:10|15102.3|15100.3|15102.3|15100.3|15102.3|15100.3|15102.3|15100.3|0
1628138900000|2021-08-05 04:48:20|15102.4|15100.4|15102.5|15100.5|15102.8|15100.8|15102.4|15100.4|3
1628138910000|2021-08-05 04:48:30|15102.4|15100.4|15102.6|15100.6|15102.6|15100.6|15102.4|15100.4|0
1628138920000|2021-08-05 04:48:40|15102.8|15100.8|15102.6|15100.6|15102.8|15100.8|15102.6|15100.6|0
1628138930000|2021-08-05 04:48:50|15102.8|15100.8|15102.9|15100.9|15102.9|15100.9|15102.8|15100.8|0
1628138940000|2021-08-05 04:49:00|15102.8|15100.8|15102.6|15100.6|15102.9|15100.9|15102.6|15100.6|0
1628138950000|2021-08-05 04:49:10|15102.8|15100.8|15102.8|15100.8|15102.8|15100.8|15102.8|15100.8|0
1628138960000|2021-08-05 04:49:20|15102.6|15100.6|15102.9|15100.9|15102.9|15100.9|15102.6|15100.6|1
1628138970000|2021-08-05 04:49:30|15102.8|15100.8|15102.9|15100.9|15102.9|15100.9|15102.8|15100.8|0
1628138980000|2021-08-05 04:49:40|15102.3|15100.3|15102.3|15100.3|15102.3|15100.3|15102|15100|14
1628138990000|2021-08-05 04:49:50|15102.1|15100.1|15102.3|15100.3|15102.3|15100.3|15102.1|15100.1|0
1628139000000|2021-08-05 04:50:00|15102.1|15100.1|15102.3|15100.3|15102.3|15100.3|15102.1|15100.1|0
1628139010000|2021-08-05 04:50:10|15102.1|15100.1|15102.3|15100.3|15102.3|15100.3|15102.1|15100.1|1
1628139020000|2021-08-05 04:50:20|15102.1|15100.1|15101.6|15099.6|15102.1|15100.1|15101.5|15099.5|2
1628139040000|2021-08-05 04:50:40|15101.8|15099.8|15101.9|15099.9|15101.9|15099.9|15101.8|15099.8|1
1628139050000|2021-08-05 04:50:50|15101.8|15099.8|15101.6|15099.6|15101.8|15099.8|15101.6|15099.6|0
1628139070000|2021-08-05 04:51:10|15101.8|15099.8|15101.6|15099.6|15101.8|15099.8|15101.1|15099.1|14
1628139080000|2021-08-05 04:51:20|15101.5|15099.5|15101.4|15099.4|15101.5|15099.5|15101.4|15099.4|1
1628139090000|2021-08-05 04:51:30|15101.5|15099.5|15101.4|15099.4|15101.5|15099.5|15101.4|15099.4|2
1628139100000|2021-08-05 04:51:40|15101.5|15099.5|15101.5|15099.5|15101.5|15099.5|15101.5|15099.5|0
1628139110000|2021-08-05 04:51:50|15101.4|15099.4|15101.4|15099.4|15101.4|15099.4|15101.3|15099.3|1
1628139120000|2021-08-05 04:52:00|15101.5|15099.5|15101.8|15099.8|15101.8|15099.8|15101.4|15099.4|0
1628139130000|2021-08-05 04:52:10|15101.6|15099.6|15101.6|15099.6|15101.6|15099.6|15101.6|15099.6|0
1628139140000|2021-08-05 04:52:20|15101.8|15099.8|15101.8|15099.8|15102|15100|15101.8|15099.8|0
1628139150000|2021-08-05 04:52:30|15101.9|15099.9|15101.3|15099.3|15101.9|15099.9|15101.1|15099.1|6
1628139160000|2021-08-05 04:52:40|15101.1|15099.1|15101.1|15099.1|15101.4|15099.4|15101|15099|2
1628139170000|2021-08-05 04:52:50|15101.3|15099.3|15101.3|15099.3|15101.3|15099.3|15101.1|15099.1|1
1628139180000|2021-08-05 04:53:00|15101.4|15099.4|15101.3|15099.3|15101.4|15099.4|15101.1|15099.1|2
1628139190000|2021-08-05 04:53:10|15101.1|15099.1|15101.3|15099.3|15101.3|15099.3|15101.1|15099.1|0
1628139230000|2021-08-05 04:53:50|15101.1|15099.1|15101.3|15099.3|15101.3|15099.3|15101|15099|2
1628139240000|2021-08-05 04:54:00|15101.1|15099.1|15101|15099|15101.3|15099.3|15101|15099|0
1628139250000|2021-08-05 04:54:10|15101.1|15099.1|15101.3|15099.3|15101.3|15099.3|15101|15099|0
1628139260000|2021-08-05 04:54:20|15101.1|15099.1|15101.1|15099.1|15101.3|15099.3|15101|15099|0
1628139270000|2021-08-05 04:54:30|15101|15099|15100.4|15098.4|15101|15099|15100.4|15098.4|5
1628139280000|2021-08-05 04:54:40|15100.5|15098.5|15100.4|15098.4|15100.5|15098.5|15100.3|15098.3|4
1628139290000|2021-08-05 04:54:50|15100.6|15098.6|15100.9|15098.9|15100.9|15098.9|15100.5|15098.5|7
1628139300000|2021-08-05 04:55:00|15100.8|15098.8|15100|15098|15100.8|15098.8|15100|15098|4
1628139310000|2021-08-05 04:55:10|15099.9|15097.9|15099.9|15097.9|15099.9|15097.9|15099.9|15097.9|0
1628139320000|2021-08-05 04:55:20|15100|15098|15099.9|15097.9|15100|15098|15099.9|15097.9|3
1628139330000|2021-08-05 04:55:30|15100|15098|15100.5|15098.5|15100.8|15098.8|15099.9|15097.9|8
1628139340000|2021-08-05 04:55:40|15100.6|15098.6|15100.8|15098.8|15100.8|15098.8|15100.4|15098.4|1
1628139350000|2021-08-05 04:55:50|15100.6|15098.6|15100.6|15098.6|15100.8|15098.8|15100.6|15098.6|0
1628139360000|2021-08-05 04:56:00|15100.8|15098.8|15100.6|15098.6|15100.9|15098.9|15100.5|15098.5|2
1628139370000|2021-08-05 04:56:10|15100.5|15098.5|15100.8|15098.8|15100.9|15098.9|15100.5|15098.5|2
1628139380000|2021-08-05 04:56:20|15100.9|15098.9|15100.9|15098.9|15100.9|15098.9|15100.6|15098.6|0
1628139390000|2021-08-05 04:56:30|15101|15099|15101|15099|15101|15099|15101|15099|0
1628139400000|2021-08-05 04:56:40|15101.1|15099.1|15101|15099|15101.1|15099.1|15101|15099|1
1628139410000|2021-08-05 04:56:50|15100.9|15098.9|15101.1|15099.1|15101.1|15099.1|15100.9|15098.9|0
1628139420000|2021-08-05 04:57:00|15100.6|15098.6|15100.9|15098.9|15100.9|15098.9|15100.6|15098.6|3
1628139430000|2021-08-05 04:57:10|15100.8|15098.8|15100.4|15098.4|15100.8|15098.8|15100.4|15098.4|7
1628139440000|2021-08-05 04:57:20|15100.3|15098.3|15100.6|15098.6|15100.6|15098.6|15100.3|15098.3|2
1628139450000|2021-08-05 04:57:30|15100.5|15098.5|15100.5|15098.5|15100.8|15098.8|15100.4|15098.4|22
1628139460000|2021-08-05 04:57:40|15100.1|15098.1|15100.1|15098.1|15100.1|15098.1|15100.1|15098.1|5
1628139470000|2021-08-05 04:57:50|15100.3|15098.3|15100|15098|15100.3|15098.3|15100|15098|9
1628139480000|2021-08-05 04:58:00|15100.3|15098.3|15100.6|15098.6|15100.6|15098.6|15100.3|15098.3|19
1628139490000|2021-08-05 04:58:10|15100.8|15098.8|15100.6|15098.6|15100.8|15098.8|15100.6|15098.6|0
1628139500000|2021-08-05 04:58:20|15100.9|15098.9|15101|15099|15101|15099|15100.9|15098.9|1
1628139520000|2021-08-05 04:58:40|15100.9|15098.9|15100.9|15098.9|15100.9|15098.9|15100.9|15098.9|1
1628139530000|2021-08-05 04:58:50|15101|15099|15101.1|15099.1|15101.4|15099.4|15101|15099|3
1628139540000|2021-08-05 04:59:00|15101.4|15099.4|15101.9|15099.9|15101.9|15099.9|15101.4|15099.4|6
1628139550000|2021-08-05 04:59:10|15102.1|15100.1|15102.1|15100.1|15102.1|15100.1|15102|15100|11
1628139560000|2021-08-05 04:59:20|15102|15100|15102|15100|15102.3|15100.3|15102|15100|5
1628139570000|2021-08-05 04:59:30|15102.1|15100.1|15102|15100|15102.4|15100.4|15101.9|15099.9|5
1628139580000|2021-08-05 04:59:40|15101.9|15099.9|15102.3|15100.3|15102.3|15100.3|15101.9|15099.9|1
1628139590000|2021-08-05 04:59:50|15102.1|15100.1|15102.4|15100.4|15102.4|15100.4|15102|15100|0
1628139600000|2021-08-05 05:00:00|15102.5|15100.5|15102.1|15100.1|15102.5|15100.5|15101.6|15099.6|18
1628139610000|2021-08-05 05:00:10|15102|15100|15102.4|15100.4|15102.5|15100.5|15101.4|15099.4|8
1628139620000|2021-08-05 05:00:20|15102.3|15100.3|15102.5|15100.5|15102.8|15100.8|15102|15100|4
1628139630000|2021-08-05 05:00:30|15102.4|15100.4|15102.3|15100.3|15102.5|15100.5|15102.1|15100.1|3
1628139640000|2021-08-05 05:00:40|15102|15100|15101.9|15099.9|15102.1|15100.1|15101.9|15099.9|5
1628139650000|2021-08-05 05:00:50|15101.8|15099.8|15101.3|15099.3|15101.8|15099.8|15101.3|15099.3|1
1628139660000|2021-08-05 05:01:00|15101.1|15099.1|15101.4|15099.4|15102|15100|15100.9|15098.9|4
1628139670000|2021-08-05 05:01:10|15101.3|15099.3|15101.3|15099.3|15101.6|15099.6|15101.3|15099.3|0
1628139680000|2021-08-05 05:01:20|15101.1|15099.1|15100.8|15098.8|15101.3|15099.3|15100.4|15098.4|6
1628139690000|2021-08-05 05:01:30|15100.9|15098.9|15100.5|15098.5|15100.9|15098.9|15100.5|15098.5|1
1628139700000|2021-08-05 05:01:40|15100.6|15098.6|15100|15098|15100.8|15098.8|15100|15098|1
1628139710000|2021-08-05 05:01:50|15100.1|15098.1|15100|15098|15100.8|15098.8|15100|15098|17
1628139720000|2021-08-05 05:02:00|15100.1|15098.1|15101.4|15099.4|15101.9|15099.9|15100.1|15098.1|23
1628139730000|2021-08-05 05:02:10|15101.3|15099.3|15101.8|15099.8|15102.1|15100.1|15101.3|15099.3|3
1628139740000|2021-08-05 05:02:20|15101.9|15099.9|15102|15100|15102|15100|15101.6|15099.6|0
1628139750000|2021-08-05 05:02:30|15102.1|15100.1|15104|15102|15104|15102|15102.1|15100.1|24
1628139760000|2021-08-05 05:02:40|15103.9|15101.9|15103.8|15101.8|15103.9|15101.9|15103.4|15101.4|6
1628139770000|2021-08-05 05:02:50|15103.6|15101.6|15104.1|15102.1|15104.1|15102.1|15103.6|15101.6|7
1628139780000|2021-08-05 05:03:00|15104|15102|15103.9|15101.9|15104|15102|15103.8|15101.8|6
1628139790000|2021-08-05 05:03:10|15104.3|15102.3|15104.9|15102.9|15104.9|15102.9|15104.3|15102.3|14
1628139800000|2021-08-05 05:03:20|15105|15103|15102.9|15100.9|15105|15103|15102.9|15100.9|13
1628139810000|2021-08-05 05:03:30|15102.8|15100.8|15103|15101|15103.1|15101.1|15102.8|15100.8|2
1628139820000|2021-08-05 05:03:40|15103.1|15101.1|15103.3|15101.3|15103.4|15101.4|15102.9|15100.9|1
1628139830000|2021-08-05 05:03:50|15103.1|15101.1|15103.5|15101.5|15103.6|15101.6|15103.1|15101.1|3
1628139840000|2021-08-05 05:04:00|15103.4|15101.4|15103.9|15101.9|15104|15102|15103.4|15101.4|1
1628139850000|2021-08-05 05:04:10|15103.5|15101.5|15103.9|15101.9|15103.9|15101.9|15103.3|15101.3|3
1628139860000|2021-08-05 05:04:20|15103.8|15101.8|15103.4|15101.4|15103.8|15101.8|15103.4|15101.4|2
1628139870000|2021-08-05 05:04:30|15103.3|15101.3|15102.9|15100.9|15103.5|15101.5|15102.9|15100.9|6
1628139880000|2021-08-05 05:04:40|15103|15101|15103.3|15101.3|15103.4|15101.4|15102.9|15100.9|3
1628139890000|2021-08-05 05:04:50|15103.4|15101.4|15103.9|15101.9|15103.9|15101.9|15103.4|15101.4|0
1628139900000|2021-08-05 05:05:00|15103.8|15101.8|15103.5|15101.5|15104.9|15102.9|15103.5|15101.5|73
1628139910000|2021-08-05 05:05:10|15103.4|15101.4|15104.6|15102.6|15104.9|15102.9|15103.4|15101.4|2
1628139920000|2021-08-05 05:05:20|15104.5|15102.5|15103.9|15101.9|15104.5|15102.5|15103.5|15101.5|7
1628139930000|2021-08-05 05:05:30|15103.8|15101.8|15103.5|15101.5|15103.8|15101.8|15102.9|15100.9|8
1628139940000|2021-08-05 05:05:40|15103.6|15101.6|15103.8|15101.8|15103.9|15101.9|15103.5|15101.5|0
1628139950000|2021-08-05 05:05:50|15103.9|15101.9|15103.1|15101.1|15104.1|15102.1|15103.1|15101.1|5
1628139960000|2021-08-05 05:06:00|15103.5|15101.5|15104.5|15102.5|15104.8|15102.8|15103.5|15101.5|5
1628139970000|2021-08-05 05:06:10|15104.4|15102.4|15105|15103|15105.1|15103.1|15104.3|15102.3|8
1628139980000|2021-08-05 05:06:20|15105.1|15103.1|15105.3|15103.3|15105.4|15103.4|15104.9|15102.9|1
1628139990000|2021-08-05 05:06:30|15105|15103|15105.3|15103.3|15105.3|15103.3|15104.6|15102.6|2
1628140000000|2021-08-05 05:06:40|15105.4|15103.4|15105.3|15103.3|15105.4|15103.4|15105|15103|1
1628140010000|2021-08-05 05:06:50|15105.1|15103.1|15104.9|15102.9|15105.1|15103.1|15104.4|15102.4|9
1628140020000|2021-08-05 05:07:00|15105|15103|15104.4|15102.4|15105|15103|15104.4|15102.4|6
1628140030000|2021-08-05 05:07:10|15103.9|15101.9|15103.6|15101.6|15104|15102|15103.4|15101.4|12
1628140040000|2021-08-05 05:07:20|15103.5|15101.5|15103.4|15101.4|15103.6|15101.6|15103.4|15101.4|2
1628140050000|2021-08-05 05:07:30|15103.3|15101.3|15103.4|15101.4|15103.6|15101.6|15103.3|15101.3|3
1628140060000|2021-08-05 05:07:40|15103.5|15101.5|15104.3|15102.3|15104.3|15102.3|15103.5|15101.5|4
1628140070000|2021-08-05 05:07:50|15104.1|15102.1|15104.3|15102.3|15104.6|15102.6|15104.1|15102.1|1
1628140080000|2021-08-05 05:08:00|15104|15102|15104.9|15102.9|15104.9|15102.9|15104|15102|1
1628140090000|2021-08-05 05:08:10|15105|15103|15105.4|15103.4|15105.5|15103.5|15104.9|15102.9|1
1628140100000|2021-08-05 05:08:20|15105.3|15103.3|15105.3|15103.3|15105.5|15103.5|15105.3|15103.3|0
1628140110000|2021-08-05 05:08:30|15104.9|15102.9|15105.1|15103.1|15105.1|15103.1|15104.9|15102.9|3
1628140120000|2021-08-05 05:08:40|15105.4|15103.4|15105|15103|15105.5|15103.5|15105|15103|4
1628140130000|2021-08-05 05:08:50|15104.9|15102.9|15105.4|15103.4|15105.4|15103.4|15104.9|15102.9|5
1628140140000|2021-08-05 05:09:00|15105.5|15103.5|15105.4|15103.4|15105.5|15103.5|15105.1|15103.1|1
1628140150000|2021-08-05 05:09:10|15105.3|15103.3|15105.3|15103.3|15105.3|15103.3|15104.9|15102.9|6
1628140160000|2021-08-05 05:09:20|15105.4|15103.4|15105.3|15103.3|15105.5|15103.5|15105.1|15103.1|2
1628140170000|2021-08-05 05:09:30|15105.4|15103.4|15105|15103|15105.4|15103.4|15104.9|15102.9|0
1628140180000|2021-08-05 05:09:40|15104.9|15102.9|15104.9|15102.9|15105.1|15103.1|15104.8|15102.8|5
1628140190000|2021-08-05 05:09:50|15104.8|15102.8|15104.4|15102.4|15104.8|15102.8|15104.1|15102.1|6
1628140200000|2021-08-05 05:10:00|15104.5|15102.5|15104.4|15102.4|15104.8|15102.8|15104.1|15102.1|3
1628140210000|2021-08-05 05:10:10|15104.5|15102.5|15105.8|15103.8|15106.1|15104.1|15104.4|15102.4|11
1628140220000|2021-08-05 05:10:20|15105.6|15103.6|15106.1|15104.1|15106.3|15104.3|15105.4|15103.4|1
1628140230000|2021-08-05 05:10:30|15106.4|15104.4|15105.4|15103.4|15106.5|15104.5|15105.4|15103.4|24
1628140240000|2021-08-05 05:10:40|15105.5|15103.5|15105.9|15103.9|15105.9|15103.9|15105.4|15103.4|2
1628140250000|2021-08-05 05:10:50|15105.8|15103.8|15105.9|15103.9|15105.9|15103.9|15105.5|15103.5|5
1628140260000|2021-08-05 05:11:00|15105.8|15103.8|15105.3|15103.3|15105.9|15103.9|15105.3|15103.3|6
1628140270000|2021-08-05 05:11:10|15105.1|15103.1|15104.9|15102.9|15105.1|15103.1|15104.9|15102.9|1
1628140280000|2021-08-05 05:11:20|15104.3|15102.3|15104.3|15102.3|15104.4|15102.4|15104.1|15102.1|10
1628140290000|2021-08-05 05:11:30|15104.4|15102.4|15105.5|15103.5|15105.6|15103.6|15104.4|15102.4|14
1628140300000|2021-08-05 05:11:40|15105.6|15103.6|15104.6|15102.6|15105.6|15103.6|15104.5|15102.5|14
1628140310000|2021-08-05 05:11:50|15104.8|15102.8|15104.9|15102.9|15104.9|15102.9|15104.6|15102.6|0
1628140320000|2021-08-05 05:12:00|15105|15103|15105.1|15103.1|15105.3|15103.3|15105|15103|1
1628140330000|2021-08-05 05:12:10|15105|15103|15104.6|15102.6|15105|15103|15104.6|15102.6|3
1628140340000|2021-08-05 05:12:20|15104.8|15102.8|15104.1|15102.1|15104.8|15102.8|15104.1|15102.1|0
1628140350000|2021-08-05 05:12:30|15104|15102|15105.5|15103.5|15105.5|15103.5|15104|15102|10
1628140360000|2021-08-05 05:12:40|15105.4|15103.4|15105.3|15103.3|15105.5|15103.5|15105|15103|2
1628140370000|2021-08-05 05:12:50|15105.4|15103.4|15105.5|15103.5|15105.5|15103.5|15105.1|15103.1|0
1628140380000|2021-08-05 05:13:00|15105.4|15103.4|15105.3|15103.3|15105.6|15103.6|15105.3|15103.3|1
1628140410000|2021-08-05 05:13:30|15105.4|15103.4|15105.6|15103.6|15105.9|15103.9|15105.1|15103.1|3
1628140420000|2021-08-05 05:13:40|15105.5|15103.5|15105.5|15103.5|15105.5|15103.5|15105.3|15103.3|0
1628140430000|2021-08-05 05:13:50|15105.4|15103.4|15105|15103|15105.5|15103.5|15104.9|15102.9|1
1628140440000|2021-08-05 05:14:00|15105.1|15103.1|15105.4|15103.4|15105.5|15103.5|15104.9|15102.9|0
1628140450000|2021-08-05 05:14:10|15105.5|15103.5|15105.1|15103.1|15105.5|15103.5|15104.8|15102.8|5
1628140460000|2021-08-05 05:14:20|15105|15103|15105|15103|15105|15103|15104.9|15102.9|6
1628140470000|2021-08-05 05:14:30|15104.9|15102.9|15104.9|15102.9|15105.1|15103.1|15104.9|15102.9|1
1628140480000|2021-08-05 05:14:40|15105|15103|15104.3|15102.3|15105|15103|15104.1|15102.1|5
1628140490000|2021-08-05 05:14:50|15104.4|15102.4|15104.3|15102.3|15104.4|15102.4|15104|15102|1
1628140500000|2021-08-05 05:15:00|15104.1|15102.1|15105|15103|15105|15103|15104.1|15102.1|5
1628140510000|2021-08-05 05:15:10|15104.9|15102.9|15104.4|15102.4|15105|15103|15104.4|15102.4|1
1628140520000|2021-08-05 05:15:20|15104.9|15102.9|15104.4|15102.4|15104.9|15102.9|15104.4|15102.4|7
1628140530000|2021-08-05 05:15:30|15104.5|15102.5|15104.4|15102.4|15104.5|15102.5|15104.4|15102.4|0
1628140540000|2021-08-05 05:15:40|15104.3|15102.3|15104.6|15102.6|15104.8|15102.8|15104.1|15102.1|2
1628140550000|2021-08-05 05:15:50|15104.5|15102.5|15103.6|15101.6|15104.6|15102.6|15103.5|15101.5|6
1628140560000|2021-08-05 05:16:00|15103.5|15101.5|15103.6|15101.6|15103.8|15101.8|15103.5|15101.5|2
1628140570000|2021-08-05 05:16:10|15103.8|15101.8|15103.1|15101.1|15103.8|15101.8|15103.1|15101.1|9
1628140580000|2021-08-05 05:16:20|15103|15101|15102.3|15100.3|15103|15101|15101.9|15099.9|30
1628140590000|2021-08-05 05:16:30|15102.4|15100.4|15102.3|15100.3|15102.4|15100.4|15101.9|15099.9|11
1628140600000|2021-08-05 05:16:40|15102.1|15100.1|15102.9|15100.9|15103|15101|15102.1|15100.1|4
1628140610000|2021-08-05 05:16:50|15103|15101|15102.8|15100.8|15103|15101|15102.5|15100.5|1
1628140620000|2021-08-05 05:17:00|15102.6|15100.6|15102.5|15100.5|15102.9|15100.9|15102.5|15100.5|0
1628140630000|2021-08-05 05:17:10|15102.6|15100.6|15103|15101|15103.3|15101.3|15102.4|15100.4|7
1628140640000|2021-08-05 05:17:20|15103.1|15101.1|15103.6|15101.6|15103.9|15101.9|15103|15101|5
1628140650000|2021-08-05 05:17:30|15103.8|15101.8|15103.6|15101.6|15104|15102|15103.5|15101.5|2
1628140660000|2021-08-05 05:17:40|15103.5|15101.5|15103.6|15101.6|15103.6|15101.6|15103.5|15101.5|0
1628140670000|2021-08-05 05:17:50|15103.5|15101.5|15103.6|15101.6|15103.6|15101.6|15103.3|15101.3|3
1628140680000|2021-08-05 05:18:00|15103.5|15101.5|15102.4|15100.4|15103.6|15101.6|15102.4|15100.4|2
1628140690000|2021-08-05 05:18:10|15102.5|15100.5|15102.4|15100.4|15103|15101|15102.4|15100.4|2
1628140700000|2021-08-05 05:18:20|15102.5|15100.5|15102.4|15100.4|15102.8|15100.8|15102.4|15100.4|2
1628140710000|2021-08-05 05:18:30|15102.5|15100.5|15102.1|15100.1|15102.9|15100.9|15102.1|15100.1|2
1628140720000|2021-08-05 05:18:40|15102.3|15100.3|15102|15100|15102.3|15100.3|15102|15100|1
1628140730000|2021-08-05 05:18:50|15102.1|15100.1|15102.5|15100.5|15102.6|15100.6|15102|15100|6
1628140740000|2021-08-05 05:19:00|15102.4|15100.4|15102.5|15100.5|15103|15101|15102.4|15100.4|2
1628140750000|2021-08-05 05:19:10|15102.6|15100.6|15103|15101|15103.3|15101.3|15102.6|15100.6|0
1628140760000|2021-08-05 05:19:20|15103.1|15101.1|15102.6|15100.6|15103.4|15101.4|15102.5|15100.5|0
1628140770000|2021-08-05 05:19:30|15102.5|15100.5|15102.9|15100.9|15103|15101|15102.5|15100.5|1
1628140780000|2021-08-05 05:19:40|15102.8|15100.8|15102.4|15100.4|15103|15101|15102.4|15100.4|1
1628140790000|2021-08-05 05:19:50|15102.5|15100.5|15101.9|15099.9|15102.5|15100.5|15101.8|15099.8|10
1628140800000|2021-08-05 05:20:00|15101.8|15099.8|15101.9|15099.9|15102|15100|15101.4|15099.4|8
1628140810000|2021-08-05 05:20:10|15102.1|15100.1|15102.6|15100.6|15102.6|15100.6|15102.1|15100.1|1
1628140820000|2021-08-05 05:20:20|15102.5|15100.5|15102.6|15100.6|15102.6|15100.6|15102.3|15100.3|0
1628140830000|2021-08-05 05:20:30|15102.8|15100.8|15102.6|15100.6|15103|15101|15102.5|15100.5|4
1628140840000|2021-08-05 05:20:40|15102.8|15100.8|15102.9|15100.9|15103.1|15101.1|15102.5|15100.5|0
1628140850000|2021-08-05 05:20:50|15102.8|15100.8|15102.4|15100.4|15102.8|15100.8|15102.4|15100.4|1
1628140860000|2021-08-05 05:21:00|15102.5|15100.5|15102.1|15100.1|15102.8|15100.8|15102.1|15100.1|1
1628140870000|2021-08-05 05:21:10|15102.3|15100.3|15102.3|15100.3|15102.4|15100.4|15102.1|15100.1|1
1628140880000|2021-08-05 05:21:20|15102.1|15100.1|15102.3|15100.3|15102.3|15100.3|15102.1|15100.1|0
1628140890000|2021-08-05 05:21:30|15102.1|15100.1|15102.9|15100.9|15102.9|15100.9|15102.1|15100.1|2
1628140900000|2021-08-05 05:21:40|15102.8|15100.8|15102.4|15100.4|15102.9|15100.9|15102.4|15100.4|0
1628140910000|2021-08-05 05:21:50|15102.3|15100.3|15101.6|15099.6|15102.3|15100.3|15101.6|15099.6|0
1628140920000|2021-08-05 05:22:00|15101.8|15099.8|15102.3|15100.3|15102.5|15100.5|15101.8|15099.8|2
1628140930000|2021-08-05 05:22:10|15102.4|15100.4|15102.5|15100.5|15102.5|15100.5|15102.3|15100.3|1
1628140940000|2021-08-05 05:22:20|15102.6|15100.6|15102.4|15100.4|15102.9|15100.9|15102.3|15100.3|2
1628140950000|2021-08-05 05:22:30|15102.3|15100.3|15102.1|15100.1|15102.3|15100.3|15102.1|15100.1|0
1628140960000|2021-08-05 05:22:40|15102|15100|15102.5|15100.5|15102.8|15100.8|15102|15100|2
1628140970000|2021-08-05 05:22:50|15102.4|15100.4|15102.3|15100.3|15102.5|15100.5|15102|15100|1
1628140980000|2021-08-05 05:23:00|15102.1|15100.1|15102.1|15100.1|15102.3|15100.3|15102.1|15100.1|1
1628140990000|2021-08-05 05:23:10|15102.5|15100.5|15102.5|15100.5|15102.5|15100.5|15102.5|15100.5|2
1628141000000|2021-08-05 05:23:20|15102.6|15100.6|15102.8|15100.8|15103.3|15101.3|15102.6|15100.6|3
1628141010000|2021-08-05 05:23:30|15102.6|15100.6|15102.4|15100.4|15102.8|15100.8|15102.4|15100.4|0
1628141020000|2021-08-05 05:23:40|15102.5|15100.5|15102.4|15100.4|15102.8|15100.8|15102.4|15100.4|2
1628141030000|2021-08-05 05:23:50|15102.3|15100.3|15101.9|15099.9|15102.4|15100.4|15101.8|15099.8|1
1628141040000|2021-08-05 05:24:00|15101.8|15099.8|15101.6|15099.6|15101.9|15099.9|15101.5|15099.5|2
1628141050000|2021-08-05 05:24:10|15101.4|15099.4|15101.4|15099.4|15101.5|15099.5|15101.3|15099.3|12
1628141060000|2021-08-05 05:24:20|15101.3|15099.3|15101.1|15099.1|15101.3|15099.3|15101.1|15099.1|9
1628141070000|2021-08-05 05:24:30|15100.9|15098.9|15100.8|15098.8|15101|15099|15100.5|15098.5|17
1628141080000|2021-08-05 05:24:40|15100.9|15098.9|15101.1|15099.1|15101.3|15099.3|15100.8|15098.8|2
1628141090000|2021-08-05 05:24:50|15101.3|15099.3|15101.1|15099.1|15101.5|15099.5|15101|15099|4
1628141100000|2021-08-05 05:25:00|15101|15099|15101.3|15099.3|15101.6|15099.6|15100.9|15098.9|11
1628141110000|2021-08-05 05:25:10|15101.4|15099.4|15101.1|15099.1|15101.4|15099.4|15101|15099|2
1628141120000|2021-08-05 05:25:20|15101|15099|15100.9|15098.9|15101|15099|15100.9|15098.9|4
1628141130000|2021-08-05 05:25:30|15101|15099|15101.1|15099.1|15101.3|15099.3|15100.9|15098.9|0
1628141140000|2021-08-05 05:25:40|15101.3|15099.3|15101.1|15099.1|15101.3|15099.3|15101|15099|0
1628141150000|2021-08-05 05:25:50|15101|15099|15101.6|15099.6|15101.6|15099.6|15100.8|15098.8|10
1628141160000|2021-08-05 05:26:00|15101.5|15099.5|15101.6|15099.6|15101.6|15099.6|15100.9|15098.9|4
1628141170000|2021-08-05 05:26:10|15101.8|15099.8|15101.8|15099.8|15101.9|15099.9|15101.5|15099.5|5
1628141180000|2021-08-05 05:26:20|15101.6|15099.6|15102.4|15100.4|15102.5|15100.5|15101.6|15099.6|14
1628141190000|2021-08-05 05:26:30|15102.3|15100.3|15102.1|15100.1|15102.3|15100.3|15102.1|15100.1|0
1628141200000|2021-08-05 05:26:40|15102|15100|15101.6|15099.6|15102|15100|15101.4|15099.4|6
1628141210000|2021-08-05 05:26:50|15101.8|15099.8|15101.6|15099.6|15101.8|15099.8|15101.3|15099.3|4
1628141220000|2021-08-05 05:27:00|15101.8|15099.8|15100.6|15098.6|15101.8|15099.8|15100.5|15098.5|8
1628141230000|2021-08-05 05:27:10|15100.8|15098.8|15099.9|15097.9|15100.8|15098.8|15099.9|15097.9|13
1628141240000|2021-08-05 05:27:20|15099.8|15097.8|15099.8|15097.8|15099.8|15097.8|15099.8|15097.8|3
1628141250000|2021-08-05 05:27:30|15100|15098|15100.4|15098.4|15100.5|15098.5|15099.6|15097.6|11
1628141260000|2021-08-05 05:27:40|15100.5|15098.5|15100.6|15098.6|15100.9|15098.9|15100.3|15098.3|6
1628141270000|2021-08-05 05:27:50|15100.8|15098.8|15100.9|15098.9|15101.3|15099.3|15100.6|15098.6|5
1628141280000|2021-08-05 05:28:00|15101|15099|15101.6|15099.6|15101.6|15099.6|15100.9|15098.9|8
1628141290000|2021-08-05 05:28:10|15101.5|15099.5|15101.1|15099.1|15101.8|15099.8|15101.1|15099.1|5
1628141300000|2021-08-05 05:28:20|15101|15099|15101.3|15099.3|15101.3|15099.3|15101|15099|1
1628141310000|2021-08-05 05:28:30|15101.4|15099.4|15101.4|15099.4|15101.6|15099.6|15101.3|15099.3|1
1628141320000|2021-08-05 05:28:40|15101.3|15099.3|15100.5|15098.5|15101.3|15099.3|15100.5|15098.5|6
1628141330000|2021-08-05 05:28:50|15100.6|15098.6|15101.3|15099.3|15101.4|15099.4|15100.6|15098.6|0
1628141340000|2021-08-05 05:29:00|15101.1|15099.1|15101.4|15099.4|15101.4|15099.4|15101.1|15099.1|0
1628141350000|2021-08-05 05:29:10|15101.8|15099.8|15102.3|15100.3|15102.3|15100.3|15101.5|15099.5|8
1628141360000|2021-08-05 05:29:20|15102.1|15100.1|15102.1|15100.1|15102.3|15100.3|15102|15100|1
1628141380000|2021-08-05 05:29:40|15102|15100|15102.8|15100.8|15102.8|15100.8|15102|15100|3
1628141390000|2021-08-05 05:29:50|15102.6|15100.6|15102.3|15100.3|15103|15101|15102.1|15100.1|1
1628141400000|2021-08-05 05:30:00|15102.1|15100.1|15100.9|15098.9|15102.1|15100.1|15100.6|15098.6|22
1628141410000|2021-08-05 05:30:10|15100.8|15098.8|15100.6|15098.6|15100.9|15098.9|15100.6|15098.6|2
1628141420000|2021-08-05 05:30:20|15100.5|15098.5|15100.8|15098.8|15100.8|15098.8|15100.4|15098.4|7
1628141430000|2021-08-05 05:30:30|15100.6|15098.6|15100.4|15098.4|15100.6|15098.6|15100.4|15098.4|1
1628141440000|2021-08-05 05:30:40|15100.6|15098.6|15101.1|15099.1|15101.1|15099.1|15100.6|15098.6|4
1628141450000|2021-08-05 05:30:50|15101.3|15099.3|15101.1|15099.1|15101.4|15099.4|15101.1|15099.1|3
1628141460000|2021-08-05 05:31:00|15101.3|15099.3|15100.9|15098.9|15101.5|15099.5|15100.9|15098.9|5
1628141470000|2021-08-05 05:31:10|15100.8|15098.8|15101.1|15099.1|15101.3|15099.3|15100.8|15098.8|0
1628141480000|2021-08-05 05:31:20|15101.3|15099.3|15101.1|15099.1|15101.3|15099.3|15100.9|15098.9|0
1628141490000|2021-08-05 05:31:30|15101|15099|15101.1|15099.1|15101.4|15099.4|15101|15099|3
1628141500000|2021-08-05 05:31:40|15101|15099|15101|15099|15101.1|15099.1|15100.9|15098.9|1
1628141510000|2021-08-05 05:31:50|15100.9|15098.9|15100.8|15098.8|15100.9|15098.9|15100.5|15098.5|1
1628141520000|2021-08-05 05:32:00|15100.6|15098.6|15100.9|15098.9|15100.9|15098.9|15100.3|15098.3|5
1628141530000|2021-08-05 05:32:10|15100.8|15098.8|15100.6|15098.6|15100.8|15098.8|15100.6|15098.6|1
1628141540000|2021-08-05 05:32:20|15100.8|15098.8|15100.6|15098.6|15101|15099|15100.6|15098.6|6
1628141550000|2021-08-05 05:32:30|15100.8|15098.8|15100.8|15098.8|15101|15099|15100.6|15098.6|3
1628141560000|2021-08-05 05:32:40|15100.6|15098.6|15100.3|15098.3|15100.8|15098.8|15100|15098|8
1628141570000|2021-08-05 05:32:50|15100.1|15098.1|15100|15098|15100.3|15098.3|15099.5|15097.5|7
1628141580000|2021-08-05 05:33:00|15099.9|15097.9|15098.6|15096.6|15099.9|15097.9|15098.5|15096.5|49
1628141590000|2021-08-05 05:33:10|15098.8|15096.8|15098.9|15096.9|15099.3|15097.3|15098.8|15096.8|7
1628141600000|2021-08-05 05:33:20|15099|15097|15099.9|15097.9|15099.9|15097.9|15098.9|15096.9|7
1628141610000|2021-08-05 05:33:30|15099.8|15097.8|15099.9|15097.9|15099.9|15097.9|15099.8|15097.8|0
1628141620000|2021-08-05 05:33:40|15099.8|15097.8|15099.9|15097.9|15100|15098|15099.6|15097.6|4
1628141630000|2021-08-05 05:33:50|15099.8|15097.8|15100.4|15098.4|15100.8|15098.8|15099.8|15097.8|9
1628141640000|2021-08-05 05:34:00|15100.3|15098.3|15100.1|15098.1|15101.1|15099.1|15100.1|15098.1|13
1628141650000|2021-08-05 05:34:10|15100|15098|15099.9|15097.9|15100.3|15098.3|15099.9|15097.9|0
1628141660000|2021-08-05 05:34:20|15100|15098|15100.4|15098.4|15100.4|15098.4|15100|15098|2
1628141670000|2021-08-05 05:34:30|15100.3|15098.3|15100.3|15098.3|15100.4|15098.4|15100.3|15098.3|1
1628141680000|2021-08-05 05:34:40|15100.1|15098.1|15099.9|15097.9|15100.1|15098.1|15099.9|15097.9|0
1628141690000|2021-08-05 05:34:50|15100.3|15098.3|15100|15098|15100.4|15098.4|15100|15098|3
1628141700000|2021-08-05 05:35:00|15100.1|15098.1|15098.9|15096.9|15100.3|15098.3|15098.9|15096.9|19
1628141710000|2021-08-05 05:35:10|15098.8|15096.8|15099.1|15097.1|15099.3|15097.3|15098.8|15096.8|8
1628141720000|2021-08-05 05:35:20|15099.3|15097.3|15099.1|15097.1|15099.5|15097.5|15099.1|15097.1|3
1628141730000|2021-08-05 05:35:30|15099|15097|15099.8|15097.8|15099.8|15097.8|15098.9|15096.9|3
1628141740000|2021-08-05 05:35:40|15099.9|15097.9|15100.6|15098.6|15100.8|15098.8|15099.9|15097.9|10
1628141750000|2021-08-05 05:35:50|15100.5|15098.5|15100.4|15098.4|15100.6|15098.6|15100.4|15098.4|3
1628141760000|2021-08-05 05:36:00|15100.1|15098.1|15099.4|15097.4|15100.1|15098.1|15099.4|15097.4|4
1628141770000|2021-08-05 05:36:10|15099.3|15097.3|15099.1|15097.1|15099.5|15097.5|15099|15097|4
1628141780000|2021-08-05 05:36:20|15099.3|15097.3|15099.1|15097.1|15099.5|15097.5|15099.1|15097.1|2
1628141790000|2021-08-05 05:36:30|15098.9|15096.9|15097.1|15095.1|15098.9|15096.9|15096.8|15094.8|85
1628141800000|2021-08-05 05:36:40|15097|15095|15097.1|15095.1|15097.6|15095.6|15097|15095|9
1628141810000|2021-08-05 05:36:50|15097.3|15095.3|15096.9|15094.9|15097.4|15095.4|15096.6|15094.6|19
1628141820000|2021-08-05 05:37:00|15097.1|15095.1|15096|15094|15097.3|15095.3|15095.9|15093.9|19
1628141830000|2021-08-05 05:37:10|15096.1|15094.1|15096.8|15094.8|15097|15095|15096.1|15094.1|14
1628141840000|2021-08-05 05:37:20|15096.6|15094.6|15096.6|15094.6|15096.8|15094.8|15096.4|15094.4|5
1628141850000|2021-08-05 05:37:30|15097|15095|15097.3|15095.3|15097.4|15095.4|15097|15095|5
1628141860000|2021-08-05 05:37:40|15097.4|15095.4|15097.6|15095.6|15097.8|15095.8|15097.1|15095.1|9
1628141870000|2021-08-05 05:37:50|15097.5|15095.5|15097.1|15095.1|15097.5|15095.5|15097|15095|1
1628141880000|2021-08-05 05:38:00|15096.9|15094.9|15096.6|15094.6|15096.9|15094.9|15096.1|15094.1|5
1628141890000|2021-08-05 05:38:10|15096.8|15094.8|15096.6|15094.6|15096.8|15094.8|15096.5|15094.5|1
1628141900000|2021-08-05 05:38:20|15096.5|15094.5|15096.6|15094.6|15096.6|15094.6|15096.4|15094.4|1
1628141910000|2021-08-05 05:38:30|15096.8|15094.8|15096.6|15094.6|15096.8|15094.8|15096.6|15094.6|0
1628141920000|2021-08-05 05:38:40|15096.5|15094.5|15096.5|15094.5|15096.6|15094.6|15096.4|15094.4|2
1628141930000|2021-08-05 05:38:50|15096.4|15094.4|15096.4|15094.4|15096.5|15094.5|15096.3|15094.3|4
1628141940000|2021-08-05 05:39:00|15096.3|15094.3|15095|15093|15096.3|15094.3|15094.6|15092.6|42
1628141950000|2021-08-05 05:39:10|15095.1|15093.1|15094.6|15092.6|15095.6|15093.6|15094.6|15092.6|21
1628141960000|2021-08-05 05:39:20|15094.5|15092.5|15094.9|15092.9|15094.9|15092.9|15094.3|15092.3|4
1628141970000|2021-08-05 05:39:30|15094.8|15092.8|15094.4|15092.4|15094.9|15092.9|15094|15092|8
1628141980000|2021-08-05 05:39:40|15094.5|15092.5|15094.6|15092.6|15094.8|15092.8|15094.1|15092.1|12
1628141990000|2021-08-05 05:39:50|15094.5|15092.5|15093.9|15091.9|15094.5|15092.5|15093.9|15091.9|25
1628142000000|2021-08-05 05:40:00|15093.8|15091.8|15094.9|15092.9|15094.9|15092.9|15093.8|15091.8|27
1628142010000|2021-08-05 05:40:10|15094.8|15092.8|15095.6|15093.6|15095.8|15093.8|15094.6|15092.6|15
1628142020000|2021-08-05 05:40:20|15095.8|15093.8|15096.8|15094.8|15096.8|15094.8|15095.5|15093.5|10
1628142030000|2021-08-05 05:40:30|15096.6|15094.6|15097.4|15095.4|15097.5|15095.5|15096.5|15094.5|27
1628142040000|2021-08-05 05:40:40|15097.5|15095.5|15097.1|15095.1|15097.8|15095.8|15097.1|15095.1|13
1628142050000|2021-08-05 05:40:50|15097|15095|15097.5|15095.5|15097.5|15095.5|15096.8|15094.8|4
1628142060000|2021-08-05 05:41:00|15097.4|15095.4|15096.8|15094.8|15097.4|15095.4|15096.8|15094.8|2
1628142070000|2021-08-05 05:41:10|15096.9|15094.9|15096.6|15094.6|15097.4|15095.4|15096.5|15094.5|20
1628142080000|2021-08-05 05:41:20|15096.8|15094.8|15096.8|15094.8|15096.8|15094.8|15096.6|15094.6|4
1628142090000|2021-08-05 05:41:30|15096.6|15094.6|15096.6|15094.6|15096.8|15094.8|15096.5|15094.5|1
1628142100000|2021-08-05 05:41:40|15096.5|15094.5|15096.1|15094.1|15096.6|15094.6|15095.9|15093.9|5
1628142110000|2021-08-05 05:41:50|15096|15094|15095.1|15093.1|15096.1|15094.1|15095.1|15093.1|3
1628142120000|2021-08-05 05:42:00|15095|15093|15095|15093|15095.4|15093.4|15094.9|15092.9|6
1628142130000|2021-08-05 05:42:10|15095.1|15093.1|15095.8|15093.8|15095.8|15093.8|15095.1|15093.1|2
1628142140000|2021-08-05 05:42:20|15095.9|15093.9|15096.1|15094.1|15096.4|15094.4|15095.9|15093.9|10
1628142150000|2021-08-05 05:42:30|15096.3|15094.3|15095.9|15093.9|15096.3|15094.3|15095.9|15093.9|1
1628142160000|2021-08-05 05:42:40|15096|15094|15096.6|15094.6|15096.9|15094.9|15096|15094|4
1628142170000|2021-08-05 05:42:50|15096.8|15094.8|15096.4|15094.4|15096.8|15094.8|15096.4|15094.4|2
1628142180000|2021-08-05 05:43:00|15096.3|15094.3|15096.6|15094.6|15096.8|15094.8|15096.3|15094.3|5
1628142190000|2021-08-05 05:43:10|15096.5|15094.5|15096.6|15094.6|15096.8|15094.8|15096.4|15094.4|5
1628142200000|2021-08-05 05:43:20|15096.8|15094.8|15096.8|15094.8|15096.9|15094.9|15096.6|15094.6|0
1628142210000|2021-08-05 05:43:30|15096.9|15094.9|15096.8|15094.8|15096.9|15094.9|15096.8|15094.8|1
1628142220000|2021-08-05 05:43:40|15096.9|15094.9|15096.6|15094.6|15096.9|15094.9|15096.6|15094.6|3
1628142230000|2021-08-05 05:43:50|15096.8|15094.8|15096.8|15094.8|15096.9|15094.9|15096.8|15094.8|1
1628142240000|2021-08-05 05:44:00|15096.6|15094.6|15096.8|15094.8|15096.9|15094.9|15096.6|15094.6|5
1628142250000|2021-08-05 05:44:10|15096.6|15094.6|15096.5|15094.5|15096.6|15094.6|15096.1|15094.1|11
1628142260000|2021-08-05 05:44:20|15096.4|15094.4|15096.5|15094.5|15096.8|15094.8|15096.4|15094.4|2
1628142270000|2021-08-05 05:44:30|15096.6|15094.6|15096|15094|15096.6|15094.6|15095.9|15093.9|2
1628142280000|2021-08-05 05:44:40|15096.1|15094.1|15096.6|15094.6|15096.6|15094.6|15096.1|15094.1|2
1628142290000|2021-08-05 05:44:50|15096.5|15094.5|15096.4|15094.4|15096.6|15094.6|15096.4|15094.4|0
1628142300000|2021-08-05 05:45:00|15096.5|15094.5|15096.4|15094.4|15096.6|15094.6|15096.1|15094.1|5
1628142310000|2021-08-05 05:45:10|15096.5|15094.5|15096.1|15094.1|15096.5|15094.5|15096.1|15094.1|0
1628142320000|2021-08-05 05:45:20|15096.3|15094.3|15096.4|15094.4|15096.6|15094.6|15096.1|15094.1|3
1628142330000|2021-08-05 05:45:30|15096.5|15094.5|15096.4|15094.4|15096.6|15094.6|15096.3|15094.3|0
1628142340000|2021-08-05 05:45:40|15096.3|15094.3|15095.4|15093.4|15096.3|15094.3|15095.1|15093.1|21
1628142350000|2021-08-05 05:45:50|15095.3|15093.3|15095.6|15093.6|15095.8|15093.8|15095.3|15093.3|6
1628142360000|2021-08-05 05:46:00|15095.8|15093.8|15096.1|15094.1|15096.1|15094.1|15095.5|15093.5|2
1628142370000|2021-08-05 05:46:10|15096.3|15094.3|15096.4|15094.4|15096.6|15094.6|15096.3|15094.3|2
1628142380000|2021-08-05 05:46:20|15096.3|15094.3|15096.3|15094.3|15096.4|15094.4|15096.1|15094.1|1
1628142390000|2021-08-05 05:46:30|15096.1|15094.1|15095.8|15093.8|15096.1|15094.1|15095.5|15093.5|2
1628142400000|2021-08-05 05:46:40|15095.9|15093.9|15096.4|15094.4|15096.4|15094.4|15095.9|15093.9|3
1628142410000|2021-08-05 05:46:50|15096.3|15094.3|15095.8|15093.8|15096.4|15094.4|15095.8|15093.8|3
1628142420000|2021-08-05 05:47:00|15095.6|15093.6|15095.5|15093.5|15096|15094|15095.5|15093.5|5
1628142430000|2021-08-05 05:47:10|15095.6|15093.6|15095.8|15093.8|15095.9|15093.9|15095.6|15093.6|1
1628142440000|2021-08-05 05:47:20|15095.6|15093.6|15095.5|15093.5|15095.9|15093.9|15095.4|15093.4|0
1628142450000|2021-08-05 05:47:30|15095.6|15093.6|15095.5|15093.5|15095.8|15093.8|15095.4|15093.4|2
1628142460000|2021-08-05 05:47:40|15095.4|15093.4|15095.8|15093.8|15095.8|15093.8|15095.4|15093.4|0
1628142470000|2021-08-05 05:47:50|15095.9|15093.9|15095.5|15093.5|15096|15094|15095.5|15093.5|4
1628142480000|2021-08-05 05:48:00|15095.4|15093.4|15094.9|15092.9|15095.4|15093.4|15094.9|15092.9|2
1628142490000|2021-08-05 05:48:10|15095|15093|15095.5|15093.5|15095.8|15093.8|15094.8|15092.8|9
1628142500000|2021-08-05 05:48:20|15095.4|15093.4|15095.3|15093.3|15095.5|15093.5|15094.9|15092.9|5
1628142510000|2021-08-05 05:48:30|15095.5|15093.5|15095.5|15093.5|15095.5|15093.5|15095.1|15093.1|1
1628142520000|2021-08-05 05:48:40|15095.8|15093.8|15096.1|15094.1|15096.3|15094.3|15095.3|15093.3|3
1628142530000|2021-08-05 05:48:50|15096|15094|15096.1|15094.1|15096.5|15094.5|15095.8|15093.8|4
1628142540000|2021-08-05 05:49:00|15095.9|15093.9|15095.8|15093.8|15096.3|15094.3|15095.8|15093.8|2
1628142550000|2021-08-05 05:49:10|15095.6|15093.6|15095.8|15093.8|15096|15094|15095.6|15093.6|1
1628142560000|2021-08-05 05:49:20|15095.9|15093.9|15096.5|15094.5|15096.6|15094.6|15095.8|15093.8|5
1628142570000|2021-08-05 05:49:30|15096.6|15094.6|15097.4|15095.4|15097.5|15095.5|15096.6|15094.6|12
1628142580000|2021-08-05 05:49:40|15097.3|15095.3|15097.1|15095.1|15097.4|15095.4|15096.9|15094.9|8
1628142590000|2021-08-05 05:49:50|15096.9|15094.9|15097.1|15095.1|15097.1|15095.1|15096.8|15094.8|3
1628142600000|2021-08-05 05:50:00|15097|15095|15096.8|15094.8|15097|15095|15096.6|15094.6|1
1628142610000|2021-08-05 05:50:10|15096.6|15094.6|15097.1|15095.1|15097.1|15095.1|15096.6|15094.6|6
1628142620000|2021-08-05 05:50:20|15097|15095|15096.6|15094.6|15097.1|15095.1|15096.5|15094.5|1
1628142630000|2021-08-05 05:50:30|15096.4|15094.4|15097.3|15095.3|15097.5|15095.5|15096.3|15094.3|16
1628142640000|2021-08-05 05:50:40|15097.1|15095.1|15097.1|15095.1|15097.6|15095.6|15096.9|15094.9|9
1628142650000|2021-08-05 05:50:50|15097|15095|15096.8|15094.8|15097.4|15095.4|15096.6|15094.6|1
1628142660000|2021-08-05 05:51:00|15096.6|15094.6|15096.6|15094.6|15096.8|15094.8|15096.4|15094.4|4
1628142670000|2021-08-05 05:51:10|15096.8|15094.8|15096.5|15094.5|15097.3|15095.3|15096.5|15094.5|1
1628142680000|2021-08-05 05:51:20|15096.6|15094.6|15096.4|15094.4|15096.6|15094.6|15096.3|15094.3|2
1628142690000|2021-08-05 05:51:30|15096.3|15094.3|15096.5|15094.5|15096.6|15094.6|15096.1|15094.1|1
1628142700000|2021-08-05 05:51:40|15096.4|15094.4|15096.1|15094.1|15096.4|15094.4|15095.9|15093.9|5
1628142710000|2021-08-05 05:51:50|15096.3|15094.3|15095.8|15093.8|15096.3|15094.3|15095.6|15093.6|5
1628142720000|2021-08-05 05:52:00|15095.9|15093.9|15095.9|15093.9|15096.1|15094.1|15095.8|15093.8|6
1628142730000|2021-08-05 05:52:10|15095.6|15093.6|15096.1|15094.1|15096.1|15094.1|15095.6|15093.6|3
1628142740000|2021-08-05 05:52:20|15096|15094|15095.8|15093.8|15096.3|15094.3|15095.6|15093.6|2
1628142750000|2021-08-05 05:52:30|15095.9|15093.9|15095.9|15093.9|15095.9|15093.9|15095.9|15093.9|3
1628142760000|2021-08-05 05:52:40|15096|15094|15096.1|15094.1|15096.4|15094.4|15096|15094|0
1628142770000|2021-08-05 05:52:50|15096.3|15094.3|15096.5|15094.5|15096.5|15094.5|15096.3|15094.3|0
1628142780000|2021-08-05 05:53:00|15096.4|15094.4|15095.9|15093.9|15096.4|15094.4|15095.6|15093.6|3
1628142790000|2021-08-05 05:53:10|15095.8|15093.8|15096.3|15094.3|15096.4|15094.4|15095.8|15093.8|1
1628142800000|2021-08-05 05:53:20|15097.5|15095.5|15096.9|15094.9|15098.1|15096.1|15096.9|15094.9|60
1628142810000|2021-08-05 05:53:30|15096.8|15094.8|15097.1|15095.1|15097.1|15095.1|15096.4|15094.4|13
1628142820000|2021-08-05 05:53:40|15097|15095|15097.1|15095.1|15097.5|15095.5|15097|15095|2
1628142830000|2021-08-05 05:53:50|15097|15095|15097.4|15095.4|15097.5|15095.5|15096.9|15094.9|1
1628142840000|2021-08-05 05:54:00|15097.5|15095.5|15096.8|15094.8|15097.8|15095.8|15096.5|15094.5|5
1628142850000|2021-08-05 05:54:10|15096.9|15094.9|15096.8|15094.8|15097.1|15095.1|15096.8|15094.8|0
1628142860000|2021-08-05 05:54:20|15096.9|15094.9|15096.8|15094.8|15096.9|15094.9|15096.8|15094.8|0
1628142870000|2021-08-05 05:54:30|15096.9|15094.9|15097.1|15095.1|15097.3|15095.3|15096.8|15094.8|0
1628142880000|2021-08-05 05:54:40|15096.9|15094.9|15096.6|15094.6|15096.9|15094.9|15096.6|15094.6|0
1628142890000|2021-08-05 05:54:50|15096.8|15094.8|15096.4|15094.4|15096.8|15094.8|15096.4|15094.4|2
1628142900000|2021-08-05 05:55:00|15096.3|15094.3|15096.1|15094.1|15096.4|15094.4|15095.6|15093.6|4
1628142910000|2021-08-05 05:55:10|15096.3|15094.3|15096.8|15094.8|15096.9|15094.9|15096.1|15094.1|11
1628142920000|2021-08-05 05:55:20|15096.9|15094.9|15096.8|15094.8|15097.3|15095.3|15096.8|15094.8|0
1628142930000|2021-08-05 05:55:30|15096.6|15094.6|15096.4|15094.4|15096.8|15094.8|15096.4|15094.4|0
1628142940000|2021-08-05 05:55:40|15096.6|15094.6|15096.6|15094.6|15096.8|15094.8|15096.6|15094.6|1
1628142950000|2021-08-05 05:55:50|15096.5|15094.5|15096.6|15094.6|15096.6|15094.6|15096.3|15094.3|1
1628142960000|2021-08-05 05:56:00|15096.5|15094.5|15096.8|15094.8|15096.8|15094.8|15096.5|15094.5|0
1628142970000|2021-08-05 05:56:10|15096.6|15094.6|15096.5|15094.5|15096.8|15094.8|15096.3|15094.3|6
1628142980000|2021-08-05 05:56:20|15096.6|15094.6|15096.3|15094.3|15096.8|15094.8|15096.3|15094.3|6
1628142990000|2021-08-05 05:56:30|15096.4|15094.4|15096.1|15094.1|15096.4|15094.4|15096.1|15094.1|1
1628143000000|2021-08-05 05:56:40|15096.6|15094.6|15096.8|15094.8|15096.9|15094.9|15096.5|15094.5|9
1628143010000|2021-08-05 05:56:50|15096.9|15094.9|15095.5|15093.5|15097|15095|15095.4|15093.4|24
1628143020000|2021-08-05 05:57:00|15095.4|15093.4|15095.1|15093.1|15095.6|15093.6|15095.1|15093.1|9
1628143030000|2021-08-05 05:57:10|15095|15093|15095.1|15093.1|15095.4|15093.4|15094.8|15092.8|9
1628143040000|2021-08-05 05:57:20|15095|15093|15095.1|15093.1|15095.5|15093.5|15094.9|15092.9|2
1628143050000|2021-08-05 05:57:30|15095.3|15093.3|15095.8|15093.8|15095.8|15093.8|15095.3|15093.3|1
1628143060000|2021-08-05 05:57:40|15095.9|15093.9|15096.1|15094.1|15096.1|15094.1|15095.9|15093.9|0
1628143070000|2021-08-05 05:57:50|15096.3|15094.3|15096.4|15094.4|15096.5|15094.5|15095.8|15093.8|3
1628143080000|2021-08-05 05:58:00|15096.5|15094.5|15096.8|15094.8|15097|15095|15096.4|15094.4|6
1628143090000|2021-08-05 05:58:10|15096.9|15094.9|15097.3|15095.3|15097.4|15095.4|15096.8|15094.8|7
1628143100000|2021-08-05 05:58:20|15097.1|15095.1|15097.3|15095.3|15097.5|15095.5|15097|15095|1
1628143110000|2021-08-05 05:58:30|15097.4|15095.4|15097.5|15095.5|15097.6|15095.6|15097|15095|5
1628143120000|2021-08-05 05:58:40|15097.4|15095.4|15097.3|15095.3|15097.6|15095.6|15097|15095|7
1628143130000|2021-08-05 05:58:50|15097.4|15095.4|15097.4|15095.4|15097.4|15095.4|15097|15095|1
1628143140000|2021-08-05 05:59:00|15097.5|15095.5|15096.9|15094.9|15097.5|15095.5|15096.9|15094.9|4
1628143150000|2021-08-05 05:59:10|15097|15095|15097.3|15095.3|15097.3|15095.3|15096.8|15094.8|1
1628143160000|2021-08-05 05:59:20|15097.1|15095.1|15096.8|15094.8|15097.1|15095.1|15096.8|15094.8|1
1628143170000|2021-08-05 05:59:30|15096.6|15094.6|15096.1|15094.1|15096.6|15094.6|15096|15094|2
1628143180000|2021-08-05 05:59:40|15096.3|15094.3|15096|15094|15096.5|15094.5|15096|15094|0
1628143190000|2021-08-05 05:59:50|15096.1|15094.1|15096.3|15094.3|15096.8|15094.8|15096|15094|4
1628143200000|2021-08-05 06:00:00|15096.4|15094.4|15092.4|15090.4|15096.6|15094.6|15091.8|15089.8|62
1628143210000|2021-08-05 06:00:10|15092.5|15090.5|15092.3|15090.3|15092.6|15090.6|15092|15090|24
1628143220000|2021-08-05 06:00:20|15092.4|15090.4|15093.5|15091.5|15093.6|15091.6|15092|15090|5
1628143230000|2021-08-05 06:00:30|15093.3|15091.3|15093.4|15091.4|15093.4|15091.4|15092.3|15090.3|9
1628143240000|2021-08-05 06:00:40|15093.3|15091.3|15092.9|15090.9|15093.6|15091.6|15092.8|15090.8|3
1628143250000|2021-08-05 06:00:50|15092.8|15090.8|15092.4|15090.4|15093.4|15091.4|15092.4|15090.4|8
1628143260000|2021-08-05 06:01:00|15092.3|15090.3|15093.6|15091.6|15093.6|15091.6|15092.1|15090.1|6
1628143270000|2021-08-05 06:01:10|15093.8|15091.8|15095.1|15093.1|15095.1|15093.1|15093.8|15091.8|13
1628143280000|2021-08-05 06:01:20|15095.3|15093.3|15095.8|15093.8|15096.5|15094.5|15095.3|15093.3|15
1628143290000|2021-08-05 06:01:30|15095.6|15093.6|15095.8|15093.8|15096.1|15094.1|15095.5|15093.5|7
1628143300000|2021-08-05 06:01:40|15095.5|15093.5|15095.8|15093.8|15095.8|15093.8|15095|15093|6
1628143310000|2021-08-05 06:01:50|15095.6|15093.6|15095.3|15093.3|15095.6|15093.6|15095.1|15093.1|9
1628143320000|2021-08-05 06:02:00|15095.4|15093.4|15097|15095|15097|15095|15094.9|15092.9|10
1628143330000|2021-08-05 06:02:10|15096.9|15094.9|15096.6|15094.6|15097.3|15095.3|15096.4|15094.4|28
1628143340000|2021-08-05 06:02:20|15096.5|15094.5|15096.9|15094.9|15096.9|15094.9|15096.5|15094.5|2
1628143350000|2021-08-05 06:02:30|15096.8|15094.8|15096.3|15094.3|15096.8|15094.8|15095.6|15093.6|8
1628143360000|2021-08-05 06:02:40|15096.4|15094.4|15095.5|15093.5|15096.4|15094.4|15095.5|15093.5|3
1628143370000|2021-08-05 06:02:50|15095.6|15093.6|15095.4|15093.4|15095.8|15093.8|15095.4|15093.4|5
1628143380000|2021-08-05 06:03:00|15095.3|15093.3|15094.4|15092.4|15095.3|15093.3|15094.3|15092.3|19
1628143390000|2021-08-05 06:03:10|15094.3|15092.3|15094.3|15092.3|15094.8|15092.8|15094.1|15092.1|8
1628143400000|2021-08-05 06:03:20|15094.4|15092.4|15094.3|15092.3|15094.5|15092.5|15093.9|15091.9|0
1628143410000|2021-08-05 06:03:30|15094.1|15092.1|15094.5|15092.5|15094.5|15092.5|15094|15092|1
1628143420000|2021-08-05 06:03:40|15094.4|15092.4|15094.5|15092.5|15094.6|15092.6|15094.3|15092.3|2
1628143430000|2021-08-05 06:03:50|15094.6|15092.6|15094.4|15092.4|15094.6|15092.6|15094.4|15092.4|0
1628143440000|2021-08-05 06:04:00|15094.5|15092.5|15094.6|15092.6|15094.8|15092.8|15094.3|15092.3|7
1628143450000|2021-08-05 06:04:10|15094.5|15092.5|15094.6|15092.6|15094.6|15092.6|15094.5|15092.5|0
1628143460000|2021-08-05 06:04:20|15094.5|15092.5|15093.6|15091.6|15094.6|15092.6|15093.6|15091.6|4
1628143470000|2021-08-05 06:04:30|15093.5|15091.5|15093.5|15091.5|15093.5|15091.5|15093.5|15091.5|0
1628143480000|2021-08-05 06:04:40|15093.6|15091.6|15093.8|15091.8|15094.3|15092.3|15093.6|15091.6|3
1628143490000|2021-08-05 06:04:50|15093.9|15091.9|15094.3|15092.3|15094.3|15092.3|15093.9|15091.9|0
1628143500000|2021-08-05 06:05:00|15094.1|15092.1|15093.8|15091.8|15094.4|15092.4|15093.6|15091.6|5
1628143510000|2021-08-05 06:05:10|15093.6|15091.6|15093.1|15091.1|15093.6|15091.6|15093.1|15091.1|4
1628143520000|2021-08-05 06:05:20|15093|15091|15093|15091|15093.3|15091.3|15092.9|15090.9|1
1628143530000|2021-08-05 06:05:30|15093.1|15091.1|15093.1|15091.1|15093.5|15091.5|15093|15091|0
1628143540000|2021-08-05 06:05:40|15093|15091|15092.8|15090.8|15093.1|15091.1|15092.8|15090.8|5
1628143550000|2021-08-05 06:05:50|15092.6|15090.6|15091.3|15089.3|15092.6|15090.6|15091.1|15089.1|20
1628143560000|2021-08-05 06:06:00|15091.5|15089.5|15091.8|15089.8|15091.8|15089.8|15091.4|15089.4|5
1628143570000|2021-08-05 06:06:10|15091.9|15089.9|15089.5|15087.5|15091.9|15089.9|15088.8|15086.8|127
1628143580000|2021-08-05 06:06:20|15089.8|15087.8|15091.3|15089.3|15091.3|15089.3|15089.6|15087.6|11
1628143590000|2021-08-05 06:06:30|15091.1|15089.1|15091.4|15089.4|15091.5|15089.5|15090.9|15088.9|9
1628143600000|2021-08-05 06:06:40|15091.5|15089.5|15090.9|15088.9|15091.5|15089.5|15090.5|15088.5|3
1628143610000|2021-08-05 06:06:50|15091.1|15089.1|15091.4|15089.4|15091.5|15089.5|15090.6|15088.6|6
1628143620000|2021-08-05 06:07:00|15091.3|15089.3|15092.5|15090.5|15092.6|15090.6|15091.1|15089.1|4
1628143630000|2021-08-05 06:07:10|15092.6|15090.6|15092.9|15090.9|15093.3|15091.3|15092.4|15090.4|8
1628143640000|2021-08-05 06:07:20|15093.1|15091.1|15093|15091|15093.3|15091.3|15092.6|15090.6|5
1628143650000|2021-08-05 06:07:30|15092.9|15090.9|15092.1|15090.1|15093.1|15091.1|15091.8|15089.8|5
1628143660000|2021-08-05 06:07:40|15092|15090|15092.3|15090.3|15092.3|15090.3|15091.8|15089.8|1
1628143670000|2021-08-05 06:07:50|15092.1|15090.1|15091.6|15089.6|15092.1|15090.1|15091.6|15089.6|1
1628143680000|2021-08-05 06:08:00|15091.8|15089.8|15092.3|15090.3|15092.5|15090.5|15091.6|15089.6|3
1628143690000|2021-08-05 06:08:10|15092.1|15090.1|15092.3|15090.3|15092.3|15090.3|15091.9|15089.9|1
1628143700000|2021-08-05 06:08:20|15092.1|15090.1|15092.3|15090.3|15092.4|15090.4|15091.9|15089.9|2
1628143710000|2021-08-05 06:08:30|15092.1|15090.1|15092|15090|15092.3|15090.3|15092|15090|1
1628143720000|2021-08-05 06:08:40|15092.1|15090.1|15091.5|15089.5|15092.3|15090.3|15091.5|15089.5|4
1628143730000|2021-08-05 06:08:50|15091.4|15089.4|15090.8|15088.8|15091.5|15089.5|15090.8|15088.8|0
1628143740000|2021-08-05 06:09:00|15090.9|15088.9|15091.3|15089.3|15091.5|15089.5|15090.6|15088.6|13
1628143750000|2021-08-05 06:09:10|15088.9|15086.9|15088.8|15086.8|15089|15087|15088.4|15086.4|73
1628143760000|2021-08-05 06:09:20|15088.6|15086.6|15090.1|15088.1|15090.1|15088.1|15088.4|15086.4|10
1628143770000|2021-08-05 06:09:30|15090.3|15088.3|15090.4|15088.4|15091|15089|15090.3|15088.3|10
1628143780000|2021-08-05 06:09:40|15090|15088|15090.3|15088.3|15090.3|15088.3|15089.3|15087.3|10
1628143790000|2021-08-05 06:09:50|15090.1|15088.1|15090|15088|15090.1|15088.1|15089.8|15087.8|2
1628143800000|2021-08-05 06:10:00|15090.1|15088.1|15089|15087|15090.4|15088.4|15089|15087|21
1628143810000|2021-08-05 06:10:10|15088.9|15086.9|15088.9|15086.9|15089.4|15087.4|15088.9|15086.9|1
1628143820000|2021-08-05 06:10:20|15089|15087|15089|15087|15089.5|15087.5|15088.3|15086.3|11
1628143830000|2021-08-05 06:10:30|15088.9|15086.9|15088.6|15086.6|15089|15087|15088.3|15086.3|1
1628143840000|2021-08-05 06:10:40|15088.5|15086.5|15089.4|15087.4|15089.4|15087.4|15088.5|15086.5|0
1628143850000|2021-08-05 06:10:50|15089.8|15087.8|15089.9|15087.9|15090.1|15088.1|15089.1|15087.1|6
1628143860000|2021-08-05 06:11:00|15090|15088|15089.8|15087.8|15090|15088|15089|15087|7
1628143870000|2021-08-05 06:11:10|15089.9|15087.9|15089.3|15087.3|15090|15088|15089.3|15087.3|3
1628143880000|2021-08-05 06:11:20|15089.4|15087.4|15088.9|15086.9|15089.4|15087.4|15088.8|15086.8|3
1628143890000|2021-08-05 06:11:30|15088.8|15086.8|15088.8|15086.8|15089|15087|15088.8|15086.8|6
1628143900000|2021-08-05 06:11:40|15088.6|15086.6|15088.5|15086.5|15089|15087|15088.1|15086.1|6
1628143910000|2021-08-05 06:11:50|15088.4|15086.4|15088.4|15086.4|15088.5|15086.5|15088.1|15086.1|3
1628143920000|2021-08-05 06:12:00|15088.3|15086.3|15088.3|15086.3|15088.5|15086.5|15087.4|15085.4|59
1628143930000|2021-08-05 06:12:10|15088.4|15086.4|15087.8|15085.8|15088.4|15086.4|15087.5|15085.5|9
1628143940000|2021-08-05 06:12:20|15087.6|15085.6|15087.5|15085.5|15087.9|15085.9|15087.4|15085.4|5
1628143950000|2021-08-05 06:12:30|15087.1|15085.1|15086.4|15084.4|15087.1|15085.1|15086|15084|35
1628143960000|2021-08-05 06:12:40|15086.6|15084.6|15087|15085|15087|15085|15086.3|15084.3|10
1628143970000|2021-08-05 06:12:50|15086.9|15084.9|15087.1|15085.1|15087.1|15085.1|15086.6|15084.6|7
1628143980000|2021-08-05 06:13:00|15087|15085|15087.8|15085.8|15087.9|15085.9|15086.8|15084.8|11
1628143990000|2021-08-05 06:13:10|15087.9|15085.9|15087|15085|15087.9|15085.9|15087|15085|11
1628144000000|2021-08-05 06:13:20|15086.9|15084.9|15087.1|15085.1|15087.4|15085.4|15086.9|15084.9|0
1628144010000|2021-08-05 06:13:30|15087|15085|15087.8|15085.8|15087.8|15085.8|15087|15085|3
1628144020000|2021-08-05 06:13:40|15088|15086|15088|15086|15088|15086|15087.8|15085.8|2
1628144030000|2021-08-05 06:13:50|15087.9|15085.9|15088|15086|15088.1|15086.1|15087.8|15085.8|4
1628144040000|2021-08-05 06:14:00|15087.8|15085.8|15088|15086|15088|15086|15087.5|15085.5|5
1628144050000|2021-08-05 06:14:10|15088.1|15086.1|15088.5|15086.5|15088.9|15086.9|15088.1|15086.1|8
1628144060000|2021-08-05 06:14:20|15088.4|15086.4|15088.1|15086.1|15088.4|15086.4|15088.1|15086.1|3
1628144070000|2021-08-05 06:14:30|15088.3|15086.3|15088|15086|15088.5|15086.5|15088|15086|2
1628144080000|2021-08-05 06:14:40|15088.1|15086.1|15088.5|15086.5|15088.9|15086.9|15088.1|15086.1|3
1628144090000|2021-08-05 06:14:50|15088.4|15086.4|15089.3|15087.3|15089.3|15087.3|15088.3|15086.3|5
1628144100000|2021-08-05 06:15:00|15089.1|15087.1|15089.3|15087.3|15089.3|15087.3|15088.4|15086.4|5
1628144110000|2021-08-05 06:15:10|15089.4|15087.4|15090.4|15088.4|15090.5|15088.5|15089.4|15087.4|16
1628144120000|2021-08-05 06:15:20|15090.3|15088.3|15090.8|15088.8|15091.4|15089.4|15090.3|15088.3|23
1628144130000|2021-08-05 06:15:30|15090.6|15088.6|15091.1|15089.1|15091.1|15089.1|15090.6|15088.6|3
1628144140000|2021-08-05 06:15:40|15091.4|15089.4|15090.9|15088.9|15091.4|15089.4|15090.8|15088.8|12
1628144150000|2021-08-05 06:15:50|15091|15089|15091.6|15089.6|15091.8|15089.8|15091|15089|11
1628144160000|2021-08-05 06:16:00|15091.5|15089.5|15090.9|15088.9|15091.5|15089.5|15090.1|15088.1|17
1628144170000|2021-08-05 06:16:10|15090.8|15088.8|15090.9|15088.9|15091.4|15089.4|15090.6|15088.6|5
1628144180000|2021-08-05 06:16:20|15091|15089|15091.8|15089.8|15092|15090|15091|15089|10
1628144190000|2021-08-05 06:16:30|15091.6|15089.6|15091|15089|15091.6|15089.6|15090.4|15088.4|13
1628144200000|2021-08-05 06:16:40|15091.3|15089.3|15091.1|15089.1|15091.3|15089.3|15091|15089|0
1628144210000|2021-08-05 06:16:50|15091.3|15089.3|15091.8|15089.8|15091.9|15089.9|15090.8|15088.8|8
1628144220000|2021-08-05 06:17:00|15091.6|15089.6|15091.9|15089.9|15091.9|15089.9|15091.1|15089.1|7
1628144230000|2021-08-05 06:17:10|15091.8|15089.8|15091.8|15089.8|15091.8|15089.8|15091.3|15089.3|1
1628144240000|2021-08-05 06:17:20|15091.6|15089.6|15092.3|15090.3|15092.3|15090.3|15091.5|15089.5|5
1628144250000|2021-08-05 06:17:30|15092.1|15090.1|15091.8|15089.8|15092.1|15090.1|15091.1|15089.1|0
1628144260000|2021-08-05 06:17:40|15091.9|15089.9|15090.8|15088.8|15091.9|15089.9|15090.8|15088.8|5
1628144270000|2021-08-05 06:17:50|15090.9|15088.9|15091|15089|15091|15089|15090.6|15088.6|3
1628144280000|2021-08-05 06:18:00|15090.9|15088.9|15090.8|15088.8|15091|15089|15090.5|15088.5|10
1628144290000|2021-08-05 06:18:10|15090.6|15088.6|15090.9|15088.9|15091.3|15089.3|15090.6|15088.6|1
1628144300000|2021-08-05 06:18:20|15090.8|15088.8|15090.5|15088.5|15090.8|15088.8|15090.4|15088.4|4
1628144310000|2021-08-05 06:18:30|15090.4|15088.4|15090.8|15088.8|15091|15089|15090.4|15088.4|3
1628144320000|2021-08-05 06:18:40|15090.9|15088.9|15091|15089|15091.1|15089.1|15090.8|15088.8|3
1628144330000|2021-08-05 06:18:50|15090.9|15088.9|15090.4|15088.4|15090.9|15088.9|15090.4|15088.4|0
1628144340000|2021-08-05 06:19:00|15090.3|15088.3|15089.5|15087.5|15090.3|15088.3|15088.5|15086.5|23
1628144350000|2021-08-05 06:19:10|15089.4|15087.4|15089.1|15087.1|15089.5|15087.5|15089.1|15087.1|7
1628144360000|2021-08-05 06:19:20|15089.8|15087.8|15089.6|15087.6|15090|15088|15089.5|15087.5|1
1628144370000|2021-08-05 06:19:30|15089.5|15087.5|15089.3|15087.3|15089.6|15087.6|15089.3|15087.3|1
1628144380000|2021-08-05 06:19:40|15089.1|15087.1|15089|15087|15089.3|15087.3|15089|15087|1
1628144390000|2021-08-05 06:19:50|15088.9|15086.9|15089.8|15087.8|15089.9|15087.9|15088.9|15086.9|14
1628144400000|2021-08-05 06:20:00|15089.6|15087.6|15088.6|15086.6|15089.6|15087.6|15088.4|15086.4|8
1628144410000|2021-08-05 06:20:10|15088.5|15086.5|15088.5|15086.5|15088.6|15086.6|15088.1|15086.1|1
1628144420000|2021-08-05 06:20:20|15088.6|15086.6|15088|15086|15088.6|15086.6|15088|15086|3
1628144430000|2021-08-05 06:20:30|15088.1|15086.1|15088.5|15086.5|15089.3|15087.3|15088|15086|5
1628144440000|2021-08-05 06:20:40|15088.6|15086.6|15088.5|15086.5|15089.3|15087.3|15088.5|15086.5|8
1628144450000|2021-08-05 06:20:50|15088.4|15086.4|15088.1|15086.1|15088.5|15086.5|15088|15086|0
1628144460000|2021-08-05 06:21:00|15088.3|15086.3|15088|15086|15088.5|15086.5|15087.9|15085.9|0
1628144470000|2021-08-05 06:21:10|15087.3|15085.3|15087.6|15085.6|15087.8|15085.8|15087.3|15085.3|8
1628144480000|2021-08-05 06:21:20|15088|15086|15088.1|15086.1|15088.1|15086.1|15087.9|15085.9|1
1628144490000|2021-08-05 06:21:30|15088.3|15086.3|15088.6|15086.6|15089.1|15087.1|15088.3|15086.3|4
1628144500000|2021-08-05 06:21:40|15088.5|15086.5|15088.3|15086.3|15088.5|15086.5|15087.9|15085.9|4
1628144510000|2021-08-05 06:21:50|15088.4|15086.4|15088.1|15086.1|15088.6|15086.6|15088|15086|1
1628144520000|2021-08-05 06:22:00|15088|15086|15089.3|15087.3|15089.5|15087.5|15087.8|15085.8|1
1628144530000|2021-08-05 06:22:10|15089.4|15087.4|15089|15087|15090|15088|15089|15087|6
1628144540000|2021-08-05 06:22:20|15088.9|15086.9|15089.5|15087.5|15089.6|15087.6|15088.5|15086.5|4
1628144550000|2021-08-05 06:22:30|15089.4|15087.4|15089.3|15087.3|15089.8|15087.8|15089.3|15087.3|1
1628144560000|2021-08-05 06:22:40|15089.4|15087.4|15090.3|15088.3|15090.4|15088.4|15089.4|15087.4|1
1628144570000|2021-08-05 06:22:50|15090.4|15088.4|15090.5|15088.5|15090.8|15088.8|15090.1|15088.1|10
1628144580000|2021-08-05 06:23:00|15090.6|15088.6|15091.3|15089.3|15091.3|15089.3|15090.3|15088.3|1
1628144590000|2021-08-05 06:23:10|15091.5|15089.5|15091.6|15089.6|15091.6|15089.6|15090.4|15088.4|12
1628144600000|2021-08-05 06:23:20|15091.5|15089.5|15091.3|15089.3|15091.5|15089.5|15091|15089|3
1628144610000|2021-08-05 06:23:30|15091.1|15089.1|15091|15089|15091.4|15089.4|15091|15089|3
1628144620000|2021-08-05 06:23:40|15091.1|15089.1|15091.5|15089.5|15091.8|15089.8|15090.9|15088.9|8
1628144630000|2021-08-05 06:23:50|15091.4|15089.4|15091|15089|15091.5|15089.5|15090.9|15088.9|3
1628144640000|2021-08-05 06:24:00|15091.1|15089.1|15091.8|15089.8|15091.9|15089.9|15091|15089|11
1628144650000|2021-08-05 06:24:10|15091.9|15089.9|15092.6|15090.6|15092.6|15090.6|15091.9|15089.9|15
1628144660000|2021-08-05 06:24:20|15092.8|15090.8|15092.1|15090.1|15092.9|15090.9|15092.1|15090.1|2
1628144670000|2021-08-05 06:24:30|15092|15090|15092.1|15090.1|15092.3|15090.3|15091.4|15089.4|5
1628144680000|2021-08-05 06:24:40|15092.3|15090.3|15092.4|15090.4|15092.5|15090.5|15092.3|15090.3|3
1628144690000|2021-08-05 06:24:50|15092.3|15090.3|15092.1|15090.1|15092.5|15090.5|15092.1|15090.1|1
1628144700000|2021-08-05 06:25:00|15092|15090|15092.4|15090.4|15092.5|15090.5|15091.6|15089.6|4
1628144710000|2021-08-05 06:25:10|15091.9|15089.9|15092|15090|15092.1|15090.1|15091.9|15089.9|6
1628144720000|2021-08-05 06:25:20|15092.1|15090.1|15093.3|15091.3|15093.4|15091.4|15092.1|15090.1|13
1628144730000|2021-08-05 06:25:30|15093.1|15091.1|15093|15091|15093.3|15091.3|15093|15091|1
1628144740000|2021-08-05 06:25:40|15092.9|15090.9|15093.4|15091.4|15093.4|15091.4|15092.4|15090.4|3
1628144750000|2021-08-05 06:25:50|15093.3|15091.3|15093.3|15091.3|15093.4|15091.4|15092.5|15090.5|5
1628144760000|2021-08-05 06:26:00|15093.4|15091.4|15093.6|15091.6|15094.1|15092.1|15093.3|15091.3|12
1628144770000|2021-08-05 06:26:10|15093.8|15091.8|15092.5|15090.5|15093.9|15091.9|15092.4|15090.4|5
1628144780000|2021-08-05 06:26:20|15092.6|15090.6|15092.4|15090.4|15092.6|15090.6|15092.4|15090.4|0
1628144790000|2021-08-05 06:26:30|15092.5|15090.5|15092.5|15090.5|15092.8|15090.8|15092.4|15090.4|0
1628144800000|2021-08-05 06:26:40|15092.4|15090.4|15093.1|15091.1|15093.4|15091.4|15092.4|15090.4|5
1628144810000|2021-08-05 06:26:50|15093.3|15091.3|15093.3|15091.3|15093.3|15091.3|15093.1|15091.1|0
1628144820000|2021-08-05 06:27:00|15093.1|15091.1|15092.1|15090.1|15093.1|15091.1|15092|15090|2
1628144830000|2021-08-05 06:27:10|15092.3|15090.3|15093.1|15091.1|15093.1|15091.1|15092.3|15090.3|4
1628144840000|2021-08-05 06:27:20|15092.9|15090.9|15092.6|15090.6|15093|15091|15092.5|15090.5|5
1628144850000|2021-08-05 06:27:30|15092.8|15090.8|15092.5|15090.5|15092.8|15090.8|15092.5|15090.5|0
1628144860000|2021-08-05 06:27:40|15092.4|15090.4|15092.5|15090.5|15092.6|15090.6|15092.3|15090.3|0
1628144870000|2021-08-05 06:27:50|15092.4|15090.4|15092.5|15090.5|15092.5|15090.5|15092.4|15090.4|0
1628144880000|2021-08-05 06:28:00|15092.4|15090.4|15090.8|15088.8|15092.5|15090.5|15090.5|15088.5|14
1628144890000|2021-08-05 06:28:10|15090.6|15088.6|15090.9|15088.9|15091.3|15089.3|15090.6|15088.6|2
1628144900000|2021-08-05 06:28:20|15090.4|15088.4|15090.6|15088.6|15090.9|15088.9|15090.4|15088.4|4
1628144910000|2021-08-05 06:28:30|15090.5|15088.5|15089.8|15087.8|15090.5|15088.5|15089.5|15087.5|8
1628144920000|2021-08-05 06:28:40|15089.6|15087.6|15090.4|15088.4|15090.4|15088.4|15089.3|15087.3|4
1628144930000|2021-08-05 06:28:50|15090.3|15088.3|15089.4|15087.4|15090.3|15088.3|15089.3|15087.3|1
1628144940000|2021-08-05 06:29:00|15089.3|15087.3|15089|15087|15089.6|15087.6|15088.3|15086.3|16
1628144950000|2021-08-05 06:29:10|15089.1|15087.1|15089.9|15087.9|15090|15088|15089|15087|4
1628144960000|2021-08-05 06:29:20|15089.3|15087.3|15091.3|15089.3|15091.5|15089.5|15089.3|15087.3|27
1628144970000|2021-08-05 06:29:30|15091.1|15089.1|15091|15089|15091.3|15089.3|15090.6|15088.6|2
1628144980000|2021-08-05 06:29:40|15091.1|15089.1|15090.6|15088.6|15091.6|15089.6|15090.6|15088.6|3
1628144990000|2021-08-05 06:29:50|15090.8|15088.8|15089.4|15087.4|15090.8|15088.8|15089.4|15087.4|1
1628145000000|2021-08-05 06:30:00|15089.3|15087.3|15088.1|15086.1|15089.3|15087.3|15088.1|15086.1|19
1628145010000|2021-08-05 06:30:10|15088|15086|15088.4|15086.4|15088.5|15086.5|15087.8|15085.8|12
1628145020000|2021-08-05 06:30:20|15088.8|15086.8|15088|15086|15089|15087|15088|15086|3
1628145030000|2021-08-05 06:30:30|15087.8|15085.8|15086.1|15084.1|15087.8|15085.8|15086|15084|27
1628145040000|2021-08-05 06:30:40|15086.3|15084.3|15086.6|15084.6|15086.9|15084.9|15086.3|15084.3|12
1628145050000|2021-08-05 06:30:50|15086.8|15084.8|15086.4|15084.4|15086.8|15084.8|15086.4|15084.4|4
1628145060000|2021-08-05 06:31:00|15086.5|15084.5|15088.9|15086.9|15088.9|15086.9|15085.9|15083.9|25
1628145070000|2021-08-05 06:31:10|15088.8|15086.8|15088.5|15086.5|15089.5|15087.5|15088.3|15086.3|12
1628145080000|2021-08-05 06:31:20|15088.4|15086.4|15087.9|15085.9|15088.4|15086.4|15087.3|15085.3|1
1628145090000|2021-08-05 06:31:30|15088|15086|15087.4|15085.4|15088.4|15086.4|15087.1|15085.1|4
1628145100000|2021-08-05 06:31:40|15087.3|15085.3|15088.5|15086.5|15088.5|15086.5|15087.3|15085.3|9
1628145110000|2021-08-05 06:31:50|15088.6|15086.6|15088.1|15086.1|15088.8|15086.8|15088|15086|2
1628145120000|2021-08-05 06:32:00|15088.5|15086.5|15088.9|15086.9|15088.9|15086.9|15088.3|15086.3|1
1628145130000|2021-08-05 06:32:10|15088.8|15086.8|15088.5|15086.5|15089.1|15087.1|15088.4|15086.4|4
1628145140000|2021-08-05 06:32:20|15088.4|15086.4|15090.4|15088.4|15090.4|15088.4|15088.4|15086.4|7
1628145150000|2021-08-05 06:32:30|15090.3|15088.3|15090.5|15088.5|15090.5|15088.5|15089.9|15087.9|6
1628145160000|2021-08-05 06:32:40|15090.4|15088.4|15090.9|15088.9|15090.9|15088.9|15090.4|15088.4|1
1628145170000|2021-08-05 06:32:50|15091|15089|15090.8|15088.8|15091|15089|15090.5|15088.5|2
1628145180000|2021-08-05 06:33:00|15090.6|15088.6|15090.9|15088.9|15091|15089|15090.6|15088.6|5
1628145190000|2021-08-05 06:33:10|15090.8|15088.8|15090.5|15088.5|15091|15089|15090.4|15088.4|2
1628145200000|2021-08-05 06:33:20|15090.6|15088.6|15090.3|15088.3|15090.8|15088.8|15090.3|15088.3|4
1628145210000|2021-08-05 06:33:30|15090.4|15088.4|15089|15087|15090.4|15088.4|15088.9|15086.9|2
1628145220000|2021-08-05 06:33:40|15088.9|15086.9|15089|15087|15089|15087|15088.8|15086.8|2
1628145230000|2021-08-05 06:33:50|15088.6|15086.6|15088.8|15086.8|15088.8|15086.8|15088.5|15086.5|2
1628145240000|2021-08-05 06:34:00|15088.9|15086.9|15087.8|15085.8|15089|15087|15087.8|15085.8|6
1628145250000|2021-08-05 06:34:10|15087.6|15085.6|15085.5|15083.5|15087.8|15085.8|15084.1|15082.1|96
1628145260000|2021-08-05 06:34:20|15085.4|15083.4|15084.8|15082.8|15085.9|15083.9|15084.8|15082.8|8
1628145270000|2021-08-05 06:34:30|15084.9|15082.9|15086.9|15084.9|15086.9|15084.9|15084.8|15082.8|7
1628145280000|2021-08-05 06:34:40|15087|15085|15086.8|15084.8|15087|15085|15086.4|15084.4|4
1628145290000|2021-08-05 06:34:50|15086.4|15084.4|15083.4|15081.4|15086.4|15084.4|15082.9|15080.9|82
1628145300000|2021-08-05 06:35:00|15083.5|15081.5|15084|15082|15084.5|15082.5|15083|15081|47
1628145310000|2021-08-05 06:35:10|15084.5|15082.5|15084|15082|15084.9|15082.9|15084|15082|18
1628145320000|2021-08-05 06:35:20|15084.1|15082.1|15084.4|15082.4|15084.4|15082.4|15083.8|15081.8|8
1628145330000|2021-08-05 06:35:30|15084.5|15082.5|15084.9|15082.9|15085.1|15083.1|15084.5|15082.5|3
1628145340000|2021-08-05 06:35:40|15084.5|15082.5|15083.1|15081.1|15084.6|15082.6|15083.1|15081.1|9
1628145350000|2021-08-05 06:35:50|15083.3|15081.3|15083.5|15081.5|15083.9|15081.9|15083.3|15081.3|4
1628145360000|2021-08-05 06:36:00|15083.6|15081.6|15083|15081|15083.6|15081.6|15083|15081|8
1628145370000|2021-08-05 06:36:10|15082.9|15080.9|15083.3|15081.3|15083.4|15081.4|15082.4|15080.4|75
1628145380000|2021-08-05 06:36:20|15083.4|15081.4|15084.4|15082.4|15084.4|15082.4|15083.4|15081.4|10
1628145390000|2021-08-05 06:36:30|15084.5|15082.5|15085|15083|15085.3|15083.3|15084.5|15082.5|5
1628145400000|2021-08-05 06:36:40|15085.1|15083.1|15085.5|15083.5|15085.6|15083.6|15084.9|15082.9|19
1628145410000|2021-08-05 06:36:50|15085.4|15083.4|15085.6|15083.6|15085.9|15083.9|15085.3|15083.3|15
1628145420000|2021-08-05 06:37:00|15085.5|15083.5|15084.9|15082.9|15086|15084|15084.5|15082.5|20
1628145430000|2021-08-05 06:37:10|15085|15083|15085|15083|15085.1|15083.1|15084.8|15082.8|2
1628145440000|2021-08-05 06:37:20|15085.1|15083.1|15085.6|15083.6|15085.6|15083.6|15085|15083|4
1628145450000|2021-08-05 06:37:30|15085.5|15083.5|15085.5|15083.5|15085.6|15083.6|15084.9|15082.9|4
1628145460000|2021-08-05 06:37:40|15085.6|15083.6|15086|15084|15086.4|15084.4|15085.5|15083.5|4
1628145470000|2021-08-05 06:37:50|15085.9|15083.9|15086.6|15084.6|15087.1|15085.1|15085.9|15083.9|16
1628145480000|2021-08-05 06:38:00|15086.8|15084.8|15086.3|15084.3|15087|15085|15086|15084|11
1628145490000|2021-08-05 06:38:10|15086.1|15084.1|15086.6|15084.6|15086.9|15084.9|15086|15084|6
1628145500000|2021-08-05 06:38:20|15086.5|15084.5|15087|15085|15087|15085|15086.5|15084.5|5
1628145510000|2021-08-05 06:38:30|15087.1|15085.1|15087.3|15085.3|15087.6|15085.6|15087|15085|6
1628145520000|2021-08-05 06:38:40|15087.1|15085.1|15086.5|15084.5|15087.1|15085.1|15086.5|15084.5|1
1628145530000|2021-08-05 06:38:50|15086.4|15084.4|15086.8|15084.8|15087.1|15085.1|15086.4|15084.4|6
1628145540000|2021-08-05 06:39:00|15086.9|15084.9|15087|15085|15087.6|15085.6|15086.9|15084.9|4
1628145550000|2021-08-05 06:39:10|15087.4|15085.4|15087.6|15085.6|15087.8|15085.8|15087.3|15085.3|8
1628145560000|2021-08-05 06:39:20|15087.8|15085.8|15087.8|15085.8|15087.8|15085.8|15087.4|15085.4|4
1628145570000|2021-08-05 06:39:30|15087.9|15085.9|15088|15086|15088|15086|15087.5|15085.5|11
1628145580000|2021-08-05 06:39:40|15088.1|15086.1|15087.9|15085.9|15088.3|15086.3|15087.6|15085.6|7
1628145590000|2021-08-05 06:39:50|15088|15086|15088.1|15086.1|15088.4|15086.4|15088|15086|2
1628145600000|2021-08-05 06:40:00|15088.3|15086.3|15088.3|15086.3|15088.3|15086.3|15088.3|15086.3|2
1628145610000|2021-08-05 06:40:10|15087.3|15085.3|15086.9|15084.9|15087.3|15085.3|15086.5|15084.5|16
1628145620000|2021-08-05 06:40:20|15086.8|15084.8|15086.8|15084.8|15087.3|15085.3|15086.6|15084.6|3
1628145630000|2021-08-05 06:40:30|15086|15084|15086|15084|15086.1|15084.1|15085.9|15083.9|13
1628145640000|2021-08-05 06:40:40|15086.1|15084.1|15085.9|15083.9|15086.1|15084.1|15085.6|15083.6|5
1628145650000|2021-08-05 06:40:50|15086|15084|15086.1|15084.1|15086.4|15084.4|15086|15084|11
1628145660000|2021-08-05 06:41:00|15086.3|15084.3|15086.1|15084.1|15086.4|15084.4|15086|15084|3
1628145670000|2021-08-05 06:41:10|15086.5|15084.5|15086.1|15084.1|15086.5|15084.5|15086.1|15084.1|2
1628145680000|2021-08-05 06:41:20|15086.3|15084.3|15087|15085|15087|15085|15086.3|15084.3|6
1628145690000|2021-08-05 06:41:30|15086.9|15084.9|15087|15085|15087.3|15085.3|15086.8|15084.8|3
1628145700000|2021-08-05 06:41:40|15086.9|15084.9|15087|15085|15087.4|15085.4|15086.9|15084.9|6
1628145710000|2021-08-05 06:41:50|15087.1|15085.1|15088|15086|15088|15086|15087.1|15085.1|19
1628145720000|2021-08-05 06:42:00|15087.9|15085.9|15087.5|15085.5|15088|15086|15087.5|15085.5|10
1628145730000|2021-08-05 06:42:10|15087.1|15085.1|15086.8|15084.8|15087.8|15085.8|15086.8|15084.8|14
1628145740000|2021-08-05 06:42:20|15086.9|15084.9|15086.4|15084.4|15087|15085|15086.4|15084.4|15
1628145750000|2021-08-05 06:42:30|15086.1|15084.1|15086.9|15084.9|15087|15085|15086.1|15084.1|6
1628145760000|2021-08-05 06:42:40|15087|15085|15087.8|15085.8|15088|15086|15087|15085|5
1628145770000|2021-08-05 06:42:50|15087.6|15085.6|15088.8|15086.8|15088.9|15086.9|15087.6|15085.6|15
1628145780000|2021-08-05 06:43:00|15088.9|15086.9|15089|15087|15089|15087|15088.4|15086.4|5
1628145790000|2021-08-05 06:43:10|15088.9|15086.9|15087.5|15085.5|15089.1|15087.1|15086.8|15084.8|21
1628145800000|2021-08-05 06:43:20|15087.4|15085.4|15088|15086|15088|15086|15087|15085|2
1628145810000|2021-08-05 06:43:30|15088.1|15086.1|15087.8|15085.8|15088.1|15086.1|15087.5|15085.5|5
1628145820000|2021-08-05 06:43:40|15087.6|15085.6|15087|15085|15087.6|15085.6|15086.8|15084.8|4
1628145830000|2021-08-05 06:43:50|15087.1|15085.1|15087.4|15085.4|15087.5|15085.5|15087|15085|3
1628145840000|2021-08-05 06:44:00|15087.5|15085.5|15088|15086|15088|15086|15087|15085|5
1628145850000|2021-08-05 06:44:10|15088.1|15086.1|15087.6|15085.6|15088.5|15086.5|15087.5|15085.5|9
1628145860000|2021-08-05 06:44:20|15087.5|15085.5|15087.4|15085.4|15087.6|15085.6|15087.3|15085.3|4
1628145870000|2021-08-05 06:44:30|15087.5|15085.5|15087.8|15085.8|15087.8|15085.8|15086.9|15084.9|7
1628145880000|2021-08-05 06:44:40|15087.9|15085.9|15087.5|15085.5|15087.9|15085.9|15087.1|15085.1|6
1628145890000|2021-08-05 06:44:50|15087.6|15085.6|15087.9|15085.9|15087.9|15085.9|15087.4|15085.4|4
1628145900000|2021-08-05 06:45:00|15087.8|15085.8|15088.4|15086.4|15088.8|15086.8|15087.8|15085.8|13
1628145910000|2021-08-05 06:45:10|15088.5|15086.5|15088.6|15086.6|15089|15087|15088.5|15086.5|7
1628145920000|2021-08-05 06:45:20|15088.5|15086.5|15088.5|15086.5|15088.8|15086.8|15088.1|15086.1|8
1628145930000|2021-08-05 06:45:30|15088.4|15086.4|15088.9|15086.9|15089|15087|15087.9|15085.9|15
1628145940000|2021-08-05 06:45:40|15088.8|15086.8|15088.8|15086.8|15089.3|15087.3|15088.6|15086.6|6
1628145950000|2021-08-05 06:45:50|15088.6|15086.6|15089.3|15087.3|15089.4|15087.4|15088.5|15086.5|6
1628145960000|2021-08-05 06:46:00|15089.4|15087.4|15089.4|15087.4|15089.5|15087.5|15088.1|15086.1|17
1628145970000|2021-08-05 06:46:10|15089.3|15087.3|15088.9|15086.9|15089.4|15087.4|15088.6|15086.6|4
1628145980000|2021-08-05 06:46:20|15088.8|15086.8|15089|15087|15089|15087|15088.3|15086.3|5
1628145990000|2021-08-05 06:46:30|15089.1|15087.1|15089|15087|15089.3|15087.3|15088.9|15086.9|1
1628146000000|2021-08-05 06:46:40|15089.1|15087.1|15089|15087|15089.3|15087.3|15088.5|15086.5|7
1628146010000|2021-08-05 06:46:50|15088.9|15086.9|15089.1|15087.1|15089.4|15087.4|15088.8|15086.8|5
1628146020000|2021-08-05 06:47:00|15089.4|15087.4|15089.5|15087.5|15089.8|15087.8|15089|15087|12
1628146030000|2021-08-05 06:47:10|15089.8|15087.8|15089.1|15087.1|15089.8|15087.8|15089.1|15087.1|10
1628146040000|2021-08-05 06:47:20|15088.8|15086.8|15089.3|15087.3|15089.3|15087.3|15088.5|15086.5|4
1628146050000|2021-08-05 06:47:30|15089.4|15087.4|15090.3|15088.3|15090.3|15088.3|15089.4|15087.4|18
1628146060000|2021-08-05 06:47:40|15090.1|15088.1|15091|15089|15091|15089|15090.1|15088.1|18
1628146070000|2021-08-05 06:47:50|15090.9|15088.9|15091.3|15089.3|15091.5|15089.5|15090.6|15088.6|12
1628146080000|2021-08-05 06:48:00|15091.1|15089.1|15091.6|15089.6|15091.8|15089.8|15091.1|15089.1|6
1628146090000|2021-08-05 06:48:10|15091.5|15089.5|15090.5|15088.5|15091.5|15089.5|15090.4|15088.4|11
1628146100000|2021-08-05 06:48:20|15090.6|15088.6|15091.3|15089.3|15091.3|15089.3|15090.4|15088.4|1
1628146110000|2021-08-05 06:48:30|15091.1|15089.1|15090.9|15088.9|15091.5|15089.5|15090.9|15088.9|4
1628146120000|2021-08-05 06:48:40|15090.8|15088.8|15091.1|15089.1|15091.4|15089.4|15090.5|15088.5|1
1628146130000|2021-08-05 06:48:50|15090.9|15088.9|15090.3|15088.3|15091|15089|15090.3|15088.3|6
1628146140000|2021-08-05 06:49:00|15090.1|15088.1|15091.3|15089.3|15091.6|15089.6|15090.1|15088.1|10
1628146150000|2021-08-05 06:49:10|15091.4|15089.4|15091.8|15089.8|15091.8|15089.8|15091.4|15089.4|5
1628146160000|2021-08-05 06:49:20|15091.9|15089.9|15090.3|15088.3|15091.9|15089.9|15090.1|15088.1|15
1628146170000|2021-08-05 06:49:30|15090.5|15088.5|15090.5|15088.5|15090.5|15088.5|15090.1|15088.1|8
1628146180000|2021-08-05 06:49:40|15090.6|15088.6|15090.8|15088.8|15091.1|15089.1|15090.6|15088.6|3
1628146190000|2021-08-05 06:49:50|15091|15089|15091.3|15089.3|15091.6|15089.6|15090.9|15088.9|8
1628146200000|2021-08-05 06:50:00|15091.4|15089.4|15091.3|15089.3|15091.5|15089.5|15091|15089|11
1628146210000|2021-08-05 06:50:10|15091.1|15089.1|15091.4|15089.4|15091.4|15089.4|15090.9|15088.9|1
1628146220000|2021-08-05 06:50:20|15091.3|15089.3|15090.8|15088.8|15091.3|15089.3|15090.8|15088.8|1
1628146230000|2021-08-05 06:50:30|15090.9|15088.9|15090.8|15088.8|15091.1|15089.1|15090.5|15088.5|4
1628146240000|2021-08-05 06:50:40|15090.9|15088.9|15091.3|15089.3|15091.4|15089.4|15090.8|15088.8|6
1628146250000|2021-08-05 06:50:50|15091|15089|15091.3|15089.3|15091.8|15089.8|15090.9|15088.9|4
1628146260000|2021-08-05 06:51:00|15091.4|15089.4|15091.8|15089.8|15091.8|15089.8|15091.1|15089.1|2
1628146270000|2021-08-05 06:51:10|15091.6|15089.6|15091.3|15089.3|15091.8|15089.8|15091|15089|14
1628146280000|2021-08-05 06:51:20|15091.4|15089.4|15091.3|15089.3|15091.4|15089.4|15091|15089|3
1628146290000|2021-08-05 06:51:30|15091|15089|15091.5|15089.5|15091.5|15089.5|15091|15089|3
1628146300000|2021-08-05 06:51:40|15091.3|15089.3|15091.3|15089.3|15091.3|15089.3|15090.6|15088.6|4
1628146310000|2021-08-05 06:51:50|15091.4|15089.4|15091.8|15089.8|15091.8|15089.8|15091.3|15089.3|4
1628146320000|2021-08-05 06:52:00|15091.9|15089.9|15091.3|15089.3|15092|15090|15091.1|15089.1|6
1628146330000|2021-08-05 06:52:10|15091.1|15089.1|15091.3|15089.3|15091.4|15089.4|15090.5|15088.5|9
1628146340000|2021-08-05 06:52:20|15091.1|15089.1|15090.3|15088.3|15091.1|15089.1|15090.3|15088.3|5
1628146350000|2021-08-05 06:52:30|15090.1|15088.1|15089.3|15087.3|15090.1|15088.1|15089.3|15087.3|11
1628146360000|2021-08-05 06:52:40|15089.4|15087.4|15089.3|15087.3|15089.4|15087.4|15089|15087|5
1628146370000|2021-08-05 06:52:50|15089.1|15087.1|15090.3|15088.3|15090.3|15088.3|15089|15087|7
1628146380000|2021-08-05 06:53:00|15090.1|15088.1|15090|15088|15090.1|15088.1|15089.6|15087.6|2
1628146390000|2021-08-05 06:53:10|15089.9|15087.9|15089.4|15087.4|15090|15088|15089.3|15087.3|2
1628146400000|2021-08-05 06:53:20|15089.3|15087.3|15089.6|15087.6|15089.8|15087.8|15089.3|15087.3|1
1628146410000|2021-08-05 06:53:30|15089.5|15087.5|15089.9|15087.9|15089.9|15087.9|15089|15087|15
1628146420000|2021-08-05 06:53:40|15090|15088|15089.3|15087.3|15090|15088|15087.6|15085.6|53
1628146430000|2021-08-05 06:53:50|15089.4|15087.4|15089|15087|15089.9|15087.9|15088.9|15086.9|11
1628146440000|2021-08-05 06:54:00|15089.1|15087.1|15088.5|15086.5|15089.1|15087.1|15088|15086|7
1628146450000|2021-08-05 06:54:10|15088.6|15086.6|15089|15087|15089.4|15087.4|15088.3|15086.3|3
1628146460000|2021-08-05 06:54:20|15089.1|15087.1|15090.1|15088.1|15090.1|15088.1|15089.1|15087.1|7
1628146470000|2021-08-05 06:54:30|15090|15088|15091.1|15089.1|15091.1|15089.1|15089.8|15087.8|8
1628146480000|2021-08-05 06:54:40|15091.3|15089.3|15090.5|15088.5|15091.4|15089.4|15090.4|15088.4|5
1628146490000|2021-08-05 06:54:50|15091.1|15089.1|15090.3|15088.3|15091.3|15089.3|15090.3|15088.3|35
1628146500000|2021-08-05 06:55:00|15090.1|15088.1|15089.8|15087.8|15090.1|15088.1|15088.8|15086.8|17
1628146510000|2021-08-05 06:55:10|15089.5|15087.5|15091.3|15089.3|15091.3|15089.3|15089.5|15087.5|10
1628146520000|2021-08-05 06:55:20|15091.4|15089.4|15091.1|15089.1|15091.4|15089.4|15090.5|15088.5|1
1628146530000|2021-08-05 06:55:30|15090.8|15088.8|15090.8|15088.8|15091.4|15089.4|15090.5|15088.5|10
1628146540000|2021-08-05 06:55:40|15090.6|15088.6|15090.6|15088.6|15090.9|15088.9|15090.5|15088.5|3
1628146550000|2021-08-05 06:55:50|15090.5|15088.5|15090.5|15088.5|15090.6|15088.6|15090.4|15088.4|1
1628146560000|2021-08-05 06:56:00|15090.8|15088.8|15090.3|15088.3|15090.8|15088.8|15090.3|15088.3|6
1628146570000|2021-08-05 06:56:10|15090.1|15088.1|15090|15088|15090.3|15088.3|15090|15088|1
1628146580000|2021-08-05 06:56:20|15086.4|15084.4|15086.4|15084.4|15086.5|15084.5|15085.8|15083.8|96
1628146590000|2021-08-05 06:56:30|15086.5|15084.5|15086.3|15084.3|15086.9|15084.9|15086.1|15084.1|4
1628146600000|2021-08-05 06:56:40|15086.1|15084.1|15086|15084|15086.4|15084.4|15086|15084|15
1628146610000|2021-08-05 06:56:50|15086.1|15084.1|15086.8|15084.8|15086.8|15084.8|15085.9|15083.9|7
1628146620000|2021-08-05 06:57:00|15087|15085|15088.8|15086.8|15088.8|15086.8|15086.5|15084.5|67
1628146630000|2021-08-05 06:57:10|15088.6|15086.6|15089.5|15087.5|15089.5|15087.5|15088.5|15086.5|4
1628146640000|2021-08-05 06:57:20|15089.3|15087.3|15089.3|15087.3|15089.3|15087.3|15089.3|15087.3|5
1628146650000|2021-08-05 06:57:30|15089.1|15087.1|15088.3|15086.3|15089.1|15087.1|15088|15086|8
1628146660000|2021-08-05 06:57:40|15088.4|15086.4|15088.6|15086.6|15088.6|15086.6|15087.9|15085.9|8
1628146670000|2021-08-05 06:57:50|15088.1|15086.1|15088.5|15086.5|15088.5|15086.5|15088.1|15086.1|3
1628146680000|2021-08-05 06:58:00|15088.8|15086.8|15089.3|15087.3|15089.6|15087.6|15088.8|15086.8|12
1628146690000|2021-08-05 06:58:10|15089.4|15087.4|15090.6|15088.6|15090.6|15088.6|15089.4|15087.4|15
1628146700000|2021-08-05 06:58:20|15090.8|15088.8|15090.1|15088.1|15091|15089|15090.1|15088.1|8
1628146710000|2021-08-05 06:58:30|15090.3|15088.3|15089.3|15087.3|15090.3|15088.3|15089.3|15087.3|5
1628146720000|2021-08-05 06:58:40|15089.5|15087.5|15088.6|15086.6|15089.5|15087.5|15088.3|15086.3|8
1628146730000|2021-08-05 06:58:50|15088.5|15086.5|15088.8|15086.8|15088.9|15086.9|15088.5|15086.5|1
1628146740000|2021-08-05 06:59:00|15088.9|15086.9|15089.3|15087.3|15089.3|15087.3|15088.6|15086.6|2
1628146750000|2021-08-05 06:59:10|15089.4|15087.4|15088.5|15086.5|15089.9|15087.9|15088.5|15086.5|5
1628146760000|2021-08-05 06:59:20|15088.4|15086.4|15088.1|15086.1|15088.4|15086.4|15088|15086|5
1628146770000|2021-08-05 06:59:30|15088|15086|15088.5|15086.5|15088.8|15086.8|15087.9|15085.9|7
1628146780000|2021-08-05 06:59:40|15088.6|15086.6|15087.8|15085.8|15088.6|15086.6|15087.8|15085.8|6
1628146790000|2021-08-05 06:59:50|15088.1|15086.1|15087.9|15085.9|15088.5|15086.5|15087.9|15085.9|5
1628146800000|2021-08-05 07:00:00|15088|15086|15090.9|15088.9|15091|15089|15088|15086|54
1628146810000|2021-08-05 07:00:10|15091|15089|15091.8|15089.8|15091.9|15089.9|15089.8|15087.8|35
1628146820000|2021-08-05 07:00:20|15091.6|15089.6|15095.1|15093.1|15095.9|15093.9|15091.5|15089.5|82
1628146830000|2021-08-05 07:00:30|15095.5|15093.5|15096|15094|15096.6|15094.6|15095.1|15093.1|38
1628146840000|2021-08-05 07:00:40|15095.9|15093.9|15096.3|15094.3|15096.8|15094.8|15095.3|15093.3|34
1628146850000|2021-08-05 07:00:50|15095.9|15093.9|15097.3|15095.3|15097.8|15095.8|15095.1|15093.1|58
1628146860000|2021-08-05 07:01:00|15097.4|15095.4|15098|15096|15098.4|15096.4|15097.4|15095.4|44
1628146870000|2021-08-05 07:01:10|15097.9|15095.9|15099.3|15097.3|15099.8|15097.8|15097.8|15095.8|58
1628146880000|2021-08-05 07:01:20|15099.1|15097.1|15099.6|15097.6|15099.6|15097.6|15098|15096|31
1628146890000|2021-08-05 07:01:30|15099.8|15097.8|15100.6|15098.6|15101.1|15099.1|15099.8|15097.8|37
1628146900000|2021-08-05 07:01:40|15100.8|15098.8|15100.6|15098.6|15101.1|15099.1|15100.1|15098.1|15
1628146910000|2021-08-05 07:01:50|15100.8|15098.8|15100.8|15098.8|15100.8|15098.8|15099.8|15097.8|19
1628146920000|2021-08-05 07:02:00|15100.9|15098.9|15098.3|15096.3|15100.9|15098.9|15098.3|15096.3|33
1628146930000|2021-08-05 07:02:10|15098.4|15096.4|15098.3|15096.3|15099.5|15097.5|15098.1|15096.1|21
1628146940000|2021-08-05 07:02:20|15098.1|15096.1|15099|15097|15099.1|15097.1|15098.1|15096.1|8
1628146950000|2021-08-05 07:02:30|15098.9|15096.9|15099.3|15097.3|15099.5|15097.5|15098.8|15096.8|30
1628146960000|2021-08-05 07:02:40|15099.5|15097.5|15099|15097|15099.8|15097.8|15098.8|15096.8|14
1628146970000|2021-08-05 07:02:50|15098.9|15096.9|15099.4|15097.4|15099.8|15097.8|15098.9|15096.9|12
1628146980000|2021-08-05 07:03:00|15099.5|15097.5|15098.3|15096.3|15100.3|15098.3|15098.1|15096.1|21
1628146990000|2021-08-05 07:03:10|15098.1|15096.1|15097.8|15095.8|15098.5|15096.5|15097.8|15095.8|8
1628147000000|2021-08-05 07:03:20|15098|15096|15097.8|15095.8|15098.5|15096.5|15097.6|15095.6|10
1628147010000|2021-08-05 07:03:30|15097.5|15095.5|15097.8|15095.8|15098|15096|15097.5|15095.5|3
1628147020000|2021-08-05 07:03:40|15097.9|15095.9|15097.9|15095.9|15099|15097|15097.8|15095.8|5
1628147030000|2021-08-05 07:03:50|15097.8|15095.8|15097.8|15095.8|15098.1|15096.1|15097.4|15095.4|12
1628147040000|2021-08-05 07:04:00|15097.9|15095.9|15097.4|15095.4|15098.1|15096.1|15097.1|15095.1|8
1628147050000|2021-08-05 07:04:10|15097.3|15095.3|15095.5|15093.5|15097.3|15095.3|15095|15093|45
1628147060000|2021-08-05 07:04:20|15095.6|15093.6|15095.6|15093.6|15096|15094|15095.3|15093.3|21
1628147070000|2021-08-05 07:04:30|15095.8|15093.8|15096.8|15094.8|15097|15095|15095.8|15093.8|29
1628147080000|2021-08-05 07:04:40|15096.6|15094.6|15096.4|15094.4|15096.8|15094.8|15096.3|15094.3|10
1628147090000|2021-08-05 07:04:50|15096.5|15094.5|15095.8|15093.8|15096.8|15094.8|15095|15093|12
1628147100000|2021-08-05 07:05:00|15095.6|15093.6|15095.3|15093.3|15095.8|15093.8|15094.3|15092.3|22
1628147110000|2021-08-05 07:05:10|15095.1|15093.1|15094.4|15092.4|15095.3|15093.3|15094.3|15092.3|10
1628147120000|2021-08-05 07:05:20|15094.3|15092.3|15094|15092|15094.6|15092.6|15094|15092|16
1628147130000|2021-08-05 07:05:30|15094.1|15092.1|15093.6|15091.6|15094.3|15092.3|15093.6|15091.6|11
1628147140000|2021-08-05 07:05:40|15093.8|15091.8|15093.6|15091.6|15094.3|15092.3|15093.6|15091.6|5
1628147150000|2021-08-05 07:05:50|15093.5|15091.5|15093.8|15091.8|15094.4|15092.4|15093.5|15091.5|4
1628147160000|2021-08-05 07:06:00|15093.6|15091.6|15095.8|15093.8|15095.8|15093.8|15093.6|15091.6|23
1628147170000|2021-08-05 07:06:10|15095.6|15093.6|15097.5|15095.5|15097.6|15095.6|15095.5|15093.5|19
1628147180000|2021-08-05 07:06:20|15097.4|15095.4|15096.8|15094.8|15097.6|15095.6|15096.4|15094.4|1
1628147190000|2021-08-05 07:06:30|15096.6|15094.6|15097.5|15095.5|15098.1|15096.1|15096.6|15094.6|18
1628147200000|2021-08-05 07:06:40|15097.4|15095.4|15099.3|15097.3|15099.5|15097.5|15097.1|15095.1|21
1628147210000|2021-08-05 07:06:50|15099.4|15097.4|15100.5|15098.5|15100.5|15098.5|15098.9|15096.9|60
1628147220000|2021-08-05 07:07:00|15100.8|15098.8|15102.3|15100.3|15102.3|15100.3|15100.3|15098.3|30
1628147230000|2021-08-05 07:07:10|15102.1|15100.1|15102.4|15100.4|15102.4|15100.4|15101.9|15099.9|23
1628147240000|2021-08-05 07:07:20|15102.5|15100.5|15102.6|15100.6|15103.1|15101.1|15102.5|15100.5|35
1628147250000|2021-08-05 07:07:30|15102.8|15100.8|15104.4|15102.4|15104.8|15102.8|15101.6|15099.6|122
1628147260000|2021-08-05 07:07:40|15104.5|15102.5|15107.4|15105.4|15107.4|15105.4|15103.9|15101.9|102
1628147270000|2021-08-05 07:07:50|15107.5|15105.5|15107.5|15105.5|15108.3|15106.3|15107|15105|75
1628147280000|2021-08-05 07:08:00|15107.4|15105.4|15107.1|15105.1|15109.9|15107.9|15107.1|15105.1|88
1628147290000|2021-08-05 07:08:10|15107.4|15105.4|15107.5|15105.5|15107.9|15105.9|15107.4|15105.4|34
1628147300000|2021-08-05 07:08:20|15107.3|15105.3|15108.1|15106.1|15108.6|15106.6|15107|15105|28
1628147310000|2021-08-05 07:08:30|15108.3|15106.3|15106.9|15104.9|15108.3|15106.3|15106.6|15104.6|36
1628147320000|2021-08-05 07:08:40|15106.8|15104.8|15106.5|15104.5|15106.9|15104.9|15106.1|15104.1|20
1628147330000|2021-08-05 07:08:50|15106.6|15104.6|15105.3|15103.3|15106.6|15104.6|15104.6|15102.6|27
1628147340000|2021-08-05 07:09:00|15105|15103|15104.8|15102.8|15105.1|15103.1|15104.5|15102.5|24
1628147350000|2021-08-05 07:09:10|15104.6|15102.6|15104.6|15102.6|15105.1|15103.1|15104.3|15102.3|15
1628147360000|2021-08-05 07:09:20|15104.8|15102.8|15103.9|15101.9|15104.8|15102.8|15103.4|15101.4|25
1628147370000|2021-08-05 07:09:30|15104|15102|15104.1|15102.1|15104.5|15102.5|15103.6|15101.6|6
1628147380000|2021-08-05 07:09:40|15104|15102|15104|15102|15104.4|15102.4|15103.8|15101.8|5
1628147390000|2021-08-05 07:09:50|15103.9|15101.9|15104.3|15102.3|15104.5|15102.5|15103.5|15101.5|24
1628147400000|2021-08-05 07:10:00|15104|15102|15104.3|15102.3|15104.6|15102.6|15103.6|15101.6|20
1628147410000|2021-08-05 07:10:10|15104.4|15102.4|15103|15101|15104.4|15102.4|15102.9|15100.9|18
1628147420000|2021-08-05 07:10:20|15102.9|15100.9|15102.5|15100.5|15103.3|15101.3|15102.4|15100.4|53
1628147430000|2021-08-05 07:10:30|15102.4|15100.4|15102.5|15100.5|15102.8|15100.8|15102.4|15100.4|11
1628147440000|2021-08-05 07:10:40|15102.6|15100.6|15102.1|15100.1|15102.6|15100.6|15102.1|15100.1|13
1628147450000|2021-08-05 07:10:50|15102.4|15100.4|15102.9|15100.9|15103|15101|15102|15100|16
1628147460000|2021-08-05 07:11:00|15103|15101|15103.9|15101.9|15103.9|15101.9|15102.5|15100.5|24
1628147470000|2021-08-05 07:11:10|15103.8|15101.8|15103.3|15101.3|15103.9|15101.9|15103|15101|14
1628147480000|2021-08-05 07:11:20|15103.4|15101.4|15102.3|15100.3|15103.4|15101.4|15102|15100|13
1628147490000|2021-08-05 07:11:30|15102.1|15100.1|15103.4|15101.4|15103.4|15101.4|15102|15100|1
1628147500000|2021-08-05 07:11:40|15103.5|15101.5|15103.6|15101.6|15103.6|15101.6|15102.9|15100.9|4
1628147510000|2021-08-05 07:11:50|15103.3|15101.3|15102.3|15100.3|15103.3|15101.3|15101.6|15099.6|20
1628147520000|2021-08-05 07:12:00|15102.4|15100.4|15102.3|15100.3|15103.1|15101.1|15102.1|15100.1|94
1628147530000|2021-08-05 07:12:10|15102.1|15100.1|15101.8|15099.8|15102.3|15100.3|15101.5|15099.5|17
1628147540000|2021-08-05 07:12:20|15101.9|15099.9|15100.8|15098.8|15102.3|15100.3|15100.3|15098.3|32
1628147550000|2021-08-05 07:12:30|15100.9|15098.9|15100.5|15098.5|15101.5|15099.5|15100.5|15098.5|15
1628147560000|2021-08-05 07:12:40|15100.4|15098.4|15100.1|15098.1|15100.5|15098.5|15099.3|15097.3|39
1628147570000|2021-08-05 07:12:50|15100|15098|15100.6|15098.6|15100.6|15098.6|15099.8|15097.8|9
1628147580000|2021-08-05 07:13:00|15100.8|15098.8|15100.6|15098.6|15101.3|15099.3|15100.3|15098.3|20
1628147590000|2021-08-05 07:13:10|15100.5|15098.5|15099.9|15097.9|15101|15099|15099.9|15097.9|11
1628147600000|2021-08-05 07:13:20|15099.8|15097.8|15100.1|15098.1|15100.3|15098.3|15099.6|15097.6|3
1628147610000|2021-08-05 07:13:30|15100|15098|15100.4|15098.4|15100.6|15098.6|15099.8|15097.8|6
1628147620000|2021-08-05 07:13:40|15100.5|15098.5|15101.1|15099.1|15101.4|15099.4|15100.4|15098.4|10
1628147630000|2021-08-05 07:13:50|15101.3|15099.3|15102.3|15100.3|15102.3|15100.3|15100.9|15098.9|4
1628147640000|2021-08-05 07:14:00|15102.1|15100.1|15104|15102|15104.4|15102.4|15102|15100|36
1628147650000|2021-08-05 07:14:10|15104.1|15102.1|15104.5|15102.5|15104.9|15102.9|15103.9|15101.9|26
1628147660000|2021-08-05 07:14:20|15104.4|15102.4|15103.4|15101.4|15104.5|15102.5|15103.4|15101.4|5
1628147670000|2021-08-05 07:14:30|15103.5|15101.5|15104.3|15102.3|15104.4|15102.4|15103.4|15101.4|8
1628147680000|2021-08-05 07:14:40|15104.5|15102.5|15104.5|15102.5|15104.5|15102.5|15104.1|15102.1|8
1628147690000|2021-08-05 07:14:50|15104.6|15102.6|15104.8|15102.8|15105.3|15103.3|15104.5|15102.5|8
1628147700000|2021-08-05 07:15:00|15104.6|15102.6|15103.5|15101.5|15105.3|15103.3|15103.4|15101.4|27
1628147710000|2021-08-05 07:15:10|15103.6|15101.6|15103.3|15101.3|15103.6|15101.6|15102.9|15100.9|13
1628147720000|2021-08-05 07:15:20|15103.4|15101.4|15104.4|15102.4|15104.9|15102.9|15103.3|15101.3|13
1628147730000|2021-08-05 07:15:30|15104.5|15102.5|15105.4|15103.4|15105.5|15103.5|15104.5|15102.5|23
1628147740000|2021-08-05 07:15:40|15105.3|15103.3|15105.1|15103.1|15105.6|15103.6|15104.8|15102.8|16
1628147750000|2021-08-05 07:15:50|15105|15103|15105.1|15103.1|15105.8|15103.8|15104.9|15102.9|11
1628147760000|2021-08-05 07:16:00|15105|15103|15105.3|15103.3|15105.4|15103.4|15104.8|15102.8|7
1628147770000|2021-08-05 07:16:10|15105.4|15103.4|15104.9|15102.9|15105.4|15103.4|15104.3|15102.3|10
1628147780000|2021-08-05 07:16:20|15105|15103|15105.1|15103.1|15105.3|15103.3|15104.6|15102.6|5
1628147790000|2021-08-05 07:16:30|15105|15103|15104.8|15102.8|15105.1|15103.1|15104.4|15102.4|1
1628147800000|2021-08-05 07:16:40|15104.9|15102.9|15105.1|15103.1|15105.1|15103.1|15104.8|15102.8|6
1628147810000|2021-08-05 07:16:50|15105|15103|15104.8|15102.8|15105.1|15103.1|15104.4|15102.4|12
1628147820000|2021-08-05 07:17:00|15104.6|15102.6|15105.1|15103.1|15105.1|15103.1|15104.4|15102.4|6
1628147830000|2021-08-05 07:17:10|15105|15103|15105.9|15103.9|15105.9|15103.9|15105|15103|12
1628147840000|2021-08-05 07:17:20|15105.8|15103.8|15105.4|15103.4|15105.9|15103.9|15105.1|15103.1|23
1628147850000|2021-08-05 07:17:30|15105.5|15103.5|15105.3|15103.3|15105.5|15103.5|15105.1|15103.1|7
1628147860000|2021-08-05 07:17:40|15105.4|15103.4|15105.6|15103.6|15105.8|15103.8|15105.4|15103.4|4
1628147870000|2021-08-05 07:17:50|15105.8|15103.8|15105.6|15103.6|15106.3|15104.3|15105.6|15103.6|12
1628147880000|2021-08-05 07:18:00|15105.8|15103.8|15105.9|15103.9|15106.1|15104.1|15105.8|15103.8|5
1628147890000|2021-08-05 07:18:10|15105.8|15103.8|15105.3|15103.3|15105.8|15103.8|15104.4|15102.4|4
1628147900000|2021-08-05 07:18:20|15104.9|15102.9|15105.3|15103.3|15105.4|15103.4|15104.8|15102.8|2
1628147910000|2021-08-05 07:18:30|15105.1|15103.1|15104.1|15102.1|15105.6|15103.6|15104|15102|6
1628147920000|2021-08-05 07:18:40|15104|15102|15103.8|15101.8|15104|15102|15102.9|15100.9|25
1628147930000|2021-08-05 07:18:50|15103.9|15101.9|15103.4|15101.4|15103.9|15101.9|15103.3|15101.3|5
1628147940000|2021-08-05 07:19:00|15103.3|15101.3|15103.3|15101.3|15103.6|15101.6|15103|15101|14
1628147950000|2021-08-05 07:19:10|15103.1|15101.1|15104.6|15102.6|15104.6|15102.6|15103.1|15101.1|11
1628147960000|2021-08-05 07:19:20|15104.8|15102.8|15107.1|15105.1|15108.3|15106.3|15104.8|15102.8|111
1628147970000|2021-08-05 07:19:30|15107.3|15105.3|15106.5|15104.5|15107.9|15105.9|15106.3|15104.3|27
1628147980000|2021-08-05 07:19:40|15106.4|15104.4|15104.4|15102.4|15106.5|15104.5|15104.3|15102.3|13
1628147990000|2021-08-05 07:19:50|15104.5|15102.5|15103.3|15101.3|15104.5|15102.5|15103.3|15101.3|22
1628148000000|2021-08-05 07:20:00|15102.4|15100.4|15102.1|15100.1|15103.6|15101.6|15101.8|15099.8|32
1628148010000|2021-08-05 07:20:10|15102|15100|15102.3|15100.3|15103.3|15101.3|15102|15100|8
1628148020000|2021-08-05 07:20:20|15102.4|15100.4|15101.1|15099.1|15102.8|15100.8|15101|15099|33
1628148030000|2021-08-05 07:20:30|15101.3|15099.3|15099.9|15097.9|15101.3|15099.3|15099.9|15097.9|17
1628148040000|2021-08-05 07:20:40|15099.8|15097.8|15101|15099|15101|15099|15099.8|15097.8|23
1628148050000|2021-08-05 07:20:50|15100.9|15098.9|15101.5|15099.5|15101.8|15099.8|15100.3|15098.3|9
1628148060000|2021-08-05 07:21:00|15101.6|15099.6|15102.6|15100.6|15102.9|15100.9|15101|15099|21
1628148070000|2021-08-05 07:21:10|15102.5|15100.5|15104.5|15102.5|15104.6|15102.6|15102.5|15100.5|21
1628148080000|2021-08-05 07:21:20|15104.6|15102.6|15104.3|15102.3|15104.6|15102.6|15103.8|15101.8|11
1628148090000|2021-08-05 07:21:30|15104.4|15102.4|15103.9|15101.9|15104.6|15102.6|15103.8|15101.8|4
1628148100000|2021-08-05 07:21:40|15104.4|15102.4|15104.8|15102.8|15105.1|15103.1|15103|15101|18
1628148110000|2021-08-05 07:21:50|15104.6|15102.6|15106|15104|15106.4|15104.4|15104.6|15102.6|16
1628148120000|2021-08-05 07:22:00|15105.9|15103.9|15106.1|15104.1|15106.6|15104.6|15105.6|15103.6|24
1628148130000|2021-08-05 07:22:10|15106.3|15104.3|15106.4|15104.4|15106.8|15104.8|15105.9|15103.9|6
1628148140000|2021-08-05 07:22:20|15106.5|15104.5|15106.8|15104.8|15106.8|15104.8|15106.3|15104.3|3
1628148150000|2021-08-05 07:22:30|15106.9|15104.9|15107.3|15105.3|15107.5|15105.5|15106.6|15104.6|24
1628148160000|2021-08-05 07:22:40|15107.4|15105.4|15107|15105|15107.5|15105.5|15106.6|15104.6|5
1628148170000|2021-08-05 07:22:50|15107.1|15105.1|15108.9|15106.9|15109.1|15107.1|15107|15105|33
1628148180000|2021-08-05 07:23:00|15108.8|15106.8|15107.8|15105.8|15108.8|15106.8|15107.4|15105.4|17
1628148190000|2021-08-05 07:23:10|15107.6|15105.6|15106.8|15104.8|15108|15106|15106.8|15104.8|13
1628148200000|2021-08-05 07:23:20|15106.9|15104.9|15105.5|15103.5|15106.9|15104.9|15105.5|15103.5|11
1628148210000|2021-08-05 07:23:30|15105.6|15103.6|15105|15103|15105.8|15103.8|15105|15103|14
1628148220000|2021-08-05 07:23:40|15105.1|15103.1|15103.4|15101.4|15105.3|15103.3|15103.1|15101.1|22
1628148230000|2021-08-05 07:23:50|15103.5|15101.5|15104.3|15102.3|15104.3|15102.3|15103.1|15101.1|9
1628148240000|2021-08-05 07:24:00|15104.4|15102.4|15103.3|15101.3|15104.4|15102.4|15102.9|15100.9|10
1628148250000|2021-08-05 07:24:10|15103.4|15101.4|15104.4|15102.4|15104.4|15102.4|15103.1|15101.1|54
1628148260000|2021-08-05 07:24:20|15104.3|15102.3|15103.1|15101.1|15104.4|15102.4|15102.9|15100.9|3
1628148270000|2021-08-05 07:24:30|15103|15101|15102.6|15100.6|15103.1|15101.1|15102.4|15100.4|5
1628148280000|2021-08-05 07:24:40|15102.5|15100.5|15102.6|15100.6|15103.5|15101.5|15102.4|15100.4|4
1628148290000|2021-08-05 07:24:50|15102.8|15100.8|15103.9|15101.9|15104|15102|15102.6|15100.6|4
1628148300000|2021-08-05 07:25:00|15103.8|15101.8|15104|15102|15104.3|15102.3|15103|15101|7
1628148310000|2021-08-05 07:25:10|15103.9|15101.9|15104.4|15102.4|15104.6|15102.6|15103.8|15101.8|1
1628148320000|2021-08-05 07:25:20|15104.3|15102.3|15104.4|15102.4|15104.4|15102.4|15103.3|15101.3|1
1628148330000|2021-08-05 07:25:30|15104.1|15102.1|15103.8|15101.8|15104.4|15102.4|15103.8|15101.8|3
1628148340000|2021-08-05 07:25:40|15103.9|15101.9|15103.9|15101.9|15104|15102|15103.8|15101.8|1
1628148350000|2021-08-05 07:25:50|15103.8|15101.8|15102.3|15100.3|15104|15102|15102.3|15100.3|6
1628148360000|2021-08-05 07:26:00|15102.5|15100.5|15103.8|15101.8|15103.8|15101.8|15102.5|15100.5|1
1628148370000|2021-08-05 07:26:10|15103.6|15101.6|15102.8|15100.8|15103.6|15101.6|15102.8|15100.8|4
1628148380000|2021-08-05 07:26:20|15102.9|15100.9|15102.9|15100.9|15103.3|15101.3|15102.8|15100.8|0
1628148390000|2021-08-05 07:26:30|15102.8|15100.8|15102.9|15100.9|15102.9|15100.9|15102.6|15100.6|2
1628148400000|2021-08-05 07:26:40|15102.8|15100.8|15103.1|15101.1|15103.1|15101.1|15102.6|15100.6|4
1628148410000|2021-08-05 07:26:50|15103.3|15101.3|15103.3|15101.3|15103.5|15101.5|15103.1|15101.1|5
1628148420000|2021-08-05 07:27:00|15103.4|15101.4|15104.4|15102.4|15104.6|15102.6|15103|15101|11
1628148430000|2021-08-05 07:27:10|15104.5|15102.5|15105.5|15103.5|15105.6|15103.6|15104.5|15102.5|12
1628148440000|2021-08-05 07:27:20|15105.4|15103.4|15105.9|15103.9|15106.1|15104.1|15104.9|15102.9|10
1628148450000|2021-08-05 07:27:30|15105.4|15103.4|15104.9|15102.9|15105.5|15103.5|15104.9|15102.9|4
1628148460000|2021-08-05 07:27:40|15104.4|15102.4|15103.8|15101.8|15104.4|15102.4|15103.4|15101.4|3
1628148470000|2021-08-05 07:27:50|15103.6|15101.6|15103.3|15101.3|15103.8|15101.8|15103|15101|6
1628148480000|2021-08-05 07:28:00|15103.4|15101.4|15104.1|15102.1|15104.4|15102.4|15103.3|15101.3|6
1628148490000|2021-08-05 07:28:10|15104.3|15102.3|15105.5|15103.5|15105.6|15103.6|15103.8|15101.8|5
1628148500000|2021-08-05 07:28:20|15105|15103|15105.3|15103.3|15105.5|15103.5|15104.8|15102.8|2
1628148510000|2021-08-05 07:28:30|15105.4|15103.4|15105.5|15103.5|15106.1|15104.1|15105.3|15103.3|15
1628148520000|2021-08-05 07:28:40|15105.4|15103.4|15105.9|15103.9|15106|15104|15105.4|15103.4|6
1628148530000|2021-08-05 07:28:50|15105.8|15103.8|15106.1|15104.1|15106.1|15104.1|15105.4|15103.4|4
1628148540000|2021-08-05 07:29:00|15106.3|15104.3|15106.3|15104.3|15106.6|15104.6|15105.8|15103.8|10
1628148550000|2021-08-05 07:29:10|15106.4|15104.4|15106.8|15104.8|15106.8|15104.8|15106.1|15104.1|2
1628148560000|2021-08-05 07:29:20|15106.9|15104.9|15106.4|15104.4|15107|15105|15106|15104|10
1628148570000|2021-08-05 07:29:30|15106.5|15104.5|15105|15103|15106.6|15104.6|15104.5|15102.5|14
1628148580000|2021-08-05 07:29:40|15104.9|15102.9|15105.3|15103.3|15105.5|15103.5|15104.8|15102.8|5
1628148590000|2021-08-05 07:29:50|15105.1|15103.1|15105.4|15103.4|15105.4|15103.4|15105.1|15103.1|0
1628148600000|2021-08-05 07:30:00|15105.5|15103.5|15103.1|15101.1|15106|15104|15103.1|15101.1|27
1628148610000|2021-08-05 07:30:10|15103.3|15101.3|15104.3|15102.3|15104.6|15102.6|15103.1|15101.1|7
1628148620000|2021-08-05 07:30:20|15104|15102|15103.9|15101.9|15104|15102|15103.5|15101.5|1
1628148630000|2021-08-05 07:30:30|15104|15102|15103.6|15101.6|15104.4|15102.4|15103.4|15101.4|4
1628148640000|2021-08-05 07:30:40|15103.8|15101.8|15104.3|15102.3|15104.4|15102.4|15103.3|15101.3|7
1628148650000|2021-08-05 07:30:50|15104.1|15102.1|15104.3|15102.3|15104.4|15102.4|15103.8|15101.8|2
1628148660000|2021-08-05 07:31:00|15104.1|15102.1|15105.1|15103.1|15105.3|15103.3|15104.1|15102.1|9
1628148670000|2021-08-05 07:31:10|15105.3|15103.3|15102.3|15100.3|15105.3|15103.3|15102|15100|31
1628148680000|2021-08-05 07:31:20|15102.1|15100.1|15102.9|15100.9|15103|15101|15101.9|15099.9|10
1628148690000|2021-08-05 07:31:30|15103|15101|15102.1|15100.1|15103|15101|15102|15100|0
1628148700000|2021-08-05 07:31:40|15102.3|15100.3|15102.4|15100.4|15102.4|15100.4|15102.1|15100.1|0
1628148710000|2021-08-05 07:31:50|15102.5|15100.5|15102.8|15100.8|15103.4|15101.4|15102.3|15100.3|16
1628148720000|2021-08-05 07:32:00|15102.9|15100.9|15103.1|15101.1|15103.3|15101.3|15102.5|15100.5|1
1628148730000|2021-08-05 07:32:10|15103|15101|15102.6|15100.6|15103.4|15101.4|15102.3|15100.3|4
1628148740000|2021-08-05 07:32:20|15102.8|15100.8|15103|15101|15103|15101|15102.8|15100.8|4
1628148750000|2021-08-05 07:32:30|15102.9|15100.9|15103.1|15101.1|15103.5|15101.5|15102.9|15100.9|3
1628148760000|2021-08-05 07:32:40|15103.3|15101.3|15103.3|15101.3|15103.3|15101.3|15103|15101|0
1628148770000|2021-08-05 07:32:50|15103.4|15101.4|15103|15101|15103.4|15101.4|15102.8|15100.8|0
1628148780000|2021-08-05 07:33:00|15103.1|15101.1|15102.9|15100.9|15103.3|15101.3|15102.6|15100.6|2
1628148790000|2021-08-05 07:33:10|15102.8|15100.8|15102.9|15100.9|15103.1|15101.1|15102.6|15100.6|6
1628148800000|2021-08-05 07:33:20|15103|15101|15103.3|15101.3|15103.4|15101.4|15103|15101|2
1628148810000|2021-08-05 07:33:30|15103.1|15101.1|15103.4|15101.4|15103.4|15101.4|15103|15101|3
1628148820000|2021-08-05 07:33:40|15103.5|15101.5|15103.3|15101.3|15103.5|15101.5|15103.3|15101.3|11
1628148830000|2021-08-05 07:33:50|15103.4|15101.4|15103.3|15101.3|15103.6|15101.6|15103.1|15101.1|1
1628148840000|2021-08-05 07:34:00|15103.4|15101.4|15104|15102|15104|15102|15103.1|15101.1|5
1628148850000|2021-08-05 07:34:10|15104.3|15102.3|15104.4|15102.4|15104.5|15102.5|15104.1|15102.1|7
1628148860000|2021-08-05 07:34:20|15104.1|15102.1|15103.3|15101.3|15104.8|15102.8|15103|15101|10
1628148870000|2021-08-05 07:34:30|15103.1|15101.1|15102|15100|15103.3|15101.3|15101.9|15099.9|13
1628148880000|2021-08-05 07:34:40|15102.3|15100.3|15101.1|15099.1|15102.3|15100.3|15101|15099|19
1628148890000|2021-08-05 07:34:50|15101|15099|15101.6|15099.6|15102|15100|15101|15099|7
1628148900000|2021-08-05 07:35:00|15101.1|15099.1|15101.6|15099.6|15101.8|15099.8|15101|15099|6
1628148910000|2021-08-05 07:35:10|15101.5|15099.5|15101.1|15099.1|15101.6|15099.6|15101.1|15099.1|14
1628148920000|2021-08-05 07:35:20|15101|15099|15102.1|15100.1|15102.1|15100.1|15101|15099|5
1628148930000|2021-08-05 07:35:30|15101.5|15099.5|15102.3|15100.3|15102.4|15100.4|15101.4|15099.4|7
1628148940000|2021-08-05 07:35:40|15102.5|15100.5|15103.1|15101.1|15103.4|15101.4|15102.5|15100.5|7
1628148950000|2021-08-05 07:35:50|15103.3|15101.3|15102.3|15100.3|15103.3|15101.3|15102.3|15100.3|1
1628148960000|2021-08-05 07:36:00|15102.4|15100.4|15101.9|15099.9|15102.4|15100.4|15101.8|15099.8|5
1628148970000|2021-08-05 07:36:10|15101.8|15099.8|15101.4|15099.4|15101.9|15099.9|15101.3|15099.3|1
1628148980000|2021-08-05 07:36:20|15101.3|15099.3|15101.3|15099.3|15101.4|15099.4|15101.3|15099.3|1
1628148990000|2021-08-05 07:36:30|15101.4|15099.4|15101.5|15099.5|15101.5|15099.5|15101.3|15099.3|3
1628149000000|2021-08-05 07:36:40|15101.6|15099.6|15102|15100|15102.3|15100.3|15101.6|15099.6|2
1628149010000|2021-08-05 07:36:50|15102.1|15100.1|15102|15100|15102.1|15100.1|15101.5|15099.5|2
1628149020000|2021-08-05 07:37:00|15101.9|15099.9|15101.4|15099.4|15102|15100|15101.4|15099.4|1
1628149030000|2021-08-05 07:37:10|15101.5|15099.5|15101.6|15099.6|15102.1|15100.1|15101.5|15099.5|18
1628149040000|2021-08-05 07:37:20|15101.5|15099.5|15101|15099|15101.5|15099.5|15100.9|15098.9|0
1628149050000|2021-08-05 07:37:30|15101.1|15099.1|15101|15099|15101.3|15099.3|15100.9|15098.9|6
1628149060000|2021-08-05 07:37:40|15100.9|15098.9|15100.4|15098.4|15101|15099|15100.3|15098.3|14
1628149070000|2021-08-05 07:37:50|15100.3|15098.3|15100.1|15098.1|15100.4|15098.4|15099.9|15097.9|8
1628149080000|2021-08-05 07:38:00|15100|15098|15099.4|15097.4|15100.1|15098.1|15099|15097|27
1628149090000|2021-08-05 07:38:10|15099.3|15097.3|15098.9|15096.9|15099.4|15097.4|15098.8|15096.8|43
1628149100000|2021-08-05 07:38:20|15099.1|15097.1|15098.6|15096.6|15099.1|15097.1|15098.4|15096.4|20
1628149110000|2021-08-05 07:38:30|15098.8|15096.8|15100.8|15098.8|15100.8|15098.8|15098.8|15096.8|17
1628149120000|2021-08-05 07:38:40|15100.9|15098.9|15100.4|15098.4|15101.3|15099.3|15100.3|15098.3|15
1628149130000|2021-08-05 07:38:50|15100.5|15098.5|15100.8|15098.8|15100.8|15098.8|15100|15098|4
1628149140000|2021-08-05 07:39:00|15100.9|15098.9|15102.6|15100.6|15102.6|15100.6|15100.5|15098.5|16
1628149150000|2021-08-05 07:39:10|15102.5|15100.5|15102|15100|15102.6|15100.6|15101.9|15099.9|9
1628149160000|2021-08-05 07:39:20|15101.9|15099.9|15100.4|15098.4|15101.9|15099.9|15100.4|15098.4|2
1628149170000|2021-08-05 07:39:30|15100.3|15098.3|15100.1|15098.1|15100.6|15098.6|15099.9|15097.9|4
1628149180000|2021-08-05 07:39:40|15100|15098|15100|15098|15100.8|15098.8|15100|15098|5
1628149190000|2021-08-05 07:39:50|15100.1|15098.1|15100|15098|15100.4|15098.4|15100|15098|2
1628149200000|2021-08-05 07:40:00|15099.9|15097.9|15100.5|15098.5|15100.5|15098.5|15099.5|15097.5|12
1628149210000|2021-08-05 07:40:10|15100.4|15098.4|15098.6|15096.6|15100.5|15098.5|15098.5|15096.5|21
1628149220000|2021-08-05 07:40:20|15098.5|15096.5|15098.8|15096.8|15099|15097|15098.5|15096.5|6
1628149230000|2021-08-05 07:40:30|15098.9|15096.9|15099|15097|15099|15097|15098.8|15096.8|2
1628149240000|2021-08-05 07:40:40|15098.9|15096.9|15098.5|15096.5|15099.1|15097.1|15098.5|15096.5|4
1628149250000|2021-08-05 07:40:50|15098.6|15096.6|15099|15097|15099.1|15097.1|15098.6|15096.6|8
1628149260000|2021-08-05 07:41:00|15099.1|15097.1|15099.1|15097.1|15099.3|15097.3|15098.1|15096.1|14
1628149270000|2021-08-05 07:41:10|15099.4|15097.4|15099.4|15097.4|15099.4|15097.4|15099.3|15097.3|11
1628149280000|2021-08-05 07:41:20|15099.5|15097.5|15100.9|15098.9|15100.9|15098.9|15099.5|15097.5|12
1628149290000|2021-08-05 07:41:30|15100.6|15098.6|15100.6|15098.6|15100.6|15098.6|15100.6|15098.6|2
1628149300000|2021-08-05 07:41:40|15100.9|15098.9|15100.4|15098.4|15100.9|15098.9|15100|15098|14
1628149310000|2021-08-05 07:41:50|15100.5|15098.5|15102.3|15100.3|15102.3|15100.3|15100.5|15098.5|10
1628149320000|2021-08-05 07:42:00|15102.4|15100.4|15103|15101|15103.5|15101.5|15102.4|15100.4|23
1628149330000|2021-08-05 07:42:10|15102.9|15100.9|15102.3|15100.3|15103.1|15101.1|15102.1|15100.1|6
1628149340000|2021-08-05 07:42:20|15102.4|15100.4|15101|15099|15102.4|15100.4|15100.9|15098.9|10
1628149350000|2021-08-05 07:42:30|15101.1|15099.1|15102.4|15100.4|15102.4|15100.4|15101.1|15099.1|11
1628149360000|2021-08-05 07:42:40|15102.3|15100.3|15102.3|15100.3|15102.3|15100.3|15101.8|15099.8|5
1628149370000|2021-08-05 07:42:50|15102.1|15100.1|15102.3|15100.3|15102.4|15100.4|15102.1|15100.1|2
1628149380000|2021-08-05 07:43:00|15102.4|15100.4|15103.4|15101.4|15103.4|15101.4|15102.4|15100.4|7
1628149390000|2021-08-05 07:43:10|15103.5|15101.5|15103.5|15101.5|15103.6|15101.6|15103.3|15101.3|10
1628149400000|2021-08-05 07:43:20|15103.4|15101.4|15103.5|15101.5|15103.6|15101.6|15103.1|15101.1|3
1628149410000|2021-08-05 07:43:30|15103.4|15101.4|15104.6|15102.6|15104.6|15102.6|15103.4|15101.4|25
1628149420000|2021-08-05 07:43:40|15104.8|15102.8|15105.4|15103.4|15105.4|15103.4|15104.8|15102.8|10
1628149430000|2021-08-05 07:43:50|15105.3|15103.3|15105.1|15103.1|15105.4|15103.4|15104.9|15102.9|8
1628149440000|2021-08-05 07:44:00|15105|15103|15105.4|15103.4|15105.4|15103.4|15104.9|15102.9|12
1628149450000|2021-08-05 07:44:10|15105.3|15103.3|15106.1|15104.1|15106.1|15104.1|15105.1|15103.1|9
1628149460000|2021-08-05 07:44:20|15106.3|15104.3|15105|15103|15106.3|15104.3|15105|15103|16
1628149470000|2021-08-05 07:44:30|15105.1|15103.1|15105.4|15103.4|15105.5|15103.5|15105.1|15103.1|0
1628149480000|2021-08-05 07:44:40|15105.3|15103.3|15104.8|15102.8|15105.4|15103.4|15104.8|15102.8|2
1628149490000|2021-08-05 07:44:50|15104.6|15102.6|15103.6|15101.6|15104.6|15102.6|15103.5|15101.5|3
1628149500000|2021-08-05 07:45:00|15103.8|15101.8|15103.3|15101.3|15104|15102|15103.3|15101.3|3
1628149510000|2021-08-05 07:45:10|15103.4|15101.4|15103.3|15101.3|15103.5|15101.5|15103.3|15101.3|4
1628149520000|2021-08-05 07:45:20|15103.1|15101.1|15103.4|15101.4|15103.6|15101.6|15103|15101|3
1628149530000|2021-08-05 07:45:30|15103.5|15101.5|15103.3|15101.3|15104|15102|15102.9|15100.9|3
1628149540000|2021-08-05 07:45:40|15103.4|15101.4|15103.4|15101.4|15103.4|15101.4|15103.4|15101.4|0
1628149550000|2021-08-05 07:45:50|15103.3|15101.3|15103.6|15101.6|15103.6|15101.6|15103.1|15101.1|1
1628149560000|2021-08-05 07:46:00|15103.5|15101.5|15104.1|15102.1|15104.3|15102.3|15102.9|15100.9|9
1628149570000|2021-08-05 07:46:10|15104.3|15102.3|15103.3|15101.3|15104.3|15102.3|15103.1|15101.1|6
1628149580000|2021-08-05 07:46:20|15103.4|15101.4|15104.3|15102.3|15104.4|15102.4|15103.3|15101.3|11
1628149590000|2021-08-05 07:46:30|15104.5|15102.5|15104.3|15102.3|15104.5|15102.5|15104.1|15102.1|3
1628149600000|2021-08-05 07:46:40|15104.4|15102.4|15105.3|15103.3|15105.3|15103.3|15104.3|15102.3|0
1628149610000|2021-08-05 07:46:50|15105.1|15103.1|15103.6|15101.6|15105.1|15103.1|15103.5|15101.5|1
1628149620000|2021-08-05 07:47:00|15103.8|15101.8|15102.9|15100.9|15103.8|15101.8|15102.8|15100.8|8
1628149630000|2021-08-05 07:47:10|15103|15101|15102.9|15100.9|15103.1|15101.1|15102.6|15100.6|3
1628149640000|2021-08-05 07:47:20|15103|15101|15103|15101|15103.1|15101.1|15102.6|15100.6|1
1628149650000|2021-08-05 07:47:30|15102.9|15100.9|15102.8|15100.8|15103.1|15101.1|15102.8|15100.8|1
1628149660000|2021-08-05 07:47:40|15103|15101|15102.9|15100.9|15103|15101|15102.6|15100.6|1
1628149670000|2021-08-05 07:47:50|15103|15101|15103.1|15101.1|15103.6|15101.6|15102.8|15100.8|3
1628149680000|2021-08-05 07:48:00|15103|15101|15103.3|15101.3|15103.3|15101.3|15102.9|15100.9|2
1628149690000|2021-08-05 07:48:10|15103.1|15101.1|15103.5|15101.5|15103.5|15101.5|15103|15101|3
1628149700000|2021-08-05 07:48:20|15103.6|15101.6|15103.4|15101.4|15103.6|15101.6|15103.4|15101.4|1
1628149710000|2021-08-05 07:48:30|15103.5|15101.5|15103.3|15101.3|15103.6|15101.6|15103|15101|1
1628149720000|2021-08-05 07:48:40|15103.1|15101.1|15103|15101|15103.5|15101.5|15103|15101|3
1628149730000|2021-08-05 07:48:50|15103.1|15101.1|15103|15101|15103.4|15101.4|15102.9|15100.9|1
1628149740000|2021-08-05 07:49:00|15102.9|15100.9|15102.3|15100.3|15102.9|15100.9|15102.3|15100.3|6
1628149750000|2021-08-05 07:49:10|15102.1|15100.1|15102.3|15100.3|15102.4|15100.4|15102.1|15100.1|0
1628149760000|2021-08-05 07:49:20|15102.1|15100.1|15102|15100|15102.3|15100.3|15102|15100|0
1628149770000|2021-08-05 07:49:30|15102.1|15100.1|15101|15099|15102.3|15100.3|15100.8|15098.8|47
1628149780000|2021-08-05 07:49:40|15100.9|15098.9|15101.3|15099.3|15101.4|15099.4|15100.5|15098.5|10
1628149790000|2021-08-05 07:49:50|15101.1|15099.1|15101.6|15099.6|15101.6|15099.6|15101|15099|3
1628149800000|2021-08-05 07:50:00|15101.5|15099.5|15101.4|15099.4|15102|15100|15101.1|15099.1|5
1628149810000|2021-08-05 07:50:10|15101.5|15099.5|15101.5|15099.5|15101.5|15099.5|15101.4|15099.4|0
1628149820000|2021-08-05 07:50:20|15101.4|15099.4|15101.5|15099.5|15101.5|15099.5|15100.4|15098.4|38
1628149830000|2021-08-05 07:50:30|15101.6|15099.6|15100|15098|15101.9|15099.9|15099.9|15097.9|10
1628149840000|2021-08-05 07:50:40|15100.1|15098.1|15100|15098|15100.5|15098.5|15099.9|15097.9|3
1628149850000|2021-08-05 07:50:50|15100.1|15098.1|15101.3|15099.3|15101.8|15099.8|15100.1|15098.1|3
1628149860000|2021-08-05 07:51:00|15101.4|15099.4|15100.1|15098.1|15101.8|15099.8|15099.8|15097.8|11
1628149870000|2021-08-05 07:51:10|15100|15098|15100.9|15098.9|15100.9|15098.9|15100|15098|2
1628149880000|2021-08-05 07:51:20|15101|15099|15101.9|15099.9|15102|15100|15100.4|15098.4|5
1628149890000|2021-08-05 07:51:30|15102|15100|15101.5|15099.5|15102|15100|15101.3|15099.3|1
1628149900000|2021-08-05 07:51:40|15101.6|15099.6|15101.3|15099.3|15101.6|15099.6|15101.1|15099.1|0
1628149910000|2021-08-05 07:51:50|15101.4|15099.4|15101.4|15099.4|15102|15100|15101.1|15099.1|1
1628149920000|2021-08-05 07:52:00|15101.3|15099.3|15101.1|15099.1|15101.6|15099.6|15101.1|15099.1|0
1628149930000|2021-08-05 07:52:10|15101.3|15099.3|15101.3|15099.3|15101.5|15099.5|15101.1|15099.1|2
1628149940000|2021-08-05 07:52:20|15101.1|15099.1|15100.8|15098.8|15101.3|15099.3|15100.4|15098.4|4
1628149950000|2021-08-05 07:52:30|15100.6|15098.6|15100.6|15098.6|15101.1|15099.1|15100.4|15098.4|6
1628149960000|2021-08-05 07:52:40|15100.8|15098.8|15100.9|15098.9|15101.1|15099.1|15100.6|15098.6|3
1628149970000|2021-08-05 07:52:50|15100.8|15098.8|15101.8|15099.8|15101.9|15099.9|15100.5|15098.5|0
1628149980000|2021-08-05 07:53:00|15101.6|15099.6|15102|15100|15102.1|15100.1|15101.5|15099.5|8
1628149990000|2021-08-05 07:53:10|15101.9|15099.9|15102|15100|15102|15100|15100.9|15098.9|4
1628150000000|2021-08-05 07:53:20|15101.9|15099.9|15102|15100|15102.1|15100.1|15101.9|15099.9|3
1628150010000|2021-08-05 07:53:30|15102.1|15100.1|15101|15099|15102.1|15100.1|15100.5|15098.5|31
1628150020000|2021-08-05 07:53:40|15101.1|15099.1|15101.9|15099.9|15101.9|15099.9|15101|15099|6
1628150030000|2021-08-05 07:53:50|15101.8|15099.8|15101.6|15099.6|15101.9|15099.9|15101.4|15099.4|3
1628150040000|2021-08-05 07:54:00|15101.8|15099.8|15102|15100|15102.3|15100.3|15101.4|15099.4|3
1628150050000|2021-08-05 07:54:10|15102.1|15100.1|15102|15100|15102.3|15100.3|15101.9|15099.9|7
1628150060000|2021-08-05 07:54:20|15102.1|15100.1|15103.3|15101.3|15103.3|15101.3|15102.1|15100.1|9
1628150070000|2021-08-05 07:54:30|15103.1|15101.1|15103.3|15101.3|15103.5|15101.5|15103.1|15101.1|2
1628150080000|2021-08-05 07:54:40|15103.4|15101.4|15102.5|15100.5|15103.4|15101.4|15102.5|15100.5|25
1628150090000|2021-08-05 07:54:50|15102.6|15100.6|15103|15101|15103.3|15101.3|15102.5|15100.5|4
1628150100000|2021-08-05 07:55:00|15102.9|15100.9|15104.9|15102.9|15104.9|15102.9|15102.6|15100.6|16
1628150110000|2021-08-05 07:55:10|15105|15103|15105.6|15103.6|15105.6|15103.6|15105|15103|12
1628150120000|2021-08-05 07:55:20|15105.8|15103.8|15105.1|15103.1|15106|15104|15105.1|15103.1|21
1628150130000|2021-08-05 07:55:30|15105.3|15103.3|15104.8|15102.8|15105.3|15103.3|15104.8|15102.8|2
1628150140000|2021-08-05 07:55:40|15104.9|15102.9|15104.5|15102.5|15105|15103|15104.5|15102.5|1
1628150150000|2021-08-05 07:55:50|15104.6|15102.6|15104.4|15102.4|15105.4|15103.4|15104.4|15102.4|9
1628150160000|2021-08-05 07:56:00|15104.5|15102.5|15104.9|15102.9|15105|15103|15104.5|15102.5|2
1628150170000|2021-08-05 07:56:10|15105|15103|15105.3|15103.3|15105.6|15103.6|15104.9|15102.9|1
1628150180000|2021-08-05 07:56:20|15105.4|15103.4|15105.3|15103.3|15105.5|15103.5|15105|15103|1
1628150190000|2021-08-05 07:56:30|15105.1|15103.1|15105.5|15103.5|15105.5|15103.5|15105.1|15103.1|2
1628150200000|2021-08-05 07:56:40|15105.6|15103.6|15105.9|15103.9|15105.9|15103.9|15105.6|15103.6|2
1628150210000|2021-08-05 07:56:50|15106|15104|15106.1|15104.1|15106.3|15104.3|15105.9|15103.9|7
1628150220000|2021-08-05 07:57:00|15106.4|15104.4|15106.3|15104.3|15106.4|15104.4|15106.1|15104.1|1
1628150230000|2021-08-05 07:57:10|15106.4|15104.4|15105.5|15103.5|15106.4|15104.4|15105.5|15103.5|6
1628150240000|2021-08-05 07:57:20|15105.6|15103.6|15105.3|15103.3|15105.8|15103.8|15105|15103|1
1628150250000|2021-08-05 07:57:30|15105.1|15103.1|15105.3|15103.3|15105.3|15103.3|15104.9|15102.9|3
1628150260000|2021-08-05 07:57:40|15105.4|15103.4|15105.9|15103.9|15106.1|15104.1|15105.1|15103.1|13
1628150270000|2021-08-05 07:57:50|15105.5|15103.5|15105.8|15103.8|15106|15104|15105.4|15103.4|27
1628150280000|2021-08-05 07:58:00|15105.9|15103.9|15105.9|15103.9|15106.4|15104.4|15105.5|15103.5|10
1628150290000|2021-08-05 07:58:10|15105.8|15103.8|15105.6|15103.6|15106|15104|15105.4|15103.4|2
1628150300000|2021-08-05 07:58:20|15105.8|15103.8|15106|15104|15106|15104|15105.6|15103.6|2
1628150310000|2021-08-05 07:58:30|15105.8|15103.8|15107.4|15105.4|15107.4|15105.4|15105.8|15103.8|38
1628150320000|2021-08-05 07:58:40|15107.5|15105.5|15107.5|15105.5|15107.8|15105.8|15106.9|15104.9|29
1628150330000|2021-08-05 07:58:50|15107.6|15105.6|15106.9|15104.9|15107.6|15105.6|15106.8|15104.8|21
1628150340000|2021-08-05 07:59:00|15107|15105|15106.8|15104.8|15107.1|15105.1|15106.3|15104.3|4
1628150350000|2021-08-05 07:59:10|15106.9|15104.9|15106.3|15104.3|15106.9|15104.9|15106|15104|0
1628150360000|2021-08-05 07:59:20|15106.4|15104.4|15106.5|15104.5|15106.6|15104.6|15106.1|15104.1|5
1628150370000|2021-08-05 07:59:30|15106.6|15104.6|15106.8|15104.8|15106.8|15104.8|15106|15104|1
1628150380000|2021-08-05 07:59:40|15106.9|15104.9|15107|15105|15107.1|15105.1|15106.5|15104.5|10
1628150390000|2021-08-05 07:59:50|15106.9|15104.9|15106.5|15104.5|15107.1|15105.1|15106.5|15104.5|2
1628150400000|2021-08-05 08:00:00|15106.6|15104.6|15106.1|15104.1|15107.4|15105.4|15106.1|15104.1|23
1628150410000|2021-08-05 08:00:10|15105.9|15103.9|15105.3|15103.3|15105.9|15103.9|15105|15103|6
1628150420000|2021-08-05 08:00:20|15105.1|15103.1|15105.4|15103.4|15105.4|15103.4|15105|15103|5
1628150430000|2021-08-05 08:00:30|15105.5|15103.5|15105|15103|15105.5|15103.5|15104.8|15102.8|9
1628150440000|2021-08-05 08:00:40|15104.9|15102.9|15105.1|15103.1|15105.3|15103.3|15104.8|15102.8|6
1628150450000|2021-08-05 08:00:50|15105.3|15103.3|15105.4|15103.4|15105.4|15103.4|15105.1|15103.1|5
1628150460000|2021-08-05 08:01:00|15105.3|15103.3|15106|15104|15106.1|15104.1|15105.3|15103.3|28
1628150470000|2021-08-05 08:01:10|15105.9|15103.9|15104.9|15102.9|15106|15104|15104.6|15102.6|23
1628150480000|2021-08-05 08:01:20|15105|15103|15104.6|15102.6|15105.3|15103.3|15104.5|15102.5|7
1628150490000|2021-08-05 08:01:30|15104.8|15102.8|15104.5|15102.5|15105|15103|15104.4|15102.4|4
1628150500000|2021-08-05 08:01:40|15104.4|15102.4|15104.3|15102.3|15104.8|15102.8|15104|15102|12
1628150510000|2021-08-05 08:01:50|15104.1|15102.1|15104|15102|15104.4|15102.4|15104|15102|1
1628150520000|2021-08-05 08:02:00|15103.9|15101.9|15104.9|15102.9|15105|15103|15103.9|15101.9|8
1628150530000|2021-08-05 08:02:10|15104.8|15102.8|15104.4|15102.4|15104.8|15102.8|15103.9|15101.9|3
1628150540000|2021-08-05 08:02:20|15104.5|15102.5|15104.1|15102.1|15104.9|15102.9|15104|15102|7
1628150550000|2021-08-05 08:02:30|15104|15102|15103.5|15101.5|15104|15102|15103.4|15101.4|5
1628150560000|2021-08-05 08:02:40|15103.4|15101.4|15103.5|15101.5|15103.5|15101.5|15102.3|15100.3|20
1628150570000|2021-08-05 08:02:50|15103.4|15101.4|15103.5|15101.5|15104.8|15102.8|15103.4|15101.4|11
1628150580000|2021-08-05 08:03:00|15103.3|15101.3|15103.4|15101.4|15103.5|15101.5|15103.1|15101.1|6
1628150590000|2021-08-05 08:03:10|15103.6|15101.6|15103.6|15101.6|15104.4|15102.4|15103.6|15101.6|6
1628150600000|2021-08-05 08:03:20|15103.8|15101.8|15103.3|15101.3|15104|15102|15103.1|15101.1|0
1628150610000|2021-08-05 08:03:30|15103.1|15101.1|15102|15100|15103.1|15101.1|15102|15100|10
1628150620000|2021-08-05 08:03:40|15102.1|15100.1|15103|15101|15103.5|15101.5|15102.1|15100.1|4
1628150630000|2021-08-05 08:03:50|15103.1|15101.1|15102.9|15100.9|15103.3|15101.3|15102.4|15100.4|4
1628150640000|2021-08-05 08:04:00|15103|15101|15102.1|15100.1|15103.1|15101.1|15101.9|15099.9|18
1628150650000|2021-08-05 08:04:10|15102.4|15100.4|15102.9|15100.9|15103.1|15101.1|15102.4|15100.4|4
1628150660000|2021-08-05 08:04:20|15102.8|15100.8|15101.9|15099.9|15103|15101|15101.9|15099.9|6
1628150670000|2021-08-05 08:04:30|15102.1|15100.1|15101.9|15099.9|15102.5|15100.5|15101.9|15099.9|12
1628150680000|2021-08-05 08:04:40|15102|15100|15102.4|15100.4|15102.4|15100.4|15101.9|15099.9|3
1628150690000|2021-08-05 08:04:50|15102.3|15100.3|15101.9|15099.9|15102.5|15100.5|15101.8|15099.8|9
1628150700000|2021-08-05 08:05:00|15101.8|15099.8|15101.6|15099.6|15101.8|15099.8|15101.3|15099.3|25
1628150710000|2021-08-05 08:05:10|15101.5|15099.5|15101.1|15099.1|15101.5|15099.5|15101|15099|8
1628150720000|2021-08-05 08:05:20|15101|15099|15101.3|15099.3|15101.5|15099.5|15100.6|15098.6|6
1628150730000|2021-08-05 08:05:30|15101.4|15099.4|15100.9|15098.9|15101.4|15099.4|15100.6|15098.6|6
1628150740000|2021-08-05 08:05:40|15100.8|15098.8|15100.4|15098.4|15100.9|15098.9|15100.4|15098.4|12
1628150750000|2021-08-05 08:05:50|15100.3|15098.3|15098.9|15096.9|15100.3|15098.3|15098.6|15096.6|35
1628150760000|2021-08-05 08:06:00|15098.8|15096.8|15098.6|15096.6|15099|15097|15098.5|15096.5|9
1628150770000|2021-08-05 08:06:10|15098.8|15096.8|15098.4|15096.4|15098.9|15096.9|15098.4|15096.4|6
1628150780000|2021-08-05 08:06:20|15098.5|15096.5|15098.4|15096.4|15099.1|15097.1|15098.4|15096.4|12
1628150790000|2021-08-05 08:06:30|15098.5|15096.5|15098.6|15096.6|15098.8|15096.8|15098.4|15096.4|2
1628150800000|2021-08-05 08:06:40|15098.8|15096.8|15099.4|15097.4|15099.8|15097.8|15098.4|15096.4|20
1628150810000|2021-08-05 08:06:50|15099.3|15097.3|15099|15097|15099.6|15097.6|15098.5|15096.5|9
1628150820000|2021-08-05 08:07:00|15098.9|15096.9|15098.8|15096.8|15099.3|15097.3|15098.6|15096.6|8
1628150830000|2021-08-05 08:07:10|15098.9|15096.9|15099.1|15097.1|15099.6|15097.6|15098.9|15096.9|10
1628150840000|2021-08-05 08:07:20|15099.6|15097.6|15099.9|15097.9|15100|15098|15099.4|15097.4|33
1628150850000|2021-08-05 08:07:30|15100|15098|15099.9|15097.9|15100.1|15098.1|15099.8|15097.8|1
1628150860000|2021-08-05 08:07:40|15100|15098|15100.4|15098.4|15100.8|15098.8|15099.9|15097.9|26
1628150870000|2021-08-05 08:07:50|15100|15098|15100.8|15098.8|15100.9|15098.9|15099.1|15097.1|8
1628150880000|2021-08-05 08:08:00|15100.9|15098.9|15101.4|15099.4|15101.8|15099.8|15100.8|15098.8|11
1628150890000|2021-08-05 08:08:10|15101.3|15099.3|15100.3|15098.3|15101.3|15099.3|15100.3|15098.3|5
1628150900000|2021-08-05 08:08:20|15100.4|15098.4|15100.9|15098.9|15100.9|15098.9|15100.3|15098.3|1
1628150910000|2021-08-05 08:08:30|15100.8|15098.8|15101.1|15099.1|15101.4|15099.4|15100.6|15098.6|1
1628150920000|2021-08-05 08:08:40|15101.3|15099.3|15101.3|15099.3|15101.5|15099.5|15101.1|15099.1|3
1628150930000|2021-08-05 08:08:50|15101.4|15099.4|15101.3|15099.3|15101.4|15099.4|15101.1|15099.1|1
1628150940000|2021-08-05 08:09:00|15101.4|15099.4|15101.3|15099.3|15101.6|15099.6|15101.1|15099.1|5
1628150950000|2021-08-05 08:09:10|15101.1|15099.1|15101.1|15099.1|15101.3|15099.3|15100.6|15098.6|5
1628150960000|2021-08-05 08:09:20|15100.4|15098.4|15100|15098|15100.6|15098.6|15100|15098|7
1628150970000|2021-08-05 08:09:30|15099.9|15097.9|15100.6|15098.6|15100.6|15098.6|15099.9|15097.9|2
1628150980000|2021-08-05 08:09:40|15100.5|15098.5|15102|15100|15102|15100|15100.5|15098.5|2
1628150990000|2021-08-05 08:09:50|15101.9|15099.9|15101.6|15099.6|15102.1|15100.1|15101.4|15099.4|0
1628151000000|2021-08-05 08:10:00|15101.5|15099.5|15101.5|15099.5|15101.9|15099.9|15101.4|15099.4|7
1628151010000|2021-08-05 08:10:10|15101.6|15099.6|15100.8|15098.8|15101.8|15099.8|15100.6|15098.6|5
1628151020000|2021-08-05 08:10:20|15100.9|15098.9|15101|15099|15101.1|15099.1|15100.1|15098.1|2
1628151030000|2021-08-05 08:10:30|15101.1|15099.1|15099.6|15097.6|15101.1|15099.1|15099.6|15097.6|6
1628151040000|2021-08-05 08:10:40|15099.8|15097.8|15099.4|15097.4|15099.9|15097.9|15099.4|15097.4|11
1628151050000|2021-08-05 08:10:50|15099.3|15097.3|15100.9|15098.9|15101|15099|15099.3|15097.3|11
1628151060000|2021-08-05 08:11:00|15101|15099|15101.1|15099.1|15101.1|15099.1|15100|15098|8
1628151070000|2021-08-05 08:11:10|15101|15099|15102.1|15100.1|15102.1|15100.1|15101|15099|10
1628151080000|2021-08-05 08:11:20|15102|15100|15101.4|15099.4|15102.1|15100.1|15101.4|15099.4|4
1628151090000|2021-08-05 08:11:30|15101.3|15099.3|15101.1|15099.1|15101.9|15099.9|15101.1|15099.1|5
1628151100000|2021-08-05 08:11:40|15101.3|15099.3|15101.3|15099.3|15101.3|15099.3|15101|15099|0
1628151110000|2021-08-05 08:11:50|15101.1|15099.1|15101|15099|15101.3|15099.3|15101|15099|0
1628151120000|2021-08-05 08:12:00|15100.4|15098.4|15100.4|15098.4|15100.9|15098.9|15100.4|15098.4|3
1628151130000|2021-08-05 08:12:10|15100.3|15098.3|15100.4|15098.4|15100.8|15098.8|15100.3|15098.3|5
1628151140000|2021-08-05 08:12:20|15100.3|15098.3|15101.6|15099.6|15101.6|15099.6|15100.1|15098.1|16
1628151150000|2021-08-05 08:12:30|15101.8|15099.8|15101|15099|15101.9|15099.9|15100.9|15098.9|12
1628151160000|2021-08-05 08:12:40|15100.9|15098.9|15101.9|15099.9|15101.9|15099.9|15100.9|15098.9|4
1628151170000|2021-08-05 08:12:50|15101.8|15099.8|15102|15100|15102.1|15100.1|15101.5|15099.5|10
1628151180000|2021-08-05 08:13:00|15101.9|15099.9|15100.4|15098.4|15101.9|15099.9|15100.4|15098.4|15
1628151190000|2021-08-05 08:13:10|15100.5|15098.5|15099.4|15097.4|15100.5|15098.5|15099.3|15097.3|9
1628151200000|2021-08-05 08:13:20|15099.5|15097.5|15100.1|15098.1|15100.9|15098.9|15099.5|15097.5|11
1628151210000|2021-08-05 08:13:30|15100.3|15098.3|15100.4|15098.4|15100.6|15098.6|15100.1|15098.1|3
1628151220000|2021-08-05 08:13:40|15100.5|15098.5|15101.6|15099.6|15101.9|15099.9|15100.4|15098.4|10
1628151230000|2021-08-05 08:13:50|15101.8|15099.8|15100.6|15098.6|15101.8|15099.8|15100.6|15098.6|10
1628151240000|2021-08-05 08:14:00|15100.8|15098.8|15101.1|15099.1|15101.5|15099.5|15100.8|15098.8|8
1628151250000|2021-08-05 08:14:10|15101|15099|15100.4|15098.4|15101.3|15099.3|15100.3|15098.3|6
1628151260000|2021-08-05 08:14:20|15100.3|15098.3|15100.9|15098.9|15101.1|15099.1|15100.3|15098.3|4
1628151270000|2021-08-05 08:14:30|15101|15099|15100.9|15098.9|15101|15099|15100.5|15098.5|3
1628151280000|2021-08-05 08:14:40|15100.8|15098.8|15100.5|15098.5|15100.8|15098.8|15100.5|15098.5|0
1628151290000|2021-08-05 08:14:50|15100.6|15098.6|15101.1|15099.1|15101.3|15099.3|15100.6|15098.6|8
1628151300000|2021-08-05 08:15:00|15101.3|15099.3|15101.9|15099.9|15101.9|15099.9|15100.9|15098.9|24
1628151310000|2021-08-05 08:15:10|15101.8|15099.8|15101.6|15099.6|15101.9|15099.9|15101.4|15099.4|12
1628151320000|2021-08-05 08:15:20|15101.5|15099.5|15101.9|15099.9|15102.4|15100.4|15101.5|15099.5|35
1628151330000|2021-08-05 08:15:30|15101.8|15099.8|15101.4|15099.4|15101.8|15099.8|15101.1|15099.1|7
1628151340000|2021-08-05 08:15:40|15101.5|15099.5|15100.1|15098.1|15101.5|15099.5|15100.1|15098.1|8
1628151350000|2021-08-05 08:15:50|15100.3|15098.3|15101.4|15099.4|15101.4|15099.4|15099.5|15097.5|42
1628151360000|2021-08-05 08:16:00|15101.5|15099.5|15102.1|15100.1|15102.4|15100.4|15101.4|15099.4|10
1628151370000|2021-08-05 08:16:10|15102.3|15100.3|15102.9|15100.9|15103.3|15101.3|15102|15100|27
1628151380000|2021-08-05 08:16:20|15103|15101|15103.1|15101.1|15103.6|15101.6|15102.9|15100.9|11
1628151390000|2021-08-05 08:16:30|15102.8|15100.8|15102.1|15100.1|15102.9|15100.9|15102|15100|8
1628151400000|2021-08-05 08:16:40|15102.3|15100.3|15101.9|15099.9|15102.5|15100.5|15101.4|15099.4|6
1628151410000|2021-08-05 08:16:50|15102|15100|15102.1|15100.1|15102.4|15100.4|15102|15100|1
1628151420000|2021-08-05 08:17:00|15102.3|15100.3|15102.1|15100.1|15102.4|15100.4|15102|15100|1
1628151430000|2021-08-05 08:17:10|15102|15100|15101.8|15099.8|15102|15100|15101.5|15099.5|3
1628151440000|2021-08-05 08:17:20|15101.6|15099.6|15101.6|15099.6|15102.4|15100.4|15101.5|15099.5|31
1628151450000|2021-08-05 08:17:30|15101.5|15099.5|15100.6|15098.6|15101.8|15099.8|15100.5|15098.5|13
1628151460000|2021-08-05 08:17:40|15100.8|15098.8|15099.9|15097.9|15100.9|15098.9|15099.9|15097.9|11
1628151470000|2021-08-05 08:17:50|15099.8|15097.8|15100.4|15098.4|15100.8|15098.8|15099.6|15097.6|12
1628151480000|2021-08-05 08:18:00|15100.3|15098.3|15098.9|15096.9|15100.3|15098.3|15098.5|15096.5|27
1628151490000|2021-08-05 08:18:10|15099|15097|15098.4|15096.4|15099|15097|15098.1|15096.1|45
1628151500000|2021-08-05 08:18:20|15098.3|15096.3|15098.4|15096.4|15099|15097|15098|15096|29
1628151510000|2021-08-05 08:18:30|15098.5|15096.5|15098.3|15096.3|15098.8|15096.8|15098.1|15096.1|4
1628151520000|2021-08-05 08:18:40|15098.4|15096.4|15098.6|15096.6|15098.8|15096.8|15098.1|15096.1|4
1628151530000|2021-08-05 08:18:50|15098.8|15096.8|15099.9|15097.9|15099.9|15097.9|15098.8|15096.8|11
1628151540000|2021-08-05 08:19:00|||||||||1
1628151550000|2021-08-05 08:19:10|15099.8|15097.8|15098.8|15096.8|15099.8|15097.8|15098.6|15096.6|9
1628151560000|2021-08-05 08:19:20|15099|15097|15099.6|15097.6|15099.9|15097.9|15099|15097|6
1628151570000|2021-08-05 08:19:30|15099.5|15097.5|15101.3|15099.3|15101.5|15099.5|15099.5|15097.5|57
1628151580000|2021-08-05 08:19:40|15101.4|15099.4|15102.8|15100.8|15103.4|15101.4|15101.1|15099.1|43
1628151590000|2021-08-05 08:19:50|15103.3|15101.3|15103.9|15101.9|15103.9|15101.9|15102.6|15100.6|25
1628151600000|2021-08-05 08:20:00|15103.8|15101.8|15103.4|15101.4|15103.8|15101.8|15102.9|15100.9|3
1628151610000|2021-08-05 08:20:10|15103.3|15101.3|15103.8|15101.8|15103.9|15101.9|15103.3|15101.3|2
1628151620000|2021-08-05 08:20:20|15103.9|15101.9|15103.9|15101.9|15104|15102|15103.1|15101.1|6
1628151630000|2021-08-05 08:20:30|15103.8|15101.8|15103.5|15101.5|15103.8|15101.8|15103.3|15101.3|5
1628151640000|2021-08-05 08:20:40|15103.6|15101.6|15102.5|15100.5|15103.6|15101.6|15102.3|15100.3|14
1628151650000|2021-08-05 08:20:50|15102.4|15100.4|15102.6|15100.6|15102.9|15100.9|15102.4|15100.4|4
1628151660000|2021-08-05 08:21:00|15102.8|15100.8|15103.5|15101.5|15103.5|15101.5|15102.8|15100.8|2
1628151670000|2021-08-05 08:21:10|15103.4|15101.4|15103.8|15101.8|15104.3|15102.3|15103.4|15101.4|13
1628151680000|2021-08-05 08:21:20|15103.6|15101.6|15103.4|15101.4|15103.6|15101.6|15103.4|15101.4|1
1628151690000|2021-08-05 08:21:30|15103.5|15101.5|15104.4|15102.4|15104.4|15102.4|15103.4|15101.4|1
1628151700000|2021-08-05 08:21:40|15104.6|15102.6|15104.5|15102.5|15104.6|15102.6|15104.4|15102.4|7
1628151710000|2021-08-05 08:21:50|15104.6|15102.6|15105.4|15103.4|15105.4|15103.4|15104.4|15102.4|24
1628151720000|2021-08-05 08:22:00|15105.3|15103.3|15105.3|15103.3|15105.6|15103.6|15104.9|15102.9|14
1628151730000|2021-08-05 08:22:10|15105.4|15103.4|15105.4|15103.4|15105.4|15103.4|15105.1|15103.1|0
1628151740000|2021-08-05 08:22:20|15105.3|15103.3|15105.5|15103.5|15105.6|15103.6|15105.3|15103.3|3
1628151750000|2021-08-05 08:22:30|15105.4|15103.4|15105|15103|15105.5|15103.5|15104.8|15102.8|2
1628151760000|2021-08-05 08:22:40|15104.9|15102.9|15105.1|15103.1|15105.1|15103.1|15104.5|15102.5|1
1628151770000|2021-08-05 08:22:50|15105.3|15103.3|15104.8|15102.8|15105.4|15103.4|15104.8|15102.8|5
1628151780000|2021-08-05 08:23:00|15104.5|15102.5|15104.9|15102.9|15105.1|15103.1|15104.3|15102.3|6
1628151790000|2021-08-05 08:23:10|15104.8|15102.8|15104.4|15102.4|15104.8|15102.8|15104|15102|8
1628151800000|2021-08-05 08:23:20|15104.3|15102.3|15104.4|15102.4|15104.6|15102.6|15103.9|15101.9|9
1628151810000|2021-08-05 08:23:30|15104.5|15102.5|15104.4|15102.4|15105.3|15103.3|15104.4|15102.4|8
1628151820000|2021-08-05 08:23:40|15104.5|15102.5|15104.9|15102.9|15104.9|15102.9|15104.3|15102.3|1
1628151830000|2021-08-05 08:23:50|15104.8|15102.8|15104.6|15102.6|15104.8|15102.8|15104.4|15102.4|0
1628151840000|2021-08-05 08:24:00|15104.8|15102.8|15104.6|15102.6|15105.1|15103.1|15104.1|15102.1|7
1628151850000|2021-08-05 08:24:10|15104.5|15102.5|15104.1|15102.1|15104.5|15102.5|15103.9|15101.9|4
1628151860000|2021-08-05 08:24:20|15104.3|15102.3|15103.1|15101.1|15104.4|15102.4|15103|15101|7
1628151870000|2021-08-05 08:24:30|15103.3|15101.3|15103.1|15101.1|15103.4|15101.4|15102.5|15100.5|7
1628151880000|2021-08-05 08:24:40|15103.3|15101.3|15103.6|15101.6|15103.8|15101.8|15103.1|15101.1|5
1628151890000|2021-08-05 08:24:50|15103.5|15101.5|15102.6|15100.6|15103.6|15101.6|15102.6|15100.6|5
1628151900000|2021-08-05 08:25:00|15102.8|15100.8|15104.4|15102.4|15104.4|15102.4|15102.6|15100.6|5
1628151910000|2021-08-05 08:25:10|15104.5|15102.5|15104|15102|15104.6|15102.6|15104|15102|2
1628151920000|2021-08-05 08:25:20|15104.1|15102.1|15104.3|15102.3|15104.3|15102.3|15103.5|15101.5|9
1628151930000|2021-08-05 08:25:30|15104.4|15102.4|15104.3|15102.3|15104.6|15102.6|15104.3|15102.3|4
1628151940000|2021-08-05 08:25:40|15104.4|15102.4|15104.4|15102.4|15104.8|15102.8|15104.3|15102.3|0
1628151950000|2021-08-05 08:25:50|15104.3|15102.3|15104.4|15102.4|15104.6|15102.6|15104.1|15102.1|7
1628151960000|2021-08-05 08:26:00|15104.5|15102.5|15104.4|15102.4|15104.8|15102.8|15104.4|15102.4|2
1628151970000|2021-08-05 08:26:10|15104.3|15102.3|15104.3|15102.3|15104.3|15102.3|15104.1|15102.1|0
1628151980000|2021-08-05 08:26:20|15103.9|15101.9|15102.9|15100.9|15103.9|15101.9|15102.9|15100.9|4
1628151990000|2021-08-05 08:26:30|15103|15101|15103.4|15101.4|15103.5|15101.5|15103|15101|0
1628152000000|2021-08-05 08:26:40|15103.5|15101.5|15102.3|15100.3|15103.5|15101.5|15102.3|15100.3|6
1628152010000|2021-08-05 08:26:50|15102.4|15100.4|15102.4|15100.4|15103.1|15101.1|15102.1|15100.1|6
1628152020000|2021-08-05 08:27:00|15102.3|15100.3|15102.6|15100.6|15103.3|15101.3|15102.3|15100.3|2
1628152030000|2021-08-05 08:27:10|15102.8|15100.8|15104.1|15102.1|15104.1|15102.1|15102.8|15100.8|4
1628152040000|2021-08-05 08:27:20|15104|15102|15104.3|15102.3|15104.5|15102.5|15103.9|15101.9|4
1628152050000|2021-08-05 08:27:30|15104.4|15102.4|15104.9|15102.9|15105|15103|15104.3|15102.3|6
1628152060000|2021-08-05 08:27:40|15104.8|15102.8|15104.9|15102.9|15104.9|15102.9|15104.8|15102.8|1
1628152070000|2021-08-05 08:27:50|15104.8|15102.8|15104.9|15102.9|15105|15103|15104.5|15102.5|2
1628152080000|2021-08-05 08:28:00|15105.1|15103.1|15105.5|15103.5|15105.6|15103.6|15105|15103|5
1628152090000|2021-08-05 08:28:10|15105.4|15103.4|15105.5|15103.5|15105.8|15103.8|15105.4|15103.4|6
1628152100000|2021-08-05 08:28:20|15105.4|15103.4|15104.4|15102.4|15105.6|15103.6|15104.4|15102.4|5
1628152110000|2021-08-05 08:28:30|15104.5|15102.5|15104.5|15102.5|15104.9|15102.9|15104.3|15102.3|0
1628152120000|2021-08-05 08:28:40|15104.6|15102.6|15105|15103|15105|15103|15104.6|15102.6|1
1628152130000|2021-08-05 08:28:50|15104.9|15102.9|15105.1|15103.1|15105.4|15103.4|15104.9|15102.9|5
1628152140000|2021-08-05 08:29:00|15105|15103|15105.9|15103.9|15106|15104|15104.8|15102.8|5
1628152150000|2021-08-05 08:29:10|15105.8|15103.8|15106.1|15104.1|15106.4|15104.4|15105.8|15103.8|3
1628152160000|2021-08-05 08:29:20|15106|15104|15106.1|15104.1|15106.4|15104.4|15105.9|15103.9|5
1628152170000|2021-08-05 08:29:30|15106|15104|15105.8|15103.8|15106.1|15104.1|15105.5|15103.5|2
1628152180000|2021-08-05 08:29:40|15105.9|15103.9|15105.9|15103.9|15106.1|15104.1|15105.8|15103.8|1
1628152190000|2021-08-05 08:29:50|15105.8|15103.8|15105.4|15103.4|15105.8|15103.8|15105.3|15103.3|1
1628152200000|2021-08-05 08:30:00|15105.5|15103.5|15105.4|15103.4|15105.8|15103.8|15105.3|15103.3|13
1628152210000|2021-08-05 08:30:10|15105.5|15103.5|15105.1|15103.1|15105.5|15103.5|15104.6|15102.6|9
1628152220000|2021-08-05 08:30:20|15105.3|15103.3|15105.4|15103.4|15105.5|15103.5|15105.3|15103.3|1
1628152230000|2021-08-05 08:30:30|15104.9|15102.9|15104.5|15102.5|15104.9|15102.9|15104.4|15102.4|3
1628152240000|2021-08-05 08:30:40|15104.4|15102.4|15103.8|15101.8|15104.5|15102.5|15103.4|15101.4|5
1628152250000|2021-08-05 08:30:50|15103.9|15101.9|15105.6|15103.6|15105.6|15103.6|15103.6|15101.6|5
1628152260000|2021-08-05 08:31:00|15105.8|15103.8|15105.4|15103.4|15106.4|15104.4|15105.4|15103.4|9
1628152270000|2021-08-05 08:31:10|15105.5|15103.5|15104.5|15102.5|15106.3|15104.3|15104.5|15102.5|8
1628152280000|2021-08-05 08:31:20|15104.6|15102.6|15104.5|15102.5|15104.6|15102.6|15104.3|15102.3|3
1628152290000|2021-08-05 08:31:30|15104.6|15102.6|15104.1|15102.1|15104.6|15102.6|15103.8|15101.8|6
1628152300000|2021-08-05 08:31:40|15104|15102|15104.5|15102.5|15104.6|15102.6|15103.9|15101.9|1
1628152310000|2021-08-05 08:31:50|15104.6|15102.6|15103.9|15101.9|15104.8|15102.8|15103.9|15101.9|5
1628152320000|2021-08-05 08:32:00|15103.8|15101.8|15104.4|15102.4|15104.4|15102.4|15103.8|15101.8|4
1628152330000|2021-08-05 08:32:10|15104.3|15102.3|15103.4|15101.4|15104.3|15102.3|15103.4|15101.4|12
1628152340000|2021-08-05 08:32:20|15102.8|15100.8|15103.3|15101.3|15103.4|15101.4|15102.8|15100.8|8
1628152350000|2021-08-05 08:32:30|15103.4|15101.4|15102.5|15100.5|15103.4|15101.4|15102.4|15100.4|12
1628152360000|2021-08-05 08:32:40|15102.4|15100.4|15102.4|15100.4|15103|15101|15102.3|15100.3|6
1628152370000|2021-08-05 08:32:50|15102.5|15100.5|15100.6|15098.6|15102.5|15100.5|15100.6|15098.6|15
1628152380000|2021-08-05 08:33:00|15100.8|15098.8|15101.4|15099.4|15101.6|15099.6|15100.8|15098.8|11
1628152390000|2021-08-05 08:33:10|15101.5|15099.5|15101.6|15099.6|15101.8|15099.8|15101.3|15099.3|1
1628152400000|2021-08-05 08:33:20|15101.5|15099.5|15101.6|15099.6|15101.9|15099.9|15101|15099|7
1628152410000|2021-08-05 08:33:30|15101.5|15099.5|15101.6|15099.6|15101.9|15099.9|15101.4|15099.4|3
1628152420000|2021-08-05 08:33:40|15101.8|15099.8|15101.9|15099.9|15102.5|15100.5|15101.6|15099.6|12
1628152430000|2021-08-05 08:33:50|15102|15100|15102.9|15100.9|15103|15101|15101.8|15099.8|5
1628152440000|2021-08-05 08:34:00|15103|15101|15103.1|15101.1|15103.4|15101.4|15102.8|15100.8|2
1628152450000|2021-08-05 08:34:10|15103.3|15101.3|15101.9|15099.9|15103.3|15101.3|15101.9|15099.9|3
1628152460000|2021-08-05 08:34:20|15101.8|15099.8|15102.3|15100.3|15103|15101|15101.8|15099.8|3
1628152470000|2021-08-05 08:34:30|15102.1|15100.1|15102.6|15100.6|15103.1|15101.1|15102.1|15100.1|8
1628152480000|2021-08-05 08:34:40|15102.4|15100.4|15102.6|15100.6|15102.8|15100.8|15102|15100|5
1628152490000|2021-08-05 08:34:50|15102.9|15100.9|15102.9|15100.9|15102.9|15100.9|15102.8|15100.8|2
1628152500000|2021-08-05 08:35:00|15102.8|15100.8|15102.5|15100.5|15102.9|15100.9|15101.8|15099.8|7
1628152510000|2021-08-05 08:35:10|15102.6|15100.6|15102.6|15100.6|15102.8|15100.8|15102.1|15100.1|4
1628152520000|2021-08-05 08:35:20|15102.8|15100.8|15102.9|15100.9|15103|15101|15102.6|15100.6|3
1628152530000|2021-08-05 08:35:30|15103|15101|15103.6|15101.6|15103.8|15101.8|15103|15101|12
1628152540000|2021-08-05 08:35:40|15103.5|15101.5|15103.5|15101.5|15103.6|15101.6|15103.4|15101.4|4
1628152550000|2021-08-05 08:35:50|15103.6|15101.6|15103|15101|15103.6|15101.6|15102.6|15100.6|7
1628152560000|2021-08-05 08:36:00|15102.9|15100.9|15103.4|15101.4|15103.5|15101.5|15102.9|15100.9|3
1628152570000|2021-08-05 08:36:10|15103.3|15101.3|15102.9|15100.9|15103.4|15101.4|15102.9|15100.9|3
1628152580000|2021-08-05 08:36:20|15103.1|15101.1|15103.6|15101.6|15103.6|15101.6|15103.1|15101.1|2
1628152590000|2021-08-05 08:36:30|15103.5|15101.5|15103.6|15101.6|15103.6|15101.6|15103.4|15101.4|0
1628152600000|2021-08-05 08:36:40|15103.5|15101.5|15104.1|15102.1|15104.1|15102.1|15103.4|15101.4|7
1628152610000|2021-08-05 08:36:50|15103.9|15101.9|15103.5|15101.5|15103.9|15101.9|15103.4|15101.4|3
1628152620000|2021-08-05 08:37:00|15103.4|15101.4|15103.4|15101.4|15103.5|15101.5|15103.4|15101.4|1
1628152630000|2021-08-05 08:37:10|15103.9|15101.9|15103.3|15101.3|15103.9|15101.9|15102.8|15100.8|12
1628152640000|2021-08-05 08:37:20|15103.4|15101.4|15104.1|15102.1|15104.1|15102.1|15103.3|15101.3|5
1628152650000|2021-08-05 08:37:30|15104|15102|15104.1|15102.1|15104.1|15102.1|15104|15102|0
1628152660000|2021-08-05 08:37:40|15104|15102|15103.4|15101.4|15104|15102|15103.4|15101.4|3
1628152670000|2021-08-05 08:37:50|15103.3|15101.3|15102.8|15100.8|15103.4|15101.4|15102.8|15100.8|3
1628152680000|2021-08-05 08:38:00|15103|15101|15103|15101|15103.1|15101.1|15102.9|15100.9|1
1628152690000|2021-08-05 08:38:10|15103.1|15101.1|15103|15101|15103.3|15101.3|15102.9|15100.9|1
1628152700000|2021-08-05 08:38:20|15102.9|15100.9|15103.4|15101.4|15103.4|15101.4|15102.9|15100.9|4
1628152710000|2021-08-05 08:38:30|15103.5|15101.5|15103|15101|15103.5|15101.5|15102.9|15100.9|1
1628152720000|2021-08-05 08:38:40|15103.1|15101.1|15102.4|15100.4|15103.1|15101.1|15102.4|15100.4|8
1628152730000|2021-08-05 08:38:50|15102.5|15100.5|15103.1|15101.1|15103.3|15101.3|15102.5|15100.5|62
1628152740000|2021-08-05 08:39:00|15103.3|15101.3|15103.3|15101.3|15103.5|15101.5|15103.1|15101.1|6
1628152750000|2021-08-05 08:39:10|15103.4|15101.4|15103.9|15101.9|15104.1|15102.1|15103.3|15101.3|15
1628152760000|2021-08-05 08:39:20|15103.8|15101.8|15103.4|15101.4|15104.1|15102.1|15103.4|15101.4|6
1628152770000|2021-08-05 08:39:30|15103.3|15101.3|15103.9|15101.9|15103.9|15101.9|15103.1|15101.1|4
1628152780000|2021-08-05 08:39:40|15104.1|15102.1|15104.9|15102.9|15104.9|15102.9|15104|15102|6
1628152790000|2021-08-05 08:39:50|15105|15103|15105.6|15103.6|15105.6|15103.6|15104.9|15102.9|11
1628152800000|2021-08-05 08:40:00|15105.4|15103.4|15104.5|15102.5|15105.4|15103.4|15104.4|15102.4|4
1628152810000|2021-08-05 08:40:10|15104.4|15102.4|15104.9|15102.9|15104.9|15102.9|15104.4|15102.4|3
1628152820000|2021-08-05 08:40:20|15105|15103|15105.3|15103.3|15105.4|15103.4|15104.9|15102.9|7
1628152830000|2021-08-05 08:40:30|15105.1|15103.1|15104.4|15102.4|15105.1|15103.1|15104.4|15102.4|8
1628152840000|2021-08-05 08:40:40|15104.5|15102.5|15103.1|15101.1|15104.9|15102.9|15103|15101|28
1628152850000|2021-08-05 08:40:50|15103.3|15101.3|15103.4|15101.4|15103.6|15101.6|15102.8|15100.8|21
1628152860000|2021-08-05 08:41:00|15103.5|15101.5|15102.9|15100.9|15103.6|15101.6|15102.5|15100.5|8
1628152870000|2021-08-05 08:41:10|15102.8|15100.8|15102.9|15100.9|15103.3|15101.3|15102.6|15100.6|3
1628152880000|2021-08-05 08:41:20|15103|15101|15103.8|15101.8|15104.1|15102.1|15102.1|15100.1|29
1628152890000|2021-08-05 08:41:30|15103.6|15101.6|15103.9|15101.9|15104.1|15102.1|15103.6|15101.6|4
1628152900000|2021-08-05 08:41:40|15103.8|15101.8|15103.4|15101.4|15103.8|15101.8|15103|15101|5
1628152910000|2021-08-05 08:41:50|15103.3|15101.3|15103.6|15101.6|15103.8|15101.8|15103.1|15101.1|1
1628152920000|2021-08-05 08:42:00|15103.8|15101.8|15103.9|15101.9|15103.9|15101.9|15103.6|15101.6|3
1628152930000|2021-08-05 08:42:10|15103.8|15101.8|15104.1|15102.1|15104.6|15102.6|15103.8|15101.8|7
1628152940000|2021-08-05 08:42:20|15104.4|15102.4|15104.4|15102.4|15104.9|15102.9|15104.4|15102.4|9
1628152950000|2021-08-05 08:42:30|15104.3|15102.3|15104.1|15102.1|15104.9|15102.9|15104|15102|9
1628152960000|2021-08-05 08:42:40|15104.3|15102.3|15104.6|15102.6|15104.6|15102.6|15104|15102|5
1628152970000|2021-08-05 08:42:50|15104.5|15102.5|15104.9|15102.9|15104.9|15102.9|15104.1|15102.1|3
1628152980000|2021-08-05 08:43:00|15105.1|15103.1|15103.4|15101.4|15105.1|15103.1|15103.4|15101.4|15
1628152990000|2021-08-05 08:43:10|15103.5|15101.5|15103.8|15101.8|15103.9|15101.9|15103.4|15101.4|5
1628153000000|2021-08-05 08:43:20|15103.6|15101.6|15103.9|15101.9|15104|15102|15103.6|15101.6|1
1628153010000|2021-08-05 08:43:30|15103.8|15101.8|15104|15102|15104.1|15102.1|15103.6|15101.6|0
1628153020000|2021-08-05 08:43:40|15104.1|15102.1|15103.6|15101.6|15104.1|15102.1|15103.5|15101.5|3
1628153030000|2021-08-05 08:43:50|15103.8|15101.8|15103.6|15101.6|15103.9|15101.9|15103.5|15101.5|8
1628153040000|2021-08-05 08:44:00|15103.5|15101.5|15103.3|15101.3|15103.9|15101.9|15103.1|15101.1|4
1628153050000|2021-08-05 08:44:10|15103.1|15101.1|15102.9|15100.9|15103.1|15101.1|15102.9|15100.9|1
1628153060000|2021-08-05 08:44:20|15102.8|15100.8|15104.4|15102.4|15104.4|15102.4|15102.8|15100.8|12
1628153070000|2021-08-05 08:44:30|15104.3|15102.3|15103.6|15101.6|15104.3|15102.3|15103.4|15101.4|4
1628153080000|2021-08-05 08:44:40|15103.9|15101.9|15103.9|15101.9|15103.9|15101.9|15103.6|15101.6|2
1628153090000|2021-08-05 08:44:50|15104|15102|15104.1|15102.1|15104.4|15102.4|15104|15102|1
1628153100000|2021-08-05 08:45:00|15104.3|15102.3|15104.3|15102.3|15104.4|15102.4|15104|15102|2
1628153110000|2021-08-05 08:45:10|15104.4|15102.4|15103.9|15101.9|15104.4|15102.4|15103.6|15101.6|8
1628153120000|2021-08-05 08:45:20|15104|15102|15103.1|15101.1|15104.1|15102.1|15103.1|15101.1|7
1628153130000|2021-08-05 08:45:30|15103.3|15101.3|15103.1|15101.1|15103.4|15101.4|15103.1|15101.1|2
1628153140000|2021-08-05 08:45:40|15103|15101|15102.9|15100.9|15103.3|15101.3|15102.8|15100.8|6
1628153150000|2021-08-05 08:45:50|15103|15101|15103.4|15101.4|15103.4|15101.4|15102.6|15100.6|4
1628153160000|2021-08-05 08:46:00|15103.3|15101.3|15102.8|15100.8|15103.5|15101.5|15102.8|15100.8|3
1628153170000|2021-08-05 08:46:10|15102.9|15100.9|15103.4|15101.4|15103.5|15101.5|15102.8|15100.8|6
1628153180000|2021-08-05 08:46:20|15103.5|15101.5|15104|15102|15104|15102|15103.3|15101.3|0
1628153190000|2021-08-05 08:46:30|15103.9|15101.9|15103.9|15101.9|15104.1|15102.1|15103.3|15101.3|2
1628153200000|2021-08-05 08:46:40|15104|15102|15104.3|15102.3|15104.3|15102.3|15104|15102|11
1628153210000|2021-08-05 08:46:50|15104.4|15102.4|15104.3|15102.3|15104.6|15102.6|15104.3|15102.3|1
1628153220000|2021-08-05 08:47:00|15104.1|15102.1|15104.3|15102.3|15104.5|15102.5|15103.8|15101.8|8
1628153230000|2021-08-05 08:47:10|15104.1|15102.1|15104.1|15102.1|15104.4|15102.4|15104|15102|1
1628153240000|2021-08-05 08:47:20|15104.3|15102.3|15104.1|15102.1|15104.8|15102.8|15104.1|15102.1|14
1628153250000|2021-08-05 08:47:30|15104.3|15102.3|15104|15102|15104.3|15102.3|15103.4|15101.4|2
1628153260000|2021-08-05 08:47:40|15104.1|15102.1|15104.3|15102.3|15104.5|15102.5|15103.9|15101.9|2
1628153270000|2021-08-05 08:47:50|15104.1|15102.1|15104.5|15102.5|15104.5|15102.5|15104|15102|2
1628153280000|2021-08-05 08:48:00|15104.6|15102.6|15105.4|15103.4|15105.4|15103.4|15104.6|15102.6|7
1628153290000|2021-08-05 08:48:10|15105.5|15103.5|15105.4|15103.4|15105.6|15103.6|15105.4|15103.4|6
1628153300000|2021-08-05 08:48:20|15105|15103|15104.9|15102.9|15105.1|15103.1|15104.9|15102.9|2
1628153310000|2021-08-05 08:48:30|15105.1|15103.1|15105.5|15103.5|15106|15104|15104.9|15102.9|16
1628153320000|2021-08-05 08:48:40|15105.4|15103.4|15105.3|15103.3|15105.5|15103.5|15105.1|15103.1|7
1628153330000|2021-08-05 08:48:50|15105.4|15103.4|15106.5|15104.5|15106.5|15104.5|15105.4|15103.4|14
1628153340000|2021-08-05 08:49:00|15106.6|15104.6|15106.8|15104.8|15106.9|15104.9|15105.9|15103.9|15
1628153350000|2021-08-05 08:49:10|15106.6|15104.6|15107.1|15105.1|15107.1|15105.1|15106.4|15104.4|21
1628153360000|2021-08-05 08:49:20|15107|15105|15106.9|15104.9|15107.1|15105.1|15106.6|15104.6|8
1628153370000|2021-08-05 08:49:30|15107|15105|15106.9|15104.9|15107.1|15105.1|15106.5|15104.5|7
1628153380000|2021-08-05 08:49:40|15107|15105|15107.1|15105.1|15107.1|15105.1|15107|15105|8
1628153390000|2021-08-05 08:49:50|15107|15105|15107.1|15105.1|15107.4|15105.4|15107|15105|16
1628153400000|2021-08-05 08:50:00|15107|15105|15106.6|15104.6|15107.3|15105.3|15105.9|15103.9|16
1628153410000|2021-08-05 08:50:10|15106.8|15104.8|15106.6|15104.6|15106.9|15104.9|15106.4|15104.4|0
1628153420000|2021-08-05 08:50:20|15106.8|15104.8|15105.9|15103.9|15106.8|15104.8|15105.8|15103.8|6
1628153430000|2021-08-05 08:50:30|15106|15104|15106.4|15104.4|15106.4|15104.4|15105.8|15103.8|0
1628153440000|2021-08-05 08:50:40|15106.3|15104.3|15106.6|15104.6|15106.6|15104.6|15106.1|15104.1|1
1628153450000|2021-08-05 08:50:50|15106.8|15104.8|15106.1|15104.1|15106.8|15104.8|15106|15104|6
1628153460000|2021-08-05 08:51:00|15106|15104|15107.1|15105.1|15107.3|15105.3|15105.9|15103.9|15
1628153470000|2021-08-05 08:51:10|15107.3|15105.3|15107.6|15105.6|15108.3|15106.3|15107.3|15105.3|48
1628153480000|2021-08-05 08:51:20|15107.9|15105.9|15107.6|15105.6|15108.1|15106.1|15107.5|15105.5|11
1628153490000|2021-08-05 08:51:30|15107.8|15105.8|15108.4|15106.4|15108.5|15106.5|15107.8|15105.8|7
1628153500000|2021-08-05 08:51:40|15108.5|15106.5|15108.8|15106.8|15108.8|15106.8|15108.1|15106.1|36
1628153510000|2021-08-05 08:51:50|15108.6|15106.6|15108.4|15106.4|15109|15107|15108.1|15106.1|15
1628153520000|2021-08-05 08:52:00|15108.1|15106.1|15108.1|15106.1|15108.3|15106.3|15108|15106|3
1628153530000|2021-08-05 08:52:10|15108|15106|15108.1|15106.1|15108.3|15106.3|15108|15106|2
1628153540000|2021-08-05 08:52:20|15108|15106|15107.6|15105.6|15108.1|15106.1|15107.5|15105.5|8
1628153550000|2021-08-05 08:52:30|15107.8|15105.8|15107.1|15105.1|15107.9|15105.9|15107.1|15105.1|6
1628153560000|2021-08-05 08:52:40|15106.9|15104.9|15107.4|15105.4|15107.4|15105.4|15106.6|15104.6|16
1628153570000|2021-08-05 08:52:50|15107.5|15105.5|15107.1|15105.1|15107.5|15105.5|15107|15105|0
1628153580000|2021-08-05 08:53:00|15107.4|15105.4|15106.9|15104.9|15107.4|15105.4|15106.6|15104.6|7
1628153590000|2021-08-05 08:53:10|15106.8|15104.8|15106.9|15104.9|15107.1|15105.1|15106.8|15104.8|3
1628153600000|2021-08-05 08:53:20|15107|15105|15107.1|15105.1|15107.1|15105.1|15106.9|15104.9|1
1628153610000|2021-08-05 08:53:30|15107|15105|15107.5|15105.5|15107.5|15105.5|15107|15105|1
1628153620000|2021-08-05 08:53:40|15107|15105|15106.9|15104.9|15107|15105|15106.6|15104.6|3
1628153630000|2021-08-05 08:53:50|15107.1|15105.1|15107.4|15105.4|15107.6|15105.6|15106.9|15104.9|5
1628153640000|2021-08-05 08:54:00|15107.3|15105.3|15106.6|15104.6|15107.4|15105.4|15106.5|15104.5|5
1628153650000|2021-08-05 08:54:10|15106.8|15104.8|15106.9|15104.9|15106.9|15104.9|15106.6|15104.6|1
1628153660000|2021-08-05 08:54:20|15107|15105|15107|15105|15107.4|15105.4|15106.6|15104.6|7
1628153670000|2021-08-05 08:54:30|15107.1|15105.1|15107.6|15105.6|15107.6|15105.6|15106.9|15104.9|11
1628153680000|2021-08-05 08:54:40|15107.4|15105.4|15107.1|15105.1|15107.4|15105.4|15107.1|15105.1|7
1628153690000|2021-08-05 08:54:50|15107|15105|15106.9|15104.9|15107.3|15105.3|15106.8|15104.8|8
1628153700000|2021-08-05 08:55:00|15106.8|15104.8|15105.9|15103.9|15106.9|15104.9|15105.8|15103.8|25
1628153710000|2021-08-05 08:55:10|15105.8|15103.8|15105.9|15103.9|15106|15104|15105.4|15103.4|10
1628153720000|2021-08-05 08:55:20|15106|15104|15107.6|15105.6|15107.6|15105.6|15106|15104|11
1628153730000|2021-08-05 08:55:30|15107.4|15105.4|15107.3|15105.3|15107.8|15105.8|15107.1|15105.1|13
1628153740000|2021-08-05 08:55:40|15107.1|15105.1|15107.6|15105.6|15107.6|15105.6|15107.1|15105.1|5
1628153750000|2021-08-05 08:55:50|15107.5|15105.5|15107.1|15105.1|15107.6|15105.6|15107|15105|2
1628153760000|2021-08-05 08:56:00|15107|15105|15107.1|15105.1|15107.4|15105.4|15106.6|15104.6|10
1628153770000|2021-08-05 08:56:10|15107|15105|15107.1|15105.1|15107.1|15105.1|15106.9|15104.9|1
1628153780000|2021-08-05 08:56:20|15106.9|15104.9|15106.4|15104.4|15106.9|15104.9|15106.3|15104.3|7
1628153790000|2021-08-05 08:56:30|15106.3|15104.3|15105.9|15103.9|15106.6|15104.6|15105.8|15103.8|6
1628153800000|2021-08-05 08:56:40|15105.6|15103.6|15105.5|15103.5|15105.8|15103.8|15105.4|15103.4|3
1628153810000|2021-08-05 08:56:50|15105.6|15103.6|15105.9|15103.9|15106|15104|15105.6|15103.6|5
1628153820000|2021-08-05 08:57:00|15106|15104|15106.9|15104.9|15107.3|15105.3|15105.9|15103.9|30
1628153830000|2021-08-05 08:57:10|15106.8|15104.8|15106.1|15104.1|15107|15105|15106.1|15104.1|9
1628153840000|2021-08-05 08:57:20|15106.3|15104.3|15106.4|15104.4|15106.4|15104.4|15106.1|15104.1|1
1628153850000|2021-08-05 08:57:30|15106.3|15104.3|15105.9|15103.9|15106.4|15104.4|15105.9|15103.9|1
1628153860000|2021-08-05 08:57:40|15106|15104|15105.5|15103.5|15106.1|15104.1|15105.1|15103.1|5
1628153870000|2021-08-05 08:57:50|15105.4|15103.4|15105.6|15103.6|15105.6|15103.6|15105.4|15103.4|0
1628153880000|2021-08-05 08:58:00|15105.8|15103.8|15105.6|15103.6|15106.4|15104.4|15105.6|15103.6|7
1628153890000|2021-08-05 08:58:10|15105.9|15103.9|15105.9|15103.9|15105.9|15103.9|15105.6|15103.6|1
1628153900000|2021-08-05 08:58:20|15105.8|15103.8|15105.9|15103.9|15105.9|15103.9|15105.6|15103.6|0
1628153910000|2021-08-05 08:58:30|15106|15104|15106.4|15104.4|15106.4|15104.4|15105.8|15103.8|6
1628153920000|2021-08-05 08:58:40|15106.5|15104.5|15106.5|15104.5|15106.5|15104.5|15106.4|15104.4|1
1628153930000|2021-08-05 08:58:50|15106.4|15104.4|15106|15104|15106.9|15104.9|15105.9|15103.9|7
1628153940000|2021-08-05 08:59:00|15105.9|15103.9|15105.6|15103.6|15106|15104|15105.6|15103.6|3
1628153950000|2021-08-05 08:59:10|15105.8|15103.8|15105.9|15103.9|15106|15104|15105.5|15103.5|3
1628153960000|2021-08-05 08:59:20|15105.8|15103.8|15105.9|15103.9|15106|15104|15105.8|15103.8|0
1628153970000|2021-08-05 08:59:30|15106|15104|15106.4|15104.4|15106.6|15104.6|15105.9|15103.9|3
1628153980000|2021-08-05 08:59:40|15106.5|15104.5|15106.4|15104.4|15106.5|15104.5|15106.4|15104.4|0
1628153990000|2021-08-05 08:59:50|15106.3|15104.3|15105.9|15103.9|15106.4|15104.4|15105.8|15103.8|6
1628154000000|2021-08-05 09:00:00|15105.8|15103.8|15105.5|15103.5|15105.9|15103.9|15105.4|15103.4|12
1628154010000|2021-08-05 09:00:10|15105.4|15103.4|15104.9|15102.9|15105.5|15103.5|15104.9|15102.9|6
1628154020000|2021-08-05 09:00:20|15104.8|15102.8|15105.4|15103.4|15105.6|15103.6|15104.8|15102.8|9
1628154030000|2021-08-05 09:00:30|15105.3|15103.3|15105.6|15103.6|15105.6|15103.6|15105.3|15103.3|6
1628154040000|2021-08-05 09:00:40|15105.8|15103.8|15106.1|15104.1|15106.4|15104.4|15105.8|15103.8|2
1628154050000|2021-08-05 09:00:50|15106.3|15104.3|15107.6|15105.6|15107.6|15105.6|15106.3|15104.3|18
1628154060000|2021-08-05 09:01:00|15107.5|15105.5|15105.3|15103.3|15107.5|15105.5|15104.8|15102.8|38
1628154070000|2021-08-05 09:01:10|15105|15103|15105.3|15103.3|15105.5|15103.5|15104.9|15102.9|2
1628154080000|2021-08-05 09:01:20|15105.4|15103.4|15105.3|15103.3|15105.4|15103.4|15105.3|15103.3|5
1628154090000|2021-08-05 09:01:30|15105.4|15103.4|15105.3|15103.3|15105.4|15103.4|15105.3|15103.3|4
1628154100000|2021-08-05 09:01:40|15105.4|15103.4|15105.4|15103.4|15105.5|15103.5|15105.3|15103.3|4
1628154110000|2021-08-05 09:01:50|15105.3|15103.3|15103.8|15101.8|15105.3|15103.3|15103.8|15101.8|31
1628154120000|2021-08-05 09:02:00|15103.9|15101.9|15103.4|15101.4|15104.4|15102.4|15103.3|15101.3|16
1628154130000|2021-08-05 09:02:10|15103.3|15101.3|15103.9|15101.9|15104|15102|15103.3|15101.3|17
1628154140000|2021-08-05 09:02:20|15104|15102|15104.4|15102.4|15104.9|15102.9|15103.8|15101.8|16
1628154150000|2021-08-05 09:02:30|15104.5|15102.5|15104.6|15102.6|15104.6|15102.6|15104.1|15102.1|3
1628154160000|2021-08-05 09:02:40|15104.5|15102.5|15104.1|15102.1|15104.6|15102.6|15104.1|15102.1|5
1628154170000|2021-08-05 09:02:50|15104|15102|15105.1|15103.1|15105.3|15103.3|15103.9|15101.9|10
1628154180000|2021-08-05 09:03:00|15104.8|15102.8|15105.5|15103.5|15105.5|15103.5|15104.6|15102.6|8
1628154190000|2021-08-05 09:03:10|15105.9|15103.9|15106.4|15104.4|15106.5|15104.5|15105.8|15103.8|9
1628154200000|2021-08-05 09:03:20|15106.6|15104.6|15106.8|15104.8|15106.9|15104.9|15106.6|15104.6|7
1628154210000|2021-08-05 09:03:30|15106.9|15104.9|15107.1|15105.1|15107.1|15105.1|15106.9|15104.9|5
1628154220000|2021-08-05 09:03:40|15107|15105|15106.9|15104.9|15107.3|15105.3|15106.4|15104.4|16
1628154230000|2021-08-05 09:03:50|15106.8|15104.8|15106.1|15104.1|15107|15105|15106.1|15104.1|14
1628154240000|2021-08-05 09:04:00|15106.3|15104.3|15106.1|15104.1|15106.3|15104.3|15105.9|15103.9|3
1628154250000|2021-08-05 09:04:10|15106.3|15104.3|15106.4|15104.4|15106.5|15104.5|15106.3|15104.3|1
1628154260000|2021-08-05 09:04:20|15106.3|15104.3|15106.6|15104.6|15106.6|15104.6|15106.3|15104.3|1
1628154270000|2021-08-05 09:04:30|15106.5|15104.5|15105.5|15103.5|15106.6|15104.6|15105.4|15103.4|5
1628154280000|2021-08-05 09:04:40|15105.4|15103.4|15104.9|15102.9|15105.5|15103.5|15104.8|15102.8|5
1628154290000|2021-08-05 09:04:50|15104.8|15102.8|15104.9|15102.9|15105|15103|15104.6|15102.6|6
1628154300000|2021-08-05 09:05:00|15104.8|15102.8|15104.3|15102.3|15104.8|15102.8|15103.9|15101.9|18
1628154310000|2021-08-05 09:05:10|15104.4|15102.4|15105|15103|15105|15103|15104.3|15102.3|5
1628154320000|2021-08-05 09:05:20|15105.1|15103.1|15105.4|15103.4|15105.8|15103.8|15105.1|15103.1|5
1628154330000|2021-08-05 09:05:30|15105.3|15103.3|15105.5|15103.5|15105.9|15103.9|15104.8|15102.8|1
1628154340000|2021-08-05 09:05:40|15105.4|15103.4|15105.3|15103.3|15105.4|15103.4|15105.3|15103.3|1
1628154350000|2021-08-05 09:05:50|15105.1|15103.1|15105.9|15103.9|15105.9|15103.9|15104.8|15102.8|12
1628154360000|2021-08-05 09:06:00|15106|15104|15106.6|15104.6|15106.6|15104.6|15105.8|15103.8|11
1628154370000|2021-08-05 09:06:10|15106.8|15104.8|15106.6|15104.6|15106.8|15104.8|15106.5|15104.5|5
1628154380000|2021-08-05 09:06:20|15106.8|15104.8|15106.8|15104.8|15106.8|15104.8|15106.6|15104.6|0
1628154390000|2021-08-05 09:06:30|15106.9|15104.9|15107.1|15105.1|15107.1|15105.1|15106.8|15104.8|2
1628154400000|2021-08-05 09:06:40|15107.3|15105.3|15107.6|15105.6|15107.6|15105.6|15107.1|15105.1|11
1628154410000|2021-08-05 09:06:50|15107.5|15105.5|15108.5|15106.5|15108.5|15106.5|15107.5|15105.5|15
1628154420000|2021-08-05 09:07:00|15108.4|15106.4|15108.1|15106.1|15108.5|15106.5|15107.9|15105.9|6
1628154430000|2021-08-05 09:07:10|15108.3|15106.3|15107.9|15105.9|15108.5|15106.5|15107.8|15105.8|16
1628154440000|2021-08-05 09:07:20|15108|15106|15107.9|15105.9|15108.3|15106.3|15107.6|15105.6|6
1628154450000|2021-08-05 09:07:30|15108|15106|15108.5|15106.5|15108.8|15106.8|15107.9|15105.9|21
1628154460000|2021-08-05 09:07:40|15108.4|15106.4|15107.4|15105.4|15108.5|15106.5|15107.4|15105.4|83
1628154470000|2021-08-05 09:07:50|15107.3|15105.3|15106.8|15104.8|15107.5|15105.5|15106.8|15104.8|15
1628154480000|2021-08-05 09:08:00|15106.9|15104.9|15106|15104|15106.9|15104.9|15105.9|15103.9|15
1628154490000|2021-08-05 09:08:10|15106.1|15104.1|15106.5|15104.5|15106.6|15104.6|15106.1|15104.1|3
1628154500000|2021-08-05 09:08:20|15106.6|15104.6|15106.1|15104.1|15106.6|15104.6|15106.1|15104.1|1
1628154510000|2021-08-05 09:08:30|15105.9|15103.9|15106.1|15104.1|15106.3|15104.3|15105.9|15103.9|2
1628154520000|2021-08-05 09:08:40|15106.4|15104.4|15106.6|15104.6|15106.9|15104.9|15106.4|15104.4|5
1628154540000|2021-08-05 09:09:00|15106.8|15104.8|15106.8|15104.8|15107|15105|15106.5|15104.5|5
1628154550000|2021-08-05 09:09:10|15106.9|15104.9|15106.6|15104.6|15107.3|15105.3|15106.6|15104.6|16
1628154560000|2021-08-05 09:09:20|15106.8|15104.8|15106.5|15104.5|15107|15105|15106.5|15104.5|2
1628154570000|2021-08-05 09:09:30|15106.6|15104.6|15106.6|15104.6|15106.9|15104.9|15106.6|15104.6|2
1628154580000|2021-08-05 09:09:40|15106.8|15104.8|15106.6|15104.6|15106.8|15104.8|15106.5|15104.5|1
1628154590000|2021-08-05 09:09:50|15106.8|15104.8|15107.1|15105.1|15107.3|15105.3|15106.6|15104.6|12
1628154600000|2021-08-05 09:10:00|15107.3|15105.3|15106.6|15104.6|15107.5|15105.5|15106.5|15104.5|6
1628154610000|2021-08-05 09:10:10|15106.5|15104.5|15106.9|15104.9|15107.1|15105.1|15106.1|15104.1|10
1628154620000|2021-08-05 09:10:20|15106.8|15104.8|15107.4|15105.4|15107.6|15105.6|15106.8|15104.8|11
1628154630000|2021-08-05 09:10:30|15107.1|15105.1|15107.5|15105.5|15107.6|15105.6|15107|15105|11
1628154640000|2021-08-05 09:10:40|15107.4|15105.4|15107.1|15105.1|15107.5|15105.5|15107.1|15105.1|4
1628154650000|2021-08-05 09:10:50|15107|15105|15107.1|15105.1|15107.4|15105.4|15106.9|15104.9|4
1628154660000|2021-08-05 09:11:00|15107|15105|15106.5|15104.5|15107.3|15105.3|15106.5|15104.5|3
1628154670000|2021-08-05 09:11:10|15106.6|15104.6|15106.3|15104.3|15106.6|15104.6|15106.1|15104.1|4
1628154680000|2021-08-05 09:11:20|15106.4|15104.4|15106.1|15104.1|15106.5|15104.5|15106.1|15104.1|6
1628154690000|2021-08-05 09:11:30|15106.4|15104.4|15106.6|15104.6|15106.6|15104.6|15106.4|15104.4|3
1628154700000|2021-08-05 09:11:40|15106.5|15104.5|15107.6|15105.6|15107.8|15105.8|15106.5|15104.5|17
1628154710000|2021-08-05 09:11:50|||||||||3
1628154720000|2021-08-05 09:12:00|15107.8|15105.8|15107.9|15105.9|15108|15106|15107.5|15105.5|11
1628154730000|2021-08-05 09:12:10|15108|15106|15107.9|15105.9|15108|15106|15107.9|15105.9|4
1628154740000|2021-08-05 09:12:20|15108|15106|15107.9|15105.9|15108.1|15106.1|15107.9|15105.9|3
1628154750000|2021-08-05 09:12:30|15107.8|15105.8|15107.6|15105.6|15107.8|15105.8|15107.4|15105.4|9
1628154760000|2021-08-05 09:12:40|15107.5|15105.5|15107.1|15105.1|15107.5|15105.5|15107.1|15105.1|4
1628154770000|2021-08-05 09:12:50|15107|15105|15106.9|15104.9|15107|15105|15106.8|15104.8|2
1628154780000|2021-08-05 09:13:00|15107|15105|15107.8|15105.8|15107.9|15105.9|15106.9|15104.9|12
1628154790000|2021-08-05 09:13:10|15107.6|15105.6|15107.4|15105.4|15107.8|15105.8|15107.4|15105.4|3
1628154800000|2021-08-05 09:13:20|15107.3|15105.3|15107.1|15105.1|15107.3|15105.3|15107|15105|2
1628154810000|2021-08-05 09:13:30|15107.3|15105.3|15106.8|15104.8|15107.3|15105.3|15106.8|15104.8|4
1628154820000|2021-08-05 09:13:40|15106.6|15104.6|15106.9|15104.9|15107|15105|15106.6|15104.6|2
1628154830000|2021-08-05 09:13:50|15107|15105|15106.9|15104.9|15107|15105|15106.9|15104.9|0
1628154840000|2021-08-05 09:14:00|15106.8|15104.8|15107.1|15105.1|15107.1|15105.1|15106.8|15104.8|3
1628154850000|2021-08-05 09:14:10|15107.4|15105.4|15107.4|15105.4|15107.6|15105.6|15107.4|15105.4|4
1628154860000|2021-08-05 09:14:20|15107.1|15105.1|15107.1|15105.1|15107.3|15105.3|15107.1|15105.1|4
1628154870000|2021-08-05 09:14:30|15107.3|15105.3|15107|15105|15107.5|15105.5|15106.9|15104.9|7
1628154880000|2021-08-05 09:14:40|15106.9|15104.9|15106.6|15104.6|15106.9|15104.9|15106.6|15104.6|2
1628154890000|2021-08-05 09:14:50|15106.8|15104.8|15106.6|15104.6|15106.8|15104.8|15106.6|15104.6|0
1628154900000|2021-08-05 09:15:00|15106.8|15104.8|15106.8|15104.8|15106.8|15104.8|15106.6|15104.6|3
1628154910000|2021-08-05 09:15:10|15106.6|15104.6|15106.8|15104.8|15106.9|15104.9|15106.6|15104.6|3
1628154920000|2021-08-05 09:15:20|15106.9|15104.9|15106.1|15104.1|15107|15105|15106.1|15104.1|6
1628154930000|2021-08-05 09:15:30|15106|15104|15105.4|15103.4|15106.1|15104.1|15105.3|15103.3|13
1628154940000|2021-08-05 09:15:40|15105.5|15103.5|15105.4|15103.4|15105.6|15103.6|15105.1|15103.1|2
1628154950000|2021-08-05 09:15:50|15105.3|15103.3|15105|15103|15105.4|15103.4|15104.9|15102.9|3
1628154960000|2021-08-05 09:16:00|15105.1|15103.1|15104.6|15102.6|15105.3|15103.3|15104.6|15102.6|9
1628154970000|2021-08-05 09:16:10|15104.8|15102.8|15104.9|15102.9|15105.3|15103.3|15104.8|15102.8|2
1628154980000|2021-08-05 09:16:20|15105|15103|15104.9|15102.9|15105|15103|15104.9|15102.9|0
1628154990000|2021-08-05 09:16:30|15105|15103|15104.5|15102.5|15105|15103|15104.4|15102.4|7
1628155000000|2021-08-05 09:16:40|15104.4|15102.4|15104.1|15102.1|15104.4|15102.4|15104.1|15102.1|9
1628155010000|2021-08-05 09:16:50|15104|15102|15103.9|15101.9|15104|15102|15103.9|15101.9|3
1628155020000|2021-08-05 09:17:00|15104|15102|15104.4|15102.4|15104.4|15102.4|15104|15102|2
1628155030000|2021-08-05 09:17:10|15104.5|15102.5|15104.4|15102.4|15104.5|15102.5|15104.3|15102.3|6
1628155040000|2021-08-05 09:17:20|15104.3|15102.3|15104|15102|15104.4|15102.4|15103.9|15101.9|1
1628155050000|2021-08-05 09:17:30|15104.1|15102.1|15105.3|15103.3|15105.3|15103.3|15104.1|15102.1|17
1628155060000|2021-08-05 09:17:40|15105.4|15103.4|15105.1|15103.1|15105.5|15103.5|15105|15103|5
1628155070000|2021-08-05 09:17:50|15105.3|15103.3|15105.3|15103.3|15105.4|15103.4|15104.8|15102.8|5
1628155080000|2021-08-05 09:18:00|15105.1|15103.1|15106.1|15104.1|15106.1|15104.1|15105.1|15103.1|12
1628155090000|2021-08-05 09:18:10|15106|15104|15105.4|15103.4|15106.1|15104.1|15105.4|15103.4|1
1628155100000|2021-08-05 09:18:20|15105.3|15103.3|15105.4|15103.4|15105.5|15103.5|15105.3|15103.3|0
1628155110000|2021-08-05 09:18:30|15105.6|15103.6|15105.4|15103.4|15105.6|15103.6|15105.3|15103.3|4
1628155120000|2021-08-05 09:18:40|15105.3|15103.3|15105.1|15103.1|15105.4|15103.4|15105.1|15103.1|4
1628155130000|2021-08-05 09:18:50|15105|15103|15105.6|15103.6|15105.8|15103.8|15105|15103|6
1628155140000|2021-08-05 09:19:00|15105.8|15103.8|15106.9|15104.9|15107|15105|15105.8|15103.8|15
1628155150000|2021-08-05 09:19:10|15107|15105|15106.9|15104.9|15107|15105|15106.8|15104.8|2
1628155160000|2021-08-05 09:19:20|15107|15105|15107.9|15105.9|15108.1|15106.1|15107|15105|19
1628155180000|2021-08-05 09:19:40|15107.6|15105.6|15107.9|15105.9|15107.9|15105.9|15107.6|15105.6|3
1628155190000|2021-08-05 09:19:50|15108.4|15106.4|15111.1|15109.1|15111.4|15109.4|15108.4|15106.4|236
1628155200000|2021-08-05 09:20:00|15111|15109|15110.9|15108.9|15112.1|15110.1|15110.6|15108.6|51
1628155210000|2021-08-05 09:20:10|15110.6|15108.6|15111.5|15109.5|15111.6|15109.6|15110.6|15108.6|27
1628155220000|2021-08-05 09:20:20|15111.4|15109.4|15110.5|15108.5|15111.4|15109.4|15110.3|15108.3|10
1628155230000|2021-08-05 09:20:30|15110.6|15108.6|15110.4|15108.4|15110.9|15108.9|15110.4|15108.4|7
1628155240000|2021-08-05 09:20:40|15110.3|15108.3|15109.9|15107.9|15110.3|15108.3|15109.6|15107.6|10
1628155250000|2021-08-05 09:20:50|15109.8|15107.8|15110.4|15108.4|15110.4|15108.4|15108.8|15106.8|10
1628155260000|2021-08-05 09:21:00|15110.5|15108.5|15109.9|15107.9|15110.6|15108.6|15109.9|15107.9|9
1628155270000|2021-08-05 09:21:10|15109.8|15107.8|15109.5|15107.5|15109.8|15107.8|15109.4|15107.4|0
1628155280000|2021-08-05 09:21:20|15109.6|15107.6|15109.5|15107.5|15109.6|15107.6|15109.4|15107.4|3
1628155290000|2021-08-05 09:21:30|15109.6|15107.6|15109.5|15107.5|15109.6|15107.6|15108.9|15106.9|6
1628155300000|2021-08-05 09:21:40|15109.6|15107.6|15109.9|15107.9|15109.9|15107.9|15109.6|15107.6|1
1628155310000|2021-08-05 09:21:50|15110|15108|15110.8|15108.8|15110.8|15108.8|15110|15108|7
1628155320000|2021-08-05 09:22:00|15110.9|15108.9|15110.4|15108.4|15111|15109|15110|15108|9
1628155330000|2021-08-05 09:22:10|15110.5|15108.5|15109.9|15107.9|15110.8|15108.8|15109.6|15107.6|1
1628155340000|2021-08-05 09:22:20|15110|15108|15110.9|15108.9|15110.9|15108.9|15109.8|15107.8|5
1628155350000|2021-08-05 09:22:30|15110.8|15108.8|15110.9|15108.9|15110.9|15108.9|15110.6|15108.6|5
1628155360000|2021-08-05 09:22:40|15111|15109|15110.9|15108.9|15111.1|15109.1|15110.8|15108.8|5
1628155370000|2021-08-05 09:22:50|15110.8|15108.8|15110.9|15108.9|15110.9|15108.9|15110.8|15108.8|0
1628155380000|2021-08-05 09:23:00|15110.8|15108.8|15110.9|15108.9|15110.9|15108.9|15110.8|15108.8|4
1628155390000|2021-08-05 09:23:10|15110.8|15108.8|15111|15109|15111|15109|15110.5|15108.5|7
1628155400000|2021-08-05 09:23:20|15110.9|15108.9|15110.9|15108.9|15111|15109|15110.5|15108.5|3
1628155410000|2021-08-05 09:23:30|15111|15109|15111.5|15109.5|15111.5|15109.5|15111|15109|20
1628155420000|2021-08-05 09:23:40|15111.6|15109.6|15112.1|15110.1|15112.3|15110.3|15111.5|15109.5|11
1628155430000|2021-08-05 09:23:50|15112.3|15110.3|15112.6|15110.6|15113|15111|15112.1|15110.1|98
1628155440000|2021-08-05 09:24:00|15113.1|15111.1|15111.9|15109.9|15113.1|15111.1|15111.1|15109.1|49
1628155450000|2021-08-05 09:24:10|15112|15110|15111.1|15109.1|15112|15110|15110.9|15108.9|11
1628155460000|2021-08-05 09:24:20|15111|15109|15111.1|15109.1|15111.1|15109.1|15110.9|15108.9|0
1628155470000|2021-08-05 09:24:30|15111.3|15109.3|15111.1|15109.1|15111.3|15109.3|15111.1|15109.1|3
1628155480000|2021-08-05 09:24:40|||||||||4
1628155490000|2021-08-05 09:24:50|15111|15109|15111.1|15109.1|15111.1|15109.1|15110.4|15108.4|12
1628155500000|2021-08-05 09:25:00|15111.4|15109.4|15111.8|15109.8|15111.8|15109.8|15110.9|15108.9|15
1628155510000|2021-08-05 09:25:10|15111.9|15109.9|15112.4|15110.4|15112.8|15110.8|15111.9|15109.9|12
1628155520000|2021-08-05 09:25:20|15112.3|15110.3|15112.4|15110.4|15112.8|15110.8|15112.3|15110.3|14
1628155530000|2021-08-05 09:25:30|15112.3|15110.3|15113|15111|15113|15111|15112|15110|16
1628155540000|2021-08-05 09:25:40|15112.8|15110.8|15113.4|15111.4|15113.5|15111.5|15112.8|15110.8|29
1628155550000|2021-08-05 09:25:50|15113.3|15111.3|15113.6|15111.6|15113.6|15111.6|15113.1|15111.1|25
1628155560000|2021-08-05 09:26:00|15113.8|15111.8|15113.4|15111.4|15113.8|15111.8|15113.3|15111.3|7
1628155570000|2021-08-05 09:26:10|15113.5|15111.5|15114.4|15112.4|15114.5|15112.5|15113.5|15111.5|28
1628155580000|2021-08-05 09:26:20|15114.3|15112.3|15115.3|15113.3|15115.5|15113.5|15114.3|15112.3|40
1628155590000|2021-08-05 09:26:30|15115.5|15113.5|15114.6|15112.6|15115.9|15113.9|15114.6|15112.6|60
1628155600000|2021-08-05 09:26:40|15114.5|15112.5|15115.4|15113.4|15115.4|15113.4|15114.4|15112.4|27
1628155610000|2021-08-05 09:26:50|15115.3|15113.3|15114.6|15112.6|15115.4|15113.4|15114.3|15112.3|17
1628155620000|2021-08-05 09:27:00|15114.8|15112.8|15114.4|15112.4|15115.1|15113.1|15114.4|15112.4|16
1628155630000|2021-08-05 09:27:10|15114.3|15112.3|15113.6|15111.6|15114.5|15112.5|15113.6|15111.6|10
1628155640000|2021-08-05 09:27:20|15113.8|15111.8|15114|15112|15114.3|15112.3|15113.6|15111.6|10
1628155650000|2021-08-05 09:27:30|15113.9|15111.9|15114.1|15112.1|15114.1|15112.1|15113.9|15111.9|1
1628155660000|2021-08-05 09:27:40|15113.9|15111.9|15113.6|15111.6|15114.1|15112.1|15113.3|15111.3|32
1628155670000|2021-08-05 09:27:50|15113.5|15111.5|15113.1|15111.1|15113.6|15111.6|15113|15111|9
1628155680000|2021-08-05 09:28:00|15113|15111|15112|15110|15113.3|15111.3|15111.9|15109.9|26
1628155690000|2021-08-05 09:28:10|15111.9|15109.9|15111.4|15109.4|15112.3|15110.3|15111.3|15109.3|14
1628155700000|2021-08-05 09:28:20|15111.3|15109.3|15111.6|15109.6|15111.6|15109.6|15110.8|15108.8|25
1628155710000|2021-08-05 09:28:30|15111.5|15109.5|15112|15110|15112.5|15110.5|15111.5|15109.5|14
1628155720000|2021-08-05 09:28:40|15111.9|15109.9|15112|15110|15112.1|15110.1|15111.6|15109.6|7
1628155730000|2021-08-05 09:28:50|15111.9|15109.9|15111.6|15109.6|15112|15110|15111.5|15109.5|11
1628155740000|2021-08-05 09:29:00|15111.5|15109.5|15112|15110|15112.4|15110.4|15111.5|15109.5|10
1628155750000|2021-08-05 09:29:10|15111.9|15109.9|15111.9|15109.9|15112.4|15110.4|15111.9|15109.9|7
1628155760000|2021-08-05 09:29:20|15111.8|15109.8|15111.6|15109.6|15111.9|15109.9|15111.5|15109.5|3
1628155770000|2021-08-05 09:29:30|15111.8|15109.8|15110.6|15108.6|15111.8|15109.8|15110.6|15108.6|20
1628155780000|2021-08-05 09:29:40|15110.5|15108.5|15111.5|15109.5|15111.5|15109.5|15110.4|15108.4|5
1628155790000|2021-08-05 09:29:50|15111.4|15109.4|15111.9|15109.9|15111.9|15109.9|15111.1|15109.1|9
1628155800000|2021-08-05 09:30:00|15112.1|15110.1|15114.3|15112.3|15114.4|15112.4|15112.1|15110.1|51
1628155810000|2021-08-05 09:30:10|15114.4|15112.4|15114.5|15112.5|15114.8|15112.8|15114.3|15112.3|11
1628155820000|2021-08-05 09:30:20|15114.3|15112.3|15115.6|15113.6|15115.6|15113.6|15114.1|15112.1|30
1628155830000|2021-08-05 09:30:30|15115.8|15113.8|15116.1|15114.1|15116.1|15114.1|15115.1|15113.1|16
1628155840000|2021-08-05 09:30:40|15116.3|15114.3|15116.6|15114.6|15117.4|15115.4|15116.1|15114.1|47
1628155850000|2021-08-05 09:30:50|15116.8|15114.8|15116.4|15114.4|15117|15115|15116.4|15114.4|3
1628155860000|2021-08-05 09:31:00|15116.3|15114.3|15116.4|15114.4|15116.8|15114.8|15116.3|15114.3|10
1628155870000|2021-08-05 09:31:10|15116.5|15114.5|15116.6|15114.6|15116.8|15114.8|15116.3|15114.3|3
1628155880000|2021-08-05 09:31:20|15116.5|15114.5|15116.1|15114.1|15116.8|15114.8|15116.1|15114.1|6
1628155890000|2021-08-05 09:31:30|15116|15114|15115.4|15113.4|15116.1|15114.1|15115.4|15113.4|16
1628155900000|2021-08-05 09:31:40|15115.3|15113.3|15115.5|15113.5|15115.6|15113.6|15115.1|15113.1|9
1628155910000|2021-08-05 09:31:50|15115.4|15113.4|15115.9|15113.9|15116|15114|15115.1|15113.1|6
1628155920000|2021-08-05 09:32:00|15115.8|15113.8|15114.3|15112.3|15115.8|15113.8|15114.1|15112.1|25
1628155930000|2021-08-05 09:32:10|15114.5|15112.5|15114.3|15112.3|15114.8|15112.8|15114.1|15112.1|5
1628155940000|2021-08-05 09:32:20|15114.1|15112.1|15113.9|15111.9|15114.6|15112.6|15113.9|15111.9|14
1628155950000|2021-08-05 09:32:30|15113.8|15111.8|15113.5|15111.5|15114.1|15112.1|15113.5|15111.5|6
1628155960000|2021-08-05 09:32:40|15113.4|15111.4|15114.3|15112.3|15114.3|15112.3|15113.4|15111.4|8
1628155970000|2021-08-05 09:32:50|15114.4|15112.4|15114.4|15112.4|15114.9|15112.9|15114.4|15112.4|4
1628155980000|2021-08-05 09:33:00|15114.3|15112.3|15114.4|15112.4|15114.5|15112.5|15114.3|15112.3|2
1628155990000|2021-08-05 09:33:10|15114.5|15112.5|15114.9|15112.9|15115.1|15113.1|15114.5|15112.5|3
1628156000000|2021-08-05 09:33:20|15114.8|15112.8|15115|15113|15115|15113|15114.8|15112.8|6
1628156010000|2021-08-05 09:33:30|15115.3|15113.3|15115.9|15113.9|15115.9|15113.9|15115.3|15113.3|3
1628156020000|2021-08-05 09:33:40|15116.4|15114.4|15117.1|15115.1|15117.1|15115.1|15116.4|15114.4|9
1628156030000|2021-08-05 09:33:50|15117|15115|15116.5|15114.5|15117.3|15115.3|15116.5|15114.5|9
1628156040000|2021-08-05 09:34:00|15116.4|15114.4|15115.5|15113.5|15116.5|15114.5|15115.5|15113.5|17
1628156050000|2021-08-05 09:34:10|15115.6|15113.6|15115.4|15113.4|15115.8|15113.8|15115.4|15113.4|10
1628156060000|2021-08-05 09:34:20|15115.5|15113.5|15114.9|15112.9|15115.5|15113.5|15114.8|15112.8|17
1628156070000|2021-08-05 09:34:30|15114.8|15112.8|15114.9|15112.9|15114.9|15112.9|15114.6|15112.6|7
1628156080000|2021-08-05 09:34:40|15115|15113|15114.9|15112.9|15115.3|15113.3|15114.9|15112.9|8
1628156090000|2021-08-05 09:34:50|15114.8|15112.8|15114.8|15112.8|15114.9|15112.9|15114.8|15112.8|1
1628156100000|2021-08-05 09:35:00|15114.9|15112.9|15113.9|15111.9|15114.9|15112.9|15113.9|15111.9|15
1628156110000|2021-08-05 09:35:10|15113.8|15111.8|15114.3|15112.3|15114.4|15112.4|15113.8|15111.8|8
1628156120000|2021-08-05 09:35:20|15114.4|15112.4|15114.4|15112.4|15114.4|15112.4|15114.3|15112.3|0
1628156130000|2021-08-05 09:35:30|15114.5|15112.5|15113.6|15111.6|15114.6|15112.6|15113.1|15111.1|17
1628156140000|2021-08-05 09:35:40|15113.5|15111.5|15113.1|15111.1|15114.1|15112.1|15113.1|15111.1|8
1628156150000|2021-08-05 09:35:50|15113|15111|15112.9|15110.9|15113.1|15111.1|15112.9|15110.9|4
1628156160000|2021-08-05 09:36:00|15113.4|15111.4|15114|15112|15114.1|15112.1|15113.3|15111.3|14
1628156170000|2021-08-05 09:36:10|15114.1|15112.1|15113.6|15111.6|15114.1|15112.1|15113.6|15111.6|0
1628156180000|2021-08-05 09:36:20|15113.4|15111.4|15113.6|15111.6|15113.6|15111.6|15113.4|15111.4|3
1628156190000|2021-08-05 09:36:30|15113.5|15111.5|15114.6|15112.6|15114.8|15112.8|15113.4|15111.4|8
1628156200000|2021-08-05 09:36:40|15114.5|15112.5|15114.6|15112.6|15114.9|15112.9|15114.4|15112.4|4
1628156210000|2021-08-05 09:36:50|15114.5|15112.5|15113.4|15111.4|15114.9|15112.9|15113.3|15111.3|11
1628156220000|2021-08-05 09:37:00|15113.3|15111.3|15113.4|15111.4|15113.4|15111.4|15113.1|15111.1|3
1628156230000|2021-08-05 09:37:10|15113.5|15111.5|15113.4|15111.4|15113.5|15111.5|15113.4|15111.4|1
1628156240000|2021-08-05 09:37:20|15113.5|15111.5|15114.6|15112.6|15114.6|15112.6|15113.4|15111.4|7
1628156250000|2021-08-05 09:37:30|15114.5|15112.5|15115|15113|15115|15113|15114.5|15112.5|6
1628156260000|2021-08-05 09:37:40|15114.8|15112.8|15113.8|15111.8|15114.9|15112.9|15113.4|15111.4|12
1628156270000|2021-08-05 09:37:50|15113.9|15111.9|15113.1|15111.1|15114.1|15112.1|15113.1|15111.1|3
1628156280000|2021-08-05 09:38:00|15113.3|15111.3|15112.4|15110.4|15113.3|15111.3|15112.1|15110.1|21
1628156290000|2021-08-05 09:38:10|15112.5|15110.5|15112.8|15110.8|15112.8|15110.8|15112.1|15110.1|3
1628156300000|2021-08-05 09:38:20|15113.1|15111.1|15114.1|15112.1|15114.1|15112.1|15112.9|15110.9|19
1628156310000|2021-08-05 09:38:30|15114|15112|15113.8|15111.8|15114|15112|15113.3|15111.3|3
1628156320000|2021-08-05 09:38:40|15113.9|15111.9|15114.1|15112.1|15114.1|15112.1|15113.8|15111.8|2
1628156330000|2021-08-05 09:38:50|15114|15112|15114.1|15112.1|15114.1|15112.1|15113.9|15111.9|1
1628156340000|2021-08-05 09:39:00|15114|15112|15114.4|15112.4|15114.4|15112.4|15113.8|15111.8|5
1628156350000|2021-08-05 09:39:10|15114.5|15112.5|15114.4|15112.4|15114.5|15112.5|15114.4|15112.4|0
1628156360000|2021-08-05 09:39:20|15114.5|15112.5|15114.9|15112.9|15114.9|15112.9|15114.5|15112.5|0
1628156370000|2021-08-05 09:39:30|15114.5|15112.5|15114.3|15112.3|15114.6|15112.6|15114.1|15112.1|10
1628156380000|2021-08-05 09:39:40|15114.4|15112.4|15114.6|15112.6|15114.6|15112.6|15114.4|15112.4|1
1628156390000|2021-08-05 09:39:50|15114.5|15112.5|15114.3|15112.3|15114.6|15112.6|15114.3|15112.3|1
1628156400000|2021-08-05 09:40:00|15114.4|15112.4|15112.1|15110.1|15114.6|15112.6|15111.6|15109.6|43
1628156410000|2021-08-05 09:40:10|15111.9|15109.9|15112.3|15110.3|15112.6|15110.6|15111.8|15109.8|7
1628156420000|2021-08-05 09:40:20|15112.4|15110.4|15112.4|15110.4|15112.8|15110.8|15111.8|15109.8|9
1628156430000|2021-08-05 09:40:30|15112.5|15110.5|15113.3|15111.3|15113.5|15111.5|15112.5|15110.5|17
1628156440000|2021-08-05 09:40:40|15113.4|15111.4|15113.6|15111.6|15113.9|15111.9|15113.4|15111.4|6
1628156450000|2021-08-05 09:40:50|15113.8|15111.8|15113.6|15111.6|15114.1|15112.1|15113.6|15111.6|3
1628156460000|2021-08-05 09:41:00|15113.8|15111.8|15114.3|15112.3|15114.3|15112.3|15113.6|15111.6|14
1628156470000|2021-08-05 09:41:10|15114.4|15112.4|15113.8|15111.8|15114.4|15112.4|15113.6|15111.6|5
1628156480000|2021-08-05 09:41:20|15113.6|15111.6|15113.9|15111.9|15114.3|15112.3|15113.5|15111.5|6
1628156490000|2021-08-05 09:41:30|15114|15112|15114|15112|15114.1|15112.1|15113.6|15111.6|1
1628156500000|2021-08-05 09:41:40|15114.1|15112.1|15114.1|15112.1|15114.1|15112.1|15114.1|15112.1|3
1628156510000|2021-08-05 09:41:50|15114|15112|15114|15112|15114.4|15112.4|15113.9|15111.9|12
1628156520000|2021-08-05 09:42:00|15113.9|15111.9|15113.8|15111.8|15113.9|15111.9|15113.4|15111.4|4
1628156530000|2021-08-05 09:42:10|15113.9|15111.9|15114.8|15112.8|15114.9|15112.9|15113.9|15111.9|2
1628156540000|2021-08-05 09:42:20|15114.6|15112.6|15114.6|15112.6|15114.8|15112.8|15114.5|15112.5|7
1628156550000|2021-08-05 09:42:30|15114.5|15112.5|15114|15112|15114.6|15112.6|15114|15112|2
1628156560000|2021-08-05 09:42:40|15114.1|15112.1|15114.3|15112.3|15114.4|15112.4|15114|15112|0
1628156570000|2021-08-05 09:42:50|15114.1|15112.1|15114.6|15112.6|15114.6|15112.6|15114.1|15112.1|2
1628156580000|2021-08-05 09:43:00|15114.8|15112.8|15114.6|15112.6|15114.8|15112.8|15114.1|15112.1|3
1628156590000|2021-08-05 09:43:10|15114.9|15112.9|15114.6|15112.6|15114.9|15112.9|15114.5|15112.5|5
1628156600000|2021-08-05 09:43:20|15114.8|15112.8|15115.1|15113.1|15115.1|15113.1|15114.8|15112.8|2
1628156610000|2021-08-05 09:43:30|15115.3|15113.3|15115.4|15113.4|15115.5|15113.5|15115.3|15113.3|9
1628156620000|2021-08-05 09:43:40|15115.8|15113.8|15116.1|15114.1|15116.1|15114.1|15115.8|15113.8|12
1628156630000|2021-08-05 09:43:50|15116.3|15114.3|15114.6|15112.6|15116.3|15114.3|15114.6|15112.6|13
1628156640000|2021-08-05 09:44:00|15114.8|15112.8|15114.6|15112.6|15114.9|15112.9|15114.6|15112.6|2
1628156650000|2021-08-05 09:44:10|15114.8|15112.8|15114.8|15112.8|15114.9|15112.9|15114.5|15112.5|1
1628156660000|2021-08-05 09:44:20|15114.6|15112.6|15114.1|15112.1|15115|15113|15114.1|15112.1|8
1628156670000|2021-08-05 09:44:30|15114.3|15112.3|15114.3|15112.3|15114.5|15112.5|15114.1|15112.1|5
1628156680000|2021-08-05 09:44:40|15114.1|15112.1|15114.3|15112.3|15114.4|15112.4|15114|15112|5
1628156690000|2021-08-05 09:44:50|15114.1|15112.1|15114.4|15112.4|15114.9|15112.9|15114.1|15112.1|4
1628156700000|2021-08-05 09:45:00|15114.5|15112.5|15114.6|15112.6|15114.9|15112.9|15114.5|15112.5|3
1628156710000|2021-08-05 09:45:10|15114.8|15112.8|15114.9|15112.9|15115.1|15113.1|15114.5|15112.5|10
1628156720000|2021-08-05 09:45:20|15115|15113|15114.9|15112.9|15115|15113|15114.8|15112.8|0
1628156730000|2021-08-05 09:45:30|15114.8|15112.8|15114.9|15112.9|15114.9|15112.9|15114.3|15112.3|7
1628156740000|2021-08-05 09:45:40|15114.8|15112.8|15115.4|15113.4|15115.4|15113.4|15114.8|15112.8|3
1628156750000|2021-08-05 09:45:50|15115.3|15113.3|15114.9|15112.9|15115.5|15113.5|15114.8|15112.8|14
1628156760000|2021-08-05 09:46:00|15114.8|15112.8|15115.3|15113.3|15115.3|15113.3|15114.5|15112.5|2
1628156770000|2021-08-05 09:46:10|15115.4|15113.4|15115.1|15113.1|15115.5|15113.5|15115.1|15113.1|1
1628156780000|2021-08-05 09:46:20|15115.3|15113.3|15115.4|15113.4|15115.4|15113.4|15114.9|15112.9|3
1628156790000|2021-08-05 09:46:30|15115|15113|15114.9|15112.9|15115|15113|15114.6|15112.6|9
1628156800000|2021-08-05 09:46:40|15114.8|15112.8|15114.6|15112.6|15114.9|15112.9|15114.6|15112.6|1
1628156810000|2021-08-05 09:46:50|15114.5|15112.5|15114.1|15112.1|15114.9|15112.9|15114|15112|8
1628156820000|2021-08-05 09:47:00|15114|15112|15113.1|15111.1|15114|15112|15113|15111|10
1628156830000|2021-08-05 09:47:10|15112.9|15110.9|15111.9|15109.9|15113.4|15111.4|15111.9|15109.9|27
1628156840000|2021-08-05 09:47:20|15111.8|15109.8|15112.1|15110.1|15112.3|15110.3|15111.6|15109.6|25
1628156850000|2021-08-05 09:47:30|15112.3|15110.3|15112.8|15110.8|15112.9|15110.9|15112.3|15110.3|8
1628156860000|2021-08-05 09:47:40|15112.9|15110.9|15112.5|15110.5|15113.4|15111.4|15112.5|15110.5|4
1628156870000|2021-08-05 09:47:50|15112.6|15110.6|15113|15111|15113|15111|15112.6|15110.6|3
1628156880000|2021-08-05 09:48:00|15112.9|15110.9|15113.3|15111.3|15113.3|15111.3|15112.9|15110.9|2
1628156890000|2021-08-05 09:48:10|15113.1|15111.1|15113|15111|15113.3|15111.3|15113|15111|0
1628156900000|2021-08-05 09:48:20|15113.1|15111.1|15112|15110|15113.3|15111.3|15111.8|15109.8|9
1628156910000|2021-08-05 09:48:30|15112.1|15110.1|15112.3|15110.3|15112.3|15110.3|15111.9|15109.9|4
1628156920000|2021-08-05 09:48:40|15112.4|15110.4|15112.3|15110.3|15112.5|15110.5|15112.1|15110.1|6
1628156930000|2021-08-05 09:48:50|15112.4|15110.4|15111.9|15109.9|15112.4|15110.4|15111.9|15109.9|2
1628156940000|2021-08-05 09:49:00|15112|15110|15112|15110|15112.3|15110.3|15111.9|15109.9|2
1628156950000|2021-08-05 09:49:10|15112.1|15110.1|15111.6|15109.6|15112.3|15110.3|15111.4|15109.4|10
1628156960000|2021-08-05 09:49:20|15111.5|15109.5|15113.1|15111.1|15113.6|15111.6|15111.4|15109.4|40
1628156970000|2021-08-05 09:49:30|15113|15111|15115.6|15113.6|15115.8|15113.8|15113|15111|41
1628156980000|2021-08-05 09:49:40|15115.5|15113.5|15115.3|15113.3|15115.5|15113.5|15115.1|15113.1|7
1628156990000|2021-08-05 09:49:50|15115.4|15113.4|15116.3|15114.3|15116.5|15114.5|15115.3|15113.3|42
1628157000000|2021-08-05 09:50:00|15116.4|15114.4|15116.5|15114.5|15117.1|15115.1|15116.3|15114.3|32
1628157010000|2021-08-05 09:50:10|15117.3|15115.3|15116.9|15114.9|15117.3|15115.3|15116.6|15114.6|18
1628157020000|2021-08-05 09:50:20|15116.6|15114.6|15116.5|15114.5|15116.8|15114.8|15116.4|15114.4|10
1628157030000|2021-08-05 09:50:30|15116.4|15114.4|15116.5|15114.5|15116.5|15114.5|15116.1|15114.1|5
1628157040000|2021-08-05 09:50:40|15116.6|15114.6|15116.4|15114.4|15116.8|15114.8|15116.1|15114.1|3
1628157050000|2021-08-05 09:50:50|15116.5|15114.5|15116.5|15114.5|15116.6|15114.6|15116.1|15114.1|6
1628157060000|2021-08-05 09:51:00|15116.4|15114.4|15116.9|15114.9|15116.9|15114.9|15116.4|15114.4|16
1628157070000|2021-08-05 09:51:10|15116.1|15114.1|15116.4|15114.4|15116.6|15114.6|15115.9|15113.9|15
1628157080000|2021-08-05 09:51:20|15116.1|15114.1|15116.5|15114.5|15116.6|15114.6|15116.1|15114.1|5
1628157090000|2021-08-05 09:51:30|15116.6|15114.6|15116.9|15114.9|15117|15115|15116.4|15114.4|5
1628157100000|2021-08-05 09:51:40|15117|15115|15116.6|15114.6|15117.1|15115.1|15116.5|15114.5|5
1628157110000|2021-08-05 09:51:50|15116.8|15114.8|15117.1|15115.1|15117.1|15115.1|15116.8|15114.8|3
1628157120000|2021-08-05 09:52:00|15117|15115|15118.4|15116.4|15118.8|15116.8|15117|15115|108
1628157130000|2021-08-05 09:52:10|15118.5|15116.5|15119.9|15117.9|15119.9|15117.9|15118.4|15116.4|60
1628157140000|2021-08-05 09:52:20|15120|15118|15122.1|15120.1|15124|15122|15120|15118|376
1628157150000|2021-08-05 09:52:30|15122|15120|15121.4|15119.4|15122|15120|15121|15119|21
1628157160000|2021-08-05 09:52:40|15121.6|15119.6|15122|15120|15122.4|15120.4|15121.5|15119.5|9
1628157170000|2021-08-05 09:52:50|15121.9|15119.9|15122.3|15120.3|15122.4|15120.4|15121.3|15119.3|11
1628157180000|2021-08-05 09:53:00|15122.1|15120.1|15121.3|15119.3|15122.4|15120.4|15121.1|15119.1|19
1628157190000|2021-08-05 09:53:10|15121.1|15119.1|15122.9|15120.9|15122.9|15120.9|15121.1|15119.1|36
1628157200000|2021-08-05 09:53:20|15123|15121|15122.6|15120.6|15123|15121|15122.3|15120.3|12
1628157210000|2021-08-05 09:53:30|15122.8|15120.8|15122.9|15120.9|15123.9|15121.9|15122.8|15120.8|52
1628157220000|2021-08-05 09:53:40|15122.8|15120.8|15123.5|15121.5|15123.6|15121.6|15122.6|15120.6|17
1628157230000|2021-08-05 09:53:50|15123.6|15121.6|15124.3|15122.3|15124.3|15122.3|15123.5|15121.5|22
1628157240000|2021-08-05 09:54:00|15124.5|15122.5|15124|15122|15125.3|15123.3|15123.6|15121.6|33
1628157250000|2021-08-05 09:54:10|15123.8|15121.8|15122.5|15120.5|15123.8|15121.8|15122.1|15120.1|39
1628157260000|2021-08-05 09:54:20|15122.6|15120.6|15122|15120|15122.9|15120.9|15122|15120|2
1628157270000|2021-08-05 09:54:30|15122.1|15120.1|15121.8|15119.8|15122.1|15120.1|15121.6|15119.6|1
1628157280000|2021-08-05 09:54:40|15121.6|15119.6|15122.6|15120.6|15122.8|15120.8|15121.6|15119.6|16
1628157290000|2021-08-05 09:54:50|15122.8|15120.8|15122.9|15120.9|15123.3|15121.3|15122.6|15120.6|7
1628157300000|2021-08-05 09:55:00|15123|15121|15122.6|15120.6|15123.1|15121.1|15122.6|15120.6|12
1628157310000|2021-08-05 09:55:10|15122.8|15120.8|15122.4|15120.4|15122.8|15120.8|15122.3|15120.3|6
1628157320000|2021-08-05 09:55:20|15122.5|15120.5|15122.9|15120.9|15123|15121|15122.4|15120.4|7
1628157330000|2021-08-05 09:55:30|15123|15121|15124.1|15122.1|15124.3|15122.3|15123|15121|9
1628157340000|2021-08-05 09:55:40|15124|15122|15124.6|15122.6|15124.8|15122.8|15124|15122|25
1628157350000|2021-08-05 09:55:50|15124.5|15122.5|15127.9|15125.9|15127.9|15125.9|15124.5|15122.5|92
1628157360000|2021-08-05 09:56:00|15127.8|15125.8|15127.1|15125.1|15127.9|15125.9|15126.6|15124.6|36
1628157370000|2021-08-05 09:56:10|15127.3|15125.3|15126.1|15124.1|15127.6|15125.6|15126.1|15124.1|18
1628157380000|2021-08-05 09:56:20|15126.3|15124.3|15125.9|15123.9|15126.3|15124.3|15125.4|15123.4|23
1628157390000|2021-08-05 09:56:30|15125.6|15123.6|15125.9|15123.9|15126|15124|15125.3|15123.3|7
1628157400000|2021-08-05 09:56:40|15125.8|15123.8|15125.9|15123.9|15125.9|15123.9|15125.8|15123.8|1
1628157410000|2021-08-05 09:56:50|15125.8|15123.8|15126.1|15124.1|15126.1|15124.1|15125.5|15123.5|13
1628157420000|2021-08-05 09:57:00|15126|15124|15126.5|15124.5|15127|15125|15125.8|15123.8|14
1628157430000|2021-08-05 09:57:10|15126.6|15124.6|15126.3|15124.3|15126.6|15124.6|15126.1|15124.1|3
1628157440000|2021-08-05 09:57:20|15126.4|15124.4|15126.3|15124.3|15127.1|15125.1|15126.1|15124.1|13
1628157450000|2021-08-05 09:57:30|15126.1|15124.1|15125.1|15123.1|15126.1|15124.1|15125.1|15123.1|5
1628157460000|2021-08-05 09:57:40|15125|15123|15125.3|15123.3|15125.3|15123.3|15124.9|15122.9|13
1628157470000|2021-08-05 09:57:50|15125.1|15123.1|15126.1|15124.1|15126.3|15124.3|15125.1|15123.1|16
1628157480000|2021-08-05 09:58:00|15126.6|15124.6|15125.4|15123.4|15126.8|15124.8|15125.4|15123.4|8
1628157490000|2021-08-05 09:58:10|15125.5|15123.5|15125.9|15123.9|15125.9|15123.9|15125.3|15123.3|8
1628157500000|2021-08-05 09:58:20|15126.1|15124.1|15126.6|15124.6|15126.6|15124.6|15125.9|15123.9|11
1628157510000|2021-08-05 09:58:30|15126.5|15124.5|15126.5|15124.5|15126.6|15124.6|15126.1|15124.1|6
1628157520000|2021-08-05 09:58:40|15126.4|15124.4|15125.6|15123.6|15126.5|15124.5|15125.6|15123.6|10
1628157530000|2021-08-05 09:58:50|15125.5|15123.5|15125.1|15123.1|15125.5|15123.5|15125.1|15123.1|7
1628157540000|2021-08-05 09:59:00|15125.3|15123.3|15125.1|15123.1|15125.3|15123.3|15125.1|15123.1|2
1628157550000|2021-08-05 09:59:10|15125.3|15123.3|15126.1|15124.1|15126.3|15124.3|15125.3|15123.3|13
1628157560000|2021-08-05 09:59:20|15126.3|15124.3|15126.4|15124.4|15126.6|15124.6|15126.1|15124.1|4
1628157570000|2021-08-05 09:59:30|15126.5|15124.5|15126.4|15124.4|15126.6|15124.6|15126.3|15124.3|3
1628157580000|2021-08-05 09:59:40|15126.3|15124.3|15125.4|15123.4|15126.4|15124.4|15125.1|15123.1|6
1628157590000|2021-08-05 09:59:50|15125.3|15123.3|15125.3|15123.3|15125.4|15123.4|15124.9|15122.9|5
1628157600000|2021-08-05 10:00:00|15125.1|15123.1|15125.1|15123.1|15125.5|15123.5|15124.8|15122.8|27
1628157610000|2021-08-05 10:00:10|15125|15123|15125|15123|15125.1|15123.1|15124.4|15122.4|13
1628157620000|2021-08-05 10:00:20|15125.1|15123.1|15124.6|15122.6|15125.1|15123.1|15124.6|15122.6|9
1628157630000|2021-08-05 10:00:30|15124.8|15122.8|15125.1|15123.1|15125.1|15123.1|15124.8|15122.8|9
1628157640000|2021-08-05 10:00:40|15125.3|15123.3|15124.6|15122.6|15125.3|15123.3|15124.3|15122.3|9
1628157650000|2021-08-05 10:00:50|15124.5|15122.5|15124.1|15122.1|15124.5|15122.5|15124|15122|11
1628157660000|2021-08-05 10:01:00|15124|15122|15124.4|15122.4|15124.6|15122.6|15123.9|15121.9|7
1628157670000|2021-08-05 10:01:10|15124.5|15122.5|15124.4|15122.4|15124.5|15122.5|15124.3|15122.3|5
1628157680000|2021-08-05 10:01:20|15124.5|15122.5|15123.9|15121.9|15124.5|15122.5|15123.8|15121.8|1
1628157690000|2021-08-05 10:01:30|15124|15122|15123.6|15121.6|15124|15122|15123.5|15121.5|16
1628157700000|2021-08-05 10:01:40|15124|15122|15124|15122|15124.1|15122.1|15123.8|15121.8|5
1628157710000|2021-08-05 10:01:50|15123.9|15121.9|15124.9|15122.9|15124.9|15122.9|15123.9|15121.9|11
1628157720000|2021-08-05 10:02:00|15125|15123|15124.5|15122.5|15125.1|15123.1|15124.4|15122.4|6
1628157730000|2021-08-05 10:02:10|15124.4|15122.4|15123.1|15121.1|15124.4|15122.4|15123.1|15121.1|11
1628157740000|2021-08-05 10:02:20|15122.8|15120.8|15123|15121|15123.1|15121.1|15122.8|15120.8|22
1628157750000|2021-08-05 10:02:30|15123.1|15121.1|15123.4|15121.4|15123.9|15121.9|15123.1|15121.1|4
1628157760000|2021-08-05 10:02:40|15123.5|15121.5|15123|15121|15123.5|15121.5|15122.9|15120.9|0
1628157770000|2021-08-05 10:02:50|15122.9|15120.9|15123|15121|15123.1|15121.1|15122.9|15120.9|3
1628157780000|2021-08-05 10:03:00|15122.9|15120.9|15122.4|15120.4|15123|15121|15122.4|15120.4|7
1628157790000|2021-08-05 10:03:10|15122.5|15120.5|15122.1|15120.1|15122.5|15120.5|15121.9|15119.9|11
1628157800000|2021-08-05 10:03:20|15122|15120|15122.1|15120.1|15122.6|15120.6|15122|15120|14
1628157810000|2021-08-05 10:03:30|15122|15120|15122.4|15120.4|15122.4|15120.4|15121.9|15119.9|7
1628157820000|2021-08-05 10:03:40|15122.5|15120.5|15122.4|15120.4|15122.5|15120.5|15122.4|15120.4|1
1628157830000|2021-08-05 10:03:50|15122.1|15120.1|15122.4|15120.4|15122.6|15120.6|15122.1|15120.1|3
1628157840000|2021-08-05 10:04:00|15122.5|15120.5|15121.9|15119.9|15122.9|15120.9|15121.9|15119.9|6
1628157850000|2021-08-05 10:04:10|15122|15120|15122.6|15120.6|15122.6|15120.6|15121.9|15119.9|31
1628157860000|2021-08-05 10:04:20|15122.5|15120.5|15121.9|15119.9|15122.6|15120.6|15121.9|15119.9|4
1628157870000|2021-08-05 10:04:30|15122|15120|15122.4|15120.4|15122.4|15120.4|15121.8|15119.8|1
1628157880000|2021-08-05 10:04:40|15122.1|15120.1|15122.1|15120.1|15122.3|15120.3|15121.9|15119.9|12
1628157890000|2021-08-05 10:04:50|15122|15120|15122|15120|15122.1|15120.1|15121.4|15119.4|20
1628157900000|2021-08-05 10:05:00|15122.1|15120.1|15122.3|15120.3|15122.4|15120.4|15122|15120|3
1628157910000|2021-08-05 10:05:10|15122.4|15120.4|15122.1|15120.1|15122.9|15120.9|15122|15120|17
1628157920000|2021-08-05 10:05:20|15121.9|15119.9|15122.1|15120.1|15122.1|15120.1|15121.5|15119.5|13
1628157930000|2021-08-05 10:05:30|15122|15120|15121.9|15119.9|15122.3|15120.3|15121.5|15119.5|13
1628157940000|2021-08-05 10:05:40|15122|15120|15121.4|15119.4|15122|15120|15121|15119|16
1628157950000|2021-08-05 10:05:50|15121.8|15119.8|15121.8|15119.8|15121.8|15119.8|15121.3|15119.3|15
1628157960000|2021-08-05 10:06:00|15121.5|15119.5|15121.4|15119.4|15121.5|15119.5|15121.1|15119.1|7
1628157970000|2021-08-05 10:06:10|15121.3|15119.3|15120.9|15118.9|15121.3|15119.3|15120.9|15118.9|10
1628157980000|2021-08-05 10:06:20|15120.8|15118.8|15121.1|15119.1|15121.4|15119.4|15120.8|15118.8|12
1628157990000|2021-08-05 10:06:30|15121.3|15119.3|15121.4|15119.4|15121.4|15119.4|15121.1|15119.1|5
1628158000000|2021-08-05 10:06:40|15121.3|15119.3|15120.9|15118.9|15121.4|15119.4|15120.9|15118.9|9
1628158010000|2021-08-05 10:06:50|15121|15119|15121.3|15119.3|15121.3|15119.3|15120.9|15118.9|2
1628158020000|2021-08-05 10:07:00|15121.1|15119.1|15120.9|15118.9|15121.1|15119.1|15120.9|15118.9|1
1628158030000|2021-08-05 10:07:10|15120.8|15118.8|15120.4|15118.4|15120.8|15118.8|15120.1|15118.1|9
1628158040000|2021-08-05 10:07:20|15120.3|15118.3|15120.6|15118.6|15121|15119|15120.3|15118.3|3
1628158050000|2021-08-05 10:07:30|15120.5|15118.5|15121.1|15119.1|15121.1|15119.1|15120.3|15118.3|1
1628158060000|2021-08-05 10:07:40|15121.3|15119.3|15121|15119|15121.3|15119.3|15121|15119|0
1628158070000|2021-08-05 10:07:50|15121.1|15119.1|15120.9|15118.9|15121.1|15119.1|15120.6|15118.6|10
1628158080000|2021-08-05 10:08:00|15121.3|15119.3|15122|15120|15122.1|15120.1|15121.1|15119.1|9
1628158090000|2021-08-05 10:08:10|15121.9|15119.9|15121.9|15119.9|15121.9|15119.9|15121.6|15119.6|12
1628158100000|2021-08-05 10:08:20|15121.8|15119.8|15121.8|15119.8|15122|15120|15121.8|15119.8|2
1628158110000|2021-08-05 10:08:30|15121.9|15119.9|15121.6|15119.6|15121.9|15119.9|15121.6|15119.6|5
1628158120000|2021-08-05 10:08:40|15121.8|15119.8|15122.6|15120.6|15122.6|15120.6|15121.6|15119.6|6
1628158130000|2021-08-05 10:08:50|15122.8|15120.8|15123|15121|15123.1|15121.1|15122.5|15120.5|16
1628158140000|2021-08-05 10:09:00|15122.9|15120.9|15123.3|15121.3|15123.8|15121.8|15122.8|15120.8|27
1628158150000|2021-08-05 10:09:10|15123.1|15121.1|15123.1|15121.1|15123.1|15121.1|15122.9|15120.9|0
1628158160000|2021-08-05 10:09:20|15122.9|15120.9|15124|15122|15124|15122|15122.9|15120.9|7
1628158170000|2021-08-05 10:09:30|15124.1|15122.1|15124.3|15122.3|15124.3|15122.3|15124|15122|4
1628158180000|2021-08-05 10:09:40|15124.1|15122.1|15124.1|15122.1|15124.1|15122.1|15124.1|15122.1|3
1628158190000|2021-08-05 10:09:50|15124.4|15122.4|15124.1|15122.1|15124.4|15122.4|15124.1|15122.1|5
1628158200000|2021-08-05 10:10:00|15124.3|15122.3|15124.4|15122.4|15125.3|15123.3|15124.3|15122.3|14
1628158210000|2021-08-05 10:10:10|15124.3|15122.3|15123.3|15121.3|15124.4|15122.4|15123.1|15121.1|6
1628158220000|2021-08-05 10:10:20|15123.4|15121.4|15123.9|15121.9|15123.9|15121.9|15123.3|15121.3|5
1628158230000|2021-08-05 10:10:30|15123.8|15121.8|15124.3|15122.3|15124.3|15122.3|15123.8|15121.8|2
1628158240000|2021-08-05 10:10:40|15124.4|15122.4|15125.1|15123.1|15125.1|15123.1|15124.4|15122.4|4
1628158250000|2021-08-05 10:10:50|15125|15123|15125.6|15123.6|15125.6|15123.6|15125|15123|8
1628158260000|2021-08-05 10:11:00|15125.5|15123.5|15125.6|15123.6|15125.6|15123.6|15125.3|15123.3|15
1628158270000|2021-08-05 10:11:10|15126|15124|15126.1|15124.1|15126.1|15124.1|15126|15124|8
1628158280000|2021-08-05 10:11:20|15126|15124|15125.8|15123.8|15126.1|15124.1|15125.8|15123.8|6
1628158290000|2021-08-05 10:11:30|15125.6|15123.6|15125.9|15123.9|15126|15124|15125.6|15123.6|9
1628158300000|2021-08-05 10:11:40|15125.8|15123.8|15126.5|15124.5|15126.8|15124.8|15125.4|15123.4|17
1628158310000|2021-08-05 10:11:50|15126.6|15124.6|15126.5|15124.5|15127.1|15125.1|15126.4|15124.4|22
1628158320000|2021-08-05 10:12:00|15126.4|15124.4|15126.4|15124.4|15126.6|15124.6|15126.1|15124.1|26
1628158330000|2021-08-05 10:12:10|15126.5|15124.5|15126.4|15124.4|15126.6|15124.6|15126.1|15124.1|10
1628158340000|2021-08-05 10:12:20|15126.5|15124.5|15126.9|15124.9|15127|15125|15126.3|15124.3|4
1628158350000|2021-08-05 10:12:30|15126.8|15124.8|15126.4|15124.4|15126.8|15124.8|15126.4|15124.4|2
1628158360000|2021-08-05 10:12:40|15126|15124|15126.1|15124.1|15126.5|15124.5|15126|15124|6
1628158370000|2021-08-05 10:12:50|15126|15124|15126.4|15124.4|15126.4|15124.4|15125.9|15123.9|11
1628158380000|2021-08-05 10:13:00|15126.3|15124.3|15126.3|15124.3|15126.3|15124.3|15126|15124|8
1628158390000|2021-08-05 10:13:10|15126.1|15124.1|15126.3|15124.3|15127|15125|15125.9|15123.9|20
1628158400000|2021-08-05 10:13:20|15126.4|15124.4|15126.1|15124.1|15126.5|15124.5|15125.9|15123.9|5
1628158410000|2021-08-05 10:13:30|15126.3|15124.3|15125.5|15123.5|15126.3|15124.3|15125.4|15123.4|7
1628158420000|2021-08-05 10:13:40|15125.6|15123.6|15125.1|15123.1|15125.6|15123.6|15125|15123|14
1628158430000|2021-08-05 10:13:50|15125.3|15123.3|15125.3|15123.3|15125.4|15123.4|15125.1|15123.1|3
1628158440000|2021-08-05 10:14:00|15125.1|15123.1|15124.9|15122.9|15125.3|15123.3|15124.9|15122.9|14
1628158450000|2021-08-05 10:14:10|15124.6|15122.6|15124.6|15122.6|15124.8|15122.8|15124.5|15122.5|6
1628158460000|2021-08-05 10:14:20|15124.5|15122.5|15124|15122|15124.6|15122.6|15124|15122|9
1628158470000|2021-08-05 10:14:30|15123.9|15121.9|15124.1|15122.1|15124.1|15122.1|15123.9|15121.9|10
1628158480000|2021-08-05 10:14:40|15124.3|15122.3|15124.4|15122.4|15124.4|15122.4|15124.3|15122.3|3
1628158490000|2021-08-05 10:14:50|15124.9|15122.9|15124.9|15122.9|15125.1|15123.1|15124.9|15122.9|9
1628158500000|2021-08-05 10:15:00|15124.8|15122.8|15125.1|15123.1|15125.1|15123.1|15124.8|15122.8|6
1628158510000|2021-08-05 10:15:10|15125|15123|15124.9|15122.9|15125.4|15123.4|15124.8|15122.8|16
1628158520000|2021-08-05 10:15:20|15124.8|15122.8|15125.1|15123.1|15125.1|15123.1|15124.8|15122.8|2
1628158530000|2021-08-05 10:15:30|15125.3|15123.3|15126|15124|15126.5|15124.5|15125.3|15123.3|25
1628158540000|2021-08-05 10:15:40|15125.9|15123.9|15126.6|15124.6|15126.6|15124.6|15125.4|15123.4|7
1628158550000|2021-08-05 10:15:50|15126.5|15124.5|15128.8|15126.8|15128.8|15126.8|15126.1|15124.1|89
1628158560000|2021-08-05 10:16:00|15128.9|15126.9|15128.5|15126.5|15128.9|15126.9|15127.9|15125.9|31
1628158570000|2021-08-05 10:16:10|15128.4|15126.4|15129.4|15127.4|15129.5|15127.5|15128.3|15126.3|28
1628158580000|2021-08-05 10:16:20|15129.5|15127.5|15128.9|15126.9|15129.5|15127.5|15128.9|15126.9|27
1628158590000|2021-08-05 10:16:30|15129|15127|15129.8|15127.8|15129.8|15127.8|15128.1|15126.1|20
1628158600000|2021-08-05 10:16:40|15129.6|15127.6|15128.5|15126.5|15129.8|15127.8|15128.5|15126.5|10
1628158610000|2021-08-05 10:16:50|15128.6|15126.6|15128.1|15126.1|15128.6|15126.6|15128.1|15126.1|4
1628158620000|2021-08-05 10:17:00|15128.3|15126.3|15127.8|15125.8|15128.3|15126.3|15127.1|15125.1|27
1628158630000|2021-08-05 10:17:10|15127.9|15125.9|15127.9|15125.9|15128.3|15126.3|15127.8|15125.8|17
1628158640000|2021-08-05 10:17:20|15128|15126|15127.4|15125.4|15128.1|15126.1|15127.4|15125.4|6
1628158650000|2021-08-05 10:17:30|15127.1|15125.1|15126.6|15124.6|15127.1|15125.1|15126.4|15124.4|9
1628158660000|2021-08-05 10:17:40|15126.5|15124.5|15127.1|15125.1|15127.1|15125.1|15126.4|15124.4|13
1628158670000|2021-08-05 10:17:50|15127.3|15125.3|15125.1|15123.1|15127.3|15125.3|15125.1|15123.1|18
1628158680000|2021-08-05 10:18:00|15125|15123|15125.4|15123.4|15125.8|15123.8|15124.9|15122.9|35
1628158690000|2021-08-05 10:18:10|15125.3|15123.3|15125.5|15123.5|15125.9|15123.9|15125.1|15123.1|7
1628158700000|2021-08-05 10:18:20|15125.6|15123.6|15126.1|15124.1|15126.1|15124.1|15125.3|15123.3|9
1628158710000|2021-08-05 10:18:30|15126.3|15124.3|15126.1|15124.1|15126.9|15124.9|15126.1|15124.1|12
1628158720000|2021-08-05 10:18:40|15126|15124|15125.6|15123.6|15126.1|15124.1|15125.4|15123.4|6
1628158730000|2021-08-05 10:18:50|15125.5|15123.5|15126.1|15124.1|15126.8|15124.8|15125.5|15123.5|12
1628158740000|2021-08-05 10:19:00|15125.9|15123.9|15127.5|15125.5|15127.6|15125.6|15123.6|15121.6|181
1628158750000|2021-08-05 10:19:10|15127.6|15125.6|15128.1|15126.1|15128.4|15126.4|15127.4|15125.4|33
1628158760000|2021-08-05 10:19:20|15128.3|15126.3|15128.1|15126.1|15128.4|15126.4|15128|15126|10
1628158770000|2021-08-05 10:19:30|15128.4|15126.4|15126.6|15124.6|15128.9|15126.9|15126.6|15124.6|35
1628158780000|2021-08-05 10:19:40|15126.8|15124.8|15126.4|15124.4|15126.8|15124.8|15126.3|15124.3|2
1628158790000|2021-08-05 10:19:50|15126.5|15124.5|15126.9|15124.9|15127.5|15125.5|15126.5|15124.5|8
1628158800000|2021-08-05 10:20:00|15126.8|15124.8|15125.4|15123.4|15126.8|15124.8|15125.3|15123.3|18
1628158810000|2021-08-05 10:20:10|15125.5|15123.5|15125|15123|15125.6|15123.6|15124.9|15122.9|20
1628158820000|2021-08-05 10:20:20|15125.1|15123.1|15126|15124|15126.4|15124.4|15124.9|15122.9|9
1628158830000|2021-08-05 10:20:30|15126.3|15124.3|15125.5|15123.5|15126.5|15124.5|15125.4|15123.4|26
1628158840000|2021-08-05 10:20:40|15125.4|15123.4|15124.4|15122.4|15125.5|15123.5|15124.4|15122.4|36
1628158850000|2021-08-05 10:20:50|15124.3|15122.3|15124.5|15122.5|15124.8|15122.8|15123.6|15121.6|27
1628158860000|2021-08-05 10:21:00|15124.4|15122.4|15124.3|15122.3|15124.6|15122.6|15124|15122|22
1628158870000|2021-08-05 10:21:10|15124.1|15122.1|15124|15122|15124.9|15122.9|15123.8|15121.8|31
1628158880000|2021-08-05 10:21:20|15123.9|15121.9|15124|15122|15124|15122|15122.8|15120.8|26
1628158890000|2021-08-05 10:21:30|15123.9|15121.9|15124.9|15122.9|15126.6|15124.6|15123.3|15121.3|71
1628158900000|2021-08-05 10:21:40|15124.4|15122.4|15124.9|15122.9|15125.3|15123.3|15124.4|15122.4|12
1628158910000|2021-08-05 10:21:50|15124.5|15122.5|15124.6|15122.6|15124.9|15122.9|15124.4|15122.4|8
1628158920000|2021-08-05 10:22:00|15125|15123|15124.3|15122.3|15125.1|15123.1|15124.3|15122.3|12
1628158930000|2021-08-05 10:22:10|15124|15122|15124.3|15122.3|15124.4|15122.4|15123.6|15121.6|19
1628158940000|2021-08-05 10:22:20|15124.1|15122.1|15124.1|15122.1|15124.3|15122.3|15123.6|15121.6|23
1628158950000|2021-08-05 10:22:30|15124|15122|15123|15121|15124|15122|15122.9|15120.9|10
1628158960000|2021-08-05 10:22:40|15123.1|15121.1|15123.6|15121.6|15123.8|15121.8|15123.1|15121.1|12
1628158970000|2021-08-05 10:22:50|15124.3|15122.3|15121.8|15119.8|15124.3|15122.3|15121.8|15119.8|41
1628158980000|2021-08-05 10:23:00|15121.9|15119.9|15121.4|15119.4|15122.1|15120.1|15121.1|15119.1|35
1628158990000|2021-08-05 10:23:10|15121.5|15119.5|15122.4|15120.4|15122.4|15120.4|15121.3|15119.3|10
1628159000000|2021-08-05 10:23:20|15122.3|15120.3|15121|15119|15122.4|15120.4|15120.5|15118.5|33
1628159010000|2021-08-05 10:23:30|15121.1|15119.1|15120.6|15118.6|15121.3|15119.3|15120.4|15118.4|15
1628159020000|2021-08-05 10:23:40|15120.9|15118.9|15119.3|15117.3|15121.4|15119.4|15117.5|15115.5|85
1628159030000|2021-08-05 10:23:50|15119.4|15117.4|15119.5|15117.5|15120.1|15118.1|15119.3|15117.3|12
1628159040000|2021-08-05 10:24:00|15119.6|15117.6|15120.6|15118.6|15120.6|15118.6|15119.6|15117.6|26
1628159050000|2021-08-05 10:24:10|15120.5|15118.5|15120.6|15118.6|15121.9|15119.9|15120.3|15118.3|33
1628159060000|2021-08-05 10:24:20|15120.8|15118.8|15120.3|15118.3|15120.8|15118.8|15120|15118|7
1628159070000|2021-08-05 10:24:30|15120.4|15118.4|15120.4|15118.4|15120.5|15118.5|15120.1|15118.1|5
1628159080000|2021-08-05 10:24:40|15120.5|15118.5|15120.9|15118.9|15121.1|15119.1|15120.4|15118.4|11
1628159090000|2021-08-05 10:24:50|15121|15119|15120.4|15118.4|15121|15119|15120.1|15118.1|17
1628159100000|2021-08-05 10:25:00|15120.3|15118.3|15120.4|15118.4|15120.9|15118.9|15120.3|15118.3|10
1628159110000|2021-08-05 10:25:10|15120.3|15118.3|15120.9|15118.9|15120.9|15118.9|15120.3|15118.3|8
1628159120000|2021-08-05 10:25:20|15120.8|15118.8|15121.1|15119.1|15121.3|15119.3|15120.6|15118.6|23
1628159130000|2021-08-05 10:25:30|15121|15119|15120.5|15118.5|15121.1|15119.1|15120.1|15118.1|8
1628159140000|2021-08-05 10:25:40|15120.4|15118.4|15119.9|15117.9|15120.6|15118.6|15119.8|15117.8|9
1628159150000|2021-08-05 10:25:50|15119.8|15117.8|15119|15117|15119.8|15117.8|15118.9|15116.9|3
1628159160000|2021-08-05 10:26:00|15118.9|15116.9|15119.8|15117.8|15120.1|15118.1|15118.4|15116.4|9
1628159170000|2021-08-05 10:26:10|15119.9|15117.9|15119.9|15117.9|15120|15118|15119.8|15117.8|6
1628159180000|2021-08-05 10:26:20|15119.8|15117.8|15119.8|15117.8|15120|15118|15119.5|15117.5|5
1628159190000|2021-08-05 10:26:30|15119.9|15117.9|15119.6|15117.6|15120.4|15118.4|15119.6|15117.6|2
1628159200000|2021-08-05 10:26:40|15119.8|15117.8|15119.5|15117.5|15119.9|15117.9|15119.5|15117.5|1
1628159210000|2021-08-05 10:26:50|15119.6|15117.6|15120.1|15118.1|15120.6|15118.6|15119.6|15117.6|8
1628159220000|2021-08-05 10:27:00|15120.3|15118.3|15121.4|15119.4|15121.5|15119.5|15120.1|15118.1|12
1628159230000|2021-08-05 10:27:10|15121.5|15119.5|15120.9|15118.9|15121.8|15119.8|15120.5|15118.5|21
1628159240000|2021-08-05 10:27:20|15120.8|15118.8|15120.6|15118.6|15120.8|15118.8|15120.6|15118.6|1
1628159250000|2021-08-05 10:27:30|15120.8|15118.8|15121.5|15119.5|15121.9|15119.9|15120.6|15118.6|9
1628159260000|2021-08-05 10:27:40|15121.6|15119.6|15121.8|15119.8|15121.8|15119.8|15121.5|15119.5|1
1628159270000|2021-08-05 10:27:50|15121.6|15119.6|15120.9|15118.9|15121.8|15119.8|15120.8|15118.8|12
1628159280000|2021-08-05 10:28:00|15120.8|15118.8|15121.3|15119.3|15121.4|15119.4|15120.1|15118.1|9
1628159290000|2021-08-05 10:28:10|15121.4|15119.4|15120.9|15118.9|15121.4|15119.4|15120.9|15118.9|1
1628159300000|2021-08-05 10:28:20|15121|15119|15121.4|15119.4|15121.5|15119.5|15121|15119|2
1628159310000|2021-08-05 10:28:30|15121.3|15119.3|15121.9|15119.9|15122|15120|15121.3|15119.3|9
1628159320000|2021-08-05 10:28:40|15121.8|15119.8|15120.6|15118.6|15121.8|15119.8|15120.6|15118.6|5
1628159330000|2021-08-05 10:28:50|15120.5|15118.5|15119.6|15117.6|15120.5|15118.5|15119.6|15117.6|4
1628159340000|2021-08-05 10:29:00|15119.9|15117.9|15119.6|15117.6|15119.9|15117.9|15119.6|15117.6|2
1628159350000|2021-08-05 10:29:10|15119.3|15117.3|15119.1|15117.1|15119.6|15117.6|15119|15117|4
1628159360000|2021-08-05 10:29:20|15119|15117|15119.1|15117.1|15119.5|15117.5|15119|15117|2
1628159370000|2021-08-05 10:29:30|15119|15117|15119|15117|15119.1|15117.1|15118.9|15116.9|4
1628159380000|2021-08-05 10:29:40|15119.1|15117.1|15118.6|15116.6|15119.6|15117.6|15118.4|15116.4|41
1628159390000|2021-08-05 10:29:50|15118.5|15116.5|15118.1|15116.1|15118.6|15116.6|15118|15116|13
1628159400000|2021-08-05 10:30:00|15118|15116|15118.5|15116.5|15118.5|15116.5|15117.1|15115.1|50
1628159410000|2021-08-05 10:30:10|15118.6|15116.6|15117.9|15115.9|15118.6|15116.6|15117.5|15115.5|4
1628159420000|2021-08-05 10:30:20|15118|15116|15117.6|15115.6|15118.1|15116.1|15117.6|15115.6|4
1628159430000|2021-08-05 10:30:30|15117.5|15115.5|15117.1|15115.1|15117.6|15115.6|15116.4|15114.4|58
1628159440000|2021-08-05 10:30:40|15117|15115|15118.4|15116.4|15118.4|15116.4|15116.8|15114.8|14
1628159450000|2021-08-05 10:30:50|15118.3|15116.3|15118.5|15116.5|15119|15117|15118.1|15116.1|9
1628159460000|2021-08-05 10:31:00|15118.6|15116.6|15119.1|15117.1|15119.4|15117.4|15118.4|15116.4|35
1628159470000|2021-08-05 10:31:10|15119.3|15117.3|15119|15117|15119.4|15117.4|15118.6|15116.6|13
1628159480000|2021-08-05 10:31:20|15119.1|15117.1|15119.4|15117.4|15119.4|15117.4|15119.1|15117.1|3
1628159490000|2021-08-05 10:31:30|15119.5|15117.5|15119.4|15117.4|15119.6|15117.6|15119.1|15117.1|5
1628159500000|2021-08-05 10:31:40|15119.5|15117.5|15118.8|15116.8|15119.6|15117.6|15118.8|15116.8|10
1628159510000|2021-08-05 10:31:50|15118.6|15116.6|15118.5|15116.5|15118.9|15116.9|15118.5|15116.5|4
1628159520000|2021-08-05 10:32:00|15118.6|15116.6|15118.4|15116.4|15119.4|15117.4|15118.3|15116.3|21
1628159530000|2021-08-05 10:32:10|15118.1|15116.1|15118.1|15116.1|15118.3|15116.3|15117.4|15115.4|6
1628159540000|2021-08-05 10:32:20|15118.3|15116.3|15118.9|15116.9|15119.1|15117.1|15118.3|15116.3|7
1628159550000|2021-08-05 10:32:30|15118.8|15116.8|15118.6|15116.6|15119|15117|15118.3|15116.3|23
1628159560000|2021-08-05 10:32:40|15118.5|15116.5|15117.6|15115.6|15118.6|15116.6|15117.6|15115.6|1
1628159570000|2021-08-05 10:32:50|15117.8|15115.8|15118.3|15116.3|15118.5|15116.5|15117.8|15115.8|6
1628159580000|2021-08-05 10:33:00|15118.4|15116.4|15117.1|15115.1|15118.4|15116.4|15117.1|15115.1|6
1628159590000|2021-08-05 10:33:10|15117|15115|15116.8|15114.8|15117.1|15115.1|15116.8|15114.8|12
1628159600000|2021-08-05 10:33:20|15116.9|15114.9|15117.1|15115.1|15117.3|15115.3|15116|15114|32
1628159610000|2021-08-05 10:33:30|15117.3|15115.3|15117.4|15115.4|15117.4|15115.4|15116.6|15114.6|7
1628159620000|2021-08-05 10:33:40|15117.3|15115.3|15117.6|15115.6|15117.8|15115.8|15117.1|15115.1|2
1628159630000|2021-08-05 10:33:50|15117.5|15115.5|15116.9|15114.9|15117.5|15115.5|15116.8|15114.8|2
1628159640000|2021-08-05 10:34:00|15116.8|15114.8|15116.6|15114.6|15117.4|15115.4|15116.4|15114.4|10
1628159650000|2021-08-05 10:34:10|15116.8|15114.8|15117.3|15115.3|15117.4|15115.4|15116.8|15114.8|12
1628159660000|2021-08-05 10:34:20|15117.4|15115.4|15117.4|15115.4|15117.6|15115.6|15117.1|15115.1|4
1628159670000|2021-08-05 10:34:30|15117.5|15115.5|15117.9|15115.9|15117.9|15115.9|15117.4|15115.4|5
1628159680000|2021-08-05 10:34:40|15118|15116|15118.1|15116.1|15118.5|15116.5|15118|15116|18
1628159690000|2021-08-05 10:34:50|15118|15116|15117.9|15115.9|15118.5|15116.5|15117.9|15115.9|11
1628159700000|2021-08-05 10:35:00|15117.6|15115.6|15117.4|15115.4|15117.8|15115.8|15117.1|15115.1|11
1628159710000|2021-08-05 10:35:10|15117.3|15115.3|15116.8|15114.8|15117.5|15115.5|15116.5|15114.5|21
1628159720000|2021-08-05 10:35:20|15116.3|15114.3|15115.9|15113.9|15116.3|15114.3|15115.9|15113.9|18
1628159730000|2021-08-05 10:35:30|15115.8|15113.8|15115.9|15113.9|15116.3|15114.3|15115.8|15113.8|7
1628159740000|2021-08-05 10:35:40|15115.4|15113.4|15115.9|15113.9|15116.3|15114.3|15115.4|15113.4|26
1628159750000|2021-08-05 10:35:50|15116|15114|15116|15114|15116.4|15114.4|15115.9|15113.9|10
1628159760000|2021-08-05 10:36:00|15116.1|15114.1|15116.1|15114.1|15116.4|15114.4|15115.9|15113.9|8
1628159770000|2021-08-05 10:36:10|15116|15114|15117.1|15115.1|15117.1|15115.1|15116|15114|15
1628159780000|2021-08-05 10:36:20|15117.3|15115.3|15116.6|15114.6|15117.4|15115.4|15116.5|15114.5|20
1628159790000|2021-08-05 10:36:30|15116.5|15114.5|15116.5|15114.5|15116.6|15114.6|15116.4|15114.4|7
1628159800000|2021-08-05 10:36:40|15116.6|15114.6|15117.1|15115.1|15117.1|15115.1|15116.6|15114.6|9
1628159810000|2021-08-05 10:36:50|15117.3|15115.3|15116.8|15114.8|15117.4|15115.4|15116.8|15114.8|11
1628159820000|2021-08-05 10:37:00|15116.9|15114.9|15116.6|15114.6|15116.9|15114.9|15116.3|15114.3|9
1628159830000|2021-08-05 10:37:10|15116.8|15114.8|15117.1|15115.1|15117.4|15115.4|15116.8|15114.8|5
1628159840000|2021-08-05 10:37:20|15117.3|15115.3|15117.4|15115.4|15117.8|15115.8|15117.1|15115.1|3
1628159850000|2021-08-05 10:37:30|15117.5|15115.5|15118.4|15116.4|15118.5|15116.5|15117.5|15115.5|7
1628159860000|2021-08-05 10:37:40|15118.3|15116.3|15117.9|15115.9|15118.4|15116.4|15117.9|15115.9|1
1628159870000|2021-08-05 10:37:50|15118.3|15116.3|15118.1|15116.1|15118.4|15116.4|15118|15116|9
1628159880000|2021-08-05 10:38:00|15118.3|15116.3|15117.8|15115.8|15118.3|15116.3|15117.6|15115.6|13
1628159890000|2021-08-05 10:38:10|15117.9|15115.9|15118.1|15116.1|15118.1|15116.1|15117.4|15115.4|2
1628159900000|2021-08-05 10:38:20|15118.3|15116.3|15118.9|15116.9|15118.9|15116.9|15117.9|15115.9|20
1628159910000|2021-08-05 10:38:30|15118.8|15116.8|15118.4|15116.4|15119.3|15117.3|15118.3|15116.3|7
1628159920000|2021-08-05 10:38:40|15118.5|15116.5|15117.5|15115.5|15118.5|15116.5|15117.4|15115.4|8
1628159930000|2021-08-05 10:38:50|15117.6|15115.6|15117.4|15115.4|15117.6|15115.6|15117.3|15115.3|2
1628159940000|2021-08-05 10:39:00|15117.3|15115.3|15117.6|15115.6|15117.9|15115.9|15117.3|15115.3|5
1628159950000|2021-08-05 10:39:10|15117.5|15115.5|15117.4|15115.4|15117.6|15115.6|15117.3|15115.3|3
1628159960000|2021-08-05 10:39:20|15117.3|15115.3|15117.3|15115.3|15117.4|15115.4|15117.3|15115.3|2
1628159970000|2021-08-05 10:39:30|15117.4|15115.4|15116.8|15114.8|15117.4|15115.4|15116.1|15114.1|19
1628159980000|2021-08-05 10:39:40|15116.9|15114.9|15116.5|15114.5|15116.9|15114.9|15116.5|15114.5|3
1628159990000|2021-08-05 10:39:50|15116.6|15114.6|15116.6|15114.6|15116.6|15114.6|15116.1|15114.1|11
1628160000000|2021-08-05 10:40:00|15116.5|15114.5|15116.4|15114.4|15116.6|15114.6|15116.3|15114.3|3
1628160010000|2021-08-05 10:40:10|15116.5|15114.5|15116.6|15114.6|15116.8|15114.8|15116.4|15114.4|0
1628160020000|2021-08-05 10:40:20|15116.5|15114.5|15115.9|15113.9|15116.5|15114.5|15115.9|15113.9|3
1628160030000|2021-08-05 10:40:30|15116|15114|15115.4|15113.4|15116|15114|15115.3|15113.3|7
1628160040000|2021-08-05 10:40:40|15115.3|15113.3|15116|15114|15116|15114|15115.3|15113.3|18
1628160050000|2021-08-05 10:40:50|15115.9|15113.9|15115.9|15113.9|15116.4|15114.4|15115.6|15113.6|13
1628160060000|2021-08-05 10:41:00|15116|15114|15116.4|15114.4|15116.8|15114.8|15116|15114|6
1628160070000|2021-08-05 10:41:10|15116.5|15114.5|15116.6|15114.6|15116.6|15114.6|15116.3|15114.3|4
1628160080000|2021-08-05 10:41:20|15116.5|15114.5|15115.9|15113.9|15116.5|15114.5|15115.6|15113.6|18
1628160090000|2021-08-05 10:41:30|15115.8|15113.8|15115.6|15113.6|15115.8|15113.8|15115.3|15113.3|16
1628160100000|2021-08-05 10:41:40|15115.8|15113.8|15115.6|15113.6|15115.9|15113.9|15115.5|15113.5|3
1628160110000|2021-08-05 10:41:50|15115.8|15113.8|15115.9|15113.9|15115.9|15113.9|15115.8|15113.8|1
1628160120000|2021-08-05 10:42:00|15116.1|15114.1|15116.9|15114.9|15117|15115|15116.1|15114.1|3
1628160130000|2021-08-05 10:42:10|15117|15115|15116.9|15114.9|15117.3|15115.3|15116.9|15114.9|14
1628160140000|2021-08-05 10:42:20|15117|15115|15117.8|15115.8|15117.8|15115.8|15116.9|15114.9|0
1628160150000|2021-08-05 10:42:30|15118.1|15116.1|15117.9|15115.9|15118.1|15116.1|15117.6|15115.6|12
1628160160000|2021-08-05 10:42:40|15117.8|15115.8|15118.1|15116.1|15118.4|15116.4|15117.6|15115.6|4
1628160170000|2021-08-05 10:42:50|15118|15116|15118.6|15116.6|15118.6|15116.6|15117.9|15115.9|9
1628160180000|2021-08-05 10:43:00|15118.9|15116.9|15118.6|15116.6|15118.9|15116.9|15118.5|15116.5|3
1628160190000|2021-08-05 10:43:10|15118.5|15116.5|15118.4|15116.4|15118.6|15116.6|15118.4|15116.4|1
1628160200000|2021-08-05 10:43:20|15118.3|15116.3|15118.1|15116.1|15118.4|15116.4|15117.8|15115.8|7
1628160210000|2021-08-05 10:43:30|15118|15116|15118.4|15116.4|15118.9|15116.9|15117.8|15115.8|10
1628160220000|2021-08-05 10:43:40|15118.5|15116.5|15119.5|15117.5|15119.5|15117.5|15118.5|15116.5|28
1628160230000|2021-08-05 10:43:50|15119.6|15117.6|15119.6|15117.6|15119.8|15117.8|15119.6|15117.6|5
1628160240000|2021-08-05 10:44:00|15119.8|15117.8|15119.8|15117.8|15120.3|15118.3|15119.6|15117.6|16
1628160250000|2021-08-05 10:44:10|15119.6|15117.6|15120.1|15118.1|15120.3|15118.3|15119.6|15117.6|10
1628160260000|2021-08-05 10:44:20|15119.8|15117.8|15118.9|15116.9|15119.9|15117.9|15117.9|15115.9|58
1628160270000|2021-08-05 10:44:30|15118.8|15116.8|15118.6|15116.6|15119|15117|15118.5|15116.5|3
1628160280000|2021-08-05 10:44:40|15118.9|15116.9|15118.9|15116.9|15119.3|15117.3|15118.6|15116.6|3
1628160290000|2021-08-05 10:44:50|15119|15117|15118.6|15116.6|15119|15117|15118.5|15116.5|4
1628160300000|2021-08-05 10:45:00|15118.8|15116.8|15118.6|15116.6|15118.9|15116.9|15117.9|15115.9|25
1628160310000|2021-08-05 10:45:10|15118.5|15116.5|15118.3|15116.3|15118.5|15116.5|15118.3|15116.3|1
1628160320000|2021-08-05 10:45:20|15118.4|15116.4|15118.1|15116.1|15118.4|15116.4|15118|15116|2
1628160330000|2021-08-05 10:45:30|15118|15116|15118.1|15116.1|15118.5|15116.5|15118|15116|2
1628160340000|2021-08-05 10:45:40|15118.3|15116.3|15118.9|15116.9|15118.9|15116.9|15118.1|15116.1|3
1628160350000|2021-08-05 10:45:50|15119|15117|15119.5|15117.5|15120|15118|15119|15117|5
1628160360000|2021-08-05 10:46:00|15119.6|15117.6|15119.6|15117.6|15119.8|15117.8|15119.1|15117.1|1
1628160370000|2021-08-05 10:46:10|15119.8|15117.8|15119.6|15117.6|15120.1|15118.1|15119.6|15117.6|3
1628160380000|2021-08-05 10:46:20|15119.8|15117.8|15118.9|15116.9|15119.8|15117.8|15118.9|15116.9|0
1628160390000|2021-08-05 10:46:30|15118.8|15116.8|15118.9|15116.9|15118.9|15116.9|15118.5|15116.5|5
1628160400000|2021-08-05 10:46:40|15119.4|15117.4|15119.6|15117.6|15119.6|15117.6|15119.4|15117.4|6
1628160410000|2021-08-05 10:46:50|15120.1|15118.1|15120.1|15118.1|15120.3|15118.3|15119.9|15117.9|11
1628160420000|2021-08-05 10:47:00|15120|15118|15120.3|15118.3|15120.4|15118.4|15119.4|15117.4|8
1628160430000|2021-08-05 10:47:10|15120.1|15118.1|15120.4|15118.4|15120.4|15118.4|15120|15118|5
1628160440000|2021-08-05 10:47:20|15120.3|15118.3|15119.6|15117.6|15120.3|15118.3|15119.5|15117.5|5
1628160450000|2021-08-05 10:47:30|15119.5|15117.5|15119.6|15117.6|15119.6|15117.6|15119.4|15117.4|1
1628160460000|2021-08-05 10:47:40|15119.9|15117.9|15120.3|15118.3|15120.3|15118.3|15119.9|15117.9|3
1628160470000|2021-08-05 10:47:50|15119.9|15117.9|15120.4|15118.4|15120.4|15118.4|15119.9|15117.9|12
1628160480000|2021-08-05 10:48:00|15120.6|15118.6|15120.6|15118.6|15120.8|15118.8|15120.5|15118.5|0
1628160490000|2021-08-05 10:48:10|15121|15119|15121.1|15119.1|15121.4|15119.4|15121|15119|27
1628160500000|2021-08-05 10:48:20|15121.3|15119.3|15121.3|15119.3|15121.5|15119.5|15121.1|15119.1|3
1628160510000|2021-08-05 10:48:30|15121.4|15119.4|15121.5|15119.5|15121.9|15119.9|15121.1|15119.1|7
1628160520000|2021-08-05 10:48:40|15121.6|15119.6|15122|15120|15122|15120|15121.6|15119.6|5
1628160530000|2021-08-05 10:48:50|15121.9|15119.9|15123|15121|15123.4|15121.4|15121.8|15119.8|26
1628160540000|2021-08-05 10:49:00|15122.9|15120.9|15122.9|15120.9|15123.3|15121.3|15122.8|15120.8|12
1628160550000|2021-08-05 10:49:10|15122.8|15120.8|15122.6|15120.6|15122.9|15120.9|15122.3|15120.3|22
1628160560000|2021-08-05 10:49:20|15122.5|15120.5|15123.1|15121.1|15123.3|15121.3|15122.4|15120.4|5
1628160570000|2021-08-05 10:49:30|15123.3|15121.3|15123|15121|15123.5|15121.5|15122.9|15120.9|8
1628160580000|2021-08-05 10:49:40|15122.9|15120.9|15123.8|15121.8|15123.9|15121.9|15122.9|15120.9|18
1628160590000|2021-08-05 10:49:50|15123.9|15121.9|15124.4|15122.4|15124.5|15122.5|15123.8|15121.8|12
1628160600000|2021-08-05 10:50:00|15124.3|15122.3|15123.5|15121.5|15124.3|15122.3|15123.5|15121.5|15
1628160610000|2021-08-05 10:50:10|15123.4|15121.4|15123.9|15121.9|15124.1|15122.1|15123.4|15121.4|4
1628160620000|2021-08-05 10:50:20|15124|15122|15123.8|15121.8|15124.1|15122.1|15123.8|15121.8|6
1628160630000|2021-08-05 10:50:30|15123.5|15121.5|15124.1|15122.1|15124.3|15122.3|15123.5|15121.5|7
1628160640000|2021-08-05 10:50:40|15124.6|15122.6|15124.1|15122.1|15124.6|15122.6|15124|15122|6
1628160650000|2021-08-05 10:50:50|15124.3|15122.3|15124|15122|15124.3|15122.3|15124|15122|0
1628160660000|2021-08-05 10:51:00|15124.1|15122.1|15124|15122|15124.3|15122.3|15123.4|15121.4|7
1628160670000|2021-08-05 10:51:10|15124.1|15122.1|15123.6|15121.6|15124.3|15122.3|15123.5|15121.5|1
1628160680000|2021-08-05 10:51:20|15123.8|15121.8|15123.6|15121.6|15123.8|15121.8|15123.6|15121.6|7
1628160690000|2021-08-05 10:51:30|15123.8|15121.8|15123.9|15121.9|15123.9|15121.9|15123.1|15121.1|21
1628160700000|2021-08-05 10:51:40|15124|15122|15123.6|15121.6|15124|15122|15123.5|15121.5|5
1628160710000|2021-08-05 10:51:50|15123.8|15121.8|15123.4|15121.4|15123.8|15121.8|15123.4|15121.4|2
1628160720000|2021-08-05 10:52:00|15123.3|15121.3|15122.9|15120.9|15123.3|15121.3|15122.9|15120.9|13
1628160730000|2021-08-05 10:52:10|15123.1|15121.1|15123.4|15121.4|15123.6|15121.6|15123.1|15121.1|3
1628160740000|2021-08-05 10:52:20|15123.5|15121.5|15123.1|15121.1|15123.6|15121.6|15123|15121|5
1628160750000|2021-08-05 10:52:30|15123|15121|15123|15121|15123.3|15121.3|15123|15121|0
1628160760000|2021-08-05 10:52:40|15123.1|15121.1|15123.1|15121.1|15123.1|15121.1|15122.9|15120.9|6
1628160770000|2021-08-05 10:52:50|15123|15121|15123.1|15121.1|15123.4|15121.4|15123|15121|2
1628160780000|2021-08-05 10:53:00|15123.3|15121.3|15124.1|15122.1|15124.1|15122.1|15123.3|15121.3|4
1628160790000|2021-08-05 10:53:10|15124|15122|15124.9|15122.9|15125|15123|15124|15122|22
1628160800000|2021-08-05 10:53:20|15124.8|15122.8|15122.3|15120.3|15125.1|15123.1|15121.9|15119.9|40
1628160810000|2021-08-05 10:53:30|15122.4|15120.4|15122|15120|15122.4|15120.4|15121.8|15119.8|15
1628160820000|2021-08-05 10:53:40|15121.9|15119.9|15119.6|15117.6|15121.9|15119.9|15119|15117|90
1628160830000|2021-08-05 10:53:50|15119.9|15117.9|15120.1|15118.1|15120.6|15118.6|15119.9|15117.9|12
1628160840000|2021-08-05 10:54:00|15119.9|15117.9|15121.1|15119.1|15121.5|15119.5|15119.9|15117.9|13
1628160850000|2021-08-05 10:54:10|15121.3|15119.3|15121.4|15119.4|15121.6|15119.6|15121.1|15119.1|9
1628160860000|2021-08-05 10:54:20|15121.3|15119.3|15120.6|15118.6|15121.4|15119.4|15120.3|15118.3|23
1628160870000|2021-08-05 10:54:30|15120.5|15118.5|15120.4|15118.4|15120.9|15118.9|15120.1|15118.1|9
1628160880000|2021-08-05 10:54:40|15120.5|15118.5|15122.4|15120.4|15122.4|15120.4|15120.5|15118.5|8
1628160890000|2021-08-05 10:54:50|15122.5|15120.5|15120.9|15118.9|15122.6|15120.6|15120.9|15118.9|8
1628160900000|2021-08-05 10:55:00|15121|15119|15120.9|15118.9|15121|15119|15120.5|15118.5|0
1628160910000|2021-08-05 10:55:10|15120.8|15118.8|15120.1|15118.1|15121.4|15119.4|15120|15118|9
1628160920000|2021-08-05 10:55:20|15120|15118|15119.6|15117.6|15120|15118|15119.5|15117.5|12
1628160930000|2021-08-05 10:55:30|15119.8|15117.8|15119.6|15117.6|15120.1|15118.1|15119.4|15117.4|2
1628160940000|2021-08-05 10:55:40|15119.5|15117.5|15118.5|15116.5|15119.5|15117.5|15118.3|15116.3|14
1628160950000|2021-08-05 10:55:50|15118.6|15116.6|15118.1|15116.1|15118.6|15116.6|15117.8|15115.8|50
1628160960000|2021-08-05 10:56:00|15118|15116|15118.8|15116.8|15118.8|15116.8|15117.9|15115.9|6
1628160970000|2021-08-05 10:56:10|15118.6|15116.6|15118.6|15116.6|15118.6|15116.6|15118.5|15116.5|1
1628160990000|2021-08-05 10:56:30|15118.5|15116.5|15117.9|15115.9|15118.5|15116.5|15117.9|15115.9|2
1628161000000|2021-08-05 10:56:40|15118.1|15116.1|15118.4|15116.4|15118.5|15116.5|15118.1|15116.1|6
1628161010000|2021-08-05 10:56:50|15118.5|15116.5|15117.8|15115.8|15118.6|15116.6|15117.4|15115.4|14
1628161020000|2021-08-05 10:57:00|15117.4|15115.4|15118.6|15116.6|15119|15117|15117.4|15115.4|13
1628161030000|2021-08-05 10:57:10|15118.8|15116.8|15118.9|15116.9|15119.1|15117.1|15118.5|15116.5|8
1628161040000|2021-08-05 10:57:20|15119|15117|15118.4|15116.4|15119.1|15117.1|15118|15116|21
1628161050000|2021-08-05 10:57:30|15118.3|15116.3|15118.6|15116.6|15118.6|15116.6|15118.3|15116.3|3
1628161060000|2021-08-05 10:57:40|15118.4|15116.4|15117.9|15115.9|15118.8|15116.8|15117.9|15115.9|4
1628161070000|2021-08-05 10:57:50|15117.8|15115.8|15117.8|15115.8|15117.8|15115.8|15117.6|15115.6|2
1628161080000|2021-08-05 10:58:00|15117.6|15115.6|15117.1|15115.1|15117.6|15115.6|15116.8|15114.8|13
1628161090000|2021-08-05 10:58:10|15117.3|15115.3|15116.9|15114.9|15117.3|15115.3|15116.6|15114.6|12
1628161100000|2021-08-05 10:58:20|15117|15115|15117.4|15115.4|15117.5|15115.5|15117|15115|3
1628161110000|2021-08-05 10:58:30|15117.3|15115.3|15117.3|15115.3|15117.3|15115.3|15117|15115|1
1628161120000|2021-08-05 10:58:40|15117.4|15115.4|15117.5|15115.5|15117.6|15115.6|15117.3|15115.3|1
1628161130000|2021-08-05 10:58:50|15117.6|15115.6|15117.1|15115.1|15117.6|15115.6|15117.1|15115.1|5
1628161140000|2021-08-05 10:59:00|15117.3|15115.3|15117.4|15115.4|15117.5|15115.5|15117.3|15115.3|3
1628161150000|2021-08-05 10:59:10|15117.5|15115.5|15117.4|15115.4|15117.5|15115.5|15116.9|15114.9|3
1628161160000|2021-08-05 10:59:20|15117.3|15115.3|15116.6|15114.6|15117.3|15115.3|15116.5|15114.5|5
1628161170000|2021-08-05 10:59:30|15116.9|15114.9|15116.9|15114.9|15117|15115|15116.8|15114.8|4
1628161180000|2021-08-05 10:59:40|15116.8|15114.8|15116.6|15114.6|15117.5|15115.5|15116.6|15114.6|10
1628161190000|2021-08-05 10:59:50|15117.1|15115.1|15117.6|15115.6|15117.8|15115.8|15117.1|15115.1|6
1628161200000|2021-08-05 11:00:00|15117.5|15115.5|15120.1|15118.1|15120.6|15118.6|15117.5|15115.5|53
1628161210000|2021-08-05 11:00:10|15120.4|15118.4|15119.8|15117.8|15120.6|15118.6|15119.6|15117.6|19
1628161220000|2021-08-05 11:00:20|15119.3|15117.3|15120.1|15118.1|15120.4|15118.4|15119.3|15117.3|3
1628161230000|2021-08-05 11:00:30|15120.5|15118.5|15120.8|15118.8|15121.5|15119.5|15120.5|15118.5|12
1628161240000|2021-08-05 11:00:40|15121|15119|15120.8|15118.8|15121.5|15119.5|15120.8|15118.8|10
1628161250000|2021-08-05 11:00:50|15120.9|15118.9|15120.3|15118.3|15121|15119|15120.3|15118.3|7
1628161260000|2021-08-05 11:01:00|15120.1|15118.1|15120.3|15118.3|15120.8|15118.8|15119.5|15117.5|3
1628161270000|2021-08-05 11:01:10|15120.4|15118.4|15119.8|15117.8|15120.8|15118.8|15119.6|15117.6|12
1628161280000|2021-08-05 11:01:20|15119.6|15117.6|15119.8|15117.8|15119.9|15117.9|15119.1|15117.1|13
1628161290000|2021-08-05 11:01:30|15119.9|15117.9|15119.8|15117.8|15121|15119|15119.8|15117.8|8
1628161300000|2021-08-05 11:01:40|15119.9|15117.9|15119.6|15117.6|15120.4|15118.4|15119.6|15117.6|2
1628161310000|2021-08-05 11:01:50|15119.5|15117.5|15119|15117|15119.8|15117.8|15119|15117|2
1628161320000|2021-08-05 11:02:00|15118.9|15116.9|15118.1|15116.1|15119.9|15117.9|15118.1|15116.1|15
1628161330000|2021-08-05 11:02:10|15118.3|15116.3|15118.6|15116.6|15118.6|15116.6|15117.9|15115.9|2
1628161340000|2021-08-05 11:02:20|15118.5|15116.5|15119.3|15117.3|15119.8|15117.8|15118.4|15116.4|6
1628161350000|2021-08-05 11:02:30|15119.1|15117.1|15118.1|15116.1|15119.3|15117.3|15118.1|15116.1|3
1628161360000|2021-08-05 11:02:40|15118|15116|15118.6|15116.6|15118.6|15116.6|15117.9|15115.9|2
1628161370000|2021-08-05 11:02:50|15118.5|15116.5|15118.5|15116.5|15118.6|15116.6|15118.5|15116.5|0
1628161380000|2021-08-05 11:03:00|15118.6|15116.6|15117.4|15115.4|15118.6|15116.6|15117.3|15115.3|19
1628161390000|2021-08-05 11:03:10|15117.3|15115.3|15116|15114|15117.4|15115.4|15116|15114|24
1628161400000|2021-08-05 11:03:20|15116.1|15114.1|15115.5|15113.5|15116.1|15114.1|15114.8|15112.8|45
1628161410000|2021-08-05 11:03:30|15115.6|15113.6|15116.4|15114.4|15116.4|15114.4|15114.9|15112.9|9
1628161420000|2021-08-05 11:03:40|15116.5|15114.5|15115.9|15113.9|15116.5|15114.5|15115.6|15113.6|30
1628161430000|2021-08-05 11:03:50|15116|15114|15115.6|15113.6|15116.8|15114.8|15115.6|15113.6|19
1628161440000|2021-08-05 11:04:00|15115.4|15113.4|15115.4|15113.4|15115.6|15113.6|15114.9|15112.9|18
1628161450000|2021-08-05 11:04:10|15115.3|15113.3|15115.4|15113.4|15115.8|15113.8|15114.9|15112.9|18
1628161460000|2021-08-05 11:04:20|15115.5|15113.5|15116.1|15114.1|15116.4|15114.4|15115.4|15113.4|17
1628161470000|2021-08-05 11:04:30|15116.4|15114.4|15114.4|15112.4|15116.8|15114.8|15114.4|15112.4|32
1628161480000|2021-08-05 11:04:40|15114.5|15112.5|15115|15113|15115.4|15113.4|15114.4|15112.4|10
1628161490000|2021-08-05 11:04:50|15115.1|15113.1|15114.9|15112.9|15115.4|15113.4|15114.5|15112.5|9
1628161500000|2021-08-05 11:05:00|15114.8|15112.8|15113.9|15111.9|15115.1|15113.1|15113.8|15111.8|34
1628161510000|2021-08-05 11:05:10|15114|15112|15113.6|15111.6|15115.3|15113.3|15112.9|15110.9|83
1628161520000|2021-08-05 11:05:20|15113.1|15111.1|15112.3|15110.3|15113.4|15111.4|15112.3|15110.3|45
1628161530000|2021-08-05 11:05:30|15112.4|15110.4|15112.4|15110.4|15113.5|15111.5|15112.4|15110.4|20
1628161540000|2021-08-05 11:05:40|15112.3|15110.3|15111.4|15109.4|15112.9|15110.9|15110.9|15108.9|89
1628161550000|2021-08-05 11:05:50|15111.5|15109.5|15111.9|15109.9|15112.4|15110.4|15111.5|15109.5|6
1628161560000|2021-08-05 11:06:00|15111.8|15109.8|15111.8|15109.8|15112.1|15110.1|15111.4|15109.4|21
1628161570000|2021-08-05 11:06:10|15111.9|15109.9|15113.1|15111.1|15113.4|15111.4|15111.8|15109.8|16
1628161580000|2021-08-05 11:06:20|15113.3|15111.3|15114.6|15112.6|15114.9|15112.9|15113|15111|27
1628161590000|2021-08-05 11:06:30|15114.9|15112.9|15114.6|15112.6|15115.1|15113.1|15114.5|15112.5|26
1628161600000|2021-08-05 11:06:40|15114.5|15112.5|15115.3|15113.3|15115.3|15113.3|15114.1|15112.1|4
1628161610000|2021-08-05 11:06:50|15115.4|15113.4|15115.5|15113.5|15115.8|15113.8|15114.8|15112.8|12
1628161620000|2021-08-05 11:07:00|15115.4|15113.4|15114|15112|15115.4|15113.4|15113.3|15111.3|12
1628161630000|2021-08-05 11:07:10|15113.8|15111.8|15114.6|15112.6|15114.8|15112.8|15113.8|15111.8|15
1628161640000|2021-08-05 11:07:20|15114.5|15112.5|15115.4|15113.4|15115.8|15113.8|15114.4|15112.4|17
1628161650000|2021-08-05 11:07:30|15115.5|15113.5|15115.6|15113.6|15116.5|15114.5|15115.4|15113.4|50
1628161660000|2021-08-05 11:07:40|15115.8|15113.8|15116.6|15114.6|15116.8|15114.8|15115.8|15113.8|9
1628161670000|2021-08-05 11:07:50|15116.8|15114.8|15115.9|15113.9|15117|15115|15115.8|15113.8|17
1628161680000|2021-08-05 11:08:00|15116.1|15114.1|15114.6|15112.6|15116.3|15114.3|15114.6|15112.6|19
1628161690000|2021-08-05 11:08:10|15114.8|15112.8|15114.4|15112.4|15114.9|15112.9|15114.3|15112.3|5
1628161700000|2021-08-05 11:08:20|15114.1|15112.1|15114.1|15112.1|15114.6|15112.6|15114.1|15112.1|3
1628161710000|2021-08-05 11:08:30|15114|15112|15114.6|15112.6|15115|15113|15114|15112|7
1628161720000|2021-08-05 11:08:40|15114.5|15112.5|15115.3|15113.3|15115.3|15113.3|15114.4|15112.4|4
1628161730000|2021-08-05 11:08:50|15115.1|15113.1|15115.1|15113.1|15115.4|15113.4|15115.1|15113.1|2
1628161740000|2021-08-05 11:09:00|15115|15113|15115.1|15113.1|15115.8|15113.8|15114.9|15112.9|9
1628161750000|2021-08-05 11:09:10|15115|15113|15116.3|15114.3|15116.4|15114.4|15115|15113|8
1628161760000|2021-08-05 11:09:20|15116.1|15114.1|15115.9|15113.9|15116.3|15114.3|15115.9|15113.9|4
1628161770000|2021-08-05 11:09:30|15116|15114|15115.9|15113.9|15116|15114|15115.6|15113.6|1
1628161780000|2021-08-05 11:09:40|15115.8|15113.8|15115.9|15113.9|15116.3|15114.3|15115.6|15113.6|3
1628161790000|2021-08-05 11:09:50|15115.8|15113.8|15116.3|15114.3|15116.3|15114.3|15115.6|15113.6|1
1628161800000|2021-08-05 11:10:00|15116.1|15114.1|15116.1|15114.1|15116.9|15114.9|15116|15114|16
1628161810000|2021-08-05 11:10:10|15116|15114|15115.5|15113.5|15116.4|15114.4|15115.4|15113.4|13
1628161820000|2021-08-05 11:10:20|15115.4|15113.4|15115.4|15113.4|15116.1|15114.1|15115.3|15113.3|37
1628161830000|2021-08-05 11:10:30|15115.5|15113.5|15114.9|15112.9|15115.8|15113.8|15114.8|15112.8|5
1628161840000|2021-08-05 11:10:40|15114.6|15112.6|15113.9|15111.9|15114.6|15112.6|15113.9|15111.9|3
1628161850000|2021-08-05 11:10:50|15113.8|15111.8|15113.6|15111.6|15114.1|15112.1|15113.3|15111.3|20
1628161860000|2021-08-05 11:11:00|15113.5|15111.5|15111.9|15109.9|15113.6|15111.6|15111.6|15109.6|35
1628161870000|2021-08-05 11:11:10|15111.8|15109.8|15111.5|15109.5|15111.9|15109.9|15111.5|15109.5|2
1628161880000|2021-08-05 11:11:20|15111.4|15109.4|15111.6|15109.6|15111.6|15109.6|15111.4|15109.4|10
1628161890000|2021-08-05 11:11:30|15111.8|15109.8|15111.6|15109.6|15112.1|15110.1|15111.6|15109.6|10
1628161900000|2021-08-05 11:11:40|15111.8|15109.8|15111.6|15109.6|15111.9|15109.9|15111.4|15109.4|6
1628161910000|2021-08-05 11:11:50|15111.4|15109.4|15111.4|15109.4|15111.5|15109.5|15110.4|15108.4|30
1628161920000|2021-08-05 11:12:00|15111.1|15109.1|15111.1|15109.1|15111.6|15109.6|15110.8|15108.8|14
1628161930000|2021-08-05 11:12:10|15111|15109|15111.1|15109.1|15111.1|15109.1|15110.9|15108.9|5
1628161940000|2021-08-05 11:12:20|15111|15109|15110.9|15108.9|15111.1|15109.1|15110.5|15108.5|2
1628161950000|2021-08-05 11:12:30|15111|15109|15111.9|15109.9|15111.9|15109.9|15111|15109|8
1628161960000|2021-08-05 11:12:40|15112|15110|15112.4|15110.4|15112.5|15110.5|15112|15110|12
1628161970000|2021-08-05 11:12:50|15112.3|15110.3|15112.5|15110.5|15113.1|15111.1|15112.3|15110.3|30
1628161980000|2021-08-05 11:13:00|15112.1|15110.1|15112.1|15110.1|15112.4|15110.4|15111.5|15109.5|4
1628161990000|2021-08-05 11:13:10|15112|15110|15114.4|15112.4|15114.4|15112.4|15111.9|15109.9|82
1628162000000|2021-08-05 11:13:20|15114.5|15112.5|15114.5|15112.5|15114.6|15112.6|15114.4|15112.4|26
1628162010000|2021-08-05 11:13:30|15114.6|15112.6|15114.6|15112.6|15114.6|15112.6|15114.4|15112.4|8
1628162020000|2021-08-05 11:13:40|15114.9|15112.9|15114.3|15112.3|15114.9|15112.9|15114.3|15112.3|13
1628162030000|2021-08-05 11:13:50|15113.9|15111.9|15113.8|15111.8|15114|15112|15113.6|15111.6|1
1628162040000|2021-08-05 11:14:00|15113.9|15111.9|15113.4|15111.4|15114.1|15112.1|15113.3|15111.3|7
1628162050000|2021-08-05 11:14:10|15113.3|15111.3|15112.1|15110.1|15113.4|15111.4|15112|15110|37
1628162060000|2021-08-05 11:14:20|15112.3|15110.3|15113.4|15111.4|15113.9|15111.9|15112.1|15110.1|30
1628162070000|2021-08-05 11:14:30|15113.8|15111.8|15113.9|15111.9|15114|15112|15113.6|15111.6|2
1628162080000|2021-08-05 11:14:40|15113.8|15111.8|15113.6|15111.6|15113.9|15111.9|15113.6|15111.6|0
1628162090000|2021-08-05 11:14:50|15113.4|15111.4|15114.1|15112.1|15114.3|15112.3|15113.4|15111.4|4
1628162100000|2021-08-05 11:15:00|15114.5|15112.5|15114.4|15112.4|15114.6|15112.6|15114.3|15112.3|7
1628162110000|2021-08-05 11:15:10|15114.5|15112.5|15114.5|15112.5|15114.6|15112.6|15114.3|15112.3|1
1628162120000|2021-08-05 11:15:20|15114.6|15112.6|15113.9|15111.9|15114.6|15112.6|15113.9|15111.9|2
1628162130000|2021-08-05 11:15:30|15114|15112|15113.4|15111.4|15114.1|15112.1|15113.3|15111.3|1
1628162140000|2021-08-05 11:15:40|15113.3|15111.3|15113.1|15111.1|15113.4|15111.4|15113|15111|3
1628162150000|2021-08-05 11:15:50|15113|15111|15113.8|15111.8|15113.8|15111.8|15112.8|15110.8|12
1628162160000|2021-08-05 11:16:00|15113.6|15111.6|15113.8|15111.8|15114.1|15112.1|15113.6|15111.6|4
1628162170000|2021-08-05 11:16:10|15114|15112|15113.9|15111.9|15114|15112|15113.9|15111.9|2
1628162180000|2021-08-05 11:16:20|15114|15112|15114.3|15112.3|15114.3|15112.3|15113.6|15111.6|3
1628162190000|2021-08-05 11:16:30|15114.1|15112.1|15113.6|15111.6|15114.3|15112.3|15113.6|15111.6|6
1628162200000|2021-08-05 11:16:40|15113.5|15111.5|15113.1|15111.1|15113.8|15111.8|15113.1|15111.1|8
1628162210000|2021-08-05 11:16:50|15113|15111|15113.3|15111.3|15113.3|15111.3|15112.9|15110.9|5
1628162220000|2021-08-05 11:17:00|15113.4|15111.4|15113.9|15111.9|15114.1|15112.1|15113.3|15111.3|6
1628162230000|2021-08-05 11:17:10|15114|15112|15114.3|15112.3|15114.5|15112.5|15114|15112|11
1628162240000|2021-08-05 11:17:20|15114.4|15112.4|15113.5|15111.5|15114.5|15112.5|15113.5|15111.5|18
1628162250000|2021-08-05 11:17:30|15113.4|15111.4|15113.4|15111.4|15113.6|15111.6|15113.3|15111.3|1
1628162260000|2021-08-05 11:17:40|15113.3|15111.3|15113.1|15111.1|15113.4|15111.4|15112.8|15110.8|8
1628162270000|2021-08-05 11:17:50|15113.3|15111.3|15112.9|15110.9|15113.3|15111.3|15112.6|15110.6|2
1628162280000|2021-08-05 11:18:00|15113|15111|15113.3|15111.3|15113.3|15111.3|15112.8|15110.8|2
1628162290000|2021-08-05 11:18:10|15113.1|15111.1|15113.9|15111.9|15114|15112|15113.1|15111.1|1
1628162300000|2021-08-05 11:18:20|15114|15112|15114|15112|15114.3|15112.3|15113.4|15111.4|7
1628162310000|2021-08-05 11:18:30|15114.1|15112.1|15114.3|15112.3|15114.9|15112.9|15113.9|15111.9|11
1628162320000|2021-08-05 11:18:40|15114.1|15112.1|15114.1|15112.1|15114.4|15112.4|15113.9|15111.9|1
1628162330000|2021-08-05 11:18:50|15114.3|15112.3|15114.4|15112.4|15114.5|15112.5|15114.1|15112.1|4
1628162340000|2021-08-05 11:19:00|15114.5|15112.5|15114.6|15112.6|15115.3|15113.3|15114.4|15112.4|17
1628162350000|2021-08-05 11:19:10|15114.8|15112.8|15115.1|15113.1|15115.9|15113.9|15114.8|15112.8|38
1628162360000|2021-08-05 11:19:20|15115|15113|15115.4|15113.4|15115.5|15113.5|15114.8|15112.8|6
1628162370000|2021-08-05 11:19:30|15115.5|15113.5|15115.5|15113.5|15115.6|15113.6|15115.4|15113.4|5
1628162380000|2021-08-05 11:19:40|15115.6|15113.6|15117.1|15115.1|15117.3|15115.3|15115.5|15113.5|41
1628162390000|2021-08-05 11:19:50|15117|15115|15117.3|15115.3|15117.4|15115.4|15117|15115|9
1628162400000|2021-08-05 11:20:00|15117.4|15115.4|15116.9|15114.9|15117.4|15115.4|15116.6|15114.6|8
1628162410000|2021-08-05 11:20:10|15117|15115|15118.4|15116.4|15118.5|15116.5|15116.9|15114.9|43
1628162420000|2021-08-05 11:20:20|15118.5|15116.5|15120|15118|15120|15118|15118.5|15116.5|45
1628162430000|2021-08-05 11:20:30|15120.1|15118.1|15120.4|15118.4|15120.8|15118.8|15120|15118|35
1628162440000|2021-08-05 11:20:40|15120.3|15118.3|15120.6|15118.6|15120.6|15118.6|15120|15118|8
1628162450000|2021-08-05 11:20:50|15120.5|15118.5|15120.4|15118.4|15120.5|15118.5|15120.4|15118.4|3
1628162460000|2021-08-05 11:21:00|15120.3|15118.3|15120.6|15118.6|15121.1|15119.1|15120|15118|15
1628162470000|2021-08-05 11:21:10|15120.5|15118.5|15119.6|15117.6|15120.9|15118.9|15119.6|15117.6|11
1628162480000|2021-08-05 11:21:20|15119.4|15117.4|15118.8|15116.8|15119.6|15117.6|15118.5|15116.5|6
1628162490000|2021-08-05 11:21:30|15118.9|15116.9|15118.5|15116.5|15119.4|15117.4|15118.4|15116.4|4
1628162500000|2021-08-05 11:21:40|15118.4|15116.4|15118.3|15116.3|15118.8|15116.8|15117.8|15115.8|18
1628162510000|2021-08-05 11:21:50|15118.4|15116.4|15118.1|15116.1|15118.5|15116.5|15117.9|15115.9|3
1628162520000|2021-08-05 11:22:00|15118|15116|15117.4|15115.4|15118|15116|15117.4|15115.4|12
1628162530000|2021-08-05 11:22:10|15117.5|15115.5|15118.1|15116.1|15118.4|15116.4|15117.5|15115.5|6
1628162540000|2021-08-05 11:22:20|15118|15116|15118.4|15116.4|15118.4|15116.4|15118|15116|0
1628162550000|2021-08-05 11:22:30|15118.5|15116.5|15119.3|15117.3|15119.6|15117.6|15118.5|15116.5|4
1628162560000|2021-08-05 11:22:40|15119.6|15117.6|15118.5|15116.5|15119.6|15117.6|15118.4|15116.4|20
1628162570000|2021-08-05 11:22:50|15118.6|15116.6|15118.4|15116.4|15118.6|15116.6|15118.4|15116.4|3
1628162580000|2021-08-05 11:23:00|15118.5|15116.5|15116.4|15114.4|15118.5|15116.5|15116.4|15114.4|9
1628162590000|2021-08-05 11:23:10|15116.3|15114.3|15115.8|15113.8|15116.3|15114.3|15115.6|15113.6|6
1628162600000|2021-08-05 11:23:20|15115.6|15113.6|15115.4|15113.4|15115.6|15113.6|15115|15113|6
1628162610000|2021-08-05 11:23:30|15115.5|15113.5|15116.4|15114.4|15116.5|15114.5|15115.5|15113.5|3
1628162620000|2021-08-05 11:23:40|15116.3|15114.3|15116.4|15114.4|15116.9|15114.9|15116.1|15114.1|2
1628162630000|2021-08-05 11:23:50|15116.5|15114.5|15116.3|15114.3|15116.6|15114.6|15115.9|15113.9|7
1628162640000|2021-08-05 11:24:00|15116.4|15114.4|15115.4|15113.4|15116.6|15114.6|15115.3|15113.3|0
1628162650000|2021-08-05 11:24:10|15115.5|15113.5|15115.9|15113.9|15116.3|15114.3|15115.4|15113.4|1
1628162660000|2021-08-05 11:24:20|15116|15114|15115.9|15113.9|15116.5|15114.5|15115.5|15113.5|1
1628162670000|2021-08-05 11:24:30|15115.8|15113.8|15115.9|15113.9|15116|15114|15115.4|15113.4|4
1628162680000|2021-08-05 11:24:40|15115.8|15113.8|15115.4|15113.4|15115.9|15113.9|15115.4|15113.4|1
1628162690000|2021-08-05 11:24:50|15115.5|15113.5|15115.6|15113.6|15115.6|15113.6|15115.4|15113.4|8
1628162700000|2021-08-05 11:25:00|15115.5|15113.5|15115.5|15113.5|15115.9|15113.9|15115.1|15113.1|7
1628162710000|2021-08-05 11:25:10|15115.8|15113.8|15116.3|15114.3|15116.4|15114.4|15115.6|15113.6|7
1628162720000|2021-08-05 11:25:20|15116.1|15114.1|15116.5|15114.5|15116.5|15114.5|15116.1|15114.1|1
1628162730000|2021-08-05 11:25:30|15116.6|15114.6|15115.9|15113.9|15117|15115|15115.8|15113.8|3
1628162740000|2021-08-05 11:25:40|15116|15114|15116.5|15114.5|15116.5|15114.5|15116|15114|2
1628162750000|2021-08-05 11:25:50|15116.6|15114.6|15115.6|15113.6|15116.6|15114.6|15115.6|15113.6|5
1628162760000|2021-08-05 11:26:00|15115.8|15113.8|15115.6|15113.6|15115.9|15113.9|15115.6|15113.6|1
1628162770000|2021-08-05 11:26:10|15115.8|15113.8|15115.9|15113.9|15115.9|15113.9|15115.5|15113.5|3
1628162780000|2021-08-05 11:26:20|15116|15114|15116.5|15114.5|15116.9|15114.9|15115.9|15113.9|2
1628162790000|2021-08-05 11:26:30|15116.4|15114.4|15116.4|15114.4|15116.4|15114.4|15116.4|15114.4|0
1628162810000|2021-08-05 11:26:50|15116.3|15114.3|15116.3|15114.3|15116.4|15114.4|15116.3|15114.3|3
1628162820000|2021-08-05 11:27:00|15116.4|15114.4|15116.4|15114.4|15116.5|15114.5|15116.4|15114.4|1
1628162830000|2021-08-05 11:27:10|15116.3|15114.3|15115.9|15113.9|15116.3|15114.3|15115.8|15113.8|1
1628162840000|2021-08-05 11:27:20|15115.8|15113.8|15115.8|15113.8|15115.9|15113.9|15115.5|15113.5|4
1628162850000|2021-08-05 11:27:30|15115.6|15113.6|15115.3|15113.3|15115.6|15113.6|15115.3|15113.3|7
1628162860000|2021-08-05 11:27:40|15115.1|15113.1|15115.6|15113.6|15115.6|15113.6|15115|15113|6
1628162870000|2021-08-05 11:27:50|15115.8|15113.8|15115.9|15113.9|15116|15114|15115.8|15113.8|0
1628162880000|2021-08-05 11:28:00|15115.8|15113.8|15115.6|15113.6|15115.9|15113.9|15115.4|15113.4|0
1628162890000|2021-08-05 11:28:10|15115.5|15113.5|15115.5|15113.5|15115.9|15113.9|15115|15113|3
1628162900000|2021-08-05 11:28:20|15115.6|15113.6|15116.3|15114.3|15116.4|15114.4|15115.1|15113.1|10
1628162910000|2021-08-05 11:28:30|15116.4|15114.4|15116.9|15114.9|15116.9|15114.9|15116.4|15114.4|7
1628162920000|2021-08-05 11:28:40|15116.8|15114.8|15116.3|15114.3|15116.8|15114.8|15116.3|15114.3|1
1628162930000|2021-08-05 11:28:50|15116.1|15114.1|15116.5|15114.5|15116.5|15114.5|15115.9|15113.9|7
1628162940000|2021-08-05 11:29:00|15116.4|15114.4|15115.8|15113.8|15116.5|15114.5|15115.8|15113.8|1
1628162950000|2021-08-05 11:29:10|15115.9|15113.9|15116.1|15114.1|15116.4|15114.4|15115.6|15113.6|5
1628162960000|2021-08-05 11:29:20|15116.3|15114.3|15116.4|15114.4|15116.5|15114.5|15116.3|15114.3|5
1628162970000|2021-08-05 11:29:30|15116.5|15114.5|15116.4|15114.4|15116.9|15114.9|15116.3|15114.3|6
1628162980000|2021-08-05 11:29:40|15116.3|15114.3|15116.4|15114.4|15116.6|15114.6|15116.3|15114.3|6
1628162990000|2021-08-05 11:29:50|15116.5|15114.5|15116.6|15114.6|15116.9|15114.9|15116.4|15114.4|6
1628163000000|2021-08-05 11:30:00|15116.8|15114.8|15115.9|15113.9|15116.8|15114.8|15115.6|15113.6|6
1628163010000|2021-08-05 11:30:10|15116|15114|15116.1|15114.1|15116.1|15114.1|15116|15114|3
1628163020000|2021-08-05 11:30:20|15116.3|15114.3|15116.6|15114.6|15116.9|15114.9|15115.8|15113.8|13
1628163030000|2021-08-05 11:30:30|15116.5|15114.5|15116.8|15114.8|15116.9|15114.9|15116.4|15114.4|7
1628163040000|2021-08-05 11:30:40|15116.9|15114.9|15117.4|15115.4|15117.8|15115.8|15116.9|15114.9|15
1628163050000|2021-08-05 11:30:50|15117.3|15115.3|15116.8|15114.8|15118|15116|15116.8|15114.8|5
1628163060000|2021-08-05 11:31:00|15116.6|15114.6|15116.4|15114.4|15116.6|15114.6|15116.1|15114.1|7
1628163070000|2021-08-05 11:31:10|15116.5|15114.5|15117.4|15115.4|15117.4|15115.4|15116.5|15114.5|7
1628163080000|2021-08-05 11:31:20|15117.5|15115.5|15117.5|15115.5|15117.5|15115.5|15117.4|15115.4|0
1628163090000|2021-08-05 11:31:30|15118|15116|15118.4|15116.4|15118.4|15116.4|15117.9|15115.9|16
1628163100000|2021-08-05 11:31:40|15118.5|15116.5|15118.9|15116.9|15119|15117|15118.4|15116.4|4
1628163110000|2021-08-05 11:31:50|15119.1|15117.1|15119.5|15117.5|15119.6|15117.6|15119.1|15117.1|11
1628163120000|2021-08-05 11:32:00|15119.6|15117.6|15119.1|15117.1|15119.6|15117.6|15118.9|15116.9|9
1628163130000|2021-08-05 11:32:10|15119|15117|15119.6|15117.6|15119.6|15117.6|15119|15117|8
1628163140000|2021-08-05 11:32:20|15119.8|15117.8|15119.6|15117.6|15119.8|15117.8|15119.6|15117.6|4
1628163150000|2021-08-05 11:32:30|15120.1|15118.1|15119.6|15117.6|15120.3|15118.3|15119.6|15117.6|32
1628163160000|2021-08-05 11:32:40|15119.5|15117.5|15119.6|15117.6|15119.6|15117.6|15119.5|15117.5|12
1628163170000|2021-08-05 11:32:50|15119.1|15117.1|15120|15118|15120.1|15118.1|15119.1|15117.1|20
1628163180000|2021-08-05 11:33:00|15120.1|15118.1|15120|15118|15120.3|15118.3|15120|15118|1
1628163190000|2021-08-05 11:33:10|15119.6|15117.6|15122.8|15120.8|15122.9|15120.9|15119.6|15117.6|86
1628163200000|2021-08-05 11:33:20|15122.9|15120.9|15122.3|15120.3|15123.1|15121.1|15122.3|15120.3|27
1628163210000|2021-08-05 11:33:30|15122.4|15120.4|15122.9|15120.9|15123|15121|15122.3|15120.3|20
1628163220000|2021-08-05 11:33:40|15123|15121|15123.4|15121.4|15123.6|15121.6|15122.9|15120.9|18
1628163230000|2021-08-05 11:33:50|15123.5|15121.5|15123.9|15121.9|15124.5|15122.5|15123.4|15121.4|61
1628163240000|2021-08-05 11:34:00|15124|15122|15126.8|15124.8|15126.9|15124.9|15123.9|15121.9|134
1628163250000|2021-08-05 11:34:10|15126.1|15124.1|15125.9|15123.9|15126.4|15124.4|15125.9|15123.9|28
1628163260000|2021-08-05 11:34:20|15125.8|15123.8|15126.1|15124.1|15126.1|15124.1|15125.8|15123.8|13
1628163270000|2021-08-05 11:34:30|15126|15124|15125.6|15123.6|15126.3|15124.3|15125.6|15123.6|28
1628163280000|2021-08-05 11:34:40|15125.8|15123.8|15126.3|15124.3|15126.9|15124.9|15125.8|15123.8|22
1628163290000|2021-08-05 11:34:50|15126.1|15124.1|15127|15125|15127.6|15125.6|15126.1|15124.1|131
1628163300000|2021-08-05 11:35:00|15126.9|15124.9|15126.1|15124.1|15127|15125|15126.1|15124.1|24
1628163310000|2021-08-05 11:35:10|15125.6|15123.6|15125.8|15123.8|15126.3|15124.3|15125.4|15123.4|36
1628163320000|2021-08-05 11:35:20|15125.6|15123.6|15128.6|15126.6|15128.6|15126.6|15125.6|15123.6|70
1628163330000|2021-08-05 11:35:30|15128.5|15126.5|15127.9|15125.9|15128.9|15126.9|15127.8|15125.8|21
1628163340000|2021-08-05 11:35:40|15128|15126|15127.1|15125.1|15128|15126|15127.1|15125.1|9
1628163350000|2021-08-05 11:35:50|15126.9|15124.9|15126.6|15124.6|15127.3|15125.3|15126.3|15124.3|33
1628163360000|2021-08-05 11:36:00|15126.5|15124.5|15126.1|15124.1|15126.6|15124.6|15126.1|15124.1|7
1628163370000|2021-08-05 11:36:10|15126|15124|15124.9|15122.9|15126|15124|15124.8|15122.8|32
1628163380000|2021-08-05 11:36:20|15125.1|15123.1|15127.6|15125.6|15128.1|15126.1|15125|15123|77
1628163390000|2021-08-05 11:36:30|15127.5|15125.5|15128.9|15126.9|15129.4|15127.4|15127.4|15125.4|111
1628163400000|2021-08-05 11:36:40|15128.8|15126.8|15128.4|15126.4|15129.3|15127.3|15128.4|15126.4|22
1628163410000|2021-08-05 11:36:50|15128.3|15126.3|15127.1|15125.1|15128.4|15126.4|15127.1|15125.1|9
1628163420000|2021-08-05 11:37:00|15127|15125|15127.1|15125.1|15127.4|15125.4|15126.9|15124.9|24
1628163430000|2021-08-05 11:37:10|15127|15125|15127.1|15125.1|15127.1|15125.1|15126.9|15124.9|10
1628163440000|2021-08-05 11:37:20|15127|15125|15127.1|15125.1|15127.5|15125.5|15127|15125|1
1628163460000|2021-08-05 11:37:40|15127|15125|15126.4|15124.4|15127.1|15125.1|15126.3|15124.3|50
1628163470000|2021-08-05 11:37:50|15126.3|15124.3|15125.9|15123.9|15126.4|15124.4|15125.4|15123.4|38
1628163480000|2021-08-05 11:38:00|15125.8|15123.8|15127.4|15125.4|15127.5|15125.5|15125.8|15123.8|13
1628163490000|2021-08-05 11:38:10|15127.5|15125.5|15128.1|15126.1|15128.4|15126.4|15127.4|15125.4|8
1628163500000|2021-08-05 11:38:20|15128.3|15126.3|15128.5|15126.5|15129|15127|15128|15126|19
1628163510000|2021-08-05 11:38:30|15128.8|15126.8|15129|15127|15129.3|15127.3|15128.8|15126.8|19
1628163520000|2021-08-05 11:38:40|15128.9|15126.9|15128.1|15126.1|15129.1|15127.1|15128.1|15126.1|23
1628163530000|2021-08-05 11:38:50|15128|15126|15128.1|15126.1|15128.5|15126.5|15127.8|15125.8|9
1628163540000|2021-08-05 11:39:00|15128.3|15126.3|15128.3|15126.3|15128.8|15126.8|15127.9|15125.9|33
1628163550000|2021-08-05 11:39:10|15128|15126|15127.6|15125.6|15128|15126|15127.4|15125.4|10
1628163560000|2021-08-05 11:39:20|15127.8|15125.8|15127.4|15125.4|15127.8|15125.8|15127.3|15125.3|5
1628163570000|2021-08-05 11:39:30|15127.3|15125.3|15126.9|15124.9|15127.4|15125.4|15126.8|15124.8|14
1628163580000|2021-08-05 11:39:40|15126.8|15124.8|15126.9|15124.9|15127|15125|15126.8|15124.8|4
1628163590000|2021-08-05 11:39:50|15126.8|15124.8|15126.9|15124.9|15127.1|15125.1|15126.6|15124.6|8
1628163600000|2021-08-05 11:40:00|15126.6|15124.6|15126.9|15124.9|15126.9|15124.9|15126.4|15124.4|14
1628163610000|2021-08-05 11:40:10|15127.1|15125.1|15127.4|15125.4|15127.4|15125.4|15127|15125|6
1628163620000|2021-08-05 11:40:20|15127.3|15125.3|15127.4|15125.4|15127.4|15125.4|15127.3|15125.3|0
1628163630000|2021-08-05 11:40:30|15127.3|15125.3|15127.6|15125.6|15127.6|15125.6|15127.3|15125.3|8
1628163640000|2021-08-05 11:40:40|15127.5|15125.5|15126.6|15124.6|15127.8|15125.8|15126.6|15124.6|5
1628163650000|2021-08-05 11:40:50|15126.5|15124.5|15126.1|15124.1|15127.1|15125.1|15126|15124|34
1628163660000|2021-08-05 11:41:00|15126|15124|15126|15124|15126.6|15124.6|15126|15124|13
1628163670000|2021-08-05 11:41:10|15125.9|15123.9|15126.4|15124.4|15126.5|15124.5|15125.6|15123.6|9
1628163680000|2021-08-05 11:41:20|15126.3|15124.3|15126.4|15124.4|15126.4|15124.4|15125.5|15123.5|5
1628163690000|2021-08-05 11:41:30|15126.3|15124.3|15126.6|15124.6|15126.6|15124.6|15126|15124|3
1628163700000|2021-08-05 11:41:40|15126.5|15124.5|15126.9|15124.9|15127.4|15125.4|15126.4|15124.4|29
1628163710000|2021-08-05 11:41:50|15126.8|15124.8|15126.6|15124.6|15126.9|15124.9|15126.5|15124.5|3
1628163720000|2021-08-05 11:42:00|15126.4|15124.4|15126.1|15124.1|15126.4|15124.4|15126.1|15124.1|1
1628163730000|2021-08-05 11:42:10|15126.3|15124.3|15126.6|15124.6|15126.8|15124.8|15126.1|15124.1|4
1628163740000|2021-08-05 11:42:20|15126.8|15124.8|15126.1|15124.1|15126.8|15124.8|15126.1|15124.1|3
1628163750000|2021-08-05 11:42:30|15126.3|15124.3|15125.6|15123.6|15126.3|15124.3|15125.4|15123.4|19
1628163760000|2021-08-05 11:42:40|15125.8|15123.8|15126.1|15124.1|15126.1|15124.1|15125.6|15123.6|6
1628163770000|2021-08-05 11:42:50|15126|15124|15126.1|15124.1|15126.1|15124.1|15125.9|15123.9|5
1628163780000|2021-08-05 11:43:00|15126|15124|15126.1|15124.1|15126.1|15124.1|15125.8|15123.8|6
1628163790000|2021-08-05 11:43:10|15126|15124|15126.1|15124.1|15126.3|15124.3|15126|15124|5
1628163800000|2021-08-05 11:43:20|15126|15124|15125.6|15123.6|15126.1|15124.1|15125.6|15123.6|15
1628163810000|2021-08-05 11:43:30|15125.5|15123.5|15126.1|15124.1|15126.5|15124.5|15125.5|15123.5|11
1628163820000|2021-08-05 11:43:40|15126.3|15124.3|15125.8|15123.8|15126.3|15124.3|15125.6|15123.6|7
1628163830000|2021-08-05 11:43:50|15125.6|15123.6|15125.6|15123.6|15125.9|15123.9|15125.3|15123.3|8
1628163840000|2021-08-05 11:44:00|15125.8|15123.8|15126.1|15124.1|15126.3|15124.3|15125.8|15123.8|1
1628163850000|2021-08-05 11:44:10|15126.3|15124.3|15126.6|15124.6|15126.8|15124.8|15126.3|15124.3|20
1628163860000|2021-08-05 11:44:20|15126.8|15124.8|15126.1|15124.1|15126.9|15124.9|15126.1|15124.1|30
1628163870000|2021-08-05 11:44:30|15126.3|15124.3|15126.9|15124.9|15127.3|15125.3|15126.3|15124.3|17
1628163890000|2021-08-05 11:44:50|15126.8|15124.8|15126.9|15124.9|15127|15125|15126.4|15124.4|13
1628163900000|2021-08-05 11:45:00|15126.8|15124.8|15126.1|15124.1|15126.9|15124.9|15125.9|15123.9|10
1628163910000|2021-08-05 11:45:10|15126|15124|15125.9|15123.9|15126.1|15124.1|15125.8|15123.8|15
1628163920000|2021-08-05 11:45:20|15125.8|15123.8|15125.6|15123.6|15126|15124|15125.3|15123.3|29
1628163930000|2021-08-05 11:45:30|15125.5|15123.5|15125.6|15123.6|15125.9|15123.9|15125.3|15123.3|12
1628163940000|2021-08-05 11:45:40|15125.5|15123.5|15125.6|15123.6|15125.8|15123.8|15125.5|15123.5|3
1628163950000|2021-08-05 11:45:50|15125.5|15123.5|15125.4|15123.4|15125.6|15123.6|15125.4|15123.4|5
1628163960000|2021-08-05 11:46:00|15125.3|15123.3|15125.4|15123.4|15125.5|15123.5|15125.3|15123.3|1
1628163970000|2021-08-05 11:46:10|15125.3|15123.3|15125.9|15123.9|15125.9|15123.9|15125.3|15123.3|15
1628163980000|2021-08-05 11:46:20|15126.1|15124.1|15126.1|15124.1|15126.1|15124.1|15125.9|15123.9|3
1628163990000|2021-08-05 11:46:30|15126|15124|15126|15124|15126.1|15124.1|15125.5|15123.5|14
1628164000000|2021-08-05 11:46:40|15125.8|15123.8|15126.1|15124.1|15126.1|15124.1|15125.6|15123.6|1
1628164010000|2021-08-05 11:46:50|15126|15124|15126.4|15124.4|15126.4|15124.4|15125.9|15123.9|8
1628164020000|2021-08-05 11:47:00|15127.1|15125.1|15126.5|15124.5|15127.3|15125.3|15126.5|15124.5|8
1628164030000|2021-08-05 11:47:10|15126.4|15124.4|15127|15125|15127.3|15125.3|15126.4|15124.4|8
1628164040000|2021-08-05 11:47:20|15127.1|15125.1|15127.4|15125.4|15127.4|15125.4|15126.8|15124.8|12
1628164050000|2021-08-05 11:47:30|15127.3|15125.3|15127.4|15125.4|15127.5|15125.5|15127.3|15125.3|1
1628164060000|2021-08-05 11:47:40|15127.3|15125.3|15127.1|15125.1|15127.4|15125.4|15127.1|15125.1|2
1628164070000|2021-08-05 11:47:50|15127|15125|15127.4|15125.4|15127.5|15125.5|15126.9|15124.9|14
1628164080000|2021-08-05 11:48:00|15127.3|15125.3|15127.8|15125.8|15127.8|15125.8|15127|15125|11
1628164090000|2021-08-05 11:48:10|15127.4|15125.4|15127.1|15125.1|15127.6|15125.6|15127|15125|6
1628164100000|2021-08-05 11:48:20|15127.3|15125.3|15126.9|15124.9|15127.4|15125.4|15126.9|15124.9|1
1628164110000|2021-08-05 11:48:30|15127.1|15125.1|15126.9|15124.9|15127.1|15125.1|15126.9|15124.9|2
1628164120000|2021-08-05 11:48:40|15126.8|15124.8|15126.4|15124.4|15126.8|15124.8|15126.4|15124.4|4
1628164130000|2021-08-05 11:48:50|15126.5|15124.5|15126.9|15124.9|15127|15125|15126.5|15124.5|2
1628164140000|2021-08-05 11:49:00|15126.8|15124.8|15126.6|15124.6|15127.1|15125.1|15126.6|15124.6|4
1628164150000|2021-08-05 11:49:10|15126.8|15124.8|15125.9|15123.9|15126.9|15124.9|15125.6|15123.6|74
1628164160000|2021-08-05 11:49:20|15126|15124|15126.6|15124.6|15126.6|15124.6|15126|15124|6
1628164170000|2021-08-05 11:49:30|15126.5|15124.5|15126.1|15124.1|15126.6|15124.6|15126.1|15124.1|1
1628164190000|2021-08-05 11:49:50|15125.9|15123.9|15125.6|15123.6|15126.3|15124.3|15125.6|15123.6|20
1628164200000|2021-08-05 11:50:00|15125.5|15123.5|15125.8|15123.8|15125.8|15123.8|15125.1|15123.1|17
1628164210000|2021-08-05 11:50:10|15125.9|15123.9|15126|15124|15126|15124|15125.5|15123.5|14
1628164220000|2021-08-05 11:50:20|15125.9|15123.9|15125.9|15123.9|15125.9|15123.9|15125.5|15123.5|4
1628164230000|2021-08-05 11:50:30|15126|15124|15126|15124|15126|15124|15125.9|15123.9|0
1628164240000|2021-08-05 11:50:40|15126.1|15124.1|15127.6|15125.6|15127.9|15125.9|15126|15124|24
1628164250000|2021-08-05 11:50:50|15127.8|15125.8|15127.1|15125.1|15127.8|15125.8|15127|15125|2
1628164260000|2021-08-05 11:51:00|15127|15125|15126.4|15124.4|15127.1|15125.1|15126.4|15124.4|14
1628164270000|2021-08-05 11:51:10|15126.3|15124.3|15125.9|15123.9|15126.3|15124.3|15125.9|15123.9|0
1628164280000|2021-08-05 11:51:20|15126|15124|15126.3|15124.3|15126.3|15124.3|15126|15124|4
1628164290000|2021-08-05 11:51:30|15126.1|15124.1|15125.4|15123.4|15126.1|15124.1|15125.4|15123.4|33
1628164300000|2021-08-05 11:51:40|15125.1|15123.1|15124.6|15122.6|15125.1|15123.1|15124.5|15122.5|18
1628164310000|2021-08-05 11:51:50|15124.5|15122.5|15124|15122|15124.6|15122.6|15124|15122|12
1628164320000|2021-08-05 11:52:00|15123.8|15121.8|15123.3|15121.3|15123.8|15121.8|15123|15121|14
1628164330000|2021-08-05 11:52:10|15123.1|15121.1|15123.4|15121.4|15123.6|15121.6|15123|15121|10
1628164340000|2021-08-05 11:52:20|15123.5|15121.5|15123.4|15121.4|15123.6|15121.6|15123.4|15121.4|5
1628164350000|2021-08-05 11:52:30|15123.3|15121.3|15123.4|15121.4|15123.8|15121.8|15123.3|15121.3|8
1628164360000|2021-08-05 11:52:40|15123.3|15121.3|15123.4|15121.4|15123.5|15121.5|15123.3|15121.3|2
1628164370000|2021-08-05 11:52:50|15123.5|15121.5|15123.4|15121.4|15123.5|15121.5|15123.4|15121.4|0
1628164380000|2021-08-05 11:53:00|15123.5|15121.5|15123.3|15121.3|15123.8|15121.8|15123.1|15121.1|13
1628164390000|2021-08-05 11:53:10|15123.1|15121.1|15122.9|15120.9|15123.1|15121.1|15122.3|15120.3|64
1628164400000|2021-08-05 11:53:20|15123|15121|15122.1|15120.1|15123|15121|15122.1|15120.1|27
1628164410000|2021-08-05 11:53:30|15122.3|15120.3|15122.4|15120.4|15122.4|15120.4|15122.1|15120.1|5
1628164420000|2021-08-05 11:53:40|15122.5|15120.5|15122.1|15120.1|15122.6|15120.6|15122|15120|7
1628164430000|2021-08-05 11:53:50|15122|15120|15122.1|15120.1|15122.3|15120.3|15121.8|15119.8|9
1628164440000|2021-08-05 11:54:00|15122.3|15120.3|15121.9|15119.9|15122.3|15120.3|15121.9|15119.9|6
1628164450000|2021-08-05 11:54:10|15122|15120|15122.9|15120.9|15122.9|15120.9|15121.8|15119.8|14
1628164460000|2021-08-05 11:54:20|15122.8|15120.8|15122.6|15120.6|15122.9|15120.9|15122.5|15120.5|6
1628164470000|2021-08-05 11:54:30|15122.5|15120.5|15122.9|15120.9|15123.1|15121.1|15122.4|15120.4|27
1628164480000|2021-08-05 11:54:40|15122.8|15120.8|15122.3|15120.3|15122.9|15120.9|15122|15120|29
1628164490000|2021-08-05 11:54:50|15122.4|15120.4|15123.3|15121.3|15123.3|15121.3|15122.3|15120.3|13
1628164500000|2021-08-05 11:55:00|15122.9|15120.9|15122.6|15120.6|15122.9|15120.9|15122.5|15120.5|30
1628164510000|2021-08-05 11:55:10|15122.8|15120.8|15122.9|15120.9|15123.1|15121.1|15122.6|15120.6|13
1628164520000|2021-08-05 11:55:20|15123|15121|15123|15121|15123|15121|15122.9|15120.9|0
1628164530000|2021-08-05 11:55:30|15123.1|15121.1|15123.6|15121.6|15123.6|15121.6|15123.1|15121.1|11
1628164540000|2021-08-05 11:55:40|15123.5|15121.5|15123.4|15121.4|15123.9|15121.9|15123.4|15121.4|6
1628164550000|2021-08-05 11:55:50|15123.5|15121.5|15123.4|15121.4|15123.9|15121.9|15123.4|15121.4|5
1628164560000|2021-08-05 11:56:00|15123.3|15121.3|15122.9|15120.9|15123.3|15121.3|15122.9|15120.9|9
1628164570000|2021-08-05 11:56:10|15123.4|15121.4|15123.6|15121.6|15123.9|15121.9|15123.1|15121.1|10
1628164580000|2021-08-05 11:56:20|15123.8|15121.8|15124|15122|15124|15122|15123.4|15121.4|10
1628164590000|2021-08-05 11:56:30|15123.9|15121.9|15123.6|15121.6|15124|15122|15123.1|15121.1|13
1628164600000|2021-08-05 11:56:40|15123.5|15121.5|15124.1|15122.1|15124.1|15122.1|15123.4|15121.4|5
1628164610000|2021-08-05 11:56:50|15124.3|15122.3|15124.9|15122.9|15124.9|15122.9|15124.1|15122.1|20
1628164620000|2021-08-05 11:57:00|15124.8|15122.8|15124.5|15122.5|15125|15123|15124.4|15122.4|4
1628164630000|2021-08-05 11:57:10|15124.6|15122.6|15124.4|15122.4|15124.6|15122.6|15123.9|15121.9|3
1628164640000|2021-08-05 11:57:20|15124.3|15122.3|15124.4|15122.4|15124.5|15122.5|15124.1|15122.1|0
1628164650000|2021-08-05 11:57:30|15124.3|15122.3|15123.8|15121.8|15124.4|15122.4|15123.8|15121.8|5
1628164660000|2021-08-05 11:57:40|15123.9|15121.9|15124.1|15122.1|15124.3|15122.3|15123.9|15121.9|1
1628164670000|2021-08-05 11:57:50|15124.3|15122.3|15124.1|15122.1|15124.4|15122.4|15124.1|15122.1|2
1628164680000|2021-08-05 11:58:00|15124.3|15122.3|15124.1|15122.1|15124.5|15122.5|15124|15122|0
1628164690000|2021-08-05 11:58:10|15124.3|15122.3|15124.4|15122.4|15124.4|15122.4|15124.1|15122.1|0
1628164700000|2021-08-05 11:58:20|15124.3|15122.3|15125.4|15123.4|15125.4|15123.4|15124.3|15122.3|7
1628164710000|2021-08-05 11:58:30|15125.5|15123.5|15126|15124|15126.1|15124.1|15125.4|15123.4|8
1628164720000|2021-08-05 11:58:40|15125.9|15123.9|15125.9|15123.9|15126.1|15124.1|15125.9|15123.9|0
1628164730000|2021-08-05 11:58:50|15125.8|15123.8|15125.3|15123.3|15125.8|15123.8|15125.3|15123.3|4
1628164740000|2021-08-05 11:59:00|15125.4|15123.4|15124.9|15122.9|15125.6|15123.6|15124.8|15122.8|5
1628164750000|2021-08-05 11:59:10|15125|15123|15124.6|15122.6|15125.1|15123.1|15124.3|15122.3|6
1628164760000|2021-08-05 11:59:20|15124.5|15122.5|15125.1|15123.1|15125.1|15123.1|15124.5|15122.5|2
1628164770000|2021-08-05 11:59:30|15124.9|15122.9|15124.9|15122.9|15125|15123|15124.9|15122.9|7
1628164780000|2021-08-05 11:59:40|15124.8|15122.8|15124.6|15122.6|15124.8|15122.8|15124.5|15122.5|3
1628164790000|2021-08-05 11:59:50|15124.8|15122.8|15124.6|15122.6|15124.8|15122.8|15124.3|15122.3|6
1628164800000|2021-08-05 12:00:00|15124.4|15122.4|15123.6|15121.6|15125.1|15123.1|15122.9|15120.9|66
1628164810000|2021-08-05 12:00:10|15123.5|15121.5|15122.9|15120.9|15123.6|15121.6|15122.9|15120.9|13
1628164820000|2021-08-05 12:00:20|15122.8|15120.8|15122.6|15120.6|15122.8|15120.8|15122.3|15120.3|12
1628164830000|2021-08-05 12:00:30|15122.5|15120.5|15121.9|15119.9|15122.5|15120.5|15121.9|15119.9|3
1628164840000|2021-08-05 12:00:40|15122|15120|15122.1|15120.1|15122.3|15120.3|15121.9|15119.9|23
1628164850000|2021-08-05 12:00:50|15122|15120|15122.6|15120.6|15122.6|15120.6|15121.9|15119.9|15
1628164860000|2021-08-05 12:01:00|15122.5|15120.5|15122.1|15120.1|15124.1|15122.1|15121.9|15119.9|47
1628164870000|2021-08-05 12:01:10|15121.9|15119.9|15121.6|15119.6|15122.8|15120.8|15121.6|15119.6|22
1628164880000|2021-08-05 12:01:20|15121.5|15119.5|15122.8|15120.8|15123.1|15121.1|15121.5|15119.5|42
1628164890000|2021-08-05 12:01:30|15122.6|15120.6|15121.9|15119.9|15122.8|15120.8|15121.9|15119.9|3
1628164900000|2021-08-05 12:01:40|15121.3|15119.3|15120.4|15118.4|15121.8|15119.8|15120.4|15118.4|64
1628164910000|2021-08-05 12:01:50|15120.3|15118.3|15120.3|15118.3|15120.6|15118.6|15120.1|15118.1|17
1628164920000|2021-08-05 12:02:00|15120.4|15118.4|15120.9|15118.9|15121.1|15119.1|15120.4|15118.4|24
1628164930000|2021-08-05 12:02:10|15121|15119|15120|15118|15121.3|15119.3|15120|15118|11
1628164940000|2021-08-05 12:02:20|15120.1|15118.1|15119.9|15117.9|15120.3|15118.3|15119.9|15117.9|9
1628164950000|2021-08-05 12:02:30|15120.1|15118.1|15119.9|15117.9|15120.1|15118.1|15119.9|15117.9|4
1628164960000|2021-08-05 12:02:40|15119.6|15117.6|15119.9|15117.9|15119.9|15117.9|15119.6|15117.6|24
1628164970000|2021-08-05 12:02:50|15119.6|15117.6|15119.9|15117.9|15119.9|15117.9|15119.5|15117.5|17
1628164980000|2021-08-05 12:03:00|15120.1|15118.1|15120.1|15118.1|15120.4|15118.4|15120.1|15118.1|13
1628164990000|2021-08-05 12:03:10|15120.3|15118.3|15119.6|15117.6|15120.5|15118.5|15119.4|15117.4|17
1628165000000|2021-08-05 12:03:20|15119.5|15117.5|15120.3|15118.3|15120.5|15118.5|15119.4|15117.4|6
1628165010000|2021-08-05 12:03:30|15120.4|15118.4|15120.9|15118.9|15121|15119|15120.4|15118.4|11
1628165020000|2021-08-05 12:03:40|15121|15119|15120.4|15118.4|15121|15119|15120.4|15118.4|5
1628165030000|2021-08-05 12:03:50|15120.5|15118.5|15120.6|15118.6|15120.6|15118.6|15120.4|15118.4|6
1628165040000|2021-08-05 12:04:00|15120.5|15118.5|15120.4|15118.4|15120.6|15118.6|15120.4|15118.4|5
1628165050000|2021-08-05 12:04:10|15120.5|15118.5|15120.9|15118.9|15121|15119|15120.5|15118.5|2
1628165060000|2021-08-05 12:04:20|15120.8|15118.8|15120.6|15118.6|15121.1|15119.1|15120.3|15118.3|6
1628165070000|2021-08-05 12:04:30|15120.4|15118.4|15120.9|15118.9|15120.9|15118.9|15120.4|15118.4|6
1628165080000|2021-08-05 12:04:40|15121|15119|15120.6|15118.6|15121.1|15119.1|15120.5|15118.5|6
1628165090000|2021-08-05 12:04:50|15120.5|15118.5|15120.5|15118.5|15121.1|15119.1|15120.5|15118.5|4
1628165100000|2021-08-05 12:05:00|15120.6|15118.6|15119.6|15117.6|15120.6|15118.6|15119.3|15117.3|28
1628165110000|2021-08-05 12:05:10|15119.8|15117.8|15119.1|15117.1|15119.8|15117.8|15118.8|15116.8|30
1628165120000|2021-08-05 12:05:20|15119.3|15117.3|15119.4|15117.4|15119.6|15117.6|15119.3|15117.3|5
1628165130000|2021-08-05 12:05:30|15119.6|15117.6|15119|15117|15120.3|15118.3|15118.9|15116.9|22
1628165140000|2021-08-05 12:05:40|15119.1|15117.1|15118.9|15116.9|15119.5|15117.5|15118.9|15116.9|15
1628165150000|2021-08-05 12:05:50|15119|15117|15118.8|15116.8|15119.1|15117.1|15118.4|15116.4|15
1628165160000|2021-08-05 12:06:00|15118.9|15116.9|15118.5|15116.5|15118.9|15116.9|15118|15116|18
1628165170000|2021-08-05 12:06:10|15118.4|15116.4|15118.4|15116.4|15118.5|15116.5|15118|15116|11
1628165180000|2021-08-05 12:06:20|15118.3|15116.3|15118.4|15116.4|15118.8|15116.8|15118.1|15116.1|5
1628165190000|2021-08-05 12:06:30|15118.5|15116.5|15118.9|15116.9|15119|15117|15118.4|15116.4|10
1628165200000|2021-08-05 12:06:40|15118.8|15116.8|15117.9|15115.9|15118.8|15116.8|15117.8|15115.8|16
1628165210000|2021-08-05 12:06:50|15118|15116|15117.6|15115.6|15118.1|15116.1|15117.5|15115.5|17
1628165220000|2021-08-05 12:07:00|15117.8|15115.8|15118.4|15116.4|15118.8|15116.8|15117.8|15115.8|17
1628165230000|2021-08-05 12:07:10|15118.3|15116.3|15118.6|15116.6|15118.9|15116.9|15118.3|15116.3|4
1628165240000|2021-08-05 12:07:20|15118.8|15116.8|15116.4|15114.4|15118.8|15116.8|15116.4|15114.4|37
1628165250000|2021-08-05 12:07:30|15116.1|15114.1|15117.4|15115.4|15117.4|15115.4|15115.5|15113.5|32
1628165260000|2021-08-05 12:07:40|15117.1|15115.1|15118.1|15116.1|15118.3|15116.3|15117.1|15115.1|5
1628165270000|2021-08-05 12:07:50|15118.4|15116.4|15118.5|15116.5|15118.8|15116.8|15118.1|15116.1|25
1628165280000|2021-08-05 12:08:00|15118.4|15116.4|15118.6|15116.6|15119.6|15117.6|15118.3|15116.3|20
1628165290000|2021-08-05 12:08:10|15118.8|15116.8|15119.6|15117.6|15119.8|15117.8|15118.8|15116.8|11
1628165300000|2021-08-05 12:08:20|15119.8|15117.8|15119|15117|15119.8|15117.8|15118.9|15116.9|9
1628165310000|2021-08-05 12:08:30|15119.1|15117.1|15119.4|15117.4|15119.5|15117.5|15118.5|15116.5|8
1628165320000|2021-08-05 12:08:40|15119.5|15117.5|15119.4|15117.4|15119.5|15117.5|15119.1|15117.1|1
1628165330000|2021-08-05 12:08:50|15119.3|15117.3|15119.1|15117.1|15119.5|15117.5|15119.1|15117.1|7
1628165340000|2021-08-05 12:09:00|15118.6|15116.6|15117.4|15115.4|15118.6|15116.6|15117|15115|34
1628165350000|2021-08-05 12:09:10|15117.6|15115.6|15118.1|15116.1|15118.1|15116.1|15117.6|15115.6|9
1628165360000|2021-08-05 12:09:20|15118|15116|15119.6|15117.6|15119.8|15117.8|15117.8|15115.8|9
1628165370000|2021-08-05 12:09:30|15119.5|15117.5|15119.1|15117.1|15119.5|15117.5|15118.6|15116.6|1
1628165380000|2021-08-05 12:09:40|15119|15117|15119.8|15117.8|15119.8|15117.8|15118.9|15116.9|7
1628165390000|2021-08-05 12:09:50|15119.6|15117.6|15119.9|15117.9|15120.3|15118.3|15119.5|15117.5|4
1628165400000|2021-08-05 12:10:00|15120|15118|15120.4|15118.4|15120.4|15118.4|15119.6|15117.6|3
1628165410000|2021-08-05 12:10:10|15120.3|15118.3|15120.1|15118.1|15120.3|15118.3|15119.6|15117.6|16
1628165420000|2021-08-05 12:10:20|15119.9|15117.9|15119.9|15117.9|15120|15118|15119.5|15117.5|16
1628165430000|2021-08-05 12:10:30|15120|15118|15120.4|15118.4|15120.4|15118.4|15120|15118|5
1628165440000|2021-08-05 12:10:40|15120.5|15118.5|15121.1|15119.1|15121.3|15119.3|15120.5|15118.5|26
1628165450000|2021-08-05 12:10:50|15121|15119|15121.4|15119.4|15121.5|15119.5|15121|15119|14
1628165460000|2021-08-05 12:11:00|15121.3|15119.3|15119.6|15117.6|15121.3|15119.3|15119.6|15117.6|9
1628165470000|2021-08-05 12:11:10|15119.5|15117.5|15119.6|15117.6|15119.6|15117.6|15119.5|15117.5|2
1628165480000|2021-08-05 12:11:20|15119.8|15117.8|15120.3|15118.3|15120.3|15118.3|15119.8|15117.8|3
1628165490000|2021-08-05 12:11:30|15120.1|15118.1|15119.6|15117.6|15120.4|15118.4|15119.6|15117.6|1
1628165500000|2021-08-05 12:11:40|15119.8|15117.8|15119.3|15117.3|15119.8|15117.8|15118.9|15116.9|8
1628165510000|2021-08-05 12:11:50|15119.4|15117.4|15119.5|15117.5|15119.6|15117.6|15119.1|15117.1|3
1628165520000|2021-08-05 12:12:00|15119.4|15117.4|15119.9|15117.9|15120|15118|15119|15117|12
1628165530000|2021-08-05 12:12:10|15119.8|15117.8|15119.5|15117.5|15119.8|15117.8|15119.5|15117.5|1
1628165540000|2021-08-05 12:12:20|15119.6|15117.6|15119.9|15117.9|15119.9|15117.9|15119.5|15117.5|3
1628165550000|2021-08-05 12:12:30|15120|15118|15120.4|15118.4|15120.8|15118.8|15120|15118|23
1628165560000|2021-08-05 12:12:40|15120.5|15118.5|15119.9|15117.9|15120.5|15118.5|15119.9|15117.9|2
1628165570000|2021-08-05 12:12:50|15120|15118|15119.8|15117.8|15120.3|15118.3|15119.8|15117.8|7
1628165580000|2021-08-05 12:13:00|15119.6|15117.6|15119.8|15117.8|15120.1|15118.1|15119.6|15117.6|6
1628165590000|2021-08-05 12:13:10|15119.6|15117.6|15119.8|15117.8|15119.9|15117.9|15119.4|15117.4|6
1628165600000|2021-08-05 12:13:20|15119.6|15117.6|15119.6|15117.6|15119.8|15117.8|15119.5|15117.5|2
1628165610000|2021-08-05 12:13:30|15119.5|15117.5|15119.4|15117.4|15119.5|15117.5|15119.3|15117.3|2
1628165620000|2021-08-05 12:13:40|15119.5|15117.5|15119.8|15117.8|15120.4|15118.4|15119.5|15117.5|6
1628165630000|2021-08-05 12:13:50|15119.9|15117.9|15119.9|15117.9|15120.1|15118.1|15119.9|15117.9|6
1628165640000|2021-08-05 12:14:00|15119.8|15117.8|15119.5|15117.5|15120|15118|15119.5|15117.5|10
1628165650000|2021-08-05 12:14:10|15119.4|15117.4|15119.6|15117.6|15119.6|15117.6|15119.4|15117.4|2
1628165660000|2021-08-05 12:14:20|15119.9|15117.9|15118.1|15116.1|15120|15118|15118|15116|42
1628165670000|2021-08-05 12:14:30|15118|15116|15118.1|15116.1|15118.1|15116.1|15117.9|15115.9|6
1628165680000|2021-08-05 12:14:40|15118|15116|15118.1|15116.1|15118.1|15116.1|15117.3|15115.3|19
1628165690000|2021-08-05 12:14:50|15118|15116|15117.9|15115.9|15118.3|15116.3|15117.6|15115.6|11
1628165700000|2021-08-05 12:15:00|15117.8|15115.8|15117.4|15115.4|15117.8|15115.8|15117|15115|16
1628165710000|2021-08-05 12:15:10|15117.5|15115.5|15116.9|15114.9|15117.5|15115.5|15116.6|15114.6|12
1628165720000|2021-08-05 12:15:20|15116.6|15114.6|15116.8|15114.8|15116.8|15114.8|15116.3|15114.3|26
1628165730000|2021-08-05 12:15:30|15116.9|15114.9|15117.4|15115.4|15117.4|15115.4|15116.9|15114.9|15
1628165740000|2021-08-05 12:15:40|15117.1|15115.1|15115.6|15113.6|15117.1|15115.1|15115.5|15113.5|37
1628165750000|2021-08-05 12:15:50|15115.4|15113.4|15116.6|15114.6|15116.6|15114.6|15115.4|15113.4|31
1628165760000|2021-08-05 12:16:00|15116.8|15114.8|15115.3|15113.3|15116.8|15114.8|15114.9|15112.9|51
1628165770000|2021-08-05 12:16:10|15115.1|15113.1|15115.4|15113.4|15115.6|15113.6|15115.1|15113.1|10
1628165780000|2021-08-05 12:16:20|15115.6|15113.6|15115.1|15113.1|15115.9|15113.9|15114.9|15112.9|10
1628165790000|2021-08-05 12:16:30|15115|15113|15115.9|15113.9|15115.9|15113.9|15114.6|15112.6|18
1628165800000|2021-08-05 12:16:40|15115.8|15113.8|15114.6|15112.6|15115.8|15113.8|15114.5|15112.5|12
1628165810000|2021-08-05 12:16:50|15114.5|15112.5|15114.3|15112.3|15114.6|15112.6|15114.1|15112.1|15
1628165820000|2021-08-05 12:17:00|15114.4|15112.4|15115.1|15113.1|15115.6|15113.6|15114|15112|14
1628165830000|2021-08-05 12:17:10|15115|15113|15115|15113|15115.8|15113.8|15114.8|15112.8|33
1628165840000|2021-08-05 12:17:20|15115.1|15113.1|15115.4|15113.4|15116|15114|15115.1|15113.1|6
1628165850000|2021-08-05 12:17:30|15115.3|15113.3|15115.3|15113.3|15115.6|15113.6|15115.1|15113.1|16
1628165860000|2021-08-05 12:17:40|15115.4|15113.4|15115.1|15113.1|15115.6|15113.6|15114.8|15112.8|17
1628165870000|2021-08-05 12:17:50|15115.3|15113.3|15115.1|15113.1|15115.4|15113.4|15115|15113|4
1628165880000|2021-08-05 12:18:00|15115.3|15113.3|15114.9|15112.9|15115.5|15113.5|15114.9|15112.9|3
1628165890000|2021-08-05 12:18:10|15115|15113|15115.3|15113.3|15115.3|15113.3|15114.8|15112.8|9
1628165900000|2021-08-05 12:18:20|15115.1|15113.1|15115|15113|15115.3|15113.3|15114.3|15112.3|21
1628165910000|2021-08-05 12:18:30|15115.1|15113.1|15115.8|15113.8|15116.1|15114.1|15115.1|15113.1|5
1628165920000|2021-08-05 12:18:40|15115.9|15113.9|15115.6|15113.6|15116.3|15114.3|15115.6|15113.6|3
1628165930000|2021-08-05 12:18:50|15115.5|15113.5|15115.6|15113.6|15115.8|15113.8|15115.3|15113.3|6
1628165940000|2021-08-05 12:19:00|15115.8|15113.8|15116.6|15114.6|15116.6|15114.6|15115.6|15113.6|8
1628165950000|2021-08-05 12:19:10|15116.8|15114.8|15116.9|15114.9|15117.1|15115.1|15116.4|15114.4|31
1628165960000|2021-08-05 12:19:20|15116.8|15114.8|15116.3|15114.3|15116.8|15114.8|15116.1|15114.1|4
1628165970000|2021-08-05 12:19:30|15116.1|15114.1|15116.4|15114.4|15116.4|15114.4|15115.9|15113.9|1
1628165980000|2021-08-05 12:19:40|15116.5|15114.5|15116.4|15114.4|15116.5|15114.5|15116.3|15114.3|6
1628165990000|2021-08-05 12:19:50|15116.5|15114.5|15116.9|15114.9|15117|15115|15116.4|15114.4|19
1628166000000|2021-08-05 12:20:00|15117|15115|15116.6|15114.6|15117.5|15115.5|15116.6|15114.6|27
1628166010000|2021-08-05 12:20:10|15116.1|15114.1|15115.9|15113.9|15116.1|15114.1|15115.5|15113.5|22
1628166020000|2021-08-05 12:20:20|15115.8|15113.8|15115.9|15113.9|15116.1|15114.1|15114.8|15112.8|23
1628166030000|2021-08-05 12:20:30|15116.1|15114.1|15116.1|15114.1|15116.4|15114.4|15115.8|15113.8|8
1628166040000|2021-08-05 12:20:40|15116.4|15114.4|15115.9|15113.9|15116.6|15114.6|15115.9|15113.9|5
1628166050000|2021-08-05 12:20:50|15116|15114|15116.4|15114.4|15116.4|15114.4|15115.9|15113.9|2
1628166060000|2021-08-05 12:21:00|15116.5|15114.5|15116.4|15114.4|15117|15115|15116.3|15114.3|6
1628166070000|2021-08-05 12:21:10|15116.3|15114.3|15116.1|15114.1|15116.4|15114.4|15115.8|15113.8|3
1628166080000|2021-08-05 12:21:20|15116.3|15114.3|15115.6|15113.6|15116.6|15114.6|15115.6|15113.6|12
1628166090000|2021-08-05 12:21:30|15115.8|15113.8|15115.5|15113.5|15115.8|15113.8|15115.5|15113.5|2
1628166100000|2021-08-05 12:21:40|15115.6|15113.6|15115.6|15113.6|15116|15114|15115.1|15113.1|12
1628166110000|2021-08-05 12:21:50|15115.5|15113.5|15116.4|15114.4|15116.4|15114.4|15115.5|15113.5|5
1628166120000|2021-08-05 12:22:00|15116.3|15114.3|15116.3|15114.3|15116.8|15114.8|15116.1|15114.1|11
1628166130000|2021-08-05 12:22:10|15116.4|15114.4|15116.6|15114.6|15116.6|15114.6|15116.4|15114.4|5
1628166140000|2021-08-05 12:22:20|15116.8|15114.8|15117.4|15115.4|15117.4|15115.4|15116.6|15114.6|13
1628166150000|2021-08-05 12:22:30|15117.3|15115.3|15117.1|15115.1|15117.4|15115.4|15116.9|15114.9|18
1628166160000|2021-08-05 12:22:40|15117|15115|15116.4|15114.4|15117|15115|15116.4|15114.4|3
1628166170000|2021-08-05 12:22:50|15116.3|15114.3|15114.9|15112.9|15116.4|15114.4|15114.9|15112.9|12
1628166180000|2021-08-05 12:23:00|15114.8|15112.8|15115.6|15113.6|15115.6|15113.6|15114.8|15112.8|12
1628166190000|2021-08-05 12:23:10|15115.8|15113.8|15115|15113|15115.8|15113.8|15114.9|15112.9|15
1628166200000|2021-08-05 12:23:20|15115.3|15113.3|15115.1|15113.1|15115.3|15113.3|15114.9|15112.9|6
1628166210000|2021-08-05 12:23:30|15115.3|15113.3|15114.9|15112.9|15115.3|15113.3|15114.9|15112.9|2
1628166220000|2021-08-05 12:23:40|15115|15113|15114.9|15112.9|15115.1|15113.1|15114.9|15112.9|8
1628166230000|2021-08-05 12:23:50|15114.8|15112.8|15114.6|15112.6|15114.8|15112.8|15114.5|15112.5|5
1628166240000|2021-08-05 12:24:00|15114.9|15112.9|15114.1|15112.1|15115.1|15113.1|15114.1|15112.1|47
1628166250000|2021-08-05 12:24:10|15114|15112|15114.1|15112.1|15114.3|15112.3|15113.9|15111.9|11
1628166260000|2021-08-05 12:24:20|15114|15112|15114.1|15112.1|15114.3|15112.3|15114|15112|5
1628166270000|2021-08-05 12:24:30|15114|15112|15114.6|15112.6|15114.6|15112.6|15114|15112|9
1628166280000|2021-08-05 12:24:40|15114.8|15112.8|15114.6|15112.6|15114.9|15112.9|15114.6|15112.6|3
1628166290000|2021-08-05 12:24:50|15114.8|15112.8|15115.1|15113.1|15115.1|15113.1|15114.5|15112.5|5
1628166300000|2021-08-05 12:25:00|15115.3|15113.3|15114.9|15112.9|15115.3|15113.3|15114.8|15112.8|9
1628166310000|2021-08-05 12:25:10|15115|15113|15114.6|15112.6|15115|15113|15114.5|15112.5|10
1628166320000|2021-08-05 12:25:20|15114.5|15112.5|15114|15112|15114.6|15112.6|15113.9|15111.9|7
1628166330000|2021-08-05 12:25:30|15114.1|15112.1|15114.4|15112.4|15114.6|15112.6|15114|15112|6
1628166340000|2021-08-05 12:25:40|15114.5|15112.5|15113.9|15111.9|15114.9|15112.9|15113.9|15111.9|18
1628166350000|2021-08-05 12:25:50|15114|15112|15114|15112|15114.4|15112.4|15114|15112|6
1628166360000|2021-08-05 12:26:00|15113.9|15111.9|15113.6|15111.6|15114.1|15112.1|15113.4|15111.4|39
1628166370000|2021-08-05 12:26:10|15113.5|15111.5|15112.9|15110.9|15113.8|15111.8|15112.9|15110.9|39
1628166380000|2021-08-05 12:26:20|15112.8|15110.8|15113.8|15111.8|15114.1|15112.1|15112.8|15110.8|16
1628166390000|2021-08-05 12:26:30|15113.6|15111.6|15114.1|15112.1|15114.1|15112.1|15113.3|15111.3|37
1628166400000|2021-08-05 12:26:40|15114.3|15112.3|15114.6|15112.6|15114.9|15112.9|15114.1|15112.1|12
1628166410000|2021-08-05 12:26:50|15114.5|15112.5|15114.6|15112.6|15114.9|15112.9|15114.1|15112.1|31
1628166420000|2021-08-05 12:27:00|15114.8|15112.8|15115.3|15113.3|15115.3|15113.3|15114.8|15112.8|14
1628166430000|2021-08-05 12:27:10|15115.1|15113.1|15115.4|15113.4|15115.9|15113.9|15115.1|15113.1|17
1628166440000|2021-08-05 12:27:20|15115.6|15113.6|15114.4|15112.4|15115.6|15113.6|15114.3|15112.3|19
1628166450000|2021-08-05 12:27:30|15114.6|15112.6|15115.4|15113.4|15115.4|15113.4|15114.4|15112.4|7
1628166460000|2021-08-05 12:27:40|15115.5|15113.5|15115.8|15113.8|15115.8|15113.8|15115.1|15113.1|7
1628166470000|2021-08-05 12:27:50|15115.9|15113.9|15116.1|15114.1|15116.3|15114.3|15115.9|15113.9|9
1628166480000|2021-08-05 12:28:00|15115.8|15113.8|15116.1|15114.1|15116.5|15114.5|15115.8|15113.8|17
1628166490000|2021-08-05 12:28:10|15116|15114|15116.4|15114.4|15116.4|15114.4|15116|15114|5
1628166500000|2021-08-05 12:28:20|15116.3|15114.3|15115.9|15113.9|15116.3|15114.3|15115.9|15113.9|11
1628166510000|2021-08-05 12:28:30|15115.8|15113.8|15115.6|15113.6|15116|15114|15115.6|15113.6|5
1628166520000|2021-08-05 12:28:40|15115.5|15113.5|15115.8|15113.8|15115.8|15113.8|15115.1|15113.1|12
1628166530000|2021-08-05 12:28:50|15115.6|15113.6|15115.6|15113.6|15115.6|15113.6|15115.5|15113.5|0
1628166540000|2021-08-05 12:29:00|15115.8|15113.8|15116.1|15114.1|15116.1|15114.1|15115.6|15113.6|13
1628166550000|2021-08-05 12:29:10|15116|15114|15116.3|15114.3|15116.3|15114.3|15115.9|15113.9|7
1628166560000|2021-08-05 12:29:20|15116.1|15114.1|15115.9|15113.9|15116.3|15114.3|15115.9|15113.9|1
1628166570000|2021-08-05 12:29:30|15116|15114|15115.6|15113.6|15116|15114|15115.6|15113.6|9
1628166580000|2021-08-05 12:29:40|15115.8|15113.8|15115.9|15113.9|15115.9|15113.9|15115.6|15113.6|2
1628166590000|2021-08-05 12:29:50|15116|15114|15115.8|15113.8|15116.1|15114.1|15115.8|15113.8|5
1628166600000|2021-08-05 12:30:00|15115.6|15113.6|15115.6|15113.6|15115.9|15113.9|15115.1|15113.1|17
1628166610000|2021-08-05 12:30:10|15115.5|15113.5|15111.6|15109.6|15115.5|15113.5|15111.3|15109.3|124
1628166620000|2021-08-05 12:30:20|15111.8|15109.8|15113.8|15111.8|15113.8|15111.8|15111.8|15109.8|36
1628166630000|2021-08-05 12:30:30|15113.6|15111.6|15113.5|15111.5|15114.3|15112.3|15113.1|15111.1|19
1628166640000|2021-08-05 12:30:40|15113.4|15111.4|15113|15111|15113.4|15111.4|15112.5|15110.5|28
1628166650000|2021-08-05 12:30:50|15112.9|15110.9|15113.5|15111.5|15113.6|15111.6|15112.3|15110.3|25
1628166660000|2021-08-05 12:31:00|15113.6|15111.6|15113|15111|15114.4|15112.4|15112.3|15110.3|46
1628166670000|2021-08-05 12:31:10|15112.5|15110.5|15112.6|15110.6|15113|15111|15112.3|15110.3|10
1628166680000|2021-08-05 12:31:20|15112.5|15110.5|15112.1|15110.1|15112.5|15110.5|15111.5|15109.5|25
1628166690000|2021-08-05 12:31:30|15112.3|15110.3|15111.4|15109.4|15112.4|15110.4|15111.4|15109.4|28
1628166700000|2021-08-05 12:31:40|15111.3|15109.3|15110|15108|15111.3|15109.3|15109.6|15107.6|88
1628166710000|2021-08-05 12:31:50|15110.1|15108.1|15111.6|15109.6|15111.8|15109.8|15110.1|15108.1|58
1628166720000|2021-08-05 12:32:00|15111.5|15109.5|15111.1|15109.1|15111.5|15109.5|15110.4|15108.4|40
1628166730000|2021-08-05 12:32:10|15111|15109|15111.6|15109.6|15112.1|15110.1|15111|15109|31
1628166740000|2021-08-05 12:32:20|15111.5|15109.5|15111.8|15109.8|15111.8|15109.8|15110.9|15108.9|13
1628166750000|2021-08-05 12:32:30|15111.6|15109.6|15113.3|15111.3|15113.4|15111.4|15111.5|15109.5|31
1628166760000|2021-08-05 12:32:40|15113.1|15111.1|15113.9|15111.9|15114.1|15112.1|15113|15111|104
1628166770000|2021-08-05 12:32:50|15114.1|15112.1|15113.6|15111.6|15114.5|15112.5|15113.6|15111.6|17
1628166780000|2021-08-05 12:33:00|15113.5|15111.5|15113.6|15111.6|15113.9|15111.9|15112.9|15110.9|9
1628166790000|2021-08-05 12:33:10|15113.5|15111.5|15113.1|15111.1|15113.6|15111.6|15112.9|15110.9|7
1628166800000|2021-08-05 12:33:20|15113.3|15111.3|15114|15112|15114.1|15112.1|15113.3|15111.3|5
1628166810000|2021-08-05 12:33:30|15113.9|15111.9|15112.5|15110.5|15114|15112|15112.4|15110.4|19
1628166820000|2021-08-05 12:33:40|15112.6|15110.6|15113|15111|15113.3|15111.3|15112.4|15110.4|15
1628166830000|2021-08-05 12:33:50|15113.1|15111.1|15115.1|15113.1|15115.1|15113.1|15113|15111|31
1628166840000|2021-08-05 12:34:00|15115|15113|15114.3|15112.3|15115|15113|15114|15112|16
1628166850000|2021-08-05 12:34:10|15114.1|15112.1|15114.1|15112.1|15114.4|15112.4|15114|15112|5
1628166860000|2021-08-05 12:34:20|15114|15112|15115.3|15113.3|15115.9|15113.9|15114|15112|49
1628166870000|2021-08-05 12:34:30|15115.4|15113.4|15116.3|15114.3|15116.3|15114.3|15115.4|15113.4|15
1628166880000|2021-08-05 12:34:40|15116.4|15114.4|15115.4|15113.4|15116.4|15114.4|15115.1|15113.1|13
1628166890000|2021-08-05 12:34:50|15114.4|15112.4|15113.9|15111.9|15114.6|15112.6|15113.8|15111.8|57
1628166900000|2021-08-05 12:35:00|15113.6|15111.6|15113.4|15111.4|15113.8|15111.8|15112.9|15110.9|24
1628166910000|2021-08-05 12:35:10|15113.5|15111.5|15114.8|15112.8|15115|15113|15113.4|15111.4|14
1628166920000|2021-08-05 12:35:20|15114.3|15112.3|15114.6|15112.6|15114.8|15112.8|15114.1|15112.1|8
1628166930000|2021-08-05 12:35:30|15114.8|15112.8|15114.3|15112.3|15114.9|15112.9|15114.3|15112.3|9
1628166940000|2021-08-05 12:35:40|15114.4|15112.4|15113.6|15111.6|15114.4|15112.4|15113.6|15111.6|2
1628166950000|2021-08-05 12:35:50|15113.8|15111.8|15114.4|15112.4|15114.4|15112.4|15113.5|15111.5|16
1628166960000|2021-08-05 12:36:00|15114.3|15112.3|15113.6|15111.6|15114.3|15112.3|15113.6|15111.6|3
1628166970000|2021-08-05 12:36:10|15113.8|15111.8|15114.5|15112.5|15114.6|15112.6|15113.8|15111.8|8
1628166980000|2021-08-05 12:36:20|15114.4|15112.4|15114.3|15112.3|15114.5|15112.5|15114.3|15112.3|1
1628166990000|2021-08-05 12:36:30|15114.4|15112.4|15113.6|15111.6|15114.4|15112.4|15113.5|15111.5|21
1628167000000|2021-08-05 12:36:40|15113.9|15111.9|15114.3|15112.3|15114.3|15112.3|15113.6|15111.6|13
1628167010000|2021-08-05 12:36:50|15114.4|15112.4|15114.3|15112.3|15114.5|15112.5|15114.3|15112.3|2
1628167020000|2021-08-05 12:37:00|15114.4|15112.4|15114.6|15112.6|15115|15113|15114.4|15112.4|18
1628167030000|2021-08-05 12:37:10|15114.5|15112.5|15114.9|15112.9|15114.9|15112.9|15114.4|15112.4|5
1628167040000|2021-08-05 12:37:20|15115|15113|15115.4|15113.4|15115.5|15113.5|15115|15113|12
1628167050000|2021-08-05 12:37:30|15115.3|15113.3|15115.3|15113.3|15115.4|15113.4|15115.3|15113.3|3
1628167060000|2021-08-05 12:37:40|15115.4|15113.4|15115.4|15113.4|15115.4|15113.4|15115.3|15113.3|0
1628167070000|2021-08-05 12:37:50|15115.3|15113.3|15115.3|15113.3|15115.3|15113.3|15115.3|15113.3|2
1628167080000|2021-08-05 12:38:00|15115.1|15113.1|15115.4|15113.4|15115.5|15113.5|15115.1|15113.1|15
1628167090000|2021-08-05 12:38:10|15115.5|15113.5|15115.4|15113.4|15115.5|15113.5|15114.9|15112.9|7
1628167100000|2021-08-05 12:38:20|15115.3|15113.3|15114.9|15112.9|15115.4|15113.4|15114.9|15112.9|0
1628167110000|2021-08-05 12:38:30|15115|15113|15115.3|15113.3|15115.3|15113.3|15115|15113|2
1628167120000|2021-08-05 12:38:40|15115.4|15113.4|15115.6|15113.6|15115.9|15113.9|15115.1|15113.1|14
1628167130000|2021-08-05 12:38:50|15115.4|15113.4|15116|15114|15116|15114|15115.4|15113.4|6
1628167140000|2021-08-05 12:39:00|15115.9|15113.9|15117.6|15115.6|15117.8|15115.8|15115.9|15113.9|68
1628167150000|2021-08-05 12:39:10|15117.5|15115.5|15117.5|15115.5|15118|15116|15117.3|15115.3|18
1628167160000|2021-08-05 12:39:20|15117.4|15115.4|15116.9|15114.9|15117.4|15115.4|15116.9|15114.9|9
1628167170000|2021-08-05 12:39:30|15118|15116|15118.6|15116.6|15119.1|15117.1|15118|15116|106
1628167180000|2021-08-05 12:39:40|15118.5|15116.5|15118.5|15116.5|15118.8|15116.8|15117.5|15115.5|50
1628167190000|2021-08-05 12:39:50|15118.4|15116.4|15118.6|15116.6|15118.6|15116.6|15117.9|15115.9|10
1628167200000|2021-08-05 12:40:00|15118.5|15116.5|15118|15116|15119|15117|15117.9|15115.9|51
1628167210000|2021-08-05 12:40:10|15118.1|15116.1|15118.1|15116.1|15118.6|15116.6|15117.9|15115.9|15
1628167220000|2021-08-05 12:40:20|15117.8|15115.8|15118.5|15116.5|15118.5|15116.5|15117.8|15115.8|15
1628167230000|2021-08-05 12:40:30|15118.4|15116.4|15118.9|15116.9|15119.6|15117.6|15118.4|15116.4|40
1628167240000|2021-08-05 12:40:40|15119|15117|15118.4|15116.4|15119.3|15117.3|15118.4|15116.4|21
1628167250000|2021-08-05 12:40:50|15118.5|15116.5|15114.3|15112.3|15118.5|15116.5|15112.4|15110.4|378
1628167260000|2021-08-05 12:41:00|15114.1|15112.1|15114|15112|15114.9|15112.9|15113.1|15111.1|33
1628167270000|2021-08-05 12:41:10|15113.9|15111.9|15112.9|15110.9|15114.3|15112.3|15112.6|15110.6|26
1628167280000|2021-08-05 12:41:20|15112.8|15110.8|15112.9|15110.9|15113.9|15111.9|15112.6|15110.6|37
1628167290000|2021-08-05 12:41:30|15113.1|15111.1|15113.1|15111.1|15113.6|15111.6|15113|15111|10
1628167300000|2021-08-05 12:41:40|15113|15111|15112.9|15110.9|15113.4|15111.4|15112.5|15110.5|24
1628167310000|2021-08-05 12:41:50|15112.8|15110.8|15113|15111|15113.1|15111.1|15112.5|15110.5|12
1628167320000|2021-08-05 12:42:00|15112.9|15110.9|15113|15111|15113.9|15111.9|15112.9|15110.9|19
1628167330000|2021-08-05 12:42:10|15112.9|15110.9|15111.9|15109.9|15113.1|15111.1|15111.8|15109.8|39
1628167340000|2021-08-05 12:42:20|15111.8|15109.8|15111.8|15109.8|15111.9|15109.9|15110.9|15108.9|56
1628167350000|2021-08-05 12:42:30|15111.6|15109.6|15111.5|15109.5|15112.1|15110.1|15111.4|15109.4|10
1628167360000|2021-08-05 12:42:40|15111.4|15109.4|15111.8|15109.8|15111.8|15109.8|15110.9|15108.9|13
1628167370000|2021-08-05 12:42:50|15111.6|15109.6|15111.4|15109.4|15111.6|15109.6|15110.9|15108.9|33
1628167380000|2021-08-05 12:43:00|15111.5|15109.5|15111.1|15109.1|15111.9|15109.9|15110.9|15108.9|34
1628167390000|2021-08-05 12:43:10|15111.4|15109.4|15111.9|15109.9|15112|15110|15110.6|15108.6|84
1628167400000|2021-08-05 12:43:20|15111.8|15109.8|15111.9|15109.9|15112.5|15110.5|15111.6|15109.6|26
1628167410000|2021-08-05 12:43:30|15111.8|15109.8|15113|15111|15113.1|15111.1|15111.8|15109.8|9
1628167420000|2021-08-05 12:43:40|15113.1|15111.1|15113.9|15111.9|15114|15112|15112.9|15110.9|17
1628167430000|2021-08-05 12:43:50|15113.8|15111.8|15113.6|15111.6|15114|15112|15112.9|15110.9|30
1628167440000|2021-08-05 12:44:00|15113.9|15111.9|15113.9|15111.9|15114.3|15112.3|15113.6|15111.6|9
1628167450000|2021-08-05 12:44:10|15113.8|15111.8|15114.1|15112.1|15114.3|15112.3|15113.3|15111.3|11
1628167460000|2021-08-05 12:44:20|15115.1|15113.1|15114.8|15112.8|15115.4|15113.4|15114.8|15112.8|31
1628167470000|2021-08-05 12:44:30|15114.6|15112.6|15114.1|15112.1|15114.6|15112.6|15113.8|15111.8|13
1628167480000|2021-08-05 12:44:40|15114|15112|15114.1|15112.1|15114.8|15112.8|15113.9|15111.9|18
1628167490000|2021-08-05 12:44:50|15114|15112|15113.9|15111.9|15114|15112|15113.9|15111.9|3
1628167500000|2021-08-05 12:45:00|15113.8|15111.8|15113.9|15111.9|15113.9|15111.9|15113.1|15111.1|6
1628167510000|2021-08-05 12:45:10|15113.8|15111.8|15112|15110|15113.8|15111.8|15112|15110|22
1628167520000|2021-08-05 12:45:20|15112.1|15110.1|15111.9|15109.9|15112.6|15110.6|15111.5|15109.5|22
1628167530000|2021-08-05 12:45:30|15112.1|15110.1|15112.9|15110.9|15113.4|15111.4|15111.9|15109.9|22
1628167540000|2021-08-05 12:45:40|15112.8|15110.8|15113|15111|15113.1|15111.1|15112.3|15110.3|3
1628167550000|2021-08-05 12:45:50|15112.9|15110.9|15112.8|15110.8|15113.1|15111.1|15112.8|15110.8|1
1628167560000|2021-08-05 12:46:00|15112.6|15110.6|15111.4|15109.4|15112.9|15110.9|15111.4|15109.4|31
1628167570000|2021-08-05 12:46:10|15111.1|15109.1|15111|15109|15111.6|15109.6|15110.8|15108.8|17
1628167580000|2021-08-05 12:46:20|15110.9|15108.9|15112.4|15110.4|15112.5|15110.5|15110.9|15108.9|13
1628167590000|2021-08-05 12:46:30|15112.3|15110.3|15112.1|15110.1|15112.9|15110.9|15111.9|15109.9|7
1628167600000|2021-08-05 12:46:40|15112|15110|15112.8|15110.8|15112.9|15110.9|15112|15110|7
1628167610000|2021-08-05 12:46:50|15112.6|15110.6|15112.6|15110.6|15112.6|15110.6|15112.4|15110.4|5
1628167620000|2021-08-05 12:47:00|15112.4|15110.4|15111.8|15109.8|15112.9|15110.9|15111.6|15109.6|22
1628167630000|2021-08-05 12:47:10|15111.9|15109.9|15110.9|15108.9|15111.9|15109.9|15110.4|15108.4|21
1628167640000|2021-08-05 12:47:20|15111|15109|15111.6|15109.6|15112|15110|15111|15109|6
1628167650000|2021-08-05 12:47:30|15111.8|15109.8|15111.9|15109.9|15112.1|15110.1|15111.6|15109.6|4
1628167660000|2021-08-05 12:47:40|15112.1|15110.1|15112|15110|15112.1|15110.1|15111.5|15109.5|6
1628167670000|2021-08-05 12:47:50|15111.9|15109.9|15112.4|15110.4|15112.4|15110.4|15111.8|15109.8|4
1628167680000|2021-08-05 12:48:00|15112.3|15110.3|15112.6|15110.6|15112.8|15110.8|15112|15110|18
1628167690000|2021-08-05 12:48:10|15112.5|15110.5|15112.9|15110.9|15112.9|15110.9|15112.4|15110.4|5
1628167700000|2021-08-05 12:48:20|15112.8|15110.8|15112.8|15110.8|15113|15111|15112.6|15110.6|5
1628167710000|2021-08-05 12:48:30|15112.6|15110.6|15112.6|15110.6|15112.6|15110.6|15112.3|15110.3|2
1628167720000|2021-08-05 12:48:40|15112.8|15110.8|15112.9|15110.9|15112.9|15110.9|15112.3|15110.3|2
1628167730000|2021-08-05 12:48:50|15112.8|15110.8|15112.6|15110.6|15113|15111|15112.4|15110.4|7
1628167740000|2021-08-05 12:49:00|15112.5|15110.5|15112.6|15110.6|15113|15111|15112.4|15110.4|11
1628167750000|2021-08-05 12:49:10|15112.5|15110.5|15112.5|15110.5|15112.6|15110.6|15112|15110|7
1628167760000|2021-08-05 12:49:20|15112.6|15110.6|15112.9|15110.9|15112.9|15110.9|15112.4|15110.4|3
1628167770000|2021-08-05 12:49:30|15112.8|15110.8|15111.9|15109.9|15112.9|15110.9|15111.6|15109.6|19
1628167780000|2021-08-05 12:49:40|15112|15110|15111.9|15109.9|15112|15110|15111.9|15109.9|1
1628167790000|2021-08-05 12:49:50|15112|15110|15111.1|15109.1|15112.1|15110.1|15110.8|15108.8|97
1628167800000|2021-08-05 12:50:00|15111|15109|15109.4|15107.4|15111|15109|15108.1|15106.1|246
1628167810000|2021-08-05 12:50:10|15109.3|15107.3|15108.9|15106.9|15110|15108|15108.8|15106.8|20
1628167820000|2021-08-05 12:50:20|15108.8|15106.8|15109.1|15107.1|15110.3|15108.3|15108.6|15106.6|43
1628167830000|2021-08-05 12:50:30|15109.3|15107.3|15108.9|15106.9|15109.4|15107.4|15107.8|15105.8|40
1628167840000|2021-08-05 12:50:40|15108.8|15106.8|15108.9|15106.9|15109.1|15107.1|15108.6|15106.6|18
1628167850000|2021-08-05 12:50:50|15108.8|15106.8|15109.4|15107.4|15110|15108|15108.8|15106.8|8
1628167860000|2021-08-05 12:51:00|15109.3|15107.3|15110.3|15108.3|15110.3|15108.3|15109.3|15107.3|4
1628167870000|2021-08-05 12:51:10|15110.4|15108.4|15110.5|15108.5|15111|15109|15110.1|15108.1|13
1628167880000|2021-08-05 12:51:20|15110.4|15108.4|15110.9|15108.9|15110.9|15108.9|15110.4|15108.4|5
1628167890000|2021-08-05 12:51:30|15111.4|15109.4|15110.4|15108.4|15111.4|15109.4|15110.4|15108.4|10
1628167900000|2021-08-05 12:51:40|15110.3|15108.3|15110.4|15108.4|15110.4|15108.4|15110|15108|5
1628167910000|2021-08-05 12:51:50|15110.8|15108.8|15111.3|15109.3|15111.9|15109.9|15110.5|15108.5|33
1628167920000|2021-08-05 12:52:00|15111.1|15109.1|15110.1|15108.1|15111.1|15109.1|15109.6|15107.6|12
1628167930000|2021-08-05 12:52:10|15110.3|15108.3|15110.6|15108.6|15110.8|15108.8|15109.9|15107.9|9
1628167940000|2021-08-05 12:52:20|15110.8|15108.8|15110.1|15108.1|15110.8|15108.8|15109.9|15107.9|10
1628167950000|2021-08-05 12:52:30|15110.3|15108.3|15110.1|15108.1|15110.4|15108.4|15109.9|15107.9|6
1628167960000|2021-08-05 12:52:40|15110|15108|15109.9|15107.9|15110.4|15108.4|15109.6|15107.6|13
1628167970000|2021-08-05 12:52:50|15109.8|15107.8|15110.1|15108.1|15110.1|15108.1|15109.6|15107.6|5
1628167980000|2021-08-05 12:53:00|15110.5|15108.5|15108.9|15106.9|15111|15109|15108.8|15106.8|48
1628167990000|2021-08-05 12:53:10|15109|15107|15109.5|15107.5|15109.6|15107.6|15109|15107|9
1628168000000|2021-08-05 12:53:20|15109.4|15107.4|15109.1|15107.1|15110.1|15108.1|15109|15107|19
1628168010000|2021-08-05 12:53:30|15109.3|15107.3|15109.8|15107.8|15110|15108|15109.3|15107.3|2
1628168020000|2021-08-05 12:53:40|15109.5|15107.5|15108.1|15106.1|15110|15108|15108.1|15106.1|42
1628168030000|2021-08-05 12:53:50|15108|15106|15108.5|15106.5|15108.8|15106.8|15108|15106|15
1628168040000|2021-08-05 12:54:00|15108.4|15106.4|15108.8|15106.8|15108.8|15106.8|15108|15106|17
1628168050000|2021-08-05 12:54:10|15108.9|15106.9|15108.6|15106.6|15109|15107|15108.5|15106.5|4
1628168060000|2021-08-05 12:54:20|15108.5|15106.5|15108.8|15106.8|15108.8|15106.8|15108.1|15106.1|5
1628168070000|2021-08-05 12:54:30|15109|15107|15109.1|15107.1|15109.1|15107.1|15109|15107|7
1628168080000|2021-08-05 12:54:40|15109.3|15107.3|15109.1|15107.1|15109.5|15107.5|15108.6|15106.6|13
1628168090000|2021-08-05 12:54:50|15109.3|15107.3|15108.9|15106.9|15109.4|15107.4|15108.8|15106.8|6
1628168100000|2021-08-05 12:55:00|15108.6|15106.6|15110|15108|15110.3|15108.3|15108.5|15106.5|24
1628168110000|2021-08-05 12:55:10|15109.9|15107.9|15109.8|15107.8|15110.1|15108.1|15109.6|15107.6|9
1628168120000|2021-08-05 12:55:20|15109.9|15107.9|15108.9|15106.9|15109.9|15107.9|15108.9|15106.9|11
1628168130000|2021-08-05 12:55:30|15108.8|15106.8|15108.9|15106.9|15109.1|15107.1|15108.8|15106.8|7
1628168140000|2021-08-05 12:55:40|15108.6|15106.6|15109.1|15107.1|15109.1|15107.1|15108.5|15106.5|9
1628168150000|2021-08-05 12:55:50|15109.3|15107.3|15109.1|15107.1|15109.3|15107.3|15108.6|15106.6|14
1628168160000|2021-08-05 12:56:00|15109.3|15107.3|15108.5|15106.5|15109.3|15107.3|15108.5|15106.5|7
1628168170000|2021-08-05 12:56:10|15108.6|15106.6|15108.6|15106.6|15108.8|15106.8|15108.5|15106.5|1
1628168180000|2021-08-05 12:56:20|15108.5|15106.5|15106.6|15104.6|15108.5|15106.5|15106|15104|123
1628168190000|2021-08-05 12:56:30|15106.8|15104.8|15107.5|15105.5|15108.1|15106.1|15106.6|15104.6|24
1628168200000|2021-08-05 12:56:40|15107.6|15105.6|15106.9|15104.9|15107.9|15105.9|15106.6|15104.6|22
1628168210000|2021-08-05 12:56:50|15106.8|15104.8|15105.4|15103.4|15106.8|15104.8|15104.6|15102.6|108
1628168220000|2021-08-05 12:57:00|15105.3|15103.3|15106.1|15104.1|15106.4|15104.4|15105.3|15103.3|60
1628168230000|2021-08-05 12:57:10|15105.9|15103.9|15106.9|15104.9|15106.9|15104.9|15105.6|15103.6|18
1628168240000|2021-08-05 12:57:20|15106.8|15104.8|15107.4|15105.4|15107.4|15105.4|15106.8|15104.8|12
1628168250000|2021-08-05 12:57:30|15107.3|15105.3|15107.4|15105.4|15107.5|15105.5|15106.9|15104.9|24
1628168260000|2021-08-05 12:57:40|15107.5|15105.5|15106.9|15104.9|15107.9|15105.9|15106.9|15104.9|28
1628168270000|2021-08-05 12:57:50|15107|15105|15106.6|15104.6|15107.1|15105.1|15106.6|15104.6|8
1628168280000|2021-08-05 12:58:00|15106.8|15104.8|15105.9|15103.9|15106.9|15104.9|15105.9|15103.9|11
1628168290000|2021-08-05 12:58:10|15106|15104|15106.6|15104.6|15106.6|15104.6|15105.9|15103.9|11
1628168300000|2021-08-05 12:58:20|15107|15105|15107.9|15105.9|15108.3|15106.3|15106.9|15104.9|29
1628168310000|2021-08-05 12:58:30|15107.8|15105.8|15107.8|15105.8|15108|15106|15107.6|15105.6|5
1628168320000|2021-08-05 12:58:40|15108.1|15106.1|15108.6|15106.6|15109.4|15107.4|15108|15106|81
1628168330000|2021-08-05 12:58:50|15108.8|15106.8|15109.1|15107.1|15109.3|15107.3|15108.6|15106.6|12
1628168340000|2021-08-05 12:59:00|15109|15107|15108.6|15106.6|15109|15107|15108.1|15106.1|9
1628168350000|2021-08-05 12:59:10|15108.5|15106.5|15107.9|15105.9|15108.9|15106.9|15107.9|15105.9|14
1628168360000|2021-08-05 12:59:20|15108|15106|15107.9|15105.9|15108.1|15106.1|15107.9|15105.9|7
1628168370000|2021-08-05 12:59:30|15108|15106|15108.6|15106.6|15108.9|15106.9|15108|15106|5
1628168380000|2021-08-05 12:59:40|15108.8|15106.8|15108.4|15106.4|15108.9|15106.9|15108|15106|5
1628168390000|2021-08-05 12:59:50|15108.3|15106.3|15107.3|15105.3|15108.4|15106.4|15107.3|15105.3|23
1628168400000|2021-08-05 13:00:00|15107.1|15105.1|15109.1|15107.1|15109.4|15107.4|15106.6|15104.6|142
1628168410000|2021-08-05 13:00:10|15109.3|15107.3|15108.1|15106.1|15109.4|15107.4|15108|15106|30
1628168420000|2021-08-05 13:00:20|15108.3|15106.3|15107.8|15105.8|15108.3|15106.3|15107.6|15105.6|31
1628168430000|2021-08-05 13:00:30|15107.6|15105.6|15108.4|15106.4|15108.5|15106.5|15107.4|15105.4|21
1628168440000|2021-08-05 13:00:40|15108.6|15106.6|15109.6|15107.6|15109.6|15107.6|15108.6|15106.6|66
1628168450000|2021-08-05 13:00:50|15109.5|15107.5|15109.9|15107.9|15110|15108|15109.1|15107.1|21
1628168460000|2021-08-05 13:01:00|15110|15108|15111.1|15109.1|15111.1|15109.1|15110|15108|49
1628168470000|2021-08-05 13:01:10|15111|15109|15111.9|15109.9|15112|15110|15111|15109|49
1628168480000|2021-08-05 13:01:20|15112|15110|15112|15110|15112.4|15110.4|15111.9|15109.9|53
1628168490000|2021-08-05 13:01:30|15111.9|15109.9|15112.3|15110.3|15112.5|15110.5|15111.6|15109.6|26
1628168500000|2021-08-05 13:01:40|15112.4|15110.4|15112.4|15110.4|15112.5|15110.5|15111.8|15109.8|18
1628168510000|2021-08-05 13:01:50|15112.6|15110.6|15112.1|15110.1|15112.8|15110.8|15112|15110|29
1628168520000|2021-08-05 13:02:00|15112|15110|15112.3|15110.3|15112.3|15110.3|15111.5|15109.5|19
1628168530000|2021-08-05 13:02:10|15112.1|15110.1|15112.4|15110.4|15112.9|15110.9|15112|15110|12
1628168540000|2021-08-05 13:02:20|15112.3|15110.3|15111.6|15109.6|15112.3|15110.3|15111.6|15109.6|19
1628168550000|2021-08-05 13:02:30|15111.5|15109.5|15111.3|15109.3|15112.1|15110.1|15111|15109|40
1628168560000|2021-08-05 13:02:40|15111.1|15109.1|15111.1|15109.1|15111.4|15109.4|15111|15109|6
1628168570000|2021-08-05 13:02:50|15111.3|15109.3|15111.4|15109.4|15112|15110|15111.3|15109.3|12
1628168580000|2021-08-05 13:03:00|15111.3|15109.3|15111.1|15109.1|15111.4|15109.4|15110.9|15108.9|11
1628168590000|2021-08-05 13:03:10|15111|15109|15111.1|15109.1|15111.8|15109.8|15111|15109|13
1628168600000|2021-08-05 13:03:20|15111.3|15109.3|15110.9|15108.9|15111.8|15109.8|15110.9|15108.9|13
1628168610000|2021-08-05 13:03:30|15111|15109|15111.4|15109.4|15111.8|15109.8|15110.4|15108.4|32
1628168620000|2021-08-05 13:03:40|15111.5|15109.5|15111.9|15109.9|15111.9|15109.9|15111.4|15109.4|3
1628168630000|2021-08-05 13:03:50|15111.8|15109.8|15113.4|15111.4|15113.5|15111.5|15111.8|15109.8|40
1628168640000|2021-08-05 13:04:00|15113.1|15111.1|15114|15112|15114.4|15112.4|15113.1|15111.1|27
1628168650000|2021-08-05 13:04:10|15114.1|15112.1|15114.1|15112.1|15114.5|15112.5|15113.8|15111.8|19
1628168660000|2021-08-05 13:04:20|15114.3|15112.3|15114.4|15112.4|15114.5|15112.5|15114.3|15112.3|19
1628168670000|2021-08-05 13:04:30|15114.5|15112.5|15114.6|15112.6|15114.8|15112.8|15114.3|15112.3|26
1628168680000|2021-08-05 13:04:40|15114.9|15112.9|15113.6|15111.6|15114.9|15112.9|15113.4|15111.4|40
1628168690000|2021-08-05 13:04:50|15113.8|15111.8|15113.9|15111.9|15114.3|15112.3|15113.6|15111.6|21
1628168700000|2021-08-05 13:05:00|15114|15112|15114|15112|15115.1|15113.1|15114|15112|35
1628168710000|2021-08-05 13:05:10|15113.9|15111.9|15114.1|15112.1|15114.1|15112.1|15113.4|15111.4|11
1628168720000|2021-08-05 13:05:20|15114|15112|15113.6|15111.6|15114.1|15112.1|15113.6|15111.6|7
1628168730000|2021-08-05 13:05:30|15113.4|15111.4|15112.9|15110.9|15113.6|15111.6|15112.8|15110.8|19
1628168740000|2021-08-05 13:05:40|15112.8|15110.8|15112.6|15110.6|15112.9|15110.9|15112.6|15110.6|11
1628168750000|2021-08-05 13:05:50|15112.5|15110.5|15113|15111|15113.1|15111.1|15112.5|15110.5|14
1628168760000|2021-08-05 13:06:00|15113.1|15111.1|15112.5|15110.5|15113.1|15111.1|15112|15110|18
1628168770000|2021-08-05 13:06:10|15112.6|15110.6|15112.4|15110.4|15112.6|15110.6|15112.3|15110.3|11
1628168780000|2021-08-05 13:06:20|15112.5|15110.5|15112.9|15110.9|15113|15111|15112.3|15110.3|5
1628168790000|2021-08-05 13:06:30|15113|15111|15112.6|15110.6|15113|15111|15112.3|15110.3|9
1628168800000|2021-08-05 13:06:40|15112.5|15110.5|15111.8|15109.8|15112.5|15110.5|15111.6|15109.6|25
1628168810000|2021-08-05 13:06:50|15111.6|15109.6|15111.6|15109.6|15111.9|15109.9|15111.1|15109.1|17
1628168820000|2021-08-05 13:07:00|15111.5|15109.5|15112.4|15110.4|15112.8|15110.8|15111.1|15109.1|46
1628168830000|2021-08-05 13:07:10|15112.5|15110.5|15111.6|15109.6|15112.9|15110.9|15111.6|15109.6|10
1628168840000|2021-08-05 13:07:20|15111.8|15109.8|15112.3|15110.3|15112.3|15110.3|15111.4|15109.4|11
1628168850000|2021-08-05 13:07:30|15112.1|15110.1|15113.3|15111.3|15113.4|15111.4|15112.1|15110.1|6
1628168860000|2021-08-05 13:07:40|15113.1|15111.1|15113.4|15111.4|15113.4|15111.4|15113.1|15111.1|8
1628168870000|2021-08-05 13:07:50|15113.3|15111.3|15113.1|15111.1|15113.4|15111.4|15113|15111|0
1628168880000|2021-08-05 13:08:00|15113|15111|15113.3|15111.3|15113.4|15111.4|15112.9|15110.9|6
1628168890000|2021-08-05 13:08:10|15113.1|15111.1|15113|15111|15113.1|15111.1|15113|15111|1
1628168900000|2021-08-05 13:08:20|15112.9|15110.9|15113|15111|15113|15111|15112.5|15110.5|4
1628168910000|2021-08-05 13:08:30|15113.1|15111.1|15113.1|15111.1|15113.5|15111.5|15113.1|15111.1|8
1628168920000|2021-08-05 13:08:40|15113.3|15111.3|15112.6|15110.6|15113.4|15111.4|15112.6|15110.6|16
1628168930000|2021-08-05 13:08:50|15112.8|15110.8|15112.1|15110.1|15112.9|15110.9|15112|15110|22
1628168940000|2021-08-05 13:09:00|15112|15110|15111.6|15109.6|15112|15110|15111.4|15109.4|11
1628168950000|2021-08-05 13:09:10|15111.8|15109.8|15111.4|15109.4|15111.9|15109.9|15111.4|15109.4|6
1628168960000|2021-08-05 13:09:20|15111.3|15109.3|15111.1|15109.1|15111.4|15109.4|15111.1|15109.1|6
1628168970000|2021-08-05 13:09:30|15111|15109|15112.1|15110.1|15112.4|15110.4|15111|15109|15
1628168980000|2021-08-05 13:09:40|15112|15110|15112.3|15110.3|15112.6|15110.6|15112|15110|11
1628168990000|2021-08-05 13:09:50|15112.1|15110.1|15112.1|15110.1|15112.3|15110.3|15112.1|15110.1|1
1628169000000|2021-08-05 13:10:00|15112.4|15110.4|15112.3|15110.3|15112.6|15110.6|15111.9|15109.9|26
1628169010000|2021-08-05 13:10:10|15112.1|15110.1|15112.6|15110.6|15112.9|15110.9|15112.1|15110.1|6
1628169020000|2021-08-05 13:10:20|15112.5|15110.5|15113.4|15111.4|15113.4|15111.4|15112.5|15110.5|15
1628169030000|2021-08-05 13:10:30|15113.3|15111.3|15113.8|15111.8|15113.8|15111.8|15113.1|15111.1|9
1628169040000|2021-08-05 13:10:40|15113.9|15111.9|15113.4|15111.4|15114|15112|15113|15111|14
1628169050000|2021-08-05 13:10:50|15113.3|15111.3|15112.6|15110.6|15113.3|15111.3|15112.6|15110.6|10
1628169060000|2021-08-05 13:11:00|15112.5|15110.5|15111.9|15109.9|15112.5|15110.5|15111.5|15109.5|21
1628169070000|2021-08-05 13:11:10|15112|15110|15111.4|15109.4|15112|15110|15111.4|15109.4|7
1628169080000|2021-08-05 13:11:20|15111.5|15109.5|15111.1|15109.1|15112.1|15110.1|15111.1|15109.1|19
1628169090000|2021-08-05 13:11:30|15111|15109|15111.3|15109.3|15111.5|15109.5|15111|15109|8
1628169100000|2021-08-05 13:11:40|15111.1|15109.1|15110.4|15108.4|15111.1|15109.1|15110.4|15108.4|33
1628169110000|2021-08-05 13:11:50|15110.5|15108.5|15111.4|15109.4|15111.5|15109.5|15110.4|15108.4|11
1628169120000|2021-08-05 13:12:00|15111.3|15109.3|15111.1|15109.1|15111.4|15109.4|15110.9|15108.9|10
1628169130000|2021-08-05 13:12:10|15111|15109|15109.9|15107.9|15111|15109|15109.5|15107.5|78
1628169140000|2021-08-05 13:12:20|15109.8|15107.8|15109.4|15107.4|15110|15108|15109|15107|31
1628169150000|2021-08-05 13:12:30|15109.3|15107.3|15109|15107|15109.4|15107.4|15108.6|15106.6|21
1628169160000|2021-08-05 13:12:40|15109.1|15107.1|15108.8|15106.8|15109.4|15107.4|15108.6|15106.6|8
1628169170000|2021-08-05 13:12:50|15108.6|15106.6|15109.9|15107.9|15110|15108|15108.5|15106.5|17
1628169180000|2021-08-05 13:13:00|15109.8|15107.8|15110.1|15108.1|15110.3|15108.3|15109.6|15107.6|7
1628169190000|2021-08-05 13:13:10|15110|15108|15108.9|15106.9|15110.1|15108.1|15108.9|15106.9|7
1628169200000|2021-08-05 13:13:20|15109|15107|15108.9|15106.9|15109.4|15107.4|15108.5|15106.5|6
1628169210000|2021-08-05 13:13:30|15109|15107|15107.9|15105.9|15109|15107|15107.9|15105.9|20
1628169220000|2021-08-05 13:13:40|15108|15106|15107.8|15105.8|15108|15106|15107.5|15105.5|22
1628169230000|2021-08-05 13:13:50|15107.9|15105.9|15108|15106|15108.1|15106.1|15107.6|15105.6|14
1628169240000|2021-08-05 13:14:00|15107.9|15105.9|15107.4|15105.4|15107.9|15105.9|15107.3|15105.3|30
1628169250000|2021-08-05 13:14:10|15107.5|15105.5|15107.9|15105.9|15107.9|15105.9|15107.4|15105.4|11
1628169260000|2021-08-05 13:14:20|15107.8|15105.8|15107.9|15105.9|15108|15106|15107.4|15105.4|12
1628169270000|2021-08-05 13:14:30|15107.8|15105.8|15108.6|15106.6|15108.6|15106.6|15107.6|15105.6|7
1628169280000|2021-08-05 13:14:40|15108.5|15106.5|15108.9|15106.9|15109.1|15107.1|15108.4|15106.4|38
1628169290000|2021-08-05 13:14:50|15108.8|15106.8|15109.4|15107.4|15109.4|15107.4|15108.5|15106.5|4
1628169300000|2021-08-05 13:15:00|15109.3|15107.3|15109.5|15107.5|15110.3|15108.3|15109.1|15107.1|37
1628169310000|2021-08-05 13:15:10|15109.4|15107.4|15110.3|15108.3|15110.3|15108.3|15109.4|15107.4|19
1628169320000|2021-08-05 13:15:20|15110.1|15108.1|15109.4|15107.4|15110.1|15108.1|15109.3|15107.3|19
1628169330000|2021-08-05 13:15:30|15109.3|15107.3|15109.3|15107.3|15109.5|15107.5|15108.9|15106.9|36
1628169340000|2021-08-05 13:15:40|15109.4|15107.4|15110.6|15108.6|15110.6|15108.6|15109.3|15107.3|41
1628169350000|2021-08-05 13:15:50|15110.8|15108.8|15112.1|15110.1|15112.3|15110.3|15110.6|15108.6|38
1628169360000|2021-08-05 13:16:00|15112.3|15110.3|15112.4|15110.4|15113.1|15111.1|15112.1|15110.1|61
1628169370000|2021-08-05 13:16:10|15112.9|15110.9|15113.4|15111.4|15113.4|15111.4|15112.5|15110.5|27
1628169380000|2021-08-05 13:16:20|15113.3|15111.3|15112.9|15110.9|15113.3|15111.3|15112.9|15110.9|21
1628169390000|2021-08-05 13:16:30|15112.8|15110.8|15113.1|15111.1|15113.4|15111.4|15112.8|15110.8|25
1628169400000|2021-08-05 13:16:40|15113|15111|15112.6|15110.6|15113|15111|15112.3|15110.3|23
1628169410000|2021-08-05 13:16:50|15112.4|15110.4|15112.4|15110.4|15112.4|15110.4|15112|15110|13
1628169420000|2021-08-05 13:17:00|15112.6|15110.6|15112.4|15110.4|15113|15111|15112.4|15110.4|10
1628169430000|2021-08-05 13:17:10|15112.8|15110.8|15112|15110|15112.8|15110.8|15111.8|15109.8|25
1628169440000|2021-08-05 13:17:20|15111.9|15109.9|15112.1|15110.1|15112.4|15110.4|15111.9|15109.9|4
1628169450000|2021-08-05 13:17:30|15112.3|15110.3|15111.9|15109.9|15112.3|15110.3|15111.6|15109.6|30
1628169460000|2021-08-05 13:17:40|15112|15110|15111.6|15109.6|15112|15110|15111.5|15109.5|4
1628169470000|2021-08-05 13:17:50|15111.5|15109.5|15111.9|15109.9|15112|15110|15111.4|15109.4|1
1628169480000|2021-08-05 13:18:00|15112|15110|15112.4|15110.4|15112.5|15110.5|15111.5|15109.5|10
1628169490000|2021-08-05 13:18:10|15112.3|15110.3|15111.4|15109.4|15112.4|15110.4|15111.4|15109.4|10
1628169500000|2021-08-05 13:18:20|15111.5|15109.5|15110.9|15108.9|15111.9|15109.9|15110.5|15108.5|117
1628169510000|2021-08-05 13:18:30|15111|15109|15111.6|15109.6|15111.6|15109.6|15111|15109|14
1628169520000|2021-08-05 13:18:40|15111.8|15109.8|15111.6|15109.6|15111.8|15109.8|15111.6|15109.6|7
1628169530000|2021-08-05 13:18:50|15111.5|15109.5|15112|15110|15112|15110|15111.3|15109.3|16
1628169540000|2021-08-05 13:19:00|15111.9|15109.9|15111.8|15109.8|15112.1|15110.1|15111.8|15109.8|4
1628169550000|2021-08-05 13:19:10|15111.5|15109.5|15111.1|15109.1|15111.8|15109.8|15111.1|15109.1|9
1628169560000|2021-08-05 13:19:20|15111.3|15109.3|15110.9|15108.9|15111.4|15109.4|15110.9|15108.9|8
1628169570000|2021-08-05 13:19:30|15111|15109|15111.8|15109.8|15111.8|15109.8|15110.8|15108.8|10
1628169580000|2021-08-05 13:19:40|15111.6|15109.6|15111.5|15109.5|15111.8|15109.8|15111.4|15109.4|3
1628169590000|2021-08-05 13:19:50|15111.4|15109.4|15110.4|15108.4|15111.8|15109.8|15110.3|15108.3|65
1628169600000|2021-08-05 13:20:00|15110.3|15108.3|15109.6|15107.6|15110.3|15108.3|15109|15107|82
1628169610000|2021-08-05 13:20:10|15109.5|15107.5|15109|15107|15109.6|15107.6|15108.9|15106.9|31
1628169620000|2021-08-05 13:20:20|15108.9|15106.9|15108.5|15106.5|15108.9|15106.9|15108.3|15106.3|19
1628169630000|2021-08-05 13:20:30|15108.6|15106.6|15108.6|15106.6|15109|15107|15108.6|15106.6|6
1628169640000|2021-08-05 13:20:40|15108.8|15106.8|15108.8|15106.8|15108.8|15106.8|15108.6|15106.6|8
1628169650000|2021-08-05 13:20:50|15108.9|15106.9|15109.1|15107.1|15109.3|15107.3|15108.8|15106.8|12
1628169660000|2021-08-05 13:21:00|15109|15107|15109.8|15107.8|15109.8|15107.8|15108.9|15106.9|15
1628169670000|2021-08-05 13:21:10|15109.6|15107.6|15111.1|15109.1|15111.5|15109.5|15109.6|15107.6|49
1628169680000|2021-08-05 13:21:20|15111.3|15109.3|15111.4|15109.4|15111.5|15109.5|15110.9|15108.9|15
1628169690000|2021-08-05 13:21:30|15111.3|15109.3|15111.1|15109.1|15111.4|15109.4|15111|15109|9
1628169700000|2021-08-05 13:21:40|15111.3|15109.3|15111|15109|15111.3|15109.3|15110.9|15108.9|6
1628169710000|2021-08-05 13:21:50|15110.9|15108.9|15110.8|15108.8|15111.8|15109.8|15110.8|15108.8|13
1628169720000|2021-08-05 13:22:00|15110.9|15108.9|15110.9|15108.9|15111.4|15109.4|15110.8|15108.8|22
1628169730000|2021-08-05 13:22:10|15111|15109|15110.6|15108.6|15111|15109|15110.6|15108.6|11
1628169740000|2021-08-05 13:22:20|15110.8|15108.8|15111|15109|15111.1|15109.1|15110.8|15108.8|16
1628169750000|2021-08-05 13:22:30|15110.5|15108.5|15110.6|15108.6|15110.8|15108.8|15110.4|15108.4|19
1628169760000|2021-08-05 13:22:40|15110.4|15108.4|15109|15107|15110.4|15108.4|15109|15107|24
1628169770000|2021-08-05 13:22:50|15109.1|15107.1|15109.4|15107.4|15109.4|15107.4|15108.8|15106.8|76
1628169780000|2021-08-05 13:23:00|15109.3|15107.3|15110.4|15108.4|15110.4|15108.4|15109.1|15107.1|17
1628169790000|2021-08-05 13:23:10|15110.3|15108.3|15110.8|15108.8|15110.9|15108.9|15110.3|15108.3|18
1628169800000|2021-08-05 13:23:20|15110.6|15108.6|15110.6|15108.6|15110.9|15108.9|15110.6|15108.6|2
1628169810000|2021-08-05 13:23:30|15110.5|15108.5|15110.1|15108.1|15110.6|15108.6|15109.9|15107.9|17
1628169820000|2021-08-05 13:23:40|15110.3|15108.3|15109.9|15107.9|15110.4|15108.4|15109.9|15107.9|12
1628169830000|2021-08-05 13:23:50|15110|15108|15110.1|15108.1|15110.4|15108.4|15109.6|15107.6|15
1628169840000|2021-08-05 13:24:00|15110.3|15108.3|15109.9|15107.9|15110.5|15108.5|15109|15107|33
1628169850000|2021-08-05 13:24:10|15110|15108|15110.6|15108.6|15111.1|15109.1|15110|15108|22
1628169860000|2021-08-05 13:24:20|15110.8|15108.8|15111.4|15109.4|15111.4|15109.4|15110.5|15108.5|10
1628169870000|2021-08-05 13:24:30|15111.5|15109.5|15111.4|15109.4|15111.6|15109.6|15111.3|15109.3|21
1628169880000|2021-08-05 13:24:40|15111.5|15109.5|15111.8|15109.8|15112|15110|15111.5|15109.5|24
1628169890000|2021-08-05 13:24:50|15111.9|15109.9|15110.4|15108.4|15111.9|15109.9|15110.4|15108.4|28
1628169900000|2021-08-05 13:25:00|15110.9|15108.9|15112.8|15110.8|15113.1|15111.1|15110.9|15108.9|130
1628169910000|2021-08-05 13:25:10|15112.9|15110.9|15111.5|15109.5|15112.9|15110.9|15111.1|15109.1|35
1628169920000|2021-08-05 13:25:20|15111.4|15109.4|15111.6|15109.6|15112|15110|15111.4|15109.4|21
1628169930000|2021-08-05 13:25:30|15112|15110|15112.6|15110.6|15112.8|15110.8|15112|15110|82
1628169940000|2021-08-05 13:25:40|15112.5|15110.5|15113.6|15111.6|15113.9|15111.9|15112.5|15110.5|43
1628169950000|2021-08-05 13:25:50|15113.5|15111.5|15113.1|15111.1|15114|15112|15113.1|15111.1|20
1628169960000|2021-08-05 13:26:00|15113|15111|15113.4|15111.4|15113.4|15111.4|15112.8|15110.8|29
1628169970000|2021-08-05 13:26:10|15113.3|15111.3|15113.9|15111.9|15114|15112|15113.1|15111.1|31
1628169980000|2021-08-05 13:26:20|15113.8|15111.8|15113.4|15111.4|15113.9|15111.9|15113.3|15111.3|19
1628169990000|2021-08-05 13:26:30|15113.5|15111.5|15114|15112|15114.1|15112.1|15113.4|15111.4|21
1628170000000|2021-08-05 13:26:40|15114.1|15112.1|15114.9|15112.9|15115.8|15113.8|15114.1|15112.1|147
1628170010000|2021-08-05 13:26:50|15114.8|15112.8|15114.8|15112.8|15115.6|15113.6|15114.6|15112.6|44
1628170020000|2021-08-05 13:27:00|15114.6|15112.6|15115.1|15113.1|15115.1|15113.1|15114.4|15112.4|42
1628170030000|2021-08-05 13:27:10|15115|15113|15114.8|15112.8|15115.4|15113.4|15114.5|15112.5|29
1628170040000|2021-08-05 13:27:20|15114.9|15112.9|15115.4|15113.4|15115.4|15113.4|15114.8|15112.8|15
1628170050000|2021-08-05 13:27:30|15115.3|15113.3|15114.9|15112.9|15115.3|15113.3|15114.4|15112.4|25
1628170060000|2021-08-05 13:27:40|15114.5|15112.5|15114.1|15112.1|15114.6|15112.6|15113.6|15111.6|23
1628170070000|2021-08-05 13:27:50|15113.9|15111.9|15114.3|15112.3|15114.4|15112.4|15113.8|15111.8|24
1628170080000|2021-08-05 13:28:00|15113.8|15111.8|15114.6|15112.6|15115.6|15113.6|15113.1|15111.1|124
1628170090000|2021-08-05 13:28:10|15114.8|15112.8|15115|15113|15115|15113|15113.9|15111.9|57
1628170100000|2021-08-05 13:28:20|15115.1|15113.1|15115.3|15113.3|15115.5|15113.5|15114.8|15112.8|44
1628170110000|2021-08-05 13:28:30|15115.1|15113.1|15115.6|15113.6|15115.6|15113.6|15115|15113|22
1628170120000|2021-08-05 13:28:40|15115.5|15113.5|15116.1|15114.1|15116.3|15114.3|15115.5|15113.5|32
1628170130000|2021-08-05 13:28:50|15115.9|15113.9|15116.1|15114.1|15116.3|15114.3|15115.6|15113.6|14
1628170140000|2021-08-05 13:29:00|15116|15114|15116.3|15114.3|15116.4|15114.4|15115.9|15113.9|28
1628170150000|2021-08-05 13:29:10|15116.1|15114.1|15114.6|15112.6|15116.3|15114.3|15114.6|15112.6|53
1628170160000|2021-08-05 13:29:20|15114.5|15112.5|15115.1|15113.1|15115.5|15113.5|15114.5|15112.5|49
1628170170000|2021-08-05 13:29:30|15115.3|15113.3|15114.6|15112.6|15115.4|15113.4|15114.5|15112.5|104
1628170180000|2021-08-05 13:29:40|15114.5|15112.5|15114.4|15112.4|15114.8|15112.8|15114|15112|61
1628170190000|2021-08-05 13:29:50|15114.5|15112.5|15113.3|15111.3|15114.5|15112.5|15113.3|15111.3|159
1628170200000|2021-08-05 13:30:00|15112.8|15111.8|15109.5|15108.5|15117.9|15116.9|15109.1|15108.1|1890
1628170210000|2021-08-05 13:30:10|15109.4|15108.4|15108.4|15107.4|15110.9|15109.9|15097.4|15096.4|1367
1628170220000|2021-08-05 13:30:20|15108.5|15107.5|15111.9|15110.9|15112.6|15111.6|15107.1|15106.1|513
1628170230000|2021-08-05 13:30:30|15112|15111|15115.3|15114.3|15115.5|15114.5|15111.1|15110.1|449
1628170240000|2021-08-05 13:30:40|15115.4|15114.4|15115.3|15114.3|15117.9|15116.9|15115.1|15114.1|388
1628170250000|2021-08-05 13:30:50|15115.1|15114.1|15106.4|15105.4|15115.1|15114.1|15106.4|15105.4|366
1628170260000|2021-08-05 13:31:00|15106.5|15105.5|15099.4|15098.4|15110.1|15109.1|15095.6|15094.6|1129
1628170270000|2021-08-05 13:31:10|15099.9|15098.9|15099.4|15098.4|15103.6|15102.6|15098.3|15097.3|594
1628170280000|2021-08-05 13:31:20|15100.1|15099.1|15100.6|15099.6|15101.5|15100.5|15096.6|15095.6|511
1628170290000|2021-08-05 13:31:30|15100.5|15099.5|15103.3|15102.3|15104.8|15103.8|15099.1|15098.1|391
1628170300000|2021-08-05 13:31:40|15103.4|15102.4|15099|15098|15104|15103|15098.6|15097.6|331
1628170310000|2021-08-05 13:31:50|15099.1|15098.1|15099|15098|15100.1|15099.1|15097.3|15096.3|273
1628170320000|2021-08-05 13:32:00|15099.1|15098.1|15097.9|15096.9|15099.3|15098.3|15095.4|15094.4|555
1628170330000|2021-08-05 13:32:10|15097.6|15096.6|15088.4|15087.4|15098.1|15097.1|15087.8|15086.8|1260
1628170340000|2021-08-05 13:32:20|15088|15087|15088.9|15087.9|15090.4|15089.4|15085.4|15084.4|777
1628170350000|2021-08-05 13:32:30|15089.3|15088.3|15089.1|15088.1|15090.6|15089.6|15087.5|15086.5|357
1628170360000|2021-08-05 13:32:40|15089.4|15088.4|15090.6|15089.6|15092.6|15091.6|15089.1|15088.1|316
1628170370000|2021-08-05 13:32:50|15090.9|15089.9|15096.4|15095.4|15096.6|15095.6|15089|15088|349
1628170380000|2021-08-05 13:33:00|15096.5|15095.5|15097.5|15096.5|15098.3|15097.3|15094.6|15093.6|550
1628170390000|2021-08-05 13:33:10|15097.6|15096.6|15100.4|15099.4|15101|15100|15097.4|15096.4|392
1628170400000|2021-08-05 13:33:20|15099.9|15098.9|15098.5|15097.5|15100.9|15099.9|15096.3|15095.3|371
1628170410000|2021-08-05 13:33:30|15098.6|15097.6|15098.8|15097.8|15100.5|15099.5|15096.9|15095.9|310
1628170420000|2021-08-05 13:33:40|15098.9|15097.9|15101.3|15100.3|15101.9|15100.9|15098.9|15097.9|215
1628170430000|2021-08-05 13:33:50|15101.4|15100.4|15104.4|15103.4|15105.6|15104.6|15101.1|15100.1|511
1628170440000|2021-08-05 13:34:00|15104.3|15103.3|15110.9|15109.9|15111.6|15110.6|15104.3|15103.3|598
1628170450000|2021-08-05 13:34:10|15111.1|15110.1|15107.6|15106.6|15112.1|15111.1|15106.1|15105.1|469
1628170460000|2021-08-05 13:34:20|15108.4|15107.4|15111.1|15110.1|15112.8|15111.8|15108.4|15107.4|521
1628170470000|2021-08-05 13:34:30|15111.3|15110.3|15112.9|15111.9|15114.6|15113.6|15110.1|15109.1|424
1628170480000|2021-08-05 13:34:40|15113|15112|15116.9|15115.9|15117|15116|15112.8|15111.8|363
1628170490000|2021-08-05 13:34:50|15116.5|15115.5|15111.9|15110.9|15117|15116|15111.9|15110.9|353
1628170500000|2021-08-05 13:35:00|15112.3|15111.3|15116.9|15115.9|15120.4|15119.4|15112|15111|756
1628170510000|2021-08-05 13:35:10|15117|15116|15118.6|15117.6|15120.9|15119.9|15115.6|15114.6|506
1628170520000|2021-08-05 13:35:20|15118.8|15117.8|15121.8|15120.8|15124|15123|15117.9|15116.9|568
1628170530000|2021-08-05 13:35:30|15121.9|15120.9|15121.9|15120.9|15123.4|15122.4|15121.1|15120.1|364
1628170540000|2021-08-05 13:35:40|15122|15121|15126.4|15125.4|15126.4|15125.4|15120.6|15119.6|546
1628170550000|2021-08-05 13:35:50|15126.1|15125.1|15121.9|15120.9|15126.1|15125.1|15120.8|15119.8|351
1628170560000|2021-08-05 13:36:00|15122.6|15121.6|15124.1|15123.1|15126.4|15125.4|15121.9|15120.9|381
1628170570000|2021-08-05 13:36:10|15124.3|15123.3|15126.1|15125.1|15126.8|15125.8|15123.1|15122.1|236
1628170580000|2021-08-05 13:36:20|15125.9|15124.9|15124.6|15123.6|15126.6|15125.6|15123.9|15122.9|203
1628170590000|2021-08-05 13:36:30|15124.5|15123.5|15124.4|15123.4|15125.4|15124.4|15123.3|15122.3|164
1628170600000|2021-08-05 13:36:40|15124.6|15123.6|15120.6|15119.6|15124.9|15123.9|15119.9|15118.9|303
1628170610000|2021-08-05 13:36:50|15120.8|15119.8|15120.6|15119.6|15121.9|15120.9|15117.9|15116.9|288
1628170620000|2021-08-05 13:37:00|15120.4|15119.4|15117.1|15116.1|15122.8|15121.8|15116.9|15115.9|290
1628170630000|2021-08-05 13:37:10|15117.3|15116.3|15121|15120|15121.9|15120.9|15116.8|15115.8|236
1628170640000|2021-08-05 13:37:20|15121.1|15120.1|15120.3|15119.3|15121.3|15120.3|15118.6|15117.6|101
1628170650000|2021-08-05 13:37:30|15120.1|15119.1|15119.9|15118.9|15121.4|15120.4|15119.4|15118.4|191
1628170660000|2021-08-05 13:37:40|15119.6|15118.6|15119.8|15118.8|15120.3|15119.3|15118.9|15117.9|101
1628170670000|2021-08-05 13:37:50|15119.5|15118.5|15119.3|15118.3|15119.5|15118.5|15116.4|15115.4|209
1628170680000|2021-08-05 13:38:00|15119.1|15118.1|15118.1|15117.1|15121.6|15120.6|15117.9|15116.9|198
1628170690000|2021-08-05 13:38:10|15118.3|15117.3|15115.9|15114.9|15118.4|15117.4|15114.1|15113.1|303
1628170700000|2021-08-05 13:38:20|15115.8|15114.8|15113.1|15112.1|15116.6|15115.6|15110.9|15109.9|391
1628170710000|2021-08-05 13:38:30|15113.3|15112.3|15114.3|15113.3|15114.6|15113.6|15110.6|15109.6|320
1628170720000|2021-08-05 13:38:40|15114.4|15113.4|15118.3|15117.3|15118.4|15117.4|15114.3|15113.3|271
1628170730000|2021-08-05 13:38:50|15118.1|15117.1|15117.1|15116.1|15119.1|15118.1|15116.5|15115.5|172
1628170740000|2021-08-05 13:39:00|15117.4|15116.4|15122.8|15121.8|15122.9|15121.9|15117.4|15116.4|335
1628170750000|2021-08-05 13:39:10|15122.9|15121.9|15122.9|15121.9|15122.9|15121.9|15121.1|15120.1|208
1628170760000|2021-08-05 13:39:20|15123.1|15122.1|15123|15122|15123.8|15122.8|15121.3|15120.3|168
1628170770000|2021-08-05 13:39:30|15122.9|15121.9|15120.9|15119.9|15122.9|15121.9|15120.5|15119.5|136
1628170780000|2021-08-05 13:39:40|15121|15120|15120|15119|15123.5|15122.5|15119.8|15118.8|219
1628170790000|2021-08-05 13:39:50|15119.4|15118.4|15114.5|15113.5|15119.4|15118.4|15114|15113|412
1628170800000|2021-08-05 13:40:00|15114.6|15113.6|15112.1|15111.1|15114.6|15113.6|15107|15106|614
1628170810000|2021-08-05 13:40:10|15111.5|15110.5|15107.4|15106.4|15111.5|15110.5|15106.8|15105.8|354
1628170820000|2021-08-05 13:40:20|15107.5|15106.5|15112.5|15111.5|15112.5|15111.5|15107.4|15106.4|227
1628170830000|2021-08-05 13:40:30|15112.4|15111.4|15109.8|15108.8|15112.4|15111.4|15105.3|15104.3|390
1628170840000|2021-08-05 13:40:40|15110|15109|15110.4|15109.4|15111.4|15110.4|15108.3|15107.3|161
1628170850000|2021-08-05 13:40:50|15110.1|15109.1|15111.4|15110.4|15112.6|15111.6|15109.6|15108.6|194
1628170860000|2021-08-05 13:41:00|15111.9|15110.9|15111.8|15110.8|15114.5|15113.5|15111.5|15110.5|294
1628170870000|2021-08-05 13:41:10|15111.6|15110.6|15107.3|15106.3|15111.9|15110.9|15106.5|15105.5|283
1628170880000|2021-08-05 13:41:20|15107.6|15106.6|15110|15109|15111.6|15110.6|15106.4|15105.4|226
1628170890000|2021-08-05 13:41:30|15110.1|15109.1|15109|15108|15110.6|15109.6|15107.1|15106.1|149
1628170900000|2021-08-05 13:41:40|15109.1|15108.1|15106.3|15105.3|15109.1|15108.1|15105.4|15104.4|293
1628170910000|2021-08-05 13:41:50|15106|15105|15106.8|15105.8|15106.9|15105.9|15103.4|15102.4|385
1628170920000|2021-08-05 13:42:00|15106.9|15105.9|15101.4|15100.4|15106.9|15105.9|15101.1|15100.1|383
1628170930000|2021-08-05 13:42:10|15101.3|15100.3|15101.8|15100.8|15103|15102|15099.4|15098.4|296
1628170940000|2021-08-05 13:42:20|15101.9|15100.9|15106.1|15105.1|15106.6|15105.6|15101.8|15100.8|365
1628170950000|2021-08-05 13:42:30|15106.4|15105.4|15108.9|15107.9|15108.9|15107.9|15105.4|15104.4|253
1628170960000|2021-08-05 13:42:40|15109|15108|15109.8|15108.8|15111.4|15110.4|15107.6|15106.6|353
1628170970000|2021-08-05 13:42:50|15110.1|15109.1|15111.8|15110.8|15111.8|15110.8|15108.1|15107.1|161
1628170980000|2021-08-05 13:43:00|15111.9|15110.9|15114.1|15113.1|15114.3|15113.3|15110.6|15109.6|312
1628170990000|2021-08-05 13:43:10|15114|15113|15117.6|15116.6|15119.1|15118.1|15113.8|15112.8|497
1628171000000|2021-08-05 13:43:20|15117.9|15116.9|15117.9|15116.9|15119.4|15118.4|15117|15116|297
1628171010000|2021-08-05 13:43:30|15117.4|15116.4|15117.6|15116.6|15117.9|15116.9|15115.4|15114.4|196
1628171020000|2021-08-05 13:43:40|15117.4|15116.4|15116.4|15115.4|15119.1|15118.1|15116.4|15115.4|141
1628171030000|2021-08-05 13:43:50|15116.1|15115.1|15115.9|15114.9|15116.3|15115.3|15114.6|15113.6|138
1628171040000|2021-08-05 13:44:00|15116.1|15115.1|15116.6|15115.6|15117.5|15116.5|15112.9|15111.9|188
1628171050000|2021-08-05 13:44:10|15116.5|15115.5|15117.9|15116.9|15118.1|15117.1|15115.1|15114.1|177
1628171060000|2021-08-05 13:44:20|15118.1|15117.1|15119.1|15118.1|15119.6|15118.6|15116.9|15115.9|292
1628171070000|2021-08-05 13:44:30|15119|15118|15117.9|15116.9|15119.8|15118.8|15116.6|15115.6|158
1628171080000|2021-08-05 13:44:40|15117.6|15116.6|15116.9|15115.9|15118.6|15117.6|15115|15114|131
1628171090000|2021-08-05 13:44:50|15116.8|15115.8|15115.6|15114.6|15116.8|15115.8|15112.6|15111.6|263
1628171100000|2021-08-05 13:45:00|15115.8|15114.8|15113.8|15112.8|15117|15116|15110|15109|349
1628171110000|2021-08-05 13:45:10|15113.9|15112.9|15111.6|15110.6|15115.5|15114.5|15111.6|15110.6|186
1628171120000|2021-08-05 13:45:20|15111.9|15110.9|15115.1|15114.1|15115.1|15114.1|15111.6|15110.6|182
1628171130000|2021-08-05 13:45:30|15115.4|15114.4|15119.9|15118.9|15120.3|15119.3|15114.3|15113.3|384
1628171140000|2021-08-05 13:45:40|15119.6|15118.6|15119.6|15118.6|15120.4|15119.4|15119.1|15118.1|171
1628171150000|2021-08-05 13:45:50|15119.9|15118.9|15124.1|15123.1|15124.9|15123.9|15119.9|15118.9|470
1628171160000|2021-08-05 13:46:00|15124.4|15123.4|15127.4|15126.4|15127.4|15126.4|15123.9|15122.9|478
1628171170000|2021-08-05 13:46:10|15127.1|15126.1|15125.6|15124.6|15128.4|15127.4|15125.1|15124.1|423
1628171180000|2021-08-05 13:46:20|15125.5|15124.5|15124.1|15123.1|15125.8|15124.8|15123.4|15122.4|245
1628171190000|2021-08-05 13:46:30|15124|15123|15125|15124|15125.3|15124.3|15121.6|15120.6|267
1628171200000|2021-08-05 13:46:40|15125.1|15124.1|15124.9|15123.9|15126.5|15125.5|15123.9|15122.9|154
1628171210000|2021-08-05 13:46:50|15125.3|15124.3|15124.4|15123.4|15125.5|15124.5|15122.6|15121.6|107
1628171220000|2021-08-05 13:47:00|15124.9|15123.9|15131.1|15130.1|15131.5|15130.5|15124.9|15123.9|665
1628171230000|2021-08-05 13:47:10|15131.3|15130.3|15133.9|15132.9|15134.1|15133.1|15130.5|15129.5|646
1628171240000|2021-08-05 13:47:20|15134.1|15133.1|15133.9|15132.9|15134.1|15133.1|15132.4|15131.4|372
1628171250000|2021-08-05 13:47:30|15133.6|15132.6|15134.4|15133.4|15134.5|15133.5|15132.4|15131.4|297
1628171260000|2021-08-05 13:47:40|15134|15133|15135.9|15134.9|15136|15135|15133.8|15132.8|283
1628171270000|2021-08-05 13:47:50|15135.6|15134.6|15134.1|15133.1|15136.8|15135.8|15133.9|15132.9|292
1628171280000|2021-08-05 13:48:00|15134.6|15133.6|15137.3|15136.3|15137.8|15136.8|15134.4|15133.4|455
1628171290000|2021-08-05 13:48:10|15137.1|15136.1|15139.4|15138.4|15139.6|15138.6|15136.4|15135.4|411
1628171300000|2021-08-05 13:48:20|15139.5|15138.5|15136.5|15135.5|15140|15139|15135.9|15134.9|338
1628171310000|2021-08-05 13:48:30|15136.3|15135.3|15136.9|15135.9|15137.5|15136.5|15135.8|15134.8|154
1628171320000|2021-08-05 13:48:40|15136.8|15135.8|15132.1|15131.1|15137.3|15136.3|15132|15131|331
1628171330000|2021-08-05 13:48:50|15132.3|15131.3|15134.1|15133.1|15135.6|15134.6|15130.9|15129.9|266
1628171340000|2021-08-05 13:49:00|15134.4|15133.4|15137.4|15136.4|15137.4|15136.4|15134.4|15133.4|265
1628171350000|2021-08-05 13:49:10|15136.8|15135.8|15133.1|15132.1|15137.5|15136.5|15133.1|15132.1|191
1628171360000|2021-08-05 13:49:20|15133.4|15132.4|15134.6|15133.6|15136.4|15135.4|15133.4|15132.4|195
1628171370000|2021-08-05 13:49:30|15134.8|15133.8|15133.4|15132.4|15134.9|15133.9|15131.8|15130.8|247
1628171380000|2021-08-05 13:49:40|15133.3|15132.3|15133.9|15132.9|15134.1|15133.1|15132.3|15131.3|163
1628171390000|2021-08-05 13:49:50|15133.8|15132.8|15130.1|15129.1|15134.1|15133.1|15128.9|15127.9|318
1628171400000|2021-08-05 13:50:00|15130|15129|15134.4|15133.4|15135.1|15134.1|15130|15129|508
1628171410000|2021-08-05 13:50:10|15134.1|15133.1|15134.4|15133.4|15135.8|15134.8|15133.1|15132.1|299
1628171420000|2021-08-05 13:50:20|15134.5|15133.5|15134.9|15133.9|15135.9|15134.9|15132.8|15131.8|204
1628171430000|2021-08-05 13:50:30|15134.8|15133.8|15135.4|15134.4|15136|15135|15133.4|15132.4|126
1628171440000|2021-08-05 13:50:40|15135.1|15134.1|15131.9|15130.9|15135.1|15134.1|15131.9|15130.9|137
1628171450000|2021-08-05 13:50:50|15132.1|15131.1|15131.9|15130.9|15133.9|15132.9|15131.1|15130.1|146
1628171460000|2021-08-05 13:51:00|15131.8|15130.8|15133.9|15132.9|15134|15133|15131.6|15130.6|127
1628171470000|2021-08-05 13:51:10|15134|15133|15134.4|15133.4|15135.8|15134.8|15132.9|15131.9|208
1628171480000|2021-08-05 13:51:20|15134.1|15133.1|15135.9|15134.9|15137.3|15136.3|15134.1|15133.1|216
1628171490000|2021-08-05 13:51:30|15135.8|15134.8|15134.9|15133.9|15136.1|15135.1|15134.4|15133.4|83
1628171500000|2021-08-05 13:51:40|15135.1|15134.1|15132.4|15131.4|15135.1|15134.1|15132.4|15131.4|110
1628171510000|2021-08-05 13:51:50|15132.3|15131.3|15131.4|15130.4|15132.5|15131.5|15129.6|15128.6|187
1628171520000|2021-08-05 13:52:00|15130.5|15129.5|15132.5|15131.5|15132.9|15131.9|15130.3|15129.3|134
1628171530000|2021-08-05 13:52:10|15132.4|15131.4|15132.4|15131.4|15133.6|15132.6|15130.6|15129.6|169
1628171540000|2021-08-05 13:52:20|15132.5|15131.5|15132.1|15131.1|15132.8|15131.8|15131|15130|101
1628171550000|2021-08-05 13:52:30|15132|15131|15130.4|15129.4|15132.6|15131.6|15130.1|15129.1|130
1628171560000|2021-08-05 13:52:40|15130.5|15129.5|15135.3|15134.3|15135.3|15134.3|15130.1|15129.1|294
1628171570000|2021-08-05 13:52:50|15135.1|15134.1|15137.5|15136.5|15137.6|15136.6|15134.9|15133.9|288
1628171580000|2021-08-05 13:53:00|15137.6|15136.6|15140.6|15139.6|15140.8|15139.8|15137.3|15136.3|405
1628171590000|2021-08-05 13:53:10|15140.4|15139.4|15138.1|15137.1|15140.4|15139.4|15137.5|15136.5|224
1628171600000|2021-08-05 13:53:20|15137.9|15136.9|15136.1|15135.1|15138|15137|15135.6|15134.6|137
1628171610000|2021-08-05 13:53:30|15136.3|15135.3|15135.6|15134.6|15136.8|15135.8|15134.8|15133.8|124
1628171620000|2021-08-05 13:53:40|15135.8|15134.8|15135.5|15134.5|15135.9|15134.9|15134.3|15133.3|104
1628171630000|2021-08-05 13:53:50|15135.9|15134.9|15135.1|15134.1|15136.9|15135.9|15134.9|15133.9|142
1628171640000|2021-08-05 13:54:00|15135|15134|15135.9|15134.9|15136|15135|15133.3|15132.3|224
1628171650000|2021-08-05 13:54:10|15136|15135|15135|15134|15136.6|15135.6|15133|15132|267
1628171660000|2021-08-05 13:54:20|15134.6|15133.6|15131.6|15130.6|15134.8|15133.8|15131.1|15130.1|202
1628171670000|2021-08-05 13:54:30|15131.8|15130.8|15130.9|15129.9|15132.9|15131.9|15130.4|15129.4|170
1628171680000|2021-08-05 13:54:40|15131|15130|15132.1|15131.1|15132.3|15131.3|15130.3|15129.3|120
1628171690000|2021-08-05 13:54:50|15132|15131|15135.4|15134.4|15135.5|15134.5|15132|15131|153
1628171700000|2021-08-05 13:55:00|15135.3|15134.3|15130.5|15129.5|15135.4|15134.4|15130.5|15129.5|266
1628171710000|2021-08-05 13:55:10|15130.1|15129.1|15134.5|15133.5|15135.9|15134.9|15129.8|15128.8|229
1628171720000|2021-08-05 13:55:20|15134.8|15133.8|15134.3|15133.3|15135.1|15134.1|15132.1|15131.1|99
1628171730000|2021-08-05 13:55:30|15133.9|15132.9|15132.3|15131.3|15134.5|15133.5|15131.3|15130.3|113
1628171740000|2021-08-05 13:55:40|15132.1|15131.1|15134.9|15133.9|15134.9|15133.9|15132|15131|75
1628171750000|2021-08-05 13:55:50|15135.4|15134.4|15134.5|15133.5|15135.4|15134.4|15132.6|15131.6|64
1628171760000|2021-08-05 13:56:00|15134.4|15133.4|15129.9|15128.9|15134.8|15133.8|15129.9|15128.9|179
1628171770000|2021-08-05 13:56:10|15130.3|15129.3|15127.1|15126.1|15131.1|15130.1|15126.4|15125.4|450
1628171780000|2021-08-05 13:56:20|15127.3|15126.3|15127.4|15126.4|15128.8|15127.8|15126.3|15125.3|186
1628171790000|2021-08-05 13:56:30|15127.6|15126.6|15125.9|15124.9|15128|15127|15125.8|15124.8|167
1628171800000|2021-08-05 13:56:40|15125.8|15124.8|15125|15124|15125.9|15124.9|15122.8|15121.8|433
1628171810000|2021-08-05 13:56:50|15124.6|15123.6|15123.8|15122.8|15126.1|15125.1|15123.5|15122.5|247
1628171820000|2021-08-05 13:57:00|15123.9|15122.9|15123.4|15122.4|15125|15124|15122.5|15121.5|210
1628171830000|2021-08-05 13:57:10|15123.5|15122.5|15126.4|15125.4|15126.4|15125.4|15123.3|15122.3|167
1628171840000|2021-08-05 13:57:20|15126.5|15125.5|15123.4|15122.4|15126.6|15125.6|15123.3|15122.3|167
1628171850000|2021-08-05 13:57:30|15123.3|15122.3|15123.8|15122.8|15124|15123|15121.9|15120.9|253
1628171860000|2021-08-05 13:57:40|15123.9|15122.9|15124.9|15123.9|15126|15125|15123.3|15122.3|173
1628171870000|2021-08-05 13:57:50|15124.8|15123.8|15123.9|15122.9|15125.4|15124.4|15122.9|15121.9|142
1628171880000|2021-08-05 13:58:00|15124|15123|15126.1|15125.1|15126.1|15125.1|15121.5|15120.5|255
1628171890000|2021-08-05 13:58:10|15125.5|15124.5|15125.9|15124.9|15126.1|15125.1|15124.6|15123.6|122
1628171900000|2021-08-05 13:58:20|15126|15125|15128.3|15127.3|15129.4|15128.4|15124.6|15123.6|269
1628171910000|2021-08-05 13:58:30|15128.1|15127.1|15131.3|15130.3|15131.3|15130.3|15128.1|15127.1|211
1628171920000|2021-08-05 13:58:40|15130.9|15129.9|15130|15129|15132.1|15131.1|15129.6|15128.6|231
1628171930000|2021-08-05 13:58:50|15130.1|15129.1|15133.5|15132.5|15133.8|15132.8|15130.1|15129.1|214
1628171940000|2021-08-05 13:59:00|15133.4|15132.4|15133.8|15132.8|15135.8|15134.8|15133|15132|236
1628171950000|2021-08-05 13:59:10|15133.9|15132.9|15133.5|15132.5|15134.6|15133.6|15132|15131|200
1628171960000|2021-08-05 13:59:20|15133.6|15132.6|15136.6|15135.6|15136.9|15135.9|15132.9|15131.9|214
1628171970000|2021-08-05 13:59:30|15136.8|15135.8|15135.9|15134.9|15137.3|15136.3|15134.8|15133.8|295
1628171980000|2021-08-05 13:59:40|15135.8|15134.8|15133.9|15132.9|15136|15135|15131.4|15130.4|276
1628171990000|2021-08-05 13:59:50|15133.6|15132.6|15136.6|15135.6|15137|15136|15133|15132|220
1628172000000|2021-08-05 14:00:00|15137|15136|15137.9|15136.9|15139.8|15138.8|15137|15136|741
1628172010000|2021-08-05 14:00:10|15137.8|15136.8|15142.5|15141.5|15142.6|15141.6|15137.8|15136.8|562
1628172020000|2021-08-05 14:00:20|15142.4|15141.4|15142.8|15141.8|15143|15142|15141.5|15140.5|325
1628172030000|2021-08-05 14:00:30|15142.9|15141.9|15142.8|15141.8|15143.4|15142.4|15141.1|15140.1|291
1628172040000|2021-08-05 14:00:40|15142.9|15141.9|15141.6|15140.6|15143.3|15142.3|15141.4|15140.4|209
1628172050000|2021-08-05 14:00:50|15141.4|15140.4|15133.3|15132.3|15141.4|15140.4|15133.3|15132.3|542
1628172060000|2021-08-05 14:01:00|15132.6|15131.6|15135.9|15134.9|15136.3|15135.3|15132.6|15131.6|284
1628172070000|2021-08-05 14:01:10|15135.6|15134.6|15133.4|15132.4|15136.5|15135.5|15133.3|15132.3|179
1628172080000|2021-08-05 14:01:20|15133.5|15132.5|15133.8|15132.8|15134.1|15133.1|15131.4|15130.4|320
1628172090000|2021-08-05 14:01:30|15133.6|15132.6|15133|15132|15134.1|15133.1|15131.4|15130.4|217
1628172100000|2021-08-05 14:01:40|15132.9|15131.9|15133.4|15132.4|15133.8|15132.8|15132.1|15131.1|193
1628172110000|2021-08-05 14:01:50|15133.5|15132.5|15133.3|15132.3|15134.4|15133.4|15131.5|15130.5|318
1628172120000|2021-08-05 14:02:00|15133.5|15132.5|15133.1|15132.1|15134.5|15133.5|15132.8|15131.8|189
1628172130000|2021-08-05 14:02:10|15133.4|15132.4|15134.6|15133.6|15135.6|15134.6|15132.6|15131.6|185
1628172140000|2021-08-05 14:02:20|15134.5|15133.5|15137.4|15136.4|15138|15137|15133.8|15132.8|259
1628172150000|2021-08-05 14:02:30|15137.1|15136.1|15138.8|15137.8|15139.3|15138.3|15136.5|15135.5|234
1628172160000|2021-08-05 14:02:40|15138.9|15137.9|15134.8|15133.8|15139.4|15138.4|15134.5|15133.5|279
1628172170000|2021-08-05 14:02:50|15134.9|15133.9|15140.1|15139.1|15140.3|15139.3|15134.9|15133.9|191
1628172180000|2021-08-05 14:03:00|15139.8|15138.8|15141.3|15140.3|15141.6|15140.6|15138.9|15137.9|228
1628172190000|2021-08-05 14:03:10|15141.8|15140.8|15138.9|15137.9|15142|15141|15137.6|15136.6|428
1628172200000|2021-08-05 14:03:20|15139|15138|15138.4|15137.4|15139|15138|15137.1|15136.1|110
1628172210000|2021-08-05 14:03:30|15138.3|15137.3|15138.8|15137.8|15140.4|15139.4|15136.8|15135.8|202
1628172220000|2021-08-05 14:03:40|15138.6|15137.6|15136.9|15135.9|15139.1|15138.1|15136.6|15135.6|120
1628172230000|2021-08-05 14:03:50|15136.8|15135.8|15136.4|15135.4|15136.9|15135.9|15135.5|15134.5|135
1628172240000|2021-08-05 14:04:00|15136.8|15135.8|15137.1|15136.1|15137.3|15136.3|15135.3|15134.3|190
1628172250000|2021-08-05 14:04:10|15137|15136|15135.6|15134.6|15137.6|15136.6|15135.3|15134.3|137
1628172260000|2021-08-05 14:04:20|15135.8|15134.8|15135.4|15134.4|15137|15136|15135.3|15134.3|97
1628172270000|2021-08-05 14:04:30|15135.6|15134.6|15136.4|15135.4|15136.5|15135.5|15135.4|15134.4|69
1628172280000|2021-08-05 14:04:40|15136.5|15135.5|15137.1|15136.1|15137.3|15136.3|15135.8|15134.8|95
1628172290000|2021-08-05 14:04:50|15137.3|15136.3|15137|15136|15137.9|15136.9|15136.3|15135.3|81
1628172300000|2021-08-05 14:05:00|15136.9|15135.9|15133.5|15132.5|15137.6|15136.6|15133.4|15132.4|290
1628172310000|2021-08-05 14:05:10|15133|15132|15131.4|15130.4|15134.4|15133.4|15131.4|15130.4|303
1628172320000|2021-08-05 14:05:20|15131.3|15130.3|15135.9|15134.9|15136|15135|15130.1|15129.1|369
1628172330000|2021-08-05 14:05:30|15136|15135|15139.9|15138.9|15141.1|15140.1|15136|15135|297
1628172340000|2021-08-05 14:05:40|15140.1|15139.1|15139|15138|15140.9|15139.9|15138|15137|195
1628172350000|2021-08-05 14:05:50|15139.1|15138.1|15136.8|15135.8|15139.3|15138.3|15136.5|15135.5|139
1628172360000|2021-08-05 14:06:00|15136.9|15135.9|15135.6|15134.6|15138.6|15137.6|15135.3|15134.3|224
1628172370000|2021-08-05 14:06:10|15135.5|15134.5|15133.1|15132.1|15136.1|15135.1|15131.8|15130.8|321
1628172380000|2021-08-05 14:06:20|15133|15132|15133.3|15132.3|15134.5|15133.5|15132|15131|140
1628172390000|2021-08-05 14:06:30|15133.1|15132.1|15132.1|15131.1|15134|15133|15131.3|15130.3|113
1628172400000|2021-08-05 14:06:40|15132|15131|15130.8|15129.8|15133.3|15132.3|15130.6|15129.6|100
1628172410000|2021-08-05 14:06:50|15130.4|15129.4|15130|15129|15130.9|15129.9|15128.9|15127.9|341
1628172420000|2021-08-05 14:07:00|15129.9|15128.9|15126.8|15125.8|15129.9|15128.9|15124.3|15123.3|411
1628172430000|2021-08-05 14:07:10|15126.6|15125.6|15128.9|15127.9|15129.3|15128.3|15124.6|15123.6|308
1628172440000|2021-08-05 14:07:20|15129|15128|15132.6|15131.6|15132.6|15131.6|15128.4|15127.4|232
1628172450000|2021-08-05 14:07:30|15132.4|15131.4|15129.4|15128.4|15132.9|15131.9|15129.4|15128.4|171
1628172460000|2021-08-05 14:07:40|15129.5|15128.5|15129.5|15128.5|15131.8|15130.8|15129.4|15128.4|103
1628172470000|2021-08-05 14:07:50|15129.3|15128.3|15132.9|15131.9|15133.1|15132.1|15128.9|15127.9|114
1628172480000|2021-08-05 14:08:00|15133|15132|15132.4|15131.4|15134.6|15133.6|15131.6|15130.6|208
1628172490000|2021-08-05 14:08:10|15132.3|15131.3|15133.6|15132.6|15134.5|15133.5|15132.1|15131.1|229
1628172500000|2021-08-05 14:08:20|15133.8|15132.8|15134.4|15133.4|15135.1|15134.1|15133.4|15132.4|131
1628172510000|2021-08-05 14:08:30|15134.3|15133.3|15133.9|15132.9|15136.4|15135.4|15133.4|15132.4|175
1628172520000|2021-08-05 14:08:40|15134|15133|15135.1|15134.1|15136.1|15135.1|15133.9|15132.9|101
1628172530000|2021-08-05 14:08:50|15135.6|15134.6|15138.4|15137.4|15139.3|15138.3|15135.6|15134.6|324
1628172540000|2021-08-05 14:09:00|15138.6|15137.6|15136.8|15135.8|15140|15139|15136.5|15135.5|222
1628172550000|2021-08-05 14:09:10|15137|15136|15135.6|15134.6|15138.9|15137.9|15135.6|15134.6|192
1628172560000|2021-08-05 14:09:20|15135.5|15134.5|15136.1|15135.1|15136.4|15135.4|15134.8|15133.8|114
1628172570000|2021-08-05 14:09:30|15136|15135|15134.8|15133.8|15137|15136|15134.8|15133.8|72
1628172580000|2021-08-05 14:09:40|15134.6|15133.6|15136.8|15135.8|15136.9|15135.9|15134.3|15133.3|74
1628172590000|2021-08-05 14:09:50|15136.9|15135.9|15141.4|15140.4|15141.9|15140.9|15136.9|15135.9|309
1628172600000|2021-08-05 14:10:00|15140.9|15139.9|15142.3|15141.3|15143.5|15142.5|15138.1|15137.1|553
1628172610000|2021-08-05 14:10:10|15142.4|15141.4|15140.3|15139.3|15142.6|15141.6|15140.3|15139.3|246
1628172620000|2021-08-05 14:10:20|15140.4|15139.4|15140.3|15139.3|15143.4|15142.4|15139.5|15138.5|282
1628172630000|2021-08-05 14:10:30|15140.4|15139.4|15137.9|15136.9|15140.6|15139.6|15137.5|15136.5|187
1628172640000|2021-08-05 14:10:40|15138|15137|15139.1|15138.1|15140.3|15139.3|15137.6|15136.6|122
1628172650000|2021-08-05 14:10:50|15139|15138|15137.4|15136.4|15139.6|15138.6|15137.3|15136.3|99
1628172660000|2021-08-05 14:11:00|15137.1|15136.1|15136.4|15135.4|15138.3|15137.3|15134.8|15133.8|294
1628172670000|2021-08-05 14:11:10|15136.5|15135.5|15135.9|15134.9|15137.1|15136.1|15134.9|15133.9|245
1628172680000|2021-08-05 14:11:20|15136|15135|15135.1|15134.1|15136.4|15135.4|15134.4|15133.4|118
1628172690000|2021-08-05 14:11:30|15135|15134|15133.8|15132.8|15135.8|15134.8|15130.1|15129.1|1126
1628172700000|2021-08-05 14:11:40|15133.4|15132.4|15132.5|15131.5|15134|15133|15131.5|15130.5|163
1628172710000|2021-08-05 14:11:50|15132.4|15131.4|15135.1|15134.1|15135.1|15134.1|15132.3|15131.3|134
1628172720000|2021-08-05 14:12:00|15135|15134|15136|15135|15136|15135|15134.5|15133.5|144
1628172730000|2021-08-05 14:12:10|15135.9|15134.9|15137.6|15136.6|15137.8|15136.8|15135.9|15134.9|156
1628172740000|2021-08-05 14:12:20|15137.8|15136.8|15135.1|15134.1|15138.4|15137.4|15134.3|15133.3|138
1628172750000|2021-08-05 14:12:30|15135.3|15134.3|15132.3|15131.3|15136.4|15135.4|15132.3|15131.3|116
1628172760000|2021-08-05 14:12:40|15132.5|15131.5|15132.1|15131.1|15132.5|15131.5|15130.8|15129.8|199
1628172770000|2021-08-05 14:12:50|15132.8|15131.8|15132.3|15131.3|15133.4|15132.4|15131.3|15130.3|106
1628172780000|2021-08-05 14:13:00|15132.4|15131.4|15131.1|15130.1|15134|15133|15129.4|15128.4|224
1628172790000|2021-08-05 14:13:10|15130.9|15129.9|15131.6|15130.6|15132.4|15131.4|15129.9|15128.9|91
1628172800000|2021-08-05 14:13:20|15131.9|15130.9|15132|15131|15132.6|15131.6|15130.9|15129.9|80
1628172810000|2021-08-05 14:13:30|15132.1|15131.1|15134.3|15133.3|15134.3|15133.3|15131.8|15130.8|89
1628172820000|2021-08-05 14:13:40|15134.4|15133.4|15133.1|15132.1|15135|15134|15132.6|15131.6|136
1628172830000|2021-08-05 14:13:50|15132.9|15131.9|15134|15133|15134.9|15133.9|15132.4|15131.4|51
1628172840000|2021-08-05 14:14:00|15133.9|15132.9|15135.6|15134.6|15136|15135|15133.6|15132.6|130
1628172850000|2021-08-05 14:14:10|15135.5|15134.5|15134.8|15133.8|15136.4|15135.4|15134.1|15133.1|94
1628172860000|2021-08-05 14:14:20|15134.6|15133.6|15131.3|15130.3|15135.3|15134.3|15130.9|15129.9|165
1628172870000|2021-08-05 14:14:30|15131.1|15130.1|15133.6|15132.6|15134.1|15133.1|15130.9|15129.9|91
1628172880000|2021-08-05 14:14:40|15133.4|15132.4|15135.6|15134.6|15135.8|15134.8|15133.4|15132.4|72
1628172890000|2021-08-05 14:14:50|15136|15135|15138.1|15137.1|15138.3|15137.3|15135.9|15134.9|180
1628172900000|2021-08-05 14:15:00|15138|15137|15140.8|15139.8|15141|15140|15138|15137|334
1628172910000|2021-08-05 14:15:10|15140.9|15139.9|15142.1|15141.1|15144.5|15143.5|15140.9|15139.9|636
1628172920000|2021-08-05 14:15:20|15142.5|15141.5|15141.9|15140.9|15144.9|15143.9|15141.3|15140.3|299
1628172930000|2021-08-05 14:15:30|15142|15141|15139.3|15138.3|15143|15142|15139.1|15138.1|233
1628172940000|2021-08-05 14:15:40|15139.4|15138.4|15139.1|15138.1|15140.1|15139.1|15138.3|15137.3|120
1628172950000|2021-08-05 14:15:50|15139|15138|15140.9|15139.9|15141|15140|15138.1|15137.1|136
1628172960000|2021-08-05 14:16:00|15141|15140|15142.6|15141.6|15143.5|15142.5|15140.6|15139.6|157
1628172970000|2021-08-05 14:16:10|15142.8|15141.8|15142.5|15141.5|15144.9|15143.9|15142.3|15141.3|211
1628172980000|2021-08-05 14:16:20|15142.4|15141.4|15143|15142|15144.4|15143.4|15142.4|15141.4|154
1628172990000|2021-08-05 14:16:30|15142.9|15141.9|15141|15140|15143.1|15142.1|15140.8|15139.8|120
1628173000000|2021-08-05 14:16:40|15141.5|15140.5|15139.9|15138.9|15143|15142|15139.4|15138.4|200
1628173010000|2021-08-05 14:16:50|15139.8|15138.8|15137.4|15136.4|15139.8|15138.8|15136.8|15135.8|311
1628173020000|2021-08-05 14:17:00|15137.5|15136.5|15137.4|15136.4|15138.4|15137.4|15136.6|15135.6|166
1628173030000|2021-08-05 14:17:10|15137.3|15136.3|15135.9|15134.9|15138.1|15137.1|15135.5|15134.5|147
1628173040000|2021-08-05 14:17:20|15135.6|15134.6|15135.6|15134.6|15137|15136|15135.4|15134.4|106
1628173050000|2021-08-05 14:17:30|15134.8|15133.8|15135.4|15134.4|15138.6|15137.6|15134.5|15133.5|252
1628173060000|2021-08-05 14:17:40|15135.5|15134.5|15136.1|15135.1|15138|15137|15135.5|15134.5|80
1628173070000|2021-08-05 14:17:50|15136.5|15135.5|15139|15138|15139.1|15138.1|15136|15135|101
1628173080000|2021-08-05 14:18:00|15139.1|15138.1|15140.8|15139.8|15143.1|15142.1|15139.1|15138.1|304
1628173090000|2021-08-05 14:18:10|15140.9|15139.9|15140.9|15139.9|15142|15141|15140.5|15139.5|114
1628173100000|2021-08-05 14:18:20|15141|15140|15137.8|15136.8|15141|15140|15136.8|15135.8|167
1628173110000|2021-08-05 14:18:30|15138|15137|15137.1|15136.1|15138.6|15137.6|15135.9|15134.9|114
1628173120000|2021-08-05 14:18:40|15137|15136|15136.3|15135.3|15137.5|15136.5|15135.4|15134.4|80
1628173130000|2021-08-05 14:18:50|15136.1|15135.1|15138.6|15137.6|15138.6|15137.6|15135.9|15134.9|129
1628173140000|2021-08-05 14:19:00|15138.4|15137.4|15138.5|15137.5|15139.5|15138.5|15137.5|15136.5|126
1628173150000|2021-08-05 14:19:10|15138.4|15137.4|15138.5|15137.5|15139.3|15138.3|15137.1|15136.1|85
1628173160000|2021-08-05 14:19:20|15138.4|15137.4|15137.9|15136.9|15139.3|15138.3|15137.4|15136.4|57
1628173170000|2021-08-05 14:19:30|15137.6|15136.6|15139.3|15138.3|15139.4|15138.4|15136.6|15135.6|109
1628173180000|2021-08-05 14:19:40|15139.1|15138.1|15140.9|15139.9|15141.9|15140.9|15139.1|15138.1|204
1628173190000|2021-08-05 14:19:50|15141.1|15140.1|15142.6|15141.6|15144.1|15143.1|15141|15140|356
1628173200000|2021-08-05 14:20:00|15143|15142|15142.3|15141.3|15144.4|15143.4|15140.4|15139.4|361
1628173210000|2021-08-05 14:20:10|15142.1|15141.1|15138.1|15137.1|15142.5|15141.5|15138.1|15137.1|205
1628173220000|2021-08-05 14:20:20|15138.3|15137.3|15137.6|15136.6|15139.1|15138.1|15137.5|15136.5|196
1628173230000|2021-08-05 14:20:30|15137.8|15136.8|15136.5|15135.5|15139.4|15138.4|15136.3|15135.3|175
1628173240000|2021-08-05 14:20:40|15136.4|15135.4|15135.8|15134.8|15137.6|15136.6|15135.6|15134.6|120
1628173250000|2021-08-05 14:20:50|15136|15135|15134.6|15133.6|15137|15136|15134.3|15133.3|205
1628173260000|2021-08-05 14:21:00|15134.8|15133.8|15137.9|15136.9|15138.1|15137.1|15134|15133|234
1628173270000|2021-08-05 14:21:10|15137.8|15136.8|15137|15136|15138.1|15137.1|15135.6|15134.6|157
1628173280000|2021-08-05 14:21:20|15136.9|15135.9|15133.6|15132.6|15137.1|15136.1|15133.3|15132.3|182
1628173290000|2021-08-05 14:21:30|15133.5|15132.5|15134.4|15133.4|15134.6|15133.6|15132.5|15131.5|165
1628173300000|2021-08-05 14:21:40|15134.3|15133.3|15133|15132|15135.1|15134.1|15132.3|15131.3|264
1628173310000|2021-08-05 14:21:50|15133.1|15132.1|15132.1|15131.1|15133.6|15132.6|15131.5|15130.5|165
1628173320000|2021-08-05 14:22:00|15132.3|15131.3|15136|15135|15136.3|15135.3|15132.3|15131.3|178
1628173330000|2021-08-05 14:22:10|15136.3|15135.3|15136.3|15135.3|15136.9|15135.9|15134.8|15133.8|235
1628173340000|2021-08-05 14:22:20|15136.4|15135.4|15134.4|15133.4|15137.1|15136.1|15132.9|15131.9|282
1628173350000|2021-08-05 14:22:30|15134.5|15133.5|15134.3|15133.3|15134.8|15133.8|15133.1|15132.1|73
1628173360000|2021-08-05 14:22:40|15134.1|15133.1|15132.6|15131.6|15134.8|15133.8|15132.4|15131.4|217
1628173370000|2021-08-05 14:22:50|15132.8|15131.8|15130.5|15129.5|15133.8|15132.8|15129.8|15128.8|283
1628173380000|2021-08-05 14:23:00|15130.1|15129.1|15130.8|15129.8|15133.1|15132.1|15129|15128|234
1628173390000|2021-08-05 14:23:10|15130.6|15129.6|15126.9|15125.9|15131|15130|15126.8|15125.8|272
1628173400000|2021-08-05 14:23:20|15126.8|15125.8|15129.1|15128.1|15130.3|15129.3|15126.8|15125.8|267
1628173410000|2021-08-05 14:23:30|15129.3|15128.3|15128.9|15127.9|15130|15129|15127.8|15126.8|139
1628173420000|2021-08-05 14:23:40|15128.6|15127.6|15126.9|15125.9|15128.8|15127.8|15125.9|15124.9|238
1628173430000|2021-08-05 14:23:50|15126.6|15125.6|15126.9|15125.9|15128.3|15127.3|15126.3|15125.3|130
1628173440000|2021-08-05 14:24:00|15127.1|15126.1|15123.6|15122.6|15127.8|15126.8|15123.3|15122.3|415
1628173450000|2021-08-05 14:24:10|15123.1|15122.1|15123.8|15122.8|15125.3|15124.3|15123.1|15122.1|153
1628173460000|2021-08-05 14:24:20|15124|15123|15122.3|15121.3|15124.1|15123.1|15121.1|15120.1|327
1628173470000|2021-08-05 14:24:30|15122|15121|15122.4|15121.4|15122.4|15121.4|15121|15120|237
1628173480000|2021-08-05 14:24:40|15122.5|15121.5|15123.1|15122.1|15123.3|15122.3|15121.8|15120.8|209
1628173490000|2021-08-05 14:24:50|15123.3|15122.3|15125.9|15124.9|15125.9|15124.9|15123.3|15122.3|215
1628173500000|2021-08-05 14:25:00|15126|15125|15127.9|15126.9|15127.9|15126.9|15125.4|15124.4|250
1628173510000|2021-08-05 14:25:10|15127.8|15126.8|15125.8|15124.8|15127.9|15126.9|15125.5|15124.5|141
1628173520000|2021-08-05 14:25:20|15125.9|15124.9|15123.1|15122.1|15125.9|15124.9|15122.8|15121.8|193
1628173530000|2021-08-05 14:25:30|15123.3|15122.3|15124.6|15123.6|15125.6|15124.6|15123.1|15122.1|132
1628173540000|2021-08-05 14:25:40|15124.8|15123.8|15121.8|15120.8|15125.6|15124.6|15121.6|15120.6|154
1628173550000|2021-08-05 14:25:50|15122|15121|15126|15125|15126.4|15125.4|15121.5|15120.5|150
1628173560000|2021-08-05 14:26:00|15125.6|15124.6|15127.4|15126.4|15127.4|15126.4|15125.4|15124.4|166
1628173570000|2021-08-05 14:26:10|15127.5|15126.5|15128.1|15127.1|15128.6|15127.6|15126.5|15125.5|158
1628173580000|2021-08-05 14:26:20|15128.3|15127.3|15126.3|15125.3|15128.3|15127.3|15124.9|15123.9|123
1628173590000|2021-08-05 14:26:30|15126.1|15125.1|15122.6|15121.6|15126.8|15125.8|15122.4|15121.4|217
1628173600000|2021-08-05 14:26:40|15122.8|15121.8|15124.1|15123.1|15124.4|15123.4|15122.5|15121.5|92
1628173610000|2021-08-05 14:26:50|15124.3|15123.3|15119.5|15118.5|15124.4|15123.4|15119.4|15118.4|279
1628173620000|2021-08-05 14:27:00|15119.4|15118.4|15118|15117|15119.9|15118.9|15116.3|15115.3|555
1628173630000|2021-08-05 14:27:10|15118.3|15117.3|15118.3|15117.3|15118.5|15117.5|15115.4|15114.4|261
1628173640000|2021-08-05 14:27:20|15118.4|15117.4|15121.6|15120.6|15122.8|15121.8|15118|15117|328
1628173650000|2021-08-05 14:27:30|15121.9|15120.9|15125|15124|15125|15124|15121.5|15120.5|209
1628173660000|2021-08-05 14:27:40|15125.1|15124.1|15125.1|15124.1|15125.8|15124.8|15124.1|15123.1|122
1628173670000|2021-08-05 14:27:50|15125.3|15124.3|15123.9|15122.9|15125.9|15124.9|15122.4|15121.4|288
1628173680000|2021-08-05 14:28:00|15123.8|15122.8|15125.4|15124.4|15126|15125|15122.9|15121.9|210
1628173690000|2021-08-05 14:28:10|15125.3|15124.3|15126.4|15125.4|15127|15126|15123.5|15122.5|207
1628173700000|2021-08-05 14:28:20|15126.5|15125.5|15129.1|15128.1|15130.4|15129.4|15126.4|15125.4|322
1628173710000|2021-08-05 14:28:30|15129.4|15128.4|15129.6|15128.6|15129.8|15128.8|15128.1|15127.1|139
1628173720000|2021-08-05 14:28:40|15129.8|15128.8|15129.9|15128.9|15130.8|15129.8|15129|15128|127
1628173730000|2021-08-05 14:28:50|15130.4|15129.4|15131.6|15130.6|15131.6|15130.6|15129.6|15128.6|136
1628173740000|2021-08-05 14:29:00|15131.8|15130.8|15130.4|15129.4|15132.5|15131.5|15129.6|15128.6|261
1628173750000|2021-08-05 14:29:10|15130.5|15129.5|15129.9|15128.9|15131.4|15130.4|15129.6|15128.6|121
1628173760000|2021-08-05 14:29:20|15130.1|15129.1|15127|15126|15130.1|15129.1|15126.6|15125.6|320
1628173770000|2021-08-05 14:29:30|15127.1|15126.1|15130.4|15129.4|15131.1|15130.1|15125.5|15124.5|188
1628173780000|2021-08-05 14:29:40|15130.1|15129.1|15132.1|15131.1|15132.3|15131.3|15129.4|15128.4|109
1628173790000|2021-08-05 14:29:50|15132.3|15131.3|15137.9|15136.9|15137.9|15136.9|15131.6|15130.6|415
1628173800000|2021-08-05 14:30:00|15137.8|15136.8|15139.5|15138.5|15139.5|15138.5|15135.6|15134.6|408
1628173810000|2021-08-05 14:30:10|15139.6|15138.6|15144|15143|15144.1|15143.1|15139.4|15138.4|668
1628173820000|2021-08-05 14:30:20|15143.9|15142.9|15142.1|15141.1|15144.8|15143.8|15141.5|15140.5|368
1628173830000|2021-08-05 14:30:30|15142|15141|15140.5|15139.5|15142.6|15141.6|15140.3|15139.3|262
1628173840000|2021-08-05 14:30:40|15140.4|15139.4|15143.1|15142.1|15143.3|15142.3|15140.3|15139.3|238
1628173850000|2021-08-05 14:30:50|15143.3|15142.3|15144|15143|15144.6|15143.6|15143|15142|279
1628173860000|2021-08-05 14:31:00|15143.8|15142.8|15146.5|15145.5|15148.6|15147.6|15143.4|15142.4|1062
1628173870000|2021-08-05 14:31:10|15146.4|15145.4|15143.8|15142.8|15146.9|15145.9|15143.1|15142.1|334
1628173880000|2021-08-05 14:31:20|15143.4|15142.4|15139.9|15138.9|15143.6|15142.6|15139.9|15138.9|321
1628173890000|2021-08-05 14:31:30|15139.8|15138.8|15137.4|15136.4|15140|15139|15137.1|15136.1|405
1628173900000|2021-08-05 14:31:40|15137.5|15136.5|15139.6|15138.6|15140.3|15139.3|15136.9|15135.9|195
1628173910000|2021-08-05 14:31:50|15139.5|15138.5|15139.6|15138.6|15139.9|15138.9|15138.1|15137.1|100
1628173920000|2021-08-05 14:32:00|15139.8|15138.8|15138.8|15137.8|15140.4|15139.4|15137.5|15136.5|174
1628173930000|2021-08-05 14:32:10|15138.9|15137.9|15139.9|15138.9|15140.4|15139.4|15138.1|15137.1|66
1628173940000|2021-08-05 14:32:20|15140|15139|15136.9|15135.9|15141|15140|15136.9|15135.9|194
1628173950000|2021-08-05 14:32:30|15136.8|15135.8|15138.5|15137.5|15140.1|15139.1|15136.6|15135.6|188
1628173960000|2021-08-05 14:32:40|15138.6|15137.6|15138|15137|15139|15138|15136.6|15135.6|72
1628173970000|2021-08-05 14:32:50|15137.9|15136.9|15140.4|15139.4|15141.4|15140.4|15137.9|15136.9|148
1628173980000|2021-08-05 14:33:00|15140.6|15139.6|15140.5|15139.5|15142.3|15141.3|15140.1|15139.1|146
1628173990000|2021-08-05 14:33:10|15140.4|15139.4|15138.6|15137.6|15140.9|15139.9|15138.1|15137.1|97
1628174000000|2021-08-05 14:33:20|15138.5|15137.5|15138.1|15137.1|15139.1|15138.1|15137.4|15136.4|97
1628174010000|2021-08-05 14:33:30|15138|15137|15139.4|15138.4|15139.6|15138.6|15137.8|15136.8|88
1628174020000|2021-08-05 14:33:40|15139.3|15138.3|15137.6|15136.6|15141.5|15140.5|15137.3|15136.3|522
1628174030000|2021-08-05 14:33:50|15137.9|15136.9|15134.1|15133.1|15138.5|15137.5|15131.6|15130.6|611
1628174040000|2021-08-05 14:34:00|15134.3|15133.3|15131.4|15130.4|15134.3|15133.3|15131.1|15130.1|380
1628174050000|2021-08-05 14:34:10|15131.5|15130.5|15132.4|15131.4|15134|15133|15131.1|15130.1|112
1628174060000|2021-08-05 14:34:20|15132.3|15131.3|15134|15133|15134|15133|15131.9|15130.9|71
1628174070000|2021-08-05 14:34:30|15134.4|15133.4|15134.9|15133.9|15136|15135|15133.8|15132.8|155
1628174080000|2021-08-05 14:34:40|15134.8|15133.8|15133.5|15132.5|15135.6|15134.6|15133|15132|104
1628174090000|2021-08-05 14:34:50|15133.4|15132.4|15134.4|15133.4|15135.4|15134.4|15132.4|15131.4|81
1628174100000|2021-08-05 14:35:00|15134.3|15133.3|15134.5|15133.5|15136|15135|15133.5|15132.5|159
1628174110000|2021-08-05 14:35:10|15134.6|15133.6|15133.1|15132.1|15135|15134|15131.5|15130.5|198
1628174120000|2021-08-05 14:35:20|15133.3|15132.3|15135.9|15134.9|15136.5|15135.5|15132.9|15131.9|229
1628174130000|2021-08-05 14:35:30|15135.8|15134.8|15134.4|15133.4|15136.5|15135.5|15132.6|15131.6|152
1628174140000|2021-08-05 14:35:40|15134.9|15133.9|15136.9|15135.9|15137.4|15136.4|15134.9|15133.9|90
1628174150000|2021-08-05 14:35:50|15136.8|15135.8|15138.4|15137.4|15138.5|15137.5|15136.4|15135.4|103
1628174160000|2021-08-05 14:36:00|15137.1|15136.1|15138.4|15137.4|15138.9|15137.9|15134.1|15133.1|137
1628174170000|2021-08-05 14:36:10|15138.3|15137.3|15136.9|15135.9|15138.3|15137.3|15135.8|15134.8|50
1628174180000|2021-08-05 14:36:20|15136.4|15135.4|15128|15127|15136.9|15135.9|15127.6|15126.6|502
1628174190000|2021-08-05 14:36:30|15127.9|15126.9|15128.1|15127.1|15129.3|15128.3|15127.5|15126.5|189
1628174200000|2021-08-05 14:36:40|15128.6|15127.6|15132.3|15131.3|15133|15132|15127|15126|213
1628174210000|2021-08-05 14:36:50|15132.4|15131.4|15130.9|15129.9|15132.5|15131.5|15129.8|15128.8|90
1628174220000|2021-08-05 14:37:00|15131.1|15130.1|15131.1|15130.1|15133|15132|15129|15128|116
1628174230000|2021-08-05 14:37:10|15131|15130|15131.9|15130.9|15132.6|15131.6|15130.4|15129.4|77
1628174240000|2021-08-05 14:37:20|15132|15131|15130.8|15129.8|15133.5|15132.5|15130.4|15129.4|112
1628174250000|2021-08-05 14:37:30|15130.6|15129.6|15132.4|15131.4|15132.4|15131.4|15129.4|15128.4|83
1628174260000|2021-08-05 14:37:40|15132.3|15131.3|15134.6|15133.6|15134.6|15133.6|15131.9|15130.9|133
1628174270000|2021-08-05 14:37:50|15134.8|15133.8|15131.6|15130.6|15134.9|15133.9|15131.4|15130.4|123
1628174280000|2021-08-05 14:38:00|15131.5|15130.5|15131.9|15130.9|15133.6|15132.6|15131.5|15130.5|95
1628174290000|2021-08-05 14:38:10|15131.8|15130.8|15131.5|15130.5|15132.8|15131.8|15130.5|15129.5|103
1628174300000|2021-08-05 14:38:20|15131.9|15130.9|15133.4|15132.4|15133.8|15132.8|15131.4|15130.4|55
1628174310000|2021-08-05 14:38:30|15133.5|15132.5|15132.6|15131.6|15133.8|15132.8|15131.8|15130.8|109
1628174320000|2021-08-05 14:38:40|15132.8|15131.8|15132.5|15131.5|15134.1|15133.1|15131.4|15130.4|79
1628174330000|2021-08-05 14:38:50|15132.4|15131.4|15132.4|15131.4|15133.4|15132.4|15131.5|15130.5|83
1628174340000|2021-08-05 14:39:00|15132.9|15131.9|15132.1|15131.1|15133.6|15132.6|15131.3|15130.3|96
1628174350000|2021-08-05 14:39:10|15132|15131|15132.6|15131.6|15133.1|15132.1|15131.1|15130.1|62
1628174360000|2021-08-05 14:39:20|15132.8|15131.8|15133.9|15132.9|15134|15133|15132.1|15131.1|25
1628174370000|2021-08-05 14:39:30|15134|15133|15133.1|15132.1|15134.1|15133.1|15132|15131|93
1628174380000|2021-08-05 14:39:40|15133|15132|15130.6|15129.6|15133.6|15132.6|15130.5|15129.5|58
1628174390000|2021-08-05 14:39:50|15130.8|15129.8|15131.6|15130.6|15132.1|15131.1|15130.3|15129.3|103
1628174400000|2021-08-05 14:40:00|15131.8|15130.8|15131.4|15130.4|15135.4|15134.4|15131.4|15130.4|210
1628174410000|2021-08-05 14:40:10|15131.5|15130.5|15132.4|15131.4|15132.8|15131.8|15130|15129|118
1628174420000|2021-08-05 14:40:20|15132.3|15131.3|15134.4|15133.4|15135|15134|15132.3|15131.3|64
1628174430000|2021-08-05 14:40:30|15134.3|15133.3|15133.9|15132.9|15134.6|15133.6|15132.9|15131.9|71
1628174440000|2021-08-05 14:40:40|15133.8|15132.8|15134.9|15133.9|15135.4|15134.4|15132.4|15131.4|122
1628174450000|2021-08-05 14:40:50|15135|15134|15136.3|15135.3|15136.4|15135.4|15134.6|15133.6|301
1628174460000|2021-08-05 14:41:00|15135.9|15134.9|15137.6|15136.6|15138.8|15137.8|15135.9|15134.9|287
1628174470000|2021-08-05 14:41:10|15137.8|15136.8|15137.6|15136.6|15138.9|15137.9|15136.9|15135.9|186
1628174480000|2021-08-05 14:41:20|15137.8|15136.8|15140.4|15139.4|15140.4|15139.4|15137.4|15136.4|196
1628174490000|2021-08-05 14:41:30|15140.5|15139.5|15140.6|15139.6|15141.4|15140.4|15139.9|15138.9|223
1628174500000|2021-08-05 14:41:40|15140.1|15139.1|15137.6|15136.6|15140.4|15139.4|15137|15136|144
1628174510000|2021-08-05 14:41:50|15137.8|15136.8|15135.6|15134.6|15137.9|15136.9|15135.6|15134.6|67
1628174520000|2021-08-05 14:42:00|15135.5|15134.5|15134.1|15133.1|15135.5|15134.5|15133.4|15132.4|107
1628174530000|2021-08-05 14:42:10|15134|15133|15133.1|15132.1|15134.3|15133.3|15132.3|15131.3|131
1628174540000|2021-08-05 14:42:20|15133.3|15132.3|15134.6|15133.6|15135.4|15134.4|15132.3|15131.3|123
1628174550000|2021-08-05 14:42:30|15135.1|15134.1|15133.2|15132.2|15135.5|15134.5|15131.5|15130.5|131
1628174560000|2021-08-05 14:42:40|15133.3|15132.3|15134|15133|15135|15134|15132.8|15131.8|74
1628174570000|2021-08-05 14:42:50|15134.1|15133.1|15135.5|15134.5|15135.5|15134.5|15133.5|15132.5|64
1628174580000|2021-08-05 14:43:00|15135.4|15134.4|15137|15136|15137.1|15136.1|15134.4|15133.4|77
1628174590000|2021-08-05 14:43:10|15137.1|15136.1|15136.4|15135.4|15137.8|15136.8|15135.9|15134.9|88
1628174600000|2021-08-05 14:43:20|15136.6|15135.6|15136.3|15135.3|15137.3|15136.3|15135.1|15134.1|136
1628174610000|2021-08-05 14:43:30|15136.1|15135.1|15136.9|15135.9|15137|15136|15135.1|15134.1|36
1628174620000|2021-08-05 14:43:40|15137|15136|15139.3|15138.3|15140.4|15139.4|15137|15136|122
1628174630000|2021-08-05 14:43:50|15139.4|15138.4|15140|15139|15141.1|15140.1|15138.9|15137.9|119
1628174640000|2021-08-05 14:44:00|15140.1|15139.1|15141.6|15140.6|15141.6|15140.6|15138.6|15137.6|138
1628174650000|2021-08-05 14:44:10|15141.4|15140.4|15141.4|15140.4|15142.8|15141.8|15140.8|15139.8|140
1628174660000|2021-08-05 14:44:20|15141.5|15140.5|15139.3|15138.3|15141.8|15140.8|15138.8|15137.8|167
1628174670000|2021-08-05 14:44:30|15139.1|15138.1|15140|15139|15140.8|15139.8|15138.3|15137.3|155
1628174680000|2021-08-05 14:44:40|15139.9|15138.9|15140.5|15139.5|15141.8|15140.8|15139.6|15138.6|46
1628174690000|2021-08-05 14:44:50|15140.4|15139.4|15139.6|15138.6|15141|15140|15138.9|15137.9|67
1628174700000|2021-08-05 14:45:00|15139.5|15138.5|15139.6|15138.6|15139.8|15138.8|15138|15137|110
1628174710000|2021-08-05 14:45:10|15139.8|15138.8|15139.5|15138.5|15140.3|15139.3|15137|15136|138
1628174720000|2021-08-05 14:45:20|15139.4|15138.4|15140.3|15139.3|15140.4|15139.4|15138.9|15137.9|132
1628174730000|2021-08-05 14:45:30|15140.6|15139.6|15142|15141|15142.6|15141.6|15140|15139|103
1628174740000|2021-08-05 14:45:40|15141.9|15140.9|15143|15142|15144.1|15143.1|15141.4|15140.4|256
1628174750000|2021-08-05 14:45:50|15143.1|15142.1|15145|15144|15145|15144|15142.4|15141.4|148
1628174760000|2021-08-05 14:46:00|15144.9|15143.9|15141|15140|15144.9|15143.9|15140.3|15139.3|164
1628174770000|2021-08-05 14:46:10|15140.8|15139.8|15141.8|15140.8|15141.9|15140.9|15139.3|15138.3|144
1628174780000|2021-08-05 14:46:20|15141.9|15140.9|15140.5|15139.5|15142.6|15141.6|15140.1|15139.1|132
1628174790000|2021-08-05 14:46:30|15140.4|15139.4|15141.3|15140.3|15141.3|15140.3|15139.4|15138.4|89
1628174800000|2021-08-05 14:46:40|15141.6|15140.6|15140.9|15139.9|15141.9|15140.9|15140|15139|61
1628174810000|2021-08-05 14:46:50|15141|15140|15140.9|15139.9|15143.4|15142.4|15140.8|15139.8|97
1628174820000|2021-08-05 14:47:00|15141|15140|15141.9|15140.9|15142|15141|15140.4|15139.4|89
1628174830000|2021-08-05 14:47:10|15141.8|15140.8|15141.3|15140.3|15143.4|15142.4|15141.3|15140.3|92
1628174840000|2021-08-05 14:47:20|15141.1|15140.1|15141.5|15140.5|15142.6|15141.6|15140.9|15139.9|88
1628174850000|2021-08-05 14:47:30|15141.6|15140.6|15142.5|15141.5|15142.6|15141.6|15140.5|15139.5|81
1628174860000|2021-08-05 14:47:40|15142.6|15141.6|15141|15140|15142.6|15141.6|15140.8|15139.8|62
1628174870000|2021-08-05 14:47:50|15141.1|15140.1|15143.3|15142.3|15144|15143|15141.1|15140.1|70
1628174880000|2021-08-05 14:48:00|15143.5|15142.5|15140.6|15139.6|15143.6|15142.6|15140.1|15139.1|108
1628174890000|2021-08-05 14:48:10|15140.8|15139.8|15141|15140|15141.3|15140.3|15140|15139|101
1628174900000|2021-08-05 14:48:20|15140.9|15139.9|15141.1|15140.1|15142|15141|15139.8|15138.8|80
1628174910000|2021-08-05 14:48:30|15141.3|15140.3|15141.8|15140.8|15141.9|15140.9|15140.5|15139.5|31
1628174920000|2021-08-05 14:48:40|15141.6|15140.6|15141|15140|15142.4|15141.4|15140.6|15139.6|40
1628174930000|2021-08-05 14:48:50|15140.9|15139.9|15140.9|15139.9|15142.6|15141.6|15140.5|15139.5|67
1628174940000|2021-08-05 14:49:00|15140.8|15139.8|15142.5|15141.5|15142.9|15141.9|15139.9|15138.9|68
1628174950000|2021-08-05 14:49:10|15142.4|15141.4|15143.9|15142.9|15143.9|15142.9|15142.4|15141.4|91
1628174960000|2021-08-05 14:49:20|15144|15143|15144.5|15143.5|15145.4|15144.4|15142.6|15141.6|161
1628174970000|2021-08-05 14:49:30|15144.6|15143.6|15142.3|15141.3|15145|15144|15141.9|15140.9|159
1628174980000|2021-08-05 14:49:40|15142.4|15141.4|15142|15141|15142.6|15141.6|15140.9|15139.9|89
1628174990000|2021-08-05 14:49:50|15141.9|15140.9|15142.9|15141.9|15143.5|15142.5|15141.9|15140.9|66
1628175000000|2021-08-05 14:50:00|15143|15142|15143.8|15142.8|15144.4|15143.4|15141.6|15140.6|161
1628175010000|2021-08-05 14:50:10|15143.6|15142.6|15143.1|15142.1|15143.8|15142.8|15142.5|15141.5|100
1628175020000|2021-08-05 14:50:20|15143|15142|15144.3|15143.3|15144.8|15143.8|15142.5|15141.5|103
1628175030000|2021-08-05 14:50:30|15144.4|15143.4|15145.3|15144.3|15145.9|15144.9|15143.6|15142.6|204
1628175040000|2021-08-05 14:50:40|15145.6|15144.6|15144|15143|15146.1|15145.1|15143.1|15142.1|218
1628175050000|2021-08-05 14:50:50|15143.9|15142.9|15145.5|15144.5|15145.5|15144.5|15142.5|15141.5|91
1628175060000|2021-08-05 14:51:00|15145.6|15144.6|15149|15148|15149.1|15148.1|15145.5|15144.5|435
1628175070000|2021-08-05 14:51:10|15149.1|15148.1|15150|15149|15151.3|15150.3|15148.8|15147.8|613
1628175080000|2021-08-05 14:51:20|15149.8|15148.8|15151.1|15150.1|15151.1|15150.1|15149.6|15148.6|221
1628175090000|2021-08-05 14:51:30|15151.3|15150.3|15152.8|15151.8|15153.1|15152.1|15150.8|15149.8|305
1628175100000|2021-08-05 14:51:40|15153|15152|15155.1|15154.1|15155.6|15154.6|15152.8|15151.8|499
1628175110000|2021-08-05 14:51:50|15155.5|15154.5|15156.8|15155.8|15157|15156|15154.9|15153.9|317
1628175120000|2021-08-05 14:52:00|15157|15156|15160|15159|15160|15159|15156.1|15155.1|553
1628175130000|2021-08-05 14:52:10|15159.9|15158.9|15160.8|15159.8|15161.4|15160.4|15159.3|15158.3|442
1628175140000|2021-08-05 14:52:20|15160.6|15159.6|15160.3|15159.3|15160.6|15159.6|15158.5|15157.5|331
1628175150000|2021-08-05 14:52:30|15160.1|15159.1|15160.8|15159.8|15161.1|15160.1|15158.9|15157.9|220
1628175160000|2021-08-05 14:52:40|15161|15160|15162.9|15161.9|15162.9|15161.9|15160.9|15159.9|231
1628175170000|2021-08-05 14:52:50|15162.8|15161.8|15163.4|15162.4|15163.8|15162.8|15162.4|15161.4|407
1628175180000|2021-08-05 14:53:00|15163.3|15162.3|15161.6|15160.6|15163.8|15162.8|15161.6|15160.6|250
1628175190000|2021-08-05 14:53:10|15161.9|15160.9|15162.5|15161.5|15162.9|15161.9|15161.6|15160.6|155
1628175200000|2021-08-05 14:53:20|15162.4|15161.4|15163.9|15162.9|15164.6|15163.6|15161.5|15160.5|493
1628175210000|2021-08-05 14:53:30|15163.8|15162.8|15163.6|15162.6|15164.4|15163.4|15163.1|15162.1|338
1628175220000|2021-08-05 14:53:40|15163.9|15162.9|15163.1|15162.1|15164|15163|15163|15162|78
1628175230000|2021-08-05 14:53:50|15163.3|15162.3|15164|15163|15164.6|15163.6|15163.1|15162.1|81
1628175240000|2021-08-05 14:54:00|15164.1|15163.1|15162.9|15161.9|15164.4|15163.4|15162.4|15161.4|170
1628175250000|2021-08-05 14:54:10|15162.8|15161.8|15162.6|15161.6|15163.1|15162.1|15161.9|15160.9|93
1628175260000|2021-08-05 14:54:20|15162.8|15161.8|15162.9|15161.9|15162.9|15161.9|15162.3|15161.3|90
1628175270000|2021-08-05 14:54:30|15162.8|15161.8|15163.5|15162.5|15163.6|15162.6|15162.1|15161.1|102
1628175280000|2021-08-05 14:54:40|15163.6|15162.6|15162.9|15161.9|15164.1|15163.1|15162.4|15161.4|87
1628175290000|2021-08-05 14:54:50|15162.8|15161.8|15161.8|15160.8|15162.9|15161.9|15161.1|15160.1|165
1628175300000|2021-08-05 14:55:00|15161.6|15160.6|15161.5|15160.5|15162.3|15161.3|15160.6|15159.6|186
1628175310000|2021-08-05 14:55:10|15161.4|15160.4|15161.6|15160.6|15162.9|15161.9|15161.3|15160.3|176
1628175320000|2021-08-05 14:55:20|15161.5|15160.5|15160.5|15159.5|15161.9|15160.9|15159.9|15158.9|171
1628175330000|2021-08-05 14:55:30|15160.6|15159.6|15160.4|15159.4|15161.1|15160.1|15159.9|15158.9|122
1628175340000|2021-08-05 14:55:40|15160.5|15159.5|15162.1|15161.1|15162.6|15161.6|15160.4|15159.4|150
1628175350000|2021-08-05 14:55:50|15162.3|15161.3|15164|15163|15164.4|15163.4|15161.6|15160.6|164
1628175360000|2021-08-05 14:56:00|15164.3|15163.3|15165.5|15164.5|15166.5|15165.5|15164.3|15163.3|556
1628175370000|2021-08-05 14:56:10|15165.4|15164.4|15164.8|15163.8|15165.8|15164.8|15164.1|15163.1|148
1628175380000|2021-08-05 14:56:20|15164.9|15163.9|15161.3|15160.3|15165.3|15164.3|15161.1|15160.1|226
1628175390000|2021-08-05 14:56:30|15161.4|15160.4|15161.4|15160.4|15162.4|15161.4|15160.8|15159.8|164
1628175400000|2021-08-05 14:56:40|15161.3|15160.3|15161|15160|15162.1|15161.1|15160.5|15159.5|145
1628175410000|2021-08-05 14:56:50|15161.1|15160.1|15160.9|15159.9|15161.4|15160.4|15160.3|15159.3|153
1628175420000|2021-08-05 14:57:00|15160.8|15159.8|15161.5|15160.5|15162.9|15161.9|15160.4|15159.4|170
1628175430000|2021-08-05 14:57:10|15161.6|15160.6|15161|15160|15162.1|15161.1|15160.9|15159.9|123
1628175440000|2021-08-05 14:57:20|15160.9|15159.9|15160.9|15159.9|15161.6|15160.6|15160|15159|205
1628175450000|2021-08-05 14:57:30|15161|15160|15160.6|15159.6|15161.8|15160.8|15160.4|15159.4|146
1628175460000|2021-08-05 14:57:40|15160.5|15159.5|15160.5|15159.5|15161.5|15160.5|15160.1|15159.1|139
1628175470000|2021-08-05 14:57:50|15160.4|15159.4|15159.6|15158.6|15161.4|15160.4|15159.6|15158.6|94
1628175480000|2021-08-05 14:58:00|15159.8|15158.8|15159.6|15158.6|15160.4|15159.4|15159.1|15158.1|172
1628175490000|2021-08-05 14:58:10|15159.5|15158.5|15158.5|15157.5|15159.6|15158.6|15158.4|15157.4|169
1628175500000|2021-08-05 14:58:20|15158.1|15157.1|15158.8|15157.8|15159.1|15158.1|15158.1|15157.1|107
1628175510000|2021-08-05 14:58:30|15158.9|15157.9|15158.8|15157.8|15159.4|15158.4|15157.6|15156.6|158
1628175520000|2021-08-05 14:58:40|15158.9|15157.9|15158.9|15157.9|15159.5|15158.5|15158.6|15157.6|79
1628175530000|2021-08-05 14:58:50|15158.8|15157.8|15159.4|15158.4|15159.4|15158.4|15158.4|15157.4|152
1628175540000|2021-08-05 14:59:00|15159.5|15158.5|15159.8|15158.8|15160.4|15159.4|15159.3|15158.3|134
1628175550000|2021-08-05 14:59:10|15159.6|15158.6|15159.4|15158.4|15160.5|15159.5|15159.1|15158.1|129
1628175560000|2021-08-05 14:59:20|15159.5|15158.5|15159|15158|15160|15159|15158.9|15157.9|64
1628175570000|2021-08-05 14:59:30|15159.1|15158.1|15159|15158|15159.5|15158.5|15157.9|15156.9|281
1628175580000|2021-08-05 14:59:40|15159.1|15158.1|15158.8|15157.8|15159.3|15158.3|15158.3|15157.3|110
1628175590000|2021-08-05 14:59:50|15158.9|15157.9|15159.8|15158.8|15159.8|15158.8|15158.4|15157.4|203
1628175600000|2021-08-05 15:00:00|15159.9|15158.9|15159.9|15158.9|15160.4|15159.4|15157.9|15156.9|285
1628175610000|2021-08-05 15:00:10|15160.1|15159.1|15159.3|15158.3|15161.1|15160.1|15159.1|15158.1|276
1628175620000|2021-08-05 15:00:20|15159.4|15158.4|15161.1|15160.1|15161.6|15160.6|15159.1|15158.1|121
1628175630000|2021-08-05 15:00:30|15161.3|15160.3|15163.3|15162.3|15164.1|15163.1|15161.1|15160.1|273
1628175640000|2021-08-05 15:00:40|15163.4|15162.4|15165.5|15164.5|15165.6|15164.6|15163.3|15162.3|171
1628175650000|2021-08-05 15:00:50|15165.6|15164.6|15167.4|15166.4|15167.6|15166.6|15165.1|15164.1|549
1628175660000|2021-08-05 15:01:00|15167.6|15166.6|15169.5|15168.5|15169.6|15168.6|15167.4|15166.4|299
1628175670000|2021-08-05 15:01:10|15169.8|15168.8|15168.8|15167.8|15170.3|15169.3|15167|15166|333
1628175680000|2021-08-05 15:01:20|15168.9|15167.9|15172.4|15171.4|15174.1|15173.1|15168.9|15167.9|889
1628175690000|2021-08-05 15:01:30|15172.5|15171.5|15172.9|15171.9|15173|15172|15170.9|15169.9|234
1628175700000|2021-08-05 15:01:40|15172.8|15171.8|15173.5|15172.5|15173.9|15172.9|15172.6|15171.6|201
1628175710000|2021-08-05 15:01:50|15173.4|15172.4|15172|15171|15173.5|15172.5|15171.6|15170.6|139
1628175720000|2021-08-05 15:02:00|15172.1|15171.1|15173.3|15172.3|15174.3|15173.3|15171.8|15170.8|182
1628175730000|2021-08-05 15:02:10|15173.1|15172.1|15174.5|15173.5|15174.5|15173.5|15172.1|15171.1|188
1628175740000|2021-08-05 15:02:20|15174.4|15173.4|15172.8|15171.8|15174.5|15173.5|15171.6|15170.6|289
1628175750000|2021-08-05 15:02:30|15172.9|15171.9|15174.3|15173.3|15174.6|15173.6|15172.9|15171.9|232
1628175760000|2021-08-05 15:02:40|15174.1|15173.1|15174.3|15173.3|15175.1|15174.1|15172.9|15171.9|259
1628175770000|2021-08-05 15:02:50|15174.4|15173.4|15174.9|15173.9|15175|15174|15173.8|15172.8|133
1628175780000|2021-08-05 15:03:00|15175|15174|15176.6|15175.6|15176.9|15175.9|15174.6|15173.6|323
1628175790000|2021-08-05 15:03:10|15176.9|15175.9|15177.1|15176.1|15177.8|15176.8|15176.4|15175.4|461
1628175800000|2021-08-05 15:03:20|15177.4|15176.4|15177.8|15176.8|15179.1|15178.1|15176.9|15175.9|334
1628175810000|2021-08-05 15:03:30|15177.5|15176.5|15177|15176|15178.5|15177.5|15176.9|15175.9|141
1628175820000|2021-08-05 15:03:40|15176.9|15175.9|15179.1|15178.1|15179.1|15178.1|15176.6|15175.6|351
1628175830000|2021-08-05 15:03:50|15179|15178|15178.8|15177.8|15179.1|15178.1|15177.6|15176.6|181
1628175840000|2021-08-05 15:04:00|15178.9|15177.9|15178|15177|15179.3|15178.3|15177.9|15176.9|255
1628175850000|2021-08-05 15:04:10|15177.9|15176.9|15177.4|15176.4|15178.3|15177.3|15176.6|15175.6|262
1628175860000|2021-08-05 15:04:20|15177.6|15176.6|15177.6|15176.6|15177.9|15176.9|15176.6|15175.6|143
1628175870000|2021-08-05 15:04:30|15177.4|15176.4|15176.9|15175.9|15177.4|15176.4|15175.6|15174.6|190
1628175880000|2021-08-05 15:04:40|15176.8|15175.8|15178|15177|15178.3|15177.3|15176.1|15175.1|144
1628175890000|2021-08-05 15:04:50|15178.1|15177.1|15178.9|15177.9|15178.9|15177.9|15177.6|15176.6|129
1628175900000|2021-08-05 15:05:00|15179|15178|15179.6|15178.6|15179.9|15178.9|15178.9|15177.9|269
1628175910000|2021-08-05 15:05:10|15179.8|15178.8|15177.6|15176.6|15179.8|15178.8|15177.4|15176.4|341
1628175920000|2021-08-05 15:05:20|15177.8|15176.8|15177.1|15176.1|15178.1|15177.1|15176.9|15175.9|274
1628175930000|2021-08-05 15:05:30|15177.3|15176.3|15176.9|15175.9|15177.4|15176.4|15176.4|15175.4|116
1628175940000|2021-08-05 15:05:40|15177|15176|15176.9|15175.9|15177.9|15176.9|15176.6|15175.6|84
1628175950000|2021-08-05 15:05:50|15176.8|15175.8|15178|15177|15178.1|15177.1|15176.4|15175.4|121
1628175960000|2021-08-05 15:06:00|15178.1|15177.1|15177.9|15176.9|15178.9|15177.9|15177.8|15176.8|136
1628175970000|2021-08-05 15:06:10|15178|15177|15176.8|15175.8|15178|15177|15176.6|15175.6|105
1628175980000|2021-08-05 15:06:20|15176.6|15175.6|15176.4|15175.4|15177.1|15176.1|15176.4|15175.4|46
1628175990000|2021-08-05 15:06:30|15176.5|15175.5|15176.6|15175.6|15177.1|15176.1|15176.3|15175.3|156
1628176000000|2021-08-05 15:06:40|15176.8|15175.8|15177.5|15176.5|15177.6|15176.6|15176.3|15175.3|55
1628176010000|2021-08-05 15:06:50|15177.4|15176.4|15176.8|15175.8|15177.4|15176.4|15176.3|15175.3|78
1628176020000|2021-08-05 15:07:00|15176.4|15175.4|15177|15176|15177.3|15176.3|15176.1|15175.1|138
1628176030000|2021-08-05 15:07:10|15177.1|15176.1|15176.3|15175.3|15177.1|15176.1|15175.1|15174.1|122
1628176040000|2021-08-05 15:07:20|15176.4|15175.4|15175.6|15174.6|15176.4|15175.4|15175.1|15174.1|65
1628176050000|2021-08-05 15:07:30|15175.5|15174.5|15176.5|15175.5|15176.9|15175.9|15175.5|15174.5|107
1628176060000|2021-08-05 15:07:40|15176.6|15175.6|15176|15175|15176.9|15175.9|15175.1|15174.1|59
1628176070000|2021-08-05 15:07:50|15176.1|15175.1|15175.4|15174.4|15176.6|15175.6|15175.4|15174.4|44
1628176080000|2021-08-05 15:08:00|15175.5|15174.5|15175.6|15174.6|15176.5|15175.5|15175.1|15174.1|50
1628176090000|2021-08-05 15:08:10|15175.5|15174.5|15175.4|15174.4|15175.9|15174.9|15175.1|15174.1|42
1628176100000|2021-08-05 15:08:20|15175|15174|15176.3|15175.3|15176.3|15175.3|15174.9|15173.9|50
1628176110000|2021-08-05 15:08:30|15176.4|15175.4|15175.4|15174.4|15176.4|15175.4|15175.4|15174.4|25
1628176120000|2021-08-05 15:08:40|15175|15174|15175.6|15174.6|15175.9|15174.9|15175|15174|75
1628176130000|2021-08-05 15:08:50|15175.5|15174.5|15175.8|15174.8|15176.4|15175.4|15174.8|15173.8|88
1628176140000|2021-08-05 15:09:00|15175.6|15174.6|15175.8|15174.8|15176|15175|15175.1|15174.1|60
1628176150000|2021-08-05 15:09:10|15175.9|15174.9|15176.5|15175.5|15177.1|15176.1|15175.9|15174.9|79
1628176160000|2021-08-05 15:09:20|15176.3|15175.3|15175.9|15174.9|15177|15176|15175|15174|89
1628176170000|2021-08-05 15:09:30|15176|15175|15176.4|15175.4|15176.6|15175.6|15175.5|15174.5|82
1628176180000|2021-08-05 15:09:40|15176.5|15175.5|15174.9|15173.9|15176.5|15175.5|15174.9|15173.9|64
1628176190000|2021-08-05 15:09:50|15175|15174|15173|15172|15175|15174|15172.6|15171.6|290
1628176200000|2021-08-05 15:10:00|15173.1|15172.1|15173|15172|15173.5|15172.5|15171.4|15170.4|297
1628176210000|2021-08-05 15:10:10|15173.1|15172.1|15172.5|15171.5|15174.1|15173.1|15171.6|15170.6|278
1628176220000|2021-08-05 15:10:20|15171.9|15170.9|15170.8|15169.8|15172.8|15171.8|15170.5|15169.5|141
1628176230000|2021-08-05 15:10:30|15170.9|15169.9|15170.4|15169.4|15171.3|15170.3|15170.3|15169.3|141
1628176240000|2021-08-05 15:10:40|15170.8|15169.8|15170.1|15169.1|15170.9|15169.9|15170|15169|83
1628176250000|2021-08-05 15:10:50|15170.3|15169.3|15170.1|15169.1|15170.8|15169.8|15169.9|15168.9|107
1628176260000|2021-08-05 15:11:00|15170|15169|15170|15169|15170.4|15169.4|15169.4|15168.4|203
1628176270000|2021-08-05 15:11:10|15170.1|15169.1|15170.1|15169.1|15171|15170|15170|15169|103
1628176280000|2021-08-05 15:11:20|15169.9|15168.9|15170.3|15169.3|15170.5|15169.5|15169.6|15168.6|124
1628176290000|2021-08-05 15:11:30|15170.1|15169.1|15171.1|15170.1|15171.1|15170.1|15169.9|15168.9|42
1628176300000|2021-08-05 15:11:40|15171.3|15170.3|15169.8|15168.8|15171.6|15170.6|15169.8|15168.8|145
1628176310000|2021-08-05 15:11:50|15169.6|15168.6|15169.6|15168.6|15169.8|15168.8|15168.9|15167.9|83
1628176320000|2021-08-05 15:12:00|15169.8|15168.8|15169.5|15168.5|15170.6|15169.6|15169.1|15168.1|68
1628176330000|2021-08-05 15:12:10|15169.6|15168.6|15170.9|15169.9|15170.9|15169.9|15169.4|15168.4|65
1628176340000|2021-08-05 15:12:20|15170.8|15169.8|15171|15170|15171.4|15170.4|15170.5|15169.5|52
1628176350000|2021-08-05 15:12:30|15171.1|15170.1|15170.9|15169.9|15171.4|15170.4|15170.1|15169.1|65
1628176360000|2021-08-05 15:12:40|15170.8|15169.8|15170.5|15169.5|15171.4|15170.4|15170.5|15169.5|56
1628176370000|2021-08-05 15:12:50|15170.6|15169.6|15168.1|15167.1|15170.6|15169.6|15167.9|15166.9|185
1628176380000|2021-08-05 15:13:00|15168.3|15167.3|15168.8|15167.8|15169.1|15168.1|15167.1|15166.1|189
1628176390000|2021-08-05 15:13:10|15168.9|15167.9|15169.3|15168.3|15169.5|15168.5|15168.4|15167.4|49
1628176400000|2021-08-05 15:13:20|15169.1|15168.1|15168.3|15167.3|15169.3|15168.3|15168|15167|67
1628176410000|2021-08-05 15:13:30|15168.1|15167.1|15169.5|15168.5|15169.6|15168.6|15168|15167|68
1628176420000|2021-08-05 15:13:40|15169.6|15168.6|15169.8|15168.8|15170|15169|15168.9|15167.9|74
1628176430000|2021-08-05 15:13:50|15169.9|15168.9|15169.9|15168.9|15170.1|15169.1|15169.1|15168.1|75
1628176440000|2021-08-05 15:14:00|15170.1|15169.1|15171.3|15170.3|15171.9|15170.9|15170.1|15169.1|218
1628176450000|2021-08-05 15:14:10|15171.4|15170.4|15171.1|15170.1|15171.9|15170.9|15171.1|15170.1|79
1628176460000|2021-08-05 15:14:20|15171|15170|15172|15171|15172.1|15171.1|15170.3|15169.3|51
1628176470000|2021-08-05 15:14:30|15171.9|15170.9|15171.6|15170.6|15172.4|15171.4|15171.4|15170.4|50
1628176480000|2021-08-05 15:14:40|15171.8|15170.8|15170.6|15169.6|15172.4|15171.4|15170.6|15169.6|55
1628176490000|2021-08-05 15:14:50|15170.9|15169.9|15170.8|15169.8|15171.1|15170.1|15170|15169|68
1628176500000|2021-08-05 15:15:00|15170.6|15169.6|15170.8|15169.8|15171.9|15170.9|15170.4|15169.4|103
1628176510000|2021-08-05 15:15:10|15170.6|15169.6|15170.4|15169.4|15170.8|15169.8|15169.1|15168.1|207
1628176520000|2021-08-05 15:15:20|15170.3|15169.3|15170.3|15169.3|15170.9|15169.9|15169.9|15168.9|79
1628176530000|2021-08-05 15:15:30|15170.1|15169.1|15171.1|15170.1|15171.1|15170.1|15169.6|15168.6|62
1628176540000|2021-08-05 15:15:40|15171|15170|15169.5|15168.5|15171|15170|15169.3|15168.3|64
1628176550000|2021-08-05 15:15:50|15169.4|15168.4|15170.5|15169.5|15170.6|15169.6|15167.6|15166.6|108
1628176560000|2021-08-05 15:16:00|15170.4|15169.4|15169.6|15168.6|15170.4|15169.4|15169|15168|64
1628176570000|2021-08-05 15:16:10|15169.8|15168.8|15168.9|15167.9|15169.8|15168.8|15168.6|15167.6|100
1628176580000|2021-08-05 15:16:20|15169|15168|15166.6|15165.6|15169|15168|15166|15165|561
1628176590000|2021-08-05 15:16:30|15166.9|15165.9|15166.3|15165.3|15166.9|15165.9|15166.1|15165.1|74
1628176600000|2021-08-05 15:16:40|15166|15165|15167.1|15166.1|15167.3|15166.3|15165.6|15164.6|134
1628176610000|2021-08-05 15:16:50|15167.3|15166.3|15165.4|15164.4|15167.6|15166.6|15164.8|15163.8|185
1628176620000|2021-08-05 15:17:00|15165.5|15164.5|15164.5|15163.5|15165.9|15164.9|15164.5|15163.5|156
1628176630000|2021-08-05 15:17:10|15164.6|15163.6|15163.9|15162.9|15164.9|15163.9|15163.4|15162.4|326
1628176640000|2021-08-05 15:17:20|15164|15163|15164.3|15163.3|15164.9|15163.9|15163.4|15162.4|138
1628176650000|2021-08-05 15:17:30|15164.1|15163.1|15164.1|15163.1|15165.4|15164.4|15163.9|15162.9|177
1628176660000|2021-08-05 15:17:40|15164.3|15163.3|15162.9|15161.9|15164.3|15163.3|15162.4|15161.4|200
1628176670000|2021-08-05 15:17:50|15162.8|15161.8|15160.9|15159.9|15163|15162|15160.4|15159.4|506
1628176680000|2021-08-05 15:18:00|15160.8|15159.8|15160|15159|15161.4|15160.4|15158.9|15157.9|659
1628176690000|2021-08-05 15:18:10|15159.9|15158.9|15159.9|15158.9|15160.9|15159.9|15159.5|15158.5|121
1628176700000|2021-08-05 15:18:20|15159.5|15158.5|15160.5|15159.5|15160.6|15159.6|15159.1|15158.1|169
1628176710000|2021-08-05 15:18:30|15160.4|15159.4|15159.1|15158.1|15160.9|15159.9|15158.9|15157.9|146
1628176720000|2021-08-05 15:18:40|15159.3|15158.3|15158.5|15157.5|15159.4|15158.4|15158.4|15157.4|103
1628176730000|2021-08-05 15:18:50|15158.4|15157.4|15158.9|15157.9|15159|15158|15157.6|15156.6|135
1628176740000|2021-08-05 15:19:00|15158.8|15157.8|15159.5|15158.5|15159.9|15158.9|15158.1|15157.1|244
1628176750000|2021-08-05 15:19:10|15159.6|15158.6|15159.1|15158.1|15159.6|15158.6|15157.6|15156.6|86
1628176760000|2021-08-05 15:19:20|15159.3|15158.3|15159.4|15158.4|15160.4|15159.4|15159|15158|172
1628176770000|2021-08-05 15:19:30|15159.3|15158.3|15159.3|15158.3|15160.1|15159.1|15159.1|15158.1|101
1628176780000|2021-08-05 15:19:40|15159.4|15158.4|15159.8|15158.8|15160.4|15159.4|15159.4|15158.4|68
1628176790000|2021-08-05 15:19:50|15159.9|15158.9|15161.6|15160.6|15161.9|15160.9|15159.8|15158.8|230
1628176800000|2021-08-05 15:20:00|15161.8|15160.8|15162|15161|15162.5|15161.5|15161.3|15160.3|222
1628176810000|2021-08-05 15:20:10|15162.3|15161.3|15161.8|15160.8|15164.1|15163.1|15161.8|15160.8|343
1628176820000|2021-08-05 15:20:20|15161.3|15160.3|15161.8|15160.8|15162.1|15161.1|15160.4|15159.4|107
1628176830000|2021-08-05 15:20:30|15161.6|15160.6|15163|15162|15164.3|15163.3|15161.5|15160.5|165
1628176840000|2021-08-05 15:20:40|15162.8|15161.8|15163.5|15162.5|15164.3|15163.3|15162.4|15161.4|81
1628176850000|2021-08-05 15:20:50|15163.6|15162.6|15165.1|15164.1|15165.4|15164.4|15163.6|15162.6|133
1628176860000|2021-08-05 15:21:00|15165.3|15164.3|15166.4|15165.4|15166.4|15165.4|15165.1|15164.1|180
1628176870000|2021-08-05 15:21:10|15166.3|15165.3|15165.5|15164.5|15166.8|15165.8|15165.5|15164.5|136
1628176880000|2021-08-05 15:21:20|15165.4|15164.4|15165.8|15164.8|15165.9|15164.9|15164.5|15163.5|181
1628176890000|2021-08-05 15:21:30|15165.9|15164.9|15165.8|15164.8|15167|15166|15165.5|15164.5|113
1628176900000|2021-08-05 15:21:40|15165.6|15164.6|15164.1|15163.1|15165.6|15164.6|15163.6|15162.6|80
1628176910000|2021-08-05 15:21:50|15164.3|15163.3|15164.1|15163.1|15164.5|15163.5|15163.8|15162.8|67
1628176920000|2021-08-05 15:22:00|15164|15163|15164.1|15163.1|15164.5|15163.5|15162.3|15161.3|216
1628176930000|2021-08-05 15:22:10|15164.3|15163.3|15164.5|15163.5|15164.9|15163.9|15163.6|15162.6|104
1628176940000|2021-08-05 15:22:20|15164.6|15163.6|15163.3|15162.3|15164.9|15163.9|15163|15162|83
1628176950000|2021-08-05 15:22:30|15164|15163|15164|15163|15164.1|15163.1|15163|15162|171
1628176960000|2021-08-05 15:22:40|15163.9|15162.9|15162.8|15161.8|15164.1|15163.1|15162.6|15161.6|41
1628176970000|2021-08-05 15:22:50|15162.6|15161.6|15162.1|15161.1|15163|15162|15161|15160|156
1628176980000|2021-08-05 15:23:00|15161.9|15160.9|15163.3|15162.3|15163.3|15162.3|15161.5|15160.5|113
1628176990000|2021-08-05 15:23:10|15163.4|15162.4|15164.1|15163.1|15164.4|15163.4|15162.9|15161.9|98
1628177000000|2021-08-05 15:23:20|15164.3|15163.3|15164.5|15163.5|15165.6|15164.6|15164.1|15163.1|89
1628177010000|2021-08-05 15:23:30|15164.4|15163.4|15164.8|15163.8|15164.8|15163.8|15163.9|15162.9|72
1628177020000|2021-08-05 15:23:40|15164.6|15163.6|15164.5|15163.5|15165.3|15164.3|15164.1|15163.1|49
1628177030000|2021-08-05 15:23:50|15164.4|15163.4|15163.5|15162.5|15164.9|15163.9|15163.4|15162.4|95
1628177040000|2021-08-05 15:24:00|15163.4|15162.4|15164.8|15163.8|15164.9|15163.9|15163.4|15162.4|68
1628177050000|2021-08-05 15:24:10|15164.9|15163.9|15164.8|15163.8|15165.8|15164.8|15164.1|15163.1|113
1628177060000|2021-08-05 15:24:20|15164.9|15163.9|15165.4|15164.4|15165.6|15164.6|15163.8|15162.8|58
1628177070000|2021-08-05 15:24:30|15165.5|15164.5|15166.3|15165.3|15166.3|15165.3|15165.1|15164.1|87
1628177080000|2021-08-05 15:24:40|15166.5|15165.5|15166.3|15165.3|15167.1|15166.1|15166.1|15165.1|107
1628177090000|2021-08-05 15:24:50|15166.1|15165.1|15165|15164|15166.1|15165.1|15164.6|15163.6|94
1628177100000|2021-08-05 15:25:00|15165.1|15164.1|15164.1|15163.1|15165.8|15164.8|15163.5|15162.5|131
1628177110000|2021-08-05 15:25:10|15164.3|15163.3|15163.4|15162.4|15164.6|15163.6|15162.9|15161.9|118
1628177120000|2021-08-05 15:25:20|15163.3|15162.3|15162.9|15161.9|15163.5|15162.5|15162|15161|87
1628177130000|2021-08-05 15:25:30|15162.6|15161.6|15160.8|15159.8|15162.6|15161.6|15159.8|15158.8|194
1628177140000|2021-08-05 15:25:40|15160.6|15159.6|15159.5|15158.5|15160.6|15159.6|15159.1|15158.1|132
1628177150000|2021-08-05 15:25:50|15159.4|15158.4|15160.6|15159.6|15161.4|15160.4|15159.4|15158.4|71
1628177160000|2021-08-05 15:26:00|15160.5|15159.5|15162.1|15161.1|15162.6|15161.6|15160.1|15159.1|141
1628177170000|2021-08-05 15:26:10|15162.9|15161.9|15164.6|15163.6|15164.6|15163.6|15162.8|15161.8|103
1628177180000|2021-08-05 15:26:20|15164.8|15163.8|15166.5|15165.5|15167|15166|15164.5|15163.5|184
1628177190000|2021-08-05 15:26:30|15166.4|15165.4|15164.5|15163.5|15166.9|15165.9|15164.5|15163.5|130
1628177200000|2021-08-05 15:26:40|15164.6|15163.6|15163.6|15162.6|15165|15164|15163.6|15162.6|70
1628177210000|2021-08-05 15:26:50|15163.3|15162.3|15162.8|15161.8|15163.6|15162.6|15162.4|15161.4|76
1628177220000|2021-08-05 15:27:00|15162.9|15161.9|15163.8|15162.8|15164|15163|15161.5|15160.5|108
1628177230000|2021-08-05 15:27:10|15163.9|15162.9|15165.1|15164.1|15165.4|15164.4|15163.9|15162.9|58
1628177240000|2021-08-05 15:27:20|15165.3|15164.3|15164.8|15163.8|15165.4|15164.4|15164.4|15163.4|48
1628177250000|2021-08-05 15:27:30|15164.9|15163.9|15164|15163|15166|15165|15164|15163|94
1628177260000|2021-08-05 15:27:40|15163.9|15162.9|15163.9|15162.9|15164.8|15163.8|15162.4|15161.4|106
1628177270000|2021-08-05 15:27:50|15163.6|15162.6|15163.4|15162.4|15164.1|15163.1|15163.1|15162.1|35
1628177280000|2021-08-05 15:28:00|15163.8|15162.8|15164.3|15163.3|15164.3|15163.3|15162.8|15161.8|68
1628177290000|2021-08-05 15:28:10|15164.4|15163.4|15164.1|15163.1|15165.1|15164.1|15163.3|15162.3|39
1628177300000|2021-08-05 15:28:20|15164.9|15163.9|15164.6|15163.6|15165.6|15164.6|15164.3|15163.3|156
1628177310000|2021-08-05 15:28:30|15164.8|15163.8|15165.5|15164.5|15165.6|15164.6|15164.4|15163.4|60
1628177320000|2021-08-05 15:28:40|15165.6|15164.6|15167.5|15166.5|15167.8|15166.8|15165.4|15164.4|326
1628177330000|2021-08-05 15:28:50|15167.6|15166.6|15167.9|15166.9|15168.4|15167.4|15167.1|15166.1|168
1628177340000|2021-08-05 15:29:00|15168|15167|15166.3|15165.3|15168|15167|15165.6|15164.6|106
1628177350000|2021-08-05 15:29:10|15166.1|15165.1|15166.5|15165.5|15167.4|15166.4|15166|15165|65
1628177360000|2021-08-05 15:29:20|15166.8|15165.8|15167.8|15166.8|15167.9|15166.9|15166.4|15165.4|70
1628177370000|2021-08-05 15:29:30|15167.6|15166.6|15166.3|15165.3|15167.9|15166.9|15166.3|15165.3|95
1628177380000|2021-08-05 15:29:40|15166.1|15165.1|15165.6|15164.6|15166.4|15165.4|15165.1|15164.1|76
1628177390000|2021-08-05 15:29:50|15165.5|15164.5|15164.5|15163.5|15165.9|15164.9|15163.8|15162.8|91
1628177400000|2021-08-05 15:30:00|15164.6|15163.6|15165.5|15164.5|15166.5|15165.5|15164.3|15163.3|141
1628177410000|2021-08-05 15:30:10|15165.6|15164.6|15163.3|15162.3|15165.6|15164.6|15162.9|15161.9|182
1628177420000|2021-08-05 15:30:20|15163.1|15162.1|15165.8|15164.8|15166.3|15165.3|15162.5|15161.5|196
1628177430000|2021-08-05 15:30:30|15165.9|15164.9|15168.3|15167.3|15168.3|15167.3|15165.9|15164.9|168
1628177440000|2021-08-05 15:30:40|15168.1|15167.1|15169.6|15168.6|15169.9|15168.9|15168.1|15167.1|261
1628177450000|2021-08-05 15:30:50|15169.5|15168.5|15170.3|15169.3|15170.3|15169.3|15169.1|15168.1|177
1628177460000|2021-08-05 15:31:00|15170.1|15169.1|15169.8|15168.8|15170.4|15169.4|15169.5|15168.5|111
1628177470000|2021-08-05 15:31:10|15170|15169|15171.4|15170.4|15171.5|15170.5|15170|15169|150
1628177480000|2021-08-05 15:31:20|15171.6|15170.6|15170.8|15169.8|15171.6|15170.6|15170.6|15169.6|80
1628177490000|2021-08-05 15:31:30|15170.6|15169.6|15171.3|15170.3|15171.8|15170.8|15170.4|15169.4|111
1628177500000|2021-08-05 15:31:40|15171.1|15170.1|15172.1|15171.1|15172.4|15171.4|15171|15170|112
1628177510000|2021-08-05 15:31:50|15172.3|15171.3|15172.9|15171.9|15174.4|15173.4|15172.3|15171.3|365
1628177520000|2021-08-05 15:32:00|15173|15172|15172.9|15171.9|15174.6|15173.6|15172.6|15171.6|131
1628177530000|2021-08-05 15:32:10|15173|15172|15173.1|15172.1|15173.3|15172.3|15171.1|15170.1|109
1628177540000|2021-08-05 15:32:20|15173|15172|15173.1|15172.1|15173.5|15172.5|15172|15171|137
1628177550000|2021-08-05 15:32:30|15173.4|15172.4|15171.8|15170.8|15173.5|15172.5|15171.4|15170.4|62
1628177560000|2021-08-05 15:32:40|15171.6|15170.6|15172.8|15171.8|15173.6|15172.6|15171|15170|89
1628177570000|2021-08-05 15:32:50|15172.6|15171.6|15172|15171|15172.9|15171.9|15170.9|15169.9|71
1628177580000|2021-08-05 15:33:00|15172.1|15171.1|15173.1|15172.1|15174.1|15173.1|15172|15171|81
1628177590000|2021-08-05 15:33:10|15173|15172|15173.3|15172.3|15173.5|15172.5|15172.4|15171.4|112
1628177600000|2021-08-05 15:33:20|15173.4|15172.4|15173.1|15172.1|15174.4|15173.4|15172.9|15171.9|60
1628177610000|2021-08-05 15:33:30|15173.4|15172.4|15172.6|15171.6|15173.5|15172.5|15172.1|15171.1|47
1628177620000|2021-08-05 15:33:40|15172.8|15171.8|15173.1|15172.1|15173.5|15172.5|15172.5|15171.5|42
1628177630000|2021-08-05 15:33:50|15173|15172|15171.9|15170.9|15173.1|15172.1|15171.6|15170.6|67
1628177640000|2021-08-05 15:34:00|15172|15171|15171.8|15170.8|15172.1|15171.1|15170.4|15169.4|116
1628177650000|2021-08-05 15:34:10|15171.6|15170.6|15173.3|15172.3|15173.6|15172.6|15171|15170|70
1628177660000|2021-08-05 15:34:20|15173.1|15172.1|15173.5|15172.5|15173.5|15172.5|15172.6|15171.6|40
1628177670000|2021-08-05 15:34:30|15173.6|15172.6|15171.3|15170.3|15173.6|15172.6|15170.9|15169.9|70
1628177680000|2021-08-05 15:34:40|15171|15170|15171.8|15170.8|15172|15171|15171|15170|37
1628177690000|2021-08-05 15:34:50|15172|15171|15171.5|15170.5|15172.6|15171.6|15171.1|15170.1|42
1628177700000|2021-08-05 15:35:00|15171.6|15170.6|15171.5|15170.5|15172.4|15171.4|15170.9|15169.9|70
1628177710000|2021-08-05 15:35:10|15171.4|15170.4|15171.4|15170.4|15172.4|15171.4|15170.8|15169.8|82
1628177720000|2021-08-05 15:35:20|15171.3|15170.3|15170.3|15169.3|15171.8|15170.8|15170.1|15169.1|105
1628177730000|2021-08-05 15:35:30|15170.1|15169.1|15169.3|15168.3|15170.4|15169.4|15168.9|15167.9|134
1628177740000|2021-08-05 15:35:40|15169.1|15168.1|15168|15167|15170|15169|15168|15167|144
1628177750000|2021-08-05 15:35:50|15168.1|15167.1|15169.8|15168.8|15169.8|15168.8|15167.6|15166.6|117
1628177760000|2021-08-05 15:36:00|15169.9|15168.9|15169.4|15168.4|15170|15169|15168.9|15167.9|85
1628177770000|2021-08-05 15:36:10|15169.5|15168.5|15169.9|15168.9|15170.1|15169.1|15168.9|15167.9|70
1628177780000|2021-08-05 15:36:20|15169.8|15168.8|15168.3|15167.3|15169.8|15168.8|15167.9|15166.9|63
1628177790000|2021-08-05 15:36:30|15168.1|15167.1|15168.5|15167.5|15169.1|15168.1|15168|15167|30
1628177800000|2021-08-05 15:36:40|15168.6|15167.6|15170.3|15169.3|15170.5|15169.5|15168.6|15167.6|75
1628177810000|2021-08-05 15:36:50|15170.4|15169.4|15170.4|15169.4|15170.8|15169.8|15170.1|15169.1|33
1628177820000|2021-08-05 15:37:00|15170.5|15169.5|15170.8|15169.8|15171.3|15170.3|15169.9|15168.9|89
1628177830000|2021-08-05 15:37:10|15170.9|15169.9|15169.9|15168.9|15171.6|15170.6|15169.6|15168.6|61
1628177840000|2021-08-05 15:37:20|15170|15169|15169.1|15168.1|15170.6|15169.6|15169|15168|42
1628177850000|2021-08-05 15:37:30|15168.6|15167.6|15170.9|15169.9|15171.1|15170.1|15168.5|15167.5|59
1628177860000|2021-08-05 15:37:40|15170.8|15169.8|15170.9|15169.9|15172.4|15171.4|15170|15169|75
1628177870000|2021-08-05 15:37:50|15171|15170|15168.6|15167.6|15171|15170|15168.5|15167.5|87
1628177880000|2021-08-05 15:38:00|15168.8|15167.8|15169|15168|15169.9|15168.9|15168|15167|90
1628177890000|2021-08-05 15:38:10|15168.9|15167.9|15169.6|15168.6|15170.1|15169.1|15168.9|15167.9|40
1628177900000|2021-08-05 15:38:20|15169.5|15168.5|15167.6|15166.6|15169.6|15168.6|15167.5|15166.5|100
1628177910000|2021-08-05 15:38:30|15167.5|15166.5|15170|15169|15170.1|15169.1|15167.4|15166.4|45
1628177920000|2021-08-05 15:38:40|15169.9|15168.9|15169.3|15168.3|15170|15169|15168|15167|54
1628177930000|2021-08-05 15:38:50|15169.4|15168.4|15169|15168|15169.9|15168.9|15168.8|15167.8|51
1628177940000|2021-08-05 15:39:00|15168.9|15167.9|15170.9|15169.9|15171|15170|15168.8|15167.8|84
1628177950000|2021-08-05 15:39:10|15170.8|15169.8|15170.5|15169.5|15171|15170|15169.6|15168.6|72
1628177960000|2021-08-05 15:39:20|15170.4|15169.4|15168.6|15167.6|15170.6|15169.6|15168.6|15167.6|68
1628177970000|2021-08-05 15:39:30|15167.9|15166.9|15167.3|15166.3|15168.1|15167.1|15166.9|15165.9|117
1628177980000|2021-08-05 15:39:40|15167.4|15166.4|15168.9|15167.9|15168.9|15167.9|15167.1|15166.1|60
1628177990000|2021-08-05 15:39:50|15168.8|15167.8|15165|15164|15168.9|15167.9|15164.8|15163.8|226
1628178000000|2021-08-05 15:40:00|15165.1|15164.1|15162.4|15161.4|15165.4|15164.4|15161.8|15160.8|306
1628178010000|2021-08-05 15:40:10|15162|15161|15159.4|15158.4|15162.9|15161.9|15159|15158|294
1628178020000|2021-08-05 15:40:20|15159.8|15158.8|15161.5|15160.5|15161.6|15160.6|15159.6|15158.6|160
1628178030000|2021-08-05 15:40:30|15160.9|15159.9|15163.4|15162.4|15163.4|15162.4|15160.9|15159.9|133
1628178040000|2021-08-05 15:40:40|15163.3|15162.3|15161.4|15160.4|15163.5|15162.5|15161.4|15160.4|95
1628178050000|2021-08-05 15:40:50|15161.5|15160.5|15162.5|15161.5|15162.6|15161.6|15161.4|15160.4|56
1628178060000|2021-08-05 15:41:00|15162.4|15161.4|15161.4|15160.4|15162.8|15161.8|15160.8|15159.8|63
1628178070000|2021-08-05 15:41:10|15161.6|15160.6|15161.4|15160.4|15162.1|15161.1|15160.8|15159.8|57
1628178080000|2021-08-05 15:41:20|15161.3|15160.3|15165|15164|15165|15164|15161.3|15160.3|144
1628178090000|2021-08-05 15:41:30|15165.1|15164.1|15166.3|15165.3|15166.8|15165.8|15165.1|15164.1|179
1628178100000|2021-08-05 15:41:40|15166.1|15165.1|15165.5|15164.5|15166.5|15165.5|15164.6|15163.6|99
1628178110000|2021-08-05 15:41:50|15165.4|15164.4|15163.8|15162.8|15165.6|15164.6|15163.8|15162.8|69
1628178120000|2021-08-05 15:42:00|15163.9|15162.9|15161.3|15160.3|15164.4|15163.4|15161|15160|167
1628178130000|2021-08-05 15:42:10|15161.1|15160.1|15160.8|15159.8|15161.8|15160.8|15160.3|15159.3|195
1628178140000|2021-08-05 15:42:20|15160.9|15159.9|15158.9|15157.9|15161.1|15160.1|15158.5|15157.5|145
1628178150000|2021-08-05 15:42:30|15159|15158|15158.3|15157.3|15160.1|15159.1|15158.3|15157.3|115
1628178160000|2021-08-05 15:42:40|15158.1|15157.1|15159.3|15158.3|15159.4|15158.4|15157.9|15156.9|127
1628178170000|2021-08-05 15:42:50|15159.4|15158.4|15159.5|15158.5|15160|15159|15158.6|15157.6|77
1628178180000|2021-08-05 15:43:00|15159.4|15158.4|15158.1|15157.1|15159.4|15158.4|15157.6|15156.6|127
1628178190000|2021-08-05 15:43:10|15158.3|15157.3|15158.3|15157.3|15158.9|15157.9|15157.6|15156.6|114
1628178200000|2021-08-05 15:43:20|15158.1|15157.1|15158.8|15157.8|15159.4|15158.4|15158.1|15157.1|80
1628178210000|2021-08-05 15:43:30|15158.9|15157.9|15159.5|15158.5|15159.9|15158.9|15158.4|15157.4|73
1628178220000|2021-08-05 15:43:40|15159.6|15158.6|15159.5|15158.5|15160.4|15159.4|15159.1|15158.1|64
1628178230000|2021-08-05 15:43:50|15159.6|15158.6|15158.6|15157.6|15159.8|15158.8|15158.1|15157.1|49
1628178240000|2021-08-05 15:44:00|15158.8|15157.8|15159.1|15158.1|15159.6|15158.6|15156.8|15155.8|259
1628178250000|2021-08-05 15:44:10|15159.3|15158.3|15161.4|15160.4|15162|15161|15159.1|15158.1|134
1628178260000|2021-08-05 15:44:20|15161.5|15160.5|15160.9|15159.9|15162|15161|15160.6|15159.6|149
1628178270000|2021-08-05 15:44:30|15160.8|15159.8|15159.1|15158.1|15161|15160|15158.8|15157.8|74
1628178280000|2021-08-05 15:44:40|15159|15158|15159.3|15158.3|15159.5|15158.5|15158.3|15157.3|92
1628178290000|2021-08-05 15:44:50|15159.4|15158.4|15159.8|15158.8|15160.5|15159.5|15159.1|15158.1|96
1628178300000|2021-08-05 15:45:00|15159.5|15158.5|15160.3|15159.3|15160.8|15159.8|15159|15158|89
1628178310000|2021-08-05 15:45:10|15160.4|15159.4|15155.9|15154.9|15160.4|15159.4|15155.6|15154.6|388
1628178320000|2021-08-05 15:45:20|15155.8|15154.8|15157|15156|15158|15157|15155.4|15154.4|180
1628178330000|2021-08-05 15:45:30|15156.9|15155.9|15157.1|15156.1|15157.8|15156.8|15156.8|15155.8|71
1628178340000|2021-08-05 15:45:40|15157|15156|15157.5|15156.5|15158.9|15157.9|15156.6|15155.6|101
1628178350000|2021-08-05 15:45:50|15157.6|15156.6|15157.9|15156.9|15158|15157|15156.9|15155.9|68
1628178360000|2021-08-05 15:46:00|15157.8|15156.8|15158.4|15157.4|15158.6|15157.6|15157.3|15156.3|53
1628178370000|2021-08-05 15:46:10|15158.6|15157.6|15158.8|15157.8|15159.1|15158.1|15158.3|15157.3|38
1628178380000|2021-08-05 15:46:20|15158.9|15157.9|15158.5|15157.5|15159.8|15158.8|15158.4|15157.4|99
1628178390000|2021-08-05 15:46:30|15158.4|15157.4|15160.3|15159.3|15160.4|15159.4|15157.6|15156.6|62
1628178400000|2021-08-05 15:46:40|15160.1|15159.1|15160|15159|15160.9|15159.9|15159.8|15158.8|82
1628178410000|2021-08-05 15:46:50|15160.1|15159.1|15159|15158|15160.3|15159.3|15158.8|15157.8|89
1628178420000|2021-08-05 15:47:00|15159.1|15158.1|15160.9|15159.9|15161.9|15160.9|15158.6|15157.6|174
1628178430000|2021-08-05 15:47:10|15161|15160|15159|15158|15161|15160|15158.1|15157.1|95
1628178440000|2021-08-05 15:47:20|15158.9|15157.9|15158.8|15157.8|15159.3|15158.3|15158.3|15157.3|47
1628178450000|2021-08-05 15:47:30|15158.6|15157.6|15158|15157|15159|15158|15157.8|15156.8|40
1628178460000|2021-08-05 15:47:40|15158.1|15157.1|15158.8|15157.8|15158.9|15157.9|15157.8|15156.8|65
1628178470000|2021-08-05 15:47:50|15158.6|15157.6|15160|15159|15160.5|15159.5|15158.5|15157.5|66
1628178480000|2021-08-05 15:48:00|15160.1|15159.1|15158|15157|15160.6|15159.6|15157.9|15156.9|78
1628178490000|2021-08-05 15:48:10|15158.1|15157.1|15158.6|15157.6|15159.3|15158.3|15158|15157|51
1628178500000|2021-08-05 15:48:20|15158.5|15157.5|15158.3|15157.3|15158.9|15157.9|15157.8|15156.8|64
1628178510000|2021-08-05 15:48:30|15158.1|15157.1|15157.8|15156.8|15158.4|15157.4|15157.5|15156.5|47
1628178520000|2021-08-05 15:48:40|15157.9|15156.9|15157.4|15156.4|15158|15157|15156.5|15155.5|81
1628178530000|2021-08-05 15:48:50|15157.3|15156.3|15156.6|15155.6|15157.4|15156.4|15156.6|15155.6|34
1628178540000|2021-08-05 15:49:00|15156.9|15155.9|15158.4|15157.4|15158.4|15157.4|15156.3|15155.3|100
1628178550000|2021-08-05 15:49:10|15158.3|15157.3|15158.6|15157.6|15159.3|15158.3|15158|15157|72
1628178560000|2021-08-05 15:49:20|15158.8|15157.8|15158.4|15157.4|15159.3|15158.3|15157.9|15156.9|35
1628178570000|2021-08-05 15:49:30|15158.3|15157.3|15158.4|15157.4|15158.9|15157.9|15157.8|15156.8|45
1628178580000|2021-08-05 15:49:40|15158.3|15157.3|15157.5|15156.5|15158.4|15157.4|15157.1|15156.1|81
1628178590000|2021-08-05 15:49:50|15157.4|15156.4|15157.5|15156.5|15158.1|15157.1|15156.6|15155.6|64
1628178600000|2021-08-05 15:50:00|15157.4|15156.4|15157.6|15156.6|15158.9|15157.9|15157.4|15156.4|76
1628178610000|2021-08-05 15:50:10|15157.4|15156.4|15157|15156|15157.5|15156.5|15156.9|15155.9|57
1628178620000|2021-08-05 15:50:20|15157.1|15156.1|15157.5|15156.5|15158.1|15157.1|15156.6|15155.6|41
1628178630000|2021-08-05 15:50:30|15157.6|15156.6|15158.1|15157.1|15158.6|15157.6|15157.5|15156.5|46
1628178640000|2021-08-05 15:50:40|15158.3|15157.3|15156.6|15155.6|15158.8|15157.8|15156.6|15155.6|68
1628178650000|2021-08-05 15:50:50|15156.8|15155.8|15159.5|15158.5|15159.9|15158.9|15156.4|15155.4|117
1628178660000|2021-08-05 15:51:00|15159.6|15158.6|15159.3|15158.3|15159.9|15158.9|15159|15158|94
1628178670000|2021-08-05 15:51:10|15159.1|15158.1|15159.6|15158.6|15160.4|15159.4|15159|15158|125
1628178680000|2021-08-05 15:51:20|15159.3|15158.3|15157.5|15156.5|15160|15159|15157.4|15156.4|72
1628178690000|2021-08-05 15:51:30|15157.4|15156.4|15156.9|15155.9|15157.5|15156.5|15156.1|15155.1|93
1628178700000|2021-08-05 15:51:40|15156.8|15155.8|15155.8|15154.8|15156.8|15155.8|15154.6|15153.6|200
1628178710000|2021-08-05 15:51:50|15155.6|15154.6|15156|15155|15156.3|15155.3|15154.5|15153.5|108
1628178720000|2021-08-05 15:52:00|15156.1|15155.1|15155|15154|15156.3|15155.3|15154.6|15153.6|114
1628178730000|2021-08-05 15:52:10|15154.9|15153.9|15155.8|15154.8|15156.3|15155.3|15154.6|15153.6|76
1628178740000|2021-08-05 15:52:20|15155.6|15154.6|15155.5|15154.5|15156.4|15155.4|15155.1|15154.1|76
1628178750000|2021-08-05 15:52:30|15155.8|15154.8|15157.3|15156.3|15157.8|15156.8|15155.8|15154.8|134
1628178760000|2021-08-05 15:52:40|15157.4|15156.4|15158.5|15157.5|15159|15158|15157.3|15156.3|78
1628178770000|2021-08-05 15:52:50|15158.4|15157.4|15159.8|15158.8|15159.9|15158.9|15158.4|15157.4|118
1628178780000|2021-08-05 15:53:00|15159.4|15158.4|15159.6|15158.6|15160.4|15159.4|15159.1|15158.1|98
1628178790000|2021-08-05 15:53:10|15159.9|15158.9|15159.3|15158.3|15159.9|15158.9|15158.4|15157.4|98
1628178800000|2021-08-05 15:53:20|15159.1|15158.1|15159.3|15158.3|15159.6|15158.6|15158.5|15157.5|42
1628178810000|2021-08-05 15:53:30|15159.1|15158.1|15160|15159|15160|15159|15159|15158|67
1628178820000|2021-08-05 15:53:40|15159.8|15158.8|15159.8|15158.8|15160.1|15159.1|15159.4|15158.4|83
1628178830000|2021-08-05 15:53:50|15159.6|15158.6|15160.4|15159.4|15160.4|15159.4|15159.4|15158.4|53
1628178840000|2021-08-05 15:54:00|15160.5|15159.5|15161.6|15160.6|15161.8|15160.8|15160|15159|133
1628178850000|2021-08-05 15:54:10|15161.8|15160.8|15162.5|15161.5|15163.3|15162.3|15161.5|15160.5|247
1628178860000|2021-08-05 15:54:20|15162.4|15161.4|15163.4|15162.4|15163.8|15162.8|15162.1|15161.1|121
1628178870000|2021-08-05 15:54:30|15163.1|15162.1|15163.4|15162.4|15163.6|15162.6|15163.1|15162.1|112
1628178880000|2021-08-05 15:54:40|15162.9|15161.9|15162.3|15161.3|15163|15162|15162|15161|57
1628178890000|2021-08-05 15:54:50|15162.1|15161.1|15163|15162|15163.3|15162.3|15162|15161|53
1628178900000|2021-08-05 15:55:00|15163.1|15162.1|15162.6|15161.6|15163.1|15162.1|15162|15161|104
1628178910000|2021-08-05 15:55:10|15162.4|15161.4|15160.6|15159.6|15162.4|15161.4|15160.4|15159.4|127
1628178920000|2021-08-05 15:55:20|15160.8|15159.8|15159.8|15158.8|15161.4|15160.4|15159.3|15158.3|110
1628178930000|2021-08-05 15:55:30|15159.6|15158.6|15159|15158|15160.1|15159.1|15158.4|15157.4|71
1628178940000|2021-08-05 15:55:40|15159.3|15158.3|15160|15159|15160.1|15159.1|15158.9|15157.9|51
1628178950000|2021-08-05 15:55:50|15160.1|15159.1|15161.3|15160.3|15161.3|15160.3|15159.9|15158.9|65
1628178960000|2021-08-05 15:56:00|15161.6|15160.6|15160.9|15159.9|15162|15161|15160.3|15159.3|72
1628178970000|2021-08-05 15:56:10|15160.8|15159.8|15162.9|15161.9|15162.9|15161.9|15160.4|15159.4|77
1628178980000|2021-08-05 15:56:20|15163|15162|15163.1|15162.1|15164.3|15163.3|15162.8|15161.8|130
1628178990000|2021-08-05 15:56:30|15163.8|15162.8|15162.5|15161.5|15163.9|15162.9|15162.4|15161.4|67
1628179000000|2021-08-05 15:56:40|15162.6|15161.6|15161.4|15160.4|15162.9|15161.9|15161.3|15160.3|59
1628179010000|2021-08-05 15:56:50|15161.5|15160.5|15161.4|15160.4|15162.9|15161.9|15161|15160|91
1628179020000|2021-08-05 15:57:00|15161.6|15160.6|15161.3|15160.3|15161.8|15160.8|15160.9|15159.9|31
1628179030000|2021-08-05 15:57:10|15161.1|15160.1|15158.9|15157.9|15161.1|15160.1|15158.6|15157.6|92
1628179040000|2021-08-05 15:57:20|15159|15158|15158.5|15157.5|15159.1|15158.1|15157.9|15156.9|91
1628179050000|2021-08-05 15:57:30|15158.6|15157.6|15157.3|15156.3|15159.3|15158.3|15156.9|15155.9|95
1628179060000|2021-08-05 15:57:40|15157.4|15156.4|15157.9|15156.9|15158.4|15157.4|15157.4|15156.4|75
1628179070000|2021-08-05 15:57:50|15158|15157|15158.9|15157.9|15159.3|15158.3|15157.6|15156.6|79
1628179080000|2021-08-05 15:58:00|15158.8|15157.8|15158.5|15157.5|15160.1|15159.1|15158.5|15157.5|76
1628179090000|2021-08-05 15:58:10|15158.6|15157.6|15158.1|15157.1|15158.6|15157.6|15156.8|15155.8|75
1628179100000|2021-08-05 15:58:20|15158.3|15157.3|15158.5|15157.5|15158.9|15157.9|15158.1|15157.1|48
1628179110000|2021-08-05 15:58:30|15158.6|15157.6|15157.8|15156.8|15159.3|15158.3|15157.1|15156.1|98
1628179120000|2021-08-05 15:58:40|15157.6|15156.6|15156.1|15155.1|15158|15157|15155.3|15154.3|174
1628179130000|2021-08-05 15:58:50|15156|15155|15158.3|15157.3|15158.6|15157.6|15156|15155|80
1628179140000|2021-08-05 15:59:00|15158.1|15157.1|15157.5|15156.5|15158.4|15157.4|15156.9|15155.9|72
1628179150000|2021-08-05 15:59:10|15157.6|15156.6|15159.5|15158.5|15159.9|15158.9|15157.6|15156.6|67
1628179160000|2021-08-05 15:59:20|15159.4|15158.4|15160.3|15159.3|15160.5|15159.5|15159.4|15158.4|59
1628179170000|2021-08-05 15:59:30|15160.1|15159.1|15160.5|15159.5|15160.9|15159.9|15160|15159|95
1628179180000|2021-08-05 15:59:40|15160.4|15159.4|15161.3|15160.3|15161.4|15160.4|15159.9|15158.9|65
1628179190000|2021-08-05 15:59:50|15161.1|15160.1|15161.4|15160.4|15161.6|15160.6|15160.9|15159.9|98
1628179200000|2021-08-05 16:00:00|15161.5|15160.5|15161.4|15160.4|15162.9|15161.9|15160.9|15159.9|167
1628179210000|2021-08-05 16:00:10|15161.3|15160.3|15161.5|15160.5|15161.9|15160.9|15160.5|15159.5|43
1628179220000|2021-08-05 16:00:20|15161.4|15160.4|15160.4|15159.4|15161.9|15160.9|15159.4|15158.4|86
1628179230000|2021-08-05 16:00:30|15160|15159|15160.6|15159.6|15160.9|15159.9|15160|15159|35
1628179240000|2021-08-05 16:00:40|15160.5|15159.5|15161.5|15160.5|15161.5|15160.5|15159.6|15158.6|60
1628179250000|2021-08-05 16:00:50|15161.4|15160.4|15159.9|15158.9|15162.6|15161.6|15159.9|15158.9|106
1628179260000|2021-08-05 16:01:00|15159.5|15158.5|15158.1|15157.1|15159.5|15158.5|15157.5|15156.5|162
1628179270000|2021-08-05 16:01:10|15158|15157|15158.9|15157.9|15159.4|15158.4|15157.6|15156.6|98
1628179280000|2021-08-05 16:01:20|15158.8|15157.8|15157.9|15156.9|15158.8|15157.8|15157.1|15156.1|89
1628179290000|2021-08-05 16:01:30|15157.8|15156.8|15158|15157|15159|15158|15157.6|15156.6|47
1628179300000|2021-08-05 16:01:40|15157.8|15156.8|15156.9|15155.9|15158.1|15157.1|15156.9|15155.9|84
1628179310000|2021-08-05 16:01:50|15157|15156|15156.3|15155.3|15157.3|15156.3|15155.6|15154.6|148
1628179320000|2021-08-05 16:02:00|15156.4|15155.4|15157.6|15156.6|15158.1|15157.1|15156.3|15155.3|94
1628179330000|2021-08-05 16:02:10|15157.8|15156.8|15157.4|15156.4|15158.4|15157.4|15157.1|15156.1|65
1628179340000|2021-08-05 16:02:20|15157.3|15156.3|15155.8|15154.8|15157.6|15156.6|15155.4|15154.4|82
1628179350000|2021-08-05 16:02:30|15155.6|15154.6|15157.4|15156.4|15157.4|15156.4|15155.1|15154.1|107
1628179360000|2021-08-05 16:02:40|15157.3|15156.3|15157.8|15156.8|15157.8|15156.8|15156.8|15155.8|41
1628179370000|2021-08-05 16:02:50|15157.6|15156.6|15158.9|15157.9|15159|15158|15157.5|15156.5|58
1628179380000|2021-08-05 16:03:00|15159|15158|15159|15158|15159.5|15158.5|15158.6|15157.6|75
1628179390000|2021-08-05 16:03:10|15158.9|15157.9|15157.5|15156.5|15158.9|15157.9|15157.4|15156.4|39
1628179400000|2021-08-05 16:03:20|15157.6|15156.6|15156.1|15155.1|15157.9|15156.9|15156.1|15155.1|51
1628179410000|2021-08-05 16:03:30|15155.9|15154.9|15156.1|15155.1|15156.8|15155.8|15155.5|15154.5|61
1628179420000|2021-08-05 16:03:40|15156.3|15155.3|15157|15156|15157|15156|15156.1|15155.1|34
1628179430000|2021-08-05 16:03:50|15157.1|15156.1|15157.8|15156.8|15157.8|15156.8|15156.5|15155.5|40
1628179440000|2021-08-05 16:04:00|15157.9|15156.9|15155.3|15154.3|15157.9|15156.9|15155.1|15154.1|76
1628179450000|2021-08-05 16:04:10|15155.1|15154.1|15153.3|15152.3|15155.1|15154.1|15152.6|15151.6|324
1628179460000|2021-08-05 16:04:20|15153.5|15152.5|15153|15152|15153.5|15152.5|15152.1|15151.1|171
1628179470000|2021-08-05 16:04:30|15152.9|15151.9|15151.9|15150.9|15153.4|15152.4|15151.6|15150.6|104
1628179480000|2021-08-05 16:04:40|15151.8|15150.8|15153.1|15152.1|15153.3|15152.3|15151.4|15150.4|122
1628179490000|2021-08-05 16:04:50|15153.3|15152.3|15153.3|15152.3|15154.1|15153.1|15153.1|15152.1|122
1628179500000|2021-08-05 16:05:00|15153.6|15152.6|15152.3|15151.3|15153.6|15152.6|15151.4|15150.4|112
1628179510000|2021-08-05 16:05:10|15152.4|15151.4|15151.4|15150.4|15152.8|15151.8|15150.8|15149.8|127
1628179520000|2021-08-05 16:05:20|15151.6|15150.6|15153.1|15152.1|15153.1|15152.1|15151.4|15150.4|59
1628179530000|2021-08-05 16:05:30|15153|15152|15153.4|15152.4|15153.6|15152.6|15152.6|15151.6|70
1628179540000|2021-08-05 16:05:40|15153.5|15152.5|15153.5|15152.5|15153.9|15152.9|15153.1|15152.1|108
1628179550000|2021-08-05 16:05:50|15153.6|15152.6|15153.9|15152.9|15154.6|15153.6|15153.6|15152.6|66
1628179560000|2021-08-05 16:06:00|15154|15153|15152.6|15151.6|15154.4|15153.4|15152.4|15151.4|95
1628179570000|2021-08-05 16:06:10|15152.8|15151.8|15152.9|15151.9|15153.4|15152.4|15152.4|15151.4|42
1628179580000|2021-08-05 16:06:20|15153|15152|15154.1|15153.1|15154.4|15153.4|15152.6|15151.6|28
1628179590000|2021-08-05 16:06:30|15154.3|15153.3|15155.9|15154.9|15155.9|15154.9|15154.1|15153.1|58
1628179600000|2021-08-05 16:06:40|15155.6|15154.6|15155|15154|15156.1|15155.1|15155|15154|78
1628179610000|2021-08-05 16:06:50|15155.1|15154.1|15155|15154|15155.8|15154.8|15154.9|15153.9|49
1628179620000|2021-08-05 16:07:00|15154.9|15153.9|15156.4|15155.4|15156.4|15155.4|15154.9|15153.9|48
1628179630000|2021-08-05 16:07:10|15156.3|15155.3|15157.1|15156.1|15157.6|15156.6|15156.3|15155.3|85
1628179640000|2021-08-05 16:07:20|15157|15156|15157.9|15156.9|15158|15157|15156.6|15155.6|89
1628179650000|2021-08-05 16:07:30|15158|15157|15158|15157|15158.4|15157.4|15157.6|15156.6|90
1628179660000|2021-08-05 16:07:40|15158.1|15157.1|15156.9|15155.9|15158.3|15157.3|15156.9|15155.9|73
1628179670000|2021-08-05 16:07:50|15156.8|15155.8|15156.9|15155.9|15157.6|15156.6|15156.6|15155.6|48
1628179680000|2021-08-05 16:08:00|15157|15156|15157.5|15156.5|15157.9|15156.9|15157|15156|62
1628179690000|2021-08-05 16:08:10|15157.4|15156.4|15157.9|15156.9|15158.1|15157.1|15157.1|15156.1|81
1628179700000|2021-08-05 16:08:20|15157.8|15156.8|15157.4|15156.4|15158.4|15157.4|15157.4|15156.4|43
1628179710000|2021-08-05 16:08:30|15157.3|15156.3|15157.3|15156.3|15157.6|15156.6|15156.5|15155.5|64
1628179720000|2021-08-05 16:08:40|15157.4|15156.4|15159.5|15158.5|15159.5|15158.5|15157.1|15156.1|77
1628179730000|2021-08-05 16:08:50|15159.4|15158.4|15160.6|15159.6|15160.6|15159.6|15159.4|15158.4|107
1628179740000|2021-08-05 16:09:00|15160.5|15159.5|15161.9|15160.9|15162.8|15161.8|15160.5|15159.5|201
1628179750000|2021-08-05 16:09:10|15161.6|15160.6|15162.9|15161.9|15163.3|15162.3|15161.6|15160.6|95
1628179760000|2021-08-05 16:09:20|15162.6|15161.6|15161.6|15160.6|15162.9|15161.9|15161.1|15160.1|95
1628179770000|2021-08-05 16:09:30|15161.5|15160.5|15161|15160|15161.5|15160.5|15160.8|15159.8|50
1628179780000|2021-08-05 16:09:40|15161.1|15160.1|15160.1|15159.1|15161.5|15160.5|15160|15159|124
1628179790000|2021-08-05 16:09:50|15160|15159|15159.6|15158.6|15160.4|15159.4|15159.6|15158.6|67
1628179800000|2021-08-05 16:10:00|15159.4|15158.4|15161|15160|15161.8|15160.8|15159|15158|94
1628179810000|2021-08-05 16:10:10|15161.1|15160.1|15160.5|15159.5|15161.3|15160.3|15160.1|15159.1|75
1628179820000|2021-08-05 16:10:20|15160.6|15159.6|15159.6|15158.6|15160.9|15159.9|15159.4|15158.4|74
1628179830000|2021-08-05 16:10:30|15159.5|15158.5|15159.3|15158.3|15159.6|15158.6|15158.6|15157.6|65
1628179840000|2021-08-05 16:10:40|15159.4|15158.4|15159.3|15158.3|15159.6|15158.6|15159.1|15158.1|62
1628179850000|2021-08-05 16:10:50|15159.1|15158.1|15161|15160|15161.1|15160.1|15159.1|15158.1|112
1628179860000|2021-08-05 16:11:00|15160.9|15159.9|15163.8|15162.8|15164|15163|15160.9|15159.9|201
1628179870000|2021-08-05 16:11:10|15164|15163|15163|15162|15164|15163|15163|15162|92
1628179880000|2021-08-05 16:11:20|15163.1|15162.1|15164.3|15163.3|15164.3|15163.3|15163.1|15162.1|58
1628179890000|2021-08-05 16:11:30|15164.4|15163.4|15164.3|15163.3|15164.8|15163.8|15163.9|15162.9|152
1628179900000|2021-08-05 16:11:40|15164.1|15163.1|15163.3|15162.3|15164.1|15163.1|15163|15162|95
1628179910000|2021-08-05 16:11:50|15163.1|15162.1|15162.9|15161.9|15163.3|15162.3|15162.4|15161.4|45
1628179920000|2021-08-05 16:12:00|15163|15162|15164.5|15163.5|15165.1|15164.1|15162.9|15161.9|86
1628179930000|2021-08-05 16:12:10|15164.6|15163.6|15163.3|15162.3|15164.6|15163.6|15162.6|15161.6|76
1628179940000|2021-08-05 16:12:20|15163.4|15162.4|15162.4|15161.4|15163.4|15162.4|15162.4|15161.4|50
1628179950000|2021-08-05 16:12:30|15162.5|15161.5|15162.8|15161.8|15163.1|15162.1|15162.5|15161.5|15
1628179960000|2021-08-05 16:12:40|15162.6|15161.6|15162.3|15161.3|15163.4|15162.4|15162|15161|50
1628179970000|2021-08-05 16:12:50|15162.1|15161.1|15161.6|15160.6|15162.1|15161.1|15160.9|15159.9|46
1628179980000|2021-08-05 16:13:00|15162|15161|15161.8|15160.8|15162.5|15161.5|15161.8|15160.8|23
1628179990000|2021-08-05 16:13:10|15161.9|15160.9|15162.8|15161.8|15163.3|15162.3|15161.4|15160.4|38
1628180000000|2021-08-05 16:13:20|15162.6|15161.6|15163.4|15162.4|15163.4|15162.4|15162.5|15161.5|27
1628180010000|2021-08-05 16:13:30|15163.3|15162.3|15163.1|15162.1|15163.6|15162.6|15162.8|15161.8|28
1628180020000|2021-08-05 16:13:40|15163.3|15162.3|15164.8|15163.8|15164.8|15163.8|15163|15162|62
1628180030000|2021-08-05 16:13:50|15164.9|15163.9|15165|15164|15165.6|15164.6|15164.4|15163.4|114
1628180040000|2021-08-05 16:14:00|15164.9|15163.9|15163.9|15162.9|15165.4|15164.4|15163.1|15162.1|81
1628180050000|2021-08-05 16:14:10|15164|15163|15165.5|15164.5|15165.6|15164.6|15164|15163|46
1628180060000|2021-08-05 16:14:20|15165.6|15164.6|15164.8|15163.8|15165.6|15164.6|15164.4|15163.4|31
1628180070000|2021-08-05 16:14:30|15164.9|15163.9|15164.8|15163.8|15165.4|15164.4|15164.6|15163.6|20
1628180080000|2021-08-05 16:14:40|15164.6|15163.6|15164.3|15163.3|15165|15164|15164.3|15163.3|43
1628180090000|2021-08-05 16:14:50|15164.4|15163.4|15164.9|15163.9|15165.4|15164.4|15164.3|15163.3|48
1628180100000|2021-08-05 16:15:00|15165|15164|15164.8|15163.8|15165.1|15164.1|15164.3|15163.3|58
1628180110000|2021-08-05 16:15:10|15164.9|15163.9|15162.9|15161.9|15164.9|15163.9|15162.4|15161.4|108
1628180120000|2021-08-05 16:15:20|15162.8|15161.8|15162.8|15161.8|15163|15162|15162.4|15161.4|46
1628180130000|2021-08-05 16:15:30|15162.9|15161.9|15164.4|15163.4|15165.1|15164.1|15162.9|15161.9|74
1628180140000|2021-08-05 16:15:40|15164.5|15163.5|15162.6|15161.6|15164.6|15163.6|15162.4|15161.4|54
1628180150000|2021-08-05 16:15:50|15162.5|15161.5|15162|15161|15163|15162|15162|15161|46
1628180160000|2021-08-05 16:16:00|15161.9|15160.9|15162.9|15161.9|15162.9|15161.9|15161.4|15160.4|63
1628180170000|2021-08-05 16:16:10|15163|15162|15162.6|15161.6|15164|15163|15162.5|15161.5|63
1628180180000|2021-08-05 16:16:20|15162.9|15161.9|15163.6|15162.6|15163.9|15162.9|15162.8|15161.8|23
1628180190000|2021-08-05 16:16:30|15163.8|15162.8|15163.5|15162.5|15164.1|15163.1|15163.1|15162.1|50
1628180200000|2021-08-05 16:16:40|15163.4|15162.4|15164|15163|15164|15163|15162.9|15161.9|52
1628180210000|2021-08-05 16:16:50|15164.1|15163.1|15164.6|15163.6|15164.6|15163.6|15163.4|15162.4|24
1628180220000|2021-08-05 16:17:00|15164.8|15163.8|15163.9|15162.9|15164.8|15163.8|15163.6|15162.6|50
1628180230000|2021-08-05 16:17:10|15163.8|15162.8|15165.1|15164.1|15165.1|15164.1|15163.6|15162.6|75
1628180240000|2021-08-05 16:17:20|15165|15164|15163.5|15162.5|15165.3|15164.3|15163.4|15162.4|45
1628180250000|2021-08-05 16:17:30|15163.6|15162.6|15164|15163|15165.5|15164.5|15163.6|15162.6|93
1628180260000|2021-08-05 16:17:40|15163.9|15162.9|15163.9|15162.9|15164.3|15163.3|15163.4|15162.4|35
1628180270000|2021-08-05 16:17:50|15164|15163|15163.6|15162.6|15164.4|15163.4|15162.9|15161.9|66
1628180280000|2021-08-05 16:18:00|15163.5|15162.5|15162.9|15161.9|15164|15163|15162.6|15161.6|63
1628180290000|2021-08-05 16:18:10|15162.8|15161.8|15162.3|15161.3|15163.3|15162.3|15162.1|15161.1|43
1628180300000|2021-08-05 16:18:20|15162.4|15161.4|15162.1|15161.1|15162.9|15161.9|15161.3|15160.3|81
1628180310000|2021-08-05 16:18:30|15162.3|15161.3|15160.5|15159.5|15162.3|15161.3|15160.3|15159.3|91
1628180320000|2021-08-05 16:18:40|15160.4|15159.4|15161.5|15160.5|15161.6|15160.6|15160.3|15159.3|91
1628180330000|2021-08-05 16:18:50|15161.4|15160.4|15162.3|15161.3|15162.5|15161.5|15160.4|15159.4|78
1628180340000|2021-08-05 16:19:00|15162.1|15161.1|15161.5|15160.5|15162.3|15161.3|15160.6|15159.6|51
1628180350000|2021-08-05 16:19:10|15161.3|15160.3|15163.1|15162.1|15163.3|15162.3|15161.3|15160.3|112
1628180360000|2021-08-05 16:19:20|15163|15162|15164.8|15163.8|15165|15164|15162.9|15161.9|108
1628180370000|2021-08-05 16:19:30|15164.6|15163.6|15164.8|15163.8|15165.8|15164.8|15164.6|15163.6|55
1628180380000|2021-08-05 16:19:40|15164.9|15163.9|15164|15163|15165.5|15164.5|15164|15163|51
1628180390000|2021-08-05 16:19:50|15164.1|15163.1|15162.6|15161.6|15164.1|15163.1|15162.6|15161.6|53
1628180400000|2021-08-05 16:20:00|15162.5|15161.5|15162.3|15161.3|15163.1|15162.1|15161.5|15160.5|66
1628180410000|2021-08-05 16:20:10|15162.1|15161.1|15163|15162|15163.1|15162.1|15161.9|15160.9|25
1628180420000|2021-08-05 16:20:20|15163.1|15162.1|15163.3|15162.3|15163.8|15162.8|15162.8|15161.8|65
1628180430000|2021-08-05 16:20:30|15163.1|15162.1|15163.5|15162.5|15163.6|15162.6|15163|15162|34
1628180440000|2021-08-05 16:20:40|15163.6|15162.6|15163.8|15162.8|15164|15163|15163|15162|43
1628180450000|2021-08-05 16:20:50|15163.6|15162.6|15162.5|15161.5|15163.9|15162.9|15162.5|15161.5|26
1628180460000|2021-08-05 16:21:00|15162.6|15161.6|15161.8|15160.8|15162.6|15161.6|15161.3|15160.3|60
1628180470000|2021-08-05 16:21:10|15161.6|15160.6|15161.8|15160.8|15162.5|15161.5|15161.4|15160.4|30
1628180480000|2021-08-05 16:21:20|15161.6|15160.6|15161.4|15160.4|15162.4|15161.4|15161.4|15160.4|28
1628180490000|2021-08-05 16:21:30|15161.5|15160.5|15159.3|15158.3|15161.5|15160.5|15159|15158|161
1628180500000|2021-08-05 16:21:40|15159.4|15158.4|15158.1|15157.1|15159.6|15158.6|15158.1|15157.1|152
1628180510000|2021-08-05 16:21:50|15158|15157|15159.6|15158.6|15159.6|15158.6|15157.6|15156.6|77
1628180520000|2021-08-05 16:22:00|15159.5|15158.5|15160.5|15159.5|15160.5|15159.5|15158.3|15157.3|74
1628180530000|2021-08-05 16:22:10|15160.6|15159.6|15161.9|15160.9|15161.9|15160.9|15160.5|15159.5|54
1628180540000|2021-08-05 16:22:20|15162|15161|15161.4|15160.4|15162.1|15161.1|15161.1|15160.1|33
1628180550000|2021-08-05 16:22:30|15161.3|15160.3|15161.1|15160.1|15162.1|15161.1|15161.1|15160.1|31
1628180560000|2021-08-05 16:22:40|15161|15160|15160.6|15159.6|15161.4|15160.4|15160.1|15159.1|74
1628180570000|2021-08-05 16:22:50|15160.8|15159.8|15159.6|15158.6|15161|15160|15159.6|15158.6|63
1628180580000|2021-08-05 16:23:00|15159.8|15158.8|15159.3|15158.3|15160.1|15159.1|15158.9|15157.9|62
1628180590000|2021-08-05 16:23:10|15159.4|15158.4|15159.5|15158.5|15159.8|15158.8|15158.5|15157.5|88
1628180600000|2021-08-05 16:23:20|15159.4|15158.4|15158.9|15157.9|15159.9|15158.9|15158.6|15157.6|96
1628180610000|2021-08-05 16:23:30|15159|15158|15159.5|15158.5|15159.5|15158.5|15158.9|15157.9|39
1628180620000|2021-08-05 16:23:40|15159.4|15158.4|15161|15160|15161.4|15160.4|15158.8|15157.8|64
1628180630000|2021-08-05 16:23:50|15161.1|15160.1|15162|15161|15162.5|15161.5|15161|15160|57
1628180640000|2021-08-05 16:24:00|15162.1|15161.1|15161.6|15160.6|15162.6|15161.6|15161.6|15160.6|39
1628180650000|2021-08-05 16:24:10|15161.5|15160.5|15161|15160|15162.9|15161.9|15160.8|15159.8|77
1628180660000|2021-08-05 16:24:20|15161.1|15160.1|15161.1|15160.1|15162.3|15161.3|15161|15160|28
1628180670000|2021-08-05 16:24:30|15161.4|15160.4|15162.1|15161.1|15162.5|15161.5|15160.9|15159.9|14
1628180680000|2021-08-05 16:24:40|15162.6|15161.6|15163.1|15162.1|15163.3|15162.3|15162.1|15161.1|56
1628180690000|2021-08-05 16:24:50|15163.3|15162.3|15165|15164|15165.1|15164.1|15163|15162|69
1628180700000|2021-08-05 16:25:00|15165.1|15164.1|15165.3|15164.3|15165.6|15164.6|15164.8|15163.8|148
1628180710000|2021-08-05 16:25:10|15165.1|15164.1|15164|15163|15165.9|15164.9|15164|15163|115
1628180720000|2021-08-05 16:25:20|15164.1|15163.1|15164.1|15163.1|15164.5|15163.5|15163.6|15162.6|85
1628180730000|2021-08-05 16:25:30|15164.3|15163.3|15165.1|15164.1|15165.1|15164.1|15163.6|15162.6|77
1628180740000|2021-08-05 16:25:40|15165.3|15164.3|15164.3|15163.3|15165.8|15164.8|15164|15163|106
1628180750000|2021-08-05 16:25:50|15164.4|15163.4|15165.1|15164.1|15165.1|15164.1|15164|15163|39
1628180760000|2021-08-05 16:26:00|15165|15164|15164.6|15163.6|15165.1|15164.1|15164.3|15163.3|41
1628180770000|2021-08-05 16:26:10|15164.8|15163.8|15163.6|15162.6|15165|15164|15163.3|15162.3|51
1628180780000|2021-08-05 16:26:20|15163.8|15162.8|15162.9|15161.9|15163.9|15162.9|15162.9|15161.9|38
1628180790000|2021-08-05 16:26:30|15162.8|15161.8|15161.6|15160.6|15162.9|15161.9|15161.1|15160.1|85
1628180800000|2021-08-05 16:26:40|15161.5|15160.5|15162.4|15161.4|15162.4|15161.4|15160.9|15159.9|55
1628180810000|2021-08-05 16:26:50|15162.5|15161.5|15162|15161|15163|15162|15161.8|15160.8|44
1628180820000|2021-08-05 16:27:00|15161.8|15160.8|15161.1|15160.1|15162|15161|15160.4|15159.4|71
1628180830000|2021-08-05 16:27:10|15161|15160|15160.1|15159.1|15161.4|15160.4|15159.8|15158.8|78
1628180840000|2021-08-05 16:27:20|15160|15159|15159.8|15158.8|15160.1|15159.1|15159.4|15158.4|69
1628180850000|2021-08-05 16:27:30|15159.6|15158.6|15160.5|15159.5|15160.5|15159.5|15159.5|15158.5|35
1628180860000|2021-08-05 16:27:40|15160.8|15159.8|15159.9|15158.9|15161.3|15160.3|15159.5|15158.5|93
1628180870000|2021-08-05 16:27:50|15159.8|15158.8|15161.1|15160.1|15161.1|15160.1|15159.5|15158.5|31
1628180880000|2021-08-05 16:28:00|15161.3|15160.3|15160.6|15159.6|15161.9|15160.9|15160.6|15159.6|41
1628180890000|2021-08-05 16:28:10|15160.8|15159.8|15159.8|15158.8|15161.3|15160.3|15159.6|15158.6|80
1628180900000|2021-08-05 16:28:20|15159.9|15158.9|15159.6|15158.6|15160.5|15159.5|15159|15158|55
1628180910000|2021-08-05 16:28:30|15160.3|15159.3|15160.8|15159.8|15161.3|15160.3|15159.4|15158.4|70
1628180920000|2021-08-05 16:28:40|15160.9|15159.9|15161.1|15160.1|15161.1|15160.1|15159.5|15158.5|35
1628180930000|2021-08-05 16:28:50|15160.8|15159.8|15162.4|15161.4|15162.4|15161.4|15160.6|15159.6|38
1628180940000|2021-08-05 16:29:00|15162.8|15161.8|15163.5|15162.5|15163.8|15162.8|15162.5|15161.5|96
1628180950000|2021-08-05 16:29:10|15163.4|15162.4|15162.6|15161.6|15163.6|15162.6|15162.6|15161.6|30
1628180960000|2021-08-05 16:29:20|15162.8|15161.8|15161.8|15160.8|15163.3|15162.3|15161.5|15160.5|63
1628180970000|2021-08-05 16:29:30|15161.6|15160.6|15160.3|15159.3|15161.6|15160.6|15160.3|15159.3|69
1628180980000|2021-08-05 16:29:40|15160.5|15159.5|15161.6|15160.6|15162.5|15161.5|15160.3|15159.3|51
1628180990000|2021-08-05 16:29:50|15161.8|15160.8|15162|15161|15162.4|15161.4|15161.3|15160.3|23
1628181000000|2021-08-05 16:30:00|15162.1|15161.1|15161.1|15160.1|15162.5|15161.5|15160.9|15159.9|65
1628181010000|2021-08-05 16:30:10|15161.3|15160.3|15162.6|15161.6|15162.9|15161.9|15160.8|15159.8|54
1628181020000|2021-08-05 16:30:20|15162.8|15161.8|15163|15162|15163.4|15162.4|15162.5|15161.5|22
1628181030000|2021-08-05 16:30:30|15162.9|15161.9|15163.4|15162.4|15163.9|15162.9|15162.9|15161.9|46
1628181040000|2021-08-05 16:30:40|15163.3|15162.3|15164.5|15163.5|15164.8|15163.8|15163.3|15162.3|43
1628181050000|2021-08-05 16:30:50|15164.6|15163.6|15165.9|15164.9|15166.1|15165.1|15164.6|15163.6|103
1628181060000|2021-08-05 16:31:00|15165.8|15164.8|15165.1|15164.1|15166.6|15165.6|15165|15164|122
1628181070000|2021-08-05 16:31:10|15165|15164|15165.4|15164.4|15166.1|15165.1|15164.6|15163.6|80
1628181080000|2021-08-05 16:31:20|15166|15165|15166.3|15165.3|15166.4|15165.4|15165.6|15164.6|48
1628181090000|2021-08-05 16:31:30|15166.1|15165.1|15165.4|15164.4|15166.8|15165.8|15165.4|15164.4|56
1628181100000|2021-08-05 16:31:40|15165.5|15164.5|15164.3|15163.3|15165.8|15164.8|15164.3|15163.3|83
1628181110000|2021-08-05 16:31:50|15164.4|15163.4|15165.3|15164.3|15165.6|15164.6|15164|15163|31
1628181120000|2021-08-05 16:32:00|15165.5|15164.5|15165.9|15164.9|15165.9|15164.9|15164.3|15163.3|78
1628181130000|2021-08-05 16:32:10|15166|15165|15167.3|15166.3|15167.5|15166.5|15165.6|15164.6|141
1628181140000|2021-08-05 16:32:20|15167.1|15166.1|15167|15166|15167.9|15166.9|15167|15166|83
1628181150000|2021-08-05 16:32:30|15166.9|15165.9|15167|15166|15167.1|15166.1|15166.4|15165.4|67
1628181160000|2021-08-05 16:32:40|15166.9|15165.9|15167.5|15166.5|15167.6|15166.6|15166.9|15165.9|71
1628181170000|2021-08-05 16:32:50|15167.6|15166.6|15168.1|15167.1|15168.3|15167.3|15166.6|15165.6|105
1628181180000|2021-08-05 16:33:00|15168|15167|15167.9|15166.9|15168.4|15167.4|15167.8|15166.8|74
1628181190000|2021-08-05 16:33:10|15168|15167|15166.9|15165.9|15168.3|15167.3|15166.6|15165.6|57
1628181200000|2021-08-05 16:33:20|15166.8|15165.8|15167.4|15166.4|15167.4|15166.4|15166.5|15165.5|24
1628181210000|2021-08-05 16:33:30|15167.3|15166.3|15168.4|15167.4|15168.4|15167.4|15167.3|15166.3|49
1628181220000|2021-08-05 16:33:40|15168.3|15167.3|15167.4|15166.4|15168.6|15167.6|15167.4|15166.4|100
1628181230000|2021-08-05 16:33:50|15167.3|15166.3|15166.4|15165.4|15167.3|15166.3|15165.9|15164.9|87
1628181240000|2021-08-05 16:34:00|15166.5|15165.5|15165.8|15164.8|15166.6|15165.6|15164.9|15163.9|138
1628181250000|2021-08-05 16:34:10|15165.6|15164.6|15165.9|15164.9|15166.4|15165.4|15165.3|15164.3|52
1628181260000|2021-08-05 16:34:20|15166.3|15165.3|15164.8|15163.8|15166.3|15165.3|15164.8|15163.8|104
1628181270000|2021-08-05 16:34:30|15164.6|15163.6|15165.6|15164.6|15165.6|15164.6|15164.3|15163.3|57
1628181280000|2021-08-05 16:34:40|15165.8|15164.8|15165.9|15164.9|15166.1|15165.1|15165.4|15164.4|28
1628181290000|2021-08-05 16:34:50|15165.8|15164.8|15166.3|15165.3|15166.3|15165.3|15165.5|15164.5|29
1628181300000|2021-08-05 16:35:00|15166.4|15165.4|15165.9|15164.9|15167|15166|15165.6|15164.6|42
1628181310000|2021-08-05 16:35:10|15165.8|15164.8|15164|15163|15165.8|15164.8|15163.9|15162.9|54
1628181320000|2021-08-05 16:35:20|15164.1|15163.1|15164.5|15163.5|15164.6|15163.6|15163.9|15162.9|52
1628181330000|2021-08-05 16:35:30|15164.6|15163.6|15163.5|15162.5|15164.6|15163.6|15162.8|15161.8|125
1628181340000|2021-08-05 16:35:40|15163.6|15162.6|15162.9|15161.9|15163.6|15162.6|15162.4|15161.4|72
1628181350000|2021-08-05 16:35:50|15162.8|15161.8|15163.3|15162.3|15163.6|15162.6|15162.4|15161.4|63
1628181360000|2021-08-05 16:36:00|15163.4|15162.4|15162|15161|15163.6|15162.6|15162|15161|82
1628181370000|2021-08-05 16:36:10|15162.1|15161.1|15163.1|15162.1|15163.1|15162.1|15162.1|15161.1|49
1628181380000|2021-08-05 16:36:20|15163.3|15162.3|15164|15163|15164.1|15163.1|15162.8|15161.8|51
1628181390000|2021-08-05 16:36:30|15164.1|15163.1|15164.6|15163.6|15164.8|15163.8|15164.1|15163.1|49
1628181400000|2021-08-05 16:36:40|15165|15164|15165.3|15164.3|15166|15165|15164.9|15163.9|76
1628181410000|2021-08-05 16:36:50|15165.4|15164.4|15165.6|15164.6|15165.6|15164.6|15165|15164|23
1628181420000|2021-08-05 16:37:00|15165.5|15164.5|15166.8|15165.8|15166.9|15165.9|15165.4|15164.4|74
1628181430000|2021-08-05 16:37:10|15166.6|15165.6|15167|15166|15167.1|15166.1|15166.4|15165.4|62
1628181440000|2021-08-05 16:37:20|15167.1|15166.1|15166.6|15165.6|15167.3|15166.3|15166.3|15165.3|57
1628181450000|2021-08-05 16:37:30|15166.5|15165.5|15166.3|15165.3|15167|15166|15166|15165|27
1628181460000|2021-08-05 16:37:40|15166.1|15165.1|15166.8|15165.8|15167|15166|15166.1|15165.1|28
1628181470000|2021-08-05 16:37:50|15166.5|15165.5|15166.8|15165.8|15167.5|15166.5|15166.4|15165.4|34
1628181480000|2021-08-05 16:38:00|15166.9|15165.9|15166.6|15165.6|15167.9|15166.9|15166.6|15165.6|61
1628181490000|2021-08-05 16:38:10|15166.4|15165.4|15166.1|15165.1|15166.6|15165.6|15166|15165|40
1628181500000|2021-08-05 16:38:20|15166|15165|15166.5|15165.5|15166.9|15165.9|15166|15165|35
1628181510000|2021-08-05 16:38:30|15166.4|15165.4|15167.1|15166.1|15167.4|15166.4|15166.3|15165.3|14
1628181520000|2021-08-05 16:38:40|15167|15166|15166.5|15165.5|15167.6|15166.6|15166.4|15165.4|16
1628181530000|2021-08-05 16:38:50|15166.6|15165.6|15165.4|15164.4|15166.6|15165.6|15165.1|15164.1|58
1628181540000|2021-08-05 16:39:00|15165.3|15164.3|15165.8|15164.8|15166.1|15165.1|15165.1|15164.1|36
1628181550000|2021-08-05 16:39:10|15165.6|15164.6|15165.3|15164.3|15166.5|15165.5|15165|15164|51
1628181560000|2021-08-05 16:39:20|15165.1|15164.1|15165.3|15164.3|15165.9|15164.9|15165|15164|28
1628181570000|2021-08-05 16:39:30|15165.4|15164.4|15165.5|15164.5|15166.4|15165.4|15165|15164|19
1628181580000|2021-08-05 16:39:40|15165.6|15164.6|15163.5|15162.5|15165.6|15164.6|15163.4|15162.4|83
1628181590000|2021-08-05 16:39:50|15163.1|15162.1|15163.5|15162.5|15163.6|15162.6|15162.6|15161.6|56
1628181600000|2021-08-05 16:40:00|15162.5|15161.5|15162.4|15161.4|15162.7|15161.7|15161.7|15160.7|72
1628181610000|2021-08-05 16:40:10|15162.2|15161.2|15161.4|15160.4|15162.6|15161.6|15160.7|15159.7|124
1628181620000|2021-08-05 16:40:20|15161.2|15160.2|15160.1|15159.1|15161.4|15160.4|15160.1|15159.1|81
1628181630000|2021-08-05 16:40:30|15160.2|15159.2|15159.1|15158.1|15160.2|15159.2|15158.4|15157.4|155
1628181640000|2021-08-05 16:40:40|15159|15158|15159.9|15158.9|15160.1|15159.1|15158.7|15157.7|43
1628181650000|2021-08-05 16:40:50|15160|15159|15158.9|15157.9|15160.1|15159.1|15158.2|15157.2|109
1628181660000|2021-08-05 16:41:00|15159|15158|15160.5|15159.5|15160.7|15159.7|15159|15158|103
1628181670000|2021-08-05 16:41:10|15160.6|15159.6|15160.5|15159.5|15160.9|15159.9|15159.9|15158.9|25
1628181680000|2021-08-05 16:41:20|15160.4|15159.4|15158.9|15157.9|15160.6|15159.6|15158.6|15157.6|52
1628181690000|2021-08-05 16:41:30|15159|15158|15158.2|15157.2|15159.7|15158.7|15158|15157|56
1628181700000|2021-08-05 16:41:40|15158.4|15157.4|15158.6|15157.6|15158.9|15157.9|15157.9|15156.9|57
1628181710000|2021-08-05 16:41:50|15158.7|15157.7|15158.7|15157.7|15159.1|15158.1|15157.6|15156.6|93
1628181720000|2021-08-05 16:42:00|15159.1|15158.1|15159.4|15158.4|15160.4|15159.4|15159.1|15158.1|88
1628181730000|2021-08-05 16:42:10|15159.2|15158.2|15159.7|15158.7|15159.9|15158.9|15158.9|15157.9|44
1628181740000|2021-08-05 16:42:20|15159.6|15158.6|15160.1|15159.1|15160.1|15159.1|15158.9|15157.9|45
1628181750000|2021-08-05 16:42:30|15160.2|15159.2|15158.9|15157.9|15160.7|15159.7|15158.7|15157.7|63
1628181760000|2021-08-05 16:42:40|15158.7|15157.7|15157.9|15156.9|15159.5|15158.5|15157.9|15156.9|59
1628181770000|2021-08-05 16:42:50|15158|15157|15157.1|15156.1|15158.4|15157.4|15157|15156|69
1628181780000|2021-08-05 16:43:00|15157|15156|15157.7|15156.7|15158.2|15157.2|15156.6|15155.6|104
1628181790000|2021-08-05 16:43:10|15157.9|15156.9|15156.1|15155.1|15157.9|15156.9|15155.9|15154.9|131
1628181800000|2021-08-05 16:43:20|15155.7|15154.7|15156|15155|15156.4|15155.4|15155.2|15154.2|104
1628181810000|2021-08-05 16:43:30|15156.1|15155.1|15154.5|15153.5|15156.1|15155.1|15154|15153|169
1628181820000|2021-08-05 16:43:40|15154.2|15153.2|15155|15154|15155.2|15154.2|15154.2|15153.2|56
1628181830000|2021-08-05 16:43:50|15154.9|15153.9|15153.6|15152.6|15154.9|15153.9|15153.6|15152.6|57
1628181840000|2021-08-05 16:44:00|15153.7|15152.7|15152.4|15151.4|15153.9|15152.9|15152.1|15151.1|176
1628181850000|2021-08-05 16:44:10|15152.2|15151.2|15153.7|15152.7|15154.6|15153.6|15152.2|15151.2|124
1628181860000|2021-08-05 16:44:20|15153.6|15152.6|15155.6|15154.6|15155.6|15154.6|15153.2|15152.2|111
1628181870000|2021-08-05 16:44:30|15155.7|15154.7|15154|15153|15155.9|15154.9|15154|15153|62
1628181880000|2021-08-05 16:44:40|15154.2|15153.2|15154.5|15153.5|15154.7|15153.7|15153.6|15152.6|56
1628181890000|2021-08-05 16:44:50|15154.6|15153.6|15153.2|15152.2|15155.1|15154.1|15152.9|15151.9|65
1628181900000|2021-08-05 16:45:00|15153.1|15152.1|15151.6|15150.6|15153.5|15152.5|15151.6|15150.6|147
1628181910000|2021-08-05 16:45:10|15151.5|15150.5|15150.7|15149.7|15152.6|15151.6|15150.7|15149.7|211
1628181920000|2021-08-05 16:45:20|15150.9|15149.9|15151.6|15150.6|15151.7|15150.7|15150.2|15149.2|147
1628181930000|2021-08-05 16:45:30|15152.2|15151.2|15151.6|15150.6|15152.2|15151.2|15151.1|15150.1|81
1628181940000|2021-08-05 16:45:40|15151.5|15150.5|15150.9|15149.9|15151.6|15150.6|15150.4|15149.4|112
1628181950000|2021-08-05 16:45:50|15151|15150|15151.9|15150.9|15152|15151|15150.9|15149.9|59
1628181960000|2021-08-05 16:46:00|15152.1|15151.1|15153.1|15152.1|15153.1|15152.1|15151.4|15150.4|77
1628181970000|2021-08-05 16:46:10|15153.2|15152.2|15152.9|15151.9|15153.6|15152.6|15152.7|15151.7|104
1628181980000|2021-08-05 16:46:20|15153|15152|15153.7|15152.7|15153.9|15152.9|15152.9|15151.9|74
1628181990000|2021-08-05 16:46:30|15153.6|15152.6|15152.9|15151.9|15153.9|15152.9|15152.6|15151.6|39
1628182000000|2021-08-05 16:46:40|15152.7|15151.7|15152|15151|15153|15152|15151.5|15150.5|42
1628182010000|2021-08-05 16:46:50|15152.1|15151.1|15152.1|15151.1|15152.4|15151.4|15151.7|15150.7|20
1628182020000|2021-08-05 16:47:00|15152|15151|15153|15152|15153.1|15152.1|15151.6|15150.6|40
1628182030000|2021-08-05 16:47:10|15152.9|15151.9|15153.2|15152.2|15153.6|15152.6|15152.6|15151.6|44
1628182040000|2021-08-05 16:47:20|15153.4|15152.4|15153.6|15152.6|15153.9|15152.9|15153.1|15152.1|31
1628182050000|2021-08-05 16:47:30|15153.4|15152.4|15154|15153|15154.4|15153.4|15153.4|15152.4|46
1628182060000|2021-08-05 16:47:40|15154.1|15153.1|15153.1|15152.1|15154.1|15153.1|15152.4|15151.4|84
1628182070000|2021-08-05 16:47:50|15153|15152|15154.5|15153.5|15154.6|15153.6|15152.9|15151.9|43
1628182080000|2021-08-05 16:48:00|15154.4|15153.4|15154.6|15153.6|15155.4|15154.4|15154.4|15153.4|80
1628182090000|2021-08-05 16:48:10|15154.4|15153.4|15153.7|15152.7|15155|15154|15153.7|15152.7|28
1628182100000|2021-08-05 16:48:20|15153.9|15152.9|15152.7|15151.7|15153.9|15152.9|15152.5|15151.5|44
1628182110000|2021-08-05 16:48:30|15152.6|15151.6|15152.9|15151.9|15153.2|15152.2|15152.5|15151.5|16
1628182120000|2021-08-05 16:48:40|15152.7|15151.7|15152|15151|15153.1|15152.1|15151.6|15150.6|52
1628182130000|2021-08-05 16:48:50|15151.9|15150.9|15152|15151|15152.6|15151.6|15151.6|15150.6|58
1628182140000|2021-08-05 16:49:00|15151.9|15150.9|15151.9|15150.9|15152.2|15151.2|15151|15150|56
1628182150000|2021-08-05 16:49:10|15152.4|15151.4|15153|15152|15153.6|15152.6|15152.4|15151.4|38
1628182160000|2021-08-05 16:49:20|15153.1|15152.1|15153|15152|15153.5|15152.5|15152.4|15151.4|45
1628182170000|2021-08-05 16:49:30|15153.1|15152.1|15153.5|15152.5|15153.9|15152.9|15153.1|15152.1|41
1628182180000|2021-08-05 16:49:40|15153.6|15152.6|15154|15153|15154.4|15153.4|15153.6|15152.6|34
1628182190000|2021-08-05 16:49:50|15153.9|15152.9|15155.2|15154.2|15155.9|15154.9|15153.7|15152.7|98
1628182200000|2021-08-05 16:50:00|15155.4|15154.4|15154.9|15153.9|15156.5|15155.5|15154.9|15153.9|97
1628182210000|2021-08-05 16:50:10|15155.1|15154.1|15153.9|15152.9|15155.6|15154.6|15153.9|15152.9|47
1628182220000|2021-08-05 16:50:20|15154|15153|15154.6|15153.6|15154.9|15153.9|15154|15153|23
1628182230000|2021-08-05 16:50:30|15154.5|15153.5|15155.2|15154.2|15155.4|15154.4|15154.4|15153.4|15
1628182240000|2021-08-05 16:50:40|15155.1|15154.1|15155.1|15154.1|15155.9|15154.9|15154.9|15153.9|35
1628182250000|2021-08-05 16:50:50|15155|15154|15155.5|15154.5|15156.1|15155.1|15154.6|15153.6|33
1628182260000|2021-08-05 16:51:00|15155.6|15154.6|15155.2|15154.2|15155.7|15154.7|15154.1|15153.1|59
1628182270000|2021-08-05 16:51:10|15155.1|15154.1|15155.6|15154.6|15155.6|15154.6|15154.6|15153.6|31
1628182280000|2021-08-05 16:51:20|15155.7|15154.7|15155.7|15154.7|15155.9|15154.9|15155.4|15154.4|22
1628182290000|2021-08-05 16:51:30|15156|15155|15156.1|15155.1|15156.6|15155.6|15155.6|15154.6|69
1628182300000|2021-08-05 16:51:40|15156|15155|15156.1|15155.1|15156.6|15155.6|15155.9|15154.9|52
1628182310000|2021-08-05 16:51:50|15156.2|15155.2|15154.2|15153.2|15156.4|15155.4|15154.1|15153.1|48
1628182320000|2021-08-05 16:52:00|15154.4|15153.4|15153.6|15152.6|15155|15154|15153.5|15152.5|32
1628182330000|2021-08-05 16:52:10|15153.5|15152.5|15152.7|15151.7|15154|15153|15152.7|15151.7|53
1628182340000|2021-08-05 16:52:20|15152.9|15151.9|15154.9|15153.9|15154.9|15153.9|15152.7|15151.7|51
1628182350000|2021-08-05 16:52:30|15154.7|15153.7|15155|15154|15155.5|15154.5|15154.4|15153.4|41
1628182360000|2021-08-05 16:52:40|15155.1|15154.1|15155|15154|15155.1|15154.1|15154|15153|37
1628182370000|2021-08-05 16:52:50|15154.9|15153.9|15155.7|15154.7|15156|15155|15154.9|15153.9|12
1628182380000|2021-08-05 16:53:00|15155.9|15154.9|15156.7|15155.7|15156.7|15155.7|15155.9|15154.9|37
1628182390000|2021-08-05 16:53:10|15156.6|15155.6|15157.6|15156.6|15157.7|15156.7|15156.6|15155.6|109
1628182400000|2021-08-05 16:53:20|15157.7|15156.7|15157.7|15156.7|15158.2|15157.2|15157.4|15156.4|78
1628182410000|2021-08-05 16:53:30|15157.6|15156.6|15157.6|15156.6|15158|15157|15157.4|15156.4|15
1628182420000|2021-08-05 16:53:40|15157.5|15156.5|15157.1|15156.1|15157.7|15156.7|15157.1|15156.1|37
1628182430000|2021-08-05 16:53:50|15157.2|15156.2|15156.6|15155.6|15157.4|15156.4|15156.1|15155.1|52
1628182440000|2021-08-05 16:54:00|15156.7|15155.7|15156.4|15155.4|15156.7|15155.7|15155.7|15154.7|38
1628182450000|2021-08-05 16:54:10|15156.2|15155.2|15156.6|15155.6|15157.6|15156.6|15156.1|15155.1|40
1628182460000|2021-08-05 16:54:20|15156.5|15155.5|15156.5|15155.5|15156.6|15155.6|15156|15155|18
1628182470000|2021-08-05 16:54:30|15156.4|15155.4|15155.6|15154.6|15156.6|15155.6|15155.6|15154.6|32
1628182480000|2021-08-05 16:54:40|15155.5|15154.5|15155.2|15154.2|15155.9|15154.9|15155|15154|24
1628182490000|2021-08-05 16:54:50|15155.4|15154.4|15154.7|15153.7|15155.6|15154.6|15154.6|15153.6|34
1628182500000|2021-08-05 16:55:00|15154.9|15153.9|15153.5|15152.5|15155.2|15154.2|15153.1|15152.1|76
1628182510000|2021-08-05 16:55:10|15153.6|15152.6|15153|15152|15153.7|15152.7|15152.9|15151.9|93
1628182520000|2021-08-05 16:55:20|15153.1|15152.1|15151.7|15150.7|15153.5|15152.5|15151.5|15150.5|96
1628182530000|2021-08-05 16:55:30|15151.9|15150.9|15152.2|15151.2|15152.4|15151.4|15151.4|15150.4|65
1628182540000|2021-08-05 16:55:40|15152.4|15151.4|15153.2|15152.2|15153.4|15152.4|15152.1|15151.1|29
1628182550000|2021-08-05 16:55:50|15153.5|15152.5|15152.9|15151.9|15153.6|15152.6|15152.9|15151.9|21
1628182560000|2021-08-05 16:56:00|15153|15152|15153|15152|15153.6|15152.6|15152.9|15151.9|31
1628182570000|2021-08-05 16:56:10|15153.1|15152.1|15154|15153|15154.2|15153.2|15152.9|15151.9|33
1628182580000|2021-08-05 16:56:20|15154.1|15153.1|15154.9|15153.9|15154.9|15153.9|15153.6|15152.6|38
1628182590000|2021-08-05 16:56:30|15155|15154|15154.4|15153.4|15155.1|15154.1|15154.2|15153.2|33
1628182600000|2021-08-05 16:56:40|15154.2|15153.2|15154.1|15153.1|15154.6|15153.6|15153.7|15152.7|37
1628182610000|2021-08-05 16:56:50|15154.4|15153.4|15155.5|15154.5|15155.9|15154.9|15154.4|15153.4|44
1628182620000|2021-08-05 16:57:00|15155.7|15154.7|15155.2|15154.2|15156.1|15155.1|15155|15154|43
1628182630000|2021-08-05 16:57:10|15155.1|15154.1|15156.4|15155.4|15156.7|15155.7|15155.1|15154.1|49
1628182640000|2021-08-05 16:57:20|15156.2|15155.2|15157|15156|15157.4|15156.4|15156.2|15155.2|72
1628182650000|2021-08-05 16:57:30|15157.1|15156.1|15157.7|15156.7|15157.7|15156.7|15156.9|15155.9|51
1628182660000|2021-08-05 16:57:40|15157.9|15156.9|15156.6|15155.6|15158.4|15157.4|15156.6|15155.6|82
1628182670000|2021-08-05 16:57:50|15156.7|15155.7|15153.9|15152.9|15157.1|15156.1|15153.6|15152.6|65
1628182680000|2021-08-05 16:58:00|15154|15153|15153.5|15152.5|15154.4|15153.4|15153|15152|61
1628182690000|2021-08-05 16:58:10|15153.6|15152.6|15152.9|15151.9|15154|15153|15152.6|15151.6|35
1628182700000|2021-08-05 16:58:20|15152.7|15151.7|15152.2|15151.2|15152.7|15151.7|15151.7|15150.7|86
1628182710000|2021-08-05 16:58:30|15152.1|15151.1|15153|15152|15153|15152|15151.9|15150.9|38
1628182720000|2021-08-05 16:58:40|15153.4|15152.4|15153|15152|15153.9|15152.9|15152.9|15151.9|36
1628182730000|2021-08-05 16:58:50|15153.1|15152.1|15153.5|15152.5|15153.9|15152.9|15152.7|15151.7|16
1628182740000|2021-08-05 16:59:00|15153.6|15152.6|15153.5|15152.5|15155.5|15154.5|15153.5|15152.5|82
1628182750000|2021-08-05 16:59:10|15153.4|15152.4|15153.7|15152.7|15153.7|15152.7|15152.7|15151.7|45
1628182760000|2021-08-05 16:59:20|15153.9|15152.9|15153.2|15152.2|15154.1|15153.1|15153.2|15152.2|25
1628182770000|2021-08-05 16:59:30|15153.4|15152.4|15152.4|15151.4|15153.4|15152.4|15152.1|15151.1|45
1628182780000|2021-08-05 16:59:40|15152.2|15151.2|15151.7|15150.7|15152.4|15151.4|15151.2|15150.2|54
1628182790000|2021-08-05 16:59:50|15151.9|15150.9|15152.2|15151.2|15152.9|15151.9|15151.7|15150.7|34
1628182800000|2021-08-05 17:00:00|15152.4|15151.4|15153.5|15152.5|15153.5|15152.5|15151.6|15150.6|50
1628182810000|2021-08-05 17:00:10|15153.4|15152.4|15151.9|15150.9|15153.4|15152.4|15151.7|15150.7|26
1628182820000|2021-08-05 17:00:20|15151.5|15150.5|15150.7|15149.7|15152.2|15151.2|15150.6|15149.6|82
1628182830000|2021-08-05 17:00:30|15150.6|15149.6|15152|15151|15152.1|15151.1|15150.6|15149.6|74
1628182840000|2021-08-05 17:00:40|15151.9|15150.9|15151.5|15150.5|15152.1|15151.1|15151.1|15150.1|37
1628182850000|2021-08-05 17:00:50|15151.4|15150.4|15151.4|15150.4|15151.7|15150.7|15150.7|15149.7|50
1628182860000|2021-08-05 17:01:00|15151.2|15150.2|15151.1|15150.1|15151.4|15150.4|15150.1|15149.1|123
1628182870000|2021-08-05 17:01:10|15151.2|15150.2|15152.1|15151.1|15152.1|15151.1|15150.6|15149.6|37
1628182880000|2021-08-05 17:01:20|15152|15151|15151.6|15150.6|15152.9|15151.9|15151.6|15150.6|50
1628182890000|2021-08-05 17:01:30|15151|15150|15152.2|15151.2|15152.5|15151.5|15150.9|15149.9|57
1628182900000|2021-08-05 17:01:40|15152.4|15151.4|15153.7|15152.7|15154.1|15153.1|15152.2|15151.2|99
1628182910000|2021-08-05 17:01:50|15153.9|15152.9|15153.1|15152.1|15154|15153|15152.9|15151.9|29
1628182920000|2021-08-05 17:02:00|15153|15152|15153.5|15152.5|15154.2|15153.2|15152.4|15151.4|45
1628182930000|2021-08-05 17:02:10|15153.4|15152.4|15154.1|15153.1|15154.1|15153.1|15152.2|15151.2|51
1628182940000|2021-08-05 17:02:20|15153.9|15152.9|15153.2|15152.2|15154.1|15153.1|15152.9|15151.9|44
1628182950000|2021-08-05 17:02:30|15153.4|15152.4|15152|15151|15153.4|15152.4|15151.7|15150.7|52
1628182960000|2021-08-05 17:02:40|15151.9|15150.9|15148.4|15147.4|15151.9|15150.9|15148.2|15147.2|260
1628182970000|2021-08-05 17:02:50|15148.2|15147.2|15149|15148|15149.4|15148.4|15148.2|15147.2|89
1628182980000|2021-08-05 17:03:00|15149.1|15148.1|15149.4|15148.4|15149.6|15148.6|15148.4|15147.4|94
1628182990000|2021-08-05 17:03:10|15149.5|15148.5|15148.5|15147.5|15149.6|15148.6|15148.1|15147.1|96
1628183000000|2021-08-05 17:03:20|15148.4|15147.4|15148.5|15147.5|15149.1|15148.1|15148.4|15147.4|28
1628183010000|2021-08-05 17:03:30|15148.7|15147.7|15150|15149|15150.2|15149.2|15148.1|15147.1|69
1628183020000|2021-08-05 17:03:40|15150.1|15149.1|15151.6|15150.6|15151.6|15150.6|15149.7|15148.7|68
1628183030000|2021-08-05 17:03:50|15151.5|15150.5|15151.4|15150.4|15152.1|15151.1|15151|15150|56
1628183040000|2021-08-05 17:04:00|15151.2|15150.2|15150.5|15149.5|15151.6|15150.6|15149.7|15148.7|53
1628183050000|2021-08-05 17:04:10|15150.6|15149.6|15150.1|15149.1|15151.2|15150.2|15149.9|15148.9|17
1628183060000|2021-08-05 17:04:20|15150|15149|15151.9|15150.9|15152|15151|15149.6|15148.6|24
1628183070000|2021-08-05 17:04:30|15152.4|15151.4|15154.1|15153.1|15154.1|15153.1|15152.2|15151.2|74
1628183080000|2021-08-05 17:04:40|15154|15153|15154|15153|15154.2|15153.2|15153.6|15152.6|48
1628183090000|2021-08-05 17:04:50|15154.1|15153.1|15155.2|15154.2|15155.5|15154.5|15153.9|15152.9|91
1628183100000|2021-08-05 17:05:00|15155.5|15154.5|15156.2|15155.2|15156.4|15155.4|15155.4|15154.4|144
1628183110000|2021-08-05 17:05:10|15156.4|15155.4|15157.1|15156.1|15157.4|15156.4|15156.1|15155.1|100
1628183120000|2021-08-05 17:05:20|15157|15156|15155.9|15154.9|15157|15156|15155.7|15154.7|78
1628183130000|2021-08-05 17:05:30|15155.6|15154.6|15154.1|15153.1|15155.7|15154.7|15153.9|15152.9|66
1628183140000|2021-08-05 17:05:40|15154.2|15153.2|15152.7|15151.7|15154.4|15153.4|15152.6|15151.6|61
1628183150000|2021-08-05 17:05:50|15152.6|15151.6|15152.2|15151.2|15153|15152|15152.1|15151.1|60
1628183160000|2021-08-05 17:06:00|15152.5|15151.5|15153|15152|15153.6|15152.6|15152.5|15151.5|72
1628183170000|2021-08-05 17:06:10|15152.9|15151.9|15151.7|15150.7|15153|15152|15151.6|15150.6|76
1628183180000|2021-08-05 17:06:20|15151.9|15150.9|15150|15149|15152|15151|15149.4|15148.4|94
1628183190000|2021-08-05 17:06:30|15149.9|15148.9|15149.4|15148.4|15150.1|15149.1|15148.7|15147.7|150
1628183200000|2021-08-05 17:06:40|15149.5|15148.5|15151.2|15150.2|15151.6|15150.6|15149.2|15148.2|48
1628183210000|2021-08-05 17:06:50|15151.4|15150.4|15149|15148|15151.5|15150.5|15149|15148|44
1628183220000|2021-08-05 17:07:00|15148.9|15147.9|15149.7|15148.7|15149.9|15148.9|15148.9|15147.9|26
1628183230000|2021-08-05 17:07:10|15149.9|15148.9|15150.6|15149.6|15150.9|15149.9|15149.4|15148.4|43
1628183240000|2021-08-05 17:07:20|15150.4|15149.4|15151.5|15150.5|15151.7|15150.7|15150.4|15149.4|57
1628183250000|2021-08-05 17:07:30|15151.6|15150.6|15151|15150|15151.9|15150.9|15151|15150|49
1628183260000|2021-08-05 17:07:40|15150.9|15149.9|15151.6|15150.6|15151.9|15150.9|15150.2|15149.2|13
1628183270000|2021-08-05 17:07:50|15151.7|15150.7|15149.5|15148.5|15151.7|15150.7|15149.2|15148.2|41
1628183280000|2021-08-05 17:08:00|15149.4|15148.4|15149.9|15148.9|15150.1|15149.1|15148.9|15147.9|59
1628183290000|2021-08-05 17:08:10|15150|15149|15149.7|15148.7|15150.9|15149.9|15149.6|15148.6|27
1628183300000|2021-08-05 17:08:20|15149.9|15148.9|15150.4|15149.4|15150.4|15149.4|15149.5|15148.5|26
1628183310000|2021-08-05 17:08:30|15150.2|15149.2|15150.5|15149.5|15150.7|15149.7|15149.7|15148.7|22
1628183320000|2021-08-05 17:08:40|15150.4|15149.4|15150.7|15149.7|15151.2|15150.2|15150.4|15149.4|25
1628183330000|2021-08-05 17:08:50|15150.9|15149.9|15150.2|15149.2|15151.4|15150.4|15150.1|15149.1|42
1628183340000|2021-08-05 17:09:00|15150.1|15149.1|15149.1|15148.1|15150.4|15149.4|15148.4|15147.4|80
1628183350000|2021-08-05 17:09:10|15149.2|15148.2|15150.7|15149.7|15150.9|15149.9|15149.1|15148.1|37
1628183360000|2021-08-05 17:09:20|15150.6|15149.6|15151.4|15150.4|15151.9|15150.9|15150.6|15149.6|72
1628183370000|2021-08-05 17:09:30|15151.2|15150.2|15151.4|15150.4|15151.7|15150.7|15150.7|15149.7|17
1628183380000|2021-08-05 17:09:40|15151.5|15150.5|15151|15150|15151.6|15150.6|15150.9|15149.9|18
1628183390000|2021-08-05 17:09:50|15150.9|15149.9|15151.4|15150.4|15151.4|15150.4|15150.7|15149.7|11
1628183400000|2021-08-05 17:10:00|15151.6|15150.6|15152.2|15151.2|15152.7|15151.7|15151.2|15150.2|90
1628183410000|2021-08-05 17:10:10|15152.6|15151.6|15151.9|15150.9|15152.9|15151.9|15151.7|15150.7|33
1628183420000|2021-08-05 17:10:20|15152|15151|15152.5|15151.5|15152.9|15151.9|15151.6|15150.6|69
1628183430000|2021-08-05 17:10:30|15152.4|15151.4|15151.9|15150.9|15152.6|15151.6|15151|15150|45
1628183440000|2021-08-05 17:10:40|15151.7|15150.7|15153|15152|15153|15152|15151.2|15150.2|45
1628183450000|2021-08-05 17:10:50|15152.9|15151.9|15152.2|15151.2|15153.9|15152.9|15152|15151|57
1628183460000|2021-08-05 17:11:00|15152.4|15151.4|15151.5|15150.5|15153|15152|15150.9|15149.9|42
1628183470000|2021-08-05 17:11:10|15151.4|15150.4|15152|15151|15152.5|15151.5|15151.4|15150.4|26
1628183480000|2021-08-05 17:11:20|15151.9|15150.9|15150.6|15149.6|15151.9|15150.9|15150.6|15149.6|33
1628183490000|2021-08-05 17:11:30|15150.7|15149.7|15151.2|15150.2|15151.4|15150.4|15150.1|15149.1|51
1628183500000|2021-08-05 17:11:40|15151.4|15150.4|15150.7|15149.7|15151.7|15150.7|15150.5|15149.5|22
1628183510000|2021-08-05 17:11:50|15150.6|15149.6|15149.9|15148.9|15150.6|15149.6|15149.5|15148.5|53
1628183520000|2021-08-05 17:12:00|15150|15149|15149.9|15148.9|15150.1|15149.1|15148.9|15147.9|48
1628183530000|2021-08-05 17:12:10|15150|15149|15148.6|15147.6|15150.1|15149.1|15148.6|15147.6|40
1628183540000|2021-08-05 17:12:20|15148.7|15147.7|15149.1|15148.1|15149.6|15148.6|15148.4|15147.4|76
1628183550000|2021-08-05 17:12:30|15149.2|15148.2|15149.9|15148.9|15150.4|15149.4|15149.2|15148.2|68
1628183560000|2021-08-05 17:12:40|15150|15149|15150.5|15149.5|15150.9|15149.9|15149.6|15148.6|33
1628183570000|2021-08-05 17:12:50|15150.4|15149.4|15149.2|15148.2|15150.4|15149.4|15149.1|15148.1|27
1628183580000|2021-08-05 17:13:00|15149.4|15148.4|15149.2|15148.2|15149.5|15148.5|15148.5|15147.5|51
1628183590000|2021-08-05 17:13:10|15149.5|15148.5|15149.9|15148.9|15149.9|15148.9|15149.2|15148.2|31
1628183600000|2021-08-05 17:13:20|15150|15149|15150.7|15149.7|15150.7|15149.7|15149.6|15148.6|30
1628183610000|2021-08-05 17:13:30|15150.9|15149.9|15151.5|15150.5|15151.9|15150.9|15150.7|15149.7|52
1628183620000|2021-08-05 17:13:40|15151.4|15150.4|15150.7|15149.7|15151.5|15150.5|15150.6|15149.6|28
1628183630000|2021-08-05 17:13:50|15150.9|15149.9|15152|15151|15152.1|15151.1|15150.9|15149.9|26
1628183640000|2021-08-05 17:14:00|15152.1|15151.1|15151.2|15150.2|15152.4|15151.4|15151.1|15150.1|64
1628183650000|2021-08-05 17:14:10|15151.4|15150.4|15152.2|15151.2|15152.2|15151.2|15151.2|15150.2|19
1628183660000|2021-08-05 17:14:20|15152.1|15151.1|15150.7|15149.7|15152.1|15151.1|15150.6|15149.6|33
1628183670000|2021-08-05 17:14:30|15150.6|15149.6|15152|15151|15152.1|15151.1|15150.5|15149.5|28
1628183680000|2021-08-05 17:14:40|15152.2|15151.2|15154.1|15153.1|15154.1|15153.1|15152.1|15151.1|64
1628183690000|2021-08-05 17:14:50|15154|15153|15153.4|15152.4|15154.1|15153.1|15153.4|15152.4|51
1628183700000|2021-08-05 17:15:00|15153.1|15152.1|15153.6|15152.6|15153.6|15152.6|15152.7|15151.7|44
1628183710000|2021-08-05 17:15:10|15153.7|15152.7|15153.5|15152.5|15154.1|15153.1|15153.4|15152.4|60
1628183720000|2021-08-05 17:15:20|15153.6|15152.6|15152.4|15151.4|15153.9|15152.9|15152.2|15151.2|60
1628183730000|2021-08-05 17:15:30|15152.5|15151.5|15151.9|15150.9|15152.7|15151.7|15151.6|15150.6|40
1628183740000|2021-08-05 17:15:40|15151.7|15150.7|15152.4|15151.4|15152.6|15151.6|15151.7|15150.7|15
1628183750000|2021-08-05 17:15:50|15152.5|15151.5|15153.2|15152.2|15153.2|15152.2|15152.1|15151.1|30
1628183760000|2021-08-05 17:16:00|15153.1|15152.1|15153|15152|15153.7|15152.7|15152.9|15151.9|35
1628183770000|2021-08-05 17:16:10|15153.1|15152.1|15151.4|15150.4|15153.6|15152.6|15151.1|15150.1|45
1628183780000|2021-08-05 17:16:20|15151.5|15150.5|15150.4|15149.4|15151.5|15150.5|15150.4|15149.4|33
1628183790000|2021-08-05 17:16:30|15150.2|15149.2|15150.7|15149.7|15151|15150|15149.9|15148.9|36
1628183800000|2021-08-05 17:16:40|15150.9|15149.9|15152.4|15151.4|15152.4|15151.4|15150.7|15149.7|19
1628183810000|2021-08-05 17:16:50|15152.2|15151.2|15153.5|15152.5|15153.9|15152.9|15151.7|15150.7|68
1628183820000|2021-08-05 17:17:00|15153.6|15152.6|15152.2|15151.2|15154|15153|15152|15151|41
1628183830000|2021-08-05 17:17:10|15152.1|15151.1|15152.6|15151.6|15152.9|15151.9|15151.6|15150.6|19
1628183840000|2021-08-05 17:17:20|15152.7|15151.7|15152.6|15151.6|15153.4|15152.4|15152.4|15151.4|75
1628183850000|2021-08-05 17:17:30|15153|15152|15153.2|15152.2|15153.4|15152.4|15152.1|15151.1|88
1628183860000|2021-08-05 17:17:40|15153.5|15152.5|15154|15153|15154.4|15153.4|15153.1|15152.1|35
1628183870000|2021-08-05 17:17:50|15153.9|15152.9|15154.6|15153.6|15154.7|15153.7|15153.6|15152.6|44
1628183880000|2021-08-05 17:18:00|15154.5|15153.5|15152.6|15151.6|15154.5|15153.5|15152.6|15151.6|40
1628183890000|2021-08-05 17:18:10|15152.7|15151.7|15152.2|15151.2|15152.9|15151.9|15151.9|15150.9|28
1628183900000|2021-08-05 17:18:20|15152.4|15151.4|15151.7|15150.7|15152.5|15151.5|15151.7|15150.7|24
1628183910000|2021-08-05 17:18:30|15151.9|15150.9|15152.6|15151.6|15152.6|15151.6|15151.7|15150.7|24
1628183920000|2021-08-05 17:18:40|15152.7|15151.7|15153|15152|15153.4|15152.4|15152.2|15151.2|41
1628183930000|2021-08-05 17:18:50|15152.9|15151.9|15154.4|15153.4|15154.5|15153.5|15152.7|15151.7|30
1628183940000|2021-08-05 17:19:00|15154.2|15153.2|15155.1|15154.1|15155.6|15154.6|15154.2|15153.2|85
1628183950000|2021-08-05 17:19:10|15155|15154|15154.2|15153.2|15155.2|15154.2|15154.1|15153.1|68
1628183960000|2021-08-05 17:19:20|15154.4|15153.4|15153.2|15152.2|15155|15154|15153.2|15152.2|44
1628183970000|2021-08-05 17:19:30|15153.1|15152.1|15153.9|15152.9|15154|15153|15152.9|15151.9|48
1628183980000|2021-08-05 17:19:40|15154|15153|15153.5|15152.5|15154|15153|15153.2|15152.2|14
1628183990000|2021-08-05 17:19:50|15153.4|15152.4|15154.9|15153.9|15155|15154|15153.4|15152.4|52
1628184000000|2021-08-05 17:20:00|15155|15154|15155|15154|15155.4|15154.4|15154.7|15153.7|43
1628184010000|2021-08-05 17:20:10|15154.9|15153.9|15154.2|15153.2|15155.1|15154.1|15154|15153|37
1628184020000|2021-08-05 17:20:20|15154.6|15153.6|15153.2|15152.2|15154.9|15153.9|15153.1|15152.1|37
1628184030000|2021-08-05 17:20:30|15153.1|15152.1|15153.1|15152.1|15153.5|15152.5|15153|15152|19
1628184040000|2021-08-05 17:20:40|15153|15152|15153.7|15152.7|15153.9|15152.9|15152.9|15151.9|27
1628184050000|2021-08-05 17:20:50|15153.9|15152.9|15155|15154|15155.5|15154.5|15153.9|15152.9|43
1628184060000|2021-08-05 17:21:00|15154.9|15153.9|15156.1|15155.1|15156.6|15155.6|15154.9|15153.9|94
1628184070000|2021-08-05 17:21:10|15156|15155|15156.4|15155.4|15156.4|15155.4|15155.7|15154.7|53
1628184080000|2021-08-05 17:21:20|15156.2|15155.2|15156.2|15155.2|15156.7|15155.7|15155.7|15154.7|54
1628184090000|2021-08-05 17:21:30|15156.4|15155.4|15156.1|15155.1|15156.9|15155.9|15156|15155|67
1628184100000|2021-08-05 17:21:40|15156.5|15155.5|15156|15155|15156.5|15155.5|15155.4|15154.4|53
1628184110000|2021-08-05 17:21:50|15156.1|15155.1|15156.5|15155.5|15156.9|15155.9|15155.6|15154.6|42
1628184120000|2021-08-05 17:22:00|15156.4|15155.4|15156.2|15155.2|15157.6|15156.6|15156.2|15155.2|98
1628184130000|2021-08-05 17:22:10|15156.4|15155.4|15155.7|15154.7|15156.5|15155.5|15155|15154|86
1628184140000|2021-08-05 17:22:20|15155.9|15154.9|15155.9|15154.9|15156.1|15155.1|15155.4|15154.4|29
1628184150000|2021-08-05 17:22:30|15156|15155|15155.6|15154.6|15156.1|15155.1|15155.1|15154.1|47
1628184160000|2021-08-05 17:22:40|15155.5|15154.5|15156.5|15155.5|15156.5|15155.5|15155.4|15154.4|20
1628184170000|2021-08-05 17:22:50|15156.6|15155.6|15156|15155|15156.7|15155.7|15155.7|15154.7|18
1628184180000|2021-08-05 17:23:00|15155.9|15154.9|15156.5|15155.5|15157.1|15156.1|15155.9|15154.9|68
1628184190000|2021-08-05 17:23:10|15156.6|15155.6|15156.6|15155.6|15157.2|15156.2|15156.5|15155.5|72
1628184200000|2021-08-05 17:23:20|15156.4|15155.4|15156.7|15155.7|15157|15156|15156.1|15155.1|30
1628184210000|2021-08-05 17:23:30|15156.6|15155.6|15155.9|15154.9|15156.7|15155.7|15155.6|15154.6|28
1628184220000|2021-08-05 17:23:40|15155.7|15154.7|15155.2|15154.2|15156.1|15155.1|15155.1|15154.1|30
1628184230000|2021-08-05 17:23:50|15155.4|15154.4|15155.7|15154.7|15156|15155|15154.9|15153.9|22
1628184240000|2021-08-05 17:24:00|15155.9|15154.9|15155|15154|15156.1|15155.1|15154.9|15153.9|29
1628184250000|2021-08-05 17:24:10|15155.1|15154.1|15155|15154|15155.5|15154.5|15154.9|15153.9|28
1628184260000|2021-08-05 17:24:20|15154.9|15153.9|15156.1|15155.1|15156.1|15155.1|15154.1|15153.1|60
1628184270000|2021-08-05 17:24:30|15156|15155|15155.2|15154.2|15156.4|15155.4|15154.6|15153.6|34
1628184280000|2021-08-05 17:24:40|15155.1|15154.1|15156.6|15155.6|15156.7|15155.7|15155.1|15154.1|26
1628184290000|2021-08-05 17:24:50|15156.7|15155.7|15157.5|15156.5|15157.6|15156.6|15156.1|15155.1|44
1628184300000|2021-08-05 17:25:00|15157.4|15156.4|15157.6|15156.6|15158.1|15157.1|15157|15156|121
1628184310000|2021-08-05 17:25:10|15157.5|15156.5|15157.4|15156.4|15157.7|15156.7|15157|15156|32
1628184320000|2021-08-05 17:25:20|15157.2|15156.2|15156.4|15155.4|15157.5|15156.5|15156.2|15155.2|41
1628184330000|2021-08-05 17:25:30|15156.5|15155.5|15157|15156|15157|15156|15155.9|15154.9|26
1628184340000|2021-08-05 17:25:40|15157.1|15156.1|15158.2|15157.2|15158.4|15157.4|15156.6|15155.6|23
1628184350000|2021-08-05 17:25:50|15158.4|15157.4|15158|15157|15158.6|15157.6|15157.9|15156.9|89
1628184360000|2021-08-05 17:26:00|15157.9|15156.9|15157.5|15156.5|15158.9|15157.9|15157.5|15156.5|90
1628184370000|2021-08-05 17:26:10|15157.6|15156.6|15158.2|15157.2|15158.4|15157.4|15157.4|15156.4|28
1628184380000|2021-08-05 17:26:20|15158.1|15157.1|15159|15158|15159|15158|15158.1|15157.1|50
1628184390000|2021-08-05 17:26:30|15158.9|15157.9|15159.6|15158.6|15159.6|15158.6|15158.7|15157.7|60
1628184400000|2021-08-05 17:26:40|15159.9|15158.9|15159.2|15158.2|15159.9|15158.9|15158.7|15157.7|51
1628184410000|2021-08-05 17:26:50|15159.1|15158.1|15159.5|15158.5|15159.6|15158.6|15159|15158|35
1628184420000|2021-08-05 17:27:00|15159.9|15158.9|15160.7|15159.7|15160.7|15159.7|15159.9|15158.9|72
1628184430000|2021-08-05 17:27:10|15160.6|15159.6|15160|15159|15160.9|15159.9|15159.6|15158.6|112
1628184440000|2021-08-05 17:27:20|15160.1|15159.1|15158.4|15157.4|15160.2|15159.2|15157.9|15156.9|145
1628184450000|2021-08-05 17:27:30|15158.2|15157.2|15158.4|15157.4|15158.5|15157.5|15157.7|15156.7|21
1628184460000|2021-08-05 17:27:40|15158.5|15157.5|15158.4|15157.4|15158.6|15157.6|15158|15157|9
1628184470000|2021-08-05 17:27:50|15158.5|15157.5|15158|15157|15158.5|15157.5|15157.6|15156.6|82
1628184480000|2021-08-05 17:28:00|15158.1|15157.1|15158.7|15157.7|15158.9|15157.9|15157.9|15156.9|88
1628184490000|2021-08-05 17:28:10|15158.9|15157.9|15159.9|15158.9|15160.2|15159.2|15158.9|15157.9|44
1628184500000|2021-08-05 17:28:20|15160|15159|15159.9|15158.9|15160.4|15159.4|15159.6|15158.6|23
1628184510000|2021-08-05 17:28:30|15159.7|15158.7|15160.6|15159.6|15160.6|15159.6|15159.7|15158.7|27
1628184520000|2021-08-05 17:28:40|15160.9|15159.9|15160.6|15159.6|15160.9|15159.9|15159.9|15158.9|69
1628184530000|2021-08-05 17:28:50|15160.5|15159.5|15160.7|15159.7|15160.7|15159.7|15160|15159|16
1628184540000|2021-08-05 17:29:00|15160.9|15159.9|15160.2|15159.2|15161.2|15160.2|15160.2|15159.2|72
1628184550000|2021-08-05 17:29:10|15160.4|15159.4|15160.6|15159.6|15160.6|15159.6|15159.9|15158.9|28
1628184560000|2021-08-05 17:29:20|15160.7|15159.7|15160.7|15159.7|15161|15160|15160.5|15159.5|17
1628184570000|2021-08-05 17:29:30|15160.6|15159.6|15160.2|15159.2|15161|15160|15159.7|15158.7|46
1628184580000|2021-08-05 17:29:40|15160.1|15159.1|15159.6|15158.6|15160.2|15159.2|15159.1|15158.1|55
1628184590000|2021-08-05 17:29:50|15159.7|15158.7|15159.9|15158.9|15160.2|15159.2|15159.2|15158.2|30
1628184600000|2021-08-05 17:30:00|15160|15159|15159.9|15158.9|15160.9|15159.9|15159.9|15158.9|47
1628184610000|2021-08-05 17:30:10|15160|15159|15159|15158|15160|15159|15158.9|15157.9|18
1628184620000|2021-08-05 17:30:20|15158.9|15157.9|15159.6|15158.6|15159.6|15158.6|15158.6|15157.6|48
1628184630000|2021-08-05 17:30:30|15159.5|15158.5|15159.4|15158.4|15159.5|15158.5|15158.7|15157.7|21
1628184640000|2021-08-05 17:30:40|15159.1|15158.1|15158.7|15157.7|15159.1|15158.1|15158.6|15157.6|20
1628184650000|2021-08-05 17:30:50|15158.6|15157.6|15158.7|15157.7|15158.9|15157.9|15157.6|15156.6|82
1628184660000|2021-08-05 17:31:00|15158.6|15157.6|15159.2|15158.2|15159.6|15158.6|15158.4|15157.4|41
1628184670000|2021-08-05 17:31:10|15159.1|15158.1|15160.4|15159.4|15160.7|15159.7|15158.9|15157.9|83
1628184680000|2021-08-05 17:31:20|15160.1|15159.1|15159.7|15158.7|15160.5|15159.5|15159.6|15158.6|19
1628184690000|2021-08-05 17:31:30|15159.6|15158.6|15159.7|15158.7|15160|15159|15158.9|15157.9|73
1628184700000|2021-08-05 17:31:40|15159.6|15158.6|15159.2|15158.2|15160|15159|15159.2|15158.2|15
1628184710000|2021-08-05 17:31:50|15159.1|15158.1|15159.5|15158.5|15159.9|15158.9|15159.1|15158.1|16
1628184720000|2021-08-05 17:32:00|15159.4|15158.4|15159.2|15158.2|15159.9|15158.9|15158.9|15157.9|45
1628184730000|2021-08-05 17:32:10|15159.1|15158.1|15160|15159|15160|15159|15158.9|15157.9|21
1628184740000|2021-08-05 17:32:20|15160.1|15159.1|15160.4|15159.4|15160.6|15159.6|15160|15159|12
1628184750000|2021-08-05 17:32:30|15160.5|15159.5|15161.6|15160.6|15161.7|15160.7|15160.2|15159.2|63
1628184760000|2021-08-05 17:32:40|15161.7|15160.7|15162|15161|15162.6|15161.6|15161.6|15160.6|136
1628184770000|2021-08-05 17:32:50|15162.1|15161.1|15160.7|15159.7|15162.1|15161.1|15160.6|15159.6|72
1628184780000|2021-08-05 17:33:00|15160.6|15159.6|15161.1|15160.1|15161.4|15160.4|15160.1|15159.1|64
1628184790000|2021-08-05 17:33:10|15161|15160|15160.5|15159.5|15161.1|15160.1|15159.9|15158.9|71
1628184800000|2021-08-05 17:33:20|15160.4|15159.4|15160.7|15159.7|15160.9|15159.9|15160.1|15159.1|20
1628184810000|2021-08-05 17:33:30|15160.6|15159.6|15161.1|15160.1|15161.1|15160.1|15160.1|15159.1|35
1628184820000|2021-08-05 17:33:40|15161.4|15160.4|15160.6|15159.6|15161.4|15160.4|15160.5|15159.5|43
1628184830000|2021-08-05 17:33:50|15160.5|15159.5|15160.7|15159.7|15161.5|15160.5|15160.5|15159.5|30
1628184840000|2021-08-05 17:34:00|15160.6|15159.6|15161.2|15160.2|15161.2|15160.2|15160.1|15159.1|45
1628184850000|2021-08-05 17:34:10|15161.4|15160.4|15161.7|15160.7|15162.1|15161.1|15161.1|15160.1|59
1628184860000|2021-08-05 17:34:20|15161.9|15160.9|15161.2|15160.2|15162.4|15161.4|15161.1|15160.1|36
1628184870000|2021-08-05 17:34:30|15161.1|15160.1|15162.5|15161.5|15162.6|15161.6|15160.9|15159.9|66
1628184880000|2021-08-05 17:34:40|15162.4|15161.4|15162|15161|15162.6|15161.6|15162|15161|24
1628184890000|2021-08-05 17:34:50|15162.1|15161.1|15163|15162|15163.1|15162.1|15162|15161|70
1628184900000|2021-08-05 17:35:00|15163.1|15162.1|15163.7|15162.7|15164|15163|15163|15162|76
1628184910000|2021-08-05 17:35:10|15163.9|15162.9|15163.9|15162.9|15163.9|15162.9|15162.6|15161.6|62
1628184920000|2021-08-05 17:35:20|15163.7|15162.7|15163.7|15162.7|15164.4|15163.4|15163.6|15162.6|76
1628184930000|2021-08-05 17:35:30|15163.9|15162.9|15163.7|15162.7|15164.2|15163.2|15163.6|15162.6|22
1628184940000|2021-08-05 17:35:40|15163.9|15162.9|15162.7|15161.7|15163.9|15162.9|15162.6|15161.6|52
1628184950000|2021-08-05 17:35:50|15162.6|15161.6|15161.2|15160.2|15162.7|15161.7|15161.1|15160.1|164
1628184960000|2021-08-05 17:36:00|15161.4|15160.4|15162.9|15161.9|15163.1|15162.1|15161.1|15160.1|53
1628184970000|2021-08-05 17:36:10|15163|15162|15163.6|15162.6|15163.6|15162.6|15162.6|15161.6|31
1628184980000|2021-08-05 17:36:20|15163.5|15162.5|15163|15162|15163.9|15162.9|15162.4|15161.4|75
1628184990000|2021-08-05 17:36:30|15163.1|15162.1|15163.4|15162.4|15163.5|15162.5|15162.9|15161.9|27
1628185000000|2021-08-05 17:36:40|15163.7|15162.7|15162.2|15161.2|15163.7|15162.7|15162|15161|66
1628185010000|2021-08-05 17:36:50|15162.4|15161.4|15162.9|15161.9|15163|15162|15162.1|15161.1|9
1628185020000|2021-08-05 17:37:00|15162.7|15161.7|15163.2|15162.2|15163.4|15162.4|15162.5|15161.5|22
1628185030000|2021-08-05 17:37:10|15163.4|15162.4|15163.4|15162.4|15163.6|15162.6|15162.9|15161.9|23
1628185040000|2021-08-05 17:37:20|15163.2|15162.2|15162.7|15161.7|15163.6|15162.6|15162.6|15161.6|54
1628185050000|2021-08-05 17:37:30|15162.9|15161.9|15163.4|15162.4|15164|15163|15162.7|15161.7|29
1628185060000|2021-08-05 17:37:40|15163.5|15162.5|15162.7|15161.7|15163.7|15162.7|15162.6|15161.6|23
1628185070000|2021-08-05 17:37:50|15162.6|15161.6|15163|15162|15163.4|15162.4|15162.6|15161.6|11
1628185080000|2021-08-05 17:38:00|15163.1|15162.1|15162.4|15161.4|15163.6|15162.6|15162.4|15161.4|54
1628185090000|2021-08-05 17:38:10|15162.2|15161.2|15162.9|15161.9|15162.9|15161.9|15161.7|15160.7|28
1628185100000|2021-08-05 17:38:20|15163|15162|15162.9|15161.9|15163.1|15162.1|15162.6|15161.6|20
1628185110000|2021-08-05 17:38:30|15162.7|15161.7|15162|15161|15163.1|15162.1|15161.9|15160.9|22
1628185120000|2021-08-05 17:38:40|15162.1|15161.1|15162.5|15161.5|15162.7|15161.7|15161.6|15160.6|41
1628185130000|2021-08-05 17:38:50|15162.6|15161.6|15162.7|15161.7|15162.9|15161.9|15161.9|15160.9|26
1628185140000|2021-08-05 17:39:00|15162.9|15161.9|15163.1|15162.1|15163.4|15162.4|15162.6|15161.6|61
1628185150000|2021-08-05 17:39:10|15163.4|15162.4|15163|15162|15163.4|15162.4|15162.4|15161.4|23
1628185160000|2021-08-05 17:39:20|15162.9|15161.9|15162.1|15161.1|15163.2|15162.2|15161.9|15160.9|18
1628185170000|2021-08-05 17:39:30|15162|15161|15161.2|15160.2|15162.2|15161.2|15161.2|15160.2|58
1628185180000|2021-08-05 17:39:40|15161.4|15160.4|15162|15161|15162.1|15161.1|15161.1|15160.1|34
1628185190000|2021-08-05 17:39:50|15162.1|15161.1|15162.1|15161.1|15162.4|15161.4|15161.7|15160.7|35
1628185200000|2021-08-05 17:40:00|15162|15161|15162.2|15161.2|15163|15162|15161.6|15160.6|65
1628185210000|2021-08-05 17:40:10|15162.1|15161.1|15161.6|15160.6|15162.1|15161.1|15161.4|15160.4|50
1628185220000|2021-08-05 17:40:20|15161.7|15160.7|15160.9|15159.9|15161.7|15160.7|15160.6|15159.6|73
1628185230000|2021-08-05 17:40:30|15160.7|15159.7|15161|15160|15161.6|15160.6|15160.7|15159.7|30
1628185240000|2021-08-05 17:40:40|15160.9|15159.9|15160.7|15159.7|15160.9|15159.9|15160|15159|64
1628185250000|2021-08-05 17:40:50|15160.9|15159.9|15160.2|15159.2|15160.9|15159.9|15159.9|15158.9|36
1628185260000|2021-08-05 17:41:00|15160.4|15159.4|15161.2|15160.2|15161.4|15160.4|15160.4|15159.4|50
1628185270000|2021-08-05 17:41:10|15161.1|15160.1|15160.9|15159.9|15161.2|15160.2|15160.4|15159.4|23
1628185280000|2021-08-05 17:41:20|15160.7|15159.7|15160.1|15159.1|15160.9|15159.9|15159.9|15158.9|27
1628185290000|2021-08-05 17:41:30|15160.2|15159.2|15160.7|15159.7|15160.7|15159.7|15159.9|15158.9|36
1628185300000|2021-08-05 17:41:40|15160.6|15159.6|15160.5|15159.5|15160.9|15159.9|15160.4|15159.4|37
1628185310000|2021-08-05 17:41:50|15160.6|15159.6|15160.6|15159.6|15160.9|15159.9|15159.4|15158.4|76
1628185320000|2021-08-05 17:42:00|15160.5|15159.5|15159.9|15158.9|15161|15160|15159.5|15158.5|58
1628185330000|2021-08-05 17:42:10|15159.7|15158.7|15160.7|15159.7|15160.9|15159.9|15159.6|15158.6|33
1628185340000|2021-08-05 17:42:20|15160.9|15159.9|15161.9|15160.9|15162|15161|15160.9|15159.9|44
1628185350000|2021-08-05 17:42:30|15161.7|15160.7|15162|15161|15162.6|15161.6|15161.7|15160.7|42
1628185360000|2021-08-05 17:42:40|15161.9|15160.9|15162|15161|15162.1|15161.1|15161.7|15160.7|19
1628185370000|2021-08-05 17:42:50|15162.1|15161.1|15162.7|15161.7|15162.9|15161.9|15162.1|15161.1|37
1628185380000|2021-08-05 17:43:00|15162.9|15161.9|15163.1|15162.1|15163.4|15162.4|15162.5|15161.5|113
1628185390000|2021-08-05 17:43:10|15162.9|15161.9|15162.7|15161.7|15163|15162|15162.4|15161.4|36
1628185400000|2021-08-05 17:43:20|15162.6|15161.6|15162.4|15161.4|15163.1|15162.1|15162.4|15161.4|29
1628185410000|2021-08-05 17:43:30|15162.2|15161.2|15162.6|15161.6|15162.9|15161.9|15162.2|15161.2|33
1628185420000|2021-08-05 17:43:40|15162.7|15161.7|15162|15161|15163|15162|15161.9|15160.9|48
1628185430000|2021-08-05 17:43:50|15162.1|15161.1|15162|15161|15162.1|15161.1|15161.5|15160.5|42
1628185440000|2021-08-05 17:44:00|15162.1|15161.1|15160.7|15159.7|15162.4|15161.4|15160.5|15159.5|43
1628185450000|2021-08-05 17:44:10|15160.6|15159.6|15161|15160|15161.1|15160.1|15160.4|15159.4|40
1628185460000|2021-08-05 17:44:20|15161.1|15160.1|15160.9|15159.9|15161.7|15160.7|15160.7|15159.7|22
1628185470000|2021-08-05 17:44:30|15160.7|15159.7|15161.2|15160.2|15161.5|15160.5|15160.4|15159.4|50
1628185480000|2021-08-05 17:44:40|15161.4|15160.4|15161.4|15160.4|15162.2|15161.2|15161.2|15160.2|13
1628185490000|2021-08-05 17:44:50|15161.2|15160.2|15159.7|15158.7|15161.2|15160.2|15159.6|15158.6|59
1628185500000|2021-08-05 17:45:00|15159.9|15158.9|15159.2|15158.2|15160.4|15159.4|15159.1|15158.1|61
1628185510000|2021-08-05 17:45:10|15159.1|15158.1|15158.2|15157.2|15160|15159|15158.2|15157.2|91
1628185520000|2021-08-05 17:45:20|15158.4|15157.4|15158.5|15157.5|15159.1|15158.1|15157.9|15156.9|89
1628185530000|2021-08-05 17:45:30|15158.6|15157.6|15160.5|15159.5|15160.5|15159.5|15158.2|15157.2|63
1628185540000|2021-08-05 17:45:40|15160.6|15159.6|15160.1|15159.1|15161.1|15160.1|15160.1|15159.1|61
1628185550000|2021-08-05 17:45:50|15160.2|15159.2|15160.5|15159.5|15161.1|15160.1|15160.1|15159.1|29
1628185560000|2021-08-05 17:46:00|15160.6|15159.6|15160.6|15159.6|15161.1|15160.1|15160.5|15159.5|38
1628185570000|2021-08-05 17:46:10|15160.7|15159.7|15160.5|15159.5|15161.7|15160.7|15160.4|15159.4|59
1628185580000|2021-08-05 17:46:20|15160.6|15159.6|15161.7|15160.7|15162.1|15161.1|15160.6|15159.6|21
1628185590000|2021-08-05 17:46:30|15161.6|15160.6|15161.2|15160.2|15161.7|15160.7|15161.1|15160.1|42
1628185600000|2021-08-05 17:46:40|15161.4|15160.4|15160.6|15159.6|15161.4|15160.4|15160.5|15159.5|16
1628185610000|2021-08-05 17:46:50|15160.7|15159.7|15161|15160|15161.2|15160.2|15160.6|15159.6|40
1628185620000|2021-08-05 17:47:00|15161.1|15160.1|15160.7|15159.7|15161.2|15160.2|15160.5|15159.5|25
1628185630000|2021-08-05 17:47:10|15160.6|15159.6|15160.5|15159.5|15161.4|15160.4|15160.1|15159.1|39
1628185640000|2021-08-05 17:47:20|15160.4|15159.4|15161.1|15160.1|15161.1|15160.1|15160.2|15159.2|15
1628185650000|2021-08-05 17:47:30|15160.9|15159.9|15161.1|15160.1|15161.1|15160.1|15160.6|15159.6|12
1628185660000|2021-08-05 17:47:40|15161|15160|15160.5|15159.5|15161|15160|15160.5|15159.5|7
1628185670000|2021-08-05 17:47:50|15160.4|15159.4|15160.7|15159.7|15161.1|15160.1|15160|15159|39
1628185680000|2021-08-05 17:48:00|15160.9|15159.9|15161.4|15160.4|15161.4|15160.4|15160.7|15159.7|22
1628185690000|2021-08-05 17:48:10|15161.2|15160.2|15161|15160|15161.2|15160.2|15160.6|15159.6|31
1628185700000|2021-08-05 17:48:20|15160.9|15159.9|15160.6|15159.6|15161.1|15160.1|15160.6|15159.6|29
1628185710000|2021-08-05 17:48:30|15160.5|15159.5|15161|15160|15161|15160|15160.4|15159.4|16
1628185720000|2021-08-05 17:48:40|15161.1|15160.1|15161.5|15160.5|15161.6|15160.6|15160.9|15159.9|101
1628185730000|2021-08-05 17:48:50|15161.4|15160.4|15161.1|15160.1|15161.9|15160.9|15161|15160|25
1628185740000|2021-08-05 17:49:00|15161.2|15160.2|15161.7|15160.7|15162.1|15161.1|15161.2|15160.2|65
1628185750000|2021-08-05 17:49:10|15161.9|15160.9|15161.9|15160.9|15162.2|15161.2|15161.6|15160.6|48
1628185760000|2021-08-05 17:49:20|15162.1|15161.1|15160.9|15159.9|15162.1|15161.1|15160.6|15159.6|53
1628185770000|2021-08-05 17:49:30|15161|15160|15160.9|15159.9|15161.2|15160.2|15160.7|15159.7|47
1628185780000|2021-08-05 17:49:40|15161|15160|15161|15160|15161.5|15160.5|15160.9|15159.9|53
1628185790000|2021-08-05 17:49:50|15161.1|15160.1|15160.4|15159.4|15161.1|15160.1|15160.4|15159.4|21
1628185800000|2021-08-05 17:50:00|15160.2|15159.2|15160.5|15159.5|15160.9|15159.9|15159.6|15158.6|44
1628185810000|2021-08-05 17:50:10|15160.4|15159.4|15159.2|15158.2|15160.6|15159.6|15159|15158|59
1628185820000|2021-08-05 17:50:20|15159.1|15158.1|15159.7|15158.7|15160.1|15159.1|15159|15158|44
1628185830000|2021-08-05 17:50:30|15159.6|15158.6|15159|15158|15159.7|15158.7|15158.7|15157.7|23
1628185840000|2021-08-05 17:50:40|15159.1|15158.1|15159.1|15158.1|15159.9|15158.9|15158.9|15157.9|15
1628185850000|2021-08-05 17:50:50|15159|15158|15158.7|15157.7|15160|15159|15158.7|15157.7|35
1628185860000|2021-08-05 17:51:00|15158.9|15157.9|15159.1|15158.1|15159.9|15158.9|15158.6|15157.6|44
1628185870000|2021-08-05 17:51:10|15158.9|15157.9|15158.9|15157.9|15159.2|15158.2|15158.6|15157.6|36
1628185880000|2021-08-05 17:51:20|15159.1|15158.1|15158.6|15157.6|15159.4|15158.4|15158.4|15157.4|37
1628185890000|2021-08-05 17:51:30|15158.5|15157.5|15159.6|15158.6|15159.9|15158.9|15158.4|15157.4|40
1628185900000|2021-08-05 17:51:40|15159.5|15158.5|15160|15159|15160.1|15159.1|15159.4|15158.4|9
1628185910000|2021-08-05 17:51:50|15160.1|15159.1|15160.2|15159.2|15160.4|15159.4|15159.7|15158.7|31
1628185920000|2021-08-05 17:52:00|15160.1|15159.1|15160.5|15159.5|15160.7|15159.7|15160|15159|36
1628185930000|2021-08-05 17:52:10|15160.7|15159.7|15159.2|15158.2|15161.2|15160.2|15159.1|15158.1|59
1628185940000|2021-08-05 17:52:20|15159.1|15158.1|15160.1|15159.1|15160.4|15159.4|15159.1|15158.1|58
1628185950000|2021-08-05 17:52:30|15160.2|15159.2|15160.6|15159.6|15161.5|15160.5|15160.1|15159.1|55
1628185960000|2021-08-05 17:52:40|15160.5|15159.5|15160.9|15159.9|15161.2|15160.2|15160.4|15159.4|66
1628185970000|2021-08-05 17:52:50|15161|15160|15161.5|15160.5|15161.6|15160.6|15160.7|15159.7|55
1628185980000|2021-08-05 17:53:00|15161.4|15160.4|15160.5|15159.5|15161.9|15160.9|15160.4|15159.4|58
1628185990000|2021-08-05 17:53:10|15160.6|15159.6|15161.4|15160.4|15161.6|15160.6|15160.6|15159.6|34
1628186000000|2021-08-05 17:53:20|15161.6|15160.6|15162.1|15161.1|15162.4|15161.4|15161.5|15160.5|58
1628186010000|2021-08-05 17:53:30|15162|15161|15162.6|15161.6|15163.1|15162.1|15162|15161|75
1628186020000|2021-08-05 17:53:40|15162.5|15161.5|15162.2|15161.2|15162.9|15161.9|15162.1|15161.1|19
1628186030000|2021-08-05 17:53:50|15162.4|15161.4|15161.9|15160.9|15162.6|15161.6|15161.4|15160.4|37
1628186040000|2021-08-05 17:54:00|15161.7|15160.7|15161.6|15160.6|15161.7|15160.7|15161.2|15160.2|32
1628186050000|2021-08-05 17:54:10|15161.5|15160.5|15161.9|15160.9|15161.9|15160.9|15161.1|15160.1|29
1628186060000|2021-08-05 17:54:20|15161.6|15160.6|15161.4|15160.4|15162.1|15161.1|15161.4|15160.4|33
1628186070000|2021-08-05 17:54:30|15161.5|15160.5|15161.5|15160.5|15162|15161|15161.4|15160.4|9
1628186080000|2021-08-05 17:54:40|15161.4|15160.4|15161|15160|15161.6|15160.6|15160.6|15159.6|30
1628186090000|2021-08-05 17:54:50|15161.1|15160.1|15161.1|15160.1|15161.5|15160.5|15160.7|15159.7|28
1628186100000|2021-08-05 17:55:00|15161.2|15160.2|15161.6|15160.6|15162.1|15161.1|15161.2|15160.2|25
1628186110000|2021-08-05 17:55:10|15161.5|15160.5|15161.5|15160.5|15161.6|15160.6|15161.1|15160.1|10
1628186120000|2021-08-05 17:55:20|15161.6|15160.6|15161|15160|15161.6|15160.6|15161|15160|21
1628186130000|2021-08-05 17:55:30|15160.9|15159.9|15160.9|15159.9|15161.1|15160.1|15160.6|15159.6|18
1628186140000|2021-08-05 17:55:40|15161|15160|15160.4|15159.4|15161.2|15160.2|15160.1|15159.1|36
1628186150000|2021-08-05 17:55:50|15160|15159|15160.5|15159.5|15160.9|15159.9|15159.9|15158.9|31
1628186160000|2021-08-05 17:56:00|15160.4|15159.4|15159.9|15158.9|15160.6|15159.6|15159.9|15158.9|37
1628186170000|2021-08-05 17:56:10|15160.2|15159.2|15160.5|15159.5|15160.5|15159.5|15159.7|15158.7|43
1628186180000|2021-08-05 17:56:20|15160.2|15159.2|15160.7|15159.7|15160.9|15159.9|15160.2|15159.2|8
1628186190000|2021-08-05 17:56:30|15160.9|15159.9|15162.6|15161.6|15162.9|15161.9|15160.9|15159.9|68
1628186200000|2021-08-05 17:56:40|15162.7|15161.7|15163|15162|15163.4|15162.4|15162.6|15161.6|74
1628186210000|2021-08-05 17:56:50|15162.9|15161.9|15162.7|15161.7|15163.2|15162.2|15162.6|15161.6|34
1628186220000|2021-08-05 17:57:00|15162.6|15161.6|15163|15162|15163.4|15162.4|15162.6|15161.6|139
1628186230000|2021-08-05 17:57:10|15162.9|15161.9|15162.6|15161.6|15163|15162|15162.4|15161.4|38
1628186240000|2021-08-05 17:57:20|15162.7|15161.7|15163.9|15162.9|15164|15163|15162.4|15161.4|55
1628186250000|2021-08-05 17:57:30|15164|15163|15164.9|15163.9|15165|15164|15163.9|15162.9|126
1628186260000|2021-08-05 17:57:40|15164.7|15163.7|15165.1|15164.1|15165.2|15164.2|15164.4|15163.4|93
1628186270000|2021-08-05 17:57:50|15165.2|15164.2|15165.4|15164.4|15165.5|15164.5|15164.7|15163.7|83
1628186280000|2021-08-05 17:58:00|15165.5|15164.5|15166.1|15165.1|15166.5|15165.5|15165.4|15164.4|149
1628186290000|2021-08-05 17:58:10|15166.2|15165.2|15166.5|15165.5|15166.6|15165.6|15165.9|15164.9|106
1628186300000|2021-08-05 17:58:20|15166.9|15165.9|15167.2|15166.2|15167.7|15166.7|15166.6|15165.6|208
1628186310000|2021-08-05 17:58:30|15167.1|15166.1|15166.6|15165.6|15167.2|15166.2|15166.4|15165.4|83
1628186320000|2021-08-05 17:58:40|15166.4|15165.4|15164.9|15163.9|15166.6|15165.6|15164.9|15163.9|72
1628186330000|2021-08-05 17:58:50|15165|15164|15164.9|15163.9|15165.2|15164.2|15164.6|15163.6|35
1628186340000|2021-08-05 17:59:00|15164.7|15163.7|15166|15165|15166.1|15165.1|15164.7|15163.7|56
1628186350000|2021-08-05 17:59:10|15165.9|15164.9|15165.9|15164.9|15166.4|15165.4|15165.7|15164.7|41
1628186360000|2021-08-05 17:59:20|15166|15165|15166.1|15165.1|15166.2|15165.2|15165.9|15164.9|30
1628186370000|2021-08-05 17:59:30|15166|15165|15166.4|15165.4|15166.9|15165.9|15165.9|15164.9|97
1628186380000|2021-08-05 17:59:40|15166.5|15165.5|15167.1|15166.1|15167.1|15166.1|15166.1|15165.1|65
1628186390000|2021-08-05 17:59:50|15167|15166|15167.4|15166.4|15167.4|15166.4|15166.6|15165.6|85
1628186400000|2021-08-05 18:00:00|15167.5|15166.5|15168|15167|15168.1|15167.1|15167.1|15166.1|177
1628186410000|2021-08-05 18:00:10|15168.2|15167.2|15169.2|15168.2|15169.4|15168.4|15167.5|15166.5|231
1628186420000|2021-08-05 18:00:20|15169.4|15168.4|15169.1|15168.1|15170.2|15169.2|15168.9|15167.9|357
1628186430000|2021-08-05 18:00:30|15169|15168|15168.7|15167.7|15169.4|15168.4|15168.6|15167.6|71
1628186440000|2021-08-05 18:00:40|15168.9|15167.9|15168.2|15167.2|15168.9|15167.9|15167.9|15166.9|50
1628186450000|2021-08-05 18:00:50|15168.1|15167.1|15168|15167|15168.1|15167.1|15167.1|15166.1|65
1628186460000|2021-08-05 18:01:00|15168.1|15167.1|15168.6|15167.6|15169|15168|15168|15167|108
1628186470000|2021-08-05 18:01:10|15168.7|15167.7|15167.4|15166.4|15168.7|15167.7|15167|15166|62
1628186480000|2021-08-05 18:01:20|15167.2|15166.2|15167.4|15166.4|15167.7|15166.7|15166.4|15165.4|135
1628186490000|2021-08-05 18:01:30|15167.2|15166.2|15168.2|15167.2|15168.7|15167.7|15167.1|15166.1|52
1628186500000|2021-08-05 18:01:40|15168.1|15167.1|15168.7|15167.7|15168.9|15167.9|15168.1|15167.1|24
1628186510000|2021-08-05 18:01:50|15168.9|15167.9|15168.6|15167.6|15168.9|15167.9|15168.2|15167.2|99
1628186520000|2021-08-05 18:02:00|15168.5|15167.5|15170.6|15169.6|15170.9|15169.9|15168.5|15167.5|222
1628186530000|2021-08-05 18:02:10|15170.5|15169.5|15170.4|15169.4|15170.9|15169.9|15170.4|15169.4|57
1628186540000|2021-08-05 18:02:20|15170.5|15169.5|15170.9|15169.9|15171.9|15170.9|15170.4|15169.4|154
1628186550000|2021-08-05 18:02:30|15171|15170|15171.6|15170.6|15171.6|15170.6|15170.9|15169.9|186
1628186560000|2021-08-05 18:02:40|15171.7|15170.7|15171.6|15170.6|15171.9|15170.9|15171.4|15170.4|66
1628186570000|2021-08-05 18:02:50|15171.5|15170.5|15172.5|15171.5|15172.6|15171.6|15171.4|15170.4|212
1628186580000|2021-08-05 18:03:00|15172.6|15171.6|15172.1|15171.1|15173|15172|15172|15171|117
1628186590000|2021-08-05 18:03:10|15172|15171|15173.4|15172.4|15173.4|15172.4|15171.7|15170.7|250
1628186600000|2021-08-05 18:03:20|15173.2|15172.2|15174.1|15173.1|15174.4|15173.4|15173.1|15172.1|210
1628186610000|2021-08-05 18:03:30|15174|15173|15174.1|15173.1|15174.4|15173.4|15173.9|15172.9|80
1628186620000|2021-08-05 18:03:40|15174|15173|15173.9|15172.9|15174.4|15173.4|15173.2|15172.2|53
1628186630000|2021-08-05 18:03:50|15173.7|15172.7|15174.5|15173.5|15175|15174|15173.6|15172.6|75
1628186640000|2021-08-05 18:04:00|15174.4|15173.4|15173.2|15172.2|15174.4|15173.4|15172.9|15171.9|204
1628186650000|2021-08-05 18:04:10|15173.4|15172.4|15174.1|15173.1|15174.2|15173.2|15173.1|15172.1|120
1628186660000|2021-08-05 18:04:20|15174|15173|15173.2|15172.2|15174.4|15173.4|15173.2|15172.2|217
1628186670000|2021-08-05 18:04:30|15173.4|15172.4|15172.5|15171.5|15174.4|15173.4|15172.4|15171.4|161
1628186680000|2021-08-05 18:04:40|15172.6|15171.6|15171.7|15170.7|15172.9|15171.9|15171.7|15170.7|63
1628186690000|2021-08-05 18:04:50|15171.6|15170.6|15170.7|15169.7|15172|15171|15170.4|15169.4|177
1628186700000|2021-08-05 18:05:00|15170.9|15169.9|15170.5|15169.5|15171.5|15170.5|15170.2|15169.2|156
1628186710000|2021-08-05 18:05:10|15170.4|15169.4|15171|15170|15171.1|15170.1|15170.2|15169.2|78
1628186720000|2021-08-05 18:05:20|15171.1|15170.1|15170.1|15169.1|15171.1|15170.1|15170.1|15169.1|34
1628186730000|2021-08-05 18:05:30|15170.2|15169.2|15170.6|15169.6|15170.7|15169.7|15169.6|15168.6|144
1628186740000|2021-08-05 18:05:40|15170.7|15169.7|15170.4|15169.4|15171.7|15170.7|15170.2|15169.2|70
1628186750000|2021-08-05 18:05:50|15170.2|15169.2|15169.2|15168.2|15170.4|15169.4|15168.9|15167.9|79
1628186760000|2021-08-05 18:06:00|15169.4|15168.4|15169.1|15168.1|15169.9|15168.9|15168.9|15167.9|44
1628186770000|2021-08-05 18:06:10|15169|15168|15168.6|15167.6|15169.1|15168.1|15168.2|15167.2|66
1628186780000|2021-08-05 18:06:20|15168.7|15167.7|15169.5|15168.5|15169.9|15168.9|15168.7|15167.7|85
1628186790000|2021-08-05 18:06:30|15169.6|15168.6|15169.2|15168.2|15170|15169|15169.1|15168.1|60
1628186800000|2021-08-05 18:06:40|15169.4|15168.4|15169.7|15168.7|15169.9|15168.9|15169|15168|46
1628186810000|2021-08-05 18:06:50|15169.6|15168.6|15169.5|15168.5|15169.6|15168.6|15169.4|15168.4|26
1628186820000|2021-08-05 18:07:00|15169.6|15168.6|15171.1|15170.1|15171.1|15170.1|15169.5|15168.5|70
1628186830000|2021-08-05 18:07:10|15171|15170|15171.6|15170.6|15172.1|15171.1|15170.4|15169.4|81
1628186840000|2021-08-05 18:07:20|15171.7|15170.7|15170.4|15169.4|15171.7|15170.7|15170.1|15169.1|221
1628186850000|2021-08-05 18:07:30|15170.2|15169.2|15169.5|15168.5|15170.2|15169.2|15169.4|15168.4|65
1628186860000|2021-08-05 18:07:40|15169.4|15168.4|15168.9|15167.9|15169.4|15168.4|15168.5|15167.5|90
1628186870000|2021-08-05 18:07:50|15169|15168|15168.5|15167.5|15169.1|15168.1|15168.4|15167.4|72
1628186880000|2021-08-05 18:08:00|15168.6|15167.6|15166.6|15165.6|15168.6|15167.6|15166.6|15165.6|115
1628186890000|2021-08-05 18:08:10|15166.7|15165.7|15166.2|15165.2|15166.7|15165.7|15166|15165|183
1628186900000|2021-08-05 18:08:20|15166.1|15165.1|15166.1|15165.1|15167.2|15166.2|15166.1|15165.1|90
1628186910000|2021-08-05 18:08:30|15166|15165|15167.7|15166.7|15167.7|15166.7|15165.6|15164.6|77
1628186920000|2021-08-05 18:08:40|15167.9|15166.9|15168.4|15167.4|15168.4|15167.4|15167.2|15166.2|85
1628186930000|2021-08-05 18:08:50|15168.1|15167.1|15168.2|15167.2|15168.4|15167.4|15167.9|15166.9|48
1628186940000|2021-08-05 18:09:00|15168.1|15167.1|15168.2|15167.2|15168.4|15167.4|15167.5|15166.5|67
1628186950000|2021-08-05 18:09:10|15168.4|15167.4|15168.4|15167.4|15168.6|15167.6|15167.9|15166.9|83
1628186960000|2021-08-05 18:09:20|15168.6|15167.6|15168.7|15167.7|15169|15168|15168|15167|99
1628186970000|2021-08-05 18:09:30|15168.9|15167.9|15169.6|15168.6|15169.9|15168.9|15168.7|15167.7|59
1628186980000|2021-08-05 18:09:40|15169.7|15168.7|15169.6|15168.6|15169.9|15168.9|15169.4|15168.4|46
1628186990000|2021-08-05 18:09:50|15169.5|15168.5|15170.2|15169.2|15170.6|15169.6|15169.1|15168.1|100
1628187000000|2021-08-05 18:10:00|15170.1|15169.1|15169.7|15168.7|15170.4|15169.4|15169.7|15168.7|34
1628187010000|2021-08-05 18:10:10|15169.6|15168.6|15170.4|15169.4|15170.7|15169.7|15169.6|15168.6|65
1628187020000|2021-08-05 18:10:20|15170.2|15169.2|15170|15169|15170.2|15169.2|15169.2|15168.2|79
1628187030000|2021-08-05 18:10:30|15170.1|15169.1|15170.6|15169.6|15171.1|15170.1|15170.1|15169.1|60
1628187040000|2021-08-05 18:10:40|15170.7|15169.7|15170.9|15169.9|15171.6|15170.6|15170.7|15169.7|51
1628187050000|2021-08-05 18:10:50|15171|15170|15171.7|15170.7|15171.7|15170.7|15170.9|15169.9|42
1628187060000|2021-08-05 18:11:00|15171.9|15170.9|15171.6|15170.6|15171.9|15170.9|15171.4|15170.4|46
1628187070000|2021-08-05 18:11:10|15171.5|15170.5|15171.6|15170.6|15171.9|15170.9|15171.2|15170.2|51
1628187080000|2021-08-05 18:11:20|15171.7|15170.7|15171.9|15170.9|15172.1|15171.1|15171.6|15170.6|54
1628187090000|2021-08-05 18:11:30|15172|15171|15171.9|15170.9|15172.1|15171.1|15171.6|15170.6|39
1628187100000|2021-08-05 18:11:40|15171.7|15170.7|15171.9|15170.9|15171.9|15170.9|15171.4|15170.4|76
1628187110000|2021-08-05 18:11:50|15171.7|15170.7|15171|15170|15171.9|15170.9|15170.7|15169.7|95
1628187120000|2021-08-05 18:12:00|15171.2|15170.2|15169.6|15168.6|15171.4|15170.4|15169.4|15168.4|91
1628187130000|2021-08-05 18:12:10|15169.7|15168.7|15169|15168|15169.9|15168.9|15168.7|15167.7|26
1628187140000|2021-08-05 18:12:20|15168.9|15167.9|15169.7|15168.7|15169.9|15168.9|15168.1|15167.1|78
1628187150000|2021-08-05 18:12:30|15169.9|15168.9|15168.9|15167.9|15169.9|15168.9|15168.9|15167.9|21
1628187160000|2021-08-05 18:12:40|15168.7|15167.7|15168|15167|15169.1|15168.1|15168|15167|39
1628187170000|2021-08-05 18:12:50|15168.1|15167.1|15168.5|15167.5|15168.9|15167.9|15168.1|15167.1|64
1628187180000|2021-08-05 18:13:00|15168.4|15167.4|15167.9|15166.9|15169|15168|15167.9|15166.9|42
1628187190000|2021-08-05 18:13:10|15168|15167|15168|15167|15168.5|15167.5|15167.7|15166.7|49
1628187200000|2021-08-05 18:13:20|15168.1|15167.1|15169.1|15168.1|15169.1|15168.1|15168.1|15167.1|26
1628187210000|2021-08-05 18:13:30|15169|15168|15169.4|15168.4|15169.5|15168.5|15169|15168|18
1628187220000|2021-08-05 18:13:40|15169.2|15168.2|15169.5|15168.5|15169.6|15168.6|15169|15168|68
1628187230000|2021-08-05 18:13:50|15169.4|15168.4|15169.7|15168.7|15169.9|15168.9|15169|15168|93
1628187240000|2021-08-05 18:14:00|15169.6|15168.6|15168.9|15167.9|15169.6|15168.6|15168.6|15167.6|107
1628187250000|2021-08-05 18:14:10|15168.7|15167.7|15170.2|15169.2|15170.4|15169.4|15168.7|15167.7|81
1628187260000|2021-08-05 18:14:20|15170.4|15169.4|15170.2|15169.2|15170.9|15169.9|15169.5|15168.5|55
1628187270000|2021-08-05 18:14:30|15170.1|15169.1|15169.4|15168.4|15170.9|15169.9|15169.2|15168.2|44
1628187280000|2021-08-05 18:14:40|15169.5|15168.5|15167.6|15166.6|15169.5|15168.5|15167.4|15166.4|52
1628187290000|2021-08-05 18:14:50|15167.7|15166.7|15166.5|15165.5|15168|15167|15166.4|15165.4|109
1628187300000|2021-08-05 18:15:00|15166.4|15165.4|15165.7|15164.7|15166.9|15165.9|15165.2|15164.2|177
1628187310000|2021-08-05 18:15:10|15165.9|15164.9|15167.7|15166.7|15167.7|15166.7|15165.9|15164.9|68
1628187320000|2021-08-05 18:15:20|15167.6|15166.6|15167.6|15166.6|15167.9|15166.9|15167.1|15166.1|30
1628187330000|2021-08-05 18:15:30|15167.7|15166.7|15167.9|15166.9|15168.2|15167.2|15166.9|15165.9|62
1628187340000|2021-08-05 18:15:40|15167.7|15166.7|15168.2|15167.2|15168.5|15167.5|15167.4|15166.4|51
1628187350000|2021-08-05 18:15:50|15168.4|15167.4|15168.5|15167.5|15168.7|15167.7|15167.9|15166.9|29
1628187360000|2021-08-05 18:16:00|15168.6|15167.6|15169|15168|15169.1|15168.1|15167.9|15166.9|64
1628187370000|2021-08-05 18:16:10|15168.9|15167.9|15168.9|15167.9|15169.6|15168.6|15168.6|15167.6|44
1628187380000|2021-08-05 18:16:20|15169|15168|15169|15168|15169.1|15168.1|15168.4|15167.4|50
1628187390000|2021-08-05 18:16:30|15168.9|15167.9|15168.9|15167.9|15169.4|15168.4|15168.5|15167.5|51
1628187400000|2021-08-05 18:16:40|15168.7|15167.7|15169.4|15168.4|15169.5|15168.5|15168.7|15167.7|79
1628187410000|2021-08-05 18:16:50|15169.2|15168.2|15168.7|15167.7|15169.2|15168.2|15168|15167|26
1628187420000|2021-08-05 18:17:00|15168.9|15167.9|15169|15168|15169.1|15168.1|15168.2|15167.2|24
1628187430000|2021-08-05 18:17:10|15169.1|15168.1|15170|15169|15170.2|15169.2|15169|15168|46
1628187440000|2021-08-05 18:17:20|15170.1|15169.1|15170|15169|15170.1|15169.1|15169.4|15168.4|33
1628187450000|2021-08-05 18:17:30|15169.9|15168.9|15169|15168|15170.1|15169.1|15169|15168|16
1628187460000|2021-08-05 18:17:40|15169.1|15168.1|15169.1|15168.1|15169.4|15168.4|15168.7|15167.7|11
1628187470000|2021-08-05 18:17:50|15169.2|15168.2|15169.9|15168.9|15170|15169|15169.1|15168.1|40
1628187480000|2021-08-05 18:18:00|15170|15169|15169.9|15168.9|15170.2|15169.2|15169.2|15168.2|39
1628187490000|2021-08-05 18:18:10|15170|15169|15170.2|15169.2|15170.4|15169.4|15169.7|15168.7|34
1628187500000|2021-08-05 18:18:20|15170.4|15169.4|15170.1|15169.1|15170.5|15169.5|15170|15169|25
1628187510000|2021-08-05 18:18:30|15170|15169|15170.5|15169.5|15170.9|15169.9|15169.7|15168.7|69
1628187520000|2021-08-05 18:18:40|15170.4|15169.4|15170.6|15169.6|15170.9|15169.9|15170.4|15169.4|53
1628187530000|2021-08-05 18:18:50|15170.5|15169.5|15172|15171|15172.1|15171.1|15170.2|15169.2|213
1628187540000|2021-08-05 18:19:00|15171.9|15170.9|15170.5|15169.5|15171.9|15170.9|15170.5|15169.5|36
1628187550000|2021-08-05 18:19:10|15170.4|15169.4|15170.9|15169.9|15171.1|15170.1|15170.4|15169.4|37
1628187560000|2021-08-05 18:19:20|15170.7|15169.7|15171.2|15170.2|15171.5|15170.5|15170.4|15169.4|29
1628187570000|2021-08-05 18:19:30|15171.1|15170.1|15171.2|15170.2|15171.5|15170.5|15171.1|15170.1|22
1628187580000|2021-08-05 18:19:40|15171.1|15170.1|15171|15170|15171.5|15170.5|15170.6|15169.6|19
1628187590000|2021-08-05 18:19:50|15170.9|15169.9|15171.7|15170.7|15172|15171|15170.6|15169.6|31
1628187600000|2021-08-05 18:20:00|15171.6|15170.6|15170.9|15169.9|15171.7|15170.7|15170.5|15169.5|51
1628187610000|2021-08-05 18:20:10|15170.7|15169.7|15171.1|15170.1|15171.2|15170.2|15170.2|15169.2|170
1628187620000|2021-08-05 18:20:20|15170.9|15169.9|15171|15170|15171.2|15170.2|15170.1|15169.1|64
1628187630000|2021-08-05 18:20:30|15170.7|15169.7|15170.2|15169.2|15171.2|15170.2|15170.2|15169.2|32
1628187640000|2021-08-05 18:20:40|15170.1|15169.1|15170.1|15169.1|15170.6|15169.6|15170|15169|53
1628187650000|2021-08-05 18:20:50|15170|15169|15169.2|15168.2|15170.1|15169.1|15169|15168|53
1628187660000|2021-08-05 18:21:00|15169.5|15168.5|15169.7|15168.7|15170.4|15169.4|15169|15168|51
1628187670000|2021-08-05 18:21:10|15169.6|15168.6|15169.2|15168.2|15169.6|15168.6|15169|15168|26
1628187680000|2021-08-05 18:21:20|15169.1|15168.1|15169.1|15168.1|15169.4|15168.4|15168.9|15167.9|18
1628187690000|2021-08-05 18:21:30|15169|15168|15169.4|15168.4|15169.6|15168.6|15169|15168|52
1628187700000|2021-08-05 18:21:40|15169.6|15168.6|15169.2|15168.2|15170.4|15169.4|15169.1|15168.1|46
1628187710000|2021-08-05 18:21:50|15169.4|15168.4|15169.4|15168.4|15170.1|15169.1|15169.2|15168.2|41
1628187720000|2021-08-05 18:22:00|15169.2|15168.2|15169|15168|15169.6|15168.6|15169|15168|22
1628187730000|2021-08-05 18:22:10|15168.9|15167.9|15169.6|15168.6|15170.2|15169.2|15168.6|15167.6|57
1628187740000|2021-08-05 18:22:20|15169.1|15168.1|15169.5|15168.5|15169.7|15168.7|15168.9|15167.9|41
1628187750000|2021-08-05 18:22:30|15169.6|15168.6|15169.7|15168.7|15170.1|15169.1|15169.5|15168.5|18
1628187760000|2021-08-05 18:22:40|15169.6|15168.6|15169.2|15168.2|15169.7|15168.7|15168.9|15167.9|70
1628187770000|2021-08-05 18:22:50|15169.5|15168.5|15169.5|15168.5|15169.5|15168.5|15169.1|15168.1|38
1628187780000|2021-08-05 18:23:00|15169.4|15168.4|15170|15169|15170.4|15169.4|15169.1|15168.1|63
1628187790000|2021-08-05 18:23:10|15169.9|15168.9|15170.5|15169.5|15170.5|15169.5|15169.7|15168.7|89
1628187800000|2021-08-05 18:23:20|15170.6|15169.6|15170.7|15169.7|15170.7|15169.7|15170.1|15169.1|33
1628187810000|2021-08-05 18:23:30|15170.9|15169.9|15171.1|15170.1|15171.9|15170.9|15170.6|15169.6|139
1628187820000|2021-08-05 18:23:40|15171|15170|15170.1|15169.1|15171|15170|15169.6|15168.6|42
1628187830000|2021-08-05 18:23:50|15170.4|15169.4|15169.7|15168.7|15170.4|15169.4|15169.6|15168.6|25
1628187840000|2021-08-05 18:24:00|15169.9|15168.9|15169.7|15168.7|15170|15169|15169.1|15168.1|41
1628187850000|2021-08-05 18:24:10|15169.6|15168.6|15169.5|15168.5|15169.6|15168.6|15168.7|15167.7|33
1628187860000|2021-08-05 18:24:20|15169.6|15168.6|15169.7|15168.7|15169.9|15168.9|15169.4|15168.4|22
1628187870000|2021-08-05 18:24:30|15169.9|15168.9|15169.1|15168.1|15170|15169|15169.1|15168.1|21
1628187880000|2021-08-05 18:24:40|15169.2|15168.2|15169.4|15168.4|15170.1|15169.1|15169|15168|63
1628187890000|2021-08-05 18:24:50|15169.2|15168.2|15169.1|15168.1|15169.4|15168.4|15168.7|15167.7|73
1628187900000|2021-08-05 18:25:00|15169|15168|15170.1|15169.1|15170.2|15169.2|15168.7|15167.7|63
1628187910000|2021-08-05 18:25:10|15170.4|15169.4|15170.6|15169.6|15170.6|15169.6|15170.1|15169.1|25
1628187920000|2021-08-05 18:25:20|15170.5|15169.5|15171.4|15170.4|15171.6|15170.6|15170.5|15169.5|64
1628187930000|2021-08-05 18:25:30|15171.1|15170.1|15172.6|15171.6|15172.6|15171.6|15171.1|15170.1|98
1628187940000|2021-08-05 18:25:40|15172.7|15171.7|15172.5|15171.5|15172.7|15171.7|15172.1|15171.1|95
1628187950000|2021-08-05 18:25:50|15172.1|15171.1|15171.6|15170.6|15172.4|15171.4|15171.5|15170.5|103
1628187960000|2021-08-05 18:26:00|15171.7|15170.7|15170.4|15169.4|15171.9|15170.9|15170.1|15169.1|82
1628187970000|2021-08-05 18:26:10|15170.5|15169.5|15170.4|15169.4|15170.6|15169.6|15169.9|15168.9|37
1628187980000|2021-08-05 18:26:20|15170.2|15169.2|15168.9|15167.9|15170.2|15169.2|15168.6|15167.6|82
1628187990000|2021-08-05 18:26:30|15169.1|15168.1|15169.6|15168.6|15169.6|15168.6|15169.1|15168.1|35
1628188000000|2021-08-05 18:26:40|15169.5|15168.5|15170.5|15169.5|15170.6|15169.6|15169.1|15168.1|43
1628188010000|2021-08-05 18:26:50|15170.6|15169.6|15171.1|15170.1|15171.1|15170.1|15170.4|15169.4|283
1628188020000|2021-08-05 18:27:00|15170.9|15169.9|15171|15170|15171.4|15170.4|15170.7|15169.7|56
1628188030000|2021-08-05 18:27:10|15170.9|15169.9|15169.6|15168.6|15170.9|15169.9|15169.6|15168.6|56
1628188040000|2021-08-05 18:27:20|15169.5|15168.5|15169.9|15168.9|15170|15169|15169.1|15168.1|46
1628188050000|2021-08-05 18:27:30|15169.7|15168.7|15169.1|15168.1|15169.9|15168.9|15169.1|15168.1|29
1628188060000|2021-08-05 18:27:40|15169.2|15168.2|15169.6|15168.6|15170.1|15169.1|15169.2|15168.2|22
1628188070000|2021-08-05 18:27:50|15169.5|15168.5|15169.6|15168.6|15169.9|15168.9|15169.2|15168.2|17
1628188080000|2021-08-05 18:28:00|15169.7|15168.7|15169.7|15168.7|15170.1|15169.1|15169.4|15168.4|25
1628188090000|2021-08-05 18:28:10|15169.6|15168.6|15169.2|15168.2|15169.7|15168.7|15169.1|15168.1|21
1628188100000|2021-08-05 18:28:20|15169.4|15168.4|15169.4|15168.4|15170|15169|15169.1|15168.1|25
1628188110000|2021-08-05 18:28:30|15169.5|15168.5|15169|15168|15169.5|15168.5|15169|15168|34
1628188120000|2021-08-05 18:28:40|15168.9|15167.9|15169|15168|15169.2|15168.2|15168.5|15167.5|58
1628188130000|2021-08-05 18:28:50|15169.1|15168.1|15169|15168|15169.2|15168.2|15168.6|15167.6|53
1628188140000|2021-08-05 18:29:00|15168.9|15167.9|15168.5|15167.5|15169.4|15168.4|15168.4|15167.4|45
1628188150000|2021-08-05 18:29:10|15168.6|15167.6|15168.7|15167.7|15168.9|15167.9|15167.9|15166.9|54
1628188160000|2021-08-05 18:29:20|15168.6|15167.6|15168.7|15167.7|15168.9|15167.9|15168.4|15167.4|9
1628188170000|2021-08-05 18:29:30|15168.9|15167.9|15168|15167|15168.9|15167.9|15167.6|15166.6|76
1628188180000|2021-08-05 18:29:40|15167.9|15166.9|15167.5|15166.5|15168.1|15167.1|15167.4|15166.4|70
1628188190000|2021-08-05 18:29:50|15167.6|15166.6|15167.6|15166.6|15168|15167|15167.4|15166.4|34
1628188200000|2021-08-05 18:30:00|15167.4|15166.4|15165.6|15164.6|15167.4|15166.4|15165.4|15164.4|367
1628188210000|2021-08-05 18:30:10|15165.7|15164.7|15164|15163|15165.9|15164.9|15163.9|15162.9|169
1628188220000|2021-08-05 18:30:20|15164.1|15163.1|15163.1|15162.1|15164.4|15163.4|15163.1|15162.1|193
1628188230000|2021-08-05 18:30:30|15163.6|15162.6|15164.1|15163.1|15164.4|15163.4|15163.6|15162.6|132
1628188240000|2021-08-05 18:30:40|15163.9|15162.9|15163.7|15162.7|15164.7|15163.7|15163.4|15162.4|75
1628188250000|2021-08-05 18:30:50|15163.9|15162.9|15161.6|15160.6|15163.9|15162.9|15161.6|15160.6|143
1628188260000|2021-08-05 18:31:00|15161.5|15160.5|15162.2|15161.2|15162.4|15161.4|15161.4|15160.4|137
1628188270000|2021-08-05 18:31:10|15162.4|15161.4|15163.9|15162.9|15164.2|15163.2|15161.9|15160.9|85
1628188280000|2021-08-05 18:31:20|15163.7|15162.7|15164.4|15163.4|15165.1|15164.1|15163.6|15162.6|93
1628188290000|2021-08-05 18:31:30|15164.2|15163.2|15164|15163|15164.6|15163.6|15163.6|15162.6|59
1628188300000|2021-08-05 18:31:40|15164.1|15163.1|15164.9|15163.9|15165.5|15164.5|15164.1|15163.1|96
1628188310000|2021-08-05 18:31:50|15164.7|15163.7|15165.2|15164.2|15165.4|15164.4|15164.7|15163.7|47
1628188320000|2021-08-05 18:32:00|15165.1|15164.1|15166.5|15165.5|15166.5|15165.5|15165.1|15164.1|78
1628188330000|2021-08-05 18:32:10|15166.6|15165.6|15166.7|15165.7|15167|15166|15166.1|15165.1|66
1628188340000|2021-08-05 18:32:20|15166.6|15165.6|15166.7|15165.7|15167|15166|15166.6|15165.6|24
1628188350000|2021-08-05 18:32:30|15166.9|15165.9|15166.5|15165.5|15167.6|15166.6|15166.5|15165.5|76
1628188360000|2021-08-05 18:32:40|15166.4|15165.4|15166.2|15165.2|15167|15166|15165.9|15164.9|55
1628188370000|2021-08-05 18:32:50|15166.1|15165.1|15164|15163|15166.4|15165.4|15163.4|15162.4|114
1628188380000|2021-08-05 18:33:00|15164.1|15163.1|15164|15163|15164.6|15163.6|15163.6|15162.6|45
1628188390000|2021-08-05 18:33:10|15163.9|15162.9|15164.2|15163.2|15164.6|15163.6|15163.6|15162.6|54
1628188400000|2021-08-05 18:33:20|15164.4|15163.4|15164.2|15163.2|15164.7|15163.7|15164|15163|23
1628188410000|2021-08-05 18:33:30|15164.4|15163.4|15164.4|15163.4|15164.9|15163.9|15163.9|15162.9|38
1628188420000|2021-08-05 18:33:40|15164.5|15163.5|15164.6|15163.6|15165.1|15164.1|15164.2|15163.2|39
1628188430000|2021-08-05 18:33:50|15164.2|15163.2|15164.7|15163.7|15165.2|15164.2|15164.2|15163.2|34
1628188440000|2021-08-05 18:34:00|15164.6|15163.6|15163.9|15162.9|15164.7|15163.7|15163.6|15162.6|42
1628188450000|2021-08-05 18:34:10|15164|15163|15163.7|15162.7|15164|15163|15163.1|15162.1|83
1628188460000|2021-08-05 18:34:20|15163.9|15162.9|15163.2|15162.2|15164.2|15163.2|15163|15162|40
1628188470000|2021-08-05 18:34:30|15163.1|15162.1|15164|15163|15164.1|15163.1|15162.9|15161.9|29
1628188480000|2021-08-05 18:34:40|15163.9|15162.9|15164.6|15163.6|15165.1|15164.1|15163.9|15162.9|56
1628188490000|2021-08-05 18:34:50|15164.5|15163.5|15164.1|15163.1|15164.7|15163.7|15163.6|15162.6|35
1628188500000|2021-08-05 18:35:00|15164|15163|15164.1|15163.1|15164.5|15163.5|15163.4|15162.4|61
1628188510000|2021-08-05 18:35:10|15164|15163|15164.2|15163.2|15164.6|15163.6|15163.4|15162.4|29
1628188520000|2021-08-05 18:35:20|15164.4|15163.4|15164.5|15163.5|15164.6|15163.6|15163.9|15162.9|38
1628188530000|2021-08-05 18:35:30|15164.6|15163.6|15165.2|15164.2|15165.6|15164.6|15164.2|15163.2|44
1628188540000|2021-08-05 18:35:40|15165.4|15164.4|15166.2|15165.2|15166.4|15165.4|15165.4|15164.4|60
1628188550000|2021-08-05 18:35:50|15166.1|15165.1|15166.2|15165.2|15166.9|15165.9|15166.1|15165.1|55
1628188560000|2021-08-05 18:36:00|15166.4|15165.4|15167|15166|15167.4|15166.4|15166|15165|63
1628188570000|2021-08-05 18:36:10|15166.9|15165.9|15168|15167|15168.1|15167.1|15166.7|15165.7|77
1628188580000|2021-08-05 18:36:20|15168.1|15167.1|15167.2|15166.2|15168.9|15167.9|15167.2|15166.2|90
1628188590000|2021-08-05 18:36:30|15167.1|15166.1|15168|15167|15168|15167|15166.9|15165.9|13
1628188600000|2021-08-05 18:36:40|15167.9|15166.9|15168.2|15167.2|15168.6|15167.6|15167.6|15166.6|22
1628188610000|2021-08-05 18:36:50|15168.1|15167.1|15167.9|15166.9|15168.9|15167.9|15167.9|15166.9|44
1628188620000|2021-08-05 18:37:00|15168|15167|15167.4|15166.4|15168.5|15167.5|15167.1|15166.1|60
1628188630000|2021-08-05 18:37:10|15167.5|15166.5|15166.2|15165.2|15167.5|15166.5|15166|15165|57
1628188640000|2021-08-05 18:37:20|15166.4|15165.4|15165.7|15164.7|15166.4|15165.4|15165.6|15164.6|33
1628188650000|2021-08-05 18:37:30|15165.9|15164.9|15164.4|15163.4|15166.1|15165.1|15164.4|15163.4|79
1628188660000|2021-08-05 18:37:40|15164.5|15163.5|15164.9|15163.9|15165.5|15164.5|15164.4|15163.4|38
1628188670000|2021-08-05 18:37:50|15164.7|15163.7|15164.5|15163.5|15165.2|15164.2|15164.4|15163.4|15
1628188680000|2021-08-05 18:38:00|15164.4|15163.4|15163.4|15162.4|15164.5|15163.5|15162.6|15161.6|93
1628188690000|2021-08-05 18:38:10|15163.2|15162.2|15164.6|15163.6|15165|15164|15163.2|15162.2|41
1628188700000|2021-08-05 18:38:20|15164.7|15163.7|15165.1|15164.1|15165.4|15164.4|15164.6|15163.6|25
1628188710000|2021-08-05 18:38:30|15165.2|15164.2|15165.6|15164.6|15165.9|15164.9|15165.2|15164.2|21
1628188720000|2021-08-05 18:38:40|15165.5|15164.5|15166.1|15165.1|15166.4|15165.4|15165.5|15164.5|33
1628188730000|2021-08-05 18:38:50|15166|15165|15165.5|15164.5|15166.4|15165.4|15165.4|15164.4|27
1628188740000|2021-08-05 18:39:00|15165.4|15164.4|15164.9|15163.9|15165.7|15164.7|15164.7|15163.7|24
1628188750000|2021-08-05 18:39:10|15164.7|15163.7|15165.1|15164.1|15165.2|15164.2|15164|15163|51
1628188760000|2021-08-05 18:39:20|15165.2|15164.2|15165.1|15164.1|15165.7|15164.7|15164.6|15163.6|19
1628188770000|2021-08-05 18:39:30|15165|15164|15164.6|15163.6|15165.2|15164.2|15164.4|15163.4|24
1628188780000|2021-08-05 18:39:40|15164.5|15163.5|15164.7|15163.7|15165.1|15164.1|15164.4|15163.4|28
1628188790000|2021-08-05 18:39:50|15164.9|15163.9|15164.7|15163.7|15165.6|15164.6|15164.6|15163.6|29
1628188800000|2021-08-05 18:40:00|15164.9|15163.9|15164.7|15163.7|15165.7|15164.7|15164.6|15163.6|35
1628188810000|2021-08-05 18:40:10|15164.9|15163.9|15165|15164|15165.2|15164.2|15164.6|15163.6|24
1628188820000|2021-08-05 18:40:20|15164.9|15163.9|15164|15163|15164.9|15163.9|15163.9|15162.9|34
1628188830000|2021-08-05 18:40:30|15163.9|15162.9|15165|15164|15165.2|15164.2|15163.6|15162.6|65
1628188840000|2021-08-05 18:40:40|15165.1|15164.1|15165.5|15164.5|15166|15165|15165|15164|37
1628188850000|2021-08-05 18:40:50|15165.6|15164.6|15167|15166|15167.1|15166.1|15165.6|15164.6|55
1628188860000|2021-08-05 18:41:00|15167.1|15166.1|15167.1|15166.1|15167.6|15166.6|15166.4|15165.4|59
1628188870000|2021-08-05 18:41:10|15167.2|15166.2|15168.1|15167.1|15168.2|15167.2|15167.2|15166.2|51
1628188880000|2021-08-05 18:41:20|15168|15167|15168|15167|15168.4|15167.4|15167.7|15166.7|37
1628188890000|2021-08-05 18:41:30|15168.1|15167.1|15168.2|15167.2|15168.4|15167.4|15167.7|15166.7|26
1628188900000|2021-08-05 18:41:40|15168.1|15167.1|15167.7|15166.7|15168.1|15167.1|15167.4|15166.4|40
1628188910000|2021-08-05 18:41:50|15167.9|15166.9|15168.2|15167.2|15168.6|15167.6|15167.7|15166.7|54
1628188920000|2021-08-05 18:42:00|15168.4|15167.4|15168.4|15167.4|15169.4|15168.4|15167.6|15166.6|57
1628188930000|2021-08-05 18:42:10|15168.2|15167.2|15168.4|15167.4|15168.4|15167.4|15167.2|15166.2|48
1628188940000|2021-08-05 18:42:20|15168.5|15167.5|15169|15168|15169.7|15168.7|15168.4|15167.4|90
1628188950000|2021-08-05 18:42:30|15169.1|15168.1|15168.7|15167.7|15169.7|15168.7|15168.6|15167.6|48
1628188960000|2021-08-05 18:42:40|15168.9|15167.9|15167.5|15166.5|15169.5|15168.5|15167.4|15166.4|39
1628188970000|2021-08-05 18:42:50|15167.4|15166.4|15168|15167|15168|15167|15166.9|15165.9|55
1628188980000|2021-08-05 18:43:00|15168.1|15167.1|15167.7|15166.7|15168.4|15167.4|15167.2|15166.2|29
1628188990000|2021-08-05 18:43:10|15167.9|15166.9|15166.5|15165.5|15168.1|15167.1|15166.2|15165.2|38
1628189000000|2021-08-05 18:43:20|15166.4|15165.4|15166|15165|15167|15166|15165.9|15164.9|43
1628189010000|2021-08-05 18:43:30|15166.1|15165.1|15166.9|15165.9|15167.4|15166.4|15165.9|15164.9|45
1628189020000|2021-08-05 18:43:40|15167|15166|15167.9|15166.9|15168.4|15167.4|15166.9|15165.9|24
1628189030000|2021-08-05 18:43:50|15167.6|15166.6|15165.6|15164.6|15168|15167|15165.5|15164.5|67
1628189040000|2021-08-05 18:44:00|15165.9|15164.9|15166.1|15165.1|15167|15166|15165.7|15164.7|25
1628189050000|2021-08-05 18:44:10|15166|15165|15165.5|15164.5|15166|15165|15164.9|15163.9|45
1628189060000|2021-08-05 18:44:20|15165.6|15164.6|15166.1|15165.1|15166.6|15165.6|15165.4|15164.4|72
1628189070000|2021-08-05 18:44:30|15166.5|15165.5|15167.2|15166.2|15167.5|15166.5|15166.1|15165.1|31
1628189080000|2021-08-05 18:44:40|15167.4|15166.4|15166.7|15165.7|15167.6|15166.6|15166.1|15165.1|17
1628189090000|2021-08-05 18:44:50|15166.6|15165.6|15166.4|15165.4|15167.1|15166.1|15165.9|15164.9|19
1628189100000|2021-08-05 18:45:00|15166.2|15165.2|15165|15164|15167.1|15166.1|15165|15164|72
1628189110000|2021-08-05 18:45:10|15164.9|15163.9|15164.4|15163.4|15165.2|15164.2|15164.1|15163.1|45
1628189120000|2021-08-05 18:45:20|15164.5|15163.5|15165.2|15164.2|15165.4|15164.4|15163.6|15162.6|89
1628189130000|2021-08-05 18:45:30|15165.5|15164.5|15163.2|15162.2|15165.7|15164.7|15163.1|15162.1|95
1628189140000|2021-08-05 18:45:40|15163.4|15162.4|15165.5|15164.5|15165.5|15164.5|15163.4|15162.4|65
1628189150000|2021-08-05 18:45:50|15165.4|15164.4|15165.4|15164.4|15165.7|15164.7|15164.9|15163.9|51
1628189160000|2021-08-05 18:46:00|15165.5|15164.5|15165.7|15164.7|15166.2|15165.2|15165.4|15164.4|42
1628189170000|2021-08-05 18:46:10|15165.9|15164.9|15165.2|15164.2|15166.6|15165.6|15165|15164|53
1628189180000|2021-08-05 18:46:20|15165.4|15164.4|15165.2|15164.2|15166|15165|15165.1|15164.1|18
1628189190000|2021-08-05 18:46:30|15165.1|15164.1|15166.4|15165.4|15166.6|15165.6|15165.1|15164.1|23
1628189200000|2021-08-05 18:46:40|15166.5|15165.5|15166.1|15165.1|15166.9|15165.9|15166.1|15165.1|48
1628189210000|2021-08-05 18:46:50|15166.2|15165.2|15165.2|15164.2|15166.6|15165.6|15165.1|15164.1|32
1628189220000|2021-08-05 18:47:00|15165.1|15164.1|15165.1|15164.1|15166.4|15165.4|15165|15164|24
1628189230000|2021-08-05 18:47:10|15165.2|15164.2|15164.7|15163.7|15165.5|15164.5|15164|15163|75
1628189240000|2021-08-05 18:47:20|15164.9|15163.9|15164.5|15163.5|15165.1|15164.1|15164.4|15163.4|15
1628189250000|2021-08-05 18:47:30|15164.4|15163.4|15165.1|15164.1|15165.2|15164.2|15164.2|15163.2|10
1628189260000|2021-08-05 18:47:40|15165.2|15164.2|15166.5|15165.5|15166.7|15165.7|15165.2|15164.2|56
1628189270000|2021-08-05 18:47:50|15166.6|15165.6|15166.2|15165.2|15166.9|15165.9|15166.1|15165.1|53
1628189280000|2021-08-05 18:48:00|15166.4|15165.4|15166.7|15165.7|15167.1|15166.1|15166.4|15165.4|38
1628189290000|2021-08-05 18:48:10|15166.9|15165.9|15167|15166|15167.4|15166.4|15166.6|15165.6|43
1628189300000|2021-08-05 18:48:20|15167.1|15166.1|15167.1|15166.1|15167.4|15166.4|15166.4|15165.4|40
1628189310000|2021-08-05 18:48:30|15167.2|15166.2|15165.7|15164.7|15167.4|15166.4|15165.4|15164.4|71
1628189320000|2021-08-05 18:48:40|15165.9|15164.9|15165.9|15164.9|15166.1|15165.1|15165.4|15164.4|29
1628189330000|2021-08-05 18:48:50|15166.1|15165.1|15166|15165|15166.1|15165.1|15165.7|15164.7|25
1628189340000|2021-08-05 18:49:00|15165.9|15164.9|15166.2|15165.2|15166.4|15165.4|15165.7|15164.7|31
1628189350000|2021-08-05 18:49:10|15166.1|15165.1|15165.4|15164.4|15167|15166|15165.2|15164.2|44
1628189360000|2021-08-05 18:49:20|15165.2|15164.2|15165.2|15164.2|15165.9|15164.9|15165.1|15164.1|35
1628189370000|2021-08-05 18:49:30|15165.1|15164.1|15163.5|15162.5|15165.1|15164.1|15163.2|15162.2|119
1628189380000|2021-08-05 18:49:40|15163.4|15162.4|15164.4|15163.4|15164.5|15163.5|15162.6|15161.6|85
1628189390000|2021-08-05 18:49:50|15164.2|15163.2|15165.4|15164.4|15165.6|15164.6|15163.9|15162.9|33
1628189400000|2021-08-05 18:50:00|15165.9|15164.9|15164.7|15163.7|15166.6|15165.6|15164.7|15163.7|114
1628189410000|2021-08-05 18:50:10|15164.6|15163.6|15165.6|15164.6|15165.9|15164.9|15164.6|15163.6|60
1628189420000|2021-08-05 18:50:20|15165.5|15164.5|15165.2|15164.2|15165.5|15164.5|15164.6|15163.6|24
1628189430000|2021-08-05 18:50:30|15165.4|15164.4|15165|15164|15165.4|15164.4|15163.9|15162.9|53
1628189440000|2021-08-05 18:50:40|15165.1|15164.1|15163.1|15162.1|15165.1|15164.1|15162.9|15161.9|60
1628189450000|2021-08-05 18:50:50|15163.2|15162.2|15164.5|15163.5|15165|15164|15163.2|15162.2|42
1628189460000|2021-08-05 18:51:00|15164.6|15163.6|15163.7|15162.7|15164.7|15163.7|15162.9|15161.9|62
1628189470000|2021-08-05 18:51:10|15163.9|15162.9|15164.2|15163.2|15164.5|15163.5|15163.5|15162.5|32
1628189480000|2021-08-05 18:51:20|15164.4|15163.4|15164.6|15163.6|15165.1|15164.1|15164|15163|62
1628189490000|2021-08-05 18:51:30|15164.7|15163.7|15166.2|15165.2|15166.4|15165.4|15164.7|15163.7|58
1628189500000|2021-08-05 18:51:40|15166|15165|15166|15165|15166.6|15165.6|15166|15165|17
1628189510000|2021-08-05 18:51:50|15165.9|15164.9|15165.7|15164.7|15166.4|15165.4|15165.6|15164.6|30
1628189520000|2021-08-05 18:52:00|15165.9|15164.9|15165.7|15164.7|15166.4|15165.4|15165.6|15164.6|17
1628189530000|2021-08-05 18:52:10|15165.6|15164.6|15165.5|15164.5|15166.4|15165.4|15165.1|15164.1|42
1628189540000|2021-08-05 18:52:20|15165.6|15164.6|15166.5|15165.5|15166.6|15165.6|15165.6|15164.6|22
1628189550000|2021-08-05 18:52:30|15166.4|15165.4|15166.5|15165.5|15167|15166|15166.1|15165.1|35
1628189560000|2021-08-05 18:52:40|15166.6|15165.6|15165.9|15164.9|15166.9|15165.9|15165.5|15164.5|33
1628189570000|2021-08-05 18:52:50|15165.7|15164.7|15166.4|15165.4|15166.4|15165.4|15164.7|15163.7|58
1628189580000|2021-08-05 18:53:00|15166.5|15165.5|15165.5|15164.5|15166.7|15165.7|15165.5|15164.5|51
1628189590000|2021-08-05 18:53:10|15165.4|15164.4|15165.7|15164.7|15166.2|15165.2|15165|15164|29
1628189600000|2021-08-05 18:53:20|15165.6|15164.6|15166.5|15165.5|15166.6|15165.6|15165.5|15164.5|7
1628189610000|2021-08-05 18:53:30|15166.6|15165.6|15166.6|15165.6|15167|15166|15166.2|15165.2|60
1628189620000|2021-08-05 18:53:40|15166.5|15165.5|15164.9|15163.9|15166.6|15165.6|15164.9|15163.9|29
1628189630000|2021-08-05 18:53:50|15165.2|15164.2|15165|15164|15165.9|15164.9|15165|15164|41
1628189640000|2021-08-05 18:54:00|15164.9|15163.9|15164.1|15163.1|15164.9|15163.9|15163.4|15162.4|122
1628189650000|2021-08-05 18:54:10|15163.6|15162.6|15163.6|15162.6|15164|15163|15162.9|15161.9|146
1628189660000|2021-08-05 18:54:20|15163.7|15162.7|15165.1|15164.1|15165.1|15164.1|15163.7|15162.7|55
1628189670000|2021-08-05 18:54:30|15165|15164|15165.2|15164.2|15166.1|15165.1|15164.9|15163.9|59
1628189680000|2021-08-05 18:54:40|15165.4|15164.4|15165.7|15164.7|15166.1|15165.1|15165.2|15164.2|31
1628189690000|2021-08-05 18:54:50|15165.9|15164.9|15165.9|15164.9|15166.1|15165.1|15164.9|15163.9|41
1628189700000|2021-08-05 18:55:00|15166|15165|15166|15165|15166.5|15165.5|15165.4|15164.4|94
1628189710000|2021-08-05 18:55:10|15166.1|15165.1|15165.6|15164.6|15166.9|15165.9|15165.6|15164.6|85
1628189720000|2021-08-05 18:55:20|15165.7|15164.7|15164.4|15163.4|15165.9|15164.9|15164.1|15163.1|64
1628189730000|2021-08-05 18:55:30|15164.5|15163.5|15165.1|15164.1|15166.4|15165.4|15164.5|15163.5|44
1628189740000|2021-08-05 18:55:40|15165|15164|15166.5|15165.5|15166.6|15165.6|15164.6|15163.6|39
1628189750000|2021-08-05 18:55:50|15166.4|15165.4|15167.6|15166.6|15168|15167|15166.4|15165.4|114
1628189760000|2021-08-05 18:56:00|15167.7|15166.7|15168.1|15167.1|15168.4|15167.4|15167.5|15166.5|50
1628189770000|2021-08-05 18:56:10|15168.4|15167.4|15168.2|15167.2|15168.4|15167.4|15167.4|15166.4|56
1628189780000|2021-08-05 18:56:20|15168.4|15167.4|15168.9|15167.9|15168.9|15167.9|15168.1|15167.1|44
1628189790000|2021-08-05 18:56:30|15169|15168|15169.6|15168.6|15169.9|15168.9|15168.9|15167.9|77
1628189800000|2021-08-05 18:56:40|15169.5|15168.5|15169.6|15168.6|15170.4|15169.4|15169.4|15168.4|100
1628189810000|2021-08-05 18:56:50|15169.7|15168.7|15168.2|15167.2|15169.7|15168.7|15168.1|15167.1|92
1628189820000|2021-08-05 18:57:00|15167.9|15166.9|15167.9|15166.9|15169|15168|15167.7|15166.7|52
1628189830000|2021-08-05 18:57:10|15168.1|15167.1|15167.7|15166.7|15168.2|15167.2|15167.7|15166.7|35
1628189840000|2021-08-05 18:57:20|15167.6|15166.6|15166.2|15165.2|15167.9|15166.9|15166.1|15165.1|83
1628189850000|2021-08-05 18:57:30|15166.4|15165.4|15166.2|15165.2|15166.6|15165.6|15165.7|15164.7|35
1628189860000|2021-08-05 18:57:40|15166|15165|15165.9|15164.9|15166.2|15165.2|15165.2|15164.2|48
1628189870000|2021-08-05 18:57:50|15165.7|15164.7|15166.1|15165.1|15166.6|15165.6|15165.4|15164.4|37
1628189880000|2021-08-05 18:58:00|15166.2|15165.2|15165.9|15164.9|15167.1|15166.1|15165.4|15164.4|51
1628189890000|2021-08-05 18:58:10|15165.7|15164.7|15166.4|15165.4|15167|15166|15165.7|15164.7|23
1628189900000|2021-08-05 18:58:20|15166.2|15165.2|15166.5|15165.5|15166.9|15165.9|15166.1|15165.1|25
1628189910000|2021-08-05 18:58:30|15166.4|15165.4|15165.5|15164.5|15166.5|15165.5|15165.1|15164.1|53
1628189920000|2021-08-05 18:58:40|15165.4|15164.4|15163.9|15162.9|15165.4|15164.4|15163.9|15162.9|87
1628189930000|2021-08-05 18:58:50|15164|15163|15162.9|15161.9|15164.5|15163.5|15162.9|15161.9|78
1628189940000|2021-08-05 18:59:00|15162.7|15161.7|15162.4|15161.4|15162.9|15161.9|15161.6|15160.6|121
1628189950000|2021-08-05 18:59:10|15162.2|15161.2|15163.7|15162.7|15164.1|15163.1|15162.1|15161.1|95
1628189960000|2021-08-05 18:59:20|15163.9|15162.9|15165|15164|15165|15164|15163|15162|56
1628189970000|2021-08-05 18:59:30|15164.9|15163.9|15165.4|15164.4|15166.1|15165.1|15164.9|15163.9|94
1628189980000|2021-08-05 18:59:40|15165.2|15164.2|15165.2|15164.2|15165.6|15164.6|15164.6|15163.6|22
1628189990000|2021-08-05 18:59:50|15165|15164|15164.6|15163.6|15165.1|15164.1|15164.6|15163.6|23
1628190000000|2021-08-05 19:00:00|15165|15164|15164.2|15163.2|15165.6|15164.6|15163.1|15162.1|119
1628190010000|2021-08-05 19:00:10|15164.1|15163.1|15163.7|15162.7|15164.5|15163.5|15163.4|15162.4|39
1628190020000|2021-08-05 19:00:20|15163.9|15162.9|15164.2|15163.2|15164.6|15163.6|15163.7|15162.7|36
1628190030000|2021-08-05 19:00:30|15164.5|15163.5|15165.9|15164.9|15166.1|15165.1|15164.4|15163.4|69
1628190040000|2021-08-05 19:00:40|15166|15165|15166.9|15165.9|15167|15166|15165.7|15164.7|83
1628190050000|2021-08-05 19:00:50|15167|15166|15167.1|15166.1|15167.4|15166.4|15166.6|15165.6|87
1628190060000|2021-08-05 19:01:00|15167.2|15166.2|15167.7|15166.7|15168.4|15167.4|15167|15166|125
1628190070000|2021-08-05 19:01:10|15167.9|15166.9|15168.4|15167.4|15168.6|15167.6|15167.4|15166.4|58
1628190080000|2021-08-05 19:01:20|15168.5|15167.5|15168.1|15167.1|15168.9|15167.9|15168.1|15167.1|34
1628190090000|2021-08-05 19:01:30|15168|15167|15166.7|15165.7|15168.2|15167.2|15166.4|15165.4|65
1628190100000|2021-08-05 19:01:40|15166.6|15165.6|15167.2|15166.2|15167.4|15166.4|15166.1|15165.1|36
1628190110000|2021-08-05 19:01:50|15167.4|15166.4|15168.2|15167.2|15168.5|15167.5|15167.4|15166.4|33
1628190120000|2021-08-05 19:02:00|15168.1|15167.1|15165.9|15164.9|15168.1|15167.1|15165.9|15164.9|71
1628190130000|2021-08-05 19:02:10|15165.7|15164.7|15166.7|15165.7|15166.9|15165.9|15165.6|15164.6|59
1628190140000|2021-08-05 19:02:20|15166.9|15165.9|15167.2|15166.2|15168.1|15167.1|15166.9|15165.9|21
1628190150000|2021-08-05 19:02:30|15167.1|15166.1|15166.2|15165.2|15167.2|15166.2|15165.9|15164.9|75
1628190160000|2021-08-05 19:02:40|15166.1|15165.1|15165.7|15164.7|15166.1|15165.1|15165.1|15164.1|41
1628190170000|2021-08-05 19:02:50|15165.6|15164.6|15166.1|15165.1|15166.1|15165.1|15165.2|15164.2|10
1628190180000|2021-08-05 19:03:00|15166|15165|15166.9|15165.9|15167.2|15166.2|15165.9|15164.9|48
1628190190000|2021-08-05 19:03:10|15167|15166|15166.9|15165.9|15167.5|15166.5|15166.7|15165.7|25
1628190200000|2021-08-05 19:03:20|15166.7|15165.7|15167.7|15166.7|15168.4|15167.4|15166.6|15165.6|50
1628190210000|2021-08-05 19:03:30|15167.6|15166.6|15166.7|15165.7|15167.7|15166.7|15166.6|15165.6|22
1628190220000|2021-08-05 19:03:40|15166.9|15165.9|15166.2|15165.2|15167.4|15166.4|15166.1|15165.1|30
1628190230000|2021-08-05 19:03:50|15166.4|15165.4|15165.7|15164.7|15166.7|15165.7|15165.6|15164.6|6
1628190240000|2021-08-05 19:04:00|15165.6|15164.6|15167|15166|15167.4|15166.4|15165.6|15164.6|30
1628190250000|2021-08-05 19:04:10|15166.9|15165.9|15166.2|15165.2|15167.2|15166.2|15166.1|15165.1|22
1628190260000|2021-08-05 19:04:20|15166.1|15165.1|15165.2|15164.2|15166.1|15165.1|15165.2|15164.2|34
1628190270000|2021-08-05 19:04:30|15165.1|15164.1|15165.7|15164.7|15166.1|15165.1|15165.1|15164.1|33
1628190280000|2021-08-05 19:04:40|15166|15165|15166|15165|15166.4|15165.4|15165.7|15164.7|16
1628190290000|2021-08-05 19:04:50|15165.9|15164.9|15166|15165|15166.2|15165.2|15165.6|15164.6|22
1628190300000|2021-08-05 19:05:00|15166.1|15165.1|15166.2|15165.2|15166.2|15165.2|15164.2|15163.2|81
1628190310000|2021-08-05 19:05:10|15166.4|15165.4|15166.7|15165.7|15167.2|15166.2|15166.1|15165.1|49
1628190320000|2021-08-05 19:05:20|15166.9|15165.9|15166.7|15165.7|15167.4|15166.4|15166.2|15165.2|20
1628190330000|2021-08-05 19:05:30|15166.6|15165.6|15167.5|15166.5|15168.4|15167.4|15166.6|15165.6|47
1628190340000|2021-08-05 19:05:40|15167.4|15166.4|15167.5|15166.5|15168.1|15167.1|15167.4|15166.4|46
1628190350000|2021-08-05 19:05:50|15167.4|15166.4|15166.9|15165.9|15168|15167|15166.9|15165.9|47
1628190360000|2021-08-05 19:06:00|15167|15166|15166.1|15165.1|15167.5|15166.5|15166|15165|38
1628190370000|2021-08-05 19:06:10|15166.2|15165.2|15166.2|15165.2|15166.4|15165.4|15165.7|15164.7|27
1628190380000|2021-08-05 19:06:20|15166.4|15165.4|15165.9|15164.9|15166.4|15165.4|15165.1|15164.1|35
1628190390000|2021-08-05 19:06:30|15165.7|15164.7|15165|15164|15166.5|15165.5|15165|15164|23
1628190400000|2021-08-05 19:06:40|15164.9|15163.9|15165.4|15164.4|15165.5|15164.5|15164.6|15163.6|27
1628190410000|2021-08-05 19:06:50|15165.2|15164.2|15165.2|15164.2|15165.5|15164.5|15164.6|15163.6|29
1628190420000|2021-08-05 19:07:00|15165.1|15164.1|15164.2|15163.2|15165.1|15164.1|15164|15163|63
1628190430000|2021-08-05 19:07:10|15164.4|15163.4|15164.7|15163.7|15164.9|15163.9|15164|15163|27
1628190440000|2021-08-05 19:07:20|15164.9|15163.9|15164.6|15163.6|15165.5|15164.5|15164.6|15163.6|28
1628190450000|2021-08-05 19:07:30|15164.7|15163.7|15164.2|15163.2|15165.2|15164.2|15164.1|15163.1|40
1628190460000|2021-08-05 19:07:40|15164.1|15163.1|15164.7|15163.7|15165.4|15164.4|15164|15163|36
1628190470000|2021-08-05 19:07:50|15164.6|15163.6|15165.5|15164.5|15165.7|15164.7|15164.6|15163.6|39
1628190480000|2021-08-05 19:08:00|15165.4|15164.4|15164.9|15163.9|15166.1|15165.1|15164.7|15163.7|47
1628190490000|2021-08-05 19:08:10|15165.2|15164.2|15164.2|15163.2|15165.2|15164.2|15164.1|15163.1|27
1628190500000|2021-08-05 19:08:20|15164.4|15163.4|15164.5|15163.5|15165|15164|15164.2|15163.2|32
1628190510000|2021-08-05 19:08:30|15164.6|15163.6|15164.5|15163.5|15164.6|15163.6|15163.9|15162.9|20
1628190520000|2021-08-05 19:08:40|15164.6|15163.6|15163.9|15162.9|15164.6|15163.6|15163.4|15162.4|133
1628190530000|2021-08-05 19:08:50|15163.7|15162.7|15163.5|15162.5|15163.9|15162.9|15163.4|15162.4|14
1628190540000|2021-08-05 19:09:00|15163.6|15162.6|15164.2|15163.2|15165.2|15164.2|15163.4|15162.4|88
1628190550000|2021-08-05 19:09:10|15164.4|15163.4|15165.9|15164.9|15166.5|15165.5|15164.2|15163.2|102
1628190560000|2021-08-05 19:09:20|15166|15165|15165.6|15164.6|15166.4|15165.4|15165.6|15164.6|67
1628190570000|2021-08-05 19:09:30|15165.7|15164.7|15163.5|15162.5|15165.7|15164.7|15163.4|15162.4|63
1628190580000|2021-08-05 19:09:40|15163.4|15162.4|15161.1|15160.1|15163.5|15162.5|15160.7|15159.7|275
1628190590000|2021-08-05 19:09:50|15161|15160|15161.1|15160.1|15161.6|15160.6|15160.7|15159.7|78
1628190600000|2021-08-05 19:10:00|15161.2|15160.2|15160.4|15159.4|15162.1|15161.1|15160.4|15159.4|94
1628190610000|2021-08-05 19:10:10|15160.6|15159.6|15159.9|15158.9|15161|15160|15159.7|15158.7|59
1628190620000|2021-08-05 19:10:20|15159.7|15158.7|15161.6|15160.6|15161.6|15160.6|15159.7|15158.7|119
1628190630000|2021-08-05 19:10:30|15161.5|15160.5|15161.5|15160.5|15161.9|15160.9|15161|15160|87
1628190640000|2021-08-05 19:10:40|15161.4|15160.4|15162|15161|15162.1|15161.1|15160.9|15159.9|45
1628190650000|2021-08-05 19:10:50|15162.1|15161.1|15162.5|15161.5|15163.5|15162.5|15162|15161|113
1628190660000|2021-08-05 19:11:00|15162.6|15161.6|15161.9|15160.9|15162.9|15161.9|15161.1|15160.1|149
1628190670000|2021-08-05 19:11:10|15161.7|15160.7|15161.4|15160.4|15162.2|15161.2|15161.1|15160.1|45
1628190680000|2021-08-05 19:11:20|15161.2|15160.2|15162|15161|15162.5|15161.5|15161.2|15160.2|53
1628190690000|2021-08-05 19:11:30|15161.9|15160.9|15163.2|15162.2|15163.4|15162.4|15161.5|15160.5|41
1628190700000|2021-08-05 19:11:40|15163.1|15162.1|15161.5|15160.5|15163.6|15162.6|15161.4|15160.4|45
1628190710000|2021-08-05 19:11:50|15161.6|15160.6|15161|15160|15161.9|15160.9|15160.7|15159.7|44
1628190720000|2021-08-05 19:12:00|15160.7|15159.7|15161.6|15160.6|15161.6|15160.6|15160.1|15159.1|75
1628190730000|2021-08-05 19:12:10|15161.7|15160.7|15162.4|15161.4|15163|15162|15161.7|15160.7|65
1628190740000|2021-08-05 19:12:20|15162.2|15161.2|15162.9|15161.9|15162.9|15161.9|15161.1|15160.1|40
1628190750000|2021-08-05 19:12:30|15162.7|15161.7|15162.4|15161.4|15162.7|15161.7|15161.7|15160.7|15
1628190760000|2021-08-05 19:12:40|15162.2|15161.2|15163.2|15162.2|15163.4|15162.4|15161.9|15160.9|13
1628190770000|2021-08-05 19:12:50|15163|15162|15162.5|15161.5|15163|15162|15162|15161|11
1628190780000|2021-08-05 19:13:00|15162.6|15161.6|15162.7|15161.7|15163.6|15162.6|15162.6|15161.6|76
1628190790000|2021-08-05 19:13:10|15162.9|15161.9|15163.1|15162.1|15163.4|15162.4|15162.6|15161.6|19
1628190800000|2021-08-05 19:13:20|15163|15162|15161.7|15160.7|15163|15162|15161.7|15160.7|27
1628190810000|2021-08-05 19:13:30|15161.6|15160.6|15161.4|15160.4|15161.9|15160.9|15161.1|15160.1|43
1628190820000|2021-08-05 19:13:40|15161.2|15160.2|15161|15160|15161.5|15160.5|15161|15160|24
1628190830000|2021-08-05 19:13:50|15160.9|15159.9|15161.6|15160.6|15162.1|15161.1|15160.7|15159.7|27
1628190840000|2021-08-05 19:14:00|15161.5|15160.5|15161.9|15160.9|15162.1|15161.1|15160.1|15159.1|151
1628190850000|2021-08-05 19:14:10|15161.6|15160.6|15162|15161|15162.4|15161.4|15161.6|15160.6|25
1628190860000|2021-08-05 19:14:20|15162.1|15161.1|15160.7|15159.7|15162.1|15161.1|15160.6|15159.6|31
1628190870000|2021-08-05 19:14:30|15160.9|15159.9|15161.2|15160.2|15161.2|15160.2|15159.9|15158.9|76
1628190880000|2021-08-05 19:14:40|15161.1|15160.1|15160.1|15159.1|15161.4|15160.4|15160|15159|43
1628190890000|2021-08-05 19:14:50|15160.2|15159.2|15159.4|15158.4|15160.2|15159.2|15159.2|15158.2|76
1628190900000|2021-08-05 19:15:00|15159.2|15158.2|15159.5|15158.5|15160.7|15159.7|15159.1|15158.1|93
1628190910000|2021-08-05 19:15:10|15159.4|15158.4|15160.7|15159.7|15161|15160|15159.1|15158.1|49
1628190920000|2021-08-05 19:15:20|15160.9|15159.9|15161|15160|15161.4|15160.4|15160.7|15159.7|63
1628190930000|2021-08-05 19:15:30|15161.1|15160.1|15160.5|15159.5|15162.4|15161.4|15160.5|15159.5|46
1628190940000|2021-08-05 19:15:40|15160.4|15159.4|15159.4|15158.4|15160.4|15159.4|15159.2|15158.2|37
1628190950000|2021-08-05 19:15:50|15159.5|15158.5|15159.4|15158.4|15159.6|15158.6|15158.9|15157.9|77
1628190960000|2021-08-05 19:16:00|15159.2|15158.2|15159|15158|15159.9|15158.9|15158.9|15157.9|105
1628190970000|2021-08-05 19:16:10|15159.1|15158.1|15159.1|15158.1|15160|15159|15158.6|15157.6|54
1628190980000|2021-08-05 19:16:20|15159.2|15158.2|15158.1|15157.1|15159.2|15158.2|15158.1|15157.1|79
1628190990000|2021-08-05 19:16:30|15158.4|15157.4|15158.6|15157.6|15158.7|15157.7|15157.9|15156.9|84
1628191000000|2021-08-05 19:16:40|15158.7|15157.7|15159.7|15158.7|15159.9|15158.9|15158.6|15157.6|65
1628191010000|2021-08-05 19:16:50|15159.9|15158.9|15158.1|15157.1|15159.9|15158.9|15158.1|15157.1|66
1628191020000|2021-08-05 19:17:00|15157.9|15156.9|15158|15157|15158.7|15157.7|15157.6|15156.6|100
1628191030000|2021-08-05 19:17:10|15158.1|15157.1|15157.7|15156.7|15158.2|15157.2|15157.6|15156.6|223
1628191040000|2021-08-05 19:17:20|15157.6|15156.6|15157.2|15156.2|15157.9|15156.9|15155.9|15154.9|277
1628191050000|2021-08-05 19:17:30|15157.4|15156.4|15156.7|15155.7|15157.6|15156.6|15156.1|15155.1|50
1628191060000|2021-08-05 19:17:40|15156.9|15155.9|15156.2|15155.2|15157.9|15156.9|15156.1|15155.1|71
1628191070000|2021-08-05 19:17:50|15156.1|15155.1|15155.7|15154.7|15156.1|15155.1|15155.4|15154.4|89
1628191080000|2021-08-05 19:18:00|15155.6|15154.6|15155.1|15154.1|15156|15155|15154.6|15153.6|170
1628191090000|2021-08-05 19:18:10|15155.2|15154.2|15154.9|15153.9|15155.2|15154.2|15154.1|15153.1|69
1628191100000|2021-08-05 19:18:20|15154.7|15153.7|15155.5|15154.5|15155.9|15154.9|15154.6|15153.6|61
1628191110000|2021-08-05 19:18:30|15155.4|15154.4|15155.1|15154.1|15156.2|15155.2|15155|15154|50
1628191120000|2021-08-05 19:18:40|15155|15154|15155.2|15154.2|15155.9|15154.9|15154.6|15153.6|88
1628191130000|2021-08-05 19:18:50|15155.4|15154.4|15154.5|15153.5|15155.5|15154.5|15154.5|15153.5|83
1628191140000|2021-08-05 19:19:00|15154.4|15153.4|15155.1|15154.1|15155.5|15154.5|15154.1|15153.1|57
1628191150000|2021-08-05 19:19:10|15155.2|15154.2|15154.6|15153.6|15155.6|15154.6|15154.6|15153.6|56
1628191160000|2021-08-05 19:19:20|15154.5|15153.5|15154.6|15153.6|15155.1|15154.1|15154.1|15153.1|43
1628191170000|2021-08-05 19:19:30|15154.5|15153.5|15155|15154|15155.4|15154.4|15154.4|15153.4|34
1628191180000|2021-08-05 19:19:40|15154.9|15153.9|15154.9|15153.9|15155.2|15154.2|15154.9|15153.9|27
1628191190000|2021-08-05 19:19:50|15154.6|15153.6|15154.2|15153.2|15154.7|15153.7|15153.9|15152.9|60
1628191200000|2021-08-05 19:20:00|15153.9|15152.9|15154.9|15153.9|15155|15154|15153.8|15152.8|74
1628191210000|2021-08-05 19:20:10|15155|15154|15155.3|15154.3|15155.3|15154.3|15154.5|15153.5|73
1628191220000|2021-08-05 19:20:20|15155.1|15154.1|15155.5|15154.5|15155.9|15154.9|15155|15154|56
1628191230000|2021-08-05 19:20:30|15155.4|15154.4|15156|15155|15156.5|15155.5|15155.4|15154.4|89
1628191240000|2021-08-05 19:20:40|15156.3|15155.3|15157.4|15156.4|15157.6|15156.6|15156.3|15155.3|90
1628191250000|2021-08-05 19:20:50|15157.5|15156.5|15157.6|15156.6|15158.1|15157.1|15157.3|15156.3|119
1628191260000|2021-08-05 19:21:00|15157.3|15156.3|15157.9|15156.9|15157.9|15156.9|15156.8|15155.8|122
1628191270000|2021-08-05 19:21:10|15158|15157|15157.5|15156.5|15158|15157|15157.4|15156.4|53
1628191280000|2021-08-05 19:21:20|15157.4|15156.4|15156.4|15155.4|15157.8|15156.8|15156.4|15155.4|80
1628191290000|2021-08-05 19:21:30|15156.3|15155.3|15156|15155|15156.6|15155.6|15155.8|15154.8|115
1628191300000|2021-08-05 19:21:40|15156.1|15155.1|15156.1|15155.1|15156.6|15155.6|15155.9|15154.9|33
1628191310000|2021-08-05 19:21:50|15156|15155|15155.5|15154.5|15156|15155|15154.8|15153.8|76
1628191320000|2021-08-05 19:22:00|15155.4|15154.4|15154.9|15153.9|15155.4|15154.4|15154.5|15153.5|54
1628191330000|2021-08-05 19:22:10|15154.6|15153.6|15154.6|15153.6|15155.3|15154.3|15154.5|15153.5|67
1628191340000|2021-08-05 19:22:20|15154.9|15153.9|15155.5|15154.5|15155.5|15154.5|15154.3|15153.3|81
1628191350000|2021-08-05 19:22:30|15155.8|15154.8|15155.3|15154.3|15156|15155|15155|15154|52
1628191360000|2021-08-05 19:22:40|15155.1|15154.1|15156.3|15155.3|15156.5|15155.5|15155.1|15154.1|48
1628191370000|2021-08-05 19:22:50|15156|15155|15155.1|15154.1|15156.3|15155.3|15155|15154|40
1628191380000|2021-08-05 19:23:00|15155|15154|15155.3|15154.3|15155.3|15154.3|15154|15153|72
1628191390000|2021-08-05 19:23:10|15155.4|15154.4|15155.5|15154.5|15155.5|15154.5|15154.8|15153.8|74
1628191400000|2021-08-05 19:23:20|15155.6|15154.6|15155.1|15154.1|15155.8|15154.8|15154.9|15153.9|32
1628191410000|2021-08-05 19:23:30|15155.3|15154.3|15155.9|15154.9|15155.9|15154.9|15155.3|15154.3|29
1628191420000|2021-08-05 19:23:40|15156|15155|15155.3|15154.3|15156.5|15155.5|15155.3|15154.3|36
1628191430000|2021-08-05 19:23:50|15155.5|15154.5|15156.4|15155.4|15156.5|15155.5|15155|15154|54
1628191440000|2021-08-05 19:24:00|15156.3|15155.3|15156.9|15155.9|15157.3|15156.3|15156.3|15155.3|65
1628191450000|2021-08-05 19:24:10|15156.8|15155.8|15157.9|15156.9|15157.9|15156.9|15156.5|15155.5|85
1628191460000|2021-08-05 19:24:20|15157.8|15156.8|15155.9|15154.9|15157.8|15156.8|15155.9|15154.9|70
1628191470000|2021-08-05 19:24:30|15156|15155|15155.1|15154.1|15156|15155|15154.4|15153.4|81
1628191480000|2021-08-05 19:24:40|15155.4|15154.4|15154.8|15153.8|15155.6|15154.6|15154.5|15153.5|34
1628191490000|2021-08-05 19:24:50|15154.6|15153.6|15154.6|15153.6|15154.9|15153.9|15154.3|15153.3|50
1628191500000|2021-08-05 19:25:00|15154.8|15153.8|15156.3|15155.3|15156.6|15155.6|15154.8|15153.8|86
1628191510000|2021-08-05 19:25:10|15156.1|15155.1|15156.6|15155.6|15156.8|15155.8|15156|15155|41
1628191520000|2021-08-05 19:25:20|15156.8|15155.8|15157|15156|15157.5|15156.5|15156.6|15155.6|64
1628191530000|2021-08-05 19:25:30|15157.1|15156.1|15156.8|15155.8|15157.5|15156.5|15156.5|15155.5|39
1628191540000|2021-08-05 19:25:40|15156.6|15155.6|15156.3|15155.3|15157.1|15156.1|15156|15155|35
1628191550000|2021-08-05 19:25:50|15156.4|15155.4|15158.9|15157.9|15159|15158|15156|15155|102
1628191560000|2021-08-05 19:26:00|15158.8|15157.8|15159.8|15158.8|15160.1|15159.1|15158.5|15157.5|141
1628191570000|2021-08-05 19:26:10|15159.6|15158.6|15160.1|15159.1|15160.3|15159.3|15159.6|15158.6|86
1628191580000|2021-08-05 19:26:20|15160|15159|15160.1|15159.1|15160.1|15159.1|15159.8|15158.8|50
1628191590000|2021-08-05 19:26:30|15160.3|15159.3|15159.4|15158.4|15160.5|15159.5|15159.4|15158.4|92
1628191600000|2021-08-05 19:26:40|15159.5|15158.5|15160.3|15159.3|15160.5|15159.5|15159.5|15158.5|158
1628191610000|2021-08-05 19:26:50|15160|15159|15159.1|15158.1|15160.3|15159.3|15159|15158|63
1628191620000|2021-08-05 19:27:00|15159.3|15158.3|15158.4|15157.4|15159.4|15158.4|15158.3|15157.3|68
1628191630000|2021-08-05 19:27:10|15158.3|15157.3|15157.4|15156.4|15158.5|15157.5|15157.4|15156.4|52
1628191640000|2021-08-05 19:27:20|15157.6|15156.6|15157.5|15156.5|15158|15157|15157.1|15156.1|64
1628191650000|2021-08-05 19:27:30|15157.3|15156.3|15157.3|15156.3|15157.8|15156.8|15156.5|15155.5|51
1628191660000|2021-08-05 19:27:40|15157.4|15156.4|15157.9|15156.9|15157.9|15156.9|15156.8|15155.8|46
1628191670000|2021-08-05 19:27:50|15158|15157|15158.3|15157.3|15158.6|15157.6|15157.3|15156.3|67
1628191680000|2021-08-05 19:28:00|15158.1|15157.1|15156.8|15155.8|15158.1|15157.1|15156.5|15155.5|67
1628191690000|2021-08-05 19:28:10|15156.6|15155.6|15155.8|15154.8|15156.9|15155.9|15155.3|15154.3|76
1628191700000|2021-08-05 19:28:20|15156.3|15155.3|15157.1|15156.1|15157.6|15156.6|15156.1|15155.1|65
1628191710000|2021-08-05 19:28:30|15157|15156|15155.6|15154.6|15157.8|15156.8|15155.5|15154.5|125
1628191720000|2021-08-05 19:28:40|15155.8|15154.8|15156.6|15155.6|15157|15156|15154.8|15153.8|71
1628191730000|2021-08-05 19:28:50|15156.8|15155.8|15155.8|15154.8|15157|15156|15155.8|15154.8|26
1628191740000|2021-08-05 19:29:00|15155.5|15154.5|15154.6|15153.6|15155.8|15154.8|15154.3|15153.3|218
1628191750000|2021-08-05 19:29:10|15154.5|15153.5|15154.1|15153.1|15155.5|15154.5|15154.1|15153.1|86
1628191760000|2021-08-05 19:29:20|15154.3|15153.3|15156|15155|15156|15155|15154.3|15153.3|80
1628191770000|2021-08-05 19:29:30|15156.1|15155.1|15155.6|15154.6|15156.3|15155.3|15155.3|15154.3|37
1628191780000|2021-08-05 19:29:40|15155.5|15154.5|15155.4|15154.4|15155.8|15154.8|15155.3|15154.3|45
1628191790000|2021-08-05 19:29:50|15155.5|15154.5|15154.6|15153.6|15155.8|15154.8|15154.5|15153.5|60
1628191800000|2021-08-05 19:30:00|15154.5|15153.5|15155.1|15154.1|15155.1|15154.1|15152.3|15151.3|412
1628191810000|2021-08-05 19:30:10|15155.3|15154.3|15156.1|15155.1|15157.1|15156.1|15155.3|15154.3|161
1628191820000|2021-08-05 19:30:20|15156.4|15155.4|15155.9|15154.9|15156.8|15155.8|15155.8|15154.8|67
1628191830000|2021-08-05 19:30:30|15156|15155|15156.4|15155.4|15156.5|15155.5|15155.3|15154.3|56
1628191840000|2021-08-05 19:30:40|15156.5|15155.5|15156.1|15155.1|15156.8|15155.8|15155.3|15154.3|85
1628191850000|2021-08-05 19:30:50|15156.3|15155.3|15154.6|15153.6|15156.4|15155.4|15154.5|15153.5|55
1628191860000|2021-08-05 19:31:00|15154.8|15153.8|15154.9|15153.9|15155.5|15154.5|15154.5|15153.5|81
1628191870000|2021-08-05 19:31:10|15154.8|15153.8|15154.1|15153.1|15155.6|15154.6|15154.1|15153.1|79
1628191880000|2021-08-05 19:31:20|15154.3|15153.3|15154.6|15153.6|15155.3|15154.3|15154.1|15153.1|72
1628191890000|2021-08-05 19:31:30|15154.5|15153.5|15154.1|15153.1|15154.9|15153.9|15154|15153|99
1628191900000|2021-08-05 19:31:40|15154.3|15153.3|15154.4|15153.4|15154.6|15153.6|15153.8|15152.8|93
1628191910000|2021-08-05 19:31:50|15154.5|15153.5|15155|15154|15156.1|15155.1|15154.5|15153.5|77
1628191920000|2021-08-05 19:32:00|15155.1|15154.1|15153.9|15152.9|15155.1|15154.1|15153|15152|106
1628191930000|2021-08-05 19:32:10|15154|15153|15154.1|15153.1|15154.5|15153.5|15153.8|15152.8|50
1628191940000|2021-08-05 19:32:20|15154|15153|15154.5|15153.5|15154.8|15153.8|15153.5|15152.5|47
1628191950000|2021-08-05 19:32:30|15154.4|15153.4|15153.5|15152.5|15154.6|15153.6|15153.3|15152.3|55
1628191960000|2021-08-05 19:32:40|15153.6|15152.6|15154.4|15153.4|15154.5|15153.5|15153.5|15152.5|41
1628191970000|2021-08-05 19:32:50|15154.3|15153.3|15153.8|15152.8|15154.5|15153.5|15153.8|15152.8|35
1628191980000|2021-08-05 19:33:00|15153.6|15152.6|15152.8|15151.8|15153.6|15152.6|15152.3|15151.3|94
1628191990000|2021-08-05 19:33:10|15152.6|15151.6|15153.1|15152.1|15153.8|15152.8|15152.5|15151.5|74
1628192000000|2021-08-05 19:33:20|15153.3|15152.3|15154.3|15153.3|15154.5|15153.5|15153.3|15152.3|75
1628192010000|2021-08-05 19:33:30|15154|15153|15154|15153|15154.5|15153.5|15153.3|15152.3|46
1628192020000|2021-08-05 19:33:40|15154.1|15153.1|15154.3|15153.3|15154.8|15153.8|15153.6|15152.6|75
1628192030000|2021-08-05 19:33:50|15154.4|15153.4|15154.9|15153.9|15155.1|15154.1|15154.4|15153.4|55
1628192040000|2021-08-05 19:34:00|15155|15154|15154.5|15153.5|15155|15154|15154|15153|86
1628192050000|2021-08-05 19:34:10|15154.6|15153.6|15153.3|15152.3|15154.8|15153.8|15153.3|15152.3|94
1628192060000|2021-08-05 19:34:20|15153.4|15152.4|15152.8|15151.8|15153.6|15152.6|15152.6|15151.6|68
1628192070000|2021-08-05 19:34:30|15152.6|15151.6|15152.9|15151.9|15153.3|15152.3|15152.3|15151.3|118
1628192080000|2021-08-05 19:34:40|15152.8|15151.8|15153.6|15152.6|15153.8|15152.8|15152.8|15151.8|83
1628192090000|2021-08-05 19:34:50|15153.5|15152.5|15154.3|15153.3|15154.4|15153.4|15153.5|15152.5|67
1628192100000|2021-08-05 19:35:00|15154|15153|15154.8|15153.8|15155|15154|15153.3|15152.3|139
1628192110000|2021-08-05 19:35:10|15154.5|15153.5|15155|15154|15155.4|15154.4|15153.9|15152.9|199
1628192120000|2021-08-05 19:35:20|15154.9|15153.9|15156.3|15155.3|15156.6|15155.6|15154.5|15153.5|187
1628192130000|2021-08-05 19:35:30|15156.1|15155.1|15155.1|15154.1|15156.6|15155.6|15155|15154|145
1628192140000|2021-08-05 19:35:40|15155.3|15154.3|15154.8|15153.8|15155.3|15154.3|15154|15153|74
1628192150000|2021-08-05 19:35:50|15154.9|15153.9|15155.4|15154.4|15155.6|15154.6|15154.8|15153.8|95
1628192160000|2021-08-05 19:36:00|15155.5|15154.5|15154.8|15153.8|15155.6|15154.6|15154.8|15153.8|79
1628192170000|2021-08-05 19:36:10|15154.9|15153.9|15154.9|15153.9|15155.1|15154.1|15154.3|15153.3|82
1628192180000|2021-08-05 19:36:20|15154.8|15153.8|15154.6|15153.6|15155|15154|15154|15153|71
1628192190000|2021-08-05 19:36:30|15154.8|15153.8|15154.8|15153.8|15155.1|15154.1|15153.8|15152.8|108
1628192200000|2021-08-05 19:36:40|15154.6|15153.6|15154.4|15153.4|15155.4|15154.4|15154.3|15153.3|64
1628192210000|2021-08-05 19:36:50|15154.3|15153.3|15153.6|15152.6|15154.3|15153.3|15153.5|15152.5|121
1628192220000|2021-08-05 19:37:00|15153.5|15152.5|15153.1|15152.1|15153.8|15152.8|15152.5|15151.5|103
1628192230000|2021-08-05 19:37:10|15153.3|15152.3|15155.3|15154.3|15155.8|15154.8|15153.3|15152.3|124
1628192240000|2021-08-05 19:37:20|15155.1|15154.1|15155.9|15154.9|15156|15155|15155|15154|46
1628192250000|2021-08-05 19:37:30|15155.8|15154.8|15156.4|15155.4|15156.5|15155.5|15155.8|15154.8|106
1628192260000|2021-08-05 19:37:40|15156.5|15155.5|15154.8|15153.8|15156.5|15155.5|15154.3|15153.3|70
1628192270000|2021-08-05 19:37:50|15154.6|15153.6|15154.9|15153.9|15155.3|15154.3|15154.5|15153.5|43
1628192280000|2021-08-05 19:38:00|15155|15154|15154.6|15153.6|15155.8|15154.8|15154.4|15153.4|89
1628192290000|2021-08-05 19:38:10|15154.8|15153.8|15153.9|15152.9|15154.9|15153.9|15153.5|15152.5|55
1628192300000|2021-08-05 19:38:20|15154|15153|15153.8|15152.8|15154.3|15153.3|15153.5|15152.5|55
1628192310000|2021-08-05 19:38:30|15153.9|15152.9|15154.5|15153.5|15154.9|15153.9|15153.9|15152.9|41
1628192320000|2021-08-05 19:38:40|15154.4|15153.4|15157.3|15156.3|15157.3|15156.3|15154.4|15153.4|107
1628192330000|2021-08-05 19:38:50|15157.5|15156.5|15155.5|15154.5|15157.5|15156.5|15155.3|15154.3|111
1628192340000|2021-08-05 19:39:00|15155.6|15154.6|15155.8|15154.8|15156.6|15155.6|15155.5|15154.5|77
1628192350000|2021-08-05 19:39:10|15155.6|15154.6|15156.5|15155.5|15157.4|15156.4|15155.6|15154.6|81
1628192360000|2021-08-05 19:39:20|15156.4|15155.4|15156|15155|15157|15156|15156|15155|48
1628192370000|2021-08-05 19:39:30|15155.9|15154.9|15156.9|15155.9|15157|15156|15155.4|15154.4|67
1628192380000|2021-08-05 19:39:40|15157|15156|15156.6|15155.6|15157.4|15156.4|15156.4|15155.4|75
1628192390000|2021-08-05 19:39:50|15156.5|15155.5|15157.3|15156.3|15157.5|15156.5|15156.4|15155.4|87
1628192400000|2021-08-05 19:40:00|15157|15156|15158.1|15157.1|15158.1|15157.1|15156.8|15155.8|168
1628192410000|2021-08-05 19:40:10|15158|15157|15155.4|15154.4|15158|15157|15155.4|15154.4|103
1628192420000|2021-08-05 19:40:20|15155.3|15154.3|15154.8|15153.8|15156|15155|15154.8|15153.8|91
1628192430000|2021-08-05 19:40:30|15155|15154|15155.5|15154.5|15155.8|15154.8|15154.5|15153.5|79
1628192440000|2021-08-05 19:40:40|15155.6|15154.6|15156.5|15155.5|15156.9|15155.9|15155.5|15154.5|90
1628192450000|2021-08-05 19:40:50|15156.6|15155.6|15156.5|15155.5|15157.5|15156.5|15156.5|15155.5|76
1628192460000|2021-08-05 19:41:00|15156.3|15155.3|15156.1|15155.1|15156.8|15155.8|15156|15155|61
1628192470000|2021-08-05 19:41:10|15156.3|15155.3|15155.5|15154.5|15156.5|15155.5|15155.5|15154.5|31
1628192480000|2021-08-05 19:41:20|15155.3|15154.3|15155|15154|15155.3|15154.3|15154.5|15153.5|69
1628192490000|2021-08-05 19:41:30|15154.9|15153.9|15157.3|15156.3|15157.3|15156.3|15154.6|15153.6|134
1628192500000|2021-08-05 19:41:40|15157.1|15156.1|15156.8|15155.8|15157.1|15156.1|15156.3|15155.3|71
1628192510000|2021-08-05 19:41:50|15156.9|15155.9|15155.3|15154.3|15156.9|15155.9|15154.5|15153.5|112
1628192520000|2021-08-05 19:42:00|15155.1|15154.1|15155.6|15154.6|15155.8|15154.8|15154.5|15153.5|108
1628192530000|2021-08-05 19:42:10|15155.8|15154.8|15155.8|15154.8|15155.9|15154.9|15155.3|15154.3|56
1628192540000|2021-08-05 19:42:20|15155.9|15154.9|15155.8|15154.8|15156.3|15155.3|15155.4|15154.4|54
1628192550000|2021-08-05 19:42:30|15155.9|15154.9|15157.1|15156.1|15157.1|15156.1|15155.4|15154.4|68
1628192560000|2021-08-05 19:42:40|15157.3|15156.3|15156.4|15155.4|15157.4|15156.4|15156.3|15155.3|85
1628192570000|2021-08-05 19:42:50|15156.3|15155.3|15155.8|15154.8|15156.8|15155.8|15155.8|15154.8|58
1628192580000|2021-08-05 19:43:00|15155.9|15154.9|15155.1|15154.1|15155.9|15154.9|15154.5|15153.5|117
1628192590000|2021-08-05 19:43:10|15155.3|15154.3|15156.6|15155.6|15156.6|15155.6|15155.1|15154.1|82
1628192600000|2021-08-05 19:43:20|15156.5|15155.5|15157.8|15156.8|15157.8|15156.8|15156.5|15155.5|120
1628192610000|2021-08-05 19:43:30|15157.6|15156.6|15157.3|15156.3|15158.8|15157.8|15157.3|15156.3|184
1628192620000|2021-08-05 19:43:40|15157.1|15156.1|15157.6|15156.6|15157.8|15156.8|15156.6|15155.6|139
1628192630000|2021-08-05 19:43:50|15157.5|15156.5|15158.5|15157.5|15158.8|15157.8|15157.5|15156.5|126
1628192640000|2021-08-05 19:44:00|15158.6|15157.6|15159.4|15158.4|15159.8|15158.8|15158.3|15157.3|160
1628192650000|2021-08-05 19:44:10|15159.5|15158.5|15158.8|15157.8|15159.5|15158.5|15158.5|15157.5|92
1628192660000|2021-08-05 19:44:20|15159|15158|15159.8|15158.8|15159.8|15158.8|15158.8|15157.8|114
1628192670000|2021-08-05 19:44:30|15159.6|15158.6|15159.5|15158.5|15160|15159|15159.3|15158.3|102
1628192680000|2021-08-05 19:44:40|15159.4|15158.4|15159.9|15158.9|15160|15159|15159.1|15158.1|46
1628192690000|2021-08-05 19:44:50|15159.6|15158.6|15159.4|15158.4|15159.8|15158.8|15159|15158|65
1628192700000|2021-08-05 19:45:00|15159.3|15158.3|15157.9|15156.9|15159.8|15158.8|15157.8|15156.8|346
1628192710000|2021-08-05 19:45:10|15157.8|15156.8|15158.9|15157.9|15159.3|15158.3|15157.3|15156.3|83
1628192720000|2021-08-05 19:45:20|15158.8|15157.8|15159|15158|15159.6|15158.6|15158.8|15157.8|150
1628192730000|2021-08-05 19:45:30|15159.1|15158.1|15158.5|15157.5|15159.3|15158.3|15158.5|15157.5|69
1628192740000|2021-08-05 19:45:40|15158.8|15157.8|15159.1|15158.1|15159.4|15158.4|15158.5|15157.5|45
1628192750000|2021-08-05 19:45:50|15159.3|15158.3|15160|15159|15160.3|15159.3|15159.1|15158.1|123
1628192760000|2021-08-05 19:46:00|15159.8|15158.8|15160.1|15159.1|15160.3|15159.3|15159.1|15158.1|83
1628192770000|2021-08-05 19:46:10|15160|15159|15159.5|15158.5|15160.3|15159.3|15159.1|15158.1|48
1628192780000|2021-08-05 19:46:20|15159.4|15158.4|15159.1|15158.1|15159.4|15158.4|15158.8|15157.8|42
1628192790000|2021-08-05 19:46:30|15159.3|15158.3|15157.9|15156.9|15159.3|15158.3|15157.4|15156.4|86
1628192800000|2021-08-05 19:46:40|15158|15157|15157.5|15156.5|15158.3|15157.3|15157|15156|69
1628192810000|2021-08-05 19:46:50|15157.4|15156.4|15155.8|15154.8|15157.5|15156.5|15155.5|15154.5|142
1628192820000|2021-08-05 19:47:00|15155.9|15154.9|15156.4|15155.4|15156.5|15155.5|15155.5|15154.5|65
1628192830000|2021-08-05 19:47:10|15156.5|15155.5|15156.9|15155.9|15157.6|15156.6|15156.3|15155.3|133
1628192840000|2021-08-05 19:47:20|15156.6|15155.6|15156.6|15155.6|15157.1|15156.1|15156.5|15155.5|43
1628192850000|2021-08-05 19:47:30|15156.8|15155.8|15156.6|15155.6|15157|15156|15156|15155|53
1628192860000|2021-08-05 19:47:40|15156.5|15155.5|15157.4|15156.4|15157.4|15156.4|15155.5|15154.5|98
1628192870000|2021-08-05 19:47:50|15157.3|15156.3|15157.1|15156.1|15157.5|15156.5|15156.9|15155.9|67
1628192880000|2021-08-05 19:48:00|15157|15156|15157.4|15156.4|15157.8|15156.8|15156.5|15155.5|90
1628192890000|2021-08-05 19:48:10|15157.5|15156.5|15159.4|15158.4|15159.5|15158.5|15157.4|15156.4|137
1628192900000|2021-08-05 19:48:20|15159.5|15158.5|15160.4|15159.4|15160.8|15159.8|15159.3|15158.3|139
1628192910000|2021-08-05 19:48:30|15160.5|15159.5|15160.4|15159.4|15160.9|15159.9|15159.8|15158.8|120
1628192920000|2021-08-05 19:48:40|15160.5|15159.5|15161.1|15160.1|15161.5|15160.5|15160.4|15159.4|172
1628192930000|2021-08-05 19:48:50|15161.3|15160.3|15160.8|15159.8|15162|15161|15160.3|15159.3|134
1628192940000|2021-08-05 19:49:00|15160.9|15159.9|15160.4|15159.4|15160.9|15159.9|15159.9|15158.9|105
1628192950000|2021-08-05 19:49:10|15160.3|15159.3|15160.9|15159.9|15161.3|15160.3|15160|15159|102
1628192960000|2021-08-05 19:49:20|15160.6|15159.6|15161.1|15160.1|15161.3|15160.3|15160.3|15159.3|82
1628192970000|2021-08-05 19:49:30|15161.3|15160.3|15161.4|15160.4|15161.4|15160.4|15160.6|15159.6|89
1628192980000|2021-08-05 19:49:40|15161.5|15160.5|15161.8|15160.8|15162.3|15161.3|15161.3|15160.3|100
1628192990000|2021-08-05 19:49:50|15162.1|15161.1|15161.4|15160.4|15162.1|15161.1|15161|15160|86
1628193000000|2021-08-05 19:50:00|15162.3|15161.3|15162.8|15161.8|15163.9|15162.9|15161.9|15160.9|489
1628193010000|2021-08-05 19:50:10|15162.9|15161.9|15162.6|15161.6|15164.1|15163.1|15162.1|15161.1|238
1628193020000|2021-08-05 19:50:20|15162.5|15161.5|15164.9|15163.9|15165|15164|15162.4|15161.4|184
1628193030000|2021-08-05 19:50:30|15165|15164|15164.4|15163.4|15165.5|15164.5|15164.3|15163.3|246
1628193040000|2021-08-05 19:50:40|15164.5|15163.5|15164.6|15163.6|15165.1|15164.1|15164.1|15163.1|160
1628193050000|2021-08-05 19:50:50|15164.5|15163.5|15165.8|15164.8|15166.8|15165.8|15164.5|15163.5|245
1628193060000|2021-08-05 19:51:00|15165.9|15164.9|15166|15165|15166.5|15165.5|15164.6|15163.6|249
1628193070000|2021-08-05 19:51:10|15165.9|15164.9|15166.8|15165.8|15167|15166|15165.5|15164.5|163
1628193080000|2021-08-05 19:51:20|15166.9|15165.9|15164.6|15163.6|15167|15166|15164.5|15163.5|195
1628193090000|2021-08-05 19:51:30|15164.8|15163.8|15164.9|15163.9|15165.5|15164.5|15164.5|15163.5|117
1628193100000|2021-08-05 19:51:40|15165|15164|15164.6|15163.6|15165|15164|15164|15163|189
1628193110000|2021-08-05 19:51:50|15164.8|15163.8|15164.1|15163.1|15164.9|15163.9|15163.4|15162.4|89
1628193120000|2021-08-05 19:52:00|15164|15163|15164.9|15163.9|15165.1|15164.1|15164|15163|180
1628193130000|2021-08-05 19:52:10|15165|15164|15165.4|15164.4|15166.5|15165.5|15164.5|15163.5|130
1628193140000|2021-08-05 19:52:20|15165.5|15164.5|15165.9|15164.9|15166.1|15165.1|15165.3|15164.3|100
1628193150000|2021-08-05 19:52:30|15166|15165|15165.4|15164.4|15166|15165|15165|15164|85
1628193160000|2021-08-05 19:52:40|15165.3|15164.3|15164.8|15163.8|15165.6|15164.6|15164.3|15163.3|94
1628193170000|2021-08-05 19:52:50|15164.9|15163.9|15165.3|15164.3|15165.3|15164.3|15164.5|15163.5|76
1628193180000|2021-08-05 19:53:00|15165.4|15164.4|15166.3|15165.3|15166.3|15165.3|15165.3|15164.3|200
1628193190000|2021-08-05 19:53:10|15166.4|15165.4|15167|15166|15167.6|15166.6|15166.4|15165.4|154
1628193200000|2021-08-05 19:53:20|15166.9|15165.9|15167.4|15166.4|15167.6|15166.6|15166.8|15165.8|90
1628193210000|2021-08-05 19:53:30|15167.3|15166.3|15167.3|15166.3|15167.8|15166.8|15167|15166|118
1628193220000|2021-08-05 19:53:40|15167.1|15166.1|15166.1|15165.1|15167.5|15166.5|15166|15165|128
1628193230000|2021-08-05 19:53:50|15166.3|15165.3|15165.8|15164.8|15166.6|15165.6|15165.8|15164.8|102
1628193240000|2021-08-05 19:54:00|15165.6|15164.6|15166.1|15165.1|15167.5|15166.5|15165.5|15164.5|310
1628193250000|2021-08-05 19:54:10|15166.3|15165.3|15165.5|15164.5|15167|15166|15165.5|15164.5|115
1628193260000|2021-08-05 19:54:20|15165.6|15164.6|15165.5|15164.5|15166.1|15165.1|15164.8|15163.8|140
1628193270000|2021-08-05 19:54:30|15165.6|15164.6|15167.6|15166.6|15168.1|15167.1|15165.5|15164.5|280
1628193280000|2021-08-05 19:54:40|15167.9|15166.9|15170.6|15169.6|15170.8|15169.8|15167.8|15166.8|467
1628193290000|2021-08-05 19:54:50|15170.5|15169.5|15171|15170|15172.8|15171.8|15170.5|15169.5|702
1628193300000|2021-08-05 19:55:00|15170|15169|15171.8|15170.8|15172|15171|15169.3|15168.3|469
1628193310000|2021-08-05 19:55:10|15171.6|15170.6|15171.6|15170.6|15172.3|15171.3|15170.8|15169.8|202
1628193320000|2021-08-05 19:55:20|15171.5|15170.5|15172.9|15171.9|15172.9|15171.9|15171.5|15170.5|147
1628193330000|2021-08-05 19:55:30|15173|15172|15174.8|15173.8|15175.3|15174.3|15173|15172|427
1628193340000|2021-08-05 19:55:40|15174.6|15173.6|15174.6|15173.6|15175.3|15174.3|15174.3|15173.3|177
1628193350000|2021-08-05 19:55:50|15174.8|15173.8|15173.4|15172.4|15175|15174|15173.1|15172.1|164
1628193360000|2021-08-05 19:56:00|15173.3|15172.3|15173|15172|15173.4|15172.4|15171.8|15170.8|261
1628193370000|2021-08-05 19:56:10|15173.1|15172.1|15174.6|15173.6|15175.1|15174.1|15173.1|15172.1|155
1628193380000|2021-08-05 19:56:20|15174.5|15173.5|15175.3|15174.3|15175.8|15174.8|15174.5|15173.5|216
1628193390000|2021-08-05 19:56:30|15175.1|15174.1|15175.9|15174.9|15176|15175|15175|15174|207
1628193400000|2021-08-05 19:56:40|15175.8|15174.8|15176|15175|15176.4|15175.4|15175.5|15174.5|228
1628193410000|2021-08-05 19:56:50|15176.1|15175.1|15176.8|15175.8|15177|15176|15176|15175|296
1628193420000|2021-08-05 19:57:00|15176.6|15175.6|15176.1|15175.1|15177|15176|15175.4|15174.4|407
1628193430000|2021-08-05 19:57:10|15176|15175|15175.5|15174.5|15176.3|15175.3|15175.3|15174.3|159
1628193440000|2021-08-05 19:57:20|15175.4|15174.4|15175.5|15174.5|15176.5|15175.5|15175.3|15174.3|172
1628193450000|2021-08-05 19:57:30|15175.3|15174.3|15176.1|15175.1|15176.1|15175.1|15175.3|15174.3|143
1628193460000|2021-08-05 19:57:40|15176.3|15175.3|15175.4|15174.4|15176.3|15175.3|15175.1|15174.1|154
1628193470000|2021-08-05 19:57:50|15175.5|15174.5|15174.5|15173.5|15175.5|15174.5|15174.5|15173.5|116
1628193480000|2021-08-05 19:58:00|15174.4|15173.4|15173.8|15172.8|15174.4|15173.4|15172.8|15171.8|409
1628193490000|2021-08-05 19:58:10|15173.6|15172.6|15175.5|15174.5|15175.5|15174.5|15173.5|15172.5|183
1628193500000|2021-08-05 19:58:20|15175.4|15174.4|15176.6|15175.6|15177|15176|15175.3|15174.3|329
1628193510000|2021-08-05 19:58:30|15176.5|15175.5|15177.6|15176.6|15177.8|15176.8|15176.3|15175.3|174
1628193520000|2021-08-05 19:58:40|15177.8|15176.8|15179.3|15178.3|15179.4|15178.4|15177.3|15176.3|461
1628193530000|2021-08-05 19:58:50|15179.1|15178.1|15177|15176|15179.3|15178.3|15176.6|15175.6|269
1628193540000|2021-08-05 19:59:00|15176.8|15175.8|15176.3|15175.3|15177|15176|15176.3|15175.3|414
1628193550000|2021-08-05 19:59:10|15176.1|15175.1|15176.3|15175.3|15176.3|15175.3|15175|15174|333
1628193560000|2021-08-05 19:59:20|15176.1|15175.1|15177.3|15176.3|15177.3|15176.3|15175.9|15174.9|283
1628193570000|2021-08-05 19:59:30|15177|15176|15180.1|15179.1|15180.1|15179.1|15176.9|15175.9|501
1628193580000|2021-08-05 19:59:40|15180|15179|15181.9|15180.9|15184.1|15183.1|15180|15179|1171
1628193590000|2021-08-05 19:59:50|15181.8|15180.8|15179.1|15178.1|15181.8|15180.8|15176.3|15175.3|1994
1628193600000|2021-08-05 20:00:00|15179|15178|15174.8|15172.8|15179|15178|15171.8|15169.8|991
1628193610000|2021-08-05 20:00:10|15174.7|15172.7|15175|15173|15176|15174|15174.5|15172.5|302
1628193620000|2021-08-05 20:00:20|15174.8|15172.8|15173|15171|15175.5|15173.5|15173|15171|255
1628193630000|2021-08-05 20:00:30|15173.1|15171.1|15171.8|15169.8|15173.1|15171.1|15171.1|15169.1|315
1628193640000|2021-08-05 20:00:40|15172|15170|15172.5|15170.5|15172.7|15170.7|15171.7|15169.7|69
1628193650000|2021-08-05 20:00:50|15172.3|15170.3|15172.6|15170.6|15172.8|15170.8|15171.6|15169.6|92
1628193660000|2021-08-05 20:01:00|15172.7|15170.7|15172.1|15170.1|15173.5|15171.5|15172|15170|114
1628193670000|2021-08-05 20:01:10|15172.2|15170.2|15172.5|15170.5|15173|15171|15171.8|15169.8|172
1628193680000|2021-08-05 20:01:20|15172.6|15170.6|15172.2|15170.2|15172.7|15170.7|15171.2|15169.2|310
1628193690000|2021-08-05 20:01:30|15172.3|15170.3|15172.3|15170.3|15172.6|15170.6|15171|15169|165
1628193700000|2021-08-05 20:01:40|15172.1|15170.1|15171.3|15169.3|15172.6|15170.6|15171.1|15169.1|75
1628193710000|2021-08-05 20:01:50|15171.5|15169.5|15172.1|15170.1|15172.2|15170.2|15171.3|15169.3|92
1628193720000|2021-08-05 20:02:00|15172.2|15170.2|15172.1|15170.1|15172.7|15170.7|15172|15170|106
1628193730000|2021-08-05 20:02:10|15172.2|15170.2|15171.7|15169.7|15172.6|15170.6|15171.7|15169.7|140
1628193740000|2021-08-05 20:02:20|15171.8|15169.8|15172.8|15170.8|15173.2|15171.2|15171.8|15169.8|59
1628193750000|2021-08-05 20:02:30|15173|15171|15172.1|15170.1|15173.2|15171.2|15171.7|15169.7|97
1628193760000|2021-08-05 20:02:40|15172.2|15170.2|15172.3|15170.3|15173|15171|15172.1|15170.1|50
1628193770000|2021-08-05 20:02:50|15172.2|15170.2|15171.1|15169.1|15172.3|15170.3|15171.1|15169.1|24
1628193780000|2021-08-05 20:03:00|15171.2|15169.2|15170.6|15168.6|15171.5|15169.5|15170.2|15168.2|143
1628193790000|2021-08-05 20:03:10|15170.5|15168.5|15171.3|15169.3|15171.3|15169.3|15170.5|15168.5|27
1628193800000|2021-08-05 20:03:20|15171.2|15169.2|15171.5|15169.5|15171.7|15169.7|15171.1|15169.1|19
1628193810000|2021-08-05 20:03:30|15171.6|15169.6|15171.6|15169.6|15171.8|15169.8|15171.3|15169.3|30
1628193820000|2021-08-05 20:03:40|15171.5|15169.5|15171.3|15169.3|15171.6|15169.6|15171.1|15169.1|14
1628193830000|2021-08-05 20:03:50|15171.2|15169.2|15170.5|15168.5|15171.2|15169.2|15170.2|15168.2|41
1628193840000|2021-08-05 20:04:00|15170.3|15168.3|15170.8|15168.8|15171.5|15169.5|15170.3|15168.3|65
1628193850000|2021-08-05 20:04:10|15170.7|15168.7|15170.2|15168.2|15171|15169|15169.7|15167.7|114
1628193860000|2021-08-05 20:04:20|15170.1|15168.1|15170.6|15168.6|15170.7|15168.7|15169.7|15167.7|41
1628193870000|2021-08-05 20:04:30|15170.5|15168.5|15170.8|15168.8|15170.8|15168.8|15170.2|15168.2|40
1628193880000|2021-08-05 20:04:40|15171|15169|15171|15169|15171.3|15169.3|15170.7|15168.7|40
1628193890000|2021-08-05 20:04:50|15171.1|15169.1|15171|15169|15172|15170|15170.3|15168.3|131
1628193900000|2021-08-05 20:05:00|15170.7|15168.7|15170.6|15168.6|15171|15169|15169|15167|159
1628193910000|2021-08-05 20:05:10|15170.5|15168.5|15170.6|15168.6|15171.2|15169.2|15170.5|15168.5|35
1628193920000|2021-08-05 20:05:20|15170.5|15168.5|15171.3|15169.3|15171.3|15169.3|15170.5|15168.5|18
1628193930000|2021-08-05 20:05:30|15171.2|15169.2|15170.3|15168.3|15171.2|15169.2|15170.2|15168.2|20
1628193940000|2021-08-05 20:05:40|15170.5|15168.5|15170.3|15168.3|15170.7|15168.7|15170|15168|48
1628193950000|2021-08-05 20:05:50|15170.5|15168.5|15170.1|15168.1|15170.6|15168.6|15170|15168|20
1628193960000|2021-08-05 20:06:00|15170|15168|15171|15169|15171|15169|15169.8|15167.8|28
1628193970000|2021-08-05 20:06:10|15170.6|15168.6|15171.1|15169.1|15171.1|15169.1|15170.6|15168.6|13
1628193980000|2021-08-05 20:06:20|15171|15169|15170.6|15168.6|15171|15169|15170.6|15168.6|33
1628193990000|2021-08-05 20:06:30|15170.5|15168.5|15170.3|15168.3|15170.7|15168.7|15170.2|15168.2|11
1628194000000|2021-08-05 20:06:40|15170.5|15168.5|15169.6|15167.6|15170.6|15168.6|15169.5|15167.5|79
1628194010000|2021-08-05 20:06:50|15169.7|15167.7|15169.3|15167.3|15169.8|15167.8|15169.2|15167.2|47
1628194020000|2021-08-05 20:07:00|15169.5|15167.5|15168.2|15166.2|15170|15168|15168.1|15166.1|109
1628194030000|2021-08-05 20:07:10|15168.1|15166.1|15167.7|15165.7|15168.3|15166.3|15167.7|15165.7|22
1628194040000|2021-08-05 20:07:20|15167.8|15165.8|15167|15165|15167.8|15165.8|15166.7|15164.7|111
1628194050000|2021-08-05 20:07:30|15167.1|15165.1|15167.6|15165.6|15167.6|15165.6|15166.7|15164.7|44
1628194060000|2021-08-05 20:07:40|15167.5|15165.5|15167.6|15165.6|15167.8|15165.8|15167|15165|17
1628194070000|2021-08-05 20:07:50|15167.7|15165.7|15167.3|15165.3|15167.8|15165.8|15167.2|15165.2|13
1628194080000|2021-08-05 20:08:00|15167.5|15165.5|15167.3|15165.3|15167.8|15165.8|15167.2|15165.2|58
1628194090000|2021-08-05 20:08:10|15167.7|15165.7|15167.8|15165.8|15168|15166|15167.5|15165.5|69
1628194100000|2021-08-05 20:08:20|15168|15166|15167.8|15165.8|15168.2|15166.2|15167.8|15165.8|24
1628194110000|2021-08-05 20:08:30|15168|15166|15168.8|15166.8|15168.8|15166.8|15167.6|15165.6|31
1628194120000|2021-08-05 20:08:40|15169.7|15167.7|15170.3|15168.3|15170.3|15168.3|15169.2|15167.2|147
1628194130000|2021-08-05 20:08:50|15170.1|15168.1|15169.7|15167.7|15170.7|15168.7|15169.7|15167.7|43
1628194140000|2021-08-05 20:09:00|15170.1|15168.1|15170.1|15168.1|15170.5|15168.5|15170|15168|31
1628194150000|2021-08-05 20:09:10|15170.2|15168.2|15170.1|15168.1|15170.3|15168.3|15170.1|15168.1|7
1628194160000|2021-08-05 20:09:20|15170|15168|15170.1|15168.1|15170.2|15168.2|15170|15168|5
1628194170000|2021-08-05 20:09:30|15170.2|15168.2|15170.3|15168.3|15170.3|15168.3|15169.8|15167.8|5
1628194180000|2021-08-05 20:09:40|15170.2|15168.2|15170.3|15168.3|15170.5|15168.5|15170|15168|22
1628194190000|2021-08-05 20:09:50|15170.2|15168.2|15170.3|15168.3|15170.5|15168.5|15170.1|15168.1|13
1628194200000|2021-08-05 20:10:00|15170.2|15168.2|15168|15166|15170.2|15168.2|15167.8|15165.8|136
1628194210000|2021-08-05 20:10:10|15167.7|15165.7|15166.3|15164.3|15168.1|15166.1|15166.2|15164.2|130
1628194220000|2021-08-05 20:10:20|15166.2|15164.2|15166.6|15164.6|15166.7|15164.7|15166.1|15164.1|46
1628194230000|2021-08-05 20:10:30|15166.5|15164.5|15166.8|15164.8|15167|15165|15166.1|15164.1|38
1628194240000|2021-08-05 20:10:40|15167.2|15165.2|15166.7|15164.7|15167.6|15165.6|15166.7|15164.7|18
1628194250000|2021-08-05 20:10:50|15166.6|15164.6|15166.5|15164.5|15166.6|15164.6|15166|15164|18
1628194260000|2021-08-05 20:11:00|15166.3|15164.3|15167.1|15165.1|15167.1|15165.1|15166.1|15164.1|67
1628194270000|2021-08-05 20:11:10|15167|15165|15167|15165|15167.3|15165.3|15166.8|15164.8|9
1628194280000|2021-08-05 20:11:20|15166.7|15164.7|15167.1|15165.1|15167.2|15165.2|15166.7|15164.7|13
1628194290000|2021-08-05 20:11:30|15167|15165|15166.6|15164.6|15167|15165|15166.6|15164.6|5
1628194300000|2021-08-05 20:11:40|15166.5|15164.5|15166.7|15164.7|15167|15165|15166.5|15164.5|8
1628194310000|2021-08-05 20:11:50|15166.8|15164.8|15166.5|15164.5|15167|15165|15166.2|15164.2|43
1628194320000|2021-08-05 20:12:00|15166.6|15164.6|15167|15165|15167|15165|15166|15164|60
1628194330000|2021-08-05 20:12:10|15166.8|15164.8|15167.1|15165.1|15167.5|15165.5|15166.6|15164.6|50
1628194340000|2021-08-05 20:12:20|15167|15165|15167.1|15165.1|15167.3|15165.3|15167|15165|8
1628194350000|2021-08-05 20:12:30|15167.2|15165.2|15166.8|15164.8|15167.3|15165.3|15166.8|15164.8|20
1628194360000|2021-08-05 20:12:40|15166.7|15164.7|15166.6|15164.6|15167|15165|15166.6|15164.6|25
1628194370000|2021-08-05 20:12:50|15166.7|15164.7|15166.6|15164.6|15166.7|15164.7|15166.5|15164.5|19
1628194380000|2021-08-05 20:13:00|15166.5|15164.5|15166.1|15164.1|15167|15165|15166|15164|111
1628194390000|2021-08-05 20:13:10|15166|15164|15165.8|15163.8|15166.2|15164.2|15165.6|15163.6|66
1628194400000|2021-08-05 20:13:20|15165.7|15163.7|15165.8|15163.8|15166|15164|15165.5|15163.5|19
1628194410000|2021-08-05 20:13:30|15166|15164|15166.5|15164.5|15166.5|15164.5|15165.6|15163.6|21
1628194420000|2021-08-05 20:13:40|15166.6|15164.6|15168.7|15166.7|15168.8|15166.8|15166.6|15164.6|69
1628194430000|2021-08-05 20:13:50|15169.2|15167.2|15169.1|15167.1|15169.3|15167.3|15169|15167|37
1628194440000|2021-08-05 20:14:00|15169|15167|15168.3|15166.3|15169|15167|15168|15166|35
1628194450000|2021-08-05 20:14:10|15168.6|15166.6|15169.2|15167.2|15169.2|15167.2|15168.3|15166.3|30
1628194460000|2021-08-05 20:14:20|15169.3|15167.3|15170.3|15168.3|15170.5|15168.5|15169.3|15167.3|21
1628194470000|2021-08-05 20:14:30|15170.5|15168.5|15170.3|15168.3|15171|15169|15170|15168|58
1628194480000|2021-08-05 20:14:40|15170.2|15168.2|15171.1|15169.1|15171.6|15169.6|15169.7|15167.7|61
1628194490000|2021-08-05 20:14:50|15171.2|15169.2|15170.8|15168.8|15171.5|15169.5|15170.8|15168.8|31
1628194500000|2021-08-05 20:15:00|15171.1|15169.1|15170.3|15168.3|15171.1|15169.1|15170.3|15168.3|38
1628194520000|2021-08-05 20:15:20|15170.5|15168.5|15170.7|15168.7|15170.7|15168.7|15170.3|15168.3|3
1628194530000|2021-08-05 20:15:30|15170.6|15168.6|15171.1|15169.1|15171.1|15169.1|15170.5|15168.5|19
1628194540000|2021-08-05 20:15:40|15171.3|15169.3|15171.1|15169.1|15171.3|15169.3|15171.1|15169.1|42
1628194550000|2021-08-05 20:15:50|15171.2|15169.2|15171.2|15169.2|15171.3|15169.3|15171.1|15169.1|1
1628194560000|2021-08-05 20:16:00|15171.3|15169.3|15170.3|15168.3|15171.5|15169.5|15170.3|15168.3|7
1628194570000|2021-08-05 20:16:10|15170.2|15168.2|15169.6|15167.6|15170.2|15168.2|15169.2|15167.2|19
1628194580000|2021-08-05 20:16:20|15170.1|15168.1|15170.1|15168.1|15170.1|15168.1|15170.1|15168.1|3
1628194590000|2021-08-05 20:16:30|15170|15168|15169.8|15167.8|15170.1|15168.1|15169.7|15167.7|5
1628194600000|2021-08-05 20:16:40|15170|15168|15169.8|15167.8|15170|15168|15169.7|15167.7|1
1628194610000|2021-08-05 20:16:50|15169.7|15167.7|15169.8|15167.8|15170.1|15168.1|15169.6|15167.6|3
1628194620000|2021-08-05 20:17:00|15169.7|15167.7|15169.3|15167.3|15169.7|15167.7|15169.2|15167.2|12
1628194630000|2021-08-05 20:17:10|15169.5|15167.5|15169.3|15167.3|15169.6|15167.6|15169|15167|22
1628194640000|2021-08-05 20:17:20|15169.5|15167.5|15169.2|15167.2|15169.5|15167.5|15169.2|15167.2|3
1628194650000|2021-08-05 20:17:30|15169|15167|15169.8|15167.8|15169.8|15167.8|15169|15167|7
1628194660000|2021-08-05 20:17:40|15170.1|15168.1|15170.1|15168.1|15170.1|15168.1|15170|15168|30
1628194670000|2021-08-05 20:17:50|15170|15168|15170.6|15168.6|15170.8|15168.8|15170|15168|6
1628194680000|2021-08-05 20:18:00|15170.5|15168.5|15170.6|15168.6|15170.8|15168.8|15170.3|15168.3|5
1628194690000|2021-08-05 20:18:10|15170.5|15168.5|15170.3|15168.3|15170.5|15168.5|15170.3|15168.3|5
1628194700000|2021-08-05 20:18:20|15170.5|15168.5|15170.2|15168.2|15170.5|15168.5|15170.1|15168.1|3
1628194710000|2021-08-05 20:18:30|15170.1|15168.1|15169.7|15167.7|15170.1|15168.1|15169.7|15167.7|11
1628194720000|2021-08-05 20:18:40|15169.6|15167.6|15169.2|15167.2|15169.6|15167.6|15169.2|15167.2|2
1628194730000|2021-08-05 20:18:50|15169.6|15167.6|15169.3|15167.3|15169.7|15167.7|15169.3|15167.3|6
1628194740000|2021-08-05 20:19:00|15169.2|15167.2|15168.8|15166.8|15169.2|15167.2|15168.5|15166.5|20
1628194750000|2021-08-05 20:19:10|15169|15167|15169.8|15167.8|15169.8|15167.8|15168.7|15166.7|21
1628194760000|2021-08-05 20:19:20|15169.7|15167.7|15169.6|15167.6|15169.7|15167.7|15169.6|15167.6|0
1628194770000|2021-08-05 20:19:30|15169.7|15167.7|15169.5|15167.5|15169.8|15167.8|15169.2|15167.2|35
1628194780000|2021-08-05 20:19:40|15169.6|15167.6|15170.3|15168.3|15170.3|15168.3|15169.5|15167.5|23
1628194790000|2021-08-05 20:19:50|15170.5|15168.5|15170.1|15168.1|15170.6|15168.6|15170.1|15168.1|3
1628194800000|2021-08-05 20:20:00|15170.2|15168.2|15170.1|15168.1|15170.5|15168.5|15169.8|15167.8|4
1628194810000|2021-08-05 20:20:10|||||||||1
1628194830000|2021-08-05 20:20:30|15170.2|15168.2|15169.8|15167.8|15170.3|15168.3|15169.7|15167.7|25
1628194840000|2021-08-05 20:20:40|15170|15168|15169.8|15167.8|15170|15168|15169.6|15167.6|8
1628194850000|2021-08-05 20:20:50|15169.7|15167.7|15169.6|15167.6|15169.8|15167.8|15169.3|15167.3|8
1628194860000|2021-08-05 20:21:00|15169.5|15167.5|15169.1|15167.1|15169.6|15167.6|15169|15167|11
1628194870000|2021-08-05 20:21:10|15169|15167|15169.2|15167.2|15169.3|15167.3|15169|15167|8
1628194880000|2021-08-05 20:21:20|15169.1|15167.1|15169.1|15167.1|15169.3|15167.3|15169|15167|3
1628194890000|2021-08-05 20:21:30|15169|15167|15169.1|15167.1|15169.2|15167.2|15169|15167|10
1628194900000|2021-08-05 20:21:40|15169.2|15167.2|15169.8|15167.8|15169.8|15167.8|15169.2|15167.2|26
1628194910000|2021-08-05 20:21:50|15170|15168|15169.8|15167.8|15170|15168|15169.7|15167.7|3
1628194920000|2021-08-05 20:22:00|15170|15168|15169.6|15167.6|15170|15168|15169.6|15167.6|6
1628194930000|2021-08-05 20:22:10|15169.5|15167.5|15169.6|15167.6|15169.7|15167.7|15169.3|15167.3|2
1628194940000|2021-08-05 20:22:20|15169.5|15167.5|15169.3|15167.3|15169.6|15167.6|15169.3|15167.3|8
1628194950000|2021-08-05 20:22:30|15169.5|15167.5|15169.6|15167.6|15169.6|15167.6|15169.3|15167.3|1
1628194960000|2021-08-05 20:22:40|15169.7|15167.7|15169.5|15167.5|15169.7|15167.7|15169.3|15167.3|17
1628194970000|2021-08-05 20:22:50|15169.3|15167.3|15169.3|15167.3|15169.5|15167.5|15169|15167|9
1628194980000|2021-08-05 20:23:00|15169.5|15167.5|15168.6|15166.6|15169.5|15167.5|15168.6|15166.6|13
1628194990000|2021-08-05 20:23:10|15168.3|15166.3|15168.6|15166.6|15168.6|15166.6|15168.2|15166.2|7
1628195000000|2021-08-05 20:23:20|15168.5|15166.5|15168.8|15166.8|15168.8|15166.8|15168.5|15166.5|5
1628195010000|2021-08-05 20:23:30|15169.1|15167.1|15169.6|15167.6|15169.7|15167.7|15168.6|15166.6|35
1628195020000|2021-08-05 20:23:40|15169.7|15167.7|15169.8|15167.8|15170|15168|15169.6|15167.6|11
1628195030000|2021-08-05 20:23:50|15170|15168|15170.7|15168.7|15170.7|15168.7|15170|15168|32
1628195040000|2021-08-05 20:24:00|15170.6|15168.6|15170.6|15168.6|15170.7|15168.7|15170.3|15168.3|11
1628195050000|2021-08-05 20:24:10|15170.7|15168.7|15170.3|15168.3|15170.7|15168.7|15170.3|15168.3|2
1628195060000|2021-08-05 20:24:20|15170.5|15168.5|15170.7|15168.7|15170.7|15168.7|15170.3|15168.3|23
1628195070000|2021-08-05 20:24:30|||||||||2
1628195080000|2021-08-05 20:24:40|15170.6|15168.6|15171.1|15169.1|15171.2|15169.2|15170.6|15168.6|16
1628195090000|2021-08-05 20:24:50|15171.2|15169.2|15171.2|15169.2|15171.5|15169.5|15171.1|15169.1|11
1628195100000|2021-08-05 20:25:00|15171.1|15169.1|15171.1|15169.1|15171.3|15169.3|15171|15169|3
1628195110000|2021-08-05 20:25:10|15171.2|15169.2|15171.1|15169.1|15171.3|15169.3|15171|15169|3
1628195120000|2021-08-05 20:25:20|15171|15169|15171|15169|15171|15169|15171|15169|0
1628195130000|2021-08-05 20:25:30|15171.1|15169.1|15171.1|15169.1|15171.1|15169.1|15171|15169|0
1628195140000|2021-08-05 20:25:40|15171|15169|15170.8|15168.8|15171.1|15169.1|15170.7|15168.7|16
1628195150000|2021-08-05 20:25:50|15171.1|15169.1|15170.7|15168.7|15171.1|15169.1|15170.7|15168.7|13
1628195160000|2021-08-05 20:26:00|15170.8|15168.8|15170.7|15168.7|15171.1|15169.1|15170.7|15168.7|4
1628195170000|2021-08-05 20:26:10|15170.8|15168.8|15170.7|15168.7|15170.8|15168.8|15170.7|15168.7|0
1628195180000|2021-08-05 20:26:20|15170.8|15168.8|15171.1|15169.1|15171.1|15169.1|15170.8|15168.8|5
1628195200000|2021-08-05 20:26:40|15171.2|15169.2|15171.1|15169.1|15171.2|15169.2|15171|15169|4
1628195210000|2021-08-05 20:26:50|15171.2|15169.2|15171|15169|15171.2|15169.2|15171|15169|1
1628195220000|2021-08-05 20:27:00|15171.1|15169.1|15170.8|15168.8|15171.1|15169.1|15170.7|15168.7|6
1628195230000|2021-08-05 20:27:10|15171|15169|15170.8|15168.8|15171|15169|15170.8|15168.8|4
1628195250000|2021-08-05 20:27:30|15171|15169|15171|15169|15171|15169|15170.7|15168.7|2
1628195270000|2021-08-05 20:27:50|15171.5|15169.5|15171.3|15169.3|15171.6|15169.6|15171.3|15169.3|23
1628195280000|2021-08-05 20:28:00|15171.5|15169.5|15171.5|15169.5|15171.5|15169.5|15171.3|15169.3|0
1628195300000|2021-08-05 20:28:20|15171.6|15169.6|15171.6|15169.6|15171.6|15169.6|15171.6|15169.6|5
1628195310000|2021-08-05 20:28:30|15171.5|15169.5|15171.6|15169.6|15171.6|15169.6|15171.5|15169.5|1
1628195320000|2021-08-05 20:28:40|15171.7|15169.7|15171.7|15169.7|15171.7|15169.7|15171.5|15169.5|7
1628195330000|2021-08-05 20:28:50|15171.6|15169.6|15171.7|15169.7|15171.7|15169.7|15171.6|15169.6|3
1628195340000|2021-08-05 20:29:00|15171.8|15169.8|15171.6|15169.6|15171.8|15169.8|15171.6|15169.6|9
1628195350000|2021-08-05 20:29:10|15171.7|15169.7|15171.8|15169.8|15171.8|15169.8|15171.7|15169.7|7
1628195360000|2021-08-05 20:29:20|15172|15170|15171.6|15169.6|15172.2|15170.2|15171.6|15169.6|20
1628195370000|2021-08-05 20:29:30|15171.7|15169.7|15171.7|15169.7|15171.7|15169.7|15171.6|15169.6|0
1628195380000|2021-08-05 20:29:40|15171.8|15169.8|15171.8|15169.8|15171.8|15169.8|15171.8|15169.8|0
1628195390000|2021-08-05 20:29:50|15172.5|15170.5|15172.5|15170.5|15172.5|15170.5|15172.3|15170.3|29
1628195400000|2021-08-05 20:30:00|15172.3|15170.3|15172.1|15170.1|15173|15171|15172|15170|41
1628195410000|2021-08-05 20:30:10|15172.2|15170.2|15172.1|15170.1|15172.2|15170.2|15171.8|15169.8|9
1628195420000|2021-08-05 20:30:20|15172.2|15170.2|15172.6|15170.6|15172.7|15170.7|15172.1|15170.1|11
1628195430000|2021-08-05 20:30:30|15172.8|15170.8|15172.1|15170.1|15172.8|15170.8|15172|15170|38
1628195440000|2021-08-05 20:30:40|15172.2|15170.2|15172.1|15170.1|15172.2|15170.2|15172|15170|7
1628195450000|2021-08-05 20:30:50|15172|15170|15172|15170|15172.1|15170.1|15172|15170|2
1628195460000|2021-08-05 20:31:00|15172.1|15170.1|15172.2|15170.2|15172.2|15170.2|15172|15170|4
1628195470000|2021-08-05 20:31:10|15172|15170|15172|15170|15172|15170|15172|15170|3
1628195480000|2021-08-05 20:31:20|15171.8|15169.8|15171.1|15169.1|15171.8|15169.8|15171.1|15169.1|18
1628195490000|2021-08-05 20:31:30|15171.2|15169.2|15171.3|15169.3|15171.3|15169.3|15171.2|15169.2|4
1628195500000|2021-08-05 20:31:40|15171.2|15169.2|15171.1|15169.1|15171.3|15169.3|15171|15169|7
1628195510000|2021-08-05 20:31:50|15171.2|15169.2|15172|15170|15172.1|15170.1|15171.2|15169.2|25
1628195520000|2021-08-05 20:32:00|15172.1|15170.1|15172.2|15170.2|15172.2|15170.2|15172.1|15170.1|4
1628195530000|2021-08-05 20:32:10|15172.3|15170.3|15172|15170|15172.3|15170.3|15172|15170|3
1628195540000|2021-08-05 20:32:20|15172.1|15170.1|15172|15170|15172.2|15170.2|15172|15170|3
1628195550000|2021-08-05 20:32:30|15172.1|15170.1|15172.1|15170.1|15172.2|15170.2|15172|15170|4
1628195560000|2021-08-05 20:32:40|15172.2|15170.2|15172.1|15170.1|15172.2|15170.2|15172.1|15170.1|0
1628195570000|2021-08-05 20:32:50|15172|15170|15171.6|15169.6|15172|15170|15171.6|15169.6|7
1628195580000|2021-08-05 20:33:00|15171.7|15169.7|15172.1|15170.1|15172.1|15170.1|15171.7|15169.7|6
1628195590000|2021-08-05 20:33:10|15172|15170|15172.2|15170.2|15172.2|15170.2|15172|15170|2
1628195600000|2021-08-05 20:33:20|15172.1|15170.1|15172|15170|15172.1|15170.1|15172|15170|7
1628195610000|2021-08-05 20:33:30|15172.1|15170.1|15172.1|15170.1|15172.1|15170.1|15172|15170|2
1628195620000|2021-08-05 20:33:40|15172.2|15170.2|15172.1|15170.1|15172.2|15170.2|15172|15170|4
1628195630000|2021-08-05 20:33:50|15172.5|15170.5|15173.1|15171.1|15173.1|15171.1|15172.2|15170.2|35
1628195640000|2021-08-05 20:34:00|15173.2|15171.2|15173.5|15171.5|15173.6|15171.6|15173.2|15171.2|10
1628195650000|2021-08-05 20:34:10|15173.7|15171.7|15173.3|15171.3|15173.7|15171.7|15173.3|15171.3|10
1628195660000|2021-08-05 20:34:20|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173|15171|7
1628195670000|2021-08-05 20:34:30|15173.7|15171.7|15173.6|15171.6|15173.7|15171.7|15173.6|15171.6|1
1628195680000|2021-08-05 20:34:40|15173.5|15171.5|15173.6|15171.6|15173.7|15171.7|15173.5|15171.5|1
1628195690000|2021-08-05 20:34:50|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.5|15171.5|2
1628195700000|2021-08-05 20:35:00|15173.7|15171.7|15174.1|15172.1|15174.2|15172.2|15173.6|15171.6|18
1628195710000|2021-08-05 20:35:10|15174|15172|15173.8|15171.8|15174.1|15172.1|15173.8|15171.8|15
1628195720000|2021-08-05 20:35:20|15174|15172|15174.2|15172.2|15174.2|15172.2|15173.8|15171.8|4
1628195730000|2021-08-05 20:35:30|15174.8|15172.8|15175.8|15173.8|15175.8|15173.8|15174.5|15172.5|114
1628195740000|2021-08-05 20:35:40|15175.3|15173.3|15174.8|15172.8|15175.5|15173.5|15174.7|15172.7|38
1628195750000|2021-08-05 20:35:50|15174.7|15172.7|15175|15173|15175|15173|15174.7|15172.7|3
1628195760000|2021-08-05 20:36:00|15174.7|15172.7|15175.2|15173.2|15175.2|15173.2|15174.7|15172.7|14
1628195770000|2021-08-05 20:36:10|15175.1|15173.1|15174.3|15172.3|15175.1|15173.1|15174.3|15172.3|18
1628195780000|2021-08-05 20:36:20|15174.2|15172.2|15174.6|15172.6|15174.7|15172.7|15174.2|15172.2|6
1628195790000|2021-08-05 20:36:30|15174.7|15172.7|15174.8|15172.8|15175.1|15173.1|15174.5|15172.5|6
1628195800000|2021-08-05 20:36:40|15174.7|15172.7|15174.8|15172.8|15174.8|15172.8|15174.6|15172.6|2
1628195810000|2021-08-05 20:36:50|15175.3|15173.3|15175.3|15173.3|15175.7|15173.7|15175.3|15173.3|8
1628195820000|2021-08-05 20:37:00|15175.5|15173.5|15176.1|15174.1|15176.2|15174.2|15175.2|15173.2|35
1628195830000|2021-08-05 20:37:10|15176|15174|15176.6|15174.6|15176.7|15174.7|15175.6|15173.6|47
1628195840000|2021-08-05 20:37:20|15176.7|15174.7|15176.6|15174.6|15177|15175|15176.3|15174.3|12
1628195850000|2021-08-05 20:37:30|15176.7|15174.7|15176.2|15174.2|15176.8|15174.8|15176.1|15174.1|14
1628195860000|2021-08-05 20:37:40|15176|15174|15176.1|15174.1|15176.1|15174.1|15175.8|15173.8|5
1628195870000|2021-08-05 20:37:50|15176.2|15174.2|15176.2|15174.2|15176.2|15174.2|15176.2|15174.2|0
1628195880000|2021-08-05 20:38:00|15176|15174|15175.8|15173.8|15176|15174|15175.7|15173.7|8
1628195890000|2021-08-05 20:38:10|15176|15174|15177.1|15175.1|15177.2|15175.2|15175.8|15173.8|46
1628195900000|2021-08-05 20:38:20|15177|15175|15177.7|15175.7|15178|15176|15176.8|15174.8|29
1628195910000|2021-08-05 20:38:30|15177.8|15175.8|15177.2|15175.2|15178|15176|15177.1|15175.1|19
1628195920000|2021-08-05 20:38:40|15177.1|15175.1|15177.2|15175.2|15177.2|15175.2|15177.1|15175.1|12
1628195930000|2021-08-05 20:38:50|15177.1|15175.1|15176.6|15174.6|15177.7|15175.7|15176|15174|67
1628195940000|2021-08-05 20:39:00|15176.5|15174.5|15176.3|15174.3|15176.7|15174.7|15176.2|15174.2|23
1628195950000|2021-08-05 20:39:10|15176.5|15174.5|15176|15174|15176.5|15174.5|15176|15174|12
1628195960000|2021-08-05 20:39:20|15175.7|15173.7|15175.6|15173.6|15175.7|15173.7|15175.6|15173.6|4
1628195970000|2021-08-05 20:39:30|15175.7|15173.7|15176|15174|15176|15174|15175.7|15173.7|4
1628195990000|2021-08-05 20:39:50|15175.8|15173.8|15175.8|15173.8|15176|15174|15175.7|15173.7|6
1628196000000|2021-08-05 20:40:00|15175.7|15173.7|15176.6|15174.6|15176.6|15174.6|15175.7|15173.7|43
1628196010000|2021-08-05 20:40:10|15176.7|15174.7|15176.7|15174.7|15176.7|15174.7|15176.3|15174.3|7
1628196020000|2021-08-05 20:40:20|15176.6|15174.6|15177|15175|15177|15175|15176.6|15174.6|17
1628196030000|2021-08-05 20:40:30|15177.3|15175.3|15178.2|15176.2|15178.2|15176.2|15177.3|15175.3|65
1628196040000|2021-08-05 20:40:40|15178|15176|15177.3|15175.3|15178|15176|15177.3|15175.3|24
1628196050000|2021-08-05 20:40:50|15177.5|15175.5|15177.2|15175.2|15177.6|15175.6|15176.7|15174.7|8
1628196060000|2021-08-05 20:41:00|15177.3|15175.3|15177.5|15175.5|15177.5|15175.5|15177.3|15175.3|2
1628196070000|2021-08-05 20:41:10|||||||||3
1628196080000|2021-08-05 20:41:20|15177.6|15175.6|15177.7|15175.7|15177.7|15175.7|15177.6|15175.6|3
1628196090000|2021-08-05 20:41:30|15177.6|15175.6|15177.5|15175.5|15177.7|15175.7|15177.5|15175.5|3
1628196100000|2021-08-05 20:41:40|15177.6|15175.6|15177.1|15175.1|15177.6|15175.6|15177|15175|13
1628196110000|2021-08-05 20:41:50|15177|15175|15177.2|15175.2|15177.3|15175.3|15177|15175|9
1628196120000|2021-08-05 20:42:00|15177.1|15175.1|15177.5|15175.5|15177.8|15175.8|15177.1|15175.1|27
1628196130000|2021-08-05 20:42:10|15177.7|15175.7|15177.7|15175.7|15177.7|15175.7|15177.6|15175.6|5
1628196140000|2021-08-05 20:42:20|15177.6|15175.6|15177|15175|15177.7|15175.7|15176.5|15174.5|27
1628196150000|2021-08-05 20:42:30|15176.8|15174.8|15176.6|15174.6|15176.8|15174.8|15176.2|15174.2|9
1628196160000|2021-08-05 20:42:40|15176.5|15174.5|15176.5|15174.5|15176.5|15174.5|15176.2|15174.2|2
1628196170000|2021-08-05 20:42:50|15176.3|15174.3|15176.2|15174.2|15176.3|15174.3|15176.2|15174.2|3
1628196180000|2021-08-05 20:43:00|15176.1|15174.1|15175.6|15173.6|15176.1|15174.1|15175.5|15173.5|9
1628196190000|2021-08-05 20:43:10|15175.5|15173.5|15176.1|15174.1|15176.2|15174.2|15175.2|15173.2|36
1628196200000|2021-08-05 20:43:20|15176.3|15174.3|15176.2|15174.2|15176.3|15174.3|15176.2|15174.2|2
1628196210000|2021-08-05 20:43:30|15176.3|15174.3|15176.3|15174.3|15176.6|15174.6|15176.3|15174.3|2
1628196220000|2021-08-05 20:43:40|15176.5|15174.5|15177.3|15175.3|15177.3|15175.3|15176.2|15174.2|24
1628196230000|2021-08-05 20:43:50|15177.5|15175.5|15177.1|15175.1|15177.5|15175.5|15176.8|15174.8|12
1628196240000|2021-08-05 20:44:00|15177|15175|15177.1|15175.1|15177.1|15175.1|15176.8|15174.8|5
1628196250000|2021-08-05 20:44:10|15177|15175|15176.6|15174.6|15177.1|15175.1|15176.6|15174.6|8
1628196260000|2021-08-05 20:44:20|15176.7|15174.7|15175.6|15173.6|15176.8|15174.8|15175.3|15173.3|65
1628196270000|2021-08-05 20:44:30|15175.5|15173.5|15175.7|15173.7|15176.1|15174.1|15175.1|15173.1|17
1628196280000|2021-08-05 20:44:40|15175.6|15173.6|15175|15173|15175.6|15173.6|15175|15173|10
1628196290000|2021-08-05 20:44:50|15175.1|15173.1|15175.1|15173.1|15175.1|15173.1|15175|15173|2
1628196300000|2021-08-05 20:45:00|15175.6|15173.6|15176.7|15174.7|15176.8|15174.8|15174.5|15172.5|63
1628196310000|2021-08-05 20:45:10|15176.6|15174.6|15176.6|15174.6|15176.8|15174.8|15176.6|15174.6|6
1628196320000|2021-08-05 20:45:20|15176.7|15174.7|15176.6|15174.6|15176.8|15174.8|15176.5|15174.5|31
1628196330000|2021-08-05 20:45:30|15176.7|15174.7|15176.7|15174.7|15176.7|15174.7|15176.7|15174.7|1
1628196340000|2021-08-05 20:45:40|15177.1|15175.1|15175.6|15173.6|15177.1|15175.1|15175.3|15173.3|66
1628196350000|2021-08-05 20:45:50|15175.7|15173.7|15175.8|15173.8|15175.8|15173.8|15175.7|15173.7|0
1628196360000|2021-08-05 20:46:00|15175.6|15173.6|15176.1|15174.1|15176.1|15174.1|15174.8|15172.8|22
1628196370000|2021-08-05 20:46:10|15176.2|15174.2|15176.1|15174.1|15176.2|15174.2|15175.8|15173.8|10
1628196380000|2021-08-05 20:46:20|15176|15174|15174.8|15172.8|15176|15174|15174.7|15172.7|27
1628196390000|2021-08-05 20:46:30|15175.1|15173.1|15175.3|15173.3|15175.3|15173.3|15175|15173|5
1628196400000|2021-08-05 20:46:40|15175.2|15173.2|15175.3|15173.3|15175.3|15173.3|15175.1|15173.1|4
1628196410000|2021-08-05 20:46:50|15175.2|15173.2|15175.8|15173.8|15176|15174|15175.2|15173.2|24
1628196420000|2021-08-05 20:47:00|15176.3|15174.3|15176.8|15174.8|15176.8|15174.8|15176.1|15174.1|29
1628196430000|2021-08-05 20:47:10|15177|15175|15177.1|15175.1|15177.1|15175.1|15176.6|15174.6|6
1628196440000|2021-08-05 20:47:20|||||||||2
1628196450000|2021-08-05 20:47:30|15177.2|15175.2|15176.1|15174.1|15177.2|15175.2|15176.1|15174.1|22
1628196460000|2021-08-05 20:47:40|15176.2|15174.2|15176.3|15174.3|15176.3|15174.3|15176.2|15174.2|2
1628196470000|2021-08-05 20:47:50|15176.5|15174.5|15176.3|15174.3|15176.5|15174.5|15176.3|15174.3|2
1628196480000|2021-08-05 20:48:00|15176.2|15174.2|15176.5|15174.5|15176.5|15174.5|15176.2|15174.2|0
1628196490000|2021-08-05 20:48:10|15176.6|15174.6|15176.8|15174.8|15176.8|15174.8|15176.5|15174.5|8
1628196500000|2021-08-05 20:48:20|15177|15175|15177.2|15175.2|15177.6|15175.6|15177|15175|24
1628196510000|2021-08-05 20:48:30|15177.3|15175.3|15177.5|15175.5|15177.5|15175.5|15177.3|15175.3|3
1628196520000|2021-08-05 20:48:40|15178|15176|15178.5|15176.5|15178.5|15176.5|15177.7|15175.7|29
1628196530000|2021-08-05 20:48:50|15178.3|15176.3|15177.8|15175.8|15178.5|15176.5|15177.8|15175.8|9
1628196540000|2021-08-05 20:49:00|15177.7|15175.7|15176.3|15174.3|15177.7|15175.7|15176.3|15174.3|17
1628196550000|2021-08-05 20:49:10|15176.5|15174.5|15176.7|15174.7|15177.2|15175.2|15176.5|15174.5|16
1628196560000|2021-08-05 20:49:20|15176.5|15174.5|15175.5|15173.5|15176.5|15174.5|15175.5|15173.5|29
1628196570000|2021-08-05 20:49:30|15175.8|15173.8|15176.3|15174.3|15176.8|15174.8|15175.8|15173.8|49
1628196580000|2021-08-05 20:49:40|15176.2|15174.2|15175.6|15173.6|15176.3|15174.3|15175.6|15173.6|6
1628196590000|2021-08-05 20:49:50|15175.7|15173.7|15175.3|15173.3|15176.3|15174.3|15175.2|15173.2|25
1628196600000|2021-08-05 20:50:00|15175.2|15173.2|15177|15175|15177|15175|15175|15173|82
1628196610000|2021-08-05 20:50:10|15177.6|15175.6|15178.6|15176.6|15178.8|15176.8|15177.6|15175.6|41
1628196620000|2021-08-05 20:50:20|15178.7|15176.7|15178|15176|15178.7|15176.7|15178|15176|5
1628196630000|2021-08-05 20:50:30|15177.8|15175.8|15177.8|15175.8|15178|15176|15177.3|15175.3|10
1628196640000|2021-08-05 20:50:40|15178|15176|15178.1|15176.1|15178.2|15176.2|15177.8|15175.8|12
1628196650000|2021-08-05 20:50:50|15178.2|15176.2|15178.1|15176.1|15178.3|15176.3|15178|15176|9
1628196660000|2021-08-05 20:51:00|15178|15176|15178.1|15176.1|15178.1|15176.1|15177.8|15175.8|6
1628196670000|2021-08-05 20:51:10|15178|15176|15178.1|15176.1|15178.3|15176.3|15178|15176|7
1628196680000|2021-08-05 20:51:20|15178.2|15176.2|15178.1|15176.1|15178.2|15176.2|15178.1|15176.1|4
1628196690000|2021-08-05 20:51:30|||||||||3
1628196700000|2021-08-05 20:51:40|15178.3|15176.3|15178.1|15176.1|15178.3|15176.3|15177.8|15175.8|11
1628196710000|2021-08-05 20:51:50|15178|15176|15179.2|15177.2|15179.2|15177.2|15177.8|15175.8|41
1628196720000|2021-08-05 20:52:00|15179.1|15177.1|15179.3|15177.3|15179.6|15177.6|15179|15177|7
1628196730000|2021-08-05 20:52:10|15179.5|15177.5|15179.1|15177.1|15179.5|15177.5|15179.1|15177.1|8
1628196740000|2021-08-05 20:52:20|15179.2|15177.2|15179.1|15177.1|15179.2|15177.2|15179.1|15177.1|2
1628196760000|2021-08-05 20:52:40|15179|15177|15179.1|15177.1|15179.3|15177.3|15178.8|15176.8|9
1628196770000|2021-08-05 20:52:50|15179|15177|15179.1|15177.1|15179.1|15177.1|15178.8|15176.8|0
1628196780000|2021-08-05 20:53:00|15179|15177|15178.8|15176.8|15179|15177|15178.5|15176.5|3
1628196790000|2021-08-05 20:53:10|15178.6|15176.6|15178.6|15176.6|15178.7|15176.7|15178.6|15176.6|3
1628196800000|2021-08-05 20:53:20|15178.7|15176.7|15178.8|15176.8|15178.8|15176.8|15178.3|15176.3|14
1628196810000|2021-08-05 20:53:30|15179.6|15177.6|15180|15178|15180|15178|15179.6|15177.6|22
1628196820000|2021-08-05 20:53:40|15179.8|15177.8|15179.6|15177.6|15179.8|15177.8|15179.6|15177.6|2
1628196830000|2021-08-05 20:53:50|15179.7|15177.7|15179.6|15177.6|15179.7|15177.7|15179.3|15177.3|9
1628196840000|2021-08-05 20:54:00|15179.7|15177.7|15179.6|15177.6|15179.7|15177.7|15179.6|15177.6|4
1628196850000|2021-08-05 20:54:10|15179.7|15177.7|15179.7|15177.7|15179.7|15177.7|15179.7|15177.7|0
1628196860000|2021-08-05 20:54:20|15179.6|15177.6|15179.3|15177.3|15179.7|15177.7|15179.3|15177.3|6
1628196870000|2021-08-05 20:54:30|15179.5|15177.5|15179.1|15177.1|15179.6|15177.6|15179.1|15177.1|5
1628196880000|2021-08-05 20:54:40|15179.2|15177.2|15178.1|15176.1|15179.2|15177.2|15178.1|15176.1|25
1628196890000|2021-08-05 20:54:50|15178.2|15176.2|15178.1|15176.1|15178.2|15176.2|15177.8|15175.8|7
1628196900000|2021-08-05 20:55:00|15178|15176|15179.2|15177.2|15179.7|15177.7|15177|15175|62
1628196910000|2021-08-05 20:55:10|15179.1|15177.1|15179.7|15177.7|15179.7|15177.7|15179.1|15177.1|23
1628196920000|2021-08-05 20:55:20|15179.6|15177.6|15178.8|15176.8|15179.6|15177.6|15178.8|15176.8|13
1628196930000|2021-08-05 20:55:30|15179|15177|15178.5|15176.5|15179|15177|15178.5|15176.5|1
1628196940000|2021-08-05 20:55:40|15178.6|15176.6|15178.6|15176.6|15178.6|15176.6|15178.6|15176.6|0
1628196950000|2021-08-05 20:55:50|15178.7|15176.7|15178.8|15176.8|15178.8|15176.8|15178.5|15176.5|2
1628196960000|2021-08-05 20:56:00|15178.7|15176.7|15178.5|15176.5|15178.7|15176.7|15178.2|15176.2|3
1628196970000|2021-08-05 20:56:10|15178.3|15176.3|15178.3|15176.3|15178.5|15176.5|15178.3|15176.3|0
1628196980000|2021-08-05 20:56:20|15178.5|15176.5|15178.3|15176.3|15178.6|15176.6|15178.3|15176.3|4
1628196990000|2021-08-05 20:56:30|15178.5|15176.5|15178.8|15176.8|15178.8|15176.8|15178.5|15176.5|1
1628197000000|2021-08-05 20:56:40|15178.7|15176.7|15179.2|15177.2|15179.3|15177.3|15178.7|15176.7|25
1628197010000|2021-08-05 20:56:50|15179.3|15177.3|15179.3|15177.3|15179.3|15177.3|15179.2|15177.2|1
1628197020000|2021-08-05 20:57:00|15179.5|15177.5|15179.3|15177.3|15179.6|15177.6|15179.3|15177.3|1
1628197030000|2021-08-05 20:57:10|||||||||4
1628197040000|2021-08-05 20:57:20|15179.2|15177.2|15179.3|15177.3|15179.3|15177.3|15179.2|15177.2|4
1628197050000|2021-08-05 20:57:30|15179.5|15177.5|15179.5|15177.5|15179.6|15177.6|15179.3|15177.3|3
1628197060000|2021-08-05 20:57:40|15179.6|15177.6|15180.2|15178.2|15180.2|15178.2|15179.6|15177.6|20
1628197070000|2021-08-05 20:57:50|15180.1|15178.1|15180.5|15178.5|15180.5|15178.5|15180.1|15178.1|0
1628197080000|2021-08-05 20:58:00|15180.3|15178.3|15180|15178|15180.6|15178.6|15179.5|15177.5|24
1628197090000|2021-08-05 20:58:10|15179.8|15177.8|15179.8|15177.8|15180|15178|15179.7|15177.7|4
1628197100000|2021-08-05 20:58:20|15180|15178|15180.3|15178.3|15180.5|15178.5|15179.8|15177.8|22
1628197110000|2021-08-05 20:58:30|15180.5|15178.5|15180.5|15178.5|15180.6|15178.6|15180.5|15178.5|2
1628197120000|2021-08-05 20:58:40|15180.3|15178.3|15180|15178|15180.3|15178.3|15180|15178|3
1628197130000|2021-08-05 20:58:50|15179.8|15177.8|15180.6|15178.6|15180.6|15178.6|15179.7|15177.7|7
1628197140000|2021-08-05 20:59:00|15180.5|15178.5|15180.2|15178.2|15180.7|15178.7|15180|15178|18
1628197150000|2021-08-05 20:59:10|15180.1|15178.1|15180.6|15178.6|15180.6|15178.6|15180.1|15178.1|14
1628197160000|2021-08-05 20:59:20|15180.7|15178.7|15181.2|15179.2|15181.3|15179.3|15180.7|15178.7|45
1628197170000|2021-08-05 20:59:30|15181.3|15179.3|15181.8|15179.8|15182|15180|15181.3|15179.3|28
1628197180000|2021-08-05 20:59:40|15182|15180|15181.8|15179.8|15182|15180|15181.8|15179.8|17
1628197190000|2021-08-05 20:59:50|15181.6|15179.6|15182.9|15177.9|15183.1|15180.1|15181.3|15177.9|53
1628197200000|2021-08-05 21:00:00|15182.6|15177.6|15182.5|15177.5|15182.6|15177.6|15182.5|15177.5|0
1628197210000|2021-08-05 21:00:10|15182.6|15177.6|15182.6|15177.6|15182.6|15177.6|15182.6|15177.6|0
1628197220000|2021-08-05 21:00:20|15182.4|15177.4|15182.8|15177.8|15182.8|15177.8|15182.4|15177.4|0
1628197240000|2021-08-05 21:00:40|15182.7|15177.7|15182.7|15177.7|15182.7|15177.7|15182.7|15177.7|0
1628197260000|2021-08-05 21:01:00|15182.6|15177.6|15182.6|15177.6|15182.6|15177.6|15182.6|15177.6|0
1628197300000|2021-08-05 21:01:40|15182.5|15177.5|15182.5|15177.5|15182.5|15177.5|15182.5|15177.5|0
1628197310000|2021-08-05 21:01:50|15182.6|15177.6|15182.6|15177.6|15182.6|15177.6|15182.6|15177.6|0
1628197370000|2021-08-05 21:02:50|15182.5|15177.5|15182.5|15177.5|15182.5|15177.5|15182.5|15177.5|0
1628197390000|2021-08-05 21:03:10|15182.6|15177.6|15182.6|15177.6|15182.6|15177.6|15182.6|15177.6|0
1628197400000|2021-08-05 21:03:20|15182.7|15177.7|15182.5|15177.5|15182.7|15177.7|15182.5|15177.5|0
1628197410000|2021-08-05 21:03:30|15182.7|15177.7|15182.7|15177.7|15182.7|15177.7|15182.7|15177.7|0
1628197420000|2021-08-05 21:03:40|15182.6|15177.6|15182.6|15177.6|15182.6|15177.6|15182.6|15177.6|0
1628197430000|2021-08-05 21:03:50|15182.7|15177.7|15182.4|15177.4|15182.7|15177.7|15182.4|15177.4|0
1628197450000|2021-08-05 21:04:10|15182.7|15177.7|15182.2|15177.2|15182.7|15177.7|15182.2|15177.2|0
1628197460000|2021-08-05 21:04:20|15182.3|15177.3|15182.2|15177.2|15182.3|15177.3|15182.2|15177.2|0
1628197480000|2021-08-05 21:04:40|15182.3|15177.3|15182.2|15177.2|15182.3|15177.3|15182.2|15177.2|0
1628197540000|2021-08-05 21:05:40|15181.4|15176.4|15181.4|15176.4|15181.4|15176.4|15181.4|15176.4|0
1628197570000|2021-08-05 21:06:10|15180.8|15175.8|15181.3|15176.3|15181.3|15176.3|15180.8|15175.8|0
1628197580000|2021-08-05 21:06:20|15181.2|15176.2|15181.2|15176.2|15181.2|15176.2|15181.2|15176.2|0
1628197590000|2021-08-05 21:06:30|15180.3|15175.3|15180.3|15175.3|15180.3|15175.3|15180.3|15175.3|0
1628197610000|2021-08-05 21:06:50|15180.4|15175.4|15180.4|15175.4|15180.4|15175.4|15180.4|15175.4|0
1628197740000|2021-08-05 21:09:00|15180|15175|15180|15175|15180|15175|15180|15175|0
1628197780000|2021-08-05 21:09:40|15179|15174|15179|15174|15179|15174|15179|15174|0
1628197790000|2021-08-05 21:09:50|15178.6|15173.6|15178.6|15173.6|15178.6|15173.6|15178.6|15173.6|0
1628197800000|2021-08-05 21:10:00|15178.7|15173.7|15178.7|15173.7|15178.7|15173.7|15178.7|15173.7|0
1628197870000|2021-08-05 21:11:10|15178.6|15173.6|15178.9|15173.9|15178.9|15173.9|15178.6|15173.6|0
1628197890000|2021-08-05 21:11:30|15179|15174|15179|15174|15179|15174|15179|15174|0
1628197910000|2021-08-05 21:11:50|15179.1|15174.1|15179.1|15174.1|15179.1|15174.1|15179.1|15174.1|0
1628198030000|2021-08-05 21:13:50|15179.2|15174.2|15179.2|15174.2|15179.2|15174.2|15179.2|15174.2|0
1628198040000|2021-08-05 21:14:00|15179.3|15174.3|15179.3|15174.3|15179.3|15174.3|15179.3|15174.3|0
1628198080000|2021-08-05 21:14:40|15179.2|15174.2|15179.2|15174.2|15179.2|15174.2|15179.2|15174.2|0
1628198100000|2021-08-05 21:15:00|15179.3|15174.3|15179.3|15174.3|15179.3|15174.3|15179.3|15174.3|0
1628198110000|2021-08-05 21:15:10|15179.2|15174.2|15179.2|15174.2|15179.2|15174.2|15179.2|15174.2|0
1628198250000|2021-08-05 21:17:30|15178.8|15173.8|15178.9|15173.9|15178.9|15173.9|15178.8|15173.8|0
1628198280000|2021-08-05 21:18:00|15178.8|15173.8|15178.8|15173.8|15178.8|15173.8|15178.8|15173.8|0
1628198310000|2021-08-05 21:18:30|15178.9|15173.9|15178.9|15173.9|15178.9|15173.9|15178.9|15173.9|0
1628198370000|2021-08-05 21:19:30|15178.7|15173.7|15178.7|15173.7|15178.7|15173.7|15178.7|15173.7|0
1628198470000|2021-08-05 21:21:10|15178.8|15173.8|15178.8|15173.8|15178.8|15173.8|15178.8|15173.8|0
1628198480000|2021-08-05 21:21:20|15178.4|15173.4|15177.9|15172.9|15178.4|15173.4|15177.9|15172.9|0
1628198530000|2021-08-05 21:22:10|15178|15173|15178|15173|15178|15173|15178|15173|0
1628198600000|2021-08-05 21:23:20|15177.9|15172.9|15177.9|15172.9|15177.9|15172.9|15177.9|15172.9|0
1628198620000|2021-08-05 21:23:40|15178|15173|15178|15173|15178|15173|15178|15173|0
1628198690000|2021-08-05 21:24:50|15178.2|15173.2|15179|15174|15179|15174|15178.2|15173.2|0
1628198700000|2021-08-05 21:25:00|15179.1|15174.1|15179.1|15174.1|15179.1|15174.1|15179.1|15174.1|0
1628198950000|2021-08-05 21:29:10|15178.5|15173.5|15178.5|15173.5|15178.5|15173.5|15178.5|15173.5|0
1628198990000|2021-08-05 21:29:50|15178.6|15173.6|15178.6|15173.6|15178.6|15173.6|15178.6|15173.6|0
1628199000000|2021-08-05 21:30:00|15178.5|15173.5|15178.5|15173.5|15178.5|15173.5|15178.5|15173.5|0
1628199110000|2021-08-05 21:31:50|15178.4|15173.4|15178.4|15173.4|15178.4|15173.4|15178.4|15173.4|0
1628199140000|2021-08-05 21:32:20|15178.3|15173.3|15178.2|15173.2|15178.3|15173.3|15178.2|15173.2|0
1628199170000|2021-08-05 21:32:50|15178.1|15173.1|15178.1|15173.1|15178.1|15173.1|15178.1|15173.1|0
1628199190000|2021-08-05 21:33:10|15178|15173|15178|15173|15178|15173|15178|15173|0
1628199200000|2021-08-05 21:33:20|15178.1|15173.1|15178.1|15173.1|15178.1|15173.1|15178.1|15173.1|0
1628199220000|2021-08-05 21:33:40|15178.2|15173.2|15178.1|15173.1|15178.2|15173.2|15178.1|15173.1|0
1628199230000|2021-08-05 21:33:50|15178.4|15173.4|15178.4|15173.4|15178.4|15173.4|15178.4|15173.4|0
1628199250000|2021-08-05 21:34:10|15178.7|15173.7|15178.5|15173.5|15178.7|15173.7|15178.5|15173.5|0
1628199270000|2021-08-05 21:34:30|15178.3|15173.3|15178.5|15173.5|15178.5|15173.5|15178.2|15173.2|0
1628199310000|2021-08-05 21:35:10|15178.6|15173.6|15178.8|15173.8|15180|15175|15178.6|15173.6|0
1628199320000|2021-08-05 21:35:20|15180.4|15175.4|15179.8|15174.8|15180.4|15175.4|15178.8|15173.8|0
1628199340000|2021-08-05 21:35:40|15179.4|15174.4|15179.4|15174.4|15179.4|15174.4|15179.4|15174.4|0
1628199360000|2021-08-05 21:36:00|15179.8|15174.8|15179.8|15174.8|15179.8|15174.8|15179.8|15174.8|0
1628199570000|2021-08-05 21:39:30|15179.7|15174.7|15179.7|15174.7|15179.7|15174.7|15179.7|15174.7|0
1628199580000|2021-08-05 21:39:40|15180|15175|15180|15175|15180|15175|15180|15175|0
1628199610000|2021-08-05 21:40:10|15179.8|15174.8|15179.8|15174.8|15179.8|15174.8|15179.8|15174.8|0
1628199670000|2021-08-05 21:41:10|15179.9|15174.9|15179.8|15174.8|15179.9|15174.9|15179.8|15174.8|0
1628199770000|2021-08-05 21:42:50|15179.9|15174.9|15179.9|15174.9|15179.9|15174.9|15179.9|15174.9|0
1628199780000|2021-08-05 21:43:00|15179.8|15174.8|15179.8|15174.8|15179.8|15174.8|15179.8|15174.8|0
1628199870000|2021-08-05 21:44:30|15180|15175|15180|15175|15180|15175|15180|15175|0
1628199900000|2021-08-05 21:45:00|15179.8|15174.8|15179.8|15174.8|15179.8|15174.8|15179.8|15174.8|0
1628199910000|2021-08-05 21:45:10|15179.9|15174.9|15179.8|15174.8|15179.9|15174.9|15179.8|15174.8|0
1628199920000|2021-08-05 21:45:20|15179.2|15174.2|15179.2|15174.2|15179.2|15174.2|15179.2|15174.2|0
1628199950000|2021-08-05 21:45:50|15179.1|15174.1|15179.1|15174.1|15179.1|15174.1|15179.1|15174.1|0
1628199960000|2021-08-05 21:46:00|15179.2|15174.2|15179.2|15174.2|15179.2|15174.2|15179.2|15174.2|0
1628199980000|2021-08-05 21:46:20|15179.3|15174.3|15179.3|15174.3|15179.3|15174.3|15179.3|15174.3|0
1628200030000|2021-08-05 21:47:10|15179|15174|15179|15174|15179|15174|15179|15174|0
1628200040000|2021-08-05 21:47:20|15179.2|15174.2|15179.2|15174.2|15179.2|15174.2|15179.2|15174.2|0
1628200050000|2021-08-05 21:47:30|15179|15174|15179|15174|15179|15174|15179|15174|0
1628200270000|2021-08-05 21:51:10|15178.9|15173.9|15178.9|15173.9|15178.9|15173.9|15178.9|15173.9|0
1628200310000|2021-08-05 21:51:50|15178.5|15173.5|15178.5|15173.5|15178.5|15173.5|15178.5|15173.5|0
1628200350000|2021-08-05 21:52:30|15178.7|15173.7|15178.7|15173.7|15178.7|15173.7|15178.7|15173.7|0
1628200450000|2021-08-05 21:54:10|15178.8|15173.8|15178.8|15173.8|15178.8|15173.8|15178.8|15173.8|0
1628200590000|2021-08-05 21:56:30|15178.4|15173.4|15178.4|15173.4|15178.4|15173.4|15178.4|15173.4|0
1628200650000|2021-08-05 21:57:30|15178.7|15173.7|15178.7|15173.7|15178.7|15173.7|15178.7|15173.7|0
1628200690000|2021-08-05 21:58:10|15178.6|15173.6|15178.4|15173.4|15178.6|15173.6|15178.4|15173.4|0
1628200700000|2021-08-05 21:58:20|15178.3|15173.3|15178.4|15173.4|15178.4|15173.4|15178.3|15173.3|0
1628200780000|2021-08-05 21:59:40|15178.2|15173.2|15178.2|15173.2|15178.2|15173.2|15178.2|15173.2|0
1628200790000|2021-08-05 21:59:50|15178.3|15173.3|15178.3|15173.3|15178.3|15173.3|15178.3|15173.3|0
1628200800000|2021-08-05 22:00:00|15177.8|15175.8|15175.8|15173.8|15177.8|15175.8|15175.6|15173.6|66
1628200810000|2021-08-05 22:00:10|15176.1|15174.1|15174|15172|15176.3|15174.3|15173.7|15171.7|80
1628200820000|2021-08-05 22:00:20|15174.1|15172.1|15174.1|15172.1|15174.2|15172.2|15173.6|15171.6|19
1628200830000|2021-08-05 22:00:30|15174|15172|15175|15173|15175.2|15173.2|15173.8|15171.8|32
1628200840000|2021-08-05 22:00:40|15174.8|15172.8|15175.1|15173.1|15175.5|15173.5|15174.6|15172.6|22
1628200850000|2021-08-05 22:00:50|15175.2|15173.2|15174.2|15172.2|15175.3|15173.3|15174|15172|32
1628200860000|2021-08-05 22:01:00|15175.1|15173.1|15177.2|15175.2|15177.2|15175.2|15175.1|15173.1|65
1628200870000|2021-08-05 22:01:10|15177.3|15175.3|15177.5|15175.5|15177.6|15175.6|15177.2|15175.2|8
1628200880000|2021-08-05 22:01:20|15177.3|15175.3|15176.8|15174.8|15178.7|15176.7|15176.8|15174.8|41
1628200890000|2021-08-05 22:01:30|15176.7|15174.7|15176.1|15174.1|15176.7|15174.7|15176.1|15174.1|9
1628200900000|2021-08-05 22:01:40|15176|15174|15175.5|15173.5|15176.1|15174.1|15175.5|15173.5|8
1628200910000|2021-08-05 22:01:50|15175.6|15173.6|15175.1|15173.1|15175.7|15173.7|15175.1|15173.1|17
1628200920000|2021-08-05 22:02:00|15175.5|15173.5|15175.1|15173.1|15175.6|15173.6|15175.1|15173.1|18
1628200930000|2021-08-05 22:02:10|15174.5|15172.5|15173.3|15171.3|15174.5|15172.5|15173.3|15171.3|31
1628200940000|2021-08-05 22:02:20|15173.2|15171.2|15173.7|15171.7|15173.8|15171.8|15173.2|15171.2|25
1628200950000|2021-08-05 22:02:30|15173.8|15171.8|15174.1|15172.1|15174.3|15172.3|15173.8|15171.8|7
1628200960000|2021-08-05 22:02:40|15174.6|15172.6|15174.6|15172.6|15174.8|15172.8|15174.3|15172.3|24
1628200970000|2021-08-05 22:02:50|15174.7|15172.7|15175.3|15173.3|15175.5|15173.5|15174.6|15172.6|3
1628200980000|2021-08-05 22:03:00|15175.2|15173.2|15175.1|15173.1|15175.3|15173.3|15174.7|15172.7|8
1628200990000|2021-08-05 22:03:10|15175.2|15173.2|15175|15173|15175.7|15173.7|15174.8|15172.8|10
1628201000000|2021-08-05 22:03:20|15175.6|15173.6|15176.8|15174.8|15176.8|15174.8|15175.6|15173.6|17
1628201010000|2021-08-05 22:03:30|15177.2|15175.2|15177.5|15175.5|15177.6|15175.6|15177.2|15175.2|13
1628201020000|2021-08-05 22:03:40|15177.3|15175.3|15177.1|15175.1|15177.3|15175.3|15176.7|15174.7|10
1628201030000|2021-08-05 22:03:50|15176.8|15174.8|15175.8|15173.8|15177.1|15175.1|15175.8|15173.8|15
1628201040000|2021-08-05 22:04:00|15175.6|15173.6|15175.3|15173.3|15175.6|15173.6|15175.2|15173.2|2
1628201050000|2021-08-05 22:04:10|15175.2|15173.2|15175.2|15173.2|15175.3|15173.3|15175|15173|9
1628201060000|2021-08-05 22:04:20|15175.1|15173.1|15175.2|15173.2|15175.5|15173.5|15175.1|15173.1|1
1628201070000|2021-08-05 22:04:30|15175.3|15173.3|15175.7|15173.7|15175.7|15173.7|15175.1|15173.1|1
1628201080000|2021-08-05 22:04:40|15175.6|15173.6|15175.1|15173.1|15175.8|15173.8|15175.1|15173.1|4
1628201090000|2021-08-05 22:04:50|15175.2|15173.2|15175.3|15173.3|15175.6|15173.6|15175.2|15173.2|8
1628201100000|2021-08-05 22:05:00|15175.5|15173.5|15176.2|15174.2|15176.5|15174.5|15175.5|15173.5|10
1628201110000|2021-08-05 22:05:10|15176.1|15174.1|15175.8|15173.8|15176.1|15174.1|15175.8|15173.8|0
1628201120000|2021-08-05 22:05:20|15175.7|15173.7|15176.1|15174.1|15176.5|15174.5|15175.6|15173.6|19
1628201130000|2021-08-05 22:05:30|15175.8|15173.8|15176.7|15174.7|15176.7|15174.7|15175.8|15173.8|4
1628201140000|2021-08-05 22:05:40|15176.8|15174.8|15176.2|15174.2|15177.2|15175.2|15176.2|15174.2|9
1628201150000|2021-08-05 22:05:50|15176.1|15174.1|15176.8|15174.8|15176.8|15174.8|15176.1|15174.1|9
1628201160000|2021-08-05 22:06:00|15176.7|15174.7|15176.1|15174.1|15176.7|15174.7|15175.7|15173.7|5
1628201170000|2021-08-05 22:06:10|15176.3|15174.3|15176.1|15174.1|15176.3|15174.3|15176.1|15174.1|4
1628201180000|2021-08-05 22:06:20|15176.2|15174.2|15176|15174|15176.2|15174.2|15175.8|15173.8|12
1628201190000|2021-08-05 22:06:30|15176.1|15174.1|15176.3|15174.3|15176.3|15174.3|15175.8|15173.8|3
1628201200000|2021-08-05 22:06:40|15176.1|15174.1|15176.1|15174.1|15176.1|15174.1|15176.1|15174.1|4
1628201210000|2021-08-05 22:06:50|||||||||2
1628201220000|2021-08-05 22:07:00|15176|15174|15175.6|15173.6|15176|15174|15175.5|15173.5|13
1628201230000|2021-08-05 22:07:10|15175.3|15173.3|15175.1|15173.1|15175.3|15173.3|15175|15173|20
1628201240000|2021-08-05 22:07:20|15175|15173|15175|15173|15175|15173|15175|15173|0
1628201250000|2021-08-05 22:07:30|15174.6|15172.6|15174.6|15172.6|15174.6|15172.6|15174.6|15172.6|5
1628201260000|2021-08-05 22:07:40|15174.5|15172.5|15174.3|15172.3|15174.5|15172.5|15174.3|15172.3|2
1628201270000|2021-08-05 22:07:50|15174.2|15172.2|15174.6|15172.6|15174.6|15172.6|15174.2|15172.2|3
1628201280000|2021-08-05 22:08:00|15174.7|15172.7|15175.5|15173.5|15175.6|15173.6|15174.7|15172.7|9
1628201290000|2021-08-05 22:08:10|15175.6|15173.6|15175.8|15173.8|15175.8|15173.8|15175.3|15173.3|3
1628201300000|2021-08-05 22:08:20|15176|15174|15176.3|15174.3|15176.5|15174.5|15176|15174|10
1628201310000|2021-08-05 22:08:30|15176.5|15174.5|15176.1|15174.1|15176.6|15174.6|15176.1|15174.1|1
1628201320000|2021-08-05 22:08:40|15176.2|15174.2|15176.8|15174.8|15177|15175|15176.2|15174.2|7
1628201330000|2021-08-05 22:08:50|15176.7|15174.7|15176.6|15174.6|15177.2|15175.2|15176.5|15174.5|6
1628201340000|2021-08-05 22:09:00|15176.7|15174.7|15176.1|15174.1|15176.7|15174.7|15176.1|15174.1|4
1628201350000|2021-08-05 22:09:10|15176|15174|15175.8|15173.8|15176|15174|15175.8|15173.8|0
1628201360000|2021-08-05 22:09:20|15176|15174|15176|15174|15176|15174|15175.8|15173.8|0
1628201370000|2021-08-05 22:09:30|15176.1|15174.1|15175.8|15173.8|15176.1|15174.1|15175.7|15173.7|3
1628201380000|2021-08-05 22:09:40|15175.7|15173.7|15175.1|15173.1|15175.7|15173.7|15174.5|15172.5|29
1628201390000|2021-08-05 22:09:50|15175|15173|15174.7|15172.7|15175.3|15173.3|15174.6|15172.6|27
1628201400000|2021-08-05 22:10:00|15174.8|15172.8|15174.8|15172.8|15175.2|15173.2|15174.6|15172.6|34
1628201410000|2021-08-05 22:10:10|15174.7|15172.7|15174.8|15172.8|15174.8|15172.8|15174.5|15172.5|8
1628201420000|2021-08-05 22:10:20|15175.1|15173.1|15175.1|15173.1|15175.2|15173.2|15175.1|15173.1|9
1628201430000|2021-08-05 22:10:30|15175.2|15173.2|15175.2|15173.2|15175.2|15173.2|15175|15173|2
1628201440000|2021-08-05 22:10:40|15175.1|15173.1|15175.1|15173.1|15175.1|15173.1|15175.1|15173.1|0
1628201450000|2021-08-05 22:10:50|||||||||7
1628201460000|2021-08-05 22:11:00|15175.2|15173.2|15175.3|15173.3|15175.7|15173.7|15175.1|15173.1|7
1628201470000|2021-08-05 22:11:10|15175.2|15173.2|15175.2|15173.2|15175.3|15173.3|15175.2|15173.2|2
1628201480000|2021-08-05 22:11:20|15175.1|15173.1|15175.2|15173.2|15175.2|15173.2|15175.1|15173.1|3
1628201490000|2021-08-05 22:11:30|15175.1|15173.1|15175.3|15173.3|15175.3|15173.3|15174.7|15172.7|6
1628201500000|2021-08-05 22:11:40|15175.2|15173.2|15175.6|15173.6|15175.8|15173.8|15175.1|15173.1|9
1628201520000|2021-08-05 22:12:00|15175.3|15173.3|15175.1|15173.1|15175.3|15173.3|15175.1|15173.1|3
1628201530000|2021-08-05 22:12:10|15175.2|15173.2|15175.1|15173.1|15175.5|15173.5|15175.1|15173.1|1
1628201540000|2021-08-05 22:12:20|15175|15173|15174.8|15172.8|15175|15173|15174.7|15172.7|3
1628201550000|2021-08-05 22:12:30|15175|15173|15175|15173|15175|15173|15174.8|15172.8|0
1628201560000|2021-08-05 22:12:40|15175.1|15173.1|15175.1|15173.1|15175.2|15173.2|15175|15173|1
1628201570000|2021-08-05 22:12:50|15175|15173|15175.1|15173.1|15175.1|15173.1|15175|15173|2
1628201580000|2021-08-05 22:13:00|15175|15173|15174.8|15172.8|15175|15173|15174.8|15172.8|2
1628201600000|2021-08-05 22:13:20|||||||||1
1628201610000|2021-08-05 22:13:30|15174.7|15172.7|15174.6|15172.6|15174.8|15172.8|15174.6|15172.6|4
1628201640000|2021-08-05 22:14:00|15174.5|15172.5|15174.1|15172.1|15174.5|15172.5|15174.1|15172.1|11
1628201650000|2021-08-05 22:14:10|15174|15172|15173.8|15171.8|15174|15172|15173.8|15171.8|0
1628201660000|2021-08-05 22:14:20|15174|15172|15173.6|15171.6|15174|15172|15173.6|15171.6|1
1628201670000|2021-08-05 22:14:30|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.2|15171.2|9
1628201680000|2021-08-05 22:14:40|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.3|15171.3|2
1628201690000|2021-08-05 22:14:50|15173.5|15171.5|15173.8|15171.8|15174.1|15172.1|15173.5|15171.5|8
1628201700000|2021-08-05 22:15:00|15173.7|15171.7|15173.5|15171.5|15173.8|15171.8|15173.2|15171.2|10
1628201710000|2021-08-05 22:15:10|15173.6|15171.6|15173.6|15171.6|15173.6|15171.6|15173.5|15171.5|7
1628201720000|2021-08-05 22:15:20|15173.5|15171.5|15174.2|15172.2|15174.2|15172.2|15173.3|15171.3|11
1628201730000|2021-08-05 22:15:30|15174.1|15172.1|15174.6|15172.6|15174.6|15172.6|15174.1|15172.1|3
1628201740000|2021-08-05 22:15:40|15174.7|15172.7|15175|15173|15175|15173|15174.7|15172.7|0
1628201750000|2021-08-05 22:15:50|15174.8|15172.8|15175.3|15173.3|15175.3|15173.3|15174.8|15172.8|8
1628201760000|2021-08-05 22:16:00|15175.5|15173.5|15175.8|15173.8|15175.8|15173.8|15175.5|15173.5|2
1628201770000|2021-08-05 22:16:10|15175.6|15173.6|15175.6|15173.6|15175.6|15173.6|15175.3|15173.3|2
1628201780000|2021-08-05 22:16:20|15175.5|15173.5|15175.5|15173.5|15175.5|15173.5|15175.3|15173.3|1
1628201820000|2021-08-05 22:17:00|15175.6|15173.6|15175.7|15173.7|15175.7|15173.7|15175.6|15173.6|4
1628201830000|2021-08-05 22:17:10|15175.6|15173.6|15174.6|15172.6|15175.8|15173.8|15174.6|15172.6|10
1628201840000|2021-08-05 22:17:20|15174.5|15172.5|15174.3|15172.3|15174.5|15172.5|15174.3|15172.3|2
1628201850000|2021-08-05 22:17:30|15174.5|15172.5|15174.3|15172.3|15174.5|15172.5|15174.3|15172.3|1
1628201860000|2021-08-05 22:17:40|15174.2|15172.2|15174.3|15172.3|15174.3|15172.3|15174|15172|9
1628201870000|2021-08-05 22:17:50|15174.2|15172.2|15174|15172|15174.2|15172.2|15174|15172|0
1628201880000|2021-08-05 22:18:00|15173.8|15171.8|15173.6|15171.6|15174|15172|15173.6|15171.6|1
1628201890000|2021-08-05 22:18:10|15173.7|15171.7|15173.8|15171.8|15173.8|15171.8|15173.7|15171.7|0
1628201900000|2021-08-05 22:18:20|15174|15172|15174.6|15172.6|15174.6|15172.6|15173.8|15171.8|16
1628201910000|2021-08-05 22:18:30|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.5|15172.5|1
1628201920000|2021-08-05 22:18:40|15174.5|15172.5|15174.7|15172.7|15174.7|15172.7|15174.3|15172.3|2
1628201930000|2021-08-05 22:18:50|15174.6|15172.6|15174.5|15172.5|15174.7|15172.7|15174.3|15172.3|1
1628201940000|2021-08-05 22:19:00|15174.6|15172.6|15174.3|15172.3|15174.7|15172.7|15174.3|15172.3|1
1628201950000|2021-08-05 22:19:10|15174.2|15172.2|15174.3|15172.3|15174.6|15172.6|15174.2|15172.2|3
1628201960000|2021-08-05 22:19:20|15174.2|15172.2|15174.1|15172.1|15174.3|15172.3|15174|15172|4
1628201970000|2021-08-05 22:19:30|15174.2|15172.2|15174.3|15172.3|15174.3|15172.3|15174.1|15172.1|10
1628201980000|2021-08-05 22:19:40|15174.2|15172.2|15174.3|15172.3|15174.5|15172.5|15174.2|15172.2|1
1628201990000|2021-08-05 22:19:50|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.5|15172.5|2
1628202000000|2021-08-05 22:20:00|15175.2|15173.2|15175.2|15173.2|15175.3|15173.3|15175.2|15173.2|8
1628202010000|2021-08-05 22:20:10|15175.3|15173.3|15175.3|15173.3|15175.5|15173.5|15175.2|15173.2|1
1628202020000|2021-08-05 22:20:20|15175.5|15173.5|15176|15174|15176|15174|15175.5|15173.5|8
1628202030000|2021-08-05 22:20:30|15175.8|15173.8|15175.7|15173.7|15176.3|15174.3|15175.6|15173.6|17
1628202040000|2021-08-05 22:20:40|15175.6|15173.6|15175.5|15173.5|15175.7|15173.7|15175.3|15173.3|1
1628202050000|2021-08-05 22:20:50|15175.6|15173.6|15175.3|15173.3|15175.6|15173.6|15175.3|15173.3|1
1628202060000|2021-08-05 22:21:00|15175.5|15173.5|15175.6|15173.6|15175.6|15173.6|15175.5|15173.5|4
1628202070000|2021-08-05 22:21:10|||||||||1
1628202080000|2021-08-05 22:21:20|15175.5|15173.5|15175.6|15173.6|15175.6|15173.6|15175.5|15173.5|2
1628202090000|2021-08-05 22:21:30|15175.7|15173.7|15175.8|15173.8|15175.8|15173.8|15175.7|15173.7|6
1628202100000|2021-08-05 22:21:40|15175.3|15173.3|15175.3|15173.3|15175.3|15173.3|15175.3|15173.3|8
1628202110000|2021-08-05 22:21:50|15175.2|15173.2|15175.3|15173.3|15175.8|15173.8|15175.2|15173.2|8
1628202120000|2021-08-05 22:22:00|15175.5|15173.5|15175.3|15173.3|15175.5|15173.5|15175.3|15173.3|0
1628202130000|2021-08-05 22:22:10|15175.5|15173.5|15176|15174|15176|15174|15175.5|15173.5|4
1628202140000|2021-08-05 22:22:20|15176.1|15174.1|15176.1|15174.1|15176.1|15174.1|15176.1|15174.1|0
1628202150000|2021-08-05 22:22:30|15176.2|15174.2|15176.1|15174.1|15176.2|15174.2|15176.1|15174.1|1
1628202160000|2021-08-05 22:22:40|15176.2|15174.2|15176.3|15174.3|15176.3|15174.3|15176.2|15174.2|0
1628202170000|2021-08-05 22:22:50|15176.2|15174.2|15175.6|15173.6|15176.2|15174.2|15175.6|15173.6|7
1628202180000|2021-08-05 22:23:00|15175.7|15173.7|15175.6|15173.6|15175.7|15173.7|15175.6|15173.6|0
1628202190000|2021-08-05 22:23:10|15175.7|15173.7|15175.8|15173.8|15175.8|15173.8|15175.6|15173.6|1
1628202200000|2021-08-05 22:23:20|15176|15174|15175.8|15173.8|15176|15174|15175.8|15173.8|0
1628202210000|2021-08-05 22:23:30|15176|15174|15175.8|15173.8|15176|15174|15175.8|15173.8|1
1628202230000|2021-08-05 22:23:50|15175.7|15173.7|15175.8|15173.8|15176|15174|15175.7|15173.7|0
1628202240000|2021-08-05 22:24:00|15175.6|15173.6|15175|15173|15175.6|15173.6|15175|15173|5
1628202250000|2021-08-05 22:24:10|15174.8|15172.8|15174.6|15172.6|15175|15173|15174.6|15172.6|2
1628202260000|2021-08-05 22:24:20|15174.5|15172.5|15174.3|15172.3|15174.5|15172.5|15174.2|15172.2|3
1628202270000|2021-08-05 22:24:30|15174.2|15172.2|15174.6|15172.6|15174.6|15172.6|15174.2|15172.2|3
1628202290000|2021-08-05 22:24:50|15174.7|15172.7|15174.7|15172.7|15174.7|15172.7|15174.7|15172.7|0
1628202300000|2021-08-05 22:25:00|15174.8|15172.8|15174.8|15172.8|15175.8|15173.8|15174.7|15172.7|23
1628202310000|2021-08-05 22:25:10|||||||||1
1628202320000|2021-08-05 22:25:20|15174.7|15172.7|15174.8|15172.8|15174.8|15172.8|15174.7|15172.7|1
1628202330000|2021-08-05 22:25:30|15174.7|15172.7|15174.6|15172.6|15174.7|15172.7|15174.6|15172.6|2
1628202340000|2021-08-05 22:25:40|15174.7|15172.7|15175.1|15173.1|15175.1|15173.1|15174.7|15172.7|2
1628202350000|2021-08-05 22:25:50|15175.2|15173.2|15175.3|15173.3|15175.6|15173.6|15175.2|15173.2|4
1628202360000|2021-08-05 22:26:00|15175.5|15173.5|15175.5|15173.5|15175.6|15173.6|15175.3|15173.3|0
1628202370000|2021-08-05 22:26:10|15175.6|15173.6|15175.6|15173.6|15175.6|15173.6|15175.2|15173.2|3
1628202380000|2021-08-05 22:26:20|15175.5|15173.5|15175.6|15173.6|15175.6|15173.6|15175.5|15173.5|1
1628202390000|2021-08-05 22:26:30|15175.7|15173.7|15175.8|15173.8|15175.8|15173.8|15175.7|15173.7|1
1628202400000|2021-08-05 22:26:40|15176|15174|15175.6|15173.6|15176|15174|15175.6|15173.6|2
1628202410000|2021-08-05 22:26:50|15175.2|15173.2|15175.3|15173.3|15175.3|15173.3|15175.2|15173.2|3
1628202420000|2021-08-05 22:27:00|15175.2|15173.2|15175.3|15173.3|15175.3|15173.3|15175.1|15173.1|3
1628202430000|2021-08-05 22:27:10|15175.2|15173.2|15175.3|15173.3|15175.3|15173.3|15175.1|15173.1|13
1628202440000|2021-08-05 22:27:20|15175.1|15173.1|15175.1|15173.1|15175.1|15173.1|15175.1|15173.1|2
1628202450000|2021-08-05 22:27:30|15175|15173|15174.8|15172.8|15175|15173|15174.8|15172.8|3
1628202460000|2021-08-05 22:27:40|15174.7|15172.7|15174.8|15172.8|15174.8|15172.8|15174.7|15172.7|0
1628202470000|2021-08-05 22:27:50|15174.7|15172.7|15174.7|15172.7|15174.8|15172.8|15174.7|15172.7|1
1628202480000|2021-08-05 22:28:00|15174.6|15172.6|15174.3|15172.3|15174.6|15172.6|15174.2|15172.2|5
1628202490000|2021-08-05 22:28:10|15174.2|15172.2|15174.2|15172.2|15174.3|15172.3|15174.2|15172.2|2
1628202500000|2021-08-05 22:28:20|15174.3|15172.3|15174.3|15172.3|15174.3|15172.3|15174.2|15172.2|1
1628202510000|2021-08-05 22:28:30|15174.2|15172.2|15174.2|15172.2|15174.2|15172.2|15174.2|15172.2|1
1628202520000|2021-08-05 22:28:40|15174.3|15172.3|15174.3|15172.3|15174.3|15172.3|15174.3|15172.3|0
1628202530000|2021-08-05 22:28:50|15174.6|15172.6|15174.6|15172.6|15174.6|15172.6|15174.6|15172.6|3
1628202540000|2021-08-05 22:29:00|15174.7|15172.7|15174.8|15172.8|15174.8|15172.8|15174.6|15172.6|6
1628202550000|2021-08-05 22:29:10|15174.7|15172.7|15175|15173|15175|15173|15174.3|15172.3|1
1628202560000|2021-08-05 22:29:20|15174.8|15172.8|15175.1|15173.1|15175.2|15173.2|15174.7|15172.7|0
1628202570000|2021-08-05 22:29:30|||||||||4
1628202580000|2021-08-05 22:29:40|15175|15173|15174.8|15172.8|15175|15173|15174.8|15172.8|0
1628202590000|2021-08-05 22:29:50|15175|15173|15174.7|15172.7|15175|15173|15174.7|15172.7|0
1628202600000|2021-08-05 22:30:00|15175|15173|15175.1|15173.1|15175.3|15173.3|15175|15173|4
1628202610000|2021-08-05 22:30:10|15175.2|15173.2|15175.1|15173.1|15175.2|15173.2|15175.1|15173.1|1
1628202620000|2021-08-05 22:30:20|15175|15173|15175.1|15173.1|15175.2|15173.2|15175|15173|2
1628202640000|2021-08-05 22:30:40|15175|15173|15175.1|15173.1|15175.2|15173.2|15175|15173|1
1628202650000|2021-08-05 22:30:50|||||||||1
1628202660000|2021-08-05 22:31:00|15175.2|15173.2|15174.6|15172.6|15175.2|15173.2|15174.3|15172.3|15
1628202670000|2021-08-05 22:31:10|15174.3|15172.3|15174.3|15172.3|15174.3|15172.3|15174.3|15172.3|2
1628202680000|2021-08-05 22:31:20|15174.2|15172.2|15174|15172|15174.2|15172.2|15173.8|15171.8|11
1628202690000|2021-08-05 22:31:30|15173.8|15171.8|15174|15172|15174|15172|15173.6|15171.6|4
1628202700000|2021-08-05 22:31:40|15174.1|15172.1|15174.2|15172.2|15174.3|15172.3|15174|15172|4
1628202710000|2021-08-05 22:31:50|15174.1|15172.1|15174|15172|15174.1|15172.1|15174|15172|1
1628202720000|2021-08-05 22:32:00|15174.1|15172.1|15173.6|15171.6|15174.3|15172.3|15173.6|15171.6|9
1628202730000|2021-08-05 22:32:10|15173.7|15171.7|15173.6|15171.6|15173.7|15171.7|15173.6|15171.6|2
1628202740000|2021-08-05 22:32:20|15173.7|15171.7|15173.7|15171.7|15173.8|15171.8|15173.7|15171.7|3
1628202750000|2021-08-05 22:32:30|15173.8|15171.8|15173.8|15171.8|15174|15172|15173.8|15171.8|2
1628202760000|2021-08-05 22:32:40|15174|15172|15174.1|15172.1|15174.3|15172.3|15174|15172|4
1628202770000|2021-08-05 22:32:50|15173.8|15171.8|15173.8|15171.8|15173.8|15171.8|15173.7|15171.7|1
1628202780000|2021-08-05 22:33:00|15173.7|15171.7|15173.6|15171.6|15173.8|15171.8|15173.6|15171.6|0
1628202790000|2021-08-05 22:33:10|15173.7|15171.7|15173.8|15171.8|15173.8|15171.8|15173.6|15171.6|4
1628202800000|2021-08-05 22:33:20|15173.7|15171.7|15173.7|15171.7|15173.7|15171.7|15173.7|15171.7|0
1628202810000|2021-08-05 22:33:30|15173.8|15171.8|15173.8|15171.8|15173.8|15171.8|15173.8|15171.8|0
1628202820000|2021-08-05 22:33:40|15173.7|15171.7|15173.7|15171.7|15173.7|15171.7|15173.7|15171.7|2
1628202830000|2021-08-05 22:33:50|15173.8|15171.8|15174|15172|15174.1|15172.1|15173.8|15171.8|2
1628202840000|2021-08-05 22:34:00|15174.1|15172.1|15174.1|15172.1|15174.1|15172.1|15174|15172|3
1628202850000|2021-08-05 22:34:10|15174.2|15172.2|15173.8|15171.8|15174.2|15172.2|15173.8|15171.8|2
1628202860000|2021-08-05 22:34:20|15174.1|15172.1|15174.1|15172.1|15174.1|15172.1|15174.1|15172.1|3
1628202870000|2021-08-05 22:34:30|15174|15172|15173.7|15171.7|15174|15172|15173.7|15171.7|2
1628202880000|2021-08-05 22:34:40|15173.6|15171.6|15173.6|15171.6|15173.6|15171.6|15173.6|15171.6|2
1628202890000|2021-08-05 22:34:50|15173.5|15171.5|15173.3|15171.3|15173.7|15171.7|15173.3|15171.3|16
1628202900000|2021-08-05 22:35:00|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.2|15171.2|6
1628202910000|2021-08-05 22:35:10|15173.5|15171.5|15173.7|15171.7|15173.7|15171.7|15173.5|15171.5|0
1628202920000|2021-08-05 22:35:20|15173.3|15171.3|15173.3|15171.3|15173.3|15171.3|15173.3|15171.3|3
1628202930000|2021-08-05 22:35:30|15173.5|15171.5|15173.6|15171.6|15173.8|15171.8|15173.5|15171.5|4
1628202940000|2021-08-05 22:35:40|15173.5|15171.5|15173.5|15171.5|15173.5|15171.5|15173.3|15171.3|0
1628202950000|2021-08-05 22:35:50|15173.6|15171.6|15173.8|15171.8|15173.8|15171.8|15173.6|15171.6|7
1628202970000|2021-08-05 22:36:10|15173.7|15171.7|15173.6|15171.6|15173.7|15171.7|15173.6|15171.6|1
1628202980000|2021-08-05 22:36:20|15173.7|15171.7|15173.7|15171.7|15173.7|15171.7|15173.7|15171.7|0
1628202990000|2021-08-05 22:36:30|15172.7|15170.7|15172.8|15170.8|15172.8|15170.8|15172.7|15170.7|31
1628203000000|2021-08-05 22:36:40|15172.7|15170.7|15173.1|15171.1|15173.1|15171.1|15172.6|15170.6|9
1628203010000|2021-08-05 22:36:50|15173|15171|15173.1|15171.1|15173.1|15171.1|15173|15171|2
1628203020000|2021-08-05 22:37:00|15173|15171|15173|15171|15173.1|15171.1|15172.8|15170.8|4
1628203030000|2021-08-05 22:37:10|15172.7|15170.7|15172.6|15170.6|15172.7|15170.7|15172.5|15170.5|4
1628203040000|2021-08-05 22:37:20|15172.5|15170.5|15172.6|15170.6|15172.6|15170.6|15172.3|15170.3|8
1628203050000|2021-08-05 22:37:30|15172.5|15170.5|15172.6|15170.6|15172.6|15170.6|15172.5|15170.5|2
1628203060000|2021-08-05 22:37:40|15172.7|15170.7|15173.1|15171.1|15173.1|15171.1|15172.6|15170.6|4
1628203070000|2021-08-05 22:37:50|15173.2|15171.2|15174|15172|15174|15172|15173.1|15171.1|10
1628203080000|2021-08-05 22:38:00|15173.8|15171.8|15174|15172|15174|15172|15173.3|15171.3|9
1628203090000|2021-08-05 22:38:10|15173.8|15171.8|15173.8|15171.8|15174|15172|15173.8|15171.8|0
1628203100000|2021-08-05 22:38:20|15174|15172|15173.1|15171.1|15174|15172|15173.1|15171.1|2
1628203110000|2021-08-05 22:38:30|15173.2|15171.2|15173.1|15171.1|15173.2|15171.2|15172.8|15170.8|6
1628203120000|2021-08-05 22:38:40|15173.2|15171.2|15173.3|15171.3|15173.6|15171.6|15172.8|15170.8|6
1628203130000|2021-08-05 22:38:50|15173.5|15171.5|15173.1|15171.1|15173.5|15171.5|15173.1|15171.1|0
1628203140000|2021-08-05 22:39:00|15173.2|15171.2|15173|15171|15173.3|15171.3|15173|15171|7
1628203150000|2021-08-05 22:39:10|15172.8|15170.8|15172.8|15170.8|15172.8|15170.8|15172.8|15170.8|0
1628203170000|2021-08-05 22:39:30|15172.7|15170.7|15172.6|15170.6|15172.7|15170.7|15172.6|15170.6|1
1628203180000|2021-08-05 22:39:40|15172.5|15170.5|15172.3|15170.3|15172.7|15170.7|15172.3|15170.3|5
1628203190000|2021-08-05 22:39:50|15172.2|15170.2|15172.5|15170.5|15172.6|15170.6|15172.2|15170.2|2
1628203200000|2021-08-05 22:40:00|15172.3|15170.3|15172.1|15170.1|15172.3|15170.3|15171.8|15169.8|29
1628203210000|2021-08-05 22:40:10|15172.2|15170.2|15172.2|15170.2|15172.2|15170.2|15172.1|15170.1|4
1628203220000|2021-08-05 22:40:20|15172.3|15170.3|15172.1|15170.1|15172.3|15170.3|15172.1|15170.1|3
1628203230000|2021-08-05 22:40:30|||||||||9
1628203240000|2021-08-05 22:40:40|15172|15170|15172.2|15170.2|15172.2|15170.2|15172|15170|2
1628203250000|2021-08-05 22:40:50|15172.5|15170.5|15172.3|15170.3|15172.5|15170.5|15172.3|15170.3|1
1628203260000|2021-08-05 22:41:00|15172.2|15170.2|15172.1|15170.1|15172.3|15170.3|15172.1|15170.1|1
1628203270000|2021-08-05 22:41:10|15172|15170|15172.1|15170.1|15172.1|15170.1|15172|15170|1
1628203280000|2021-08-05 22:41:20|15172.3|15170.3|15171.8|15169.8|15172.3|15170.3|15171.8|15169.8|12
1628203290000|2021-08-05 22:41:30|15172|15170|15172.1|15170.1|15172.1|15170.1|15171.7|15169.7|9
1628203300000|2021-08-05 22:41:40|15172|15170|15172|15170|15172.1|15170.1|15172|15170|3
1628203310000|2021-08-05 22:41:50|15172.1|15170.1|15172.1|15170.1|15172.1|15170.1|15171.8|15169.8|12
1628203320000|2021-08-05 22:42:00|15172.2|15170.2|15173.1|15171.1|15173.1|15171.1|15172.2|15170.2|12
1628203330000|2021-08-05 22:42:10|15173|15171|15173.1|15171.1|15173.1|15171.1|15173|15171|1
1628203340000|2021-08-05 22:42:20|15173.2|15171.2|15172.8|15170.8|15173.2|15171.2|15172.7|15170.7|2
1628203350000|2021-08-05 22:42:30|15172.7|15170.7|15172.8|15170.8|15172.8|15170.8|15172.7|15170.7|0
1628203360000|2021-08-05 22:42:40|15172.7|15170.7|15172.6|15170.6|15172.7|15170.7|15172.6|15170.6|3
1628203370000|2021-08-05 22:42:50|15172.7|15170.7|15172.3|15170.3|15172.7|15170.7|15172.3|15170.3|5
1628203380000|2021-08-05 22:43:00|15172.6|15170.6|15172|15170|15172.6|15170.6|15172|15170|5
1628203390000|2021-08-05 22:43:10|15172.1|15170.1|15172.2|15170.2|15172.5|15170.5|15172.1|15170.1|9
1628203400000|2021-08-05 22:43:20|15172.3|15170.3|15172.3|15170.3|15172.3|15170.3|15172.2|15170.2|0
1628203430000|2021-08-05 22:43:50|15172.2|15170.2|15172.3|15170.3|15172.3|15170.3|15172.2|15170.2|0
1628203440000|2021-08-05 22:44:00|15172.2|15170.2|15172.2|15170.2|15172.2|15170.2|15172.2|15170.2|0
1628203460000|2021-08-05 22:44:20|15171.7|15169.7|15171.5|15169.5|15171.7|15169.7|15171|15169|35
1628203470000|2021-08-05 22:44:30|15171.6|15169.6|15171.8|15169.8|15171.8|15169.8|15171.3|15169.3|5
1628203480000|2021-08-05 22:44:40|15171.7|15169.7|15171.6|15169.6|15171.7|15169.7|15171.6|15169.6|1
1628203490000|2021-08-05 22:44:50|15171.7|15169.7|15171.6|15169.6|15171.8|15169.8|15171.6|15169.6|0
1628203500000|2021-08-05 22:45:00|15171.7|15169.7|15172|15170|15172|15170|15171.7|15169.7|1
1628203540000|2021-08-05 22:45:40|15171.8|15169.8|15171.8|15169.8|15171.8|15169.8|15171.7|15169.7|3
1628203550000|2021-08-05 22:45:50|15172|15170|15172.1|15170.1|15172.1|15170.1|15171.6|15169.6|4
1628203560000|2021-08-05 22:46:00|15172.2|15170.2|15172|15170|15172.2|15170.2|15172|15170|0
1628203580000|2021-08-05 22:46:20|15172.1|15170.1|15172.5|15170.5|15172.5|15170.5|15172.1|15170.1|6
1628203590000|2021-08-05 22:46:30|15172.3|15170.3|15172.8|15170.8|15173.2|15171.2|15172.3|15170.3|13
1628203600000|2021-08-05 22:46:40|15173|15171|15172.8|15170.8|15173.1|15171.1|15172.8|15170.8|4
1628203610000|2021-08-05 22:46:50|15172.7|15170.7|15172.6|15170.6|15172.8|15170.8|15172.6|15170.6|1
1628203620000|2021-08-05 22:47:00|15172.5|15170.5|15172.2|15170.2|15172.5|15170.5|15172.1|15170.1|2
1628203630000|2021-08-05 22:47:10|15172.1|15170.1|15172.1|15170.1|15172.1|15170.1|15172|15170|2
1628203640000|2021-08-05 22:47:20|15172.2|15170.2|15172.1|15170.1|15172.2|15170.2|15172.1|15170.1|4
1628203650000|2021-08-05 22:47:30|15172.2|15170.2|15172.2|15170.2|15172.2|15170.2|15172.2|15170.2|0
1628203660000|2021-08-05 22:47:40|15172.1|15170.1|15172.1|15170.1|15172.1|15170.1|15172.1|15170.1|1
1628203680000|2021-08-05 22:48:00|15172|15170|15172.1|15170.1|15172.1|15170.1|15172|15170|1
1628203700000|2021-08-05 22:48:20|15172.2|15170.2|15171.8|15169.8|15172.2|15170.2|15171.8|15169.8|2
1628203710000|2021-08-05 22:48:30|15172|15170|15171.8|15169.8|15172|15170|15171.8|15169.8|0
1628203720000|2021-08-05 22:48:40|||||||||1
1628203730000|2021-08-05 22:48:50|15172.2|15170.2|15172.3|15170.3|15172.3|15170.3|15172.2|15170.2|5
1628203740000|2021-08-05 22:49:00|15172.2|15170.2|15172.2|15170.2|15172.2|15170.2|15172.2|15170.2|0
1628203750000|2021-08-05 22:49:10|15172.1|15170.1|15171.7|15169.7|15172.1|15170.1|15171.7|15169.7|2
1628203760000|2021-08-05 22:49:20|15171.3|15169.3|15171.6|15169.6|15171.6|15169.6|15171.3|15169.3|5
1628203770000|2021-08-05 22:49:30|15171.7|15169.7|15172.6|15170.6|15172.6|15170.6|15171.6|15169.6|7
1628203780000|2021-08-05 22:49:40|15172.5|15170.5|15172.2|15170.2|15172.5|15170.5|15172.1|15170.1|1
1628203790000|2021-08-05 22:49:50|15172.3|15170.3|15172|15170|15172.3|15170.3|15171.8|15169.8|2
1628203800000|2021-08-05 22:50:00|15171.8|15169.8|15171.8|15169.8|15172|15170|15171.8|15169.8|0
1628203810000|2021-08-05 22:50:10|15171.7|15169.7|15172.1|15170.1|15172.1|15170.1|15171.7|15169.7|2
1628203820000|2021-08-05 22:50:20|15172.2|15170.2|15172.3|15170.3|15172.3|15170.3|15172.2|15170.2|0
1628203840000|2021-08-05 22:50:40|15172.7|15170.7|15172.6|15170.6|15172.7|15170.7|15172.5|15170.5|9
1628203850000|2021-08-05 22:50:50|15172.5|15170.5|15172.6|15170.6|15172.6|15170.6|15172.3|15170.3|3
1628203870000|2021-08-05 22:51:10|15172.5|15170.5|15172.3|15170.3|15172.6|15170.6|15172.3|15170.3|1
1628203880000|2021-08-05 22:51:20|15172.5|15170.5|15172.3|15170.3|15172.5|15170.5|15172.3|15170.3|0
1628203890000|2021-08-05 22:51:30|15172.5|15170.5|15172.3|15170.3|15172.6|15170.6|15172.3|15170.3|2
1628203900000|2021-08-05 22:51:40|15172.2|15170.2|15172.6|15170.6|15172.6|15170.6|15172.2|15170.2|4
1628203910000|2021-08-05 22:51:50|15172.7|15170.7|15172.6|15170.6|15172.8|15170.8|15172.6|15170.6|4
1628203920000|2021-08-05 22:52:00|15173|15171|15172.6|15170.6|15173|15171|15172.5|15170.5|2
1628203940000|2021-08-05 22:52:20|15172.7|15170.7|15172.7|15170.7|15172.7|15170.7|15172.7|15170.7|0
1628203950000|2021-08-05 22:52:30|15172.8|15170.8|15172.8|15170.8|15172.8|15170.8|15172.7|15170.7|0
1628203960000|2021-08-05 22:52:40|15172.7|15170.7|15172.8|15170.8|15173|15171|15172.7|15170.7|2
1628203970000|2021-08-05 22:52:50|15173|15171|15172.8|15170.8|15173.1|15171.1|15172.8|15170.8|1
1628203980000|2021-08-05 22:53:00|15172.7|15170.7|15172.7|15170.7|15172.7|15170.7|15172.7|15170.7|0
1628204000000|2021-08-05 22:53:20|15172.8|15170.8|15172.8|15170.8|15172.8|15170.8|15172.8|15170.8|3
1628204020000|2021-08-05 22:53:40|15172.7|15170.7|15172.7|15170.7|15172.7|15170.7|15172.7|15170.7|1
1628204030000|2021-08-05 22:53:50|15172.6|15170.6|15172.7|15170.7|15172.7|15170.7|15172.6|15170.6|0
1628204040000|2021-08-05 22:54:00|15173.1|15171.1|15172.8|15170.8|15173.1|15171.1|15172.8|15170.8|2
1628204070000|2021-08-05 22:54:30|15172.7|15170.7|15172.8|15170.8|15172.8|15170.8|15172.6|15170.6|3
1628204080000|2021-08-05 22:54:40|15172.7|15170.7|15172.8|15170.8|15172.8|15170.8|15172.7|15170.7|0
1628204120000|2021-08-05 22:55:20|15173|15171|15173.1|15171.1|15173.1|15171.1|15173|15171|3
1628204130000|2021-08-05 22:55:30|15173.2|15171.2|15173.2|15171.2|15173.2|15171.2|15173.2|15171.2|0
1628204150000|2021-08-05 22:55:50|15173.5|15171.5|15173.5|15171.5|15173.5|15171.5|15173.5|15171.5|5
1628204160000|2021-08-05 22:56:00|15173.2|15171.2|15173.3|15171.3|15173.5|15171.5|15173.2|15171.2|8
1628204170000|2021-08-05 22:56:10|15173.5|15171.5|15173|15171|15173.5|15171.5|15173|15171|8
1628204200000|2021-08-05 22:56:40|15172.8|15170.8|15172.8|15170.8|15173|15171|15172.7|15170.7|13
1628204210000|2021-08-05 22:56:50|15172.7|15170.7|15172.8|15170.8|15172.8|15170.8|15172.7|15170.7|0
1628204220000|2021-08-05 22:57:00|15173|15171|15172.8|15170.8|15173|15171|15172.8|15170.8|0
1628204230000|2021-08-05 22:57:10|15173|15171|15172.8|15170.8|15173|15171|15172.8|15170.8|0
1628204250000|2021-08-05 22:57:30|15173|15171|15172.8|15170.8|15173|15171|15172.8|15170.8|2
1628204260000|2021-08-05 22:57:40|15173|15171|15173.1|15171.1|15173.1|15171.1|15173|15171|3
1628204270000|2021-08-05 22:57:50|15173.2|15171.2|15173.2|15171.2|15173.3|15171.3|15173.1|15171.1|4
1628204280000|2021-08-05 22:58:00|15173.1|15171.1|15173|15171|15173.1|15171.1|15173|15171|2
1628204290000|2021-08-05 22:58:10|15173.1|15171.1|15173.1|15171.1|15173.1|15171.1|15172.8|15170.8|2
1628204300000|2021-08-05 22:58:20|15173|15171|15173.1|15171.1|15173.1|15171.1|15173|15171|0
1628204310000|2021-08-05 22:58:30|15173|15171|15173.1|15171.1|15173.1|15171.1|15173|15171|3
1628204320000|2021-08-05 22:58:40|15173.3|15171.3|15173.3|15171.3|15173.3|15171.3|15173.3|15171.3|10
1628204330000|2021-08-05 22:58:50|||||||||1
1628204340000|2021-08-05 22:59:00|15173.2|15171.2|15173.1|15171.1|15173.3|15171.3|15173.1|15171.1|2
1628204360000|2021-08-05 22:59:20|15173.2|15171.2|15173.1|15171.1|15173.2|15171.2|15173.1|15171.1|0
1628204370000|2021-08-05 22:59:30|||||||||1
1628204380000|2021-08-05 22:59:40|15172.7|15170.7|15173.1|15171.1|15173.1|15171.1|15172.7|15170.7|4
1628204390000|2021-08-05 22:59:50|||||||||1
1628204400000|2021-08-05 23:00:00|15173.2|15171.2|15173|15171|15173.5|15171.5|15173|15171|14
1628204410000|2021-08-05 23:00:10|15173.1|15171.1|15173.3|15171.3|15173.3|15171.3|15173.1|15171.1|2
1628204420000|2021-08-05 23:00:20|15173.2|15171.2|15173.3|15171.3|15173.3|15171.3|15173.2|15171.2|0
1628204430000|2021-08-05 23:00:30|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.3|15171.3|0
1628204440000|2021-08-05 23:00:40|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.3|15171.3|0
1628204460000|2021-08-05 23:01:00|15173.7|15171.7|15173.6|15171.6|15173.7|15171.7|15173.6|15171.6|0
1628204470000|2021-08-05 23:01:10|15173.7|15171.7|15173.6|15171.6|15173.7|15171.7|15173.6|15171.6|1
1628204480000|2021-08-05 23:01:20|15173.5|15171.5|15173.3|15171.3|15173.5|15171.5|15173.3|15171.3|0
1628204500000|2021-08-05 23:01:40|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.3|15171.3|0
1628204510000|2021-08-05 23:01:50|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.5|15171.5|0
1628204530000|2021-08-05 23:02:10|15173.5|15171.5|15173.8|15171.8|15173.8|15171.8|15173.5|15171.5|9
1628204550000|2021-08-05 23:02:30|15174|15172|15174|15172|15174|15172|15174|15172|0
1628204560000|2021-08-05 23:02:40|15173.8|15171.8|15173.8|15171.8|15174|15172|15173.8|15171.8|0
1628204570000|2021-08-05 23:02:50|15174|15172|15174|15172|15174|15172|15173.8|15171.8|3
1628204580000|2021-08-05 23:03:00|15173.8|15171.8|15173.8|15171.8|15174|15172|15173.7|15171.7|4
1628204590000|2021-08-05 23:03:10|15173.7|15171.7|15173.8|15171.8|15174|15172|15173.6|15171.6|4
1628204600000|2021-08-05 23:03:20|15174|15172|15173.8|15171.8|15174|15172|15173.8|15171.8|3
1628204620000|2021-08-05 23:03:40|15174|15172|15174.3|15172.3|15174.3|15172.3|15173.7|15171.7|31
1628204630000|2021-08-05 23:03:50|15174.5|15172.5|15174.7|15172.7|15174.7|15172.7|15174.5|15172.5|1
1628204640000|2021-08-05 23:04:00|15174.6|15172.6|15175|15173|15175|15173|15174.6|15172.6|7
1628204650000|2021-08-05 23:04:10|15174.8|15172.8|15175.1|15173.1|15175.1|15173.1|15174.8|15172.8|5
1628204660000|2021-08-05 23:04:20|15175|15173|15175.1|15173.1|15175.1|15173.1|15175|15173|0
1628204680000|2021-08-05 23:04:40|15175|15173|15174.8|15172.8|15175|15173|15174.8|15172.8|1
1628204690000|2021-08-05 23:04:50|15174.7|15172.7|15175.2|15173.2|15175.2|15173.2|15174.7|15172.7|2
1628204700000|2021-08-05 23:05:00|15175.1|15173.1|15174.7|15172.7|15175.1|15173.1|15174.7|15172.7|5
1628204710000|2021-08-05 23:05:10|15174.6|15172.6|15174.3|15172.3|15174.6|15172.6|15174.2|15172.2|1
1628204720000|2021-08-05 23:05:20|15174.2|15172.2|15174.2|15172.2|15174.2|15172.2|15174.1|15172.1|0
1628204730000|2021-08-05 23:05:30|15174.3|15172.3|15174.6|15172.6|15174.6|15172.6|15174.1|15172.1|10
1628204740000|2021-08-05 23:05:40|15174.5|15172.5|15174.3|15172.3|15174.5|15172.5|15174.3|15172.3|0
1628204750000|2021-08-05 23:05:50|||||||||3
1628204760000|2021-08-05 23:06:00|15174.2|15172.2|15174.3|15172.3|15174.3|15172.3|15174.2|15172.2|0
1628204770000|2021-08-05 23:06:10|15174.2|15172.2|15174.1|15172.1|15174.3|15172.3|15173.8|15171.8|5
1628204780000|2021-08-05 23:06:20|15174|15172|15174.1|15172.1|15174.1|15172.1|15174|15172|1
1628204800000|2021-08-05 23:06:40|15174.2|15172.2|15174.3|15172.3|15174.3|15172.3|15174.1|15172.1|1
1628204810000|2021-08-05 23:06:50|15174.5|15172.5|15174.7|15172.7|15174.8|15172.8|15174.5|15172.5|3
1628204820000|2021-08-05 23:07:00|15174.8|15172.8|15175.3|15173.3|15175.3|15173.3|15174.7|15172.7|11
1628204830000|2021-08-05 23:07:10|15175.2|15173.2|15175.3|15173.3|15175.5|15173.5|15175.2|15173.2|3
1628204840000|2021-08-05 23:07:20|15175.2|15173.2|15175.1|15173.1|15175.2|15173.2|15175.1|15173.1|4
1628204850000|2021-08-05 23:07:30|15175.2|15173.2|15175.3|15173.3|15175.3|15173.3|15175.2|15173.2|0
1628204870000|2021-08-05 23:07:50|15175.2|15173.2|15174.8|15172.8|15175.2|15173.2|15174.8|15172.8|3
1628204880000|2021-08-05 23:08:00|15175.1|15173.1|15175.3|15173.3|15175.3|15173.3|15175.1|15173.1|4
1628204890000|2021-08-05 23:08:10|15175.5|15173.5|15175.7|15173.7|15175.7|15173.7|15175.3|15173.3|5
1628204900000|2021-08-05 23:08:20|15175.5|15173.5|15175.8|15173.8|15175.8|15173.8|15175.3|15173.3|7
1628204910000|2021-08-05 23:08:30|15176|15174|15177|15175|15177|15175|15176|15174|15
1628204920000|2021-08-05 23:08:40|15176.8|15174.8|15176.6|15174.6|15177|15175|15176.6|15174.6|4
1628204930000|2021-08-05 23:08:50|15176.5|15174.5|15176.6|15174.6|15176.6|15174.6|15176.2|15174.2|4
1628204940000|2021-08-05 23:09:00|15176.8|15174.8|15176.6|15174.6|15177|15175|15176.6|15174.6|6
1628204950000|2021-08-05 23:09:10|15176.5|15174.5|15175.8|15173.8|15176.6|15174.6|15175.8|15173.8|0
1628204960000|2021-08-05 23:09:20|15175.7|15173.7|15175.1|15173.1|15175.8|15173.8|15175|15173|15
1628204970000|2021-08-05 23:09:30|15175|15173|15174.6|15172.6|15175|15173|15174.6|15172.6|1
1628204980000|2021-08-05 23:09:40|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.5|15172.5|5
1628204990000|2021-08-05 23:09:50|15174.5|15172.5|15174.3|15172.3|15174.5|15172.5|15174.3|15172.3|4
1628205000000|2021-08-05 23:10:00|15174.5|15172.5|15174.3|15172.3|15174.6|15172.6|15174.3|15172.3|2
1628205010000|2021-08-05 23:10:10|15174.2|15172.2|15174.1|15172.1|15174.3|15172.3|15174|15172|7
1628205020000|2021-08-05 23:10:20|15174.2|15172.2|15174.3|15172.3|15174.3|15172.3|15174.2|15172.2|5
1628205030000|2021-08-05 23:10:30|15174.5|15172.5|15173.6|15171.6|15174.5|15172.5|15173.5|15171.5|7
1628205040000|2021-08-05 23:10:40|15173.8|15171.8|15173.8|15171.8|15173.8|15171.8|15173.8|15171.8|3
1628205050000|2021-08-05 23:10:50|15173.7|15171.7|15173.7|15171.7|15173.8|15171.8|15173.7|15171.7|0
1628205060000|2021-08-05 23:11:00|15173.6|15171.6|15173.7|15171.7|15173.8|15171.8|15173.6|15171.6|1
1628205070000|2021-08-05 23:11:10|15173.6|15171.6|15174|15172|15174|15172|15173.6|15171.6|0
1628205080000|2021-08-05 23:11:20|15173.8|15171.8|15173.8|15171.8|15173.8|15171.8|15173.8|15171.8|1
1628205090000|2021-08-05 23:11:30|15173.7|15171.7|15173.6|15171.6|15173.7|15171.7|15173.6|15171.6|0
1628205100000|2021-08-05 23:11:40|15173.7|15171.7|15173.8|15171.8|15173.8|15171.8|15173.7|15171.7|1
1628205110000|2021-08-05 23:11:50|15173.7|15171.7|15173.6|15171.6|15173.7|15171.7|15173.6|15171.6|0
1628205120000|2021-08-05 23:12:00|15173.7|15171.7|15173.8|15171.8|15173.8|15171.8|15173.7|15171.7|0
1628205130000|2021-08-05 23:12:10|15173.7|15171.7|15173.8|15171.8|15173.8|15171.8|15173.7|15171.7|0
1628205140000|2021-08-05 23:12:20|15173.7|15171.7|15173.8|15171.8|15173.8|15171.8|15173.7|15171.7|1
1628205150000|2021-08-05 23:12:30|15173.7|15171.7|15173.8|15171.8|15173.8|15171.8|15173.7|15171.7|0
1628205170000|2021-08-05 23:12:50|15173.7|15171.7|15173.8|15171.8|15174|15172|15173.7|15171.7|1
1628205180000|2021-08-05 23:13:00|15174|15172|15173.8|15171.8|15174.1|15172.1|15173.8|15171.8|2
1628205190000|2021-08-05 23:13:10|15173.7|15171.7|15173.8|15171.8|15173.8|15171.8|15173.7|15171.7|1
1628205200000|2021-08-05 23:13:20|15173.7|15171.7|15173.8|15171.8|15174|15172|15173.7|15171.7|2
1628205220000|2021-08-05 23:13:40|15173.7|15171.7|15173.8|15171.8|15173.8|15171.8|15173.6|15171.6|1
1628205230000|2021-08-05 23:13:50|15174|15172|15174.1|15172.1|15174.1|15172.1|15174|15172|4
1628205240000|2021-08-05 23:14:00|15174|15172|15173.8|15171.8|15174|15172|15173.3|15171.3|12
1628205250000|2021-08-05 23:14:10|15173.7|15171.7|15173.6|15171.6|15173.7|15171.7|15173.5|15171.5|3
1628205260000|2021-08-05 23:14:20|15173.5|15171.5|15173.5|15171.5|15173.6|15171.6|15173.3|15171.3|4
1628205270000|2021-08-05 23:14:30|15173.3|15171.3|15173.8|15171.8|15173.8|15171.8|15173.3|15171.3|3
1628205280000|2021-08-05 23:14:40|15173.7|15171.7|15173.6|15171.6|15173.7|15171.7|15173.6|15171.6|1
1628205290000|2021-08-05 23:14:50|15173.5|15171.5|15173.3|15171.3|15173.6|15171.6|15173.3|15171.3|0
1628205300000|2021-08-05 23:15:00|15173.5|15171.5|15173.3|15171.3|15173.5|15171.5|15173.3|15171.3|2
1628205320000|2021-08-05 23:15:20|||||||||1
1628205330000|2021-08-05 23:15:30|15173.2|15171.2|15173.3|15171.3|15173.3|15171.3|15173.2|15171.2|2
1628205340000|2021-08-05 23:15:40|15173.6|15171.6|15173.6|15171.6|15173.6|15171.6|15173.6|15171.6|2
1628205360000|2021-08-05 23:16:00|15173.5|15171.5|15173|15171|15173.5|15171.5|15172.8|15170.8|21
1628205370000|2021-08-05 23:16:10|15172.8|15170.8|15172.8|15170.8|15172.8|15170.8|15172.8|15170.8|0
1628205380000|2021-08-05 23:16:20|15172.7|15170.7|15172.8|15170.8|15172.8|15170.8|15172.3|15170.3|6
1628205390000|2021-08-05 23:16:30|15172.7|15170.7|15172.3|15170.3|15172.7|15170.7|15172.3|15170.3|7
1628205400000|2021-08-05 23:16:40|15172.2|15170.2|15172.3|15170.3|15172.3|15170.3|15172.2|15170.2|16
1628205410000|2021-08-05 23:16:50|15172.6|15170.6|15172.3|15170.3|15172.6|15170.6|15172.3|15170.3|7
1628205420000|2021-08-05 23:17:00|15172.1|15170.1|15172.1|15170.1|15172.3|15170.3|15171.8|15169.8|15
1628205430000|2021-08-05 23:17:10|15172|15170|15172.1|15170.1|15172.1|15170.1|15172|15170|1
1628205440000|2021-08-05 23:17:20|15172.2|15170.2|15173|15171|15173|15171|15172.2|15170.2|7
1628205450000|2021-08-05 23:17:30|15173.1|15171.1|15173.6|15171.6|15174|15172|15173.1|15171.1|9
1628205460000|2021-08-05 23:17:40|15173.7|15171.7|15173.6|15171.6|15173.8|15171.8|15173.6|15171.6|6
1628205470000|2021-08-05 23:17:50|15173.7|15171.7|15173.6|15171.6|15173.8|15171.8|15173.6|15171.6|1
1628205490000|2021-08-05 23:18:10|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.5|15171.5|2
1628205510000|2021-08-05 23:18:30|15173.7|15171.7|15173.6|15171.6|15173.8|15171.8|15173.6|15171.6|0
1628205520000|2021-08-05 23:18:40|15173.7|15171.7|15173.8|15171.8|15173.8|15171.8|15173.7|15171.7|2
1628205530000|2021-08-05 23:18:50|15173.7|15171.7|15173.8|15171.8|15174|15172|15173.7|15171.7|0
1628205540000|2021-08-05 23:19:00|15173.6|15171.6|15173.6|15171.6|15173.6|15171.6|15173.6|15171.6|2
1628205570000|2021-08-05 23:19:30|15173.7|15171.7|15174|15172|15174|15172|15173.7|15171.7|3
1628205590000|2021-08-05 23:19:50|15173.8|15171.8|15173.6|15171.6|15173.8|15171.8|15173.6|15171.6|1
1628205600000|2021-08-05 23:20:00|15173.7|15171.7|15173.3|15171.3|15173.8|15171.8|15173.1|15171.1|2
1628205610000|2021-08-05 23:20:10|15173.2|15171.2|15173.3|15171.3|15173.3|15171.3|15173.2|15171.2|0
1628205620000|2021-08-05 23:20:20|15173.2|15171.2|15173.6|15171.6|15173.6|15171.6|15173.2|15171.2|1
1628205630000|2021-08-05 23:20:30|15173.7|15171.7|15173.7|15171.7|15173.7|15171.7|15173.7|15171.7|0
1628205650000|2021-08-05 23:20:50|15173.6|15171.6|15173.6|15171.6|15173.6|15171.6|15173.5|15171.5|1
1628205660000|2021-08-05 23:21:00|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.5|15171.5|0
1628205670000|2021-08-05 23:21:10|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.5|15171.5|1
1628205680000|2021-08-05 23:21:20|15173.5|15171.5|15173.5|15171.5|15173.5|15171.5|15173.5|15171.5|0
1628205690000|2021-08-05 23:21:30|15173.6|15171.6|15173.5|15171.5|15173.6|15171.6|15173.5|15171.5|2
1628205720000|2021-08-05 23:22:00|15173.6|15171.6|15173.8|15171.8|15173.8|15171.8|15173.6|15171.6|1
1628205730000|2021-08-05 23:22:10|15173.7|15171.7|15173.6|15171.6|15173.7|15171.7|15173.6|15171.6|3
1628205760000|2021-08-05 23:22:40|15173.5|15171.5|15173.3|15171.3|15173.5|15171.5|15173.3|15171.3|1
1628205780000|2021-08-05 23:23:00|15173.2|15171.2|15173.1|15171.1|15173.3|15171.3|15173.1|15171.1|3
1628205790000|2021-08-05 23:23:10|15173.3|15171.3|15173.3|15171.3|15173.3|15171.3|15173.3|15171.3|1
1628205800000|2021-08-05 23:23:20|15173.2|15171.2|15173.1|15171.1|15173.2|15171.2|15173.1|15171.1|0
1628205810000|2021-08-05 23:23:30|15173|15171|15172.6|15170.6|15173|15171|15172.6|15170.6|4
1628205820000|2021-08-05 23:23:40|15172.7|15170.7|15172.7|15170.7|15172.8|15170.8|15172.6|15170.6|1
1628205840000|2021-08-05 23:24:00|15172.8|15170.8|15173.2|15171.2|15173.2|15171.2|15172.6|15170.6|5
1628205850000|2021-08-05 23:24:10|15173.1|15171.1|15173.2|15171.2|15173.2|15171.2|15172.8|15170.8|0
1628205860000|2021-08-05 23:24:20|15173.1|15171.1|15172.8|15170.8|15173.1|15171.1|15172.7|15170.7|2
1628205870000|2021-08-05 23:24:30|15172.7|15170.7|15172.7|15170.7|15172.7|15170.7|15172.7|15170.7|0
1628205890000|2021-08-05 23:24:50|15172.6|15170.6|15172.3|15170.3|15172.6|15170.6|15172.3|15170.3|0
1628205900000|2021-08-05 23:25:00|15172.2|15170.2|15172.2|15170.2|15172.2|15170.2|15172.2|15170.2|1
1628205920000|2021-08-05 23:25:20|15172|15170|15171.8|15169.8|15172|15170|15171.8|15169.8|4
1628205930000|2021-08-05 23:25:30|||||||||1
1628205940000|2021-08-05 23:25:40|15171.7|15169.7|15171.7|15169.7|15171.7|15169.7|15171.7|15169.7|2
1628205950000|2021-08-05 23:25:50|15171.6|15169.6|15171.2|15169.2|15171.6|15169.6|15171|15169|18
1628205960000|2021-08-05 23:26:00|15171.1|15169.1|15171.8|15169.8|15171.8|15169.8|15171|15169|9
1628205970000|2021-08-05 23:26:10|15171.7|15169.7|15171.6|15169.6|15171.7|15169.7|15171.6|15169.6|0
1628205980000|2021-08-05 23:26:20|15171.5|15169.5|15171.6|15169.6|15171.6|15169.6|15171.3|15169.3|1
1628205990000|2021-08-05 23:26:30|15171.5|15169.5|15171.3|15169.3|15171.5|15169.5|15171.3|15169.3|0
1628206000000|2021-08-05 23:26:40|15171.2|15169.2|15171.6|15169.6|15171.6|15169.6|15171.2|15169.2|3
1628206010000|2021-08-05 23:26:50|15171.5|15169.5|15172.3|15170.3|15172.5|15170.5|15171.5|15169.5|10
1628206020000|2021-08-05 23:27:00|15172.5|15170.5|15172.3|15170.3|15172.5|15170.5|15172.3|15170.3|1
1628206030000|2021-08-05 23:27:10|||||||||1
1628206040000|2021-08-05 23:27:20|15172.5|15170.5|15172.3|15170.3|15172.5|15170.5|15172.3|15170.3|0
1628206050000|2021-08-05 23:27:30|15172.5|15170.5|15172.6|15170.6|15172.6|15170.6|15172.5|15170.5|1
1628206060000|2021-08-05 23:27:40|15171.6|15169.6|15171.3|15169.3|15171.6|15169.6|15171.3|15169.3|7
1628206070000|2021-08-05 23:27:50|15171.5|15169.5|15170.7|15168.7|15171.5|15169.5|15170.6|15168.6|24
1628206080000|2021-08-05 23:28:00|15170.8|15168.8|15171|15169|15171|15169|15170.6|15168.6|5
1628206100000|2021-08-05 23:28:20|15170.8|15168.8|15171.1|15169.1|15171.1|15169.1|15170.8|15168.8|5
1628206110000|2021-08-05 23:28:30|15171.2|15169.2|15172|15170|15172|15170|15171.2|15169.2|4
1628206120000|2021-08-05 23:28:40|15171.8|15169.8|15171.3|15169.3|15171.8|15169.8|15171.3|15169.3|11
1628206130000|2021-08-05 23:28:50|15171.5|15169.5|15171.3|15169.3|15171.8|15169.8|15171.3|15169.3|3
1628206140000|2021-08-05 23:29:00|15171.5|15169.5|15171.3|15169.3|15171.8|15169.8|15171.3|15169.3|4
1628206150000|2021-08-05 23:29:10|15171.2|15169.2|15171.1|15169.1|15171.2|15169.2|15171.1|15169.1|5
1628206160000|2021-08-05 23:29:20|15171.2|15169.2|15171.3|15169.3|15171.5|15169.5|15171.2|15169.2|3
1628206170000|2021-08-05 23:29:30|||||||||1
1628206180000|2021-08-05 23:29:40|15171.2|15169.2|15171.3|15169.3|15171.5|15169.5|15171.1|15169.1|2
1628206190000|2021-08-05 23:29:50|15171.5|15169.5|15171.6|15169.6|15171.6|15169.6|15171.3|15169.3|0
1628206200000|2021-08-05 23:30:00|15171.5|15169.5|15170.8|15168.8|15171.5|15169.5|15170.8|15168.8|6
1628206210000|2021-08-05 23:30:10|15171|15169|15171.1|15169.1|15171.3|15169.3|15170.8|15168.8|7
1628206220000|2021-08-05 23:30:20|15171|15169|15171.1|15169.1|15171.1|15169.1|15170.8|15168.8|0
1628206230000|2021-08-05 23:30:30|15171.2|15169.2|15171.1|15169.1|15171.2|15169.2|15171.1|15169.1|1
1628206240000|2021-08-05 23:30:40|15171|15169|15171|15169|15171|15169|15171|15169|0
1628206250000|2021-08-05 23:30:50|15171.1|15169.1|15170.7|15168.7|15171.1|15169.1|15170.6|15168.6|2
1628206260000|2021-08-05 23:31:00|15170.8|15168.8|15170.8|15168.8|15171|15169|15170.7|15168.7|3
1628206270000|2021-08-05 23:31:10|15170.7|15168.7|15170.7|15168.7|15170.8|15168.8|15170.7|15168.7|1
1628206280000|2021-08-05 23:31:20|15170.8|15168.8|15171.3|15169.3|15171.3|15169.3|15170.8|15168.8|4
1628206290000|2021-08-05 23:31:30|15171.5|15169.5|15171.6|15169.6|15171.6|15169.6|15171.5|15169.5|4
1628206310000|2021-08-05 23:31:50|||||||||1
1628206330000|2021-08-05 23:32:10|15171.5|15169.5|15171.2|15169.2|15171.5|15169.5|15171.2|15169.2|3
1628206340000|2021-08-05 23:32:20|15170.8|15168.8|15170.8|15168.8|15171|15169|15170.8|15168.8|3
1628206350000|2021-08-05 23:32:30|15171|15169|15171|15169|15171|15169|15171|15169|0
1628206360000|2021-08-05 23:32:40|15170.8|15168.8|15170.8|15168.8|15170.8|15168.8|15170.8|15168.8|1
1628206370000|2021-08-05 23:32:50|15170.7|15168.7|15169.7|15167.7|15170.7|15168.7|15169.3|15167.3|38
1628206380000|2021-08-05 23:33:00|15169.8|15167.8|15170|15168|15170.2|15168.2|15169.7|15167.7|7
1628206390000|2021-08-05 23:33:10|15170.1|15168.1|15170.6|15168.6|15170.7|15168.7|15170.1|15168.1|7
1628206400000|2021-08-05 23:33:20|15170.7|15168.7|15170.8|15168.8|15171|15169|15170.6|15168.6|4
1628206410000|2021-08-05 23:33:30|15171|15169|15171.5|15169.5|15171.5|15169.5|15171|15169|5
1628206420000|2021-08-05 23:33:40|15171.3|15169.3|15171.3|15169.3|15171.6|15169.6|15171.3|15169.3|3
1628206430000|2021-08-05 23:33:50|15171.5|15169.5|15171.5|15169.5|15171.5|15169.5|15171.5|15169.5|0
1628206440000|2021-08-05 23:34:00|15171.3|15169.3|15171.3|15169.3|15171.3|15169.3|15171.3|15169.3|0
1628206460000|2021-08-05 23:34:20|15171.5|15169.5|15171.5|15169.5|15171.5|15169.5|15171.5|15169.5|0
1628206470000|2021-08-05 23:34:30|15171.2|15169.2|15171.3|15169.3|15171.3|15169.3|15171.2|15169.2|5
1628206480000|2021-08-05 23:34:40|15171.5|15169.5|15171.6|15169.6|15171.6|15169.6|15171.3|15169.3|2
1628206490000|2021-08-05 23:34:50|15171.5|15169.5|15171.6|15169.6|15171.6|15169.6|15171.5|15169.5|0
1628206500000|2021-08-05 23:35:00|15172.1|15170.1|15172.2|15170.2|15172.2|15170.2|15172.1|15170.1|6
1628206510000|2021-08-05 23:35:10|15172.1|15170.1|15172.2|15170.2|15172.2|15170.2|15171.8|15169.8|5
1628206520000|2021-08-05 23:35:20|15172.1|15170.1|15171.8|15169.8|15172.1|15170.1|15171.8|15169.8|4
1628206540000|2021-08-05 23:35:40|15171.7|15169.7|15171.8|15169.8|15171.8|15169.8|15171.7|15169.7|0
1628206550000|2021-08-05 23:35:50|15171.7|15169.7|15171.8|15169.8|15172|15170|15171.7|15169.7|4
1628206560000|2021-08-05 23:36:00|15171.7|15169.7|15171.3|15169.3|15171.7|15169.7|15171.3|15169.3|4
1628206570000|2021-08-05 23:36:10|||||||||1
1628206590000|2021-08-05 23:36:30|15171.5|15169.5|15171.2|15169.2|15171.5|15169.5|15171.2|15169.2|1
1628206600000|2021-08-05 23:36:40|15170.8|15168.8|15171.1|15169.1|15171.1|15169.1|15170.8|15168.8|8
1628206610000|2021-08-05 23:36:50|15171|15169|15170.8|15168.8|15171.1|15169.1|15170.8|15168.8|2
1628206620000|2021-08-05 23:37:00|15170.7|15168.7|15170.8|15168.8|15170.8|15168.8|15170.6|15168.6|6
1628206630000|2021-08-05 23:37:10|15171.1|15169.1|15171.1|15169.1|15171.1|15169.1|15171|15169|8
1628206650000|2021-08-05 23:37:30|15171|15169|15170.8|15168.8|15171|15169|15170.8|15168.8|1
1628206660000|2021-08-05 23:37:40|15170.7|15168.7|15170.6|15168.6|15170.8|15168.8|15170.6|15168.6|0
1628206670000|2021-08-05 23:37:50|15170.5|15168.5|15170.3|15168.3|15170.6|15168.6|15170.3|15168.3|3
1628206680000|2021-08-05 23:38:00|15170.2|15168.2|15169.8|15167.8|15170.5|15168.5|15169.8|15167.8|11
1628206690000|2021-08-05 23:38:10|15170|15168|15170.7|15168.7|15171|15169|15170|15168|5
1628206700000|2021-08-05 23:38:20|15170.8|15168.8|15170.8|15168.8|15170.8|15168.8|15170.7|15168.7|1
1628206710000|2021-08-05 23:38:30|15171|15169|15170.8|15168.8|15171|15169|15170.8|15168.8|1
1628206720000|2021-08-05 23:38:40|||||||||3
1628206730000|2021-08-05 23:38:50|15170.7|15168.7|15170.6|15168.6|15170.7|15168.7|15170.5|15168.5|4
1628206750000|2021-08-05 23:39:10|15170.7|15168.7|15170.6|15168.6|15170.7|15168.7|15170.6|15168.6|0
1628206760000|2021-08-05 23:39:20|15171|15169|15171.1|15169.1|15171.1|15169.1|15171|15169|5
1628206770000|2021-08-05 23:39:30|15171|15169|15171.1|15169.1|15171.2|15169.2|15171|15169|1
1628206780000|2021-08-05 23:39:40|15171.3|15169.3|15171.1|15169.1|15171.3|15169.3|15171.1|15169.1|3
1628206790000|2021-08-05 23:39:50|15171|15169|15171.1|15169.1|15171.1|15169.1|15171|15169|0
1628206810000|2021-08-05 23:40:10|15171.6|15169.6|15171.7|15169.7|15171.8|15169.8|15171.6|15169.6|9
1628206820000|2021-08-05 23:40:20|15171.8|15169.8|15171.8|15169.8|15171.8|15169.8|15171.8|15169.8|1
1628206830000|2021-08-05 23:40:30|15171.7|15169.7|15171.8|15169.8|15172|15170|15171.7|15169.7|6
1628206840000|2021-08-05 23:40:40|15172|15170|15172.1|15170.1|15172.1|15170.1|15172|15170|3
1628206850000|2021-08-05 23:40:50|15172.2|15170.2|15172.6|15170.6|15172.6|15170.6|15172.1|15170.1|3
1628206860000|2021-08-05 23:41:00|15172.5|15170.5|15172.3|15170.3|15172.6|15170.6|15172.3|15170.3|0
1628206870000|2021-08-05 23:41:10|15172.5|15170.5|15172.3|15170.3|15172.5|15170.5|15172.3|15170.3|0
1628206880000|2021-08-05 23:41:20|15172|15170|15172|15170|15172|15170|15171.8|15169.8|5
1628206910000|2021-08-05 23:41:50|15171.8|15169.8|15172.1|15170.1|15172.1|15170.1|15171.8|15169.8|3
1628206920000|2021-08-05 23:42:00|15172.2|15170.2|15172.6|15170.6|15172.6|15170.6|15172.2|15170.2|2
1628206930000|2021-08-05 23:42:10|15172.5|15170.5|15172.3|15170.3|15172.5|15170.5|15172.3|15170.3|2
1628206950000|2021-08-05 23:42:30|15172.7|15170.7|15172.7|15170.7|15172.7|15170.7|15172.7|15170.7|10
1628206960000|2021-08-05 23:42:40|15172.8|15170.8|15173.1|15171.1|15173.2|15171.2|15172.8|15170.8|4
1628206970000|2021-08-05 23:42:50|15173.2|15171.2|15173.1|15171.1|15173.2|15171.2|15173.1|15171.1|1
1628206980000|2021-08-05 23:43:00|15173.2|15171.2|15173.3|15171.3|15173.5|15171.5|15173.1|15171.1|2
1628206990000|2021-08-05 23:43:10|15173.6|15171.6|15173.6|15171.6|15173.7|15171.7|15173.6|15171.6|14
1628207000000|2021-08-05 23:43:20|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.5|15171.5|0
1628207010000|2021-08-05 23:43:30|15173.5|15171.5|15173|15171|15173.5|15171.5|15173|15171|4
1628207020000|2021-08-05 23:43:40|15172.8|15170.8|15172.3|15170.3|15173|15171|15172.3|15170.3|12
1628207030000|2021-08-05 23:43:50|15172.5|15170.5|15172.3|15170.3|15172.5|15170.5|15172.3|15170.3|3
1628207040000|2021-08-05 23:44:00|15172.5|15170.5|15172.7|15170.7|15172.8|15170.8|15172.3|15170.3|2
1628207050000|2021-08-05 23:44:10|15172.8|15170.8|15172.8|15170.8|15172.8|15170.8|15172.7|15170.7|2
1628207060000|2021-08-05 23:44:20|15172.7|15170.7|15172.6|15170.6|15172.7|15170.7|15172.2|15170.2|17
1628207070000|2021-08-05 23:44:30|15172.5|15170.5|15172.1|15170.1|15172.5|15170.5|15172.1|15170.1|48
1628207080000|2021-08-05 23:44:40|15172|15170|15171.8|15169.8|15172.1|15170.1|15171.8|15169.8|1
1628207090000|2021-08-05 23:44:50|15172|15170|15172.1|15170.1|15172.1|15170.1|15172|15170|2
1628207100000|2021-08-05 23:45:00|15172.2|15170.2|15172.3|15170.3|15172.3|15170.3|15172.1|15170.1|4
1628207110000|2021-08-05 23:45:10|15172.2|15170.2|15172.3|15170.3|15172.5|15170.5|15172.2|15170.2|3
1628207120000|2021-08-05 23:45:20|15172.2|15170.2|15172.3|15170.3|15172.6|15170.6|15172.1|15170.1|6
1628207130000|2021-08-05 23:45:30|15172.5|15170.5|15172.5|15170.5|15172.6|15170.6|15172.3|15170.3|1
1628207140000|2021-08-05 23:45:40|15172.3|15170.3|15172.3|15170.3|15172.6|15170.6|15172.3|15170.3|0
1628207150000|2021-08-05 23:45:50|15172.2|15170.2|15171.8|15169.8|15172.3|15170.3|15171.8|15169.8|6
1628207160000|2021-08-05 23:46:00|15171.7|15169.7|15171.2|15169.2|15171.7|15169.7|15171.2|15169.2|7
1628207170000|2021-08-05 23:46:10|15171.3|15169.3|15171.3|15169.3|15171.6|15169.6|15171.1|15169.1|13
1628207180000|2021-08-05 23:46:20|15171.2|15169.2|15171.2|15169.2|15171.3|15169.3|15171.1|15169.1|7
1628207190000|2021-08-05 23:46:30|15171.1|15169.1|15171.1|15169.1|15171.2|15169.2|15170.6|15168.6|13
1628207200000|2021-08-05 23:46:40|15171|15169|15171.1|15169.1|15171.2|15169.2|15171|15169|1
1628207210000|2021-08-05 23:46:50|15171|15169|15170.6|15168.6|15171.1|15169.1|15170.6|15168.6|4
1628207220000|2021-08-05 23:47:00|15170.5|15168.5|15170.3|15168.3|15170.6|15168.6|15170.1|15168.1|6
1628207230000|2021-08-05 23:47:10|15170.2|15168.2|15170.3|15168.3|15170.5|15168.5|15170.2|15168.2|3
1628207240000|2021-08-05 23:47:20|15170.5|15168.5|15170.8|15168.8|15170.8|15168.8|15170.3|15168.3|7
1628207250000|2021-08-05 23:47:30|15170.6|15168.6|15170.5|15168.5|15170.6|15168.6|15170.3|15168.3|7
1628207260000|2021-08-05 23:47:40|15170.3|15168.3|15170.5|15168.5|15170.5|15168.5|15170.3|15168.3|0
1628207270000|2021-08-05 23:47:50|15170.6|15168.6|15170.6|15168.6|15170.6|15168.6|15170.3|15168.3|2
1628207280000|2021-08-05 23:48:00|15170.7|15168.7|15170.8|15168.8|15171|15169|15170.7|15168.7|4
1628207290000|2021-08-05 23:48:10|15170.7|15168.7|15170.6|15168.6|15170.8|15168.8|15170.6|15168.6|0
1628207300000|2021-08-05 23:48:20|15170.7|15168.7|15171.1|15169.1|15171.1|15169.1|15170.7|15168.7|1
1628207310000|2021-08-05 23:48:30|15171|15169|15171.2|15169.2|15171.3|15169.3|15171|15169|0
1628207320000|2021-08-05 23:48:40|15171.1|15169.1|15171.1|15169.1|15171.2|15169.2|15170.8|15168.8|1
1628207330000|2021-08-05 23:48:50|15171.2|15169.2|15170.8|15168.8|15171.3|15169.3|15170.7|15168.7|3
1628207340000|2021-08-05 23:49:00|15170.7|15168.7|15170.5|15168.5|15170.8|15168.8|15170.3|15168.3|2
1628207350000|2021-08-05 23:49:10|15170.6|15168.6|15170.8|15168.8|15171|15169|15170.5|15168.5|8
1628207360000|2021-08-05 23:49:20|15171|15169|15170.3|15168.3|15171.1|15169.1|15170.2|15168.2|6
1628207370000|2021-08-05 23:49:30|15170.2|15168.2|15170.3|15168.3|15170.5|15168.5|15170.2|15168.2|6
1628207380000|2021-08-05 23:49:40|15170.2|15168.2|15169.8|15167.8|15170.3|15168.3|15169.7|15167.7|19
1628207390000|2021-08-05 23:49:50|15170|15168|15170.1|15168.1|15170.2|15168.2|15169.8|15167.8|5
1628207400000|2021-08-05 23:50:00|15170|15168|15170.2|15168.2|15170.3|15168.3|15169.7|15167.7|12
1628207410000|2021-08-05 23:50:10|15170.1|15168.1|15170.3|15168.3|15170.5|15168.5|15170|15168|8
1628207420000|2021-08-05 23:50:20|15170.5|15168.5|15170.2|15168.2|15170.5|15168.5|15170.2|15168.2|1
1628207430000|2021-08-05 23:50:30|15170.3|15168.3|15170.3|15168.3|15170.6|15168.6|15169.8|15167.8|13
1628207440000|2021-08-05 23:50:40|15170.2|15168.2|15170.6|15168.6|15170.7|15168.7|15170.2|15168.2|8
1628207450000|2021-08-05 23:50:50|15170.7|15168.7|15170.8|15168.8|15170.8|15168.8|15170.5|15168.5|4
1628207460000|2021-08-05 23:51:00|15171|15169|15170.3|15168.3|15171|15169|15170.3|15168.3|6
1628207480000|2021-08-05 23:51:20|15170.2|15168.2|15170.3|15168.3|15170.3|15168.3|15169.8|15167.8|2
1628207490000|2021-08-05 23:51:30|15170.2|15168.2|15170.1|15168.1|15170.3|15168.3|15170.1|15168.1|1
1628207500000|2021-08-05 23:51:40|15170.2|15168.2|15170.3|15168.3|15170.5|15168.5|15170.2|15168.2|12
1628207510000|2021-08-05 23:51:50|15170.5|15168.5|15170.6|15168.6|15170.6|15168.6|15170.5|15168.5|5
1628207520000|2021-08-05 23:52:00|15170.7|15168.7|15170.3|15168.3|15171|15169|15170.3|15168.3|11
1628207530000|2021-08-05 23:52:10|15170.2|15168.2|15170.6|15168.6|15170.6|15168.6|15170.2|15168.2|5
1628207540000|2021-08-05 23:52:20|15170.7|15168.7|15170.6|15168.6|15170.7|15168.7|15170.3|15168.3|1
1628207550000|2021-08-05 23:52:30|15170.5|15168.5|15171.1|15169.1|15171.1|15169.1|15170.3|15168.3|2
1628207560000|2021-08-05 23:52:40|15171.3|15169.3|15171.1|15169.1|15171.6|15169.6|15171.1|15169.1|8
1628207570000|2021-08-05 23:52:50|15171|15169|15171|15169|15171.1|15169.1|15170.8|15168.8|1
1628207580000|2021-08-05 23:53:00|15170.8|15168.8|15170.3|15168.3|15171|15169|15170.3|15168.3|10
1628207590000|2021-08-05 23:53:10|15170.5|15168.5|15170.3|15168.3|15170.5|15168.5|15170.3|15168.3|1
1628207600000|2021-08-05 23:53:20|15170.5|15168.5|15170.5|15168.5|15170.5|15168.5|15170.3|15168.3|1
1628207610000|2021-08-05 23:53:30|15170.3|15168.3|15170.6|15168.6|15170.6|15168.6|15170.3|15168.3|1
1628207640000|2021-08-05 23:54:00|15170.7|15168.7|15170.3|15168.3|15170.8|15168.8|15170.3|15168.3|2
1628207650000|2021-08-05 23:54:10|15170.5|15168.5|15170.3|15168.3|15170.5|15168.5|15170.3|15168.3|0
1628207660000|2021-08-05 23:54:20|15170.5|15168.5|15170.3|15168.3|15170.5|15168.5|15170.3|15168.3|0
1628207670000|2021-08-05 23:54:30|15170.5|15168.5|15170.6|15168.6|15170.6|15168.6|15170.3|15168.3|1
1628207680000|2021-08-05 23:54:40|15170.7|15168.7|15170.8|15168.8|15170.8|15168.8|15170.7|15168.7|3
1628207690000|2021-08-05 23:54:50|15170.7|15168.7|15170.6|15168.6|15170.8|15168.8|15170.6|15168.6|1
1628207700000|2021-08-05 23:55:00|15170.5|15168.5|15170.6|15168.6|15170.7|15168.7|15170.3|15168.3|3
1628207710000|2021-08-05 23:55:10|15170.5|15168.5|15170.6|15168.6|15170.7|15168.7|15170.5|15168.5|5
1628207730000|2021-08-05 23:55:30|15170.5|15168.5|15171|15169|15171|15169|15170.5|15168.5|2
1628207740000|2021-08-05 23:55:40|15170.8|15168.8|15171.1|15169.1|15171.2|15169.2|15170.8|15168.8|3
1628207760000|2021-08-05 23:56:00|15171|15169|15170.8|15168.8|15171|15169|15170.7|15168.7|1
1628207770000|2021-08-05 23:56:10|15171|15169|15171.1|15169.1|15171.1|15169.1|15170.8|15168.8|3
1628207780000|2021-08-05 23:56:20|15171.2|15169.2|15171.1|15169.1|15171.2|15169.2|15171.1|15169.1|5
1628207790000|2021-08-05 23:56:30|15171|15169|15170.8|15168.8|15171|15169|15170.8|15168.8|0
1628207800000|2021-08-05 23:56:40|15171|15169|15170.8|15168.8|15171.1|15169.1|15170.8|15168.8|1
1628207820000|2021-08-05 23:57:00|15171|15169|15171.1|15169.1|15171.1|15169.1|15170.8|15168.8|2
1628207830000|2021-08-05 23:57:10|15171|15169|15170.8|15168.8|15171|15169|15170.7|15168.7|3
1628207840000|2021-08-05 23:57:20|15170.7|15168.7|15170.3|15168.3|15170.7|15168.7|15170.3|15168.3|4
1628207850000|2021-08-05 23:57:30|15170.5|15168.5|15170.3|15168.3|15170.6|15168.6|15170.2|15168.2|5
1628207860000|2021-08-05 23:57:40|15170.5|15168.5|15170.3|15168.3|15170.5|15168.5|15170.3|15168.3|0
1628207870000|2021-08-05 23:57:50|15170.5|15168.5|15170.6|15168.6|15170.8|15168.8|15170.5|15168.5|5
1628207880000|2021-08-05 23:58:00|15170.5|15168.5|15170.5|15168.5|15170.6|15168.6|15170.5|15168.5|0
1628207890000|2021-08-05 23:58:10|15170.3|15168.3|15170.3|15168.3|15170.5|15168.5|15170.3|15168.3|1
1628207900000|2021-08-05 23:58:20|15170.5|15168.5|15170.8|15168.8|15171.1|15169.1|15170.5|15168.5|1
1628207910000|2021-08-05 23:58:30|15171|15169|15171.1|15169.1|15171.1|15169.1|15170.8|15168.8|4
1628207920000|2021-08-05 23:58:40|15171|15169|15170.8|15168.8|15171|15169|15170.6|15168.6|2
1628207930000|2021-08-05 23:58:50|15171|15169|15170.8|15168.8|15171.1|15169.1|15170.8|15168.8|0
1628207940000|2021-08-05 23:59:00|15171|15169|15171|15169|15171.1|15169.1|15170.8|15168.8|0
1628207950000|2021-08-05 23:59:10|15170.8|15168.8|15170.8|15168.8|15171.3|15169.3|15170.8|15168.8|5
1628207960000|2021-08-05 23:59:20|15171|15169|15170.6|15168.6|15171.1|15169.1|15170.6|15168.6|3
1628207970000|2021-08-05 23:59:30|15170.7|15168.7|15170.6|15168.6|15171|15169|15170.5|15168.5|3
1628207980000|2021-08-05 23:59:40|15170.5|15168.5|15170.3|15168.3|15170.6|15168.6|15170.3|15168.3|2
1628207990000|2021-08-05 23:59:50|15170.2|15168.2|15170.6|15168.6|15170.6|15168.6|15170.1|15168.1|12
1628208000000|2021-08-06 00:00:00|15170.7|15168.7|15169.8|15167.8|15171.2|15169.2|15169.8|15167.8|26
1628208010000|2021-08-06 00:00:10|15169.7|15167.7|15169.6|15167.6|15170.1|15168.1|15169|15167|41
1628208020000|2021-08-06 00:00:20|15169.7|15167.7|15170.6|15168.6|15171.2|15169.2|15169.6|15167.6|14
1628208030000|2021-08-06 00:00:30|15170.7|15168.7|15171.6|15169.6|15171.8|15169.8|15170.6|15168.6|17
1628208040000|2021-08-06 00:00:40|15171.5|15169.5|15170.7|15168.7|15171.6|15169.6|15170.7|15168.7|4
1628208050000|2021-08-06 00:00:50|15170.6|15168.6|15170.1|15168.1|15170.8|15168.8|15169.6|15167.6|4
1628208060000|2021-08-06 00:01:00|15170.2|15168.2|15169.5|15167.5|15170.2|15168.2|15168.1|15166.1|34
1628208070000|2021-08-06 00:01:10|15169.6|15167.6|15169.8|15167.8|15170.8|15168.8|15169.6|15167.6|11
1628208080000|2021-08-06 00:01:20|15169.7|15167.7|15169.8|15167.8|15169.8|15167.8|15169.1|15167.1|6
1628208090000|2021-08-06 00:01:30|15170|15168|15170.1|15168.1|15170.1|15168.1|15169.6|15167.6|1
1628208100000|2021-08-06 00:01:40|15170.2|15168.2|15170.3|15168.3|15170.3|15168.3|15170|15168|2
1628208110000|2021-08-06 00:01:50|15170.5|15168.5|15170.7|15168.7|15171.1|15169.1|15170.5|15168.5|1
1628208120000|2021-08-06 00:02:00|15170.6|15168.6|15170.6|15168.6|15170.7|15168.7|15170.1|15168.1|5
1628208130000|2021-08-06 00:02:10|15170.8|15168.8|15170.1|15168.1|15171|15169|15170.1|15168.1|3
1628208140000|2021-08-06 00:02:20|15170|15168|15170.1|15168.1|15170.2|15168.2|15170|15168|1
1628208150000|2021-08-06 00:02:30|15170.2|15168.2|15171.1|15169.1|15171.1|15169.1|15170.2|15168.2|2
1628208160000|2021-08-06 00:02:40|15171|15169|15171.1|15169.1|15171.2|15169.2|15170.7|15168.7|10
1628208170000|2021-08-06 00:02:50|15171|15169|15171.2|15169.2|15171.3|15169.3|15171|15169|3
1628208180000|2021-08-06 00:03:00|15171.1|15169.1|15171.6|15169.6|15171.6|15169.6|15171.1|15169.1|3
1628208190000|2021-08-06 00:03:10|15171.5|15169.5|15171.2|15169.2|15171.6|15169.6|15171.1|15169.1|3
1628208200000|2021-08-06 00:03:20|15171.3|15169.3|15172.1|15170.1|15172.5|15170.5|15171.2|15169.2|14
1628208210000|2021-08-06 00:03:30|15172.2|15170.2|15171.5|15169.5|15172.3|15170.3|15171.3|15169.3|7
1628208220000|2021-08-06 00:03:40|15171.6|15169.6|15171|15169|15171.8|15169.8|15171|15169|0
1628208230000|2021-08-06 00:03:50|15171.1|15169.1|15171.3|15169.3|15171.5|15169.5|15171|15169|1
1628208240000|2021-08-06 00:04:00|15171.5|15169.5|15171.8|15169.8|15172.1|15170.1|15171.1|15169.1|5
1628208250000|2021-08-06 00:04:10|15171.7|15169.7|15172.1|15170.1|15172.1|15170.1|15171.5|15169.5|1
1628208260000|2021-08-06 00:04:20|15172|15170|15172.1|15170.1|15172.1|15170.1|15172|15170|4
1628208270000|2021-08-06 00:04:30|15171.7|15169.7|15171.3|15169.3|15171.7|15169.7|15171.3|15169.3|1
1628208280000|2021-08-06 00:04:40|15171.5|15169.5|15171.3|15169.3|15171.5|15169.5|15171.2|15169.2|0
1628208290000|2021-08-06 00:04:50|15171.2|15169.2|15172.2|15170.2|15172.2|15170.2|15171.2|15169.2|3
1628208300000|2021-08-06 00:05:00|15172.3|15170.3|15171.6|15169.6|15172.5|15170.5|15171.6|15169.6|13
1628208310000|2021-08-06 00:05:10|15171.7|15169.7|15171.5|15169.5|15172.1|15170.1|15171.3|15169.3|4
1628208320000|2021-08-06 00:05:20|15171.3|15169.3|15171.8|15169.8|15172|15170|15171.3|15169.3|2
1628208330000|2021-08-06 00:05:30|15171.7|15169.7|15171.6|15169.6|15172.1|15170.1|15171.3|15169.3|10
1628208340000|2021-08-06 00:05:40|15171.8|15169.8|15171.3|15169.3|15171.8|15169.8|15171.3|15169.3|0
1628208350000|2021-08-06 00:05:50|15171.5|15169.5|15171.6|15169.6|15171.8|15169.8|15171.3|15169.3|16
1628208360000|2021-08-06 00:06:00|15171.5|15169.5|15171.6|15169.6|15171.6|15169.6|15170.7|15168.7|18
1628208370000|2021-08-06 00:06:10|15171.5|15169.5|15171.7|15169.7|15171.8|15169.8|15170.8|15168.8|7
1628208380000|2021-08-06 00:06:20|15171.6|15169.6|15172.7|15170.7|15172.7|15170.7|15171.6|15169.6|15
1628208390000|2021-08-06 00:06:30|15172.8|15170.8|15173.1|15171.1|15173.2|15171.2|15172.7|15170.7|8
1628208400000|2021-08-06 00:06:40|15173|15171|15173.8|15171.8|15173.8|15171.8|15172.7|15170.7|28
1628208410000|2021-08-06 00:06:50|15173.7|15171.7|15174.6|15172.6|15174.7|15172.7|15173.7|15171.7|6
1628208420000|2021-08-06 00:07:00|15174.7|15172.7|15174|15172|15175.6|15173.6|15174|15172|43
1628208430000|2021-08-06 00:07:10|15174.1|15172.1|15173.1|15171.1|15174.5|15172.5|15173.1|15171.1|36
1628208440000|2021-08-06 00:07:20|15173.2|15171.2|15172.1|15170.1|15173.3|15171.3|15172.1|15170.1|13
1628208450000|2021-08-06 00:07:30|15172|15170|15171.1|15169.1|15172.1|15170.1|15171.1|15169.1|16
1628208460000|2021-08-06 00:07:40|15171.2|15169.2|15171.3|15169.3|15171.8|15169.8|15171.1|15169.1|12
1628208470000|2021-08-06 00:07:50|15171.5|15169.5|15171.7|15169.7|15171.7|15169.7|15171.2|15169.2|1
1628208480000|2021-08-06 00:08:00|15171.8|15169.8|15172.5|15170.5|15172.8|15170.8|15171.8|15169.8|5
1628208490000|2021-08-06 00:08:10|15172.1|15170.1|15172.6|15170.6|15172.7|15170.7|15172|15170|15
1628208500000|2021-08-06 00:08:20|15172.7|15170.7|15172.8|15170.8|15173|15171|15172.6|15170.6|6
1628208510000|2021-08-06 00:08:30|15172.7|15170.7|15172.7|15170.7|15172.8|15170.8|15172.6|15170.6|5
1628208520000|2021-08-06 00:08:40|15172.8|15170.8|15172.8|15170.8|15172.8|15170.8|15172.7|15170.7|0
1628208530000|2021-08-06 00:08:50|15172.7|15170.7|15174.1|15172.1|15174.2|15172.2|15172.7|15170.7|13
1628208540000|2021-08-06 00:09:00|15174.2|15172.2|15174.5|15172.5|15174.8|15172.8|15174|15172|9
1628208550000|2021-08-06 00:09:10|15174.3|15172.3|15174.6|15172.6|15174.8|15172.8|15174.2|15172.2|8
1628208560000|2021-08-06 00:09:20|15174.5|15172.5|15174.8|15172.8|15175.1|15173.1|15174.1|15172.1|13
1628208570000|2021-08-06 00:09:30|15174.7|15172.7|15175.5|15173.5|15175.7|15173.7|15174.3|15172.3|35
1628208580000|2021-08-06 00:09:40|15175.6|15173.6|15175.2|15173.2|15175.6|15173.6|15175|15173|2
1628208590000|2021-08-06 00:09:50|15175.3|15173.3|15174.1|15172.1|15175.5|15173.5|15173.8|15171.8|8
1628208600000|2021-08-06 00:10:00|15174.2|15172.2|15174.6|15172.6|15174.7|15172.7|15174.1|15172.1|5
1628208610000|2021-08-06 00:10:10|15174.7|15172.7|15174.8|15172.8|15175|15173|15174.6|15172.6|3
1628208620000|2021-08-06 00:10:20|15174.7|15172.7|15176.1|15174.1|15176.3|15174.3|15174.6|15172.6|46
1628208630000|2021-08-06 00:10:30|15176|15174|15176.6|15174.6|15177.1|15175.1|15176|15174|40
1628208640000|2021-08-06 00:10:40|15176.8|15174.8|15176.8|15174.8|15177.6|15175.6|15176.7|15174.7|19
1628208650000|2021-08-06 00:10:50|15177|15175|15176.5|15174.5|15177|15175|15176.2|15174.2|2
1628208660000|2021-08-06 00:11:00|15176.6|15174.6|15176.8|15174.8|15177.1|15175.1|15176.2|15174.2|41
1628208670000|2021-08-06 00:11:10|15176.7|15174.7|15178.3|15176.3|15178.3|15176.3|15176.7|15174.7|11
1628208680000|2021-08-06 00:11:20|15178.2|15176.2|15177.2|15175.2|15178.3|15176.3|15177.2|15175.2|12
1628208690000|2021-08-06 00:11:30|15177.3|15175.3|15176.3|15174.3|15177.3|15175.3|15176.3|15174.3|4
1628208700000|2021-08-06 00:11:40|15176.2|15174.2|15176.7|15174.7|15176.8|15174.8|15176|15174|9
1628208710000|2021-08-06 00:11:50|15176.8|15174.8|15177.5|15175.5|15177.6|15175.6|15176.3|15174.3|10
1628208720000|2021-08-06 00:12:00|15177.6|15175.6|15177.3|15175.3|15178.1|15176.1|15177.2|15175.2|9
1628208730000|2021-08-06 00:12:10|15177.5|15175.5|15177.2|15175.2|15177.7|15175.7|15177.1|15175.1|6
1628208740000|2021-08-06 00:12:20|15177.1|15175.1|15177.1|15175.1|15177.3|15175.3|15176.8|15174.8|3
1628208750000|2021-08-06 00:12:30|15177.2|15175.2|15177.7|15175.7|15177.7|15175.7|15177.1|15175.1|1
1628208760000|2021-08-06 00:12:40|15177.6|15175.6|15178.1|15176.1|15178.5|15176.5|15177.6|15175.6|14
1628208770000|2021-08-06 00:12:50|15178|15176|15177.7|15175.7|15178.1|15176.1|15177.6|15175.6|2
1628208780000|2021-08-06 00:13:00|15177.8|15175.8|15178|15176|15178.2|15176.2|15177.7|15175.7|13
1628208790000|2021-08-06 00:13:10|15177.8|15175.8|15177.5|15175.5|15178.1|15176.1|15177.5|15175.5|11
1628208800000|2021-08-06 00:13:20|15177.2|15175.2|15177.1|15175.1|15177.5|15175.5|15176.7|15174.7|10
1628208810000|2021-08-06 00:13:30|15177|15175|15177.1|15175.1|15177.2|15175.2|15177|15175|3
1628208820000|2021-08-06 00:13:40|15177|15175|15175.7|15173.7|15177|15175|15175.7|15173.7|15
1628208830000|2021-08-06 00:13:50|15175.8|15173.8|15175.6|15173.6|15176.1|15174.1|15175.6|15173.6|2
1628208840000|2021-08-06 00:14:00|15175.7|15173.7|15174.6|15172.6|15175.8|15173.8|15174.6|15172.6|26
1628208850000|2021-08-06 00:14:10|15174.5|15172.5|15175.3|15173.3|15175.3|15173.3|15174.5|15172.5|8
1628208860000|2021-08-06 00:14:20|15175|15173|15175.5|15173.5|15175.6|15173.6|15174.8|15172.8|14
1628208870000|2021-08-06 00:14:30|15175.6|15173.6|15176|15174|15176.2|15174.2|15175.6|15173.6|6
1628208880000|2021-08-06 00:14:40|15176.1|15174.1|15175.2|15173.2|15176.1|15174.1|15175|15173|12
1628208890000|2021-08-06 00:14:50|15175.3|15173.3|15175.6|15173.6|15175.6|15173.6|15175|15173|3
1628208900000|2021-08-06 00:15:00|15175.5|15173.5|15176.1|15174.1|15176.3|15174.3|15175.2|15173.2|16
1628208910000|2021-08-06 00:15:10|15176.2|15174.2|15177.5|15175.5|15177.8|15175.8|15176.1|15174.1|20
1628208920000|2021-08-06 00:15:20|15177.6|15175.6|15177.1|15175.1|15177.6|15175.6|15177|15175|2
1628208930000|2021-08-06 00:15:30|15177.2|15175.2|15177.3|15175.3|15177.8|15175.8|15177.1|15175.1|1
1628208940000|2021-08-06 00:15:40|15177.2|15175.2|15176.5|15174.5|15177.2|15175.2|15176.3|15174.3|3
1628208950000|2021-08-06 00:15:50|15176.3|15174.3|15176.2|15174.2|15176.7|15174.7|15176.1|15174.1|3
1628208960000|2021-08-06 00:16:00|15176.3|15174.3|15176.2|15174.2|15176.6|15174.6|15176|15174|4
1628208970000|2021-08-06 00:16:10|15176.1|15174.1|15176|15174|15176.2|15174.2|15175.7|15173.7|8
1628208980000|2021-08-06 00:16:20|15175.8|15173.8|15175.5|15173.5|15175.8|15173.8|15174.8|15172.8|4
1628208990000|2021-08-06 00:16:30|15175.3|15173.3|15176|15174|15176|15174|15175.2|15173.2|0
1628209000000|2021-08-06 00:16:40|15175.8|15173.8|15175.8|15173.8|15176|15174|15175.3|15173.3|4
1628209010000|2021-08-06 00:16:50|15175.7|15173.7|15175.1|15173.1|15175.7|15173.7|15175.1|15173.1|2
1628209020000|2021-08-06 00:17:00|15175|15173|15174.8|15172.8|15175.1|15173.1|15174.6|15172.6|9
1628209030000|2021-08-06 00:17:10|15175|15173|15175.5|15173.5|15175.5|15173.5|15174.6|15172.6|3
1628209040000|2021-08-06 00:17:20|15175.6|15173.6|15175.1|15173.1|15175.6|15173.6|15175|15173|2
1628209050000|2021-08-06 00:17:30|15175.2|15173.2|15175.6|15173.6|15175.8|15173.8|15175.2|15173.2|0
1628209060000|2021-08-06 00:17:40|15175.7|15173.7|15176.1|15174.1|15176.1|15174.1|15175.6|15173.6|3
1628209070000|2021-08-06 00:17:50|15176.2|15174.2|15175.1|15173.1|15176.2|15174.2|15175.1|15173.1|9
1628209080000|2021-08-06 00:18:00|15175|15173|15175.5|15173.5|15175.8|15173.8|15175|15173|9
1628209090000|2021-08-06 00:18:10|15175.6|15173.6|15175.3|15173.3|15176.1|15174.1|15175.3|15173.3|0
1628209100000|2021-08-06 00:18:20|15175.5|15173.5|15175.3|15173.3|15175.6|15173.6|15175.3|15173.3|2
1628209110000|2021-08-06 00:18:30|15175.5|15173.5|15175.3|15173.3|15175.8|15173.8|15175.2|15173.2|4
1628209120000|2021-08-06 00:18:40|15175.5|15173.5|15175.6|15173.6|15175.8|15173.8|15175.3|15173.3|3
1628209130000|2021-08-06 00:18:50|15175.7|15173.7|15176.1|15174.1|15176.2|15174.2|15175.7|15173.7|3
1628209140000|2021-08-06 00:19:00|15176|15174|15176.6|15174.6|15176.7|15174.7|15176|15174|5
1628209150000|2021-08-06 00:19:10|15176.7|15174.7|15176.3|15174.3|15176.8|15174.8|15176.3|15174.3|6
1628209160000|2021-08-06 00:19:20|15176.5|15174.5|15176.2|15174.2|15176.5|15174.5|15176|15174|5
1628209170000|2021-08-06 00:19:30|15176.5|15174.5|15176.8|15174.8|15176.8|15174.8|15176.5|15174.5|4
1628209180000|2021-08-06 00:19:40|15177|15175|15177.1|15175.1|15177.3|15175.3|15177|15175|9
1628209190000|2021-08-06 00:19:50|15177|15175|15176.6|15174.6|15177|15175|15176.6|15174.6|2
1628209200000|2021-08-06 00:20:00|15177|15175|15177.1|15175.1|15177.6|15175.6|15176.7|15174.7|14
1628209210000|2021-08-06 00:20:10|15177|15175|15176|15174|15177|15175|15175.8|15173.8|1
1628209220000|2021-08-06 00:20:20|15176.1|15174.1|15176.2|15174.2|15176.5|15174.5|15176|15174|1
1628209230000|2021-08-06 00:20:30|15176.3|15174.3|15176.6|15174.6|15176.6|15174.6|15176.2|15174.2|1
1628209240000|2021-08-06 00:20:40|15176.5|15174.5|15176.6|15174.6|15176.7|15174.7|15176.3|15174.3|4
1628209250000|2021-08-06 00:20:50|15176.5|15174.5|15176.6|15174.6|15176.8|15174.8|15176.5|15174.5|3
1628209260000|2021-08-06 00:21:00|15176.5|15174.5|15177.3|15175.3|15177.5|15175.5|15176.5|15174.5|5
1628209270000|2021-08-06 00:21:10|15177|15175|15177.1|15175.1|15177.1|15175.1|15176.7|15174.7|2
1628209280000|2021-08-06 00:21:20|15177|15175|15177.2|15175.2|15177.6|15175.6|15176.7|15174.7|3
1628209290000|2021-08-06 00:21:30|15177.3|15175.3|15177.3|15175.3|15177.6|15175.6|15176.8|15174.8|6
1628209300000|2021-08-06 00:21:40|15177.5|15175.5|15176.8|15174.8|15177.6|15175.6|15176.8|15174.8|1
1628209310000|2021-08-06 00:21:50|15177|15175|15176.8|15174.8|15177.1|15175.1|15176.8|15174.8|1
1628209320000|2021-08-06 00:22:00|15176.7|15174.7|15176|15174|15176.7|15174.7|15175.8|15173.8|11
1628209330000|2021-08-06 00:22:10|15175.8|15173.8|15178|15176|15178.1|15176.1|15175.5|15173.5|66
1628209340000|2021-08-06 00:22:20|15177.8|15175.8|15178.3|15176.3|15178.3|15176.3|15177.8|15175.8|2
1628209350000|2021-08-06 00:22:30|15178.2|15176.2|15178.6|15176.6|15178.8|15176.8|15178.2|15176.2|13
1628209360000|2021-08-06 00:22:40|15178.7|15176.7|15178.3|15176.3|15178.8|15176.8|15178.2|15176.2|6
1628209370000|2021-08-06 00:22:50|15178.2|15176.2|15178.6|15176.6|15179|15177|15178|15176|8
1628209380000|2021-08-06 00:23:00|15178.5|15176.5|15178.6|15176.6|15178.7|15176.7|15178.2|15176.2|7
1628209390000|2021-08-06 00:23:10|15178.7|15176.7|15178.6|15176.6|15178.8|15176.8|15178.5|15176.5|4
1628209400000|2021-08-06 00:23:20|15178.7|15176.7|15178.6|15176.6|15178.8|15176.8|15178.5|15176.5|3
1628209410000|2021-08-06 00:23:30|15178.5|15176.5|15178.6|15176.6|15178.7|15176.7|15178.3|15176.3|4
1628209420000|2021-08-06 00:23:40|15178.5|15176.5|15178.5|15176.5|15178.7|15176.7|15178.2|15176.2|7
1628209430000|2021-08-06 00:23:50|15178.3|15176.3|15177.6|15175.6|15178.3|15176.3|15177.6|15175.6|8
1628209440000|2021-08-06 00:24:00|15177.7|15175.7|15177.7|15175.7|15178.1|15176.1|15177.5|15175.5|6
1628209450000|2021-08-06 00:24:10|15177.8|15175.8|15177.5|15175.5|15177.8|15175.8|15177.3|15175.3|3
1628209460000|2021-08-06 00:24:20|15177.3|15175.3|15177.6|15175.6|15177.6|15175.6|15177.2|15175.2|2
1628209470000|2021-08-06 00:24:30|15177.7|15175.7|15177.3|15175.3|15177.8|15175.8|15177.3|15175.3|2
1628209480000|2021-08-06 00:24:40|15177.5|15175.5|15177.3|15175.3|15177.7|15175.7|15177.3|15175.3|0
1628209490000|2021-08-06 00:24:50|15176.8|15174.8|15176.8|15174.8|15177|15175|15176.5|15174.5|6
1628209500000|2021-08-06 00:25:00|15177|15175|15176.8|15174.8|15177.1|15175.1|15176.7|15174.7|15
1628209510000|2021-08-06 00:25:10|15177|15175|15176.8|15174.8|15177.3|15175.3|15176.8|15174.8|3
1628209520000|2021-08-06 00:25:20|15177|15175|15176.6|15174.6|15177.2|15175.2|15176.6|15174.6|2
1628209530000|2021-08-06 00:25:30|15176.7|15174.7|15176.6|15174.6|15176.8|15174.8|15176.6|15174.6|0
1628209540000|2021-08-06 00:25:40|15176.5|15174.5|15176.7|15174.7|15177|15175|15176.5|15174.5|7
1628209550000|2021-08-06 00:25:50|15176.6|15174.6|15176.6|15174.6|15176.6|15174.6|15176.6|15174.6|0
1628209560000|2021-08-06 00:26:00|15176.7|15174.7|15176.8|15174.8|15176.8|15174.8|15176.5|15174.5|3
1628209570000|2021-08-06 00:26:10|15177|15175|15177.3|15175.3|15177.8|15175.8|15177|15175|56
1628209580000|2021-08-06 00:26:20|15177.5|15175.5|15178|15176|15178.2|15176.2|15177.3|15175.3|15
1628209590000|2021-08-06 00:26:30|15178.1|15176.1|15178.5|15176.5|15178.6|15176.6|15178|15176|6
1628209600000|2021-08-06 00:26:40|15178.3|15176.3|15178.3|15176.3|15178.6|15176.6|15178.1|15176.1|7
1628209610000|2021-08-06 00:26:50|15178.5|15176.5|15178.3|15176.3|15178.5|15176.5|15178.1|15176.1|4
1628209620000|2021-08-06 00:27:00|15178.5|15176.5|15178.5|15176.5|15178.7|15176.7|15178.3|15176.3|11
1628209630000|2021-08-06 00:27:10|15178.6|15176.6|15178.6|15176.6|15178.6|15176.6|15178.3|15176.3|2
1628209640000|2021-08-06 00:27:20|15178.5|15176.5|15178.8|15176.8|15179|15177|15178.3|15176.3|7
1628209650000|2021-08-06 00:27:30|15178.7|15176.7|15178.6|15176.6|15178.8|15176.8|15178.5|15176.5|2
1628209660000|2021-08-06 00:27:40|15178.7|15176.7|15178|15176|15178.7|15176.7|15177.7|15175.7|8
1628209670000|2021-08-06 00:27:50|15177.8|15175.8|15177.5|15175.5|15178.1|15176.1|15177.5|15175.5|0
1628209680000|2021-08-06 00:28:00|15177.3|15175.3|15177.6|15175.6|15177.6|15175.6|15177.2|15175.2|7
1628209690000|2021-08-06 00:28:10|15177.5|15175.5|15177.5|15175.5|15177.7|15175.7|15177.3|15175.3|0
1628209700000|2021-08-06 00:28:20|15177.3|15175.3|15177.1|15175.1|15177.3|15175.3|15176.8|15174.8|5
1628209710000|2021-08-06 00:28:30|15177|15175|15176.3|15174.3|15177.1|15175.1|15176.3|15174.3|8
1628209720000|2021-08-06 00:28:40|15176.5|15174.5|15176.3|15174.3|15176.8|15174.8|15176.2|15174.2|5
1628209730000|2021-08-06 00:28:50|15176.5|15174.5|15176.3|15174.3|15176.6|15174.6|15176.2|15174.2|1
1628209740000|2021-08-06 00:29:00|15176.2|15174.2|15176.1|15174.1|15176.6|15174.6|15176|15174|14
1628209750000|2021-08-06 00:29:10|15176.2|15174.2|15176.2|15174.2|15176.5|15174.5|15176.1|15174.1|2
1628209760000|2021-08-06 00:29:20|15176.1|15174.1|15176.1|15174.1|15176.3|15174.3|15176|15174|1
1628209770000|2021-08-06 00:29:30|15176.2|15174.2|15176.3|15174.3|15176.5|15174.5|15176|15174|8
1628209780000|2021-08-06 00:29:40|15176.2|15174.2|15176.3|15174.3|15176.3|15174.3|15176.2|15174.2|0
1628209790000|2021-08-06 00:29:50|15176.2|15174.2|15176.3|15174.3|15176.3|15174.3|15175.8|15173.8|2
1628209800000|2021-08-06 00:30:00|15176.2|15174.2|15176.6|15174.6|15176.8|15174.8|15175.8|15173.8|13
1628209810000|2021-08-06 00:30:10|15176.3|15174.3|15176|15174|15176.3|15174.3|15175.8|15173.8|6
1628209820000|2021-08-06 00:30:20|15175.8|15173.8|15176|15174|15176|15174|15175.5|15173.5|3
1628209830000|2021-08-06 00:30:30|15176.1|15174.1|15176.3|15174.3|15176.3|15174.3|15176.1|15174.1|1
1628209840000|2021-08-06 00:30:40|15176.5|15174.5|15176.1|15174.1|15176.6|15174.6|15176.1|15174.1|2
1628209850000|2021-08-06 00:30:50|15176|15174|15175.6|15173.6|15176|15174|15175.6|15173.6|2
1628209860000|2021-08-06 00:31:00|15175.7|15173.7|15175.1|15173.1|15175.7|15173.7|15175|15173|10
1628209870000|2021-08-06 00:31:10|15175|15173|15175.1|15173.1|15175.3|15173.3|15174.8|15172.8|4
1628209880000|2021-08-06 00:31:20|15175.2|15173.2|15175.1|15173.1|15175.5|15173.5|15174.7|15172.7|3
1628209890000|2021-08-06 00:31:30|15175.2|15173.2|15175.3|15173.3|15175.3|15173.3|15175.1|15173.1|6
1628209900000|2021-08-06 00:31:40|15175.5|15173.5|15175.3|15173.3|15175.6|15173.6|15175.3|15173.3|0
1628209910000|2021-08-06 00:31:50|15175.5|15173.5|15175.8|15173.8|15175.8|15173.8|15175.3|15173.3|11
1628209920000|2021-08-06 00:32:00|15175.7|15173.7|15176.1|15174.1|15176.1|15174.1|15175.7|15173.7|3
1628209930000|2021-08-06 00:32:10|15176.2|15174.2|15176.2|15174.2|15176.2|15174.2|15176.1|15174.1|4
1628209940000|2021-08-06 00:32:20|15176.1|15174.1|15175.1|15173.1|15176.1|15174.1|15175|15173|8
1628209950000|2021-08-06 00:32:30|15175.2|15173.2|15175|15173|15175.2|15173.2|15174.8|15172.8|3
1628209960000|2021-08-06 00:32:40|15175.1|15173.1|15175.3|15173.3|15175.6|15173.6|15175|15173|7
1628209970000|2021-08-06 00:32:50|15175.2|15173.2|15175.5|15173.5|15175.6|15173.6|15175.1|15173.1|2
1628209980000|2021-08-06 00:33:00|15175.3|15173.3|15175.5|15173.5|15175.5|15173.5|15175.3|15173.3|0
1628209990000|2021-08-06 00:33:10|15175.7|15173.7|15175.8|15173.8|15175.8|15173.8|15175.7|15173.7|4
1628210000000|2021-08-06 00:33:20|15175.7|15173.7|15176|15174|15176|15174|15175.7|15173.7|0
1628210010000|2021-08-06 00:33:30|15176.1|15174.1|15176.1|15174.1|15176.2|15174.2|15175.7|15173.7|2
1628210020000|2021-08-06 00:33:40|15176|15174|15176.1|15174.1|15176.1|15174.1|15176|15174|1
1628210030000|2021-08-06 00:33:50|15176|15174|15176.2|15174.2|15176.3|15174.3|15176|15174|2
1628210040000|2021-08-06 00:34:00|15176.3|15174.3|15176.3|15174.3|15176.6|15174.6|15176.2|15174.2|11
1628210050000|2021-08-06 00:34:10|15176.2|15174.2|15176.3|15174.3|15176.6|15174.6|15175.8|15173.8|6
1628210060000|2021-08-06 00:34:20|15176.2|15174.2|15175.8|15173.8|15176.5|15174.5|15175.8|15173.8|1
1628210070000|2021-08-06 00:34:30|15176|15174|15176.1|15174.1|15176.3|15174.3|15176|15174|3
1628210080000|2021-08-06 00:34:40|15176|15174|15175.8|15173.8|15176.1|15174.1|15175.7|15173.7|1
1628210090000|2021-08-06 00:34:50|15175.7|15173.7|15175.6|15173.6|15175.8|15173.8|15175.6|15173.6|0
1628210100000|2021-08-06 00:35:00|15175.7|15173.7|15175.6|15173.6|15175.8|15173.8|15175.3|15173.3|11
1628210110000|2021-08-06 00:35:10|15175.7|15173.7|15175.8|15173.8|15175.8|15173.8|15175.6|15173.6|3
1628210120000|2021-08-06 00:35:20|15175.7|15173.7|15175.8|15173.8|15176|15174|15175.7|15173.7|2
1628210130000|2021-08-06 00:35:30|15176|15174|15176.6|15174.6|15176.6|15174.6|15175.8|15173.8|3
1628210140000|2021-08-06 00:35:40|15176.5|15174.5|15175.8|15173.8|15176.5|15174.5|15175.7|15173.7|1
1628210150000|2021-08-06 00:35:50|15176|15174|15176|15174|15176.2|15174.2|15176|15174|0
1628210160000|2021-08-06 00:36:00|15175.8|15173.8|15175.3|15173.3|15176.1|15174.1|15175.2|15173.2|6
1628210170000|2021-08-06 00:36:10|15175.5|15173.5|15175|15173|15175.6|15173.6|15175|15173|1
1628210180000|2021-08-06 00:36:20|15175.2|15173.2|15175.8|15173.8|15176.2|15174.2|15175|15173|36
1628210190000|2021-08-06 00:36:30|15176|15174|15177|15175|15177|15175|15176|15174|1
1628210200000|2021-08-06 00:36:40|15176.8|15174.8|15177|15175|15177.1|15175.1|15176.8|15174.8|5
1628210210000|2021-08-06 00:36:50|15177.1|15175.1|15177.6|15175.6|15177.7|15175.7|15177.1|15175.1|7
1628210220000|2021-08-06 00:37:00|15177.5|15175.5|15177.6|15175.6|15177.7|15175.7|15177.1|15175.1|4
1628210230000|2021-08-06 00:37:10|15177.5|15175.5|15177.3|15175.3|15177.5|15175.5|15177.3|15175.3|0
1628210240000|2021-08-06 00:37:20|15177.5|15175.5|15177.8|15175.8|15178.1|15176.1|15177.5|15175.5|18
1628210250000|2021-08-06 00:37:30|15178|15176|15178|15176|15178.3|15176.3|15177.7|15175.7|16
1628210260000|2021-08-06 00:37:40|15177.8|15175.8|15178.3|15176.3|15178.3|15176.3|15177.8|15175.8|4
1628210270000|2021-08-06 00:37:50|15178.1|15176.1|15178|15176|15178.1|15176.1|15177.6|15175.6|6
1628210280000|2021-08-06 00:38:00|15177.8|15175.8|15177.2|15175.2|15177.8|15175.8|15177.2|15175.2|6
1628210290000|2021-08-06 00:38:10|15177.1|15175.1|15177.3|15175.3|15177.3|15175.3|15176.7|15174.7|10
1628210300000|2021-08-06 00:38:20|15177.5|15175.5|15177.1|15175.1|15177.5|15175.5|15177.1|15175.1|2
1628210310000|2021-08-06 00:38:30|15177.2|15175.2|15177.1|15175.1|15177.2|15175.2|15177.1|15175.1|1
1628210320000|2021-08-06 00:38:40|15177.2|15175.2|15176.8|15174.8|15177.3|15175.3|15176.7|15174.7|5
1628210330000|2021-08-06 00:38:50|15176.7|15174.7|15177.1|15175.1|15177.1|15175.1|15176.7|15174.7|2
1628210340000|2021-08-06 00:39:00|15177|15175|15176.6|15174.6|15177|15175|15176.6|15174.6|3
1628210350000|2021-08-06 00:39:10|15176.5|15174.5|15176.1|15174.1|15176.5|15174.5|15176.1|15174.1|3
1628210360000|2021-08-06 00:39:20|15176.2|15174.2|15176.2|15174.2|15176.3|15174.3|15176|15174|1
1628210370000|2021-08-06 00:39:30|15176.3|15174.3|15176.1|15174.1|15176.5|15174.5|15176.1|15174.1|3
1628210380000|2021-08-06 00:39:40|15176.2|15174.2|15176.2|15174.2|15176.2|15174.2|15176.1|15174.1|0
1628210390000|2021-08-06 00:39:50|15176.1|15174.1|15176.2|15174.2|15176.2|15174.2|15176.1|15174.1|0
1628210400000|2021-08-06 00:40:00|15176.1|15174.1|15176.2|15174.2|15176.5|15174.5|15176.1|15174.1|2
1628210410000|2021-08-06 00:40:10|15176.1|15174.1|15176.3|15174.3|15176.3|15174.3|15176.1|15174.1|5
1628210420000|2021-08-06 00:40:20|15176.5|15174.5|15176.8|15174.8|15177|15175|15176.5|15174.5|3
1628210430000|2021-08-06 00:40:30|15177|15175|15176.2|15174.2|15177|15175|15176.2|15174.2|7
1628210440000|2021-08-06 00:40:40|15176.3|15174.3|15176.2|15174.2|15176.3|15174.3|15176.2|15174.2|0
1628210450000|2021-08-06 00:40:50|15176.1|15174.1|15176.6|15174.6|15176.6|15174.6|15176.1|15174.1|2
1628210460000|2021-08-06 00:41:00|15176.3|15174.3|15176.8|15174.8|15176.8|15174.8|15176.3|15174.3|5
1628210470000|2021-08-06 00:41:10|15177|15175|15177|15175|15177|15175|15177|15175|0
1628210480000|2021-08-06 00:41:20|15176.8|15174.8|15176.6|15174.6|15176.8|15174.8|15176.6|15174.6|1
1628210490000|2021-08-06 00:41:30|15176.7|15174.7|15176.8|15174.8|15176.8|15174.8|15176.6|15174.6|1
1628210500000|2021-08-06 00:41:40|15177|15175|15177.1|15175.1|15177.3|15175.3|15177|15175|7
1628210510000|2021-08-06 00:41:50|15177.2|15175.2|15177.1|15175.1|15177.2|15175.2|15176.8|15174.8|0
1628210520000|2021-08-06 00:42:00|15177|15175|15177.2|15175.2|15177.2|15175.2|15176.7|15174.7|3
1628210530000|2021-08-06 00:42:10|15177.1|15175.1|15177|15175|15177.1|15175.1|15177|15175|2
1628210540000|2021-08-06 00:42:20|15176.8|15174.8|15177.1|15175.1|15177.1|15175.1|15176.8|15174.8|7
1628210550000|2021-08-06 00:42:30|15177.2|15175.2|15177.1|15175.1|15177.2|15175.2|15177.1|15175.1|1
1628210560000|2021-08-06 00:42:40|15177|15175|15177.1|15175.1|15177.2|15175.2|15177|15175|3
1628210570000|2021-08-06 00:42:50|15177|15175|15177.1|15175.1|15177.1|15175.1|15177|15175|1
1628210580000|2021-08-06 00:43:00|15177|15175|15177.1|15175.1|15177.1|15175.1|15177|15175|2
1628210590000|2021-08-06 00:43:10|15177|15175|15176.8|15174.8|15177.1|15175.1|15176.8|15174.8|3
1628210600000|2021-08-06 00:43:20|15176.7|15174.7|15176.7|15174.7|15176.7|15174.7|15176.5|15174.5|1
1628210610000|2021-08-06 00:43:30|15176.8|15174.8|15176.6|15174.6|15176.8|15174.8|15176.3|15174.3|6
1628210620000|2021-08-06 00:43:40|15176.7|15174.7|15176.8|15174.8|15176.8|15174.8|15176.5|15174.5|2
1628210630000|2021-08-06 00:43:50|15176.6|15174.6|15176.8|15174.8|15176.8|15174.8|15176.6|15174.6|4
1628210640000|2021-08-06 00:44:00|15177|15175|15177.1|15175.1|15177.1|15175.1|15176.8|15174.8|6
1628210650000|2021-08-06 00:44:10|15177.2|15175.2|15177|15175|15177.2|15175.2|15177|15175|0
1628210660000|2021-08-06 00:44:20|15176.8|15174.8|15176.3|15174.3|15176.8|15174.8|15176.2|15174.2|6
1628210670000|2021-08-06 00:44:30|15176.2|15174.2|15176.3|15174.3|15176.3|15174.3|15176.2|15174.2|2
1628210680000|2021-08-06 00:44:40|15176.2|15174.2|15175.8|15173.8|15176.2|15174.2|15175.7|15173.7|6
1628210690000|2021-08-06 00:44:50|15175.7|15173.7|15175.6|15173.6|15175.7|15173.7|15175.5|15173.5|10
1628210700000|2021-08-06 00:45:00|15175.7|15173.7|15175.6|15173.6|15175.7|15173.7|15175.1|15173.1|2
1628210710000|2021-08-06 00:45:10|15175.8|15173.8|15175.1|15173.1|15176|15174|15175.1|15173.1|5
1628210720000|2021-08-06 00:45:20|15175.2|15173.2|15175.1|15173.1|15175.3|15173.3|15175.1|15173.1|2
1628210730000|2021-08-06 00:45:30|15175|15173|15174.8|15172.8|15175|15173|15174.8|15172.8|2
1628210740000|2021-08-06 00:45:40|15174.7|15172.7|15174.6|15172.6|15174.7|15172.7|15174.5|15172.5|9
1628210750000|2021-08-06 00:45:50|15174.5|15172.5|15174.3|15172.3|15174.5|15172.5|15174.2|15172.2|7
1628210760000|2021-08-06 00:46:00|15174.5|15172.5|15174.6|15172.6|15174.7|15172.7|15174.5|15172.5|3
1628210770000|2021-08-06 00:46:10|15174.7|15172.7|15175.6|15173.6|15175.6|15173.6|15174.7|15172.7|3
1628210780000|2021-08-06 00:46:20|15175.5|15173.5|15175.3|15173.3|15175.5|15173.5|15175.3|15173.3|0
1628210790000|2021-08-06 00:46:30|15175.2|15173.2|15175.3|15173.3|15175.3|15173.3|15175.2|15173.2|0
1628210800000|2021-08-06 00:46:40|15175.2|15173.2|15175|15173|15175.2|15173.2|15175|15173|0
1628210810000|2021-08-06 00:46:50|15175.1|15173.1|15175.1|15173.1|15175.5|15173.5|15174.8|15172.8|0
1628210820000|2021-08-06 00:47:00|15175.2|15173.2|15175.1|15173.1|15175.2|15173.2|15174.6|15172.6|2
1628210830000|2021-08-06 00:47:10|15175|15173|15174.8|15172.8|15175.1|15173.1|15174.8|15172.8|0
1628210840000|2021-08-06 00:47:20|15174.7|15172.7|15174.8|15172.8|15174.8|15172.8|15174.7|15172.7|1
1628210850000|2021-08-06 00:47:30|15174.7|15172.7|15174.6|15172.6|15174.7|15172.7|15174.5|15172.5|0
1628210860000|2021-08-06 00:47:40|15174.7|15172.7|15174.6|15172.6|15174.7|15172.7|15174.3|15172.3|5
1628210870000|2021-08-06 00:47:50|15174.5|15172.5|15174.2|15172.2|15174.5|15172.5|15174.2|15172.2|11
1628210880000|2021-08-06 00:48:00|15174.1|15172.1|15173.8|15171.8|15174.2|15172.2|15173.8|15171.8|6
1628210890000|2021-08-06 00:48:10|15173.6|15171.6|15173.6|15171.6|15173.7|15171.7|15173.3|15171.3|17
1628210900000|2021-08-06 00:48:20|15173.5|15171.5|15173.3|15171.3|15173.6|15171.6|15173.3|15171.3|4
1628210910000|2021-08-06 00:48:30|15173.5|15171.5|15173.1|15171.1|15173.6|15171.6|15173.1|15171.1|6
1628210920000|2021-08-06 00:48:40|15173|15171|15172.8|15170.8|15173|15171|15172.3|15170.3|29
1628210930000|2021-08-06 00:48:50|15172.7|15170.7|15172.8|15170.8|15172.8|15170.8|15172.6|15170.6|3
1628210940000|2021-08-06 00:49:00|15172.7|15170.7|15172.7|15170.7|15173.1|15171.1|15172.2|15170.2|14
1628210950000|2021-08-06 00:49:10|15172.6|15170.6|15172.7|15170.7|15172.8|15170.8|15172.3|15170.3|1
1628210960000|2021-08-06 00:49:20|15172.6|15170.6|15172.7|15170.7|15172.8|15170.8|15172.3|15170.3|3
1628210970000|2021-08-06 00:49:30|15172.6|15170.6|15172.7|15170.7|15172.7|15170.7|15172.3|15170.3|2
1628210980000|2021-08-06 00:49:40|15172.6|15170.6|15172.8|15170.8|15172.8|15170.8|15172.5|15170.5|1
1628210990000|2021-08-06 00:49:50|15172.7|15170.7|15172.6|15170.6|15172.8|15170.8|15172.5|15170.5|3
1628211000000|2021-08-06 00:50:00|15172.7|15170.7|15172.1|15170.1|15172.8|15170.8|15172.1|15170.1|8
1628211010000|2021-08-06 00:50:10|15172|15170|15171.8|15169.8|15172|15170|15171.5|15169.5|20
1628211020000|2021-08-06 00:50:20|15171.7|15169.7|15171.7|15169.7|15171.8|15169.8|15171.6|15169.6|8
1628211030000|2021-08-06 00:50:30|15171.6|15169.6|15171.6|15169.6|15171.8|15169.8|15171.6|15169.6|12
1628211040000|2021-08-06 00:50:40|15171.7|15169.7|15171.8|15169.8|15171.8|15169.8|15171.6|15169.6|10
1628211050000|2021-08-06 00:50:50|15172|15170|15171.8|15169.8|15172.3|15170.3|15171.8|15169.8|5
1628211060000|2021-08-06 00:51:00|15172|15170|15172.1|15170.1|15172.3|15170.3|15171.8|15169.8|6
1628211070000|2021-08-06 00:51:10|15172|15170|15172.1|15170.1|15172.1|15170.1|15172|15170|0
1628211080000|2021-08-06 00:51:20|15172.2|15170.2|15172.8|15170.8|15172.8|15170.8|15172.1|15170.1|8
1628211090000|2021-08-06 00:51:30|15172.7|15170.7|15172.8|15170.8|15173.1|15171.1|15172.6|15170.6|1
1628211100000|2021-08-06 00:51:40|15173|15171|15172.8|15170.8|15173.2|15171.2|15172.8|15170.8|1
1628211110000|2021-08-06 00:51:50|15173.1|15171.1|15173.5|15171.5|15173.6|15171.6|15173.1|15171.1|9
1628211120000|2021-08-06 00:52:00|15173.6|15171.6|15172.5|15170.5|15173.6|15171.6|15172.3|15170.3|10
1628211130000|2021-08-06 00:52:10|15172.3|15170.3|15172.2|15170.2|15172.3|15170.3|15171.8|15169.8|12
1628211140000|2021-08-06 00:52:20|15172.3|15170.3|15172.6|15170.6|15172.6|15170.6|15172.3|15170.3|2
1628211150000|2021-08-06 00:52:30|15172.5|15170.5|15172.7|15170.7|15172.7|15170.7|15172.2|15170.2|0
1628211160000|2021-08-06 00:52:40|15172.6|15170.6|15172.6|15170.6|15172.8|15170.8|15172.3|15170.3|3
1628211170000|2021-08-06 00:52:50|15172.5|15170.5|15172.5|15170.5|15172.5|15170.5|15172.5|15170.5|0
1628211180000|2021-08-06 00:53:00|15172.3|15170.3|15172.1|15170.1|15172.3|15170.3|15172|15170|7
1628211190000|2021-08-06 00:53:10|15172|15170|15171.8|15169.8|15172.1|15170.1|15171.8|15169.8|1
1628211200000|2021-08-06 00:53:20|15172|15170|15170.8|15168.8|15172|15170|15170.7|15168.7|20
1628211210000|2021-08-06 00:53:30|15171.1|15169.1|15171.8|15169.8|15171.8|15169.8|15171|15169|6
1628211220000|2021-08-06 00:53:40|15172|15170|15171.8|15169.8|15172.2|15170.2|15171.7|15169.7|9
1628211230000|2021-08-06 00:53:50|15172|15170|15171.5|15169.5|15172|15170|15171.5|15169.5|5
1628211240000|2021-08-06 00:54:00|15171.6|15169.6|15171.1|15169.1|15171.8|15169.8|15171.1|15169.1|11
1628211250000|2021-08-06 00:54:10|15171.2|15169.2|15171.8|15169.8|15171.8|15169.8|15171.2|15169.2|4
1628211260000|2021-08-06 00:54:20|15171.7|15169.7|15171.8|15169.8|15171.8|15169.8|15171.6|15169.6|0
1628211270000|2021-08-06 00:54:30|15171.7|15169.7|15171.8|15169.8|15171.8|15169.8|15171.7|15169.7|0
1628211280000|2021-08-06 00:54:40|15171.7|15169.7|15172.1|15170.1|15172.1|15170.1|15171.7|15169.7|2
1628211290000|2021-08-06 00:54:50|15172|15170|15172.3|15170.3|15172.3|15170.3|15171.8|15169.8|5
1628211300000|2021-08-06 00:55:00|15172.2|15170.2|15171.8|15169.8|15172.2|15170.2|15171.7|15169.7|0
1628211310000|2021-08-06 00:55:10|15172|15170|15172|15170|15172|15170|15172|15170|1
1628211320000|2021-08-06 00:55:20|15172.1|15170.1|15172|15170|15172.1|15170.1|15171.8|15169.8|1
1628211330000|2021-08-06 00:55:30|15172.1|15170.1|15172.1|15170.1|15172.1|15170.1|15172|15170|0
1628211350000|2021-08-06 00:55:50|15172|15170|15171.8|15169.8|15172.3|15170.3|15171.7|15169.7|7
1628211360000|2021-08-06 00:56:00|15171.7|15169.7|15171.8|15169.8|15172|15170|15171.3|15169.3|8
1628211370000|2021-08-06 00:56:10|15171.7|15169.7|15171.3|15169.3|15171.7|15169.7|15171.3|15169.3|1
1628211380000|2021-08-06 00:56:20|15171.5|15169.5|15171.5|15169.5|15171.6|15169.6|15171.2|15169.2|0
1628211390000|2021-08-06 00:56:30|15171.3|15169.3|15171.3|15169.3|15171.6|15169.6|15171.1|15169.1|11
1628211400000|2021-08-06 00:56:40|15171.5|15169.5|15171.3|15169.3|15171.6|15169.6|15171.1|15169.1|5
1628211410000|2021-08-06 00:56:50|15171.5|15169.5|15171.8|15169.8|15171.8|15169.8|15171.3|15169.3|1
1628211420000|2021-08-06 00:57:00|15172|15170|15172.1|15170.1|15172.1|15170.1|15171.7|15169.7|4
1628211430000|2021-08-06 00:57:10|15172.2|15170.2|15172.1|15170.1|15172.2|15170.2|15172.1|15170.1|1
1628211440000|2021-08-06 00:57:20|15172|15170|15172.6|15170.6|15172.6|15170.6|15172|15170|8
1628211450000|2021-08-06 00:57:30|15172.5|15170.5|15172.1|15170.1|15172.5|15170.5|15172|15170|6
1628211460000|2021-08-06 00:57:40|15172|15170|15172.1|15170.1|15172.1|15170.1|15171.8|15169.8|1
1628211470000|2021-08-06 00:57:50|15172|15170|15172.1|15170.1|15172.1|15170.1|15171.8|15169.8|4
1628211480000|2021-08-06 00:58:00|15172|15170|15172.5|15170.5|15172.5|15170.5|15171.8|15169.8|7
1628211490000|2021-08-06 00:58:10|15172.6|15170.6|15172.6|15170.6|15172.7|15170.7|15172.6|15170.6|3
1628211500000|2021-08-06 00:58:20|15172.7|15170.7|15172.5|15170.5|15173|15171|15172.5|15170.5|3
1628211510000|2021-08-06 00:58:30|15172.6|15170.6|15172.3|15170.3|15172.6|15170.6|15172.3|15170.3|6
1628211520000|2021-08-06 00:58:40|15172.5|15170.5|15172.6|15170.6|15172.6|15170.6|15172.5|15170.5|1
1628211530000|2021-08-06 00:58:50|15172.7|15170.7|15172.3|15170.3|15172.7|15170.7|15172.2|15170.2|6
1628211540000|2021-08-06 00:59:00|15172.2|15170.2|15172.3|15170.3|15172.3|15170.3|15172.2|15170.2|0
1628211550000|2021-08-06 00:59:10|15172.1|15170.1|15172.1|15170.1|15172.1|15170.1|15172.1|15170.1|5
1628211560000|2021-08-06 00:59:20|15172.2|15170.2|15172.1|15170.1|15172.2|15170.2|15172.1|15170.1|7
1628211570000|2021-08-06 00:59:30|15172|15170|15171.8|15169.8|15172|15170|15171.7|15169.7|3
1628211580000|2021-08-06 00:59:40|15171.7|15169.7|15171.5|15169.5|15171.7|15169.7|15171.3|15169.3|6
1628211590000|2021-08-06 00:59:50|15171.3|15169.3|15171.1|15169.1|15171.3|15169.3|15171|15169|8
1628211600000|2021-08-06 01:00:00|15171|15169|15169.8|15167.8|15171.1|15169.1|15169.8|15167.8|46
1628211610000|2021-08-06 01:00:10|15170|15168|15170.7|15168.7|15171.1|15169.1|15170|15168|11
1628211620000|2021-08-06 01:00:20|15170.6|15168.6|15169.8|15167.8|15170.7|15168.7|15169.5|15167.5|20
1628211630000|2021-08-06 01:00:30|15169.7|15167.7|15170.1|15168.1|15170.1|15168.1|15169.2|15167.2|15
1628211640000|2021-08-06 01:00:40|15170|15168|15170.1|15168.1|15170.2|15168.2|15169.6|15167.6|9
1628211650000|2021-08-06 01:00:50|15170|15168|15169.6|15167.6|15170.1|15168.1|15169.3|15167.3|10
1628211660000|2021-08-06 01:01:00|15169.7|15167.7|15169.6|15167.6|15169.8|15167.8|15169.5|15167.5|9
1628211670000|2021-08-06 01:01:10|15169.5|15167.5|15169.1|15167.1|15169.6|15167.6|15169|15167|8
1628211680000|2021-08-06 01:01:20|15169.3|15167.3|15170.6|15168.6|15170.6|15168.6|15169.2|15167.2|14
1628211690000|2021-08-06 01:01:30|15170.5|15168.5|15171.1|15169.1|15171.1|15169.1|15170.1|15168.1|8
1628211700000|2021-08-06 01:01:40|15171.3|15169.3|15171.1|15169.1|15171.3|15169.3|15171|15169|6
1628211710000|2021-08-06 01:01:50|15171|15169|15171.8|15169.8|15171.8|15169.8|15171|15169|13
1628211720000|2021-08-06 01:02:00|15171.7|15169.7|15171.7|15169.7|15172|15170|15171.5|15169.5|17
1628211730000|2021-08-06 01:02:10|15171.6|15169.6|15172.1|15170.1|15172.1|15170.1|15171.6|15169.6|8
1628211740000|2021-08-06 01:02:20|15172.2|15170.2|15172.1|15170.1|15172.2|15170.2|15171.7|15169.7|21
1628211750000|2021-08-06 01:02:30|15172|15170|15172.1|15170.1|15172.1|15170.1|15171.8|15169.8|3
1628211760000|2021-08-06 01:02:40|15172|15170|15172.1|15170.1|15172.5|15170.5|15171.8|15169.8|17
1628211770000|2021-08-06 01:02:50|15172|15170|15172.1|15170.1|15172.3|15170.3|15171.8|15169.8|3
1628211780000|2021-08-06 01:03:00|15172|15170|15171.2|15169.2|15172|15170|15171.2|15169.2|6
1628211790000|2021-08-06 01:03:10|15171.3|15169.3|15171.6|15169.6|15171.7|15169.7|15170.5|15168.5|14
1628211800000|2021-08-06 01:03:20|15171.5|15169.5|15171.2|15169.2|15171.5|15169.5|15170.8|15168.8|11
1628211810000|2021-08-06 01:03:30|15171.1|15169.1|15171|15169|15171.2|15169.2|15170.8|15168.8|7
1628211820000|2021-08-06 01:03:40|15171.1|15169.1|15171.5|15169.5|15171.5|15169.5|15171.1|15169.1|1
1628211830000|2021-08-06 01:03:50|15171.6|15169.6|15172.5|15170.5|15172.6|15170.6|15171.6|15169.6|11
1628211840000|2021-08-06 01:04:00|15172.6|15170.6|15171.8|15169.8|15172.6|15170.6|15171.7|15169.7|13
1628211850000|2021-08-06 01:04:10|15172.1|15170.1|15172.2|15170.2|15172.5|15170.5|15172.1|15170.1|7
1628211860000|2021-08-06 01:04:20|15172.3|15170.3|15173.1|15171.1|15173.1|15171.1|15172.3|15170.3|2
1628211870000|2021-08-06 01:04:30|15173|15171|15172.6|15170.6|15173.1|15171.1|15172.3|15170.3|9
1628211880000|2021-08-06 01:04:40|15172.7|15170.7|15173.3|15171.3|15173.3|15171.3|15172.5|15170.5|24
1628211890000|2021-08-06 01:04:50|15173.5|15171.5|15172.6|15170.6|15173.8|15171.8|15172.6|15170.6|27
1628211900000|2021-08-06 01:05:00|15172.5|15170.5|15173.2|15171.2|15173.3|15171.3|15172.3|15170.3|9
1628211910000|2021-08-06 01:05:10|15173.3|15171.3|15173.1|15171.1|15173.6|15171.6|15173.1|15171.1|6
1628211920000|2021-08-06 01:05:20|15173.2|15171.2|15172.8|15170.8|15173.2|15171.2|15172.8|15170.8|3
1628211940000|2021-08-06 01:05:40|15173|15171|15173|15171|15173|15171|15173|15171|0
1628211950000|2021-08-06 01:05:50|15172.8|15170.8|15172.8|15170.8|15172.8|15170.8|15172.8|15170.8|1
1628211960000|2021-08-06 01:06:00|15173|15171|15173.1|15171.1|15173.2|15171.2|15172.8|15170.8|8
1628211970000|2021-08-06 01:06:10|15173.2|15171.2|15173.1|15171.1|15173.2|15171.2|15173|15171|5
1628211980000|2021-08-06 01:06:20|15173|15171|15173.5|15171.5|15173.5|15171.5|15173|15171|7
1628211990000|2021-08-06 01:06:30|15173.6|15171.6|15172.8|15170.8|15173.6|15171.6|15172.8|15170.8|10
1628212000000|2021-08-06 01:06:40|15172.7|15170.7|15172.8|15170.8|15172.8|15170.8|15172.6|15170.6|2
1628212010000|2021-08-06 01:06:50|15173|15171|15173|15171|15173.1|15171.1|15172.8|15170.8|8
1628212020000|2021-08-06 01:07:00|15172.8|15170.8|15172.3|15170.3|15172.8|15170.8|15172|15170|20
1628212030000|2021-08-06 01:07:10|15172.5|15170.5|15172.3|15170.3|15172.6|15170.6|15172.1|15170.1|9
1628212040000|2021-08-06 01:07:20|15172.1|15170.1|15172.1|15170.1|15172.3|15170.3|15172.1|15170.1|8
1628212050000|2021-08-06 01:07:30|15172.2|15170.2|15172.2|15170.2|15172.6|15170.6|15172.1|15170.1|6
1628212060000|2021-08-06 01:07:40|15172.5|15170.5|15171.8|15169.8|15172.5|15170.5|15171.7|15169.7|11
1628212070000|2021-08-06 01:07:50|15171.7|15169.7|15172.1|15170.1|15172.1|15170.1|15171.3|15169.3|10
1628212080000|2021-08-06 01:08:00|15172.2|15170.2|15171.8|15169.8|15172.5|15170.5|15171.7|15169.7|1
1628212090000|2021-08-06 01:08:10|15171.7|15169.7|15172.3|15170.3|15172.3|15170.3|15171.7|15169.7|6
1628212100000|2021-08-06 01:08:20|15172.2|15170.2|15172.1|15170.1|15172.3|15170.3|15171.8|15169.8|5
1628212110000|2021-08-06 01:08:30|15172.2|15170.2|15172.3|15170.3|15172.3|15170.3|15172.1|15170.1|0
1628212120000|2021-08-06 01:08:40|15172.5|15170.5|15172.3|15170.3|15172.5|15170.5|15172.3|15170.3|1
1628212130000|2021-08-06 01:08:50|15172.2|15170.2|15172.3|15170.3|15172.3|15170.3|15172.2|15170.2|0
1628212140000|2021-08-06 01:09:00|15172.5|15170.5|15173.2|15171.2|15173.2|15171.2|15172.5|15170.5|14
1628212150000|2021-08-06 01:09:10|15173.1|15171.1|15173.7|15171.7|15173.8|15171.8|15173.1|15171.1|18
1628212160000|2021-08-06 01:09:20|15173.6|15171.6|15173.6|15171.6|15173.8|15171.8|15173.3|15171.3|3
1628212170000|2021-08-06 01:09:30|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.5|15171.5|1
1628212180000|2021-08-06 01:09:40|15173.7|15171.7|15173.3|15171.3|15173.7|15171.7|15173.3|15171.3|3
1628212190000|2021-08-06 01:09:50|15173.5|15171.5|15173.6|15171.6|15173.7|15171.7|15173.5|15171.5|0
1628212200000|2021-08-06 01:10:00|15173.5|15171.5|15173.6|15171.6|15173.7|15171.7|15173.3|15171.3|4
1628212210000|2021-08-06 01:10:10|15173.7|15171.7|15174.1|15172.1|15174.1|15172.1|15173.6|15171.6|11
1628212220000|2021-08-06 01:10:20|15174.2|15172.2|15174.2|15172.2|15174.3|15172.3|15174.1|15172.1|5
1628212230000|2021-08-06 01:10:30|15174.1|15172.1|15174.1|15172.1|15174.2|15172.2|15173.8|15171.8|5
1628212240000|2021-08-06 01:10:40|15174.2|15172.2|15173.8|15171.8|15174.2|15172.2|15173.7|15171.7|6
1628212250000|2021-08-06 01:10:50|15173.7|15171.7|15173.8|15171.8|15173.8|15171.8|15173.7|15171.7|0
1628212260000|2021-08-06 01:11:00|15173.7|15171.7|15173.3|15171.3|15173.8|15171.8|15173.2|15171.2|4
1628212270000|2021-08-06 01:11:10|15173.2|15171.2|15172.7|15170.7|15173.5|15171.5|15172.7|15170.7|6
1628212280000|2021-08-06 01:11:20|15172.8|15170.8|15172.7|15170.7|15172.8|15170.8|15172.7|15170.7|2
1628212290000|2021-08-06 01:11:30|15172.6|15170.6|15172.7|15170.7|15172.7|15170.7|15172.6|15170.6|0
1628212300000|2021-08-06 01:11:40|15172.6|15170.6|15171.8|15169.8|15172.6|15170.6|15171.7|15169.7|2
1628212310000|2021-08-06 01:11:50|15171.7|15169.7|15172.1|15170.1|15172.1|15170.1|15171.3|15169.3|5
1628212320000|2021-08-06 01:12:00|15172.2|15170.2|15171.8|15169.8|15172.2|15170.2|15171.5|15169.5|11
1628212330000|2021-08-06 01:12:10|15172|15170|15172.1|15170.1|15172.2|15170.2|15171.8|15169.8|2
1628212340000|2021-08-06 01:12:20|15172.2|15170.2|15172.3|15170.3|15172.3|15170.3|15172.1|15170.1|0
1628212350000|2021-08-06 01:12:30|15172.2|15170.2|15171.8|15169.8|15172.2|15170.2|15171.7|15169.7|1
1628212360000|2021-08-06 01:12:40|15172|15170|15172|15170|15172.1|15170.1|15171.8|15169.8|0
1628212370000|2021-08-06 01:12:50|15171.8|15169.8|15172.5|15170.5|15172.5|15170.5|15171.8|15169.8|0
1628212380000|2021-08-06 01:13:00|15172.3|15170.3|15172.8|15170.8|15172.8|15170.8|15172.1|15170.1|2
1628212390000|2021-08-06 01:13:10|15173|15171|15173.6|15171.6|15173.6|15171.6|15172.8|15170.8|20
1628212400000|2021-08-06 01:13:20|15173.5|15171.5|15173.3|15171.3|15173.7|15171.7|15173.3|15171.3|8
1628212410000|2021-08-06 01:13:30|15173.2|15171.2|15173|15171|15173.3|15171.3|15172.8|15170.8|5
1628212420000|2021-08-06 01:13:40|15172.8|15170.8|15172.8|15170.8|15173.1|15171.1|15172.8|15170.8|2
1628212430000|2021-08-06 01:13:50|15172.7|15170.7|15172.8|15170.8|15173.1|15171.1|15172.7|15170.7|0
1628212440000|2021-08-06 01:14:00|15172.7|15170.7|15172.8|15170.8|15173|15171|15172.6|15170.6|2
1628212450000|2021-08-06 01:14:10|15173.1|15171.1|15173.3|15171.3|15173.5|15171.5|15173.1|15171.1|4
1628212460000|2021-08-06 01:14:20|15173.5|15171.5|15173.3|15171.3|15173.6|15171.6|15173.2|15171.2|3
1628212470000|2021-08-06 01:14:30|15173.2|15171.2|15173.5|15171.5|15173.5|15171.5|15173.1|15171.1|1
1628212480000|2021-08-06 01:14:40|15173.6|15171.6|15173.6|15171.6|15173.8|15171.8|15173.5|15171.5|0
1628212490000|2021-08-06 01:14:50|15173.5|15171.5|15173.5|15171.5|15173.6|15171.6|15173.5|15171.5|0
1628212500000|2021-08-06 01:15:00|15173.2|15171.2|15173.3|15171.3|15173.7|15171.7|15173.1|15171.1|19
1628212510000|2021-08-06 01:15:10|15173.5|15171.5|15172.8|15170.8|15173.6|15171.6|15172.8|15170.8|5
1628212520000|2021-08-06 01:15:20|15173|15171|15172.8|15170.8|15173|15171|15172.8|15170.8|6
1628212530000|2021-08-06 01:15:30|15173|15171|15173.1|15171.1|15173.2|15171.2|15172.7|15170.7|12
1628212540000|2021-08-06 01:15:40|15173|15171|15172.8|15170.8|15173.1|15171.1|15172.5|15170.5|3
1628212550000|2021-08-06 01:15:50|15172.7|15170.7|15172.8|15170.8|15172.8|15170.8|15172.6|15170.6|1
1628212560000|2021-08-06 01:16:00|15173|15171|15172.3|15170.3|15173|15171|15172.1|15170.1|5
1628212570000|2021-08-06 01:16:10|15172.5|15170.5|15172.6|15170.6|15173|15171|15172.2|15170.2|1
1628212580000|2021-08-06 01:16:20|15172.8|15170.8|15172.8|15170.8|15173|15171|15172.7|15170.7|2
1628212590000|2021-08-06 01:16:30|15173|15171|15172.3|15170.3|15173|15171|15172.3|15170.3|2
1628212600000|2021-08-06 01:16:40|15172.2|15170.2|15172.3|15170.3|15172.6|15170.6|15172|15170|3
1628212610000|2021-08-06 01:16:50|15172.7|15170.7|15173|15171|15173.1|15171.1|15172.5|15170.5|5
1628212620000|2021-08-06 01:17:00|15172.8|15170.8|15172.3|15170.3|15173|15171|15172.3|15170.3|1
1628212630000|2021-08-06 01:17:10|15172.5|15170.5|15172.8|15170.8|15173|15171|15172.5|15170.5|3
1628212640000|2021-08-06 01:17:20|15172.6|15170.6|15172.8|15170.8|15173|15171|15172.6|15170.6|1
1628212650000|2021-08-06 01:17:30|15173|15171|15172.8|15170.8|15173|15171|15172.6|15170.6|0
1628212660000|2021-08-06 01:17:40|15173|15171|15172.7|15170.7|15173.1|15171.1|15172.7|15170.7|6
1628212670000|2021-08-06 01:17:50|15172.8|15170.8|15173|15171|15173.2|15171.2|15172.6|15170.6|5
1628212680000|2021-08-06 01:18:00|15172.8|15170.8|15174.6|15172.6|15174.6|15172.6|15172.8|15170.8|34
1628212690000|2021-08-06 01:18:10|15174.5|15172.5|15174.8|15172.8|15174.8|15172.8|15174.2|15172.2|5
1628212700000|2021-08-06 01:18:20|15174.7|15172.7|15174.6|15172.6|15174.8|15172.8|15174.5|15172.5|7
1628212710000|2021-08-06 01:18:30|15174.7|15172.7|15174.5|15172.5|15174.7|15172.7|15174.5|15172.5|4
1628212720000|2021-08-06 01:18:40|15174.6|15172.6|15174.8|15172.8|15175.1|15173.1|15174.6|15172.6|14
1628212730000|2021-08-06 01:18:50|15174.7|15172.7|15174.3|15172.3|15174.8|15172.8|15174.1|15172.1|5
1628212740000|2021-08-06 01:19:00|15174.2|15172.2|15173.8|15171.8|15174.2|15172.2|15173.8|15171.8|0
1628212750000|2021-08-06 01:19:10|15173.6|15171.6|15173.3|15171.3|15173.6|15171.6|15173.2|15171.2|4
1628212760000|2021-08-06 01:19:20|15173.2|15171.2|15173|15171|15173.5|15171.5|15172.8|15170.8|1
1628212770000|2021-08-06 01:19:30|15172.8|15170.8|15173.1|15171.1|15173.3|15171.3|15172.7|15170.7|6
1628212780000|2021-08-06 01:19:40|15173.2|15171.2|15173.8|15171.8|15174.2|15172.2|15173.2|15171.2|2
1628212790000|2021-08-06 01:19:50|15174|15172|15174.3|15172.3|15174.5|15172.5|15173.8|15171.8|2
1628212800000|2021-08-06 01:20:00|15174.5|15172.5|15174.3|15172.3|15174.7|15172.7|15174.2|15172.2|6
1628212810000|2021-08-06 01:20:10|15174.2|15172.2|15174.5|15172.5|15174.7|15172.7|15174.2|15172.2|1
1628212820000|2021-08-06 01:20:20|15174.3|15172.3|15174.7|15172.7|15174.7|15172.7|15174.1|15172.1|4
1628212830000|2021-08-06 01:20:30|15174.6|15172.6|15173.6|15171.6|15174.7|15172.7|15173.6|15171.6|4
1628212840000|2021-08-06 01:20:40|15173.7|15171.7|15174.6|15172.6|15174.6|15172.6|15173.6|15171.6|1
1628212850000|2021-08-06 01:20:50|15174.5|15172.5|15174.1|15172.1|15174.6|15172.6|15174.1|15172.1|0
1628212860000|2021-08-06 01:21:00|15174.2|15172.2|15174|15172|15174.3|15172.3|15173.7|15171.7|5
1628212870000|2021-08-06 01:21:10|15174.1|15172.1|15174|15172|15174.5|15172.5|15174|15172|5
1628212880000|2021-08-06 01:21:20|15174.1|15172.1|15174.2|15172.2|15174.2|15172.2|15173.8|15171.8|2
1628212890000|2021-08-06 01:21:30|15174.1|15172.1|15174.1|15172.1|15174.1|15172.1|15173.8|15171.8|0
1628212900000|2021-08-06 01:21:40|15174|15172|15174.7|15172.7|15174.8|15172.8|15174|15172|2
1628212910000|2021-08-06 01:21:50|15174.6|15172.6|15174.3|15172.3|15174.6|15172.6|15174.1|15172.1|1
1628212920000|2021-08-06 01:22:00|15174.5|15172.5|15173.8|15171.8|15174.5|15172.5|15173.8|15171.8|4
1628212930000|2021-08-06 01:22:10|15173.7|15171.7|15173.7|15171.7|15173.8|15171.8|15173.3|15171.3|1
1628212940000|2021-08-06 01:22:20|15173.6|15171.6|15172.7|15170.7|15173.7|15171.7|15172.6|15170.6|6
1628212950000|2021-08-06 01:22:30|15172.6|15170.6|15172.2|15170.2|15172.7|15170.7|15172.1|15170.1|10
1628212960000|2021-08-06 01:22:40|15172.3|15170.3|15172.7|15170.7|15172.8|15170.8|15172.2|15170.2|2
1628212970000|2021-08-06 01:22:50|15172.8|15170.8|15172.8|15170.8|15172.8|15170.8|15172.6|15170.6|3
1628212980000|2021-08-06 01:23:00|15173.1|15171.1|15173.1|15171.1|15173.5|15171.5|15172.7|15170.7|4
1628212990000|2021-08-06 01:23:10|15173.2|15171.2|15173.1|15171.1|15173.6|15171.6|15173.1|15171.1|4
1628213000000|2021-08-06 01:23:20|15173.2|15171.2|15172.6|15170.6|15173.2|15171.2|15172.6|15170.6|4
1628213010000|2021-08-06 01:23:30|15172.7|15170.7|15172.1|15170.1|15172.7|15170.7|15171.7|15169.7|11
1628213020000|2021-08-06 01:23:40|15172.2|15170.2|15171.7|15169.7|15172.2|15170.2|15171.7|15169.7|1
1628213030000|2021-08-06 01:23:50|15171.6|15169.6|15171.6|15169.6|15171.7|15169.7|15171.6|15169.6|1
1628213040000|2021-08-06 01:24:00|15171.7|15169.7|15171.3|15169.3|15172.1|15170.1|15171.3|15169.3|7
1628213050000|2021-08-06 01:24:10|15171.5|15169.5|15171.7|15169.7|15171.8|15169.8|15171.1|15169.1|10
1628213060000|2021-08-06 01:24:20|15171.8|15169.8|15171.7|15169.7|15171.8|15169.8|15171.6|15169.6|3
1628213070000|2021-08-06 01:24:30|15171.6|15169.6|15171.8|15169.8|15171.8|15169.8|15171.5|15169.5|6
1628213080000|2021-08-06 01:24:40|15171.7|15169.7|15171.7|15169.7|15171.8|15169.8|15171.6|15169.6|0
1628213090000|2021-08-06 01:24:50|15171.6|15169.6|15171.6|15169.6|15171.8|15169.8|15171.6|15169.6|1
1628213100000|2021-08-06 01:25:00|15171.5|15169.5|15172.2|15170.2|15172.6|15170.6|15171.3|15169.3|28
1628213110000|2021-08-06 01:25:10|15172.3|15170.3|15172.8|15170.8|15172.8|15170.8|15172.3|15170.3|1
1628213120000|2021-08-06 01:25:20|15173|15171|15173.2|15171.2|15173.5|15171.5|15173|15171|2
1628213130000|2021-08-06 01:25:30|15173|15171|15172.8|15170.8|15173.2|15171.2|15172.8|15170.8|1
1628213140000|2021-08-06 01:25:40|15172.7|15170.7|15172.6|15170.6|15172.7|15170.7|15172.6|15170.6|4
1628213150000|2021-08-06 01:25:50|15172.7|15170.7|15172.2|15170.2|15172.7|15170.7|15172.2|15170.2|7
1628213160000|2021-08-06 01:26:00|15172|15170|15171.8|15169.8|15172|15170|15171.6|15169.6|5
1628213170000|2021-08-06 01:26:10|15171.7|15169.7|15171.5|15169.5|15171.7|15169.7|15171.3|15169.3|1
1628213180000|2021-08-06 01:26:20|15171.3|15169.3|15172.1|15170.1|15172.1|15170.1|15171.3|15169.3|5
1628213190000|2021-08-06 01:26:30|15172|15170|15171.8|15169.8|15172|15170|15171.8|15169.8|2
1628213200000|2021-08-06 01:26:40|15172|15170|15173.3|15171.3|15173.3|15171.3|15171.8|15169.8|16
1628213210000|2021-08-06 01:26:50|15173.5|15171.5|15173.3|15171.3|15173.8|15171.8|15173.2|15171.2|6
1628213220000|2021-08-06 01:27:00|15173.2|15171.2|15172.8|15170.8|15173.3|15171.3|15172.6|15170.6|5
1628213230000|2021-08-06 01:27:10|15173|15171|15173.3|15171.3|15173.6|15171.6|15173|15171|6
1628213240000|2021-08-06 01:27:20|15173.5|15171.5|15173.7|15171.7|15173.8|15171.8|15173.5|15171.5|8
1628213250000|2021-08-06 01:27:30|15173.8|15171.8|15173.8|15171.8|15173.8|15171.8|15173.3|15171.3|3
1628213260000|2021-08-06 01:27:40|15173.7|15171.7|15173.3|15171.3|15173.8|15171.8|15173.2|15171.2|3
1628213270000|2021-08-06 01:27:50|15173.2|15171.2|15172.6|15170.6|15173.2|15171.2|15172.5|15170.5|8
1628213280000|2021-08-06 01:28:00|15172.5|15170.5|15172.2|15170.2|15172.6|15170.6|15172.2|15170.2|1
1628213290000|2021-08-06 01:28:10|15172.1|15170.1|15171.8|15169.8|15172.1|15170.1|15171.6|15169.6|7
1628213300000|2021-08-06 01:28:20|15171.7|15169.7|15172.8|15170.8|15172.8|15170.8|15171.7|15169.7|3
1628213310000|2021-08-06 01:28:30|15172.6|15170.6|15172.6|15170.6|15172.8|15170.8|15172.5|15170.5|1
1628213320000|2021-08-06 01:28:40|15172.8|15170.8|15172.8|15170.8|15173.1|15171.1|15172.7|15170.7|3
1628213330000|2021-08-06 01:28:50|15172.7|15170.7|15172.5|15170.5|15172.8|15170.8|15172.5|15170.5|5
1628213340000|2021-08-06 01:29:00|15172.6|15170.6|15172.7|15170.7|15173|15171|15172.6|15170.6|5
1628213350000|2021-08-06 01:29:10|15172.8|15170.8|15172.8|15170.8|15172.8|15170.8|15172.7|15170.7|0
1628213360000|2021-08-06 01:29:20|15173|15171|15173.1|15171.1|15173.1|15171.1|15173|15171|5
1628213370000|2021-08-06 01:29:30|15173.2|15171.2|15172.3|15170.3|15173.2|15171.2|15172.3|15170.3|5
1628213380000|2021-08-06 01:29:40|15172.2|15170.2|15171.8|15169.8|15172.2|15170.2|15171.7|15169.7|11
1628213390000|2021-08-06 01:29:50|15171.7|15169.7|15172.1|15170.1|15172.1|15170.1|15171.7|15169.7|2
1628213400000|2021-08-06 01:30:00|15172|15170|15171.8|15169.8|15172.6|15170.6|15171.3|15169.3|23
1628213410000|2021-08-06 01:30:10|15171.6|15169.6|15170.7|15168.7|15171.8|15169.8|15170.6|15168.6|16
1628213420000|2021-08-06 01:30:20|15170.8|15168.8|15170.1|15168.1|15171|15169|15169.7|15167.7|25
1628213430000|2021-08-06 01:30:30|15170.2|15168.2|15169.3|15167.3|15170.6|15168.6|15169.2|15167.2|33
1628213440000|2021-08-06 01:30:40|15169.2|15167.2|15169.7|15167.7|15170|15168|15169.1|15167.1|24
1628213450000|2021-08-06 01:30:50|15169.8|15167.8|15169.8|15167.8|15169.8|15167.8|15169.3|15167.3|6
1628213460000|2021-08-06 01:31:00|15169.7|15167.7|15170.3|15168.3|15170.5|15168.5|15169.3|15167.3|16
1628213470000|2021-08-06 01:31:10|15170.6|15168.6|15170.8|15168.8|15170.8|15168.8|15170.1|15168.1|9
1628213480000|2021-08-06 01:31:20|15171|15169|15171.3|15169.3|15171.5|15169.5|15171|15169|9
1628213490000|2021-08-06 01:31:30|15171.5|15169.5|15171.8|15169.8|15172.1|15170.1|15171.3|15169.3|16
1628213500000|2021-08-06 01:31:40|15171.7|15169.7|15171.8|15169.8|15171.8|15169.8|15171.1|15169.1|5
1628213510000|2021-08-06 01:31:50|15171.7|15169.7|15171.3|15169.3|15172|15170|15171.1|15169.1|15
1628213520000|2021-08-06 01:32:00|15171.8|15169.8|15171.1|15169.1|15172.1|15170.1|15170.6|15168.6|12
1628213530000|2021-08-06 01:32:10|15171|15169|15171.6|15169.6|15172.1|15170.1|15170.6|15168.6|12
1628213540000|2021-08-06 01:32:20|15171.7|15169.7|15172.8|15170.8|15172.8|15170.8|15171.5|15169.5|13
1628213550000|2021-08-06 01:32:30|15172.7|15170.7|15172.7|15170.7|15172.8|15170.8|15172.5|15170.5|15
1628213560000|2021-08-06 01:32:40|15172.6|15170.6|15172.1|15170.1|15172.6|15170.6|15171.5|15169.5|9
1628213570000|2021-08-06 01:32:50|15172.2|15170.2|15171.7|15169.7|15172.6|15170.6|15171.6|15169.6|11
1628213580000|2021-08-06 01:33:00|15171.8|15169.8|15171.8|15169.8|15172.2|15170.2|15171.3|15169.3|8
1628213590000|2021-08-06 01:33:10|15171.7|15169.7|15171.6|15169.6|15172.3|15170.3|15171.6|15169.6|6
1628213600000|2021-08-06 01:33:20|15171.5|15169.5|15172.1|15170.1|15172.3|15170.3|15171.5|15169.5|2
1628213610000|2021-08-06 01:33:30|15172.2|15170.2|15173|15171|15173.3|15171.3|15172.2|15170.2|12
1628213620000|2021-08-06 01:33:40|15173.1|15171.1|15173.2|15171.2|15173.3|15171.3|15172.6|15170.6|2
1628213630000|2021-08-06 01:33:50|15173.3|15171.3|15173.7|15171.7|15173.7|15171.7|15172.5|15170.5|11
1628213640000|2021-08-06 01:34:00|15173.6|15171.6|15173.2|15171.2|15173.8|15171.8|15173|15171|5
1628213650000|2021-08-06 01:34:10|15173.3|15171.3|15173|15171|15173.3|15171.3|15172.3|15170.3|5
1628213660000|2021-08-06 01:34:20|15172.8|15170.8|15174.1|15172.1|15174.3|15172.3|15172.8|15170.8|27
1628213670000|2021-08-06 01:34:30|15174.3|15172.3|15174.3|15172.3|15174.6|15172.6|15174|15172|11
1628213680000|2021-08-06 01:34:40|15174.2|15172.2|15174|15172|15174.3|15172.3|15173.7|15171.7|1
1628213690000|2021-08-06 01:34:50|15173.8|15171.8|15173.6|15171.6|15174.1|15172.1|15173.3|15171.3|4
1628213700000|2021-08-06 01:35:00|15173.5|15171.5|15174.3|15172.3|15174.3|15172.3|15173.3|15171.3|8
1628213710000|2021-08-06 01:35:10|15174.5|15172.5|15173.5|15171.5|15174.6|15172.6|15173.3|15171.3|3
1628213720000|2021-08-06 01:35:20|15173.6|15171.6|15174|15172|15174.6|15172.6|15173.5|15171.5|5
1628213730000|2021-08-06 01:35:30|15174.1|15172.1|15174.5|15172.5|15174.5|15172.5|15173.8|15171.8|4
1628213740000|2021-08-06 01:35:40|15174.3|15172.3|15174.3|15172.3|15174.6|15172.6|15173.8|15171.8|23
1628213750000|2021-08-06 01:35:50|15174.5|15172.5|15175.2|15173.2|15175.3|15173.3|15174.3|15172.3|39
1628213760000|2021-08-06 01:36:00|15175|15173|15174.8|15172.8|15175.6|15173.6|15174.6|15172.6|6
1628213770000|2021-08-06 01:36:10|15174.7|15172.7|15175|15173|15175.1|15173.1|15174.2|15172.2|10
1628213780000|2021-08-06 01:36:20|15174.8|15172.8|15174.1|15172.1|15175.1|15173.1|15174.1|15172.1|9
1628213790000|2021-08-06 01:36:30|15174.2|15172.2|15173.8|15171.8|15174.6|15172.6|15173.6|15171.6|8
1628213800000|2021-08-06 01:36:40|15173.7|15171.7|15173.8|15171.8|15174.3|15172.3|15173.7|15171.7|0
1628213810000|2021-08-06 01:36:50|15173.7|15171.7|15174.1|15172.1|15174.3|15172.3|15173.7|15171.7|1
1628213820000|2021-08-06 01:37:00|15174|15172|15173.5|15171.5|15174.3|15172.3|15173.5|15171.5|3
1628213830000|2021-08-06 01:37:10|15173.6|15171.6|15172.6|15170.6|15173.7|15171.7|15172.6|15170.6|5
1628213840000|2021-08-06 01:37:20|15172.7|15170.7|15172.3|15170.3|15173|15171|15172.3|15170.3|8
1628213850000|2021-08-06 01:37:30|15172.5|15170.5|15172.8|15170.8|15173.1|15171.1|15172.5|15170.5|7
1628213860000|2021-08-06 01:37:40|15172.7|15170.7|15172.7|15170.7|15172.8|15170.8|15172.6|15170.6|5
1628213870000|2021-08-06 01:37:50|15172.8|15170.8|15172.8|15170.8|15173|15171|15172.6|15170.6|13
1628213880000|2021-08-06 01:38:00|15172.6|15170.6|15171.7|15169.7|15172.6|15170.6|15171.3|15169.3|29
1628213890000|2021-08-06 01:38:10|15171.8|15169.8|15171.5|15169.5|15171.8|15169.8|15171.3|15169.3|5
1628213900000|2021-08-06 01:38:20|15171.3|15169.3|15171.7|15169.7|15171.7|15169.7|15171.1|15169.1|6
1628213910000|2021-08-06 01:38:30|15171.8|15169.8|15171.1|15169.1|15172|15170|15171.1|15169.1|2
1628213920000|2021-08-06 01:38:40|15171.2|15169.2|15171.3|15169.3|15171.7|15169.7|15171.1|15169.1|11
1628213930000|2021-08-06 01:38:50|15171.2|15169.2|15170.6|15168.6|15171.3|15169.3|15170.1|15168.1|17
1628213940000|2021-08-06 01:39:00|15170.5|15168.5|15169.7|15167.7|15170.6|15168.6|15169.7|15167.7|16
1628213950000|2021-08-06 01:39:10|15169.8|15167.8|15169.8|15167.8|15170.6|15168.6|15169.7|15167.7|9
1628213960000|2021-08-06 01:39:20|15170|15168|15169.6|15167.6|15170.5|15168.5|15169.6|15167.6|14
1628213970000|2021-08-06 01:39:30|15169.8|15167.8|15170.6|15168.6|15170.6|15168.6|15169.5|15167.5|8
1628213980000|2021-08-06 01:39:40|15170.7|15168.7|15169.6|15167.6|15170.8|15168.8|15169.6|15167.6|19
1628213990000|2021-08-06 01:39:50|15169.7|15167.7|15168.7|15166.7|15170.1|15168.1|15168.7|15166.7|38
1628214000000|2021-08-06 01:40:00|15168.8|15166.8|15168.6|15166.6|15169|15167|15168.3|15166.3|37
1628214010000|2021-08-06 01:40:10|15168.7|15166.7|15169.5|15167.5|15169.8|15167.8|15168.6|15166.6|17
1628214020000|2021-08-06 01:40:20|15169.6|15167.6|15170.2|15168.2|15170.3|15168.3|15169.1|15167.1|7
1628214030000|2021-08-06 01:40:30|15170.3|15168.3|15171.2|15169.2|15171.2|15169.2|15170.3|15168.3|12
1628214040000|2021-08-06 01:40:40|15171.3|15169.3|15170.6|15168.6|15171.6|15169.6|15170.6|15168.6|9
1628214050000|2021-08-06 01:40:50|15170.3|15168.3|15170.8|15168.8|15170.8|15168.8|15170.2|15168.2|4
1628214060000|2021-08-06 01:41:00|15170.7|15168.7|15170.2|15168.2|15170.7|15168.7|15170.1|15168.1|4
1628214070000|2021-08-06 01:41:10|15170.1|15168.1|15170.3|15168.3|15171.1|15169.1|15170|15168|16
1628214080000|2021-08-06 01:41:20|15170.5|15168.5|15171|15169|15171.1|15169.1|15170.3|15168.3|4
1628214090000|2021-08-06 01:41:30|15171.1|15169.1|15171|15169|15171.3|15169.3|15170.7|15168.7|9
1628214100000|2021-08-06 01:41:40|15171.2|15169.2|15171|15169|15171.3|15169.3|15170.5|15168.5|0
1628214110000|2021-08-06 01:41:50|15170.8|15168.8|15171.5|15169.5|15171.8|15169.8|15170.8|15168.8|11
1628214120000|2021-08-06 01:42:00|15171.6|15169.6|15171.6|15169.6|15172|15170|15171.2|15169.2|6
1628214130000|2021-08-06 01:42:10|15171.5|15169.5|15171.2|15169.2|15171.6|15169.6|15171|15169|3
1628214140000|2021-08-06 01:42:20|15171.1|15169.1|15171.7|15169.7|15171.8|15169.8|15171|15169|0
1628214150000|2021-08-06 01:42:30|15171.6|15169.6|15171|15169|15171.6|15169.6|15170.8|15168.8|4
1628214160000|2021-08-06 01:42:40|15170.8|15168.8|15171.2|15169.2|15171.2|15169.2|15170.5|15168.5|2
1628214170000|2021-08-06 01:42:50|15171.3|15169.3|15171.2|15169.2|15171.7|15169.7|15171|15169|7
1628214180000|2021-08-06 01:43:00|15171.3|15169.3|15170.7|15168.7|15171.5|15169.5|15170.5|15168.5|6
1628214190000|2021-08-06 01:43:10|15170.8|15168.8|15171.3|15169.3|15171.3|15169.3|15170.7|15168.7|1
1628214200000|2021-08-06 01:43:20|15171.5|15169.5|15170.8|15168.8|15172|15170|15170.7|15168.7|4
1628214210000|2021-08-06 01:43:30|15170.5|15168.5|15169.8|15167.8|15170.7|15168.7|15169.7|15167.7|13
1628214220000|2021-08-06 01:43:40|15170|15168|15170.3|15168.3|15170.3|15168.3|15170|15168|3
1628214230000|2021-08-06 01:43:50|15170.5|15168.5|15171|15169|15171.2|15169.2|15170|15168|6
1628214240000|2021-08-06 01:44:00|15171.1|15169.1|15170.1|15168.1|15171.2|15169.2|15170.1|15168.1|2
1628214250000|2021-08-06 01:44:10|15170.2|15168.2|15171|15169|15171.1|15169.1|15170.1|15168.1|4
1628214260000|2021-08-06 01:44:20|15170.8|15168.8|15170.8|15168.8|15171.1|15169.1|15170.7|15168.7|9
1628214270000|2021-08-06 01:44:30|15170.7|15168.7|15170.8|15168.8|15171|15169|15170.5|15168.5|2
1628214280000|2021-08-06 01:44:40|15171|15169|15171.2|15169.2|15171.8|15169.8|15170.8|15168.8|7
1628214290000|2021-08-06 01:44:50|15171.3|15169.3|15172|15170|15172|15170|15171|15169|6
1628214300000|2021-08-06 01:45:00|15171.8|15169.8|15171.6|15169.6|15172|15170|15171|15169|17
1628214310000|2021-08-06 01:45:10|15171.5|15169.5|15171.1|15169.1|15172.1|15170.1|15171.1|15169.1|6
1628214320000|2021-08-06 01:45:20|15171.2|15169.2|15169.6|15167.6|15171.5|15169.5|15169.6|15167.6|90
1628214330000|2021-08-06 01:45:30|15169.3|15167.3|15169.5|15167.5|15169.6|15167.6|15168.8|15166.8|20
1628214340000|2021-08-06 01:45:40|15169.3|15167.3|15170.2|15168.2|15170.2|15168.2|15169.3|15167.3|2
1628214350000|2021-08-06 01:45:50|15170.1|15168.1|15170.7|15168.7|15171|15169|15169.8|15167.8|3
1628214360000|2021-08-06 01:46:00|15170.6|15168.6|15170.7|15168.7|15170.7|15168.7|15169.6|15167.6|10
1628214370000|2021-08-06 01:46:10|15170.6|15168.6|15170.3|15168.3|15170.6|15168.6|15170|15168|0
1628214380000|2021-08-06 01:46:20|15170.5|15168.5|15170.3|15168.3|15170.5|15168.5|15170|15168|2
1628214390000|2021-08-06 01:46:30|15170.5|15168.5|15170|15168|15170.7|15168.7|15169.7|15167.7|2
1628214400000|2021-08-06 01:46:40|15169.8|15167.8|15169.1|15167.1|15170.2|15168.2|15169.1|15167.1|8
1628214410000|2021-08-06 01:46:50|15169|15167|15169.1|15167.1|15169.2|15167.2|15168.8|15166.8|4
1628214420000|2021-08-06 01:47:00|15169|15167|15168.6|15166.6|15169.1|15167.1|15168.3|15166.3|6
1628214430000|2021-08-06 01:47:10|15168.7|15166.7|15169|15167|15169.2|15167.2|15168.7|15166.7|3
1628214440000|2021-08-06 01:47:20|15169.1|15167.1|15169|15167|15169.5|15167.5|15168.7|15166.7|7
1628214450000|2021-08-06 01:47:30|15168.8|15166.8|15168.6|15166.6|15169|15167|15168.3|15166.3|5
1628214460000|2021-08-06 01:47:40|15168.5|15166.5|15168.3|15166.3|15168.8|15166.8|15168.1|15166.1|19
1628214470000|2021-08-06 01:47:50|15168.2|15166.2|15168.2|15166.2|15168.7|15166.7|15167.5|15165.5|24
1628214480000|2021-08-06 01:48:00|15168.5|15166.5|15167.8|15165.8|15168.5|15166.5|15167.6|15165.6|9
1628214490000|2021-08-06 01:48:10|15167.7|15165.7|15168.1|15166.1|15168.1|15166.1|15167.5|15165.5|10
1628214500000|2021-08-06 01:48:20|15168.2|15166.2|15168.1|15166.1|15168.5|15166.5|15168.1|15166.1|10
1628214510000|2021-08-06 01:48:30|15168.2|15166.2|15168.7|15166.7|15168.8|15166.8|15168.2|15166.2|4
1628214520000|2021-08-06 01:48:40|15168.6|15166.6|15169.1|15167.1|15169.3|15167.3|15168.6|15166.6|4
1628214530000|2021-08-06 01:48:50|15169|15167|15169.1|15167.1|15169.2|15167.2|15168.8|15166.8|5
1628214540000|2021-08-06 01:49:00|15169.2|15167.2|15168.7|15166.7|15169.2|15167.2|15168.5|15166.5|7
1628214550000|2021-08-06 01:49:10|15168.6|15166.6|15169|15167|15169|15167|15168.5|15166.5|2
1628214560000|2021-08-06 01:49:20|15169.1|15167.1|15168.3|15166.3|15169.1|15167.1|15167.7|15165.7|17
1628214570000|2021-08-06 01:49:30|15168.2|15166.2|15169|15167|15169.1|15167.1|15168.1|15166.1|9
1628214580000|2021-08-06 01:49:40|15169.1|15167.1|15169|15167|15169.1|15167.1|15168.7|15166.7|3
1628214590000|2021-08-06 01:49:50|15168.8|15166.8|15168.6|15166.6|15169.1|15167.1|15168.6|15166.6|7
1628214600000|2021-08-06 01:50:00|15168.7|15166.7|15168.2|15166.2|15168.7|15166.7|15168.2|15166.2|13
1628214610000|2021-08-06 01:50:10|15168.1|15166.1|15168.8|15166.8|15169.1|15167.1|15168|15166|7
1628214620000|2021-08-06 01:50:20|15169|15167|15169.1|15167.1|15169.1|15167.1|15168.7|15166.7|2
1628214630000|2021-08-06 01:50:30|15169|15167|15169|15167|15169.3|15167.3|15168.8|15166.8|9
1628214640000|2021-08-06 01:50:40|15169.1|15167.1|15168.1|15166.1|15169.1|15167.1|15168.1|15166.1|1
1628214650000|2021-08-06 01:50:50|15168.2|15166.2|15168.5|15166.5|15168.5|15166.5|15168.1|15166.1|12
1628214660000|2021-08-06 01:51:00|15168.3|15166.3|15169.1|15167.1|15169.1|15167.1|15168.3|15166.3|8
1628214670000|2021-08-06 01:51:10|15169.2|15167.2|15169.5|15167.5|15169.8|15167.8|15169|15167|17
1628214680000|2021-08-06 01:51:20|15169.6|15167.6|15169.1|15167.1|15169.6|15167.6|15168.8|15166.8|1
1628214690000|2021-08-06 01:51:30|15169|15167|15169.1|15167.1|15169.2|15167.2|15168.7|15166.7|5
1628214700000|2021-08-06 01:51:40|15169.2|15167.2|15169.7|15167.7|15169.7|15167.7|15169.2|15167.2|6
1628214710000|2021-08-06 01:51:50|15169.6|15167.6|15169.7|15167.7|15169.8|15167.8|15169.3|15167.3|3
1628214720000|2021-08-06 01:52:00|15169.6|15167.6|15169.5|15167.5|15170.2|15168.2|15169.5|15167.5|14
1628214730000|2021-08-06 01:52:10|15169.6|15167.6|15170.6|15168.6|15170.7|15168.7|15169.5|15167.5|9
1628214740000|2021-08-06 01:52:20|15170.5|15168.5|15170.7|15168.7|15170.7|15168.7|15170.3|15168.3|5
1628214750000|2021-08-06 01:52:30|15170.8|15168.8|15170.8|15168.8|15170.8|15168.8|15170.5|15168.5|3
1628214760000|2021-08-06 01:52:40|15171.1|15169.1|15171.8|15169.8|15171.8|15169.8|15171.1|15169.1|18
1628214770000|2021-08-06 01:52:50|15171.7|15169.7|15171.3|15169.3|15171.7|15169.7|15171|15169|3
1628214780000|2021-08-06 01:53:00|15171.2|15169.2|15171.7|15169.7|15172|15170|15171.1|15169.1|5
1628214790000|2021-08-06 01:53:10|15171.8|15169.8|15172|15170|15172.1|15170.1|15171.7|15169.7|12
1628214800000|2021-08-06 01:53:20|15172.1|15170.1|15172|15170|15172.1|15170.1|15171.8|15169.8|1
1628214810000|2021-08-06 01:53:30|15172.1|15170.1|15171.6|15169.6|15172.1|15170.1|15171.6|15169.6|2
1628214820000|2021-08-06 01:53:40|15171.7|15169.7|15171.7|15169.7|15171.8|15169.8|15171.5|15169.5|3
1628214830000|2021-08-06 01:53:50|15171.6|15169.6|15171.6|15169.6|15171.6|15169.6|15171.6|15169.6|0
1628214840000|2021-08-06 01:54:00|15171.5|15169.5|15171.1|15169.1|15171.7|15169.7|15171|15169|6
1628214850000|2021-08-06 01:54:10|15171.2|15169.2|15171.3|15169.3|15171.3|15169.3|15170.7|15168.7|2
1628214860000|2021-08-06 01:54:20|15171.5|15169.5|15171.3|15169.3|15171.6|15169.6|15171.2|15169.2|4
1628214870000|2021-08-06 01:54:30|15171.2|15169.2|15170.8|15168.8|15171.3|15169.3|15170.8|15168.8|5
1628214880000|2021-08-06 01:54:40|15170.7|15168.7|15171.5|15169.5|15171.5|15169.5|15170.6|15168.6|0
1628214890000|2021-08-06 01:54:50|15171.2|15169.2|15171.3|15169.3|15171.5|15169.5|15171.1|15169.1|1
1628214900000|2021-08-06 01:55:00|15171.5|15169.5|15170.1|15168.1|15171.5|15169.5|15170.1|15168.1|11
1628214910000|2021-08-06 01:55:10|15169.8|15167.8|15169.5|15167.5|15170.1|15168.1|15169.5|15167.5|17
1628214920000|2021-08-06 01:55:20|15169.6|15167.6|15169.6|15167.6|15170|15168|15169.5|15167.5|4
1628214930000|2021-08-06 01:55:30|15169.7|15167.7|15169.1|15167.1|15169.7|15167.7|15169.1|15167.1|8
1628214940000|2021-08-06 01:55:40|15169|15167|15169.1|15167.1|15169.8|15167.8|15168.8|15166.8|3
1628214950000|2021-08-06 01:55:50|15169.2|15167.2|15169.5|15167.5|15169.5|15167.5|15168.3|15166.3|5
1628214960000|2021-08-06 01:56:00|15169.2|15167.2|15169.6|15167.6|15169.8|15167.8|15169.2|15167.2|6
1628214970000|2021-08-06 01:56:10|15170|15168|15170.1|15168.1|15170.2|15168.2|15169.7|15167.7|9
1628214980000|2021-08-06 01:56:20|15170.2|15168.2|15169.8|15167.8|15170.2|15168.2|15169.6|15167.6|7
1628214990000|2021-08-06 01:56:30|15169.7|15167.7|15169.8|15167.8|15169.8|15167.8|15169.6|15167.6|0
1628215000000|2021-08-06 01:56:40|15169.7|15167.7|15169.6|15167.6|15169.8|15167.8|15169.5|15167.5|1
1628215010000|2021-08-06 01:56:50|15169.7|15167.7|15169.8|15167.8|15170.1|15168.1|15169.6|15167.6|7
1628215020000|2021-08-06 01:57:00|15170|15168|15171.1|15169.1|15171.1|15169.1|15169.8|15167.8|41
1628215030000|2021-08-06 01:57:10|15170.7|15168.7|15170.5|15168.5|15170.8|15168.8|15170.3|15168.3|1
1628215040000|2021-08-06 01:57:20|15170.3|15168.3|15170.1|15168.1|15170.5|15168.5|15169.8|15167.8|1
1628215050000|2021-08-06 01:57:30|15170|15168|15170.3|15168.3|15170.8|15168.8|15169.8|15167.8|3
1628215060000|2021-08-06 01:57:40|15170.2|15168.2|15171.3|15169.3|15171.3|15169.3|15170.1|15168.1|5
1628215070000|2021-08-06 01:57:50|15171.5|15169.5|15172.1|15170.1|15172.1|15170.1|15170.8|15168.8|9
1628215080000|2021-08-06 01:58:00|15171.8|15169.8|15172|15170|15172.1|15170.1|15171.7|15169.7|7
1628215090000|2021-08-06 01:58:10|15171.8|15169.8|15171.7|15169.7|15172.1|15170.1|15171.5|15169.5|1
1628215100000|2021-08-06 01:58:20|15171.6|15169.6|15172.1|15170.1|15172.1|15170.1|15171.6|15169.6|7
1628215110000|2021-08-06 01:58:30|15172.2|15170.2|15172|15170|15172.2|15170.2|15171.8|15169.8|12
1628215120000|2021-08-06 01:58:40|15171.8|15169.8|15172.1|15170.1|15172.1|15170.1|15171.8|15169.8|0
1628215130000|2021-08-06 01:58:50|15172.7|15170.7|15172.5|15170.5|15173|15171|15172.3|15170.3|16
1628215140000|2021-08-06 01:59:00|15172.6|15170.6|15173.6|15171.6|15173.6|15171.6|15172.5|15170.5|12
1628215150000|2021-08-06 01:59:10|15173.8|15171.8|15172.8|15170.8|15173.8|15171.8|15172.8|15170.8|21
1628215160000|2021-08-06 01:59:20|15173|15171|15172.7|15170.7|15173|15171|15172.3|15170.3|1
1628215170000|2021-08-06 01:59:30|15172.6|15170.6|15172.6|15170.6|15172.8|15170.8|15172.2|15170.2|1
1628215180000|2021-08-06 01:59:40|15172.5|15170.5|15172.8|15170.8|15172.8|15170.8|15172.1|15170.1|1
1628215190000|2021-08-06 01:59:50|15172.7|15170.7|15172.1|15170.1|15172.7|15170.7|15171.6|15169.6|10
1628215200000|2021-08-06 02:00:00|15172|15170|15170.6|15168.6|15172|15170|15170.6|15168.6|16
1628215210000|2021-08-06 02:00:10|15170.7|15168.7|15171.1|15169.1|15171.2|15169.2|15170.5|15168.5|8
1628215220000|2021-08-06 02:00:20|15171|15169|15170.5|15168.5|15171|15169|15170.3|15168.3|7
1628215230000|2021-08-06 02:00:30|15170.6|15168.6|15170.3|15168.3|15170.6|15168.6|15170.2|15168.2|1
1628215240000|2021-08-06 02:00:40|15170.5|15168.5|15170.6|15168.6|15170.8|15168.8|15170.1|15168.1|8
1628215250000|2021-08-06 02:00:50|15170.5|15168.5|15171.3|15169.3|15171.5|15169.5|15170.3|15168.3|0
1628215260000|2021-08-06 02:01:00|15171.6|15169.6|15170.6|15168.6|15171.8|15169.8|15170.6|15168.6|6
1628215270000|2021-08-06 02:01:10|15170.1|15168.1|15170.1|15168.1|15170.6|15168.6|15170.1|15168.1|4
1628215280000|2021-08-06 02:01:20|15170.2|15168.2|15169.7|15167.7|15170.3|15168.3|15169.6|15167.6|4
1628215290000|2021-08-06 02:01:30|15169.8|15167.8|15169.6|15167.6|15170.6|15168.6|15169.6|15167.6|8
1628215300000|2021-08-06 02:01:40|15169.5|15167.5|15169.6|15167.6|15169.7|15167.7|15169.3|15167.3|3
1628215310000|2021-08-06 02:01:50|15169.7|15167.7|15169.8|15167.8|15170.1|15168.1|15169.5|15167.5|1
1628215320000|2021-08-06 02:02:00|15169.7|15167.7|15169.6|15167.6|15169.7|15167.7|15169.1|15167.1|16
1628215330000|2021-08-06 02:02:10|15169.7|15167.7|15170.1|15168.1|15170.2|15168.2|15169.6|15167.6|6
1628215340000|2021-08-06 02:02:20|15170|15168|15169.2|15167.2|15170.1|15168.1|15169.2|15167.2|5
1628215350000|2021-08-06 02:02:30|15169.3|15167.3|15169.6|15167.6|15169.8|15167.8|15169.2|15167.2|2
1628215360000|2021-08-06 02:02:40|15169.7|15167.7|15169.8|15167.8|15169.8|15167.8|15169.6|15167.6|0
1628215370000|2021-08-06 02:02:50|15169.7|15167.7|15170.3|15168.3|15170.3|15168.3|15169.7|15167.7|3
1628215380000|2021-08-06 02:03:00|15170.5|15168.5|15170.3|15168.3|15170.6|15168.6|15169.8|15167.8|11
1628215390000|2021-08-06 02:03:10|15170.2|15168.2|15169.3|15167.3|15170.2|15168.2|15169.3|15167.3|12
1628215400000|2021-08-06 02:03:20|15169.2|15167.2|15169.1|15167.1|15169.7|15167.7|15169|15167|9
1628215410000|2021-08-06 02:03:30|15169.3|15167.3|15169.6|15167.6|15169.7|15167.7|15169.3|15167.3|2
1628215420000|2021-08-06 02:03:40|15169.7|15167.7|15169.6|15167.6|15169.8|15167.8|15169.1|15167.1|3
1628215430000|2021-08-06 02:03:50|15169.7|15167.7|15169.6|15167.6|15170.2|15168.2|15169.6|15167.6|1
1628215440000|2021-08-06 02:04:00|15169.5|15167.5|15169.7|15167.7|15170|15168|15169.3|15167.3|1
1628215450000|2021-08-06 02:04:10|15169.8|15167.8|15170.3|15168.3|15170.8|15168.8|15169.8|15167.8|4
1628215460000|2021-08-06 02:04:20|15170.2|15168.2|15170.1|15168.1|15170.3|15168.3|15170.1|15168.1|0
1628215470000|2021-08-06 02:04:30|15170.2|15168.2|15169.6|15167.6|15170.2|15168.2|15169.3|15167.3|3
1628215480000|2021-08-06 02:04:40|15169.7|15167.7|15169.7|15167.7|15170|15168|15169.7|15167.7|0
1628215490000|2021-08-06 02:04:50|15169.8|15167.8|15170.1|15168.1|15170.2|15168.2|15169.7|15167.7|1
1628215500000|2021-08-06 02:05:00|15170.2|15168.2|15170.7|15168.7|15171|15169|15170|15168|3
1628215510000|2021-08-06 02:05:10|15170.6|15168.6|15171|15169|15171|15169|15170.3|15168.3|4
1628215520000|2021-08-06 02:05:20|15170.8|15168.8|15171.6|15169.6|15172|15170|15170.8|15168.8|12
1628215530000|2021-08-06 02:05:30|15171.5|15169.5|15171.6|15169.6|15171.8|15169.8|15171.2|15169.2|4
1628215540000|2021-08-06 02:05:40|15171.7|15169.7|15171.8|15169.8|15172|15170|15171.6|15169.6|9
1628215550000|2021-08-06 02:05:50|15171.7|15169.7|15171.3|15169.3|15171.7|15169.7|15171.3|15169.3|2
1628215560000|2021-08-06 02:06:00|15171.2|15169.2|15170.6|15168.6|15171.2|15169.2|15170.2|15168.2|11
1628215570000|2021-08-06 02:06:10|15170.7|15168.7|15170.6|15168.6|15170.7|15168.7|15170.3|15168.3|3
1628215580000|2021-08-06 02:06:20|15170.7|15168.7|15170.7|15168.7|15171.2|15169.2|15170.6|15168.6|2
1628215590000|2021-08-06 02:06:30|15170.8|15168.8|15171.1|15169.1|15171.3|15169.3|15170.8|15168.8|0
1628215600000|2021-08-06 02:06:40|15171.3|15169.3|15171.6|15169.6|15171.7|15169.7|15171.1|15169.1|3
1628215610000|2021-08-06 02:06:50|15171.5|15169.5|15171.1|15169.1|15171.6|15169.6|15171.1|15169.1|2
1628215620000|2021-08-06 02:07:00|15171|15169|15171.2|15169.2|15171.2|15169.2|15170.3|15168.3|3
1628215630000|2021-08-06 02:07:10|15171.3|15169.3|15171.8|15169.8|15171.8|15169.8|15171|15169|2
1628215640000|2021-08-06 02:07:20|15171.7|15169.7|15171.6|15169.6|15171.8|15169.8|15171.3|15169.3|4
1628215650000|2021-08-06 02:07:30|15171.7|15169.7|15171.8|15169.8|15172|15170|15171.5|15169.5|10
1628215660000|2021-08-06 02:07:40|15172|15170|15171.6|15169.6|15172|15170|15171.5|15169.5|0
1628215670000|2021-08-06 02:07:50|15171.5|15169.5|15171.5|15169.5|15171.6|15169.6|15171.3|15169.3|1
1628215680000|2021-08-06 02:08:00|15171.6|15169.6|15172.1|15170.1|15172.2|15170.2|15171.5|15169.5|4
1628215690000|2021-08-06 02:08:10|15172|15170|15172|15170|15172.2|15170.2|15171.6|15169.6|10
1628215700000|2021-08-06 02:08:20|15171.8|15169.8|15171.6|15169.6|15171.8|15169.8|15171.2|15169.2|6
1628215710000|2021-08-06 02:08:30|15171.5|15169.5|15171.3|15169.3|15171.6|15169.6|15170.8|15168.8|9
1628215720000|2021-08-06 02:08:40|15171.2|15169.2|15171.5|15169.5|15171.6|15169.6|15171|15169|2
1628215730000|2021-08-06 02:08:50|15171.3|15169.3|15170.8|15168.8|15171.5|15169.5|15170.8|15168.8|2
1628215740000|2021-08-06 02:09:00|15171|15169|15171.2|15169.2|15171.5|15169.5|15171|15169|3
1628215750000|2021-08-06 02:09:10|15171.1|15169.1|15171.3|15169.3|15171.5|15169.5|15171|15169|2
1628215760000|2021-08-06 02:09:20|15171.2|15169.2|15171|15169|15171.2|15169.2|15170.8|15168.8|4
1628215770000|2021-08-06 02:09:30|15171.1|15169.1|15171.3|15169.3|15171.3|15169.3|15170.8|15168.8|0
1628215780000|2021-08-06 02:09:40|15171.2|15169.2|15171|15169|15171.2|15169.2|15170.8|15168.8|1
1628215790000|2021-08-06 02:09:50|15171.1|15169.1|15170.8|15168.8|15171.2|15169.2|15170.8|15168.8|0
1628215800000|2021-08-06 02:10:00|15171|15169|15170.5|15168.5|15171.1|15169.1|15170.3|15168.3|5
1628215810000|2021-08-06 02:10:10|15170.3|15168.3|15171|15169|15171|15169|15170.2|15168.2|4
1628215820000|2021-08-06 02:10:20|15170.8|15168.8|15171|15169|15171.1|15169.1|15170.7|15168.7|0
1628215830000|2021-08-06 02:10:30|15171.1|15169.1|15171|15169|15171.1|15169.1|15170.8|15168.8|0
1628215840000|2021-08-06 02:10:40|15171.1|15169.1|15171|15169|15171.1|15169.1|15170.6|15168.6|11
1628215850000|2021-08-06 02:10:50|15170.8|15168.8|15170.8|15168.8|15171.5|15169.5|15170.7|15168.7|2
1628215860000|2021-08-06 02:11:00|15171|15169|15170.6|15168.6|15171.5|15169.5|15170.5|15168.5|1
1628215870000|2021-08-06 02:11:10|15170.3|15168.3|15170.3|15168.3|15170.7|15168.7|15170.3|15168.3|2
1628215880000|2021-08-06 02:11:20|15170.2|15168.2|15170.2|15168.2|15170.3|15168.3|15169.6|15167.6|16
1628215890000|2021-08-06 02:11:30|15170.3|15168.3|15170.8|15168.8|15171|15169|15170.3|15168.3|6
1628215900000|2021-08-06 02:11:40|15170.7|15168.7|15170.8|15168.8|15170.8|15168.8|15170.5|15168.5|1
1628215910000|2021-08-06 02:11:50|15171|15169|15170.7|15168.7|15171.3|15169.3|15170.7|15168.7|5
1628215920000|2021-08-06 02:12:00|15170.5|15168.5|15170.3|15168.3|15170.8|15168.8|15170.3|15168.3|3
1628215930000|2021-08-06 02:12:10|15170.5|15168.5|15170.1|15168.1|15170.5|15168.5|15169.8|15167.8|4
1628215940000|2021-08-06 02:12:20|15170|15168|15170.3|15168.3|15170.6|15168.6|15170|15168|1
1628215950000|2021-08-06 02:12:30|15170.5|15168.5|15170|15168|15170.5|15168.5|15169.8|15167.8|1
1628215960000|2021-08-06 02:12:40|15170.1|15168.1|15170.5|15168.5|15170.7|15168.7|15170.1|15168.1|0
1628215970000|2021-08-06 02:12:50|15170.3|15168.3|15170.7|15168.7|15170.7|15168.7|15170.1|15168.1|1
1628215980000|2021-08-06 02:13:00|15170.8|15168.8|15170.6|15168.6|15171.1|15169.1|15170.6|15168.6|1
1628215990000|2021-08-06 02:13:10|15170.5|15168.5|15170.7|15168.7|15170.8|15168.8|15170.1|15168.1|4
1628216000000|2021-08-06 02:13:20|15170.8|15168.8|15170.7|15168.7|15170.8|15168.8|15170.2|15168.2|0
1628216010000|2021-08-06 02:13:30|15170.6|15168.6|15171|15169|15171.2|15169.2|15170.5|15168.5|0
1628216020000|2021-08-06 02:13:40|15171.1|15169.1|15171.1|15169.1|15171.3|15169.3|15171|15169|2
1628216030000|2021-08-06 02:13:50|15171|15169|15171|15169|15171.2|15169.2|15170.6|15168.6|3
1628216040000|2021-08-06 02:14:00|15171.1|15169.1|15171.1|15169.1|15171.3|15169.3|15170.7|15168.7|1
1628216050000|2021-08-06 02:14:10|15171|15169|15171.1|15169.1|15171.3|15169.3|15170.8|15168.8|4
1628216060000|2021-08-06 02:14:20|15171.2|15169.2|15171.2|15169.2|15171.5|15169.5|15171.1|15169.1|3
1628216070000|2021-08-06 02:14:30|15171.1|15169.1|15172.1|15170.1|15172.2|15170.2|15170.8|15168.8|14
1628216080000|2021-08-06 02:14:40|15172|15170|15172.2|15170.2|15172.3|15170.3|15171.8|15169.8|7
1628216090000|2021-08-06 02:14:50|15172.3|15170.3|15172.2|15170.2|15172.3|15170.3|15172|15170|7
1628216100000|2021-08-06 02:15:00|15172.3|15170.3|15171.6|15169.6|15172.3|15170.3|15171.6|15169.6|2
1628216110000|2021-08-06 02:15:10|15171.7|15169.7|15172|15170|15172.1|15170.1|15171.6|15169.6|1
1628216120000|2021-08-06 02:15:20|15171.8|15169.8|15171.3|15169.3|15172|15170|15171|15169|8
1628216130000|2021-08-06 02:15:30|15171.5|15169.5|15171.7|15169.7|15171.8|15169.8|15171.3|15169.3|1
1628216140000|2021-08-06 02:15:40|15171.8|15169.8|15171.6|15169.6|15171.8|15169.8|15171.6|15169.6|0
1628216150000|2021-08-06 02:15:50|15171.7|15169.7|15172.3|15170.3|15172.5|15170.5|15171.6|15169.6|7
1628216160000|2021-08-06 02:16:00|15172.2|15170.2|15172|15170|15172.2|15170.2|15171.6|15169.6|2
1628216170000|2021-08-06 02:16:10|15171.8|15169.8|15171|15169|15171.8|15169.8|15170.8|15168.8|11
1628216180000|2021-08-06 02:16:20|15171.1|15169.1|15171|15169|15171.3|15169.3|15170.8|15168.8|1
1628216190000|2021-08-06 02:16:30|15170.8|15168.8|15171.2|15169.2|15171.2|15169.2|15170.8|15168.8|2
1628216200000|2021-08-06 02:16:40|15171.1|15169.1|15171|15169|15171.3|15169.3|15171|15169|1
1628216210000|2021-08-06 02:16:50|15170.8|15168.8|15171.3|15169.3|15171.3|15169.3|15170.8|15168.8|1
1628216220000|2021-08-06 02:17:00|15171.5|15169.5|15171.5|15169.5|15172|15170|15171.3|15169.3|2
1628216230000|2021-08-06 02:17:10|15171.3|15169.3|15171.5|15169.5|15171.6|15169.6|15171.2|15169.2|0
1628216240000|2021-08-06 02:17:20|15171.6|15169.6|15171.8|15169.8|15172|15170|15171.5|15169.5|3
1628216250000|2021-08-06 02:17:30|15171.7|15169.7|15171.8|15169.8|15172|15170|15171.6|15169.6|3
1628216260000|2021-08-06 02:17:40|15172|15170|15171.8|15169.8|15172.1|15170.1|15171.7|15169.7|0
1628216270000|2021-08-06 02:17:50|15172|15170|15172.5|15170.5|15172.7|15170.7|15171.8|15169.8|12
1628216280000|2021-08-06 02:18:00|15172.6|15170.6|15172|15170|15172.6|15170.6|15171.5|15169.5|41
1628216290000|2021-08-06 02:18:10|15171.8|15169.8|15171.6|15169.6|15172|15170|15171.5|15169.5|3
1628216300000|2021-08-06 02:18:20|15171.7|15169.7|15171.6|15169.6|15172|15170|15171.6|15169.6|3
1628216310000|2021-08-06 02:18:30|15171.7|15169.7|15171.8|15169.8|15171.8|15169.8|15171.6|15169.6|0
1628216320000|2021-08-06 02:18:40|15172|15170|15172.1|15170.1|15172.3|15170.3|15172|15170|4
1628216330000|2021-08-06 02:18:50|15172|15170|15171.8|15169.8|15172.1|15170.1|15171.6|15169.6|0
1628216340000|2021-08-06 02:19:00|15172|15170|15172.1|15170.1|15172.1|15170.1|15171.7|15169.7|2
1628216350000|2021-08-06 02:19:10|15172.2|15170.2|15173.3|15171.3|15173.3|15171.3|15172.2|15170.2|16
1628216360000|2021-08-06 02:19:20|15173.2|15171.2|15172.8|15170.8|15173.2|15171.2|15172.3|15170.3|3
1628216370000|2021-08-06 02:19:30|15172.7|15170.7|15172.3|15170.3|15172.7|15170.7|15172.3|15170.3|0
1628216380000|2021-08-06 02:19:40|15172.2|15170.2|15171.8|15169.8|15172.2|15170.2|15171.6|15169.6|4
1628216390000|2021-08-06 02:19:50|15172|15170|15171.8|15169.8|15172|15170|15171.6|15169.6|3
1628216400000|2021-08-06 02:20:00|15171.7|15169.7|15171.3|15169.3|15171.7|15169.7|15171.3|15169.3|8
1628216410000|2021-08-06 02:20:10|15171.5|15169.5|15171.8|15169.8|15171.8|15169.8|15171.3|15169.3|3
1628216420000|2021-08-06 02:20:20|15171.7|15169.7|15171.6|15169.6|15171.8|15169.8|15171.6|15169.6|0
1628216430000|2021-08-06 02:20:30|15171.7|15169.7|15171.7|15169.7|15171.8|15169.8|15171.5|15169.5|0
1628216440000|2021-08-06 02:20:40|15171.8|15169.8|15171.8|15169.8|15172.2|15170.2|15171.6|15169.6|3
1628216450000|2021-08-06 02:20:50|15171.7|15169.7|15171.6|15169.6|15171.8|15169.8|15171.3|15169.3|1
1628216460000|2021-08-06 02:21:00|15171.5|15169.5|15172|15170|15172.1|15170.1|15171.5|15169.5|1
1628216470000|2021-08-06 02:21:10|15172.1|15170.1|15171.7|15169.7|15172.1|15170.1|15171.5|15169.5|0
1628216480000|2021-08-06 02:21:20|15171.6|15169.6|15171.3|15169.3|15172.1|15170.1|15170.8|15168.8|12
1628216490000|2021-08-06 02:21:30|15171.2|15169.2|15170.7|15168.7|15171.3|15169.3|15170.7|15168.7|2
1628216500000|2021-08-06 02:21:40|15170.8|15168.8|15170.8|15168.8|15171|15169|15170.6|15168.6|5
1628216510000|2021-08-06 02:21:50|15171|15169|15171|15169|15171.2|15169.2|15170.8|15168.8|0
1628216520000|2021-08-06 02:22:00|15170.8|15168.8|15170.8|15168.8|15171.1|15169.1|15170.2|15168.2|11
1628216530000|2021-08-06 02:22:10|15170.7|15168.7|15170.5|15168.5|15171.1|15169.1|15170.3|15168.3|3
1628216540000|2021-08-06 02:22:20|15170.3|15168.3|15169.8|15167.8|15170.3|15168.3|15169.7|15167.7|22
1628216550000|2021-08-06 02:22:30|15170|15168|15170.1|15168.1|15170.2|15168.2|15169.6|15167.6|7
1628216560000|2021-08-06 02:22:40|15170.2|15168.2|15170|15168|15170.2|15168.2|15169.8|15167.8|2
1628216570000|2021-08-06 02:22:50|15170.1|15168.1|15170.2|15168.2|15170.3|15168.3|15170|15168|4
1628216580000|2021-08-06 02:23:00|15170.1|15168.1|15170.5|15168.5|15170.8|15168.8|15170.1|15168.1|8
1628216590000|2021-08-06 02:23:10|15170.3|15168.3|15170.5|15168.5|15170.6|15168.6|15170.2|15168.2|4
1628216600000|2021-08-06 02:23:20|15170.6|15168.6|15170.8|15168.8|15170.8|15168.8|15170.5|15168.5|0
1628216610000|2021-08-06 02:23:30|15170.7|15168.7|15170.8|15168.8|15170.8|15168.8|15170.6|15168.6|1
1628216620000|2021-08-06 02:23:40|15170.7|15168.7|15170.7|15168.7|15170.8|15168.8|15170.6|15168.6|2
1628216630000|2021-08-06 02:23:50|15170.6|15168.6|15170.8|15168.8|15170.8|15168.8|15170.5|15168.5|0
1628216640000|2021-08-06 02:24:00|15170.7|15168.7|15170.7|15168.7|15171|15169|15170.5|15168.5|4
1628216650000|2021-08-06 02:24:10|15170.6|15168.6|15170.6|15168.6|15170.8|15168.8|15170.6|15168.6|0
1628216660000|2021-08-06 02:24:20|15170.7|15168.7|15170.8|15168.8|15170.8|15168.8|15170.1|15168.1|10
1628216670000|2021-08-06 02:24:30|15171|15169|15171.1|15169.1|15171.2|15169.2|15170.8|15168.8|1
1628216680000|2021-08-06 02:24:40|15171|15169|15170.7|15168.7|15171.3|15169.3|15170.7|15168.7|8
1628216690000|2021-08-06 02:24:50|15170.8|15168.8|15170.6|15168.6|15171.1|15169.1|15170.5|15168.5|3
1628216700000|2021-08-06 02:25:00|15170.5|15168.5|15170.1|15168.1|15171|15169|15170.1|15168.1|3
1628216710000|2021-08-06 02:25:10|15170|15168|15170.3|15168.3|15170.5|15168.5|15170|15168|8
1628216720000|2021-08-06 02:25:20|15170.5|15168.5|15170.2|15168.2|15170.5|15168.5|15170.2|15168.2|0
1628216730000|2021-08-06 02:25:30|15170.3|15168.3|15170.2|15168.2|15170.5|15168.5|15170.1|15168.1|0
1628216740000|2021-08-06 02:25:40|15170.1|15168.1|15170.3|15168.3|15170.5|15168.5|15170.1|15168.1|0
1628216750000|2021-08-06 02:25:50|15170.2|15168.2|15170.5|15168.5|15170.5|15168.5|15170|15168|8
1628216760000|2021-08-06 02:26:00|15170.6|15168.6|15170.8|15168.8|15171.1|15169.1|15170.5|15168.5|3
1628216770000|2021-08-06 02:26:10|15171|15169|15170.6|15168.6|15171|15169|15170.6|15168.6|0
1628216780000|2021-08-06 02:26:20|15170.7|15168.7|15170.6|15168.6|15170.8|15168.8|15170.6|15168.6|1
1628216790000|2021-08-06 02:26:30|15170.7|15168.7|15170.8|15168.8|15170.8|15168.8|15170.6|15168.6|0
1628216800000|2021-08-06 02:26:40|15170.7|15168.7|15170.6|15168.6|15170.8|15168.8|15170.6|15168.6|1
1628216810000|2021-08-06 02:26:50|15170.5|15168.5|15170.3|15168.3|15170.6|15168.6|15170.3|15168.3|1
1628216820000|2021-08-06 02:27:00|15170.7|15168.7|15171.1|15169.1|15171.2|15169.2|15170.7|15168.7|6
1628216830000|2021-08-06 02:27:10|15171|15169|15171|15169|15171.1|15169.1|15170.8|15168.8|1
1628216840000|2021-08-06 02:27:20|15171.1|15169.1|15171.6|15169.6|15171.6|15169.6|15171|15169|5
1628216850000|2021-08-06 02:27:30|15171.8|15169.8|15172.3|15170.3|15172.3|15170.3|15171.6|15169.6|28
1628216860000|2021-08-06 02:27:40|15172.2|15170.2|15172.3|15170.3|15172.3|15170.3|15172.1|15170.1|4
1628216870000|2021-08-06 02:27:50|15172.2|15170.2|15172.3|15170.3|15172.3|15170.3|15172.2|15170.2|1
1628216880000|2021-08-06 02:28:00|15172.5|15170.5|15172.7|15170.7|15172.7|15170.7|15172.5|15170.5|12
1628216890000|2021-08-06 02:28:10|15172.6|15170.6|15172.7|15170.7|15172.8|15170.8|15172.3|15170.3|7
1628216900000|2021-08-06 02:28:20|15172.3|15170.3|15172.3|15170.3|15172.3|15170.3|15172.3|15170.3|8
1628216910000|2021-08-06 02:28:30|15172.5|15170.5|15172.1|15170.1|15172.5|15170.5|15172.1|15170.1|4
1628216920000|2021-08-06 02:28:40|15172|15170|15172.2|15170.2|15172.5|15170.5|15172|15170|3
1628216930000|2021-08-06 02:28:50|15172.1|15170.1|15172.1|15170.1|15172.2|15170.2|15172.1|15170.1|0
1628216940000|2021-08-06 02:29:00|15172.2|15170.2|15171.7|15169.7|15172.6|15170.6|15171.3|15169.3|11
1628216950000|2021-08-06 02:29:10|15171.6|15169.6|15171.6|15169.6|15171.8|15169.8|15171.3|15169.3|0
1628216960000|2021-08-06 02:29:20|15171.7|15169.7|15171.7|15169.7|15171.7|15169.7|15171.5|15169.5|1
1628216970000|2021-08-06 02:29:30|15171.8|15169.8|15171.5|15169.5|15171.8|15169.8|15171.3|15169.3|0
1628216980000|2021-08-06 02:29:40|15171.6|15169.6|15171.8|15169.8|15171.8|15169.8|15171.3|15169.3|0
1628216990000|2021-08-06 02:29:50|15171.7|15169.7|15171.7|15169.7|15171.7|15169.7|15171.6|15169.6|1
1628217000000|2021-08-06 02:30:00|15171.8|15169.8|15171.1|15169.1|15171.8|15169.8|15170.8|15168.8|12
1628217010000|2021-08-06 02:30:10|15171|15169|15171.1|15169.1|15171.2|15169.2|15170.8|15168.8|1
1628217020000|2021-08-06 02:30:20|15171|15169|15171.1|15169.1|15171.3|15169.3|15170.8|15168.8|1
1628217030000|2021-08-06 02:30:30|15171|15169|15171.3|15169.3|15171.5|15169.5|15171|15169|4
1628217040000|2021-08-06 02:30:40|15171.5|15169.5|15171.3|15169.3|15171.5|15169.5|15171.2|15169.2|1
1628217050000|2021-08-06 02:30:50|15171.2|15169.2|15172.1|15170.1|15172.1|15170.1|15171.2|15169.2|2
1628217060000|2021-08-06 02:31:00|15172|15170|15171|15169|15172|15170|15170.8|15168.8|6
1628217070000|2021-08-06 02:31:10|15171.1|15169.1|15170.8|15168.8|15171.1|15169.1|15170.7|15168.7|8
1628217080000|2021-08-06 02:31:20|15170.7|15168.7|15171.5|15169.5|15171.5|15169.5|15170.6|15168.6|3
1628217090000|2021-08-06 02:31:30|15171.3|15169.3|15171.1|15169.1|15171.6|15169.6|15171.1|15169.1|0
1628217100000|2021-08-06 02:31:40|15171.2|15169.2|15171.1|15169.1|15171.7|15169.7|15171.1|15169.1|0
1628217110000|2021-08-06 02:31:50|15171.2|15169.2|15171.5|15169.5|15171.7|15169.7|15171.1|15169.1|0
1628217120000|2021-08-06 02:32:00|15171.6|15169.6|15170.8|15168.8|15171.7|15169.7|15170.8|15168.8|4
1628217130000|2021-08-06 02:32:10|15171.2|15169.2|15171.1|15169.1|15171.6|15169.6|15171.1|15169.1|2
1628217140000|2021-08-06 02:32:20|15171|15169|15171.3|15169.3|15171.5|15169.5|15171|15169|3
1628217150000|2021-08-06 02:32:30|15171.2|15169.2|15171.7|15169.7|15171.8|15169.8|15171.2|15169.2|1
1628217160000|2021-08-06 02:32:40|15171.6|15169.6|15171.6|15169.6|15171.6|15169.6|15171.5|15169.5|1
1628217170000|2021-08-06 02:32:50|15171.7|15169.7|15171.2|15169.2|15171.7|15169.7|15171.2|15169.2|1
1628217180000|2021-08-06 02:33:00|15171.3|15169.3|15172.1|15170.1|15172.1|15170.1|15171.3|15169.3|3
1628217190000|2021-08-06 02:33:10|15172.2|15170.2|15172.1|15170.1|15172.2|15170.2|15172|15170|1
1628217200000|2021-08-06 02:33:20|15172.2|15170.2|15172.3|15170.3|15172.3|15170.3|15172.1|15170.1|1
1628217210000|2021-08-06 02:33:30|15172.2|15170.2|15172.1|15170.1|15172.2|15170.2|15172|15170|1
1628217220000|2021-08-06 02:33:40|15172.2|15170.2|15171.8|15169.8|15172.3|15170.3|15171.8|15169.8|4
1628217230000|2021-08-06 02:33:50|15172|15170|15171.7|15169.7|15172.1|15170.1|15171.7|15169.7|3
1628217240000|2021-08-06 02:34:00|15171.6|15169.6|15171.8|15169.8|15171.8|15169.8|15170.8|15168.8|4
1628217250000|2021-08-06 02:34:10|15171.7|15169.7|15172|15170|15172.1|15170.1|15171.6|15169.6|0
1628217260000|2021-08-06 02:34:20|15171.8|15169.8|15171.7|15169.7|15171.8|15169.8|15171.6|15169.6|0
1628217270000|2021-08-06 02:34:30|15171.8|15169.8|15171.3|15169.3|15171.8|15169.8|15171.2|15169.2|0
1628217280000|2021-08-06 02:34:40|15171.5|15169.5|15171.6|15169.6|15171.6|15169.6|15171.5|15169.5|0
1628217290000|2021-08-06 02:34:50|15171.7|15169.7|15171.3|15169.3|15172.1|15170.1|15171.3|15169.3|5
1628217300000|2021-08-06 02:35:00|15171.5|15169.5|15171.6|15169.6|15171.8|15169.8|15171.2|15169.2|3
1628217310000|2021-08-06 02:35:10|15171.5|15169.5|15171.3|15169.3|15171.5|15169.5|15171.3|15169.3|0
1628217320000|2021-08-06 02:35:20|15171.2|15169.2|15171.6|15169.6|15171.7|15169.7|15171.2|15169.2|2
1628217330000|2021-08-06 02:35:30|15171.5|15169.5|15171.3|15169.3|15171.5|15169.5|15171.3|15169.3|0
1628217340000|2021-08-06 02:35:40|15171.2|15169.2|15171.1|15169.1|15171.3|15169.3|15170.8|15168.8|7
1628217350000|2021-08-06 02:35:50|15171|15169|15170.8|15168.8|15171.1|15169.1|15170.8|15168.8|1
1628217360000|2021-08-06 02:36:00|15171.1|15169.1|15170.8|15168.8|15171.1|15169.1|15170.2|15168.2|15
1628217370000|2021-08-06 02:36:10|15171|15169|15171.3|15169.3|15171.3|15169.3|15170.8|15168.8|1
1628217380000|2021-08-06 02:36:20|15171.2|15169.2|15171|15169|15171.2|15169.2|15170.7|15168.7|9
1628217390000|2021-08-06 02:36:30|15171.1|15169.1|15171.1|15169.1|15171.6|15169.6|15171|15169|7
1628217400000|2021-08-06 02:36:40|15171.2|15169.2|15171.1|15169.1|15171.6|15169.6|15171.1|15169.1|2
1628217410000|2021-08-06 02:36:50|15171|15169|15170.3|15168.3|15171.2|15169.2|15170.3|15168.3|7
1628217420000|2021-08-06 02:37:00|15170.1|15168.1|15169.3|15167.3|15170.2|15168.2|15169.3|15167.3|13
1628217430000|2021-08-06 02:37:10|15169.5|15167.5|15169.6|15167.6|15170|15168|15169.2|15167.2|21
1628217440000|2021-08-06 02:37:20|15169.8|15167.8|15170.6|15168.6|15170.6|15168.6|15169.8|15167.8|8
1628217450000|2021-08-06 02:37:30|15170.5|15168.5|15170.6|15168.6|15171|15169|15170.5|15168.5|3
1628217460000|2021-08-06 02:37:40|15170.7|15168.7|15170.3|15168.3|15170.8|15168.8|15170.3|15168.3|7
1628217470000|2021-08-06 02:37:50|15170.2|15168.2|15170.3|15168.3|15170.3|15168.3|15170|15168|4
1628217480000|2021-08-06 02:38:00|15170.2|15168.2|15170.3|15168.3|15170.3|15168.3|15170.1|15168.1|2
1628217490000|2021-08-06 02:38:10|15170.5|15168.5|15170.8|15168.8|15170.8|15168.8|15170.5|15168.5|4
1628217500000|2021-08-06 02:38:20|15170.7|15168.7|15171.3|15169.3|15171.5|15169.5|15170.6|15168.6|4
1628217510000|2021-08-06 02:38:30|15171.2|15169.2|15171|15169|15171.5|15169.5|15170.7|15168.7|6
1628217520000|2021-08-06 02:38:40|15170.8|15168.8|15170.8|15168.8|15171.2|15169.2|15170.8|15168.8|1
1628217530000|2021-08-06 02:38:50|15170.7|15168.7|15170.8|15168.8|15171.1|15169.1|15170.7|15168.7|4
1628217540000|2021-08-06 02:39:00|15170.7|15168.7|15170.5|15168.5|15170.8|15168.8|15170.5|15168.5|3
1628217550000|2021-08-06 02:39:10|15170.3|15168.3|15170.7|15168.7|15170.7|15168.7|15170|15168|8
1628217560000|2021-08-06 02:39:20|15170.6|15168.6|15170.3|15168.3|15170.6|15168.6|15170.2|15168.2|0
1628217570000|2021-08-06 02:39:30|15170.2|15168.2|15170|15168|15170.5|15168.5|15170|15168|8
1628217580000|2021-08-06 02:39:40|15169.8|15167.8|15170.1|15168.1|15170.2|15168.2|15169.8|15167.8|13
1628217590000|2021-08-06 02:39:50|15170|15168|15169.6|15167.6|15170.1|15168.1|15169.6|15167.6|4
1628217600000|2021-08-06 02:40:00|15169.5|15167.5|15169.8|15167.8|15169.8|15167.8|15169.3|15167.3|6
1628217610000|2021-08-06 02:40:10|15169.7|15167.7|15169.6|15167.6|15170|15168|15169.6|15167.6|3
1628217620000|2021-08-06 02:40:20|15169.3|15167.3|15169.6|15167.6|15169.6|15167.6|15169.3|15167.3|3
1628217630000|2021-08-06 02:40:30|15169.5|15167.5|15169.3|15167.3|15169.6|15167.6|15169.3|15167.3|1
1628217640000|2021-08-06 02:40:40|15169.2|15167.2|15169.3|15167.3|15169.5|15167.5|15169.2|15167.2|8
1628217650000|2021-08-06 02:40:50|15169.5|15167.5|15169.5|15167.5|15169.6|15167.6|15169.3|15167.3|2
1628217660000|2021-08-06 02:41:00|15169.6|15167.6|15169.6|15167.6|15169.7|15167.7|15169.2|15167.2|13
1628217670000|2021-08-06 02:41:10|15169.7|15167.7|15169.7|15167.7|15170.3|15168.3|15169.6|15167.6|14
1628217680000|2021-08-06 02:41:20|15169.6|15167.6|15169.3|15167.3|15169.7|15167.7|15169.3|15167.3|0
1628217690000|2021-08-06 02:41:30|15169.2|15167.2|15169.1|15167.1|15169.6|15167.6|15168.8|15166.8|18
1628217700000|2021-08-06 02:41:40|15169.2|15167.2|15169.2|15167.2|15169.6|15167.6|15169.1|15167.1|14
1628217710000|2021-08-06 02:41:50|15169.1|15167.1|15168.7|15166.7|15169.1|15167.1|15168.7|15166.7|11
1628217720000|2021-08-06 02:42:00|15168.8|15166.8|15168.7|15166.7|15168.8|15166.8|15167.8|15165.8|53
1628217730000|2021-08-06 02:42:10|15168.6|15166.6|15168.7|15166.7|15169.1|15167.1|15168.6|15166.6|14
1628217740000|2021-08-06 02:42:20|15169.1|15167.1|15169.3|15167.3|15169.8|15167.8|15169|15167|12
1628217750000|2021-08-06 02:42:30|15169.2|15167.2|15169.3|15167.3|15169.3|15167.3|15169.2|15167.2|3
1628217760000|2021-08-06 02:42:40|15169.5|15167.5|15169.1|15167.1|15169.5|15167.5|15169|15167|5
1628217770000|2021-08-06 02:42:50|15169|15167|15169.6|15167.6|15169.6|15167.6|15169|15167|4
1628217780000|2021-08-06 02:43:00|15169.7|15167.7|15169.8|15167.8|15170.1|15168.1|15169.7|15167.7|8
1628217790000|2021-08-06 02:43:10|15170|15168|15170.1|15168.1|15170.2|15168.2|15169.8|15167.8|4
1628217800000|2021-08-06 02:43:20|15170.3|15168.3|15170.1|15168.1|15170.5|15168.5|15170|15168|5
1628217810000|2021-08-06 02:43:30|15170|15168|15170|15168|15170.5|15168.5|15170|15168|13
1628217820000|2021-08-06 02:43:40|15169.8|15167.8|15170.6|15168.6|15170.6|15168.6|15169.8|15167.8|10
1628217830000|2021-08-06 02:43:50|15170.7|15168.7|15170.6|15168.6|15170.7|15168.7|15170.6|15168.6|2
1628217840000|2021-08-06 02:44:00|15170.7|15168.7|15170.8|15168.8|15170.8|15168.8|15170.7|15168.7|2
1628217850000|2021-08-06 02:44:10|15171|15169|15170.6|15168.6|15171|15169|15170.3|15168.3|4
1628217860000|2021-08-06 02:44:20|15170.5|15168.5|15170.8|15168.8|15170.8|15168.8|15170.5|15168.5|4
1628217870000|2021-08-06 02:44:30|15170.7|15168.7|15170.6|15168.6|15171|15169|15170.6|15168.6|4
1628217880000|2021-08-06 02:44:40|15170.5|15168.5|15170.6|15168.6|15170.8|15168.8|15170.5|15168.5|3
1628217890000|2021-08-06 02:44:50|15170.7|15168.7|15170.6|15168.6|15170.7|15168.7|15170.3|15168.3|4
1628217900000|2021-08-06 02:45:00|15170.5|15168.5|15170.1|15168.1|15170.6|15168.6|15169.8|15167.8|5
1628217910000|2021-08-06 02:45:10|15170|15168|15170.1|15168.1|15170.2|15168.2|15169.8|15167.8|2
1628217920000|2021-08-06 02:45:20|15170.2|15168.2|15170.6|15168.6|15170.7|15168.7|15170.1|15168.1|6
1628217930000|2021-08-06 02:45:30|15170.7|15168.7|15170.1|15168.1|15170.7|15168.7|15170.1|15168.1|2
1628217940000|2021-08-06 02:45:40|15170.2|15168.2|15170.3|15168.3|15170.5|15168.5|15169.8|15167.8|11
1628217950000|2021-08-06 02:45:50|15170.5|15168.5|15170.6|15168.6|15171.1|15169.1|15170.5|15168.5|10
1628217960000|2021-08-06 02:46:00|15170.5|15168.5|15170.3|15168.3|15170.6|15168.6|15170.1|15168.1|8
1628217970000|2021-08-06 02:46:10|15170.2|15168.2|15170.1|15168.1|15170.3|15168.3|15170|15168|4
1628217980000|2021-08-06 02:46:20|15170|15168|15170.1|15168.1|15170.2|15168.2|15169.8|15167.8|4
1628217990000|2021-08-06 02:46:30|15170.2|15168.2|15170.2|15168.2|15170.5|15168.5|15170.1|15168.1|3
1628218000000|2021-08-06 02:46:40|15170.1|15168.1|15170|15168|15170.5|15168.5|15170|15168|6
1628218010000|2021-08-06 02:46:50|15170.1|15168.1|15170.1|15168.1|15170.3|15168.3|15170|15168|32
1628218020000|2021-08-06 02:47:00|15170|15168|15170.1|15168.1|15170.1|15168.1|15169.6|15167.6|4
1628218030000|2021-08-06 02:47:10|15170.2|15168.2|15169.6|15167.6|15170.3|15168.3|15169.6|15167.6|2
1628218040000|2021-08-06 02:47:20|15169.7|15167.7|15169.6|15167.6|15169.8|15167.8|15169.6|15167.6|2
1628218050000|2021-08-06 02:47:30|15169.7|15167.7|15169.6|15167.6|15169.7|15167.7|15169.6|15167.6|4
1628218060000|2021-08-06 02:47:40|15169.7|15167.7|15169.6|15167.6|15169.8|15167.8|15169.6|15167.6|1
1628218070000|2021-08-06 02:47:50|15169.7|15167.7|15170.3|15168.3|15170.3|15168.3|15169.6|15167.6|5
1628218080000|2021-08-06 02:48:00|15170.1|15168.1|15170|15168|15170.1|15168.1|15169.7|15167.7|1
1628218090000|2021-08-06 02:48:10|15169.8|15167.8|15170.1|15168.1|15170.2|15168.2|15169.5|15167.5|5
1628218100000|2021-08-06 02:48:20|15170|15168|15169.7|15167.7|15170.1|15168.1|15169.5|15167.5|1
1628218110000|2021-08-06 02:48:30|15169.6|15167.6|15169.6|15167.6|15170.1|15168.1|15169.6|15167.6|3
1628218120000|2021-08-06 02:48:40|15169.7|15167.7|15169.6|15167.6|15169.7|15167.7|15169.6|15167.6|0
1628218130000|2021-08-06 02:48:50|15169.5|15167.5|15169.6|15167.6|15169.7|15167.7|15169.3|15167.3|2
1628218140000|2021-08-06 02:49:00|15169.7|15167.7|15169.3|15167.3|15169.7|15167.7|15169.3|15167.3|1
1628218150000|2021-08-06 02:49:10|15169.5|15167.5|15170.1|15168.1|15170.1|15168.1|15169.3|15167.3|4
1628218160000|2021-08-06 02:49:20|15170.2|15168.2|15170.3|15168.3|15170.3|15168.3|15170.1|15168.1|1
1628218170000|2021-08-06 02:49:30|15170.2|15168.2|15170.3|15168.3|15170.3|15168.3|15170.1|15168.1|1
1628218180000|2021-08-06 02:49:40|15170.5|15168.5|15170.8|15168.8|15170.8|15168.8|15170.3|15168.3|8
1628218190000|2021-08-06 02:49:50|15170.6|15168.6|15170.1|15168.1|15170.6|15168.6|15170.1|15168.1|3
1628218200000|2021-08-06 02:50:00|15170.2|15168.2|15170.8|15168.8|15170.8|15168.8|15170.1|15168.1|3
1628218210000|2021-08-06 02:50:10|15170.7|15168.7|15170.6|15168.6|15170.8|15168.8|15170.6|15168.6|0
1628218220000|2021-08-06 02:50:20|15170.7|15168.7|15171.1|15169.1|15171.2|15169.2|15170.7|15168.7|4
1628218230000|2021-08-06 02:50:30|15171|15169|15171.3|15169.3|15171.5|15169.5|15171|15169|7
1628218240000|2021-08-06 02:50:40|15171.5|15169.5|15171.6|15169.6|15171.7|15169.7|15171.3|15169.3|6
1628218250000|2021-08-06 02:50:50|15171.5|15169.5|15171.6|15169.6|15171.7|15169.7|15171.3|15169.3|0
1628218260000|2021-08-06 02:51:00|15171.5|15169.5|15172.1|15170.1|15172.1|15170.1|15171.3|15169.3|12
1628218270000|2021-08-06 02:51:10|15172.2|15170.2|15172|15170|15172.2|15170.2|15172|15170|0
1628218280000|2021-08-06 02:51:20|15172.1|15170.1|15171.5|15169.5|15172.2|15170.2|15171.3|15169.3|4
1628218290000|2021-08-06 02:51:30|15171.3|15169.3|15171.6|15169.6|15171.6|15169.6|15171.2|15169.2|2
1628218300000|2021-08-06 02:51:40|15171.5|15169.5|15171.1|15169.1|15171.5|15169.5|15171|15169|0
1628218310000|2021-08-06 02:51:50|15171.2|15169.2|15170.6|15168.6|15171.2|15169.2|15170.3|15168.3|3
1628218320000|2021-08-06 02:52:00|15170.7|15168.7|15171.3|15169.3|15171.5|15169.5|15170.6|15168.6|3
1628218330000|2021-08-06 02:52:10|15171.2|15169.2|15171.1|15169.1|15171.3|15169.3|15171.1|15169.1|0
1628218340000|2021-08-06 02:52:20|15170.8|15168.8|15170.3|15168.3|15171|15169|15170.3|15168.3|1
1628218350000|2021-08-06 02:52:30|15170.5|15168.5|15170.6|15168.6|15170.6|15168.6|15170.3|15168.3|0
1628218360000|2021-08-06 02:52:40|15170.5|15168.5|15170.3|15168.3|15170.6|15168.6|15170.3|15168.3|0
1628218370000|2021-08-06 02:52:50|15170.5|15168.5|15170.7|15168.7|15170.8|15168.8|15170.3|15168.3|1
1628218380000|2021-08-06 02:53:00|15170.6|15168.6|15170.3|15168.3|15170.7|15168.7|15170.3|15168.3|3
1628218390000|2021-08-06 02:53:10|15170.5|15168.5|15170.3|15168.3|15170.5|15168.5|15170.3|15168.3|0
1628218400000|2021-08-06 02:53:20|15170.5|15168.5|15170.6|15168.6|15170.6|15168.6|15170.3|15168.3|0
1628218410000|2021-08-06 02:53:30|15170.7|15168.7|15170.3|15168.3|15170.7|15168.7|15170.3|15168.3|1
1628218420000|2021-08-06 02:53:40|15170.1|15168.1|15170.5|15168.5|15170.5|15168.5|15170|15168|4
1628218430000|2021-08-06 02:53:50|15170.3|15168.3|15170.6|15168.6|15170.6|15168.6|15170.3|15168.3|0
1628218440000|2021-08-06 02:54:00|15170.8|15168.8|15171.1|15169.1|15171.1|15169.1|15170.7|15168.7|5
1628218450000|2021-08-06 02:54:10|15171|15169|15170.3|15168.3|15171|15169|15170.2|15168.2|2
1628218460000|2021-08-06 02:54:20|15170.2|15168.2|15170.1|15168.1|15170.3|15168.3|15170|15168|2
1628218470000|2021-08-06 02:54:30|15170|15168|15170.1|15168.1|15170.2|15168.2|15170|15168|2
1628218480000|2021-08-06 02:54:40|15169.7|15167.7|15169.6|15167.6|15169.7|15167.7|15169.6|15167.6|11
1628218490000|2021-08-06 02:54:50|15169.8|15167.8|15169.7|15167.7|15170.1|15168.1|15169.7|15167.7|2
1628218500000|2021-08-06 02:55:00|15169.6|15167.6|15169.8|15167.8|15169.8|15167.8|15169.6|15167.6|5
1628218510000|2021-08-06 02:55:10|15169.7|15167.7|15169.6|15167.6|15170|15168|15169.6|15167.6|2
1628218520000|2021-08-06 02:55:20|15169.7|15167.7|15169.8|15167.8|15170|15168|15169.7|15167.7|0
1628218530000|2021-08-06 02:55:30|15169.7|15167.7|15169.3|15167.3|15169.7|15167.7|15169.1|15167.1|9
1628218540000|2021-08-06 02:55:40|15169.2|15167.2|15169.6|15167.6|15169.6|15167.6|15169.1|15167.1|6
1628218550000|2021-08-06 02:55:50|15169.7|15167.7|15169.6|15167.6|15170.1|15168.1|15169.5|15167.5|1
1628218560000|2021-08-06 02:56:00|15169.7|15167.7|15169.8|15167.8|15169.8|15167.8|15169.7|15167.7|1
1628218570000|2021-08-06 02:56:10|15170|15168|15169.8|15167.8|15170.2|15168.2|15169.8|15167.8|2
1628218580000|2021-08-06 02:56:20|15169.7|15167.7|15169.6|15167.6|15169.8|15167.8|15169.6|15167.6|1
1628218590000|2021-08-06 02:56:30|15169.7|15167.7|15169.6|15167.6|15169.8|15167.8|15169.6|15167.6|0
1628218600000|2021-08-06 02:56:40|15169.7|15167.7|15169.6|15167.6|15169.8|15167.8|15169.6|15167.6|0
1628218610000|2021-08-06 02:56:50|15169.5|15167.5|15169.6|15167.6|15169.6|15167.6|15169.3|15167.3|0
1628218620000|2021-08-06 02:57:00|15169.5|15167.5|15169.3|15167.3|15169.5|15167.5|15169.3|15167.3|0
1628218630000|2021-08-06 02:57:10|15169.5|15167.5|15169.8|15167.8|15169.8|15167.8|15169.3|15167.3|3
1628218640000|2021-08-06 02:57:20|15169.7|15167.7|15169.6|15167.6|15169.8|15167.8|15169.5|15167.5|1
1628218650000|2021-08-06 02:57:30|15169.7|15167.7|15169.8|15167.8|15170.1|15168.1|15169.7|15167.7|1
1628218660000|2021-08-06 02:57:40|15170|15168|15169.8|15167.8|15170|15168|15169.8|15167.8|4
1628218670000|2021-08-06 02:57:50|15170|15168|15170.3|15168.3|15170.3|15168.3|15169.8|15167.8|6
1628218680000|2021-08-06 02:58:00|15170.5|15168.5|15169.8|15167.8|15170.5|15168.5|15169.8|15167.8|2
1628218690000|2021-08-06 02:58:10|15169.7|15167.7|15169.6|15167.6|15169.7|15167.7|15169.6|15167.6|1
1628218700000|2021-08-06 02:58:20|15170|15168|15170.3|15168.3|15170.3|15168.3|15169.8|15167.8|3
1628218710000|2021-08-06 02:58:30|15170.5|15168.5|15170.3|15168.3|15170.6|15168.6|15170.3|15168.3|4
1628218720000|2021-08-06 02:58:40|15170.5|15168.5|15170.6|15168.6|15170.6|15168.6|15170.3|15168.3|0
1628218730000|2021-08-06 02:58:50|15170.5|15168.5|15170.6|15168.6|15170.6|15168.6|15170.5|15168.5|1
1628218740000|2021-08-06 02:59:00|15170.5|15168.5|15170.1|15168.1|15170.6|15168.6|15170.1|15168.1|3
1628218750000|2021-08-06 02:59:10|15170.2|15168.2|15170.5|15168.5|15170.5|15168.5|15170.1|15168.1|0
1628218760000|2021-08-06 02:59:20|15170.6|15168.6|15170.5|15168.5|15170.8|15168.8|15170.5|15168.5|6
1628218770000|2021-08-06 02:59:30|15170.3|15168.3|15170.2|15168.2|15170.3|15168.3|15170.2|15168.2|0
1628218780000|2021-08-06 02:59:40|15170.1|15168.1|15171.1|15169.1|15171.2|15169.2|15170.1|15168.1|1
1628218790000|2021-08-06 02:59:50|15171.3|15169.3|15171.3|15169.3|15171.3|15169.3|15171.2|15169.2|2
1628218800000|2021-08-06 03:00:00|15171.2|15169.2|15171.1|15169.1|15171.3|15169.3|15170.8|15168.8|6
1628218820000|2021-08-06 03:00:20|15171|15169|15171.1|15169.1|15171.3|15169.3|15170.7|15168.7|0
1628218830000|2021-08-06 03:00:30|15171.2|15169.2|15171.6|15169.6|15171.6|15169.6|15171.1|15169.1|11
1628218840000|2021-08-06 03:00:40|15171.5|15169.5|15171.3|15169.3|15171.6|15169.6|15171.3|15169.3|3
1628218850000|2021-08-06 03:00:50|15171.5|15169.5|15171.6|15169.6|15171.6|15169.6|15171.5|15169.5|2
1628218860000|2021-08-06 03:01:00|15171.7|15169.7|15172.1|15170.1|15172.1|15170.1|15171.5|15169.5|17
1628218870000|2021-08-06 03:01:10|15171.8|15169.8|15172.1|15170.1|15172.1|15170.1|15171.8|15169.8|3
1628218880000|2021-08-06 03:01:20|15172|15170|15171.8|15169.8|15172|15170|15171.8|15169.8|0
1628218890000|2021-08-06 03:01:30|15171.7|15169.7|15171.8|15169.8|15171.8|15169.8|15171.7|15169.7|1
1628218900000|2021-08-06 03:01:40|15172|15170|15172.3|15170.3|15172.5|15170.5|15172|15170|10
1628218910000|2021-08-06 03:01:50|15172.2|15170.2|15172.2|15170.2|15172.3|15170.3|15172|15170|1
1628218920000|2021-08-06 03:02:00|15172.3|15170.3|15172.3|15170.3|15172.3|15170.3|15172.1|15170.1|0
1628218930000|2021-08-06 03:02:10|15172.5|15170.5|15172.2|15170.2|15172.5|15170.5|15172.2|15170.2|1
1628218940000|2021-08-06 03:02:20|15172.3|15170.3|15171.8|15169.8|15172.3|15170.3|15171.6|15169.6|2
1628218950000|2021-08-06 03:02:30|15171.7|15169.7|15171.6|15169.6|15171.7|15169.7|15171.5|15169.5|2
1628218960000|2021-08-06 03:02:40|||||||||1
1628218970000|2021-08-06 03:02:50|15171.7|15169.7|15171.7|15169.7|15171.7|15169.7|15171.7|15169.7|0
1628218980000|2021-08-06 03:03:00|15171.6|15169.6|15171.5|15169.5|15171.7|15169.7|15171.5|15169.5|3
1628218990000|2021-08-06 03:03:10|15171.6|15169.6|15171.6|15169.6|15171.8|15169.8|15171.5|15169.5|3
1628219000000|2021-08-06 03:03:20|15171.5|15169.5|15171.6|15169.6|15171.6|15169.6|15171.5|15169.5|1
1628219010000|2021-08-06 03:03:30|15171.5|15169.5|15171.6|15169.6|15171.7|15169.7|15171.5|15169.5|2
1628219020000|2021-08-06 03:03:40|15171.8|15169.8|15172.1|15170.1|15172.1|15170.1|15171.7|15169.7|4
1628219030000|2021-08-06 03:03:50|15172.2|15170.2|15171.8|15169.8|15172.2|15170.2|15171.8|15169.8|3
1628219040000|2021-08-06 03:04:00|15172|15170|15171.8|15169.8|15172|15170|15171.6|15169.6|5
1628219050000|2021-08-06 03:04:10|15172|15170|15171.6|15169.6|15172|15170|15171.6|15169.6|0
1628219060000|2021-08-06 03:04:20|15171.7|15169.7|15171.8|15169.8|15171.8|15169.8|15171.7|15169.7|2
1628219070000|2021-08-06 03:04:30|15171.7|15169.7|15171.6|15169.6|15171.8|15169.8|15171.6|15169.6|1
1628219080000|2021-08-06 03:04:40|15171.7|15169.7|15171.8|15169.8|15171.8|15169.8|15171.7|15169.7|1
1628219090000|2021-08-06 03:04:50|15172|15170|15172|15170|15172.1|15170.1|15172|15170|0
1628219100000|2021-08-06 03:05:00|15171.8|15169.8|15171.8|15169.8|15172.1|15170.1|15171.7|15169.7|9
1628219110000|2021-08-06 03:05:10|15172|15170|15171.8|15169.8|15172.1|15170.1|15171.7|15169.7|4
1628219120000|2021-08-06 03:05:20|15171.7|15169.7|15171.7|15169.7|15171.7|15169.7|15171.7|15169.7|2
1628219130000|2021-08-06 03:05:30|15171.6|15169.6|15172.1|15170.1|15172.1|15170.1|15171.6|15169.6|5
1628219140000|2021-08-06 03:05:40|15172|15170|15172.1|15170.1|15172.1|15170.1|15172|15170|1
1628219150000|2021-08-06 03:05:50|15172|15170|15172.6|15170.6|15172.7|15170.7|15172|15170|10
1628219160000|2021-08-06 03:06:00|15172.5|15170.5|15172.6|15170.6|15172.6|15170.6|15172.5|15170.5|2
1628219170000|2021-08-06 03:06:10|15172.5|15170.5|15172.3|15170.3|15172.6|15170.6|15172.3|15170.3|3
1628219180000|2021-08-06 03:06:20|15172.5|15170.5|15172.7|15170.7|15172.8|15170.8|15172.1|15170.1|11
1628219190000|2021-08-06 03:06:30|15172.8|15170.8|15173.1|15171.1|15173.1|15171.1|15172.6|15170.6|12
1628219200000|2021-08-06 03:06:40|15173|15171|15173.1|15171.1|15173.2|15171.2|15172.8|15170.8|11
1628219210000|2021-08-06 03:06:50|15172.8|15170.8|15173.2|15171.2|15173.2|15171.2|15172.6|15170.6|2
1628219220000|2021-08-06 03:07:00|15173.1|15171.1|15172.8|15170.8|15173.1|15171.1|15172.8|15170.8|0
1628219230000|2021-08-06 03:07:10|15172.7|15170.7|15173|15171|15173.1|15171.1|15172.7|15170.7|4
1628219240000|2021-08-06 03:07:20|15172.8|15170.8|15173.1|15171.1|15173.1|15171.1|15172.6|15170.6|1
1628219250000|2021-08-06 03:07:30|15173.2|15171.2|15174.3|15172.3|15174.5|15172.5|15173.2|15171.2|18
1628219260000|2021-08-06 03:07:40|15174.2|15172.2|15174.3|15172.3|15174.6|15172.6|15174.1|15172.1|8
1628219270000|2021-08-06 03:07:50|15174.2|15172.2|15174.6|15172.6|15174.6|15172.6|15173.8|15171.8|10
1628219280000|2021-08-06 03:08:00|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.3|15172.3|7
1628219290000|2021-08-06 03:08:10|15174.5|15172.5|15174.8|15172.8|15174.8|15172.8|15174.3|15172.3|7
1628219300000|2021-08-06 03:08:20|15175|15173|15174.6|15172.6|15175|15173|15174.3|15172.3|6
1628219310000|2021-08-06 03:08:30|15174.5|15172.5|15174.6|15172.6|15174.8|15172.8|15174.3|15172.3|5
1628219320000|2021-08-06 03:08:40|15174.5|15172.5|15174.3|15172.3|15174.7|15172.7|15174.2|15172.2|7
1628219330000|2021-08-06 03:08:50|15174.2|15172.2|15174.1|15172.1|15174.3|15172.3|15174.1|15172.1|4
1628219340000|2021-08-06 03:09:00|15174.2|15172.2|15174.1|15172.1|15174.3|15172.3|15174.1|15172.1|8
1628219350000|2021-08-06 03:09:10|15174|15172|15173.8|15171.8|15174.2|15172.2|15173.8|15171.8|7
1628219360000|2021-08-06 03:09:20|15173.7|15171.7|15173.6|15171.6|15173.8|15171.8|15173.6|15171.6|4
1628219370000|2021-08-06 03:09:30|15173.7|15171.7|15173.3|15171.3|15173.7|15171.7|15173.3|15171.3|5
1628219380000|2021-08-06 03:09:40|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.3|15171.3|2
1628219390000|2021-08-06 03:09:50|15173.5|15171.5|15173.3|15171.3|15173.6|15171.6|15173.3|15171.3|2
1628219400000|2021-08-06 03:10:00|15173.5|15171.5|15173.6|15171.6|15173.7|15171.7|15173.3|15171.3|5
1628219410000|2021-08-06 03:10:10|15173.7|15171.7|15174|15172|15174|15172|15173.6|15171.6|4
1628219420000|2021-08-06 03:10:20|15173.8|15171.8|15174.3|15172.3|15174.3|15172.3|15173.8|15171.8|4
1628219430000|2021-08-06 03:10:30|15174.2|15172.2|15174.1|15172.1|15174.2|15172.2|15174|15172|3
1628219440000|2021-08-06 03:10:40|15174|15172|15174|15172|15174|15172|15174|15172|4
1628219450000|2021-08-06 03:10:50|15173.8|15171.8|15173.8|15171.8|15174|15172|15173.7|15171.7|2
1628219460000|2021-08-06 03:11:00|15173.7|15171.7|15173.6|15171.6|15174|15172|15173.6|15171.6|7
1628219470000|2021-08-06 03:11:10|15173.7|15171.7|15173.8|15171.8|15173.8|15171.8|15173.6|15171.6|1
1628219480000|2021-08-06 03:11:20|15173.7|15171.7|15173.6|15171.6|15173.7|15171.7|15173.6|15171.6|0
1628219490000|2021-08-06 03:11:30|15173.7|15171.7|15173.8|15171.8|15173.8|15171.8|15173.6|15171.6|1
1628219500000|2021-08-06 03:11:40|15173.7|15171.7|15173.7|15171.7|15173.8|15171.8|15173.6|15171.6|0
1628219510000|2021-08-06 03:11:50|15173.6|15171.6|15173.8|15171.8|15173.8|15171.8|15173.6|15171.6|2
1628219520000|2021-08-06 03:12:00|15174|15172|15174.1|15172.1|15174.1|15172.1|15174|15172|0
1628219530000|2021-08-06 03:12:10|15174|15172|15173.6|15171.6|15174|15172|15173.6|15171.6|4
1628219540000|2021-08-06 03:12:20|15173.7|15171.7|15173.8|15171.8|15173.8|15171.8|15173.7|15171.7|6
1628219550000|2021-08-06 03:12:30|15173.7|15171.7|15173.8|15171.8|15173.8|15171.8|15173.5|15171.5|2
1628219560000|2021-08-06 03:12:40|15173.7|15171.7|15174.1|15172.1|15174.1|15172.1|15173.6|15171.6|4
1628219580000|2021-08-06 03:13:00|15174|15172|15174.3|15172.3|15174.3|15172.3|15174|15172|2
1628219590000|2021-08-06 03:13:10|15174.2|15172.2|15174.3|15172.3|15174.3|15172.3|15174.2|15172.2|3
1628219600000|2021-08-06 03:13:20|15174.2|15172.2|15173.8|15171.8|15174.2|15172.2|15173.7|15171.7|5
1628219610000|2021-08-06 03:13:30|15174.1|15172.1|15174.3|15172.3|15174.3|15172.3|15173.8|15171.8|12
1628219620000|2021-08-06 03:13:40|15174.2|15172.2|15174.6|15172.6|15174.6|15172.6|15174.2|15172.2|2
1628219630000|2021-08-06 03:13:50|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.2|15172.2|2
1628219640000|2021-08-06 03:14:00|15174.5|15172.5|15174.6|15172.6|15175.1|15173.1|15174.5|15172.5|23
1628219650000|2021-08-06 03:14:10|15174.5|15172.5|15174.8|15172.8|15174.8|15172.8|15174.5|15172.5|34
1628219660000|2021-08-06 03:14:20|15175.2|15173.2|15175.3|15173.3|15175.3|15173.3|15175.1|15173.1|14
1628219670000|2021-08-06 03:14:30|15175.5|15173.5|15175.3|15173.3|15175.5|15173.5|15175.3|15173.3|1
1628219680000|2021-08-06 03:14:40|15175.5|15173.5|15175.6|15173.6|15175.6|15173.6|15175.3|15173.3|24
1628219690000|2021-08-06 03:14:50|15175.7|15173.7|15175.7|15173.7|15175.8|15173.8|15175.3|15173.3|2
1628219700000|2021-08-06 03:15:00|15175.6|15173.6|15175.6|15173.6|15175.6|15173.6|15175.3|15173.3|5
1628219710000|2021-08-06 03:15:10|15175.5|15173.5|15175.6|15173.6|15175.8|15173.8|15175.5|15173.5|19
1628219720000|2021-08-06 03:15:20|15175.5|15173.5|15175.6|15173.6|15175.8|15173.8|15175.3|15173.3|21
1628219730000|2021-08-06 03:15:30|15175.5|15173.5|15175.3|15173.3|15175.6|15173.6|15175.3|15173.3|13
1628219740000|2021-08-06 03:15:40|15175.5|15173.5|15175.6|15173.6|15175.8|15173.8|15175.5|15173.5|3
1628219750000|2021-08-06 03:15:50|15175.7|15173.7|15175.7|15173.7|15175.8|15173.8|15175.6|15173.6|19
1628219760000|2021-08-06 03:16:00|15174.7|15172.7|15175.3|15173.3|15175.7|15173.7|15174.6|15172.6|37
1628219770000|2021-08-06 03:16:10|15175.5|15173.5|15175.1|15173.1|15175.5|15173.5|15175.1|15173.1|0
1628219780000|2021-08-06 03:16:20|15175.2|15173.2|15175.3|15173.3|15175.3|15173.3|15174.8|15172.8|0
1628219790000|2021-08-06 03:16:30|15175.2|15173.2|15175.1|15173.1|15175.2|15173.2|15175.1|15173.1|0
1628219800000|2021-08-06 03:16:40|15175.2|15173.2|15175.1|15173.1|15175.3|15173.3|15175.1|15173.1|9
1628219810000|2021-08-06 03:16:50|15175.2|15173.2|15174.8|15172.8|15175.3|15173.3|15174.6|15172.6|4
1628219820000|2021-08-06 03:17:00|15174.7|15172.7|15174.8|15172.8|15175.1|15173.1|15174.7|15172.7|5
1628219830000|2021-08-06 03:17:10|15174.7|15172.7|15175.1|15173.1|15175.1|15173.1|15174.6|15172.6|2
1628219840000|2021-08-06 03:17:20|15174.8|15172.8|15174.3|15172.3|15174.8|15172.8|15174.2|15172.2|5
1628219850000|2021-08-06 03:17:30|15174.2|15172.2|15174.1|15172.1|15174.2|15172.2|15174.1|15172.1|3
1628219860000|2021-08-06 03:17:40|15174.2|15172.2|15174.1|15172.1|15174.3|15172.3|15174|15172|2
1628219870000|2021-08-06 03:17:50|15174.2|15172.2|15174.1|15172.1|15174.3|15172.3|15174.1|15172.1|10
1628219880000|2021-08-06 03:18:00|15174.3|15172.3|15174|15172|15174.3|15172.3|15174|15172|5
1628219890000|2021-08-06 03:18:10|15173.8|15171.8|15173.8|15171.8|15173.8|15171.8|15173.7|15171.7|1
1628219900000|2021-08-06 03:18:20|15173.7|15171.7|15173.8|15171.8|15173.8|15171.8|15173.7|15171.7|2
1628219910000|2021-08-06 03:18:30|15174|15172|15173.8|15171.8|15174|15172|15173.7|15171.7|4
1628219920000|2021-08-06 03:18:40|15173.7|15171.7|15173.6|15171.6|15173.7|15171.7|15173.3|15171.3|6
1628219930000|2021-08-06 03:18:50|15173.7|15171.7|15173.8|15171.8|15173.8|15171.8|15173.6|15171.6|0
1628219940000|2021-08-06 03:19:00|15173.7|15171.7|15174.1|15172.1|15174.1|15172.1|15173.7|15171.7|2
1628219950000|2021-08-06 03:19:10|15173.8|15171.8|15173.6|15171.6|15173.8|15171.8|15173.6|15171.6|0
1628219970000|2021-08-06 03:19:30|15173.7|15171.7|15173.8|15171.8|15174.1|15172.1|15173.7|15171.7|0
1628219980000|2021-08-06 03:19:40|15173.7|15171.7|15173.6|15171.6|15173.8|15171.8|15173.6|15171.6|0
1628219990000|2021-08-06 03:19:50|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.5|15171.5|2
1628220000000|2021-08-06 03:20:00|15173.5|15171.5|15174|15172|15174|15172|15173.5|15171.5|4
1628220010000|2021-08-06 03:20:10|15173.8|15171.8|15173.6|15171.6|15174.1|15172.1|15173.6|15171.6|0
1628220020000|2021-08-06 03:20:20|15173.7|15171.7|15173.6|15171.6|15173.8|15171.8|15173.5|15171.5|1
1628220030000|2021-08-06 03:20:30|15173.5|15171.5|15173.6|15171.6|15173.7|15171.7|15173.5|15171.5|0
1628220040000|2021-08-06 03:20:40|15173.7|15171.7|15173.6|15171.6|15173.8|15171.8|15173.6|15171.6|1
1628220050000|2021-08-06 03:20:50|15173.3|15171.3|15173.3|15171.3|15173.3|15171.3|15173.2|15171.2|2
1628220060000|2021-08-06 03:21:00|15173.2|15171.2|15173.6|15171.6|15173.6|15171.6|15173.1|15171.1|6
1628220070000|2021-08-06 03:21:10|15173.5|15171.5|15173.3|15171.3|15173.5|15171.5|15173.2|15171.2|4
1628220080000|2021-08-06 03:21:20|15173.2|15171.2|15173|15171|15173.3|15171.3|15172.8|15170.8|3
1628220090000|2021-08-06 03:21:30|15172.8|15170.8|15173.1|15171.1|15173.1|15171.1|15172.7|15170.7|4
1628220100000|2021-08-06 03:21:40|15173|15171|15173|15171|15173|15171|15172.8|15170.8|2
1628220110000|2021-08-06 03:21:50|15172.8|15170.8|15173.1|15171.1|15173.1|15171.1|15172.7|15170.7|2
1628220120000|2021-08-06 03:22:00|15173.3|15171.3|15173.2|15171.2|15173.3|15171.3|15173.2|15171.2|4
1628220130000|2021-08-06 03:22:10|15173.1|15171.1|15173.1|15171.1|15173.3|15171.3|15173.1|15171.1|2
1628220140000|2021-08-06 03:22:20|15173.2|15171.2|15173.3|15171.3|15173.3|15171.3|15173.1|15171.1|2
1628220150000|2021-08-06 03:22:30|15173.2|15171.2|15173|15171|15173.3|15171.3|15173|15171|3
1628220160000|2021-08-06 03:22:40|15173.1|15171.1|15173.1|15171.1|15173.1|15171.1|15173|15171|5
1628220170000|2021-08-06 03:22:50|15173.2|15171.2|15173.1|15171.1|15173.3|15171.3|15173.1|15171.1|1
1628220180000|2021-08-06 03:23:00|15173.2|15171.2|15172.8|15170.8|15173.2|15171.2|15172.8|15170.8|2
1628220190000|2021-08-06 03:23:10|15173|15171|15173|15171|15173|15171|15172.8|15170.8|1
1628220200000|2021-08-06 03:23:20|15172.8|15170.8|15172.8|15170.8|15173.3|15171.3|15172.8|15170.8|6
1628220210000|2021-08-06 03:23:30|15173|15171|15173.3|15171.3|15173.3|15171.3|15173|15171|3
1628220220000|2021-08-06 03:23:40|15173.2|15171.2|15173.1|15171.1|15173.3|15171.3|15173.1|15171.1|4
1628220230000|2021-08-06 03:23:50|15173.2|15171.2|15173.6|15171.6|15173.6|15171.6|15173.1|15171.1|8
1628220240000|2021-08-06 03:24:00|15173.5|15171.5|15173.1|15171.1|15173.6|15171.6|15173.1|15171.1|2
1628220250000|2021-08-06 03:24:10|15173.2|15171.2|15172.8|15170.8|15173.2|15171.2|15172.8|15170.8|6
1628220260000|2021-08-06 03:24:20|15172.7|15170.7|15173.1|15171.1|15173.1|15171.1|15172.7|15170.7|1
1628220270000|2021-08-06 03:24:30|15173.2|15171.2|15173.6|15171.6|15173.6|15171.6|15173.2|15171.2|0
1628220280000|2021-08-06 03:24:40|15173.5|15171.5|15173.2|15171.2|15173.6|15171.6|15173.2|15171.2|0
1628220290000|2021-08-06 03:24:50|15173.3|15171.3|15173.1|15171.1|15173.3|15171.3|15173|15171|0
1628220300000|2021-08-06 03:25:00|15173|15171|15173.2|15171.2|15173.2|15171.2|15173|15171|2
1628220310000|2021-08-06 03:25:10|15173.3|15171.3|15173.2|15171.2|15173.6|15171.6|15173.2|15171.2|1
1628220320000|2021-08-06 03:25:20|15173.3|15171.3|15173.3|15171.3|15173.6|15171.6|15173.3|15171.3|0
1628220330000|2021-08-06 03:25:30|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.2|15171.2|1
1628220340000|2021-08-06 03:25:40|15173.5|15171.5|15173.8|15171.8|15173.8|15171.8|15173.5|15171.5|3
1628220350000|2021-08-06 03:25:50|15173.7|15171.7|15174.3|15172.3|15174.5|15172.5|15173.7|15171.7|8
1628220360000|2021-08-06 03:26:00|15174.5|15172.5|15174.1|15172.1|15174.5|15172.5|15174.1|15172.1|3
1628220370000|2021-08-06 03:26:10|15174.2|15172.2|15174.2|15172.2|15174.5|15172.5|15174.2|15172.2|3
1628220380000|2021-08-06 03:26:20|15174.1|15172.1|15174.2|15172.2|15174.3|15172.3|15174|15172|0
1628220390000|2021-08-06 03:26:30|15174.3|15172.3|15174.1|15172.1|15174.3|15172.3|15174.1|15172.1|0
1628220400000|2021-08-06 03:26:40|15174|15172|15174.1|15172.1|15174.1|15172.1|15174|15172|0
1628220410000|2021-08-06 03:26:50|15174|15172|15174|15172|15174|15172|15174|15172|1
1628220420000|2021-08-06 03:27:00|15174.1|15172.1|15174.2|15172.2|15174.3|15172.3|15174|15172|1
1628220430000|2021-08-06 03:27:10|15174.3|15172.3|15174.8|15172.8|15175|15173|15174.2|15172.2|9
1628220440000|2021-08-06 03:27:20|15175|15173|15175.1|15173.1|15175.2|15173.2|15175|15173|4
1628220450000|2021-08-06 03:27:30|15175.2|15173.2|15174.8|15172.8|15175.2|15173.2|15174.8|15172.8|6
1628220460000|2021-08-06 03:27:40|15174.7|15172.7|15174.5|15172.5|15174.7|15172.7|15174.5|15172.5|2
1628220470000|2021-08-06 03:27:50|15174.3|15172.3|15174.3|15172.3|15174.3|15172.3|15174.1|15172.1|0
1628220480000|2021-08-06 03:28:00|15174.2|15172.2|15173.6|15171.6|15174.2|15172.2|15173.6|15171.6|4
1628220490000|2021-08-06 03:28:10|15173.5|15171.5|15173.5|15171.5|15173.6|15171.6|15173.3|15171.3|3
1628220500000|2021-08-06 03:28:20|15173.3|15171.3|15173.3|15171.3|15173.6|15171.6|15173.3|15171.3|0
1628220510000|2021-08-06 03:28:30|15173.2|15171.2|15173.1|15171.1|15173.2|15171.2|15173|15171|2
1628220520000|2021-08-06 03:28:40|15173|15171|15173.6|15171.6|15173.6|15171.6|15172.8|15170.8|3
1628220530000|2021-08-06 03:28:50|15173.5|15171.5|15173.5|15171.5|15173.5|15171.5|15173.2|15171.2|0
1628220540000|2021-08-06 03:29:00|15173.3|15171.3|15173.6|15171.6|15173.8|15171.8|15173.3|15171.3|6
1628220550000|2021-08-06 03:29:10|15173.7|15171.7|15174.1|15172.1|15174.1|15172.1|15173.7|15171.7|4
1628220560000|2021-08-06 03:29:20|15174|15172|15173.8|15171.8|15174|15172|15173.6|15171.6|2
1628220570000|2021-08-06 03:29:30|15173.7|15171.7|15173.6|15171.6|15173.8|15171.8|15173.6|15171.6|2
1628220580000|2021-08-06 03:29:40|15173.7|15171.7|15173.3|15171.3|15173.8|15171.8|15173.3|15171.3|1
1628220590000|2021-08-06 03:29:50|15173.2|15171.2|15173.6|15171.6|15173.6|15171.6|15173.2|15171.2|1
1628220600000|2021-08-06 03:30:00|15173.5|15171.5|15173.6|15171.6|15174.2|15172.2|15173.5|15171.5|9
1628220610000|2021-08-06 03:30:10|15173.7|15171.7|15173.3|15171.3|15173.7|15171.7|15173.3|15171.3|0
1628220620000|2021-08-06 03:30:20|15173.5|15171.5|15173.5|15171.5|15173.5|15171.5|15173.3|15171.3|0
1628220630000|2021-08-06 03:30:30|15173.6|15171.6|15173.8|15171.8|15174|15172|15173.6|15171.6|1
1628220640000|2021-08-06 03:30:40|15174|15172|15173.6|15171.6|15174.1|15172.1|15173.3|15171.3|5
1628220650000|2021-08-06 03:30:50|15173.5|15171.5|15173.5|15171.5|15173.5|15171.5|15173.3|15171.3|0
1628220660000|2021-08-06 03:31:00|15173.6|15171.6|15174.1|15172.1|15174.1|15172.1|15173.2|15171.2|3
1628220670000|2021-08-06 03:31:10|15174|15172|15173.7|15171.7|15174|15172|15173.7|15171.7|2
1628220680000|2021-08-06 03:31:20|15173.6|15171.6|15173.5|15171.5|15173.7|15171.7|15173.5|15171.5|1
1628220690000|2021-08-06 03:31:30|15173.6|15171.6|15173.8|15171.8|15174|15172|15173.6|15171.6|8
1628220700000|2021-08-06 03:31:40|15173.7|15171.7|15173.8|15171.8|15173.8|15171.8|15173.7|15171.7|0
1628220710000|2021-08-06 03:31:50|15174|15172|15174.3|15172.3|15174.3|15172.3|15174|15172|4
1628220720000|2021-08-06 03:32:00|15174.6|15172.6|15174.6|15172.6|15174.7|15172.7|15174.3|15172.3|5
1628220730000|2021-08-06 03:32:10|15174.7|15172.7|15174.7|15172.7|15174.8|15172.8|15174.7|15172.7|6
1628220740000|2021-08-06 03:32:20|15174.6|15172.6|15174.8|15172.8|15174.8|15172.8|15174.6|15172.6|3
1628220750000|2021-08-06 03:32:30|15175|15173|15174.8|15172.8|15175|15173|15174.7|15172.7|3
1628220760000|2021-08-06 03:32:40|15174.7|15172.7|15174.8|15172.8|15174.8|15172.8|15174.6|15172.6|0
1628220770000|2021-08-06 03:32:50|15174.7|15172.7|15174.7|15172.7|15174.8|15172.8|15174.6|15172.6|3
1628220780000|2021-08-06 03:33:00|15174.6|15172.6|15174.3|15172.3|15175|15173|15174.3|15172.3|8
1628220790000|2021-08-06 03:33:10|15174.5|15172.5|15173.8|15171.8|15174.6|15172.6|15173.8|15171.8|2
1628220800000|2021-08-06 03:33:20|15173.7|15171.7|15173.6|15171.6|15173.8|15171.8|15173.6|15171.6|6
1628220810000|2021-08-06 03:33:30|15173.7|15171.7|15173.8|15171.8|15174.1|15172.1|15173.7|15171.7|5
1628220820000|2021-08-06 03:33:40|15173.7|15171.7|15173.8|15171.8|15174|15172|15173.7|15171.7|0
1628220830000|2021-08-06 03:33:50|15174|15172|15174.1|15172.1|15174.1|15172.1|15174|15172|0
1628220840000|2021-08-06 03:34:00|15174|15172|15173.6|15171.6|15174.1|15172.1|15173.6|15171.6|4
1628220850000|2021-08-06 03:34:10|15173.5|15171.5|15173.1|15171.1|15173.6|15171.6|15173|15171|25
1628220860000|2021-08-06 03:34:20|15173.2|15171.2|15172.8|15170.8|15173.2|15171.2|15172.7|15170.7|8
1628220870000|2021-08-06 03:34:30|15173|15171|15172.8|15170.8|15173|15171|15172.8|15170.8|1
1628220880000|2021-08-06 03:34:40|15172.7|15170.7|15173.1|15171.1|15173.1|15171.1|15172.7|15170.7|1
1628220890000|2021-08-06 03:34:50|15173|15171|15172.8|15170.8|15173|15171|15172.8|15170.8|1
1628220900000|2021-08-06 03:35:00|15173|15171|15173.3|15171.3|15173.5|15171.5|15173|15171|2
1628220910000|2021-08-06 03:35:10|15173.5|15171.5|15173.3|15171.3|15173.5|15171.5|15173.3|15171.3|4
1628220920000|2021-08-06 03:35:20|15173.2|15171.2|15173|15171|15173.2|15171.2|15172.8|15170.8|2
1628220930000|2021-08-06 03:35:30|15172.8|15170.8|15172.8|15170.8|15173.1|15171.1|15172.7|15170.7|10
1628220940000|2021-08-06 03:35:40|15173|15171|15173.3|15171.3|15173.5|15171.5|15173|15171|0
1628220950000|2021-08-06 03:35:50|15173.5|15171.5|15173.3|15171.3|15173.6|15171.6|15173.3|15171.3|0
1628220960000|2021-08-06 03:36:00|15173.5|15171.5|15173.8|15171.8|15173.8|15171.8|15173.3|15171.3|7
1628220970000|2021-08-06 03:36:10|15173.7|15171.7|15173.6|15171.6|15174|15172|15173.6|15171.6|2
1628220980000|2021-08-06 03:36:20|15173.7|15171.7|15173.6|15171.6|15173.8|15171.8|15173.5|15171.5|8
1628220990000|2021-08-06 03:36:30|15173.7|15171.7|15173.3|15171.3|15173.8|15171.8|15173.3|15171.3|1
1628221000000|2021-08-06 03:36:40|15173.5|15171.5|15173.8|15171.8|15173.8|15171.8|15173.5|15171.5|2
1628221010000|2021-08-06 03:36:50|15174|15172|15174|15172|15174.1|15172.1|15173.7|15171.7|4
1628221020000|2021-08-06 03:37:00|15174.1|15172.1|15173.8|15171.8|15174.1|15172.1|15173.7|15171.7|1
1628221030000|2021-08-06 03:37:10|15173.7|15171.7|15173.8|15171.8|15173.8|15171.8|15173.6|15171.6|1
1628221050000|2021-08-06 03:37:30|15174|15172|15174.1|15172.1|15174.1|15172.1|15174|15172|1
1628221060000|2021-08-06 03:37:40|15174|15172|15174|15172|15174.2|15172.2|15173.8|15171.8|1
1628221070000|2021-08-06 03:37:50|15174.1|15172.1|15174.1|15172.1|15174.1|15172.1|15174|15172|0
1628221080000|2021-08-06 03:38:00|15174.2|15172.2|15174.3|15172.3|15174.3|15172.3|15174|15172|9
1628221090000|2021-08-06 03:38:10|15174.6|15172.6|15174.6|15172.6|15174.6|15172.6|15174.3|15172.3|4
1628221100000|2021-08-06 03:38:20|15174.5|15172.5|15174.8|15172.8|15175.1|15173.1|15174.3|15172.3|27
1628221110000|2021-08-06 03:38:30|15175|15173|15174.6|15172.6|15175|15173|15174.6|15172.6|0
1628221120000|2021-08-06 03:38:40|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.3|15172.3|3
1628221130000|2021-08-06 03:38:50|15174.5|15172.5|15174.3|15172.3|15174.6|15172.6|15174|15172|1
1628221140000|2021-08-06 03:39:00|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.3|15172.3|0
1628221160000|2021-08-06 03:39:20|15174.3|15172.3|15174.3|15172.3|15174.3|15172.3|15174.3|15172.3|2
1628221170000|2021-08-06 03:39:30|15174.2|15172.2|15174.6|15172.6|15174.7|15172.7|15174.2|15172.2|1
1628221190000|2021-08-06 03:39:50|15174.7|15172.7|15174.5|15172.5|15174.7|15172.7|15174.2|15172.2|3
1628221200000|2021-08-06 03:40:00|15174.8|15172.8|15174.6|15172.6|15174.8|15172.8|15174.5|15172.5|3
1628221210000|2021-08-06 03:40:10|15174.5|15172.5|15174.8|15172.8|15175|15173|15174.5|15172.5|0
1628221220000|2021-08-06 03:40:20|15175|15173|15175|15173|15175.1|15173.1|15174.8|15172.8|6
1628221230000|2021-08-06 03:40:30|15174.8|15172.8|15174.8|15172.8|15175.1|15173.1|15174.8|15172.8|1
1628221240000|2021-08-06 03:40:40|15175|15173|15174.8|15172.8|15175|15173|15174.8|15172.8|0
1628221250000|2021-08-06 03:40:50|15174.3|15172.3|15174.3|15172.3|15174.5|15172.5|15174.3|15172.3|8
1628221270000|2021-08-06 03:41:10|15174.5|15172.5|15174.6|15172.6|15174.8|15172.8|15174.5|15172.5|15
1628221280000|2021-08-06 03:41:20|15174.5|15172.5|15174.5|15172.5|15174.5|15172.5|15174.5|15172.5|0
1628221290000|2021-08-06 03:41:30|15174.3|15172.3|15174.3|15172.3|15174.3|15172.3|15174.2|15172.2|3
1628221300000|2021-08-06 03:41:40|15174.2|15172.2|15173.8|15171.8|15174.2|15172.2|15173.7|15171.7|2
1628221310000|2021-08-06 03:41:50|15173.7|15171.7|15173.3|15171.3|15173.7|15171.7|15173.3|15171.3|5
1628221320000|2021-08-06 03:42:00|15173.6|15171.6|15173.6|15171.6|15173.7|15171.7|15173.6|15171.6|5
1628221330000|2021-08-06 03:42:10|15173.5|15171.5|15173.3|15171.3|15173.5|15171.5|15173.3|15171.3|1
1628221340000|2021-08-06 03:42:20|15173.2|15171.2|15173.1|15171.1|15173.3|15171.3|15173|15171|7
1628221350000|2021-08-06 03:42:30|15173.2|15171.2|15173.1|15171.1|15173.3|15171.3|15173.1|15171.1|3
1628221360000|2021-08-06 03:42:40|15173.2|15171.2|15173.2|15171.2|15173.2|15171.2|15173.1|15171.1|0
1628221370000|2021-08-06 03:42:50|15173.1|15171.1|15173.2|15171.2|15173.2|15171.2|15173.1|15171.1|1
1628221380000|2021-08-06 03:43:00|15173.3|15171.3|15173.3|15171.3|15173.5|15171.5|15173.1|15171.1|2
1628221390000|2021-08-06 03:43:10|15173.6|15171.6|15173.3|15171.3|15173.6|15171.6|15173.2|15171.2|6
1628221400000|2021-08-06 03:43:20|15173.2|15171.2|15173.6|15171.6|15173.7|15171.7|15173.2|15171.2|0
1628221410000|2021-08-06 03:43:30|15173.7|15171.7|15173.6|15171.6|15173.7|15171.7|15173.2|15171.2|1
1628221420000|2021-08-06 03:43:40|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.2|15171.2|1
1628221430000|2021-08-06 03:43:50|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.3|15171.3|4
1628221440000|2021-08-06 03:44:00|15173.5|15171.5|15173.3|15171.3|15173.6|15171.6|15173.3|15171.3|0
1628221450000|2021-08-06 03:44:10|15173.5|15171.5|15173.3|15171.3|15173.6|15171.6|15173.3|15171.3|4
1628221460000|2021-08-06 03:44:20|15173.5|15171.5|15173.3|15171.3|15173.6|15171.6|15173.1|15171.1|13
1628221470000|2021-08-06 03:44:30|15173.5|15171.5|15174.1|15172.1|15174.1|15172.1|15173.3|15171.3|25
1628221480000|2021-08-06 03:44:40|15174|15172|15174.1|15172.1|15174.1|15172.1|15174|15172|8
1628221490000|2021-08-06 03:44:50|15174.2|15172.2|15174|15172|15174.2|15172.2|15174|15172|23
1628221500000|2021-08-06 03:45:00|15174.1|15172.1|15174.3|15172.3|15174.3|15172.3|15174|15172|10
1628221510000|2021-08-06 03:45:10|15174.2|15172.2|15174.3|15172.3|15174.5|15172.5|15174.2|15172.2|1
1628221520000|2021-08-06 03:45:20|15174.5|15172.5|15174.3|15172.3|15174.5|15172.5|15174.3|15172.3|0
1628221530000|2021-08-06 03:45:30|15174.2|15172.2|15174.2|15172.2|15174.2|15172.2|15174.2|15172.2|2
1628221540000|2021-08-06 03:45:40|15174.3|15172.3|15174.3|15172.3|15174.5|15172.5|15174.3|15172.3|2
1628221550000|2021-08-06 03:45:50|15174.2|15172.2|15174.5|15172.5|15174.5|15172.5|15174.2|15172.2|1
1628221560000|2021-08-06 03:46:00|15174.3|15172.3|15174.8|15172.8|15174.8|15172.8|15174.3|15172.3|7
1628221570000|2021-08-06 03:46:10|15174.7|15172.7|15174.8|15172.8|15174.8|15172.8|15174.6|15172.6|0
1628221580000|2021-08-06 03:46:20|15175|15173|15174.8|15172.8|15175.2|15173.2|15174.7|15172.7|2
1628221590000|2021-08-06 03:46:30|15174.7|15172.7|15175.1|15173.1|15175.1|15173.1|15174.6|15172.6|4
1628221600000|2021-08-06 03:46:40|15174.8|15172.8|15175.1|15173.1|15175.1|15173.1|15174.8|15172.8|8
1628221610000|2021-08-06 03:46:50|15175|15173|15174.7|15172.7|15175.1|15173.1|15174.7|15172.7|0
1628221620000|2021-08-06 03:47:00|15174.8|15172.8|15174.8|15172.8|15174.8|15172.8|15174.6|15172.6|4
1628221630000|2021-08-06 03:47:10|15175|15173|15174.8|15172.8|15175.1|15173.1|15174.7|15172.7|0
1628221640000|2021-08-06 03:47:20|15174.7|15172.7|15174.8|15172.8|15175.1|15173.1|15174.6|15172.6|0
1628221650000|2021-08-06 03:47:30|15175|15173|15175|15173|15175.1|15173.1|15174.8|15172.8|2
1628221660000|2021-08-06 03:47:40|15174.8|15172.8|15174.8|15172.8|15175.3|15173.3|15174.7|15172.7|11
1628221670000|2021-08-06 03:47:50|15175|15173|15174.8|15172.8|15175.1|15173.1|15174.8|15172.8|0
1628221680000|2021-08-06 03:48:00|15175|15173|15175.1|15173.1|15175.1|15173.1|15174.8|15172.8|2
1628221690000|2021-08-06 03:48:10|15175|15173|15175.1|15173.1|15175.1|15173.1|15174.7|15172.7|0
1628221700000|2021-08-06 03:48:20|15175|15173|15175.1|15173.1|15175.2|15173.2|15174.8|15172.8|9
1628221710000|2021-08-06 03:48:30|15175|15173|15175.1|15173.1|15175.1|15173.1|15174.8|15172.8|2
1628221720000|2021-08-06 03:48:40|15175.2|15173.2|15174.8|15172.8|15175.3|15173.3|15174.8|15172.8|0
1628221740000|2021-08-06 03:49:00|15174.7|15172.7|15174.6|15172.6|15174.8|15172.8|15174.6|15172.6|2
1628221750000|2021-08-06 03:49:10|15174.5|15172.5|15174.3|15172.3|15174.5|15172.5|15174.2|15172.2|1
1628221760000|2021-08-06 03:49:20|15174.2|15172.2|15174.3|15172.3|15174.3|15172.3|15174.2|15172.2|6
1628221770000|2021-08-06 03:49:30|15174.2|15172.2|15174.2|15172.2|15174.5|15172.5|15174.1|15172.1|12
1628221780000|2021-08-06 03:49:40|15174.3|15172.3|15174.1|15172.1|15174.5|15172.5|15174.1|15172.1|2
1628221790000|2021-08-06 03:49:50|15174|15172|15174|15172|15174.1|15172.1|15174|15172|5
1628221800000|2021-08-06 03:50:00|15174.1|15172.1|15174|15172|15174.1|15172.1|15174|15172|1
1628221810000|2021-08-06 03:50:10|15174.1|15172.1|15174.1|15172.1|15174.3|15172.3|15174.1|15172.1|4
1628221820000|2021-08-06 03:50:20|15174.2|15172.2|15174.1|15172.1|15174.2|15172.2|15174.1|15172.1|0
1628221830000|2021-08-06 03:50:30|15174.2|15172.2|15174.1|15172.1|15174.3|15172.3|15174.1|15172.1|5
1628221840000|2021-08-06 03:50:40|15174.2|15172.2|15174.6|15172.6|15174.6|15172.6|15174.1|15172.1|0
1628221850000|2021-08-06 03:50:50|15174.7|15172.7|15174.6|15172.6|15174.8|15172.8|15174.5|15172.5|2
1628221860000|2021-08-06 03:51:00|15174.5|15172.5|15174.8|15172.8|15174.8|15172.8|15174.1|15172.1|3
1628221870000|2021-08-06 03:51:10|15174.7|15172.7|15174.8|15172.8|15174.8|15172.8|15174.7|15172.7|0
1628221880000|2021-08-06 03:51:20|15174.7|15172.7|15174.8|15172.8|15174.8|15172.8|15174.7|15172.7|1
1628221890000|2021-08-06 03:51:30|15174.7|15172.7|15174.6|15172.6|15174.8|15172.8|15174.3|15172.3|2
1628221910000|2021-08-06 03:51:50|15174.5|15172.5|15174.1|15172.1|15174.5|15172.5|15174|15172|8
1628221920000|2021-08-06 03:52:00|15174.2|15172.2|15175|15173|15175|15173|15174.2|15172.2|1
1628221930000|2021-08-06 03:52:10|15174.8|15172.8|15174.8|15172.8|15175|15173|15174.6|15172.6|0
1628221940000|2021-08-06 03:52:20|15174.7|15172.7|15174.3|15172.3|15174.7|15172.7|15174.3|15172.3|1
1628221950000|2021-08-06 03:52:30|15174.2|15172.2|15174.3|15172.3|15174.6|15172.6|15174.2|15172.2|0
1628221960000|2021-08-06 03:52:40|15174.5|15172.5|15174.2|15172.2|15174.6|15172.6|15174.2|15172.2|0
1628221970000|2021-08-06 03:52:50|15174.1|15172.1|15173.8|15171.8|15174.1|15172.1|15173.3|15171.3|23
1628221980000|2021-08-06 03:53:00|15173.7|15171.7|15173.5|15171.5|15173.8|15171.8|15173.5|15171.5|2
1628221990000|2021-08-06 03:53:10|15173.6|15171.6|15173.6|15171.6|15173.7|15171.7|15173.5|15171.5|4
1628222000000|2021-08-06 03:53:20|15173.5|15171.5|15173.3|15171.3|15173.5|15171.5|15173.3|15171.3|2
1628222010000|2021-08-06 03:53:30|15173.2|15171.2|15173.2|15171.2|15173.3|15171.3|15173.2|15171.2|0
1628222020000|2021-08-06 03:53:40|15173.3|15171.3|15173.3|15171.3|15173.6|15171.6|15173.3|15171.3|4
1628222030000|2021-08-06 03:53:50|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.5|15171.5|1
1628222040000|2021-08-06 03:54:00|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.3|15171.3|3
1628222050000|2021-08-06 03:54:10|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.3|15171.3|2
1628222060000|2021-08-06 03:54:20|15173.5|15171.5|15173.5|15171.5|15173.6|15171.6|15173.3|15171.3|4
1628222070000|2021-08-06 03:54:30|15173.6|15171.6|15173.5|15171.5|15173.6|15171.6|15173.3|15171.3|2
1628222080000|2021-08-06 03:54:40|15173.6|15171.6|15173.6|15171.6|15173.6|15171.6|15173.6|15171.6|0
1628222090000|2021-08-06 03:54:50|15173.5|15171.5|15173.1|15171.1|15173.5|15171.5|15173.1|15171.1|5
1628222100000|2021-08-06 03:55:00|15173.2|15171.2|15173.2|15171.2|15173.2|15171.2|15173.1|15171.1|1
1628222110000|2021-08-06 03:55:10|15173.1|15171.1|15173.1|15171.1|15173.2|15171.2|15173.1|15171.1|0
1628222120000|2021-08-06 03:55:20|15173.2|15171.2|15173.8|15171.8|15173.8|15171.8|15173.1|15171.1|12
1628222130000|2021-08-06 03:55:30|15174|15172|15173.7|15171.7|15174|15172|15173.6|15171.6|3
1628222140000|2021-08-06 03:55:40|15173.6|15171.6|15173.8|15171.8|15174|15172|15173.6|15171.6|0
1628222150000|2021-08-06 03:55:50|15174|15172|15174.1|15172.1|15174.1|15172.1|15174|15172|1
1628222160000|2021-08-06 03:56:00|15174.2|15172.2|15173.8|15171.8|15174.2|15172.2|15173.8|15171.8|1
1628222190000|2021-08-06 03:56:30|15174|15172|15174.3|15172.3|15174.3|15172.3|15174|15172|2
1628222200000|2021-08-06 03:56:40|15174.2|15172.2|15174.3|15172.3|15174.3|15172.3|15174.1|15172.1|2
1628222220000|2021-08-06 03:57:00|15174.5|15172.5|15174.5|15172.5|15174.5|15172.5|15174.3|15172.3|2
1628222230000|2021-08-06 03:57:10|15174.3|15172.3|15175.7|15173.7|15176.3|15174.3|15174.3|15172.3|132
1628222240000|2021-08-06 03:57:20|15175.6|15173.6|15177.1|15175.1|15177.2|15175.2|15175.5|15173.5|21
1628222250000|2021-08-06 03:57:30|15177|15175|15176.8|15174.8|15177|15175|15176.6|15174.6|10
1628222260000|2021-08-06 03:57:40|15177|15175|15176.8|15174.8|15177.1|15175.1|15176.8|15174.8|4
1628222270000|2021-08-06 03:57:50|15177|15175|15177|15175|15177.1|15175.1|15176.8|15174.8|1
1628222280000|2021-08-06 03:58:00|15176.8|15174.8|15177.3|15175.3|15177.3|15175.3|15176.8|15174.8|9
1628222290000|2021-08-06 03:58:10|15177.2|15175.2|15177.8|15175.8|15178|15176|15177.1|15175.1|26
1628222300000|2021-08-06 03:58:20|15177.7|15175.7|15178|15176|15178|15176|15177.7|15175.7|9
1628222310000|2021-08-06 03:58:30|15177.8|15175.8|15178.2|15176.2|15178.2|15176.2|15177.8|15175.8|11
1628222320000|2021-08-06 03:58:40|15178.3|15176.3|15178.1|15176.1|15178.3|15176.3|15178|15176|7
1628222330000|2021-08-06 03:58:50|15178|15176|15177.7|15175.7|15178|15176|15177.7|15175.7|4
1628222340000|2021-08-06 03:59:00|15178|15176|15178.3|15176.3|15178.5|15176.5|15177.7|15175.7|14
1628222350000|2021-08-06 03:59:10|15178.1|15176.1|15179.3|15177.3|15179.6|15177.6|15178.1|15176.1|52
1628222360000|2021-08-06 03:59:20|15179.5|15177.5|15179.3|15177.3|15179.6|15177.6|15179.1|15177.1|15
1628222370000|2021-08-06 03:59:30|15179.5|15177.5|15179.1|15177.1|15179.6|15177.6|15179.1|15177.1|10
1628222380000|2021-08-06 03:59:40|15178.8|15176.8|15179.1|15177.1|15179.1|15177.1|15178.8|15176.8|2
1628222390000|2021-08-06 03:59:50|15179|15177|15178.5|15176.5|15179|15177|15178.5|15176.5|7
1628222400000|2021-08-06 04:00:00|15178.6|15176.6|15178.1|15176.1|15178.7|15176.7|15178|15176|19
1628222410000|2021-08-06 04:00:10|15178|15176|15177.8|15175.8|15178.1|15176.1|15177.7|15175.7|4
1628222420000|2021-08-06 04:00:20|15177.7|15175.7|15177.6|15175.6|15177.7|15175.7|15177.6|15175.6|1
1628222430000|2021-08-06 04:00:30|15177.5|15175.5|15177.1|15175.1|15177.6|15175.6|15177.1|15175.1|2
1628222440000|2021-08-06 04:00:40|15177.2|15175.2|15177.3|15175.3|15177.7|15175.7|15177.2|15175.2|7
1628222450000|2021-08-06 04:00:50|15177.1|15175.1|15177.1|15175.1|15177.3|15175.3|15177.1|15175.1|3
1628222460000|2021-08-06 04:01:00|15177|15175|15177.1|15175.1|15177.2|15175.2|15177|15175|3
1628222480000|2021-08-06 04:01:20|15177|15175|15177|15175|15177|15175|15177|15175|0
1628222490000|2021-08-06 04:01:30|15177.1|15175.1|15177.6|15175.6|15177.6|15175.6|15177.1|15175.1|4
1628222500000|2021-08-06 04:01:40|15177.5|15175.5|15177.6|15175.6|15177.7|15175.7|15177.3|15175.3|2
1628222510000|2021-08-06 04:01:50|15177.7|15175.7|15177.7|15175.7|15177.8|15175.8|15177.6|15175.6|1
1628222520000|2021-08-06 04:02:00|15177.8|15175.8|15177.8|15175.8|15177.8|15175.8|15177.8|15175.8|0
1628222530000|2021-08-06 04:02:10|15178.1|15176.1|15178.1|15176.1|15178.2|15176.2|15177.8|15175.8|7
1628222540000|2021-08-06 04:02:20|15178|15176|15178.3|15176.3|15178.3|15176.3|15178|15176|3
1628222550000|2021-08-06 04:02:30|||||||||1
1628222560000|2021-08-06 04:02:40|15178.5|15176.5|15178.3|15176.3|15178.5|15176.5|15178.3|15176.3|5
1628222570000|2021-08-06 04:02:50|||||||||1
1628222580000|2021-08-06 04:03:00|15178.2|15176.2|15178.3|15176.3|15178.5|15176.5|15178.2|15176.2|0
1628222590000|2021-08-06 04:03:10|15178.5|15176.5|15178.3|15176.3|15178.5|15176.5|15178.3|15176.3|0
1628222600000|2021-08-06 04:03:20|15178.2|15176.2|15178.1|15176.1|15178.2|15176.2|15178.1|15176.1|4
1628222620000|2021-08-06 04:03:40|15178|15176|15177.8|15175.8|15178|15176|15177.7|15175.7|4
1628222640000|2021-08-06 04:04:00|15178|15176|15178.2|15176.2|15178.2|15176.2|15177.8|15175.8|0
1628222650000|2021-08-06 04:04:10|15178.1|15176.1|15178.1|15176.1|15178.1|15176.1|15178.1|15176.1|1
1628222660000|2021-08-06 04:04:20|15178|15176|15177.8|15175.8|15178.1|15176.1|15177.8|15175.8|0
1628222670000|2021-08-06 04:04:30|15177.7|15175.7|15177.7|15175.7|15177.8|15175.8|15177.7|15175.7|0
1628222680000|2021-08-06 04:04:40|15177.8|15175.8|15177.2|15175.2|15177.8|15175.8|15177.2|15175.2|5
1628222690000|2021-08-06 04:04:50|15177.3|15175.3|15177.5|15175.5|15177.5|15175.5|15177.3|15175.3|0
1628222700000|2021-08-06 04:05:00|15177.3|15175.3|15177.1|15175.1|15177.3|15175.3|15177|15175|1
1628222720000|2021-08-06 04:05:20|15177|15175|15177.6|15175.6|15177.6|15175.6|15177|15175|3
1628222740000|2021-08-06 04:05:40|15177.5|15175.5|15177.6|15175.6|15177.8|15175.8|15177.5|15175.5|2
1628222750000|2021-08-06 04:05:50|15177.5|15175.5|15177.6|15175.6|15177.6|15175.6|15177.5|15175.5|2
1628222760000|2021-08-06 04:06:00|15177.5|15175.5|15177.1|15175.1|15177.6|15175.6|15177.1|15175.1|1
1628222770000|2021-08-06 04:06:10|15177|15175|15177.1|15175.1|15177.1|15175.1|15176.8|15174.8|2
1628222780000|2021-08-06 04:06:20|||||||||2
1628222790000|2021-08-06 04:06:30|15177|15175|15177.1|15175.1|15177.1|15175.1|15177|15175|0
1628222800000|2021-08-06 04:06:40|15177|15175|15177.1|15175.1|15177.1|15175.1|15177|15175|1
1628222820000|2021-08-06 04:07:00|15177|15175|15177.7|15175.7|15177.7|15175.7|15177|15175|15
1628222830000|2021-08-06 04:07:10|15177.6|15175.6|15177.6|15175.6|15177.6|15175.6|15177.6|15175.6|1
1628222840000|2021-08-06 04:07:20|||||||||3
1628222850000|2021-08-06 04:07:30|||||||||1
1628222860000|2021-08-06 04:07:40|15177.8|15175.8|15177.8|15175.8|15177.8|15175.8|15177.8|15175.8|3
1628222870000|2021-08-06 04:07:50|15178|15176|15178.1|15176.1|15178.3|15176.3|15178|15176|1
1628222880000|2021-08-06 04:08:00|15178.2|15176.2|15178.3|15176.3|15178.3|15176.3|15178.2|15176.2|0
1628222890000|2021-08-06 04:08:10|15178.2|15176.2|15178|15176|15178.3|15176.3|15178|15176|1
1628222900000|2021-08-06 04:08:20|15177.8|15175.8|15178.1|15176.1|15178.1|15176.1|15177.7|15175.7|3
1628222910000|2021-08-06 04:08:30|15178.2|15176.2|15178.1|15176.1|15178.3|15176.3|15178|15176|2
1628222920000|2021-08-06 04:08:40|15178|15176|15178.1|15176.1|15178.1|15176.1|15178|15176|0
1628222930000|2021-08-06 04:08:50|||||||||1
1628222940000|2021-08-06 04:09:00|15178.2|15176.2|15177.6|15175.6|15178.3|15176.3|15177.6|15175.6|5
1628222950000|2021-08-06 04:09:10|15177.7|15175.7|15177.6|15175.6|15177.7|15175.7|15177.6|15175.6|1
1628222960000|2021-08-06 04:09:20|15177.7|15175.7|15177.8|15175.8|15178.1|15176.1|15177.7|15175.7|3
1628222970000|2021-08-06 04:09:30|15177.7|15175.7|15177.6|15175.6|15177.7|15175.7|15177.3|15175.3|6
1628222980000|2021-08-06 04:09:40|15177.7|15175.7|15177.8|15175.8|15178|15176|15177.7|15175.7|0
1628222990000|2021-08-06 04:09:50|15177.7|15175.7|15177.3|15175.3|15177.7|15175.7|15177.3|15175.3|1
1628223000000|2021-08-06 04:10:00|15177.5|15175.5|15177.3|15175.3|15177.5|15175.5|15177.3|15175.3|0
1628223010000|2021-08-06 04:10:10|15177.5|15175.5|15177.3|15175.3|15177.5|15175.5|15177.3|15175.3|0
1628223020000|2021-08-06 04:10:20|15177.5|15175.5|15177.3|15175.3|15177.5|15175.5|15177.3|15175.3|1
1628223040000|2021-08-06 04:10:40|15177.6|15175.6|15177.6|15175.6|15177.6|15175.6|15177.5|15175.5|8
1628223050000|2021-08-06 04:10:50|15177.5|15175.5|15177.8|15175.8|15178.1|15176.1|15177.3|15175.3|11
1628223060000|2021-08-06 04:11:00|15178|15176|15177.6|15175.6|15178|15176|15177.6|15175.6|0
1628223070000|2021-08-06 04:11:10|15177.7|15175.7|15178|15176|15178.1|15176.1|15177.7|15175.7|5
1628223080000|2021-08-06 04:11:20|15177.8|15175.8|15178|15176|15178.1|15176.1|15177.8|15175.8|1
1628223090000|2021-08-06 04:11:30|15177.8|15175.8|15177.5|15175.5|15178.1|15176.1|15177.3|15175.3|6
1628223100000|2021-08-06 04:11:40|15177.3|15175.3|15177.3|15175.3|15177.3|15175.3|15177.3|15175.3|1
1628223110000|2021-08-06 04:11:50|15177.2|15175.2|15177.1|15175.1|15177.2|15175.2|15177.1|15175.1|3
1628223120000|2021-08-06 04:12:00|15177.2|15175.2|15177.1|15175.1|15177.2|15175.2|15177|15175|2
1628223130000|2021-08-06 04:12:10|15177.2|15175.2|15177.1|15175.1|15177.2|15175.2|15177|15175|2
1628223140000|2021-08-06 04:12:20|15177|15175|15177.1|15175.1|15177.1|15175.1|15176.6|15174.6|14
1628223160000|2021-08-06 04:12:40|15176.8|15174.8|15176.8|15174.8|15177|15175|15176.8|15174.8|2
1628223170000|2021-08-06 04:12:50|15177|15175|15177.2|15175.2|15177.2|15175.2|15176.8|15174.8|5
1628223180000|2021-08-06 04:13:00|15177.3|15175.3|15177.2|15175.2|15177.3|15175.3|15177.2|15175.2|2
1628223190000|2021-08-06 04:13:10|15177.3|15175.3|15177.6|15175.6|15177.6|15175.6|15177.3|15175.3|20
1628223200000|2021-08-06 04:13:20|15177.7|15175.7|15177.3|15175.3|15177.7|15175.7|15177.3|15175.3|1
1628223210000|2021-08-06 04:13:30|15177.5|15175.5|15177.6|15175.6|15177.6|15175.6|15177.5|15175.5|0
1628223220000|2021-08-06 04:13:40|15177.3|15175.3|15177.3|15175.3|15177.3|15175.3|15177.3|15175.3|4
1628223230000|2021-08-06 04:13:50|15177.2|15175.2|15177.3|15175.3|15177.3|15175.3|15177.2|15175.2|0
1628223240000|2021-08-06 04:14:00|15177.2|15175.2|15176.8|15174.8|15177.3|15175.3|15176.7|15174.7|4
1628223250000|2021-08-06 04:14:10|15177|15175|15177|15175|15177|15175|15177|15175|0
1628223260000|2021-08-06 04:14:20|15177.1|15175.1|15177.3|15175.3|15177.5|15175.5|15177.1|15175.1|1
1628223270000|2021-08-06 04:14:30|15177.2|15175.2|15177.6|15175.6|15177.6|15175.6|15177|15175|3
1628223280000|2021-08-06 04:14:40|15178.1|15176.1|15178.2|15176.2|15178.2|15176.2|15178.1|15176.1|10
1628223290000|2021-08-06 04:14:50|15178.1|15176.1|15178.1|15176.1|15178.3|15176.3|15178.1|15176.1|0
1628223300000|2021-08-06 04:15:00|15178.2|15176.2|15178.1|15176.1|15178.2|15176.2|15178|15176|15
1628223310000|2021-08-06 04:15:10|15178|15176|15177.8|15175.8|15178.1|15176.1|15177.7|15175.7|0
1628223340000|2021-08-06 04:15:40|15177.7|15175.7|15177.6|15175.6|15177.7|15175.7|15177.5|15175.5|2
1628223350000|2021-08-06 04:15:50|15177.5|15175.5|15177.3|15175.3|15177.6|15175.6|15177.3|15175.3|1
1628223360000|2021-08-06 04:16:00|15177.5|15175.5|15177.6|15175.6|15177.6|15175.6|15177.3|15175.3|0
1628223370000|2021-08-06 04:16:10|15177.5|15175.5|15177.6|15175.6|15177.6|15175.6|15177.5|15175.5|1
1628223390000|2021-08-06 04:16:30|15177.5|15175.5|15177.2|15175.2|15177.5|15175.5|15177.2|15175.2|5
1628223400000|2021-08-06 04:16:40|15177.3|15175.3|15177.1|15175.1|15177.3|15175.3|15177.1|15175.1|0
1628223410000|2021-08-06 04:16:50|15177.2|15175.2|15177.2|15175.2|15177.2|15175.2|15177.1|15175.1|0
1628223420000|2021-08-06 04:17:00|15177.1|15175.1|15177.1|15175.1|15177.3|15175.3|15177.1|15175.1|1
1628223440000|2021-08-06 04:17:20|15177|15175|15176.8|15174.8|15177.1|15175.1|15176.8|15174.8|3
1628223450000|2021-08-06 04:17:30|15176.7|15174.7|15176.8|15174.8|15177|15175|15176.7|15174.7|2
1628223460000|2021-08-06 04:17:40|15177|15175|15176.8|15174.8|15177|15175|15176.8|15174.8|0
1628223470000|2021-08-06 04:17:50|15177|15175|15177.1|15175.1|15177.1|15175.1|15177|15175|3
1628223480000|2021-08-06 04:18:00|15177|15175|15177.1|15175.1|15177.2|15175.2|15176.8|15174.8|3
1628223490000|2021-08-06 04:18:10|15177|15175|15177|15175|15177|15175|15177|15175|0
1628223500000|2021-08-06 04:18:20|15176.8|15174.8|15177.1|15175.1|15177.1|15175.1|15176.8|15174.8|1
1628223510000|2021-08-06 04:18:30|15177|15175|15177.1|15175.1|15177.1|15175.1|15177|15175|0
1628223520000|2021-08-06 04:18:40|15177|15175|15177.1|15175.1|15177.1|15175.1|15177|15175|0
1628223530000|2021-08-06 04:18:50|15176.8|15174.8|15176.8|15174.8|15177.1|15175.1|15176.8|15174.8|6
1628223540000|2021-08-06 04:19:00|15177|15175|15177.2|15175.2|15177.2|15175.2|15176.8|15174.8|2
1628223570000|2021-08-06 04:19:30|||||||||2
1628223580000|2021-08-06 04:19:40|15177.1|15175.1|15177|15175|15177.2|15175.2|15176.7|15174.7|5
1628223590000|2021-08-06 04:19:50|15177.1|15175.1|15176.6|15174.6|15177.1|15175.1|15176.6|15174.6|12
1628223600000|2021-08-06 04:20:00|15176.5|15174.5|15176.3|15174.3|15176.7|15174.7|15176.2|15174.2|26
1628223610000|2021-08-06 04:20:10|15176.5|15174.5|15176.3|15174.3|15176.5|15174.5|15176.2|15174.2|5
1628223620000|2021-08-06 04:20:20|15176.6|15174.6|15176.6|15174.6|15177|15175|15176.5|15174.5|7
1628223630000|2021-08-06 04:20:30|15176.5|15174.5|15176.3|15174.3|15176.5|15174.5|15176.2|15174.2|2
1628223640000|2021-08-06 04:20:40|15176.5|15174.5|15176.6|15174.6|15176.6|15174.6|15176.5|15174.5|0
1628223650000|2021-08-06 04:20:50|15176.7|15174.7|15176.7|15174.7|15176.7|15174.7|15176.7|15174.7|1
1628223660000|2021-08-06 04:21:00|15176.8|15174.8|15176.8|15174.8|15177|15175|15176.6|15174.6|6
1628223670000|2021-08-06 04:21:10|15177|15175|15176.3|15174.3|15177|15175|15176.2|15174.2|4
1628223680000|2021-08-06 04:21:20|15176.2|15174.2|15176.3|15174.3|15176.3|15174.3|15176.2|15174.2|1
1628223690000|2021-08-06 04:21:30|15175.8|15173.8|15175.8|15173.8|15175.8|15173.8|15175.6|15173.6|71
1628223700000|2021-08-06 04:21:40|15175.7|15173.7|15176|15174|15176|15174|15175.7|15173.7|1
1628223710000|2021-08-06 04:21:50|15175.8|15173.8|15175.7|15173.7|15175.8|15173.8|15175.7|15173.7|2
1628223720000|2021-08-06 04:22:00|15175.6|15173.6|15176|15174|15176|15174|15175.6|15173.6|4
1628223730000|2021-08-06 04:22:10|15175.8|15173.8|15176.1|15174.1|15176.1|15174.1|15175.6|15173.6|2
1628223740000|2021-08-06 04:22:20|15176|15174|15176.1|15174.1|15176.1|15174.1|15176|15174|0
1628223750000|2021-08-06 04:22:30|15176.3|15174.3|15176.1|15174.1|15176.3|15174.3|15176|15174|15
1628223760000|2021-08-06 04:22:40|15176|15174|15176.6|15174.6|15176.6|15174.6|15176|15174|4
1628223770000|2021-08-06 04:22:50|15176.5|15174.5|15176.2|15174.2|15176.5|15174.5|15176.2|15174.2|1
1628223780000|2021-08-06 04:23:00|15176.3|15174.3|15176.3|15174.3|15176.3|15174.3|15176.3|15174.3|1
1628223790000|2021-08-06 04:23:10|15176.2|15174.2|15175.6|15173.6|15176.2|15174.2|15175.6|15173.6|1
1628223810000|2021-08-06 04:23:30|15175.5|15173.5|15175.6|15173.6|15175.6|15173.6|15175.2|15173.2|9
1628223820000|2021-08-06 04:23:40|15175.5|15173.5|15175.2|15173.2|15175.5|15173.5|15175.2|15173.2|4
1628223830000|2021-08-06 04:23:50|15175.3|15173.3|15175.1|15173.1|15175.5|15173.5|15175.1|15173.1|0
1628223840000|2021-08-06 04:24:00|15175.2|15173.2|15175.6|15173.6|15175.6|15173.6|15175.2|15173.2|2
1628223850000|2021-08-06 04:24:10|15175.7|15173.7|15176.2|15174.2|15176.2|15174.2|15175.6|15173.6|8
1628223860000|2021-08-06 04:24:20|15176.1|15174.1|15176.1|15174.1|15176.2|15174.2|15176|15174|0
1628223870000|2021-08-06 04:24:30|15176|15174|15176.1|15174.1|15176.1|15174.1|15176|15174|0
1628223880000|2021-08-06 04:24:40|15176|15174|15176|15174|15176.1|15174.1|15176|15174|0
1628223890000|2021-08-06 04:24:50|15175.8|15173.8|15175.6|15173.6|15176.1|15174.1|15175.6|15173.6|0
1628223900000|2021-08-06 04:25:00|15175.5|15173.5|15175.7|15173.7|15175.8|15173.8|15175.5|15173.5|2
1628223910000|2021-08-06 04:25:10|15175.8|15173.8|15175.7|15173.7|15175.8|15173.8|15175.7|15173.7|0
1628223920000|2021-08-06 04:25:20|15175.8|15173.8|15176|15174|15176.1|15174.1|15175.8|15173.8|1
1628223930000|2021-08-06 04:25:30|15176.1|15174.1|15176.2|15174.2|15176.2|15174.2|15176.1|15174.1|1
1628223940000|2021-08-06 04:25:40|15176.1|15174.1|15176.3|15174.3|15176.3|15174.3|15176|15174|0
1628223950000|2021-08-06 04:25:50|15176|15174|15176|15174|15176.2|15174.2|15176|15174|1
1628223960000|2021-08-06 04:26:00|15176.1|15174.1|15176|15174|15176.3|15174.3|15176|15174|0
1628223970000|2021-08-06 04:26:10|15176.1|15174.1|15176|15174|15176.2|15174.2|15176|15174|0
1628223980000|2021-08-06 04:26:20|15175.8|15173.8|15176|15174|15176.1|15174.1|15175.8|15173.8|0
1628223990000|2021-08-06 04:26:30|15176.1|15174.1|15176.3|15174.3|15176.3|15174.3|15176|15174|3
1628224000000|2021-08-06 04:26:40|15176.5|15174.5|15176.6|15174.6|15176.7|15174.7|15176.5|15174.5|4
1628224010000|2021-08-06 04:26:50|15176.7|15174.7|15176.6|15174.6|15176.7|15174.7|15176.6|15174.6|1
1628224020000|2021-08-06 04:27:00|15176.5|15174.5|15176.6|15174.6|15176.6|15174.6|15176.5|15174.5|1
1628224030000|2021-08-06 04:27:10|15176.5|15174.5|15176.5|15174.5|15176.5|15174.5|15176.5|15174.5|0
1628224040000|2021-08-06 04:27:20|15176.6|15174.6|15176.6|15174.6|15176.6|15174.6|15176.6|15174.6|0
1628224050000|2021-08-06 04:27:30|15176.5|15174.5|15176.1|15174.1|15176.5|15174.5|15176|15174|3
1628224060000|2021-08-06 04:27:40|15176.2|15174.2|15176.3|15174.3|15176.5|15174.5|15176.2|15174.2|0
1628224070000|2021-08-06 04:27:50|15176.5|15174.5|15176.6|15174.6|15176.7|15174.7|15176.5|15174.5|2
1628224080000|2021-08-06 04:28:00|15176.5|15174.5|15176.6|15174.6|15176.6|15174.6|15176.5|15174.5|2
1628224090000|2021-08-06 04:28:10|15176.5|15174.5|15176.5|15174.5|15176.5|15174.5|15176.5|15174.5|0
1628224100000|2021-08-06 04:28:20|15176.1|15174.1|15176.1|15174.1|15176.2|15174.2|15176.1|15174.1|2
1628224110000|2021-08-06 04:28:30|15176.2|15174.2|15176.8|15174.8|15176.8|15174.8|15176.2|15174.2|5
1628224120000|2021-08-06 04:28:40|15177|15175|15177.2|15175.2|15177.2|15175.2|15176.8|15174.8|1
1628224130000|2021-08-06 04:28:50|15177.1|15175.1|15176.6|15174.6|15177.2|15175.2|15176.6|15174.6|15
1628224140000|2021-08-06 04:29:00|15176.5|15174.5|15176.3|15174.3|15176.5|15174.5|15176.1|15174.1|4
1628224150000|2021-08-06 04:29:10|15176.2|15174.2|15176.3|15174.3|15176.3|15174.3|15176.1|15174.1|2
1628224160000|2021-08-06 04:29:20|15176.5|15174.5|15176.5|15174.5|15176.6|15174.6|15176.5|15174.5|0
1628224170000|2021-08-06 04:29:30|15176.6|15174.6|15176.8|15174.8|15176.8|15174.8|15176.5|15174.5|1
1628224180000|2021-08-06 04:29:40|15176.7|15174.7|15176.8|15174.8|15176.8|15174.8|15176.6|15174.6|0
1628224200000|2021-08-06 04:30:00|15177|15175|15177.3|15175.3|15177.5|15175.5|15176.7|15174.7|11
1628224210000|2021-08-06 04:30:10|15177.5|15175.5|15177.3|15175.3|15177.6|15175.6|15177.3|15175.3|3
1628224220000|2021-08-06 04:30:20|15177.5|15175.5|15177.3|15175.3|15177.5|15175.5|15177.3|15175.3|1
1628224230000|2021-08-06 04:30:30|15177.6|15175.6|15177.6|15175.6|15177.6|15175.6|15177.6|15175.6|0
1628224240000|2021-08-06 04:30:40|15177.5|15175.5|15177.8|15175.8|15178|15176|15177.5|15175.5|4
1628224250000|2021-08-06 04:30:50|15177.7|15175.7|15177.6|15175.6|15177.7|15175.7|15177.6|15175.6|4
1628224260000|2021-08-06 04:31:00|15177.7|15175.7|15177.6|15175.6|15177.7|15175.7|15177.3|15175.3|4
1628224270000|2021-08-06 04:31:10|15177.5|15175.5|15177.3|15175.3|15177.5|15175.5|15177.3|15175.3|0
1628224280000|2021-08-06 04:31:20|15177.5|15175.5|15177.3|15175.3|15177.5|15175.5|15177.3|15175.3|3
1628224290000|2021-08-06 04:31:30|15177.2|15175.2|15176.8|15174.8|15177.3|15175.3|15176.8|15174.8|5
1628224300000|2021-08-06 04:31:40|15176.7|15174.7|15176.6|15174.6|15176.8|15174.8|15176.5|15174.5|3
1628224310000|2021-08-06 04:31:50|15176.7|15174.7|15176.5|15174.5|15176.7|15174.7|15176.3|15174.3|0
1628224320000|2021-08-06 04:32:00|15176.6|15174.6|15176.6|15174.6|15176.6|15174.6|15176.6|15174.6|0
1628224330000|2021-08-06 04:32:10|||||||||1
1628224340000|2021-08-06 04:32:20|15176.7|15174.7|15176.6|15174.6|15176.7|15174.7|15176.5|15174.5|1
1628224350000|2021-08-06 04:32:30|15176.7|15174.7|15176.5|15174.5|15176.7|15174.7|15176.5|15174.5|9
1628224360000|2021-08-06 04:32:40|15176.6|15174.6|15176.1|15174.1|15176.6|15174.6|15176.1|15174.1|6
1628224370000|2021-08-06 04:32:50|15176.2|15174.2|15176.2|15174.2|15176.2|15174.2|15176.1|15174.1|0
1628224380000|2021-08-06 04:33:00|15176.1|15174.1|15176.1|15174.1|15176.2|15174.2|15176|15174|0
1628224390000|2021-08-06 04:33:10|15176.2|15174.2|15176.1|15174.1|15176.2|15174.2|15176.1|15174.1|1
1628224400000|2021-08-06 04:33:20|15176|15174|15176.1|15174.1|15176.1|15174.1|15176|15174|0
1628224440000|2021-08-06 04:34:00|15176.2|15174.2|15176.1|15174.1|15176.2|15174.2|15176.1|15174.1|3
1628224450000|2021-08-06 04:34:10|15176.2|15174.2|15176|15174|15176.2|15174.2|15175.8|15173.8|2
1628224460000|2021-08-06 04:34:20|15176.1|15174.1|15176|15174|15176.1|15174.1|15175.8|15173.8|1
1628224470000|2021-08-06 04:34:30|15176.1|15174.1|15176.1|15174.1|15176.3|15174.3|15176.1|15174.1|5
1628224480000|2021-08-06 04:34:40|15176|15174|15176.1|15174.1|15176.1|15174.1|15176|15174|0
1628224500000|2021-08-06 04:35:00|15176|15174|15176.1|15174.1|15176.1|15174.1|15176|15174|0
1628224510000|2021-08-06 04:35:10|15176|15174|15176.1|15174.1|15176.1|15174.1|15176|15174|1
1628224520000|2021-08-06 04:35:20|15176|15174|15176.1|15174.1|15176.1|15174.1|15176|15174|1
1628224530000|2021-08-06 04:35:30|15176|15174|15175.7|15173.7|15176.1|15174.1|15175.7|15173.7|4
1628224540000|2021-08-06 04:35:40|15175.6|15173.6|15175.6|15173.6|15175.7|15173.7|15175.6|15173.6|1
1628224550000|2021-08-06 04:35:50|15175.5|15173.5|15175.7|15173.7|15175.7|15173.7|15175.3|15173.3|3
1628224560000|2021-08-06 04:36:00|15175.6|15173.6|15175.7|15173.7|15175.7|15173.7|15175.6|15173.6|0
1628224570000|2021-08-06 04:36:10|15175.8|15173.8|15175.8|15173.8|15175.8|15173.8|15175.7|15173.7|1
1628224580000|2021-08-06 04:36:20|15175.7|15173.7|15175.8|15173.8|15175.8|15173.8|15175.7|15173.7|0
1628224600000|2021-08-06 04:36:40|15176|15174|15176|15174|15176.3|15174.3|15175.8|15173.8|7
1628224610000|2021-08-06 04:36:50|15176.1|15174.1|15176|15174|15176.1|15174.1|15175.7|15173.7|1
1628224620000|2021-08-06 04:37:00|15175.8|15173.8|15176|15174|15176|15174|15175.7|15173.7|1
1628224630000|2021-08-06 04:37:10|15176.1|15174.1|15176.1|15174.1|15176.1|15174.1|15176|15174|0
1628224640000|2021-08-06 04:37:20|||||||||1
1628224650000|2021-08-06 04:37:30|15175.6|15173.6|15175.6|15173.6|15175.7|15173.7|15175.6|15173.6|6
1628224670000|2021-08-06 04:37:50|15175.8|15173.8|15176.1|15174.1|15176.1|15174.1|15175.8|15173.8|2
1628224680000|2021-08-06 04:38:00|15176|15174|15175.5|15173.5|15176.2|15174.2|15175.3|15173.3|15
1628224690000|2021-08-06 04:38:10|15175.7|15173.7|15175.8|15173.8|15176|15174|15175.6|15173.6|2
1628224700000|2021-08-06 04:38:20|15175.7|15173.7|15176|15174|15176.1|15174.1|15175.7|15173.7|4
1628224710000|2021-08-06 04:38:30|15175.8|15173.8|15175.7|15173.7|15175.8|15173.8|15175.7|15173.7|1
1628224730000|2021-08-06 04:38:50|15175.8|15173.8|15175.7|15173.7|15175.8|15173.8|15175.6|15173.6|1
1628224740000|2021-08-06 04:39:00|15175.8|15173.8|15175.8|15173.8|15175.8|15173.8|15175.3|15173.3|11
1628224750000|2021-08-06 04:39:10|15175.7|15173.7|15175.1|15173.1|15175.7|15173.7|15175.1|15173.1|5
1628224760000|2021-08-06 04:39:20|15174.7|15172.7|15175.1|15173.1|15175.3|15173.3|15174.7|15172.7|5
1628224770000|2021-08-06 04:39:30|15175|15173|15175.3|15173.3|15175.3|15173.3|15175|15173|1
1628224790000|2021-08-06 04:39:50|15175.2|15173.2|15175.6|15173.6|15175.6|15173.6|15175.2|15173.2|1
1628224800000|2021-08-06 04:40:00|15175.5|15173.5|15175.5|15173.5|15175.6|15173.6|15175.5|15173.5|0
1628224810000|2021-08-06 04:40:10|15175.6|15173.6|15175.8|15173.8|15176.1|15174.1|15175.6|15173.6|10
1628224820000|2021-08-06 04:40:20|15175.7|15173.7|15175.8|15173.8|15175.8|15173.8|15175.7|15173.7|0
1628224830000|2021-08-06 04:40:30|15175.3|15173.3|15175.3|15173.3|15175.3|15173.3|15175.3|15173.3|2
1628224840000|2021-08-06 04:40:40|15175.2|15173.2|15175.3|15173.3|15175.3|15173.3|15175.2|15173.2|0
1628224850000|2021-08-06 04:40:50|15175.5|15173.5|15175.1|15173.1|15175.5|15173.5|15175.1|15173.1|2
1628224860000|2021-08-06 04:41:00|15175.6|15173.6|15175.6|15173.6|15175.6|15173.6|15175.3|15173.3|18
1628224870000|2021-08-06 04:41:10|15175.5|15173.5|15175.6|15173.6|15175.7|15173.7|15175.5|15173.5|0
1628224880000|2021-08-06 04:41:20|15175.7|15173.7|15175.7|15173.7|15175.7|15173.7|15175.7|15173.7|0
1628224890000|2021-08-06 04:41:30|15175.8|15173.8|15175.8|15173.8|15175.8|15173.8|15175.8|15173.8|0
1628224900000|2021-08-06 04:41:40|15175.7|15173.7|15175.3|15173.3|15175.7|15173.7|15175.2|15173.2|2
1628224910000|2021-08-06 04:41:50|15175.2|15173.2|15175.3|15173.3|15175.3|15173.3|15175.2|15173.2|0
1628224920000|2021-08-06 04:42:00|15175.5|15173.5|15175.6|15173.6|15175.6|15173.6|15175.5|15173.5|1
1628224970000|2021-08-06 04:42:50|||||||||1
1628224980000|2021-08-06 04:43:00|15175.5|15173.5|15175.6|15173.6|15175.6|15173.6|15175.3|15173.3|0
1628225000000|2021-08-06 04:43:20|15175.5|15173.5|15175.6|15173.6|15175.6|15173.6|15175.3|15173.3|5
1628225010000|2021-08-06 04:43:30|15175.5|15173.5|15175.3|15173.3|15175.6|15173.6|15175.3|15173.3|0
1628225030000|2021-08-06 04:43:50|15175.5|15173.5|15175.3|15173.3|15175.5|15173.5|15175.3|15173.3|0
1628225040000|2021-08-06 04:44:00|15175.1|15173.1|15174.8|15172.8|15175.1|15173.1|15174.8|15172.8|19
1628225060000|2021-08-06 04:44:20|15174.7|15172.7|15174.6|15172.6|15174.8|15172.8|15174.6|15172.6|9
1628225070000|2021-08-06 04:44:30|15174.7|15172.7|15174.7|15172.7|15175|15173|15174.5|15172.5|6
1628225080000|2021-08-06 04:44:40|15174.6|15172.6|15174.6|15172.6|15174.8|15172.8|15174.6|15172.6|2
1628225090000|2021-08-06 04:44:50|15174.7|15172.7|15175.1|15173.1|15175.1|15173.1|15174.7|15172.7|3
1628225100000|2021-08-06 04:45:00|15175|15173|15175|15173|15175.1|15173.1|15175|15173|0
1628225110000|2021-08-06 04:45:10|15174.8|15172.8|15174.6|15172.6|15174.8|15172.8|15174.6|15172.6|3
1628225120000|2021-08-06 04:45:20|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.5|15172.5|8
1628225130000|2021-08-06 04:45:30|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.5|15172.5|0
1628225140000|2021-08-06 04:45:40|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.5|15172.5|1
1628225150000|2021-08-06 04:45:50|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.5|15172.5|0
1628225160000|2021-08-06 04:46:00|15174.7|15172.7|15174.6|15172.6|15174.8|15172.8|15174.6|15172.6|3
1628225170000|2021-08-06 04:46:10|15174.5|15172.5|15174.6|15172.6|15174.7|15172.7|15174.5|15172.5|1
1628225180000|2021-08-06 04:46:20|15174.7|15172.7|15174.8|15172.8|15175|15173|15174.7|15172.7|0
1628225190000|2021-08-06 04:46:30|15175|15173|15174.8|15172.8|15175|15173|15174.8|15172.8|0
1628225200000|2021-08-06 04:46:40|15174.7|15172.7|15174.6|15172.6|15174.7|15172.7|15174.6|15172.6|0
1628225210000|2021-08-06 04:46:50|15174.7|15172.7|15174.8|15172.8|15174.8|15172.8|15174.6|15172.6|0
1628225220000|2021-08-06 04:47:00|15174.7|15172.7|15175.2|15173.2|15175.3|15173.3|15174.6|15172.6|7
1628225230000|2021-08-06 04:47:10|15175.3|15173.3|15175.3|15173.3|15175.3|15173.3|15175.1|15173.1|2
1628225240000|2021-08-06 04:47:20|15175.5|15173.5|15175.6|15173.6|15175.7|15173.7|15175.5|15173.5|3
1628225250000|2021-08-06 04:47:30|15175.7|15173.7|15176|15174|15176|15174|15175.6|15173.6|3
1628225260000|2021-08-06 04:47:40|15175.8|15173.8|15175.6|15173.6|15175.8|15173.8|15175.6|15173.6|2
1628225270000|2021-08-06 04:47:50|||||||||2
1628225280000|2021-08-06 04:48:00|15175.7|15173.7|15175.6|15173.6|15175.7|15173.7|15175.6|15173.6|1
1628225300000|2021-08-06 04:48:20|15175.7|15173.7|15176|15174|15176|15174|15175.7|15173.7|0
1628225310000|2021-08-06 04:48:30|15175.8|15173.8|15175.8|15173.8|15175.8|15173.8|15175.8|15173.8|1
1628225320000|2021-08-06 04:48:40|15176|15174|15175.8|15173.8|15176|15174|15175.8|15173.8|0
1628225330000|2021-08-06 04:48:50|15176|15174|15176|15174|15176|15174|15175.8|15173.8|0
1628225340000|2021-08-06 04:49:00|15175.8|15173.8|15176.1|15174.1|15176.1|15174.1|15175.8|15173.8|4
1628225350000|2021-08-06 04:49:10|15176.3|15174.3|15176.1|15174.1|15176.3|15174.3|15176|15174|6
1628225360000|2021-08-06 04:49:20|15176.2|15174.2|15176.1|15174.1|15176.2|15174.2|15176|15174|0
1628225370000|2021-08-06 04:49:30|15176|15174|15176|15174|15176.1|15174.1|15176|15174|1
1628225400000|2021-08-06 04:50:00|15175.8|15173.8|15175.8|15173.8|15175.8|15173.8|15175.8|15173.8|0
1628225410000|2021-08-06 04:50:10|15175.7|15173.7|15175.7|15173.7|15175.7|15173.7|15175.7|15173.7|3
1628225420000|2021-08-06 04:50:20|15175.6|15173.6|15175.3|15173.3|15175.6|15173.6|15175.3|15173.3|6
1628225430000|2021-08-06 04:50:30|15175.5|15173.5|15175.2|15173.2|15175.5|15173.5|15175.2|15173.2|2
1628225440000|2021-08-06 04:50:40|15175.1|15173.1|15174.8|15172.8|15175.3|15173.3|15174.3|15172.3|5
1628225450000|2021-08-06 04:50:50|15174.7|15172.7|15174.6|15172.6|15174.7|15172.7|15174.3|15172.3|5
1628225460000|2021-08-06 04:51:00|15174.7|15172.7|15174.6|15172.6|15174.7|15172.7|15174.6|15172.6|0
1628225480000|2021-08-06 04:51:20|15174.7|15172.7|15174.6|15172.6|15174.8|15172.8|15174.6|15172.6|3
1628225490000|2021-08-06 04:51:30|15174.5|15172.5|15174.8|15172.8|15174.8|15172.8|15174.5|15172.5|0
1628225500000|2021-08-06 04:51:40|15174.7|15172.7|15174.8|15172.8|15174.8|15172.8|15174.7|15172.7|0
1628225510000|2021-08-06 04:51:50|15175.1|15173.1|15175.1|15173.1|15175.3|15173.3|15175|15173|2
1628225520000|2021-08-06 04:52:00|15175|15173|15174.8|15172.8|15175|15173|15174.8|15172.8|0
1628225530000|2021-08-06 04:52:10|15174.7|15172.7|15174.5|15172.5|15174.7|15172.7|15174.5|15172.5|5
1628225540000|2021-08-06 04:52:20|15174.3|15172.3|15174.5|15172.5|15174.5|15172.5|15174.2|15172.2|1
1628225550000|2021-08-06 04:52:30|15174.7|15172.7|15174.8|15172.8|15174.8|15172.8|15174.6|15172.6|2
1628225560000|2021-08-06 04:52:40|15174.7|15172.7|15174.6|15172.6|15174.7|15172.7|15174.6|15172.6|0
1628225570000|2021-08-06 04:52:50|15174.7|15172.7|15174.7|15172.7|15174.7|15172.7|15174.7|15172.7|0
1628225580000|2021-08-06 04:53:00|15174.8|15172.8|15174.8|15172.8|15174.8|15172.8|15174.8|15172.8|0
1628225590000|2021-08-06 04:53:10|15175|15173|15175.1|15173.1|15175.1|15173.1|15175|15173|1
1628225600000|2021-08-06 04:53:20|15175|15173|15174.8|15172.8|15175.1|15173.1|15174.8|15172.8|0
1628225610000|2021-08-06 04:53:30|15174.7|15172.7|15174.7|15172.7|15174.8|15172.8|15174.7|15172.7|0
1628225620000|2021-08-06 04:53:40|15174.8|15172.8|15174.8|15172.8|15175|15173|15174.7|15172.7|0
1628225640000|2021-08-06 04:54:00|15174.7|15172.7|15174.6|15172.6|15174.7|15172.7|15174.5|15172.5|5
1628225650000|2021-08-06 04:54:10|15174.7|15172.7|15174.6|15172.6|15174.7|15172.7|15174.6|15172.6|0
1628225660000|2021-08-06 04:54:20|15174.5|15172.5|15174.6|15172.6|15174.8|15172.8|15174.5|15172.5|3
1628225670000|2021-08-06 04:54:30|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.5|15172.5|2
1628225680000|2021-08-06 04:54:40|15174.7|15172.7|15174.6|15172.6|15174.7|15172.7|15174.6|15172.6|3
1628225700000|2021-08-06 04:55:00|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.5|15172.5|0
1628225710000|2021-08-06 04:55:10|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.5|15172.5|0
1628225730000|2021-08-06 04:55:30|15174.7|15172.7|15174.7|15172.7|15174.7|15172.7|15174.7|15172.7|0
1628225740000|2021-08-06 04:55:40|15174.6|15172.6|15174.7|15172.7|15174.8|15172.8|15174.6|15172.6|4
1628225750000|2021-08-06 04:55:50|15174.8|15172.8|15174.6|15172.6|15174.8|15172.8|15174.6|15172.6|0
1628225760000|2021-08-06 04:56:00|15174.7|15172.7|15174.6|15172.6|15174.7|15172.7|15174.5|15172.5|4
1628225780000|2021-08-06 04:56:20|15174.7|15172.7|15174.8|15172.8|15175|15173|15174.7|15172.7|0
1628225790000|2021-08-06 04:56:30|15174.7|15172.7|15174.8|15172.8|15174.8|15172.8|15174.6|15172.6|0
1628225800000|2021-08-06 04:56:40|15174.7|15172.7|15174.8|15172.8|15174.8|15172.8|15174.7|15172.7|0
1628225810000|2021-08-06 04:56:50|15174.7|15172.7|15174.7|15172.7|15174.7|15172.7|15174.7|15172.7|0
1628225820000|2021-08-06 04:57:00|15174.8|15172.8|15174.8|15172.8|15174.8|15172.8|15174.7|15172.7|4
1628225840000|2021-08-06 04:57:20|||||||||1
1628225850000|2021-08-06 04:57:30|15175.1|15173.1|15175.1|15173.1|15175.1|15173.1|15174.8|15172.8|2
1628225860000|2021-08-06 04:57:40|15175|15173|15175|15173|15175.1|15173.1|15174.8|15172.8|0
1628225870000|2021-08-06 04:57:50|15175.1|15173.1|15175|15173|15175.1|15173.1|15175|15173|0
1628225880000|2021-08-06 04:58:00|15175.1|15173.1|15174.6|15172.6|15175.1|15173.1|15174.6|15172.6|5
1628225890000|2021-08-06 04:58:10|15174.7|15172.7|15174.6|15172.6|15174.7|15172.7|15174.6|15172.6|1
1628225910000|2021-08-06 04:58:30|15174.7|15172.7|15175.1|15173.1|15175.2|15173.2|15174.7|15172.7|12
1628225920000|2021-08-06 04:58:40|15175.2|15173.2|15175.2|15173.2|15175.2|15173.2|15175.2|15173.2|0
1628225930000|2021-08-06 04:58:50|15175.1|15173.1|15175.3|15173.3|15175.5|15173.5|15175.1|15173.1|4
1628225940000|2021-08-06 04:59:00|15175.5|15173.5|15175.5|15173.5|15175.5|15173.5|15175.5|15173.5|0
1628225950000|2021-08-06 04:59:10|15175.7|15173.7|15175.5|15173.5|15175.7|15173.7|15175.5|15173.5|5
1628225960000|2021-08-06 04:59:20|15175.6|15173.6|15175.3|15173.3|15175.6|15173.6|15175.3|15173.3|3
1628225970000|2021-08-06 04:59:30|15175.2|15173.2|15175.1|15173.1|15175.3|15173.3|15175.1|15173.1|2
1628225980000|2021-08-06 04:59:40|15175.2|15173.2|15175.5|15173.5|15175.5|15173.5|15175.2|15173.2|1
1628225990000|2021-08-06 04:59:50|15175.6|15173.6|15175.6|15173.6|15175.6|15173.6|15175.3|15173.3|0
1628226000000|2021-08-06 05:00:00|15175.5|15173.5|15175.8|15173.8|15175.8|15173.8|15175.1|15173.1|12
1628226010000|2021-08-06 05:00:10|15176|15174|15175.8|15173.8|15176|15174|15175.6|15173.6|3
1628226020000|2021-08-06 05:00:20|15176|15174|15176.3|15174.3|15176.6|15174.6|15175.7|15173.7|11
1628226030000|2021-08-06 05:00:30|15176.2|15174.2|15176.3|15174.3|15176.6|15174.6|15176.1|15174.1|3
1628226040000|2021-08-06 05:00:40|15176.2|15174.2|15176.2|15174.2|15176.2|15174.2|15176|15174|3
1628226050000|2021-08-06 05:00:50|15176.3|15174.3|15176.1|15174.1|15176.3|15174.3|15176.1|15174.1|0
1628226060000|2021-08-06 05:01:00|15176.2|15174.2|15175.6|15173.6|15176.2|15174.2|15175.6|15173.6|6
1628226070000|2021-08-06 05:01:10|15175.7|15173.7|15176.1|15174.1|15176.1|15174.1|15175.5|15173.5|3
1628226080000|2021-08-06 05:01:20|15176|15174|15176.1|15174.1|15176.1|15174.1|15175.8|15173.8|0
1628226090000|2021-08-06 05:01:30|15176|15174|15175.3|15173.3|15176.1|15174.1|15175.3|15173.3|4
1628226100000|2021-08-06 05:01:40|15175.5|15173.5|15175.1|15173.1|15175.5|15173.5|15175|15173|4
1628226110000|2021-08-06 05:01:50|15175|15173|15174.8|15172.8|15175|15173|15174.7|15172.7|3
1628226120000|2021-08-06 05:02:00|15175|15173|15175.3|15173.3|15175.6|15173.6|15174.8|15172.8|0
1628226130000|2021-08-06 05:02:10|15175.5|15173.5|15175.1|15173.1|15175.7|15173.7|15175.1|15173.1|1
1628226140000|2021-08-06 05:02:20|15175.2|15173.2|15175.6|15173.6|15175.7|15173.7|15175.2|15173.2|0
1628226150000|2021-08-06 05:02:30|15175.7|15173.7|15176.2|15174.2|15176.3|15174.3|15175.6|15173.6|10
1628226160000|2021-08-06 05:02:40|15176.3|15174.3|15176.2|15174.2|15176.7|15174.7|15176|15174|5
1628226170000|2021-08-06 05:02:50|15176.3|15174.3|15176.6|15174.6|15176.8|15174.8|15176.3|15174.3|0
1628226180000|2021-08-06 05:03:00|15176.7|15174.7|15176.8|15174.8|15177|15175|15176.6|15174.6|5
1628226190000|2021-08-06 05:03:10|15176.7|15174.7|15176.7|15174.7|15177|15175|15176.6|15174.6|1
1628226200000|2021-08-06 05:03:20|15176.6|15174.6|15177.2|15175.2|15177.3|15175.3|15176.6|15174.6|8
1628226210000|2021-08-06 05:03:30|15177.1|15175.1|15176.8|15174.8|15177.3|15175.3|15176.8|15174.8|6
1628226220000|2021-08-06 05:03:40|15177|15175|15176.6|15174.6|15177|15175|15176.6|15174.6|1
1628226230000|2021-08-06 05:03:50|15176.5|15174.5|15176.1|15174.1|15176.5|15174.5|15176.1|15174.1|4
1628226240000|2021-08-06 05:04:00|15176.2|15174.2|15176.6|15174.6|15176.6|15174.6|15176|15174|5
1628226250000|2021-08-06 05:04:10|15176.5|15174.5|15176.1|15174.1|15176.7|15174.7|15176.1|15174.1|3
1628226260000|2021-08-06 05:04:20|15176.2|15174.2|15176.3|15174.3|15177|15175|15176.1|15174.1|5
1628226270000|2021-08-06 05:04:30|15176.2|15174.2|15176.6|15174.6|15176.6|15174.6|15176.1|15174.1|2
1628226280000|2021-08-06 05:04:40|15176.5|15174.5|15176.1|15174.1|15176.5|15174.5|15176|15174|1
1628226290000|2021-08-06 05:04:50|15176.2|15174.2|15176.3|15174.3|15176.8|15174.8|15176.2|15174.2|6
1628226300000|2021-08-06 05:05:00|15176.2|15174.2|15176.6|15174.6|15176.8|15174.8|15176|15174|7
1628226310000|2021-08-06 05:05:10|15176.7|15174.7|15177.1|15175.1|15177.2|15175.2|15176.6|15174.6|1
1628226320000|2021-08-06 05:05:20|15177|15175|15176.5|15174.5|15177.1|15175.1|15176.3|15174.3|2
1628226330000|2021-08-06 05:05:30|15176.3|15174.3|15176.8|15174.8|15176.8|15174.8|15176.2|15174.2|2
1628226340000|2021-08-06 05:05:40|15177|15175|15176.3|15174.3|15177.2|15175.2|15176.3|15174.3|4
1628226350000|2021-08-06 05:05:50|15176.2|15174.2|15176.2|15174.2|15176.2|15174.2|15176.1|15174.1|0
1628226360000|2021-08-06 05:06:00|15176.1|15174.1|15176.1|15174.1|15176.2|15174.2|15176|15174|0
1628226370000|2021-08-06 05:06:10|15176|15174|15175.6|15173.6|15176|15174|15175.6|15173.6|4
1628226380000|2021-08-06 05:06:20|15175.5|15173.5|15175.2|15173.2|15175.7|15173.7|15175.2|15173.2|9
1628226390000|2021-08-06 05:06:30|15175.5|15173.5|15175.6|15173.6|15175.6|15173.6|15175.3|15173.3|4
1628226400000|2021-08-06 05:06:40|15175.5|15173.5|15175.3|15173.3|15175.5|15173.5|15175.3|15173.3|1
1628226420000|2021-08-06 05:07:00|15175.2|15173.2|15175.1|15173.1|15175.3|15173.3|15175.1|15173.1|2
1628226430000|2021-08-06 05:07:10|15175|15173|15174|15172|15175|15173|15173.8|15171.8|47
1628226440000|2021-08-06 05:07:20|15174.1|15172.1|15173.8|15171.8|15174.2|15172.2|15173.8|15171.8|1
1628226450000|2021-08-06 05:07:30|15173.7|15171.7|15173.6|15171.6|15174.5|15172.5|15173.6|15171.6|6
1628226460000|2021-08-06 05:07:40|15173.7|15171.7|15173.2|15171.2|15173.8|15171.8|15173.2|15171.2|3
1628226470000|2021-08-06 05:07:50|15173.3|15171.3|15173.8|15171.8|15174|15172|15173.1|15171.1|11
1628226480000|2021-08-06 05:08:00|15174|15172|15173.3|15171.3|15174.3|15172.3|15173.3|15171.3|12
1628226490000|2021-08-06 05:08:10|15173.2|15171.2|15173.1|15171.1|15173.3|15171.3|15173.1|15171.1|4
1628226500000|2021-08-06 05:08:20|15173.2|15171.2|15173.3|15171.3|15173.5|15171.5|15173|15171|3
1628226510000|2021-08-06 05:08:30|15173.5|15171.5|15173.6|15171.6|15173.7|15171.7|15173.3|15171.3|6
1628226520000|2021-08-06 05:08:40|15173.7|15171.7|15173.6|15171.6|15173.7|15171.7|15173.5|15171.5|0
1628226530000|2021-08-06 05:08:50|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.3|15171.3|0
1628226540000|2021-08-06 05:09:00|15173.3|15171.3|15173.6|15171.6|15173.6|15171.6|15173.2|15171.2|2
1628226550000|2021-08-06 05:09:10|15173.3|15171.3|15173.5|15171.5|15173.5|15171.5|15173.3|15171.3|3
1628226560000|2021-08-06 05:09:20|15173.3|15171.3|15173|15171|15173.3|15171.3|15172.8|15170.8|6
1628226570000|2021-08-06 05:09:30|15172.8|15170.8|15173.1|15171.1|15173.2|15171.2|15172.7|15170.7|5
1628226580000|2021-08-06 05:09:40|15173.2|15171.2|15173.8|15171.8|15173.8|15171.8|15173.2|15171.2|6
1628226590000|2021-08-06 05:09:50|15173.7|15171.7|15173|15171|15173.7|15171.7|15173|15171|1
1628226600000|2021-08-06 05:10:00|15173.1|15171.1|15172.8|15170.8|15173.2|15171.2|15172.8|15170.8|1
1628226610000|2021-08-06 05:10:10|15172.7|15170.7|15172.2|15170.2|15172.8|15170.8|15172|15170|17
1628226620000|2021-08-06 05:10:20|15172.3|15170.3|15172.3|15170.3|15172.5|15170.5|15172.3|15170.3|5
1628226630000|2021-08-06 05:10:30|15172.5|15170.5|15173.1|15171.1|15173.1|15171.1|15172.3|15170.3|15
1628226640000|2021-08-06 05:10:40|15173|15171|15172.8|15170.8|15173|15171|15172.7|15170.7|0
1628226650000|2021-08-06 05:10:50|15173|15171|15172.8|15170.8|15173.1|15171.1|15172.8|15170.8|0
1628226660000|2021-08-06 05:11:00|15173.3|15171.3|15173.6|15171.6|15173.6|15171.6|15173.3|15171.3|13
1628226670000|2021-08-06 05:11:10|15173.7|15171.7|15173.6|15171.6|15173.8|15171.8|15173.5|15171.5|5
1628226680000|2021-08-06 05:11:20|15173.5|15171.5|15173.6|15171.6|15173.8|15171.8|15173.5|15171.5|6
1628226690000|2021-08-06 05:11:30|15173.5|15171.5|15173.7|15171.7|15173.7|15171.7|15173.5|15171.5|0
1628226700000|2021-08-06 05:11:40|15173.6|15171.6|15173.2|15171.2|15173.6|15171.6|15173.2|15171.2|1
1628226710000|2021-08-06 05:11:50|15173.1|15171.1|15173.2|15171.2|15173.6|15171.6|15173.1|15171.1|9
1628226720000|2021-08-06 05:12:00|15173.1|15171.1|15173.1|15171.1|15173.5|15171.5|15172.8|15170.8|8
1628226730000|2021-08-06 05:12:10|15173.2|15171.2|15173.6|15171.6|15173.7|15171.7|15173.2|15171.2|5
1628226740000|2021-08-06 05:12:20|15173.5|15171.5|15174.2|15172.2|15174.5|15172.5|15173.5|15171.5|15
1628226750000|2021-08-06 05:12:30|15174.3|15172.3|15174.5|15172.5|15174.5|15172.5|15174.2|15172.2|2
1628226760000|2021-08-06 05:12:40|15174.6|15172.6|15174.7|15172.7|15174.7|15172.7|15174.6|15172.6|5
1628226770000|2021-08-06 05:12:50|15174.6|15172.6|15174.8|15172.8|15174.8|15172.8|15174.6|15172.6|3
1628226780000|2021-08-06 05:13:00|15175|15173|15174.8|15172.8|15175.2|15173.2|15174.8|15172.8|7
1628226790000|2021-08-06 05:13:10|15174.7|15172.7|15174.6|15172.6|15174.7|15172.7|15174.3|15172.3|2
1628226800000|2021-08-06 05:13:20|15174.7|15172.7|15175.1|15173.1|15175.5|15173.5|15174.5|15172.5|4
1628226810000|2021-08-06 05:13:30|15175|15173|15175.1|15173.1|15175.1|15173.1|15174.8|15172.8|1
1628226820000|2021-08-06 05:13:40|15175.2|15173.2|15175.3|15173.3|15175.5|15173.5|15175.1|15173.1|4
1628226830000|2021-08-06 05:13:50|15175.6|15173.6|15175.5|15173.5|15175.6|15173.6|15175.5|15173.5|2
1628226840000|2021-08-06 05:14:00|15175.6|15173.6|15176|15174|15176.2|15174.2|15175.6|15173.6|8
1628226850000|2021-08-06 05:14:10|15176.1|15174.1|15176.3|15174.3|15176.5|15174.5|15175.8|15173.8|3
1628226860000|2021-08-06 05:14:20|15176|15174|15176.3|15174.3|15176.3|15174.3|15175.7|15173.7|8
1628226870000|2021-08-06 05:14:30|15176.1|15174.1|15176.1|15174.1|15176.3|15174.3|15176.1|15174.1|3
1628226880000|2021-08-06 05:14:40|15176.2|15174.2|15176.1|15174.1|15176.2|15174.2|15176.1|15174.1|0
1628226890000|2021-08-06 05:14:50|15176|15174|15175.8|15173.8|15176|15174|15175.7|15173.7|1
1628226900000|2021-08-06 05:15:00|15175.7|15173.7|15175.7|15173.7|15175.7|15173.7|15175.2|15173.2|11
1628226910000|2021-08-06 05:15:10|15176|15174|15176.1|15174.1|15176.1|15174.1|15176|15174|3
1628226930000|2021-08-06 05:15:30|15176|15174|15175.3|15173.3|15176.1|15174.1|15175.3|15173.3|15
1628226940000|2021-08-06 05:15:40|15175.2|15173.2|15175.1|15173.1|15175.2|15173.2|15175.1|15173.1|3
1628226950000|2021-08-06 05:15:50|15175.3|15173.3|15175.1|15173.1|15175.3|15173.3|15175.1|15173.1|6
1628226970000|2021-08-06 05:16:10|15175.3|15173.3|15175.6|15173.6|15176.1|15174.1|15175.3|15173.3|10
1628226980000|2021-08-06 05:16:20|15175.7|15173.7|15175.8|15173.8|15175.8|15173.8|15175.6|15173.6|0
1628226990000|2021-08-06 05:16:30|15176.1|15174.1|15176.3|15174.3|15176.3|15174.3|15176.1|15174.1|4
1628227000000|2021-08-06 05:16:40|15176.2|15174.2|15176.3|15174.3|15176.3|15174.3|15176.1|15174.1|0
1628227010000|2021-08-06 05:16:50|15176.2|15174.2|15176.1|15174.1|15176.3|15174.3|15175.8|15173.8|1
1628227020000|2021-08-06 05:17:00|15176|15174|15176.1|15174.1|15176.1|15174.1|15176|15174|1
1628227030000|2021-08-06 05:17:10|15176|15174|15176.1|15174.1|15176.2|15174.2|15176|15174|1
1628227040000|2021-08-06 05:17:20|15176|15174|15176.8|15174.8|15176.8|15174.8|15176|15174|9
1628227050000|2021-08-06 05:17:30|15177|15175|15176.7|15174.7|15177|15175|15176.3|15174.3|6
1628227060000|2021-08-06 05:17:40|15176.8|15174.8|15177.1|15175.1|15177.3|15175.3|15176.6|15174.6|13
1628227070000|2021-08-06 05:17:50|15177.2|15175.2|15177.3|15175.3|15177.5|15175.5|15177.2|15175.2|16
1628227080000|2021-08-06 05:18:00|15177.1|15175.1|15177.6|15175.6|15177.7|15175.7|15177.1|15175.1|6
1628227090000|2021-08-06 05:18:10|15177.5|15175.5|15177.6|15175.6|15177.6|15175.6|15177.5|15175.5|0
1628227100000|2021-08-06 05:18:20|15177.5|15175.5|15177.1|15175.1|15177.6|15175.6|15177.1|15175.1|2
1628227110000|2021-08-06 05:18:30|15177|15175|15176.6|15174.6|15177|15175|15176.6|15174.6|1
1628227120000|2021-08-06 05:18:40|15176.5|15174.5|15176.5|15174.5|15176.5|15174.5|15176.5|15174.5|0
1628227130000|2021-08-06 05:18:50|15176.6|15174.6|15176.1|15174.1|15176.6|15174.6|15176|15174|1
1628227140000|2021-08-06 05:19:00|15176.2|15174.2|15176.5|15174.5|15176.6|15174.6|15176|15174|4
1628227150000|2021-08-06 05:19:10|15176.3|15174.3|15176.1|15174.1|15176.3|15174.3|15176.1|15174.1|0
1628227160000|2021-08-06 05:19:20|15176.2|15174.2|15176.6|15174.6|15176.7|15174.7|15176.2|15174.2|1
1628227170000|2021-08-06 05:19:30|15176.5|15174.5|15176.1|15174.1|15176.6|15174.6|15176|15174|0
1628227180000|2021-08-06 05:19:40|15175.8|15173.8|15176.2|15174.2|15176.2|15174.2|15175.7|15173.7|7
1628227190000|2021-08-06 05:19:50|15176.1|15174.1|15176.2|15174.2|15176.3|15174.3|15176.1|15174.1|1
1628227200000|2021-08-06 05:20:00|15176.3|15174.3|15176.1|15174.1|15176.6|15174.6|15176|15174|2
1628227210000|2021-08-06 05:20:10|15176|15174|15176.1|15174.1|15176.1|15174.1|15176|15174|3
1628227220000|2021-08-06 05:20:20|15176.2|15174.2|15176.1|15174.1|15176.2|15174.2|15176|15174|0
1628227230000|2021-08-06 05:20:30|15176.2|15174.2|15176.5|15174.5|15176.5|15174.5|15176.1|15174.1|2
1628227240000|2021-08-06 05:20:40|15176.6|15174.6|15176.8|15174.8|15176.8|15174.8|15176.3|15174.3|6
1628227250000|2021-08-06 05:20:50|15176.7|15174.7|15176.6|15174.6|15176.7|15174.7|15176.5|15174.5|2
1628227260000|2021-08-06 05:21:00|15176.5|15174.5|15176.1|15174.1|15176.5|15174.5|15175.8|15173.8|3
1628227270000|2021-08-06 05:21:10|15176.2|15174.2|15176|15174|15176.2|15174.2|15175.8|15173.8|1
1628227280000|2021-08-06 05:21:20|15175.8|15173.8|15176.2|15174.2|15176.2|15174.2|15175.8|15173.8|0
1628227290000|2021-08-06 05:21:30|15176.1|15174.1|15176|15174|15176.2|15174.2|15176|15174|0
1628227300000|2021-08-06 05:21:40|15176.1|15174.1|15176.1|15174.1|15176.2|15174.2|15176.1|15174.1|1
1628227310000|2021-08-06 05:21:50|15175.8|15173.8|15175.8|15173.8|15176|15174|15175.8|15173.8|2
1628227320000|2021-08-06 05:22:00|15176|15174|15175.6|15173.6|15176|15174|15175.3|15173.3|4
1628227330000|2021-08-06 05:22:10|15175.7|15173.7|15176|15174|15176.1|15174.1|15175.7|15173.7|1
1628227340000|2021-08-06 05:22:20|15176.1|15174.1|15176.1|15174.1|15176.1|15174.1|15176|15174|0
1628227350000|2021-08-06 05:22:30|15176|15174|15175.6|15173.6|15176|15174|15175.6|15173.6|1
1628227360000|2021-08-06 05:22:40|15175.7|15173.7|15175.8|15173.8|15175.8|15173.8|15175.6|15173.6|0
1628227370000|2021-08-06 05:22:50|15176|15174|15175.8|15173.8|15176|15174|15175.8|15173.8|1
1628227380000|2021-08-06 05:23:00|15175.7|15173.7|15176.1|15174.1|15176.1|15174.1|15175.7|15173.7|2
1628227390000|2021-08-06 05:23:10|15176|15174|15176|15174|15176.1|15174.1|15175.8|15173.8|0
1628227400000|2021-08-06 05:23:20|15175.8|15173.8|15175.6|15173.6|15175.8|15173.8|15175.3|15173.3|3
1628227410000|2021-08-06 05:23:30|15175.7|15173.7|15175.3|15173.3|15175.7|15173.7|15175.3|15173.3|5
1628227420000|2021-08-06 05:23:40|15175.5|15173.5|15175.7|15173.7|15175.7|15173.7|15175.3|15173.3|2
1628227430000|2021-08-06 05:23:50|15175.8|15173.8|15175.5|15173.5|15175.8|15173.8|15175.5|15173.5|3
1628227440000|2021-08-06 05:24:00|15175.6|15173.6|15175.3|15173.3|15175.6|15173.6|15174.7|15172.7|8
1628227450000|2021-08-06 05:24:10|15175.2|15173.2|15175.3|15173.3|15175.3|15173.3|15175.1|15173.1|0
1628227460000|2021-08-06 05:24:20|15175.2|15173.2|15175.1|15173.1|15175.2|15173.2|15174.6|15172.6|3
1628227470000|2021-08-06 05:24:30|15175|15173|15174.6|15172.6|15175.1|15173.1|15174.5|15172.5|9
1628227480000|2021-08-06 05:24:40|15174.7|15172.7|15174.6|15172.6|15174.7|15172.7|15174.3|15172.3|0
1628227490000|2021-08-06 05:24:50|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.2|15172.2|5
1628227500000|2021-08-06 05:25:00|15174.7|15172.7|15174.3|15172.3|15174.7|15172.7|15174.3|15172.3|0
1628227510000|2021-08-06 05:25:10|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.3|15172.3|3
1628227520000|2021-08-06 05:25:20|15174.5|15172.5|15174.5|15172.5|15174.6|15172.6|15174.5|15172.5|0
1628227530000|2021-08-06 05:25:30|15174.3|15172.3|15174.6|15172.6|15174.7|15172.7|15174.3|15172.3|0
1628227540000|2021-08-06 05:25:40|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.3|15172.3|0
1628227550000|2021-08-06 05:25:50|15174.5|15172.5|15174.2|15172.2|15174.6|15172.6|15174.2|15172.2|3
1628227560000|2021-08-06 05:26:00|15174.3|15172.3|15174.3|15172.3|15174.6|15172.6|15174.3|15172.3|2
1628227570000|2021-08-06 05:26:10|15174.2|15172.2|15174.1|15172.1|15174.2|15172.2|15174.1|15172.1|3
1628227590000|2021-08-06 05:26:30|15174.2|15172.2|15174.1|15172.1|15174.2|15172.2|15174.1|15172.1|4
1628227600000|2021-08-06 05:26:40|15174.2|15172.2|15174.6|15172.6|15174.6|15172.6|15174.2|15172.2|0
1628227610000|2021-08-06 05:26:50|15174.5|15172.5|15174.2|15172.2|15174.5|15172.5|15174.2|15172.2|1
1628227620000|2021-08-06 05:27:00|15174.3|15172.3|15174.5|15172.5|15174.5|15172.5|15174.1|15172.1|3
1628227630000|2021-08-06 05:27:10|15174.6|15172.6|15174.6|15172.6|15174.7|15172.7|15174.5|15172.5|1
1628227640000|2021-08-06 05:27:20|15174.5|15172.5|15174.3|15172.3|15174.6|15172.6|15174.3|15172.3|0
1628227660000|2021-08-06 05:27:40|15174.5|15172.5|15174.1|15172.1|15174.5|15172.5|15174.1|15172.1|1
1628227670000|2021-08-06 05:27:50|15174|15172|15173.6|15171.6|15174|15172|15173.5|15171.5|10
1628227680000|2021-08-06 05:28:00|15173.7|15171.7|15173.6|15171.6|15173.7|15171.7|15173.5|15171.5|4
1628227690000|2021-08-06 05:28:10|15173.7|15171.7|15173.7|15171.7|15174|15172|15173.7|15171.7|2
1628227700000|2021-08-06 05:28:20|15173.8|15171.8|15174.1|15172.1|15174.3|15172.3|15173.7|15171.7|2
1628227710000|2021-08-06 05:28:30|15174|15172|15174.3|15172.3|15174.3|15172.3|15174|15172|0
1628227720000|2021-08-06 05:28:40|15174.2|15172.2|15174.3|15172.3|15174.3|15172.3|15174.2|15172.2|0
1628227730000|2021-08-06 05:28:50|15174.2|15172.2|15173.7|15171.7|15174.5|15172.5|15173.6|15171.6|2
1628227740000|2021-08-06 05:29:00|15173.6|15171.6|15173|15171|15173.6|15171.6|15172.8|15170.8|16
1628227750000|2021-08-06 05:29:10|15173.1|15171.1|15173|15171|15173.5|15171.5|15173|15171|5
1628227760000|2021-08-06 05:29:20|15172.8|15170.8|15173.3|15171.3|15173.7|15171.7|15172.8|15170.8|4
1628227770000|2021-08-06 05:29:30|15173.2|15171.2|15173|15171|15173.2|15171.2|15172.8|15170.8|3
1628227780000|2021-08-06 05:29:40|15173.1|15171.1|15173.3|15171.3|15173.5|15171.5|15173|15171|5
1628227790000|2021-08-06 05:29:50|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.3|15171.3|0
1628227800000|2021-08-06 05:30:00|15173.5|15171.5|15174.6|15172.6|15174.6|15172.6|15173.2|15171.2|23
1628227810000|2021-08-06 05:30:10|15174.3|15172.3|15174.2|15172.2|15174.6|15172.6|15174.1|15172.1|1
1628227820000|2021-08-06 05:30:20|15174.3|15172.3|15173.7|15171.7|15174.3|15172.3|15173.6|15171.6|0
1628227830000|2021-08-06 05:30:30|15173.6|15171.6|15173.8|15171.8|15174|15172|15173.6|15171.6|2
1628227840000|2021-08-06 05:30:40|15174|15172|15173.7|15171.7|15174.2|15172.2|15173.6|15171.6|10
1628227850000|2021-08-06 05:30:50|15173.6|15171.6|15173.6|15171.6|15173.8|15171.8|15173.5|15171.5|8
1628227860000|2021-08-06 05:31:00|15173.7|15171.7|15174.5|15172.5|15174.6|15172.6|15173.7|15171.7|4
1628227870000|2021-08-06 05:31:10|15174.3|15172.3|15174.6|15172.6|15174.6|15172.6|15174.2|15172.2|3
1628227880000|2021-08-06 05:31:20|15174.7|15172.7|15174.6|15172.6|15174.7|15172.7|15174.3|15172.3|2
1628227890000|2021-08-06 05:31:30|15174.3|15172.3|15174.6|15172.6|15174.6|15172.6|15174.3|15172.3|1
1628227900000|2021-08-06 05:31:40|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.3|15172.3|2
1628227910000|2021-08-06 05:31:50|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.3|15172.3|2
1628227920000|2021-08-06 05:32:00|15175|15173|15174.8|15172.8|15175|15173|15174.6|15172.6|11
1628227930000|2021-08-06 05:32:10|15175|15173|15175.6|15173.6|15175.7|15173.7|15175|15173|8
1628227940000|2021-08-06 05:32:20|15175.7|15173.7|15175.3|15173.3|15175.7|15173.7|15175.3|15173.3|0
1628227950000|2021-08-06 05:32:30|15175.2|15173.2|15175.1|15173.1|15175.6|15173.6|15175.1|15173.1|2
1628227960000|2021-08-06 05:32:40|15175.2|15173.2|15175.1|15173.1|15175.6|15173.6|15175.1|15173.1|4
1628227970000|2021-08-06 05:32:50|15175.3|15173.3|15175.6|15173.6|15176.1|15174.1|15175.3|15173.3|4
1628227980000|2021-08-06 05:33:00|15175.5|15173.5|15175.5|15173.5|15175.6|15173.6|15175.5|15173.5|2
1628227990000|2021-08-06 05:33:10|15175.6|15173.6|15175.3|15173.3|15175.6|15173.6|15175|15173|12
1628228000000|2021-08-06 05:33:20|15175.6|15173.6|15175.6|15173.6|15175.7|15173.7|15175.5|15173.5|12
1628228010000|2021-08-06 05:33:30|15175.7|15173.7|15175.5|15173.5|15175.8|15173.8|15175.1|15173.1|8
1628228020000|2021-08-06 05:33:40|15175.3|15173.3|15175.8|15173.8|15175.8|15173.8|15175.2|15173.2|0
1628228030000|2021-08-06 05:33:50|15176.1|15174.1|15175.5|15173.5|15176.1|15174.1|15175.5|15173.5|5
1628228040000|2021-08-06 05:34:00|15175.6|15173.6|15175.8|15173.8|15176.1|15174.1|15175.5|15173.5|6
1628228050000|2021-08-06 05:34:10|15175.7|15173.7|15175.3|15173.3|15175.8|15173.8|15175.1|15173.1|2
1628228070000|2021-08-06 05:34:30|15175.2|15173.2|15175.1|15173.1|15175.3|15173.3|15175|15173|1
1628228080000|2021-08-06 05:34:40|15175|15173|15175.1|15173.1|15175.2|15173.2|15174.6|15172.6|2
1628228090000|2021-08-06 05:34:50|15175.2|15173.2|15175.5|15173.5|15175.5|15173.5|15175|15173|2
1628228100000|2021-08-06 05:35:00|15175.3|15173.3|15175|15173|15175.5|15173.5|15175|15173|4
1628228110000|2021-08-06 05:35:10|15174.7|15172.7|15174.6|15172.6|15174.8|15172.8|15174.6|15172.6|3
1628228120000|2021-08-06 05:35:20|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.5|15172.5|2
1628228130000|2021-08-06 05:35:30|15175|15173|15174.1|15172.1|15175|15173|15174.1|15172.1|20
1628228140000|2021-08-06 05:35:40|15174.2|15172.2|15174.7|15172.7|15174.7|15172.7|15174.2|15172.2|3
1628228150000|2021-08-06 05:35:50|15174.8|15172.8|15175.1|15173.1|15175.2|15173.2|15174.8|15172.8|9
1628228160000|2021-08-06 05:36:00|15175|15173|15173.8|15171.8|15175|15173|15173.8|15171.8|15
1628228170000|2021-08-06 05:36:10|15174|15172|15173.8|15171.8|15174|15172|15173.8|15171.8|2
1628228180000|2021-08-06 05:36:20|15173.7|15171.7|15173.6|15171.6|15173.7|15171.7|15173.6|15171.6|2
1628228190000|2021-08-06 05:36:30|15173.5|15171.5|15173.1|15171.1|15173.6|15171.6|15173|15171|21
1628228200000|2021-08-06 05:36:40|15173|15171|15172.8|15170.8|15173|15171|15172.8|15170.8|4
1628228210000|2021-08-06 05:36:50|15173|15171|15173.1|15171.1|15173.2|15171.2|15172.8|15170.8|7
1628228220000|2021-08-06 05:37:00|15173|15171|15172.8|15170.8|15173|15171|15172.8|15170.8|0
1628228230000|2021-08-06 05:37:10|15172.3|15170.3|15172.6|15170.6|15172.7|15170.7|15172|15170|28
1628228240000|2021-08-06 05:37:20|15172.5|15170.5|15172.6|15170.6|15172.6|15170.6|15172.3|15170.3|3
1628228250000|2021-08-06 05:37:30|15172.5|15170.5|15172.8|15170.8|15173.2|15171.2|15172.5|15170.5|35
1628228260000|2021-08-06 05:37:40|15172.7|15170.7|15173.2|15171.2|15173.2|15171.2|15172.7|15170.7|2
1628228270000|2021-08-06 05:37:50|15173.1|15171.1|15172.3|15170.3|15173.2|15171.2|15172.3|15170.3|9
1628228280000|2021-08-06 05:38:00|15172.2|15170.2|15171.1|15169.1|15172.2|15170.2|15171|15169|45
1628228290000|2021-08-06 05:38:10|15171|15169|15171.1|15169.1|15171.3|15169.3|15170.8|15168.8|10
1628228300000|2021-08-06 05:38:20|15171|15169|15170.8|15168.8|15171.1|15169.1|15170.8|15168.8|1
1628228310000|2021-08-06 05:38:30|15171|15169|15171.2|15169.2|15171.2|15169.2|15170.8|15168.8|5
1628228320000|2021-08-06 05:38:40|15171.1|15169.1|15170.7|15168.7|15171.2|15169.2|15170.6|15168.6|13
1628228330000|2021-08-06 05:38:50|15170.8|15168.8|15170.5|15168.5|15170.8|15168.8|15170.2|15168.2|23
1628228340000|2021-08-06 05:39:00|15170.6|15168.6|15170.8|15168.8|15171.1|15169.1|15170.5|15168.5|19
1628228350000|2021-08-06 05:39:10|15171|15169|15171.1|15169.1|15171.6|15169.6|15170.8|15168.8|25
1628228360000|2021-08-06 05:39:20|15171.3|15169.3|15171.6|15169.6|15171.7|15169.7|15171|15169|11
1628228370000|2021-08-06 05:39:30|15171.7|15169.7|15171.8|15169.8|15172|15170|15171.6|15169.6|1
1628228380000|2021-08-06 05:39:40|15172|15170|15171.8|15169.8|15172.2|15170.2|15171.7|15169.7|2
1628228390000|2021-08-06 05:39:50|15172|15170|15172.1|15170.1|15172.2|15170.2|15171.7|15169.7|2
1628228400000|2021-08-06 05:40:00|15172.2|15170.2|15172.3|15170.3|15172.7|15170.7|15172.1|15170.1|12
1628228410000|2021-08-06 05:40:10|15172.5|15170.5|15172.5|15170.5|15172.7|15170.7|15172.3|15170.3|7
1628228420000|2021-08-06 05:40:20|15172.6|15170.6|15172.7|15170.7|15172.8|15170.8|15172.5|15170.5|1
1628228430000|2021-08-06 05:40:30|15172.8|15170.8|15172.6|15170.6|15172.8|15170.8|15172.5|15170.5|6
1628228440000|2021-08-06 05:40:40|15172.8|15170.8|15173|15171|15173.1|15171.1|15172.8|15170.8|7
1628228450000|2021-08-06 05:40:50|15172.8|15170.8|15173|15171|15173|15171|15172.6|15170.6|1
1628228460000|2021-08-06 05:41:00|15173.1|15171.1|15173.1|15171.1|15173.2|15171.2|15173.1|15171.1|1
1628228470000|2021-08-06 05:41:10|15172.8|15170.8|15172.6|15170.6|15172.8|15170.8|15172.2|15170.2|7
1628228480000|2021-08-06 05:41:20|15172.7|15170.7|15172.8|15170.8|15172.8|15170.8|15172.5|15170.5|6
1628228490000|2021-08-06 05:41:30|15173|15171|15173.1|15171.1|15173.2|15171.2|15173|15171|3
1628228500000|2021-08-06 05:41:40|15173|15171|15173.1|15171.1|15173.1|15171.1|15172.8|15170.8|2
1628228510000|2021-08-06 05:41:50|15173|15171|15173|15171|15173|15171|15173|15171|0
1628228520000|2021-08-06 05:42:00|15172.8|15170.8|15172.7|15170.7|15173|15171|15172.7|15170.7|2
1628228530000|2021-08-06 05:42:10|15172.6|15170.6|15172.8|15170.8|15173|15171|15172.5|15170.5|4
1628228540000|2021-08-06 05:42:20|15173|15171|15173.2|15171.2|15173.2|15171.2|15172.8|15170.8|0
1628228550000|2021-08-06 05:42:30|15173.3|15171.3|15173.3|15171.3|15173.5|15171.5|15173|15171|4
1628228560000|2021-08-06 05:42:40|15173.2|15171.2|15173|15171|15173.2|15171.2|15173|15171|2
1628228570000|2021-08-06 05:42:50|15173.1|15171.1|15172.7|15170.7|15173.1|15171.1|15172.5|15170.5|1
1628228580000|2021-08-06 05:43:00|15172.8|15170.8|15172.7|15170.7|15172.8|15170.8|15172.6|15170.6|0
1628228590000|2021-08-06 05:43:10|15172.8|15170.8|15172.6|15170.6|15172.8|15170.8|15172.5|15170.5|0
1628228600000|2021-08-06 05:43:20|15172.5|15170.5|15172.5|15170.5|15172.8|15170.8|15172.3|15170.3|3
1628228610000|2021-08-06 05:43:30|15172.6|15170.6|15172.8|15170.8|15172.8|15170.8|15172.5|15170.5|6
1628228620000|2021-08-06 05:43:40|15172.7|15170.7|15172.6|15170.6|15172.8|15170.8|15172.5|15170.5|1
1628228630000|2021-08-06 05:43:50|15172.5|15170.5|15172.7|15170.7|15172.8|15170.8|15172.5|15170.5|4
1628228640000|2021-08-06 05:44:00|15172.6|15170.6|15171.7|15169.7|15172.7|15170.7|15171.7|15169.7|6
1628228650000|2021-08-06 05:44:10|15172|15170|15172.2|15170.2|15172.2|15170.2|15171.8|15169.8|4
1628228660000|2021-08-06 05:44:20|15172.8|15170.8|15172.2|15170.2|15172.8|15170.8|15172.2|15170.2|6
1628228670000|2021-08-06 05:44:30|15172.1|15170.1|15172.3|15170.3|15172.3|15170.3|15172.1|15170.1|1
1628228680000|2021-08-06 05:44:40|15172.5|15170.5|15172.7|15170.7|15172.7|15170.7|15172.3|15170.3|5
1628228690000|2021-08-06 05:44:50|15172.6|15170.6|15172.3|15170.3|15172.6|15170.6|15172.3|15170.3|0
1628228700000|2021-08-06 05:45:00|15172.5|15170.5|15172.1|15170.1|15172.5|15170.5|15171.7|15169.7|8
1628228710000|2021-08-06 05:45:10|15172.2|15170.2|15172.2|15170.2|15172.3|15170.3|15172.1|15170.1|1
1628228720000|2021-08-06 05:45:20|15172.3|15170.3|15172.3|15170.3|15172.3|15170.3|15172.1|15170.1|2
1628228730000|2021-08-06 05:45:30|15172.2|15170.2|15172.5|15170.5|15172.6|15170.6|15172.2|15170.2|0
1628228740000|2021-08-06 05:45:40|15172.6|15170.6|15172.8|15170.8|15173.1|15171.1|15172.6|15170.6|2
1628228750000|2021-08-06 05:45:50|15173|15171|15173.1|15171.1|15173.1|15171.1|15172.8|15170.8|2
1628228760000|2021-08-06 05:46:00|15173.2|15171.2|15173.3|15171.3|15173.3|15171.3|15173.1|15171.1|6
1628228770000|2021-08-06 05:46:10|15173.8|15171.8|15173.3|15171.3|15173.8|15171.8|15173.3|15171.3|10
1628228780000|2021-08-06 05:46:20|15173.2|15171.2|15173.1|15171.1|15173.5|15171.5|15173.1|15171.1|0
1628228790000|2021-08-06 05:46:30|15173|15171|15173.5|15171.5|15173.5|15171.5|15173|15171|7
1628228800000|2021-08-06 05:46:40|15173.3|15171.3|15173.8|15171.8|15173.8|15171.8|15173.2|15171.2|1
1628228810000|2021-08-06 05:46:50|15173.7|15171.7|15173.3|15171.3|15173.7|15171.7|15173.2|15171.2|1
1628228820000|2021-08-06 05:47:00|15173.5|15171.5|15173.6|15171.6|15173.6|15171.6|15173.5|15171.5|0
1628228830000|2021-08-06 05:47:10|15173.5|15171.5|15173.7|15171.7|15173.7|15171.7|15173.2|15171.2|2
1628228840000|2021-08-06 05:47:20|15173.8|15171.8|15173.8|15171.8|15174|15172|15173.6|15171.6|0
1628228850000|2021-08-06 05:47:30|15174|15172|15174|15172|15174.3|15172.3|15174|15172|13
1628228860000|2021-08-06 05:47:40|15174.1|15172.1|15174.5|15172.5|15174.6|15172.6|15174.1|15172.1|1
1628228870000|2021-08-06 05:47:50|15174.6|15172.6|15175|15173|15175.2|15173.2|15174.6|15172.6|5
1628228880000|2021-08-06 05:48:00|15175.1|15173.1|15175|15173|15175.2|15173.2|15174.5|15172.5|10
1628228890000|2021-08-06 05:48:10|15175.1|15173.1|15175|15173|15175.1|15173.1|15174.8|15172.8|0
1628228900000|2021-08-06 05:48:20|15174.8|15172.8|15174.6|15172.6|15174.8|15172.8|15174.5|15172.5|0
1628228910000|2021-08-06 05:48:30|15174.3|15172.3|15174|15172|15174.3|15172.3|15174|15172|3
1628228920000|2021-08-06 05:48:40|15173.8|15171.8|15174|15172|15174|15172|15173.8|15171.8|0
1628228930000|2021-08-06 05:48:50|15173.8|15171.8|15173.3|15171.3|15173.8|15171.8|15173|15171|7
1628228940000|2021-08-06 05:49:00|15173.2|15171.2|15173.2|15171.2|15173.5|15171.5|15173.1|15171.1|1
1628228950000|2021-08-06 05:49:10|15173.3|15171.3|15173.7|15171.7|15174|15172|15173.3|15171.3|3
1628228960000|2021-08-06 05:49:20|15173.8|15171.8|15173.8|15171.8|15173.8|15171.8|15173.6|15171.6|2
1628228970000|2021-08-06 05:49:30|15173.7|15171.7|15173.7|15171.7|15173.8|15171.8|15173.7|15171.7|0
1628228980000|2021-08-06 05:49:40|15173.6|15171.6|15173.7|15171.7|15173.7|15171.7|15173.3|15171.3|2
1628228990000|2021-08-06 05:49:50|15173.8|15171.8|15173.8|15171.8|15173.8|15171.8|15173.7|15171.7|0
1628229000000|2021-08-06 05:50:00|15174|15172|15174.2|15172.2|15174.3|15172.3|15174|15172|1
1628229010000|2021-08-06 05:50:10|15174.3|15172.3|15175|15173|15175.1|15173.1|15174.3|15172.3|3
1628229020000|2021-08-06 05:50:20|15175.1|15173.1|15174.7|15172.7|15175.1|15173.1|15174.6|15172.6|2
1628229030000|2021-08-06 05:50:30|15174.6|15172.6|15174.6|15172.6|15174.6|15172.6|15174.3|15172.3|1
1628229040000|2021-08-06 05:50:40|15174.5|15172.5|15174.5|15172.5|15174.7|15172.7|15174.5|15172.5|2
1628229050000|2021-08-06 05:50:50|15174.6|15172.6|15174.8|15172.8|15174.8|15172.8|15174.6|15172.6|0
1628229060000|2021-08-06 05:51:00|15175|15173|15175.1|15173.1|15175.1|15173.1|15174.8|15172.8|5
1628229070000|2021-08-06 05:51:10|15175|15173|15175.2|15173.2|15175.5|15173.5|15175|15173|8
1628229080000|2021-08-06 05:51:20|15175.1|15173.1|15175.1|15173.1|15175.1|15173.1|15174.8|15172.8|0
1628229090000|2021-08-06 05:51:30|15175.2|15173.2|15175.1|15173.1|15175.2|15173.2|15175|15173|2
1628229100000|2021-08-06 05:51:40|15175.3|15173.3|15175.2|15173.2|15175.3|15173.3|15175.1|15173.1|3
1628229110000|2021-08-06 05:51:50|15175.3|15173.3|15175.2|15173.2|15175.3|15173.3|15175.2|15173.2|3
1628229120000|2021-08-06 05:52:00|15175.1|15173.1|15175.2|15173.2|15175.7|15173.7|15175.1|15173.1|9
1628229130000|2021-08-06 05:52:10|15175.3|15173.3|15175.8|15173.8|15175.8|15173.8|15175.3|15173.3|5
1628229140000|2021-08-06 05:52:20|15176|15174|15176.1|15174.1|15176.5|15174.5|15175.8|15173.8|14
1628229150000|2021-08-06 05:52:30|15176|15174|15176.1|15174.1|15176.2|15174.2|15176|15174|1
1628229160000|2021-08-06 05:52:40|15176.2|15174.2|15176|15174|15176.2|15174.2|15176|15174|0
1628229170000|2021-08-06 05:52:50|15176.1|15174.1|15176|15174|15176.1|15174.1|15175.5|15173.5|2
1628229180000|2021-08-06 05:53:00|15176.1|15174.1|15176.2|15174.2|15176.2|15174.2|15175.8|15173.8|1
1628229190000|2021-08-06 05:53:10|15176.3|15174.3|15176.3|15174.3|15176.5|15174.5|15176.2|15174.2|3
1628229200000|2021-08-06 05:53:20|15176.2|15174.2|15176.3|15174.3|15176.5|15174.5|15176.2|15174.2|6
1628229210000|2021-08-06 05:53:30|15176.2|15174.2|15176.2|15174.2|15176.5|15174.5|15176|15174|2
1628229220000|2021-08-06 05:53:40|15176.3|15174.3|15176.3|15174.3|15176.7|15174.7|15176.3|15174.3|0
1628229230000|2021-08-06 05:53:50|15176.2|15174.2|15176|15174|15176.5|15174.5|15176|15174|2
1628229240000|2021-08-06 05:54:00|15176.1|15174.1|15176|15174|15176.1|15174.1|15175.5|15173.5|2
1628229250000|2021-08-06 05:54:10|15175.8|15173.8|15175.3|15173.3|15175.8|15173.8|15175.3|15173.3|8
1628229260000|2021-08-06 05:54:20|15175.5|15173.5|15175.5|15173.5|15176.2|15174.2|15175.5|15173.5|6
1628229270000|2021-08-06 05:54:30|15175.3|15173.3|15175.3|15173.3|15175.6|15173.6|15175.3|15173.3|0
1628229280000|2021-08-06 05:54:40|15175.5|15173.5|15175.5|15173.5|15176|15174|15175.5|15173.5|0
1628229290000|2021-08-06 05:54:50|15175.6|15173.6|15175.6|15173.6|15175.7|15173.7|15175.2|15173.2|2
1628229300000|2021-08-06 05:55:00|15175.5|15173.5|15175.3|15173.3|15175.6|15173.6|15175.1|15173.1|10
1628229310000|2021-08-06 05:55:10|15175.2|15173.2|15175.1|15173.1|15175.3|15173.3|15175|15173|2
1628229320000|2021-08-06 05:55:20|15175|15173|15174.7|15172.7|15175.1|15173.1|15174.6|15172.6|2
1628229330000|2021-08-06 05:55:30|15174.6|15172.6|15175.1|15173.1|15175.2|15173.2|15174.5|15172.5|6
1628229340000|2021-08-06 05:55:40|15175.2|15173.2|15175.1|15173.1|15175.2|15173.2|15175.1|15173.1|2
1628229350000|2021-08-06 05:55:50|15175|15173|15175.1|15173.1|15175.2|15173.2|15175|15173|1
1628229360000|2021-08-06 05:56:00|15175|15173|15174.6|15172.6|15175|15173|15174.5|15172.5|14
1628229370000|2021-08-06 05:56:10|15174.5|15172.5|15174.3|15172.3|15174.5|15172.5|15174.3|15172.3|1
1628229380000|2021-08-06 05:56:20|15174.2|15172.2|15174.3|15172.3|15174.3|15172.3|15174.2|15172.2|6
1628229390000|2021-08-06 05:56:30|15174.2|15172.2|15174.3|15172.3|15174.3|15172.3|15174.2|15172.2|0
1628229400000|2021-08-06 05:56:40|||||||||1
1628229410000|2021-08-06 05:56:50|15174.2|15172.2|15174.1|15172.1|15174.3|15172.3|15174.1|15172.1|3
1628229420000|2021-08-06 05:57:00|15174.2|15172.2|15174.3|15172.3|15174.6|15172.6|15174.2|15172.2|4
1628229430000|2021-08-06 05:57:10|15174.5|15172.5|15174.2|15172.2|15174.5|15172.5|15174.1|15172.1|1
1628229440000|2021-08-06 05:57:20|15174.3|15172.3|15174.3|15172.3|15174.8|15172.8|15174.3|15172.3|0
1628229450000|2021-08-06 05:57:30|15174.2|15172.2|15174.8|15172.8|15174.8|15172.8|15174.2|15172.2|2
1628229460000|2021-08-06 05:57:40|15174.7|15172.7|15174.3|15172.3|15174.7|15172.7|15174.1|15172.1|0
1628229470000|2021-08-06 05:57:50|15174.5|15172.5|15174.1|15172.1|15174.5|15172.5|15174|15172|1
1628229480000|2021-08-06 05:58:00|15174|15172|15173.7|15171.7|15174.1|15172.1|15173.7|15171.7|0
1628229490000|2021-08-06 05:58:10|15173.6|15171.6|15173.5|15171.5|15173.6|15171.6|15173.5|15171.5|3
1628229500000|2021-08-06 05:58:20|15173.6|15171.6|15173.6|15171.6|15173.8|15171.8|15173.6|15171.6|1
1628229510000|2021-08-06 05:58:30|15173.7|15171.7|15174.1|15172.1|15174.1|15172.1|15173.6|15171.6|5
1628229520000|2021-08-06 05:58:40|15174|15172|15174|15172|15174.1|15172.1|15173.8|15171.8|0
1628229530000|2021-08-06 05:58:50|15173.8|15171.8|15174.3|15172.3|15174.3|15172.3|15173.8|15171.8|6
1628229540000|2021-08-06 05:59:00|15174.5|15172.5|15174.8|15172.8|15174.8|15172.8|15174.5|15172.5|2
1628229550000|2021-08-06 05:59:10|15174.7|15172.7|15174.3|15172.3|15174.8|15172.8|15174.3|15172.3|1
1628229560000|2021-08-06 05:59:20|15174.5|15172.5|15174.6|15172.6|15174.6|15172.6|15174.3|15172.3|2
1628229570000|2021-08-06 05:59:30|15174.5|15172.5|15174.8|15172.8|15175|15173|15174.3|15172.3|6
1628229580000|2021-08-06 05:59:40|15175|15173|15174.8|15172.8|15175|15173|15174.6|15172.6|2
1628229590000|2021-08-06 05:59:50|15174.7|15172.7|15175|15173|15175.2|15173.2|15174.6|15172.6|6
1628229600000|2021-08-06 06:00:00|15174.8|15172.8|15174.7|15172.7|15175.5|15173.5|15174.2|15172.2|15
1628229610000|2021-08-06 06:00:10|15174.5|15172.5|15173.7|15171.7|15174.5|15172.5|15173.6|15171.6|8
1628229620000|2021-08-06 06:00:20|15173.6|15171.6|15171.8|15169.8|15173.6|15171.6|15171.5|15169.5|28
1628229630000|2021-08-06 06:00:30|15171.7|15169.7|15171.6|15169.6|15171.8|15169.8|15171.1|15169.1|4
1628229640000|2021-08-06 06:00:40|15171.7|15169.7|15172.1|15170.1|15172.5|15170.5|15171.7|15169.7|19
1628229650000|2021-08-06 06:00:50|15172.2|15170.2|15172.7|15170.7|15173|15171|15172.1|15170.1|5
1628229660000|2021-08-06 06:01:00|15172.6|15170.6|15172.7|15170.7|15173|15171|15172.3|15170.3|11
1628229670000|2021-08-06 06:01:10|15172.8|15170.8|15172.7|15170.7|15172.8|15170.8|15172.3|15170.3|0
1628229680000|2021-08-06 06:01:20|15172.6|15170.6|15173.3|15171.3|15173.5|15171.5|15172.5|15170.5|3
1628229690000|2021-08-06 06:01:30|15173.5|15171.5|15173|15171|15173.6|15171.6|15172.7|15170.7|4
1628229700000|2021-08-06 06:01:40|15172.8|15170.8|15173.1|15171.1|15173.1|15171.1|15172.2|15170.2|1
1628229710000|2021-08-06 06:01:50|15173.2|15171.2|15173.5|15171.5|15173.6|15171.6|15173|15171|0
1628229720000|2021-08-06 06:02:00|15173.6|15171.6|15173|15171|15173.6|15171.6|15172.8|15170.8|18
1628229730000|2021-08-06 06:02:10|15172.8|15170.8|15174.2|15172.2|15174.6|15172.6|15172.7|15170.7|8
1628229740000|2021-08-06 06:02:20|15174.1|15172.1|15173.7|15171.7|15174.1|15172.1|15173.7|15171.7|1
1628229750000|2021-08-06 06:02:30|15173.8|15171.8|15174.1|15172.1|15174.3|15172.3|15173.6|15171.6|5
1628229760000|2021-08-06 06:02:40|15174.2|15172.2|15174|15172|15174.3|15172.3|15173.6|15171.6|3
1628229770000|2021-08-06 06:02:50|15173.8|15171.8|15174.5|15172.5|15174.5|15172.5|15173.7|15171.7|0
1628229780000|2021-08-06 06:03:00|15174.3|15172.3|15175.3|15173.3|15175.6|15173.6|15174.2|15172.2|6
1628229790000|2021-08-06 06:03:10|15174.8|15172.8|15175.1|15173.1|15175.2|15173.2|15174.7|15172.7|16
1628229800000|2021-08-06 06:03:20|15174.8|15172.8|15174.8|15172.8|15175.5|15173.5|15174.5|15172.5|35
1628229810000|2021-08-06 06:03:30|15175|15173|15175.3|15173.3|15175.6|15173.6|15174.6|15172.6|8
1628229820000|2021-08-06 06:03:40|15175.5|15173.5|15174.8|15172.8|15175.7|15173.7|15174.6|15172.6|9
1628229830000|2021-08-06 06:03:50|15174.7|15172.7|15175|15173|15175.2|15173.2|15174.7|15172.7|0
1628229840000|2021-08-06 06:04:00|15175.1|15173.1|15174.8|15172.8|15175.2|15173.2|15174.6|15172.6|4
1628229850000|2021-08-06 06:04:10|15174.7|15172.7|15174.6|15172.6|15175|15173|15174.6|15172.6|3
1628229860000|2021-08-06 06:04:20|15174.7|15172.7|15174.8|15172.8|15174.8|15172.8|15174.6|15172.6|1
1628229870000|2021-08-06 06:04:30|15174.6|15172.6|15175.6|15173.6|15175.7|15173.7|15174.6|15172.6|7
1628229880000|2021-08-06 06:04:40|15175.7|15173.7|15175.7|15173.7|15175.8|15173.8|15175.3|15173.3|5
1628229890000|2021-08-06 06:04:50|15175.8|15173.8|15175.8|15173.8|15176.2|15174.2|15175.7|15173.7|7
1628229900000|2021-08-06 06:05:00|15175.7|15173.7|15175.8|15173.8|15175.8|15173.8|15175.6|15173.6|2
1628229910000|2021-08-06 06:05:10|15175.7|15173.7|15175.8|15173.8|15176|15174|15175.7|15173.7|6
1628229920000|2021-08-06 06:05:20|15175.7|15173.7|15174.5|15172.5|15175.7|15173.7|15174.5|15172.5|10
1628229930000|2021-08-06 06:05:30|15174.3|15172.3|15173.8|15171.8|15174.3|15172.3|15173.6|15171.6|16
1628229940000|2021-08-06 06:05:40|||||||||1
1628229950000|2021-08-06 06:05:50|15174.1|15172.1|15174.3|15172.3|15174.3|15172.3|15174.1|15172.1|7
1628229960000|2021-08-06 06:06:00|15174.1|15172.1|15173.8|15171.8|15174.2|15172.2|15173.8|15171.8|5
1628229970000|2021-08-06 06:06:10|15174|15172|15174.2|15172.2|15174.2|15172.2|15173.8|15171.8|3
1628229980000|2021-08-06 06:06:20|15174.1|15172.1|15174.2|15172.2|15174.2|15172.2|15174|15172|0
1628229990000|2021-08-06 06:06:30|15174.3|15172.3|15174.1|15172.1|15174.5|15172.5|15174|15172|3
1628230000000|2021-08-06 06:06:40|15174|15172|15173.7|15171.7|15174|15172|15173.3|15171.3|4
1628230010000|2021-08-06 06:06:50|15173.6|15171.6|15173.2|15171.2|15173.6|15171.6|15173.2|15171.2|2
1628230020000|2021-08-06 06:07:00|15173|15171|15173.2|15171.2|15173.5|15171.5|15173|15171|6
1628230030000|2021-08-06 06:07:10|15173.3|15171.3|15173.7|15171.7|15174|15172|15173.3|15171.3|1
1628230040000|2021-08-06 06:07:20|15173.6|15171.6|15174.2|15172.2|15174.2|15172.2|15173.6|15171.6|0
1628230050000|2021-08-06 06:07:30|15174.3|15172.3|15173.8|15171.8|15174.3|15172.3|15173.2|15171.2|4
1628230060000|2021-08-06 06:07:40|15173.7|15171.7|15174.1|15172.1|15174.2|15172.2|15173.7|15171.7|1
1628230070000|2021-08-06 06:07:50|15174|15172|15174.3|15172.3|15174.7|15172.7|15174|15172|2
1628230080000|2021-08-06 06:08:00|15174.5|15172.5|15174.7|15172.7|15174.7|15172.7|15174.5|15172.5|2
1628230090000|2021-08-06 06:08:10|15174.6|15172.6|15174.5|15172.5|15174.6|15172.6|15174|15172|0
1628230100000|2021-08-06 06:08:20|15174.6|15172.6|15174.6|15172.6|15174.6|15172.6|15174.5|15172.5|0
1628230110000|2021-08-06 06:08:30|15174.5|15172.5|15173.8|15171.8|15174.6|15172.6|15173.8|15171.8|3
1628230120000|2021-08-06 06:08:40|15173.7|15171.7|15173.1|15171.1|15173.7|15171.7|15173.1|15171.1|5
1628230130000|2021-08-06 06:08:50|15173.2|15171.2|15173.3|15171.3|15173.3|15171.3|15173|15171|6
1628230140000|2021-08-06 06:09:00|15173.7|15171.7|15173.7|15171.7|15173.8|15171.8|15173.5|15171.5|4
1628230150000|2021-08-06 06:09:10|15173.8|15171.8|15173.8|15171.8|15174|15172|15173.6|15171.6|0
1628230160000|2021-08-06 06:09:20|15173.7|15171.7|15173.8|15171.8|15174|15172|15173.5|15171.5|2
1628230170000|2021-08-06 06:09:30|15173.7|15171.7|15173|15171|15173.7|15171.7|15172.6|15170.6|7
1628230180000|2021-08-06 06:09:40|15173.1|15171.1|15173|15171|15173.1|15171.1|15172.7|15170.7|2
1628230190000|2021-08-06 06:09:50|15173.1|15171.1|15173|15171|15173.6|15171.6|15173|15171|5
1628230200000|2021-08-06 06:10:00|15172.8|15170.8|15173.5|15171.5|15173.6|15171.6|15172.8|15170.8|3
1628230210000|2021-08-06 06:10:10|15173.3|15171.3|15172.8|15170.8|15173.6|15171.6|15172.8|15170.8|2
1628230220000|2021-08-06 06:10:20|15173|15171|15173.5|15171.5|15173.5|15171.5|15173|15171|0
1628230230000|2021-08-06 06:10:30|15173.3|15171.3|15172.6|15170.6|15173.3|15171.3|15172.5|15170.5|7
1628230240000|2021-08-06 06:10:40|15172.5|15170.5|15173|15171|15173|15171|15172.3|15170.3|6
1628230250000|2021-08-06 06:10:50|15173.1|15171.1|15171.6|15169.6|15173.2|15171.2|15171.6|15169.6|15
1628230260000|2021-08-06 06:11:00|15171.7|15169.7|15171.3|15169.3|15172.3|15170.3|15171.3|15169.3|13
1628230270000|2021-08-06 06:11:10|15171.5|15169.5|15171.3|15169.3|15171.8|15169.8|15171.3|15169.3|6
1628230280000|2021-08-06 06:11:20|15171.7|15169.7|15171.5|15169.5|15171.8|15169.8|15171.5|15169.5|4
1628230290000|2021-08-06 06:11:30|15171.6|15169.6|15171.6|15169.6|15171.7|15169.7|15171.2|15169.2|8
1628230300000|2021-08-06 06:11:40|15171.7|15169.7|15171.6|15169.6|15171.7|15169.7|15171.3|15169.3|3
1628230310000|2021-08-06 06:11:50|15171.7|15169.7|15171.7|15169.7|15171.8|15169.8|15171.6|15169.6|0
1628230320000|2021-08-06 06:12:00|15171.8|15169.8|15171.6|15169.6|15172|15170|15171.1|15169.1|10
1628230330000|2021-08-06 06:12:10|15171.7|15169.7|15171.8|15169.8|15172.1|15170.1|15171.7|15169.7|6
1628230340000|2021-08-06 06:12:20|15171.7|15169.7|15172.8|15170.8|15172.8|15170.8|15171.7|15169.7|5
1628230350000|2021-08-06 06:12:30|15173|15171|15172.7|15170.7|15173.1|15171.1|15172|15170|6
1628230360000|2021-08-06 06:12:40|15173.1|15171.1|15173.5|15171.5|15173.5|15171.5|15172.7|15170.7|6
1628230370000|2021-08-06 06:12:50|15173.6|15171.6|15173.3|15171.3|15173.6|15171.6|15173.1|15171.1|11
1628230380000|2021-08-06 06:13:00|15173.5|15171.5|15173|15171|15173.5|15171.5|15172.7|15170.7|4
1628230390000|2021-08-06 06:13:10|15172.8|15170.8|15172.7|15170.7|15172.8|15170.8|15172.7|15170.7|0
1628230400000|2021-08-06 06:13:20|15172.8|15170.8|15172.8|15170.8|15172.8|15170.8|15172.7|15170.7|0
1628230410000|2021-08-06 06:13:30|15172.7|15170.7|15172.8|15170.8|15173|15171|15172.7|15170.7|4
1628230420000|2021-08-06 06:13:40|15172.7|15170.7|15172.5|15170.5|15172.7|15170.7|15172.5|15170.5|0
1628230430000|2021-08-06 06:13:50|15172.6|15170.6|15173|15171|15173.1|15171.1|15172.6|15170.6|0
1628230440000|2021-08-06 06:14:00|15173.5|15171.5|15172.8|15170.8|15173.5|15171.5|15172.8|15170.8|5
1628230450000|2021-08-06 06:14:10|15173|15171|15173|15171|15173|15171|15173|15171|0
1628230460000|2021-08-06 06:14:20|15173.1|15171.1|15173.6|15171.6|15173.6|15171.6|15173.1|15171.1|3
1628230470000|2021-08-06 06:14:30|15173.7|15171.7|15173.6|15171.6|15173.7|15171.7|15173.6|15171.6|3
1628230480000|2021-08-06 06:14:40|15173.7|15171.7|15173.5|15171.5|15173.8|15171.8|15173.5|15171.5|3
1628230490000|2021-08-06 06:14:50|15173.6|15171.6|15173.2|15171.2|15173.8|15171.8|15173.2|15171.2|0
1628230500000|2021-08-06 06:15:00|15173.1|15171.1|15173|15171|15173.1|15171.1|15172.8|15170.8|3
1628230510000|2021-08-06 06:15:10|15173.1|15171.1|15172.7|15170.7|15173.3|15171.3|15172.7|15170.7|5
1628230520000|2021-08-06 06:15:20|15172.8|15170.8|15172.1|15170.1|15172.8|15170.8|15172|15170|4
1628230530000|2021-08-06 06:15:30|15172.2|15170.2|15172.1|15170.1|15172.6|15170.6|15172.1|15170.1|3
1628230540000|2021-08-06 06:15:40|15172.6|15170.6|15172.5|15170.5|15172.6|15170.6|15172.5|15170.5|5
1628230550000|2021-08-06 06:15:50|15172.3|15170.3|15172.1|15170.1|15172.3|15170.3|15172.1|15170.1|6
1628230560000|2021-08-06 06:16:00|15172|15170|15171.3|15169.3|15172|15170|15171.3|15169.3|12
1628230570000|2021-08-06 06:16:10|15171.5|15169.5|15171.3|15169.3|15171.6|15169.6|15171.3|15169.3|8
1628230580000|2021-08-06 06:16:20|15171.5|15169.5|15171.3|15169.3|15171.6|15169.6|15171.3|15169.3|1
1628230590000|2021-08-06 06:16:30|15171.2|15169.2|15171|15169|15171.3|15169.3|15170|15168|32
1628230600000|2021-08-06 06:16:40|15170.8|15168.8|15171.2|15169.2|15171.5|15169.5|15170.8|15168.8|5
1628230610000|2021-08-06 06:16:50|15171.3|15169.3|15172.1|15170.1|15172.2|15170.2|15171.3|15169.3|3
1628230620000|2021-08-06 06:17:00|15172|15170|15171.3|15169.3|15172.2|15170.2|15171.3|15169.3|9
1628230630000|2021-08-06 06:17:10|15171.5|15169.5|15172.1|15170.1|15172.1|15170.1|15171.5|15169.5|5
1628230640000|2021-08-06 06:17:20|15172.2|15170.2|15172.2|15170.2|15172.3|15170.3|15172.2|15170.2|1
1628230650000|2021-08-06 06:17:30|15172.3|15170.3|15172.2|15170.2|15172.6|15170.6|15172.1|15170.1|3
1628230660000|2021-08-06 06:17:40|15172.1|15170.1|15172.5|15170.5|15172.5|15170.5|15172.1|15170.1|0
1628230670000|2021-08-06 06:17:50|15172.7|15170.7|15172.8|15170.8|15172.8|15170.8|15172.3|15170.3|0
1628230680000|2021-08-06 06:18:00|15172.7|15170.7|15172.7|15170.7|15172.7|15170.7|15172.3|15170.3|5
1628230690000|2021-08-06 06:18:10|15172.8|15170.8|15173|15171|15173.1|15171.1|15172.7|15170.7|0
1628230720000|2021-08-06 06:18:40|15172.8|15170.8|15172.8|15170.8|15173|15171|15172.8|15170.8|2
1628230730000|2021-08-06 06:18:50|15173|15171|15172.8|15170.8|15173|15171|15172.8|15170.8|1
1628230740000|2021-08-06 06:19:00|15172.7|15170.7|15173|15171|15173|15171|15172.5|15170.5|12
1628230750000|2021-08-06 06:19:10|15172.8|15170.8|15173|15171|15173|15171|15172.8|15170.8|1
1628230760000|2021-08-06 06:19:20|15173.1|15171.1|15173.6|15171.6|15173.6|15171.6|15173.1|15171.1|3
1628230770000|2021-08-06 06:19:30|15173.5|15171.5|15173|15171|15173.5|15171.5|15172.8|15170.8|4
1628230780000|2021-08-06 06:19:40|15173.2|15171.2|15173.3|15171.3|15173.3|15171.3|15172.8|15170.8|10
1628230790000|2021-08-06 06:19:50|15173|15171|15173.1|15171.1|15173.2|15171.2|15172.8|15170.8|1
1628230800000|2021-08-06 06:20:00|15173.2|15171.2|15171.8|15169.8|15173.2|15171.2|15171.7|15169.7|10
1628230810000|2021-08-06 06:20:10|15171.7|15169.7|15171.8|15169.8|15172.1|15170.1|15171.7|15169.7|6
1628230830000|2021-08-06 06:20:30|15171.7|15169.7|15172|15170|15172|15170|15171.7|15169.7|4
1628230840000|2021-08-06 06:20:40|15171.8|15169.8|15171.6|15169.6|15171.8|15169.8|15171.3|15169.3|14
1628230850000|2021-08-06 06:20:50|15171.5|15169.5|15171.1|15169.1|15171.5|15169.5|15171.1|15169.1|1
1628230860000|2021-08-06 06:21:00|15171|15169|15170.8|15168.8|15171.3|15169.3|15170.7|15168.7|14
1628230870000|2021-08-06 06:21:10|15170.7|15168.7|15170.3|15168.3|15170.7|15168.7|15170.3|15168.3|6
1628230880000|2021-08-06 06:21:20|15170.2|15168.2|15170.3|15168.3|15170.3|15168.3|15170.1|15168.1|11
1628230890000|2021-08-06 06:21:30|15170.2|15168.2|15170.3|15168.3|15170.5|15168.5|15170|15168|7
1628230900000|2021-08-06 06:21:40|15170.6|15168.6|15170.6|15168.6|15170.7|15168.7|15170.6|15168.6|4
1628230910000|2021-08-06 06:21:50|15170.7|15168.7|15170.6|15168.6|15170.7|15168.7|15170.5|15168.5|2
1628230920000|2021-08-06 06:22:00|15170.5|15168.5|15170.6|15168.6|15170.6|15168.6|15170.5|15168.5|0
1628230930000|2021-08-06 06:22:10|15170.7|15168.7|15171.8|15169.8|15171.8|15169.8|15170.5|15168.5|11
1628230940000|2021-08-06 06:22:20|15172.1|15170.1|15172|15170|15172.3|15170.3|15172|15170|8
1628230950000|2021-08-06 06:22:30|15172.1|15170.1|15171.5|15169.5|15172.1|15170.1|15171.5|15169.5|2
1628230960000|2021-08-06 06:22:40|15171.6|15169.6|15171.7|15169.7|15171.8|15169.8|15171.6|15169.6|0
1628230970000|2021-08-06 06:22:50|15171.8|15169.8|15171.3|15169.3|15171.8|15169.8|15171.3|15169.3|14
1628230980000|2021-08-06 06:23:00|15171.2|15169.2|15172.1|15170.1|15172.2|15170.2|15171.1|15169.1|6
1628230990000|2021-08-06 06:23:10|15172|15170|15172.1|15170.1|15172.2|15170.2|15172|15170|12
1628231000000|2021-08-06 06:23:20|15172|15170|15172.3|15170.3|15172.3|15170.3|15171.8|15169.8|13
1628231010000|2021-08-06 06:23:30|15172.2|15170.2|15173.6|15171.6|15173.6|15171.6|15172.1|15170.1|33
1628231020000|2021-08-06 06:23:40|15173.7|15171.7|15174.3|15172.3|15174.6|15172.6|15173.6|15171.6|25
1628231030000|2021-08-06 06:23:50|15174.5|15172.5|15174.1|15172.1|15174.7|15172.7|15174|15172|11
1628231040000|2021-08-06 06:24:00|15174.2|15172.2|15173.3|15171.3|15174.3|15172.3|15173|15171|17
1628231050000|2021-08-06 06:24:10|15173.2|15171.2|15173.1|15171.1|15173.3|15171.3|15173.1|15171.1|5
1628231060000|2021-08-06 06:24:20|15173|15171|15173.8|15171.8|15173.8|15171.8|15173|15171|9
1628231070000|2021-08-06 06:24:30|15174|15172|15174.1|15172.1|15174.1|15172.1|15173.6|15171.6|1
1628231080000|2021-08-06 06:24:40|15174|15172|15173.2|15171.2|15174.2|15172.2|15173.1|15171.1|7
1628231090000|2021-08-06 06:24:50|15173.3|15171.3|15173.8|15171.8|15174.1|15172.1|15173.3|15171.3|6
1628231100000|2021-08-06 06:25:00|15173.7|15171.7|15173.2|15171.2|15173.8|15171.8|15172.7|15170.7|21
1628231110000|2021-08-06 06:25:10|15173.1|15171.1|15173.1|15171.1|15173.1|15171.1|15172.8|15170.8|1
1628231120000|2021-08-06 06:25:20|15172.8|15170.8|15172.8|15170.8|15172.8|15170.8|15172.8|15170.8|1
1628231130000|2021-08-06 06:25:30|15172.6|15170.6|15171.8|15169.8|15172.6|15170.6|15171.7|15169.7|14
1628231140000|2021-08-06 06:25:40|15171.7|15169.7|15172.6|15170.6|15172.6|15170.6|15171.7|15169.7|6
1628231150000|2021-08-06 06:25:50|15172.5|15170.5|15172.6|15170.6|15172.6|15170.6|15172.2|15170.2|4
1628231160000|2021-08-06 06:26:00|15172.5|15170.5|15171.5|15169.5|15172.5|15170.5|15171.5|15169.5|18
1628231170000|2021-08-06 06:26:10|15171.6|15169.6|15171.8|15169.8|15172.1|15170.1|15171.5|15169.5|9
1628231180000|2021-08-06 06:26:20|15172.1|15170.1|15172.1|15170.1|15172.3|15170.3|15172.1|15170.1|3
1628231190000|2021-08-06 06:26:30|15172|15170|15171.6|15169.6|15172.2|15170.2|15171.1|15169.1|12
1628231200000|2021-08-06 06:26:40|15171.7|15169.7|15171.6|15169.6|15171.8|15169.8|15171.6|15169.6|2
1628231210000|2021-08-06 06:26:50|15171.5|15169.5|15171.6|15169.6|15171.6|15169.6|15171.3|15169.3|2
1628231220000|2021-08-06 06:27:00|15171.7|15169.7|15171.3|15169.3|15171.7|15169.7|15171.3|15169.3|4
1628231230000|2021-08-06 06:27:10|15171.5|15169.5|15171.8|15169.8|15171.8|15169.8|15171.2|15169.2|5
1628231240000|2021-08-06 06:27:20|15171.6|15169.6|15171.3|15169.3|15171.6|15169.6|15171|15169|4
1628231250000|2021-08-06 06:27:30|15171.2|15169.2|15171.3|15169.3|15171.5|15169.5|15171|15169|6
1628231260000|2021-08-06 06:27:40|15171.2|15169.2|15171.8|15169.8|15171.8|15169.8|15171.2|15169.2|1
1628231270000|2021-08-06 06:27:50|15171.7|15169.7|15171.8|15169.8|15171.8|15169.8|15171.5|15169.5|1
1628231280000|2021-08-06 06:28:00|15171.7|15169.7|15171.6|15169.6|15171.7|15169.7|15171.6|15169.6|1
1628231290000|2021-08-06 06:28:10|15171.5|15169.5|15170.6|15168.6|15171.5|15169.5|15170.5|15168.5|7
1628231300000|2021-08-06 06:28:20|15170.5|15168.5|15170.6|15168.6|15170.6|15168.6|15170.5|15168.5|0
1628231310000|2021-08-06 06:28:30|15170.7|15168.7|15171.1|15169.1|15171.1|15169.1|15170.7|15168.7|3
1628231320000|2021-08-06 06:28:40|15171|15169|15171.8|15169.8|15171.8|15169.8|15171|15169|0
1628231340000|2021-08-06 06:29:00|15171.7|15169.7|15171.1|15169.1|15171.7|15169.7|15171.1|15169.1|0
1628231350000|2021-08-06 06:29:10|15171.2|15169.2|15171.3|15169.3|15171.6|15169.6|15171.2|15169.2|9
1628231360000|2021-08-06 06:29:20|15171.1|15169.1|15171.1|15169.1|15171.2|15169.2|15170.8|15168.8|9
1628231370000|2021-08-06 06:29:30|15171|15169|15170.3|15168.3|15171|15169|15169.8|15167.8|28
1628231380000|2021-08-06 06:29:40|15170|15168|15169.3|15167.3|15170.1|15168.1|15169.3|15167.3|22
1628231390000|2021-08-06 06:29:50|15169.5|15167.5|15169.7|15167.7|15169.8|15167.8|15169.5|15167.5|5
1628231400000|2021-08-06 06:30:00|15169.6|15167.6|15168.8|15166.8|15169.7|15167.7|15168.3|15166.3|50
1628231410000|2021-08-06 06:30:10|15168.7|15166.7|15168.3|15166.3|15169|15167|15168.3|15166.3|17
1628231420000|2021-08-06 06:30:20|15168.5|15166.5|15169.8|15167.8|15169.8|15167.8|15168.3|15166.3|29
1628231430000|2021-08-06 06:30:30|15169.7|15167.7|15169.3|15167.3|15169.7|15167.7|15169|15167|9
1628231440000|2021-08-06 06:30:40|15169.2|15167.2|15169.8|15167.8|15169.8|15167.8|15169.2|15167.2|0
1628231450000|2021-08-06 06:30:50|15169.7|15167.7|15169.6|15167.6|15169.7|15167.7|15169.6|15167.6|1
1628231460000|2021-08-06 06:31:00|15169.7|15167.7|15169.6|15167.6|15169.7|15167.7|15169.3|15167.3|9
1628231470000|2021-08-06 06:31:10|15169.7|15167.7|15169.7|15167.7|15169.7|15167.7|15169.6|15167.6|0
1628231480000|2021-08-06 06:31:20|15169.8|15167.8|15169.8|15167.8|15169.8|15167.8|15169.8|15167.8|4
1628231490000|2021-08-06 06:31:30|15170|15168|15169.8|15167.8|15170.1|15168.1|15169.8|15167.8|4
1628231500000|2021-08-06 06:31:40|15169.6|15167.6|15170.1|15168.1|15170.2|15168.2|15169.6|15167.6|21
1628231510000|2021-08-06 06:31:50|15170|15168|15170.1|15168.1|15170.5|15168.5|15170|15168|5
1628231520000|2021-08-06 06:32:00|15170|15168|15170.3|15168.3|15170.3|15168.3|15169.8|15167.8|9
1628231530000|2021-08-06 06:32:10|15170.5|15168.5|15170.6|15168.6|15170.7|15168.7|15170.3|15168.3|2
1628231540000|2021-08-06 06:32:20|15170.7|15168.7|15170.6|15168.6|15170.7|15168.7|15170.6|15168.6|0
1628231550000|2021-08-06 06:32:30|15170.5|15168.5|15170.8|15168.8|15170.8|15168.8|15170.5|15168.5|3
1628231560000|2021-08-06 06:32:40|15171.2|15169.2|15171.1|15169.1|15171.5|15169.5|15170.8|15168.8|4
1628231570000|2021-08-06 06:32:50|15171.2|15169.2|15171.1|15169.1|15171.2|15169.2|15171.1|15169.1|1
1628231590000|2021-08-06 06:33:10|15171|15169|15170.8|15168.8|15171|15169|15170.8|15168.8|0
1628231600000|2021-08-06 06:33:20|15170.7|15168.7|15170.8|15168.8|15171|15169|15170.6|15168.6|11
1628231610000|2021-08-06 06:33:30|15171|15169|15171.1|15169.1|15171.2|15169.2|15171|15169|0
1628231620000|2021-08-06 06:33:40|15171|15169|15171.3|15169.3|15171.3|15169.3|15171|15169|6
1628231630000|2021-08-06 06:33:50|15171.2|15169.2|15171.6|15169.6|15171.6|15169.6|15171.1|15169.1|3
1628231640000|2021-08-06 06:34:00|15171.8|15169.8|15171.6|15169.6|15171.8|15169.8|15171.6|15169.6|2
1628231650000|2021-08-06 06:34:10|15171.5|15169.5|15171.3|15169.3|15171.8|15169.8|15171.3|15169.3|7
1628231660000|2021-08-06 06:34:20|15171.2|15169.2|15171.3|15169.3|15171.5|15169.5|15171.2|15169.2|1
1628231670000|2021-08-06 06:34:30|15171.2|15169.2|15171.3|15169.3|15171.6|15169.6|15171.2|15169.2|0
1628231680000|2021-08-06 06:34:40|15171.2|15169.2|15171.1|15169.1|15171.3|15169.3|15171.1|15169.1|0
1628231690000|2021-08-06 06:34:50|15171|15169|15170.8|15168.8|15171|15169|15170.6|15168.6|10
1628231700000|2021-08-06 06:35:00|15171.3|15169.3|15171.1|15169.1|15171.6|15169.6|15171.1|15169.1|19
1628231710000|2021-08-06 06:35:10|15171.2|15169.2|15170.7|15168.7|15171.2|15169.2|15170.6|15168.6|7
1628231720000|2021-08-06 06:35:20|15170.6|15168.6|15170.3|15168.3|15170.7|15168.7|15170.2|15168.2|10
1628231730000|2021-08-06 06:35:30|15170.5|15168.5|15170.3|15168.3|15170.5|15168.5|15170.2|15168.2|6
1628231740000|2021-08-06 06:35:40|15170.5|15168.5|15170.3|15168.3|15170.6|15168.6|15170.3|15168.3|5
1628231750000|2021-08-06 06:35:50|15170.6|15168.6|15171.1|15169.1|15171.1|15169.1|15170.6|15168.6|2
1628231760000|2021-08-06 06:36:00|15171.2|15169.2|15170.8|15168.8|15171.2|15169.2|15170.7|15168.7|7
1628231770000|2021-08-06 06:36:10|15171|15169|15170.1|15168.1|15171.3|15169.3|15170.1|15168.1|7
1628231780000|2021-08-06 06:36:20|15170|15168|15170.1|15168.1|15170.1|15168.1|15169.6|15167.6|4
1628231790000|2021-08-06 06:36:30|15170.2|15168.2|15170.3|15168.3|15170.5|15168.5|15170.1|15168.1|3
1628231800000|2021-08-06 06:36:40|15170.5|15168.5|15170.2|15168.2|15170.5|15168.5|15170.2|15168.2|0
1628231810000|2021-08-06 06:36:50|15170.1|15168.1|15169.6|15167.6|15170.1|15168.1|15169.6|15167.6|4
1628231820000|2021-08-06 06:37:00|15169.7|15167.7|15170.3|15168.3|15170.3|15168.3|15169.7|15167.7|4
1628231830000|2021-08-06 06:37:10|15170.1|15168.1|15170.1|15168.1|15170.1|15168.1|15169.7|15167.7|4
1628231840000|2021-08-06 06:37:20|15170|15168|15170.1|15168.1|15170.6|15168.6|15170|15168|15
1628231850000|2021-08-06 06:37:30|15170|15168|15170.1|15168.1|15170.1|15168.1|15170|15168|3
1628231860000|2021-08-06 06:37:40|15170.2|15168.2|15170.1|15168.1|15170.2|15168.2|15170.1|15168.1|1
1628231870000|2021-08-06 06:37:50|15170.2|15168.2|15170.1|15168.1|15170.2|15168.2|15170.1|15168.1|0
1628231880000|2021-08-06 06:38:00|15170.2|15168.2|15170.3|15168.3|15170.7|15168.7|15170.2|15168.2|6
1628231890000|2021-08-06 06:38:10|15170.6|15168.6|15170.6|15168.6|15170.6|15168.6|15170.3|15168.3|3
1628231900000|2021-08-06 06:38:20|15170.5|15168.5|15170.8|15168.8|15170.8|15168.8|15170.5|15168.5|2
1628231910000|2021-08-06 06:38:30|15171|15169|15171.1|15169.1|15171.1|15169.1|15170.8|15168.8|0
1628231920000|2021-08-06 06:38:40|15171|15169|15171.3|15169.3|15171.3|15169.3|15170.6|15168.6|6
1628231930000|2021-08-06 06:38:50|15171.2|15169.2|15171.3|15169.3|15171.6|15169.6|15171.1|15169.1|10
1628231940000|2021-08-06 06:39:00|15171.2|15169.2|15171.3|15169.3|15171.5|15169.5|15170.8|15168.8|8
1628231950000|2021-08-06 06:39:10|15171.2|15169.2|15171.3|15169.3|15171.3|15169.3|15170.8|15168.8|2
1628231960000|2021-08-06 06:39:20|15171.2|15169.2|15170.6|15168.6|15171.3|15169.3|15170.6|15168.6|2
1628231970000|2021-08-06 06:39:30|15170.3|15168.3|15170.3|15168.3|15170.5|15168.5|15169.7|15167.7|5
1628231980000|2021-08-06 06:39:40|15170.2|15168.2|15170.2|15168.2|15170.3|15168.3|15170|15168|4
1628231990000|2021-08-06 06:39:50|15170.1|15168.1|15170.1|15168.1|15170.1|15168.1|15169.7|15167.7|3
1628232000000|2021-08-06 06:40:00|15170|15168|15170.1|15168.1|15171|15169|15170|15168|9
1628232010000|2021-08-06 06:40:10|15170|15168|15169.6|15167.6|15170|15168|15169.6|15167.6|6
1628232020000|2021-08-06 06:40:20|15169.5|15167.5|15169.1|15167.1|15169.5|15167.5|15169|15167|6
1628232030000|2021-08-06 06:40:30|15169.3|15167.3|15168.8|15166.8|15169.3|15167.3|15168.8|15166.8|10
1628232040000|2021-08-06 06:40:40|15168.7|15166.7|15168.6|15166.6|15168.7|15166.7|15168.5|15166.5|4
1628232050000|2021-08-06 06:40:50|15168.5|15166.5|15159.2|15157.2|15168.5|15166.5|15157|15155|504
1628232060000|2021-08-06 06:41:00|15160|15158|15162.2|15160.2|15162.8|15160.8|15158|15156|127
1628232070000|2021-08-06 06:41:10|15162|15160|15163.1|15161.1|15164.2|15162.2|15162|15160|37
1628232080000|2021-08-06 06:41:20|15162.7|15160.7|15163.6|15161.6|15163.6|15161.6|15162.3|15160.3|18
1628232090000|2021-08-06 06:41:30|15163.7|15161.7|15164|15162|15164.3|15162.3|15163.3|15161.3|11
1628232100000|2021-08-06 06:41:40|15164.5|15162.5|15163.8|15161.8|15164.5|15162.5|15163.8|15161.8|6
1628232110000|2021-08-06 06:41:50|15164|15162|15163.2|15161.2|15164.3|15162.3|15163.2|15161.2|9
1628232120000|2021-08-06 06:42:00|15163.1|15161.1|15163.1|15161.1|15163.8|15161.8|15163|15161|11
1628232130000|2021-08-06 06:42:10|15162.8|15160.8|15163.1|15161.1|15163.3|15161.3|15162.7|15160.7|11
1628232140000|2021-08-06 06:42:20|15163|15161|15164.2|15162.2|15164.2|15162.2|15163|15161|12
1628232150000|2021-08-06 06:42:30|15164.1|15162.1|15164.5|15162.5|15164.5|15162.5|15164.1|15162.1|1
1628232160000|2021-08-06 06:42:40|15164.3|15162.3|15164.7|15162.7|15165.1|15163.1|15164.3|15162.3|4
1628232170000|2021-08-06 06:42:50|15164.6|15162.6|15164.3|15162.3|15164.7|15162.7|15164.2|15162.2|5
1628232180000|2021-08-06 06:43:00|15164.2|15162.2|15164.1|15162.1|15164.2|15162.2|15163.5|15161.5|12
1628232190000|2021-08-06 06:43:10|15164.2|15162.2|15164.3|15162.3|15164.5|15162.5|15164.1|15162.1|4
1628232200000|2021-08-06 06:43:20|15164|15162|15164.2|15162.2|15164.2|15162.2|15164|15162|8
1628232210000|2021-08-06 06:43:30|15164.1|15162.1|15164.3|15162.3|15164.3|15162.3|15164.1|15162.1|3
1628232220000|2021-08-06 06:43:40|15164.7|15162.7|15164.2|15162.2|15164.7|15162.7|15164.2|15162.2|1
1628232230000|2021-08-06 06:43:50|15164.1|15162.1|15164.2|15162.2|15164.2|15162.2|15164.1|15162.1|0
1628232240000|2021-08-06 06:44:00|15164.1|15162.1|15164.1|15162.1|15164.3|15162.3|15164.1|15162.1|2
1628232250000|2021-08-06 06:44:10|15164.2|15162.2|15163.6|15161.6|15164.5|15162.5|15163.6|15161.6|36
1628232260000|2021-08-06 06:44:20|15163.5|15161.5|15163.5|15161.5|15164|15162|15163.3|15161.3|8
1628232270000|2021-08-06 06:44:30|15163.3|15161.3|15163.6|15161.6|15163.6|15161.6|15163.1|15161.1|10
1628232280000|2021-08-06 06:44:40|15163.7|15161.7|15163.2|15161.2|15163.8|15161.8|15163.2|15161.2|11
1628232290000|2021-08-06 06:44:50|15163.1|15161.1|15163.3|15161.3|15163.3|15161.3|15163.1|15161.1|2
1628232300000|2021-08-06 06:45:00|15163.5|15161.5|15163.8|15161.8|15164.1|15162.1|15163.3|15161.3|17
1628232310000|2021-08-06 06:45:10|15163.7|15161.7|15163|15161|15163.7|15161.7|15163|15161|2
1628232320000|2021-08-06 06:45:20|15162.8|15160.8|15162.8|15160.8|15162.8|15160.8|15162.8|15160.8|0
1628232330000|2021-08-06 06:45:30|15162.7|15160.7|15163|15161|15163.2|15161.2|15162.7|15160.7|10
1628232340000|2021-08-06 06:45:40|15162.8|15160.8|15161.6|15159.6|15162.8|15160.8|15161.5|15159.5|14
1628232350000|2021-08-06 06:45:50|15161.5|15159.5|15163.3|15161.3|15163.3|15161.3|15161.5|15159.5|21
1628232360000|2021-08-06 06:46:00|15163.5|15161.5|15163.1|15161.1|15163.8|15161.8|15163|15161|10
1628232370000|2021-08-06 06:46:10|15163|15161|15163.1|15161.1|15163.1|15161.1|15163|15161|0
1628232380000|2021-08-06 06:46:20|15163|15161|15162.1|15160.1|15163|15161|15162.1|15160.1|4
1628232390000|2021-08-06 06:46:30|15162.2|15160.2|15162.3|15160.3|15162.5|15160.5|15162|15160|11
1628232400000|2021-08-06 06:46:40|15162.6|15160.6|15163|15161|15163.3|15161.3|15162.5|15160.5|10
1628232410000|2021-08-06 06:46:50|15163.2|15161.2|15163.1|15161.1|15163.2|15161.2|15163|15161|2
1628232420000|2021-08-06 06:47:00|15162.6|15160.6|15163|15161|15163.1|15161.1|15162.3|15160.3|18
1628232430000|2021-08-06 06:47:10|15163.1|15161.1|15162.1|15160.1|15163.1|15161.1|15162|15160|4
1628232440000|2021-08-06 06:47:20|15162|15160|15162.1|15160.1|15162.3|15160.3|15162|15160|4
1628232450000|2021-08-06 06:47:30|15161.7|15159.7|15161.8|15159.8|15161.8|15159.8|15161.7|15159.7|3
1628232460000|2021-08-06 06:47:40|15162|15160|15162.1|15160.1|15162.3|15160.3|15161.7|15159.7|9
1628232490000|2021-08-06 06:48:10|15162|15160|15161.8|15159.8|15162|15160|15161.8|15159.8|0
1628232500000|2021-08-06 06:48:20|15162|15160|15161.8|15159.8|15162|15160|15161.8|15159.8|0
1628232510000|2021-08-06 06:48:30|15161.7|15159.7|15160.7|15158.7|15161.7|15159.7|15160.3|15158.3|19
1628232520000|2021-08-06 06:48:40|15160.6|15158.6|15163.2|15161.2|15163.6|15161.6|15160.3|15158.3|152
1628232530000|2021-08-06 06:48:50|15163.1|15161.1|15161.8|15159.8|15163.1|15161.1|15161.7|15159.7|73
1628232540000|2021-08-06 06:49:00|15161.7|15159.7|15160.8|15158.8|15161.8|15159.8|15159.8|15157.8|72
1628232550000|2021-08-06 06:49:10|15160.7|15158.7|15161.3|15159.3|15161.3|15159.3|15160.7|15158.7|3
1628232560000|2021-08-06 06:49:20|15161.2|15159.2|15161.8|15159.8|15162.1|15160.1|15161.2|15159.2|5
1628232570000|2021-08-06 06:49:30|15161.7|15159.7|15162.6|15160.6|15162.6|15160.6|15161.7|15159.7|2
1628232580000|2021-08-06 06:49:40|15162.5|15160.5|15162.7|15160.7|15162.8|15160.8|15162.2|15160.2|7
1628232590000|2021-08-06 06:49:50|15162.5|15160.5|15162.8|15160.8|15162.8|15160.8|15162.2|15160.2|9
1628232600000|2021-08-06 06:50:00|15162.7|15160.7|15164.5|15162.5|15164.5|15162.5|15162.7|15160.7|7
1628232610000|2021-08-06 06:50:10|15163.8|15161.8|15163.8|15161.8|15164.1|15162.1|15163.6|15161.6|11
1628232620000|2021-08-06 06:50:20|15163.7|15161.7|15163.7|15161.7|15163.8|15161.8|15163.7|15161.7|0
1628232630000|2021-08-06 06:50:30|15163.6|15161.6|15164.2|15162.2|15164.3|15162.3|15163.6|15161.6|4
1628232640000|2021-08-06 06:50:40|15164.3|15162.3|15163.3|15161.3|15164.5|15162.5|15163.2|15161.2|6
1628232650000|2021-08-06 06:50:50|15163.2|15161.2|15163.3|15161.3|15163.3|15161.3|15163|15161|1
1628232660000|2021-08-06 06:51:00|15163.5|15161.5|15164.2|15162.2|15164.2|15162.2|15163.3|15161.3|5
1628232670000|2021-08-06 06:51:10|15164.1|15162.1|15163.7|15161.7|15164.1|15162.1|15163.3|15161.3|2
1628232680000|2021-08-06 06:51:20|15163.8|15161.8|15164|15162|15164.1|15162.1|15163.8|15161.8|0
1628232690000|2021-08-06 06:51:30|15163.8|15161.8|15164.2|15162.2|15164.2|15162.2|15163.8|15161.8|3
1628232700000|2021-08-06 06:51:40|15163.8|15161.8|15163.7|15161.7|15164|15162|15163.7|15161.7|1
1628232710000|2021-08-06 06:51:50|15163.8|15161.8|15163.8|15161.8|15164|15162|15163.8|15161.8|1
1628232720000|2021-08-06 06:52:00|15164|15162|15163.3|15161.3|15164|15162|15163.3|15161.3|5
1628232730000|2021-08-06 06:52:10|15163.5|15161.5|15163.3|15161.3|15163.5|15161.5|15163.2|15161.2|5
1628232740000|2021-08-06 06:52:20|15163.1|15161.1|15163.6|15161.6|15163.6|15161.6|15163.1|15161.1|5
1628232750000|2021-08-06 06:52:30|15163.7|15161.7|15162.5|15160.5|15163.8|15161.8|15162.5|15160.5|7
1628232760000|2021-08-06 06:52:40|15162.3|15160.3|15161.8|15159.8|15162.8|15160.8|15161.8|15159.8|10
1628232770000|2021-08-06 06:52:50|15162|15160|15162.1|15160.1|15162.7|15160.7|15162|15160|6
1628232780000|2021-08-06 06:53:00|15162|15160|15162|15160|15162.6|15160.6|15162|15160|2
1628232790000|2021-08-06 06:53:10|15162.1|15160.1|15162.3|15160.3|15162.3|15160.3|15162.1|15160.1|3
1628232800000|2021-08-06 06:53:20|15162.2|15160.2|15162.6|15160.6|15162.6|15160.6|15162.2|15160.2|0
1628232810000|2021-08-06 06:53:30|15162.7|15160.7|15163|15161|15163|15161|15162.3|15160.3|3
1628232820000|2021-08-06 06:53:40|15162.8|15160.8|15162.5|15160.5|15162.8|15160.8|15162.3|15160.3|5
1628232830000|2021-08-06 06:53:50|15162.3|15160.3|15162.1|15160.1|15162.5|15160.5|15162|15160|8
1628232840000|2021-08-06 06:54:00|15162|15160|15161.3|15159.3|15162|15160|15161|15159|14
1628232850000|2021-08-06 06:54:10|15161.2|15159.2|15161.1|15159.1|15161.2|15159.2|15161|15159|1
1628232860000|2021-08-06 06:54:20|15161|15159|15161.3|15159.3|15161.3|15159.3|15161|15159|1
1628232870000|2021-08-06 06:54:30|15161.2|15159.2|15161|15159|15161.2|15159.2|15160.8|15158.8|0
1628232880000|2021-08-06 06:54:40|15160.8|15158.8|15160.8|15158.8|15161|15159|15160.7|15158.7|2
1628232890000|2021-08-06 06:54:50|15160.7|15158.7|15160.7|15158.7|15160.8|15158.8|15160.3|15158.3|5
1628232900000|2021-08-06 06:55:00|15160.6|15158.6|15160.5|15158.5|15160.6|15158.6|15159.7|15157.7|17
1628232910000|2021-08-06 06:55:10|15160.6|15158.6|15160.8|15158.8|15160.8|15158.8|15160.6|15158.6|5
1628232920000|2021-08-06 06:55:20|15160.7|15158.7|15160.7|15158.7|15160.7|15158.7|15160.3|15158.3|10
1628232930000|2021-08-06 06:55:30|15160.6|15158.6|15160.8|15158.8|15160.8|15158.8|15160.5|15158.5|15
1628232940000|2021-08-06 06:55:40|15160.7|15158.7|15160.8|15158.8|15160.8|15158.8|15160.7|15158.7|3
1628232950000|2021-08-06 06:55:50|15160.7|15158.7|15160.8|15158.8|15160.8|15158.8|15160.7|15158.7|4
1628232960000|2021-08-06 06:56:00|15161|15159|15159.7|15157.7|15161|15159|15159|15157|38
1628232970000|2021-08-06 06:56:10|15160|15158|15160.6|15158.6|15160.6|15158.6|15160|15158|4
1628232980000|2021-08-06 06:56:20|15160.8|15158.8|15160.8|15158.8|15160.8|15158.8|15160.6|15158.6|3
1628232990000|2021-08-06 06:56:30|15160.6|15158.6|15160|15158|15160.6|15158.6|15159.6|15157.6|7
1628233000000|2021-08-06 06:56:40|15159.8|15157.8|15159.8|15157.8|15159.8|15157.8|15159.7|15157.7|0
1628233010000|2021-08-06 06:56:50|15160|15158|15159.2|15157.2|15160|15158|15158.7|15156.7|13
1628233020000|2021-08-06 06:57:00|15159.1|15157.1|15159.1|15157.1|15159.8|15157.8|15159.1|15157.1|9
1628233030000|2021-08-06 06:57:10|15159.2|15157.2|15159.5|15157.5|15159.5|15157.5|15159.1|15157.1|7
1628233040000|2021-08-06 06:57:20|15159.3|15157.3|15159.8|15157.8|15159.8|15157.8|15159.2|15157.2|2
1628233050000|2021-08-06 06:57:30|15159.7|15157.7|15160|15158|15160.1|15158.1|15159.7|15157.7|8
1628233060000|2021-08-06 06:57:40|15160.1|15158.1|15159.3|15157.3|15160.2|15158.2|15159.3|15157.3|4
1628233070000|2021-08-06 06:57:50|15159.6|15157.6|15159.7|15157.7|15159.8|15157.8|15159.6|15157.6|7
1628233080000|2021-08-06 06:58:00|15159.6|15157.6|15160.8|15158.8|15160.8|15158.8|15159.6|15157.6|11
1628233090000|2021-08-06 06:58:10|15161.3|15159.3|15161.1|15159.1|15161.7|15159.7|15160.8|15158.8|17
1628233100000|2021-08-06 06:58:20|15161.2|15159.2|15160.8|15158.8|15161.6|15159.6|15160.6|15158.6|6
1628233110000|2021-08-06 06:58:30|15161|15159|15160.7|15158.7|15161|15159|15160.7|15158.7|1
1628233120000|2021-08-06 06:58:40|15161|15159|15160.7|15158.7|15161.1|15159.1|15160.5|15158.5|5
1628233130000|2021-08-06 06:58:50|15160.6|15158.6|15160|15158|15160.6|15158.6|15159.7|15157.7|3
1628233140000|2021-08-06 06:59:00|15159.8|15157.8|15161.5|15159.5|15161.7|15159.7|15159.8|15157.8|6
1628233150000|2021-08-06 06:59:10|15161.3|15159.3|15161.5|15159.5|15161.7|15159.7|15161.2|15159.2|4
1628233160000|2021-08-06 06:59:20|15161.6|15159.6|15161|15159|15161.6|15159.6|15161|15159|6
1628233170000|2021-08-06 06:59:30|15160.7|15158.7|15161.1|15159.1|15161.2|15159.2|15160.7|15158.7|6
1628233180000|2021-08-06 06:59:40|15161|15159|15161.5|15159.5|15161.6|15159.6|15161|15159|6
1628233190000|2021-08-06 06:59:50|15161.6|15159.6|15161|15159|15161.6|15159.6|15160.7|15158.7|9
1628233200000|2021-08-06 07:00:00|15160.8|15158.8|15160.8|15158.8|15161.3|15159.3|15158.3|15156.3|111
1628233210000|2021-08-06 07:00:10|15161|15159|15158.7|15156.7|15161.1|15159.1|15158.7|15156.7|17
1628233220000|2021-08-06 07:00:20|15159|15157|15158.2|15156.2|15159|15157|15157.3|15155.3|72
1628233230000|2021-08-06 07:00:30|15158.3|15156.3|15158.8|15156.8|15158.8|15156.8|15157.5|15155.5|34
1628233240000|2021-08-06 07:00:40|15158.7|15156.7|15160.3|15158.3|15160.8|15158.8|15158.7|15156.7|18
1628233250000|2021-08-06 07:00:50|15160.5|15158.5|15160.8|15158.8|15161|15159|15160.2|15158.2|12
1628233260000|2021-08-06 07:01:00|15160.7|15158.7|15161.8|15159.8|15161.8|15159.8|15160.7|15158.7|33
1628233270000|2021-08-06 07:01:10|15161.7|15159.7|15161.8|15159.8|15162.6|15160.6|15161.6|15159.6|18
1628233280000|2021-08-06 07:01:20|15161.7|15159.7|15159.3|15157.3|15161.7|15159.7|15158.7|15156.7|28
1628233290000|2021-08-06 07:01:30|15159.5|15157.5|15160.1|15158.1|15160.3|15158.3|15159.3|15157.3|6
1628233300000|2021-08-06 07:01:40|15160|15158|15159.5|15157.5|15160.3|15158.3|15159.5|15157.5|11
1628233310000|2021-08-06 07:01:50|15159.6|15157.6|15158.3|15156.3|15160|15158|15158.2|15156.2|21
1628233320000|2021-08-06 07:02:00|15158.2|15156.2|15157.6|15155.6|15158.7|15156.7|15157.3|15155.3|26
1628233330000|2021-08-06 07:02:10|15157.8|15155.8|15160.1|15158.1|15160.3|15158.3|15157.5|15155.5|18
1628233340000|2021-08-06 07:02:20|15160|15158|15160.7|15158.7|15161.5|15159.5|15160|15158|11
1628233350000|2021-08-06 07:02:30|15160.8|15158.8|15159.7|15157.7|15161|15159|15159.7|15157.7|12
1628233360000|2021-08-06 07:02:40|15159.8|15157.8|15160.3|15158.3|15160.8|15158.8|15159.7|15157.7|8
1628233370000|2021-08-06 07:02:50|15160|15158|15160.2|15158.2|15160.5|15158.5|15159.6|15157.6|2
1628233380000|2021-08-06 07:03:00|15160.3|15158.3|15161.5|15159.5|15162.2|15160.2|15160.3|15158.3|7
1628233390000|2021-08-06 07:03:10|15161.6|15159.6|15161.5|15159.5|15161.6|15159.6|15161.1|15159.1|0
1628233400000|2021-08-06 07:03:20|15161.6|15159.6|15161|15159|15161.6|15159.6|15160.8|15158.8|4
1628233410000|2021-08-06 07:03:30|15160.8|15158.8|15161.1|15159.1|15161.3|15159.3|15160.5|15158.5|11
1628233420000|2021-08-06 07:03:40|15161|15159|15160.3|15158.3|15161|15159|15160.3|15158.3|0
1628233430000|2021-08-06 07:03:50|15160.5|15158.5|15160.7|15158.7|15160.8|15158.8|15159.5|15157.5|7
1628233440000|2021-08-06 07:04:00|15160.6|15158.6|15162.3|15160.3|15162.3|15160.3|15160.3|15158.3|7
1628233450000|2021-08-06 07:04:10|15162.2|15160.2|15163|15161|15163|15161|15161.8|15159.8|27
1628233460000|2021-08-06 07:04:20|15163.1|15161.1|15162.7|15160.7|15163.2|15161.2|15162.3|15160.3|24
1628233470000|2021-08-06 07:04:30|15162.8|15160.8|15162.5|15160.5|15162.8|15160.8|15162.1|15160.1|4
1628233480000|2021-08-06 07:04:40|15162.3|15160.3|15161.3|15159.3|15162.6|15160.6|15161.3|15159.3|7
1628233490000|2021-08-06 07:04:50|15160.5|15158.5|15160.7|15158.7|15160.8|15158.8|15160.3|15158.3|6
1628233500000|2021-08-06 07:05:00|15160.6|15158.6|15158|15156|15161|15159|15157.6|15155.6|54
1628233510000|2021-08-06 07:05:10|15157.8|15155.8|15158.2|15156.2|15158.3|15156.3|15157.3|15155.3|26
1628233520000|2021-08-06 07:05:20|15158.3|15156.3|15157.6|15155.6|15158.3|15156.3|15157.5|15155.5|17
1628233530000|2021-08-06 07:05:30|15157.7|15155.7|15158.7|15156.7|15159.2|15157.2|15157.5|15155.5|19
1628233540000|2021-08-06 07:05:40|15158.6|15156.6|15159.7|15157.7|15159.8|15157.8|15158.3|15156.3|5
1628233550000|2021-08-06 07:05:50|15159.8|15157.8|15160|15158|15160|15158|15159.5|15157.5|9
1628233560000|2021-08-06 07:06:00|15159.8|15157.8|15161.6|15159.6|15161.6|15159.6|15159.7|15157.7|43
1628233570000|2021-08-06 07:06:10|15161.5|15159.5|15160.7|15158.7|15162|15160|15159.7|15157.7|10
1628233580000|2021-08-06 07:06:20|15160.8|15158.8|15160.5|15158.5|15161.7|15159.7|15160.5|15158.5|15
1628233590000|2021-08-06 07:06:30|15160.3|15158.3|15160.5|15158.5|15160.7|15158.7|15160.1|15158.1|4
1628233600000|2021-08-06 07:06:40|15160.3|15158.3|15160.8|15158.8|15161.1|15159.1|15160.2|15158.2|14
1628233610000|2021-08-06 07:06:50|15160.7|15158.7|15161|15159|15161.1|15159.1|15160.3|15158.3|8
1628233620000|2021-08-06 07:07:00|15160.8|15158.8|15159.7|15157.7|15161|15159|15159.7|15157.7|11
1628233630000|2021-08-06 07:07:10|15159.8|15157.8|15160.2|15158.2|15160.3|15158.3|15159.3|15157.3|6
1628233640000|2021-08-06 07:07:20|15160.3|15158.3|15160|15158|15160.3|15158.3|15159.2|15157.2|0
1628233650000|2021-08-06 07:07:30|15160.1|15158.1|15160.5|15158.5|15160.6|15158.6|15159.7|15157.7|7
1628233660000|2021-08-06 07:07:40|15160.3|15158.3|15160.3|15158.3|15160.8|15158.8|15160.2|15158.2|4
1628233670000|2021-08-06 07:07:50|15160.2|15158.2|15159.7|15157.7|15160.3|15158.3|15159.3|15157.3|17
1628233680000|2021-08-06 07:08:00|15159.8|15157.8|15160.1|15158.1|15160.2|15158.2|15159.6|15157.6|2
1628233690000|2021-08-06 07:08:10|15160|15158|15160.8|15158.8|15160.8|15158.8|15159.6|15157.6|16
1628233700000|2021-08-06 07:08:20|15161|15159|15160.2|15158.2|15161.1|15159.1|15160.1|15158.1|9
1628233710000|2021-08-06 07:08:30|15160.1|15158.1|15160.1|15158.1|15160.8|15158.8|15160|15158|6
1628233720000|2021-08-06 07:08:40|15159.7|15157.7|15160.7|15158.7|15160.7|15158.7|15159.7|15157.7|8
1628233730000|2021-08-06 07:08:50|15160.6|15158.6|15160.7|15158.7|15160.8|15158.8|15160.2|15158.2|3
1628233740000|2021-08-06 07:09:00|15160.6|15158.6|15160.7|15158.7|15160.7|15158.7|15160|15158|4
1628233750000|2021-08-06 07:09:10|15160.8|15158.8|15159.8|15157.8|15160.8|15158.8|15159.7|15157.7|4
1628233760000|2021-08-06 07:09:20|15160|15158|15160.5|15158.5|15160.5|15158.5|15159.8|15157.8|4
1628233770000|2021-08-06 07:09:30|15160.6|15158.6|15159.8|15157.8|15160.6|15158.6|15159.5|15157.5|8
1628233780000|2021-08-06 07:09:40|15159.7|15157.7|15160.6|15158.6|15160.7|15158.7|15159.6|15157.6|7
1628233790000|2021-08-06 07:09:50|15160.7|15158.7|15160.6|15158.6|15161.1|15159.1|15160.2|15158.2|13
1628233800000|2021-08-06 07:10:00|15160.5|15158.5|15159.8|15157.8|15160.5|15158.5|15159.7|15157.7|10
1628233810000|2021-08-06 07:10:10|15159.7|15157.7|15159.1|15157.1|15159.8|15157.8|15158.8|15156.8|11
1628233820000|2021-08-06 07:10:20|15159.2|15157.2|15157.5|15155.5|15159.2|15157.2|15157.3|15155.3|33
1628233830000|2021-08-06 07:10:30|15157.6|15155.6|15158.3|15156.3|15158.5|15156.5|15157.3|15155.3|31
1628233840000|2021-08-06 07:10:40|15158.8|15156.8|15158.5|15156.5|15159|15157|15158.3|15156.3|12
1628233850000|2021-08-06 07:10:50|15158.6|15156.6|15159.3|15157.3|15159.3|15157.3|15158.1|15156.1|14
1628233860000|2021-08-06 07:11:00|15159.2|15157.2|15159.3|15157.3|15159.3|15157.3|15158|15156|16
1628233870000|2021-08-06 07:11:10|15159.2|15157.2|15158.6|15156.6|15159.2|15157.2|15158.6|15156.6|1
1628233880000|2021-08-06 07:11:20|15158.7|15156.7|15158.7|15156.7|15158.8|15156.8|15158.6|15156.6|14
1628233890000|2021-08-06 07:11:30|15158.8|15156.8|15158.1|15156.1|15158.8|15156.8|15158|15156|11
1628233900000|2021-08-06 07:11:40|15158.2|15156.2|15158.3|15156.3|15158.3|15156.3|15158.1|15156.1|0
1628233910000|2021-08-06 07:11:50|15158.2|15156.2|15157.6|15155.6|15158.3|15156.3|15157.5|15155.5|11
1628233920000|2021-08-06 07:12:00|15157.7|15155.7|15157.6|15155.6|15158.1|15156.1|15157.3|15155.3|18
1628233930000|2021-08-06 07:12:10|15157.5|15155.5|15157.8|15155.8|15158.2|15156.2|15157.5|15155.5|12
1628233940000|2021-08-06 07:12:20|15158|15156|15157.3|15155.3|15158|15156|15157|15155|15
1628233950000|2021-08-06 07:12:30|15157.2|15155.2|15156.6|15154.6|15157.7|15155.7|15156.6|15154.6|15
1628233960000|2021-08-06 07:12:40|15156.7|15154.7|15156.6|15154.6|15156.7|15154.7|15156.2|15154.2|18
1628233970000|2021-08-06 07:12:50|15156.5|15154.5|15156.6|15154.6|15157|15155|15156.5|15154.5|14
1628233980000|2021-08-06 07:13:00|15156.5|15154.5|15155.6|15153.6|15156.6|15154.6|15155.3|15153.3|38
1628233990000|2021-08-06 07:13:10|15155.7|15153.7|15156.1|15154.1|15156.3|15154.3|15155.3|15153.3|11
1628234000000|2021-08-06 07:13:20|15156|15154|15156.3|15154.3|15156.3|15154.3|15155.5|15153.5|11
1628234010000|2021-08-06 07:13:30|15156.2|15154.2|15156.1|15154.1|15156.5|15154.5|15155.8|15153.8|6
1628234020000|2021-08-06 07:13:40|15156.2|15154.2|15156.6|15154.6|15156.7|15154.7|15156|15154|61
1628234030000|2021-08-06 07:13:50|15156.5|15154.5|15155.1|15153.1|15156.6|15154.6|15154.6|15152.6|73
1628234040000|2021-08-06 07:14:00|15155.3|15153.3|15156.3|15154.3|15157.1|15155.1|15155.1|15153.1|15
1628234050000|2021-08-06 07:14:10|15156.2|15154.2|15156.3|15154.3|15157.1|15155.1|15155.8|15153.8|9
1628234060000|2021-08-06 07:14:20|15156.2|15154.2|15156.2|15154.2|15156.7|15154.7|15156.1|15154.1|5
1628234070000|2021-08-06 07:14:30|15156.3|15154.3|15156.6|15154.6|15157.3|15155.3|15156.2|15154.2|86
1628234080000|2021-08-06 07:14:40|15156.7|15154.7|15156.8|15154.8|15156.8|15154.8|15156.2|15154.2|8
1628234090000|2021-08-06 07:14:50|15156.7|15154.7|15156.8|15154.8|15157.2|15155.2|15156.5|15154.5|14
1628234100000|2021-08-06 07:15:00|15157|15155|15157.3|15155.3|15157.7|15155.7|15156.2|15154.2|31
1628234110000|2021-08-06 07:15:10|15157.2|15155.2|15156.3|15154.3|15157.2|15155.2|15156.3|15154.3|12
1628234120000|2021-08-06 07:15:20|15156.1|15154.1|15155.1|15153.1|15156.3|15154.3|15155.1|15153.1|18
1628234130000|2021-08-06 07:15:30|15155.2|15153.2|15157.1|15155.1|15157.5|15155.5|15155|15153|24
1628234140000|2021-08-06 07:15:40|15157.2|15155.2|15157.3|15155.3|15157.7|15155.7|15156.8|15154.8|15
1628234150000|2021-08-06 07:15:50|15157.5|15155.5|15155.6|15153.6|15157.5|15155.5|15155.5|15153.5|7
1628234160000|2021-08-06 07:16:00|15155.7|15153.7|15156.1|15154.1|15156.3|15154.3|15155.2|15153.2|4
1628234170000|2021-08-06 07:16:10|15155.8|15153.8|15156|15154|15156.3|15154.3|15155.3|15153.3|3
1628234180000|2021-08-06 07:16:20|15155.8|15153.8|15156.3|15154.3|15157|15155|15155.8|15153.8|7
1628234190000|2021-08-06 07:16:30|15156.2|15154.2|15156.8|15154.8|15157|15155|15156.1|15154.1|3
1628234200000|2021-08-06 07:16:40|15156.7|15154.7|15156|15154|15156.7|15154.7|15155.6|15153.6|3
1628234210000|2021-08-06 07:16:50|15156.1|15154.1|15155.6|15153.6|15156.1|15154.1|15155.2|15153.2|9
1628234220000|2021-08-06 07:17:00|15155.5|15153.5|15157.2|15155.2|15157.8|15155.8|15155.3|15153.3|29
1628234230000|2021-08-06 07:17:10|15157.1|15155.1|15157.1|15155.1|15157.5|15155.5|15156.7|15154.7|15
1628234240000|2021-08-06 07:17:20|15157.2|15155.2|15156.2|15154.2|15157.6|15155.6|15156|15154|17
1628234250000|2021-08-06 07:17:30|15156.3|15154.3|15157.6|15155.6|15157.8|15155.8|15155.8|15153.8|34
1628234260000|2021-08-06 07:17:40|15157.7|15155.7|15158.3|15156.3|15158.3|15156.3|15157.5|15155.5|16
1628234270000|2021-08-06 07:17:50|15158.5|15156.5|15157.3|15155.3|15158.5|15156.5|15157.2|15155.2|22
1628234280000|2021-08-06 07:18:00|15157.5|15155.5|15157.5|15155.5|15157.7|15155.7|15157.2|15155.2|7
1628234290000|2021-08-06 07:18:10|15157.3|15155.3|15156.6|15154.6|15157.5|15155.5|15156.6|15154.6|56
1628234300000|2021-08-06 07:18:20|15156.5|15154.5|15156.7|15154.7|15157.1|15155.1|15156.3|15154.3|5
1628234310000|2021-08-06 07:18:30|15156.8|15154.8|15157.6|15155.6|15157.7|15155.7|15156.5|15154.5|12
1628234320000|2021-08-06 07:18:40|15157.5|15155.5|15157.8|15155.8|15158|15156|15157.3|15155.3|3
1628234330000|2021-08-06 07:18:50|15158|15156|15158|15156|15158.1|15156.1|15157.3|15155.3|6
1628234340000|2021-08-06 07:19:00|15158.1|15156.1|15158.1|15156.1|15158.2|15156.2|15157.6|15155.6|8
1628234350000|2021-08-06 07:19:10|15158|15156|15158.8|15156.8|15158.8|15156.8|15158|15156|14
1628234360000|2021-08-06 07:19:20|15158.7|15156.7|15159.6|15157.6|15159.7|15157.7|15158.7|15156.7|12
1628234370000|2021-08-06 07:19:30|15159.5|15157.5|15160.1|15158.1|15160.3|15158.3|15159.1|15157.1|18
1628234380000|2021-08-06 07:19:40|15160.3|15158.3|15159.8|15157.8|15160.5|15158.5|15159.8|15157.8|16
1628234390000|2021-08-06 07:19:50|15159.7|15157.7|15160.1|15158.1|15160.2|15158.2|15159.7|15157.7|6
1628234400000|2021-08-06 07:20:00|15160|15158|15160.2|15158.2|15161|15159|15160|15158|39
1628234410000|2021-08-06 07:20:10|15160.1|15158.1|15160.6|15158.6|15160.7|15158.7|15160.1|15158.1|5
1628234420000|2021-08-06 07:20:20|15160.3|15158.3|15160.6|15158.6|15160.6|15158.6|15160|15158|7
1628234430000|2021-08-06 07:20:30|15160.5|15158.5|15160.3|15158.3|15160.8|15158.8|15160|15158|10
1628234440000|2021-08-06 07:20:40|15160.2|15158.2|15160.3|15158.3|15160.8|15158.8|15160.2|15158.2|9
1628234450000|2021-08-06 07:20:50|15160.5|15158.5|15160.7|15158.7|15160.8|15158.8|15160.2|15158.2|5
1628234460000|2021-08-06 07:21:00|15160.8|15158.8|15160.8|15158.8|15161|15159|15160.3|15158.3|12
1628234470000|2021-08-06 07:21:10|15160.7|15158.7|15160.6|15158.6|15161.1|15159.1|15160.6|15158.6|10
1628234480000|2021-08-06 07:21:20|15160.7|15158.7|15161.1|15159.1|15161.2|15159.2|15160.6|15158.6|7
1628234490000|2021-08-06 07:21:30|15160.8|15158.8|15161.3|15159.3|15161.5|15159.5|15160.8|15158.8|41
1628234500000|2021-08-06 07:21:40|15161.2|15159.2|15161.7|15159.7|15162|15160|15161.1|15159.1|11
1628234510000|2021-08-06 07:21:50|15161.8|15159.8|15162.3|15160.3|15162.6|15160.6|15161.7|15159.7|33
1628234520000|2021-08-06 07:22:00|15162.6|15160.6|15161.3|15159.3|15162.6|15160.6|15161|15159|32
1628234530000|2021-08-06 07:22:10|15161.5|15159.5|15161.5|15159.5|15161.6|15159.6|15161.3|15159.3|5
1628234540000|2021-08-06 07:22:20|15161.3|15159.3|15161.6|15159.6|15162.1|15160.1|15161.3|15159.3|21
1628234550000|2021-08-06 07:22:30|15161.5|15159.5|15161.1|15159.1|15161.5|15159.5|15161.1|15159.1|10
1628234560000|2021-08-06 07:22:40|15161.2|15159.2|15161.3|15159.3|15162|15160|15161.1|15159.1|14
1628234570000|2021-08-06 07:22:50|15161.5|15159.5|15161|15159|15161.5|15159.5|15160.8|15158.8|8
1628234580000|2021-08-06 07:23:00|15160.8|15158.8|15160.6|15158.6|15161.1|15159.1|15160.5|15158.5|19
1628234590000|2021-08-06 07:23:10|15160.7|15158.7|15161|15159|15161|15159|15160.3|15158.3|5
1628234600000|2021-08-06 07:23:20|15160.8|15158.8|15160.3|15158.3|15160.8|15158.8|15160.1|15158.1|9
1628234610000|2021-08-06 07:23:30|15160.2|15158.2|15159.8|15157.8|15160.3|15158.3|15159.6|15157.6|4
1628234620000|2021-08-06 07:23:40|15160|15158|15158.8|15156.8|15160.1|15158.1|15158.8|15156.8|23
1628234630000|2021-08-06 07:23:50|15158.7|15156.7|15159.3|15157.3|15159.3|15157.3|15158.6|15156.6|8
1628234640000|2021-08-06 07:24:00|15159.2|15157.2|15160.3|15158.3|15160.3|15158.3|15159.2|15157.2|7
1628234650000|2021-08-06 07:24:10|15160.5|15158.5|15160.2|15158.2|15160.5|15158.5|15160|15158|1
1628234660000|2021-08-06 07:24:20|15160.1|15158.1|15160.6|15158.6|15160.6|15158.6|15160|15158|7
1628234670000|2021-08-06 07:24:30|15160.7|15158.7|15160.6|15158.6|15161|15159|15160.5|15158.5|5
1628234680000|2021-08-06 07:24:40|15160.7|15158.7|15160.8|15158.8|15161|15159|15160.6|15158.6|0
1628234690000|2021-08-06 07:24:50|15161|15159|15161.6|15159.6|15161.6|15159.6|15160.6|15158.6|4
1628234700000|2021-08-06 07:25:00|15161.5|15159.5|15161.1|15159.1|15161.5|15159.5|15161|15159|6
1628234710000|2021-08-06 07:25:10|15161.3|15159.3|15162|15160|15162|15160|15161.2|15159.2|3
1628234720000|2021-08-06 07:25:20|15162.3|15160.3|15163.3|15161.3|15163.3|15161.3|15162|15160|21
1628234730000|2021-08-06 07:25:30|15163.6|15161.6|15164.1|15162.1|15164.2|15162.2|15163.6|15161.6|26
1628234740000|2021-08-06 07:25:40|15163.1|15161.1|15163|15161|15163.1|15161.1|15162.7|15160.7|31
1628234750000|2021-08-06 07:25:50|15163.1|15161.1|15163.3|15161.3|15163.7|15161.7|15163.1|15161.1|13
1628234760000|2021-08-06 07:26:00|15163.6|15161.6|15163.3|15161.3|15163.6|15161.6|15163|15161|10
1628234770000|2021-08-06 07:26:10|15163.2|15161.2|15163.3|15161.3|15163.5|15161.5|15163.1|15161.1|1
1628234780000|2021-08-06 07:26:20|15163.5|15161.5|15163.1|15161.1|15163.5|15161.5|15163.1|15161.1|8
1628234790000|2021-08-06 07:26:30|15163.2|15161.2|15163.1|15161.1|15163.2|15161.2|15162.6|15160.6|14
1628234800000|2021-08-06 07:26:40|15163|15161|15162.8|15160.8|15163|15161|15162.3|15160.3|24
1628234810000|2021-08-06 07:26:50|15162.7|15160.7|15161.6|15159.6|15162.8|15160.8|15161.6|15159.6|24
1628234820000|2021-08-06 07:27:00|15161.7|15159.7|15161.6|15159.6|15162|15160|15160.6|15158.6|18
1628234830000|2021-08-06 07:27:10|15162.2|15160.2|15162.3|15160.3|15162.3|15160.3|15161.6|15159.6|6
1628234840000|2021-08-06 07:27:20|15162.5|15160.5|15162.6|15160.6|15162.7|15160.7|15162|15160|8
1628234850000|2021-08-06 07:27:30|15162.7|15160.7|15162.3|15160.3|15163|15161|15162.3|15160.3|26
1628234860000|2021-08-06 07:27:40|15162.5|15160.5|15162.1|15160.1|15162.6|15160.6|15162.1|15160.1|3
1628234870000|2021-08-06 07:27:50|15162|15160|15162.5|15160.5|15162.5|15160.5|15162|15160|18
1628234880000|2021-08-06 07:28:00|15162.3|15160.3|15162.1|15160.1|15162.6|15160.6|15161.8|15159.8|11
1628234890000|2021-08-06 07:28:10|15162|15160|15161.8|15159.8|15162.1|15160.1|15161.5|15159.5|4
1628234900000|2021-08-06 07:28:20|15162|15160|15162.3|15160.3|15162.6|15160.6|15161.8|15159.8|3
1628234910000|2021-08-06 07:28:30|15162.2|15160.2|15161.6|15159.6|15162.2|15160.2|15161.3|15159.3|13
1628234920000|2021-08-06 07:28:40|15161.5|15159.5|15161.6|15159.6|15161.7|15159.7|15161.2|15159.2|4
1628234930000|2021-08-06 07:28:50|15161.5|15159.5|15161.6|15159.6|15161.8|15159.8|15161.3|15159.3|1
1628234940000|2021-08-06 07:29:00|15161.7|15159.7|15160.6|15158.6|15161.7|15159.7|15160.2|15158.2|17
1628234950000|2021-08-06 07:29:10|15160.5|15158.5|15161.5|15159.5|15161.5|15159.5|15160.5|15158.5|2
1628234960000|2021-08-06 07:29:20|15161.6|15159.6|15162|15160|15162.1|15160.1|15161.1|15159.1|21
1628234970000|2021-08-06 07:29:30|15162.1|15160.1|15162.6|15160.6|15162.8|15160.8|15161.8|15159.8|2
1628234980000|2021-08-06 07:29:40|15162.5|15160.5|15162.3|15160.3|15162.6|15160.6|15162|15160|3
1628234990000|2021-08-06 07:29:50|15162.5|15160.5|15162.6|15160.6|15162.6|15160.6|15162.1|15160.1|4
1628235000000|2021-08-06 07:30:00|15162.7|15160.7|15162.8|15160.8|15163.2|15161.2|15162.3|15160.3|28
1628235010000|2021-08-06 07:30:10|15162.5|15160.5|15162.3|15160.3|15162.5|15160.5|15161.8|15159.8|7
1628235020000|2021-08-06 07:30:20|15162.2|15160.2|15161.8|15159.8|15162.3|15160.3|15161.8|15159.8|6
1628235030000|2021-08-06 07:30:30|15161.7|15159.7|15161.1|15159.1|15161.8|15159.8|15161.1|15159.1|16
1628235040000|2021-08-06 07:30:40|15161|15159|15160.7|15158.7|15161.1|15159.1|15160.7|15158.7|7
1628235050000|2021-08-06 07:30:50|15160.6|15158.6|15161.1|15159.1|15161.1|15159.1|15160.3|15158.3|6
1628235060000|2021-08-06 07:31:00|15161|15159|15161|15159|15161.1|15159.1|15160.8|15158.8|11
1628235070000|2021-08-06 07:31:10|15160.8|15158.8|15160.8|15158.8|15161.1|15159.1|15160.7|15158.7|5
1628235080000|2021-08-06 07:31:20|15160.7|15158.7|15160.8|15158.8|15161.1|15159.1|15160.7|15158.7|4
1628235090000|2021-08-06 07:31:30|15161|15159|15160.7|15158.7|15161.1|15159.1|15160.7|15158.7|3
1628235100000|2021-08-06 07:31:40|15160.8|15158.8|15160.8|15158.8|15161.2|15159.2|15160.7|15158.7|10
1628235110000|2021-08-06 07:31:50|15161|15159|15160.7|15158.7|15161|15159|15160.7|15158.7|4
1628235120000|2021-08-06 07:32:00|15160.6|15158.6|15160.6|15158.6|15160.7|15158.7|15160.6|15158.6|6
1628235130000|2021-08-06 07:32:10|15160.7|15158.7|15160.1|15158.1|15160.7|15158.7|15160|15158|7
1628235140000|2021-08-06 07:32:20|15160|15158|15158.8|15156.8|15160|15158|15158.8|15156.8|25
1628235150000|2021-08-06 07:32:30|15159|15157|15158.6|15156.6|15159|15157|15158.5|15156.5|5
1628235160000|2021-08-06 07:32:40|15158.7|15156.7|15158.1|15156.1|15158.7|15156.7|15158.1|15156.1|14
1628235170000|2021-08-06 07:32:50|15158.2|15156.2|15158.5|15156.5|15158.6|15156.6|15158|15156|8
1628235180000|2021-08-06 07:33:00|15158.3|15156.3|15157.8|15155.8|15158.3|15156.3|15157.6|15155.6|35
1628235190000|2021-08-06 07:33:10|15158|15156|15156.8|15154.8|15158.1|15156.1|15156.7|15154.7|37
1628235200000|2021-08-06 07:33:20|15157|15155|15156.1|15154.1|15157|15155|15156|15154|43
1628235210000|2021-08-06 07:33:30|15156|15154|15155.8|15153.8|15156.6|15154.6|15155.3|15153.3|35
1628235220000|2021-08-06 07:33:40|15156|15154|15156.1|15154.1|15156.3|15154.3|15155.8|15153.8|11
1628235230000|2021-08-06 07:33:50|15156|15154|15156.2|15154.2|15156.2|15154.2|15154.3|15152.3|48
1628235240000|2021-08-06 07:34:00|15156.3|15154.3|15156.8|15154.8|15157.1|15155.1|15156.3|15154.3|14
1628235250000|2021-08-06 07:34:10|15156.7|15154.7|15157.1|15155.1|15157.5|15155.5|15156.5|15154.5|9
1628235260000|2021-08-06 07:34:20|15157|15155|15157.8|15155.8|15157.8|15155.8|15156.7|15154.7|7
1628235270000|2021-08-06 07:34:30|15158|15156|15157.1|15155.1|15158|15156|15157.1|15155.1|6
1628235280000|2021-08-06 07:34:40|15157|15155|15156.3|15154.3|15157|15155|15156|15154|15
1628235290000|2021-08-06 07:34:50|15156.2|15154.2|15155.6|15153.6|15156.5|15154.5|15155.6|15153.6|8
1628235300000|2021-08-06 07:35:00|15155.5|15153.5|15155.7|15153.7|15156.2|15154.2|15155.5|15153.5|21
1628235310000|2021-08-06 07:35:10|15155.6|15153.6|15155.5|15153.5|15155.8|15153.8|15155.5|15153.5|14
1628235320000|2021-08-06 07:35:20|15155.6|15153.6|15154.3|15152.3|15155.6|15153.6|15154.2|15152.2|25
1628235330000|2021-08-06 07:35:30|15154.2|15152.2|15154.1|15152.1|15154.5|15152.5|15153.5|15151.5|75
1628235340000|2021-08-06 07:35:40|15154.6|15152.6|15155.7|15153.7|15156.1|15154.1|15154.6|15152.6|26
1628235350000|2021-08-06 07:35:50|15155.6|15153.6|15155.3|15153.3|15156|15154|15155.1|15153.1|8
1628235360000|2021-08-06 07:36:00|15155.2|15153.2|15155.3|15153.3|15155.3|15153.3|15154.8|15152.8|9
1628235370000|2021-08-06 07:36:10|15155.5|15153.5|15155.5|15153.5|15155.7|15153.7|15155.3|15153.3|7
1628235380000|2021-08-06 07:36:20|15155.6|15153.6|15155.3|15153.3|15156|15154|15155.2|15153.2|15
1628235390000|2021-08-06 07:36:30|15155.2|15153.2|15155.2|15153.2|15155.3|15153.3|15155.1|15153.1|4
1628235400000|2021-08-06 07:36:40|15155.1|15153.1|15154.5|15152.5|15155.2|15153.2|15154.5|15152.5|9
1628235410000|2021-08-06 07:36:50|15154.6|15152.6|15154.5|15152.5|15154.7|15152.7|15154.3|15152.3|2
1628235420000|2021-08-06 07:37:00|15154.3|15152.3|15154.6|15152.6|15154.7|15152.7|15154.2|15152.2|4
1628235430000|2021-08-06 07:37:10|15154.7|15152.7|15156.1|15154.1|15156.1|15154.1|15154.6|15152.6|37
1628235440000|2021-08-06 07:37:20|15156.2|15154.2|15156|15154|15156.3|15154.3|15156|15154|4
1628235450000|2021-08-06 07:37:30|15156.1|15154.1|15155.7|15153.7|15156.3|15154.3|15155.7|15153.7|4
1628235460000|2021-08-06 07:37:40|15155.8|15153.8|15155.8|15153.8|15156.3|15154.3|15155.7|15153.7|5
1628235470000|2021-08-06 07:37:50|15156|15154|15156.8|15154.8|15157|15155|15156|15154|3
1628235480000|2021-08-06 07:38:00|15156.7|15154.7|15157|15155|15157.3|15155.3|15156.7|15154.7|5
1628235490000|2021-08-06 07:38:10|15157.1|15155.1|15157.6|15155.6|15157.6|15155.6|15156.6|15154.6|2
1628235500000|2021-08-06 07:38:20|15157.2|15155.2|15157.1|15155.1|15157.3|15155.3|15157.1|15155.1|5
1628235510000|2021-08-06 07:38:30|15157.2|15155.2|15157.1|15155.1|15157.3|15155.3|15157|15155|0
1628235520000|2021-08-06 07:38:40|15157.2|15155.2|15157.3|15155.3|15157.5|15155.5|15157.1|15155.1|0
1628235530000|2021-08-06 07:38:50|15157.2|15155.2|15157.1|15155.1|15157.2|15155.2|15157|15155|3
1628235540000|2021-08-06 07:39:00|15157|15155|15157.5|15155.5|15157.5|15155.5|15157|15155|6
1628235550000|2021-08-06 07:39:10|15157.3|15155.3|15157.3|15155.3|15157.6|15155.6|15157.3|15155.3|4
1628235560000|2021-08-06 07:39:20|15157.5|15155.5|15157.6|15155.6|15157.6|15155.6|15157.3|15155.3|6
1628235570000|2021-08-06 07:39:30|15157.5|15155.5|15156.8|15154.8|15157.5|15155.5|15156.8|15154.8|3
1628235580000|2021-08-06 07:39:40|15156.7|15154.7|15157.1|15155.1|15157.3|15155.3|15156.7|15154.7|5
1628235590000|2021-08-06 07:39:50|15157.3|15155.3|15157.1|15155.1|15157.3|15155.3|15157.1|15155.1|6
1628235600000|2021-08-06 07:40:00|15157|15155|15156.2|15154.2|15157|15155|15156.2|15154.2|5
1628235610000|2021-08-06 07:40:10|15155.8|15153.8|15156|15154|15156|15154|15155.8|15153.8|3
1628235620000|2021-08-06 07:40:20|15156.1|15154.1|15154.7|15152.7|15156.2|15154.2|15154.7|15152.7|10
1628235630000|2021-08-06 07:40:30|15154.8|15152.8|15154.6|15152.6|15155|15153|15154.3|15152.3|8
1628235640000|2021-08-06 07:40:40|15154.7|15152.7|15154.3|15152.3|15155|15153|15154.2|15152.2|19
1628235650000|2021-08-06 07:40:50|15154.5|15152.5|15154.6|15152.6|15154.6|15152.6|15154.3|15152.3|8
1628235660000|2021-08-06 07:41:00|15154.7|15152.7|15153.7|15151.7|15154.7|15152.7|15153.6|15151.6|23
1628235670000|2021-08-06 07:41:10|15153.8|15151.8|15154.6|15152.6|15154.6|15152.6|15153.6|15151.6|6
1628235680000|2021-08-06 07:41:20|15154.5|15152.5|15156.1|15154.1|15156.3|15154.3|15154.3|15152.3|17
1628235690000|2021-08-06 07:41:30|15156.3|15154.3|15156.3|15154.3|15156.5|15154.5|15156.1|15154.1|7
1628235700000|2021-08-06 07:41:40|15156.5|15154.5|15156.3|15154.3|15156.6|15154.6|15156.3|15154.3|4
1628235710000|2021-08-06 07:41:50|15156.6|15154.6|15156.8|15154.8|15156.8|15154.8|15156.5|15154.5|8
1628235720000|2021-08-06 07:42:00|15157|15155|15156.6|15154.6|15157|15155|15156.2|15154.2|10
1628235730000|2021-08-06 07:42:10|15156.5|15154.5|15156.8|15154.8|15156.8|15154.8|15156.3|15154.3|7
1628235740000|2021-08-06 07:42:20|15157|15155|15156.8|15154.8|15157.3|15155.3|15156.7|15154.7|11
1628235750000|2021-08-06 07:42:30|15157|15155|15157.2|15155.2|15157.2|15155.2|15156.8|15154.8|3
1628235760000|2021-08-06 07:42:40|15157.1|15155.1|15157.6|15155.6|15157.6|15155.6|15156.5|15154.5|5
1628235770000|2021-08-06 07:42:50|15157.7|15155.7|15157.8|15155.8|15157.8|15155.8|15157.7|15155.7|0
1628235780000|2021-08-06 07:43:00|15158|15156|15158.1|15156.1|15158.3|15156.3|15158|15156|12
1628235790000|2021-08-06 07:43:10|15158|15156|15158.3|15156.3|15158.3|15156.3|15158|15156|3
1628235800000|2021-08-06 07:43:20|15158.5|15156.5|15158.7|15156.7|15159.1|15157.1|15158.5|15156.5|19
1628235810000|2021-08-06 07:43:30|15158.6|15156.6|15158.8|15156.8|15159|15157|15158.1|15156.1|11
1628235820000|2021-08-06 07:43:40|15159|15157|15159.6|15157.6|15159.6|15157.6|15158.8|15156.8|13
1628235830000|2021-08-06 07:43:50|15159.5|15157.5|15159.5|15157.5|15159.6|15157.6|15159.1|15157.1|11
1628235840000|2021-08-06 07:44:00|15159.7|15157.7|15160.6|15158.6|15161.3|15159.3|15159.3|15157.3|79
1628235850000|2021-08-06 07:44:10|15160.5|15158.5|15160.3|15158.3|15160.5|15158.5|15159.8|15157.8|10
1628235860000|2021-08-06 07:44:20|15160.5|15158.5|15160|15158|15160.5|15158.5|15159.7|15157.7|25
1628235870000|2021-08-06 07:44:30|15159.8|15157.8|15159.8|15157.8|15160|15158|15159.6|15157.6|6
1628235880000|2021-08-06 07:44:40|15159.7|15157.7|15159.6|15157.6|15159.8|15157.8|15159.5|15157.5|0
1628235890000|2021-08-06 07:44:50|15159.7|15157.7|15158.5|15156.5|15159.7|15157.7|15158.3|15156.3|11
1628235900000|2021-08-06 07:45:00|15158.6|15156.6|15158.8|15156.8|15158.8|15156.8|15158.5|15156.5|4
1628235910000|2021-08-06 07:45:10|15159|15157|15158.5|15156.5|15159.3|15157.3|15158.3|15156.3|11
1628235920000|2021-08-06 07:45:20|15158.6|15156.6|15158.6|15156.6|15158.7|15156.7|15158.3|15156.3|3
1628235930000|2021-08-06 07:45:30|15158.5|15156.5|15158.6|15156.6|15158.6|15156.6|15158.5|15156.5|0
1628235940000|2021-08-06 07:45:40|15159|15157|15159.1|15157.1|15159.8|15157.8|15159|15157|5
1628235950000|2021-08-06 07:45:50|15159|15157|15158.7|15156.7|15159.3|15157.3|15158.7|15156.7|1
1628235960000|2021-08-06 07:46:00|15158.8|15156.8|15158.8|15156.8|15159|15157|15158.3|15156.3|1
1628235970000|2021-08-06 07:46:10|15158.7|15156.7|15159.1|15157.1|15159.1|15157.1|15158.7|15156.7|1
1628235980000|2021-08-06 07:46:20|15159|15157|15158.5|15156.5|15159.1|15157.1|15158.5|15156.5|1
1628235990000|2021-08-06 07:46:30|15158.6|15156.6|15158.8|15156.8|15159.1|15157.1|15158.6|15156.6|6
1628236000000|2021-08-06 07:46:40|15159|15157|15158.2|15156.2|15159|15157|15158.1|15156.1|2
1628236010000|2021-08-06 07:46:50|15158.1|15156.1|15158.3|15156.3|15158.6|15156.6|15157.7|15155.7|6
1628236020000|2021-08-06 07:47:00|15158.5|15156.5|15158.6|15156.6|15158.8|15156.8|15158.3|15156.3|7
1628236030000|2021-08-06 07:47:10|15158.5|15156.5|15158.1|15156.1|15158.6|15156.6|15158|15156|5
1628236040000|2021-08-06 07:47:20|15158|15156|15157.1|15155.1|15158|15156|15157|15155|12
1628236050000|2021-08-06 07:47:30|15157|15155|15156.8|15154.8|15157.2|15155.2|15156.6|15154.6|7
1628236060000|2021-08-06 07:47:40|15157|15155|15158.6|15156.6|15158.8|15156.8|15156.8|15154.8|5
1628236070000|2021-08-06 07:47:50|15158.5|15156.5|15158.5|15156.5|15158.6|15156.6|15158.3|15156.3|0
1628236080000|2021-08-06 07:48:00|15158.6|15156.6|15158.6|15156.6|15158.7|15156.7|15157.8|15155.8|3
1628236090000|2021-08-06 07:48:10|15158.7|15156.7|15158.6|15156.6|15158.7|15156.7|15158.6|15156.6|0
1628236100000|2021-08-06 07:48:20|15158.7|15156.7|15158.8|15156.8|15159.2|15157.2|15158.6|15156.6|7
1628236110000|2021-08-06 07:48:30|15159|15157|15159.3|15157.3|15159.5|15157.5|15159|15157|2
1628236120000|2021-08-06 07:48:40|15159.2|15157.2|15158.7|15156.7|15159.5|15157.5|15158.6|15156.6|4
1628236130000|2021-08-06 07:48:50|15158.6|15156.6|15158.6|15156.6|15158.7|15156.7|15158.6|15156.6|0
1628236140000|2021-08-06 07:49:00|15158.7|15156.7|15158.2|15156.2|15158.7|15156.7|15157.6|15155.6|17
1628236150000|2021-08-06 07:49:10|15158.6|15156.6|15158.5|15156.5|15158.6|15156.6|15158.5|15156.5|3
1628236160000|2021-08-06 07:49:20|15158.3|15156.3|15159.3|15157.3|15159.5|15157.5|15158.3|15156.3|2
1628236170000|2021-08-06 07:49:30|15159.5|15157.5|15159.8|15157.8|15159.8|15157.8|15159.1|15157.1|1
1628236180000|2021-08-06 07:49:40|15159.7|15157.7|15159.8|15157.8|15159.8|15157.8|15159.6|15157.6|0
1628236190000|2021-08-06 07:49:50|15160|15158|15159.6|15157.6|15160.1|15158.1|15159.3|15157.3|13
1628236200000|2021-08-06 07:50:00|15159.5|15157.5|15158.6|15156.6|15159.6|15157.6|15158.5|15156.5|0
1628236210000|2021-08-06 07:50:10|15158.5|15156.5|15158.5|15156.5|15158.5|15156.5|15157.7|15155.7|22
1628236220000|2021-08-06 07:50:20|15158.6|15156.6|15158.6|15156.6|15158.6|15156.6|15158.5|15156.5|3
1628236230000|2021-08-06 07:50:30|15158.5|15156.5|15158.6|15156.6|15158.6|15156.6|15158.5|15156.5|0
1628236240000|2021-08-06 07:50:40|15158.5|15156.5|15158.5|15156.5|15158.5|15156.5|15158.2|15156.2|2
1628236250000|2021-08-06 07:50:50|15158.3|15156.3|15157.3|15155.3|15158.5|15156.5|15157.3|15155.3|16
1628236260000|2021-08-06 07:51:00|15157.5|15155.5|15157.7|15155.7|15158|15156|15157.3|15155.3|6
1628236270000|2021-08-06 07:51:10|15157.8|15155.8|15158.1|15156.1|15158.5|15156.5|15157.6|15155.6|13
1628236280000|2021-08-06 07:51:20|15158|15156|15158.1|15156.1|15158.1|15156.1|15157.6|15155.6|7
1628236290000|2021-08-06 07:51:30|15158.2|15156.2|15157.6|15155.6|15158.3|15156.3|15157.6|15155.6|5
1628236300000|2021-08-06 07:51:40|15157.5|15155.5|15157.3|15155.3|15157.5|15155.5|15157.3|15155.3|2
1628236320000|2021-08-06 07:52:00|15157.6|15155.6|15157.8|15155.8|15158|15156|15157.3|15155.3|14
1628236330000|2021-08-06 07:52:10|15157.7|15155.7|15157.8|15155.8|15158|15156|15157.7|15155.7|2
1628236340000|2021-08-06 07:52:20|15157.7|15155.7|15157.6|15155.6|15157.8|15155.8|15157.3|15155.3|3
1628236350000|2021-08-06 07:52:30|15157.7|15155.7|15157.8|15155.8|15158|15156|15157.6|15155.6|0
1628236360000|2021-08-06 07:52:40|15157.7|15155.7|15158.6|15156.6|15158.8|15156.8|15157.7|15155.7|4
1628236370000|2021-08-06 07:52:50|15158.7|15156.7|15158.7|15156.7|15159.1|15157.1|15158.6|15156.6|6
1628236380000|2021-08-06 07:53:00|15158.8|15156.8|15159.3|15157.3|15159.7|15157.7|15158.8|15156.8|5
1628236390000|2021-08-06 07:53:10|15159.5|15157.5|15158.8|15156.8|15159.8|15157.8|15158.6|15156.6|13
1628236400000|2021-08-06 07:53:20|15158.7|15156.7|15158.5|15156.5|15158.7|15156.7|15158.5|15156.5|2
1628236410000|2021-08-06 07:53:30|15158.6|15156.6|15159.1|15157.1|15159.2|15157.2|15158.3|15156.3|9
1628236420000|2021-08-06 07:53:40|15159|15157|15158.6|15156.6|15159.1|15157.1|15158.6|15156.6|1
1628236430000|2021-08-06 07:53:50|15158.7|15156.7|15158.7|15156.7|15158.7|15156.7|15158.7|15156.7|0
1628236440000|2021-08-06 07:54:00|15158.8|15156.8|15159.1|15157.1|15159.3|15157.3|15158.8|15156.8|5
1628236450000|2021-08-06 07:54:10|15159|15157|15158.7|15156.7|15159.6|15157.6|15158.6|15156.6|9
1628236460000|2021-08-06 07:54:20|15158.6|15156.6|15158.7|15156.7|15158.7|15156.7|15158.6|15156.6|0
1628236470000|2021-08-06 07:54:30|15158.6|15156.6|15158.6|15156.6|15158.7|15156.7|15158.6|15156.6|1
1628236480000|2021-08-06 07:54:40|15158.7|15156.7|15158.6|15156.6|15158.7|15156.7|15158.6|15156.6|0
1628236490000|2021-08-06 07:54:50|15157.6|15155.6|15157.6|15155.6|15157.8|15155.8|15157.5|15155.5|21
1628236500000|2021-08-06 07:55:00|15157.7|15155.7|15157.8|15155.8|15158.3|15156.3|15157.7|15155.7|1
1628236510000|2021-08-06 07:55:10|15158|15156|15158.2|15156.2|15158.3|15156.3|15158|15156|2
1628236520000|2021-08-06 07:55:20|15158.3|15156.3|15158.6|15156.6|15158.6|15156.6|15158|15156|8
1628236530000|2021-08-06 07:55:30|15158.5|15156.5|15158.1|15156.1|15158.7|15156.7|15158.1|15156.1|5
1628236540000|2021-08-06 07:55:40|15158|15156|15158.1|15156.1|15158.7|15156.7|15158|15156|12
1628236550000|2021-08-06 07:55:50|15158|15156|15158.3|15156.3|15158.3|15156.3|15157.8|15155.8|3
1628236560000|2021-08-06 07:56:00|15158.2|15156.2|15157.8|15155.8|15158.3|15156.3|15157.7|15155.7|8
1628236570000|2021-08-06 07:56:10|15157.7|15155.7|15158.1|15156.1|15158.1|15156.1|15157.6|15155.6|3
1628236580000|2021-08-06 07:56:20|15158.3|15156.3|15159.1|15157.1|15159.3|15157.3|15158.3|15156.3|9
1628236590000|2021-08-06 07:56:30|15159|15157|15158.8|15156.8|15159.2|15157.2|15158.8|15156.8|1
1628236600000|2021-08-06 07:56:40|15158.7|15156.7|15158.5|15156.5|15158.7|15156.7|15158.5|15156.5|0
1628236610000|2021-08-06 07:56:50|15158.1|15156.1|15158.7|15156.7|15158.7|15156.7|15158|15156|5
1628236620000|2021-08-06 07:57:00|15159|15157|15158.7|15156.7|15159.1|15157.1|15158.6|15156.6|13
1628236630000|2021-08-06 07:57:10|15158.6|15156.6|15158.6|15156.6|15158.7|15156.7|15158.6|15156.6|1
1628236640000|2021-08-06 07:57:20|15158.5|15156.5|15158.6|15156.6|15158.6|15156.6|15158.3|15156.3|1
1628236650000|2021-08-06 07:57:30|15158.7|15156.7|15158.5|15156.5|15158.7|15156.7|15158.3|15156.3|2
1628236660000|2021-08-06 07:57:40|15158.3|15156.3|15158.1|15156.1|15158.3|15156.3|15158|15156|0
1628236670000|2021-08-06 07:57:50|15157.8|15155.8|15157.3|15155.3|15158|15156|15157.2|15155.2|8
1628236680000|2021-08-06 07:58:00|15157.2|15155.2|15156.8|15154.8|15157.6|15155.6|15156.8|15154.8|5
1628236690000|2021-08-06 07:58:10|15157|15155|15156|15154|15157.1|15155.1|15155.6|15153.6|20
1628236700000|2021-08-06 07:58:20|15156.3|15154.3|15157.1|15155.1|15157.1|15155.1|15156.3|15154.3|4
1628236710000|2021-08-06 07:58:30|15157.2|15155.2|15158|15156|15158.2|15156.2|15157.1|15155.1|7
1628236720000|2021-08-06 07:58:40|15158.1|15156.1|15158.3|15156.3|15158.3|15156.3|15158|15156|0
1628236730000|2021-08-06 07:58:50|15158.2|15156.2|15157.8|15155.8|15158.2|15156.2|15157.8|15155.8|3
1628236740000|2021-08-06 07:59:00|15158|15156|15157.6|15155.6|15158.1|15156.1|15157.5|15155.5|10
1628236750000|2021-08-06 07:59:10|15158|15156|15158.1|15156.1|15158.1|15156.1|15158|15156|1
1628236760000|2021-08-06 07:59:20|15158|15156|15158.6|15156.6|15158.7|15156.7|15158|15156|2
1628236770000|2021-08-06 07:59:30|15158.7|15156.7|15158.5|15156.5|15159|15157|15158.5|15156.5|13
1628236780000|2021-08-06 07:59:40|15158.6|15156.6|15158.6|15156.6|15158.7|15156.7|15158.5|15156.5|2
1628236790000|2021-08-06 07:59:50|15158.7|15156.7|15157.6|15155.6|15158.8|15156.8|15157.6|15155.6|19
1628236800000|2021-08-06 08:00:00|15157.5|15155.5|15157.8|15155.8|15158.3|15156.3|15157|15155|21
1628236810000|2021-08-06 08:00:10|15157.7|15155.7|15157.6|15155.6|15158|15156|15157.3|15155.3|10
1628236820000|2021-08-06 08:00:20|15157.5|15155.5|15157.5|15155.5|15157.7|15155.7|15157.5|15155.5|1
1628236830000|2021-08-06 08:00:30|15157.3|15155.3|15156.1|15154.1|15157.3|15155.3|15156.1|15154.1|3
1628236840000|2021-08-06 08:00:40|15156.2|15154.2|15155.5|15153.5|15156.2|15154.2|15155.5|15153.5|8
1628236850000|2021-08-06 08:00:50|15155.6|15153.6|15155.6|15153.6|15155.8|15153.8|15155.5|15153.5|4
1628236860000|2021-08-06 08:01:00|15155.3|15153.3|15155.7|15153.7|15156.1|15154.1|15154.8|15152.8|24
1628236870000|2021-08-06 08:01:10|15155.8|15153.8|15156.1|15154.1|15156.5|15154.5|15155.6|15153.6|11
1628236880000|2021-08-06 08:01:20|15156.2|15154.2|15156.6|15154.6|15157.1|15155.1|15156.2|15154.2|7
1628236890000|2021-08-06 08:01:30|15156.7|15154.7|15156.7|15154.7|15157.1|15155.1|15156.5|15154.5|6
1628236900000|2021-08-06 08:01:40|15156.8|15154.8|15156.3|15154.3|15156.8|15154.8|15156.2|15154.2|3
1628236910000|2021-08-06 08:01:50|15156.2|15154.2|15156|15154|15156.3|15154.3|15155.5|15153.5|39
1628236920000|2021-08-06 08:02:00|15156.1|15154.1|15155.1|15153.1|15156.3|15154.3|15154.7|15152.7|18
1628236930000|2021-08-06 08:02:10|15155|15153|15155.3|15153.3|15155.3|15153.3|15155|15153|6
1628236940000|2021-08-06 08:02:20|15155.2|15153.2|15154.5|15152.5|15155.2|15153.2|15154.5|15152.5|10
1628236950000|2021-08-06 08:02:30|15154.6|15152.6|15155.1|15153.1|15155.2|15153.2|15154.3|15152.3|29
1628236960000|2021-08-06 08:02:40|15155.2|15153.2|15155.2|15153.2|15155.3|15153.3|15154.6|15152.6|6
1628236970000|2021-08-06 08:02:50|15155.3|15153.3|15155.3|15153.3|15155.3|15153.3|15154.8|15152.8|16
1628236980000|2021-08-06 08:03:00|15155.2|15153.2|15153.5|15151.5|15155.2|15153.2|15153.2|15151.2|39
1628236990000|2021-08-06 08:03:10|15153.6|15151.6|15153.3|15151.3|15153.7|15151.7|15152.8|15150.8|36
1628237000000|2021-08-06 08:03:20|15153.5|15151.5|15153.7|15151.7|15154.3|15152.3|15153.3|15151.3|36
1628237010000|2021-08-06 08:03:30|15153.8|15151.8|15153.6|15151.6|15154.1|15152.1|15153.6|15151.6|12
1628237020000|2021-08-06 08:03:40|15153.3|15151.3|15153.8|15151.8|15153.8|15151.8|15152.8|15150.8|16
1628237030000|2021-08-06 08:03:50|15154|15152|15153.6|15151.6|15154.5|15152.5|15153.3|15151.3|39
1628237040000|2021-08-06 08:04:00|15153.7|15151.7|15153.2|15151.2|15153.7|15151.7|15152.8|15150.8|12
1628237050000|2021-08-06 08:04:10|15153.1|15151.1|15151.8|15149.8|15153.1|15151.1|15151.7|15149.7|74
1628237060000|2021-08-06 08:04:20|15151.7|15149.7|15153.1|15151.1|15153.1|15151.1|15151.6|15149.6|60
1628237070000|2021-08-06 08:04:30|15153|15151|15153.6|15151.6|15153.8|15151.8|15153|15151|39
1628237080000|2021-08-06 08:04:40|15153.7|15151.7|15152.8|15150.8|15153.7|15151.7|15152.6|15150.6|57
1628237090000|2021-08-06 08:04:50|15153|15151|15152.3|15150.3|15153|15151|15152.3|15150.3|9
1628237100000|2021-08-06 08:05:00|15152.5|15150.5|15153.7|15151.7|15154|15152|15152.5|15150.5|23
1628237110000|2021-08-06 08:05:10|15153.8|15151.8|15154.5|15152.5|15154.8|15152.8|15153.8|15151.8|10
1628237120000|2021-08-06 08:05:20|15154.6|15152.6|15155.8|15153.8|15156.3|15154.3|15154.6|15152.6|37
1628237130000|2021-08-06 08:05:30|15155.7|15153.7|15155.3|15153.3|15155.7|15153.7|15155|15153|11
1628237140000|2021-08-06 08:05:40|15155.5|15153.5|15155.2|15153.2|15155.6|15153.6|15155.2|15153.2|1
1628237150000|2021-08-06 08:05:50|15155.1|15153.1|15155.2|15153.2|15155.8|15153.8|15154.8|15152.8|19
1628237160000|2021-08-06 08:06:00|15155.1|15153.1|15155.5|15153.5|15155.5|15153.5|15154.7|15152.7|13
1628237170000|2021-08-06 08:06:10|15155.6|15153.6|15155.3|15153.3|15155.6|15153.6|15155.1|15153.1|8
1628237180000|2021-08-06 08:06:20|15155.5|15153.5|15155.8|15153.8|15156|15154|15155.3|15153.3|13
1628237190000|2021-08-06 08:06:30|15155.6|15153.6|15155.8|15153.8|15156.1|15154.1|15155.5|15153.5|10
1628237200000|2021-08-06 08:06:40|15156|15154|15155.6|15153.6|15156|15154|15155.3|15153.3|2
1628237210000|2021-08-06 08:06:50|15155.5|15153.5|15155.3|15153.3|15155.5|15153.5|15155.1|15153.1|6
1628237220000|2021-08-06 08:07:00|15155.2|15153.2|15155.3|15153.3|15155.5|15153.5|15154.5|15152.5|12
1628237230000|2021-08-06 08:07:10|15155.2|15153.2|15155.6|15153.6|15155.6|15153.6|15155.1|15153.1|4
1628237240000|2021-08-06 08:07:20|15155.5|15153.5|15154.3|15152.3|15155.5|15153.5|15154|15152|3
1628237250000|2021-08-06 08:07:30|15154.2|15152.2|15154.1|15152.1|15154.3|15152.3|15154.1|15152.1|5
1628237260000|2021-08-06 08:07:40|15154.2|15152.2|15154.3|15152.3|15154.3|15152.3|15154.2|15152.2|2
1628237270000|2021-08-06 08:07:50|15154.2|15152.2|15154.6|15152.6|15155.2|15153.2|15154.2|15152.2|10
1628237280000|2021-08-06 08:08:00|15154.3|15152.3|15153.8|15151.8|15154.7|15152.7|15153.8|15151.8|0
1628237290000|2021-08-06 08:08:10|15153.7|15151.7|15154.8|15152.8|15154.8|15152.8|15153.7|15151.7|9
1628237300000|2021-08-06 08:08:20|15154.7|15152.7|15154.8|15152.8|15154.8|15152.8|15154.6|15152.6|5
1628237310000|2021-08-06 08:08:30|15154.7|15152.7|15154.8|15152.8|15155.3|15153.3|15154.6|15152.6|10
1628237320000|2021-08-06 08:08:40|15155|15153|15154.6|15152.6|15155.1|15153.1|15154.6|15152.6|5
1628237330000|2021-08-06 08:08:50|15154.5|15152.5|15154.7|15152.7|15154.7|15152.7|15154.1|15152.1|5
1628237340000|2021-08-06 08:09:00|15154.6|15152.6|15154.8|15152.8|15154.8|15152.8|15154.6|15152.6|3
1628237350000|2021-08-06 08:09:10|15154.7|15152.7|15154.8|15152.8|15155|15153|15154.7|15152.7|4
1628237360000|2021-08-06 08:09:20|15155|15153|15154.8|15152.8|15155.2|15153.2|15154.8|15152.8|5
1628237370000|2021-08-06 08:09:30|15155|15153|15154.1|15152.1|15155|15153|15154|15152|4
1628237380000|2021-08-06 08:09:40|15154.2|15152.2|15154.2|15152.2|15154.2|15152.2|15154.1|15152.1|0
1628237390000|2021-08-06 08:09:50|15154.1|15152.1|15154.6|15152.6|15154.6|15152.6|15154|15152|4
1628237400000|2021-08-06 08:10:00|15154.7|15152.7|15155.1|15153.1|15155.1|15153.1|15154.6|15152.6|3
1628237410000|2021-08-06 08:10:10|15155.2|15153.2|15155.3|15153.3|15155.3|15153.3|15154.8|15152.8|23
1628237420000|2021-08-06 08:10:20|15155.2|15153.2|15155.3|15153.3|15155.3|15153.3|15155.2|15153.2|1
1628237430000|2021-08-06 08:10:30|15155.5|15153.5|15155.7|15153.7|15155.7|15153.7|15155.3|15153.3|8
1628237440000|2021-08-06 08:10:40|15155.8|15153.8|15155.6|15153.6|15155.8|15153.8|15155.6|15153.6|3
1628237450000|2021-08-06 08:10:50|15155.5|15153.5|15155.3|15153.3|15155.5|15153.5|15155.2|15153.2|6
1628237460000|2021-08-06 08:11:00|15155.5|15153.5|15155.2|15153.2|15155.5|15153.5|15155|15153|4
1628237470000|2021-08-06 08:11:10|15155.1|15153.1|15154.8|15152.8|15155.3|15153.3|15154.8|15152.8|2
1628237480000|2021-08-06 08:11:20|15155|15153|15155.3|15153.3|15155.3|15153.3|15155|15153|1
1628237490000|2021-08-06 08:11:30|15155.2|15153.2|15155.3|15153.3|15155.3|15153.3|15155.2|15153.2|4
1628237500000|2021-08-06 08:11:40|15155.2|15153.2|15155.6|15153.6|15155.6|15153.6|15155.2|15153.2|5
1628237510000|2021-08-06 08:11:50|15155.7|15153.7|15156.7|15154.7|15157|15155|15155.7|15153.7|24
1628237520000|2021-08-06 08:12:00|15156.8|15154.8|15156.6|15154.6|15156.8|15154.8|15156.5|15154.5|19
1628237530000|2021-08-06 08:12:10|15156.7|15154.7|15157|15155|15157|15155|15156.7|15154.7|8
1628237540000|2021-08-06 08:12:20|15157.2|15155.2|15157|15155|15157.3|15155.3|15156.6|15154.6|17
1628237550000|2021-08-06 08:12:30|15156.8|15154.8|15157|15155|15157|15155|15156.8|15154.8|1
1628237560000|2021-08-06 08:12:40|15157.1|15155.1|15156.8|15154.8|15157.1|15155.1|15156.6|15154.6|4
1628237570000|2021-08-06 08:12:50|15156.7|15154.7|15156.7|15154.7|15157.1|15155.1|15156.3|15154.3|5
1628237580000|2021-08-06 08:13:00|15156.6|15154.6|15156.6|15154.6|15156.7|15154.7|15156.5|15154.5|4
1628237590000|2021-08-06 08:13:10|15156.7|15154.7|15157.1|15155.1|15157.1|15155.1|15156.7|15154.7|4
1628237600000|2021-08-06 08:13:20|15157.2|15155.2|15156.8|15154.8|15157.3|15155.3|15156.7|15154.7|6
1628237610000|2021-08-06 08:13:30|15156.7|15154.7|15156.6|15154.6|15156.7|15154.7|15156.2|15154.2|3
1628237620000|2021-08-06 08:13:40|15156.7|15154.7|15156.8|15154.8|15156.8|15154.8|15156.6|15154.6|2
1628237630000|2021-08-06 08:13:50|15156.7|15154.7|15156.3|15154.3|15156.8|15154.8|15156.2|15154.2|7
1628237640000|2021-08-06 08:14:00|15156.2|15154.2|15156.1|15154.1|15156.3|15154.3|15155.7|15153.7|7
1628237650000|2021-08-06 08:14:10|15156.2|15154.2|15156.1|15154.1|15156.2|15154.2|15156.1|15154.1|1
1628237660000|2021-08-06 08:14:20|15156.3|15154.3|15155.7|15153.7|15156.3|15154.3|15155.7|15153.7|2
1628237670000|2021-08-06 08:14:30|15155.6|15153.6|15156.1|15154.1|15156.1|15154.1|15155.6|15153.6|6
1628237680000|2021-08-06 08:14:40|15156.2|15154.2|15156.3|15154.3|15156.5|15154.5|15156.2|15154.2|0
1628237690000|2021-08-06 08:14:50|15156.2|15154.2|15156.1|15154.1|15156.3|15154.3|15156.1|15154.1|1
1628237700000|2021-08-06 08:15:00|15155.8|15153.8|15157.1|15155.1|15157.2|15155.2|15155.8|15153.8|10
1628237710000|2021-08-06 08:15:10|15157.2|15155.2|15157.3|15155.3|15157.3|15155.3|15157.2|15155.2|1
1628237720000|2021-08-06 08:15:20|15157.2|15155.2|15157.1|15155.1|15157.3|15155.3|15157|15155|4
1628237730000|2021-08-06 08:15:30|15157|15155|15156.8|15154.8|15157.1|15155.1|15156.7|15154.7|1
1628237740000|2021-08-06 08:15:40|15156.7|15154.7|15156.6|15154.6|15156.7|15154.7|15156.2|15154.2|5
1628237750000|2021-08-06 08:15:50|15156.3|15154.3|15156.1|15154.1|15156.3|15154.3|15156|15154|3
1628237760000|2021-08-06 08:16:00|15156|15154|15155.6|15153.6|15156|15154|15155.5|15153.5|7
1628237770000|2021-08-06 08:16:10|15155.3|15153.3|15155.3|15153.3|15155.6|15153.6|15155.2|15153.2|2
1628237790000|2021-08-06 08:16:30|15155.6|15153.6|15155.8|15153.8|15155.8|15153.8|15155.5|15153.5|3
1628237800000|2021-08-06 08:16:40|15156|15154|15156.1|15154.1|15156.2|15154.2|15155.6|15153.6|2
1628237810000|2021-08-06 08:16:50|15156|15154|15156.6|15154.6|15156.8|15154.8|15155.8|15153.8|7
1628237820000|2021-08-06 08:17:00|15156.7|15154.7|15157.3|15155.3|15157.3|15155.3|15156.6|15154.6|4
1628237830000|2021-08-06 08:17:10|||||||||2
1628237840000|2021-08-06 08:17:20|15157.5|15155.5|15157.6|15155.6|15157.8|15155.8|15157.3|15155.3|5
1628237850000|2021-08-06 08:17:30|15157.7|15155.7|15157.8|15155.8|15157.8|15155.8|15157.2|15155.2|8
1628237860000|2021-08-06 08:17:40|15157.7|15155.7|15157.6|15155.6|15158|15156|15157.6|15155.6|7
1628237870000|2021-08-06 08:17:50|15157.1|15155.1|15157.8|15155.8|15157.8|15155.8|15156.7|15154.7|12
1628237880000|2021-08-06 08:18:00|15157.7|15155.7|15158.2|15156.2|15158.3|15156.3|15157.7|15155.7|4
1628237890000|2021-08-06 08:18:10|15158.3|15156.3|15158|15156|15158.3|15156.3|15157.7|15155.7|5
1628237900000|2021-08-06 08:18:20|15157.8|15155.8|15157.6|15155.6|15158.1|15156.1|15157.6|15155.6|16
1628237910000|2021-08-06 08:18:30|15157.5|15155.5|15157.1|15155.1|15157.7|15155.7|15157.1|15155.1|5
1628237920000|2021-08-06 08:18:40|15157|15155|15157.6|15155.6|15157.6|15155.6|15157|15155|3
1628237930000|2021-08-06 08:18:50|15157.7|15155.7|15157.7|15155.7|15157.7|15155.7|15157.6|15155.6|0
1628237940000|2021-08-06 08:19:00|15157.6|15155.6|15157.3|15155.3|15157.7|15155.7|15157.3|15155.3|1
1628237950000|2021-08-06 08:19:10|15157.2|15155.2|15156.8|15154.8|15157.2|15155.2|15156.7|15154.7|4
1628237960000|2021-08-06 08:19:20|15157|15155|15156.8|15154.8|15157.1|15155.1|15156.8|15154.8|5
1628237970000|2021-08-06 08:19:30|15157|15155|15157.1|15155.1|15157.1|15155.1|15156.8|15154.8|2
1628237980000|2021-08-06 08:19:40|15157|15155|15157.2|15155.2|15157.3|15155.3|15156.8|15154.8|2
1628237990000|2021-08-06 08:19:50|15157.3|15155.3|15157.3|15155.3|15157.5|15155.5|15157.1|15155.1|1
1628238000000|2021-08-06 08:20:00|15157.2|15155.2|15156.8|15154.8|15157.5|15155.5|15156.8|15154.8|12
1628238010000|2021-08-06 08:20:10|15157|15155|15157.1|15155.1|15157.1|15155.1|15156.8|15154.8|7
1628238020000|2021-08-06 08:20:20|15157.2|15155.2|15157.3|15155.3|15157.5|15155.5|15157.1|15155.1|9
1628238030000|2021-08-06 08:20:30|15157.1|15155.1|15157.2|15155.2|15157.2|15155.2|15157.1|15155.1|1
1628238040000|2021-08-06 08:20:40|15157.1|15155.1|15156.8|15154.8|15157.2|15155.2|15156.8|15154.8|3
1628238050000|2021-08-06 08:20:50|15157|15155|15157.2|15155.2|15157.3|15155.3|15156.7|15154.7|3
1628238060000|2021-08-06 08:21:00|15157.1|15155.1|15157|15155|15157.2|15155.2|15156.8|15154.8|3
1628238070000|2021-08-06 08:21:10|15156.8|15154.8|15156.8|15154.8|15156.8|15154.8|15156.7|15154.7|3
1628238080000|2021-08-06 08:21:20|15156.3|15154.3|15156.8|15154.8|15157.1|15155.1|15156.2|15154.2|22
1628238090000|2021-08-06 08:21:30|15157|15155|15157.6|15155.6|15157.6|15155.6|15157|15155|11
1628238100000|2021-08-06 08:21:40|15157.5|15155.5|15158.1|15156.1|15158.2|15156.2|15157.3|15155.3|26
1628238110000|2021-08-06 08:21:50|15158|15156|15158.1|15156.1|15158.1|15156.1|15157.6|15155.6|2
1628238120000|2021-08-06 08:22:00|15158.2|15156.2|15158.1|15156.1|15158.3|15156.3|15157.8|15155.8|2
1628238130000|2021-08-06 08:22:10|15158.2|15156.2|15157.8|15155.8|15158.7|15156.7|15157.6|15155.6|14
1628238140000|2021-08-06 08:22:20|15158|15156|15158.1|15156.1|15158.1|15156.1|15157.8|15155.8|0
1628238150000|2021-08-06 08:22:30|15158.2|15156.2|15158.2|15156.2|15158.3|15156.3|15158.1|15156.1|0
1628238160000|2021-08-06 08:22:40|15158.6|15156.6|15160.1|15158.1|15160.1|15158.1|15158.6|15156.6|61
1628238170000|2021-08-06 08:22:50|15160|15158|15160.1|15158.1|15160.5|15158.5|15159.8|15157.8|15
1628238180000|2021-08-06 08:23:00|15160.2|15158.2|15159.8|15157.8|15160.2|15158.2|15159.7|15157.7|19
1628238190000|2021-08-06 08:23:10|15160|15158|15159.3|15157.3|15160.1|15158.1|15159.2|15157.2|23
1628238200000|2021-08-06 08:23:20|15159.2|15157.2|15158.1|15156.1|15159.2|15157.2|15158.1|15156.1|6
1628238210000|2021-08-06 08:23:30|15158.2|15156.2|15159.1|15157.1|15159.2|15157.2|15158.2|15156.2|19
1628238220000|2021-08-06 08:23:40|15159.2|15157.2|15159.6|15157.6|15159.6|15157.6|15159.1|15157.1|7
1628238230000|2021-08-06 08:23:50|15159.5|15157.5|15160.1|15158.1|15160.5|15158.5|15159.3|15157.3|17
1628238240000|2021-08-06 08:24:00|15160|15158|15160.6|15158.6|15160.8|15158.8|15159.8|15157.8|12
1628238250000|2021-08-06 08:24:10|15160.3|15158.3|15160.2|15158.2|15160.7|15158.7|15159.6|15157.6|31
1628238260000|2021-08-06 08:24:20|15160.3|15158.3|15160.1|15158.1|15160.3|15158.3|15160|15158|4
1628238270000|2021-08-06 08:24:30|15160|15158|15159.6|15157.6|15160.1|15158.1|15159.5|15157.5|0
1628238280000|2021-08-06 08:24:40|15159.5|15157.5|15159.6|15157.6|15159.7|15157.7|15159.5|15157.5|4
1628238290000|2021-08-06 08:24:50|15159.7|15157.7|15159.6|15157.6|15159.8|15157.8|15159.6|15157.6|3
1628238300000|2021-08-06 08:25:00|15159.3|15157.3|15160.1|15158.1|15160.1|15158.1|15159.3|15157.3|8
1628238310000|2021-08-06 08:25:10|15160|15158|15160.3|15158.3|15160.7|15158.7|15159.7|15157.7|7
1628238320000|2021-08-06 08:25:20|15160.2|15158.2|15160.3|15158.3|15160.3|15158.3|15160.1|15158.1|1
1628238330000|2021-08-06 08:25:30|15160.5|15158.5|15160.5|15158.5|15160.6|15158.6|15160|15158|4
1628238340000|2021-08-06 08:25:40|15160.6|15158.6|15160.7|15158.7|15160.7|15158.7|15160.3|15158.3|13
1628238350000|2021-08-06 08:25:50|15160.6|15158.6|15160.3|15158.3|15160.7|15158.7|15160.2|15158.2|12
1628238360000|2021-08-06 08:26:00|15160.5|15158.5|15161|15159|15161.2|15159.2|15160.3|15158.3|15
1628238370000|2021-08-06 08:26:10|15160.8|15158.8|15160.6|15158.6|15161|15159|15160.3|15158.3|4
1628238380000|2021-08-06 08:26:20|15160.3|15158.3|15160.3|15158.3|15160.7|15158.7|15160.2|15158.2|4
1628238390000|2021-08-06 08:26:30|15160.2|15158.2|15160.5|15158.5|15160.5|15158.5|15160.2|15158.2|3
1628238400000|2021-08-06 08:26:40|15160.3|15158.3|15160.5|15158.5|15160.6|15158.6|15160.2|15158.2|9
1628238410000|2021-08-06 08:26:50|15160.6|15158.6|15160.6|15158.6|15160.6|15158.6|15160.5|15158.5|1
1628238420000|2021-08-06 08:27:00|15160.5|15158.5|15160.3|15158.3|15160.7|15158.7|15160.2|15158.2|14
1628238430000|2021-08-06 08:27:10|15160.5|15158.5|15161.5|15159.5|15161.5|15159.5|15160.5|15158.5|28
1628238440000|2021-08-06 08:27:20|15161.3|15159.3|15161.3|15159.3|15162|15160|15161.3|15159.3|24
1628238450000|2021-08-06 08:27:30|15161.5|15159.5|15161.6|15159.6|15161.7|15159.7|15161.5|15159.5|5
1628238460000|2021-08-06 08:27:40|15161.7|15159.7|15161.3|15159.3|15161.8|15159.8|15161.2|15159.2|6
1628238470000|2021-08-06 08:27:50|15161.5|15159.5|15161.8|15159.8|15162|15160|15161.5|15159.5|5
1628238480000|2021-08-06 08:28:00|15161.7|15159.7|15161.3|15159.3|15161.8|15159.8|15161.3|15159.3|5
1628238490000|2021-08-06 08:28:10|15161.5|15159.5|15161.8|15159.8|15161.8|15159.8|15161.3|15159.3|10
1628238500000|2021-08-06 08:28:20|15161.7|15159.7|15162.3|15160.3|15162.8|15160.8|15161.6|15159.6|40
1628238510000|2021-08-06 08:28:30|15162.5|15160.5|15162.3|15160.3|15162.6|15160.6|15162.2|15160.2|9
1628238520000|2021-08-06 08:28:40|15162.5|15160.5|15162.7|15160.7|15162.7|15160.7|15162|15160|10
1628238530000|2021-08-06 08:28:50|15162.6|15160.6|15162.3|15160.3|15162.7|15160.7|15162.3|15160.3|4
1628238540000|2021-08-06 08:29:00|15162.2|15160.2|15161.8|15159.8|15162.2|15160.2|15161.8|15159.8|6
1628238550000|2021-08-06 08:29:10|15162|15160|15162.3|15160.3|15162.6|15160.6|15162|15160|7
1628238560000|2021-08-06 08:29:20|15162.2|15160.2|15162.3|15160.3|15163|15161|15161.8|15159.8|12
1628238570000|2021-08-06 08:29:30|15162.5|15160.5|15162.6|15160.6|15162.6|15160.6|15162.1|15160.1|5
1628238580000|2021-08-06 08:29:40|15162.5|15160.5|15162.6|15160.6|15162.6|15160.6|15162.2|15160.2|5
1628238590000|2021-08-06 08:29:50|15162.5|15160.5|15162.3|15160.3|15162.6|15160.6|15162.1|15160.1|4
1628238600000|2021-08-06 08:30:00|15162.5|15160.5|15162.2|15160.2|15162.7|15160.7|15162.2|15160.2|16
1628238610000|2021-08-06 08:30:10|15162|15160|15162|15160|15162.2|15160.2|15162|15160|3
1628238620000|2021-08-06 08:30:20|15162.1|15160.1|15161.3|15159.3|15162.1|15160.1|15161.3|15159.3|11
1628238630000|2021-08-06 08:30:30|15161.5|15159.5|15161.1|15159.1|15161.5|15159.5|15161.1|15159.1|13
1628238640000|2021-08-06 08:30:40|15161|15159|15161.1|15159.1|15161.1|15159.1|15161|15159|2
1628238650000|2021-08-06 08:30:50|15161.2|15159.2|15161.8|15159.8|15161.8|15159.8|15161.2|15159.2|3
1628238660000|2021-08-06 08:31:00|15162|15160|15162.1|15160.1|15162.2|15160.2|15161.6|15159.6|18
1628238670000|2021-08-06 08:31:10|15162|15160|15162.1|15160.1|15162.1|15160.1|15161.6|15159.6|11
1628238680000|2021-08-06 08:31:20|15162|15160|15161.6|15159.6|15162.2|15160.2|15161.6|15159.6|4
1628238690000|2021-08-06 08:31:30|15161.7|15159.7|15162.1|15160.1|15162.2|15160.2|15161.2|15159.2|4
1628238700000|2021-08-06 08:31:40|15162|15160|15161.8|15159.8|15162.1|15160.1|15161.7|15159.7|1
1628238710000|2021-08-06 08:31:50|15161.6|15159.6|15161.6|15159.6|15161.6|15159.6|15161.6|15159.6|4
1628238720000|2021-08-06 08:32:00|15161.7|15159.7|15161.8|15159.8|15162|15160|15161.6|15159.6|6
1628238730000|2021-08-06 08:32:10|15162|15160|15162.1|15160.1|15162.5|15160.5|15162|15160|4
1628238740000|2021-08-06 08:32:20|15162|15160|15162.1|15160.1|15162.1|15160.1|15161.7|15159.7|0
1628238750000|2021-08-06 08:32:30|15162.2|15160.2|15162.3|15160.3|15162.5|15160.5|15162.1|15160.1|12
1628238760000|2021-08-06 08:32:40|15162.5|15160.5|15162.5|15160.5|15163|15161|15162.3|15160.3|12
1628238770000|2021-08-06 08:32:50|15162.6|15160.6|15162.6|15160.6|15162.8|15160.8|15162.6|15160.6|3
1628238780000|2021-08-06 08:33:00|15162.5|15160.5|15162.8|15160.8|15162.8|15160.8|15162.3|15160.3|5
1628238790000|2021-08-06 08:33:10|15163|15161|15163.2|15161.2|15163.2|15161.2|15162.8|15160.8|13
1628238800000|2021-08-06 08:33:20|15163.1|15161.1|15163.6|15161.6|15163.6|15161.6|15163|15161|22
1628238810000|2021-08-06 08:33:30|15163.5|15161.5|15163.6|15161.6|15163.7|15161.7|15163.3|15161.3|11
1628238820000|2021-08-06 08:33:40|15163.5|15161.5|15162.3|15160.3|15163.5|15161.5|15162.3|15160.3|6
1628238830000|2021-08-06 08:33:50|15162.5|15160.5|15161.5|15159.5|15162.5|15160.5|15161.5|15159.5|8
1628238840000|2021-08-06 08:34:00|15161.3|15159.3|15161.5|15159.5|15161.7|15159.7|15161.2|15159.2|7
1628238850000|2021-08-06 08:34:10|15161.6|15159.6|15161.6|15159.6|15161.7|15159.7|15161.5|15159.5|4
1628238860000|2021-08-06 08:34:20|15161.7|15159.7|15161.7|15159.7|15162|15160|15161.6|15159.6|3
1628238870000|2021-08-06 08:34:30|15161.8|15159.8|15161.6|15159.6|15161.8|15159.8|15161.6|15159.6|2
1628238880000|2021-08-06 08:34:40|15161.5|15159.5|15161.3|15159.3|15161.6|15159.6|15161.3|15159.3|1
1628238890000|2021-08-06 08:34:50|15161.2|15159.2|15160.8|15158.8|15161.3|15159.3|15160.8|15158.8|8
1628238900000|2021-08-06 08:35:00|15160.7|15158.7|15160.7|15158.7|15160.8|15158.8|15160.2|15158.2|10
1628238910000|2021-08-06 08:35:10|15160.8|15158.8|15162.1|15160.1|15162.1|15160.1|15160.8|15158.8|5
1628238920000|2021-08-06 08:35:20|15162.2|15160.2|15161.8|15159.8|15162.2|15160.2|15161.6|15159.6|2
1628238930000|2021-08-06 08:35:30|15162|15160|15161.6|15159.6|15162|15160|15161.5|15159.5|1
1628238940000|2021-08-06 08:35:40|15161.7|15159.7|15161.6|15159.6|15161.7|15159.7|15161.5|15159.5|1
1628238950000|2021-08-06 08:35:50|15161.5|15159.5|15160.8|15158.8|15161.6|15159.6|15160.8|15158.8|1
1628238960000|2021-08-06 08:36:00|15160.7|15158.7|15160.3|15158.3|15160.8|15158.8|15160.3|15158.3|16
1628238970000|2021-08-06 08:36:10|15160.2|15158.2|15160.6|15158.6|15160.6|15158.6|15160.2|15158.2|1
1628238980000|2021-08-06 08:36:20|15160.7|15158.7|15161.1|15159.1|15161.1|15159.1|15160.6|15158.6|6
1628238990000|2021-08-06 08:36:30|15161.2|15159.2|15161.2|15159.2|15161.5|15159.5|15161|15159|5
1628239000000|2021-08-06 08:36:40|15161.6|15159.6|15161.8|15159.8|15161.8|15159.8|15161.6|15159.6|1
1628239010000|2021-08-06 08:36:50|15161.7|15159.7|15161.6|15159.6|15161.8|15159.8|15161.6|15159.6|1
1628239020000|2021-08-06 08:37:00|15161.5|15159.5|15161.3|15159.3|15161.5|15159.5|15161.1|15159.1|9
1628239030000|2021-08-06 08:37:10|15161.5|15159.5|15160.8|15158.8|15161.6|15159.6|15160.8|15158.8|4
1628239040000|2021-08-06 08:37:20|15161|15159|15161.3|15159.3|15161.6|15159.6|15161|15159|5
1628239050000|2021-08-06 08:37:30|15161.2|15159.2|15161.3|15159.3|15161.6|15159.6|15161.1|15159.1|0
1628239060000|2021-08-06 08:37:40|15161.5|15159.5|15161.2|15159.2|15161.5|15159.5|15161.1|15159.1|0
1628239070000|2021-08-06 08:37:50|15161.3|15159.3|15161.1|15159.1|15161.6|15159.6|15161.1|15159.1|0
1628239080000|2021-08-06 08:38:00|15161.2|15159.2|15160.8|15158.8|15161.2|15159.2|15160.8|15158.8|1
1628239090000|2021-08-06 08:38:10|15160.6|15158.6|15160.7|15158.7|15160.8|15158.8|15160.5|15158.5|12
1628239100000|2021-08-06 08:38:20|15160.6|15158.6|15160.6|15158.6|15160.7|15158.7|15160.5|15158.5|3
1628239110000|2021-08-06 08:38:30|15160.5|15158.5|15160.8|15158.8|15160.8|15158.8|15160.5|15158.5|3
1628239120000|2021-08-06 08:38:40|15161.1|15159.1|15160.7|15158.7|15161.1|15159.1|15160.6|15158.6|2
1628239130000|2021-08-06 08:38:50|15160.8|15158.8|15160.6|15158.6|15161|15159|15160.3|15158.3|6
1628239140000|2021-08-06 08:39:00|15160.5|15158.5|15160.6|15158.6|15160.6|15158.6|15160.2|15158.2|14
1628239150000|2021-08-06 08:39:10|15160.5|15158.5|15160.3|15158.3|15160.6|15158.6|15160.1|15158.1|12
1628239160000|2021-08-06 08:39:20|15160.1|15158.1|15160.2|15158.2|15160.3|15158.3|15159.8|15157.8|6
1628239170000|2021-08-06 08:39:30|15160.1|15158.1|15160|15158|15160.2|15158.2|15159.8|15157.8|5
1628239180000|2021-08-06 08:39:40|15159.8|15157.8|15160.1|15158.1|15160.1|15158.1|15159.8|15157.8|2
1628239190000|2021-08-06 08:39:50|15160.2|15158.2|15159.8|15157.8|15160.2|15158.2|15159.8|15157.8|1
1628239200000|2021-08-06 08:40:00|15160.1|15158.1|15160.8|15158.8|15161|15159|15160.1|15158.1|9
1628239210000|2021-08-06 08:40:10|15160.7|15158.7|15160.8|15158.8|15161|15159|15160.6|15158.6|0
1628239220000|2021-08-06 08:40:20|15161|15159|15163|15161|15163.1|15161.1|15161|15159|37
1628239230000|2021-08-06 08:40:30|15163.1|15161.1|15164.1|15162.1|15164.3|15162.3|15162.6|15160.6|68
1628239240000|2021-08-06 08:40:40|15164|15162|15163.8|15161.8|15164.2|15162.2|15163.8|15161.8|5
1628239250000|2021-08-06 08:40:50|15164.1|15162.1|15163.8|15161.8|15164.1|15162.1|15163.7|15161.7|9
1628239260000|2021-08-06 08:41:00|15163.7|15161.7|15162|15160|15163.7|15161.7|15161.8|15159.8|9
1628239270000|2021-08-06 08:41:10|15161.8|15159.8|15162.3|15160.3|15162.8|15160.8|15161.8|15159.8|12
1628239280000|2021-08-06 08:41:20|15162.5|15160.5|15162.3|15160.3|15162.6|15160.6|15162.2|15160.2|3
1628239290000|2021-08-06 08:41:30|15162.2|15160.2|15162.3|15160.3|15162.6|15160.6|15162.2|15160.2|19
1628239300000|2021-08-06 08:41:40|15162.2|15160.2|15162.5|15160.5|15162.6|15160.6|15162.2|15160.2|7
1628239310000|2021-08-06 08:41:50|15162.6|15160.6|15162.3|15160.3|15162.6|15160.6|15162.3|15160.3|6
1628239320000|2021-08-06 08:42:00|15162.5|15160.5|15162.1|15160.1|15162.7|15160.7|15162.1|15160.1|46
1628239330000|2021-08-06 08:42:10|15161.8|15159.8|15162.1|15160.1|15162.3|15160.3|15161.7|15159.7|10
1628239340000|2021-08-06 08:42:20|15162|15160|15162.8|15160.8|15162.8|15160.8|15161.8|15159.8|3
1628239350000|2021-08-06 08:42:30|15162.7|15160.7|15162.3|15160.3|15163|15161|15162.3|15160.3|6
1628239360000|2021-08-06 08:42:40|15162.5|15160.5|15162.3|15160.3|15162.6|15160.6|15162.2|15160.2|6
1628239370000|2021-08-06 08:42:50|15162.8|15160.8|15163.3|15161.3|15163.3|15161.3|15162.8|15160.8|28
1628239380000|2021-08-06 08:43:00|15163.2|15161.2|15162.8|15160.8|15163.3|15161.3|15162.5|15160.5|23
1628239390000|2021-08-06 08:43:10|15162.6|15160.6|15162.6|15160.6|15162.8|15160.8|15162.1|15160.1|31
1628239400000|2021-08-06 08:43:20|15162.7|15160.7|15162.6|15160.6|15163|15161|15162.5|15160.5|3
1628239410000|2021-08-06 08:43:30|15162.7|15160.7|15163.3|15161.3|15163.3|15161.3|15162.7|15160.7|1
1628239420000|2021-08-06 08:43:40|15163.2|15161.2|15163.1|15161.1|15163.3|15161.3|15163|15161|4
1628239430000|2021-08-06 08:43:50|15163.2|15161.2|15163.6|15161.6|15163.6|15161.6|15163.1|15161.1|5
1628239440000|2021-08-06 08:44:00|15163.7|15161.7|15162.8|15160.8|15163.8|15161.8|15162.8|15160.8|15
1628239450000|2021-08-06 08:44:10|15162.3|15160.3|15162.3|15160.3|15162.3|15160.3|15162.3|15160.3|5
1628239460000|2021-08-06 08:44:20|15162.2|15160.2|15162.6|15160.6|15162.8|15160.8|15162.1|15160.1|20
1628239470000|2021-08-06 08:44:30|15162.5|15160.5|15162.2|15160.2|15162.7|15160.7|15162.2|15160.2|3
1628239480000|2021-08-06 08:44:40|15162.3|15160.3|15162.6|15160.6|15162.8|15160.8|15162.3|15160.3|3
1628239490000|2021-08-06 08:44:50|15162.3|15160.3|15162.1|15160.1|15162.3|15160.3|15161.8|15159.8|4
1628239500000|2021-08-06 08:45:00|15161.8|15159.8|15162.3|15160.3|15162.3|15160.3|15161.3|15159.3|15
1628239510000|2021-08-06 08:45:10|15162.2|15160.2|15162.3|15160.3|15162.5|15160.5|15162.1|15160.1|1
1628239520000|2021-08-06 08:45:20|15162.5|15160.5|15162.2|15160.2|15162.5|15160.5|15162|15160|0
1628239530000|2021-08-06 08:45:30|15162.3|15160.3|15161.7|15159.7|15162.3|15160.3|15161.5|15159.5|2
1628239540000|2021-08-06 08:45:40|15161.6|15159.6|15161.8|15159.8|15162.5|15160.5|15161.6|15159.6|28
1628239550000|2021-08-06 08:45:50|15161.7|15159.7|15161.7|15159.7|15161.8|15159.8|15161.6|15159.6|0
1628239560000|2021-08-06 08:46:00|15161.5|15159.5|15161.5|15159.5|15161.8|15159.8|15161.3|15159.3|4
1628239570000|2021-08-06 08:46:10|15161.3|15159.3|15161.3|15159.3|15161.5|15159.5|15161.2|15159.2|5
1628239580000|2021-08-06 08:46:20|15161.2|15159.2|15161.1|15159.1|15161.3|15159.3|15161|15159|3
1628239590000|2021-08-06 08:46:30|15161.2|15159.2|15161.3|15159.3|15161.3|15159.3|15161.1|15159.1|1
1628239600000|2021-08-06 08:46:40|15161.2|15159.2|15161.3|15159.3|15161.3|15159.3|15161.2|15159.2|2
1628239610000|2021-08-06 08:46:50|15161.5|15159.5|15161.3|15159.3|15161.5|15159.5|15161.3|15159.3|0
1628239620000|2021-08-06 08:47:00|15161.5|15159.5|15162.8|15160.8|15163|15161|15160.6|15158.6|46
1628239630000|2021-08-06 08:47:10|15163|15161|15163.1|15161.1|15163.1|15161.1|15163|15161|1
1628239640000|2021-08-06 08:47:20|15163|15161|15163.3|15161.3|15163.6|15161.6|15163|15161|5
1628239650000|2021-08-06 08:47:30|15163.5|15161.5|15163.6|15161.6|15163.7|15161.7|15163.3|15161.3|0
1628239660000|2021-08-06 08:47:40|15163.5|15161.5|15163.3|15161.3|15163.6|15161.6|15163.1|15161.1|7
1628239670000|2021-08-06 08:47:50|15163.2|15161.2|15163.1|15161.1|15163.3|15161.3|15162.8|15160.8|0
1628239680000|2021-08-06 08:48:00|15163|15161|15162.6|15160.6|15163|15161|15162.6|15160.6|1
1628239690000|2021-08-06 08:48:10|15162.1|15160.1|15162.8|15160.8|15162.8|15160.8|15162.1|15160.1|10
1628239700000|2021-08-06 08:48:20|15163|15161|15163.1|15161.1|15163.2|15161.2|15162.8|15160.8|11
1628239710000|2021-08-06 08:48:30|15163.2|15161.2|15164.1|15162.1|15164.6|15162.6|15163.1|15161.1|43
1628239720000|2021-08-06 08:48:40|15164.2|15162.2|15164.2|15162.2|15164.5|15162.5|15163.8|15161.8|8
1628239730000|2021-08-06 08:48:50|15164.3|15162.3|15164.8|15162.8|15165.2|15163.2|15164.1|15162.1|47
1628239740000|2021-08-06 08:49:00|15165|15163|15164.6|15162.6|15165.1|15163.1|15164.6|15162.6|11
1628239750000|2021-08-06 08:49:10|15164.5|15162.5|15164.3|15162.3|15164.6|15162.6|15164.3|15162.3|0
1628239760000|2021-08-06 08:49:20|15164.2|15162.2|15164.6|15162.6|15164.6|15162.6|15164.2|15162.2|8
1628239770000|2021-08-06 08:49:30|15164.7|15162.7|15164.6|15162.6|15164.7|15162.7|15164.6|15162.6|0
1628239780000|2021-08-06 08:49:40|15164.7|15162.7|15165|15163|15165.3|15163.3|15164.6|15162.6|9
1628239790000|2021-08-06 08:49:50|15164.8|15162.8|15164.8|15162.8|15165.1|15163.1|15164.8|15162.8|1
1628239800000|2021-08-06 08:50:00|15165|15163|15164.7|15162.7|15165|15163|15164.1|15162.1|5
1628239810000|2021-08-06 08:50:10|15164.8|15162.8|15163.8|15161.8|15164.8|15162.8|15163.6|15161.6|8
1628239820000|2021-08-06 08:50:20|15164|15162|15164|15162|15164.3|15162.3|15163.8|15161.8|6
1628239830000|2021-08-06 08:50:30|15164.1|15162.1|15164.1|15162.1|15164.1|15162.1|15163.6|15161.6|7
1628239840000|2021-08-06 08:50:40|15164.2|15162.2|15163.8|15161.8|15164.5|15162.5|15163.8|15161.8|3
1628239850000|2021-08-06 08:50:50|15164|15162|15164.1|15162.1|15164.3|15162.3|15164|15162|1
1628239860000|2021-08-06 08:51:00|15164.2|15162.2|15164.1|15162.1|15164.3|15162.3|15164|15162|4
1628239870000|2021-08-06 08:51:10|15164.2|15162.2|15164.1|15162.1|15164.2|15162.2|15163.8|15161.8|2
1628239880000|2021-08-06 08:51:20|15164|15162|15163.6|15161.6|15164.1|15162.1|15163.6|15161.6|4
1628239890000|2021-08-06 08:51:30|15163.3|15161.3|15163.3|15161.3|15163.3|15161.3|15163.3|15161.3|3
1628239900000|2021-08-06 08:51:40|15163.2|15161.2|15163.3|15161.3|15163.5|15161.5|15163|15161|22
1628239910000|2021-08-06 08:51:50|15163.6|15161.6|15163.6|15161.6|15164|15162|15163.6|15161.6|2
1628239920000|2021-08-06 08:52:00|15163.7|15161.7|15164.6|15162.6|15164.6|15162.6|15163.6|15161.6|10
1628239930000|2021-08-06 08:52:10|15164.5|15162.5|15164.8|15162.8|15165|15163|15164.3|15162.3|3
1628239940000|2021-08-06 08:52:20|15165|15163|15165.2|15163.2|15165.3|15163.3|15164.7|15162.7|5
1628239950000|2021-08-06 08:52:30|15165.3|15163.3|15165.2|15163.2|15165.3|15163.3|15164.8|15162.8|8
1628239960000|2021-08-06 08:52:40|15165.1|15163.1|15165|15163|15165.2|15163.2|15164.8|15162.8|4
1628239970000|2021-08-06 08:52:50|15165.1|15163.1|15164.8|15162.8|15165.1|15163.1|15164.7|15162.7|0
1628239980000|2021-08-06 08:53:00|15164.7|15162.7|15164.8|15162.8|15165|15163|15164.6|15162.6|6
1628239990000|2021-08-06 08:53:10|15165|15163|15164.8|15162.8|15165|15163|15164.8|15162.8|0
1628240000000|2021-08-06 08:53:20|15165|15163|15165.1|15163.1|15165.1|15163.1|15164.8|15162.8|1
1628240010000|2021-08-06 08:53:30|15165.2|15163.2|15165.1|15163.1|15165.2|15163.2|15165|15163|4
1628240020000|2021-08-06 08:53:40|15165.2|15163.2|15165.1|15163.1|15165.3|15163.3|15165|15163|4
1628240030000|2021-08-06 08:53:50|15165|15163|15165.1|15163.1|15165.1|15163.1|15165|15163|1
1628240040000|2021-08-06 08:54:00|15165|15163|15165.1|15163.1|15165.1|15163.1|15164.8|15162.8|3
1628240050000|2021-08-06 08:54:10|15164.7|15162.7|15164.6|15162.6|15164.8|15162.8|15164.1|15162.1|6
1628240060000|2021-08-06 08:54:20|15164.5|15162.5|15164.6|15162.6|15164.6|15162.6|15164.5|15162.5|1
1628240070000|2021-08-06 08:54:30|15164.5|15162.5|15164.6|15162.6|15164.6|15162.6|15164.5|15162.5|1
1628240080000|2021-08-06 08:54:40|15164.5|15162.5|15164.6|15162.6|15164.6|15162.6|15164.5|15162.5|0
1628240090000|2021-08-06 08:54:50|15164.7|15162.7|15164.8|15162.8|15165.1|15163.1|15164.7|15162.7|3
1628240100000|2021-08-06 08:55:00|15165|15163|15165.6|15163.6|15166.1|15164.1|15164.8|15162.8|37
1628240110000|2021-08-06 08:55:10|15165.3|15163.3|15165.1|15163.1|15165.6|15163.6|15164.7|15162.7|21
1628240120000|2021-08-06 08:55:20|15164.8|15162.8|15165.1|15163.1|15165.7|15163.7|15164.8|15162.8|23
1628240130000|2021-08-06 08:55:30|15165.6|15163.6|15167.3|15165.3|15167.6|15165.6|15165.5|15163.5|61
1628240140000|2021-08-06 08:55:40|15167.5|15165.5|15167.8|15165.8|15167.8|15165.8|15167.1|15165.1|19
1628240150000|2021-08-06 08:55:50|15168.1|15166.1|15169.6|15167.6|15169.8|15167.8|15167.6|15165.6|60
1628240160000|2021-08-06 08:56:00|15169.3|15167.3|15169|15167|15169.3|15167.3|15168.8|15166.8|16
1628240170000|2021-08-06 08:56:10|15168.8|15166.8|15168.6|15166.6|15168.8|15166.8|15168.1|15166.1|24
1628240180000|2021-08-06 08:56:20|15168.7|15166.7|15168.3|15166.3|15169.2|15167.2|15168.3|15166.3|23
1628240190000|2021-08-06 08:56:30|15168.6|15166.6|15168.8|15166.8|15169|15167|15168.3|15166.3|7
1628240200000|2021-08-06 08:56:40|15168.7|15166.7|15168.2|15166.2|15168.8|15166.8|15168.2|15166.2|8
1628240210000|2021-08-06 08:56:50|15168.3|15166.3|15168.5|15166.5|15168.6|15166.6|15168.2|15166.2|2
1628240220000|2021-08-06 08:57:00|15168.6|15166.6|15168.1|15166.1|15168.6|15166.6|15168|15166|15
1628240230000|2021-08-06 08:57:10|15168|15166|15167.6|15165.6|15168.2|15166.2|15167.5|15165.5|10
1628240240000|2021-08-06 08:57:20|15167.7|15165.7|15166.8|15164.8|15167.7|15165.7|15166.7|15164.7|10
1628240250000|2021-08-06 08:57:30|15167|15165|15167.1|15165.1|15167.1|15165.1|15167|15165|1
1628240260000|2021-08-06 08:57:40|15167.2|15165.2|15167.1|15165.1|15167.3|15165.3|15167|15165|3
1628240270000|2021-08-06 08:57:50|15167|15165|15167.1|15165.1|15167.3|15165.3|15166.8|15164.8|4
1628240280000|2021-08-06 08:58:00|15167.3|15165.3|15167.1|15165.1|15167.8|15165.8|15167|15165|16
1628240290000|2021-08-06 08:58:10|15167|15165|15166.8|15164.8|15167.5|15165.5|15166.7|15164.7|14
1628240300000|2021-08-06 08:58:20|15167|15165|15167.1|15165.1|15167.3|15165.3|15166.8|15164.8|6
1628240310000|2021-08-06 08:58:30|15167|15165|15167.3|15165.3|15167.3|15165.3|15166.8|15164.8|4
1628240320000|2021-08-06 08:58:40|15167.2|15165.2|15167.1|15165.1|15167.3|15165.3|15166.8|15164.8|4
1628240330000|2021-08-06 08:58:50|15167|15165|15166.3|15164.3|15167|15165|15166.3|15164.3|4
1628240340000|2021-08-06 08:59:00|15166.5|15164.5|15166.6|15164.6|15166.7|15164.7|15166.1|15164.1|12
1628240350000|2021-08-06 08:59:10|15166.7|15164.7|15166.1|15164.1|15166.8|15164.8|15166.1|15164.1|4
1628240360000|2021-08-06 08:59:20|15166.2|15164.2|15166.2|15164.2|15166.3|15164.3|15165.6|15163.6|19
1628240370000|2021-08-06 08:59:30|15166.1|15164.1|15166.5|15164.5|15166.5|15164.5|15166|15164|11
1628240380000|2021-08-06 08:59:40|15166.3|15164.3|15166.3|15164.3|15166.7|15164.7|15166.1|15164.1|14
1628240390000|2021-08-06 08:59:50|15166.1|15164.1|15166.3|15164.3|15166.6|15164.6|15166.1|15164.1|2
1628240400000|2021-08-06 09:00:00|15166.5|15164.5|15167.3|15165.3|15167.3|15165.3|15166.2|15164.2|9
1628240410000|2021-08-06 09:00:10|15167.5|15165.5|15167.7|15165.7|15167.8|15165.8|15167.3|15165.3|4
1628240420000|2021-08-06 09:00:20|15167.8|15165.8|15167.3|15165.3|15167.8|15165.8|15167.2|15165.2|4
1628240430000|2021-08-06 09:00:30|15167.2|15165.2|15167.6|15165.6|15167.6|15165.6|15167.2|15165.2|3
1628240440000|2021-08-06 09:00:40|15167.5|15165.5|15167.6|15165.6|15167.7|15165.7|15167.5|15165.5|1
1628240450000|2021-08-06 09:00:50|15167.5|15165.5|15167.3|15165.3|15167.6|15165.6|15167.3|15165.3|3
1628240460000|2021-08-06 09:01:00|15167.2|15165.2|15166.8|15164.8|15167.5|15165.5|15166.7|15164.7|8
1628240470000|2021-08-06 09:01:10|15167.2|15165.2|15166.8|15164.8|15167.2|15165.2|15166.8|15164.8|2
1628240480000|2021-08-06 09:01:20|15167|15165|15166.8|15164.8|15167|15165|15166.8|15164.8|2
1628240490000|2021-08-06 09:01:30|15167|15165|15167.3|15165.3|15167.3|15165.3|15167|15165|2
1628240500000|2021-08-06 09:01:40|15167.2|15165.2|15166.6|15164.6|15167.2|15165.2|15166.6|15164.6|3
1628240510000|2021-08-06 09:01:50|15166.3|15164.3|15167.1|15165.1|15167.1|15165.1|15166.3|15164.3|8
1628240520000|2021-08-06 09:02:00|15167|15165|15166.8|15164.8|15167|15165|15166.7|15164.7|1
1628240530000|2021-08-06 09:02:10|15167|15165|15167.7|15165.7|15167.7|15165.7|15166.8|15164.8|6
1628240540000|2021-08-06 09:02:20|15167.6|15165.6|15167.8|15165.8|15168|15166|15167.6|15165.6|1
1628240550000|2021-08-06 09:02:30|15167.7|15165.7|15167.6|15165.6|15167.8|15165.8|15167.5|15165.5|5
1628240560000|2021-08-06 09:02:40|15167.7|15165.7|15167.6|15165.6|15167.7|15165.7|15167.6|15165.6|6
1628240570000|2021-08-06 09:02:50|15167.7|15165.7|15167.8|15165.8|15168|15166|15167.7|15165.7|2
1628240580000|2021-08-06 09:03:00|15167.7|15165.7|15167.7|15165.7|15167.8|15165.8|15167.6|15165.6|0
1628240590000|2021-08-06 09:03:10|15167.6|15165.6|15167.8|15165.8|15167.8|15165.8|15167.6|15165.6|2
1628240600000|2021-08-06 09:03:20|15167.7|15165.7|15167.7|15165.7|15167.8|15165.8|15167.6|15165.6|1
1628240610000|2021-08-06 09:03:30|15167.6|15165.6|15167.8|15165.8|15167.8|15165.8|15167.6|15165.6|2
1628240620000|2021-08-06 09:03:40|15167.7|15165.7|15167.8|15165.8|15168|15166|15167.6|15165.6|10
1628240640000|2021-08-06 09:04:00|15167.7|15165.7|15167.6|15165.6|15167.7|15165.7|15167.3|15165.3|8
1628240650000|2021-08-06 09:04:10|15167.7|15165.7|15167.3|15165.3|15167.7|15165.7|15167.2|15165.2|5
1628240660000|2021-08-06 09:04:20|15167.5|15165.5|15167.3|15165.3|15167.7|15165.7|15167.3|15165.3|5
1628240670000|2021-08-06 09:04:30|15167.2|15165.2|15167.2|15165.2|15167.5|15165.5|15167.2|15165.2|2
1628240680000|2021-08-06 09:04:40|15167.3|15165.3|15166.6|15164.6|15167.3|15165.3|15166.6|15164.6|4
1628240690000|2021-08-06 09:04:50|15166.7|15164.7|15166.6|15164.6|15166.8|15164.8|15166.6|15164.6|4
1628240700000|2021-08-06 09:05:00|15166.7|15164.7|15166.3|15164.3|15166.8|15164.8|15166.2|15164.2|21
1628240710000|2021-08-06 09:05:10|15166.2|15164.2|15166.2|15164.2|15166.2|15164.2|15166.2|15164.2|1
1628240720000|2021-08-06 09:05:20|15166.1|15164.1|15166.3|15164.3|15166.6|15164.6|15166.1|15164.1|16
1628240730000|2021-08-06 09:05:30|15166.5|15164.5|15166.3|15164.3|15166.6|15164.6|15166.2|15164.2|4
1628240740000|2021-08-06 09:05:40|15166.5|15164.5|15166.1|15164.1|15166.5|15164.5|15166.1|15164.1|6
1628240750000|2021-08-06 09:05:50|15166|15164|15165.5|15163.5|15166|15164|15165.5|15163.5|11
1628240760000|2021-08-06 09:06:00|15165.2|15163.2|15165.6|15163.6|15165.6|15163.6|15165.2|15163.2|22
1628240770000|2021-08-06 09:06:10|15165.3|15163.3|15165.1|15163.1|15165.3|15163.3|15165|15163|6
1628240780000|2021-08-06 09:06:20|15165.2|15163.2|15165.1|15163.1|15165.3|15163.3|15164.8|15162.8|7
1628240790000|2021-08-06 09:06:30|15165.2|15163.2|15165.1|15163.1|15165.3|15163.3|15165.1|15163.1|2
1628240800000|2021-08-06 09:06:40|15165.2|15163.2|15164.8|15162.8|15165.5|15163.5|15164.8|15162.8|3
1628240810000|2021-08-06 09:06:50|15164.7|15162.7|15165.1|15163.1|15165.2|15163.2|15164.7|15162.7|5
1628240820000|2021-08-06 09:07:00|15165|15163|15166.1|15164.1|15166.1|15164.1|15165|15163|21
1628240830000|2021-08-06 09:07:10|15166|15164|15166.6|15164.6|15166.7|15164.7|15165.8|15163.8|8
1628240840000|2021-08-06 09:07:20|15166.7|15164.7|15166.3|15164.3|15166.7|15164.7|15166.1|15164.1|2
1628240850000|2021-08-06 09:07:30|15166.5|15164.5|15166.3|15164.3|15166.7|15164.7|15166.1|15164.1|0
1628240860000|2021-08-06 09:07:40|15166.2|15164.2|15166.3|15164.3|15166.6|15164.6|15166.2|15164.2|3
1628240870000|2021-08-06 09:07:50|15166.2|15164.2|15166.1|15164.1|15166.6|15164.6|15166.1|15164.1|1
1628240880000|2021-08-06 09:08:00|15166.2|15164.2|15165.5|15163.5|15166.3|15164.3|15165.3|15163.3|6
1628240890000|2021-08-06 09:08:10|15165.3|15163.3|15165.1|15163.1|15165.5|15163.5|15165|15163|5
1628240900000|2021-08-06 09:08:20|15165.2|15163.2|15165.1|15163.1|15165.2|15163.2|15165|15163|2
1628240910000|2021-08-06 09:08:30|15165|15163|15164.5|15162.5|15165.1|15163.1|15164.5|15162.5|4
1628240920000|2021-08-06 09:08:40|15164.6|15162.6|15164.7|15162.7|15164.7|15162.7|15164.3|15162.3|8
1628240930000|2021-08-06 09:08:50|15164.8|15162.8|15164.6|15162.6|15164.8|15162.8|15164.5|15162.5|2
1628240940000|2021-08-06 09:09:00|15164.5|15162.5|15163.8|15161.8|15164.6|15162.6|15163.8|15161.8|7
1628240950000|2021-08-06 09:09:10|15164|15162|15163.8|15161.8|15164|15162|15163.6|15161.6|5
1628240960000|2021-08-06 09:09:20|15164|15162|15164.1|15162.1|15164.1|15162.1|15163.7|15161.7|1
1628240970000|2021-08-06 09:09:30|15164.2|15162.2|15163.3|15161.3|15164.2|15162.2|15163.2|15161.2|9
1628240980000|2021-08-06 09:09:40|15163.5|15161.5|15163.5|15161.5|15163.5|15161.5|15163.3|15161.3|2
1628240990000|2021-08-06 09:09:50|15163.3|15161.3|15163.2|15161.2|15163.3|15161.3|15163.1|15161.1|4
1628241000000|2021-08-06 09:10:00|15163.1|15161.1|15163.2|15161.2|15163.7|15161.7|15163|15161|10
1628241010000|2021-08-06 09:10:10|15163.3|15161.3|15164.1|15162.1|15164.2|15162.2|15163.3|15161.3|4
1628241020000|2021-08-06 09:10:20|15164.2|15162.2|15164|15162|15164.5|15162.5|15163.6|15161.6|5
1628241030000|2021-08-06 09:10:30|15163.8|15161.8|15163.6|15161.6|15164.1|15162.1|15163.6|15161.6|5
1628241040000|2021-08-06 09:10:40|15163.7|15161.7|15163.6|15161.6|15163.7|15161.7|15163.6|15161.6|0
1628241050000|2021-08-06 09:10:50|15163.7|15161.7|15163.7|15161.7|15163.7|15161.7|15163.7|15161.7|0
1628241060000|2021-08-06 09:11:00|15163.6|15161.6|15163.8|15161.8|15163.8|15161.8|15163.5|15161.5|4
1628241070000|2021-08-06 09:11:10|15163.7|15161.7|15163.6|15161.6|15163.7|15161.7|15163.6|15161.6|0
1628241080000|2021-08-06 09:11:20|15163.8|15161.8|15164.1|15162.1|15164.1|15162.1|15163.7|15161.7|4
1628241090000|2021-08-06 09:11:30|15164.2|15162.2|15164.5|15162.5|15164.5|15162.5|15164.1|15162.1|5
1628241100000|2021-08-06 09:11:40|15164.3|15162.3|15164.3|15162.3|15164.6|15162.6|15164.2|15162.2|5
1628241110000|2021-08-06 09:11:50|15164.2|15162.2|15164.3|15162.3|15164.3|15162.3|15164.1|15162.1|1
1628241120000|2021-08-06 09:12:00|15164.2|15162.2|15164.8|15162.8|15164.8|15162.8|15164.2|15162.2|4
1628241130000|2021-08-06 09:12:10|15164.7|15162.7|15164.8|15162.8|15164.8|15162.8|15164.6|15162.6|2
1628241140000|2021-08-06 09:12:20|15164.6|15162.6|15164.6|15162.6|15164.8|15162.8|15164.6|15162.6|1
1628241150000|2021-08-06 09:12:30|15164.3|15162.3|15165.1|15163.1|15165.1|15163.1|15164.3|15162.3|10
1628241160000|2021-08-06 09:12:40|15165|15163|15165.2|15163.2|15165.2|15163.2|15164.7|15162.7|7
1628241170000|2021-08-06 09:12:50|15165.1|15163.1|15164.8|15162.8|15165.1|15163.1|15164.8|15162.8|5
1628241180000|2021-08-06 09:13:00|15164.6|15162.6|15165.1|15163.1|15165.5|15163.5|15164.6|15162.6|12
1628241200000|2021-08-06 09:13:20|15165|15163|15164.8|15162.8|15165.2|15163.2|15164.8|15162.8|1
1628241210000|2021-08-06 09:13:30|15164.2|15162.2|15164.3|15162.3|15164.3|15162.3|15164|15162|8
1628241220000|2021-08-06 09:13:40|15164.2|15162.2|15164.1|15162.1|15164.2|15162.2|15164|15162|12
1628241230000|2021-08-06 09:13:50|15164.2|15162.2|15164.1|15162.1|15164.5|15162.5|15164.1|15162.1|2
1628241240000|2021-08-06 09:14:00|15164.2|15162.2|15163.6|15161.6|15164.3|15162.3|15163.6|15161.6|0
1628241250000|2021-08-06 09:14:10|15163.3|15161.3|15163.3|15161.3|15163.5|15161.5|15163|15161|15
1628241260000|2021-08-06 09:14:20|15163.2|15161.2|15163|15161|15163.3|15161.3|15163|15161|1
1628241270000|2021-08-06 09:14:30|15163.1|15161.1|15163.5|15161.5|15163.6|15161.6|15163.1|15161.1|3
1628241280000|2021-08-06 09:14:40|15163.3|15161.3|15163.8|15161.8|15163.8|15161.8|15163.2|15161.2|4
1628241290000|2021-08-06 09:14:50|15163.7|15161.7|15163.8|15161.8|15163.8|15161.8|15163.6|15161.6|0
1628241300000|2021-08-06 09:15:00|15163.7|15161.7|15163.2|15161.2|15163.8|15161.8|15163.2|15161.2|2
1628241310000|2021-08-06 09:15:10|15163.5|15161.5|15163.1|15161.1|15163.5|15161.5|15163|15161|11
1628241320000|2021-08-06 09:15:20|15163.2|15161.2|15163|15161|15163.2|15161.2|15162.8|15160.8|7
1628241330000|2021-08-06 09:15:30|15162.8|15160.8|15162.8|15160.8|15163|15161|15162.5|15160.5|7
1628241340000|2021-08-06 09:15:40|15162.7|15160.7|15163.1|15161.1|15163.1|15161.1|15162.7|15160.7|6
1628241350000|2021-08-06 09:15:50|15163|15161|15163.1|15161.1|15163.1|15161.1|15162.8|15160.8|0
1628241360000|2021-08-06 09:16:00|15163|15161|15162.8|15160.8|15163.1|15161.1|15162.7|15160.7|5
1628241370000|2021-08-06 09:16:10|15163|15161|15163.3|15161.3|15163.6|15161.6|15163|15161|3
1628241380000|2021-08-06 09:16:20|15163.2|15161.2|15163.3|15161.3|15163.3|15161.3|15163|15161|1
1628241390000|2021-08-06 09:16:30|15163.2|15161.2|15162.6|15160.6|15163.2|15161.2|15162.3|15160.3|11
1628241400000|2021-08-06 09:16:40|15162.7|15160.7|15163|15161|15163|15161|15162.6|15160.6|4
1628241410000|2021-08-06 09:16:50|15162.8|15160.8|15163|15161|15163.1|15161.1|15162.8|15160.8|0
1628241420000|2021-08-06 09:17:00|15162.8|15160.8|15162.6|15160.6|15162.8|15160.8|15162.6|15160.6|1
1628241430000|2021-08-06 09:17:10|15162.7|15160.7|15162.6|15160.6|15162.8|15160.8|15162.5|15160.5|4
1628241440000|2021-08-06 09:17:20|15162.5|15160.5|15162.5|15160.5|15162.6|15160.6|15162.3|15160.3|10
1628241450000|2021-08-06 09:17:30|15162.6|15160.6|15162.3|15160.3|15162.8|15160.8|15162.2|15160.2|5
1628241460000|2021-08-06 09:17:40|15162.5|15160.5|15162.3|15160.3|15162.5|15160.5|15162.2|15160.2|3
1628241470000|2021-08-06 09:17:50|15162.5|15160.5|15162.6|15160.6|15162.7|15160.7|15162.3|15160.3|5
1628241480000|2021-08-06 09:18:00|15162.5|15160.5|15162.3|15160.3|15162.5|15160.5|15162.2|15160.2|3
1628241490000|2021-08-06 09:18:10|15162.5|15160.5|15162.6|15160.6|15162.8|15160.8|15162.2|15160.2|8
1628241500000|2021-08-06 09:18:20|15162.7|15160.7|15162.5|15160.5|15162.7|15160.7|15162.2|15160.2|7
1628241510000|2021-08-06 09:18:30|15162.3|15160.3|15162.3|15160.3|15162.8|15160.8|15162.3|15160.3|1
1628241520000|2021-08-06 09:18:40|15162.5|15160.5|15162.3|15160.3|15162.5|15160.5|15162.2|15160.2|2
1628241530000|2021-08-06 09:18:50|15162.2|15160.2|15162.3|15160.3|15162.3|15160.3|15162.2|15160.2|3
1628241540000|2021-08-06 09:19:00|15162.2|15160.2|15161.3|15159.3|15162.2|15160.2|15160.8|15158.8|50
1628241550000|2021-08-06 09:19:10|15161.2|15159.2|15161.3|15159.3|15161.3|15159.3|15161.2|15159.2|0
1628241560000|2021-08-06 09:19:20|15161.2|15159.2|15161.1|15159.1|15161.6|15159.6|15160.8|15158.8|12
1628241570000|2021-08-06 09:19:30|15161|15159|15162.5|15160.5|15162.7|15160.7|15160.8|15158.8|8
1628241580000|2021-08-06 09:19:40|15162.2|15160.2|15161.3|15159.3|15162.2|15160.2|15161.3|15159.3|7
1628241590000|2021-08-06 09:19:50|15161.1|15159.1|15161.3|15159.3|15161.7|15159.7|15161.1|15159.1|1
1628241600000|2021-08-06 09:20:00|15161.5|15159.5|15160.6|15158.6|15161.5|15159.5|15160.5|15158.5|8
1628241610000|2021-08-06 09:20:10|15160.5|15158.5|15160.5|15158.5|15160.7|15158.7|15160.5|15158.5|4
1628241620000|2021-08-06 09:20:20|15160.6|15158.6|15160.7|15158.7|15160.8|15158.8|15160.2|15158.2|5
1628241630000|2021-08-06 09:20:30|15160.8|15158.8|15160.6|15158.6|15160.8|15158.8|15160.5|15158.5|6
1628241640000|2021-08-06 09:20:40|15160.7|15158.7|15159.8|15157.8|15160.8|15158.8|15159.7|15157.7|19
1628241650000|2021-08-06 09:20:50|15160|15158|15160.3|15158.3|15160.3|15158.3|15160|15158|3
1628241660000|2021-08-06 09:21:00|15160.5|15158.5|15160.8|15158.8|15160.8|15158.8|15160.5|15158.5|6
1628241670000|2021-08-06 09:21:10|15161|15159|15160.6|15158.6|15161.2|15159.2|15160.5|15158.5|4
1628241680000|2021-08-06 09:21:20|15160.3|15158.3|15160.6|15158.6|15160.6|15158.6|15160.3|15158.3|2
1628241690000|2021-08-06 09:21:30|15160.5|15158.5|15161.1|15159.1|15161.1|15159.1|15160.3|15158.3|7
1628241700000|2021-08-06 09:21:40|15161.2|15159.2|15161.1|15159.1|15161.2|15159.2|15161.1|15159.1|2
1628241710000|2021-08-06 09:21:50|15161.3|15159.3|15161.6|15159.6|15161.6|15159.6|15161.1|15159.1|6
1628241720000|2021-08-06 09:22:00|15161.8|15159.8|15161.8|15159.8|15162|15160|15161.6|15159.6|4
1628241730000|2021-08-06 09:22:10|15162|15160|15161.8|15159.8|15162.1|15160.1|15161.8|15159.8|3
1628241740000|2021-08-06 09:22:20|15162|15160|15161.8|15159.8|15162.2|15160.2|15161.6|15159.6|8
1628241750000|2021-08-06 09:22:30|15162|15160|15162.1|15160.1|15162.1|15160.1|15161.8|15159.8|2
1628241760000|2021-08-06 09:22:40|15162.2|15160.2|15162.1|15160.1|15162.2|15160.2|15162|15160|7
1628241770000|2021-08-06 09:22:50|15162.2|15160.2|15162.5|15160.5|15162.5|15160.5|15162.2|15160.2|6
1628241780000|2021-08-06 09:23:00|15162.3|15160.3|15162.8|15160.8|15162.8|15160.8|15162.3|15160.3|7
1628241790000|2021-08-06 09:23:10|15162.7|15160.7|15162.5|15160.5|15163|15161|15162.3|15160.3|15
1628241800000|2021-08-06 09:23:20|15162.3|15160.3|15161.6|15159.6|15162.3|15160.3|15161.3|15159.3|13
1628241810000|2021-08-06 09:23:30|15161.5|15159.5|15161.6|15159.6|15162.1|15160.1|15161.3|15159.3|5
1628241820000|2021-08-06 09:23:40|15161.3|15159.3|15161.8|15159.8|15161.8|15159.8|15161.3|15159.3|7
1628241830000|2021-08-06 09:23:50|15162|15160|15161.8|15159.8|15162|15160|15161.3|15159.3|6
1628241840000|2021-08-06 09:24:00|15161.6|15159.6|15162.1|15160.1|15162.1|15160.1|15161|15159|10
1628241850000|2021-08-06 09:24:10|15162.2|15160.2|15162.6|15160.6|15162.6|15160.6|15162.1|15160.1|1
1628241860000|2021-08-06 09:24:20|15162.7|15160.7|15161.8|15159.8|15162.8|15160.8|15161.8|15159.8|14
1628241870000|2021-08-06 09:24:30|15161.7|15159.7|15161.3|15159.3|15161.7|15159.7|15161.2|15159.2|3
1628241880000|2021-08-06 09:24:40|15161.1|15159.1|15161.2|15159.2|15161.3|15159.3|15161|15159|4
1628241890000|2021-08-06 09:24:50|15161.3|15159.3|15161.3|15159.3|15161.3|15159.3|15161.2|15159.2|3
1628241900000|2021-08-06 09:25:00|15161.2|15159.2|15161.3|15159.3|15161.5|15159.5|15161.2|15159.2|8
1628241910000|2021-08-06 09:25:10|15161.5|15159.5|15161|15159|15161.5|15159.5|15161|15159|4
1628241920000|2021-08-06 09:25:20|15161.1|15159.1|15161.8|15159.8|15161.8|15159.8|15161|15159|4
1628241930000|2021-08-06 09:25:30|15161.7|15159.7|15161.8|15159.8|15162|15160|15161.6|15159.6|1
1628241940000|2021-08-06 09:25:40|15161.7|15159.7|15162.1|15160.1|15162.2|15160.2|15161.6|15159.6|3
1628241950000|2021-08-06 09:25:50|15162|15160|15162.1|15160.1|15162.1|15160.1|15162|15160|1
1628241960000|2021-08-06 09:26:00|15162|15160|15161.7|15159.7|15162.1|15160.1|15161.7|15159.7|0
1628241970000|2021-08-06 09:26:10|15161.8|15159.8|15162.3|15160.3|15162.5|15160.5|15161.7|15159.7|9
1628241980000|2021-08-06 09:26:20|15162.8|15160.8|15163.3|15161.3|15163.5|15161.5|15162.8|15160.8|9
1628241990000|2021-08-06 09:26:30|15163.2|15161.2|15163.1|15161.1|15163.3|15161.3|15162.7|15160.7|11
1628242000000|2021-08-06 09:26:40|15163|15161|15162.8|15160.8|15163.1|15161.1|15162.8|15160.8|1
1628242010000|2021-08-06 09:26:50|15163|15161|15163.6|15161.6|15163.8|15161.8|15163|15161|8
1628242020000|2021-08-06 09:27:00|15163.7|15161.7|15162.1|15160.1|15163.8|15161.8|15161.7|15159.7|50
1628242030000|2021-08-06 09:27:10|15162.2|15160.2|15161.6|15159.6|15162.2|15160.2|15161.6|15159.6|3
1628242040000|2021-08-06 09:27:20|15161.5|15159.5|15161.8|15159.8|15161.8|15159.8|15161.3|15159.3|6
1628242050000|2021-08-06 09:27:30|15162|15160|15161.8|15159.8|15162.1|15160.1|15161.6|15159.6|10
1628242060000|2021-08-06 09:27:40|15162|15160|15161.8|15159.8|15162.1|15160.1|15161.8|15159.8|1
1628242070000|2021-08-06 09:27:50|15162|15160|15162|15160|15162.3|15160.3|15162|15160|1
1628242080000|2021-08-06 09:28:00|15161.8|15159.8|15161.1|15159.1|15161.8|15159.8|15160.7|15158.7|24
1628242090000|2021-08-06 09:28:10|15161.3|15159.3|15160.8|15158.8|15161.6|15159.6|15160.8|15158.8|9
1628242100000|2021-08-06 09:28:20|15161|15159|15161.1|15159.1|15161.3|15159.3|15160.8|15158.8|3
1628242110000|2021-08-06 09:28:30|15161.2|15159.2|15161.7|15159.7|15161.7|15159.7|15161.2|15159.2|0
1628242120000|2021-08-06 09:28:40|15161.8|15159.8|15161.8|15159.8|15161.8|15159.8|15161.3|15159.3|2
1628242130000|2021-08-06 09:28:50|15162.3|15160.3|15162.3|15160.3|15162.3|15160.3|15162.3|15160.3|3
1628242140000|2021-08-06 09:29:00|15162.5|15160.5|15162.6|15160.6|15162.6|15160.6|15162.3|15160.3|4
1628242150000|2021-08-06 09:29:10|15162.5|15160.5|15162.6|15160.6|15162.6|15160.6|15162.5|15160.5|1
1628242160000|2021-08-06 09:29:20|15162.8|15160.8|15162.8|15160.8|15163.1|15161.1|15162.7|15160.7|9
1628242170000|2021-08-06 09:29:30|15163|15161|15162.6|15160.6|15163.3|15161.3|15162.6|15160.6|4
1628242180000|2021-08-06 09:29:40|15162.7|15160.7|15162.8|15160.8|15162.8|15160.8|15162.6|15160.6|6
1628242190000|2021-08-06 09:29:50|15162.7|15160.7|15162.5|15160.5|15162.8|15160.8|15162.5|15160.5|3
1628242200000|2021-08-06 09:30:00|15162.6|15160.6|15160.6|15158.6|15162.6|15160.6|15160.2|15158.2|21
1628242210000|2021-08-06 09:30:10|15160.7|15158.7|15160.8|15158.8|15161.2|15159.2|15160|15158|33
1628242220000|2021-08-06 09:30:20|15160.7|15158.7|15160.6|15158.6|15160.7|15158.7|15160.3|15158.3|7
1628242230000|2021-08-06 09:30:30|15160.7|15158.7|15161.3|15159.3|15161.5|15159.5|15160.7|15158.7|5
1628242240000|2021-08-06 09:30:40|15161.5|15159.5|15161.3|15159.3|15161.5|15159.5|15161.3|15159.3|1
1628242250000|2021-08-06 09:30:50|15161.2|15159.2|15161.3|15159.3|15161.3|15159.3|15161.2|15159.2|2
1628242260000|2021-08-06 09:31:00|15161.2|15159.2|15161|15159|15161.5|15159.5|15160.7|15158.7|14
1628242270000|2021-08-06 09:31:10|15161.6|15159.6|15161.1|15159.1|15161.6|15159.6|15161|15159|12
1628242280000|2021-08-06 09:31:20|15161.3|15159.3|15162.1|15160.1|15162.3|15160.3|15161.2|15159.2|6
1628242290000|2021-08-06 09:31:30|15162.2|15160.2|15161.8|15159.8|15162.2|15160.2|15161.7|15159.7|0
1628242300000|2021-08-06 09:31:40|15162|15160|15162.3|15160.3|15162.3|15160.3|15161.8|15159.8|6
1628242310000|2021-08-06 09:31:50|15162.2|15160.2|15162.1|15160.1|15162.2|15160.2|15162.1|15160.1|1
1628242320000|2021-08-06 09:32:00|15162|15160|15162.3|15160.3|15162.5|15160.5|15161.7|15159.7|4
1628242330000|2021-08-06 09:32:10|15162.5|15160.5|15162.3|15160.3|15162.7|15160.7|15162.3|15160.3|5
1628242340000|2021-08-06 09:32:20|15162.5|15160.5|15162.5|15160.5|15162.6|15160.6|15162.1|15160.1|3
1628242350000|2021-08-06 09:32:30|15162.6|15160.6|15162.7|15160.7|15162.8|15160.8|15162.6|15160.6|5
1628242360000|2021-08-06 09:32:40|15162.6|15160.6|15162.8|15160.8|15162.8|15160.8|15162.3|15160.3|8
1628242370000|2021-08-06 09:32:50|15163|15161|15163.1|15161.1|15163.2|15161.2|15162.8|15160.8|19
1628242380000|2021-08-06 09:33:00|15163.2|15161.2|15163.1|15161.1|15163.5|15161.5|15163.1|15161.1|4
1628242390000|2021-08-06 09:33:10|15163.2|15161.2|15163.3|15161.3|15163.5|15161.5|15163.1|15161.1|8
1628242400000|2021-08-06 09:33:20|15163.2|15161.2|15163.3|15161.3|15163.3|15161.3|15163.2|15161.2|1
1628242410000|2021-08-06 09:33:30|15163.2|15161.2|15164.1|15162.1|15164.3|15162.3|15163.2|15161.2|24
1628242420000|2021-08-06 09:33:40|15164.3|15162.3|15163.8|15161.8|15164.3|15162.3|15163.8|15161.8|16
1628242430000|2021-08-06 09:33:50|15164|15162|15164.6|15162.6|15165.1|15163.1|15164|15162|21
1628242440000|2021-08-06 09:34:00|15164.7|15162.7|15164.2|15162.2|15164.8|15162.8|15162.7|15160.7|35
1628242450000|2021-08-06 09:34:10|15164.3|15162.3|15164.3|15162.3|15164.5|15162.5|15164.1|15162.1|5
1628242460000|2021-08-06 09:34:20|15164.2|15162.2|15164.6|15162.6|15164.6|15162.6|15164.1|15162.1|6
1628242470000|2021-08-06 09:34:30|15164.5|15162.5|15164.6|15162.6|15165|15163|15164.5|15162.5|3
1628242480000|2021-08-06 09:34:40|15164.7|15162.7|15164.7|15162.7|15164.7|15162.7|15164.7|15162.7|0
1628242490000|2021-08-06 09:34:50|15164.8|15162.8|15164.5|15162.5|15165|15163|15164.2|15162.2|15
1628242500000|2021-08-06 09:35:00|15164.6|15162.6|15164.8|15162.8|15165|15163|15164.6|15162.6|4
1628242510000|2021-08-06 09:35:10|15164.7|15162.7|15164.3|15162.3|15164.7|15162.7|15164.3|15162.3|3
1628242520000|2021-08-06 09:35:20|15164.6|15162.6|15164.5|15162.5|15164.6|15162.6|15164.1|15162.1|8
1628242530000|2021-08-06 09:35:30|15164.3|15162.3|15164.5|15162.5|15164.8|15162.8|15164.3|15162.3|10
1628242540000|2021-08-06 09:35:40|15164.3|15162.3|15164.1|15162.1|15164.5|15162.5|15164.1|15162.1|2
1628242550000|2021-08-06 09:35:50|15164.3|15162.3|15164.1|15162.1|15164.3|15162.3|15164.1|15162.1|1
1628242560000|2021-08-06 09:36:00|15164.2|15162.2|15163.6|15161.6|15164.2|15162.2|15163.3|15161.3|1
1628242570000|2021-08-06 09:36:10|15163.7|15161.7|15163.8|15161.8|15164|15162|15163.6|15161.6|5
1628242580000|2021-08-06 09:36:20|15164|15162|15164.3|15162.3|15164.3|15162.3|15164|15162|4
1628242590000|2021-08-06 09:36:30|15164.5|15162.5|15164.3|15162.3|15164.7|15162.7|15164.3|15162.3|4
1628242600000|2021-08-06 09:36:40|15164.5|15162.5|15164.3|15162.3|15164.7|15162.7|15164.3|15162.3|1
1628242610000|2021-08-06 09:36:50|15164.6|15162.6|15164.8|15162.8|15164.8|15162.8|15164.6|15162.6|14
1628242620000|2021-08-06 09:37:00|15165|15163|15165|15163|15165.1|15163.1|15165|15163|3
1628242630000|2021-08-06 09:37:10|15165.1|15163.1|15165.3|15163.3|15165.3|15163.3|15164.7|15162.7|8
1628242640000|2021-08-06 09:37:20|15165.2|15163.2|15164.8|15162.8|15165.2|15163.2|15164.5|15162.5|15
1628242650000|2021-08-06 09:37:30|15164.7|15162.7|15165|15163|15165.1|15163.1|15164.7|15162.7|4
1628242660000|2021-08-06 09:37:40|15164.8|15162.8|15165.2|15163.2|15165.3|15163.3|15164.7|15162.7|4
1628242670000|2021-08-06 09:37:50|15165.1|15163.1|15165.3|15163.3|15165.5|15163.5|15165|15163|14
1628242680000|2021-08-06 09:38:00|15165.5|15163.5|15165.7|15163.7|15165.8|15163.8|15165.3|15163.3|5
1628242690000|2021-08-06 09:38:10|15165.8|15163.8|15165.8|15163.8|15165.8|15163.8|15165.7|15163.7|4
1628242700000|2021-08-06 09:38:20|15165.7|15163.7|15165.8|15163.8|15165.8|15163.8|15165.7|15163.7|1
1628242710000|2021-08-06 09:38:30|15165.7|15163.7|15165.1|15163.1|15166|15164|15165|15163|49
1628242720000|2021-08-06 09:38:40|15164.6|15162.6|15164.6|15162.6|15165.1|15163.1|15164.6|15162.6|5
1628242730000|2021-08-06 09:38:50|15164.7|15162.7|15164.8|15162.8|15165|15163|15164.7|15162.7|1
1628242740000|2021-08-06 09:39:00|15164.7|15162.7|15165|15163|15165|15163|15164.7|15162.7|0
1628242750000|2021-08-06 09:39:10|15165.3|15163.3|15165.5|15163.5|15165.8|15163.8|15165.3|15163.3|15
1628242760000|2021-08-06 09:39:20|15165.6|15163.6|15165.6|15163.6|15165.8|15163.8|15165.6|15163.6|0
1628242770000|2021-08-06 09:39:30|15165.7|15163.7|15165.1|15163.1|15165.7|15163.7|15164.8|15162.8|13
1628242780000|2021-08-06 09:39:40|15164.8|15162.8|15165|15163|15165.1|15163.1|15164.8|15162.8|10
1628242790000|2021-08-06 09:39:50|15165.1|15163.1|15164.8|15162.8|15165.1|15163.1|15164.8|15162.8|3
1628242800000|2021-08-06 09:40:00|15165|15163|15164.7|15162.7|15165.1|15163.1|15164.6|15162.6|7
1628242810000|2021-08-06 09:40:10|15164.8|15162.8|15164.5|15162.5|15164.8|15162.8|15164.5|15162.5|4
1628242820000|2021-08-06 09:40:20|15164|15162|15164.1|15162.1|15164.1|15162.1|15164|15162|2
1628242840000|2021-08-06 09:40:40|15163.6|15161.6|15163.3|15161.3|15163.7|15161.7|15163.3|15161.3|7
1628242850000|2021-08-06 09:40:50|15163.6|15161.6|15162.6|15160.6|15163.6|15161.6|15162.6|15160.6|21
1628242860000|2021-08-06 09:41:00|15162.7|15160.7|15163.3|15161.3|15163.3|15161.3|15162.6|15160.6|14
1628242870000|2021-08-06 09:41:10|15163.5|15161.5|15164.2|15162.2|15164.2|15162.2|15163.5|15161.5|4
1628242880000|2021-08-06 09:41:20|15164.3|15162.3|15164.1|15162.1|15164.3|15162.3|15163.8|15161.8|8
1628242890000|2021-08-06 09:41:30|15164.2|15162.2|15164.2|15162.2|15164.2|15162.2|15164.1|15162.1|2
1628242900000|2021-08-06 09:41:40|15164.3|15162.3|15164.1|15162.1|15164.3|15162.3|15164|15162|3
1628242910000|2021-08-06 09:41:50|15164.5|15162.5|15164.3|15162.3|15164.5|15162.5|15164.1|15162.1|3
1628242920000|2021-08-06 09:42:00|15164.2|15162.2|15164|15162|15164.2|15162.2|15163.8|15161.8|1
1628242930000|2021-08-06 09:42:10|15164.1|15162.1|15164.1|15162.1|15164.1|15162.1|15164.1|15162.1|1
1628242940000|2021-08-06 09:42:20|15164|15162|15164.3|15162.3|15164.5|15162.5|15163.8|15161.8|5
1628242950000|2021-08-06 09:42:30|15164.5|15162.5|15164.6|15162.6|15164.6|15162.6|15164.5|15162.5|1
1628242960000|2021-08-06 09:42:40|15164.5|15162.5|15165|15163|15165|15163|15164.5|15162.5|4
1628242970000|2021-08-06 09:42:50|15165.2|15163.2|15165.6|15163.6|15165.6|15163.6|15165.2|15163.2|11
1628242980000|2021-08-06 09:43:00|15165.7|15163.7|15166.3|15164.3|15166.7|15164.7|15165.7|15163.7|19
1628242990000|2021-08-06 09:43:10|15166.5|15164.5|15166.6|15164.6|15166.7|15164.7|15166.5|15164.5|3
1628243000000|2021-08-06 09:43:20|15166.7|15164.7|15166.7|15164.7|15166.8|15164.8|15166.1|15164.1|10
1628243010000|2021-08-06 09:43:30|15166.6|15164.6|15166.8|15164.8|15167|15165|15166.5|15164.5|23
1628243020000|2021-08-06 09:43:40|15167|15165|15167.5|15165.5|15167.5|15165.5|15166.8|15164.8|8
1628243030000|2021-08-06 09:43:50|15167.3|15165.3|15167.6|15165.6|15167.7|15165.7|15166.8|15164.8|20
1628243040000|2021-08-06 09:44:00|15167.5|15165.5|15167.8|15165.8|15168|15166|15167.5|15165.5|8
1628243050000|2021-08-06 09:44:10|15168|15166|15167.8|15165.8|15168|15166|15167.6|15165.6|16
1628243060000|2021-08-06 09:44:20|15167.6|15165.6|15168.6|15166.6|15168.7|15166.7|15167.3|15165.3|45
1628243070000|2021-08-06 09:44:30|15168.3|15166.3|15168.5|15166.5|15168.6|15166.6|15168.2|15166.2|12
1628243080000|2021-08-06 09:44:40|15168.6|15166.6|15168.5|15166.5|15168.6|15166.6|15168.2|15166.2|14
1628243090000|2021-08-06 09:44:50|15168.3|15166.3|15168.2|15166.2|15168.3|15166.3|15168|15166|2
1628243100000|2021-08-06 09:45:00|15168.1|15166.1|15167.1|15165.1|15168.1|15166.1|15166.8|15164.8|26
1628243110000|2021-08-06 09:45:10|15167.2|15165.2|15167.1|15165.1|15167.3|15165.3|15167|15165|2
1628243120000|2021-08-06 09:45:20|15167.2|15165.2|15166.5|15164.5|15167.3|15165.3|15166.3|15164.3|2
1628243130000|2021-08-06 09:45:30|15166.6|15164.6|15166.6|15164.6|15166.6|15164.6|15166.3|15164.3|2
1628243140000|2021-08-06 09:45:40|15166.7|15164.7|15166.3|15164.3|15166.7|15164.7|15166.3|15164.3|2
1628243150000|2021-08-06 09:45:50|15166.5|15164.5|15167.1|15165.1|15167.2|15165.2|15166.5|15164.5|7
1628243160000|2021-08-06 09:46:00|15167.2|15165.2|15167.3|15165.3|15167.5|15165.5|15167.1|15165.1|1
1628243170000|2021-08-06 09:46:10|15167.2|15165.2|15166.6|15164.6|15167.2|15165.2|15166.3|15164.3|6
1628243180000|2021-08-06 09:46:20|15166.5|15164.5|15166.6|15164.6|15167|15165|15166.5|15164.5|1
1628243190000|2021-08-06 09:46:30|15166.5|15164.5|15166.6|15164.6|15166.6|15164.6|15166.5|15164.5|0
1628243200000|2021-08-06 09:46:40|15166.7|15164.7|15166.8|15164.8|15166.8|15164.8|15166.5|15164.5|0
1628243210000|2021-08-06 09:46:50|15167.1|15165.1|15166.6|15164.6|15167.1|15165.1|15166.6|15164.6|1
1628243220000|2021-08-06 09:47:00|15166.5|15164.5|15167.1|15165.1|15167.1|15165.1|15166.5|15164.5|0
1628243230000|2021-08-06 09:47:10|15167|15165|15167.3|15165.3|15167.3|15165.3|15167|15165|2
1628243240000|2021-08-06 09:47:20|15167.1|15165.1|15167.3|15165.3|15167.3|15165.3|15167.1|15165.1|1
1628243250000|2021-08-06 09:47:30|15167.2|15165.2|15166.8|15164.8|15167.5|15165.5|15166.8|15164.8|2
1628243270000|2021-08-06 09:47:50|15167|15165|15167.1|15165.1|15167.7|15165.7|15167|15165|6
1628243280000|2021-08-06 09:48:00|15167|15165|15166.8|15164.8|15167.3|15165.3|15166.7|15164.7|3
1628243290000|2021-08-06 09:48:10|15166.7|15164.7|15166.1|15164.1|15166.7|15164.7|15166|15164|10
1628243300000|2021-08-06 09:48:20|15166|15164|15166.1|15164.1|15166.1|15164.1|15165.8|15163.8|3
1628243310000|2021-08-06 09:48:30|15166|15164|15166.3|15164.3|15166.3|15164.3|15165.8|15163.8|3
1628243320000|2021-08-06 09:48:40|15166.2|15164.2|15165.8|15163.8|15166.2|15164.2|15165.8|15163.8|4
1628243330000|2021-08-06 09:48:50|15166|15164|15165.3|15163.3|15166|15164|15165.1|15163.1|17
1628243340000|2021-08-06 09:49:00|15165.2|15163.2|15165.1|15163.1|15165.6|15163.6|15165.1|15163.1|6
1628243350000|2021-08-06 09:49:10|15165.2|15163.2|15164.8|15162.8|15165.3|15163.3|15164.8|15162.8|4
1628243360000|2021-08-06 09:49:20|15164.7|15162.7|15164.6|15162.6|15165.3|15163.3|15164.6|15162.6|15
1628243370000|2021-08-06 09:49:30|15164.7|15162.7|15164.8|15162.8|15165.2|15163.2|15164.6|15162.6|2
1628243380000|2021-08-06 09:49:40|15165|15163|15165.1|15163.1|15165.2|15163.2|15164.8|15162.8|2
1628243390000|2021-08-06 09:49:50|15165.2|15163.2|15165.2|15163.2|15165.2|15163.2|15164.8|15162.8|7
1628243400000|2021-08-06 09:50:00|15165.1|15163.1|15164.8|15162.8|15165.2|15163.2|15164.6|15162.6|2
1628243410000|2021-08-06 09:50:10|15165.1|15163.1|15166.1|15164.1|15166.6|15164.6|15164.8|15162.8|8
1628243420000|2021-08-06 09:50:20|15166.2|15164.2|15166.8|15164.8|15167.1|15165.1|15166.1|15164.1|4
1628243430000|2021-08-06 09:50:30|15166.7|15164.7|15166.8|15164.8|15167|15165|15166.7|15164.7|2
1628243440000|2021-08-06 09:50:40|15166.7|15164.7|15166.6|15164.6|15167.1|15165.1|15166.5|15164.5|3
1628243450000|2021-08-06 09:50:50|15166.7|15164.7|15166.6|15164.6|15166.8|15164.8|15166.6|15164.6|0
1628243460000|2021-08-06 09:51:00|15166.7|15164.7|15166.6|15164.6|15166.8|15164.8|15166.5|15164.5|1
1628243470000|2021-08-06 09:51:10|15166.5|15164.5|15165.7|15163.7|15166.7|15164.7|15165.7|15163.7|4
1628243480000|2021-08-06 09:51:20|15165.6|15163.6|15166.1|15164.1|15166.2|15164.2|15165.6|15163.6|2
1628243490000|2021-08-06 09:51:30|15165.8|15163.8|15165.3|15163.3|15165.8|15163.8|15165.3|15163.3|2
1628243500000|2021-08-06 09:51:40|15165.1|15163.1|15165.6|15163.6|15165.7|15163.7|15165.1|15163.1|11
1628243510000|2021-08-06 09:51:50|15165.5|15163.5|15166.1|15164.1|15166.1|15164.1|15165.3|15163.3|2
1628243520000|2021-08-06 09:52:00|15166.3|15164.3|15166|15164|15166.3|15164.3|15165.8|15163.8|11
1628243530000|2021-08-06 09:52:10|15166.1|15164.1|15166.8|15164.8|15167|15165|15166.1|15164.1|18
1628243540000|2021-08-06 09:52:20|15166.7|15164.7|15166.1|15164.1|15166.8|15164.8|15165.8|15163.8|3
1628243550000|2021-08-06 09:52:30|15166.2|15164.2|15166.1|15164.1|15166.3|15164.3|15166|15164|0
1628243560000|2021-08-06 09:52:40|15166|15164|15165.5|15163.5|15166.1|15164.1|15165.2|15163.2|9
1628243570000|2021-08-06 09:52:50|15165.6|15163.6|15165.8|15163.8|15166.1|15164.1|15165.6|15163.6|8
1628243580000|2021-08-06 09:53:00|15166|15164|15165.8|15163.8|15166.1|15164.1|15165.7|15163.7|8
1628243590000|2021-08-06 09:53:10|15165.7|15163.7|15165.3|15163.3|15165.8|15163.8|15165.3|15163.3|8
1628243600000|2021-08-06 09:53:20|15165.5|15163.5|15165.6|15163.6|15166|15164|15165.2|15163.2|4
1628243610000|2021-08-06 09:53:30|15165.7|15163.7|15165.6|15163.6|15165.8|15163.8|15165.3|15163.3|5
1628243620000|2021-08-06 09:53:40|15165.5|15163.5|15165.3|15163.3|15165.7|15163.7|15165.3|15163.3|5
1628243630000|2021-08-06 09:53:50|15165.5|15163.5|15165.7|15163.7|15165.7|15163.7|15165.1|15163.1|2
1628243640000|2021-08-06 09:54:00|15165.6|15163.6|15165.3|15163.3|15165.6|15163.6|15164.6|15162.6|11
1628243650000|2021-08-06 09:54:10|15165.1|15163.1|15165.3|15163.3|15165.3|15163.3|15165|15163|6
1628243660000|2021-08-06 09:54:20|15165.5|15163.5|15165.3|15163.3|15165.6|15163.6|15165.2|15163.2|4
1628243670000|2021-08-06 09:54:30|15165.2|15163.2|15165.3|15163.3|15165.6|15163.6|15165|15163|4
1628243680000|2021-08-06 09:54:40|15165.2|15163.2|15165.3|15163.3|15165.6|15163.6|15165.2|15163.2|1
1628243690000|2021-08-06 09:54:50|15165.5|15163.5|15165.2|15163.2|15165.6|15163.6|15164.7|15162.7|5
1628243700000|2021-08-06 09:55:00|15165.1|15163.1|15164.6|15162.6|15165.1|15163.1|15164.5|15162.5|8
1628243710000|2021-08-06 09:55:10|15164.7|15162.7|15165.1|15163.1|15165.2|15163.2|15164.6|15162.6|1
1628243720000|2021-08-06 09:55:20|15165.2|15163.2|15165.2|15163.2|15165.7|15163.7|15164.7|15162.7|15
1628243730000|2021-08-06 09:55:30|15165.3|15163.3|15164.8|15162.8|15165.5|15163.5|15164.7|15162.7|1
1628243740000|2021-08-06 09:55:40|15164.6|15162.6|15165.1|15163.1|15165.2|15163.2|15164.6|15162.6|0
1628243750000|2021-08-06 09:55:50|15165.2|15163.2|15165.3|15163.3|15165.3|15163.3|15164.8|15162.8|3
1628243760000|2021-08-06 09:56:00|15165.5|15163.5|15164.8|15162.8|15165.5|15163.5|15164.8|15162.8|0
1628243770000|2021-08-06 09:56:10|15165|15163|15164.8|15162.8|15165.1|15163.1|15164.8|15162.8|9
1628243780000|2021-08-06 09:56:20|15165|15163|15165.3|15163.3|15165.3|15163.3|15164.8|15162.8|3
1628243790000|2021-08-06 09:56:30|15165.2|15163.2|15165.6|15163.6|15165.6|15163.6|15165.2|15163.2|4
1628243800000|2021-08-06 09:56:40|15165.5|15163.5|15165.6|15163.6|15165.8|15163.8|15165.2|15163.2|5
1628243810000|2021-08-06 09:56:50|15165.7|15163.7|15165.7|15163.7|15165.8|15163.8|15165.2|15163.2|6
1628243820000|2021-08-06 09:57:00|15165.6|15163.6|15165.3|15163.3|15165.6|15163.6|15165.2|15163.2|4
1628243830000|2021-08-06 09:57:10|15165.5|15163.5|15164.7|15162.7|15165.6|15163.6|15164.7|15162.7|5
1628243840000|2021-08-06 09:57:20|15164.8|15162.8|15164.2|15162.2|15165.1|15163.1|15164.1|15162.1|11
1628243850000|2021-08-06 09:57:30|15164.1|15162.1|15164.1|15162.1|15164.3|15162.3|15163.8|15161.8|5
1628243860000|2021-08-06 09:57:40|15164.2|15162.2|15164.1|15162.1|15164.3|15162.3|15164.1|15162.1|0
1628243870000|2021-08-06 09:57:50|15164.2|15162.2|15164.2|15162.2|15164.2|15162.2|15164.2|15162.2|0
1628243880000|2021-08-06 09:58:00|15164.1|15162.1|15163.6|15161.6|15164.1|15162.1|15163.6|15161.6|3
1628243890000|2021-08-06 09:58:10|15163.5|15161.5|15163.6|15161.6|15163.8|15161.8|15163.3|15161.3|10
1628243900000|2021-08-06 09:58:20|15163.7|15161.7|15163.6|15161.6|15164|15162|15163.3|15161.3|1
1628243910000|2021-08-06 09:58:30|15163.5|15161.5|15163.8|15161.8|15163.8|15161.8|15163.3|15161.3|0
1628243920000|2021-08-06 09:58:40|15163.7|15161.7|15163.8|15161.8|15163.8|15161.8|15163.7|15161.7|1
1628243930000|2021-08-06 09:58:50|15164|15162|15164.6|15162.6|15164.6|15162.6|15164|15162|5
1628243940000|2021-08-06 09:59:00|15164.7|15162.7|15165.3|15163.3|15165.3|15163.3|15164.7|15162.7|5
1628243950000|2021-08-06 09:59:10|15165.2|15163.2|15165.3|15163.3|15165.5|15163.5|15165.1|15163.1|5
1628243960000|2021-08-06 09:59:20|15165.2|15163.2|15165.8|15163.8|15165.8|15163.8|15164.7|15162.7|3
1628243970000|2021-08-06 09:59:30|15165.7|15163.7|15164.2|15162.2|15165.7|15163.7|15164.2|15162.2|2
1628243980000|2021-08-06 09:59:40|15164.3|15162.3|15165.2|15163.2|15165.2|15163.2|15164.2|15162.2|2
1628243990000|2021-08-06 09:59:50|15165.3|15163.3|15165.3|15163.3|15165.5|15163.5|15164.8|15162.8|1
1628244000000|2021-08-06 10:00:00|15165.2|15163.2|15164.1|15162.1|15165.3|15163.3|15164.1|15162.1|13
1628244010000|2021-08-06 10:00:10|15164|15162|15163.7|15161.7|15164|15162|15163.3|15161.3|6
1628244020000|2021-08-06 10:00:20|15163.6|15161.6|15164.1|15162.1|15164.3|15162.3|15163.3|15161.3|4
1628244030000|2021-08-06 10:00:30|15164.6|15162.6|15164.5|15162.5|15164.8|15162.8|15164.5|15162.5|6
1628244040000|2021-08-06 10:00:40|15164.6|15162.6|15164.8|15162.8|15165.1|15163.1|15164.6|15162.6|1
1628244050000|2021-08-06 10:00:50|15164.7|15162.7|15165.2|15163.2|15165.2|15163.2|15164.7|15162.7|2
1628244060000|2021-08-06 10:01:00|15165.1|15163.1|15164.5|15162.5|15165.1|15163.1|15164.5|15162.5|8
1628244070000|2021-08-06 10:01:10|15164.3|15162.3|15164.6|15162.6|15164.8|15162.8|15164.2|15162.2|1
1628244080000|2021-08-06 10:01:20|15164.7|15162.7|15164.3|15162.3|15164.8|15162.8|15164.3|15162.3|0
1628244090000|2021-08-06 10:01:30|15164.5|15162.5|15164.6|15162.6|15164.7|15162.7|15164.5|15162.5|0
1628244100000|2021-08-06 10:01:40|15164.7|15162.7|15164.8|15162.8|15164.8|15162.8|15164.6|15162.6|0
1628244110000|2021-08-06 10:01:50|15164.7|15162.7|15164.6|15162.6|15165|15163|15164.6|15162.6|0
1628244120000|2021-08-06 10:02:00|15164.7|15162.7|15164.8|15162.8|15164.8|15162.8|15164.6|15162.6|0
1628244130000|2021-08-06 10:02:10|15164.7|15162.7|15164.8|15162.8|15164.8|15162.8|15164.6|15162.6|0
1628244140000|2021-08-06 10:02:20|15164.7|15162.7|15164.6|15162.6|15164.8|15162.8|15164.5|15162.5|2
1628244160000|2021-08-06 10:02:40|15164.7|15162.7|15164.7|15162.7|15164.8|15162.8|15164.6|15162.6|1
1628244170000|2021-08-06 10:02:50|15164.6|15162.6|15164.6|15162.6|15164.6|15162.6|15164.6|15162.6|2
1628244180000|2021-08-06 10:03:00|15164.8|15162.8|15164.3|15162.3|15164.8|15162.8|15164.3|15162.3|14
1628244190000|2021-08-06 10:03:10|15164.5|15162.5|15164.2|15162.2|15164.5|15162.5|15164.1|15162.1|0
1628244200000|2021-08-06 10:03:20|15164.1|15162.1|15164.1|15162.1|15164.3|15162.3|15164|15162|1
1628244210000|2021-08-06 10:03:30|15164.2|15162.2|15164.1|15162.1|15164.6|15162.6|15164.1|15162.1|2
1628244220000|2021-08-06 10:03:40|15164.2|15162.2|15164.1|15162.1|15164.3|15162.3|15163.8|15161.8|1
1628244230000|2021-08-06 10:03:50|15164.6|15162.6|15164.6|15162.6|15164.6|15162.6|15164.3|15162.3|2
1628244240000|2021-08-06 10:04:00|15164.7|15162.7|15165.1|15163.1|15165.1|15163.1|15164.7|15162.7|10
1628244250000|2021-08-06 10:04:10|15165.2|15163.2|15164.8|15162.8|15165.2|15163.2|15164.6|15162.6|7
1628244260000|2021-08-06 10:04:20|15165|15163|15164.8|15162.8|15165|15163|15164.8|15162.8|3
1628244270000|2021-08-06 10:04:30|15165|15163|15165.3|15163.3|15165.6|15163.6|15164.8|15162.8|11
1628244280000|2021-08-06 10:04:40|15165.2|15163.2|15165.6|15163.6|15165.7|15163.7|15165.2|15163.2|2
1628244290000|2021-08-06 10:04:50|15165.7|15163.7|15165.3|15163.3|15165.8|15163.8|15165.1|15163.1|4
1628244300000|2021-08-06 10:05:00|15165.5|15163.5|15165.2|15163.2|15165.7|15163.7|15165.2|15163.2|3
1628244310000|2021-08-06 10:05:10|15165.1|15163.1|15164.8|15162.8|15165.1|15163.1|15164.6|15162.6|2
1628244320000|2021-08-06 10:05:20|15164.7|15162.7|15164.6|15162.6|15165|15163|15164.6|15162.6|3
1628244330000|2021-08-06 10:05:30|15164.7|15162.7|15164.6|15162.6|15164.8|15162.8|15164.6|15162.6|2
1628244340000|2021-08-06 10:05:40|15164.5|15162.5|15164.7|15162.7|15164.7|15162.7|15164.5|15162.5|7
1628244350000|2021-08-06 10:05:50|15164.6|15162.6|15164.6|15162.6|15164.7|15162.7|15164.5|15162.5|2
1628244360000|2021-08-06 10:06:00|15164.5|15162.5|15164|15162|15164.5|15162.5|15163.7|15161.7|23
1628244370000|2021-08-06 10:06:10|15163.8|15161.8|15163.8|15161.8|15163.8|15161.8|15163.7|15161.7|1
1628244380000|2021-08-06 10:06:20|15164|15162|15163.8|15161.8|15164.2|15162.2|15163.7|15161.7|1
1628244390000|2021-08-06 10:06:30|15164|15162|15162.6|15160.6|15164|15162|15162.6|15160.6|15
1628244400000|2021-08-06 10:06:40|15162.7|15160.7|15161.8|15159.8|15162.7|15160.7|15160.8|15158.8|52
1628244410000|2021-08-06 10:06:50|15161.5|15159.5|15160.8|15158.8|15161.5|15159.5|15160.6|15158.6|10
1628244420000|2021-08-06 10:07:00|15161|15159|15160.8|15158.8|15161.1|15159.1|15160.5|15158.5|6
1628244430000|2021-08-06 10:07:10|15160.7|15158.7|15161|15159|15161|15159|15160.7|15158.7|2
1628244440000|2021-08-06 10:07:20|15160.8|15158.8|15161.6|15159.6|15161.7|15159.7|15160.8|15158.8|11
1628244450000|2021-08-06 10:07:30|15161.5|15159.5|15161.2|15159.2|15161.7|15159.7|15161.2|15159.2|10
1628244460000|2021-08-06 10:07:40|15161.3|15159.3|15160.6|15158.6|15161.3|15159.3|15160.6|15158.6|13
1628244470000|2021-08-06 10:07:50|15160.5|15158.5|15159.2|15157.2|15160.5|15158.5|15158.7|15156.7|62
1628244480000|2021-08-06 10:08:00|15159.1|15157.1|15160.3|15158.3|15160.5|15158.5|15158.8|15156.8|26
1628244490000|2021-08-06 10:08:10|15160.1|15158.1|15159.6|15157.6|15160.3|15158.3|15159.6|15157.6|17
1628244500000|2021-08-06 10:08:20|15159.7|15157.7|15160.5|15158.5|15160.5|15158.5|15159.7|15157.7|13
1628244510000|2021-08-06 10:08:30|15160.1|15158.1|15160.2|15158.2|15160.2|15158.2|15159.8|15157.8|27
1628244520000|2021-08-06 10:08:40|15160|15158|15160.1|15158.1|15160.2|15158.2|15160|15158|12
1628244530000|2021-08-06 10:08:50|15160.2|15158.2|15160.6|15158.6|15160.6|15158.6|15160.2|15158.2|5
1628244540000|2021-08-06 10:09:00|15160.5|15158.5|15159.2|15157.2|15160.6|15158.6|15159.2|15157.2|17
1628244550000|2021-08-06 10:09:10|15159.1|15157.1|15158.3|15156.3|15159.1|15157.1|15157.6|15155.6|40
1628244560000|2021-08-06 10:09:20|15158.5|15156.5|15159.1|15157.1|15159.6|15157.6|15158.3|15156.3|8
1628244570000|2021-08-06 10:09:30|15159.2|15157.2|15159.1|15157.1|15159.3|15157.3|15159|15157|1
1628244580000|2021-08-06 10:09:40|15159.2|15157.2|15158.5|15156.5|15159.5|15157.5|15158.3|15156.3|7
1628244590000|2021-08-06 10:09:50|15158.3|15156.3|15157.6|15155.6|15158.7|15156.7|15156.5|15154.5|54
1628244600000|2021-08-06 10:10:00|15157.3|15155.3|15157.8|15155.8|15157.8|15155.8|15157.3|15155.3|14
1628244610000|2021-08-06 10:10:10|15158|15156|15157.8|15155.8|15158.3|15156.3|15157.8|15155.8|8
1628244620000|2021-08-06 10:10:20|15158.1|15156.1|15158.1|15156.1|15158.7|15156.7|15158.1|15156.1|10
1628244630000|2021-08-06 10:10:30|15158.2|15156.2|15156.8|15154.8|15158.6|15156.6|15156.8|15154.8|25
1628244640000|2021-08-06 10:10:40|15156|15154|15156.1|15154.1|15156.3|15154.3|15155.8|15153.8|36
1628244650000|2021-08-06 10:10:50|15156.2|15154.2|15157.1|15155.1|15157.3|15155.3|15156.2|15154.2|17
1628244660000|2021-08-06 10:11:00|15157|15155|15156.6|15154.6|15157.3|15155.3|15156.5|15154.5|13
1628244670000|2021-08-06 10:11:10|15156.7|15154.7|15157.8|15155.8|15157.8|15155.8|15156.7|15154.7|9
1628244680000|2021-08-06 10:11:20|15157.7|15155.7|15157.7|15155.7|15158.2|15156.2|15157.6|15155.6|13
1628244690000|2021-08-06 10:11:30|15157.6|15155.6|15157.8|15155.8|15158|15156|15157.2|15155.2|10
1628244700000|2021-08-06 10:11:40|15158|15156|15158.1|15156.1|15158.6|15156.6|15157.3|15155.3|9
1628244710000|2021-08-06 10:11:50|15158.2|15156.2|15159.1|15157.1|15159.1|15157.1|15158.2|15156.2|10
1628244720000|2021-08-06 10:12:00|15159.2|15157.2|15159.3|15157.3|15159.7|15157.7|15159.1|15157.1|17
1628244730000|2021-08-06 10:12:10|15159.1|15157.1|15159|15157|15159.2|15157.2|15158.5|15156.5|8
1628244740000|2021-08-06 10:12:20|15159.1|15157.1|15158.8|15156.8|15159.5|15157.5|15158.8|15156.8|16
1628244750000|2021-08-06 10:12:30|15159|15157|15158.3|15156.3|15159.1|15157.1|15158.1|15156.1|27
1628244760000|2021-08-06 10:12:40|15158.2|15156.2|15159.6|15157.6|15159.6|15157.6|15158.2|15156.2|7
1628244770000|2021-08-06 10:12:50|15159.7|15157.7|15159.8|15157.8|15160|15158|15159.6|15157.6|6
1628244780000|2021-08-06 10:13:00|15159.7|15157.7|15159.5|15157.5|15159.7|15157.7|15159.5|15157.5|4
1628244790000|2021-08-06 10:13:10|15159.1|15157.1|15159.8|15157.8|15159.8|15157.8|15159.1|15157.1|6
1628244800000|2021-08-06 10:13:20|15160|15158|15160.3|15158.3|15160.7|15158.7|15160|15158|15
1628244810000|2021-08-06 10:13:30|15160.5|15158.5|15160.8|15158.8|15160.8|15158.8|15160.3|15158.3|4
1628244820000|2021-08-06 10:13:40|15160.7|15158.7|15160.8|15158.8|15161|15159|15160.6|15158.6|2
1628244830000|2021-08-06 10:13:50|15160.7|15158.7|15160.1|15158.1|15161.3|15159.3|15160.1|15158.1|22
1628244840000|2021-08-06 10:14:00|15160.3|15158.3|15159.8|15157.8|15160.5|15158.5|15159.6|15157.6|15
1628244850000|2021-08-06 10:14:10|15160.3|15158.3|15160.6|15158.6|15161|15159|15160.2|15158.2|9
1628244860000|2021-08-06 10:14:20|15160.7|15158.7|15161.6|15159.6|15162.2|15160.2|15160.7|15158.7|23
1628244870000|2021-08-06 10:14:30|15161.7|15159.7|15161.8|15159.8|15162|15160|15161.5|15159.5|9
1628244880000|2021-08-06 10:14:40|15161.7|15159.7|15161.6|15159.6|15161.8|15159.8|15161.6|15159.6|1
1628244890000|2021-08-06 10:14:50|15161.8|15159.8|15161.8|15159.8|15162.3|15160.3|15161.6|15159.6|18
1628244900000|2021-08-06 10:15:00|15161.7|15159.7|15161.6|15159.6|15161.8|15159.8|15161.5|15159.5|4
1628244910000|2021-08-06 10:15:10|15161.7|15159.7|15161.3|15159.3|15161.7|15159.7|15160.8|15158.8|11
1628244920000|2021-08-06 10:15:20|15161.5|15159.5|15162.1|15160.1|15162.5|15160.5|15161.5|15159.5|10
1628244930000|2021-08-06 10:15:30|15162|15160|15162.1|15160.1|15162.2|15160.2|15162|15160|6
1628244940000|2021-08-06 10:15:40|15162|15160|15161|15159|15162|15160|15160.8|15158.8|24
1628244950000|2021-08-06 10:15:50|15160.8|15158.8|15161.3|15159.3|15161.3|15159.3|15160.7|15158.7|8
1628244960000|2021-08-06 10:16:00|15161.2|15159.2|15160.8|15158.8|15161.6|15159.6|15160.8|15158.8|10
1628244970000|2021-08-06 10:16:10|15161|15159|15161.7|15159.7|15161.8|15159.8|15161|15159|13
1628244980000|2021-08-06 10:16:20|15161.8|15159.8|15161.6|15159.6|15161.8|15159.8|15161.5|15159.5|1
1628244990000|2021-08-06 10:16:30|15161.5|15159.5|15161.3|15159.3|15161.6|15159.6|15160.8|15158.8|9
1628245000000|2021-08-06 10:16:40|15161.5|15159.5|15160.3|15158.3|15161.5|15159.5|15160|15158|13
1628245010000|2021-08-06 10:16:50|15160.5|15158.5|15160.1|15158.1|15160.7|15158.7|15160|15158|5
1628245020000|2021-08-06 10:17:00|15160.2|15158.2|15159|15157|15160.2|15158.2|15159|15157|9
1628245030000|2021-08-06 10:17:10|15158.8|15156.8|15159|15157|15159.3|15157.3|15158.5|15156.5|20
1628245040000|2021-08-06 10:17:20|15159.3|15157.3|15158.1|15156.1|15159.3|15157.3|15157.7|15155.7|34
1628245050000|2021-08-06 10:17:30|15158|15156|15157.6|15155.6|15158.3|15156.3|15157.3|15155.3|14
1628245060000|2021-08-06 10:17:40|15157.5|15155.5|15157.6|15155.6|15157.6|15155.6|15157|15155|5
1628245070000|2021-08-06 10:17:50|15157.5|15155.5|15156.6|15154.6|15157.6|15155.6|15156.2|15154.2|14
1628245080000|2021-08-06 10:18:00|15156.5|15154.5|15156.5|15154.5|15156.7|15154.7|15156|15154|8
1628245090000|2021-08-06 10:18:10|15156.8|15154.8|15156.7|15154.7|15157|15155|15156.3|15154.3|13
1628245100000|2021-08-06 10:18:20|15156.3|15154.3|15156.7|15154.7|15156.7|15154.7|15156.3|15154.3|12
1628245110000|2021-08-06 10:18:30|15156.8|15154.8|15156.2|15154.2|15156.8|15154.8|15156.2|15154.2|6
1628245120000|2021-08-06 10:18:40|15156.5|15154.5|15156.5|15154.5|15156.7|15154.7|15156.5|15154.5|8
1628245130000|2021-08-06 10:18:50|15156.3|15154.3|15155.8|15153.8|15156.3|15154.3|15155.8|15153.8|10
1628245140000|2021-08-06 10:19:00|15155.7|15153.7|15155.8|15153.8|15156.2|15154.2|15155.5|15153.5|16
1628245150000|2021-08-06 10:19:10|15156|15154|15155.8|15153.8|15156.5|15154.5|15155.8|15153.8|10
1628245160000|2021-08-06 10:19:20|15155.7|15153.7|15156|15154|15156.1|15154.1|15155.7|15153.7|2
1628245170000|2021-08-06 10:19:30|15156.3|15154.3|15156.3|15154.3|15156.6|15154.6|15156.2|15154.2|6
1628245180000|2021-08-06 10:19:40|15156.5|15154.5|15157.1|15155.1|15157.2|15155.2|15156.5|15154.5|2
1628245190000|2021-08-06 10:19:50|15157.2|15155.2|15157.3|15155.3|15157.6|15155.6|15156.8|15154.8|6
1628245200000|2021-08-06 10:20:00|15157.5|15155.5|15155.6|15153.6|15157.5|15155.5|15155.5|15153.5|26
1628245210000|2021-08-06 10:20:10|15155.7|15153.7|15156.1|15154.1|15156.3|15154.3|15155.6|15153.6|6
1628245220000|2021-08-06 10:20:20|15155.6|15153.6|15155.8|15153.8|15156.1|15154.1|15155.6|15153.6|15
1628245230000|2021-08-06 10:20:30|15155.7|15153.7|15156.6|15154.6|15156.6|15154.6|15155.6|15153.6|5
1628245240000|2021-08-06 10:20:40|15156.7|15154.7|15156.3|15154.3|15157|15155|15156.3|15154.3|8
1628245250000|2021-08-06 10:20:50|15156.2|15154.2|15156.6|15154.6|15156.6|15154.6|15156|15154|3
1628245260000|2021-08-06 10:21:00|15156.5|15154.5|15157.1|15155.1|15157.1|15155.1|15156.2|15154.2|10
1628245270000|2021-08-06 10:21:10|15157.2|15155.2|15157.1|15155.1|15157.5|15155.5|15156.8|15154.8|7
1628245280000|2021-08-06 10:21:20|15157.2|15155.2|15157.6|15155.6|15157.8|15155.8|15157|15155|7
1628245290000|2021-08-06 10:21:30|15157.7|15155.7|15158|15156|15158|15156|15157.5|15155.5|6
1628245300000|2021-08-06 10:21:40|15157.7|15155.7|15157.2|15155.2|15157.7|15155.7|15157.2|15155.2|6
1628245310000|2021-08-06 10:21:50|15157.1|15155.1|15157.6|15155.6|15157.6|15155.6|15156.8|15154.8|16
1628245320000|2021-08-06 10:22:00|15157.5|15155.5|15156.8|15154.8|15157.5|15155.5|15156.8|15154.8|12
1628245330000|2021-08-06 10:22:10|15156.7|15154.7|15156.3|15154.3|15156.7|15154.7|15156|15154|10
1628245340000|2021-08-06 10:22:20|15156.2|15154.2|15156.2|15154.2|15156.5|15154.5|15156.1|15154.1|1
1628245350000|2021-08-06 10:22:30|15156|15154|15156.8|15154.8|15156.8|15154.8|15156|15154|9
1628245360000|2021-08-06 10:22:40|15157|15155|15157.3|15155.3|15157.3|15155.3|15156.3|15154.3|7
1628245370000|2021-08-06 10:22:50|15156.6|15154.6|15157.3|15155.3|15157.3|15155.3|15156.6|15154.6|5
1628245380000|2021-08-06 10:23:00|15157.2|15155.2|15156.8|15154.8|15157.3|15155.3|15156.8|15154.8|6
1628245390000|2021-08-06 10:23:10|15156.6|15154.6|15157.1|15155.1|15157.1|15155.1|15156.6|15154.6|15
1628245400000|2021-08-06 10:23:20|15157.3|15155.3|15157.1|15155.1|15157.6|15155.6|15157|15155|9
1628245410000|2021-08-06 10:23:30|15157.2|15155.2|15157.8|15155.8|15157.8|15155.8|15157.2|15155.2|6
1628245420000|2021-08-06 10:23:40|15158|15156|15158.3|15156.3|15158.3|15156.3|15157.6|15155.6|18
1628245430000|2021-08-06 10:23:50|15158.2|15156.2|15158.6|15156.6|15158.6|15156.6|15158.2|15156.2|6
1628245440000|2021-08-06 10:24:00|15158.7|15156.7|15159.6|15157.6|15159.6|15157.6|15158.5|15156.5|10
1628245450000|2021-08-06 10:24:10|15159.5|15157.5|15159.6|15157.6|15159.7|15157.7|15159.5|15157.5|16
1628245460000|2021-08-06 10:24:20|15159.7|15157.7|15159.6|15157.6|15159.7|15157.7|15159.6|15157.6|3
1628245470000|2021-08-06 10:24:30|15159.5|15157.5|15159.2|15157.2|15159.5|15157.5|15159.2|15157.2|12
1628245480000|2021-08-06 10:24:40|15158.7|15156.7|15159|15157|15159.3|15157.3|15158.7|15156.7|9
1628245490000|2021-08-06 10:24:50|15158.7|15156.7|15158.8|15156.8|15159|15157|15158.5|15156.5|2
1628245500000|2021-08-06 10:25:00|15158.7|15156.7|15158.6|15156.6|15158.8|15156.8|15158.1|15156.1|12
1628245510000|2021-08-06 10:25:10|15158.5|15156.5|15158.5|15156.5|15158.7|15156.7|15158.5|15156.5|1
1628245520000|2021-08-06 10:25:20|15158.6|15156.6|15157.6|15155.6|15158.7|15156.7|15157.6|15155.6|4
1628245530000|2021-08-06 10:25:30|15157.5|15155.5|15159.1|15157.1|15159.2|15157.2|15157.1|15155.1|17
1628245540000|2021-08-06 10:25:40|15159.2|15157.2|15159.6|15157.6|15159.7|15157.7|15159.1|15157.1|13
1628245550000|2021-08-06 10:25:50|15159.5|15157.5|15159.6|15157.6|15160|15158|15159.1|15157.1|9
1628245560000|2021-08-06 10:26:00|15159.7|15157.7|15159.6|15157.6|15160|15158|15159.1|15157.1|6
1628245570000|2021-08-06 10:26:10|15159.7|15157.7|15159.3|15157.3|15159.7|15157.7|15159.1|15157.1|2
1628245580000|2021-08-06 10:26:20|15159.2|15157.2|15159.8|15157.8|15160.2|15158.2|15159.1|15157.1|16
1628245590000|2021-08-06 10:26:30|15160|15158|15159.6|15157.6|15161.7|15159.7|15159.3|15157.3|54
1628245600000|2021-08-06 10:26:40|15159.5|15157.5|15159.3|15157.3|15159.6|15157.6|15158.7|15156.7|14
1628245610000|2021-08-06 10:26:50|15159.5|15157.5|15159.8|15157.8|15159.8|15157.8|15159.3|15157.3|1
1628245620000|2021-08-06 10:27:00|15159.7|15157.7|15159.6|15157.6|15159.7|15157.7|15159.2|15157.2|9
1628245630000|2021-08-06 10:27:10|15159.5|15157.5|15159.3|15157.3|15159.7|15157.7|15159.1|15157.1|5
1628245640000|2021-08-06 10:27:20|15159.5|15157.5|15159.6|15157.6|15159.6|15157.6|15159.3|15157.3|0
1628245650000|2021-08-06 10:27:30|15159.8|15157.8|15160.2|15158.2|15160.2|15158.2|15159.8|15157.8|3
1628245660000|2021-08-06 10:27:40|15160.6|15158.6|15159.6|15157.6|15161.1|15159.1|15159.6|15157.6|21
1628245670000|2021-08-06 10:27:50|15159.5|15157.5|15160.1|15158.1|15160.1|15158.1|15159.3|15157.3|13
1628245680000|2021-08-06 10:28:00|15159.6|15157.6|15159.3|15157.3|15159.8|15157.8|15158.8|15156.8|8
1628245690000|2021-08-06 10:28:10|15159.2|15157.2|15159.1|15157.1|15159.2|15157.2|15158.8|15156.8|5
1628245700000|2021-08-06 10:28:20|15159|15157|15158.6|15156.6|15159|15157|15158.6|15156.6|3
1628245710000|2021-08-06 10:28:30|15158.5|15156.5|15158.6|15156.6|15158.6|15156.6|15158.1|15156.1|3
1628245720000|2021-08-06 10:28:40|15158.5|15156.5|15158.6|15156.6|15158.6|15156.6|15158.1|15156.1|4
1628245730000|2021-08-06 10:28:50|15158.5|15156.5|15158.3|15156.3|15158.6|15156.6|15158.3|15156.3|2
1628245740000|2021-08-06 10:29:00|15157.8|15155.8|15157.6|15155.6|15158|15156|15157.2|15155.2|15
1628245750000|2021-08-06 10:29:10|15157.7|15155.7|15158.1|15156.1|15158.2|15156.2|15157.6|15155.6|4
1628245760000|2021-08-06 10:29:20|15158.2|15156.2|15158.3|15156.3|15158.3|15156.3|15158.2|15156.2|0
1628245770000|2021-08-06 10:29:30|15158.5|15156.5|15158.6|15156.6|15158.6|15156.6|15158.5|15156.5|2
1628245780000|2021-08-06 10:29:40|15158.5|15156.5|15157.3|15155.3|15158.6|15156.6|15157.2|15155.2|9
1628245790000|2021-08-06 10:29:50|15157.5|15155.5|15157.6|15155.6|15157.7|15155.7|15157.2|15155.2|6
1628245800000|2021-08-06 10:30:00|15157.5|15155.5|15157.6|15155.6|15157.6|15155.6|15156.6|15154.6|15
1628245810000|2021-08-06 10:30:10|15157.5|15155.5|15157.3|15155.3|15157.7|15155.7|15157|15155|2
1628245820000|2021-08-06 10:30:20|15157.5|15155.5|15157.3|15155.3|15157.6|15155.6|15157.3|15155.3|1
1628245830000|2021-08-06 10:30:30|15157.5|15155.5|15157.1|15155.1|15157.6|15155.6|15157.1|15155.1|3
1628245840000|2021-08-06 10:30:40|15157|15155|15157.1|15155.1|15157.1|15155.1|15156.8|15154.8|5
1628245850000|2021-08-06 10:30:50|15157.2|15155.2|15157.3|15155.3|15157.5|15155.5|15157.1|15155.1|1
1628245860000|2021-08-06 10:31:00|15157.5|15155.5|15156.6|15154.6|15157.6|15155.6|15156.2|15154.2|11
1628245870000|2021-08-06 10:31:10|15156.7|15154.7|15157.6|15155.6|15157.6|15155.6|15156.5|15154.5|11
1628245880000|2021-08-06 10:31:20|15157.7|15155.7|15157.8|15155.8|15158.2|15156.2|15157.7|15155.7|7
1628245890000|2021-08-06 10:31:30|15158|15156|15158.1|15156.1|15158.1|15156.1|15157.8|15155.8|2
1628245900000|2021-08-06 10:31:40|15158|15156|15158.2|15156.2|15158.5|15156.5|15157.8|15155.8|7
1628245910000|2021-08-06 10:31:50|15158.3|15156.3|15158.3|15156.3|15158.5|15156.5|15158.1|15156.1|1
1628245920000|2021-08-06 10:32:00|15158.5|15156.5|15157.8|15155.8|15158.5|15156.5|15157.8|15155.8|5
1628245930000|2021-08-06 10:32:10|15157.7|15155.7|15157.8|15155.8|15158|15156|15157.7|15155.7|2
1628245940000|2021-08-06 10:32:20|15158|15156|15157.7|15155.7|15158|15156|15157.7|15155.7|2
1628245950000|2021-08-06 10:32:30|15157.6|15155.6|15157.6|15155.6|15157.7|15155.7|15156.8|15154.8|7
1628245960000|2021-08-06 10:32:40|15157.7|15155.7|15157.6|15155.6|15157.8|15155.8|15157.3|15155.3|1
1628245980000|2021-08-06 10:33:00|15157.5|15155.5|15157.8|15155.8|15157.8|15155.8|15157|15155|7
1628245990000|2021-08-06 10:33:10|15157.3|15155.3|15157.3|15155.3|15157.6|15155.6|15157.2|15155.2|4
1628246000000|2021-08-06 10:33:20|15157.5|15155.5|15158.6|15156.6|15158.6|15156.6|15157.5|15155.5|22
1628246010000|2021-08-06 10:33:30|15158.5|15156.5|15157.8|15155.8|15158.5|15156.5|15157.7|15155.7|4
1628246020000|2021-08-06 10:33:40|15158|15156|15158.6|15156.6|15158.6|15156.6|15157.8|15155.8|6
1628246030000|2021-08-06 10:33:50|15158.5|15156.5|15158.3|15156.3|15158.7|15156.7|15158.3|15156.3|6
1628246040000|2021-08-06 10:34:00|15158.2|15156.2|15158.6|15156.6|15158.6|15156.6|15157.8|15155.8|9
1628246050000|2021-08-06 10:34:10|15158.5|15156.5|15158.3|15156.3|15158.5|15156.5|15158.1|15156.1|10
1628246060000|2021-08-06 10:34:20|15158.5|15156.5|15158.3|15156.3|15158.5|15156.5|15158.3|15156.3|0
1628246070000|2021-08-06 10:34:30|15158.5|15156.5|15158.6|15156.6|15158.7|15156.7|15158.5|15156.5|2
1628246080000|2021-08-06 10:34:40|15158.7|15156.7|15159.5|15157.5|15159.5|15157.5|15158.7|15156.7|10
1628246090000|2021-08-06 10:34:50|15159.3|15157.3|15159.3|15157.3|15159.3|15157.3|15159.2|15157.2|4
1628246100000|2021-08-06 10:35:00|15159.2|15157.2|15159.5|15157.5|15159.5|15157.5|15159.2|15157.2|2
1628246110000|2021-08-06 10:35:10|15159.3|15157.3|15159.8|15157.8|15159.8|15157.8|15159.3|15157.3|10
1628246120000|2021-08-06 10:35:20|15160|15158|15159.8|15157.8|15160|15158|15159.7|15157.7|13
1628246130000|2021-08-06 10:35:30|15159.7|15157.7|15159.8|15157.8|15160|15158|15159.7|15157.7|2
1628246140000|2021-08-06 10:35:40|15160|15158|15160.1|15158.1|15160.1|15158.1|15159.8|15157.8|4
1628246150000|2021-08-06 10:35:50|15160|15158|15159.3|15157.3|15160.1|15158.1|15159.3|15157.3|4
1628246160000|2021-08-06 10:36:00|15159.1|15157.1|15159.3|15157.3|15159.5|15157.5|15159|15157|10
1628246170000|2021-08-06 10:36:10|15159.6|15157.6|15159.1|15157.1|15159.7|15157.7|15159|15157|11
1628246180000|2021-08-06 10:36:20|15159.2|15157.2|15158.6|15156.6|15159.2|15157.2|15158.5|15156.5|5
1628246190000|2021-08-06 10:36:30|15158.7|15156.7|15158.8|15156.8|15158.8|15156.8|15158.6|15156.6|1
1628246200000|2021-08-06 10:36:40|15158.7|15156.7|15158.8|15156.8|15158.8|15156.8|15158.7|15156.7|1
1628246210000|2021-08-06 10:36:50|15159|15157|15159.2|15157.2|15159.5|15157.5|15158.8|15156.8|4
1628246220000|2021-08-06 10:37:00|15158.8|15156.8|15158.1|15156.1|15158.8|15156.8|15157.6|15155.6|19
1628246230000|2021-08-06 10:37:10|15158.3|15156.3|15158.3|15156.3|15158.6|15156.6|15158.2|15156.2|8
1628246240000|2021-08-06 10:37:20|15158.5|15156.5|15158.3|15156.3|15158.5|15156.5|15157.8|15155.8|4
1628246250000|2021-08-06 10:37:30|15158.5|15156.5|15158.3|15156.3|15158.5|15156.5|15158.3|15156.3|3
1628246260000|2021-08-06 10:37:40|15158.2|15156.2|15158.6|15156.6|15158.6|15156.6|15158.2|15156.2|8
1628246270000|2021-08-06 10:37:50|15158.7|15156.7|15158.6|15156.6|15158.7|15156.7|15158.6|15156.6|1
1628246280000|2021-08-06 10:38:00|15158.7|15156.7|15158.6|15156.6|15158.7|15156.7|15158.3|15156.3|4
1628246290000|2021-08-06 10:38:10|15158.7|15156.7|15157.3|15155.3|15158.7|15156.7|15157.2|15155.2|12
1628246300000|2021-08-06 10:38:20|15157.5|15155.5|15157.3|15155.3|15157.5|15155.5|15157.1|15155.1|0
1628246310000|2021-08-06 10:38:30|15157.2|15155.2|15156.8|15154.8|15157.2|15155.2|15156.8|15154.8|6
1628246320000|2021-08-06 10:38:40|15157|15155|15157.1|15155.1|15157.1|15155.1|15156.8|15154.8|2
1628246330000|2021-08-06 10:38:50|15157.3|15155.3|15156.5|15154.5|15157.3|15155.3|15156.3|15154.3|41
1628246340000|2021-08-06 10:39:00|15156.6|15154.6|15156.3|15154.3|15157|15155|15155.7|15153.7|42
1628246350000|2021-08-06 10:39:10|15156.5|15154.5|15156.7|15154.7|15156.7|15154.7|15156.3|15154.3|4
1628246360000|2021-08-06 10:39:20|15157.1|15155.1|15157.7|15155.7|15157.7|15155.7|15157.1|15155.1|7
1628246370000|2021-08-06 10:39:30|15158.1|15156.1|15158.1|15156.1|15158.8|15156.8|15157.8|15155.8|14
1628246380000|2021-08-06 10:39:40|15157.8|15155.8|15157.7|15155.7|15157.8|15155.8|15157.3|15155.3|4
1628246390000|2021-08-06 10:39:50|15157.8|15155.8|15156.6|15154.6|15157.8|15155.8|15156.3|15154.3|9
1628246400000|2021-08-06 10:40:00|15156.5|15154.5|15156.3|15154.3|15156.6|15154.6|15156.3|15154.3|3
1628246410000|2021-08-06 10:40:10|15156.8|15154.8|15156.8|15154.8|15156.8|15154.8|15156.6|15154.6|4
1628246420000|2021-08-06 10:40:20|15156.7|15154.7|15155.5|15153.5|15157|15155|15155.5|15153.5|13
1628246430000|2021-08-06 10:40:30|15155.7|15153.7|15155.3|15153.3|15155.7|15153.7|15155|15153|26
1628246440000|2021-08-06 10:40:40|15155.5|15153.5|15155.3|15153.3|15156|15154|15155.3|15153.3|9
1628246450000|2021-08-06 10:40:50|15155.5|15153.5|15156|15154|15156.1|15154.1|15155.3|15153.3|5
1628246460000|2021-08-06 10:41:00|15156.1|15154.1|15155.3|15153.3|15156.1|15154.1|15155.2|15153.2|11
1628246470000|2021-08-06 10:41:10|15155.6|15153.6|15155.3|15153.3|15155.6|15153.6|15155.3|15153.3|4
1628246480000|2021-08-06 10:41:20|15155.2|15153.2|15155.3|15153.3|15155.3|15153.3|15155.2|15153.2|2
1628246490000|2021-08-06 10:41:30|15155.5|15153.5|15154.8|15152.8|15155.5|15153.5|15154.8|15152.8|5
1628246500000|2021-08-06 10:41:40|15155|15153|15155.5|15153.5|15155.7|15153.7|15155|15153|1
1628246510000|2021-08-06 10:41:50|15155.3|15153.3|15155.3|15153.3|15155.7|15153.7|15155.3|15153.3|4
1628246520000|2021-08-06 10:42:00|15155.2|15153.2|15156.2|15154.2|15156.2|15154.2|15155.2|15153.2|10
1628246530000|2021-08-06 10:42:10|15156.1|15154.1|15156.6|15154.6|15156.8|15154.8|15156.1|15154.1|10
1628246540000|2021-08-06 10:42:20|15156.7|15154.7|15156.8|15154.8|15157.2|15155.2|15156.6|15154.6|6
1628246550000|2021-08-06 10:42:30|15156.7|15154.7|15156.7|15154.7|15157.1|15155.1|15156.7|15154.7|0
1628246560000|2021-08-06 10:42:40|15156.6|15154.6|15156.7|15154.7|15157.3|15155.3|15156.6|15154.6|11
1628246570000|2021-08-06 10:42:50|15156.8|15154.8|15157.3|15155.3|15157.3|15155.3|15156.7|15154.7|3
1628246580000|2021-08-06 10:43:00|15157.5|15155.5|15156.1|15154.1|15157.6|15155.6|15156.1|15154.1|28
1628246590000|2021-08-06 10:43:10|15156|15154|15156.1|15154.1|15156.2|15154.2|15155.6|15153.6|8
1628246600000|2021-08-06 10:43:20|15156|15154|15156|15154|15156|15154|15155.6|15153.6|3
1628246610000|2021-08-06 10:43:30|15156.3|15154.3|15156.3|15154.3|15156.6|15154.6|15155.8|15153.8|7
1628246620000|2021-08-06 10:43:40|15156.5|15154.5|15156.2|15154.2|15156.8|15154.8|15156|15154|4
1628246630000|2021-08-06 10:43:50|15156.1|15154.1|15156.2|15154.2|15156.2|15154.2|15155.5|15153.5|13
1628246640000|2021-08-06 10:44:00|15156.1|15154.1|15156.3|15154.3|15156.6|15154.6|15156.1|15154.1|1
1628246650000|2021-08-06 10:44:10|15156.5|15154.5|15157|15155|15157.1|15155.1|15156.5|15154.5|4
1628246660000|2021-08-06 10:44:20|15156.8|15154.8|15157.8|15155.8|15158|15156|15156.7|15154.7|20
1628246670000|2021-08-06 10:44:30|15157.7|15155.7|15157.8|15155.8|15157.8|15155.8|15157.7|15155.7|4
1628246680000|2021-08-06 10:44:40|15158|15156|15158|15156|15158.2|15156.2|15158|15156|5
1628246690000|2021-08-06 10:44:50|15158.1|15156.1|15157.8|15155.8|15158.2|15156.2|15157.8|15155.8|6
1628246700000|2021-08-06 10:45:00|15158|15156|15157.6|15155.6|15158|15156|15157.6|15155.6|3
1628246710000|2021-08-06 10:45:10|15157.3|15155.3|15157.1|15155.1|15157.3|15155.3|15156.8|15154.8|4
1628246720000|2021-08-06 10:45:20|15157|15155|15157.3|15155.3|15157.7|15155.7|15156.6|15154.6|4
1628246730000|2021-08-06 10:45:30|15157.5|15155.5|15156.8|15154.8|15157.5|15155.5|15156.8|15154.8|3
1628246740000|2021-08-06 10:45:40|15157.1|15155.1|15157.1|15155.1|15157.3|15155.3|15156.6|15154.6|32
1628246750000|2021-08-06 10:45:50|15157.2|15155.2|15157.3|15155.3|15157.3|15155.3|15157|15155|6
1628246760000|2021-08-06 10:46:00|15157.2|15155.2|15158.3|15156.3|15158.3|15156.3|15157.2|15155.2|16
1628246770000|2021-08-06 10:46:10|15158.5|15156.5|15158.3|15156.3|15159.2|15157.2|15158.3|15156.3|57
1628246780000|2021-08-06 10:46:20|15158.5|15156.5|15158|15156|15158.5|15156.5|15158|15156|7
1628246790000|2021-08-06 10:46:30|15158.1|15156.1|15158|15156|15158.1|15156.1|15157.7|15155.7|12
1628246800000|2021-08-06 10:46:40|15158.1|15156.1|15158.3|15156.3|15158.3|15156.3|15158.1|15156.1|3
1628246810000|2021-08-06 10:46:50|15158.5|15156.5|15158.8|15156.8|15158.8|15156.8|15158.5|15156.5|1
1628246820000|2021-08-06 10:47:00|15158.7|15156.7|15157.7|15155.7|15158.8|15156.8|15157.7|15155.7|0
1628246830000|2021-08-06 10:47:10|15158.3|15156.3|15158.7|15156.7|15158.7|15156.7|15158.2|15156.2|5
1628246840000|2021-08-06 10:47:20|15158.6|15156.6|15158.3|15156.3|15158.8|15156.8|15158.1|15156.1|12
1628246850000|2021-08-06 10:47:30|15158.5|15156.5|15158.7|15156.7|15158.8|15156.8|15158.3|15156.3|3
1628246860000|2021-08-06 10:47:40|15158.6|15156.6|15158.3|15156.3|15158.7|15156.7|15158.2|15156.2|6
1628246870000|2021-08-06 10:47:50|15158.8|15156.8|15159.1|15157.1|15159.1|15157.1|15158.8|15156.8|4
1628246880000|2021-08-06 10:48:00|15159|15157|15158.8|15156.8|15159.2|15157.2|15158.8|15156.8|4
1628246890000|2021-08-06 10:48:10|15159|15157|15159|15157|15159.3|15157.3|15158.8|15156.8|8
1628246900000|2021-08-06 10:48:20|15159.1|15157.1|15159.3|15157.3|15159.3|15157.3|15159.1|15157.1|1
1628246910000|2021-08-06 10:48:30|15159.5|15157.5|15158.7|15156.7|15159.5|15157.5|15158.7|15156.7|3
1628246920000|2021-08-06 10:48:40|15158.6|15156.6|15158.7|15156.7|15158.7|15156.7|15158.5|15156.5|3
1628246930000|2021-08-06 10:48:50|15158.6|15156.6|15158.8|15156.8|15159|15157|15158.6|15156.6|1
1628246940000|2021-08-06 10:49:00|15158.3|15156.3|15158.6|15156.6|15158.7|15156.7|15158.3|15156.3|3
1628246950000|2021-08-06 10:49:10|15158.7|15156.7|15159.1|15157.1|15159.3|15157.3|15158.7|15156.7|0
1628246960000|2021-08-06 10:49:20|15159.2|15157.2|15158.8|15156.8|15159.3|15157.3|15158.8|15156.8|2
1628246970000|2021-08-06 10:49:30|15159|15157|15158.1|15156.1|15159.1|15157.1|15158|15156|7
1628246980000|2021-08-06 10:49:40|15158.2|15156.2|15157.8|15155.8|15158.2|15156.2|15157.7|15155.7|3
1628246990000|2021-08-06 10:49:50|15158|15156|15158.1|15156.1|15158.3|15156.3|15158|15156|5
1628247000000|2021-08-06 10:50:00|15158.2|15156.2|15157.1|15155.1|15158.3|15156.3|15157.1|15155.1|7
1628247010000|2021-08-06 10:50:10|15157.2|15155.2|15157.3|15155.3|15157.5|15155.5|15157.2|15155.2|6
1628247020000|2021-08-06 10:50:20|15157.2|15155.2|15157.3|15155.3|15157.8|15155.8|15157.1|15155.1|10
1628247030000|2021-08-06 10:50:30|15157.5|15155.5|15157.3|15155.3|15157.6|15155.6|15157.1|15155.1|0
1628247040000|2021-08-06 10:50:40|15157.2|15155.2|15157.5|15155.5|15157.5|15155.5|15157.2|15155.2|1
1628247050000|2021-08-06 10:50:50|15157.6|15155.6|15157.6|15155.6|15157.7|15155.7|15157.5|15155.5|4
1628247060000|2021-08-06 10:51:00|15157.5|15155.5|15156.6|15154.6|15157.5|15155.5|15156.6|15154.6|6
1628247070000|2021-08-06 10:51:10|15156.5|15154.5|15156.5|15154.5|15156.5|15154.5|15156.2|15154.2|2
1628247080000|2021-08-06 10:51:20|15156.7|15154.7|15156.8|15154.8|15157.1|15155.1|15156.6|15154.6|6
1628247090000|2021-08-06 10:51:30|15157|15155|15157.1|15155.1|15157.1|15155.1|15156.7|15154.7|2
1628247100000|2021-08-06 10:51:40|15157.2|15155.2|15157.3|15155.3|15157.6|15155.6|15157.1|15155.1|5
1628247110000|2021-08-06 10:51:50|15157.2|15155.2|15157.3|15155.3|15157.3|15155.3|15157.1|15155.1|3
1628247120000|2021-08-06 10:52:00|15157.5|15155.5|15157.6|15155.6|15157.7|15155.7|15157.2|15155.2|3
1628247130000|2021-08-06 10:52:10|15157.7|15155.7|15157.8|15155.8|15158|15156|15157.6|15155.6|7
1628247140000|2021-08-06 10:52:20|15158|15156|15158.1|15156.1|15158.2|15156.2|15157.8|15155.8|0
1628247150000|2021-08-06 10:52:30|15158.2|15156.2|15158.6|15156.6|15158.6|15156.6|15158.1|15156.1|2
1628247160000|2021-08-06 10:52:40|15158.7|15156.7|15159.1|15157.1|15159.2|15157.2|15158.6|15156.6|5
1628247170000|2021-08-06 10:52:50|15159.2|15157.2|15159.2|15157.2|15159.2|15157.2|15159|15157|10
1628247180000|2021-08-06 10:53:00|15159.1|15157.1|15158.8|15156.8|15159.3|15157.3|15158.8|15156.8|10
1628247190000|2021-08-06 10:53:10|15159|15157|15158.8|15156.8|15159.1|15157.1|15158.7|15156.7|6
1628247200000|2021-08-06 10:53:20|15159|15157|15159.1|15157.1|15159.1|15157.1|15158.8|15156.8|6
1628247210000|2021-08-06 10:53:30|15159.2|15157.2|15159.3|15157.3|15159.3|15157.3|15159.1|15157.1|3
1628247220000|2021-08-06 10:53:40|15159.5|15157.5|15159.1|15157.1|15159.5|15157.5|15159.1|15157.1|7
1628247230000|2021-08-06 10:53:50|15159.2|15157.2|15159.1|15157.1|15159.2|15157.2|15158.8|15156.8|1
1628247240000|2021-08-06 10:54:00|15159.2|15157.2|15159.2|15157.2|15159.2|15157.2|15158.7|15156.7|5
1628247250000|2021-08-06 10:54:10|15159.3|15157.3|15160.1|15158.1|15160.2|15158.2|15159.3|15157.3|18
1628247260000|2021-08-06 10:54:20|15160|15158|15159.8|15157.8|15160.2|15158.2|15159.7|15157.7|5
1628247270000|2021-08-06 10:54:30|15160.2|15158.2|15160.3|15158.3|15160.5|15158.5|15160.1|15158.1|19
1628247280000|2021-08-06 10:54:40|15160.5|15158.5|15160.3|15158.3|15160.8|15158.8|15160.3|15158.3|14
1628247290000|2021-08-06 10:54:50|15160.5|15158.5|15159.3|15157.3|15160.5|15158.5|15159.3|15157.3|15
1628247300000|2021-08-06 10:55:00|15160.1|15158.1|15159|15157|15160.5|15158.5|15158.8|15156.8|19
1628247310000|2021-08-06 10:55:10|15159.3|15157.3|15159.2|15157.2|15159.3|15157.3|15159|15157|5
1628247320000|2021-08-06 10:55:20|15159.3|15157.3|15159|15157|15159.3|15157.3|15158.3|15156.3|17
1628247330000|2021-08-06 10:55:30|15159.1|15157.1|15159.8|15157.8|15159.8|15157.8|15159|15157|10
1628247340000|2021-08-06 10:55:40|15160|15158|15159.8|15157.8|15160.1|15158.1|15159.8|15157.8|8
1628247350000|2021-08-06 10:55:50|15160|15158|15159.7|15157.7|15160.1|15158.1|15159.6|15157.6|30
1628247360000|2021-08-06 10:56:00|15159.8|15157.8|15159.1|15157.1|15159.8|15157.8|15159|15157|5
1628247370000|2021-08-06 10:56:10|15159.2|15157.2|15159.5|15157.5|15159.6|15157.6|15159.1|15157.1|3
1628247380000|2021-08-06 10:56:20|15159.6|15157.6|15159.1|15157.1|15159.8|15157.8|15159.1|15157.1|9
1628247390000|2021-08-06 10:56:30|15158.8|15156.8|15158.8|15156.8|15159|15157|15158.7|15156.7|5
1628247400000|2021-08-06 10:56:40|15158.7|15156.7|15159|15157|15159.5|15157.5|15158.7|15156.7|9
1628247410000|2021-08-06 10:56:50|15158.7|15156.7|15159|15157|15159|15157|15158.7|15156.7|3
1628247420000|2021-08-06 10:57:00|15158.8|15156.8|15158.7|15156.7|15159|15157|15158.5|15156.5|1
1628247430000|2021-08-06 10:57:10|15158.6|15156.6|15159.1|15157.1|15159.1|15157.1|15158.6|15156.6|1
1628247440000|2021-08-06 10:57:20|15158.6|15156.6|15158.8|15156.8|15159.1|15157.1|15158.6|15156.6|8
1628247450000|2021-08-06 10:57:30|15158.7|15156.7|15159.1|15157.1|15159.1|15157.1|15158.5|15156.5|1
1628247460000|2021-08-06 10:57:40|15159.2|15157.2|15159.1|15157.1|15159.3|15157.3|15158.8|15156.8|0
1628247470000|2021-08-06 10:57:50|15159.2|15157.2|15159.3|15157.3|15159.5|15157.5|15159.1|15157.1|1
1628247480000|2021-08-06 10:58:00|15159.5|15157.5|15159.6|15157.6|15159.6|15157.6|15159.3|15157.3|1
1628247490000|2021-08-06 10:58:10|15159.7|15157.7|15159.2|15157.2|15159.7|15157.7|15159.2|15157.2|1
1628247500000|2021-08-06 10:58:20|15159.6|15157.6|15159.6|15157.6|15159.8|15157.8|15159.6|15157.6|2
1628247510000|2021-08-06 10:58:30|15159.7|15157.7|15159.6|15157.6|15159.8|15157.8|15159.6|15157.6|0
1628247520000|2021-08-06 10:58:40|15159.8|15157.8|15159.8|15157.8|15160.1|15158.1|15159.6|15157.6|2
1628247530000|2021-08-06 10:58:50|15159.7|15157.7|15160.1|15158.1|15160.1|15158.1|15159.6|15157.6|2
1628247540000|2021-08-06 10:59:00|15160|15158|15159.8|15157.8|15160.1|15158.1|15159.8|15157.8|0
1628247550000|2021-08-06 10:59:10|15160|15158|15160|15158|15160|15158|15160|15158|0
1628247560000|2021-08-06 10:59:20|15160.1|15158.1|15159.6|15157.6|15160.1|15158.1|15159.6|15157.6|5
1628247570000|2021-08-06 10:59:30|15159.1|15157.1|15158.8|15156.8|15159.3|15157.3|15158.6|15156.6|17
1628247580000|2021-08-06 10:59:40|15158.7|15156.7|15158.1|15156.1|15158.7|15156.7|15158|15156|7
1628247590000|2021-08-06 10:59:50|15158|15156|15159.5|15157.5|15159.5|15157.5|15157.7|15155.7|19
1628247600000|2021-08-06 11:00:00|15159.6|15157.6|15159.1|15157.1|15159.8|15157.8|15159.1|15157.1|20
1628247610000|2021-08-06 11:00:10|15159.2|15157.2|15159.3|15157.3|15159.6|15157.6|15159.2|15157.2|0
1628247620000|2021-08-06 11:00:20|15159.5|15157.5|15159.1|15157.1|15159.8|15157.8|15158.8|15156.8|3
1628247630000|2021-08-06 11:00:30|15159.2|15157.2|15159.1|15157.1|15159.2|15157.2|15159.1|15157.1|0
1628247640000|2021-08-06 11:00:40|15159.6|15157.6|15159.6|15157.6|15159.8|15157.8|15159.3|15157.3|8
1628247650000|2021-08-06 11:00:50|15159.7|15157.7|15160.3|15158.3|15160.3|15158.3|15159.7|15157.7|4
1628247660000|2021-08-06 11:01:00|15160.2|15158.2|15160.3|15158.3|15160.8|15158.8|15160.2|15158.2|11
1628247670000|2021-08-06 11:01:10|15160.2|15158.2|15160.7|15158.7|15160.8|15158.8|15160.2|15158.2|5
1628247680000|2021-08-06 11:01:20|15161|15159|15161.1|15159.1|15161.5|15159.5|15160.7|15158.7|23
1628247690000|2021-08-06 11:01:30|15161|15159|15161.1|15159.1|15161.6|15159.6|15160.8|15158.8|9
1628247700000|2021-08-06 11:01:40|15161|15159|15161.3|15159.3|15161.5|15159.5|15160.8|15158.8|15
1628247710000|2021-08-06 11:01:50|15161.5|15159.5|15161.7|15159.7|15161.7|15159.7|15161.3|15159.3|8
1628247720000|2021-08-06 11:02:00|15161.6|15159.6|15161.8|15159.8|15161.8|15159.8|15161.6|15159.6|2
1628247730000|2021-08-06 11:02:10|15161.7|15159.7|15161.6|15159.6|15161.7|15159.7|15161.2|15159.2|11
1628247740000|2021-08-06 11:02:20|15161.8|15159.8|15161.3|15159.3|15162.1|15160.1|15161.3|15159.3|34
1628247750000|2021-08-06 11:02:30|15160.7|15158.7|15159.8|15157.8|15161.1|15159.1|15159.8|15157.8|36
1628247760000|2021-08-06 11:02:40|15160.1|15158.1|15160.5|15158.5|15160.5|15158.5|15160.1|15158.1|9
1628247770000|2021-08-06 11:02:50|15160.3|15158.3|15161.1|15159.1|15161.1|15159.1|15160.3|15158.3|28
1628247780000|2021-08-06 11:03:00|15161|15159|15160.6|15158.6|15161.2|15159.2|15160.6|15158.6|2
1628247790000|2021-08-06 11:03:10|15160.8|15158.8|15160.8|15158.8|15160.8|15158.8|15160.8|15158.8|1
1628247800000|2021-08-06 11:03:20|15160.7|15158.7|15160.7|15158.7|15160.8|15158.8|15160.6|15158.6|0
1628247810000|2021-08-06 11:03:30|15160.8|15158.8|15160.6|15158.6|15160.8|15158.8|15160.6|15158.6|0
1628247820000|2021-08-06 11:03:40|15160.5|15158.5|15160.3|15158.3|15160.5|15158.5|15160.3|15158.3|2
1628247830000|2021-08-06 11:03:50|15160.5|15158.5|15160.8|15158.8|15160.8|15158.8|15160.1|15158.1|10
1628247840000|2021-08-06 11:04:00|15161|15159|15161.3|15159.3|15161.5|15159.5|15160.8|15158.8|7
1628247850000|2021-08-06 11:04:10|15161.5|15159.5|15160.8|15158.8|15161.6|15159.6|15160.8|15158.8|9
1628247860000|2021-08-06 11:04:20|15160.7|15158.7|15160.8|15158.8|15161.1|15159.1|15160.7|15158.7|4
1628247870000|2021-08-06 11:04:30|15160.7|15158.7|15161.1|15159.1|15161.1|15159.1|15160.6|15158.6|1
1628247880000|2021-08-06 11:04:40|15161.2|15159.2|15161.3|15159.3|15161.5|15159.5|15161.1|15159.1|3
1628247890000|2021-08-06 11:04:50|15161.2|15159.2|15161.1|15159.1|15161.2|15159.2|15161|15159|2
1628247900000|2021-08-06 11:05:00|15161|15159|15161.1|15159.1|15161.3|15159.3|15161|15159|2
1628247910000|2021-08-06 11:05:10|15161|15159|15161.1|15159.1|15161.1|15159.1|15161|15159|9
1628247920000|2021-08-06 11:05:20|15161.2|15159.2|15162|15160|15162|15160|15161.2|15159.2|4
1628247930000|2021-08-06 11:05:30|15162.1|15160.1|15162.1|15160.1|15162.2|15160.2|15162|15160|6
1628247940000|2021-08-06 11:05:40|15162|15160|15162.1|15160.1|15162.2|15160.2|15162|15160|2
1628247950000|2021-08-06 11:05:50|15162.2|15160.2|15162.3|15160.3|15162.3|15160.3|15162.2|15160.2|6
1628247960000|2021-08-06 11:06:00|15162.2|15160.2|15162.1|15160.1|15162.3|15160.3|15162|15160|2
1628247970000|2021-08-06 11:06:10|15162|15160|15161.3|15159.3|15162|15160|15161.3|15159.3|5
1628247980000|2021-08-06 11:06:20|15161.2|15159.2|15161.1|15159.1|15161.3|15159.3|15161|15159|7
1628247990000|2021-08-06 11:06:30|15161.3|15159.3|15161.1|15159.1|15161.3|15159.3|15161.1|15159.1|3
1628248000000|2021-08-06 11:06:40|15161|15159|15161.1|15159.1|15161.2|15159.2|15161|15159|7
1628248010000|2021-08-06 11:06:50|15161.2|15159.2|15161.2|15159.2|15161.3|15159.3|15161.1|15159.1|0
1628248020000|2021-08-06 11:07:00|15161.3|15159.3|15162.2|15160.2|15162.2|15160.2|15161.1|15159.1|7
1628248030000|2021-08-06 11:07:10|15162.1|15160.1|15161.6|15159.6|15162.1|15160.1|15161.6|15159.6|7
1628248040000|2021-08-06 11:07:20|15161.5|15159.5|15161.3|15159.3|15161.5|15159.5|15161.1|15159.1|4
1628248050000|2021-08-06 11:07:30|15161.2|15159.2|15161.1|15159.1|15161.5|15159.5|15161|15159|5
1628248060000|2021-08-06 11:07:40|15161.5|15159.5|15161.8|15159.8|15161.8|15159.8|15161.5|15159.5|8
1628248070000|2021-08-06 11:07:50|15161.7|15159.7|15161.8|15159.8|15161.8|15159.8|15161.6|15159.6|0
1628248090000|2021-08-06 11:08:10|15161.7|15159.7|15162.1|15160.1|15162.1|15160.1|15161.5|15159.5|13
1628248100000|2021-08-06 11:08:20|15162.2|15160.2|15162.1|15160.1|15162.2|15160.2|15162.1|15160.1|10
1628248110000|2021-08-06 11:08:30|15162.2|15160.2|15163.6|15161.6|15163.6|15161.6|15162.1|15160.1|45
1628248120000|2021-08-06 11:08:40|15163.7|15161.7|15164.3|15162.3|15164.3|15162.3|15163.6|15161.6|25
1628248130000|2021-08-06 11:08:50|15164.5|15162.5|15164.3|15162.3|15164.7|15162.7|15164|15162|60
1628248140000|2021-08-06 11:09:00|15164.5|15162.5|15164.5|15162.5|15164.6|15162.6|15164.2|15162.2|14
1628248150000|2021-08-06 11:09:10|15164.3|15162.3|15164.8|15162.8|15165.1|15163.1|15164.3|15162.3|24
1628248160000|2021-08-06 11:09:20|15165|15163|15164.5|15162.5|15165.1|15163.1|15164.5|15162.5|6
1628248170000|2021-08-06 11:09:30|15164.6|15162.6|15164.3|15162.3|15164.6|15162.6|15163.8|15161.8|12
1628248180000|2021-08-06 11:09:40|15164.2|15162.2|15164.2|15162.2|15164.5|15162.5|15164.2|15162.2|0
1628248190000|2021-08-06 11:09:50|15163.7|15161.7|15164.1|15162.1|15164.1|15162.1|15163.7|15161.7|5
1628248200000|2021-08-06 11:10:00|15164|15162|15163.7|15161.7|15164.1|15162.1|15163.5|15161.5|14
1628248210000|2021-08-06 11:10:10|15163.8|15161.8|15164|15162|15164|15162|15163.6|15161.6|3
1628248220000|2021-08-06 11:10:20|15163.8|15161.8|15163.8|15161.8|15164|15162|15163.8|15161.8|0
1628248230000|2021-08-06 11:10:30|15163.7|15161.7|15164|15162|15164.1|15162.1|15163.6|15161.6|3
1628248240000|2021-08-06 11:10:40|15164.1|15162.1|15164.3|15162.3|15164.6|15162.6|15164|15162|2
1628248250000|2021-08-06 11:10:50|15164.5|15162.5|15164.5|15162.5|15164.7|15162.7|15164.2|15162.2|15
1628248260000|2021-08-06 11:11:00|15164.3|15162.3|15164.3|15162.3|15164.7|15162.7|15164.3|15162.3|8
1628248270000|2021-08-06 11:11:10|15164.2|15162.2|15164.1|15162.1|15164.3|15162.3|15164|15162|5
1628248280000|2021-08-06 11:11:20|15164|15162|15164.6|15162.6|15164.6|15162.6|15163.8|15161.8|6
1628248290000|2021-08-06 11:11:30|15164.3|15162.3|15164.6|15162.6|15164.7|15162.7|15164.1|15162.1|27
1628248300000|2021-08-06 11:11:40|15164.5|15162.5|15164.8|15162.8|15165|15163|15164.5|15162.5|11
1628248310000|2021-08-06 11:11:50|15164.7|15162.7|15164.8|15162.8|15165.2|15163.2|15164.7|15162.7|16
1628248320000|2021-08-06 11:12:00|15165|15163|15164.8|15162.8|15165.3|15163.3|15164.8|15162.8|7
1628248330000|2021-08-06 11:12:10|15164.7|15162.7|15164.3|15162.3|15164.8|15162.8|15164.2|15162.2|6
1628248340000|2021-08-06 11:12:20|15164.5|15162.5|15164.1|15162.1|15164.5|15162.5|15164.1|15162.1|1
1628248350000|2021-08-06 11:12:30|15164.3|15162.3|15164.6|15162.6|15164.8|15162.8|15164.3|15162.3|12
1628248360000|2021-08-06 11:12:40|15164.7|15162.7|15164.5|15162.5|15164.8|15162.8|15164.3|15162.3|0
1628248370000|2021-08-06 11:12:50|15164.6|15162.6|15164.7|15162.7|15164.7|15162.7|15164|15162|8
1628248380000|2021-08-06 11:13:00|15164.6|15162.6|15164.6|15162.6|15164.7|15162.7|15164.5|15162.5|1
1628248390000|2021-08-06 11:13:10|15164.7|15162.7|15164.2|15162.2|15164.7|15162.7|15164.2|15162.2|0
1628248400000|2021-08-06 11:13:20|15164.3|15162.3|15164.6|15162.6|15164.6|15162.6|15164.2|15162.2|2
1628248410000|2021-08-06 11:13:30|15164.8|15162.8|15164.6|15162.6|15165|15163|15164.3|15162.3|3
1628248420000|2021-08-06 11:13:40|15164.5|15162.5|15164|15162|15164.8|15162.8|15164|15162|3
1628248430000|2021-08-06 11:13:50|15163.8|15161.8|15164.1|15162.1|15164.3|15162.3|15163.8|15161.8|15
1628248440000|2021-08-06 11:14:00|15164|15162|15164.1|15162.1|15164.1|15162.1|15163.8|15161.8|4
1628248450000|2021-08-06 11:14:10|15163.8|15161.8|15163.8|15161.8|15163.8|15161.8|15163.6|15161.6|7
1628248460000|2021-08-06 11:14:20|15163.7|15161.7|15163.8|15161.8|15163.8|15161.8|15163.6|15161.6|3
1628248470000|2021-08-06 11:14:30|15163.7|15161.7|15163.6|15161.6|15163.8|15161.8|15163.3|15161.3|4
1628248480000|2021-08-06 11:14:40|15163.7|15161.7|15164|15162|15164.6|15162.6|15163.7|15161.7|10
1628248490000|2021-08-06 11:14:50|15164.1|15162.1|15163.6|15161.6|15164.2|15162.2|15163.6|15161.6|6
1628248500000|2021-08-06 11:15:00|15163.8|15161.8|15164.1|15162.1|15164.1|15162.1|15163.7|15161.7|9
1628248510000|2021-08-06 11:15:10|15164.2|15162.2|15163.1|15161.1|15164.2|15162.2|15163|15161|20
1628248520000|2021-08-06 11:15:20|15163.2|15161.2|15163.3|15161.3|15163.7|15161.7|15163.1|15161.1|3
1628248530000|2021-08-06 11:15:30|15163.2|15161.2|15163.1|15161.1|15163.3|15161.3|15163.1|15161.1|4
1628248540000|2021-08-06 11:15:40|15162.7|15160.7|15163|15161|15163.3|15161.3|15162.7|15160.7|6
1628248550000|2021-08-06 11:15:50|15163.1|15161.1|15163.3|15161.3|15163.3|15161.3|15162.8|15160.8|10
1628248560000|2021-08-06 11:16:00|15163.2|15161.2|15163.3|15161.3|15163.3|15161.3|15163|15161|3
1628248570000|2021-08-06 11:16:10|15163.6|15161.6|15163.6|15161.6|15163.8|15161.8|15163.3|15161.3|3
1628248580000|2021-08-06 11:16:20|15163.7|15161.7|15163.7|15161.7|15163.8|15161.8|15163.6|15161.6|5
1628248590000|2021-08-06 11:16:30|15163.8|15161.8|15164.6|15162.6|15164.6|15162.6|15163.7|15161.7|46
1628248600000|2021-08-06 11:16:40|15164.7|15162.7|15164.8|15162.8|15165|15163|15164.6|15162.6|5
1628248610000|2021-08-06 11:16:50|15165|15163|15165.1|15163.1|15165.3|15163.3|15164.7|15162.7|10
1628248620000|2021-08-06 11:17:00|15165|15163|15164.6|15162.6|15165.1|15163.1|15164.6|15162.6|9
1628248630000|2021-08-06 11:17:10|15164.7|15162.7|15164.8|15162.8|15165|15163|15164.7|15162.7|2
1628248640000|2021-08-06 11:17:20|15164.7|15162.7|15165.1|15163.1|15165.1|15163.1|15164.7|15162.7|2
1628248650000|2021-08-06 11:17:30|15165.2|15163.2|15165.1|15163.1|15165.2|15163.2|15165|15163|5
1628248660000|2021-08-06 11:17:40|15165|15163|15163.6|15161.6|15165|15163|15163.5|15161.5|8
1628248670000|2021-08-06 11:17:50|15163.5|15161.5|15163.8|15161.8|15163.8|15161.8|15163.3|15161.3|9
1628248680000|2021-08-06 11:18:00|15163.7|15161.7|15163.6|15161.6|15164.1|15162.1|15163.6|15161.6|9
1628248690000|2021-08-06 11:18:10|15163.7|15161.7|15163.8|15161.8|15163.8|15161.8|15163.6|15161.6|9
1628248700000|2021-08-06 11:18:20|15164|15162|15164.3|15162.3|15164.5|15162.5|15164|15162|4
1628248710000|2021-08-06 11:18:30|15164.5|15162.5|15163.8|15161.8|15164.6|15162.6|15163.8|15161.8|11
1628248720000|2021-08-06 11:18:40|15164|15162|15163.1|15161.1|15164|15162|15162.8|15160.8|15
1628248730000|2021-08-06 11:18:50|15162.6|15160.6|15162.3|15160.3|15162.8|15160.8|15162.3|15160.3|28
1628248740000|2021-08-06 11:19:00|15162.5|15160.5|15162.2|15160.2|15162.6|15160.6|15162|15160|11
1628248750000|2021-08-06 11:19:10|15162.3|15160.3|15161.8|15159.8|15162.3|15160.3|15161.7|15159.7|6
1628248760000|2021-08-06 11:19:20|15161.7|15159.7|15161.8|15159.8|15162|15160|15161.7|15159.7|7
1628248770000|2021-08-06 11:19:30|15162|15160|15161.6|15159.6|15162|15160|15161.2|15159.2|10
1628248780000|2021-08-06 11:19:40|15161.5|15159.5|15161.8|15159.8|15161.8|15159.8|15161.2|15159.2|12
1628248790000|2021-08-06 11:19:50|15161.7|15159.7|15162.1|15160.1|15162.6|15160.6|15161.7|15159.7|11
1628248800000|2021-08-06 11:20:00|15162.3|15160.3|15161.8|15159.8|15162.3|15160.3|15161.6|15159.6|11
1628248810000|2021-08-06 11:20:10|15161.7|15159.7|15162.3|15160.3|15162.3|15160.3|15161.7|15159.7|8
1628248820000|2021-08-06 11:20:20|15162.5|15160.5|15162.3|15160.3|15162.5|15160.5|15162.2|15160.2|0
1628248830000|2021-08-06 11:20:30|15162.5|15160.5|15162.8|15160.8|15162.8|15160.8|15162.3|15160.3|3
1628248840000|2021-08-06 11:20:40|15163.1|15161.1|15162.8|15160.8|15163.5|15161.5|15162.7|15160.7|14
1628248850000|2021-08-06 11:20:50|15162.7|15160.7|15162.8|15160.8|15163|15161|15162.7|15160.7|3
1628248860000|2021-08-06 11:21:00|15163|15161|15162.3|15160.3|15163|15161|15162.3|15160.3|2
1628248870000|2021-08-06 11:21:10|15162.2|15160.2|15162.2|15160.2|15162.5|15160.5|15161.8|15159.8|0
1628248880000|2021-08-06 11:21:20|15162.1|15160.1|15162.3|15160.3|15162.5|15160.5|15162|15160|5
1628248890000|2021-08-06 11:21:30|15162.5|15160.5|15162.3|15160.3|15162.5|15160.5|15162.2|15160.2|0
1628248900000|2021-08-06 11:21:40|15162.2|15160.2|15162.6|15160.6|15162.6|15160.6|15162.2|15160.2|4
1628248910000|2021-08-06 11:21:50|15162.5|15160.5|15162.6|15160.6|15162.7|15160.7|15162.3|15160.3|0
1628248920000|2021-08-06 11:22:00|15162.5|15160.5|15162.1|15160.1|15162.6|15160.6|15162|15160|6
1628248930000|2021-08-06 11:22:10|15162.2|15160.2|15162|15160|15162.2|15160.2|15162|15160|0
1628248940000|2021-08-06 11:22:20|15162.1|15160.1|15162.1|15160.1|15162.1|15160.1|15161.8|15159.8|4
1628248950000|2021-08-06 11:22:30|15162.2|15160.2|15161.6|15159.6|15162.2|15160.2|15161.6|15159.6|10
1628248960000|2021-08-06 11:22:40|15161.5|15159.5|15162.3|15160.3|15162.3|15160.3|15161.5|15159.5|13
1628248970000|2021-08-06 11:22:50|15162.5|15160.5|15162.1|15160.1|15162.6|15160.6|15162|15160|5
1628248980000|2021-08-06 11:23:00|15162.2|15160.2|15162.1|15160.1|15162.3|15160.3|15162.1|15160.1|0
1628248990000|2021-08-06 11:23:10|||||||||1
1628249000000|2021-08-06 11:23:20|15162|15160|15161.8|15159.8|15162|15160|15161.7|15159.7|1
1628249010000|2021-08-06 11:23:30|15161.7|15159.7|15161.3|15159.3|15161.8|15159.8|15161.3|15159.3|7
1628249020000|2021-08-06 11:23:40|15161.2|15159.2|15161.1|15159.1|15161.2|15159.2|15161.1|15159.1|6
1628249030000|2021-08-06 11:23:50|15161.2|15159.2|15161.2|15159.2|15161.3|15159.3|15161.1|15159.1|1
1628249040000|2021-08-06 11:24:00|15161.1|15159.1|15161.1|15159.1|15161.1|15159.1|15161|15159|4
1628249050000|2021-08-06 11:24:10|15161.2|15159.2|15161.1|15159.1|15161.2|15159.2|15160.8|15158.8|6
1628249060000|2021-08-06 11:24:20|15161.2|15159.2|15161.5|15159.5|15161.6|15159.6|15161.1|15159.1|8
1628249070000|2021-08-06 11:24:30|15161.6|15159.6|15161.5|15159.5|15161.6|15159.6|15161.5|15159.5|0
1628249080000|2021-08-06 11:24:40|15161.6|15159.6|15161.5|15159.5|15161.6|15159.6|15161.5|15159.5|1
1628249090000|2021-08-06 11:24:50|15161.6|15159.6|15162.1|15160.1|15162.1|15160.1|15161.6|15159.6|7
1628249100000|2021-08-06 11:25:00|15162.2|15160.2|15162.3|15160.3|15162.3|15160.3|15162.1|15160.1|3
1628249110000|2021-08-06 11:25:10|15162.2|15160.2|15162.3|15160.3|15162.3|15160.3|15162|15160|2
1628249120000|2021-08-06 11:25:20|15162.5|15160.5|15162.5|15160.5|15162.5|15160.5|15162.3|15160.3|0
1628249130000|2021-08-06 11:25:30|15162.6|15160.6|15162.8|15160.8|15162.8|15160.8|15162.6|15160.6|3
1628249140000|2021-08-06 11:25:40|15163|15161|15163.1|15161.1|15163.1|15161.1|15162.8|15160.8|13
1628249150000|2021-08-06 11:25:50|15163|15161|15161.6|15159.6|15163|15161|15161.3|15159.3|11
1628249160000|2021-08-06 11:26:00|15161.5|15159.5|15160.7|15158.7|15161.5|15159.5|15160.3|15158.3|51
1628249170000|2021-08-06 11:26:10|15160.6|15158.6|15160.2|15158.2|15160.6|15158.6|15160.1|15158.1|14
1628249180000|2021-08-06 11:26:20|15160.3|15158.3|15159.8|15157.8|15160.3|15158.3|15159.7|15157.7|9
1628249190000|2021-08-06 11:26:30|15159.7|15157.7|15159.8|15157.8|15160|15158|15159.3|15157.3|11
1628249200000|2021-08-06 11:26:40|15160|15158|15160.2|15158.2|15160.3|15158.3|15159.6|15157.6|7
1628249210000|2021-08-06 11:26:50|15160.3|15158.3|15160.1|15158.1|15160.5|15158.5|15160.1|15158.1|3
1628249220000|2021-08-06 11:27:00|15160|15158|15159.8|15157.8|15160|15158|15159.8|15157.8|1
1628249230000|2021-08-06 11:27:10|15159.7|15157.7|15159.3|15157.3|15160|15158|15159.3|15157.3|10
1628249240000|2021-08-06 11:27:20|15159.5|15157.5|15159.6|15157.6|15159.6|15157.6|15159.3|15157.3|0
1628249250000|2021-08-06 11:27:30|15159.5|15157.5|15159.3|15157.3|15159.6|15157.6|15159.3|15157.3|6
1628249260000|2021-08-06 11:27:40|15159.5|15157.5|15158.8|15156.8|15159.5|15157.5|15158.8|15156.8|14
1628249270000|2021-08-06 11:27:50|15159|15157|15158.8|15156.8|15159.2|15157.2|15158.8|15156.8|8
1628249280000|2021-08-06 11:28:00|15159|15157|15159.3|15157.3|15159.3|15157.3|15159|15157|12
1628249290000|2021-08-06 11:28:10|15159.2|15157.2|15159.3|15157.3|15159.3|15157.3|15159.1|15157.1|0
1628249300000|2021-08-06 11:28:20|15159.2|15157.2|15159.1|15157.1|15159.3|15157.3|15159.1|15157.1|2
1628249310000|2021-08-06 11:28:30|15159.2|15157.2|15159.1|15157.1|15159.2|15157.2|15159.1|15157.1|0
1628249320000|2021-08-06 11:28:40|15159|15157|15158.8|15156.8|15159|15157|15158.8|15156.8|3
1628249330000|2021-08-06 11:28:50|||||||||1
1628249340000|2021-08-06 11:29:00|15158.7|15156.7|15159|15157|15159|15157|15158.7|15156.7|3
1628249350000|2021-08-06 11:29:10|15159.1|15157.1|15159.1|15157.1|15159.1|15157.1|15158.8|15156.8|3
1628249360000|2021-08-06 11:29:20|15159|15157|15159.1|15157.1|15159.1|15157.1|15158.8|15156.8|0
1628249370000|2021-08-06 11:29:30|15158.8|15156.8|15159|15157|15159.3|15157.3|15158.8|15156.8|11
1628249380000|2021-08-06 11:29:40|15158.8|15156.8|15158.8|15156.8|15159|15157|15158.8|15156.8|1
1628249390000|2021-08-06 11:29:50|15159|15157|15159.6|15157.6|15159.6|15157.6|15159|15157|9
1628249400000|2021-08-06 11:30:00|15159.5|15157.5|15159.6|15157.6|15159.7|15157.7|15159.2|15157.2|9
1628249410000|2021-08-06 11:30:10|15159.7|15157.7|15159.6|15157.6|15159.7|15157.7|15159.5|15157.5|1
1628249420000|2021-08-06 11:30:20|15159.5|15157.5|15159.2|15157.2|15159.5|15157.5|15159.1|15157.1|6
1628249430000|2021-08-06 11:30:30|15159.3|15157.3|15159.8|15157.8|15159.8|15157.8|15159.3|15157.3|8
1628249440000|2021-08-06 11:30:40|15160|15158|15160.2|15158.2|15160.5|15158.5|15159.8|15157.8|13
1628249450000|2021-08-06 11:30:50|15160.3|15158.3|15160.2|15158.2|15160.5|15158.5|15160|15158|11
1628249460000|2021-08-06 11:31:00|15160.1|15158.1|15160.6|15158.6|15160.7|15158.7|15160.1|15158.1|16
1628249470000|2021-08-06 11:31:10|15160.5|15158.5|15160.5|15158.5|15160.7|15158.7|15160.5|15158.5|16
1628249480000|2021-08-06 11:31:20|15160.6|15158.6|15160.6|15158.6|15160.6|15158.6|15160.6|15158.6|1
1628249490000|2021-08-06 11:31:30|15160.7|15158.7|15160.7|15158.7|15160.8|15158.8|15160.7|15158.7|0
1628249500000|2021-08-06 11:31:40|15160.8|15158.8|15160.7|15158.7|15160.8|15158.8|15160.7|15158.7|1
1628249510000|2021-08-06 11:31:50|15160.8|15158.8|15161.1|15159.1|15161.1|15159.1|15160.7|15158.7|60
1628249520000|2021-08-06 11:32:00|15161.2|15159.2|15160.8|15158.8|15161.2|15159.2|15160.8|15158.8|4
1628249530000|2021-08-06 11:32:10|15161|15159|15161.5|15159.5|15161.6|15159.6|15161|15159|7
1628249540000|2021-08-06 11:32:20|15161.6|15159.6|15160.8|15158.8|15161.7|15159.7|15160.3|15158.3|18
1628249550000|2021-08-06 11:32:30|15161|15159|15160.8|15158.8|15161.1|15159.1|15160.8|15158.8|4
1628249560000|2021-08-06 11:32:40|15161|15159|15161.1|15159.1|15161.2|15159.2|15160.7|15158.7|1
1628249570000|2021-08-06 11:32:50|15161.2|15159.2|15160.8|15158.8|15161.5|15159.5|15160.8|15158.8|3
1628249580000|2021-08-06 11:33:00|15161|15159|15161.1|15159.1|15161.2|15159.2|15160.8|15158.8|5
1628249590000|2021-08-06 11:33:10|15161.2|15159.2|15161.3|15159.3|15161.6|15159.6|15161.1|15159.1|4
1628249600000|2021-08-06 11:33:20|15161.6|15159.6|15161.3|15159.3|15161.6|15159.6|15161.3|15159.3|11
1628249610000|2021-08-06 11:33:30|15161.5|15159.5|15161.6|15159.6|15161.6|15159.6|15161.5|15159.5|2
1628249620000|2021-08-06 11:33:40|15161.7|15159.7|15161.2|15159.2|15161.7|15159.7|15161.1|15159.1|7
1628249630000|2021-08-06 11:33:50|15161.1|15159.1|15161.3|15159.3|15161.5|15159.5|15161.1|15159.1|13
1628249640000|2021-08-06 11:34:00|15161.1|15159.1|15161.3|15159.3|15161.6|15159.6|15161|15159|12
1628249650000|2021-08-06 11:34:10|15161.2|15159.2|15161.3|15159.3|15161.3|15159.3|15161.1|15159.1|2
1628249660000|2021-08-06 11:34:20|15161.5|15159.5|15161.3|15159.3|15161.6|15159.6|15161.2|15159.2|1
1628249670000|2021-08-06 11:34:30|15161.2|15159.2|15161.8|15159.8|15161.8|15159.8|15161.1|15159.1|6
1628249680000|2021-08-06 11:34:40|15162|15160|15162.3|15160.3|15162.7|15160.7|15162|15160|23
1628249690000|2021-08-06 11:34:50|15162.2|15160.2|15162.3|15160.3|15162.6|15160.6|15162.1|15160.1|5
1628249700000|2021-08-06 11:35:00|15162.2|15160.2|15162.3|15160.3|15162.5|15160.5|15162.2|15160.2|4
1628249710000|2021-08-06 11:35:10|15162.5|15160.5|15162.1|15160.1|15162.5|15160.5|15162.1|15160.1|1
1628249720000|2021-08-06 11:35:20|15162|15160|15161.6|15159.6|15162.1|15160.1|15161.6|15159.6|8
1628249730000|2021-08-06 11:35:30|15161.5|15159.5|15161.8|15159.8|15161.8|15159.8|15161.3|15159.3|7
1628249740000|2021-08-06 11:35:40|15161.7|15159.7|15161.7|15159.7|15162.1|15160.1|15161.7|15159.7|6
1628249750000|2021-08-06 11:35:50|15161.8|15159.8|15161.6|15159.6|15161.8|15159.8|15161.5|15159.5|5
1628249760000|2021-08-06 11:36:00|15161.3|15159.3|15161.6|15159.6|15162|15160|15161.3|15159.3|4
1628249770000|2021-08-06 11:36:10|15161.7|15159.7|15162.2|15160.2|15162.2|15160.2|15161.7|15159.7|2
1628249780000|2021-08-06 11:36:20|15162.3|15160.3|15162.3|15160.3|15162.5|15160.5|15162.3|15160.3|3
1628249790000|2021-08-06 11:36:30|15162.2|15160.2|15161.8|15159.8|15162.2|15160.2|15161.8|15159.8|4
1628249800000|2021-08-06 11:36:40|15162|15160|15162.3|15160.3|15162.5|15160.5|15162|15160|2
1628249810000|2021-08-06 11:36:50|15162.5|15160.5|15162.2|15160.2|15162.5|15160.5|15162|15160|5
1628249820000|2021-08-06 11:37:00|15162.1|15160.1|15162.1|15160.1|15162.2|15160.2|15162|15160|4
1628249830000|2021-08-06 11:37:10|15162.2|15160.2|15162.1|15160.1|15162.2|15160.2|15162.1|15160.1|5
1628249840000|2021-08-06 11:37:20|15162|15160|15161.8|15159.8|15162|15160|15161.6|15159.6|0
1628249850000|2021-08-06 11:37:30|15162|15160|15162.3|15160.3|15162.3|15160.3|15162|15160|2
1628249860000|2021-08-06 11:37:40|15162.2|15160.2|15162.2|15160.2|15162.2|15160.2|15162.2|15160.2|0
1628249870000|2021-08-06 11:37:50|15162.3|15160.3|15162.8|15160.8|15163|15161|15162.1|15160.1|8
1628249880000|2021-08-06 11:38:00|15163|15161|15162.6|15160.6|15163.1|15161.1|15162.6|15160.6|3
1628249890000|2021-08-06 11:38:10|15162.7|15160.7|15162.6|15160.6|15162.7|15160.7|15162.3|15160.3|3
1628249900000|2021-08-06 11:38:20|15162.5|15160.5|15162.6|15160.6|15162.6|15160.6|15162.3|15160.3|2
1628249910000|2021-08-06 11:38:30|15162.3|15160.3|15162.1|15160.1|15162.5|15160.5|15162.1|15160.1|27
1628249920000|2021-08-06 11:38:40|15162.2|15160.2|15163.6|15161.6|15163.6|15161.6|15162.1|15160.1|11
1628249930000|2021-08-06 11:38:50|15163.7|15161.7|15163.3|15161.3|15163.7|15161.7|15163.2|15161.2|5
1628249940000|2021-08-06 11:39:00|15163.2|15161.2|15162.3|15160.3|15163.3|15161.3|15162.3|15160.3|19
1628249950000|2021-08-06 11:39:10|15162.2|15160.2|15162.2|15160.2|15162.5|15160.5|15162.2|15160.2|99
1628249960000|2021-08-06 11:39:20|15162.3|15160.3|15162.3|15160.3|15162.3|15160.3|15162.1|15160.1|11
1628249970000|2021-08-06 11:39:30|15162.5|15160.5|15162.6|15160.6|15162.6|15160.6|15162.3|15160.3|1
1628249980000|2021-08-06 11:39:40|15162.5|15160.5|15163|15161|15163|15161|15162.5|15160.5|5
1628249990000|2021-08-06 11:39:50|15163.1|15161.1|15163.3|15161.3|15163.5|15161.5|15163.1|15161.1|4
1628250000000|2021-08-06 11:40:00|15163.5|15161.5|15162.8|15160.8|15163.5|15161.5|15162.8|15160.8|4
1628250010000|2021-08-06 11:40:10|15162.7|15160.7|15162.7|15160.7|15162.8|15160.8|15162.6|15160.6|0
1628250020000|2021-08-06 11:40:20|15162.6|15160.6|15162.7|15160.7|15162.7|15160.7|15162.6|15160.6|0
1628250030000|2021-08-06 11:40:30|15162.6|15160.6|15162.7|15160.7|15162.7|15160.7|15162.6|15160.6|1
1628250040000|2021-08-06 11:40:40|15162.6|15160.6|15162.6|15160.6|15162.7|15160.7|15162.3|15160.3|11
1628250050000|2021-08-06 11:40:50|15162.8|15160.8|15162.8|15160.8|15162.8|15160.8|15162.6|15160.6|4
1628250060000|2021-08-06 11:41:00|15162.7|15160.7|15162.1|15160.1|15163|15161|15162|15160|5
1628250070000|2021-08-06 11:41:10|15162|15160|15161.6|15159.6|15162.1|15160.1|15161.5|15159.5|7
1628250080000|2021-08-06 11:41:20|15161.7|15159.7|15161.2|15159.2|15162|15160|15161.2|15159.2|16
1628250090000|2021-08-06 11:41:30|15161|15159|15161|15159|15161.5|15159.5|15161|15159|7
1628250100000|2021-08-06 11:41:40|15161.1|15159.1|15161|15159|15161.7|15159.7|15161|15159|5
1628250110000|2021-08-06 11:41:50|15160.8|15158.8|15161|15159|15161.6|15159.6|15160.8|15158.8|5
1628250120000|2021-08-06 11:42:00|15161.1|15159.1|15161.3|15159.3|15161.6|15159.6|15161.1|15159.1|2
1628250130000|2021-08-06 11:42:10|15161.2|15159.2|15161.1|15159.1|15161.6|15159.6|15161.1|15159.1|5
1628250140000|2021-08-06 11:42:20|15161.2|15159.2|15161.1|15159.1|15162.1|15160.1|15161.1|15159.1|10
1628250150000|2021-08-06 11:42:30|15161|15159|15161.1|15159.1|15161.7|15159.7|15161|15159|6
1628250160000|2021-08-06 11:42:40|15161.2|15159.2|15160.8|15158.8|15161.5|15159.5|15160.8|15158.8|0
1628250170000|2021-08-06 11:42:50|15161.1|15159.1|15160.6|15158.6|15161.1|15159.1|15160.3|15158.3|4
1628250180000|2021-08-06 11:43:00|15160.5|15158.5|15160.8|15158.8|15161|15159|15160.5|15158.5|7
1628250190000|2021-08-06 11:43:10|15161|15159|15160.8|15158.8|15161|15159|15160.8|15158.8|3
1628250200000|2021-08-06 11:43:20|15160.7|15158.7|15160.6|15158.6|15161|15159|15160.5|15158.5|4
1628250210000|2021-08-06 11:43:30|15160.7|15158.7|15161|15159|15161|15159|15160.6|15158.6|3
1628250220000|2021-08-06 11:43:40|15160.8|15158.8|15160.8|15158.8|15161.1|15159.1|15160.6|15158.6|20
1628250230000|2021-08-06 11:43:50|15160.7|15158.7|15160.6|15158.6|15160.7|15158.7|15160.6|15158.6|0
1628250240000|2021-08-06 11:44:00|15160.5|15158.5|15160.6|15158.6|15161.1|15159.1|15160.5|15158.5|6
1628250250000|2021-08-06 11:44:10|15160.5|15158.5|15160.5|15158.5|15160.6|15158.6|15160.5|15158.5|3
1628250260000|2021-08-06 11:44:20|15160.6|15158.6|15160.8|15158.8|15160.8|15158.8|15160.5|15158.5|11
1628250270000|2021-08-06 11:44:30|15160.7|15158.7|15160.7|15158.7|15160.8|15158.8|15160.5|15158.5|4
1628250280000|2021-08-06 11:44:40|15160.6|15158.6|15160.6|15158.6|15160.7|15158.7|15160.6|15158.6|2
1628250290000|2021-08-06 11:44:50|||||||||1
1628250300000|2021-08-06 11:45:00|15160.7|15158.7|15160.5|15158.5|15160.7|15158.7|15160.1|15158.1|14
1628250310000|2021-08-06 11:45:10|15160.3|15158.3|15160.3|15158.3|15160.5|15158.5|15160.1|15158.1|39
1628250320000|2021-08-06 11:45:20|15160.5|15158.5|15160.3|15158.3|15160.5|15158.5|15160.1|15158.1|8
1628250330000|2021-08-06 11:45:30|15160.2|15158.2|15160.3|15158.3|15160.5|15158.5|15160.2|15158.2|1
1628250340000|2021-08-06 11:45:40|15160.5|15158.5|15160.3|15158.3|15160.5|15158.5|15160.3|15158.3|4
1628250350000|2021-08-06 11:45:50|15160.5|15158.5|15160.3|15158.3|15160.5|15158.5|15160.3|15158.3|1
1628250360000|2021-08-06 11:46:00|15160.5|15158.5|15160.3|15158.3|15160.5|15158.5|15160.2|15158.2|9
1628250370000|2021-08-06 11:46:10|15160.2|15158.2|15160.2|15158.2|15160.5|15158.5|15160.2|15158.2|1
1628250380000|2021-08-06 11:46:20|15160.1|15158.1|15160.3|15158.3|15160.3|15158.3|15160.1|15158.1|3
1628250390000|2021-08-06 11:46:30|15160.2|15158.2|15160.2|15158.2|15160.3|15158.3|15160.2|15158.2|1
1628250400000|2021-08-06 11:46:40|15160.1|15158.1|15160.5|15158.5|15160.5|15158.5|15160.1|15158.1|12
1628250410000|2021-08-06 11:46:50|15160.3|15158.3|15160.1|15158.1|15160.5|15158.5|15160.1|15158.1|7
1628250420000|2021-08-06 11:47:00|15160.3|15158.3|15160.1|15158.1|15160.5|15158.5|15160.1|15158.1|2
1628250430000|2021-08-06 11:47:10|15160|15158|15160.1|15158.1|15160.1|15158.1|15159.7|15157.7|8
1628250440000|2021-08-06 11:47:20|15160|15158|15159.5|15157.5|15160|15158|15159.5|15157.5|7
1628250450000|2021-08-06 11:47:30|15159.6|15157.6|15159.7|15157.7|15159.7|15157.7|15159.6|15157.6|2
1628250470000|2021-08-06 11:47:50|15159.6|15157.6|15159.5|15157.5|15159.6|15157.6|15159.5|15157.5|5
1628250480000|2021-08-06 11:48:00|15159.6|15157.6|15159|15157|15159.7|15157.7|15158.8|15156.8|6
1628250490000|2021-08-06 11:48:10|15159.1|15157.1|15158.8|15156.8|15159.1|15157.1|15158.7|15156.7|2
1628250500000|2021-08-06 11:48:20|15159|15157|15159.2|15157.2|15159.2|15157.2|15158.8|15156.8|1
1628250510000|2021-08-06 11:48:30|15159.1|15157.1|15158.6|15156.6|15159.1|15157.1|15158.6|15156.6|10
1628250520000|2021-08-06 11:48:40|15158.5|15156.5|15158.5|15156.5|15158.6|15156.6|15158.3|15156.3|11
1628250530000|2021-08-06 11:48:50|15158.3|15156.3|15158.2|15156.2|15158.5|15156.5|15158.1|15156.1|13
1628250540000|2021-08-06 11:49:00|15158.1|15156.1|15158.2|15156.2|15158.3|15156.3|15158.1|15156.1|2
1628250550000|2021-08-06 11:49:10|15158.1|15156.1|15158.8|15156.8|15158.8|15156.8|15158.1|15156.1|10
1628250560000|2021-08-06 11:49:20|15158.7|15156.7|15159.3|15157.3|15159.3|15157.3|15158.7|15156.7|43
1628250570000|2021-08-06 11:49:30|15159.2|15157.2|15159.6|15157.6|15160.1|15158.1|15159.2|15157.2|10
1628250580000|2021-08-06 11:49:40|15159.5|15157.5|15159.6|15157.6|15159.7|15157.7|15159.3|15157.3|1
1628250590000|2021-08-06 11:49:50|15159.5|15157.5|15159.3|15157.3|15159.5|15157.5|15159.3|15157.3|1
1628250600000|2021-08-06 11:50:00|15159.5|15157.5|15158.6|15156.6|15159.5|15157.5|15158.5|15156.5|14
1628250610000|2021-08-06 11:50:10|15158.5|15156.5|15158.1|15156.1|15158.6|15156.6|15158.1|15156.1|5
1628250620000|2021-08-06 11:50:20|15158|15156|15157.6|15155.6|15158.2|15156.2|15157.6|15155.6|14
1628250630000|2021-08-06 11:50:30|15157.7|15155.7|15157.7|15155.7|15158|15156|15157.6|15155.6|10
1628250640000|2021-08-06 11:50:40|15157.8|15155.8|15158|15156|15158.1|15156.1|15157.8|15155.8|5
1628250650000|2021-08-06 11:50:50|15158.1|15156.1|15158.1|15156.1|15158.1|15156.1|15158|15156|4
1628250660000|2021-08-06 11:51:00|15158.2|15156.2|15158.1|15156.1|15158.5|15156.5|15158.1|15156.1|3
1628250670000|2021-08-06 11:51:10|15158.2|15156.2|15158.6|15156.6|15158.7|15156.7|15158.2|15156.2|2
1628250680000|2021-08-06 11:51:20|15158.5|15156.5|15158.3|15156.3|15158.7|15156.7|15158.3|15156.3|7
1628250690000|2021-08-06 11:51:30|15158.5|15156.5|15158.1|15156.1|15158.5|15156.5|15158|15156|4
1628250700000|2021-08-06 11:51:40|15158.2|15156.2|15158.3|15156.3|15158.3|15156.3|15158.2|15156.2|2
1628250710000|2021-08-06 11:51:50|15158.2|15156.2|15158.3|15156.3|15158.3|15156.3|15158.1|15156.1|1
1628250720000|2021-08-06 11:52:00|15158.2|15156.2|15158.8|15156.8|15159|15157|15158.2|15156.2|1
1628250730000|2021-08-06 11:52:10|15159|15157|15159.1|15157.1|15159.1|15157.1|15158.8|15156.8|17
1628250740000|2021-08-06 11:52:20|15158.8|15156.8|15159.1|15157.1|15159.3|15157.3|15158.8|15156.8|22
1628250750000|2021-08-06 11:52:30|15159.2|15157.2|15159.6|15157.6|15159.8|15157.8|15159.2|15157.2|10
1628250760000|2021-08-06 11:52:40|15159.7|15157.7|15159.8|15157.8|15160|15158|15159.6|15157.6|2
1628250770000|2021-08-06 11:52:50|15160|15158|15159.3|15157.3|15160|15158|15159.3|15157.3|4
1628250780000|2021-08-06 11:53:00|15159.5|15157.5|15159.6|15157.6|15159.7|15157.7|15159|15157|6
1628250790000|2021-08-06 11:53:10|15159.5|15157.5|15159.1|15157.1|15159.5|15157.5|15159|15157|1
1628250800000|2021-08-06 11:53:20|15159|15157|15159.1|15157.1|15159.2|15157.2|15158.8|15156.8|4
1628250810000|2021-08-06 11:53:30|15159.3|15157.3|15159.3|15157.3|15159.3|15157.3|15159.3|15157.3|3
1628250820000|2021-08-06 11:53:40|15159.5|15157.5|15159.6|15157.6|15159.6|15157.6|15159.3|15157.3|1
1628250830000|2021-08-06 11:53:50|15159.7|15157.7|15160.1|15158.1|15160.2|15158.2|15159.7|15157.7|8
1628250840000|2021-08-06 11:54:00|15160|15158|15160.1|15158.1|15160.2|15158.2|15159.8|15157.8|1
1628250850000|2021-08-06 11:54:10|15160.2|15158.2|15159.8|15157.8|15160.5|15158.5|15159.8|15157.8|4
1628250860000|2021-08-06 11:54:20|15159.7|15157.7|15160.1|15158.1|15160.1|15158.1|15159.7|15157.7|3
1628250870000|2021-08-06 11:54:30|15160.2|15158.2|15160.1|15158.1|15160.3|15158.3|15160|15158|8
1628250880000|2021-08-06 11:54:40|15159.8|15157.8|15159.8|15157.8|15160.1|15158.1|15159.8|15157.8|12
1628250890000|2021-08-06 11:54:50|15160|15158|15159.8|15157.8|15160.2|15158.2|15159.7|15157.7|10
1628250900000|2021-08-06 11:55:00|15160|15158|15160.2|15158.2|15160.2|15158.2|15159.8|15157.8|4
1628250910000|2021-08-06 11:55:10|15160.1|15158.1|15160.1|15158.1|15160.1|15158.1|15159.7|15157.7|3
1628250920000|2021-08-06 11:55:20|15160|15158|15160.1|15158.1|15160.1|15158.1|15160|15158|1
1628250930000|2021-08-06 11:55:30|15160|15158|15160.1|15158.1|15160.2|15158.2|15159.8|15157.8|4
1628250940000|2021-08-06 11:55:40|15160.2|15158.2|15159.8|15157.8|15160.2|15158.2|15159.6|15157.6|4
1628250950000|2021-08-06 11:55:50|15159.7|15157.7|15159.6|15157.6|15159.7|15157.7|15159.5|15157.5|1
1628250960000|2021-08-06 11:56:00|15159.8|15157.8|15159.3|15157.3|15160|15158|15159.2|15157.2|6
1628250970000|2021-08-06 11:56:10|15159.5|15157.5|15159.5|15157.5|15159.5|15157.5|15159.5|15157.5|3
1628250980000|2021-08-06 11:56:20|15159.3|15157.3|15159.3|15157.3|15159.7|15157.7|15159.3|15157.3|8
1628250990000|2021-08-06 11:56:30|15159.5|15157.5|15159.3|15157.3|15159.6|15157.6|15159.3|15157.3|2
1628251000000|2021-08-06 11:56:40|15159.5|15157.5|15159.3|15157.3|15159.5|15157.5|15159.3|15157.3|2
1628251010000|2021-08-06 11:56:50|15159.2|15157.2|15159.1|15157.1|15159.3|15157.3|15159|15157|12
1628251020000|2021-08-06 11:57:00|15159.2|15157.2|15159.3|15157.3|15159.6|15157.6|15159.2|15157.2|4
1628251030000|2021-08-06 11:57:10|15159.5|15157.5|15159.3|15157.3|15159.5|15157.5|15159.3|15157.3|0
1628251040000|2021-08-06 11:57:20|15159.5|15157.5|15159.6|15157.6|15159.6|15157.6|15159.3|15157.3|0
1628251050000|2021-08-06 11:57:30|15159.7|15157.7|15159.6|15157.6|15159.8|15157.8|15159.3|15157.3|1
1628251060000|2021-08-06 11:57:40|15159.7|15157.7|15159.8|15157.8|15159.8|15157.8|15159.6|15157.6|2
1628251070000|2021-08-06 11:57:50|15159.7|15157.7|15159.6|15157.6|15159.8|15157.8|15159.6|15157.6|2
1628251080000|2021-08-06 11:58:00|15159.5|15157.5|15159.8|15157.8|15160.1|15158.1|15159.3|15157.3|4
1628251090000|2021-08-06 11:58:10|15160|15158|15159.8|15157.8|15160.1|15158.1|15159.8|15157.8|5
1628251100000|2021-08-06 11:58:20|15160.1|15158.1|15160.3|15158.3|15160.5|15158.5|15160|15158|1
1628251110000|2021-08-06 11:58:30|15160.5|15158.5|15160.3|15158.3|15160.5|15158.5|15160.3|15158.3|16
1628251120000|2021-08-06 11:58:40|15160.5|15158.5|15160.5|15158.5|15160.5|15158.5|15160.1|15158.1|30
1628251130000|2021-08-06 11:58:50|15160.3|15158.3|15159.8|15157.8|15160.3|15158.3|15159.8|15157.8|13
1628251140000|2021-08-06 11:59:00|15160|15158|15159.7|15157.7|15160|15158|15159.7|15157.7|5
1628251150000|2021-08-06 11:59:10|15159.8|15157.8|15159.8|15157.8|15159.8|15157.8|15159.7|15157.7|8
1628251160000|2021-08-06 11:59:20|15159.6|15157.6|15159.3|15157.3|15159.6|15157.6|15159.2|15157.2|18
1628251170000|2021-08-06 11:59:30|15159.5|15157.5|15159.3|15157.3|15159.5|15157.5|15159.3|15157.3|3
1628251180000|2021-08-06 11:59:40|15159.5|15157.5|15159.2|15157.2|15159.5|15157.5|15159.2|15157.2|4
1628251190000|2021-08-06 11:59:50|15159.1|15157.1|15159.2|15157.2|15159.2|15157.2|15159.1|15157.1|10
1628251200000|2021-08-06 12:00:00|15159.3|15157.3|15158.6|15156.6|15159.3|15157.3|15158.3|15156.3|70
1628251210000|2021-08-06 12:00:10|15158.5|15156.5|15158.6|15156.6|15158.6|15156.6|15158|15156|25
1628251220000|2021-08-06 12:00:20|15158.7|15156.7|15158.3|15156.3|15158.8|15156.8|15158.2|15156.2|13
1628251230000|2021-08-06 12:00:30|15158.5|15156.5|15158.1|15156.1|15158.7|15156.7|15158.1|15156.1|33
1628251240000|2021-08-06 12:00:40|15158|15156|15158.1|15156.1|15158.1|15156.1|15157.8|15155.8|10
1628251250000|2021-08-06 12:00:50|15157.8|15155.8|15157.8|15155.8|15158|15156|15157.6|15155.6|18
1628251260000|2021-08-06 12:01:00|15158|15156|15157.1|15155.1|15158|15156|15157|15155|53
1628251270000|2021-08-06 12:01:10|15157|15155|15157.3|15155.3|15157.5|15155.5|15156.8|15154.8|13
1628251280000|2021-08-06 12:01:20|15157.2|15155.2|15158|15156|15158|15156|15157.1|15155.1|12
1628251290000|2021-08-06 12:01:30|15157.8|15155.8|15157.2|15155.2|15157.8|15155.8|15157.2|15155.2|11
1628251300000|2021-08-06 12:01:40|15157.3|15155.3|15157.1|15155.1|15157.3|15155.3|15156.8|15154.8|6
1628251310000|2021-08-06 12:01:50|15157.3|15155.3|15158.2|15156.2|15158.2|15156.2|15157.3|15155.3|16
1628251320000|2021-08-06 12:02:00|15158.1|15156.1|15158.6|15156.6|15158.8|15156.8|15158.1|15156.1|15
1628251330000|2021-08-06 12:02:10|15158.5|15156.5|15158.6|15156.6|15158.8|15156.8|15158.5|15156.5|8
1628251340000|2021-08-06 12:02:20|15158.7|15156.7|15158.8|15156.8|15158.8|15156.8|15158.6|15156.6|6
1628251350000|2021-08-06 12:02:30|15158.7|15156.7|15158.1|15156.1|15158.7|15156.7|15157.8|15155.8|7
1628251360000|2021-08-06 12:02:40|15158|15156|15158.8|15156.8|15159|15157|15157.8|15155.8|11
1628251370000|2021-08-06 12:02:50|15159|15157|15159.1|15157.1|15159.2|15157.2|15158.8|15156.8|4
1628251380000|2021-08-06 12:03:00|15159.2|15157.2|15158.6|15156.6|15159.5|15157.5|15158.6|15156.6|16
1628251390000|2021-08-06 12:03:10|15158.7|15156.7|15158.5|15156.5|15158.7|15156.7|15158.3|15156.3|9
1628251400000|2021-08-06 12:03:20|15158.3|15156.3|15158.5|15156.5|15158.5|15156.5|15158.2|15156.2|2
1628251410000|2021-08-06 12:03:30|15158.3|15156.3|15158.5|15156.5|15158.5|15156.5|15158.3|15156.3|0
1628251420000|2021-08-06 12:03:40|15158.3|15156.3|15158|15156|15158.3|15156.3|15157.8|15155.8|5
1628251430000|2021-08-06 12:03:50|15157.8|15155.8|15157.8|15155.8|15158.2|15156.2|15157.7|15155.7|25
1628251440000|2021-08-06 12:04:00|15158|15156|15156.8|15154.8|15158|15156|15156.8|15154.8|15
1628251450000|2021-08-06 12:04:10|15157|15155|15156.7|15154.7|15157.2|15155.2|15156.7|15154.7|9
1628251460000|2021-08-06 12:04:20|15156.8|15154.8|15156.3|15154.3|15157.2|15155.2|15156.2|15154.2|23
1628251470000|2021-08-06 12:04:30|15156.2|15154.2|15156.3|15154.3|15156.6|15154.6|15156.2|15154.2|9
1628251480000|2021-08-06 12:04:40|15156.2|15154.2|15155.1|15153.1|15156.3|15154.3|15155|15153|74
1628251490000|2021-08-06 12:04:50|15155|15153|15154.3|15152.3|15155|15153|15154.3|15152.3|45
1628251500000|2021-08-06 12:05:00|15154.6|15152.6|15156.3|15154.3|15156.3|15154.3|15154.2|15152.2|51
1628251510000|2021-08-06 12:05:10|15156.2|15154.2|15155.8|15153.8|15156.3|15154.3|15155.5|15153.5|12
1628251520000|2021-08-06 12:05:20|15155.7|15153.7|15156.1|15154.1|15156.3|15154.3|15155.5|15153.5|16
1628251530000|2021-08-06 12:05:30|15156.2|15154.2|15157.1|15155.1|15157.2|15155.2|15156.2|15154.2|24
1628251540000|2021-08-06 12:05:40|15157.3|15155.3|15156.8|15154.8|15157.5|15155.5|15156.7|15154.7|12
1628251550000|2021-08-06 12:05:50|15156.7|15154.7|15155.6|15153.6|15157|15155|15155.5|15153.5|23
1628251560000|2021-08-06 12:06:00|15155.7|15153.7|15155.8|15153.8|15156|15154|15155.3|15153.3|9
1628251570000|2021-08-06 12:06:10|15155.7|15153.7|15156.1|15154.1|15156.1|15154.1|15155.5|15153.5|7
1628251580000|2021-08-06 12:06:20|15156.2|15154.2|15157.2|15155.2|15157.2|15155.2|15156.1|15154.1|6
1628251590000|2021-08-06 12:06:30|15157.1|15155.1|15156.8|15154.8|15157.2|15155.2|15156.7|15154.7|3
1628251600000|2021-08-06 12:06:40|15156.7|15154.7|15157|15155|15157.1|15155.1|15156.5|15154.5|9
1628251610000|2021-08-06 12:06:50|15157.1|15155.1|15157.5|15155.5|15157.5|15155.5|15157.1|15155.1|9
1628251620000|2021-08-06 12:07:00|15157.3|15155.3|15157.8|15155.8|15157.8|15155.8|15157.1|15155.1|1
1628251630000|2021-08-06 12:07:10|15157.7|15155.7|15157.3|15155.3|15157.7|15155.7|15157.3|15155.3|2
1628251640000|2021-08-06 12:07:20|15157.5|15155.5|15157.8|15155.8|15157.8|15155.8|15157.1|15155.1|7
1628251650000|2021-08-06 12:07:30|15157.7|15155.7|15157.8|15155.8|15157.8|15155.8|15157.5|15155.5|7
1628251660000|2021-08-06 12:07:40|15157.7|15155.7|15157.8|15155.8|15158|15156|15157.5|15155.5|4
1628251670000|2021-08-06 12:07:50|15157.7|15155.7|15157.8|15155.8|15158|15156|15157.7|15155.7|1
1628251680000|2021-08-06 12:08:00|15157.7|15155.7|15157.7|15155.7|15157.8|15155.8|15157.7|15155.7|2
1628251690000|2021-08-06 12:08:10|15157.8|15155.8|15157.6|15155.6|15157.8|15155.8|15157.5|15155.5|3
1628251700000|2021-08-06 12:08:20|15157.5|15155.5|15157.5|15155.5|15157.5|15155.5|15157.5|15155.5|7
1628251710000|2021-08-06 12:08:30|15157.2|15155.2|15157.3|15155.3|15157.5|15155.5|15157.1|15155.1|1
1628251720000|2021-08-06 12:08:40|15157.5|15155.5|15157.6|15155.6|15157.7|15155.7|15157.3|15155.3|3
1628251730000|2021-08-06 12:08:50|15157.2|15155.2|15157.3|15155.3|15157.3|15155.3|15157.2|15155.2|2
1628251740000|2021-08-06 12:09:00|15157.2|15155.2|15157.1|15155.1|15157.2|15155.2|15157|15155|3
1628251750000|2021-08-06 12:09:10|15157.2|15155.2|15157.6|15155.6|15157.6|15155.6|15157.2|15155.2|5
1628251760000|2021-08-06 12:09:20|15157.5|15155.5|15157.6|15155.6|15157.6|15155.6|15157.5|15155.5|1
1628251770000|2021-08-06 12:09:30|15157.5|15155.5|15157.3|15155.3|15157.5|15155.5|15157.3|15155.3|1
1628251780000|2021-08-06 12:09:40|15157.1|15155.1|15158.3|15156.3|15158.3|15156.3|15157|15155|54
1628251790000|2021-08-06 12:09:50|15158.5|15156.5|15158.8|15156.8|15158.8|15156.8|15157.8|15155.8|45
1628251800000|2021-08-06 12:10:00|15159|15157|15158.1|15156.1|15159|15157|15158|15156|16
1628251810000|2021-08-06 12:10:10|15158|15156|15158.1|15156.1|15158.1|15156.1|15157.7|15155.7|23
1628251820000|2021-08-06 12:10:20|15158|15156|15158.1|15156.1|15158.2|15156.2|15157.8|15155.8|11
1628251830000|2021-08-06 12:10:30|15158|15156|15157.7|15155.7|15158.1|15156.1|15157.7|15155.7|22
1628251840000|2021-08-06 12:10:40|15157.8|15155.8|15158.1|15156.1|15158.1|15156.1|15157.7|15155.7|29
1628251850000|2021-08-06 12:10:50|15157.8|15155.8|15158.2|15156.2|15158.2|15156.2|15157.8|15155.8|9
1628251860000|2021-08-06 12:11:00|15158.1|15156.1|15159.3|15157.3|15159.3|15157.3|15158|15156|46
1628251870000|2021-08-06 12:11:10|15159.2|15157.2|15159.3|15157.3|15159.5|15157.5|15159.2|15157.2|13
1628251880000|2021-08-06 12:11:20|15159.5|15157.5|15159.1|15157.1|15159.6|15157.6|15159.1|15157.1|7
1628251890000|2021-08-06 12:11:30|15159|15157|15159.5|15157.5|15159.8|15157.8|15158.7|15156.7|31
1628251900000|2021-08-06 12:11:40|15159.3|15157.3|15159.3|15157.3|15159.7|15157.7|15159.2|15157.2|11
1628251910000|2021-08-06 12:11:50|15159.5|15157.5|15159.1|15157.1|15159.5|15157.5|15158.8|15156.8|6
1628251920000|2021-08-06 12:12:00|15159.2|15157.2|15159.6|15157.6|15159.8|15157.8|15159.2|15157.2|16
1628251930000|2021-08-06 12:12:10|15159.5|15157.5|15159.1|15157.1|15159.6|15157.6|15159|15157|8
1628251940000|2021-08-06 12:12:20|15159.2|15157.2|15159.6|15157.6|15159.8|15157.8|15159.2|15157.2|35
1628251950000|2021-08-06 12:12:30|15159.7|15157.7|15159.7|15157.7|15159.7|15157.7|15159|15157|19
1628251960000|2021-08-06 12:12:40|15159.8|15157.8|15160.2|15158.2|15160.2|15158.2|15159.3|15157.3|19
1628251970000|2021-08-06 12:12:50|15160.1|15158.1|15160.1|15158.1|15160.2|15158.2|15159.6|15157.6|7
1628251980000|2021-08-06 12:13:00|15160|15158|15160.3|15158.3|15160.3|15158.3|15160|15158|17
1628251990000|2021-08-06 12:13:10|15160.2|15158.2|15160|15158|15160.5|15158.5|15160|15158|8
1628252000000|2021-08-06 12:13:20|15160.1|15158.1|15159.5|15157.5|15160.2|15158.2|15159.5|15157.5|10
1628252010000|2021-08-06 12:13:30|15159.6|15157.6|15159.8|15157.8|15159.8|15157.8|15159.5|15157.5|6
1628252020000|2021-08-06 12:13:40|15159.7|15157.7|15159.7|15157.7|15159.7|15157.7|15159.7|15157.7|0
1628252030000|2021-08-06 12:13:50|15159.6|15157.6|15160.1|15158.1|15160.3|15158.3|15159.6|15157.6|8
1628252040000|2021-08-06 12:14:00|15160.3|15158.3|15160.3|15158.3|15160.5|15158.5|15160.1|15158.1|10
1628252050000|2021-08-06 12:14:10|15160.2|15158.2|15160.3|15158.3|15160.5|15158.5|15160.1|15158.1|28
1628252060000|2021-08-06 12:14:20|15160.5|15158.5|15159.8|15157.8|15160.5|15158.5|15159.8|15157.8|60
1628252070000|2021-08-06 12:14:30|15159.7|15157.7|15159.2|15157.2|15159.7|15157.7|15159|15157|10
1628252080000|2021-08-06 12:14:40|15159.1|15157.1|15159.1|15157.1|15159.2|15157.2|15158.8|15156.8|14
1628252090000|2021-08-06 12:14:50|15159|15157|15159.3|15157.3|15159.8|15157.8|15159|15157|13
1628252100000|2021-08-06 12:15:00|15159.1|15157.1|15159.1|15157.1|15159.3|15157.3|15159.1|15157.1|5
1628252110000|2021-08-06 12:15:10|15159.2|15157.2|15159|15157|15159.5|15157.5|15159|15157|4
1628252120000|2021-08-06 12:15:20|15158.8|15156.8|15158.6|15156.6|15159.2|15157.2|15158.6|15156.6|17
1628252130000|2021-08-06 12:15:30|15158.7|15156.7|15158.8|15156.8|15158.8|15156.8|15158.5|15156.5|18
1628252140000|2021-08-06 12:15:40|15158.7|15156.7|15158.6|15156.6|15159|15157|15158.5|15156.5|13
1628252150000|2021-08-06 12:15:50|15158.5|15156.5|15158.3|15156.3|15158.8|15156.8|15158.3|15156.3|10
1628252160000|2021-08-06 12:16:00|15158.2|15156.2|15157.8|15155.8|15158.6|15156.6|15157.8|15155.8|20
1628252170000|2021-08-06 12:16:10|15158.1|15156.1|15158.1|15156.1|15158.1|15156.1|15157.8|15155.8|15
1628252180000|2021-08-06 12:16:20|15158.2|15156.2|15158.1|15156.1|15158.3|15156.3|15157.8|15155.8|44
1628252190000|2021-08-06 12:16:30|15158|15156|15158.3|15156.3|15158.5|15156.5|15157.8|15155.8|14
1628252200000|2021-08-06 12:16:40|15158.5|15156.5|15157.8|15155.8|15158.6|15156.6|15157.7|15155.7|5
1628252210000|2021-08-06 12:16:50|15158|15156|15157.8|15155.8|15158.3|15156.3|15157.3|15155.3|25
1628252220000|2021-08-06 12:17:00|15157.7|15155.7|15157.8|15155.8|15158|15156|15157.3|15155.3|46
1628252230000|2021-08-06 12:17:10|15157.3|15155.3|15157.3|15155.3|15157.3|15155.3|15157.3|15155.3|13
1628252240000|2021-08-06 12:17:20|15157.2|15155.2|15157.7|15155.7|15157.8|15155.8|15156.8|15154.8|24
1628252250000|2021-08-06 12:17:30|15157.6|15155.6|15158.7|15156.7|15158.8|15156.8|15157.5|15155.5|45
1628252260000|2021-08-06 12:17:40|15158.6|15156.6|15159.6|15157.6|15159.7|15157.7|15158.5|15156.5|17
1628252270000|2021-08-06 12:17:50|15159.7|15157.7|15159.6|15157.6|15159.7|15157.7|15159.3|15157.3|6
1628252280000|2021-08-06 12:18:00|15159.5|15157.5|15158.6|15156.6|15159.6|15157.6|15158.6|15156.6|19
1628252290000|2021-08-06 12:18:10|15158.5|15156.5|15158.1|15156.1|15158.6|15156.6|15158.1|15156.1|4
1628252300000|2021-08-06 12:18:20|15158.2|15156.2|15157.8|15155.8|15158.2|15156.2|15157.8|15155.8|8
1628252310000|2021-08-06 12:18:30|15158|15156|15158|15156|15158.2|15156.2|15157.7|15155.7|9
1628252320000|2021-08-06 12:18:40|15157.8|15155.8|15158.1|15156.1|15158.2|15156.2|15157.8|15155.8|1
1628252330000|2021-08-06 12:18:50|15158.5|15156.5|15159.1|15157.1|15159.2|15157.2|15158.3|15156.3|71
1628252340000|2021-08-06 12:19:00|15159|15157|15159|15157|15159.2|15157.2|15158.8|15156.8|16
1628252350000|2021-08-06 12:19:10|15159.1|15157.1|15158.6|15156.6|15159.2|15157.2|15158.6|15156.6|10
1628252360000|2021-08-06 12:19:20|15159|15157|15158.8|15156.8|15159|15157|15158.3|15156.3|13
1628252370000|2021-08-06 12:19:30|15159|15157|15158.8|15156.8|15159.1|15157.1|15158.6|15156.6|5
1628252380000|2021-08-06 12:19:40|15158.7|15156.7|15158.5|15156.5|15158.8|15156.8|15158.5|15156.5|4
1628252390000|2021-08-06 12:19:50|15158.3|15156.3|15158.1|15156.1|15158.5|15156.5|15158.1|15156.1|13
1628252400000|2021-08-06 12:20:00|15158.2|15156.2|15159.1|15157.1|15159.1|15157.1|15158.2|15156.2|13
1628252410000|2021-08-06 12:20:10|15159|15157|15159.1|15157.1|15159.1|15157.1|15158.8|15156.8|6
1628252420000|2021-08-06 12:20:20|15159.3|15157.3|15159.1|15157.1|15159.6|15157.6|15158.8|15156.8|37
1628252430000|2021-08-06 12:20:30|15159.2|15157.2|15159.3|15157.3|15159.7|15157.7|15159.2|15157.2|15
1628252440000|2021-08-06 12:20:40|15159.2|15157.2|15159.6|15157.6|15159.6|15157.6|15159.1|15157.1|17
1628252450000|2021-08-06 12:20:50|15159.5|15157.5|15159.3|15157.3|15159.6|15157.6|15159.1|15157.1|11
1628252460000|2021-08-06 12:21:00|15159.5|15157.5|15160.1|15158.1|15160.2|15158.2|15159.5|15157.5|23
1628252470000|2021-08-06 12:21:10|15160.2|15158.2|15160.5|15158.5|15160.5|15158.5|15160.1|15158.1|26
1628252480000|2021-08-06 12:21:20|15160.3|15158.3|15160.3|15158.3|15160.5|15158.5|15160|15158|35
1628252490000|2021-08-06 12:21:30|15160.5|15158.5|15160.3|15158.3|15160.5|15158.5|15160.1|15158.1|27
1628252500000|2021-08-06 12:21:40|15160.2|15158.2|15160.6|15158.6|15161.6|15159.6|15160.1|15158.1|55
1628252510000|2021-08-06 12:21:50|15160.5|15158.5|15160.2|15158.2|15160.7|15158.7|15160.1|15158.1|8
1628252520000|2021-08-06 12:22:00|15160.3|15158.3|15159.8|15157.8|15160.6|15158.6|15159.7|15157.7|26
1628252530000|2021-08-06 12:22:10|15159.6|15157.6|15160.1|15158.1|15160.1|15158.1|15159.6|15157.6|17
1628252540000|2021-08-06 12:22:20|15160|15158|15160.8|15158.8|15161.1|15159.1|15159.6|15157.6|29
1628252550000|2021-08-06 12:22:30|15161|15159|15160.8|15158.8|15161.5|15159.5|15160.8|15158.8|17
1628252560000|2021-08-06 12:22:40|15161|15159|15161.1|15159.1|15161.6|15159.6|15161|15159|11
1628252570000|2021-08-06 12:22:50|15161.2|15159.2|15160.6|15158.6|15161.5|15159.5|15160.1|15158.1|25
1628252580000|2021-08-06 12:23:00|15160.5|15158.5|15161.1|15159.1|15161.2|15159.2|15160.3|15158.3|1
1628252590000|2021-08-06 12:23:10|15160.8|15158.8|15160.7|15158.7|15160.8|15158.8|15160.7|15158.7|5
1628252600000|2021-08-06 12:23:20|15160.6|15158.6|15160.8|15158.8|15161.5|15159.5|15160.6|15158.6|11
1628252610000|2021-08-06 12:23:30|15161|15159|15160.6|15158.6|15161.2|15159.2|15160.5|15158.5|19
1628252620000|2021-08-06 12:23:40|15160.5|15158.5|15161.3|15159.3|15161.3|15159.3|15160.5|15158.5|39
1628252630000|2021-08-06 12:23:50|15161.5|15159.5|15161.6|15159.6|15161.7|15159.7|15161.3|15159.3|14
1628252640000|2021-08-06 12:24:00|15161.7|15159.7|15161.5|15159.5|15162|15160|15161.2|15159.2|19
1628252650000|2021-08-06 12:24:10|15161.3|15159.3|15161.1|15159.1|15161.6|15159.6|15161|15159|10
1628252660000|2021-08-06 12:24:20|15161|15159|15161|15159|15161.6|15159.6|15161|15159|8
1628252670000|2021-08-06 12:24:30|15160.8|15158.8|15160.8|15158.8|15161.1|15159.1|15160.8|15158.8|6
1628252680000|2021-08-06 12:24:40|15160.7|15158.7|15160.7|15158.7|15160.8|15158.8|15160.7|15158.7|0
1628252690000|2021-08-06 12:24:50|15160.8|15158.8|15160.6|15158.6|15160.8|15158.8|15160.2|15158.2|29
1628252700000|2021-08-06 12:25:00|15160.5|15158.5|15160.7|15158.7|15160.7|15158.7|15160.3|15158.3|26
1628252710000|2021-08-06 12:25:10|15160.6|15158.6|15160.8|15158.8|15160.8|15158.8|15160.6|15158.6|1
1628252720000|2021-08-06 12:25:20|15161|15159|15160.8|15158.8|15161.2|15159.2|15160.7|15158.7|7
1628252730000|2021-08-06 12:25:30|15160.7|15158.7|15160.2|15158.2|15160.7|15158.7|15160|15158|6
1628252740000|2021-08-06 12:25:40|15160.1|15158.1|15160.8|15158.8|15160.8|15158.8|15160.1|15158.1|2
1628252750000|2021-08-06 12:25:50|15161|15159|15161.2|15159.2|15161.6|15159.6|15160.8|15158.8|15
1628252760000|2021-08-06 12:26:00|15161|15159|15161|15159|15161|15159|15160.8|15158.8|7
1628252770000|2021-08-06 12:26:10|15161.1|15159.1|15161.7|15159.7|15161.7|15159.7|15161|15159|7
1628252780000|2021-08-06 12:26:20|15161.6|15159.6|15161.2|15159.2|15162|15160|15161.2|15159.2|12
1628252790000|2021-08-06 12:26:30|15161.3|15159.3|15161|15159|15161.3|15159.3|15160.8|15158.8|1
1628252800000|2021-08-06 12:26:40|15160.7|15158.7|15160.3|15158.3|15161|15159|15160.3|15158.3|41
1628252810000|2021-08-06 12:26:50|15160.5|15158.5|15160.5|15158.5|15160.6|15158.6|15160.2|15158.2|10
1628252820000|2021-08-06 12:27:00|15160.3|15158.3|15160|15158|15160.3|15158.3|15159.8|15157.8|33
1628252830000|2021-08-06 12:27:10|15160.1|15158.1|15159.6|15157.6|15160.2|15158.2|15159.6|15157.6|4
1628252840000|2021-08-06 12:27:20|15159.3|15157.3|15159.3|15157.3|15159.6|15157.6|15159.3|15157.3|14
1628252850000|2021-08-06 12:27:30|15159.2|15157.2|15159|15157|15159.5|15157.5|15159|15157|12
1628252860000|2021-08-06 12:27:40|15158.7|15156.7|15158.2|15156.2|15159.1|15157.1|15157.8|15155.8|15
1628252870000|2021-08-06 12:27:50|15158|15156|15158.3|15156.3|15159.2|15157.2|15158|15156|12
1628252880000|2021-08-06 12:28:00|15158.7|15156.7|15159.2|15157.2|15159.2|15157.2|15157.7|15155.7|28
1628252890000|2021-08-06 12:28:10|15158.7|15156.7|15158|15156|15159.5|15157.5|15158|15156|31
1628252900000|2021-08-06 12:28:20|15158.2|15156.2|15156.5|15154.5|15158.7|15156.7|15156.5|15154.5|25
1628252910000|2021-08-06 12:28:30|15156.6|15154.6|15157.7|15155.7|15157.7|15155.7|15156.6|15154.6|12
1628252920000|2021-08-06 12:28:40|15157.2|15155.2|15157.1|15155.1|15157.3|15155.3|15156.6|15154.6|8
1628252930000|2021-08-06 12:28:50|15156.8|15154.8|15156.3|15154.3|15157.1|15155.1|15155.8|15153.8|37
1628252940000|2021-08-06 12:29:00|15156.5|15154.5|15155.8|15153.8|15157.1|15155.1|15155.6|15153.6|26
1628252950000|2021-08-06 12:29:10|15155.7|15153.7|15155.5|15153.5|15155.8|15153.8|15155.3|15153.3|13
1628252960000|2021-08-06 12:29:20|15155.1|15153.1|15154.7|15152.7|15155.2|15153.2|15154.3|15152.3|22
1628252970000|2021-08-06 12:29:30|15154.5|15152.5|15155.3|15153.3|15155.3|15153.3|15153|15151|50
1628252980000|2021-08-06 12:29:40|15155.7|15153.7|15157.1|15155.1|15157.1|15155.1|15154.2|15152.2|43
1628252990000|2021-08-06 12:29:50|15157.6|15155.6|15154.5|15152.5|15158.3|15156.3|15153.6|15151.6|175
1628253000000|2021-08-06 12:30:00|15154.3|15152.3|15137.2|15135.2|15154.7|15152.7|15136.7|15134.7|874
1628253010000|2021-08-06 12:30:10|15137.1|15135.1|15140.5|15138.5|15147.1|15145.1|15131.6|15129.6|586
1628253020000|2021-08-06 12:30:20|15140.3|15138.3|15137.2|15135.2|15149.2|15147.2|15136.8|15134.8|735
1628253030000|2021-08-06 12:30:30|15137.5|15135.5|15141.5|15139.5|15144.6|15142.6|15134.8|15132.8|634
1628253040000|2021-08-06 12:30:40|15141.2|15139.2|15146.2|15144.2|15146.5|15144.5|15139.1|15137.1|283
1628253050000|2021-08-06 12:30:50|15146.3|15144.3|15145.5|15143.5|15151.6|15149.6|15143.7|15141.7|376
1628253060000|2021-08-06 12:31:00|15145.2|15143.2|15147.5|15145.5|15152.2|15150.2|15145.2|15143.2|367
1628253070000|2021-08-06 12:31:10|15147.7|15145.7|15154.8|15152.8|15156.1|15154.1|15147.5|15145.5|316
1628253080000|2021-08-06 12:31:20|15154.5|15152.5|15154.2|15152.2|15154.5|15152.5|15149.1|15147.1|269
1628253090000|2021-08-06 12:31:30|15153.6|15151.6|15150|15148|15155|15153|15147.6|15145.6|261
1628253100000|2021-08-06 12:31:40|15150.1|15148.1|15158.2|15156.2|15158.6|15156.6|15148.8|15146.8|318
1628253110000|2021-08-06 12:31:50|15158.7|15156.7|15155.2|15153.2|15161.1|15159.1|15154.3|15152.3|312
1628253120000|2021-08-06 12:32:00|15155.3|15153.3|15159.5|15157.5|15160|15158|15155.3|15153.3|155
1628253130000|2021-08-06 12:32:10|15159.3|15157.3|15160.8|15158.8|15161.8|15159.8|15157.7|15155.7|222
1628253140000|2021-08-06 12:32:20|15160.3|15158.3|15158.2|15156.2|15160.5|15158.5|15158.2|15156.2|97
1628253150000|2021-08-06 12:32:30|15158.3|15156.3|15156|15154|15160.6|15158.6|15156|15154|249
1628253160000|2021-08-06 12:32:40|15155.8|15153.8|15150|15148|15155.8|15153.8|15149.1|15147.1|282
1628253170000|2021-08-06 12:32:50|15150.5|15148.5|15147.7|15145.7|15151.5|15149.5|15147.3|15145.3|159
1628253180000|2021-08-06 12:33:00|15147.6|15145.6|15142.6|15140.6|15149.8|15147.8|15142.5|15140.5|355
1628253190000|2021-08-06 12:33:10|15142.5|15140.5|15144.3|15142.3|15147.3|15145.3|15142|15140|164
1628253200000|2021-08-06 12:33:20|15144.2|15142.2|15141.3|15139.3|15145.6|15143.6|15141.1|15139.1|115
1628253210000|2021-08-06 12:33:30|15141.5|15139.5|15143.6|15141.6|15144.1|15142.1|15141|15139|136
1628253220000|2021-08-06 12:33:40|15143.7|15141.7|15141.5|15139.5|15146.1|15144.1|15139.8|15137.8|230
1628253230000|2021-08-06 12:33:50|15141.3|15139.3|15143|15141|15144.1|15142.1|15140.2|15138.2|119
1628253240000|2021-08-06 12:34:00|15142|15140|15143.1|15141.1|15144.5|15142.5|15140.5|15138.5|149
1628253250000|2021-08-06 12:34:10|15143|15141|15142.2|15140.2|15144.7|15142.7|15142|15140|82
1628253260000|2021-08-06 12:34:20|15142.5|15140.5|15136.5|15134.5|15143.7|15141.7|15136.3|15134.3|380
1628253270000|2021-08-06 12:34:30|15136.2|15134.2|15137.1|15135.1|15137.5|15135.5|15134.6|15132.6|298
1628253280000|2021-08-06 12:34:40|15137.2|15135.2|15128.3|15126.3|15140|15138|15127.6|15125.6|918
1628253290000|2021-08-06 12:34:50|15128.2|15126.2|15124.6|15122.6|15131.6|15129.6|15124.6|15122.6|489
1628253300000|2021-08-06 12:35:00|15124.1|15122.1|15117.6|15115.6|15126.2|15124.2|15117.3|15115.3|592
1628253310000|2021-08-06 12:35:10|15117.8|15115.8|15119.8|15117.8|15120.6|15118.6|15115.3|15113.3|316
1628253320000|2021-08-06 12:35:20|15120|15118|15120.5|15118.5|15122.5|15120.5|15117.8|15115.8|250
1628253330000|2021-08-06 12:35:30|15120.3|15118.3|15125|15123|15126|15124|15120.3|15118.3|242
1628253340000|2021-08-06 12:35:40|15125.1|15123.1|15122.7|15120.7|15126.2|15124.2|15121.3|15119.3|204
1628253350000|2021-08-06 12:35:50|15122.6|15120.6|15119.1|15117.1|15122.6|15120.6|15118|15116|182
1628253360000|2021-08-06 12:36:00|15119.5|15117.5|15123.7|15121.7|15124.7|15122.7|15118.6|15116.6|166
1628253370000|2021-08-06 12:36:10|15123.6|15121.6|15129.3|15127.3|15129.5|15127.5|15122.5|15120.5|189
1628253380000|2021-08-06 12:36:20|15129.5|15127.5|15126.3|15124.3|15129.5|15127.5|15125.8|15123.8|133
1628253390000|2021-08-06 12:36:30|15125.3|15123.3|15130.7|15128.7|15131|15129|15124.3|15122.3|183
1628253400000|2021-08-06 12:36:40|15130.6|15128.6|15132.2|15130.2|15132.7|15130.7|15129.8|15127.8|207
1628253410000|2021-08-06 12:36:50|15131.7|15129.7|15132.7|15130.7|15132.7|15130.7|15130.2|15128.2|67
1628253420000|2021-08-06 12:37:00|15132.8|15130.8|15132.7|15130.7|15134.6|15132.6|15132.3|15130.3|139
1628253430000|2021-08-06 12:37:10|15133|15131|15127|15125|15133|15131|15126.6|15124.6|259
1628253440000|2021-08-06 12:37:20|15126.8|15124.8|15129.3|15127.3|15129.8|15127.8|15126.6|15124.6|86
1628253450000|2021-08-06 12:37:30|15129.5|15127.5|15129.3|15127.3|15130.2|15128.2|15126.7|15124.7|76
1628253460000|2021-08-06 12:37:40|15129.5|15127.5|15130.7|15128.7|15131.8|15129.8|15129|15127|56
1628253470000|2021-08-06 12:37:50|15130|15128|15129|15127|15131.1|15129.1|15128.6|15126.6|118
1628253480000|2021-08-06 12:38:00|15129.7|15127.7|15129.1|15127.1|15130.6|15128.6|15128.5|15126.5|93
1628253490000|2021-08-06 12:38:10|15128.8|15126.8|15128.3|15126.3|15130.7|15128.7|15126.2|15124.2|171
1628253500000|2021-08-06 12:38:20|15128.2|15126.2|15129|15127|15129.6|15127.6|15125.5|15123.5|88
1628253510000|2021-08-06 12:38:30|15129.1|15127.1|15127.6|15125.6|15130.6|15128.6|15127.6|15125.6|54
1628253520000|2021-08-06 12:38:40|15127.5|15125.5|15128.1|15126.1|15128.8|15126.8|15127.5|15125.5|23
1628253530000|2021-08-06 12:38:50|15128|15126|15127.3|15125.3|15128.7|15126.7|15126.3|15124.3|104
1628253540000|2021-08-06 12:39:00|15127.2|15125.2|15123.7|15121.7|15127.3|15125.3|15121.3|15119.3|239
1628253550000|2021-08-06 12:39:10|15123.8|15121.8|15126.5|15124.5|15127.2|15125.2|15123.8|15121.8|53
1628253560000|2021-08-06 12:39:20|15126.3|15124.3|15129|15127|15129.6|15127.6|15126.3|15124.3|52
1628253570000|2021-08-06 12:39:30|15130.8|15128.8|15129.2|15127.2|15131|15129|15127.7|15125.7|147
1628253580000|2021-08-06 12:39:40|15129.3|15127.3|15128.7|15126.7|15130|15128|15128.1|15126.1|47
1628253590000|2021-08-06 12:39:50|15128.8|15126.8|15128|15126|15129.1|15127.1|15127.5|15125.5|29
1628253600000|2021-08-06 12:40:00|15128.1|15126.1|15129.6|15127.6|15129.6|15127.6|15125.6|15123.6|86
1628253610000|2021-08-06 12:40:10|15130.1|15128.1|15128.1|15126.1|15130.7|15128.7|15127.5|15125.5|63
1628253620000|2021-08-06 12:40:20|15128.2|15126.2|15129.7|15127.7|15129.8|15127.8|15128.2|15126.2|35
1628253630000|2021-08-06 12:40:30|15129.6|15127.6|15130.2|15128.2|15130.5|15128.5|15129.1|15127.1|35
1628253640000|2021-08-06 12:40:40|15130.3|15128.3|15131.3|15129.3|15131.7|15129.7|15130|15128|49
1628253650000|2021-08-06 12:40:50|15131.5|15129.5|15132.6|15130.6|15133|15131|15131.3|15129.3|79
1628253660000|2021-08-06 12:41:00|15132.5|15130.5|15133.2|15131.2|15133.5|15131.5|15132.2|15130.2|67
1628253670000|2021-08-06 12:41:10|15133|15131|15133|15131|15133.2|15131.2|15132.1|15130.1|48
1628253680000|2021-08-06 12:41:20|15133.1|15131.1|15138.6|15136.6|15138.7|15136.7|15132.6|15130.6|485
1628253690000|2021-08-06 12:41:30|15139.2|15137.2|15137.7|15135.7|15139.3|15137.3|15136.1|15134.1|231
1628253700000|2021-08-06 12:41:40|15138|15136|15136|15134|15138.1|15136.1|15135.8|15133.8|124
1628253710000|2021-08-06 12:41:50|15135.8|15133.8|15134.2|15132.2|15135.8|15133.8|15133.6|15131.6|123
1628253720000|2021-08-06 12:42:00|15134.1|15132.1|15131.2|15129.2|15134.1|15132.1|15131.1|15129.1|114
1628253730000|2021-08-06 12:42:10|15131.3|15129.3|15128|15126|15131.5|15129.5|15127.5|15125.5|175
1628253740000|2021-08-06 12:42:20|15127.6|15125.6|15124.5|15122.5|15127.6|15125.6|15124.3|15122.3|161
1628253750000|2021-08-06 12:42:30|15124.3|15122.3|15125|15123|15126.2|15124.2|15124.1|15122.1|135
1628253760000|2021-08-06 12:42:40|15125.1|15123.1|15119.7|15117.7|15125.2|15123.2|15119.1|15117.1|345
1628253770000|2021-08-06 12:42:50|15119.5|15117.5|15123.8|15121.8|15124.1|15122.1|15119.5|15117.5|234
1628253780000|2021-08-06 12:43:00|15123.7|15121.7|15121.3|15119.3|15123.7|15121.7|15120|15118|148
1628253790000|2021-08-06 12:43:10|15121.2|15119.2|15118|15116|15122.2|15120.2|15118|15116|201
1628253800000|2021-08-06 12:43:20|15117.8|15115.8|15118.2|15116.2|15119.2|15117.2|15116.6|15114.6|142
1628253810000|2021-08-06 12:43:30|15118.1|15116.1|15116.7|15114.7|15118.5|15116.5|15111.8|15109.8|453
1628253820000|2021-08-06 12:43:40|15116.6|15114.6|15121|15119|15121.7|15119.7|15116.6|15114.6|141
1628253830000|2021-08-06 12:43:50|15121.1|15119.1|15116.2|15114.2|15121.1|15119.1|15116.2|15114.2|117
1628253840000|2021-08-06 12:44:00|15116.6|15114.6|15117.8|15115.8|15121|15119|15115.8|15113.8|218
1628253850000|2021-08-06 12:44:10|15118.5|15116.5|15119|15117|15120.3|15118.3|15117|15115|81
1628253860000|2021-08-06 12:44:20|15118.6|15116.6|15120.5|15118.5|15121.3|15119.3|15118.5|15116.5|138
1628253870000|2021-08-06 12:44:30|15120.3|15118.3|15118.2|15116.2|15120.8|15118.8|15118.2|15116.2|55
1628253880000|2021-08-06 12:44:40|15118.1|15116.1|15115.8|15113.8|15118.3|15116.3|15115.7|15113.7|130
1628253890000|2021-08-06 12:44:50|15115.7|15113.7|15117|15115|15118.7|15116.7|15115.3|15113.3|223
1628253900000|2021-08-06 12:45:00|15117.1|15115.1|15116.6|15114.6|15117.2|15115.2|15115.2|15113.2|79
1628253910000|2021-08-06 12:45:10|15116.5|15114.5|15119|15117|15119.1|15117.1|15115.5|15113.5|56
1628253920000|2021-08-06 12:45:20|15119.1|15117.1|15119|15117|15119.1|15117.1|15117.5|15115.5|68
1628253930000|2021-08-06 12:45:30|15119.1|15117.1|15122.6|15120.6|15123.3|15121.3|15119|15117|175
1628253940000|2021-08-06 12:45:40|15122.7|15120.7|15119.7|15117.7|15122.8|15120.8|15119.7|15117.7|87
1628253950000|2021-08-06 12:45:50|15119.5|15117.5|15119.3|15117.3|15121|15119|15119.3|15117.3|53
1628253960000|2021-08-06 12:46:00|15119.5|15117.5|15120.5|15118.5|15121.5|15119.5|15119.2|15117.2|74
1628253970000|2021-08-06 12:46:10|15120.3|15118.3|15122.2|15120.2|15124|15122|15120.3|15118.3|138
1628253980000|2021-08-06 12:46:20|15122.5|15120.5|15118.5|15116.5|15122.6|15120.6|15118.1|15116.1|177
1628253990000|2021-08-06 12:46:30|15119.1|15117.1|15118.6|15116.6|15119.8|15117.8|15118.2|15116.2|78
1628254000000|2021-08-06 12:46:40|15118.5|15116.5|15118.5|15116.5|15119.6|15117.6|15117.5|15115.5|128
1628254010000|2021-08-06 12:46:50|15118.3|15116.3|15119.5|15117.5|15119.7|15117.7|15118.1|15116.1|140
1628254020000|2021-08-06 12:47:00|15119.3|15117.3|15121.6|15119.6|15121.7|15119.7|15117|15115|80
1628254030000|2021-08-06 12:47:10|15121.7|15119.7|15123.7|15121.7|15123.7|15121.7|15121.1|15119.1|59
1628254040000|2021-08-06 12:47:20|15123.8|15121.8|15122.1|15120.1|15124|15122|15121.1|15119.1|80
1628254050000|2021-08-06 12:47:30|15122|15120|15120.7|15118.7|15123|15121|15120.6|15118.6|93
1628254060000|2021-08-06 12:47:40|15120.8|15118.8|15119.2|15117.2|15122.3|15120.3|15117.8|15115.8|194
1628254070000|2021-08-06 12:47:50|15119.1|15117.1|15119.7|15117.7|15120.2|15118.2|15118.8|15116.8|33
1628254080000|2021-08-06 12:48:00|15119.8|15117.8|15118.5|15116.5|15120.5|15118.5|15117.2|15115.2|229
1628254090000|2021-08-06 12:48:10|15118.6|15116.6|15117.8|15115.8|15119.3|15117.3|15117.3|15115.3|50
1628254100000|2021-08-06 12:48:20|15118|15116|15114.3|15112.3|15119.6|15117.6|15113.8|15111.8|107
1628254110000|2021-08-06 12:48:30|15114.2|15112.2|15113.5|15111.5|15114.8|15112.8|15112.5|15110.5|245
1628254120000|2021-08-06 12:48:40|15113.2|15111.2|15114.1|15112.1|15114.1|15112.1|15110.8|15108.8|128
1628254130000|2021-08-06 12:48:50|15114|15112|15114.5|15112.5|15114.7|15112.7|15113.5|15111.5|45
1628254140000|2021-08-06 12:49:00|15114.1|15112.1|15113.3|15111.3|15114.5|15112.5|15112.7|15110.7|111
1628254150000|2021-08-06 12:49:10|15113.5|15111.5|15111.1|15109.1|15114.1|15112.1|15110.8|15108.8|180
1628254160000|2021-08-06 12:49:20|15111.2|15109.2|15110|15108|15112.5|15110.5|15109.6|15107.6|194
1628254170000|2021-08-06 12:49:30|15110.1|15108.1|15112.1|15110.1|15112.5|15110.5|15109.6|15107.6|109
1628254180000|2021-08-06 12:49:40|15111.8|15109.8|15112.2|15110.2|15113.2|15111.2|15111.3|15109.3|67
1628254190000|2021-08-06 12:49:50|15112.1|15110.1|15110.1|15108.1|15112.2|15110.2|15110.1|15108.1|76
1628254200000|2021-08-06 12:50:00|15110.2|15108.2|15111.3|15109.3|15111.8|15109.8|15110.1|15108.1|90
1628254210000|2021-08-06 12:50:10|15111.2|15109.2|15107.3|15105.3|15112.2|15110.2|15106.5|15104.5|205
1628254220000|2021-08-06 12:50:20|15107.8|15105.8|15102.1|15100.1|15108|15106|15101.1|15099.1|367
1628254230000|2021-08-06 12:50:30|15102.3|15100.3|15104.2|15102.2|15104.3|15102.3|15102.2|15100.2|142
1628254240000|2021-08-06 12:50:40|15104.1|15102.1|15102.1|15100.1|15104.5|15102.5|15100.7|15098.7|183
1628254250000|2021-08-06 12:50:50|15102.2|15100.2|15097.5|15095.5|15104.2|15102.2|15096.5|15094.5|536
1628254260000|2021-08-06 12:51:00|15097.6|15095.6|15097.1|15095.1|15098.1|15096.1|15093.3|15091.3|388
1628254270000|2021-08-06 12:51:10|15097.2|15095.2|15099.7|15097.7|15100.6|15098.6|15097.2|15095.2|212
1628254280000|2021-08-06 12:51:20|15099.6|15097.6|15102.6|15100.6|15103.2|15101.2|15099.1|15097.1|243
1628254290000|2021-08-06 12:51:30|15102.5|15100.5|15102.1|15100.1|15103.1|15101.1|15101.8|15099.8|90
1628254300000|2021-08-06 12:51:40|15102|15100|15101.5|15099.5|15102|15100|15099.1|15097.1|106
1628254310000|2021-08-06 12:51:50|15101.3|15099.3|15102|15100|15102.6|15100.6|15100|15098|195
1628254320000|2021-08-06 12:52:00|15102.1|15100.1|15101.8|15099.8|15102.1|15100.1|15099.6|15097.6|80
1628254330000|2021-08-06 12:52:10|15101.7|15099.7|15100.1|15098.1|15102.3|15100.3|15100.1|15098.1|80
1628254340000|2021-08-06 12:52:20|15100|15098|15102.7|15100.7|15102.7|15100.7|15099.7|15097.7|141
1628254350000|2021-08-06 12:52:30|15102.6|15100.6|15104.1|15102.1|15104.1|15102.1|15102.6|15100.6|91
1628254360000|2021-08-06 12:52:40|15104|15102|15105.6|15103.6|15106.6|15104.6|15103.3|15101.3|159
1628254370000|2021-08-06 12:52:50|15105.7|15103.7|15104.8|15102.8|15106.6|15104.6|15104.7|15102.7|137
1628254380000|2021-08-06 12:53:00|15105|15103|15104.2|15102.2|15105.5|15103.5|15103.2|15101.2|111
1628254390000|2021-08-06 12:53:10|15104.1|15102.1|15106.2|15104.2|15106.2|15104.2|15104.1|15102.1|55
1628254400000|2021-08-06 12:53:20|15106.1|15104.1|15107|15105|15107.2|15105.2|15105.1|15103.1|101
1628254410000|2021-08-06 12:53:30|15106.8|15104.8|15106.6|15104.6|15107.3|15105.3|15106.1|15104.1|83
1628254420000|2021-08-06 12:53:40|15106.3|15104.3|15107.3|15105.3|15107.6|15105.6|15106|15104|46
1628254430000|2021-08-06 12:53:50|15107.5|15105.5|15106.2|15104.2|15107.7|15105.7|15106|15104|76
1628254440000|2021-08-06 12:54:00|15106|15104|15105.6|15103.6|15106.3|15104.3|15104.7|15102.7|70
1628254450000|2021-08-06 12:54:10|15105.7|15103.7|15107.2|15105.2|15108.8|15106.8|15105.7|15103.7|141
1628254460000|2021-08-06 12:54:20|15107.1|15105.1|15106.8|15104.8|15108.2|15106.2|15106.6|15104.6|43
1628254470000|2021-08-06 12:54:30|15106.7|15104.7|15102.7|15100.7|15107|15105|15102.7|15100.7|113
1628254480000|2021-08-06 12:54:40|15102.6|15100.6|15103|15101|15104.1|15102.1|15102.3|15100.3|100
1628254490000|2021-08-06 12:54:50|15103.1|15101.1|15103.1|15101.1|15104.2|15102.2|15102.8|15100.8|41
1628254500000|2021-08-06 12:55:00|15102.8|15100.8|15105.8|15103.8|15106|15104|15101.8|15099.8|195
1628254510000|2021-08-06 12:55:10|15106.1|15104.1|15108.8|15106.8|15109.2|15107.2|15105.6|15103.6|123
1628254520000|2021-08-06 12:55:20|15108.7|15106.7|15108.8|15106.8|15110|15108|15108.5|15106.5|167
1628254530000|2021-08-06 12:55:30|15109|15107|15111.1|15109.1|15111.1|15109.1|15108.3|15106.3|84
1628254540000|2021-08-06 12:55:40|15111.2|15109.2|15113.7|15111.7|15114.8|15112.8|15111|15109|302
1628254550000|2021-08-06 12:55:50|15113.8|15111.8|15115.6|15113.6|15115.6|15113.6|15113|15111|129
1628254560000|2021-08-06 12:56:00|15115.1|15113.1|15117|15115|15117.2|15115.2|15114.6|15112.6|206
1628254570000|2021-08-06 12:56:10|15116.8|15114.8|15117.8|15115.8|15118|15116|15116.1|15114.1|64
1628254580000|2021-08-06 12:56:20|15117.7|15115.7|15118.1|15116.1|15119.1|15117.1|15117.6|15115.6|119
1628254590000|2021-08-06 12:56:30|15118.2|15116.2|15118.7|15116.7|15119.2|15117.2|15117.6|15115.6|85
1628254600000|2021-08-06 12:56:40|15118.8|15116.8|15116.6|15114.6|15119.5|15117.5|15116.1|15114.1|96
1628254610000|2021-08-06 12:56:50|15116.7|15114.7|15114.2|15112.2|15116.7|15114.7|15114.1|15112.1|118
1628254620000|2021-08-06 12:57:00|15114.1|15112.1|15114.3|15112.3|15115.5|15113.5|15112.2|15110.2|199
1628254630000|2021-08-06 12:57:10|15114.7|15112.7|15116.5|15114.5|15116.5|15114.5|15114.5|15112.5|50
1628254640000|2021-08-06 12:57:20|15116.3|15114.3|15116.8|15114.8|15117.2|15115.2|15114.6|15112.6|50
1628254650000|2021-08-06 12:57:30|15117|15115|15118.8|15116.8|15119.6|15117.6|15116.8|15114.8|209
1628254660000|2021-08-06 12:57:40|15119|15117|15120.1|15118.1|15121|15119|15118.8|15116.8|110
1628254670000|2021-08-06 12:57:50|15120|15118|15118.8|15116.8|15120.1|15118.1|15118.1|15116.1|119
1628254680000|2021-08-06 12:58:00|15118.7|15116.7|15120|15118|15120.3|15118.3|15118.6|15116.6|71
1628254690000|2021-08-06 12:58:10|15120.1|15118.1|15118.6|15116.6|15120.6|15118.6|15118.3|15116.3|52
1628254700000|2021-08-06 12:58:20|15118.5|15116.5|15119.6|15117.6|15119.6|15117.6|15118.1|15116.1|78
1628254710000|2021-08-06 12:58:30|15119.5|15117.5|15120.2|15118.2|15120.5|15118.5|15119.1|15117.1|33
1628254720000|2021-08-06 12:58:40|15120.1|15118.1|15120.8|15118.8|15121.3|15119.3|15120|15118|137
1628254730000|2021-08-06 12:58:50|15121.2|15119.2|15120.1|15118.1|15121.7|15119.7|15120.1|15118.1|63
1628254740000|2021-08-06 12:59:00|15120.3|15118.3|15117.7|15115.7|15120.3|15118.3|15117.5|15115.5|78
1628254750000|2021-08-06 12:59:10|15117.8|15115.8|15120.2|15118.2|15120.2|15118.2|15117.7|15115.7|85
1628254760000|2021-08-06 12:59:20|15120.3|15118.3|15118.6|15116.6|15120.5|15118.5|15118.2|15116.2|44
1628254770000|2021-08-06 12:59:30|15119.2|15117.2|15121.7|15119.7|15121.7|15119.7|15119.2|15117.2|45
1628254780000|2021-08-06 12:59:40|15121.6|15119.6|15119.3|15117.3|15121.6|15119.6|15119.3|15117.3|33
1628254790000|2021-08-06 12:59:50|15119.2|15117.2|15119.1|15117.1|15120.6|15118.6|15119|15117|38
1628254800000|2021-08-06 13:00:00|15119.7|15117.7|15118.6|15116.6|15120.1|15118.1|15117.7|15115.7|114
1628254810000|2021-08-06 13:00:10|15118.5|15116.5|15117.1|15115.1|15119.7|15117.7|15117.1|15115.1|93
1628254820000|2021-08-06 13:00:20|15117|15115|15114.1|15112.1|15117|15115|15113.5|15111.5|173
1628254830000|2021-08-06 13:00:30|15114.2|15112.2|15116.6|15114.6|15117.2|15115.2|15113.8|15111.8|82
1628254840000|2021-08-06 13:00:40|15116.3|15114.3|15116.5|15114.5|15116.8|15114.8|15114.7|15112.7|78
1628254850000|2021-08-06 13:00:50|15116.7|15114.7|15120.1|15118.1|15120.1|15118.1|15115.8|15113.8|92
1628254860000|2021-08-06 13:01:00|15120|15118|15120.3|15118.3|15121.8|15119.8|15119.6|15117.6|137
1628254870000|2021-08-06 13:01:10|15120.2|15118.2|15119.5|15117.5|15120.7|15118.7|15119.5|15117.5|49
1628254880000|2021-08-06 13:01:20|15119.3|15117.3|15117.5|15115.5|15119.5|15117.5|15117.5|15115.5|67
1628254890000|2021-08-06 13:01:30|15117.3|15115.3|15115.1|15113.1|15117.6|15115.6|15115.1|15113.1|81
1628254900000|2021-08-06 13:01:40|15115.2|15113.2|15117.3|15115.3|15117.7|15115.7|15115.1|15113.1|54
1628254910000|2021-08-06 13:01:50|15117.2|15115.2|15117.6|15115.6|15117.6|15115.6|15116.5|15114.5|32
1628254920000|2021-08-06 13:02:00|15117.5|15115.5|15115.2|15113.2|15117.5|15115.5|15115.2|15113.2|85
1628254930000|2021-08-06 13:02:10|15115.3|15113.3|15111.8|15109.8|15115.8|15113.8|15111.8|15109.8|171
1628254940000|2021-08-06 13:02:20|15112|15110|15111.1|15109.1|15112.1|15110.1|15109.3|15107.3|184
1628254950000|2021-08-06 13:02:30|15110.3|15108.3|15109|15107|15110.5|15108.5|15108.8|15106.8|84
1628254960000|2021-08-06 13:02:40|15108.8|15106.8|15109.3|15107.3|15110.5|15108.5|15107.8|15105.8|121
1628254970000|2021-08-06 13:02:50|15109.2|15107.2|15108|15106|15109.3|15107.3|15106.3|15104.3|112
1628254980000|2021-08-06 13:03:00|15107.1|15105.1|15106.7|15104.7|15107.6|15105.6|15105|15103|135
1628254990000|2021-08-06 13:03:10|15106.8|15104.8|15111.2|15109.2|15111.2|15109.2|15106.8|15104.8|95
1628255000000|2021-08-06 13:03:20|15111.3|15109.3|15110.8|15108.8|15111.5|15109.5|15108.6|15106.6|73
1628255010000|2021-08-06 13:03:30|15110.7|15108.7|15111.5|15109.5|15111.8|15109.8|15109.5|15107.5|98
1628255020000|2021-08-06 13:03:40|15111.3|15109.3|15108|15106|15111.3|15109.3|15107.1|15105.1|76
1628255030000|2021-08-06 13:03:50|15108.5|15106.5|15109.2|15107.2|15109.3|15107.3|15107.5|15105.5|104
1628255040000|2021-08-06 13:04:00|15109.1|15107.1|15107.7|15105.7|15109.2|15107.2|15107.7|15105.7|40
1628255050000|2021-08-06 13:04:10|15108|15106|15107.5|15105.5|15108.7|15106.7|15107.2|15105.2|26
1628255060000|2021-08-06 13:04:20|15107.6|15105.6|15109.6|15107.6|15110.1|15108.1|15107.5|15105.5|35
1628255070000|2021-08-06 13:04:30|15109.5|15107.5|15112.5|15110.5|15114.2|15112.2|15109.5|15107.5|115
1628255080000|2021-08-06 13:04:40|15112.3|15110.3|15112.8|15110.8|15113.8|15111.8|15112.2|15110.2|64
1628255090000|2021-08-06 13:04:50|15113|15111|15113.7|15111.7|15114|15112|15112.1|15110.1|34
1628255100000|2021-08-06 13:05:00|15113.8|15111.8|15111.8|15109.8|15114.1|15112.1|15111.2|15109.2|62
1628255110000|2021-08-06 13:05:10|15111.7|15109.7|15112.2|15110.2|15112.5|15110.5|15110.6|15108.6|36
1628255120000|2021-08-06 13:05:20|15112.3|15110.3|15112.6|15110.6|15114|15112|15112.1|15110.1|69
1628255130000|2021-08-06 13:05:30|15112.5|15110.5|15111.7|15109.7|15112.7|15110.7|15111.3|15109.3|21
1628255140000|2021-08-06 13:05:40|15111.6|15109.6|15113.6|15111.6|15113.8|15111.8|15111.6|15109.6|21
1628255150000|2021-08-06 13:05:50|15113.5|15111.5|15114.5|15112.5|15114.6|15112.6|15113.2|15111.2|44
1628255160000|2021-08-06 13:06:00|15114.6|15112.6|15112.6|15110.6|15114.6|15112.6|15112.6|15110.6|36
1628255170000|2021-08-06 13:06:10|15112.2|15110.2|15109.7|15107.7|15112.2|15110.2|15108.8|15106.8|116
1628255180000|2021-08-06 13:06:20|15109.8|15107.8|15109.7|15107.7|15110.2|15108.2|15108.1|15106.1|42
1628255190000|2021-08-06 13:06:30|15109.8|15107.8|15109.3|15107.3|15110.2|15108.2|15109.1|15107.1|44
1628255200000|2021-08-06 13:06:40|15109.5|15107.5|15107.7|15105.7|15109.8|15107.8|15107.1|15105.1|74
1628255210000|2021-08-06 13:06:50|15107.6|15105.6|15106.8|15104.8|15108.5|15106.5|15106.8|15104.8|45
1628255220000|2021-08-06 13:07:00|15107|15105|15106.8|15104.8|15108|15106|15106.7|15104.7|65
1628255230000|2021-08-06 13:07:10|15107.2|15105.2|15108.1|15106.1|15108.2|15106.2|15107.2|15105.2|61
1628255240000|2021-08-06 13:07:20|15108.2|15106.2|15107.8|15105.8|15108.3|15106.3|15107.5|15105.5|14
1628255250000|2021-08-06 13:07:30|15108|15106|15107.7|15105.7|15108|15106|15107.1|15105.1|23
1628255260000|2021-08-06 13:07:40|15107.6|15105.6|15108.3|15106.3|15108.3|15106.3|15107.1|15105.1|38
1628255270000|2021-08-06 13:07:50|15108.7|15106.7|15109.3|15107.3|15110.1|15108.1|15108.7|15106.7|41
1628255280000|2021-08-06 13:08:00|15109.5|15107.5|15110.2|15108.2|15110.7|15108.7|15109.3|15107.3|26
1628255290000|2021-08-06 13:08:10|15110.1|15108.1|15109.8|15107.8|15110.3|15108.3|15108.6|15106.6|55
1628255300000|2021-08-06 13:08:20|15110.5|15108.5|15111.8|15109.8|15111.8|15109.8|15110.5|15108.5|43
1628255310000|2021-08-06 13:08:30|15112|15110|15109.8|15107.8|15112.3|15110.3|15109.8|15107.8|46
1628255320000|2021-08-06 13:08:40|15110|15108|15109.7|15107.7|15111.1|15109.1|15109.6|15107.6|24
1628255330000|2021-08-06 13:08:50|15109.6|15107.6|15111.3|15109.3|15111.7|15109.7|15108.8|15106.8|46
1628255340000|2021-08-06 13:09:00|15111.2|15109.2|15111.8|15109.8|15112.3|15110.3|15110.6|15108.6|49
1628255350000|2021-08-06 13:09:10|15112.1|15110.1|15113.1|15111.1|15113.1|15111.1|15111|15109|62
1628255360000|2021-08-06 13:09:20|15113.3|15111.3|15115.3|15113.3|15115.8|15113.8|15113.2|15111.2|67
1628255370000|2021-08-06 13:09:30|15115.2|15113.2|15114.2|15112.2|15115.3|15113.3|15113.7|15111.7|45
1628255380000|2021-08-06 13:09:40|15114.3|15112.3|15114.7|15112.7|15114.8|15112.8|15113.7|15111.7|21
1628255390000|2021-08-06 13:09:50|15114|15112|15114.2|15112.2|15114.5|15112.5|15113.3|15111.3|28
1628255400000|2021-08-06 13:10:00|15114.3|15112.3|15114.1|15112.1|15115.2|15113.2|15113.6|15111.6|78
1628255410000|2021-08-06 13:10:10|15114|15112|15115.1|15113.1|15115.1|15113.1|15113.8|15111.8|40
1628255420000|2021-08-06 13:10:20|15115.2|15113.2|15115.7|15113.7|15116.3|15114.3|15115.2|15113.2|50
1628255430000|2021-08-06 13:10:30|15115.8|15113.8|15115.6|15113.6|15115.8|15113.8|15115|15113|39
1628255440000|2021-08-06 13:10:40|15115.5|15113.5|15115|15113|15115.5|15113.5|15113.8|15111.8|57
1628255450000|2021-08-06 13:10:50|15115.2|15113.2|15114.3|15112.3|15115.3|15113.3|15114.1|15112.1|26
1628255460000|2021-08-06 13:11:00|15114.2|15112.2|15115.8|15113.8|15116|15114|15114.2|15112.2|31
1628255470000|2021-08-06 13:11:10|15116|15114|15115.5|15113.5|15116.1|15114.1|15115.3|15113.3|12
1628255480000|2021-08-06 13:11:20|15115.3|15113.3|15115.3|15113.3|15115.8|15113.8|15115.3|15113.3|14
1628255490000|2021-08-06 13:11:30|15115.5|15113.5|15114.5|15112.5|15115.6|15113.6|15114.5|15112.5|29
1628255500000|2021-08-06 13:11:40|15114.6|15112.6|15114.6|15112.6|15114.8|15112.8|15114|15112|38
1628255510000|2021-08-06 13:11:50|15114.7|15112.7|15113.6|15111.6|15114.7|15112.7|15113.6|15111.6|25
1628255520000|2021-08-06 13:12:00|15113.3|15111.3|15113.3|15111.3|15113.6|15111.6|15113|15111|43
1628255530000|2021-08-06 13:12:10|15113.5|15111.5|15113.2|15111.2|15113.5|15111.5|15113.1|15111.1|19
1628255540000|2021-08-06 13:12:20|15113.3|15111.3|15112.5|15110.5|15113.5|15111.5|15111.8|15109.8|35
1628255550000|2021-08-06 13:12:30|15112.6|15110.6|15111.8|15109.8|15112.6|15110.6|15111.5|15109.5|29
1628255560000|2021-08-06 13:12:40|15111.7|15109.7|15112.7|15110.7|15113|15111|15111.6|15109.6|30
1628255570000|2021-08-06 13:12:50|15112.8|15110.8|15111.6|15109.6|15112.8|15110.8|15111.6|15109.6|28
1628255580000|2021-08-06 13:13:00|15111.7|15109.7|15109.8|15107.8|15111.8|15109.8|15109.6|15107.6|84
1628255590000|2021-08-06 13:13:10|15109.6|15107.6|15110.6|15108.6|15110.8|15108.8|15109.3|15107.3|44
1628255600000|2021-08-06 13:13:20|15110.5|15108.5|15111.3|15109.3|15111.5|15109.5|15110.5|15108.5|23
1628255610000|2021-08-06 13:13:30|15111.5|15109.5|15113.8|15111.8|15113.8|15111.8|15111.5|15109.5|54
1628255620000|2021-08-06 13:13:40|15114|15112|15114.5|15112.5|15114.5|15112.5|15113.3|15111.3|61
1628255630000|2021-08-06 13:13:50|15114.3|15112.3|15115|15113|15115.3|15113.3|15113.8|15111.8|30
1628255640000|2021-08-06 13:14:00|15114.5|15112.5|15115|15113|15115.2|15113.2|15114|15112|33
1628255650000|2021-08-06 13:14:10|15114.8|15112.8|15115.6|15113.6|15116|15114|15114.7|15112.7|46
1628255660000|2021-08-06 13:14:20|15115.7|15113.7|15116.3|15114.3|15116.6|15114.6|15115.3|15113.3|23
1628255670000|2021-08-06 13:14:30|15116.1|15114.1|15117.7|15115.7|15118|15116|15115.7|15113.7|71
1628255680000|2021-08-06 13:14:40|15117.6|15115.6|15118|15116|15118.5|15116.5|15117.6|15115.6|76
1628255690000|2021-08-06 13:14:50|15117.8|15115.8|15118.6|15116.6|15118.6|15116.6|15117.6|15115.6|27
1628255700000|2021-08-06 13:15:00|15118.5|15116.5|15119.3|15117.3|15119.6|15117.6|15118.5|15116.5|79
1628255710000|2021-08-06 13:15:10|15119.1|15117.1|15119.6|15117.6|15120.6|15118.6|15118.6|15116.6|100
1628255720000|2021-08-06 13:15:20|15119.7|15117.7|15121|15119|15121.8|15119.8|15119.6|15117.6|184
1628255730000|2021-08-06 13:15:30|15121.1|15119.1|15120.6|15118.6|15121.3|15119.3|15119.3|15117.3|50
1628255740000|2021-08-06 13:15:40|15120.7|15118.7|15120.3|15118.3|15120.8|15118.8|15119.8|15117.8|31
1628255750000|2021-08-06 13:15:50|15120.5|15118.5|15120.3|15118.3|15121.1|15119.1|15120.1|15118.1|40
1628255760000|2021-08-06 13:16:00|15120.2|15118.2|15119.6|15117.6|15122|15120|15119.3|15117.3|144
1628255770000|2021-08-06 13:16:10|15119.5|15117.5|15120.1|15118.1|15121.1|15119.1|15119.2|15117.2|34
1628255780000|2021-08-06 13:16:20|15120.2|15118.2|15120.8|15118.8|15120.8|15118.8|15119.7|15117.7|30
1628255790000|2021-08-06 13:16:30|15120.7|15118.7|15122.1|15120.1|15122.6|15120.6|15120.6|15118.6|60
1628255800000|2021-08-06 13:16:40|15122|15120|15121.3|15119.3|15122|15120|15120.5|15118.5|62
1628255810000|2021-08-06 13:16:50|15121.2|15119.2|15121.8|15119.8|15121.8|15119.8|15120.7|15118.7|47
1628255820000|2021-08-06 13:17:00|15122.1|15120.1|15121.1|15119.1|15122.1|15120.1|15121|15119|40
1628255830000|2021-08-06 13:17:10|15121.2|15119.2|15120.3|15118.3|15121.2|15119.2|15120.1|15118.1|32
1628255840000|2021-08-06 13:17:20|15120.2|15118.2|15121.2|15119.2|15121.2|15119.2|15120.1|15118.1|38
1628255850000|2021-08-06 13:17:30|15121.1|15119.1|15120.3|15118.3|15121.3|15119.3|15120.3|15118.3|31
1628255860000|2021-08-06 13:17:40|15120.2|15118.2|15120.1|15118.1|15120.8|15118.8|15120.1|15118.1|39
1628255870000|2021-08-06 13:17:50|15119.5|15117.5|15118.1|15116.1|15119.6|15117.6|15118|15116|98
1628255880000|2021-08-06 13:18:00|15118.2|15116.2|15117.8|15115.8|15119.1|15117.1|15117.7|15115.7|72
1628255890000|2021-08-06 13:18:10|15117.7|15115.7|15117.6|15115.6|15118.5|15116.5|15117.6|15115.6|45
1628255900000|2021-08-06 13:18:20|15117.7|15115.7|15117.3|15115.3|15118.3|15116.3|15117.3|15115.3|22
1628255910000|2021-08-06 13:18:30|15117.1|15115.1|15118|15116|15118.2|15116.2|15117|15115|42
1628255920000|2021-08-06 13:18:40|15117.7|15115.7|15117.8|15115.8|15118.2|15116.2|15117.3|15115.3|70
1628255930000|2021-08-06 13:18:50|15118.1|15116.1|15117.8|15115.8|15118.1|15116.1|15117.6|15115.6|18
1628255940000|2021-08-06 13:19:00|15117.7|15115.7|15117.5|15115.5|15118.1|15116.1|15117.5|15115.5|40
1628255950000|2021-08-06 13:19:10|15117.6|15115.6|15117.1|15115.1|15117.7|15115.7|15117|15115|46
1628255960000|2021-08-06 13:19:20|15117.2|15115.2|15117.1|15115.1|15117.5|15115.5|15117.1|15115.1|23
1628255970000|2021-08-06 13:19:30|15117.2|15115.2|15120.1|15118.1|15120.1|15118.1|15117.1|15115.1|58
1628255980000|2021-08-06 13:19:40|15120.2|15118.2|15118.7|15116.7|15120.5|15118.5|15118.6|15116.6|85
1628255990000|2021-08-06 13:19:50|15118.8|15116.8|15118.1|15116.1|15118.8|15116.8|15117.8|15115.8|12
1628256000000|2021-08-06 13:20:00|15118|15116|15117.3|15115.3|15118.1|15116.1|15116.7|15114.7|29
1628256010000|2021-08-06 13:20:10|15117.2|15115.2|15117.8|15115.8|15118.1|15116.1|15115.7|15113.7|85
1628256020000|2021-08-06 13:20:20|15117.7|15115.7|15117.6|15115.6|15118.2|15116.2|15117.1|15115.1|17
1628256030000|2021-08-06 13:20:30|15117.5|15115.5|15117.7|15115.7|15118.1|15116.1|15117.3|15115.3|11
1628256040000|2021-08-06 13:20:40|15117.8|15115.8|15117.1|15115.1|15117.8|15115.8|15116.3|15114.3|60
1628256050000|2021-08-06 13:20:50|15117.2|15115.2|15116|15114|15117.2|15115.2|15115.8|15113.8|27
1628256060000|2021-08-06 13:21:00|15116.1|15114.1|15116.3|15114.3|15116.8|15114.8|15116.1|15114.1|25
1628256070000|2021-08-06 13:21:10|15116.6|15114.6|15116.1|15114.1|15116.6|15114.6|15115.8|15113.8|22
1628256080000|2021-08-06 13:21:20|15116|15114|15114.3|15112.3|15116.8|15114.8|15114.1|15112.1|86
1628256090000|2021-08-06 13:21:30|15114.5|15112.5|15114.6|15112.6|15115.1|15113.1|15114.1|15112.1|38
1628256100000|2021-08-06 13:21:40|15114.7|15112.7|15115.6|15113.6|15115.7|15113.7|15114.7|15112.7|26
1628256110000|2021-08-06 13:21:50|15115.7|15113.7|15117.3|15115.3|15118|15116|15115.7|15113.7|68
1628256120000|2021-08-06 13:22:00|15117.5|15115.5|15118.1|15116.1|15118.2|15116.2|15117.1|15115.1|41
1628256130000|2021-08-06 13:22:10|15117.8|15115.8|15119.6|15117.6|15119.6|15117.6|15117.3|15115.3|27
1628256140000|2021-08-06 13:22:20|15119.3|15117.3|15118.6|15116.6|15120.1|15118.1|15118.5|15116.5|104
1628256150000|2021-08-06 13:22:30|15118.5|15116.5|15120.1|15118.1|15120.2|15118.2|15118.5|15116.5|21
1628256160000|2021-08-06 13:22:40|15120.2|15118.2|15119.6|15117.6|15120.8|15118.8|15119.6|15117.6|55
1628256170000|2021-08-06 13:22:50|15119.8|15117.8|15120.3|15118.3|15120.3|15118.3|15119.6|15117.6|19
1628256180000|2021-08-06 13:23:00|15120.5|15118.5|15119.6|15117.6|15120.5|15118.5|15119.5|15117.5|21
1628256190000|2021-08-06 13:23:10|15119.7|15117.7|15118.8|15116.8|15119.8|15117.8|15118.5|15116.5|91
1628256200000|2021-08-06 13:23:20|15118.7|15116.7|15118.3|15116.3|15119.2|15117.2|15118.3|15116.3|50
1628256210000|2021-08-06 13:23:30|15118.5|15116.5|15118.1|15116.1|15118.7|15116.7|15117.7|15115.7|30
1628256220000|2021-08-06 13:23:40|15118.2|15116.2|15118.7|15116.7|15119.1|15117.1|15118.1|15116.1|52
1628256230000|2021-08-06 13:23:50|15118.8|15116.8|15119.5|15117.5|15120.3|15118.3|15118.8|15116.8|49
1628256240000|2021-08-06 13:24:00|15119.3|15117.3|15120.1|15118.1|15121.1|15119.1|15119.3|15117.3|71
1628256250000|2021-08-06 13:24:10|15120.2|15118.2|15120.7|15118.7|15121|15119|15120.1|15118.1|19
1628256260000|2021-08-06 13:24:20|15120.8|15118.8|15121.6|15119.6|15121.7|15119.7|15120.7|15118.7|49
1628256270000|2021-08-06 13:24:30|15121.5|15119.5|15123.7|15121.7|15123.7|15121.7|15121.1|15119.1|106
1628256280000|2021-08-06 13:24:40|15123.6|15121.6|15122.2|15120.2|15123.8|15121.8|15122|15120|63
1628256290000|2021-08-06 13:24:50|15122.1|15120.1|15121|15119|15122.1|15120.1|15120.6|15118.6|46
1628256300000|2021-08-06 13:25:00|15121.6|15119.6|15121.5|15119.5|15124.3|15122.3|15121.3|15119.3|284
1628256310000|2021-08-06 13:25:10|15121.8|15119.8|15123.3|15121.3|15124|15122|15121.8|15119.8|86
1628256320000|2021-08-06 13:25:20|15123.2|15121.2|15123.5|15121.5|15124|15122|15123.1|15121.1|41
1628256330000|2021-08-06 13:25:30|15123.6|15121.6|15124.7|15122.7|15125.1|15123.1|15123.6|15121.6|117
1628256340000|2021-08-06 13:25:40|15124.2|15122.2|15122.2|15120.2|15124.2|15122.2|15122|15120|118
1628256350000|2021-08-06 13:25:50|15122.3|15120.3|15122.3|15120.3|15122.3|15120.3|15121.8|15119.8|42
1628256360000|2021-08-06 13:26:00|15122.2|15120.2|15123.1|15121.1|15123.3|15121.3|15121.8|15119.8|59
1628256370000|2021-08-06 13:26:10|15123.2|15121.2|15124.3|15122.3|15124.3|15122.3|15123.2|15121.2|44
1628256380000|2021-08-06 13:26:20|15124.2|15122.2|15125.1|15123.1|15125.1|15123.1|15123.6|15121.6|59
1628256390000|2021-08-06 13:26:30|15125|15123|15123.7|15121.7|15125.1|15123.1|15123.7|15121.7|46
1628256400000|2021-08-06 13:26:40|15123.6|15121.6|15124.6|15122.6|15124.7|15122.7|15123.5|15121.5|45
1628256410000|2021-08-06 13:26:50|15124.5|15122.5|15123.7|15121.7|15124.8|15122.8|15123.6|15121.6|44
1628256420000|2021-08-06 13:27:00|15123|15121|15124.3|15122.3|15124.7|15122.7|15122.3|15120.3|93
1628256430000|2021-08-06 13:27:10|15124.2|15122.2|15122.8|15120.8|15124.2|15122.2|15120.6|15118.6|147
1628256440000|2021-08-06 13:27:20|15122.7|15120.7|15122.8|15120.8|15123.1|15121.1|15121.8|15119.8|84
1628256450000|2021-08-06 13:27:30|15122.7|15120.7|15122.6|15120.6|15122.8|15120.8|15121.7|15119.7|21
1628256460000|2021-08-06 13:27:40|15122.5|15120.5|15122.7|15120.7|15123|15121|15121.2|15119.2|47
1628256470000|2021-08-06 13:27:50|15122.6|15120.6|15121.6|15119.6|15122.6|15120.6|15121.5|15119.5|22
1628256480000|2021-08-06 13:28:00|15120.6|15118.6|15119.6|15117.6|15121.2|15119.2|15119.3|15117.3|135
1628256490000|2021-08-06 13:28:10|15119.8|15117.8|15121.6|15119.6|15121.7|15119.7|15119.8|15117.8|72
1628256500000|2021-08-06 13:28:20|15121.7|15119.7|15121.1|15119.1|15122.3|15120.3|15121|15119|97
1628256510000|2021-08-06 13:28:30|15121|15119|15122|15120|15122|15120|15120.2|15118.2|98
1628256520000|2021-08-06 13:28:40|15121.8|15119.8|15121.3|15119.3|15122|15120|15120.7|15118.7|85
1628256530000|2021-08-06 13:28:50|15121.2|15119.2|15120.3|15118.3|15121.2|15119.2|15120.1|15118.1|20
1628256540000|2021-08-06 13:29:00|15120.5|15118.5|15120.7|15118.7|15120.8|15118.8|15119.8|15117.8|74
1628256550000|2021-08-06 13:29:10|15121.3|15119.3|15119.1|15117.1|15121.5|15119.5|15118.3|15116.3|120
1628256560000|2021-08-06 13:29:20|15119.2|15117.2|15118.7|15116.7|15119.7|15117.7|15118.6|15116.6|58
1628256570000|2021-08-06 13:29:30|15118.6|15116.6|15118.1|15116.1|15118.6|15116.6|15117.3|15115.3|98
1628256580000|2021-08-06 13:29:40|15118.6|15116.6|15118.1|15116.1|15119.1|15117.1|15118.1|15116.1|48
1628256590000|2021-08-06 13:29:50|15118|15116|15118.8|15116.8|15119.6|15117.6|15117.5|15115.5|165
1628256600000|2021-08-06 13:30:00|15118.6|15117.6|15119.2|15118.2|15126|15125|15118.2|15117.2|1292
1628256610000|2021-08-06 13:30:10|15118.6|15117.6|15127.6|15126.6|15128.3|15127.3|15118.3|15117.3|777
1628256620000|2021-08-06 13:30:20|15128|15127|15124.3|15123.3|15131.6|15130.6|15122.3|15121.3|963
1628256630000|2021-08-06 13:30:30|15124.6|15123.6|15117.8|15116.8|15124.6|15123.6|15114.1|15113.1|700
1628256640000|2021-08-06 13:30:40|15117.6|15116.6|15121.1|15120.1|15121.8|15120.8|15116.3|15115.3|496
1628256650000|2021-08-06 13:30:50|15120.7|15119.7|15121.8|15120.8|15123.3|15122.3|15119.6|15118.6|588
1628256660000|2021-08-06 13:31:00|15122.5|15121.5|15122.6|15121.6|15125.6|15124.6|15118.3|15117.3|611
1628256670000|2021-08-06 13:31:10|15122.2|15121.2|15117.6|15116.6|15122.7|15121.7|15116.8|15115.8|582
1628256680000|2021-08-06 13:31:20|15117.7|15116.7|15125.7|15124.7|15126.8|15125.8|15117.7|15116.7|529
1628256690000|2021-08-06 13:31:30|15125.8|15124.8|15131.3|15130.3|15131.3|15130.3|15124.5|15123.5|592
1628256700000|2021-08-06 13:31:40|15131.2|15130.2|15132.6|15131.6|15133|15132|15128.3|15127.3|542
1628256710000|2021-08-06 13:31:50|15132.1|15131.1|15133.6|15132.6|15136.1|15135.1|15132.1|15131.1|654
1628256720000|2021-08-06 13:32:00|15133.3|15132.3|15136.2|15135.2|15136.5|15135.5|15132|15131|700
1628256730000|2021-08-06 13:32:10|15136.7|15135.7|15133.3|15132.3|15138.1|15137.1|15132.7|15131.7|657
1628256740000|2021-08-06 13:32:20|15133.8|15132.8|15132.6|15131.6|15135.6|15134.6|15129.8|15128.8|516
1628256750000|2021-08-06 13:32:30|15132.8|15131.8|15130.7|15129.7|15133.8|15132.8|15129.5|15128.5|388
1628256760000|2021-08-06 13:32:40|15130.6|15129.6|15130|15129|15132.1|15131.1|15125.7|15124.7|531
1628256770000|2021-08-06 13:32:50|15130.3|15129.3|15131.5|15130.5|15131.5|15130.5|15126.6|15125.6|376
1628256780000|2021-08-06 13:33:00|15131.3|15130.3|15127.6|15126.6|15135.8|15134.8|15127.5|15126.5|613
1628256790000|2021-08-06 13:33:10|15127.5|15126.5|15126.3|15125.3|15129.7|15128.7|15124.8|15123.8|419
1628256800000|2021-08-06 13:33:20|15126.2|15125.2|15132.7|15131.7|15132.8|15131.8|15125.8|15124.8|452
1628256810000|2021-08-06 13:33:30|15133.1|15132.1|15130.6|15129.6|15133.1|15132.1|15129.6|15128.6|481
1628256820000|2021-08-06 13:33:40|15131|15130|15131.3|15130.3|15131.7|15130.7|15127.2|15126.2|299
1628256830000|2021-08-06 13:33:50|15131.2|15130.2|15138.3|15137.3|15139.1|15138.1|15130.3|15129.3|575
1628256840000|2021-08-06 13:34:00|15138.1|15137.1|15135.7|15134.7|15139.6|15138.6|15134.7|15133.7|656
1628256850000|2021-08-06 13:34:10|15135.8|15134.8|15136.5|15135.5|15138.1|15137.1|15134.7|15133.7|349
1628256860000|2021-08-06 13:34:20|15136.6|15135.6|15140.8|15139.8|15141.2|15140.2|15136.6|15135.6|389
1628256870000|2021-08-06 13:34:30|15140.3|15139.3|15146.8|15145.8|15147.1|15146.1|15140.1|15139.1|1013
1628256880000|2021-08-06 13:34:40|15146.6|15145.6|15150.2|15149.2|15150.5|15149.5|15144.6|15143.6|767
1628256890000|2021-08-06 13:34:50|15150.3|15149.3|15151.7|15150.7|15152.5|15151.5|15148|15147|635
1628256900000|2021-08-06 13:35:00|15152.1|15151.1|15156.5|15155.5|15156.7|15155.7|15151.5|15150.5|1044
1628256910000|2021-08-06 13:35:10|15156.3|15155.3|15151.6|15150.6|15156.7|15155.7|15151.6|15150.6|719
1628256920000|2021-08-06 13:35:20|15151.1|15150.1|15149.1|15148.1|15154.2|15153.2|15148.5|15147.5|535
1628256930000|2021-08-06 13:35:30|15149.3|15148.3|15152.7|15151.7|15155|15154|15149.3|15148.3|469
1628256940000|2021-08-06 13:35:40|15152.3|15151.3|15145.8|15144.8|15152.6|15151.6|15144.6|15143.6|545
1628256950000|2021-08-06 13:35:50|15145.6|15144.6|15147.3|15146.3|15147.6|15146.6|15143.2|15142.2|487
1628256960000|2021-08-06 13:36:00|15147.2|15146.2|15148.5|15147.5|15151.1|15150.1|15144.7|15143.7|481
1628256970000|2021-08-06 13:36:10|15149|15148|15151.3|15150.3|15152.1|15151.1|15147.6|15146.6|401
1628256980000|2021-08-06 13:36:20|15151.6|15150.6|15150.6|15149.6|15153.8|15152.8|15148.7|15147.7|428
1628256990000|2021-08-06 13:36:30|15150.7|15149.7|15150.5|15149.5|15151.3|15150.3|15148.1|15147.1|234
1628257000000|2021-08-06 13:36:40|15150.1|15149.1|15153.1|15152.1|15154.3|15153.3|15150.1|15149.1|388
1628257010000|2021-08-06 13:36:50|15153|15152|15149.6|15148.6|15154.5|15153.5|15149.1|15148.1|352
1628257020000|2021-08-06 13:37:00|15150.1|15149.1|15151.1|15150.1|15153.1|15152.1|15149.8|15148.8|440
1628257030000|2021-08-06 13:37:10|15151.2|15150.2|15152.6|15151.6|15153.1|15152.1|15150|15149|328
1628257040000|2021-08-06 13:37:20|15152.5|15151.5|15152.8|15151.8|15153.5|15152.5|15150.6|15149.6|252
1628257050000|2021-08-06 13:37:30|15153|15152|15154.3|15153.3|15155.7|15154.7|15153|15152|328
1628257060000|2021-08-06 13:37:40|15154|15153|15154|15153|15155.1|15154.1|15151.2|15150.2|333
1628257070000|2021-08-06 13:37:50|15153.8|15152.8|15155.2|15154.2|15155.5|15154.5|15153|15152|178
1628257080000|2021-08-06 13:38:00|15155.3|15154.3|15158.7|15157.7|15159|15158|15154|15153|462
1628257090000|2021-08-06 13:38:10|15158.6|15157.6|15154.3|15153.3|15159.5|15158.5|15154.3|15153.3|398
1628257100000|2021-08-06 13:38:20|15154.2|15153.2|15152.2|15151.2|15155.2|15154.2|15150.1|15149.1|551
1628257110000|2021-08-06 13:38:30|15152.1|15151.1|15150.6|15149.6|15152.8|15151.8|15149|15148|358
1628257120000|2021-08-06 13:38:40|15150.7|15149.7|15148.6|15147.6|15150.7|15149.7|15146.3|15145.3|284
1628257130000|2021-08-06 13:38:50|15148.5|15147.5|15148.1|15147.1|15148.7|15147.7|15145.6|15144.6|337
1628257140000|2021-08-06 13:39:00|15148|15147|15149.8|15148.8|15151.6|15150.6|15146.3|15145.3|373
1628257150000|2021-08-06 13:39:10|15150|15149|15150.6|15149.6|15152|15151|15149.8|15148.8|184
1628257160000|2021-08-06 13:39:20|15150.1|15149.1|15148.3|15147.3|15150.6|15149.6|15148|15147|199
1628257170000|2021-08-06 13:39:30|15148.2|15147.2|15145.6|15144.6|15149.6|15148.6|15145.3|15144.3|229
1628257180000|2021-08-06 13:39:40|15145.2|15144.2|15145.3|15144.3|15146.1|15145.1|15143.2|15142.2|508
1628257190000|2021-08-06 13:39:50|15145.5|15144.5|15146.3|15145.3|15146.6|15145.6|15144.2|15143.2|300
1628257200000|2021-08-06 13:40:00|15146.8|15145.8|15147|15146|15149.3|15148.3|15145.6|15144.6|603
1628257210000|2021-08-06 13:40:10|15147.1|15146.1|15141.7|15140.7|15147.1|15146.1|15141.7|15140.7|426
1628257220000|2021-08-06 13:40:20|15142|15141|15140.1|15139.1|15143.5|15142.5|15140|15139|465
1628257230000|2021-08-06 13:40:30|15140|15139|15142.8|15141.8|15143.5|15142.5|15138.6|15137.6|373
1628257240000|2021-08-06 13:40:40|15142.7|15141.7|15140.3|15139.3|15143.6|15142.6|15140.2|15139.2|396
1628257250000|2021-08-06 13:40:50|15140.5|15139.5|15141|15140|15141.2|15140.2|15138.3|15137.3|263
1628257260000|2021-08-06 13:41:00|15140.7|15139.7|15138.2|15137.2|15141.2|15140.2|15137.5|15136.5|368
1628257270000|2021-08-06 13:41:10|15138.3|15137.3|15139.3|15138.3|15139.6|15138.6|15136.2|15135.2|393
1628257280000|2021-08-06 13:41:20|15139.5|15138.5|15137.2|15136.2|15140.3|15139.3|15136.3|15135.3|430
1628257290000|2021-08-06 13:41:30|15137|15136|15134.1|15133.1|15137.8|15136.8|15133.7|15132.7|576
1628257300000|2021-08-06 13:41:40|15134|15133|15134.6|15133.6|15135.2|15134.2|15132|15131|402
1628257310000|2021-08-06 13:41:50|15134.7|15133.7|15135|15134|15138|15137|15134.1|15133.1|409
1628257320000|2021-08-06 13:42:00|15134.8|15133.8|15137.6|15136.6|15138.7|15137.7|15134.1|15133.1|375
1628257330000|2021-08-06 13:42:10|15137.5|15136.5|15134|15133|15137.5|15136.5|15132.7|15131.7|274
1628257340000|2021-08-06 13:42:20|15134.1|15133.1|15135.3|15134.3|15136.1|15135.1|15133.7|15132.7|232
1628257350000|2021-08-06 13:42:30|15135.5|15134.5|15132.8|15131.8|15136.5|15135.5|15132|15131|353
1628257360000|2021-08-06 13:42:40|15133|15132|15136.6|15135.6|15137.1|15136.1|15132.7|15131.7|275
1628257370000|2021-08-06 13:42:50|15136.8|15135.8|15134.5|15133.5|15137.3|15136.3|15133.7|15132.7|290
1628257380000|2021-08-06 13:43:00|15134.7|15133.7|15136.1|15135.1|15136.7|15135.7|15134|15133|220
1628257390000|2021-08-06 13:43:10|15135.7|15134.7|15134.5|15133.5|15136.2|15135.2|15133.7|15132.7|288
1628257400000|2021-08-06 13:43:20|15134.6|15133.6|15138.7|15137.7|15139.8|15138.8|15134.3|15133.3|309
1628257410000|2021-08-06 13:43:30|15139.2|15138.2|15138.6|15137.6|15139.7|15138.7|15136.6|15135.6|225
1628257420000|2021-08-06 13:43:40|15138.8|15137.8|15137.5|15136.5|15139.8|15138.8|15137.2|15136.2|191
1628257430000|2021-08-06 13:43:50|15137.2|15136.2|15135.7|15134.7|15137.2|15136.2|15133.1|15132.1|329
1628257440000|2021-08-06 13:44:00|15135.8|15134.8|15133.8|15132.8|15136.6|15135.6|15132.3|15131.3|277
1628257450000|2021-08-06 13:44:10|15134|15133|15131.6|15130.6|15134|15133|15130|15129|433
1628257460000|2021-08-06 13:44:20|15131.7|15130.7|15134.3|15133.3|15136.2|15135.2|15131.5|15130.5|498
1628257470000|2021-08-06 13:44:30|15134.5|15133.5|15134.3|15133.3|15137.7|15136.7|15133.7|15132.7|263
1628257480000|2021-08-06 13:44:40|15134.1|15133.1|15136.6|15135.6|15137.5|15136.5|15133.6|15132.6|258
1628257490000|2021-08-06 13:44:50|15136.5|15135.5|15136|15135|15137.5|15136.5|15134.8|15133.8|156
1628257500000|2021-08-06 13:45:00|15135.8|15134.8|15134.8|15133.8|15142|15141|15134.6|15133.6|871
1628257510000|2021-08-06 13:45:10|15134.7|15133.7|15133|15132|15135.7|15134.7|15131.8|15130.8|484
1628257520000|2021-08-06 13:45:20|15132.7|15131.7|15131.7|15130.7|15135|15134|15131.7|15130.7|241
1628257530000|2021-08-06 13:45:30|15131.1|15130.1|15130.1|15129.1|15131.6|15130.6|15128.6|15127.6|582
1628257540000|2021-08-06 13:45:40|15130|15129|15126.3|15125.3|15130.2|15129.2|15126.3|15125.3|338
1628257550000|2021-08-06 13:45:50|15125.8|15124.8|15120.6|15119.6|15126|15125|15120.2|15119.2|737
1628257560000|2021-08-06 13:46:00|15120.5|15119.5|15122.5|15121.5|15123.7|15122.7|15119.6|15118.6|617
1628257570000|2021-08-06 13:46:10|15122.1|15121.1|15114.5|15113.5|15122.3|15121.3|15113.7|15112.7|741
1628257580000|2021-08-06 13:46:20|15114.6|15113.6|15118.3|15117.3|15118.7|15117.7|15114.2|15113.2|448
1628257590000|2021-08-06 13:46:30|15118.2|15117.2|15115.6|15114.6|15119.3|15118.3|15115.2|15114.2|385
1628257600000|2021-08-06 13:46:40|15115.7|15114.7|15118.8|15117.8|15119.2|15118.2|15115.7|15114.7|376
1628257610000|2021-08-06 13:46:50|15118.6|15117.6|15122.6|15121.6|15123|15122|15118.6|15117.6|418
1628257620000|2021-08-06 13:47:00|15123|15122|15124.2|15123.2|15125.7|15124.7|15122.5|15121.5|548
1628257630000|2021-08-06 13:47:10|15124.6|15123.6|15124.2|15123.2|15125.5|15124.5|15122.5|15121.5|372
1628257640000|2021-08-06 13:47:20|15124.1|15123.1|15126.2|15125.2|15126.8|15125.8|15124.1|15123.1|328
1628257650000|2021-08-06 13:47:30|15126.1|15125.1|15125.6|15124.6|15127.1|15126.1|15124.3|15123.3|254
1628257660000|2021-08-06 13:47:40|15125.7|15124.7|15125.7|15124.7|15127.6|15126.6|15122.5|15121.5|437
1628257670000|2021-08-06 13:47:50|15125.3|15124.3|15124.1|15123.1|15126.6|15125.6|15124.1|15123.1|172
1628257680000|2021-08-06 13:48:00|15124.6|15123.6|15124.7|15123.7|15126.6|15125.6|15123.6|15122.6|324
1628257690000|2021-08-06 13:48:10|15125|15124|15129.3|15128.3|15129.7|15128.7|15124.3|15123.3|527
1628257700000|2021-08-06 13:48:20|15129.5|15128.5|15129.8|15128.8|15130.8|15129.8|15127.3|15126.3|356
1628257710000|2021-08-06 13:48:30|15130.1|15129.1|15130.1|15129.1|15130.7|15129.7|15128.5|15127.5|178
1628257720000|2021-08-06 13:48:40|15129.8|15128.8|15129.6|15128.6|15130.5|15129.5|15126.8|15125.8|221
1628257730000|2021-08-06 13:48:50|15129.8|15128.8|15132.1|15131.1|15132.3|15131.3|15129.7|15128.7|218
1628257740000|2021-08-06 13:49:00|15132.7|15131.7|15134.1|15133.1|15134.8|15133.8|15131.8|15130.8|401
1628257750000|2021-08-06 13:49:10|15134.2|15133.2|15135.2|15134.2|15135.7|15134.7|15132.8|15131.8|191
1628257760000|2021-08-06 13:49:20|15135.3|15134.3|15135.6|15134.6|15136.2|15135.2|15133|15132|218
1628257770000|2021-08-06 13:49:30|15135.5|15134.5|15131.5|15130.5|15136.6|15135.6|15131|15130|195
1628257780000|2021-08-06 13:49:40|15131.3|15130.3|15128.7|15127.7|15131.6|15130.6|15127.6|15126.6|307
1628257790000|2021-08-06 13:49:50|15128.8|15127.8|15127|15126|15129.3|15128.3|15126.7|15125.7|263
1628257800000|2021-08-06 13:50:00|15127.3|15126.3|15124.6|15123.6|15130.2|15129.2|15124.5|15123.5|426
1628257810000|2021-08-06 13:50:10|15124.3|15123.3|15120.1|15119.1|15124.7|15123.7|15117.2|15116.2|782
1628257820000|2021-08-06 13:50:20|15119.6|15118.6|15124|15123|15124|15123|15118.5|15117.5|237
1628257830000|2021-08-06 13:50:30|15123.6|15122.6|15118.6|15117.6|15124.1|15123.1|15118.3|15117.3|220
1628257840000|2021-08-06 13:50:40|15118.3|15117.3|15114.6|15113.6|15118.6|15117.6|15114.6|15113.6|389
1628257850000|2021-08-06 13:50:50|15114.2|15113.2|15118|15117|15118.6|15117.6|15114|15113|326
1628257860000|2021-08-06 13:51:00|15117.8|15116.8|15116.8|15115.8|15120|15119|15115.1|15114.1|425
1628257870000|2021-08-06 13:51:10|15117.1|15116.1|15112.6|15111.6|15117.1|15116.1|15112.1|15111.1|552
1628257880000|2021-08-06 13:51:20|15112.3|15111.3|15113.2|15112.2|15114.1|15113.1|15110|15109|682
1628257890000|2021-08-06 13:51:30|15112.8|15111.8|15115.5|15114.5|15115.5|15114.5|15111.8|15110.8|312
1628257900000|2021-08-06 13:51:40|15115.3|15114.3|15119.7|15118.7|15120.2|15119.2|15113.3|15112.3|376
1628257910000|2021-08-06 13:51:50|15120.2|15119.2|15121|15120|15122.2|15121.2|15119.1|15118.1|263
1628257920000|2021-08-06 13:52:00|15120.8|15119.8|15124.2|15123.2|15125.3|15124.3|15119.7|15118.7|416
1628257930000|2021-08-06 13:52:10|15124.3|15123.3|15123.1|15122.1|15124.3|15123.3|15120.2|15119.2|191
1628257940000|2021-08-06 13:52:20|15123|15122|15125.1|15124.1|15125.3|15124.3|15122.8|15121.8|229
1628257950000|2021-08-06 13:52:30|15125|15124|15123.5|15122.5|15127.2|15126.2|15122.7|15121.7|338
1628257960000|2021-08-06 13:52:40|15123.3|15122.3|15114.6|15113.6|15123.3|15122.3|15114.3|15113.3|358
1628257970000|2021-08-06 13:52:50|15114.5|15113.5|15114.7|15113.7|15117.1|15116.1|15113.7|15112.7|323
1628257980000|2021-08-06 13:53:00|15114.6|15113.6|15111.7|15110.7|15115.2|15114.2|15110.8|15109.8|415
1628257990000|2021-08-06 13:53:10|15111.6|15110.6|15110.8|15109.8|15114.2|15113.2|15109.2|15108.2|507
1628258000000|2021-08-06 13:53:20|15110.6|15109.6|15116.5|15115.5|15116.5|15115.5|15109.2|15108.2|337
1628258010000|2021-08-06 13:53:30|15116.8|15115.8|15113.7|15112.7|15117.8|15116.8|15113.6|15112.6|256
1628258020000|2021-08-06 13:53:40|15113.8|15112.8|15116.8|15115.8|15118|15117|15113.8|15112.8|311
1628258030000|2021-08-06 13:53:50|15116.3|15115.3|15119.6|15118.6|15121|15120|15116.3|15115.3|272
1628258040000|2021-08-06 13:54:00|15120.1|15119.1|15122.8|15121.8|15124.8|15123.8|15119.8|15118.8|409
1628258050000|2021-08-06 13:54:10|15123|15122|15122.2|15121.2|15123.6|15122.6|15121.2|15120.2|157
1628258060000|2021-08-06 13:54:20|15122.3|15121.3|15124.8|15123.8|15125.5|15124.5|15120|15119|197
1628258070000|2021-08-06 13:54:30|15124.7|15123.7|15123.6|15122.6|15126|15125|15122.8|15121.8|220
1628258080000|2021-08-06 13:54:40|15123.7|15122.7|15123.3|15122.3|15126.7|15125.7|15122.8|15121.8|226
1628258090000|2021-08-06 13:54:50|15123.2|15122.2|15122.2|15121.2|15125.8|15124.8|15122.2|15121.2|192
1628258100000|2021-08-06 13:55:00|15121.6|15120.6|15121.1|15120.1|15123.7|15122.7|15118.8|15117.8|456
1628258110000|2021-08-06 13:55:10|15121.2|15120.2|15126.3|15125.3|15126.3|15125.3|15119.5|15118.5|280
1628258120000|2021-08-06 13:55:20|15126.2|15125.2|15127.5|15126.5|15128|15127|15125.1|15124.1|239
1628258130000|2021-08-06 13:55:30|15127.3|15126.3|15125.8|15124.8|15127.5|15126.5|15123.1|15122.1|174
1628258140000|2021-08-06 13:55:40|15125.3|15124.3|15125.6|15124.6|15127.1|15126.1|15123|15122|223
1628258150000|2021-08-06 13:55:50|15125.7|15124.7|15124.1|15123.1|15127.6|15126.6|15124|15123|119
1628258160000|2021-08-06 13:56:00|15124.2|15123.2|15129.3|15128.3|15129.8|15128.8|15124.1|15123.1|358
1628258170000|2021-08-06 13:56:10|15129.5|15128.5|15129.5|15128.5|15131.8|15130.8|15128.3|15127.3|401
1628258180000|2021-08-06 13:56:20|15129.6|15128.6|15131.2|15130.2|15131.3|15130.3|15127.6|15126.6|247
1628258190000|2021-08-06 13:56:30|15131.3|15130.3|15127.8|15126.8|15131.3|15130.3|15126.2|15125.2|222
1628258200000|2021-08-06 13:56:40|15128|15127|15129.8|15128.8|15130.7|15129.7|15127.6|15126.6|161
1628258210000|2021-08-06 13:56:50|15130|15129|15126.6|15125.6|15130.2|15129.2|15126.5|15125.5|123
1628258220000|2021-08-06 13:57:00|15126.7|15125.7|15127.8|15126.8|15128.8|15127.8|15124.5|15123.5|319
1628258230000|2021-08-06 13:57:10|15128.1|15127.1|15128.8|15127.8|15129.8|15128.8|15126.3|15125.3|145
1628258240000|2021-08-06 13:57:20|15129|15128|15126.3|15125.3|15130|15129|15125.3|15124.3|161
1628258250000|2021-08-06 13:57:30|15126.2|15125.2|15125.3|15124.3|15126.5|15125.5|15123.6|15122.6|134
1628258260000|2021-08-06 13:57:40|15125.5|15124.5|15125.6|15124.6|15126.2|15125.2|15124.7|15123.7|84
1628258270000|2021-08-06 13:57:50|15125.3|15124.3|15128.1|15127.1|15128.3|15127.3|15124.5|15123.5|205
1628258280000|2021-08-06 13:58:00|15128.5|15127.5|15130.1|15129.1|15131.5|15130.5|15128|15127|347
1628258290000|2021-08-06 13:58:10|15130.5|15129.5|15128.1|15127.1|15131|15130|15126|15125|225
1628258300000|2021-08-06 13:58:20|15128.6|15127.6|15125.3|15124.3|15130.3|15129.3|15125.3|15124.3|159
1628258310000|2021-08-06 13:58:30|15125.5|15124.5|15123|15122|15126.3|15125.3|15121.7|15120.7|191
1628258320000|2021-08-06 13:58:40|15123.5|15122.5|15122.6|15121.6|15124.6|15123.6|15122.1|15121.1|181
1628258330000|2021-08-06 13:58:50|15122.8|15121.8|15120.8|15119.8|15124.5|15123.5|15119.8|15118.8|298
1628258340000|2021-08-06 13:59:00|15121.1|15120.1|15120|15119|15123.7|15122.7|15119.7|15118.7|248
1628258350000|2021-08-06 13:59:10|15120.1|15119.1|15123.1|15122.1|15123.5|15122.5|15119.2|15118.2|239
1628258360000|2021-08-06 13:59:20|15123.2|15122.2|15119.3|15118.3|15123.3|15122.3|15119.3|15118.3|124
1628258370000|2021-08-06 13:59:30|15119.5|15118.5|15123.3|15122.3|15123.3|15122.3|15119|15118|124
1628258380000|2021-08-06 13:59:40|15123.5|15122.5|15120.8|15119.8|15123.8|15122.8|15120.6|15119.6|117
1628258390000|2021-08-06 13:59:50|15120.6|15119.6|15121.3|15120.3|15121.3|15120.3|15118.8|15117.8|145
1628258400000|2021-08-06 14:00:00|15120.3|15119.3|15120.8|15119.8|15124.3|15123.3|15119.6|15118.6|293
1628258410000|2021-08-06 14:00:10|15122.8|15121.8|15123.1|15122.1|15124|15123|15119.1|15118.1|275
1628258420000|2021-08-06 14:00:20|15122.8|15121.8|15119.8|15118.8|15123.1|15122.1|15117.8|15116.8|290
1628258430000|2021-08-06 14:00:30|15119.6|15118.6|15114.7|15113.7|15119.6|15118.6|15114.7|15113.7|413
1628258440000|2021-08-06 14:00:40|15114.8|15113.8|15107|15106|15115.1|15114.1|15107|15106|940
1628258450000|2021-08-06 14:00:50|15107.2|15106.2|15110.3|15109.3|15110.3|15109.3|15105.1|15104.1|839
1628258460000|2021-08-06 14:01:00|15110.2|15109.2|15112.8|15111.8|15116.6|15115.6|15110.1|15109.1|431
1628258470000|2021-08-06 14:01:10|15113.1|15112.1|15117.8|15116.8|15118|15117|15113.1|15112.1|281
1628258480000|2021-08-06 14:01:20|15118.1|15117.1|15116.6|15115.6|15118.5|15117.5|15116.3|15115.3|252
1628258490000|2021-08-06 14:01:30|15116.5|15115.5|15115.8|15114.8|15117.6|15116.6|15114.8|15113.8|148
1628258500000|2021-08-06 14:01:40|15116|15115|15117|15116|15117.2|15116.2|15114|15113|271
1628258510000|2021-08-06 14:01:50|15117.1|15116.1|15113.7|15112.7|15117.5|15116.5|15113.7|15112.7|369
1628258520000|2021-08-06 14:02:00|15113.1|15112.1|15114.1|15113.1|15118.6|15117.6|15113.1|15112.1|323
1628258530000|2021-08-06 14:02:10|15114|15113|15116.1|15115.1|15117.2|15116.2|15113.5|15112.5|250
1628258540000|2021-08-06 14:02:20|15116|15115|15113.6|15112.6|15116.7|15115.7|15112.6|15111.6|178
1628258550000|2021-08-06 14:02:30|15113.5|15112.5|15112.1|15111.1|15113.8|15112.8|15111.2|15110.2|193
1628258560000|2021-08-06 14:02:40|15112.3|15111.3|15112.1|15111.1|15113.1|15112.1|15110.8|15109.8|200
1628258570000|2021-08-06 14:02:50|15112|15111|15110.3|15109.3|15112.7|15111.7|15110.2|15109.2|143
1628258580000|2021-08-06 14:03:00|15110.2|15109.2|15110.8|15109.8|15112|15111|15109.5|15108.5|290
1628258590000|2021-08-06 14:03:10|15111|15110|15113.8|15112.8|15113.8|15112.8|15110.5|15109.5|243
1628258600000|2021-08-06 14:03:20|15114|15113|15116.5|15115.5|15117|15116|15113.7|15112.7|395
1628258610000|2021-08-06 14:03:30|15116.6|15115.6|15120.1|15119.1|15120.5|15119.5|15116|15115|347
1628258620000|2021-08-06 14:03:40|15120.2|15119.2|15117.7|15116.7|15120.8|15119.8|15115.8|15114.8|321
1628258630000|2021-08-06 14:03:50|15117.8|15116.8|15114|15113|15118.5|15117.5|15113.2|15112.2|324
1628258640000|2021-08-06 14:04:00|15114.1|15113.1|15120|15119|15121.3|15120.3|15113.1|15112.1|343
1628258650000|2021-08-06 14:04:10|15120.1|15119.1|15121.6|15120.6|15121.6|15120.6|15118.6|15117.6|201
1628258660000|2021-08-06 14:04:20|15121.7|15120.7|15124.1|15123.1|15124.5|15123.5|15120.8|15119.8|332
1628258670000|2021-08-06 14:04:30|15124.2|15123.2|15125.3|15124.3|15126|15125|15120.6|15119.6|287
1628258680000|2021-08-06 14:04:40|15125.5|15124.5|15123.1|15122.1|15126.2|15125.2|15122.1|15121.1|277
1628258690000|2021-08-06 14:04:50|15123|15122|15120.1|15119.1|15124.1|15123.1|15120.1|15119.1|154
1628258700000|2021-08-06 14:05:00|15119.5|15118.5|15116.8|15115.8|15121.8|15120.8|15115|15114|424
1628258710000|2021-08-06 14:05:10|15116.6|15115.6|15113.8|15112.8|15117|15116|15113.3|15112.3|280
1628258720000|2021-08-06 14:05:20|15113.7|15112.7|15112.7|15111.7|15114.5|15113.5|15111.7|15110.7|244
1628258730000|2021-08-06 14:05:30|15112.5|15111.5|15111.1|15110.1|15112.8|15111.8|15110.5|15109.5|297
1628258740000|2021-08-06 14:05:40|15111.2|15110.2|15111.7|15110.7|15114|15113|15110|15109|218
1628258750000|2021-08-06 14:05:50|15111.6|15110.6|15107.3|15106.3|15111.6|15110.6|15106.8|15105.8|417
1628258760000|2021-08-06 14:06:00|15107.1|15106.1|15107.8|15106.8|15110.2|15109.2|15106.6|15105.6|267
1628258770000|2021-08-06 14:06:10|15108|15107|15111|15110|15111.8|15110.8|15107.8|15106.8|223
1628258780000|2021-08-06 14:06:20|15110.6|15109.6|15115.3|15114.3|15115.3|15114.3|15110|15109|190
1628258790000|2021-08-06 14:06:30|15115.5|15114.5|15117|15116|15117|15116|15114.8|15113.8|193
1628258800000|2021-08-06 14:06:40|15117.1|15116.1|15119.2|15118.2|15119.6|15118.6|15116.1|15115.1|189
1628258810000|2021-08-06 14:06:50|15119.1|15118.1|15119.8|15118.8|15121|15120|15118.3|15117.3|192
1628258820000|2021-08-06 14:07:00|15120.1|15119.1|15124.5|15123.5|15124.5|15123.5|15119.3|15118.3|262
1628258830000|2021-08-06 14:07:10|15124.1|15123.1|15123.3|15122.3|15125.3|15124.3|15122.6|15121.6|322
1628258840000|2021-08-06 14:07:20|15123.5|15122.5|15127.6|15126.6|15128.5|15127.5|15123.5|15122.5|349
1628258850000|2021-08-06 14:07:30|15127.8|15126.8|15126.6|15125.6|15128.3|15127.3|15125.1|15124.1|336
1628258860000|2021-08-06 14:07:40|15126.3|15125.3|15131.1|15130.1|15132.5|15131.5|15126.1|15125.1|416
1628258870000|2021-08-06 14:07:50|15131.2|15130.2|15132.7|15131.7|15132.8|15131.8|15130.6|15129.6|329
1628258880000|2021-08-06 14:08:00|15132.6|15131.6|15132.6|15131.6|15133.8|15132.8|15131.8|15130.8|258
1628258890000|2021-08-06 14:08:10|15132.2|15131.2|15133.3|15132.3|15134|15133|15132.2|15131.2|181
1628258900000|2021-08-06 14:08:20|15133.5|15132.5|15132|15131|15134|15133|15132|15131|189
1628258910000|2021-08-06 14:08:30|15132.1|15131.1|15132.2|15131.2|15132.8|15131.8|15131.3|15130.3|174
1628258920000|2021-08-06 14:08:40|15132.1|15131.1|15131|15130|15132.5|15131.5|15129.1|15128.1|235
1628258930000|2021-08-06 14:08:50|15131.1|15130.1|15131.5|15130.5|15132.2|15131.2|15130.3|15129.3|87
1628258940000|2021-08-06 14:09:00|15131.6|15130.6|15135.6|15134.6|15137.8|15136.8|15131.6|15130.6|822
1628258950000|2021-08-06 14:09:10|15135.2|15134.2|15137.6|15136.6|15138|15137|15134.8|15133.8|580
1628258960000|2021-08-06 14:09:20|15137.7|15136.7|15135.7|15134.7|15137.7|15136.7|15135.5|15134.5|209
1628258970000|2021-08-06 14:09:30|15135.6|15134.6|15133.3|15132.3|15136.1|15135.1|15133.3|15132.3|257
1628258980000|2021-08-06 14:09:40|15133.1|15132.1|15133.3|15132.3|15135.1|15134.1|15133.1|15132.1|115
1628258990000|2021-08-06 14:09:50|15133.2|15132.2|15134|15133|15134.7|15133.7|15133.2|15132.2|111
1628259000000|2021-08-06 14:10:00|15134.1|15133.1|15135.6|15134.6|15136.7|15135.7|15132.7|15131.7|243
1628259010000|2021-08-06 14:10:10|15135.7|15134.7|15134.3|15133.3|15135.7|15134.7|15133.6|15132.6|162
1628259020000|2021-08-06 14:10:20|15134.5|15133.5|15136.7|15135.7|15137|15136|15133.8|15132.8|119
1628259030000|2021-08-06 14:10:30|15136.6|15135.6|15136.8|15135.8|15137.6|15136.6|15136.2|15135.2|120
1628259040000|2021-08-06 14:10:40|15137|15136|15138.2|15137.2|15138.6|15137.6|15136.8|15135.8|256
1628259050000|2021-08-06 14:10:50|15138.3|15137.3|15137.8|15136.8|15139.2|15138.2|15137|15136|158
1628259060000|2021-08-06 14:11:00|15138.1|15137.1|15139.7|15138.7|15139.8|15138.8|15137.2|15136.2|283
1628259070000|2021-08-06 14:11:10|15139.3|15138.3|15139.8|15138.8|15139.8|15138.8|15138.1|15137.1|179
1628259080000|2021-08-06 14:11:20|15139.7|15138.7|15137.3|15136.3|15140.2|15139.2|15137.3|15136.3|175
1628259090000|2021-08-06 14:11:30|15137.2|15136.2|15136.7|15135.7|15138.2|15137.2|15136.2|15135.2|188
1628259100000|2021-08-06 14:11:40|15136.6|15135.6|15136.6|15135.6|15137.7|15136.7|15135.2|15134.2|132
1628259110000|2021-08-06 14:11:50|15136.5|15135.5|15136.2|15135.2|15137.3|15136.3|15136|15135|69
1628259120000|2021-08-06 14:12:00|15136.1|15135.1|15139|15138|15139.1|15138.1|15135.1|15134.1|178
1628259130000|2021-08-06 14:12:10|15138.8|15137.8|15138.3|15137.3|15139.5|15138.5|15137.1|15136.1|198
1628259140000|2021-08-06 14:12:20|15138.2|15137.2|15136.1|15135.1|15138.2|15137.2|15135.3|15134.3|122
1628259150000|2021-08-06 14:12:30|15135.8|15134.8|15134.2|15133.2|15136.3|15135.3|15133.3|15132.3|216
1628259160000|2021-08-06 14:12:40|15134.3|15133.3|15133.6|15132.6|15135.8|15134.8|15133.5|15132.5|156
1628259170000|2021-08-06 14:12:50|15133.3|15132.3|15132.3|15131.3|15134.8|15133.8|15132.3|15131.3|102
1628259180000|2021-08-06 14:13:00|15132.5|15131.5|15133.6|15132.6|15134.3|15133.3|15132.5|15131.5|171
1628259190000|2021-08-06 14:13:10|15133.3|15132.3|15129|15128|15133.3|15132.3|15127.3|15126.3|551
1628259200000|2021-08-06 14:13:20|15129.1|15128.1|15130.8|15129.8|15132.6|15131.6|15129.1|15128.1|171
1628259210000|2021-08-06 14:13:30|15131|15130|15128.6|15127.6|15131.2|15130.2|15128.2|15127.2|115
1628259220000|2021-08-06 14:13:40|15128.5|15127.5|15127.6|15126.6|15129.3|15128.3|15127.3|15126.3|145
1628259230000|2021-08-06 14:13:50|15127.5|15126.5|15127.1|15126.1|15128.5|15127.5|15126.3|15125.3|251
1628259240000|2021-08-06 14:14:00|15127|15126|15127.6|15126.6|15129.8|15128.8|15126.8|15125.8|170
1628259250000|2021-08-06 14:14:10|15127.7|15126.7|15124.6|15123.6|15128.3|15127.3|15123.8|15122.8|278
1628259260000|2021-08-06 14:14:20|15124.7|15123.7|15120.7|15119.7|15124.8|15123.8|15120.5|15119.5|559
1628259270000|2021-08-06 14:14:30|15120.6|15119.6|15115.7|15114.7|15122.1|15121.1|15115.6|15114.6|659
1628259280000|2021-08-06 14:14:40|15115.6|15114.6|15116.8|15115.8|15118.1|15117.1|15113.1|15112.1|389
1628259290000|2021-08-06 14:14:50|15116.7|15115.7|15113.3|15112.3|15118.2|15117.2|15113.2|15112.2|262
1628259300000|2021-08-06 14:15:00|15113.5|15112.5|15116.7|15115.7|15117.6|15116.6|15113.3|15112.3|303
1628259310000|2021-08-06 14:15:10|15116.8|15115.8|15113.1|15112.1|15117.8|15116.8|15113.1|15112.1|328
1628259320000|2021-08-06 14:15:20|15113|15112|15115.3|15114.3|15117|15116|15113|15112|211
1628259330000|2021-08-06 14:15:30|15115.5|15114.5|15118.1|15117.1|15118.1|15117.1|15115.3|15114.3|167
1628259340000|2021-08-06 14:15:40|15118.2|15117.2|15118.1|15117.1|15120|15119|15117.3|15116.3|201
1628259350000|2021-08-06 14:15:50|15118.2|15117.2|15118.6|15117.6|15119.2|15118.2|15117.5|15116.5|159
1628259360000|2021-08-06 14:16:00|15118.5|15117.5|15116.6|15115.6|15119.2|15118.2|15116.1|15115.1|234
1628259370000|2021-08-06 14:16:10|15117.3|15116.3|15113.6|15112.6|15118.2|15117.2|15113.5|15112.5|314
1628259380000|2021-08-06 14:16:20|15113.7|15112.7|15116.6|15115.6|15117.1|15116.1|15113.5|15112.5|126
1628259390000|2021-08-06 14:16:30|15116.3|15115.3|15117.5|15116.5|15117.8|15116.8|15115.8|15114.8|80
1628259400000|2021-08-06 14:16:40|15117.6|15116.6|15116.7|15115.7|15119|15118|15116.7|15115.7|121
1628259410000|2021-08-06 14:16:50|15116.5|15115.5|15118.6|15117.6|15119.2|15118.2|15115.6|15114.6|115
1628259420000|2021-08-06 14:17:00|15118.7|15117.7|15120.8|15119.8|15122.6|15121.6|15118.5|15117.5|378
1628259430000|2021-08-06 14:17:10|15121|15120|15124.3|15123.3|15124.6|15123.6|15120.2|15119.2|233
1628259440000|2021-08-06 14:17:20|15124.2|15123.2|15122.8|15121.8|15124.3|15123.3|15121.7|15120.7|189
1628259450000|2021-08-06 14:17:30|15123|15122|15121.1|15120.1|15123|15122|15120.8|15119.8|158
1628259460000|2021-08-06 14:17:40|15121.2|15120.2|15123.6|15122.6|15124|15123|15121.1|15120.1|109
1628259470000|2021-08-06 14:17:50|15123.7|15122.7|15121.1|15120.1|15124|15123|15120.8|15119.8|134
1628259480000|2021-08-06 14:18:00|15121.3|15120.3|15126.3|15125.3|15127|15126|15121.3|15120.3|216
1628259490000|2021-08-06 14:18:10|15126.1|15125.1|15125.1|15124.1|15126.8|15125.8|15123.8|15122.8|160
1628259500000|2021-08-06 14:18:20|15125|15124|15124.8|15123.8|15125.7|15124.7|15123.8|15122.8|103
1628259510000|2021-08-06 14:18:30|15125|15124|15125.8|15124.8|15126.3|15125.3|15123.8|15122.8|81
1628259520000|2021-08-06 14:18:40|15126.1|15125.1|15125.3|15124.3|15127.3|15126.3|15125.3|15124.3|109
1628259530000|2021-08-06 14:18:50|15124.7|15123.7|15125.3|15124.3|15125.7|15124.7|15124.3|15123.3|104
1628259540000|2021-08-06 14:19:00|15125.5|15124.5|15125.8|15124.8|15127.5|15126.5|15124.8|15123.8|121
1628259550000|2021-08-06 14:19:10|15125.7|15124.7|15123.6|15122.6|15126.1|15125.1|15122.6|15121.6|130
1628259560000|2021-08-06 14:19:20|15123.7|15122.7|15120|15119|15123.7|15122.7|15119.1|15118.1|170
1628259570000|2021-08-06 14:19:30|15120.3|15119.3|15118.3|15117.3|15120.3|15119.3|15117.3|15116.3|165
1628259580000|2021-08-06 14:19:40|15118.5|15117.5|15118.8|15117.8|15119.2|15118.2|15116.7|15115.7|84
1628259590000|2021-08-06 14:19:50|15118.7|15117.7|15117.3|15116.3|15119|15118|15117.3|15116.3|87
1628259600000|2021-08-06 14:20:00|15117.6|15116.6|15114.1|15113.1|15117.6|15116.6|15113.2|15112.2|274
1628259610000|2021-08-06 14:20:10|15114.2|15113.2|15117.1|15116.1|15117.5|15116.5|15114.2|15113.2|176
1628259620000|2021-08-06 14:20:20|15117|15116|15116.8|15115.8|15117.8|15116.8|15115.2|15114.2|105
1628259630000|2021-08-06 14:20:30|15117|15116|15114.3|15113.3|15117.2|15116.2|15113.6|15112.6|160
1628259640000|2021-08-06 14:20:40|15113.8|15112.8|15114.8|15113.8|15115.3|15114.3|15113.2|15112.2|184
1628259650000|2021-08-06 14:20:50|15115|15114|15115.3|15114.3|15116.1|15115.1|15114.2|15113.2|114
1628259660000|2021-08-06 14:21:00|15115.2|15114.2|15112.3|15111.3|15116.3|15115.3|15111.3|15110.3|339
1628259670000|2021-08-06 14:21:10|15112.2|15111.2|15111.5|15110.5|15112.3|15111.3|15110.2|15109.2|336
1628259680000|2021-08-06 14:21:20|15111.2|15110.2|15112.5|15111.5|15112.5|15111.5|15110.5|15109.5|146
1628259690000|2021-08-06 14:21:30|15112.8|15111.8|15117.6|15116.6|15117.7|15116.7|15112.3|15111.3|254
1628259700000|2021-08-06 14:21:40|15118|15117|15115.7|15114.7|15118|15117|15114.1|15113.1|155
1628259710000|2021-08-06 14:21:50|15115.6|15114.6|15111.5|15110.5|15116.6|15115.6|15111.5|15110.5|138
1628259720000|2021-08-06 14:22:00|15111.3|15110.3|15111|15110|15111.3|15110.3|15109.3|15108.3|275
1628259730000|2021-08-06 14:22:10|15110.8|15109.8|15109|15108|15112.3|15111.3|15108.5|15107.5|254
1628259740000|2021-08-06 14:22:20|15108.8|15107.8|15108.6|15107.6|15109.2|15108.2|15107.2|15106.2|265
1628259750000|2021-08-06 14:22:30|15108.5|15107.5|15109.3|15108.3|15110|15109|15108.2|15107.2|113
1628259760000|2021-08-06 14:22:40|15109.5|15108.5|15112.6|15111.6|15112.7|15111.7|15109.5|15108.5|163
1628259770000|2021-08-06 14:22:50|15112.7|15111.7|15112.8|15111.8|15113.8|15112.8|15111.6|15110.6|157
1628259780000|2021-08-06 14:23:00|15112.5|15111.5|15114.6|15113.6|15115|15114|15111.1|15110.1|196
1628259790000|2021-08-06 14:23:10|15114.7|15113.7|15112.1|15111.1|15114.7|15113.7|15110.6|15109.6|166
1628259800000|2021-08-06 14:23:20|15112|15111|15113.2|15112.2|15113.5|15112.5|15111.6|15110.6|68
1628259810000|2021-08-06 14:23:30|15113.1|15112.1|15113.7|15112.7|15114.7|15113.7|15112.6|15111.6|84
1628259820000|2021-08-06 14:23:40|15113.6|15112.6|15110.6|15109.6|15113.6|15112.6|15110.2|15109.2|149
1628259830000|2021-08-06 14:23:50|15110.7|15109.7|15110.5|15109.5|15113.3|15112.3|15110.2|15109.2|89
1628259840000|2021-08-06 14:24:00|15110.6|15109.6|15115|15114|15115|15114|15110.6|15109.6|110
1628259850000|2021-08-06 14:24:10|15114.8|15113.8|15114.6|15113.6|15116|15115|15114.1|15113.1|153
1628259860000|2021-08-06 14:24:20|15114.5|15113.5|15114|15113|15115.6|15114.6|15113.1|15112.1|76
1628259870000|2021-08-06 14:24:30|15113.8|15112.8|15115.8|15114.8|15116|15115|15112.5|15111.5|89
1628259880000|2021-08-06 14:24:40|15116|15115|15118.1|15117.1|15118.7|15117.7|15116|15115|305
1628259890000|2021-08-06 14:24:50|15118.3|15117.3|15119.8|15118.8|15121.2|15120.2|15118.3|15117.3|339
1628259900000|2021-08-06 14:25:00|15121.1|15120.1|15120.2|15119.2|15122.5|15121.5|15119.5|15118.5|275
1628259910000|2021-08-06 14:25:10|15120.1|15119.1|15116.7|15115.7|15120.2|15119.2|15116.7|15115.7|196
1628259920000|2021-08-06 14:25:20|15116.8|15115.8|15117.5|15116.5|15118.7|15117.7|15116.6|15115.6|111
1628259930000|2021-08-06 14:25:30|15117.3|15116.3|15117|15116|15118.6|15117.6|15117|15116|128
1628259940000|2021-08-06 14:25:40|15117.1|15116.1|15115.8|15114.8|15117.3|15116.3|15115.2|15114.2|136
1628259950000|2021-08-06 14:25:50|15115.7|15114.7|15117.7|15116.7|15117.8|15116.8|15115.7|15114.7|79
1628259960000|2021-08-06 14:26:00|15118.3|15117.3|15117.8|15116.8|15119.2|15118.2|15116.5|15115.5|131
1628259970000|2021-08-06 14:26:10|15118|15117|15118.5|15117.5|15119.7|15118.7|15117.7|15116.7|73
1628259980000|2021-08-06 14:26:20|15118.6|15117.6|15119.1|15118.1|15119.3|15118.3|15116.8|15115.8|103
1628259990000|2021-08-06 14:26:30|15119|15118|15119.3|15118.3|15120.5|15119.5|15118.8|15117.8|84
1628260000000|2021-08-06 14:26:40|15119.2|15118.2|15119.3|15118.3|15119.5|15118.5|15118.2|15117.2|36
1628260010000|2021-08-06 14:26:50|15119.2|15118.2|15117.8|15116.8|15119.8|15118.8|15117.7|15116.7|80
1628260020000|2021-08-06 14:27:00|15118|15117|15119.8|15118.8|15121.5|15120.5|15117.7|15116.7|182
1628260030000|2021-08-06 14:27:10|15119.7|15118.7|15122.8|15121.8|15122.8|15121.8|15119.3|15118.3|133
1628260040000|2021-08-06 14:27:20|15122.7|15121.7|15119.5|15118.5|15123.1|15122.1|15119.5|15118.5|114
1628260050000|2021-08-06 14:27:30|15119.8|15118.8|15120.2|15119.2|15120.8|15119.8|15119.3|15118.3|55
1628260060000|2021-08-06 14:27:40|15120.3|15119.3|15118.6|15117.6|15120.3|15119.3|15117.6|15116.6|102
1628260070000|2021-08-06 14:27:50|15118.5|15117.5|15119.1|15118.1|15119.1|15118.1|15117.7|15116.7|74
1628260080000|2021-08-06 14:28:00|15119|15118|15124|15123|15124.1|15123.1|15117.7|15116.7|232
1628260090000|2021-08-06 14:28:10|15123.8|15122.8|15122.6|15121.6|15124.7|15123.7|15121.8|15120.8|172
1628260100000|2021-08-06 14:28:20|15122.8|15121.8|15123.8|15122.8|15125|15124|15122.6|15121.6|124
1628260110000|2021-08-06 14:28:30|15123.7|15122.7|15123.1|15122.1|15123.8|15122.8|15122.2|15121.2|72
1628260120000|2021-08-06 14:28:40|15123.2|15122.2|15124.3|15123.3|15125.5|15124.5|15123.1|15122.1|112
1628260130000|2021-08-06 14:28:50|15124.2|15123.2|15125.1|15124.1|15126.1|15125.1|15124|15123|93
1628260140000|2021-08-06 14:29:00|15125.8|15124.8|15125.1|15124.1|15126.3|15125.3|15124.7|15123.7|136
1628260150000|2021-08-06 14:29:10|15124.8|15123.8|15123.7|15122.7|15125.2|15124.2|15123|15122|125
1628260160000|2021-08-06 14:29:20|15123.6|15122.6|15126.5|15125.5|15126.7|15125.7|15123.3|15122.3|135
1628260170000|2021-08-06 14:29:30|15126.8|15125.8|15127.3|15126.3|15128.2|15127.2|15126.7|15125.7|181
1628260180000|2021-08-06 14:29:40|15127.2|15126.2|15125.3|15124.3|15127.2|15126.2|15124.7|15123.7|135
1628260190000|2021-08-06 14:29:50|15125.5|15124.5|15124|15123|15126.2|15125.2|15124|15123|90
1628260200000|2021-08-06 14:30:00|15125|15124|15124.8|15123.8|15127.3|15126.3|15124.7|15123.7|122
1628260210000|2021-08-06 14:30:10|15124.7|15123.7|15122.7|15121.7|15125|15124|15122.6|15121.6|136
1628260220000|2021-08-06 14:30:20|15122.6|15121.6|15125|15124|15125.5|15124.5|15121.5|15120.5|197
1628260230000|2021-08-06 14:30:30|15125.2|15124.2|15126|15125|15127.1|15126.1|15125|15124|105
1628260240000|2021-08-06 14:30:40|15126.1|15125.1|15125.7|15124.7|15126.2|15125.2|15124.3|15123.3|98
1628260250000|2021-08-06 14:30:50|15125.6|15124.6|15125.1|15124.1|15126.5|15125.5|15124.6|15123.6|80
1628260260000|2021-08-06 14:31:00|15125|15124|15126.6|15125.6|15126.7|15125.7|15123.7|15122.7|127
1628260270000|2021-08-06 14:31:10|15126.7|15125.7|15127.2|15126.2|15128.8|15127.8|15126.6|15125.6|182
1628260280000|2021-08-06 14:31:20|15127.3|15126.3|15129.6|15128.6|15130|15129|15127.2|15126.2|125
1628260290000|2021-08-06 14:31:30|15129.5|15128.5|15128.5|15127.5|15129.6|15128.6|15126.8|15125.8|102
1628260300000|2021-08-06 14:31:40|15128.6|15127.6|15127.2|15126.2|15128.6|15127.6|15126.5|15125.5|103
1628260310000|2021-08-06 14:31:50|15127|15126|15125.3|15124.3|15127|15126|15124.3|15123.3|140
1628260320000|2021-08-06 14:32:00|15125.2|15124.2|15124.8|15123.8|15126.5|15125.5|15124.6|15123.6|100
1628260330000|2021-08-06 14:32:10|15124.7|15123.7|15124.6|15123.6|15126.1|15125.1|15124.2|15123.2|93
1628260340000|2021-08-06 14:32:20|15124.7|15123.7|15126.8|15125.8|15127|15126|15124.6|15123.6|50
1628260350000|2021-08-06 14:32:30|15126.7|15125.7|15126.6|15125.6|15128.2|15127.2|15126.6|15125.6|130
1628260360000|2021-08-06 14:32:40|15126.7|15125.7|15125.8|15124.8|15126.7|15125.7|15125.7|15124.7|30
1628260370000|2021-08-06 14:32:50|15126|15125|15128.6|15127.6|15128.7|15127.7|15126|15125|71
1628260380000|2021-08-06 14:33:00|15128.7|15127.7|15130|15129|15130|15129|15127.7|15126.7|192
1628260390000|2021-08-06 14:33:10|15130.1|15129.1|15129.3|15128.3|15131|15130|15128.8|15127.8|165
1628260400000|2021-08-06 14:33:20|15128.8|15127.8|15130.6|15129.6|15130.6|15129.6|15128.2|15127.2|147
1628260410000|2021-08-06 14:33:30|15130.5|15129.5|15131.3|15130.3|15132.1|15131.1|15130.5|15129.5|196
1628260420000|2021-08-06 14:33:40|15131|15130|15130.1|15129.1|15131.5|15130.5|15128.5|15127.5|180
1628260430000|2021-08-06 14:33:50|15130.2|15129.2|15129.6|15128.6|15131.2|15130.2|15129.5|15128.5|52
1628260440000|2021-08-06 14:34:00|15129.3|15128.3|15128.3|15127.3|15129.3|15128.3|15126.3|15125.3|242
1628260450000|2021-08-06 14:34:10|15128.2|15127.2|15126.8|15125.8|15129|15128|15126.6|15125.6|85
1628260460000|2021-08-06 14:34:20|15126.7|15125.7|15127.8|15126.8|15128.1|15127.1|15126.6|15125.6|47
1628260470000|2021-08-06 14:34:30|15128|15127|15124.8|15123.8|15128.1|15127.1|15124.8|15123.8|143
1628260480000|2021-08-06 14:34:40|15124.7|15123.7|15125|15124|15126|15125|15124.7|15123.7|100
1628260490000|2021-08-06 14:34:50|15125.1|15124.1|15125.7|15124.7|15127.8|15126.8|15124.8|15123.8|95
1628260500000|2021-08-06 14:35:00|15125.6|15124.6|15124.2|15123.2|15126.1|15125.1|15124.1|15123.1|114
1628260510000|2021-08-06 14:35:10|15124.1|15123.1|15124.6|15123.6|15126.6|15125.6|15124|15123|120
1628260520000|2021-08-06 14:35:20|15124.7|15123.7|15124.8|15123.8|15126.5|15125.5|15124.3|15123.3|113
1628260530000|2021-08-06 14:35:30|15125|15124|15123.6|15122.6|15125|15124|15123.2|15122.2|113
1628260540000|2021-08-06 14:35:40|15123.7|15122.7|15123.3|15122.3|15124.5|15123.5|15122.8|15121.8|98
1628260550000|2021-08-06 14:35:50|15123.2|15122.2|15124.1|15123.1|15124.5|15123.5|15123|15122|100
1628260560000|2021-08-06 14:36:00|15124.2|15123.2|15123.1|15122.1|15124.6|15123.6|15122.7|15121.7|70
1628260570000|2021-08-06 14:36:10|15123|15122|15124.3|15123.3|15124.7|15123.7|15121.8|15120.8|86
1628260580000|2021-08-06 14:36:20|15124.1|15123.1|15126.1|15125.1|15126.5|15125.5|15124.1|15123.1|148
1628260590000|2021-08-06 14:36:30|15126|15125|15124|15123|15126|15125|15123.3|15122.3|147
1628260600000|2021-08-06 14:36:40|15124.1|15123.1|15127.1|15126.1|15127.1|15126.1|15123.5|15122.5|84
1628260610000|2021-08-06 14:36:50|15127|15126|15128.8|15127.8|15129|15128|15126.8|15125.8|106
1628260620000|2021-08-06 14:37:00|15129|15128|15128.7|15127.7|15129.5|15128.5|15127.3|15126.3|226
1628260630000|2021-08-06 14:37:10|15128.5|15127.5|15127.6|15126.6|15128.5|15127.5|15126.7|15125.7|126
1628260640000|2021-08-06 14:37:20|15127.7|15126.7|15128.3|15127.3|15128.5|15127.5|15126.7|15125.7|99
1628260650000|2021-08-06 14:37:30|15128.2|15127.2|15125.5|15124.5|15128.5|15127.5|15125.3|15124.3|72
1628260660000|2021-08-06 14:37:40|15125.6|15124.6|15125.1|15124.1|15126|15125|15124.7|15123.7|81
1628260670000|2021-08-06 14:37:50|15125|15124|15122.6|15121.6|15125|15124|15122.3|15121.3|155
1628260680000|2021-08-06 14:38:00|15122.8|15121.8|15122.8|15121.8|15123.3|15122.3|15121|15120|242
1628260690000|2021-08-06 14:38:10|15123|15122|15121.1|15120.1|15123.2|15122.2|15121|15120|139
1628260700000|2021-08-06 14:38:20|15121.2|15120.2|15123.2|15122.2|15123.7|15122.7|15120.1|15119.1|124
1628260710000|2021-08-06 14:38:30|15123.1|15122.1|15121.7|15120.7|15123.1|15122.1|15121.2|15120.2|135
1628260720000|2021-08-06 14:38:40|15121.8|15120.8|15119.8|15118.8|15121.8|15120.8|15119.7|15118.7|123
1628260730000|2021-08-06 14:38:50|15120|15119|15121.1|15120.1|15121.6|15120.6|15119.7|15118.7|77
1628260740000|2021-08-06 14:39:00|15122|15121|15117.3|15116.3|15122.1|15121.1|15117.2|15116.2|217
1628260750000|2021-08-06 14:39:10|15117.5|15116.5|15117.8|15116.8|15118.5|15117.5|15116.3|15115.3|234
1628260760000|2021-08-06 14:39:20|15118.5|15117.5|15117.3|15116.3|15119.1|15118.1|15116.8|15115.8|106
1628260770000|2021-08-06 14:39:30|15117.1|15116.1|15121.6|15120.6|15121.6|15120.6|15117.1|15116.1|208
1628260780000|2021-08-06 14:39:40|15121.7|15120.7|15122.6|15121.6|15123.1|15122.1|15121.2|15120.2|79
1628260790000|2021-08-06 14:39:50|15122.7|15121.7|15122.1|15121.1|15123.3|15122.3|15122|15121|100
1628260800000|2021-08-06 14:40:00|15122|15121|15124.8|15123.8|15125|15124|15122|15121|148
1628260810000|2021-08-06 14:40:10|15124.6|15123.6|15123.6|15122.6|15124.8|15123.8|15123.1|15122.1|109
1628260820000|2021-08-06 14:40:20|15123.5|15122.5|15125.2|15124.2|15125.5|15124.5|15120.7|15119.7|205
1628260830000|2021-08-06 14:40:30|15125.3|15124.3|15125|15124|15126|15125|15125|15124|117
1628260840000|2021-08-06 14:40:40|15125.1|15124.1|15124.6|15123.6|15125.5|15124.5|15123.6|15122.6|107
1628260850000|2021-08-06 14:40:50|15124.7|15123.7|15125.1|15124.1|15125.8|15124.8|15124|15123|84
1628260860000|2021-08-06 14:41:00|15125.2|15124.2|15124.6|15123.6|15127|15126|15124|15123|113
1628260870000|2021-08-06 14:41:10|15124.7|15123.7|15122.1|15121.1|15125.7|15124.7|15121.8|15120.8|61
1628260880000|2021-08-06 14:41:20|15122|15121|15120.7|15119.7|15122|15121|15120.1|15119.1|137
1628260890000|2021-08-06 14:41:30|15120.8|15119.8|15120.6|15119.6|15121.5|15120.5|15119.3|15118.3|97
1628260900000|2021-08-06 14:41:40|15120.8|15119.8|15120.8|15119.8|15121.2|15120.2|15119.8|15118.8|45
1628260910000|2021-08-06 14:41:50|15121|15120|15120.2|15119.2|15121.3|15120.3|15120|15119|61
1628260920000|2021-08-06 14:42:00|15120.1|15119.1|15120|15119|15121.3|15120.3|15119.2|15118.2|93
1628260930000|2021-08-06 14:42:10|15120.1|15119.1|15119.1|15118.1|15121.3|15120.3|15118.3|15117.3|138
1628260940000|2021-08-06 14:42:20|15118.8|15117.8|15120.6|15119.6|15120.6|15119.6|15118.7|15117.7|130
1628260950000|2021-08-06 14:42:30|15120.1|15119.1|15120.8|15119.8|15122.1|15121.1|15119.7|15118.7|75
1628260960000|2021-08-06 14:42:40|15121|15120|15120.8|15119.8|15121.3|15120.3|15120.2|15119.2|34
1628260970000|2021-08-06 14:42:50|15120.7|15119.7|15122.2|15121.2|15122.5|15121.5|15120.5|15119.5|81
1628260980000|2021-08-06 14:43:00|15122.1|15121.1|15124.1|15123.1|15124.6|15123.6|15121.8|15120.8|155
1628260990000|2021-08-06 14:43:10|15124|15123|15122.6|15121.6|15124.1|15123.1|15121.7|15120.7|66
1628261000000|2021-08-06 14:43:20|15122.7|15121.7|15123.6|15122.6|15124.2|15123.2|15122.1|15121.1|93
1628261010000|2021-08-06 14:43:30|15123.7|15122.7|15125.5|15124.5|15125.8|15124.8|15123|15122|90
1628261020000|2021-08-06 14:43:40|15125.3|15124.3|15126.2|15125.2|15126.5|15125.5|15124.8|15123.8|100
1628261030000|2021-08-06 14:43:50|15126.3|15125.3|15125.2|15124.2|15126.6|15125.6|15124.5|15123.5|53
1628261040000|2021-08-06 14:44:00|15125.3|15124.3|15126.1|15125.1|15127.2|15126.2|15124|15123|154
1628261050000|2021-08-06 14:44:10|15126|15125|15127.5|15126.5|15127.6|15126.6|15124.7|15123.7|87
1628261060000|2021-08-06 14:44:20|15127.3|15126.3|15128|15127|15128.2|15127.2|15126.8|15125.8|213
1628261070000|2021-08-06 14:44:30|15127.5|15126.5|15121.3|15120.3|15127.8|15126.8|15121.3|15120.3|396
1628261080000|2021-08-06 14:44:40|15121.2|15120.2|15121.1|15120.1|15121.3|15120.3|15119.8|15118.8|296
1628261090000|2021-08-06 14:44:50|15121.7|15120.7|15122.8|15121.8|15124|15123|15121.3|15120.3|168
1628261100000|2021-08-06 14:45:00|15123|15122|15122.6|15121.6|15123.1|15122.1|15120|15119|190
1628261110000|2021-08-06 14:45:10|15122.7|15121.7|15123.1|15122.1|15123.2|15122.2|15122|15121|72
1628261120000|2021-08-06 14:45:20|15123|15122|15118.6|15117.6|15123|15122|15117|15116|317
1628261130000|2021-08-06 14:45:30|15118.7|15117.7|15120.3|15119.3|15120.7|15119.7|15118.6|15117.6|122
1628261140000|2021-08-06 14:45:40|15120.2|15119.2|15119.6|15118.6|15120.7|15119.7|15118.8|15117.8|79
1628261150000|2021-08-06 14:45:50|15119.7|15118.7|15117.5|15116.5|15121|15120|15117.5|15116.5|106
1628261160000|2021-08-06 14:46:00|15117.3|15116.3|15116.1|15115.1|15118.2|15117.2|15116|15115|269
1628261170000|2021-08-06 14:46:10|15116|15115|15114.3|15113.3|15116.5|15115.5|15113.3|15112.3|312
1628261180000|2021-08-06 14:46:20|15114.6|15113.6|15114.7|15113.7|15115|15114|15112.2|15111.2|199
1628261190000|2021-08-06 14:46:30|15114.8|15113.8|15112.3|15111.3|15115|15114|15112|15111|200
1628261200000|2021-08-06 14:46:40|15112.2|15111.2|15111.3|15110.3|15113.6|15112.6|15110.2|15109.2|219
1628261210000|2021-08-06 14:46:50|15111.2|15110.2|15110.5|15109.5|15111.5|15110.5|15109.5|15108.5|252
1628261220000|2021-08-06 14:47:00|15110.6|15109.6|15107|15106|15110.7|15109.7|15106.8|15105.8|306
1628261230000|2021-08-06 14:47:10|15106.7|15105.7|15109|15108|15110.1|15109.1|15106.6|15105.6|422
1628261240000|2021-08-06 14:47:20|15108.7|15107.7|15108.3|15107.3|15109.5|15108.5|15108.2|15107.2|141
1628261250000|2021-08-06 14:47:30|15108.2|15107.2|15108.8|15107.8|15109|15108|15107.5|15106.5|157
1628261260000|2021-08-06 14:47:40|15109|15108|15107.7|15106.7|15109.1|15108.1|15107.1|15106.1|186
1628261270000|2021-08-06 14:47:50|15107.8|15106.8|15108.1|15107.1|15110|15109|15107.3|15106.3|218
1628261280000|2021-08-06 14:48:00|15108.3|15107.3|15107.6|15106.6|15108.3|15107.3|15105.5|15104.5|330
1628261290000|2021-08-06 14:48:10|15107.8|15106.8|15105.6|15104.6|15109.8|15108.8|15105.6|15104.6|272
1628261300000|2021-08-06 14:48:20|15105.7|15104.7|15106.6|15105.6|15106.7|15105.7|15105.5|15104.5|96
1628261310000|2021-08-06 14:48:30|15106.5|15105.5|15100.3|15099.3|15107.1|15106.1|15100.3|15099.3|855
1628261320000|2021-08-06 14:48:40|15100.5|15099.5|15099|15098|15102.1|15101.1|15098.8|15097.8|293
1628261330000|2021-08-06 14:48:50|15098.8|15097.8|15098.3|15097.3|15100.2|15099.2|15098.2|15097.2|330
1628261340000|2021-08-06 14:49:00|15098.2|15097.2|15096.1|15095.1|15099.5|15098.5|15095.8|15094.8|482
1628261350000|2021-08-06 14:49:10|15096.2|15095.2|15098.3|15097.3|15098.3|15097.3|15095.5|15094.5|379
1628261360000|2021-08-06 14:49:20|15098.2|15097.2|15098|15097|15099.1|15098.1|15097.7|15096.7|225
1628261370000|2021-08-06 14:49:30|15097.8|15096.8|15099.8|15098.8|15099.8|15098.8|15097.2|15096.2|151
1628261380000|2021-08-06 14:49:40|15099.7|15098.7|15099.5|15098.5|15100.2|15099.2|15098|15097|212
1628261390000|2021-08-06 14:49:50|15099.6|15098.6|15098.1|15097.1|15100.2|15099.2|15096|15095|289
1628261400000|2021-08-06 14:50:00|15098.2|15097.2|15096.5|15095.5|15098.7|15097.7|15096.5|15095.5|276
1628261410000|2021-08-06 14:50:10|15096.3|15095.3|15097.3|15096.3|15098.3|15097.3|15096.3|15095.3|207
1628261420000|2021-08-06 14:50:20|15097.5|15096.5|15095.7|15094.7|15097.7|15096.7|15094.8|15093.8|280
1628261430000|2021-08-06 14:50:30|15095.6|15094.6|15094|15093|15096.7|15095.7|15093.8|15092.8|262
1628261440000|2021-08-06 14:50:40|15093.8|15092.8|15094.2|15093.2|15094.7|15093.7|15091.7|15090.7|460
1628261450000|2021-08-06 14:50:50|15094|15093|15092.3|15091.3|15095.2|15094.2|15092.3|15091.3|172
1628261460000|2021-08-06 14:51:00|15092.8|15091.8|15092.6|15091.6|15093.8|15092.8|15090.6|15089.6|325
1628261470000|2021-08-06 14:51:10|15092.7|15091.7|15089.1|15088.1|15093|15092|15088.3|15087.3|635
1628261480000|2021-08-06 14:51:20|15089.2|15088.2|15090.8|15089.8|15090.8|15089.8|15089.1|15088.1|260
1628261490000|2021-08-06 14:51:30|15091|15090|15091.7|15090.7|15092.3|15091.3|15090.5|15089.5|220
1628261500000|2021-08-06 14:51:40|15091.8|15090.8|15091.8|15090.8|15093.1|15092.1|15091.1|15090.1|201
1628261510000|2021-08-06 14:51:50|15091.7|15090.7|15094.3|15093.3|15094.7|15093.7|15091.3|15090.3|254
1628261520000|2021-08-06 14:52:00|15094.2|15093.2|15092.3|15091.3|15094.2|15093.2|15091.2|15090.2|234
1628261530000|2021-08-06 14:52:10|15092.5|15091.5|15091.5|15090.5|15093.1|15092.1|15091.2|15090.2|129
1628261540000|2021-08-06 14:52:20|15091.6|15090.6|15089|15088|15092.3|15091.3|15089|15088|232
1628261550000|2021-08-06 14:52:30|15089.1|15088.1|15088.8|15087.8|15089.7|15088.7|15087.5|15086.5|278
1628261560000|2021-08-06 14:52:40|15088.7|15087.7|15089.8|15088.8|15091.3|15090.3|15088|15087|306
1628261570000|2021-08-06 14:52:50|15089.7|15088.7|15088.8|15087.8|15091.7|15090.7|15087.7|15086.7|229
1628261580000|2021-08-06 14:53:00|15088.7|15087.7|15089.1|15088.1|15089.1|15088.1|15085.8|15084.8|374
1628261590000|2021-08-06 14:53:10|15089|15088|15090.6|15089.6|15091.1|15090.1|15087.7|15086.7|275
1628261600000|2021-08-06 14:53:20|15090.7|15089.7|15090.8|15089.8|15092|15091|15089.5|15088.5|215
1628261610000|2021-08-06 14:53:30|15090.7|15089.7|15088.7|15087.7|15090.8|15089.8|15087.8|15086.8|250
1628261620000|2021-08-06 14:53:40|15088.8|15087.8|15091.6|15090.6|15092.1|15091.1|15088.6|15087.6|233
1628261630000|2021-08-06 14:53:50|15091.7|15090.7|15090|15089|15092.1|15091.1|15090|15089|153
1628261640000|2021-08-06 14:54:00|15090.1|15089.1|15089.1|15088.1|15090.3|15089.3|15088.7|15087.7|182
1628261650000|2021-08-06 14:54:10|15089.2|15088.2|15088.8|15087.8|15089.2|15088.2|15087.2|15086.2|250
1628261660000|2021-08-06 14:54:20|15089|15088|15088.8|15087.8|15089.8|15088.8|15088.3|15087.3|117
1628261670000|2021-08-06 14:54:30|15089|15088|15089.3|15088.3|15089.5|15088.5|15087.3|15086.3|129
1628261680000|2021-08-06 14:54:40|15089.2|15088.2|15089.5|15088.5|15090.6|15089.6|15088|15087|148
1628261690000|2021-08-06 14:54:50|15089.6|15088.6|15093.7|15092.7|15093.7|15092.7|15089.3|15088.3|299
1628261700000|2021-08-06 14:55:00|15093.6|15092.6|15092.7|15091.7|15094.6|15093.6|15091.8|15090.8|368
1628261710000|2021-08-06 14:55:10|15092.6|15091.6|15088.7|15087.7|15093.3|15092.3|15088.7|15087.7|375
1628261720000|2021-08-06 14:55:20|15088.8|15087.8|15085.8|15084.8|15089.1|15088.1|15085.7|15084.7|373
1628261730000|2021-08-06 14:55:30|15086|15085|15085.6|15084.6|15087.5|15086.5|15083.7|15082.7|479
1628261740000|2021-08-06 14:55:40|15085.3|15084.3|15083|15082|15085.8|15084.8|15082.2|15081.2|335
1628261750000|2021-08-06 14:55:50|15083.1|15082.1|15083.3|15082.3|15084.7|15083.7|15083|15082|238
1628261760000|2021-08-06 14:56:00|15083.2|15082.2|15078|15077|15083.2|15082.2|15077.8|15076.8|679
1628261770000|2021-08-06 14:56:10|15077.8|15076.8|15080.1|15079.1|15081.8|15080.8|15077.8|15076.8|493
1628261780000|2021-08-06 14:56:20|15080|15079|15080.1|15079.1|15081|15080|15078.5|15077.5|251
1628261790000|2021-08-06 14:56:30|15080.2|15079.2|15079.3|15078.3|15081.2|15080.2|15078.8|15077.8|212
1628261800000|2021-08-06 14:56:40|15079.5|15078.5|15079.3|15078.3|15080|15079|15078.6|15077.6|173
1628261810000|2021-08-06 14:56:50|15079.2|15078.2|15081|15080|15081|15080|15078|15077|200
1628261820000|2021-08-06 14:57:00|15081.2|15080.2|15080.1|15079.1|15082.6|15081.6|15079.8|15078.8|252
1628261830000|2021-08-06 14:57:10|15080.2|15079.2|15081.6|15080.6|15081.6|15080.6|15080.2|15079.2|211
1628261840000|2021-08-06 14:57:20|15081.7|15080.7|15085.2|15084.2|15085.5|15084.5|15081.5|15080.5|359
1628261850000|2021-08-06 14:57:30|15085.3|15084.3|15088.7|15087.7|15089.1|15088.1|15085.2|15084.2|443
1628261860000|2021-08-06 14:57:40|15088.8|15087.8|15089.1|15088.1|15090.2|15089.2|15087.8|15086.8|229
1628261870000|2021-08-06 14:57:50|15088.8|15087.8|15087.6|15086.6|15090|15089|15086.7|15085.7|207
1628261880000|2021-08-06 14:58:00|15087.8|15086.8|15089.6|15088.6|15090|15089|15087.8|15086.8|177
1628261890000|2021-08-06 14:58:10|15089.5|15088.5|15088.3|15087.3|15090.1|15089.1|15087.2|15086.2|239
1628261900000|2021-08-06 14:58:20|15088.5|15087.5|15088.3|15087.3|15089.2|15088.2|15087.5|15086.5|159
1628261910000|2021-08-06 14:58:30|15087.7|15086.7|15089.1|15088.1|15090.3|15089.3|15087.5|15086.5|196
1628261920000|2021-08-06 14:58:40|15089|15088|15088.3|15087.3|15090.2|15089.2|15088.3|15087.3|134
1628261930000|2021-08-06 14:58:50|15088.5|15087.5|15089.3|15088.3|15089.3|15088.3|15086.7|15085.7|166
1628261940000|2021-08-06 14:59:00|15089.5|15088.5|15088.1|15087.1|15090.2|15089.2|15088.1|15087.1|128
1628261950000|2021-08-06 14:59:10|15088.2|15087.2|15086.5|15085.5|15088.2|15087.2|15086.3|15085.3|156
1628261960000|2021-08-06 14:59:20|15086.3|15085.3|15086|15085|15087.5|15086.5|15085.6|15084.6|140
1628261970000|2021-08-06 14:59:30|15085.8|15084.8|15089.2|15088.2|15089.2|15088.2|15085.6|15084.6|111
1628261980000|2021-08-06 14:59:40|15089.1|15088.1|15089.3|15088.3|15090.3|15089.3|15089|15088|171
1628261990000|2021-08-06 14:59:50|15089.5|15088.5|15086.8|15085.8|15089.8|15088.8|15085.8|15084.8|133
1628262000000|2021-08-06 15:00:00|15087.1|15086.1|15085.3|15084.3|15089.1|15088.1|15083.8|15082.8|378
1628262010000|2021-08-06 15:00:10|15085.5|15084.5|15087|15086|15087|15086|15084.5|15083.5|270
1628262020000|2021-08-06 15:00:20|15087.5|15086.5|15089.3|15088.3|15090.1|15089.1|15087.5|15086.5|201
1628262030000|2021-08-06 15:00:30|15089|15088|15088.3|15087.3|15089.8|15088.8|15088.1|15087.1|134
1628262040000|2021-08-06 15:00:40|15088.2|15087.2|15090|15089|15090.2|15089.2|15088.2|15087.2|143
1628262050000|2021-08-06 15:00:50|15090.1|15089.1|15088.1|15087.1|15090.1|15089.1|15087.8|15086.8|106
1628262060000|2021-08-06 15:01:00|15088.6|15087.6|15087|15086|15089.3|15088.3|15086.1|15085.1|245
1628262070000|2021-08-06 15:01:10|15086.8|15085.8|15085.1|15084.1|15087.5|15086.5|15085.1|15084.1|136
1628262080000|2021-08-06 15:01:20|15085|15084|15086.8|15085.8|15087.6|15086.6|15085|15084|149
1628262090000|2021-08-06 15:01:30|15086.7|15085.7|15087.6|15086.6|15089.3|15088.3|15086|15085|205
1628262100000|2021-08-06 15:01:40|15087.5|15086.5|15089.3|15088.3|15090.5|15089.5|15087.5|15086.5|163
1628262110000|2021-08-06 15:01:50|15089.6|15088.6|15091.2|15090.2|15091.3|15090.3|15089.2|15088.2|181
1628262120000|2021-08-06 15:02:00|15091.1|15090.1|15091.1|15090.1|15093.1|15092.1|15091|15090|351
1628262130000|2021-08-06 15:02:10|15091.5|15090.5|15092.3|15091.3|15093.3|15092.3|15091|15090|181
1628262140000|2021-08-06 15:02:20|15092.2|15091.2|15089.3|15088.3|15092.5|15091.5|15089.3|15088.3|198
1628262150000|2021-08-06 15:02:30|15089.6|15088.6|15093|15092|15093.3|15092.3|15089.3|15088.3|229
1628262160000|2021-08-06 15:02:40|15092.8|15091.8|15091|15090|15092.8|15091.8|15090.3|15089.3|105
1628262170000|2021-08-06 15:02:50|15091.1|15090.1|15092.3|15091.3|15093.5|15092.5|15090.5|15089.5|169
1628262180000|2021-08-06 15:03:00|15092.7|15091.7|15088.3|15087.3|15093|15092|15087.6|15086.6|838
1628262190000|2021-08-06 15:03:10|15088.5|15087.5|15087.1|15086.1|15089.1|15088.1|15086.5|15085.5|202
1628262200000|2021-08-06 15:03:20|15087|15086|15088.8|15087.8|15088.8|15087.8|15086.3|15085.3|139
1628262210000|2021-08-06 15:03:30|15089|15088|15089.5|15088.5|15089.8|15088.8|15088.7|15087.7|88
1628262220000|2021-08-06 15:03:40|15089.6|15088.6|15087.8|15086.8|15089.7|15088.7|15087.8|15086.8|72
1628262230000|2021-08-06 15:03:50|15088|15087|15087.8|15086.8|15088.6|15087.6|15086.7|15085.7|118
1628262240000|2021-08-06 15:04:00|15088|15087|15084.1|15083.1|15089|15088|15084.1|15083.1|155
1628262250000|2021-08-06 15:04:10|15084.3|15083.3|15083.7|15082.7|15084.8|15083.8|15082.6|15081.6|253
1628262260000|2021-08-06 15:04:20|15083.8|15082.8|15082.1|15081.1|15083.8|15082.8|15080.8|15079.8|376
1628262270000|2021-08-06 15:04:30|15081.6|15080.6|15079.5|15078.5|15082.1|15081.1|15079|15078|255
1628262280000|2021-08-06 15:04:40|15079.3|15078.3|15069.8|15068.8|15079.5|15078.5|15069.7|15068.7|929
1628262290000|2021-08-06 15:04:50|15070|15069|15072.6|15071.6|15073.7|15072.7|15068.3|15067.3|524
1628262300000|2021-08-06 15:05:00|15072.2|15071.2|15067.3|15066.3|15072.2|15071.2|15064.7|15063.7|666
1628262310000|2021-08-06 15:05:10|15067|15066|15062.8|15061.8|15068.1|15067.1|15062.5|15061.5|554
1628262320000|2021-08-06 15:05:20|15063|15062|15061.6|15060.6|15063.5|15062.5|15060.8|15059.8|456
1628262330000|2021-08-06 15:05:30|15061.3|15060.3|15063.1|15062.1|15063.6|15062.6|15060.6|15059.6|524
1628262340000|2021-08-06 15:05:40|15063|15062|15063.5|15062.5|15063.6|15062.6|15060.6|15059.6|247
1628262350000|2021-08-06 15:05:50|15063.6|15062.6|15064.6|15063.6|15065|15064|15061.8|15060.8|269
1628262360000|2021-08-06 15:06:00|15064.2|15063.2|15065.6|15064.6|15067.1|15066.1|15063|15062|369
1628262370000|2021-08-06 15:06:10|15065.8|15064.8|15067.2|15066.2|15067.5|15066.5|15065.2|15064.2|224
1628262380000|2021-08-06 15:06:20|15067.1|15066.1|15066.2|15065.2|15067.1|15066.1|15065.6|15064.6|243
1628262390000|2021-08-06 15:06:30|15066.3|15065.3|15064.2|15063.2|15066.5|15065.5|15061.6|15060.6|265
1628262400000|2021-08-06 15:06:40|15064.3|15063.3|15065.3|15064.3|15065.8|15064.8|15061.5|15060.5|197
1628262410000|2021-08-06 15:06:50|15065.2|15064.2|15066.7|15065.7|15067.8|15066.8|15065.2|15064.2|212
1628262420000|2021-08-06 15:07:00|15066.8|15065.8|15068.3|15067.3|15069.6|15068.6|15066.8|15065.8|384
1628262430000|2021-08-06 15:07:10|15068.1|15067.1|15071|15070|15072.1|15071.1|15068.1|15067.1|278
1628262440000|2021-08-06 15:07:20|15071.1|15070.1|15066.8|15065.8|15071.6|15070.6|15066.3|15065.3|284
1628262450000|2021-08-06 15:07:30|15066.7|15065.7|15069.6|15068.6|15069.6|15068.6|15066.3|15065.3|203
1628262460000|2021-08-06 15:07:40|15069.5|15068.5|15069.3|15068.3|15070.2|15069.2|15068.7|15067.7|176
1628262470000|2021-08-06 15:07:50|15069.2|15068.2|15069.6|15068.6|15070.6|15069.6|15069|15068|108
1628262480000|2021-08-06 15:08:00|15069.5|15068.5|15068.8|15067.8|15070.8|15069.8|15068.6|15067.6|187
1628262490000|2021-08-06 15:08:10|15069|15068|15068.6|15067.6|15069.3|15068.3|15066.2|15065.2|156
1628262500000|2021-08-06 15:08:20|15068.5|15067.5|15069.5|15068.5|15069.7|15068.7|15068|15067|101
1628262510000|2021-08-06 15:08:30|15069.3|15068.3|15070|15069|15070|15069|15066.5|15065.5|160
1628262520000|2021-08-06 15:08:40|15070.1|15069.1|15068.2|15067.2|15071|15070|15067.2|15066.2|152
1628262530000|2021-08-06 15:08:50|15068.1|15067.1|15068.6|15067.6|15069.5|15068.5|15067.6|15066.6|178
1628262540000|2021-08-06 15:09:00|15068.7|15067.7|15069|15068|15069|15068|15065.3|15064.3|226
1628262550000|2021-08-06 15:09:10|15069.5|15068.5|15070.1|15069.1|15070.7|15069.7|15069.3|15068.3|272
1628262560000|2021-08-06 15:09:20|15070.2|15069.2|15069|15068|15071.3|15070.3|15069|15068|159
1628262570000|2021-08-06 15:09:30|15069.1|15068.1|15068.1|15067.1|15069.6|15068.6|15067.1|15066.1|159
1628262580000|2021-08-06 15:09:40|15068.2|15067.2|15067|15066|15070.2|15069.2|15067|15066|131
1628262590000|2021-08-06 15:09:50|15067.1|15066.1|15069.7|15068.7|15070.1|15069.1|15066.3|15065.3|134
1628262600000|2021-08-06 15:10:00|15069.8|15068.8|15067.5|15066.5|15071.1|15070.1|15066.5|15065.5|274
1628262610000|2021-08-06 15:10:10|15067.3|15066.3|15065.1|15064.1|15068|15067|15064.6|15063.6|231
1628262620000|2021-08-06 15:10:20|15064.7|15063.7|15062.8|15061.8|15065.5|15064.5|15062.5|15061.5|361
1628262630000|2021-08-06 15:10:30|15063|15062|15058.5|15057.5|15063.1|15062.1|15057.6|15056.6|745
1628262640000|2021-08-06 15:10:40|15058.3|15057.3|15061.8|15060.8|15063.8|15062.8|15058.2|15057.2|505
1628262650000|2021-08-06 15:10:50|15062.2|15061.2|15065|15064|15065|15064|15061|15060|380
1628262660000|2021-08-06 15:11:00|15064.8|15063.8|15064.6|15063.6|15065.6|15064.6|15063.7|15062.7|188
1628262670000|2021-08-06 15:11:10|15064.5|15063.5|15064.3|15063.3|15065.2|15064.2|15062.5|15061.5|153
1628262680000|2021-08-06 15:11:20|15064.2|15063.2|15067.6|15066.6|15068.3|15067.3|15063.6|15062.6|184
1628262690000|2021-08-06 15:11:30|15067.7|15066.7|15073.5|15072.5|15073.5|15072.5|15067.7|15066.7|399
1628262700000|2021-08-06 15:11:40|15073.3|15072.3|15072.1|15071.1|15073.6|15072.6|15070.7|15069.7|306
1628262710000|2021-08-06 15:11:50|15072.2|15071.2|15072|15071|15072.5|15071.5|15071.2|15070.2|117
1628262720000|2021-08-06 15:12:00|15071.8|15070.8|15072.7|15071.7|15073.3|15072.3|15071.8|15070.8|103
1628262730000|2021-08-06 15:12:10|15072.3|15071.3|15074.1|15073.1|15074.5|15073.5|15072.3|15071.3|154
1628262740000|2021-08-06 15:12:20|15073.8|15072.8|15073|15072|15075.1|15074.1|15072.7|15071.7|276
1628262750000|2021-08-06 15:12:30|15072.7|15071.7|15073.7|15072.7|15073.8|15072.8|15072|15071|163
1628262760000|2021-08-06 15:12:40|15073.3|15072.3|15072.2|15071.2|15073.3|15072.3|15071.5|15070.5|88
1628262770000|2021-08-06 15:12:50|15072.3|15071.3|15071|15070|15073.6|15072.6|15071|15070|144
1628262780000|2021-08-06 15:13:00|15070.8|15069.8|15074.5|15073.5|15075|15074|15070.6|15069.6|170
1628262790000|2021-08-06 15:13:10|15074.6|15073.6|15074.3|15073.3|15075.3|15074.3|15073.6|15072.6|151
1628262800000|2021-08-06 15:13:20|15074.2|15073.2|15075.7|15074.7|15076.1|15075.1|15072.8|15071.8|167
1628262810000|2021-08-06 15:13:30|15075.3|15074.3|15076|15075|15076|15075|15074|15073|89
1628262820000|2021-08-06 15:13:40|15076.1|15075.1|15074.6|15073.6|15076.6|15075.6|15074.2|15073.2|133
1628262830000|2021-08-06 15:13:50|15074.7|15073.7|15075.2|15074.2|15076.8|15075.8|15074.6|15073.6|84
1628262840000|2021-08-06 15:14:00|15075.6|15074.6|15075.6|15074.6|15076.2|15075.2|15074.5|15073.5|109
1628262850000|2021-08-06 15:14:10|15075.5|15074.5|15077.2|15076.2|15077.5|15076.5|15075.5|15074.5|133
1628262860000|2021-08-06 15:14:20|15077.3|15076.3|15077.6|15076.6|15078.3|15077.3|15076.5|15075.5|275
1628262870000|2021-08-06 15:14:30|15077.7|15076.7|15078.1|15077.1|15079|15078|15076.6|15075.6|114
1628262880000|2021-08-06 15:14:40|15077.7|15076.7|15080.3|15079.3|15080.5|15079.5|15077.3|15076.3|239
1628262890000|2021-08-06 15:14:50|15080.2|15079.2|15080.7|15079.7|15080.8|15079.8|15078.8|15077.8|155
1628262900000|2021-08-06 15:15:00|15080.6|15079.6|15080.3|15079.3|15081.3|15080.3|15079.8|15078.8|279
1628262910000|2021-08-06 15:15:10|15080.5|15079.5|15074.6|15073.6|15080.6|15079.6|15074.2|15073.2|368
1628262920000|2021-08-06 15:15:20|15074.8|15073.8|15075.8|15074.8|15076|15075|15074.6|15073.6|189
1628262930000|2021-08-06 15:15:30|15076|15075|15077.5|15076.5|15078.7|15077.7|15075.7|15074.7|153
1628262940000|2021-08-06 15:15:40|15077.3|15076.3|15077.3|15076.3|15078.3|15077.3|15075.3|15074.3|157
1628262950000|2021-08-06 15:15:50|15077.2|15076.2|15074.8|15073.8|15077.5|15076.5|15074.6|15073.6|98
1628262960000|2021-08-06 15:16:00|15074.7|15073.7|15075.3|15074.3|15076.1|15075.1|15071.1|15070.1|325
1628262970000|2021-08-06 15:16:10|15075.2|15074.2|15075.6|15074.6|15077.2|15076.2|15075.1|15074.1|110
1628262980000|2021-08-06 15:16:20|15075.3|15074.3|15076.6|15075.6|15076.6|15075.6|15075|15074|94
1628262990000|2021-08-06 15:16:30|15076.3|15075.3|15077.1|15076.1|15077.2|15076.2|15075.7|15074.7|112
1628263000000|2021-08-06 15:16:40|15077.2|15076.2|15077.1|15076.1|15077.6|15076.6|15075.3|15074.3|116
1628263010000|2021-08-06 15:16:50|15076.8|15075.8|15078.6|15077.6|15079.6|15078.6|15076.2|15075.2|163
1628263020000|2021-08-06 15:17:00|15078.5|15077.5|15081.8|15080.8|15081.8|15080.8|15077.6|15076.6|248
1628263030000|2021-08-06 15:17:10|15081.6|15080.6|15083|15082|15083|15082|15080.8|15079.8|226
1628263040000|2021-08-06 15:17:20|15083.5|15082.5|15082.3|15081.3|15084.8|15083.8|15081.7|15080.7|344
1628263050000|2021-08-06 15:17:30|15082.5|15081.5|15085|15084|15085.2|15084.2|15082.5|15081.5|113
1628263060000|2021-08-06 15:17:40|15085.1|15084.1|15085.2|15084.2|15086.6|15085.6|15084.6|15083.6|171
1628263070000|2021-08-06 15:17:50|15085.5|15084.5|15082.5|15081.5|15085.5|15084.5|15082.2|15081.2|211
1628263080000|2021-08-06 15:18:00|15082|15081|15086.1|15085.1|15087.7|15086.7|15082|15081|257
1628263090000|2021-08-06 15:18:10|15086.2|15085.2|15088|15087|15088.1|15087.1|15085.8|15084.8|163
1628263100000|2021-08-06 15:18:20|15087.6|15086.6|15088|15087|15088.3|15087.3|15085.8|15084.8|167
1628263110000|2021-08-06 15:18:30|15088.3|15087.3|15087.1|15086.1|15088.8|15087.8|15087|15086|156
1628263120000|2021-08-06 15:18:40|15087.2|15086.2|15089.2|15088.2|15089.2|15088.2|15086.2|15085.2|141
1628263130000|2021-08-06 15:18:50|15089.6|15088.6|15087.1|15086.1|15089.8|15088.8|15086.5|15085.5|226
1628263140000|2021-08-06 15:19:00|15087|15086|15088.2|15087.2|15088.3|15087.3|15086.8|15085.8|155
1628263150000|2021-08-06 15:19:10|15088.1|15087.1|15087|15086|15088.5|15087.5|15086.2|15085.2|117
1628263160000|2021-08-06 15:19:20|15086.8|15085.8|15084.1|15083.1|15087.1|15086.1|15082.5|15081.5|216
1628263170000|2021-08-06 15:19:30|15084.6|15083.6|15088.1|15087.1|15088.3|15087.3|15084.6|15083.6|140
1628263180000|2021-08-06 15:19:40|15088|15087|15088.8|15087.8|15088.8|15087.8|15087.1|15086.1|84
1628263190000|2021-08-06 15:19:50|15088.7|15087.7|15089.3|15088.3|15089.8|15088.8|15088.7|15087.7|103
1628263200000|2021-08-06 15:20:00|15089.2|15088.2|15090.8|15089.8|15091.2|15090.2|15089.1|15088.1|227
1628263210000|2021-08-06 15:20:10|15091.2|15090.2|15090.2|15089.2|15091.7|15090.7|15090|15089|225
1628263220000|2021-08-06 15:20:20|15090.5|15089.5|15087.6|15086.6|15090.5|15089.5|15087.5|15086.5|293
1628263230000|2021-08-06 15:20:30|15087.7|15086.7|15086.2|15085.2|15088.2|15087.2|15086|15085|226
1628263240000|2021-08-06 15:20:40|15086.5|15085.5|15088.7|15087.7|15088.7|15087.7|15086.5|15085.5|156
1628263250000|2021-08-06 15:20:50|15088.6|15087.6|15086.7|15085.7|15088.7|15087.7|15086.1|15085.1|146
1628263260000|2021-08-06 15:21:00|15086.6|15085.6|15085|15084|15087.2|15086.2|15085|15084|258
1628263270000|2021-08-06 15:21:10|15085.5|15084.5|15087.2|15086.2|15087.3|15086.3|15084.6|15083.6|185
1628263280000|2021-08-06 15:21:20|15087.1|15086.1|15086.8|15085.8|15087.1|15086.1|15084.7|15083.7|137
1628263290000|2021-08-06 15:21:30|15087|15086|15087.6|15086.6|15087.8|15086.8|15086.6|15085.6|58
1628263300000|2021-08-06 15:21:40|15087.7|15086.7|15087.6|15086.6|15088.2|15087.2|15087.3|15086.3|70
1628263310000|2021-08-06 15:21:50|15087.5|15086.5|15089.2|15088.2|15089.6|15088.6|15087.2|15086.2|98
1628263320000|2021-08-06 15:22:00|15089.3|15088.3|15089.2|15088.2|15089.8|15088.8|15088.5|15087.5|90
1628263330000|2021-08-06 15:22:10|15089|15088|15088.8|15087.8|15089.7|15088.7|15088.6|15087.6|79
1628263340000|2021-08-06 15:22:20|15088.7|15087.7|15086.1|15085.1|15089|15088|15085.3|15084.3|203
1628263350000|2021-08-06 15:22:30|15086.2|15085.2|15088.2|15087.2|15088.7|15087.7|15086.1|15085.1|126
1628263360000|2021-08-06 15:22:40|15088.1|15087.1|15090.1|15089.1|15090.5|15089.5|15088.1|15087.1|103
1628263370000|2021-08-06 15:22:50|15090|15089|15093.1|15092.1|15093.2|15092.2|15090|15089|357
1628263380000|2021-08-06 15:23:00|15093.2|15092.2|15094.1|15093.1|15094.5|15093.5|15092.8|15091.8|302
1628263390000|2021-08-06 15:23:10|15094.6|15093.6|15095.3|15094.3|15096|15095|15094.5|15093.5|279
1628263400000|2021-08-06 15:23:20|15095.1|15094.1|15094.7|15093.7|15095.7|15094.7|15094.1|15093.1|302
1628263410000|2021-08-06 15:23:30|15095|15094|15096|15095|15096|15095|15094.6|15093.6|154
1628263420000|2021-08-06 15:23:40|15096.2|15095.2|15095.3|15094.3|15097.3|15096.3|15095.2|15094.2|267
1628263430000|2021-08-06 15:23:50|15095.2|15094.2|15095.1|15094.1|15095.5|15094.5|15094.7|15093.7|117
1628263440000|2021-08-06 15:24:00|15095.2|15094.2|15096.1|15095.1|15097|15096|15095.2|15094.2|139
1628263450000|2021-08-06 15:24:10|15096.2|15095.2|15095.1|15094.1|15096.2|15095.2|15094.6|15093.6|129
1628263460000|2021-08-06 15:24:20|15095.2|15094.2|15093.1|15092.1|15095.5|15094.5|15093.1|15092.1|299
1628263470000|2021-08-06 15:24:30|15092.8|15091.8|15095|15094|15095.3|15094.3|15092.8|15091.8|217
1628263480000|2021-08-06 15:24:40|15095.1|15094.1|15095|15094|15095.7|15094.7|15094.6|15093.6|89
1628263490000|2021-08-06 15:24:50|15094.8|15093.8|15096.2|15095.2|15096.7|15095.7|15094.8|15093.8|173
1628263500000|2021-08-06 15:25:00|15096.3|15095.3|15096.2|15095.2|15097|15096|15095.3|15094.3|169
1628263510000|2021-08-06 15:25:10|15096.5|15095.5|15094.8|15093.8|15096.5|15095.5|15094.5|15093.5|158
1628263520000|2021-08-06 15:25:20|15095|15094|15094|15093|15095|15094|15092.3|15091.3|193
1628263530000|2021-08-06 15:25:30|15094.1|15093.1|15092.6|15091.6|15094.1|15093.1|15092.5|15091.5|118
1628263540000|2021-08-06 15:25:40|15092.5|15091.5|15088.6|15087.6|15093.6|15092.6|15088.1|15087.1|396
1628263550000|2021-08-06 15:25:50|15088.3|15087.3|15084.8|15083.8|15089.3|15088.3|15083.8|15082.8|530
1628263560000|2021-08-06 15:26:00|15085.2|15084.2|15087.1|15086.1|15088.8|15087.8|15084.1|15083.1|347
1628263570000|2021-08-06 15:26:10|15087.2|15086.2|15087.8|15086.8|15088.7|15087.7|15087.1|15086.1|102
1628263580000|2021-08-06 15:26:20|15088|15087|15088.7|15087.7|15089.1|15088.1|15088|15087|62
1628263590000|2021-08-06 15:26:30|15088.8|15087.8|15090.3|15089.3|15090.5|15089.5|15088.5|15087.5|143
1628263600000|2021-08-06 15:26:40|15090.2|15089.2|15086.6|15085.6|15090.2|15089.2|15086.5|15085.5|80
1628263610000|2021-08-06 15:26:50|15086.7|15085.7|15085.5|15084.5|15087.6|15086.6|15085.3|15084.3|106
1628263620000|2021-08-06 15:27:00|15085.3|15084.3|15087.1|15086.1|15087.8|15086.8|15085.2|15084.2|96
1628263630000|2021-08-06 15:27:10|15087.2|15086.2|15087.3|15086.3|15088.7|15087.7|15086.8|15085.8|104
1628263640000|2021-08-06 15:27:20|15087.2|15086.2|15084.6|15083.6|15087.5|15086.5|15083.8|15082.8|137
1628263650000|2021-08-06 15:27:30|15084.8|15083.8|15087.1|15086.1|15087.3|15086.3|15084.8|15083.8|142
1628263660000|2021-08-06 15:27:40|15087.7|15086.7|15086.7|15085.7|15087.7|15086.7|15085.5|15084.5|127
1628263670000|2021-08-06 15:27:50|15086.6|15085.6|15088.1|15087.1|15089|15088|15086.6|15085.6|104
1628263680000|2021-08-06 15:28:00|15088.2|15087.2|15087.3|15086.3|15089.3|15088.3|15086.1|15085.1|131
1628263690000|2021-08-06 15:28:10|15087|15086|15090.8|15089.8|15091.6|15090.6|15087|15086|249
1628263700000|2021-08-06 15:28:20|15091.1|15090.1|15094.3|15093.3|15094.3|15093.3|15090.8|15089.8|278
1628263710000|2021-08-06 15:28:30|15094.2|15093.2|15093.8|15092.8|15095.8|15094.8|15093.7|15092.7|232
1628263720000|2021-08-06 15:28:40|15094.1|15093.1|15095.7|15094.7|15096|15095|15093.8|15092.8|119
1628263730000|2021-08-06 15:28:50|15095.5|15094.5|15096.6|15095.6|15098.3|15097.3|15095.3|15094.3|299
1628263740000|2021-08-06 15:29:00|15096.5|15095.5|15098.1|15097.1|15098.7|15097.7|15096.5|15095.5|216
1628263750000|2021-08-06 15:29:10|15098.3|15097.3|15098.6|15097.6|15099.1|15098.1|15097.5|15096.5|129
1628263760000|2021-08-06 15:29:20|15098.7|15097.7|15098.1|15097.1|15098.7|15097.7|15097|15096|206
1628263770000|2021-08-06 15:29:30|15098.2|15097.2|15098.1|15097.1|15099|15098|15098|15097|75
1628263780000|2021-08-06 15:29:40|15098.2|15097.2|15098.6|15097.6|15098.6|15097.6|15097.6|15096.6|70
1628263790000|2021-08-06 15:29:50|15098.5|15097.5|15097.5|15096.5|15098.6|15097.6|15096.7|15095.7|97
1628263800000|2021-08-06 15:30:00|15097.3|15096.3|15095|15094|15097.3|15096.3|15094.6|15093.6|226
1628263810000|2021-08-06 15:30:10|15095.5|15094.5|15097.1|15096.1|15098.7|15097.7|15095.5|15094.5|215
1628263820000|2021-08-06 15:30:20|15097.2|15096.2|15100.3|15099.3|15101.6|15100.6|15097.1|15096.1|746
1628263830000|2021-08-06 15:30:30|15100.2|15099.2|15102|15101|15102.7|15101.7|15099.8|15098.8|417
1628263840000|2021-08-06 15:30:40|15102.2|15101.2|15102.7|15101.7|15103.3|15102.3|15102|15101|244
1628263850000|2021-08-06 15:30:50|15102.6|15101.6|15101.3|15100.3|15103.1|15102.1|15101.2|15100.2|123
1628263860000|2021-08-06 15:31:00|15101.2|15100.2|15101.5|15100.5|15101.6|15100.6|15099.8|15098.8|222
1628263870000|2021-08-06 15:31:10|15101.6|15100.6|15098.1|15097.1|15101.6|15100.6|15098|15097|116
1628263880000|2021-08-06 15:31:20|15098|15097|15097.6|15096.6|15098.5|15097.5|15097|15096|110
1628263890000|2021-08-06 15:31:30|15097.5|15096.5|15096.6|15095.6|15098.2|15097.2|15096.3|15095.3|119
1628263900000|2021-08-06 15:31:40|15096.5|15095.5|15094.5|15093.5|15097|15096|15094.3|15093.3|175
1628263910000|2021-08-06 15:31:50|15094.3|15093.3|15095.3|15094.3|15096.3|15095.3|15094.2|15093.2|119
1628263920000|2021-08-06 15:32:00|15095.1|15094.1|15096.2|15095.2|15097.2|15096.2|15094.8|15093.8|81
1628263930000|2021-08-06 15:32:10|15096.1|15095.1|15096.8|15095.8|15097.2|15096.2|15095.7|15094.7|59
1628263940000|2021-08-06 15:32:20|15097|15096|15097|15096|15098.3|15097.3|15096.2|15095.2|103
1628263950000|2021-08-06 15:32:30|15096.8|15095.8|15097.1|15096.1|15097.6|15096.6|15096.5|15095.5|43
1628263960000|2021-08-06 15:32:40|15097.2|15096.2|15094.6|15093.6|15097.3|15096.3|15094.5|15093.5|102
1628263970000|2021-08-06 15:32:50|15094.5|15093.5|15096.6|15095.6|15097|15096|15094.2|15093.2|113
1628263980000|2021-08-06 15:33:00|15096.3|15095.3|15096.6|15095.6|15097.2|15096.2|15095.2|15094.2|129
1628263990000|2021-08-06 15:33:10|15096.5|15095.5|15097|15096|15098|15097|15095.7|15094.7|115
1628264000000|2021-08-06 15:33:20|15097.2|15096.2|15096.1|15095.1|15098.3|15097.3|15096.1|15095.1|56
1628264010000|2021-08-06 15:33:30|15096.2|15095.2|15096.3|15095.3|15097|15096|15096.1|15095.1|72
1628264020000|2021-08-06 15:33:40|15096.5|15095.5|15095.8|15094.8|15098|15097|15095.8|15094.8|95
1628264030000|2021-08-06 15:33:50|15096.1|15095.1|15095.3|15094.3|15096.2|15095.2|15093.8|15092.8|125
1628264040000|2021-08-06 15:34:00|15095.2|15094.2|15094.6|15093.6|15095.2|15094.2|15093.5|15092.5|146
1628264050000|2021-08-06 15:34:10|15094.7|15093.7|15097.5|15096.5|15098.2|15097.2|15094.7|15093.7|125
1628264060000|2021-08-06 15:34:20|15097.3|15096.3|15095.6|15094.6|15097.7|15096.7|15095.2|15094.2|63
1628264070000|2021-08-06 15:34:30|15095.7|15094.7|15095.3|15094.3|15096.1|15095.1|15094.2|15093.2|52
1628264080000|2021-08-06 15:34:40|15095.1|15094.1|15095.1|15094.1|15096.3|15095.3|15093.7|15092.7|65
1628264090000|2021-08-06 15:34:50|15095|15094|15093.1|15092.1|15095.2|15094.2|15093.1|15092.1|87
1628264100000|2021-08-06 15:35:00|15093|15092|15091.6|15090.6|15093.6|15092.6|15091.5|15090.5|174
1628264110000|2021-08-06 15:35:10|15091.5|15090.5|15091.5|15090.5|15092.2|15091.2|15091|15090|137
1628264120000|2021-08-06 15:35:20|15091.6|15090.6|15091.5|15090.5|15091.7|15090.7|15090.3|15089.3|109
1628264130000|2021-08-06 15:35:30|15091.3|15090.3|15090.6|15089.6|15091.7|15090.7|15090.5|15089.5|90
1628264140000|2021-08-06 15:35:40|15090.7|15089.7|15088.1|15087.1|15090.7|15089.7|15088|15087|183
1628264150000|2021-08-06 15:35:50|15087.8|15086.8|15088.3|15087.3|15089.3|15088.3|15087.7|15086.7|140
1628264160000|2021-08-06 15:36:00|15088.2|15087.2|15089.3|15088.3|15090.1|15089.1|15087.5|15086.5|148
1628264170000|2021-08-06 15:36:10|15089.5|15088.5|15088.1|15087.1|15089.5|15088.5|15087.3|15086.3|105
1628264180000|2021-08-06 15:36:20|15087.8|15086.8|15091.5|15090.5|15091.8|15090.8|15087.6|15086.6|125
1628264190000|2021-08-06 15:36:30|15091.3|15090.3|15091.6|15090.6|15092.1|15091.1|15090.1|15089.1|72
1628264200000|2021-08-06 15:36:40|15091.5|15090.5|15095|15094|15095|15094|15091.3|15090.3|198
1628264210000|2021-08-06 15:36:50|15094.8|15093.8|15093.7|15092.7|15095.5|15094.5|15093.2|15092.2|108
1628264220000|2021-08-06 15:37:00|15093.5|15092.5|15091.3|15090.3|15093.6|15092.6|15090.7|15089.7|157
1628264230000|2021-08-06 15:37:10|15091.2|15090.2|15093.5|15092.5|15093.6|15092.6|15090.7|15089.7|93
1628264240000|2021-08-06 15:37:20|15093.6|15092.6|15091.7|15090.7|15094.1|15093.1|15091.7|15090.7|76
1628264250000|2021-08-06 15:37:30|15091.5|15090.5|15090.2|15089.2|15091.5|15090.5|15089.8|15088.8|55
1628264260000|2021-08-06 15:37:40|15090.6|15089.6|15091.8|15090.8|15092.3|15091.3|15089.5|15088.5|101
1628264270000|2021-08-06 15:37:50|15091.7|15090.7|15091.7|15090.7|15092.8|15091.8|15091|15090|65
1628264280000|2021-08-06 15:38:00|15091.8|15090.8|15092.7|15091.7|15093.3|15092.3|15091.6|15090.6|83
1628264290000|2021-08-06 15:38:10|15092.6|15091.6|15089.8|15088.8|15092.7|15091.7|15089.3|15088.3|108
1628264300000|2021-08-06 15:38:20|15090|15089|15088.1|15087.1|15090|15089|15087.3|15086.3|307
1628264310000|2021-08-06 15:38:30|15088.3|15087.3|15089|15088|15089.5|15088.5|15087.5|15086.5|115
1628264320000|2021-08-06 15:38:40|15089.1|15088.1|15089.2|15088.2|15089.7|15088.7|15088.7|15087.7|55
1628264330000|2021-08-06 15:38:50|15089.3|15088.3|15089.8|15088.8|15090.5|15089.5|15088.7|15087.7|82
1628264340000|2021-08-06 15:39:00|15089.7|15088.7|15091.2|15090.2|15091.6|15090.6|15089.6|15088.6|67
1628264350000|2021-08-06 15:39:10|15091.3|15090.3|15092.3|15091.3|15093|15092|15090.3|15089.3|122
1628264360000|2021-08-06 15:39:20|15092.5|15091.5|15090|15089|15093.1|15092.1|15089.7|15088.7|93
1628264370000|2021-08-06 15:39:30|15090.1|15089.1|15090.1|15089.1|15091.3|15090.3|15089.7|15088.7|79
1628264380000|2021-08-06 15:39:40|15090|15089|15092.8|15091.8|15093.3|15092.3|15089.7|15088.7|73
1628264390000|2021-08-06 15:39:50|15093.1|15092.1|15092.8|15091.8|15093.2|15092.2|15091.8|15090.8|76
1628264400000|2021-08-06 15:40:00|15093.1|15092.1|15092|15091|15093.3|15092.3|15091.5|15090.5|159
1628264410000|2021-08-06 15:40:10|15091.8|15090.8|15087.6|15086.6|15092|15091|15087.1|15086.1|256
1628264420000|2021-08-06 15:40:20|15087.7|15086.7|15086|15085|15087.7|15086.7|15085.1|15084.1|300
1628264430000|2021-08-06 15:40:30|15085.8|15084.8|15089.3|15088.3|15089.5|15088.5|15085.7|15084.7|126
1628264440000|2021-08-06 15:40:40|15089.5|15088.5|15091.6|15090.6|15091.7|15090.7|15089|15088|74
1628264450000|2021-08-06 15:40:50|15091.7|15090.7|15093.1|15092.1|15093.1|15092.1|15091.1|15090.1|128
1628264460000|2021-08-06 15:41:00|15093|15092|15091.1|15090.1|15093.2|15092.2|15090.3|15089.3|157
1628264470000|2021-08-06 15:41:10|15091.6|15090.6|15090.1|15089.1|15092.3|15091.3|15090.1|15089.1|56
1628264480000|2021-08-06 15:41:20|15090|15089|15090.2|15089.2|15090.3|15089.3|15088.5|15087.5|151
1628264490000|2021-08-06 15:41:30|15090.3|15089.3|15092.3|15091.3|15092.3|15091.3|15089.7|15088.7|76
1628264500000|2021-08-06 15:41:40|15092.5|15091.5|15091.8|15090.8|15093.2|15092.2|15091.5|15090.5|67
1628264510000|2021-08-06 15:41:50|15091.7|15090.7|15092.3|15091.3|15093.1|15092.1|15091.6|15090.6|37
1628264520000|2021-08-06 15:42:00|15092.5|15091.5|15092.5|15091.5|15092.7|15091.7|15091.2|15090.2|56
1628264530000|2021-08-06 15:42:10|15092.3|15091.3|15091.8|15090.8|15093.1|15092.1|15091.7|15090.7|43
1628264540000|2021-08-06 15:42:20|15092|15091|15091|15090|15092|15091|15090.1|15089.1|69
1628264550000|2021-08-06 15:42:30|15090.6|15089.6|15091.2|15090.2|15091.6|15090.6|15090.3|15089.3|61
1628264560000|2021-08-06 15:42:40|15091.3|15090.3|15090.5|15089.5|15091.6|15090.6|15089.3|15088.3|66
1628264570000|2021-08-06 15:42:50|15090.3|15089.3|15090.1|15089.1|15091.6|15090.6|15090|15089|40
1628264580000|2021-08-06 15:43:00|15090|15089|15090.6|15089.6|15090.8|15089.8|15088.2|15087.2|118
1628264590000|2021-08-06 15:43:10|15090.2|15089.2|15090.3|15089.3|15091.3|15090.3|15089.7|15088.7|50
1628264600000|2021-08-06 15:43:20|15090.1|15089.1|15089.6|15088.6|15090.3|15089.3|15089.2|15088.2|68
1628264610000|2021-08-06 15:43:30|15089.7|15088.7|15088.6|15087.6|15090|15089|15088.3|15087.3|86
1628264620000|2021-08-06 15:43:40|15088.5|15087.5|15088.5|15087.5|15089.5|15088.5|15088|15087|92
1628264630000|2021-08-06 15:43:50|15088.3|15087.3|15088.6|15087.6|15089.1|15088.1|15088.3|15087.3|59
1628264640000|2021-08-06 15:44:00|15088.5|15087.5|15091.6|15090.6|15091.6|15090.6|15088.2|15087.2|98
1628264650000|2021-08-06 15:44:10|15091.5|15090.5|15091.7|15090.7|15091.7|15090.7|15090.7|15089.7|57
1628264660000|2021-08-06 15:44:20|15091.6|15090.6|15092.3|15091.3|15093.1|15092.1|15091.2|15090.2|151
1628264670000|2021-08-06 15:44:30|15092.5|15091.5|15091.3|15090.3|15093.1|15092.1|15090.7|15089.7|91
1628264680000|2021-08-06 15:44:40|15091.5|15090.5|15089.1|15088.1|15091.5|15090.5|15089.1|15088.1|76
1628264690000|2021-08-06 15:44:50|15089.2|15088.2|15087.1|15086.1|15089.5|15088.5|15086.8|15085.8|153
1628264700000|2021-08-06 15:45:00|15087.2|15086.2|15088.2|15087.2|15089.5|15088.5|15086.5|15085.5|132
1628264710000|2021-08-06 15:45:10|15088.3|15087.3|15087.2|15086.2|15088.6|15087.6|15086.7|15085.7|99
1628264720000|2021-08-06 15:45:20|15087.3|15086.3|15089.3|15088.3|15090|15089|15087.3|15086.3|100
1628264730000|2021-08-06 15:45:30|15089.5|15088.5|15087.7|15086.7|15090.1|15089.1|15087.7|15086.7|98
1628264740000|2021-08-06 15:45:40|15088|15087|15084|15083|15088|15087|15083.1|15082.1|268
1628264750000|2021-08-06 15:45:50|15084.2|15083.2|15082.5|15081.5|15084.2|15083.2|15081.6|15080.6|316
1628264760000|2021-08-06 15:46:00|15082.3|15081.3|15082.1|15081.1|15084.1|15083.1|15081.7|15080.7|171
1628264770000|2021-08-06 15:46:10|15082|15081|15084|15083|15084.2|15083.2|15082|15081|94
1628264780000|2021-08-06 15:46:20|15084.1|15083.1|15086.2|15085.2|15086.2|15085.2|15083.7|15082.7|105
1628264790000|2021-08-06 15:46:30|15085.8|15084.8|15090|15089|15090.5|15089.5|15085.8|15084.8|208
1628264800000|2021-08-06 15:46:40|15090.1|15089.1|15089.1|15088.1|15090.2|15089.2|15088|15087|118
1628264810000|2021-08-06 15:46:50|15089|15088|15090.6|15089.6|15090.7|15089.7|15088.2|15087.2|103
1628264820000|2021-08-06 15:47:00|15090.7|15089.7|15090.7|15089.7|15092.5|15091.5|15090.7|15089.7|174
1628264830000|2021-08-06 15:47:10|15090.6|15089.6|15090.6|15089.6|15091.5|15090.5|15090.2|15089.2|45
1628264840000|2021-08-06 15:47:20|15090.3|15089.3|15092.2|15091.2|15092.5|15091.5|15090.3|15089.3|93
1628264850000|2021-08-06 15:47:30|15092|15091|15090|15089|15092.2|15091.2|15089.8|15088.8|108
1628264860000|2021-08-06 15:47:40|15089.8|15088.8|15090.8|15089.8|15091.1|15090.1|15089|15088|60
1628264870000|2021-08-06 15:47:50|15090.7|15089.7|15089|15088|15090.8|15089.8|15087.7|15086.7|62
1628264880000|2021-08-06 15:48:00|15089.1|15088.1|15091.2|15090.2|15091.7|15090.7|15089.1|15088.1|78
1628264890000|2021-08-06 15:48:10|15091.3|15090.3|15088.3|15087.3|15091.3|15090.3|15087.3|15086.3|119
1628264900000|2021-08-06 15:48:20|15088.2|15087.2|15088.2|15087.2|15090.5|15089.5|15088.1|15087.1|71
1628264910000|2021-08-06 15:48:30|15088.3|15087.3|15090.3|15089.3|15090.6|15089.6|15087.7|15086.7|187
1628264920000|2021-08-06 15:48:40|15089.8|15088.8|15091|15090|15091.5|15090.5|15089.5|15088.5|83
1628264930000|2021-08-06 15:48:50|15090.7|15089.7|15092.6|15091.6|15092.8|15091.8|15090.6|15089.6|102
1628264940000|2021-08-06 15:49:00|15092.7|15091.7|15092.6|15091.6|15094.2|15093.2|15092.2|15091.2|179
1628264950000|2021-08-06 15:49:10|15092.5|15091.5|15093.8|15092.8|15094.6|15093.6|15091.1|15090.1|130
1628264960000|2021-08-06 15:49:20|15093.7|15092.7|15093.7|15092.7|15094.6|15093.6|15092.7|15091.7|75
1628264970000|2021-08-06 15:49:30|15093.6|15092.6|15093.8|15092.8|15094.5|15093.5|15093|15092|77
1628264980000|2021-08-06 15:49:40|15093.7|15092.7|15090|15089|15093.7|15092.7|15090|15089|87
1628264990000|2021-08-06 15:49:50|15090.1|15089.1|15091.1|15090.1|15091.5|15090.5|15089.2|15088.2|94
1628265000000|2021-08-06 15:50:00|15091.2|15090.2|15093.2|15092.2|15094|15093|15091.2|15090.2|91
1628265010000|2021-08-06 15:50:10|15092.1|15091.1|15093.3|15092.3|15093.5|15092.5|15091.6|15090.6|72
1628265020000|2021-08-06 15:50:20|15093.5|15092.5|15094.5|15093.5|15095.7|15094.7|15093.5|15092.5|198
1628265030000|2021-08-06 15:50:30|15094.6|15093.6|15094.1|15093.1|15095.1|15094.1|15094|15093|62
1628265040000|2021-08-06 15:50:40|15094.2|15093.2|15094.1|15093.1|15095.1|15094.1|15093.3|15092.3|51
1628265050000|2021-08-06 15:50:50|15094.3|15093.3|15096.1|15095.1|15096.1|15095.1|15094.2|15093.2|63
1628265060000|2021-08-06 15:51:00|15096|15095|15097.3|15096.3|15097.7|15096.7|15096|15095|159
1628265070000|2021-08-06 15:51:10|15097|15096|15097.6|15096.6|15097.6|15096.6|15095.8|15094.8|111
1628265080000|2021-08-06 15:51:20|15097.7|15096.7|15096.8|15095.8|15097.7|15096.7|15096.3|15095.3|55
1628265090000|2021-08-06 15:51:30|15097|15096|15097.1|15096.1|15097.5|15096.5|15096.6|15095.6|56
1628265100000|2021-08-06 15:51:40|15097.2|15096.2|15094.2|15093.2|15097.3|15096.3|15094.1|15093.1|85
1628265110000|2021-08-06 15:51:50|15094.5|15093.5|15093.8|15092.8|15094.8|15093.8|15093.5|15092.5|61
1628265120000|2021-08-06 15:52:00|15093.6|15092.6|15093.1|15092.1|15094.5|15093.5|15092.6|15091.6|109
1628265130000|2021-08-06 15:52:10|15093|15092|15093.6|15092.6|15094.8|15093.8|15093|15092|45
1628265140000|2021-08-06 15:52:20|15093.5|15092.5|15092.7|15091.7|15093.7|15092.7|15092.5|15091.5|74
1628265150000|2021-08-06 15:52:30|15092.8|15091.8|15092.6|15091.6|15093.1|15092.1|15091|15090|128
1628265160000|2021-08-06 15:52:40|15092.7|15091.7|15090.8|15089.8|15093.3|15092.3|15090.7|15089.7|44
1628265170000|2021-08-06 15:52:50|15091|15090|15091.5|15090.5|15092.2|15091.2|15090.7|15089.7|72
1628265180000|2021-08-06 15:53:00|15091.1|15090.1|15089.8|15088.8|15091.3|15090.3|15089|15088|140
1628265190000|2021-08-06 15:53:10|15089.2|15088.2|15089.1|15088.1|15090.1|15089.1|15089|15088|66
1628265200000|2021-08-06 15:53:20|15089|15088|15090.6|15089.6|15091.5|15090.5|15089|15088|81
1628265210000|2021-08-06 15:53:30|15090.7|15089.7|15090.8|15089.8|15091.5|15090.5|15090.1|15089.1|43
1628265220000|2021-08-06 15:53:40|15091|15090|15091.1|15090.1|15092.2|15091.2|15090.8|15089.8|54
1628265230000|2021-08-06 15:53:50|15091.2|15090.2|15092.6|15091.6|15092.8|15091.8|15091.2|15090.2|56
1628265240000|2021-08-06 15:54:00|15092.5|15091.5|15093.8|15092.8|15093.8|15092.8|15091.8|15090.8|108
1628265250000|2021-08-06 15:54:10|15093.7|15092.7|15090.6|15089.6|15094|15093|15090.6|15089.6|93
1628265260000|2021-08-06 15:54:20|15090.5|15089.5|15090.1|15089.1|15090.7|15089.7|15088.2|15087.2|180
1628265270000|2021-08-06 15:54:30|15090|15089|15091|15090|15091|15090|15089.7|15088.7|59
1628265280000|2021-08-06 15:54:40|15091.1|15090.1|15092.2|15091.2|15092.8|15091.8|15091|15090|82
1628265290000|2021-08-06 15:54:50|15092.3|15091.3|15093.5|15092.5|15093.7|15092.7|15091.8|15090.8|67
1628265300000|2021-08-06 15:55:00|15093.8|15092.8|15091.2|15090.2|15094|15093|15090.2|15089.2|146
1628265310000|2021-08-06 15:55:10|15091.5|15090.5|15091.1|15090.1|15091.7|15090.7|15089.7|15088.7|122
1628265320000|2021-08-06 15:55:20|15091.2|15090.2|15090.6|15089.6|15092.5|15091.5|15089.8|15088.8|69
1628265330000|2021-08-06 15:55:30|15090.5|15089.5|15093.8|15092.8|15094.3|15093.3|15090.1|15089.1|101
1628265340000|2021-08-06 15:55:40|15093.7|15092.7|15095.1|15094.1|15095.6|15094.6|15093.5|15092.5|144
1628265350000|2021-08-06 15:55:50|15095|15094|15096.1|15095.1|15096.8|15095.8|15094.8|15093.8|160
1628265360000|2021-08-06 15:56:00|15096.3|15095.3|15097|15096|15097.7|15096.7|15095.1|15094.1|123
1628265370000|2021-08-06 15:56:10|15096.8|15095.8|15097.3|15096.3|15097.3|15096.3|15096.3|15095.3|71
1628265380000|2021-08-06 15:56:20|15097.1|15096.1|15096.8|15095.8|15098|15097|15096.7|15095.7|144
1628265390000|2021-08-06 15:56:30|15096.7|15095.7|15098.1|15097.1|15098.1|15097.1|15096.7|15095.7|71
1628265400000|2021-08-06 15:56:40|15098|15097|15098.2|15097.2|15098.2|15097.2|15097.2|15096.2|83
1628265410000|2021-08-06 15:56:50|15098.1|15097.1|15096.3|15095.3|15098.2|15097.2|15095.5|15094.5|172
1628265420000|2021-08-06 15:57:00|15096.2|15095.2|15095.6|15094.6|15096.7|15095.7|15095.2|15094.2|90
1628265430000|2021-08-06 15:57:10|15095.7|15094.7|15096.8|15095.8|15097.1|15096.1|15095|15094|72
1628265440000|2021-08-06 15:57:20|15097|15096|15096.3|15095.3|15097.1|15096.1|15096.1|15095.1|59
1628265450000|2021-08-06 15:57:30|15096.5|15095.5|15096.2|15095.2|15097|15096|15096|15095|39
1628265460000|2021-08-06 15:57:40|15096.3|15095.3|15096.6|15095.6|15096.7|15095.7|15095.8|15094.8|50
1628265470000|2021-08-06 15:57:50|15096.7|15095.7|15098.1|15097.1|15098.5|15097.5|15096.3|15095.3|94
1628265480000|2021-08-06 15:58:00|15098.2|15097.2|15100|15099|15100.7|15099.7|15098.2|15097.2|228
1628265490000|2021-08-06 15:58:10|15100.1|15099.1|15101.5|15100.5|15102|15101|15100|15099|177
1628265500000|2021-08-06 15:58:20|15101.3|15100.3|15102.1|15101.1|15102.3|15101.3|15101.3|15100.3|93
1628265510000|2021-08-06 15:58:30|15102.2|15101.2|15104.3|15103.3|15104.8|15103.8|15102|15101|359
1628265520000|2021-08-06 15:58:40|15104.5|15103.5|15105.1|15104.1|15105.7|15104.7|15104.1|15103.1|326
1628265530000|2021-08-06 15:58:50|15105.2|15104.2|15107.3|15106.3|15107.5|15106.5|15105.2|15104.2|278
1628265540000|2021-08-06 15:59:00|15107.5|15106.5|15109.1|15108.1|15109.7|15108.7|15106.8|15105.8|481
1628265550000|2021-08-06 15:59:10|15109.2|15108.2|15109.5|15108.5|15110|15109|15109|15108|168
1628265560000|2021-08-06 15:59:20|15109.3|15108.3|15109.3|15108.3|15110|15109|15109.1|15108.1|184
1628265570000|2021-08-06 15:59:30|15109.2|15108.2|15108.2|15107.2|15109.7|15108.7|15108|15107|175
1628265580000|2021-08-06 15:59:40|15108.1|15107.1|15110.5|15109.5|15110.7|15109.7|15108|15107|195
1628265590000|2021-08-06 15:59:50|15110.3|15109.3|15112.7|15111.7|15112.7|15111.7|15110|15109|353
1628265600000|2021-08-06 16:00:00|15112.6|15111.6|15115.3|15114.3|15115.3|15114.3|15112.2|15111.2|592
1628265610000|2021-08-06 16:00:10|15115.5|15114.5|15112.7|15111.7|15115.5|15114.5|15112.2|15111.2|534
1628265620000|2021-08-06 16:00:20|15112.6|15111.6|15113.2|15112.2|15114.5|15113.5|15112.5|15111.5|192
1628265630000|2021-08-06 16:00:30|15113.3|15112.3|15113.1|15112.1|15113.6|15112.6|15112.3|15111.3|139
1628265640000|2021-08-06 16:00:40|15113.2|15112.2|15113.1|15112.1|15114|15113|15113|15112|73
1628265650000|2021-08-06 16:00:50|15113|15112|15114.7|15113.7|15115|15114|15111.6|15110.6|402
1628265660000|2021-08-06 16:01:00|15114.8|15113.8|15114.2|15113.2|15115.7|15114.7|15114.1|15113.1|162
1628265670000|2021-08-06 16:01:10|15114.1|15113.1|15112.7|15111.7|15114.2|15113.2|15112.7|15111.7|103
1628265680000|2021-08-06 16:01:20|15112.6|15111.6|15112.3|15111.3|15113.7|15112.7|15112|15111|104
1628265690000|2021-08-06 16:01:30|15112.2|15111.2|15112.6|15111.6|15112.7|15111.7|15112.1|15111.1|64
1628265700000|2021-08-06 16:01:40|15112.7|15111.7|15112.5|15111.5|15113.2|15112.2|15112.3|15111.3|97
1628265710000|2021-08-06 16:01:50|15112.3|15111.3|15111.7|15110.7|15112.7|15111.7|15111.5|15110.5|171
1628265720000|2021-08-06 16:02:00|15111.8|15110.8|15111.6|15110.6|15112.6|15111.6|15111.3|15110.3|67
1628265730000|2021-08-06 16:02:10|15111.5|15110.5|15111.3|15110.3|15111.5|15110.5|15110.6|15109.6|89
1628265740000|2021-08-06 16:02:20|15111.2|15110.2|15109.7|15108.7|15111.5|15110.5|15109.7|15108.7|79
1628265750000|2021-08-06 16:02:30|15109.6|15108.6|15109.6|15108.6|15109.8|15108.8|15108.7|15107.7|190
1628265760000|2021-08-06 16:02:40|15109.7|15108.7|15109|15108|15109.7|15108.7|15108.6|15107.6|86
1628265770000|2021-08-06 16:02:50|15109.2|15108.2|15109.2|15108.2|15109.5|15108.5|15108.7|15107.7|93
1628265780000|2021-08-06 16:03:00|15109.1|15108.1|15107.6|15106.6|15109.2|15108.2|15107.5|15106.5|143
1628265790000|2021-08-06 16:03:10|15107.5|15106.5|15106.8|15105.8|15108.1|15107.1|15106.6|15105.6|142
1628265800000|2021-08-06 16:03:20|15106.7|15105.7|15107.1|15106.1|15107.8|15106.8|15106.5|15105.5|210
1628265810000|2021-08-06 16:03:30|15107.2|15106.2|15108.6|15107.6|15109.2|15108.2|15106.8|15105.8|139
1628265820000|2021-08-06 16:03:40|15108.5|15107.5|15108.6|15107.6|15109.1|15108.1|15108.3|15107.3|52
1628265830000|2021-08-06 16:03:50|15108.5|15107.5|15109.3|15108.3|15109.5|15108.5|15108.5|15107.5|70
1628265840000|2021-08-06 16:04:00|15109.2|15108.2|15107.6|15106.6|15109.2|15108.2|15107.2|15106.2|141
1628265850000|2021-08-06 16:04:10|15107.5|15106.5|15108|15107|15108.5|15107.5|15107.5|15106.5|85
1628265860000|2021-08-06 16:04:20|15107.8|15106.8|15109.1|15108.1|15109.5|15108.5|15107.2|15106.2|106
1628265870000|2021-08-06 16:04:30|15109|15108|15108|15107|15109.8|15108.8|15107.8|15106.8|72
1628265880000|2021-08-06 16:04:40|15108.1|15107.1|15109.8|15108.8|15110.2|15109.2|15108|15107|51
1628265890000|2021-08-06 16:04:50|15109.7|15108.7|15109.2|15108.2|15110.1|15109.1|15109.2|15108.2|50
1628265900000|2021-08-06 16:05:00|15109.3|15108.3|15108.8|15107.8|15110.6|15109.6|15108.1|15107.1|224
1628265910000|2021-08-06 16:05:10|15108.5|15107.5|15109.6|15108.6|15110.8|15109.8|15108.3|15107.3|120
1628265920000|2021-08-06 16:05:20|15109.5|15108.5|15109.1|15108.1|15109.8|15108.8|15109|15108|69
1628265930000|2021-08-06 16:05:30|15109.2|15108.2|15107.7|15106.7|15109.2|15108.2|15107.3|15106.3|104
1628265940000|2021-08-06 16:05:40|15107.6|15106.6|15107|15106|15107.6|15106.6|15106.5|15105.5|107
1628265950000|2021-08-06 16:05:50|15106.8|15105.8|15105.3|15104.3|15107.2|15106.2|15104.8|15103.8|142
1628265960000|2021-08-06 16:06:00|15105.2|15104.2|15106|15105|15106.2|15105.2|15105.2|15104.2|94
1628265970000|2021-08-06 16:06:10|15105.7|15104.7|15106.2|15105.2|15107|15106|15105.7|15104.7|52
1628265980000|2021-08-06 16:06:20|15106.5|15105.5|15105.5|15104.5|15106.7|15105.7|15105.5|15104.5|61
1628265990000|2021-08-06 16:06:30|15105.6|15104.6|15106.7|15105.7|15107|15106|15105.3|15104.3|76
1628266000000|2021-08-06 16:06:40|15106.5|15105.5|15106.8|15105.8|15107.1|15106.1|15106.2|15105.2|66
1628266010000|2021-08-06 16:06:50|15107|15106|15106.3|15105.3|15107.2|15106.2|15105.7|15104.7|59
1628266020000|2021-08-06 16:07:00|15106.2|15105.2|15105.8|15104.8|15106.3|15105.3|15105.2|15104.2|79
1628266030000|2021-08-06 16:07:10|15105.7|15104.7|15106.1|15105.1|15106.5|15105.5|15105.5|15104.5|35
1628266040000|2021-08-06 16:07:20|15106|15105|15105.5|15104.5|15106.1|15105.1|15105.3|15104.3|37
1628266050000|2021-08-06 16:07:30|15105.2|15104.2|15104.8|15103.8|15105.8|15104.8|15104.5|15103.5|113
1628266060000|2021-08-06 16:07:40|15104.7|15103.7|15104.6|15103.6|15105|15104|15103.7|15102.7|157
1628266070000|2021-08-06 16:07:50|15104.7|15103.7|15103.8|15102.8|15104.7|15103.7|15103.7|15102.7|32
1628266080000|2021-08-06 16:08:00|15103.7|15102.7|15103.3|15102.3|15103.8|15102.8|15102.5|15101.5|240
1628266090000|2021-08-06 16:08:10|15103.5|15102.5|15103.5|15102.5|15103.7|15102.7|15103.2|15102.2|54
1628266100000|2021-08-06 16:08:20|15103.7|15102.7|15103.1|15102.1|15103.7|15102.7|15102.3|15101.3|90
1628266110000|2021-08-06 16:08:30|15103.2|15102.2|15104|15103|15104.5|15103.5|15103|15102|87
1628266120000|2021-08-06 16:08:40|15104.1|15103.1|15103.8|15102.8|15104.5|15103.5|15103.7|15102.7|62
1628266130000|2021-08-06 16:08:50|15104|15103|15102|15101|15104|15103|15101.5|15100.5|148
1628266140000|2021-08-06 16:09:00|15101.8|15100.8|15101.3|15100.3|15101.8|15100.8|15101|15100|78
1628266150000|2021-08-06 16:09:10|15101.5|15100.5|15100.7|15099.7|15101.5|15100.5|15100.7|15099.7|55
1628266160000|2021-08-06 16:09:20|15100.5|15099.5|15098.8|15097.8|15100.8|15099.8|15098.5|15097.5|187
1628266170000|2021-08-06 16:09:30|15099|15098|15098|15097|15099|15098|15098|15097|85
1628266180000|2021-08-06 16:09:40|15098.1|15097.1|15097.5|15096.5|15098.2|15097.2|15097.1|15096.1|168
1628266190000|2021-08-06 16:09:50|15097.3|15096.3|15097.6|15096.6|15097.7|15096.7|15097|15096|104
1628266200000|2021-08-06 16:10:00|15097.7|15096.7|15097.6|15096.6|15098|15097|15097|15096|114
1628266210000|2021-08-06 16:10:10|15097.5|15096.5|15098.2|15097.2|15098.3|15097.3|15096.7|15095.7|100
1628266220000|2021-08-06 16:10:20|15098.3|15097.3|15098.2|15097.2|15100.7|15099.7|15098.2|15097.2|203
1628266230000|2021-08-06 16:10:30|15098.3|15097.3|15099.5|15098.5|15099.6|15098.6|15098.2|15097.2|63
1628266240000|2021-08-06 16:10:40|15099.8|15098.8|15100|15099|15101|15100|15099.6|15098.6|101
1628266250000|2021-08-06 16:10:50|15099.8|15098.8|15100.2|15099.2|15101.2|15100.2|15099.8|15098.8|71
1628266260000|2021-08-06 16:11:00|15100|15099|15099.1|15098.1|15100.2|15099.2|15098.7|15097.7|87
1628266270000|2021-08-06 16:11:10|15099|15098|15097.8|15096.8|15099|15098|15097.7|15096.7|68
1628266280000|2021-08-06 16:11:20|15098|15097|15097.8|15096.8|15098|15097|15097.1|15096.1|76
1628266290000|2021-08-06 16:11:30|15098|15097|15098.5|15097.5|15099.3|15098.3|15098|15097|57
1628266300000|2021-08-06 16:11:40|15098.3|15097.3|15098.8|15097.8|15098.8|15097.8|15097.6|15096.6|43
1628266310000|2021-08-06 16:11:50|15099|15098|15098.3|15097.3|15099.2|15098.2|15098.2|15097.2|53
1628266320000|2021-08-06 16:12:00|15098.2|15097.2|15098.8|15097.8|15099.1|15098.1|15097.7|15096.7|58
1628266330000|2021-08-06 16:12:10|15099|15098|15100.3|15099.3|15100.5|15099.5|15099|15098|80
1628266340000|2021-08-06 16:12:20|15100.2|15099.2|15099|15098|15101|15100|15098.6|15097.6|68
1628266350000|2021-08-06 16:12:30|15098.8|15097.8|15098.1|15097.1|15099.1|15098.1|15097.8|15096.8|49
1628266360000|2021-08-06 16:12:40|15098.2|15097.2|15097.3|15096.3|15098.7|15097.7|15097.2|15096.2|71
1628266370000|2021-08-06 16:12:50|15097.2|15096.2|15098.3|15097.3|15098.3|15097.3|15096.1|15095.1|183
1628266380000|2021-08-06 16:13:00|15098.2|15097.2|15098.2|15097.2|15099|15098|15097.3|15096.3|100
1628266390000|2021-08-06 16:13:10|15098|15097|15095.8|15094.8|15098.1|15097.1|15095.2|15094.2|147
1628266400000|2021-08-06 16:13:20|15096|15095|15096|15095|15096.2|15095.2|15094.7|15093.7|99
1628266410000|2021-08-06 16:13:30|15096.1|15095.1|15095.6|15094.6|15096.2|15095.2|15094.2|15093.2|88
1628266420000|2021-08-06 16:13:40|15095.7|15094.7|15095|15094|15096.6|15095.6|15095|15094|86
1628266430000|2021-08-06 16:13:50|15095.1|15094.1|15093.3|15092.3|15095.2|15094.2|15093|15092|216
1628266440000|2021-08-06 16:14:00|15093.2|15092.2|15090.5|15089.5|15093.2|15092.2|15089.3|15088.3|484
1628266450000|2021-08-06 16:14:10|15090.1|15089.1|15092.6|15091.6|15092.6|15091.6|15090.1|15089.1|180
1628266460000|2021-08-06 16:14:20|15092.2|15091.2|15090.7|15089.7|15092.8|15091.8|15090.7|15089.7|283
1628266470000|2021-08-06 16:14:30|15090.8|15089.8|15092.5|15091.5|15092.7|15091.7|15090.7|15089.7|134
1628266480000|2021-08-06 16:14:40|15092.6|15091.6|15092.8|15091.8|15093.5|15092.5|15092.5|15091.5|60
1628266490000|2021-08-06 16:14:50|15093|15092|15092.3|15091.3|15094.1|15093.1|15092.3|15091.3|115
1628266500000|2021-08-06 16:15:00|15092.5|15091.5|15091.8|15090.8|15093.2|15092.2|15091.5|15090.5|75
1628266510000|2021-08-06 16:15:10|15092|15091|15089.6|15088.6|15092.5|15091.5|15089.3|15088.3|183
1628266520000|2021-08-06 16:15:20|15089.5|15088.5|15087.2|15086.2|15090|15089|15086.7|15085.7|291
1628266530000|2021-08-06 16:15:30|15087.1|15086.1|15087.6|15086.6|15089.2|15088.2|15087|15086|110
1628266540000|2021-08-06 16:15:40|15087.7|15086.7|15087.8|15086.8|15088.2|15087.2|15087.1|15086.1|93
1628266550000|2021-08-06 16:15:50|15087.7|15086.7|15090|15089|15090|15089|15087.5|15086.5|135
1628266560000|2021-08-06 16:16:00|15090.1|15089.1|15090.1|15089.1|15090.2|15089.2|15088.5|15087.5|93
1628266570000|2021-08-06 16:16:10|15090.2|15089.2|15093.1|15092.1|15093.7|15092.7|15089.8|15088.8|334
1628266580000|2021-08-06 16:16:20|15093.2|15092.2|15093.5|15092.5|15094|15093|15092.3|15091.3|118
1628266590000|2021-08-06 16:16:30|15093.3|15092.3|15089.2|15088.2|15093.3|15092.3|15088.2|15087.2|189
1628266600000|2021-08-06 16:16:40|15089.3|15088.3|15088.8|15087.8|15089.5|15088.5|15087|15086|227
1628266610000|2021-08-06 16:16:50|15088.7|15087.7|15092.3|15091.3|15092.3|15091.3|15088.7|15087.7|134
1628266620000|2021-08-06 16:17:00|15092.5|15091.5|15094.6|15093.6|15094.7|15093.7|15092|15091|152
1628266630000|2021-08-06 16:17:10|15094.7|15093.7|15095.6|15094.6|15096|15095|15094.6|15093.6|144
1628266640000|2021-08-06 16:17:20|15095.7|15094.7|15095.7|15094.7|15095.8|15094.8|15095.1|15094.1|96
1628266650000|2021-08-06 16:17:30|15095.6|15094.6|15096.3|15095.3|15096.5|15095.5|15095.6|15094.6|115
1628266660000|2021-08-06 16:17:40|15096.2|15095.2|15095.1|15094.1|15096.7|15095.7|15095|15094|113
1628266670000|2021-08-06 16:17:50|15095|15094|15094.6|15093.6|15096|15095|15094.2|15093.2|117
1628266680000|2021-08-06 16:18:00|15094.7|15093.7|15095.6|15094.6|15095.6|15094.6|15094.5|15093.5|76
1628266690000|2021-08-06 16:18:10|15095.5|15094.5|15094.5|15093.5|15095.6|15094.6|15093|15092|108
1628266700000|2021-08-06 16:18:20|15094.3|15093.3|15095.1|15094.1|15095.1|15094.1|15093.7|15092.7|54
1628266710000|2021-08-06 16:18:30|15095.2|15094.2|15095.1|15094.1|15095.7|15094.7|15094.8|15093.8|37
1628266720000|2021-08-06 16:18:40|15095.2|15094.2|15094.6|15093.6|15095.6|15094.6|15094.2|15093.2|39
1628266730000|2021-08-06 16:18:50|15094.5|15093.5|15093.3|15092.3|15095|15094|15093.3|15092.3|57
1628266740000|2021-08-06 16:19:00|15092.2|15091.2|15091.3|15090.3|15092.2|15091.2|15090.2|15089.2|162
1628266750000|2021-08-06 16:19:10|15091.2|15090.2|15091.2|15090.2|15091.5|15090.5|15090.5|15089.5|116
1628266760000|2021-08-06 16:19:20|15091.1|15090.1|15091.6|15090.6|15092.2|15091.2|15091.1|15090.1|78
1628266770000|2021-08-06 16:19:30|15091.5|15090.5|15093.7|15092.7|15093.7|15092.7|15091.2|15090.2|79
1628266780000|2021-08-06 16:19:40|15093.6|15092.6|15092.6|15091.6|15094|15093|15092.5|15091.5|45
1628266790000|2021-08-06 16:19:50|15092.5|15091.5|15094.3|15093.3|15094.3|15093.3|15091.8|15090.8|105
1628266800000|2021-08-06 16:20:00|15094.2|15093.2|15093.2|15092.2|15094.3|15093.3|15091.8|15090.8|118
1628266810000|2021-08-06 16:20:10|15092.8|15091.8|15094.3|15093.3|15094.5|15093.5|15092.8|15091.8|60
1628266820000|2021-08-06 16:20:20|15094.2|15093.2|15093.3|15092.3|15094.7|15093.7|15093.2|15092.2|63
1628266830000|2021-08-06 16:20:30|15093.5|15092.5|15092.8|15091.8|15093.8|15092.8|15092.6|15091.6|53
1628266840000|2021-08-06 16:20:40|15092.7|15091.7|15091.8|15090.8|15092.8|15091.8|15091.7|15090.7|72
1628266850000|2021-08-06 16:20:50|15092|15091|15091.7|15090.7|15093.2|15092.2|15091.6|15090.6|50
1628266860000|2021-08-06 16:21:00|15091.8|15090.8|15092.3|15091.3|15092.6|15091.6|15090.7|15089.7|83
1628266870000|2021-08-06 16:21:10|15092.6|15091.6|15092.6|15091.6|15093.2|15092.2|15092.2|15091.2|48
1628266880000|2021-08-06 16:21:20|15092.7|15091.7|15094.6|15093.6|15095|15094|15092.7|15091.7|98
1628266890000|2021-08-06 16:21:30|15094.7|15093.7|15095.6|15094.6|15095.7|15094.7|15094.6|15093.6|77
1628266900000|2021-08-06 16:21:40|15095.7|15094.7|15095.7|15094.7|15095.8|15094.8|15093.6|15092.6|94
1628266910000|2021-08-06 16:21:50|15095.6|15094.6|15095.1|15094.1|15096.2|15095.2|15094.5|15093.5|85
1628266920000|2021-08-06 16:22:00|15095.2|15094.2|15095.5|15094.5|15097|15096|15095.2|15094.2|102
1628266930000|2021-08-06 16:22:10|15095.8|15094.8|15095.1|15094.1|15096.3|15095.3|15094.3|15093.3|113
1628266940000|2021-08-06 16:22:20|15095|15094|15095.3|15094.3|15096.2|15095.2|15094.6|15093.6|56
1628266950000|2021-08-06 16:22:30|15095.5|15094.5|15094.2|15093.2|15095.7|15094.7|15093.7|15092.7|43
1628266960000|2021-08-06 16:22:40|15094.3|15093.3|15094.6|15093.6|15095.2|15094.2|15094.3|15093.3|38
1628266970000|2021-08-06 16:22:50|15094.5|15093.5|15094|15093|15095.2|15094.2|15093.8|15092.8|52
1628266980000|2021-08-06 16:23:00|15094.1|15093.1|15093.7|15092.7|15094.3|15093.3|15092.7|15091.7|71
1628266990000|2021-08-06 16:23:10|15093.8|15092.8|15095.6|15094.6|15096.5|15095.5|15093.8|15092.8|73
1628267000000|2021-08-06 16:23:20|15095.5|15094.5|15096.5|15095.5|15096.6|15095.6|15094.8|15093.8|71
1628267010000|2021-08-06 16:23:30|15096.3|15095.3|15096.5|15095.5|15096.5|15095.5|15095.3|15094.3|74
1628267020000|2021-08-06 16:23:40|15096.3|15095.3|15096.5|15095.5|15096.7|15095.7|15095.7|15094.7|52
1628267030000|2021-08-06 16:23:50|15096.3|15095.3|15098|15097|15098|15097|15096.3|15095.3|131
1628267040000|2021-08-06 16:24:00|15098.3|15097.3|15099.5|15098.5|15099.5|15098.5|15098.3|15097.3|222
1628267050000|2021-08-06 16:24:10|15099.6|15098.6|15099.7|15098.7|15099.7|15098.7|15098.7|15097.7|105
1628267060000|2021-08-06 16:24:20|15100|15099|15099.5|15098.5|15100.5|15099.5|15098.8|15097.8|119
1628267070000|2021-08-06 16:24:30|15099.6|15098.6|15101|15100|15101|15100|15099.6|15098.6|124
1628267080000|2021-08-06 16:24:40|15101.1|15100.1|15102.1|15101.1|15102.2|15101.2|15100.5|15099.5|136
1628267090000|2021-08-06 16:24:50|15102|15101|15100.1|15099.1|15102|15101|15099.8|15098.8|152
1628267100000|2021-08-06 16:25:00|15100|15099|15100.6|15099.6|15101.2|15100.2|15099.5|15098.5|102
1628267110000|2021-08-06 16:25:10|15100.7|15099.7|15101.5|15100.5|15101.6|15100.6|15100.7|15099.7|59
1628267120000|2021-08-06 16:25:20|15101.6|15100.6|15099.8|15098.8|15102|15101|15099.6|15098.6|94
1628267130000|2021-08-06 16:25:30|15100|15099|15100.5|15099.5|15100.8|15099.8|15100|15099|32
1628267140000|2021-08-06 16:25:40|15100.7|15099.7|15101.3|15100.3|15101.7|15100.7|15100.7|15099.7|104
1628267150000|2021-08-06 16:25:50|15101.6|15100.6|15102|15101|15102.8|15101.8|15101.5|15100.5|112
1628267160000|2021-08-06 16:26:00|15101.8|15100.8|15102.2|15101.2|15102.2|15101.2|15101.5|15100.5|85
1628267170000|2021-08-06 16:26:10|15102.1|15101.1|15101.3|15100.3|15102.1|15101.1|15100.6|15099.6|67
1628267180000|2021-08-06 16:26:20|15101.2|15100.2|15102.2|15101.2|15102.5|15101.5|15101.2|15100.2|81
1628267190000|2021-08-06 16:26:30|15102.5|15101.5|15101.6|15100.6|15102.5|15101.5|15101.1|15100.1|64
1628267200000|2021-08-06 16:26:40|15101.7|15100.7|15101|15100|15102|15101|15100.8|15099.8|77
1628267210000|2021-08-06 16:26:50|15100.8|15099.8|15099.8|15098.8|15101.3|15100.3|15099.5|15098.5|113
1628267220000|2021-08-06 16:27:00|15100|15099|15100.6|15099.6|15100.7|15099.7|15099.2|15098.2|71
1628267230000|2021-08-06 16:27:10|15100.5|15099.5|15102.7|15101.7|15102.8|15101.8|15100.3|15099.3|124
1628267240000|2021-08-06 16:27:20|15102.8|15101.8|15102.1|15101.1|15102.8|15101.8|15101.7|15100.7|48
1628267250000|2021-08-06 16:27:30|15102|15101|15102.8|15101.8|15103.1|15102.1|15101.7|15100.7|61
1628267260000|2021-08-06 16:27:40|15102.7|15101.7|15101.8|15100.8|15103|15102|15101.2|15100.2|55
1628267270000|2021-08-06 16:27:50|15101.7|15100.7|15101.2|15100.2|15101.7|15100.7|15100.7|15099.7|31
1628267280000|2021-08-06 16:28:00|15101.1|15100.1|15102.7|15101.7|15102.8|15101.8|15100.8|15099.8|77
1628267290000|2021-08-06 16:28:10|15102.8|15101.8|15102.3|15101.3|15103|15102|15101.7|15100.7|47
1628267300000|2021-08-06 16:28:20|15102.2|15101.2|15102.8|15101.8|15103.5|15102.5|15102.2|15101.2|71
1628267310000|2021-08-06 16:28:30|15102.7|15101.7|15102.7|15101.7|15103.2|15102.2|15102.2|15101.2|28
1628267320000|2021-08-06 16:28:40|15102.8|15101.8|15102.6|15101.6|15103|15102|15101.6|15100.6|54
1628267330000|2021-08-06 16:28:50|15102.7|15101.7|15103.5|15102.5|15103.7|15102.7|15102.5|15101.5|38
1628267340000|2021-08-06 16:29:00|15103|15102|15105|15104|15105.1|15104.1|15102.7|15101.7|174
1628267350000|2021-08-06 16:29:10|15105.1|15104.1|15105.3|15104.3|15105.6|15104.6|15104.5|15103.5|143
1628267360000|2021-08-06 16:29:20|15105.5|15104.5|15106.1|15105.1|15106.3|15105.3|15104.5|15103.5|115
1628267370000|2021-08-06 16:29:30|15106.2|15105.2|15105.8|15104.8|15106.2|15105.2|15105.3|15104.3|61
1628267380000|2021-08-06 16:29:40|15106|15105|15105.2|15104.2|15106.2|15105.2|15105.1|15104.1|67
1628267390000|2021-08-06 16:29:50|15105.3|15104.3|15104.8|15103.8|15105.7|15104.7|15104.2|15103.2|85
1628267400000|2021-08-06 16:30:00|15104.7|15103.7|15104.2|15103.2|15105|15104|15103.8|15102.8|73
1628267410000|2021-08-06 16:30:10|15104|15103|15104.5|15103.5|15105|15104|15103.3|15102.3|87
1628267420000|2021-08-06 16:30:20|15104.3|15103.3|15106.2|15105.2|15106.2|15105.2|15104.3|15103.3|54
1628267430000|2021-08-06 16:30:30|15106.3|15105.3|15105.6|15104.6|15106.7|15105.7|15104.8|15103.8|123
1628267440000|2021-08-06 16:30:40|15105.5|15104.5|15104.5|15103.5|15106.1|15105.1|15104.5|15103.5|67
1628267450000|2021-08-06 16:30:50|15104.6|15103.6|15104.2|15103.2|15105|15104|15104.1|15103.1|36
1628267460000|2021-08-06 16:31:00|15103.7|15102.7|15100.7|15099.7|15104.8|15103.8|15100.5|15099.5|174
1628267470000|2021-08-06 16:31:10|15100.5|15099.5|15100|15099|15101.5|15100.5|15100|15099|142
1628267480000|2021-08-06 16:31:20|15100.1|15099.1|15101.6|15100.6|15102.2|15101.2|15100.1|15099.1|137
1628267490000|2021-08-06 16:31:30|15101.7|15100.7|15101.3|15100.3|15103.1|15102.1|15101.3|15100.3|120
1628267500000|2021-08-06 16:31:40|15101.5|15100.5|15099.8|15098.8|15101.5|15100.5|15098.7|15097.7|171
1628267510000|2021-08-06 16:31:50|15100|15099|15100.1|15099.1|15100.5|15099.5|15099|15098|57
1628267520000|2021-08-06 16:32:00|15100.3|15099.3|15102.6|15101.6|15102.7|15101.7|15100.2|15099.2|160
1628267530000|2021-08-06 16:32:10|15102.7|15101.7|15103|15102|15103.1|15102.1|15102.1|15101.1|74
1628267540000|2021-08-06 16:32:20|15102.8|15101.8|15104.2|15103.2|15104.5|15103.5|15102.7|15101.7|60
1628267550000|2021-08-06 16:32:30|15104.3|15103.3|15105.1|15104.1|15105.2|15104.2|15104.2|15103.2|85
1628267560000|2021-08-06 16:32:40|15105.2|15104.2|15106.2|15105.2|15106.5|15105.5|15105|15104|91
1628267570000|2021-08-06 16:32:50|15106.1|15105.1|15106.1|15105.1|15106.6|15105.6|15105.8|15104.8|67
1628267580000|2021-08-06 16:33:00|15106.2|15105.2|15107.2|15106.2|15107.5|15106.5|15106.2|15105.2|89
1628267590000|2021-08-06 16:33:10|15107.5|15106.5|15109.6|15108.6|15110.1|15109.1|15107.2|15106.2|300
1628267600000|2021-08-06 16:33:20|15109.8|15108.8|15111.7|15110.7|15112.6|15111.6|15109.6|15108.6|453
1628267610000|2021-08-06 16:33:30|15111.8|15110.8|15111.5|15110.5|15112.2|15111.2|15110.5|15109.5|278
1628267620000|2021-08-06 16:33:40|15111.3|15110.3|15109.2|15108.2|15111.3|15110.3|15108.7|15107.7|145
1628267630000|2021-08-06 16:33:50|15109.1|15108.1|15107|15106|15109.2|15108.2|15106.8|15105.8|236
1628267640000|2021-08-06 16:34:00|15107.1|15106.1|15106.5|15105.5|15108|15107|15106.5|15105.5|110
1628267650000|2021-08-06 16:34:10|15106|15105|15105.6|15104.6|15106.5|15105.5|15105.2|15104.2|128
1628267660000|2021-08-06 16:34:20|15105.5|15104.5|15104.1|15103.1|15105.6|15104.6|15104.1|15103.1|121
1628267670000|2021-08-06 16:34:30|15104.3|15103.3|15104.8|15103.8|15105.3|15104.3|15104.3|15103.3|74
1628267680000|2021-08-06 16:34:40|15104.7|15103.7|15104.6|15103.6|15104.7|15103.7|15103.7|15102.7|34
1628267690000|2021-08-06 16:34:50|15104.5|15103.5|15104.1|15103.1|15104.6|15103.6|15103.1|15102.1|66
1628267700000|2021-08-06 16:35:00|15104|15103|15103.8|15102.8|15104.3|15103.3|15103.6|15102.6|142
1628267710000|2021-08-06 16:35:10|15103.7|15102.7|15103|15102|15104.2|15103.2|15103|15102|55
1628267720000|2021-08-06 16:35:20|15103.1|15102.1|15102.1|15101.1|15103.3|15102.3|15102|15101|107
1628267730000|2021-08-06 16:35:30|15102.2|15101.2|15103.3|15102.3|15103.7|15102.7|15102.2|15101.2|49
1628267740000|2021-08-06 16:35:40|15103.5|15102.5|15103.7|15102.7|15105.3|15104.3|15103.2|15102.2|102
1628267750000|2021-08-06 16:35:50|15103.6|15102.6|15103.5|15102.5|15103.7|15102.7|15102.6|15101.6|41
1628267760000|2021-08-06 16:36:00|15103.3|15102.3|15102.8|15101.8|15104.1|15103.1|15102.3|15101.3|68
1628267770000|2021-08-06 16:36:10|15102.7|15101.7|15101.1|15100.1|15102.8|15101.8|15101.1|15100.1|79
1628267780000|2021-08-06 16:36:20|15100.8|15099.8|15101.8|15100.8|15101.8|15100.8|15099.8|15098.8|123
1628267790000|2021-08-06 16:36:30|15102|15101|15102.1|15101.1|15102.8|15101.8|15101.7|15100.7|72
1628267800000|2021-08-06 16:36:40|15102|15101|15101.5|15100.5|15102.8|15101.8|15101.5|15100.5|41
1628267810000|2021-08-06 16:36:50|15101.3|15100.3|15102.5|15101.5|15102.7|15101.7|15101.2|15100.2|82
1628267820000|2021-08-06 16:37:00|15102.3|15101.3|15101.1|15100.1|15102.7|15101.7|15100.7|15099.7|57
1628267830000|2021-08-06 16:37:10|15101|15100|15100.2|15099.2|15101.8|15100.8|15100.1|15099.1|77
1628267840000|2021-08-06 16:37:20|15100.1|15099.1|15100.8|15099.8|15101.3|15100.3|15099.7|15098.7|55
1628267850000|2021-08-06 16:37:30|15100.7|15099.7|15099.7|15098.7|15101.2|15100.2|15099.2|15098.2|90
1628267860000|2021-08-06 16:37:40|15099.6|15098.6|15100.6|15099.6|15101.1|15100.1|15099.1|15098.1|58
1628267870000|2021-08-06 16:37:50|15100.7|15099.7|15102.6|15101.6|15103|15102|15100.1|15099.1|81
1628267880000|2021-08-06 16:38:00|15102.5|15101.5|15101.6|15100.6|15103.1|15102.1|15101|15100|64
1628267890000|2021-08-06 16:38:10|15101.5|15100.5|15100|15099|15101.5|15100.5|15099.5|15098.5|57
1628267900000|2021-08-06 16:38:20|15100.3|15099.3|15101.2|15100.2|15101.7|15100.7|15100.1|15099.1|44
1628267910000|2021-08-06 16:38:30|15101.3|15100.3|15099.3|15098.3|15101.3|15100.3|15099.3|15098.3|66
1628267920000|2021-08-06 16:38:40|15099.6|15098.6|15100.1|15099.1|15101.3|15100.3|15099.6|15098.6|43
1628267930000|2021-08-06 16:38:50|15100.2|15099.2|15098.8|15097.8|15100.3|15099.3|15098.7|15097.7|75
1628267940000|2021-08-06 16:39:00|15098.7|15097.7|15098.3|15097.3|15098.8|15097.8|15097.3|15096.3|150
1628267950000|2021-08-06 16:39:10|15098.5|15097.5|15099.3|15098.3|15099.8|15098.8|15098.3|15097.3|67
1628267960000|2021-08-06 16:39:20|15099.5|15098.5|15099.8|15098.8|15100.2|15099.2|15099.2|15098.2|34
1628267970000|2021-08-06 16:39:30|15099.7|15098.7|15098.8|15097.8|15100.2|15099.2|15098.5|15097.5|56
1628267980000|2021-08-06 16:39:40|15098.6|15097.6|15097.7|15096.7|15099|15098|15097.7|15096.7|56
1628267990000|2021-08-06 16:39:50|15097.8|15096.8|15096.3|15095.3|15097.8|15096.8|15096|15095|133
1628268000000|2021-08-06 16:40:00|15096.5|15095.5|15096.2|15095.2|15096.6|15095.6|15095|15094|197
1628268010000|2021-08-06 16:40:10|15096.3|15095.3|15096.8|15095.8|15098.2|15097.2|15095.1|15094.1|161
1628268020000|2021-08-06 16:40:20|15097|15096|15096.3|15095.3|15097.6|15096.6|15096.3|15095.3|60
1628268030000|2021-08-06 16:40:30|15096.5|15095.5|15094.6|15093.6|15096.6|15095.6|15094.6|15093.6|82
1628268040000|2021-08-06 16:40:40|15094.7|15093.7|15094.5|15093.5|15095.8|15094.8|15094|15093|128
1628268050000|2021-08-06 16:40:50|15094.6|15093.6|15095.1|15094.1|15095.3|15094.3|15094.3|15093.3|62
1628268060000|2021-08-06 16:41:00|15095|15094|15095.1|15094.1|15096.2|15095.2|15094.6|15093.6|78
1628268070000|2021-08-06 16:41:10|15095.2|15094.2|15097|15096|15097.1|15096.1|15095.2|15094.2|50
1628268080000|2021-08-06 16:41:20|15096.8|15095.8|15097.8|15096.8|15097.8|15096.8|15096.6|15095.6|148
1628268090000|2021-08-06 16:41:30|15098|15097|15096.5|15095.5|15098|15097|15096.5|15095.5|39
1628268100000|2021-08-06 16:41:40|15096.1|15095.1|15096|15095|15096.5|15095.5|15095.7|15094.7|33
1628268110000|2021-08-06 16:41:50|15096.1|15095.1|15096.7|15095.7|15096.7|15095.7|15095.2|15094.2|24
1628268120000|2021-08-06 16:42:00|15096.8|15095.8|15096.7|15095.7|15097.2|15096.2|15096.2|15095.2|46
1628268130000|2021-08-06 16:42:10|15096.6|15095.6|15093.7|15092.7|15096.6|15095.6|15092.7|15091.7|152
1628268140000|2021-08-06 16:42:20|15094|15093|15093.2|15092.2|15094|15093|15092.8|15091.8|78
1628268150000|2021-08-06 16:42:30|15093.1|15092.1|15093.6|15092.6|15093.8|15092.8|15092.3|15091.3|84
1628268160000|2021-08-06 16:42:40|15093.5|15092.5|15092|15091|15093.6|15092.6|15091.8|15090.8|87
1628268170000|2021-08-06 16:42:50|15092.1|15091.1|15093.5|15092.5|15094.3|15093.3|15092.1|15091.1|72
1628268180000|2021-08-06 16:43:00|15093.3|15092.3|15093.3|15092.3|15094.3|15093.3|15092.7|15091.7|65
1628268190000|2021-08-06 16:43:10|15093.5|15092.5|15093.1|15092.1|15093.7|15092.7|15092.5|15091.5|53
1628268200000|2021-08-06 16:43:20|15093.2|15092.2|15093|15092|15093.5|15092.5|15092.2|15091.2|42
1628268210000|2021-08-06 16:43:30|15093.1|15092.1|15093.2|15092.2|15094|15093|15092.7|15091.7|52
1628268220000|2021-08-06 16:43:40|15093.5|15092.5|15093.8|15092.8|15094.2|15093.2|15093.1|15092.1|26
1628268230000|2021-08-06 16:43:50|15093.7|15092.7|15093.6|15092.6|15094.5|15093.5|15093.1|15092.1|47
1628268240000|2021-08-06 16:44:00|15093.7|15092.7|15094.8|15093.8|15095|15094|15093.6|15092.6|51
1628268250000|2021-08-06 16:44:10|15095|15094|15093.3|15092.3|15095.1|15094.1|15093.3|15092.3|60
1628268260000|2021-08-06 16:44:20|15093.5|15092.5|15093.7|15092.7|15093.8|15092.8|15092.3|15091.3|45
1628268270000|2021-08-06 16:44:30|15093.8|15092.8|15093.6|15092.6|15094.1|15093.1|15093.2|15092.2|31
1628268280000|2021-08-06 16:44:40|15093.5|15092.5|15092.2|15091.2|15093.5|15092.5|15092.2|15091.2|25
1628268290000|2021-08-06 16:44:50|15092.1|15091.1|15092.7|15091.7|15093|15092|15092.1|15091.1|44
1628268300000|2021-08-06 16:45:00|15092.8|15091.8|15091.5|15090.5|15093.1|15092.1|15090.7|15089.7|119
1628268310000|2021-08-06 16:45:10|15091.6|15090.6|15091.5|15090.5|15091.8|15090.8|15091|15090|57
1628268320000|2021-08-06 16:45:20|15091.3|15090.3|15093.6|15092.6|15094.2|15093.2|15091.2|15090.2|112
1628268330000|2021-08-06 16:45:30|15093.5|15092.5|15093.3|15092.3|15094.3|15093.3|15093.2|15092.2|61
1628268340000|2021-08-06 16:45:40|15093.2|15092.2|15094.7|15093.7|15095.1|15094.1|15093.2|15092.2|86
1628268350000|2021-08-06 16:45:50|15095|15094|15095.3|15094.3|15095.8|15094.8|15094.8|15093.8|70
1628268360000|2021-08-06 16:46:00|15095.5|15094.5|15096.1|15095.1|15096.7|15095.7|15095.3|15094.3|103
1628268370000|2021-08-06 16:46:10|15096|15095|15095.7|15094.7|15096.2|15095.2|15095|15094|53
1628268380000|2021-08-06 16:46:20|15096|15095|15095.6|15094.6|15096.2|15095.2|15095.3|15094.3|24
1628268390000|2021-08-06 16:46:30|15095.7|15094.7|15095|15094|15095.7|15094.7|15094.6|15093.6|56
1628268400000|2021-08-06 16:46:40|15094.8|15093.8|15095|15094|15095.6|15094.6|15094.7|15093.7|22
1628268410000|2021-08-06 16:46:50|15094.7|15093.7|15095.5|15094.5|15096|15095|15094.2|15093.2|59
1628268420000|2021-08-06 16:47:00|15095.3|15094.3|15095.2|15094.2|15095.7|15094.7|15094.7|15093.7|54
1628268430000|2021-08-06 16:47:10|15095.3|15094.3|15093.8|15092.8|15095.3|15094.3|15093.8|15092.8|68
1628268440000|2021-08-06 16:47:20|15094|15093|15093.6|15092.6|15094.3|15093.3|15093.2|15092.2|34
1628268450000|2021-08-06 16:47:30|15093.7|15092.7|15094.6|15093.6|15094.8|15093.8|15093.7|15092.7|24
1628268460000|2021-08-06 16:47:40|15094.5|15093.5|15094.1|15093.1|15095.1|15094.1|15093.7|15092.7|35
1628268470000|2021-08-06 16:47:50|15094|15093|15094.8|15093.8|15095.2|15094.2|15093.8|15092.8|39
1628268480000|2021-08-06 16:48:00|15095|15094|15093.1|15092.1|15095|15094|15093|15092|67
1628268490000|2021-08-06 16:48:10|15093|15092|15091.5|15090.5|15093.2|15092.2|15091.5|15090.5|103
1628268500000|2021-08-06 16:48:20|15091.6|15090.6|15090.7|15089.7|15091.8|15090.8|15090.5|15089.5|67
1628268510000|2021-08-06 16:48:30|15090.6|15089.6|15090.7|15089.7|15091.5|15090.5|15090.1|15089.1|92
1628268520000|2021-08-06 16:48:40|15090.8|15089.8|15090.1|15089.1|15091.2|15090.2|15090.1|15089.1|37
1628268530000|2021-08-06 16:48:50|15090.2|15089.2|15090.8|15089.8|15091.2|15090.2|15090|15089|42
1628268540000|2021-08-06 16:49:00|15090.7|15089.7|15090.2|15089.2|15090.7|15089.7|15089.8|15088.8|81
1628268550000|2021-08-06 16:49:10|15090.3|15089.3|15089.8|15088.8|15090.7|15089.7|15089.8|15088.8|40
1628268560000|2021-08-06 16:49:20|15090|15089|15090|15089|15090.2|15089.2|15089.3|15088.3|86
1628268570000|2021-08-06 16:49:30|15090.1|15089.1|15089.3|15088.3|15090.1|15089.1|15088.8|15087.8|45
1628268580000|2021-08-06 16:49:40|15089.5|15088.5|15089.8|15088.8|15090.1|15089.1|15089|15088|36
1628268590000|2021-08-06 16:49:50|15090|15089|15090.7|15089.7|15091.3|15090.3|15090|15089|86
1628268600000|2021-08-06 16:50:00|15090.8|15089.8|15090.7|15089.7|15091.2|15090.2|15089.2|15088.2|109
1628268610000|2021-08-06 16:50:10|15090.8|15089.8|15091.6|15090.6|15092.2|15091.2|15090.8|15089.8|76
1628268620000|2021-08-06 16:50:20|15091.7|15090.7|15092.3|15091.3|15092.7|15091.7|15091.2|15090.2|40
1628268630000|2021-08-06 16:50:30|15091.8|15090.8|15091.8|15090.8|15092.7|15091.7|15090.7|15089.7|83
1628268640000|2021-08-06 16:50:40|15091.7|15090.7|15090.1|15089.1|15092.5|15091.5|15090.1|15089.1|57
1628268650000|2021-08-06 16:50:50|15090|15089|15090.6|15089.6|15090.8|15089.8|15089.7|15088.7|29
1628268660000|2021-08-06 16:51:00|15090.5|15089.5|15091.8|15090.8|15092.1|15091.1|15090.5|15089.5|81
1628268670000|2021-08-06 16:51:10|15092|15091|15091.6|15090.6|15092.3|15091.3|15091|15090|37
1628268680000|2021-08-06 16:51:20|15091.7|15090.7|15092.1|15091.1|15092.5|15091.5|15091.2|15090.2|25
1628268690000|2021-08-06 16:51:30|15092|15091|15093.3|15092.3|15093.5|15092.5|15092|15091|91
1628268700000|2021-08-06 16:51:40|15093.2|15092.2|15094.2|15093.2|15094.2|15093.2|15093.1|15092.1|68
1628268710000|2021-08-06 16:51:50|15094.3|15093.3|15095.1|15094.1|15095.2|15094.2|15094.1|15093.1|113
1628268720000|2021-08-06 16:52:00|15095.2|15094.2|15094.2|15093.2|15095.7|15094.7|15094.2|15093.2|125
1628268730000|2021-08-06 16:52:10|15094.3|15093.3|15094.3|15093.3|15094.7|15093.7|15093.5|15092.5|71
1628268740000|2021-08-06 16:52:20|15094.5|15093.5|15093.7|15092.7|15094.5|15093.5|15093.5|15092.5|28
1628268750000|2021-08-06 16:52:30|15094.6|15093.6|15095.1|15094.1|15096.5|15095.5|15094.6|15093.6|116
1628268760000|2021-08-06 16:52:40|15095|15094|15095.5|15094.5|15096|15095|15095|15094|22
1628268770000|2021-08-06 16:52:50|15095.3|15094.3|15096.1|15095.1|15096.2|15095.2|15095|15094|34
1628268780000|2021-08-06 16:53:00|15096.2|15095.2|15095.1|15094.1|15096.8|15095.8|15094.8|15093.8|91
1628268790000|2021-08-06 16:53:10|15095.2|15094.2|15095.2|15094.2|15095.6|15094.6|15094.7|15093.7|39
1628268800000|2021-08-06 16:53:20|15095.1|15094.1|15096|15095|15097|15096|15094.8|15093.8|78
1628268810000|2021-08-06 16:53:30|15095.8|15094.8|15096.3|15095.3|15096.8|15095.8|15095.7|15094.7|66
1628268820000|2021-08-06 16:53:40|15096.5|15095.5|15095.6|15094.6|15097|15096|15095.5|15094.5|45
1628268830000|2021-08-06 16:53:50|15095.7|15094.7|15095.3|15094.3|15095.7|15094.7|15095|15094|65
1628268840000|2021-08-06 16:54:00|15095.5|15094.5|15095.6|15094.6|15096.3|15095.3|15095|15094|45
1628268850000|2021-08-06 16:54:10|15095.5|15094.5|15096.1|15095.1|15096.5|15095.5|15094.8|15093.8|52
1628268860000|2021-08-06 16:54:20|15096|15095|15095.3|15094.3|15096.3|15095.3|15095.2|15094.2|28
1628268870000|2021-08-06 16:54:30|15095.6|15094.6|15096.7|15095.7|15096.8|15095.8|15095.5|15094.5|62
1628268880000|2021-08-06 16:54:40|15096.6|15095.6|15098.7|15097.7|15098.7|15097.7|15096.2|15095.2|148
1628268890000|2021-08-06 16:54:50|15098.6|15097.6|15098.2|15097.2|15098.6|15097.6|15097.5|15096.5|98
1628268900000|2021-08-06 16:55:00|15098|15097|15099.1|15098.1|15099.7|15098.7|15097.7|15096.7|142
1628268910000|2021-08-06 16:55:10|15099.3|15098.3|15097.7|15096.7|15099.5|15098.5|15097.6|15096.6|86
1628268920000|2021-08-06 16:55:20|15097.6|15096.6|15098.8|15097.8|15098.8|15097.8|15097.5|15096.5|30
1628268930000|2021-08-06 16:55:30|15098.7|15097.7|15098.6|15097.6|15099.1|15098.1|15098.3|15097.3|80
1628268940000|2021-08-06 16:55:40|15098.7|15097.7|15098.6|15097.6|15099.3|15098.3|15098.5|15097.5|39
1628268950000|2021-08-06 16:55:50|15098.7|15097.7|15098.8|15097.8|15099|15098|15098.2|15097.2|36
1628268960000|2021-08-06 16:56:00|15099|15098|15099.7|15098.7|15099.8|15098.8|15098|15097|55
1628268970000|2021-08-06 16:56:10|15099.5|15098.5|15099|15098|15099.6|15098.6|15098.7|15097.7|51
1628268980000|2021-08-06 16:56:20|15099.1|15098.1|15099.7|15098.7|15100|15099|15098.6|15097.6|52
1628268990000|2021-08-06 16:56:30|15099.8|15098.8|15100|15099|15100.5|15099.5|15099.5|15098.5|73
1628269000000|2021-08-06 16:56:40|15099.8|15098.8|15099.7|15098.7|15101.2|15100.2|15099.7|15098.7|111
1628269010000|2021-08-06 16:56:50|15100|15099|15102.3|15101.3|15102.5|15101.5|15100|15099|177
1628269020000|2021-08-06 16:57:00|15102.2|15101.2|15102.8|15101.8|15103|15102|15102.1|15101.1|85
1628269030000|2021-08-06 16:57:10|15102.7|15101.7|15104.7|15103.7|15104.7|15103.7|15102.7|15101.7|176
1628269040000|2021-08-06 16:57:20|15104.8|15103.8|15104.3|15103.3|15105|15104|15104|15103|141
1628269050000|2021-08-06 16:57:30|15104.5|15103.5|15105.7|15104.7|15106.5|15105.5|15104.2|15103.2|159
1628269060000|2021-08-06 16:57:40|15105.8|15104.8|15106.6|15105.6|15106.6|15105.6|15105.5|15104.5|90
1628269070000|2021-08-06 16:57:50|15106.5|15105.5|15106.6|15105.6|15106.7|15105.7|15106|15105|67
1628269080000|2021-08-06 16:58:00|15106.5|15105.5|15105.2|15104.2|15106.7|15105.7|15104.7|15103.7|103
1628269090000|2021-08-06 16:58:10|15105.3|15104.3|15106.2|15105.2|15106.6|15105.6|15105.2|15104.2|93
1628269100000|2021-08-06 16:58:20|15106.3|15105.3|15106.6|15105.6|15106.7|15105.7|15106.2|15105.2|90
1628269110000|2021-08-06 16:58:30|15106.5|15105.5|15107.3|15106.3|15107.3|15106.3|15106.5|15105.5|96
1628269120000|2021-08-06 16:58:40|15107.2|15106.2|15107|15106|15107.2|15106.2|15106.8|15105.8|97
1628269130000|2021-08-06 16:58:50|15106.7|15105.7|15107.1|15106.1|15107.2|15106.2|15106.3|15105.3|65
1628269140000|2021-08-06 16:59:00|15107|15106|15107.1|15106.1|15107.2|15106.2|15106.8|15105.8|64
1628269150000|2021-08-06 16:59:10|15107.2|15106.2|15107.8|15106.8|15107.8|15106.8|15106.6|15105.6|77
1628269160000|2021-08-06 16:59:20|15107.7|15106.7|15107.3|15106.3|15108|15107|15107.1|15106.1|62
1628269170000|2021-08-06 16:59:30|15107.2|15106.2|15107.1|15106.1|15107.5|15106.5|15107|15106|54
1628269180000|2021-08-06 16:59:40|15107|15106|15106.5|15105.5|15107|15106|15106.1|15105.1|85
1628269190000|2021-08-06 16:59:50|15106.6|15105.6|15107.8|15106.8|15108|15107|15106.5|15105.5|145
1628269200000|2021-08-06 17:00:00|15108|15107|15109|15108|15109.2|15108.2|15107.7|15106.7|173
1628269210000|2021-08-06 17:00:10|15109.1|15108.1|15109.2|15108.2|15110.5|15109.5|15109|15108|177
1628269220000|2021-08-06 17:00:20|15109.1|15108.1|15109.2|15108.2|15110|15109|15108.5|15107.5|154
1628269230000|2021-08-06 17:00:30|15108.7|15107.7|15109.5|15108.5|15109.5|15108.5|15108|15107|107
1628269240000|2021-08-06 17:00:40|15109.6|15108.6|15108.8|15107.8|15110.3|15109.3|15108.7|15107.7|81
1628269250000|2021-08-06 17:00:50|15108.7|15107.7|15108.1|15107.1|15108.7|15107.7|15107.7|15106.7|71
1628269260000|2021-08-06 17:01:00|15108.2|15107.2|15110.7|15109.7|15110.7|15109.7|15107.8|15106.8|170
1628269270000|2021-08-06 17:01:10|15110.8|15109.8|15112.2|15111.2|15112.2|15111.2|15110.7|15109.7|206
1628269280000|2021-08-06 17:01:20|15112.5|15111.5|15113.5|15112.5|15113.7|15112.7|15112.2|15111.2|257
1628269290000|2021-08-06 17:01:30|15113.3|15112.3|15114.5|15113.5|15114.5|15113.5|15113|15112|116
1628269300000|2021-08-06 17:01:40|15114.3|15113.3|15114.6|15113.6|15115.2|15114.2|15114|15113|253
1628269310000|2021-08-06 17:01:50|15114.7|15113.7|15112.5|15111.5|15114.7|15113.7|15112.5|15111.5|96
1628269320000|2021-08-06 17:02:00|15112.7|15111.7|15111.8|15110.8|15112.7|15111.7|15111.2|15110.2|148
1628269330000|2021-08-06 17:02:10|15111.7|15110.7|15111.6|15110.6|15112|15111|15110.7|15109.7|76
1628269340000|2021-08-06 17:02:20|15111.7|15110.7|15111.5|15110.5|15112|15111|15111|15110|57
1628269350000|2021-08-06 17:02:30|15111.6|15110.6|15111.5|15110.5|15111.7|15110.7|15111.2|15110.2|45
1628269360000|2021-08-06 17:02:40|15111.6|15110.6|15112|15111|15112.1|15111.1|15111.5|15110.5|43
1628269370000|2021-08-06 17:02:50|15111.8|15110.8|15112.5|15111.5|15112.5|15111.5|15111.5|15110.5|70
1628269380000|2021-08-06 17:03:00|15112.6|15111.6|15112.2|15111.2|15112.6|15111.6|15111.5|15110.5|49
1628269390000|2021-08-06 17:03:10|15112.1|15111.1|15113|15112|15113|15112|15111.2|15110.2|77
1628269400000|2021-08-06 17:03:20|15113.1|15112.1|15117.6|15116.6|15117.7|15116.7|15113.1|15112.1|313
1628269410000|2021-08-06 17:03:30|15117.7|15116.7|15118|15117|15119|15118|15117.7|15116.7|289
1628269420000|2021-08-06 17:03:40|15118.1|15117.1|15118.3|15117.3|15118.3|15117.3|15117.5|15116.5|102
1628269430000|2021-08-06 17:03:50|15118.5|15117.5|15118.3|15117.3|15118.7|15117.7|15117.7|15116.7|89
1628269440000|2021-08-06 17:04:00|15118.5|15117.5|15118.6|15117.6|15119|15118|15118.2|15117.2|113
1628269450000|2021-08-06 17:04:10|15118.7|15117.7|15118.5|15117.5|15118.7|15117.7|15118.1|15117.1|86
1628269460000|2021-08-06 17:04:20|15118.6|15117.6|15117.1|15116.1|15118.7|15117.7|15117|15116|82
1628269470000|2021-08-06 17:04:30|15117|15116|15116.1|15115.1|15117.1|15116.1|15116.1|15115.1|92
1628269480000|2021-08-06 17:04:40|15116|15115|15116.1|15115.1|15117.3|15116.3|15115.6|15114.6|110
1628269490000|2021-08-06 17:04:50|15116|15115|15116.7|15115.7|15117.2|15116.2|15115.5|15114.5|67
1628269500000|2021-08-06 17:05:00|15116.8|15115.8|15115.6|15114.6|15117.1|15116.1|15115.5|15114.5|89
1628269510000|2021-08-06 17:05:10|15115.5|15114.5|15115|15114|15115.7|15114.7|15114.7|15113.7|112
1628269520000|2021-08-06 17:05:20|15114.8|15113.8|15115.2|15114.2|15115.5|15114.5|15114.5|15113.5|60
1628269530000|2021-08-06 17:05:30|15115|15114|15115|15114|15116|15115|15114.7|15113.7|61
1628269540000|2021-08-06 17:05:40|15114.8|15113.8|15114.3|15113.3|15115.3|15114.3|15114|15113|58
1628269550000|2021-08-06 17:05:50|15114.5|15113.5|15114.1|15113.1|15114.7|15113.7|15114|15113|73
1628269560000|2021-08-06 17:06:00|15114.2|15113.2|15116.1|15115.1|15116.2|15115.2|15114.2|15113.2|78
1628269570000|2021-08-06 17:06:10|15116|15115|15115.2|15114.2|15116|15115|15114.5|15113.5|107
1628269580000|2021-08-06 17:06:20|15115.3|15114.3|15114.3|15113.3|15115.5|15114.5|15114.3|15113.3|48
1628269590000|2021-08-06 17:06:30|15114.2|15113.2|15115.1|15114.1|15115.6|15114.6|15114.2|15113.2|31
1628269600000|2021-08-06 17:06:40|15115|15114|15115.1|15114.1|15115.7|15114.7|15115|15114|25
1628269610000|2021-08-06 17:06:50|15115.3|15114.3|15116.2|15115.2|15116.2|15115.2|15115.2|15114.2|45
1628269620000|2021-08-06 17:07:00|15116.5|15115.5|15116.3|15115.3|15116.8|15115.8|15115.6|15114.6|86
1628269630000|2021-08-06 17:07:10|15116.2|15115.2|15116.6|15115.6|15116.8|15115.8|15115.5|15114.5|37
1628269640000|2021-08-06 17:07:20|15116.7|15115.7|15117.7|15116.7|15117.8|15116.8|15116.7|15115.7|118
1628269650000|2021-08-06 17:07:30|15117.6|15116.6|15115.1|15114.1|15117.6|15116.6|15115|15114|62
1628269660000|2021-08-06 17:07:40|15115|15114|15115.3|15114.3|15115.6|15114.6|15115|15114|40
1628269670000|2021-08-06 17:07:50|15115.5|15114.5|15114.6|15113.6|15115.7|15114.7|15114.2|15113.2|82
1628269680000|2021-08-06 17:08:00|15114.7|15113.7|15114.3|15113.3|15114.7|15113.7|15114.1|15113.1|51
1628269690000|2021-08-06 17:08:10|15114.5|15113.5|15115|15114|15115.3|15114.3|15114.2|15113.2|41
1628269700000|2021-08-06 17:08:20|15115.1|15114.1|15114.2|15113.2|15115.1|15114.1|15113.8|15112.8|25
1628269710000|2021-08-06 17:08:30|15114.1|15113.1|15115.1|15114.1|15115.2|15114.2|15114.1|15113.1|25
1628269720000|2021-08-06 17:08:40|15115.2|15114.2|15116.2|15115.2|15116.6|15115.6|15115.2|15114.2|62
1628269730000|2021-08-06 17:08:50|15116.1|15115.1|15116.3|15115.3|15116.7|15115.7|15115.8|15114.8|17
1628269740000|2021-08-06 17:09:00|15116.2|15115.2|15116.8|15115.8|15117.5|15116.5|15116|15115|63
1628269750000|2021-08-06 17:09:10|15117|15116|15116.1|15115.1|15117.3|15116.3|15116|15115|82
1628269760000|2021-08-06 17:09:20|15116.2|15115.2|15114.2|15113.2|15116.2|15115.2|15114.2|15113.2|73
1628269770000|2021-08-06 17:09:30|15114.5|15113.5|15114.1|15113.1|15114.5|15113.5|15113.7|15112.7|61
1628269780000|2021-08-06 17:09:40|15114.2|15113.2|15114.8|15113.8|15115.2|15114.2|15114.1|15113.1|82
1628269790000|2021-08-06 17:09:50|15114.7|15113.7|15112.3|15111.3|15114.8|15113.8|15112.3|15111.3|89
1628269800000|2021-08-06 17:10:00|15112.5|15111.5|15113.1|15112.1|15113.1|15112.1|15111.5|15110.5|131
1628269810000|2021-08-06 17:10:10|15113|15112|15112.2|15111.2|15113.5|15112.5|15111.5|15110.5|53
1628269820000|2021-08-06 17:10:20|15112.6|15111.6|15111.6|15110.6|15112.7|15111.7|15111.3|15110.3|32
1628269830000|2021-08-06 17:10:30|15111.7|15110.7|15112.6|15111.6|15113.3|15112.3|15111.5|15110.5|52
1628269840000|2021-08-06 17:10:40|15112.7|15111.7|15112.3|15111.3|15112.7|15111.7|15111.6|15110.6|23
1628269850000|2021-08-06 17:10:50|15112.5|15111.5|15113.5|15112.5|15114|15113|15112.2|15111.2|57
1628269860000|2021-08-06 17:11:00|15113.6|15112.6|15114.1|15113.1|15114.6|15113.6|15113.2|15112.2|49
1628269870000|2021-08-06 17:11:10|15114.2|15113.2|15115.1|15114.1|15115.5|15114.5|15114.2|15113.2|74
1628269880000|2021-08-06 17:11:20|15115|15114|15115.5|15114.5|15115.5|15114.5|15114.8|15113.8|16
1628269890000|2021-08-06 17:11:30|15115.3|15114.3|15115.8|15114.8|15116.1|15115.1|15115.2|15114.2|44
1628269900000|2021-08-06 17:11:40|15115.7|15114.7|15116.1|15115.1|15116.3|15115.3|15115.6|15114.6|30
1628269910000|2021-08-06 17:11:50|15116.2|15115.2|15115.3|15114.3|15116.5|15115.5|15115|15114|72
1628269920000|2021-08-06 17:12:00|15115.2|15114.2|15115.8|15114.8|15115.8|15114.8|15115.2|15114.2|18
1628269930000|2021-08-06 17:12:10|15115.6|15114.6|15116.2|15115.2|15116.6|15115.6|15115.5|15114.5|39
1628269940000|2021-08-06 17:12:20|15116|15115|15115.8|15114.8|15116.7|15115.7|15115.5|15114.5|43
1628269950000|2021-08-06 17:12:30|15116|15115|15115.5|15114.5|15116.2|15115.2|15115|15114|22
1628269960000|2021-08-06 17:12:40|15115.6|15114.6|15115.5|15114.5|15115.6|15114.6|15115|15114|18
1628269970000|2021-08-06 17:12:50|15115.7|15114.7|15115.3|15114.3|15115.7|15114.7|15114.7|15113.7|36
1628269980000|2021-08-06 17:13:00|15115.5|15114.5|15115.3|15114.3|15116|15115|15115.2|15114.2|46
1628269990000|2021-08-06 17:13:10|15115.2|15114.2|15114.3|15113.3|15115.3|15114.3|15114.1|15113.1|41
1628270000000|2021-08-06 17:13:20|15114.2|15113.2|15114.2|15113.2|15114.5|15113.5|15113.6|15112.6|50
1628270010000|2021-08-06 17:13:30|15114.5|15113.5|15114.6|15113.6|15114.7|15113.7|15114.2|15113.2|21
1628270020000|2021-08-06 17:13:40|15114.5|15113.5|15115.6|15114.6|15115.7|15114.7|15114.5|15113.5|26
1628270030000|2021-08-06 17:13:50|15115.5|15114.5|15115.8|15114.8|15116|15115|15115|15114|28
1628270040000|2021-08-06 17:14:00|15115.7|15114.7|15115.7|15114.7|15116.2|15115.2|15115.2|15114.2|36
1628270050000|2021-08-06 17:14:10|15115.8|15114.8|15115.8|15114.8|15116.1|15115.1|15115.5|15114.5|26
1628270060000|2021-08-06 17:14:20|15115.7|15114.7|15117.2|15116.2|15117.3|15116.3|15115.7|15114.7|45
1628270070000|2021-08-06 17:14:30|15117.3|15116.3|15118.3|15117.3|15119.1|15118.1|15117.3|15116.3|121
1628270080000|2021-08-06 17:14:40|15118.2|15117.2|15118.5|15117.5|15118.7|15117.7|15118.1|15117.1|32
1628270090000|2021-08-06 17:14:50|15118.3|15117.3|15117.8|15116.8|15118.6|15117.6|15117.7|15116.7|52
1628270100000|2021-08-06 17:15:00|15118|15117|15118.1|15117.1|15118.7|15117.7|15117.2|15116.2|88
1628270110000|2021-08-06 17:15:10|15118.2|15117.2|15116.2|15115.2|15118.2|15117.2|15116.1|15115.1|70
1628270120000|2021-08-06 17:15:20|15116.3|15115.3|15116|15115|15116.5|15115.5|15115.7|15114.7|31
1628270130000|2021-08-06 17:15:30|15116.1|15115.1|15116.7|15115.7|15117.3|15116.3|15116|15115|38
1628270140000|2021-08-06 17:15:40|15116.5|15115.5|15116.3|15115.3|15116.6|15115.6|15116|15115|35
1628270150000|2021-08-06 17:15:50|15116.2|15115.2|15115.6|15114.6|15116.5|15115.5|15115.5|15114.5|23
1628270160000|2021-08-06 17:16:00|15115.7|15114.7|15115.3|15114.3|15116.3|15115.3|15115.3|15114.3|54
1628270170000|2021-08-06 17:16:10|15115.2|15114.2|15113.8|15112.8|15115.6|15114.6|15113.8|15112.8|105
1628270180000|2021-08-06 17:16:20|15114|15113|15114|15113|15114.2|15113.2|15113.5|15112.5|40
1628270190000|2021-08-06 17:16:30|15113.8|15112.8|15112.6|15111.6|15113.8|15112.8|15112.5|15111.5|80
1628270200000|2021-08-06 17:16:40|15112.7|15111.7|15113.5|15112.5|15113.7|15112.7|15112.3|15111.3|48
1628270210000|2021-08-06 17:16:50|15113.6|15112.6|15114.3|15113.3|15114.8|15113.8|15113.3|15112.3|71
1628270220000|2021-08-06 17:17:00|15114.2|15113.2|15112.8|15111.8|15114.5|15113.5|15112.7|15111.7|76
1628270230000|2021-08-06 17:17:10|15112.7|15111.7|15111.5|15110.5|15112.8|15111.8|15111.5|15110.5|101
1628270240000|2021-08-06 17:17:20|15111.3|15110.3|15111.7|15110.7|15112.1|15111.1|15111.2|15110.2|56
1628270250000|2021-08-06 17:17:30|15111.6|15110.6|15111.5|15110.5|15112.3|15111.3|15111.5|15110.5|73
1628270260000|2021-08-06 17:17:40|15111.6|15110.6|15111.2|15110.2|15112.1|15111.1|15111.2|15110.2|37
1628270270000|2021-08-06 17:17:50|15111.6|15110.6|15112.7|15111.7|15113.1|15112.1|15111.6|15110.6|57
1628270280000|2021-08-06 17:18:00|15112.6|15111.6|15111.1|15110.1|15112.6|15111.6|15111.1|15110.1|78
1628270290000|2021-08-06 17:18:10|15111|15110|15109.5|15108.5|15111.1|15110.1|15109.5|15108.5|149
1628270300000|2021-08-06 17:18:20|15109.6|15108.6|15109.3|15108.3|15110.1|15109.1|15109.1|15108.1|92
1628270310000|2021-08-06 17:18:30|15109.1|15108.1|15110.7|15109.7|15110.8|15109.8|15109.1|15108.1|113
1628270320000|2021-08-06 17:18:40|15110.8|15109.8|15112.1|15111.1|15112.6|15111.6|15110.6|15109.6|77
1628270330000|2021-08-06 17:18:50|15112.2|15111.2|15114.1|15113.1|15114.2|15113.2|15112.1|15111.1|81
1628270340000|2021-08-06 17:19:00|15114|15113|15114.1|15113.1|15114.7|15113.7|15113.7|15112.7|120
1628270350000|2021-08-06 17:19:10|15114.2|15113.2|15115.2|15114.2|15115.3|15114.3|15114|15113|62
1628270360000|2021-08-06 17:19:20|15115.3|15114.3|15116.2|15115.2|15116.5|15115.5|15115.3|15114.3|89
1628270370000|2021-08-06 17:19:30|15116.1|15115.1|15115.3|15114.3|15116.5|15115.5|15115.2|15114.2|67
1628270380000|2021-08-06 17:19:40|15115.2|15114.2|15114.3|15113.3|15115.5|15114.5|15114.3|15113.3|54
1628270390000|2021-08-06 17:19:50|15114.5|15113.5|15114.1|15113.1|15115|15114|15114|15113|52
1628270400000|2021-08-06 17:20:00|15114|15113|15111.6|15110.6|15114.1|15113.1|15111.5|15110.5|92
1628270410000|2021-08-06 17:20:10|15111.7|15110.7|15112.2|15111.2|15112.8|15111.8|15111|15110|100
1628270420000|2021-08-06 17:20:20|15112.3|15111.3|15112.5|15111.5|15113.5|15112.5|15112.2|15111.2|45
1628270430000|2021-08-06 17:20:30|15112.6|15111.6|15112.1|15111.1|15112.8|15111.8|15112|15111|40
1628270440000|2021-08-06 17:20:40|15112|15111|15111.5|15110.5|15112|15111|15110.8|15109.8|55
1628270450000|2021-08-06 17:20:50|15111.6|15110.6|15112|15111|15112.6|15111.6|15111.2|15110.2|46
1628270460000|2021-08-06 17:21:00|15112.1|15111.1|15111.3|15110.3|15112.5|15111.5|15110.5|15109.5|79
1628270470000|2021-08-06 17:21:10|15111.5|15110.5|15110|15109|15112|15111|15109.8|15108.8|103
1628270480000|2021-08-06 17:21:20|15110.1|15109.1|15111.6|15110.6|15112|15111|15109.7|15108.7|73
1628270490000|2021-08-06 17:21:30|15111.5|15110.5|15111.7|15110.7|15112|15111|15111.2|15110.2|43
1628270500000|2021-08-06 17:21:40|15111.8|15110.8|15112|15111|15112.2|15111.2|15111.3|15110.3|46
1628270510000|2021-08-06 17:21:50|15112.1|15111.1|15111.6|15110.6|15112.2|15111.2|15110.8|15109.8|26
1628270520000|2021-08-06 17:22:00|15111.7|15110.7|15112.1|15111.1|15112.3|15111.3|15111|15110|43
1628270530000|2021-08-06 17:22:10|15112.2|15111.2|15111.6|15110.6|15112.3|15111.3|15111.3|15110.3|25
1628270540000|2021-08-06 17:22:20|15111.5|15110.5|15109.7|15108.7|15111.5|15110.5|15109.7|15108.7|78
1628270550000|2021-08-06 17:22:30|15109.8|15108.8|15107.8|15106.8|15110|15109|15107.7|15106.7|161
1628270560000|2021-08-06 17:22:40|15108.1|15107.1|15107.8|15106.8|15109|15108|15107.2|15106.2|115
1628270570000|2021-08-06 17:22:50|15108|15107|15106.7|15105.7|15108.1|15107.1|15105.8|15104.8|157
1628270580000|2021-08-06 17:23:00|15106.6|15105.6|15108.2|15107.2|15108.5|15107.5|15106.6|15105.6|121
1628270590000|2021-08-06 17:23:10|15108.3|15107.3|15109.6|15108.6|15110|15109|15107.7|15106.7|103
1628270600000|2021-08-06 17:23:20|15109.5|15108.5|15106.6|15105.6|15109.5|15108.5|15106.5|15105.5|125
1628270610000|2021-08-06 17:23:30|15106.5|15105.5|15105.7|15104.7|15106.5|15105.5|15104.3|15103.3|203
1628270620000|2021-08-06 17:23:40|15105.8|15104.8|15105.6|15104.6|15105.8|15104.8|15104.5|15103.5|67
1628270630000|2021-08-06 17:23:50|15105.5|15104.5|15107|15106|15107.8|15106.8|15105.5|15104.5|74
1628270640000|2021-08-06 17:24:00|15107.1|15106.1|15104.8|15103.8|15107.1|15106.1|15104.7|15103.7|89
1628270650000|2021-08-06 17:24:10|15104.7|15103.7|15104.1|15103.1|15105.1|15104.1|15103.8|15102.8|50
1628270660000|2021-08-06 17:24:20|15104.2|15103.2|15105.7|15104.7|15106|15105|15104.1|15103.1|65
1628270670000|2021-08-06 17:24:30|15105.6|15104.6|15105.2|15104.2|15106.2|15105.2|15105.1|15104.1|61
1628270680000|2021-08-06 17:24:40|15105.3|15104.3|15103|15102|15105.3|15104.3|15103|15102|86
1628270690000|2021-08-06 17:24:50|15102.3|15101.3|15102.6|15101.6|15102.8|15101.8|15101.8|15100.8|185
1628270700000|2021-08-06 17:25:00|15102.7|15101.7|15104.7|15103.7|15105.8|15104.8|15102.7|15101.7|126
1628270710000|2021-08-06 17:25:10|15104.5|15103.5|15104|15103|15104.7|15103.7|15103.6|15102.6|44
1628270720000|2021-08-06 17:25:20|15104.1|15103.1|15103.6|15102.6|15104.1|15103.1|15102.7|15101.7|31
1628270730000|2021-08-06 17:25:30|15103.7|15102.7|15103.2|15102.2|15104|15103|15102.3|15101.3|34
1628270740000|2021-08-06 17:25:40|15103.3|15102.3|15103.6|15102.6|15104.5|15103.5|15103.1|15102.1|116
1628270750000|2021-08-06 17:25:50|15103.5|15102.5|15104.2|15103.2|15104.5|15103.5|15103.5|15102.5|18
1628270760000|2021-08-06 17:26:00|15104.1|15103.1|15105|15104|15105|15104|15104.1|15103.1|56
1628270770000|2021-08-06 17:26:10|15105.1|15104.1|15103.8|15102.8|15105.2|15104.2|15103.7|15102.7|26
1628270780000|2021-08-06 17:26:20|15104|15103|15103.1|15102.1|15104.3|15103.3|15103.1|15102.1|41
1628270790000|2021-08-06 17:26:30|15103.2|15102.2|15102|15101|15103.2|15102.2|15101.2|15100.2|109
1628270800000|2021-08-06 17:26:40|15102.3|15101.3|15103.6|15102.6|15103.8|15102.8|15102.2|15101.2|39
1628270810000|2021-08-06 17:26:50|15103.5|15102.5|15104.2|15103.2|15104.2|15103.2|15103.5|15102.5|37
1628270820000|2021-08-06 17:27:00|15104.8|15103.8|15103.7|15102.7|15104.8|15103.8|15103.5|15102.5|91
1628270830000|2021-08-06 17:27:10|15103.8|15102.8|15103.6|15102.6|15105.5|15104.5|15103.6|15102.6|78
1628270840000|2021-08-06 17:27:20|15103.7|15102.7|15104.3|15103.3|15104.7|15103.7|15103.7|15102.7|48
1628270850000|2021-08-06 17:27:30|15104.5|15103.5|15103|15102|15104.8|15103.8|15103|15102|44
1628270860000|2021-08-06 17:27:40|15103.1|15102.1|15103.3|15102.3|15104|15103|15102.7|15101.7|31
1628270870000|2021-08-06 17:27:50|15103.5|15102.5|15103.1|15102.1|15103.5|15102.5|15102.2|15101.2|28
1628270880000|2021-08-06 17:28:00|15103.2|15102.2|15102.6|15101.6|15103.2|15102.2|15101.2|15100.2|107
1628270890000|2021-08-06 17:28:10|15102.3|15101.3|15102.6|15101.6|15102.6|15101.6|15101.7|15100.7|24
1628270900000|2021-08-06 17:28:20|15102.5|15101.5|15101.8|15100.8|15103|15102|15101.5|15100.5|26
1628270910000|2021-08-06 17:28:30|15101.7|15100.7|15102.8|15101.8|15103.5|15102.5|15101.3|15100.3|95
1628270920000|2021-08-06 17:28:40|15103.1|15102.1|15102.8|15101.8|15103.5|15102.5|15102.7|15101.7|37
1628270930000|2021-08-06 17:28:50|15103.1|15102.1|15101.6|15100.6|15103.1|15102.1|15101.3|15100.3|80
1628270940000|2021-08-06 17:29:00|15101.7|15100.7|15100.7|15099.7|15101.8|15100.8|15100.2|15099.2|100
1628270950000|2021-08-06 17:29:10|15100.8|15099.8|15100.8|15099.8|15101.3|15100.3|15100|15099|92
1628270960000|2021-08-06 17:29:20|15101|15100|15101.6|15100.6|15101.8|15100.8|15100.7|15099.7|38
1628270970000|2021-08-06 17:29:30|15101.5|15100.5|15102.1|15101.1|15102.3|15101.3|15100.7|15099.7|52
1628270980000|2021-08-06 17:29:40|15102|15101|15100.8|15099.8|15102.1|15101.1|15100.5|15099.5|62
1628270990000|2021-08-06 17:29:50|15101.1|15100.1|15102.1|15101.1|15102.1|15101.1|15100.5|15099.5|60
1628271000000|2021-08-06 17:30:00|15102.2|15101.2|15100.6|15099.6|15102.5|15101.5|15100|15099|122
1628271010000|2021-08-06 17:30:10|15100.7|15099.7|15100.6|15099.6|15101.5|15100.5|15100.5|15099.5|59
1628271020000|2021-08-06 17:30:20|15100.7|15099.7|15101.1|15100.1|15101.7|15100.7|15100.6|15099.6|49
1628271030000|2021-08-06 17:30:30|15101.2|15100.2|15100.5|15099.5|15101.5|15100.5|15100.1|15099.1|33
1628271040000|2021-08-06 17:30:40|15100.6|15099.6|15100.5|15099.5|15101.3|15100.3|15100|15099|56
1628271050000|2021-08-06 17:30:50|15100.6|15099.6|15100.3|15099.3|15101.3|15100.3|15099.7|15098.7|59
1628271060000|2021-08-06 17:31:00|15100.6|15099.6|15101.2|15100.2|15101.2|15100.2|15100.2|15099.2|59
1628271070000|2021-08-06 17:31:10|15101.1|15100.1|15100.7|15099.7|15101.7|15100.7|15100.5|15099.5|41
1628271080000|2021-08-06 17:31:20|15100.8|15099.8|15100.2|15099.2|15100.8|15099.8|15099.7|15098.7|46
1628271090000|2021-08-06 17:31:30|15100.1|15099.1|15100.8|15099.8|15101.3|15100.3|15100.1|15099.1|70
1628271100000|2021-08-06 17:31:40|15101|15100|15101.8|15100.8|15101.8|15100.8|15100.3|15099.3|95
1628271110000|2021-08-06 17:31:50|15101.7|15100.7|15101.6|15100.6|15101.8|15100.8|15100.5|15099.5|105
1628271120000|2021-08-06 17:32:00|15101.7|15100.7|15102|15101|15103.3|15102.3|15101.7|15100.7|147
1628271130000|2021-08-06 17:32:10|15101.8|15100.8|15103|15102|15104|15103|15101.8|15100.8|138
1628271140000|2021-08-06 17:32:20|15103.2|15102.2|15103.3|15102.3|15103.6|15102.6|15103|15102|64
1628271150000|2021-08-06 17:32:30|15103.2|15102.2|15104.3|15103.3|15104.6|15103.6|15103.2|15102.2|69
1628271160000|2021-08-06 17:32:40|15104.2|15103.2|15105.1|15104.1|15105.2|15104.2|15103.7|15102.7|156
1628271170000|2021-08-06 17:32:50|15105|15104|15104.6|15103.6|15105.1|15104.1|15103.8|15102.8|96
1628271180000|2021-08-06 17:33:00|15104.7|15103.7|15103.3|15102.3|15105.2|15104.2|15103.3|15102.3|114
1628271190000|2021-08-06 17:33:10|15103.5|15102.5|15103.7|15102.7|15104|15103|15103.2|15102.2|85
1628271200000|2021-08-06 17:33:20|15103.8|15102.8|15104.3|15103.3|15104.3|15103.3|15103|15102|85
1628271210000|2021-08-06 17:33:30|15104.2|15103.2|15104.5|15103.5|15105|15104|15104.2|15103.2|60
1628271220000|2021-08-06 17:33:40|15104.6|15103.6|15103.8|15102.8|15104.7|15103.7|15103.2|15102.2|73
1628271230000|2021-08-06 17:33:50|15103.7|15102.7|15103.1|15102.1|15104|15103|15103.1|15102.1|29
1628271240000|2021-08-06 17:34:00|15103|15102|15104.2|15103.2|15104.3|15103.3|15103|15102|81
1628271250000|2021-08-06 17:34:10|15104.3|15103.3|15104.8|15103.8|15104.8|15103.8|15103.7|15102.7|30
1628271260000|2021-08-06 17:34:20|15104.7|15103.7|15104.6|15103.6|15105.7|15104.7|15104.5|15103.5|84
1628271270000|2021-08-06 17:34:30|15104.7|15103.7|15103.2|15102.2|15104.7|15103.7|15103|15102|47
1628271280000|2021-08-06 17:34:40|15103.1|15102.1|15104.1|15103.1|15104.3|15103.3|15102.7|15101.7|50
1628271290000|2021-08-06 17:34:50|15104|15103|15105.2|15104.2|15105.2|15104.2|15104|15103|32
1628271300000|2021-08-06 17:35:00|15105.1|15104.1|15104|15103|15106.2|15105.2|15103.3|15102.3|141
1628271310000|2021-08-06 17:35:10|15103.6|15102.6|15104.5|15103.5|15105|15104|15103.5|15102.5|53
1628271320000|2021-08-06 17:35:20|15104.6|15103.6|15104.6|15103.6|15104.8|15103.8|15104|15103|29
1628271330000|2021-08-06 17:35:30|15104.5|15103.5|15104.2|15103.2|15105.2|15104.2|15104.2|15103.2|13
1628271340000|2021-08-06 17:35:40|15104.3|15103.3|15105.2|15104.2|15105.8|15104.8|15104.2|15103.2|62
1628271350000|2021-08-06 17:35:50|15105.3|15104.3|15107.3|15106.3|15107.6|15106.6|15105.3|15104.3|147
1628271360000|2021-08-06 17:36:00|15107.5|15106.5|15108.6|15107.6|15108.7|15107.7|15107.1|15106.1|164
1628271370000|2021-08-06 17:36:10|15108.2|15107.2|15107.6|15106.6|15108.6|15107.6|15107.5|15106.5|139
1628271380000|2021-08-06 17:36:20|15107.5|15106.5|15107.8|15106.8|15108.5|15107.5|15107.3|15106.3|47
1628271390000|2021-08-06 17:36:30|15107.7|15106.7|15106.6|15105.6|15107.7|15106.7|15106.2|15105.2|96
1628271400000|2021-08-06 17:36:40|15106.7|15105.7|15106.6|15105.6|15106.7|15105.7|15106.2|15105.2|36
1628271410000|2021-08-06 17:36:50|15106.7|15105.7|15106.6|15105.6|15106.7|15105.7|15106|15105|26
1628271420000|2021-08-06 17:37:00|15106.7|15105.7|15106.1|15105.1|15107.2|15106.2|15106.1|15105.1|78
1628271430000|2021-08-06 17:37:10|15106.2|15105.2|15106.1|15105.1|15106.5|15105.5|15105.8|15104.8|25
1628271440000|2021-08-06 17:37:20|15105.8|15104.8|15105.6|15104.6|15106.1|15105.1|15105.2|15104.2|57
1628271450000|2021-08-06 17:37:30|15105.7|15104.7|15106.3|15105.3|15106.3|15105.3|15105.5|15104.5|26
1628271460000|2021-08-06 17:37:40|15106.2|15105.2|15107|15106|15107.2|15106.2|15106|15105|35
1628271470000|2021-08-06 17:37:50|15106.8|15105.8|15106.8|15105.8|15107.6|15106.6|15106.6|15105.6|54
1628271480000|2021-08-06 17:38:00|15107.1|15106.1|15108.8|15107.8|15109.1|15108.1|15106.8|15105.8|113
1628271490000|2021-08-06 17:38:10|15108.7|15107.7|15109.3|15108.3|15110.1|15109.1|15108.7|15107.7|114
1628271500000|2021-08-06 17:38:20|15109.2|15108.2|15109.7|15108.7|15110.2|15109.2|15109.2|15108.2|62
1628271510000|2021-08-06 17:38:30|15109.6|15108.6|15110.1|15109.1|15110.2|15109.2|15109.2|15108.2|55
1628271520000|2021-08-06 17:38:40|15110|15109|15109.5|15108.5|15110.1|15109.1|15109.2|15108.2|35
1628271530000|2021-08-06 17:38:50|15109.6|15108.6|15110|15109|15110.2|15109.2|15109.5|15108.5|30
1628271540000|2021-08-06 17:39:00|15109.8|15108.8|15109.2|15108.2|15110.2|15109.2|15109.1|15108.1|58
1628271550000|2021-08-06 17:39:10|15109.3|15108.3|15107.5|15106.5|15109.3|15108.3|15107|15106|116
1628271560000|2021-08-06 17:39:20|15107.6|15106.6|15109.5|15108.5|15109.5|15108.5|15106.8|15105.8|56
1628271570000|2021-08-06 17:39:30|15109.7|15108.7|15109.2|15108.2|15110|15109|15108.7|15107.7|35
1628271580000|2021-08-06 17:39:40|15109.3|15108.3|15108.5|15107.5|15109.5|15108.5|15108.3|15107.3|28
1628271590000|2021-08-06 17:39:50|15108.2|15107.2|15106.8|15105.8|15108.2|15107.2|15106.7|15105.7|46
1628271600000|2021-08-06 17:40:00|15106.7|15105.7|15107.6|15106.6|15108|15107|15106.6|15105.6|56
1628271610000|2021-08-06 17:40:10|15107.7|15106.7|15107|15106|15107.7|15106.7|15106.8|15105.8|28
1628271620000|2021-08-06 17:40:20|15107.1|15106.1|15108.3|15107.3|15108.3|15107.3|15106.7|15105.7|33
1628271630000|2021-08-06 17:40:30|15108.5|15107.5|15107.2|15106.2|15108.6|15107.6|15107.1|15106.1|47
1628271640000|2021-08-06 17:40:40|15107.3|15106.3|15106.8|15105.8|15107.5|15106.5|15106.7|15105.7|39
1628271650000|2021-08-06 17:40:50|15106.7|15105.7|15107.6|15106.6|15107.8|15106.8|15106.6|15105.6|42
1628271660000|2021-08-06 17:41:00|15107.7|15106.7|15107|15106|15108.3|15107.3|15107|15106|89
1628271670000|2021-08-06 17:41:10|15107.2|15106.2|15107.1|15106.1|15107.6|15106.6|15106.7|15105.7|51
1628271680000|2021-08-06 17:41:20|15107|15106|15108.2|15107.2|15108.6|15107.6|15107|15106|23
1628271690000|2021-08-06 17:41:30|15108.3|15107.3|15108.6|15107.6|15109|15108|15108.1|15107.1|54
1628271700000|2021-08-06 17:41:40|15108.7|15107.7|15106.7|15105.7|15108.8|15107.8|15106.7|15105.7|37
1628271710000|2021-08-06 17:41:50|15106.8|15105.8|15106.3|15105.3|15106.8|15105.8|15105.7|15104.7|122
1628271720000|2021-08-06 17:42:00|15106.5|15105.5|15106.5|15105.5|15106.8|15105.8|15106|15105|59
1628271730000|2021-08-06 17:42:10|15106.7|15105.7|15105.3|15104.3|15106.7|15105.7|15105.1|15104.1|68
1628271740000|2021-08-06 17:42:20|15105.6|15104.6|15106.2|15105.2|15106.2|15105.2|15105.1|15104.1|75
1628271750000|2021-08-06 17:42:30|15106.6|15105.6|15107.1|15106.1|15107.3|15106.3|15106.1|15105.1|83
1628271760000|2021-08-06 17:42:40|15107.2|15106.2|15106.3|15105.3|15107.5|15106.5|15106.3|15105.3|51
1628271770000|2021-08-06 17:42:50|15106.2|15105.2|15104.2|15103.2|15106.2|15105.2|15104.2|15103.2|92
1628271780000|2021-08-06 17:43:00|15104.3|15103.3|15102.8|15101.8|15105.2|15104.2|15102.8|15101.8|171
1628271790000|2021-08-06 17:43:10|15102.7|15101.7|15102.1|15101.1|15103|15102|15101.5|15100.5|184
1628271800000|2021-08-06 17:43:20|15102|15101|15102.5|15101.5|15102.7|15101.7|15101.5|15100.5|48
1628271810000|2021-08-06 17:43:30|15102.3|15101.3|15102|15101|15103.5|15102.5|15101.8|15100.8|64
1628271820000|2021-08-06 17:43:40|15101.8|15100.8|15101.1|15100.1|15102.7|15101.7|15100.7|15099.7|94
1628271830000|2021-08-06 17:43:50|15101.2|15100.2|15100.1|15099.1|15101.7|15100.7|15100.1|15099.1|114
1628271840000|2021-08-06 17:44:00|15100|15099|15101.2|15100.2|15102|15101|15099.7|15098.7|191
1628271850000|2021-08-06 17:44:10|15101.3|15100.3|15103.1|15102.1|15103.5|15102.5|15101.3|15100.3|125
1628271860000|2021-08-06 17:44:20|15103|15102|15104.3|15103.3|15104.3|15103.3|15102.7|15101.7|93
1628271870000|2021-08-06 17:44:30|15104.2|15103.2|15103|15102|15104.5|15103.5|15103|15102|56
1628271880000|2021-08-06 17:44:40|15103.1|15102.1|15103|15102|15104.2|15103.2|15103|15102|50
1628271890000|2021-08-06 17:44:50|15103.1|15102.1|15104.3|15103.3|15104.7|15103.7|15103|15102|50
1628271900000|2021-08-06 17:45:00|15104.5|15103.5|15104.2|15103.2|15105.7|15104.7|15104.2|15103.2|109
1628271910000|2021-08-06 17:45:10|15104|15103|15103.7|15102.7|15104.3|15103.3|15103.2|15102.2|73
1628271920000|2021-08-06 17:45:20|15103.6|15102.6|15102.7|15101.7|15103.7|15102.7|15102.1|15101.1|86
1628271930000|2021-08-06 17:45:30|15102.6|15101.6|15104.1|15103.1|15104.5|15103.5|15102.6|15101.6|39
1628271940000|2021-08-06 17:45:40|15104|15103|15103|15102|15104.2|15103.2|15102.6|15101.6|33
1628271950000|2021-08-06 17:45:50|15102.8|15101.8|15103.8|15102.8|15104.7|15103.7|15102.8|15101.8|51
1628271960000|2021-08-06 17:46:00|15103.7|15102.7|15104.8|15103.8|15105.1|15104.1|15103.5|15102.5|46
1628271970000|2021-08-06 17:46:10|15104.7|15103.7|15105|15104|15105|15104|15104.3|15103.3|31
1628271980000|2021-08-06 17:46:20|15105.1|15104.1|15106.7|15105.7|15106.7|15105.7|15105.1|15104.1|103
1628271990000|2021-08-06 17:46:30|15106.6|15105.6|15106.6|15105.6|15106.7|15105.7|15106.1|15105.1|40
1628272000000|2021-08-06 17:46:40|15106.5|15105.5|15106.6|15105.6|15106.7|15105.7|15106.1|15105.1|28
1628272010000|2021-08-06 17:46:50|15106.7|15105.7|15106.5|15105.5|15107.3|15106.3|15106.1|15105.1|49
1628272020000|2021-08-06 17:47:00|15106.3|15105.3|15106.3|15105.3|15107.1|15106.1|15106.1|15105.1|26
1628272030000|2021-08-06 17:47:10|15106.5|15105.5|15107.8|15106.8|15107.8|15106.8|15106.5|15105.5|55
1628272040000|2021-08-06 17:47:20|15107.7|15106.7|15106.7|15105.7|15108.6|15107.6|15106.6|15105.6|111
1628272050000|2021-08-06 17:47:30|15106.8|15105.8|15108.6|15107.6|15108.7|15107.7|15106.8|15105.8|60
1628272060000|2021-08-06 17:47:40|15108.7|15107.7|15108.1|15107.1|15108.7|15107.7|15107.6|15106.6|38
1628272070000|2021-08-06 17:47:50|15107.7|15106.7|15108.3|15107.3|15108.5|15107.5|15107.5|15106.5|19
1628272080000|2021-08-06 17:48:00|15108.2|15107.2|15108.2|15107.2|15108.7|15107.7|15107.8|15106.8|57
1628272090000|2021-08-06 17:48:10|15108.1|15107.1|15107.5|15106.5|15108.1|15107.1|15107.2|15106.2|46
1628272100000|2021-08-06 17:48:20|15107.3|15106.3|15107.1|15106.1|15107.7|15106.7|15106.8|15105.8|67
1628272110000|2021-08-06 17:48:30|15107|15106|15106.5|15105.5|15107|15106|15106.3|15105.3|36
1628272120000|2021-08-06 17:48:40|15106.7|15105.7|15107.1|15106.1|15107.5|15106.5|15106.3|15105.3|84
1628272130000|2021-08-06 17:48:50|15107.2|15106.2|15107.6|15106.6|15108.2|15107.2|15107|15106|36
1628272140000|2021-08-06 17:49:00|15107.7|15106.7|15106|15105|15107.7|15106.7|15105.7|15104.7|59
1628272150000|2021-08-06 17:49:10|15105.8|15104.8|15106|15105|15106.2|15105.2|15105.6|15104.6|30
1628272160000|2021-08-06 17:49:20|15105.8|15104.8|15105.3|15104.3|15106.1|15105.1|15105.2|15104.2|47
1628272170000|2021-08-06 17:49:30|15105.5|15104.5|15103.5|15102.5|15105.5|15104.5|15103.5|15102.5|96
1628272180000|2021-08-06 17:49:40|15103.6|15102.6|15102.7|15101.7|15103.6|15102.6|15102.5|15101.5|113
1628272190000|2021-08-06 17:49:50|15102.8|15101.8|15102.7|15101.7|15103.2|15102.2|15101.8|15100.8|54
1628272200000|2021-08-06 17:50:00|15102.6|15101.6|15100.8|15099.8|15102.6|15101.6|15100.7|15099.7|94
1628272210000|2021-08-06 17:50:10|15101|15100|15100.6|15099.6|15102|15101|15100.3|15099.3|128
1628272220000|2021-08-06 17:50:20|15100.7|15099.7|15100.3|15099.3|15101|15100|15100|15099|130
1628272230000|2021-08-06 17:50:30|15100.2|15099.2|15101.6|15100.6|15102.1|15101.1|15100.1|15099.1|86
1628272240000|2021-08-06 17:50:40|15101.7|15100.7|15103.7|15102.7|15104.2|15103.2|15101.6|15100.6|126
1628272250000|2021-08-06 17:50:50|15103.6|15102.6|15103.7|15102.7|15104.2|15103.2|15103.2|15102.2|39
1628272260000|2021-08-06 17:51:00|15103.6|15102.6|15104.6|15103.6|15104.6|15103.6|15103.5|15102.5|39
1628272270000|2021-08-06 17:51:10|15104.5|15103.5|15104.7|15103.7|15105.2|15104.2|15103.8|15102.8|70
1628272280000|2021-08-06 17:51:20|15104.8|15103.8|15103.5|15102.5|15104.8|15103.8|15103.3|15102.3|36
1628272290000|2021-08-06 17:51:30|15103.6|15102.6|15102.7|15101.7|15104.1|15103.1|15102.6|15101.6|43
1628272300000|2021-08-06 17:51:40|15102.5|15101.5|15102.2|15101.2|15103.3|15102.3|15102.2|15101.2|26
1628272310000|2021-08-06 17:51:50|15102.1|15101.1|15102.8|15101.8|15103.2|15102.2|15102.1|15101.1|74
1628272320000|2021-08-06 17:52:00|15102.7|15101.7|15103.6|15102.6|15104|15103|15102.7|15101.7|47
1628272330000|2021-08-06 17:52:10|15103.5|15102.5|15103|15102|15103.5|15102.5|15102.5|15101.5|33
1628272340000|2021-08-06 17:52:20|15102.8|15101.8|15102.8|15101.8|15103.8|15102.8|15102.8|15101.8|14
1628272350000|2021-08-06 17:52:30|15103|15102|15101.8|15100.8|15103.2|15102.2|15101.7|15100.7|65
1628272360000|2021-08-06 17:52:40|15101.7|15100.7|15102.8|15101.8|15103|15102|15101.7|15100.7|36
1628272370000|2021-08-06 17:52:50|15102.7|15101.7|15102.8|15101.8|15103.2|15102.2|15101.8|15100.8|39
1628272380000|2021-08-06 17:53:00|15103|15102|15103.6|15102.6|15104.1|15103.1|15102.5|15101.5|36
1628272390000|2021-08-06 17:53:10|15103.7|15102.7|15103.5|15102.5|15104|15103|15103.1|15102.1|38
1628272400000|2021-08-06 17:53:20|15102.8|15101.8|15103.7|15102.7|15103.8|15102.8|15102.8|15101.8|20
1628272410000|2021-08-06 17:53:30|15103.6|15102.6|15104|15103|15104|15103|15103.6|15102.6|9
1628272420000|2021-08-06 17:53:40|15103.8|15102.8|15102.5|15101.5|15104.3|15103.3|15102.3|15101.3|40
1628272430000|2021-08-06 17:53:50|15102.3|15101.3|15102.6|15101.6|15102.8|15101.8|15102.2|15101.2|37
1628272440000|2021-08-06 17:54:00|15102.5|15101.5|15100.6|15099.6|15103.2|15102.2|15100.5|15099.5|60
1628272450000|2021-08-06 17:54:10|15100.7|15099.7|15100.2|15099.2|15100.8|15099.8|15099.5|15098.5|153
1628272460000|2021-08-06 17:54:20|15100|15099|15102.2|15101.2|15102.5|15101.5|15099.5|15098.5|137
1628272470000|2021-08-06 17:54:30|15102.3|15101.3|15100.6|15099.6|15102.3|15101.3|15100.6|15099.6|35
1628272480000|2021-08-06 17:54:40|15100.5|15099.5|15101.1|15100.1|15101.3|15100.3|15100|15099|37
1628272490000|2021-08-06 17:54:50|15101.2|15100.2|15101.8|15100.8|15102.2|15101.2|15101.2|15100.2|39
1628272500000|2021-08-06 17:55:00|15102|15101|15102.3|15101.3|15102.7|15101.7|15101.3|15100.3|104
1628272510000|2021-08-06 17:55:10|15102.2|15101.2|15101.2|15100.2|15102.5|15101.5|15101|15100|37
1628272520000|2021-08-06 17:55:20|15101.3|15100.3|15100.5|15099.5|15102|15101|15100.5|15099.5|20
1628272530000|2021-08-06 17:55:30|15100.2|15099.2|15101.5|15100.5|15101.5|15100.5|15100|15099|33
1628272540000|2021-08-06 17:55:40|15101.7|15100.7|15101.3|15100.3|15102.5|15101.5|15101.2|15100.2|26
1628272550000|2021-08-06 17:55:50|15101.5|15100.5|15102.8|15101.8|15103.2|15102.2|15101.2|15100.2|58
1628272560000|2021-08-06 17:56:00|15103|15102|15103.1|15102.1|15104.2|15103.2|15103|15102|64
1628272570000|2021-08-06 17:56:10|15103|15102|15103.8|15102.8|15104.1|15103.1|15103|15102|42
1628272580000|2021-08-06 17:56:20|15103.7|15102.7|15103.7|15102.7|15104.5|15103.5|15103.5|15102.5|62
1628272590000|2021-08-06 17:56:30|15103.8|15102.8|15101.8|15100.8|15104|15103|15101.8|15100.8|70
1628272600000|2021-08-06 17:56:40|15102|15101|15102.3|15101.3|15102.6|15101.6|15101.7|15100.7|19
1628272610000|2021-08-06 17:56:50|15102.5|15101.5|15102.1|15101.1|15102.7|15101.7|15102|15101|27
1628272620000|2021-08-06 17:57:00|15102|15101|15102.8|15101.8|15102.8|15101.8|15101.2|15100.2|49
1628272630000|2021-08-06 17:57:10|15103|15102|15103.5|15102.5|15104.1|15103.1|15102.8|15101.8|48
1628272640000|2021-08-06 17:57:20|15103.3|15102.3|15102.8|15101.8|15103.3|15102.3|15102.8|15101.8|30
1628272650000|2021-08-06 17:57:30|15102.7|15101.7|15102.2|15101.2|15103.2|15102.2|15102.2|15101.2|17
1628272660000|2021-08-06 17:57:40|15102.3|15101.3|15102.6|15101.6|15102.7|15101.7|15102.1|15101.1|6
1628272670000|2021-08-06 17:57:50|15102.7|15101.7|15101.1|15100.1|15103.1|15102.1|15101.1|15100.1|56
1628272680000|2021-08-06 17:58:00|15101|15100|15101.1|15100.1|15102|15101|15100.8|15099.8|80
1628272690000|2021-08-06 17:58:10|15101.2|15100.2|15101.5|15100.5|15102|15101|15100.8|15099.8|19
1628272700000|2021-08-06 17:58:20|15101.3|15100.3|15100.8|15099.8|15101.5|15100.5|15100.8|15099.8|21
1628272710000|2021-08-06 17:58:30|15101|15100|15099.8|15098.8|15101.1|15100.1|15099.2|15098.2|98
1628272720000|2021-08-06 17:58:40|15099.7|15098.7|15099.8|15098.8|15100.5|15099.5|15099.7|15098.7|46
1628272730000|2021-08-06 17:58:50|15099.7|15098.7|15100.3|15099.3|15100.6|15099.6|15099.6|15098.6|46
1628272740000|2021-08-06 17:59:00|15100.5|15099.5|15102.7|15101.7|15103|15102|15100.3|15099.3|110
1628272750000|2021-08-06 17:59:10|15102.8|15101.8|15102.8|15101.8|15103.2|15102.2|15102.3|15101.3|49
1628272760000|2021-08-06 17:59:20|15103|15102|15102|15101|15103|15102|15100.8|15099.8|53
1628272770000|2021-08-06 17:59:30|15101.6|15100.6|15103.5|15102.5|15103.5|15102.5|15101.6|15100.6|53
1628272780000|2021-08-06 17:59:40|15103.2|15102.2|15104.1|15103.1|15104.1|15103.1|15102.7|15101.7|72
1628272790000|2021-08-06 17:59:50|15104|15103|15106.7|15105.7|15106.7|15105.7|15103.7|15102.7|110
1628272800000|2021-08-06 18:00:00|15106.8|15105.8|15107.3|15106.3|15108|15107|15105.2|15104.2|211
1628272810000|2021-08-06 18:00:10|15107.6|15106.6|15106.8|15105.8|15107.8|15106.8|15106.7|15105.7|80
1628272820000|2021-08-06 18:00:20|15107|15106|15107.5|15106.5|15107.6|15106.6|15106|15105|118
1628272830000|2021-08-06 18:00:30|15107.6|15106.6|15106.8|15105.8|15108.5|15107.5|15106.8|15105.8|93
1628272840000|2021-08-06 18:00:40|15107.1|15106.1|15107.3|15106.3|15107.5|15106.5|15106.8|15105.8|24
1628272850000|2021-08-06 18:00:50|15107.5|15106.5|15108.1|15107.1|15108.3|15107.3|15107.2|15106.2|60
1628272860000|2021-08-06 18:01:00|15108|15107|15110|15109|15110.6|15109.6|15108|15107|314
1628272870000|2021-08-06 18:01:10|15110.1|15109.1|15110.6|15109.6|15110.7|15109.7|15110|15109|103
1628272880000|2021-08-06 18:01:20|15110.5|15109.5|15110.5|15109.5|15110.6|15109.6|15109.6|15108.6|94
1628272890000|2021-08-06 18:01:30|15110.6|15109.6|15110.8|15109.8|15111.2|15110.2|15110.2|15109.2|94
1628272900000|2021-08-06 18:01:40|15110.7|15109.7|15111.3|15110.3|15111.7|15110.7|15110.6|15109.6|111
1628272910000|2021-08-06 18:01:50|15111.6|15110.6|15111.8|15110.8|15112|15111|15111|15110|115
1628272920000|2021-08-06 18:02:00|15111.6|15110.6|15112.6|15111.6|15113|15112|15111.6|15110.6|128
1628272930000|2021-08-06 18:02:10|15112.7|15111.7|15111.3|15110.3|15112.8|15111.8|15111.1|15110.1|83
1628272940000|2021-08-06 18:02:20|15111.5|15110.5|15111.2|15110.2|15112.1|15111.1|15111|15110|36
1628272950000|2021-08-06 18:02:30|15111.3|15110.3|15111.5|15110.5|15111.8|15110.8|15111.2|15110.2|60
1628272960000|2021-08-06 18:02:40|15111.3|15110.3|15111|15110|15111.5|15110.5|15110.7|15109.7|33
1628272970000|2021-08-06 18:02:50|15110.8|15109.8|15110.6|15109.6|15111.2|15110.2|15110.5|15109.5|44
1628272980000|2021-08-06 18:03:00|15110.5|15109.5|15110.3|15109.3|15111|15110|15110|15109|62
1628272990000|2021-08-06 18:03:10|15110.5|15109.5|15111.1|15110.1|15111.7|15110.7|15110.5|15109.5|36
1628273000000|2021-08-06 18:03:20|15111|15110|15110.6|15109.6|15111.6|15110.6|15110.5|15109.5|51
1628273010000|2021-08-06 18:03:30|15110.7|15109.7|15111.7|15110.7|15112|15111|15110.7|15109.7|23
1628273020000|2021-08-06 18:03:40|15112|15111|15111.7|15110.7|15112.2|15111.2|15111.3|15110.3|71
1628273030000|2021-08-06 18:03:50|15111.8|15110.8|15113|15112|15113.1|15112.1|15111.7|15110.7|105
1628273040000|2021-08-06 18:04:00|15112.8|15111.8|15113|15112|15113.3|15112.3|15112.7|15111.7|76
1628273050000|2021-08-06 18:04:10|15113.1|15112.1|15112.8|15111.8|15113.3|15112.3|15112.8|15111.8|20
1628273060000|2021-08-06 18:04:20|15113|15112|15113.5|15112.5|15113.5|15112.5|15112.3|15111.3|25
1628273070000|2021-08-06 18:04:30|15113.6|15112.6|15114.5|15113.5|15114.7|15113.7|15113|15112|156
1628273080000|2021-08-06 18:04:40|15114.6|15113.6|15114.7|15113.7|15114.8|15113.8|15114.3|15113.3|32
1628273090000|2021-08-06 18:04:50|15115|15114|15114.1|15113.1|15115.2|15114.2|15114|15113|111
1628273100000|2021-08-06 18:05:00|15114|15113|15113.2|15112.2|15114.1|15113.1|15112.7|15111.7|85
1628273110000|2021-08-06 18:05:10|15113.1|15112.1|15112.7|15111.7|15113.3|15112.3|15112.2|15111.2|80
1628273120000|2021-08-06 18:05:20|15112.6|15111.6|15110.8|15109.8|15113.1|15112.1|15110.8|15109.8|104
1628273130000|2021-08-06 18:05:30|15111|15110|15112.1|15111.1|15112.1|15111.1|15110.8|15109.8|47
1628273140000|2021-08-06 18:05:40|15112|15111|15112.5|15111.5|15113.3|15112.3|15112|15111|44
1628273150000|2021-08-06 18:05:50|15112.6|15111.6|15112.6|15111.6|15113.3|15112.3|15112.5|15111.5|42
1628273160000|2021-08-06 18:06:00|15112.7|15111.7|15112|15111|15113|15112|15111.8|15110.8|35
1628273170000|2021-08-06 18:06:10|15111.8|15110.8|15112.5|15111.5|15112.5|15111.5|15111.5|15110.5|41
1628273180000|2021-08-06 18:06:20|15112.3|15111.3|15112.1|15111.1|15113|15112|15112.1|15111.1|24
1628273190000|2021-08-06 18:06:30|15112.2|15111.2|15113.6|15112.6|15113.6|15112.6|15112|15111|60
1628273200000|2021-08-06 18:06:40|15113.8|15112.8|15114.3|15113.3|15115.1|15114.1|15113.8|15112.8|91
1628273210000|2021-08-06 18:06:50|15114.2|15113.2|15114|15113|15115|15114|15113.8|15112.8|41
1628273220000|2021-08-06 18:07:00|15113.7|15112.7|15113.3|15112.3|15113.8|15112.8|15112.8|15111.8|65
1628273230000|2021-08-06 18:07:10|15113.5|15112.5|15113.5|15112.5|15113.5|15112.5|15112.7|15111.7|16
1628273240000|2021-08-06 18:07:20|15113.6|15112.6|15112.8|15111.8|15113.6|15112.6|15112.1|15111.1|39
1628273250000|2021-08-06 18:07:30|15113|15112|15112.8|15111.8|15113.5|15112.5|15112.8|15111.8|15
1628273260000|2021-08-06 18:07:40|15112.7|15111.7|15111.3|15110.3|15112.8|15111.8|15111.1|15110.1|66
1628273270000|2021-08-06 18:07:50|15111.5|15110.5|15111.5|15110.5|15112|15111|15111|15110|25
1628273280000|2021-08-06 18:08:00|15111.6|15110.6|15111.6|15110.6|15112|15111|15111.5|15110.5|27
1628273290000|2021-08-06 18:08:10|15111.7|15110.7|15110.2|15109.2|15112.2|15111.2|15110.2|15109.2|101
1628273300000|2021-08-06 18:08:20|15110.3|15109.3|15111|15110|15111.3|15110.3|15110|15109|56
1628273310000|2021-08-06 18:08:30|15111.1|15110.1|15110.7|15109.7|15111.1|15110.1|15110|15109|38
1628273320000|2021-08-06 18:08:40|15110.6|15109.6|15110.7|15109.7|15111.5|15110.5|15110.6|15109.6|51
1628273330000|2021-08-06 18:08:50|15110.8|15109.8|15110.2|15109.2|15111|15110|15109.8|15108.8|91
1628273340000|2021-08-06 18:09:00|15110.3|15109.3|15109.5|15108.5|15110.3|15109.3|15109.1|15108.1|84
1628273350000|2021-08-06 18:09:10|15109.2|15108.2|15110.5|15109.5|15111.6|15110.6|15109|15108|100
1628273360000|2021-08-06 18:09:20|15110.6|15109.6|15109.8|15108.8|15110.6|15109.6|15109.7|15108.7|81
1628273370000|2021-08-06 18:09:30|15110|15109|15110.6|15109.6|15110.6|15109.6|15109.7|15108.7|38
1628273380000|2021-08-06 18:09:40|15110.7|15109.7|15110.6|15109.6|15111.7|15110.7|15110.5|15109.5|48
1628273390000|2021-08-06 18:09:50|15110.7|15109.7|15110.8|15109.8|15111.1|15110.1|15110.5|15109.5|27
1628273400000|2021-08-06 18:10:00|15111|15110|15111.1|15110.1|15111.8|15110.8|15110.8|15109.8|92
1628273410000|2021-08-06 18:10:10|15111.2|15110.2|15111.6|15110.6|15112|15111|15111.2|15110.2|28
1628273420000|2021-08-06 18:10:20|15111.7|15110.7|15111|15110|15112.1|15111.1|15111|15110|76
1628273430000|2021-08-06 18:10:30|15111.1|15110.1|15110.1|15109.1|15111.2|15110.2|15109.7|15108.7|38
1628273440000|2021-08-06 18:10:40|15110|15109|15109.6|15108.6|15110|15109|15109.5|15108.5|30
1628273450000|2021-08-06 18:10:50|15109.7|15108.7|15109.5|15108.5|15110.1|15109.1|15109.3|15108.3|29
1628273460000|2021-08-06 18:11:00|15109.3|15108.3|15108.6|15107.6|15109.5|15108.5|15108.2|15107.2|74
1628273470000|2021-08-06 18:11:10|15108.7|15107.7|15107.7|15106.7|15108.7|15107.7|15107|15106|134
1628273480000|2021-08-06 18:11:20|15107.5|15106.5|15104.7|15103.7|15107.5|15106.5|15104.5|15103.5|183
1628273490000|2021-08-06 18:11:30|15104.6|15103.6|15105|15104|15105.2|15104.2|15104.2|15103.2|172
1628273500000|2021-08-06 18:11:40|15104.6|15103.6|15104.6|15103.6|15105.1|15104.1|15103.7|15102.7|137
1628273510000|2021-08-06 18:11:50|15104.5|15103.5|15106.3|15105.3|15106.6|15105.6|15104.5|15103.5|91
1628273520000|2021-08-06 18:12:00|15106.2|15105.2|15106|15105|15107.7|15106.7|15105.8|15104.8|72
1628273530000|2021-08-06 18:12:10|15105.8|15104.8|15105.7|15104.7|15106|15105|15105.2|15104.2|34
1628273540000|2021-08-06 18:12:20|15105.6|15104.6|15105.2|15104.2|15106.1|15105.1|15104.8|15103.8|27
1628273550000|2021-08-06 18:12:30|15105.3|15104.3|15106.1|15105.1|15106.2|15105.2|15104.8|15103.8|55
1628273560000|2021-08-06 18:12:40|15106|15105|15105.3|15104.3|15106.3|15105.3|15105|15104|60
1628273570000|2021-08-06 18:12:50|15105.2|15104.2|15103.5|15102.5|15105.3|15104.3|15103.3|15102.3|60
1628273580000|2021-08-06 18:13:00|15103.3|15102.3|15104.8|15103.8|15105.7|15104.7|15102.7|15101.7|116
1628273590000|2021-08-06 18:13:10|15104.7|15103.7|15105|15104|15105.7|15104.7|15104|15103|40
1628273600000|2021-08-06 18:13:20|15105.1|15104.1|15103|15102|15105.1|15104.1|15103|15102|32
1628273610000|2021-08-06 18:13:30|15103.1|15102.1|15103.7|15102.7|15104.2|15103.2|15103|15102|41
1628273620000|2021-08-06 18:13:40|15103.6|15102.6|15102.8|15101.8|15103.6|15102.6|15102.8|15101.8|37
1628273630000|2021-08-06 18:13:50|15103|15102|15104|15103|15104.7|15103.7|15102.8|15101.8|63
1628273640000|2021-08-06 18:14:00|15103.8|15102.8|15105.8|15104.8|15106|15105|15103.3|15102.3|138
1628273650000|2021-08-06 18:14:10|15106|15105|15105.2|15104.2|15106|15105|15104.5|15103.5|50
1628273660000|2021-08-06 18:14:20|15105.1|15104.1|15105.1|15104.1|15105.5|15104.5|15104.5|15103.5|36
1628273670000|2021-08-06 18:14:30|15105.2|15104.2|15104|15103|15105.2|15104.2|15103.8|15102.8|27
1628273680000|2021-08-06 18:14:40|15104.1|15103.1|15104.1|15103.1|15104.5|15103.5|15103.6|15102.6|29
1628273690000|2021-08-06 18:14:50|15104.2|15103.2|15102.1|15101.1|15104.2|15103.2|15101.8|15100.8|95
1628273700000|2021-08-06 18:15:00|15102.2|15101.2|15100.6|15099.6|15102.7|15101.7|15100.6|15099.6|152
1628273710000|2021-08-06 18:15:10|15100.7|15099.7|15100.6|15099.6|15101|15100|15100.5|15099.5|36
1628273720000|2021-08-06 18:15:20|15100.5|15099.5|15101.2|15100.2|15101.2|15100.2|15100.2|15099.2|135
1628273730000|2021-08-06 18:15:30|15101.1|15100.1|15101|15100|15101.6|15100.6|15100.5|15099.5|64
1628273740000|2021-08-06 18:15:40|15101.1|15100.1|15102.2|15101.2|15102.8|15101.8|15101.1|15100.1|72
1628273750000|2021-08-06 18:15:50|15102|15101|15101.5|15100.5|15102.1|15101.1|15101|15100|60
1628273760000|2021-08-06 18:16:00|15101.6|15100.6|15100.7|15099.7|15102.2|15101.2|15100.5|15099.5|69
1628273770000|2021-08-06 18:16:10|15100.6|15099.6|15102|15101|15102.1|15101.1|15099.7|15098.7|139
1628273780000|2021-08-06 18:16:20|15102.2|15101.2|15103.2|15102.2|15103.6|15102.6|15102.1|15101.1|90
1628273790000|2021-08-06 18:16:30|15103.1|15102.1|15101.6|15100.6|15103.1|15102.1|15101.5|15100.5|54
1628273800000|2021-08-06 18:16:40|15101.7|15100.7|15101.8|15100.8|15102.3|15101.3|15101.1|15100.1|31
1628273810000|2021-08-06 18:16:50|15102|15101|15101.3|15100.3|15102.2|15101.2|15101.1|15100.1|13
1628273820000|2021-08-06 18:17:00|15101.1|15100.1|15101.7|15100.7|15102.2|15101.2|15101.1|15100.1|42
1628273830000|2021-08-06 18:17:10|15102|15101|15101.8|15100.8|15102.2|15101.2|15101.5|15100.5|26
1628273840000|2021-08-06 18:17:20|15102|15101|15100.6|15099.6|15102|15101|15100.6|15099.6|55
1628273850000|2021-08-06 18:17:30|15100.7|15099.7|15100.3|15099.3|15101|15100|15099.5|15098.5|129
1628273860000|2021-08-06 18:17:40|15100.2|15099.2|15099.6|15098.6|15100.3|15099.3|15099.3|15098.3|57
1628273870000|2021-08-06 18:17:50|15099.8|15098.8|15100.7|15099.7|15101|15100|15099.6|15098.6|45
1628273880000|2021-08-06 18:18:00|15100.8|15099.8|15101.6|15100.6|15102|15101|15100.8|15099.8|111
1628273890000|2021-08-06 18:18:10|15101.5|15100.5|15100|15099|15101.8|15100.8|15099.8|15098.8|108
1628273900000|2021-08-06 18:18:20|15099.8|15098.8|15100.5|15099.5|15100.5|15099.5|15099.3|15098.3|40
1628273910000|2021-08-06 18:18:30|15100.3|15099.3|15100.8|15099.8|15102.1|15101.1|15100.3|15099.3|90
1628273920000|2021-08-06 18:18:40|15100.7|15099.7|15100.8|15099.8|15101|15100|15100.6|15099.6|28
1628273930000|2021-08-06 18:18:50|15100.7|15099.7|15102.6|15101.6|15102.7|15101.7|15100.7|15099.7|93
1628273940000|2021-08-06 18:19:00|15102.8|15101.8|15102.2|15101.2|15102.8|15101.8|15101.7|15100.7|165
1628273950000|2021-08-06 18:19:10|15102.1|15101.1|15103|15102|15103.1|15102.1|15101.8|15100.8|74
1628273960000|2021-08-06 18:19:20|15103.1|15102.1|15102.7|15101.7|15103.7|15102.7|15102.5|15101.5|39
1628273970000|2021-08-06 18:19:30|15102.6|15101.6|15102.2|15101.2|15102.6|15101.6|15101.3|15100.3|65
1628273980000|2021-08-06 18:19:40|15102.3|15101.3|15103.7|15102.7|15103.7|15102.7|15102|15101|39
1628273990000|2021-08-06 18:19:50|15103.8|15102.8|15103.2|15102.2|15103.8|15102.8|15103|15102|80
1628274000000|2021-08-06 18:20:00|15103.1|15102.1|15102.5|15101.5|15104|15103|15102.2|15101.2|62
1628274010000|2021-08-06 18:20:10|15102.3|15101.3|15101.7|15100.7|15102.8|15101.8|15101.5|15100.5|52
1628274020000|2021-08-06 18:20:20|15101.8|15100.8|15100.5|15099.5|15101.8|15100.8|15100.3|15099.3|81
1628274030000|2021-08-06 18:20:30|15100.3|15099.3|15097.7|15096.7|15100.5|15099.5|15097.7|15096.7|243
1628274040000|2021-08-06 18:20:40|15097.8|15096.8|15096.8|15095.8|15098|15097|15096.8|15095.8|174
1628274050000|2021-08-06 18:20:50|15097|15096|15095.1|15094.1|15097.5|15096.5|15094.8|15093.8|385
1628274060000|2021-08-06 18:21:00|15095.2|15094.2|15096|15095|15097.2|15096.2|15094.7|15093.7|189
1628274070000|2021-08-06 18:21:10|15095.8|15094.8|15096.3|15095.3|15097|15096|15095.5|15094.5|95
1628274080000|2021-08-06 18:21:20|15096.2|15095.2|15095.3|15094.3|15096.2|15095.2|15094.8|15093.8|73
1628274090000|2021-08-06 18:21:30|15095.5|15094.5|15096.6|15095.6|15098|15097|15095.5|15094.5|164
1628274100000|2021-08-06 18:21:40|15096.7|15095.7|15098.2|15097.2|15098.5|15097.5|15096.6|15095.6|76
1628274110000|2021-08-06 18:21:50|15098.3|15097.3|15099.2|15098.2|15099.2|15098.2|15097.8|15096.8|74
1628274120000|2021-08-06 18:22:00|15099.5|15098.5|15099.7|15098.7|15100|15099|15099.2|15098.2|89
1628274130000|2021-08-06 18:22:10|15099.6|15098.6|15097.8|15096.8|15100|15099|15097.7|15096.7|70
1628274140000|2021-08-06 18:22:20|15097.7|15096.7|15099.6|15098.6|15100|15099|15097.7|15096.7|53
1628274150000|2021-08-06 18:22:30|15099.7|15098.7|15099.3|15098.3|15099.8|15098.8|15099.2|15098.2|30
1628274160000|2021-08-06 18:22:40|15099.5|15098.5|15098.1|15097.1|15099.5|15098.5|15098|15097|47
1628274170000|2021-08-06 18:22:50|15098|15097|15098.1|15097.1|15098.2|15097.2|15097.3|15096.3|57
1628274180000|2021-08-06 18:23:00|15098|15097|15097.8|15096.8|15098.1|15097.1|15097.2|15096.2|54
1628274190000|2021-08-06 18:23:10|15097.7|15096.7|15098.1|15097.1|15098.3|15097.3|15097.3|15096.3|57
1628274200000|2021-08-06 18:23:20|15098.2|15097.2|15098.1|15097.1|15098.7|15097.7|15097.6|15096.6|60
1628274210000|2021-08-06 18:23:30|15098.2|15097.2|15097.6|15096.6|15098.6|15097.6|15097.3|15096.3|41
1628274220000|2021-08-06 18:23:40|15097.7|15096.7|15096.6|15095.6|15097.8|15096.8|15096.3|15095.3|22
1628274230000|2021-08-06 18:23:50|15096.7|15095.7|15096.3|15095.3|15097.3|15096.3|15096|15095|50
1628274240000|2021-08-06 18:24:00|15096.5|15095.5|15097.3|15096.3|15097.5|15096.5|15095.7|15094.7|96
1628274250000|2021-08-06 18:24:10|15097.2|15096.2|15098.3|15097.3|15098.3|15097.3|15096.8|15095.8|29
1628274260000|2021-08-06 18:24:20|15098.2|15097.2|15098.3|15097.3|15099.2|15098.2|15098.1|15097.1|33
1628274270000|2021-08-06 18:24:30|15098.5|15097.5|15099.1|15098.1|15099.6|15098.6|15098.5|15097.5|59
1628274280000|2021-08-06 18:24:40|15099|15098|15099.8|15098.8|15099.8|15098.8|15098.8|15097.8|42
1628274290000|2021-08-06 18:24:50|15100|15099|15100.8|15099.8|15101|15100|15099.6|15098.6|73
1628274300000|2021-08-06 18:25:00|15100.7|15099.7|15100.7|15099.7|15101.6|15100.6|15100|15099|190
1628274310000|2021-08-06 18:25:10|15100.8|15099.8|15100.2|15099.2|15100.8|15099.8|15099.6|15098.6|74
1628274320000|2021-08-06 18:25:20|15100.3|15099.3|15100.2|15099.2|15101.2|15100.2|15099.7|15098.7|78
1628274330000|2021-08-06 18:25:30|15100.1|15099.1|15100.8|15099.8|15101|15100|15100.1|15099.1|61
1628274340000|2021-08-06 18:25:40|15101|15100|15100.2|15099.2|15101.1|15100.1|15099.7|15098.7|78
1628274350000|2021-08-06 18:25:50|15099.7|15098.7|15099.8|15098.8|15100.1|15099.1|15098.8|15097.8|54
1628274360000|2021-08-06 18:26:00|15100|15099|15101|15100|15101.2|15100.2|15099.7|15098.7|56
1628274370000|2021-08-06 18:26:10|15101.1|15100.1|15100.8|15099.8|15101.2|15100.2|15100.7|15099.7|64
1628274380000|2021-08-06 18:26:20|15100.7|15099.7|15100.6|15099.6|15100.7|15099.7|15100.1|15099.1|42
1628274390000|2021-08-06 18:26:30|15100.7|15099.7|15099.6|15098.6|15100.7|15099.7|15099.5|15098.5|36
1628274400000|2021-08-06 18:26:40|15099.7|15098.7|15099.5|15098.5|15099.7|15098.7|15099|15098|50
1628274410000|2021-08-06 18:26:50|15099.3|15098.3|15099.3|15098.3|15099.6|15098.6|15099|15098|32
1628274420000|2021-08-06 18:27:00|15099.5|15098.5|15102.2|15101.2|15102.3|15101.3|15099.5|15098.5|124
1628274430000|2021-08-06 18:27:10|15102.1|15101.1|15102.1|15101.1|15102.2|15101.2|15101.5|15100.5|44
1628274440000|2021-08-06 18:27:20|15102|15101|15099.8|15098.8|15102.1|15101.1|15099.8|15098.8|90
1628274450000|2021-08-06 18:27:30|15100|15099|15097.8|15096.8|15100.2|15099.2|15097.8|15096.8|94
1628274460000|2021-08-06 18:27:40|15098|15097|15098.1|15097.1|15098.5|15097.5|15096.8|15095.8|86
1628274470000|2021-08-06 18:27:50|15098|15097|15098.6|15097.6|15098.8|15097.8|15097.5|15096.5|92
1628274480000|2021-08-06 18:28:00|15098.5|15097.5|15099|15098|15099.5|15098.5|15098.3|15097.3|64
1628274490000|2021-08-06 18:28:10|15099.1|15098.1|15099.3|15098.3|15100.2|15099.2|15098.8|15097.8|37
1628274500000|2021-08-06 18:28:20|15099.6|15098.6|15099.5|15098.5|15100.5|15099.5|15098.8|15097.8|45
1628274510000|2021-08-06 18:28:30|15099.6|15098.6|15100.5|15099.5|15100.7|15099.7|15099.5|15098.5|50
1628274520000|2021-08-06 18:28:40|15100.6|15099.6|15102|15101|15102|15101|15100.5|15099.5|61
1628274530000|2021-08-06 18:28:50|15101.8|15100.8|15101.3|15100.3|15102|15101|15101|15100|51
1628274540000|2021-08-06 18:29:00|15101.5|15100.5|15102.2|15101.2|15102.3|15101.3|15101.5|15100.5|87
1628274550000|2021-08-06 18:29:10|15102.3|15101.3|15102|15101|15102.5|15101.5|15101.7|15100.7|75
1628274560000|2021-08-06 18:29:20|15101.8|15100.8|15100.1|15099.1|15102.5|15101.5|15100.1|15099.1|118
1628274570000|2021-08-06 18:29:30|15100.2|15099.2|15102.1|15101.1|15102.2|15101.2|15100.1|15099.1|58
1628274580000|2021-08-06 18:29:40|15102|15101|15100.6|15099.6|15102.6|15101.6|15100.3|15099.3|62
1628274590000|2021-08-06 18:29:50|15100.7|15099.7|15101.6|15100.6|15101.7|15100.7|15100.6|15099.6|45
1628274600000|2021-08-06 18:30:00|15101.7|15100.7|15101.6|15100.6|15102.8|15101.8|15101.2|15100.2|62
1628274610000|2021-08-06 18:30:10|15101.7|15100.7|15102|15101|15102|15101|15100.6|15099.6|47
1628274620000|2021-08-06 18:30:20|15101.8|15100.8|15101.6|15100.6|15102|15101|15101.1|15100.1|107
1628274630000|2021-08-06 18:30:30|15101.5|15100.5|15101.3|15100.3|15102|15101|15101.1|15100.1|30
1628274640000|2021-08-06 18:30:40|15101.2|15100.2|15101.7|15100.7|15102.2|15101.2|15101|15100|46
1628274650000|2021-08-06 18:30:50|15101.3|15100.3|15101.5|15100.5|15101.7|15100.7|15100.8|15099.8|48
1628274660000|2021-08-06 18:31:00|15101.7|15100.7|15102.5|15101.5|15102.5|15101.5|15100|15099|89
1628274670000|2021-08-06 18:31:10|15102.7|15101.7|15103|15102|15103|15102|15102.5|15101.5|72
1628274680000|2021-08-06 18:31:20|15102.8|15101.8|15102.7|15101.7|15103|15102|15102.3|15101.3|51
1628274690000|2021-08-06 18:31:30|15102.6|15101.6|15101.6|15100.6|15102.7|15101.7|15101.6|15100.6|46
1628274700000|2021-08-06 18:31:40|15101.7|15100.7|15101.2|15100.2|15101.8|15100.8|15100.5|15099.5|72
1628274710000|2021-08-06 18:31:50|15101.1|15100.1|15102.1|15101.1|15102.3|15101.3|15100.7|15099.7|55
1628274720000|2021-08-06 18:32:00|15102|15101|15102.6|15101.6|15103|15102|15102|15101|59
1628274730000|2021-08-06 18:32:10|15102.5|15101.5|15102.6|15101.6|15103.1|15102.1|15102.5|15101.5|44
1628274740000|2021-08-06 18:32:20|15102.5|15101.5|15104|15103|15104.6|15103.6|15102.2|15101.2|154
1628274750000|2021-08-06 18:32:30|15104.1|15103.1|15104.5|15103.5|15105|15104|15104|15103|106
1628274760000|2021-08-06 18:32:40|15104.2|15103.2|15104.8|15103.8|15105|15104|15103.6|15102.6|88
1628274770000|2021-08-06 18:32:50|15105|15104|15105.5|15104.5|15105.8|15104.8|15104.7|15103.7|117
1628274780000|2021-08-06 18:33:00|15105.3|15104.3|15106|15105|15106.2|15105.2|15104.8|15103.8|131
1628274790000|2021-08-06 18:33:10|15106.1|15105.1|15105.7|15104.7|15106.7|15105.7|15105.1|15104.1|72
1628274800000|2021-08-06 18:33:20|15106|15105|15103.7|15102.7|15106.1|15105.1|15103.7|15102.7|128
1628274810000|2021-08-06 18:33:30|15103.6|15102.6|15104.5|15103.5|15104.5|15103.5|15103|15102|144
1628274820000|2021-08-06 18:33:40|15104.6|15103.6|15104|15103|15104.6|15103.6|15103.7|15102.7|35
1628274830000|2021-08-06 18:33:50|15104.1|15103.1|15104.3|15103.3|15104.6|15103.6|15104.1|15103.1|24
1628274840000|2021-08-06 18:34:00|15104.5|15103.5|15104.3|15103.3|15104.5|15103.5|15103.7|15102.7|40
1628274850000|2021-08-06 18:34:10|15104.5|15103.5|15104|15103|15105.1|15104.1|15103.7|15102.7|38
1628274860000|2021-08-06 18:34:20|15104.1|15103.1|15104.7|15103.7|15105.1|15104.1|15104.1|15103.1|45
1628274870000|2021-08-06 18:34:30|15104.5|15103.5|15104.3|15103.3|15104.8|15103.8|15104.2|15103.2|20
1628274880000|2021-08-06 18:34:40|15104.5|15103.5|15104|15103|15104.7|15103.7|15104|15103|32
1628274890000|2021-08-06 18:34:50|15104.1|15103.1|15104.1|15103.1|15104.2|15103.2|15103.6|15102.6|29
1628274900000|2021-08-06 18:35:00|15104.2|15103.2|15103.7|15102.7|15104.7|15103.7|15103.5|15102.5|100
1628274910000|2021-08-06 18:35:10|15103.8|15102.8|15103|15102|15104.3|15103.3|15103|15102|58
1628274920000|2021-08-06 18:35:20|15102.7|15101.7|15101.6|15100.6|15102.7|15101.7|15101.3|15100.3|176
1628274930000|2021-08-06 18:35:30|15101.5|15100.5|15100.3|15099.3|15102.1|15101.1|15100.2|15099.2|94
1628274940000|2021-08-06 18:35:40|15100.5|15099.5|15100.5|15099.5|15100.7|15099.7|15100|15099|85
1628274950000|2021-08-06 18:35:50|15100.3|15099.3|15100.6|15099.6|15101|15100|15100.2|15099.2|25
1628274960000|2021-08-06 18:36:00|15100.5|15099.5|15101.2|15100.2|15101.3|15100.3|15100.3|15099.3|37
1628274970000|2021-08-06 18:36:10|15101.3|15100.3|15101.5|15100.5|15101.7|15100.7|15100.6|15099.6|44
1628274980000|2021-08-06 18:36:20|15101.3|15100.3|15101.8|15100.8|15102.2|15101.2|15101.2|15100.2|48
1628274990000|2021-08-06 18:36:30|15102|15101|15101.7|15100.7|15102.2|15101.2|15101.5|15100.5|50
1628275000000|2021-08-06 18:36:40|15101.6|15100.6|15101.3|15100.3|15101.8|15100.8|15100.8|15099.8|78
1628275010000|2021-08-06 18:36:50|15101.2|15100.2|15101.8|15100.8|15102.2|15101.2|15101.2|15100.2|42
1628275020000|2021-08-06 18:37:00|15102.1|15101.1|15102.3|15101.3|15102.7|15101.7|15101.8|15100.8|66
1628275030000|2021-08-06 18:37:10|15102.5|15101.5|15101.8|15100.8|15102.6|15101.6|15101.5|15100.5|45
1628275040000|2021-08-06 18:37:20|15101.7|15100.7|15102.5|15101.5|15102.5|15101.5|15101.5|15100.5|30
1628275050000|2021-08-06 18:37:30|15102.3|15101.3|15101.5|15100.5|15102.7|15101.7|15101.2|15100.2|60
1628275060000|2021-08-06 18:37:40|15101.3|15100.3|15101.6|15100.6|15101.7|15100.7|15101|15100|18
1628275070000|2021-08-06 18:37:50|15101.5|15100.5|15100.1|15099.1|15101.5|15100.5|15100.1|15099.1|43
1628275080000|2021-08-06 18:38:00|15100|15099|15098.1|15097.1|15100|15099|15097.7|15096.7|131
1628275090000|2021-08-06 18:38:10|15098.2|15097.2|15098.3|15097.3|15099|15098|15098.1|15097.1|67
1628275100000|2021-08-06 18:38:20|15098.2|15097.2|15098.6|15097.6|15099.2|15098.2|15098.2|15097.2|42
1628275110000|2021-08-06 18:38:30|15099|15098|15098.3|15097.3|15099.5|15098.5|15098.2|15097.2|42
1628275120000|2021-08-06 18:38:40|15098.5|15097.5|15099.6|15098.6|15099.7|15098.7|15098.5|15097.5|52
1628275130000|2021-08-06 18:38:50|15099.5|15098.5|15099.1|15098.1|15099.7|15098.7|15098.6|15097.6|35
1628275140000|2021-08-06 18:39:00|15099.2|15098.2|15100.1|15099.1|15100.1|15099.1|15099|15098|48
1628275150000|2021-08-06 18:39:10|15100.2|15099.2|15100.8|15099.8|15101|15100|15100.2|15099.2|52
1628275160000|2021-08-06 18:39:20|15101|15100|15100.3|15099.3|15101|15100|15100.3|15099.3|38
1628275170000|2021-08-06 18:39:30|15100.5|15099.5|15102.7|15101.7|15103.1|15102.1|15100.3|15099.3|148
1628275180000|2021-08-06 18:39:40|15102.8|15101.8|15101.6|15100.6|15102.8|15101.8|15101.6|15100.6|104
1628275190000|2021-08-06 18:39:50|15101.7|15100.7|15101.2|15100.2|15101.7|15100.7|15100.6|15099.6|122
1628275200000|2021-08-06 18:40:00|15101.1|15100.1|15100.7|15099.7|15101.2|15100.2|15100.5|15099.5|47
1628275210000|2021-08-06 18:40:10|15101.5|15100.5|15099.3|15098.3|15101.5|15100.5|15098.8|15097.8|76
1628275220000|2021-08-06 18:40:20|15099.5|15098.5|15098.7|15097.7|15100|15099|15098.5|15097.5|64
1628275230000|2021-08-06 18:40:30|15098.6|15097.6|15096.8|15095.8|15099.1|15098.1|15096.8|15095.8|140
1628275240000|2021-08-06 18:40:40|15096.7|15095.7|15096.2|15095.2|15097.1|15096.1|15095.6|15094.6|156
1628275250000|2021-08-06 18:40:50|15096.5|15095.5|15096.8|15095.8|15098|15097|15096.2|15095.2|87
1628275260000|2021-08-06 18:41:00|15096.7|15095.7|15097.2|15096.2|15098.5|15097.5|15096.1|15095.1|142
1628275270000|2021-08-06 18:41:10|15097.3|15096.3|15095|15094|15097.6|15096.6|15094.8|15093.8|119
1628275280000|2021-08-06 18:41:20|15095.1|15094.1|15096.3|15095.3|15096.5|15095.5|15094.6|15093.6|116
1628275290000|2021-08-06 18:41:30|15096.5|15095.5|15096.2|15095.2|15097.5|15096.5|15096|15095|73
1628275300000|2021-08-06 18:41:40|15096.1|15095.1|15096|15095|15096.8|15095.8|15095.8|15094.8|28
1628275310000|2021-08-06 18:41:50|15095.8|15094.8|15095.7|15094.7|15096.2|15095.2|15095.7|15094.7|38
1628275320000|2021-08-06 18:42:00|15095.8|15094.8|15098.1|15097.1|15098.2|15097.2|15095.7|15094.7|108
1628275330000|2021-08-06 18:42:10|15098.2|15097.2|15097.1|15096.1|15098.5|15097.5|15097|15096|78
1628275340000|2021-08-06 18:42:20|15097|15096|15097.5|15096.5|15097.7|15096.7|15096.1|15095.1|31
1628275350000|2021-08-06 18:42:30|15097.3|15096.3|15097.1|15096.1|15097.5|15096.5|15096.7|15095.7|42
1628275360000|2021-08-06 18:42:40|15097|15096|15096.6|15095.6|15097.5|15096.5|15096.5|15095.5|45
1628275370000|2021-08-06 18:42:50|15096.7|15095.7|15097.1|15096.1|15097.5|15096.5|15096.3|15095.3|50
1628275380000|2021-08-06 18:43:00|15097|15096|15097.5|15096.5|15098|15097|15096.2|15095.2|68
1628275390000|2021-08-06 18:43:10|15097.3|15096.3|15096.7|15095.7|15097.8|15096.8|15096.2|15095.2|85
1628275400000|2021-08-06 18:43:20|15096.6|15095.6|15097.1|15096.1|15098|15097|15096.6|15095.6|33
1628275410000|2021-08-06 18:43:30|15097.2|15096.2|15097.6|15096.6|15098|15097|15096.7|15095.7|35
1628275420000|2021-08-06 18:43:40|15097.3|15096.3|15098|15097|15098|15097|15097.1|15096.1|32
1628275430000|2021-08-06 18:43:50|15097.8|15096.8|15098|15097|15098.2|15097.2|15097.5|15096.5|57
1628275440000|2021-08-06 18:44:00|15097.8|15096.8|15098.7|15097.7|15099.2|15098.2|15097.8|15096.8|67
1628275450000|2021-08-06 18:44:10|15098.6|15097.6|15099.2|15098.2|15099.3|15098.3|15098.5|15097.5|34
1628275460000|2021-08-06 18:44:20|15099|15098|15098.2|15097.2|15099.1|15098.1|15098.2|15097.2|43
1628275470000|2021-08-06 18:44:30|15098.3|15097.3|15099|15098|15099.2|15098.2|15098.2|15097.2|39
1628275480000|2021-08-06 18:44:40|15099.1|15098.1|15098.1|15097.1|15099.3|15098.3|15097.8|15096.8|80
1628275490000|2021-08-06 18:44:50|15098.2|15097.2|15097.2|15096.2|15098.2|15097.2|15097|15096|69
1628275500000|2021-08-06 18:45:00|15097.3|15096.3|15097|15096|15098.1|15097.1|15096.8|15095.8|60
1628275510000|2021-08-06 18:45:10|15097.1|15096.1|15096.6|15095.6|15097.3|15096.3|15096.5|15095.5|61
1628275520000|2021-08-06 18:45:20|15096.5|15095.5|15095.2|15094.2|15096.6|15095.6|15094.7|15093.7|158
1628275530000|2021-08-06 18:45:30|15095.1|15094.1|15094.7|15093.7|15095.1|15094.1|15094.1|15093.1|156
1628275540000|2021-08-06 18:45:40|15094.8|15093.8|15093.5|15092.5|15095.7|15094.7|15093.3|15092.3|95
1628275550000|2021-08-06 18:45:50|15093.7|15092.7|15094.3|15093.3|15095.2|15094.2|15093.7|15092.7|59
1628275560000|2021-08-06 18:46:00|15094.2|15093.2|15094.7|15093.7|15095|15094|15094|15093|47
1628275570000|2021-08-06 18:46:10|15094.8|15093.8|15094.6|15093.6|15095.6|15094.6|15094.1|15093.1|83
1628275580000|2021-08-06 18:46:20|15094.7|15093.7|15093.7|15092.7|15094.7|15093.7|15093.1|15092.1|52
1628275590000|2021-08-06 18:46:30|15093.8|15092.8|15093|15092|15094.1|15093.1|15092.7|15091.7|32
1628275600000|2021-08-06 18:46:40|15093.1|15092.1|15093.2|15092.2|15093.5|15092.5|15092.7|15091.7|60
1628275610000|2021-08-06 18:46:50|15093.1|15092.1|15093.2|15092.2|15094|15093|15093|15092|43
1628275620000|2021-08-06 18:47:00|15093.3|15092.3|15092.6|15091.6|15093.3|15092.3|15092.5|15091.5|69
1628275630000|2021-08-06 18:47:10|15092.7|15091.7|15092.5|15091.5|15093|15092|15091.7|15090.7|154
1628275640000|2021-08-06 18:47:20|15092.2|15091.2|15093.1|15092.1|15093.3|15092.3|15092|15091|68
1628275650000|2021-08-06 18:47:30|15093.5|15092.5|15093.8|15092.8|15094.8|15093.8|15093.2|15092.2|114
1628275660000|2021-08-06 18:47:40|15094|15093|15095.2|15094.2|15095.3|15094.3|15093.8|15092.8|105
1628275670000|2021-08-06 18:47:50|15095.3|15094.3|15095.5|15094.5|15095.8|15094.8|15094.8|15093.8|59
1628275680000|2021-08-06 18:48:00|15095.6|15094.6|15095.2|15094.2|15096.1|15095.1|15095|15094|85
1628275690000|2021-08-06 18:48:10|15095.1|15094.1|15093|15092|15095.1|15094.1|15092.7|15091.7|96
1628275700000|2021-08-06 18:48:20|15092.8|15091.8|15092.3|15091.3|15093.2|15092.2|15092.2|15091.2|79
1628275710000|2021-08-06 18:48:30|15092.2|15091.2|15090.7|15089.7|15092.3|15091.3|15090.7|15089.7|176
1628275720000|2021-08-06 18:48:40|15090.8|15089.8|15092.2|15091.2|15092.7|15091.7|15090.7|15089.7|72
1628275730000|2021-08-06 18:48:50|15091.8|15090.8|15092|15091|15092.5|15091.5|15091.5|15090.5|17
1628275740000|2021-08-06 18:49:00|15091.8|15090.8|15092.2|15091.2|15092.3|15091.3|15091.2|15090.2|71
1628275750000|2021-08-06 18:49:10|15092.3|15091.3|15092|15091|15092.5|15091.5|15091.3|15090.3|40
1628275760000|2021-08-06 18:49:20|15091.8|15090.8|15091.3|15090.3|15092.1|15091.1|15091.1|15090.1|80
1628275770000|2021-08-06 18:49:30|15091.2|15090.2|15092.7|15091.7|15093|15092|15091.2|15090.2|94
1628275780000|2021-08-06 18:49:40|15092.8|15091.8|15093.3|15092.3|15093.7|15092.7|15092.7|15091.7|53
1628275790000|2021-08-06 18:49:50|15093.5|15092.5|15091.7|15090.7|15093.5|15092.5|15091.5|15090.5|53
1628275800000|2021-08-06 18:50:00|15091.8|15090.8|15093.7|15092.7|15094|15093|15091.3|15090.3|100
1628275810000|2021-08-06 18:50:10|15093.8|15092.8|15094.8|15093.8|15095|15094|15093.6|15092.6|104
1628275820000|2021-08-06 18:50:20|15095|15094|15093.1|15092.1|15095|15094|15093|15092|57
1628275830000|2021-08-06 18:50:30|15093|15092|15092.1|15091.1|15093.1|15092.1|15092.1|15091.1|54
1628275840000|2021-08-06 18:50:40|15092.2|15091.2|15092.6|15091.6|15092.7|15091.7|15092.1|15091.1|31
1628275850000|2021-08-06 18:50:50|15092.5|15091.5|15092.1|15091.1|15092.8|15091.8|15091.7|15090.7|70
1628275860000|2021-08-06 18:51:00|15092.2|15091.2|15092.3|15091.3|15093|15092|15091.6|15090.6|87
1628275870000|2021-08-06 18:51:10|15092.5|15091.5|15092.8|15091.8|15093.1|15092.1|15092.2|15091.2|33
1628275880000|2021-08-06 18:51:20|15093|15092|15092.5|15091.5|15093.1|15092.1|15092.3|15091.3|31
1628275890000|2021-08-06 18:51:30|15092.6|15091.6|15092.1|15091.1|15092.8|15091.8|15091.5|15090.5|53
1628275900000|2021-08-06 18:51:40|15092.2|15091.2|15092.3|15091.3|15092.8|15091.8|15092.1|15091.1|25
1628275910000|2021-08-06 18:51:50|15092.5|15091.5|15091.6|15090.6|15092.7|15091.7|15091.6|15090.6|20
1628275920000|2021-08-06 18:52:00|15091.8|15090.8|15092.6|15091.6|15092.6|15091.6|15091.5|15090.5|77
1628275930000|2021-08-06 18:52:10|15092.5|15091.5|15092.7|15091.7|15093|15092|15091.2|15090.2|58
1628275940000|2021-08-06 18:52:20|15092.8|15091.8|15092.5|15091.5|15093.2|15092.2|15092.5|15091.5|37
1628275950000|2021-08-06 18:52:30|15092.3|15091.3|15092.8|15091.8|15093.3|15092.3|15091.8|15090.8|81
1628275960000|2021-08-06 18:52:40|15093|15092|15091.6|15090.6|15093.1|15092.1|15091.5|15090.5|64
1628275970000|2021-08-06 18:52:50|15091.7|15090.7|15091.6|15090.6|15092|15091|15091.3|15090.3|43
1628275980000|2021-08-06 18:53:00|15091.7|15090.7|15091.8|15090.8|15092|15091|15091|15090|52
1628275990000|2021-08-06 18:53:10|15091.7|15090.7|15091.8|15090.8|15092.1|15091.1|15091.6|15090.6|22
1628276000000|2021-08-06 18:53:20|15092|15091|15092.2|15091.2|15092.3|15091.3|15091.3|15090.3|49
1628276010000|2021-08-06 18:53:30|15092.1|15091.1|15091|15090|15092.3|15091.3|15090.8|15089.8|45
1628276020000|2021-08-06 18:53:40|15091.1|15090.1|15090|15089|15091.6|15090.6|15090|15089|101
1628276030000|2021-08-06 18:53:50|15089.8|15088.8|15089.5|15088.5|15091|15090|15089|15088|188
1628276040000|2021-08-06 18:54:00|15089.3|15088.3|15089.6|15088.6|15089.7|15088.7|15088|15087|262
1628276050000|2021-08-06 18:54:10|15089.5|15088.5|15090.2|15089.2|15090.3|15089.3|15089.2|15088.2|102
1628276060000|2021-08-06 18:54:20|15090.3|15089.3|15090.6|15089.6|15091.7|15090.7|15090.3|15089.3|62
1628276070000|2021-08-06 18:54:30|15090.5|15089.5|15089.8|15088.8|15091.3|15090.3|15088.8|15087.8|62
1628276080000|2021-08-06 18:54:40|15090|15089|15088.6|15087.6|15090.2|15089.2|15088.2|15087.2|72
1628276090000|2021-08-06 18:54:50|15088.7|15087.7|15088.7|15087.7|15088.7|15087.7|15087.2|15086.2|112
1628276100000|2021-08-06 18:55:00|15088.8|15087.8|15089|15088|15089.2|15088.2|15086.7|15085.7|166
1628276110000|2021-08-06 18:55:10|15088.5|15087.5|15087.3|15086.3|15088.7|15087.7|15087.3|15086.3|69
1628276120000|2021-08-06 18:55:20|15087.2|15086.2|15085.8|15084.8|15087.5|15086.5|15085.5|15084.5|229
1628276130000|2021-08-06 18:55:30|15085.7|15084.7|15086.1|15085.1|15086.8|15085.8|15085.7|15084.7|83
1628276140000|2021-08-06 18:55:40|15086.2|15085.2|15087.3|15086.3|15087.7|15086.7|15086.1|15085.1|57
1628276150000|2021-08-06 18:55:50|15087.5|15086.5|15086.6|15085.6|15087.7|15086.7|15086.5|15085.5|82
1628276160000|2021-08-06 18:56:00|15086.5|15085.5|15087.1|15086.1|15087.3|15086.3|15086.5|15085.5|156
1628276170000|2021-08-06 18:56:10|15087|15086|15087.6|15086.6|15087.7|15086.7|15086.5|15085.5|143
1628276180000|2021-08-06 18:56:20|15087.7|15086.7|15088|15087|15088.5|15087.5|15087.2|15086.2|101
1628276190000|2021-08-06 18:56:30|15088.1|15087.1|15089.3|15088.3|15089.6|15088.6|15088.1|15087.1|106
1628276200000|2021-08-06 18:56:40|15089.2|15088.2|15087.8|15086.8|15089.2|15088.2|15087.5|15086.5|101
1628276210000|2021-08-06 18:56:50|15088|15087|15090.1|15089.1|15090.5|15089.5|15088|15087|65
1628276220000|2021-08-06 18:57:00|15090.2|15089.2|15089.1|15088.1|15090.5|15089.5|15089|15088|124
1628276230000|2021-08-06 18:57:10|15089.2|15088.2|15088.3|15087.3|15089.3|15088.3|15088.3|15087.3|63
1628276240000|2021-08-06 18:57:20|15088.5|15087.5|15089.2|15088.2|15089.8|15088.8|15088.2|15087.2|71
1628276250000|2021-08-06 18:57:30|15089.3|15088.3|15089.6|15088.6|15090|15089|15089|15088|48
1628276260000|2021-08-06 18:57:40|15089.7|15088.7|15090.2|15089.2|15090.3|15089.3|15089.5|15088.5|53
1628276270000|2021-08-06 18:57:50|15089.7|15088.7|15090.6|15089.6|15090.8|15089.8|15089.7|15088.7|150
1628276280000|2021-08-06 18:58:00|15090.7|15089.7|15090.3|15089.3|15091|15090|15089.2|15088.2|143
1628276290000|2021-08-06 18:58:10|15090.2|15089.2|15091.5|15090.5|15091.7|15090.7|15089.8|15088.8|159
1628276300000|2021-08-06 18:58:20|15091.6|15090.6|15091.8|15090.8|15092.5|15091.5|15091.5|15090.5|157
1628276310000|2021-08-06 18:58:30|15092|15091|15091.6|15090.6|15092.5|15091.5|15091.6|15090.6|71
1628276320000|2021-08-06 18:58:40|15091.5|15090.5|15092.1|15091.1|15092.6|15091.6|15090.8|15089.8|88
1628276330000|2021-08-06 18:58:50|15092.2|15091.2|15092.1|15091.1|15092.3|15091.3|15091.6|15090.6|49
1628276340000|2021-08-06 18:59:00|15092|15091|15092.8|15091.8|15093.5|15092.5|15092|15091|130
1628276350000|2021-08-06 18:59:10|15093|15092|15091.2|15090.2|15093.1|15092.1|15090.7|15089.7|107
1628276360000|2021-08-06 18:59:20|15091.3|15090.3|15091.6|15090.6|15091.7|15090.7|15090.8|15089.8|100
1628276370000|2021-08-06 18:59:30|15091.5|15090.5|15089.6|15088.6|15091.5|15090.5|15089.3|15088.3|124
1628276380000|2021-08-06 18:59:40|15089.7|15088.7|15089.5|15088.5|15090|15089|15089.1|15088.1|69
1628276390000|2021-08-06 18:59:50|15089.3|15088.3|15088.3|15087.3|15089.3|15088.3|15088.3|15087.3|65
1628276400000|2021-08-06 19:00:00|15088.2|15087.2|15088.6|15087.6|15088.7|15087.7|15087.5|15086.5|147
1628276410000|2021-08-06 19:00:10|15088.5|15087.5|15088.2|15087.2|15089.2|15088.2|15088.2|15087.2|65
1628276420000|2021-08-06 19:00:20|15088.1|15087.1|15089.8|15088.8|15090.1|15089.1|15088|15087|87
1628276430000|2021-08-06 19:00:30|15090|15089|15091.3|15090.3|15092|15091|15090|15089|109
1628276440000|2021-08-06 19:00:40|15091.2|15090.2|15091.8|15090.8|15092.2|15091.2|15091.2|15090.2|55
1628276450000|2021-08-06 19:00:50|15091.7|15090.7|15091.6|15090.6|15092.5|15091.5|15090.7|15089.7|111
1628276460000|2021-08-06 19:01:00|15091.5|15090.5|15092.3|15091.3|15093|15092|15091.5|15090.5|93
1628276470000|2021-08-06 19:01:10|15092.2|15091.2|15092.3|15091.3|15092.5|15091.5|15091.2|15090.2|76
1628276480000|2021-08-06 19:01:20|15092.2|15091.2|15091.1|15090.1|15092.6|15091.6|15090.8|15089.8|42
1628276490000|2021-08-06 19:01:30|15091|15090|15091.5|15090.5|15091.7|15090.7|15090.7|15089.7|36
1628276500000|2021-08-06 19:01:40|15091.2|15090.2|15091.6|15090.6|15091.6|15090.6|15090.8|15089.8|50
1628276510000|2021-08-06 19:01:50|15091.7|15090.7|15091.1|15090.1|15091.7|15090.7|15091.1|15090.1|32
1628276520000|2021-08-06 19:02:00|15091.2|15090.2|15088.6|15087.6|15091.2|15090.2|15088.5|15087.5|130
1628276530000|2021-08-06 19:02:10|15088.5|15087.5|15086.8|15085.8|15088.7|15087.7|15086.7|15085.7|135
1628276540000|2021-08-06 19:02:20|15086.7|15085.7|15087.3|15086.3|15087.3|15086.3|15085.2|15084.2|184
1628276550000|2021-08-06 19:02:30|15087.2|15086.2|15087.5|15086.5|15087.7|15086.7|15086.5|15085.5|135
1628276560000|2021-08-06 19:02:40|15087.3|15086.3|15087.7|15086.7|15087.8|15086.8|15087.1|15086.1|93
1628276570000|2021-08-06 19:02:50|15087.6|15086.6|15089.2|15088.2|15089.5|15088.5|15087.3|15086.3|111
1628276580000|2021-08-06 19:03:00|15089.1|15088.1|15088.1|15087.1|15089.2|15088.2|15088|15087|124
1628276590000|2021-08-06 19:03:10|15088|15087|15088.7|15087.7|15088.7|15087.7|15087.5|15086.5|49
1628276600000|2021-08-06 19:03:20|15088.6|15087.6|15089.1|15088.1|15089.5|15088.5|15088.3|15087.3|54
1628276610000|2021-08-06 19:03:30|15089|15088|15087.1|15086.1|15089.2|15088.2|15086.1|15085.1|81
1628276620000|2021-08-06 19:03:40|15087|15086|15086.1|15085.1|15087.1|15086.1|15084.5|15083.5|188
1628276630000|2021-08-06 19:03:50|15086|15085|15084.2|15083.2|15086.3|15085.3|15084.2|15083.2|106
1628276640000|2021-08-06 19:04:00|15084.3|15083.3|15084.8|15083.8|15085.1|15084.1|15082.7|15081.7|293
1628276650000|2021-08-06 19:04:10|15084.7|15083.7|15083.8|15082.8|15085|15084|15083.3|15082.3|88
1628276660000|2021-08-06 19:04:20|15083.7|15082.7|15084|15083|15084.2|15083.2|15083|15082|74
1628276670000|2021-08-06 19:04:30|15084.1|15083.1|15084.5|15083.5|15085|15084|15084.1|15083.1|81
1628276680000|2021-08-06 19:04:40|15084.3|15083.3|15083.8|15082.8|15084.5|15083.5|15083.3|15082.3|50
1628276690000|2021-08-06 19:04:50|15083.7|15082.7|15083.3|15082.3|15085.1|15084.1|15083.2|15082.2|159
1628276700000|2021-08-06 19:05:00|15083.6|15082.6|15083.7|15082.7|15085.2|15084.2|15083.5|15082.5|113
1628276710000|2021-08-06 19:05:10|15083.8|15082.8|15085.1|15084.1|15085.2|15084.2|15083.7|15082.7|77
1628276720000|2021-08-06 19:05:20|15085.2|15084.2|15087.3|15086.3|15087.8|15086.8|15085.1|15084.1|142
1628276730000|2021-08-06 19:05:30|15087.5|15086.5|15086.3|15085.3|15087.5|15086.5|15086.2|15085.2|72
1628276740000|2021-08-06 19:05:40|15086.2|15085.2|15086.8|15085.8|15087|15086|15085.5|15084.5|57
1628276750000|2021-08-06 19:05:50|15086.7|15085.7|15087.6|15086.6|15088|15087|15086.6|15085.6|125
1628276760000|2021-08-06 19:06:00|15087.7|15086.7|15086.3|15085.3|15088.1|15087.1|15086.2|15085.2|83
1628276770000|2021-08-06 19:06:10|15086.5|15085.5|15087.3|15086.3|15087.3|15086.3|15086.3|15085.3|45
1628276780000|2021-08-06 19:06:20|15087.5|15086.5|15087.2|15086.2|15088.2|15087.2|15087.1|15086.1|111
1628276790000|2021-08-06 19:06:30|15087.3|15086.3|15087.1|15086.1|15087.8|15086.8|15087.1|15086.1|63
1628276800000|2021-08-06 19:06:40|15087|15086|15086.7|15085.7|15087.2|15086.2|15086.3|15085.3|52
1628276810000|2021-08-06 19:06:50|15086.8|15085.8|15086.5|15085.5|15087.3|15086.3|15086.3|15085.3|64
1628276820000|2021-08-06 19:07:00|15086.3|15085.3|15087.2|15086.2|15087.5|15086.5|15086.2|15085.2|63
1628276830000|2021-08-06 19:07:10|15087.5|15086.5|15086.8|15085.8|15087.7|15086.7|15086.7|15085.7|85
1628276840000|2021-08-06 19:07:20|15086.7|15085.7|15087.3|15086.3|15087.5|15086.5|15086.3|15085.3|33
1628276850000|2021-08-06 19:07:30|15087.5|15086.5|15087.6|15086.6|15087.8|15086.8|15087|15086|55
1628276860000|2021-08-06 19:07:40|15087.7|15086.7|15086.7|15085.7|15087.7|15086.7|15086.5|15085.5|72
1628276870000|2021-08-06 19:07:50|15086.8|15085.8|15087.5|15086.5|15088.2|15087.2|15086.7|15085.7|45
1628276880000|2021-08-06 19:08:00|15087.6|15086.6|15087.2|15086.2|15089.2|15088.2|15087.2|15086.2|98
1628276890000|2021-08-06 19:08:10|15087.1|15086.1|15086.6|15085.6|15087.1|15086.1|15085.2|15084.2|95
1628276900000|2021-08-06 19:08:20|15086.7|15085.7|15087.5|15086.5|15087.5|15086.5|15086.2|15085.2|42
1628276910000|2021-08-06 19:08:30|15087.3|15086.3|15086.7|15085.7|15087.7|15086.7|15086.7|15085.7|35
1628276920000|2021-08-06 19:08:40|15086.8|15085.8|15087.6|15086.6|15087.6|15086.6|15086.2|15085.2|32
1628276930000|2021-08-06 19:08:50|15087.5|15086.5|15088.5|15087.5|15088.6|15087.6|15087.2|15086.2|43
1628276940000|2021-08-06 19:09:00|15088.7|15087.7|15089.6|15088.6|15089.7|15088.7|15088.7|15087.7|129
1628276950000|2021-08-06 19:09:10|15089.5|15088.5|15089.3|15088.3|15090.1|15089.1|15089.2|15088.2|100
1628276960000|2021-08-06 19:09:20|15089.5|15088.5|15090.3|15089.3|15090.5|15089.5|15089.2|15088.2|102
1628276970000|2021-08-06 19:09:30|15090.5|15089.5|15091|15090|15091.2|15090.2|15090|15089|96
1628276980000|2021-08-06 19:09:40|15091.2|15090.2|15091.2|15090.2|15091.5|15090.5|15090.7|15089.7|85
1628276990000|2021-08-06 19:09:50|15091.1|15090.1|15091|15090|15091.2|15090.2|15090.7|15089.7|45
1628277000000|2021-08-06 19:10:00|15091.1|15090.1|15091|15090|15091.5|15090.5|15090.3|15089.3|89
1628277010000|2021-08-06 19:10:10|15091.1|15090.1|15090|15089|15091.3|15090.3|15089.6|15088.6|68
1628277020000|2021-08-06 19:10:20|15090.2|15089.2|15090.3|15089.3|15090.3|15089.3|15090|15089|40
1628277030000|2021-08-06 19:10:30|15090.5|15089.5|15091|15090|15091|15090|15090.3|15089.3|31
1628277040000|2021-08-06 19:10:40|15091.2|15090.2|15091.5|15090.5|15091.5|15090.5|15090.7|15089.7|30
1628277050000|2021-08-06 19:10:50|15091.3|15090.3|15092.8|15091.8|15093.2|15092.2|15091.3|15090.3|159
1628277060000|2021-08-06 19:11:00|15093.1|15092.1|15093.6|15092.6|15093.7|15092.7|15092.7|15091.7|137
1628277070000|2021-08-06 19:11:10|15093.7|15092.7|15094.6|15093.6|15094.7|15093.7|15093.6|15092.6|126
1628277080000|2021-08-06 19:11:20|15094.5|15093.5|15095|15094|15095.1|15094.1|15094.5|15093.5|113
1628277090000|2021-08-06 19:11:30|15095.1|15094.1|15094.8|15093.8|15095.6|15094.6|15094.7|15093.7|174
1628277100000|2021-08-06 19:11:40|15094.7|15093.7|15095.1|15094.1|15095.5|15094.5|15094.2|15093.2|129
1628277110000|2021-08-06 19:11:50|15095.2|15094.2|15094.7|15093.7|15095.5|15094.5|15094.6|15093.6|75
1628277120000|2021-08-06 19:12:00|15094.5|15093.5|15094.5|15093.5|15094.7|15093.7|15094.1|15093.1|124
1628277130000|2021-08-06 19:12:10|15094.6|15093.6|15094.7|15093.7|15095|15094|15094.2|15093.2|56
1628277140000|2021-08-06 19:12:20|15094.6|15093.6|15095.1|15094.1|15095.3|15094.3|15094.6|15093.6|75
1628277150000|2021-08-06 19:12:30|15095|15094|15095.6|15094.6|15095.7|15094.7|15094.2|15093.2|131
1628277160000|2021-08-06 19:12:40|15095.5|15094.5|15096|15095|15096|15095|15095|15094|69
1628277170000|2021-08-06 19:12:50|15095.8|15094.8|15096.5|15095.5|15096.6|15095.6|15095.5|15094.5|118
1628277180000|2021-08-06 19:13:00|15096.3|15095.3|15096.3|15095.3|15096.6|15095.6|15095.7|15094.7|113
1628277190000|2021-08-06 19:13:10|15096.5|15095.5|15096.2|15095.2|15096.5|15095.5|15095.7|15094.7|40
1628277200000|2021-08-06 19:13:20|15096.1|15095.1|15096.5|15095.5|15096.7|15095.7|15096|15095|46
1628277210000|2021-08-06 19:13:30|15096.3|15095.3|15096.6|15095.6|15097|15096|15096.2|15095.2|80
1628277220000|2021-08-06 19:13:40|15096.5|15095.5|15096.2|15095.2|15096.7|15095.7|15095.7|15094.7|164
1628277230000|2021-08-06 19:13:50|15096.3|15095.3|15096|15095|15096.8|15095.8|15096|15095|62
1628277240000|2021-08-06 19:14:00|15095.8|15094.8|15095.3|15094.3|15096.2|15095.2|15095.2|15094.2|78
1628277250000|2021-08-06 19:14:10|15095.5|15094.5|15096|15095|15096.2|15095.2|15095.3|15094.3|30
1628277260000|2021-08-06 19:14:20|15096.1|15095.1|15095.8|15094.8|15096.2|15095.2|15095.7|15094.7|20
1628277270000|2021-08-06 19:14:30|15095.7|15094.7|15095.2|15094.2|15095.7|15094.7|15094.7|15093.7|56
1628277280000|2021-08-06 19:14:40|15095.1|15094.1|15095.1|15094.1|15095.5|15094.5|15094.8|15093.8|33
1628277290000|2021-08-06 19:14:50|15095.2|15094.2|15095.2|15094.2|15095.5|15094.5|15095.1|15094.1|60
1628277300000|2021-08-06 19:15:00|15095.3|15094.3|15095.5|15094.5|15095.7|15094.7|15095.1|15094.1|74
1628277310000|2021-08-06 19:15:10|15095.3|15094.3|15096|15095|15096|15095|15095.2|15094.2|39
1628277320000|2021-08-06 19:15:20|15095.8|15094.8|15095.8|15094.8|15096.7|15095.7|15095.8|15094.8|61
1628277330000|2021-08-06 19:15:30|15095.7|15094.7|15097.1|15096.1|15097.2|15096.2|15095.5|15094.5|70
1628277340000|2021-08-06 19:15:40|15097.2|15096.2|15096.5|15095.5|15097.2|15096.2|15096.5|15095.5|55
1628277350000|2021-08-06 19:15:50|15096.3|15095.3|15096.6|15095.6|15096.6|15095.6|15096|15095|22
1628277360000|2021-08-06 19:16:00|15096.5|15095.5|15096.7|15095.7|15097.2|15096.2|15096.3|15095.3|67
1628277370000|2021-08-06 19:16:10|15096.6|15095.6|15096.2|15095.2|15096.7|15095.7|15095.7|15094.7|56
1628277380000|2021-08-06 19:16:20|15096.1|15095.1|15096|15095|15096.6|15095.6|15095.7|15094.7|56
1628277390000|2021-08-06 19:16:30|15096.1|15095.1|15096.2|15095.2|15096.2|15095.2|15095.8|15094.8|42
1628277400000|2021-08-06 19:16:40|15096.3|15095.3|15095.7|15094.7|15096.5|15095.5|15095.5|15094.5|54
1628277410000|2021-08-06 19:16:50|15095.8|15094.8|15095.1|15094.1|15096.2|15095.2|15095|15094|69
1628277420000|2021-08-06 19:17:00|15095.2|15094.2|15096|15095|15096|15095|15095|15094|57
1628277430000|2021-08-06 19:17:10|15095.8|15094.8|15096|15095|15096.2|15095.2|15095.5|15094.5|56
1628277440000|2021-08-06 19:17:20|15095.8|15094.8|15096.3|15095.3|15096.3|15095.3|15095.5|15094.5|45
1628277450000|2021-08-06 19:17:30|15096.5|15095.5|15096.2|15095.2|15096.7|15095.7|15095.8|15094.8|71
1628277460000|2021-08-06 19:17:40|15096.1|15095.1|15096.6|15095.6|15097|15096|15096|15095|83
1628277470000|2021-08-06 19:17:50|15096.5|15095.5|15097.1|15096.1|15097.7|15096.7|15096.5|15095.5|180
1628277480000|2021-08-06 19:18:00|15097.2|15096.2|15097.5|15096.5|15097.5|15096.5|15096.5|15095.5|131
1628277490000|2021-08-06 19:18:10|15097.1|15096.1|15097|15096|15097.7|15096.7|15096.5|15095.5|102
1628277500000|2021-08-06 19:18:20|15096.8|15095.8|15096.5|15095.5|15097.1|15096.1|15096.1|15095.1|29
1628277510000|2021-08-06 19:18:30|15096.6|15095.6|15096.7|15095.7|15096.8|15095.8|15096.5|15095.5|34
1628277520000|2021-08-06 19:18:40|15096.6|15095.6|15097.3|15096.3|15097.7|15096.7|15096.2|15095.2|87
1628277530000|2021-08-06 19:18:50|15097.2|15096.2|15097.6|15096.6|15097.7|15096.7|15097|15096|39
1628277540000|2021-08-06 19:19:00|15097.5|15096.5|15097.5|15096.5|15097.8|15096.8|15097.2|15096.2|56
1628277550000|2021-08-06 19:19:10|15097.6|15096.6|15097.7|15096.7|15098.2|15097.2|15097.5|15096.5|122
1628277560000|2021-08-06 19:19:20|15097.6|15096.6|15097.6|15096.6|15098.2|15097.2|15097.2|15096.2|54
1628277570000|2021-08-06 19:19:30|15097.5|15096.5|15097.1|15096.1|15097.5|15096.5|15096.8|15095.8|41
1628277580000|2021-08-06 19:19:40|15097.2|15096.2|15097.6|15096.6|15097.8|15096.8|15096.7|15095.7|39
1628277590000|2021-08-06 19:19:50|15097.7|15096.7|15097.6|15096.6|15098|15097|15097.5|15096.5|17
1628277600000|2021-08-06 19:20:00|15097.5|15096.5|15099|15098|15099.2|15098.2|15097.5|15096.5|100
1628277610000|2021-08-06 19:20:10|15099.5|15098.5|15098.5|15097.5|15099.5|15098.5|15097.5|15096.5|125
1628277620000|2021-08-06 19:20:20|15098.2|15097.2|15097.8|15096.8|15098.5|15097.5|15097.7|15096.7|52
1628277630000|2021-08-06 19:20:30|15098|15097|15097.8|15096.8|15098|15097|15097.3|15096.3|79
1628277640000|2021-08-06 19:20:40|15097.7|15096.7|15098|15097|15098.2|15097.2|15097.5|15096.5|79
1628277650000|2021-08-06 19:20:50|15097.8|15096.8|15097.3|15096.3|15098.5|15097.5|15097.2|15096.2|63
1628277660000|2021-08-06 19:21:00|15097.2|15096.2|15096.7|15095.7|15098.3|15097.3|15096.6|15095.6|225
1628277670000|2021-08-06 19:21:10|15096.8|15095.8|15096.6|15095.6|15097.2|15096.2|15096.5|15095.5|64
1628277680000|2021-08-06 19:21:20|15096.5|15095.5|15096.5|15095.5|15096.7|15095.7|15096.2|15095.2|47
1628277690000|2021-08-06 19:21:30|15096.7|15095.7|15096.5|15095.5|15097|15096|15096.5|15095.5|56
1628277700000|2021-08-06 19:21:40|15096.6|15095.6|15097.8|15096.8|15098|15097|15096.5|15095.5|87
1628277710000|2021-08-06 19:21:50|15098|15097|15097.6|15096.6|15098|15097|15096.8|15095.8|65
1628277720000|2021-08-06 19:22:00|15097.5|15096.5|15097.5|15096.5|15098|15097|15097.3|15096.3|50
1628277730000|2021-08-06 19:22:10|15097.6|15096.6|15097.5|15096.5|15098.2|15097.2|15097.2|15096.2|44
1628277740000|2021-08-06 19:22:20|15097.3|15096.3|15098|15097|15098.1|15097.1|15097.2|15096.2|37
1628277750000|2021-08-06 19:22:30|15098.1|15097.1|15099.6|15098.6|15099.7|15098.7|15098|15097|124
1628277760000|2021-08-06 19:22:40|15099.5|15098.5|15099.7|15098.7|15100.3|15099.3|15099.3|15098.3|76
1628277770000|2021-08-06 19:22:50|15099.8|15098.8|15098.7|15097.7|15100|15099|15098.5|15097.5|67
1628277780000|2021-08-06 19:23:00|15098.8|15097.8|15098.5|15097.5|15099.1|15098.1|15098.3|15097.3|79
1628277790000|2021-08-06 19:23:10|15098.3|15097.3|15098.2|15097.2|15098.3|15097.3|15098|15097|23
1628277800000|2021-08-06 19:23:20|15098.1|15097.1|15099|15098|15099.1|15098.1|15097.7|15096.7|33
1628277810000|2021-08-06 19:23:30|15098.8|15097.8|15098.7|15097.7|15099|15098|15098.2|15097.2|39
1628277820000|2021-08-06 19:23:40|15098.8|15097.8|15098.6|15097.6|15099|15098|15098.2|15097.2|38
1628277830000|2021-08-06 19:23:50|15098.5|15097.5|15098.2|15097.2|15098.5|15097.5|15098|15097|51
1628277840000|2021-08-06 19:24:00|15098.1|15097.1|15098.1|15097.1|15098.5|15097.5|15097.7|15096.7|90
1628277850000|2021-08-06 19:24:10|15098.2|15097.2|15095.8|15094.8|15098.2|15097.2|15095.8|15094.8|175
1628277860000|2021-08-06 19:24:20|15095.7|15094.7|15096.8|15095.8|15097.2|15096.2|15095.7|15094.7|81
1628277870000|2021-08-06 19:24:30|15096.7|15095.7|15097.7|15096.7|15098|15097|15096.7|15095.7|43
1628277880000|2021-08-06 19:24:40|15097.6|15096.6|15097.6|15096.6|15098|15097|15097.2|15096.2|38
1628277890000|2021-08-06 19:24:50|15097.7|15096.7|15097.7|15096.7|15098.5|15097.5|15097.5|15096.5|68
1628277900000|2021-08-06 19:25:00|15097.8|15096.8|15098.5|15097.5|15098.8|15097.8|15097.7|15096.7|83
1628277910000|2021-08-06 19:25:10|15098.6|15097.6|15097.7|15096.7|15098.6|15097.6|15097.7|15096.7|16
1628277920000|2021-08-06 19:25:20|15098|15097|15097.2|15096.2|15098|15097|15097.2|15096.2|41
1628277930000|2021-08-06 19:25:30|15097.1|15096.1|15097.1|15096.1|15097.3|15096.3|15096.5|15095.5|49
1628277940000|2021-08-06 19:25:40|15097|15096|15096.6|15095.6|15097.5|15096.5|15096.6|15095.6|46
1628277950000|2021-08-06 19:25:50|15096.7|15095.7|15097|15096|15097.2|15096.2|15096.5|15095.5|47
1628277960000|2021-08-06 19:26:00|15096.8|15095.8|15097.5|15096.5|15098|15097|15096.8|15095.8|100
1628277970000|2021-08-06 19:26:10|15097.6|15096.6|15096.3|15095.3|15097.7|15096.7|15096.3|15095.3|35
1628277980000|2021-08-06 19:26:20|15096.5|15095.5|15095.6|15094.6|15096.5|15095.5|15095.6|15094.6|77
1628277990000|2021-08-06 19:26:30|15095.5|15094.5|15095.8|15094.8|15096.3|15095.3|15095.5|15094.5|47
1628278000000|2021-08-06 19:26:40|15096|15095|15095.8|15094.8|15096.6|15095.6|15095.7|15094.7|37
1628278010000|2021-08-06 19:26:50|15096|15095|15097|15096|15097|15096|15096|15095|53
1628278020000|2021-08-06 19:27:00|15097.1|15096.1|15097.7|15096.7|15097.8|15096.8|15097|15096|74
1628278030000|2021-08-06 19:27:10|15097.6|15096.6|15098.6|15097.6|15098.6|15097.6|15097.2|15096.2|90
1628278040000|2021-08-06 19:27:20|15098.5|15097.5|15098.6|15097.6|15099.5|15098.5|15098.5|15097.5|63
1628278050000|2021-08-06 19:27:30|15098.7|15097.7|15098.2|15097.2|15098.7|15097.7|15098|15097|45
1628278060000|2021-08-06 19:27:40|15098.3|15097.3|15098.1|15097.1|15098.7|15097.7|15098.1|15097.1|36
1628278070000|2021-08-06 19:27:50|15098|15097|15098.6|15097.6|15098.8|15097.8|15097.6|15096.6|61
1628278080000|2021-08-06 19:28:00|15098.5|15097.5|15098.1|15097.1|15098.5|15097.5|15097.8|15096.8|70
1628278090000|2021-08-06 19:28:10|15098|15097|15098.8|15097.8|15099.1|15098.1|15098|15097|54
1628278100000|2021-08-06 19:28:20|15098.7|15097.7|15100.3|15099.3|15100.5|15099.5|15098.5|15097.5|145
1628278110000|2021-08-06 19:28:30|15100.2|15099.2|15100.7|15099.7|15100.7|15099.7|15100.1|15099.1|122
1628278120000|2021-08-06 19:28:40|15100.6|15099.6|15101.1|15100.1|15101.7|15100.7|15100.6|15099.6|166
1628278130000|2021-08-06 19:28:50|15101.2|15100.2|15101.7|15100.7|15102.2|15101.2|15101.1|15100.1|168
1628278140000|2021-08-06 19:29:00|15101.6|15100.6|15101.2|15100.2|15102|15101|15101|15100|131
1628278150000|2021-08-06 19:29:10|15101.3|15100.3|15100.6|15099.6|15101.3|15100.3|15100.2|15099.2|99
1628278160000|2021-08-06 19:29:20|15100.5|15099.5|15100.6|15099.6|15101.1|15100.1|15100.2|15099.2|57
1628278170000|2021-08-06 19:29:30|15100.7|15099.7|15101.1|15100.1|15101.6|15100.6|15100.6|15099.6|59
1628278180000|2021-08-06 19:29:40|15101|15100|15101.6|15100.6|15101.7|15100.7|15101|15100|46
1628278190000|2021-08-06 19:29:50|15101.7|15100.7|15102.1|15101.1|15102.2|15101.2|15101.3|15100.3|60
1628278200000|2021-08-06 19:30:00|15102.2|15101.2|15103.2|15102.2|15103.5|15102.5|15102|15101|215
1628278210000|2021-08-06 19:30:10|15103.3|15102.3|15104.1|15103.1|15104.2|15103.2|15102.7|15101.7|215
1628278220000|2021-08-06 19:30:20|15104|15103|15104.1|15103.1|15104.3|15103.3|15103.5|15102.5|113
1628278230000|2021-08-06 19:30:30|15104.2|15103.2|15105.6|15104.6|15105.7|15104.7|15104.2|15103.2|216
1628278240000|2021-08-06 19:30:40|15105.7|15104.7|15105.3|15104.3|15106.2|15105.2|15105.2|15104.2|249
1628278250000|2021-08-06 19:30:50|15105.2|15104.2|15105.3|15104.3|15105.7|15104.7|15105|15104|140
1628278260000|2021-08-06 19:31:00|15105.2|15104.2|15105.8|15104.8|15106|15105|15105|15104|101
1628278270000|2021-08-06 19:31:10|15106|15105|15104.2|15103.2|15106|15105|15104|15103|144
1628278280000|2021-08-06 19:31:20|15104.1|15103.1|15103.5|15102.5|15104.2|15103.2|15103.3|15102.3|116
1628278290000|2021-08-06 19:31:30|15103.6|15102.6|15103.2|15102.2|15103.6|15102.6|15103|15102|77
1628278300000|2021-08-06 19:31:40|15103.1|15102.1|15103.1|15102.1|15103.2|15102.2|15102.7|15101.7|104
1628278310000|2021-08-06 19:31:50|15103|15102|15101.8|15100.8|15103.2|15102.2|15101.7|15100.7|171
1628278320000|2021-08-06 19:32:00|15102|15101|15101|15100|15102|15101|15100.6|15099.6|187
1628278330000|2021-08-06 19:32:10|15100.7|15099.7|15100.2|15099.2|15101.1|15100.1|15100.1|15099.1|122
1628278340000|2021-08-06 19:32:20|15100.7|15099.7|15101|15100|15101.5|15100.5|15100.3|15099.3|53
1628278350000|2021-08-06 19:32:30|15101.1|15100.1|15101.3|15100.3|15101.5|15100.5|15101|15100|45
1628278360000|2021-08-06 19:32:40|15101.2|15100.2|15101.3|15100.3|15101.7|15100.7|15100.7|15099.7|66
1628278370000|2021-08-06 19:32:50|15101.5|15100.5|15102.1|15101.1|15102.2|15101.2|15101.3|15100.3|64
1628278380000|2021-08-06 19:33:00|15102.2|15101.2|15102.2|15101.2|15102.8|15101.8|15102.1|15101.1|138
1628278390000|2021-08-06 19:33:10|15102.3|15101.3|15103.6|15102.6|15104.2|15103.2|15102.2|15101.2|131
1628278400000|2021-08-06 19:33:20|15103.7|15102.7|15103.7|15102.7|15104|15103|15103|15102|95
1628278410000|2021-08-06 19:33:30|15103.8|15102.8|15104.3|15103.3|15104.6|15103.6|15103.2|15102.2|74
1628278420000|2021-08-06 19:33:40|15104.2|15103.2|15104.8|15103.8|15105.2|15104.2|15104.1|15103.1|105
1628278430000|2021-08-06 19:33:50|15104.7|15103.7|15105.2|15104.2|15105.2|15104.2|15104.5|15103.5|123
1628278440000|2021-08-06 19:34:00|15105.1|15104.1|15106.2|15105.2|15106.5|15105.5|15105.1|15104.1|185
1628278450000|2021-08-06 19:34:10|15106.3|15105.3|15106.6|15105.6|15107|15106|15106.2|15105.2|158
1628278460000|2021-08-06 19:34:20|15106.5|15105.5|15106.5|15105.5|15106.6|15105.6|15106.1|15105.1|41
1628278470000|2021-08-06 19:34:30|15106.6|15105.6|15106.2|15105.2|15106.7|15105.7|15106|15105|65
1628278480000|2021-08-06 19:34:40|15106.1|15105.1|15106.2|15105.2|15106.6|15105.6|15105.7|15104.7|101
1628278490000|2021-08-06 19:34:50|15106.1|15105.1|15106.2|15105.2|15106.6|15105.6|15105.5|15104.5|101
1628278500000|2021-08-06 19:35:00|15106.1|15105.1|15107|15106|15107.1|15106.1|15106|15105|130
1628278510000|2021-08-06 19:35:10|15107.1|15106.1|15107.2|15106.2|15107.3|15106.3|15107|15106|75
1628278520000|2021-08-06 19:35:20|15107.1|15106.1|15106.6|15105.6|15107.5|15106.5|15106.5|15105.5|81
1628278530000|2021-08-06 19:35:30|15106.7|15105.7|15108.3|15107.3|15108.5|15107.5|15106.5|15105.5|166
1628278540000|2021-08-06 19:35:40|15108.5|15107.5|15108.5|15107.5|15108.8|15107.8|15108|15107|181
1628278550000|2021-08-06 19:35:50|15108.6|15107.6|15109|15108|15109.3|15108.3|15108.3|15107.3|175
1628278560000|2021-08-06 19:36:00|15109.2|15108.2|15109.5|15108.5|15109.7|15108.7|15109|15108|189
1628278570000|2021-08-06 19:36:10|15109.3|15108.3|15109.3|15108.3|15110.1|15109.1|15109.1|15108.1|117
1628278580000|2021-08-06 19:36:20|15109.2|15108.2|15108|15107|15109.5|15108.5|15107.6|15106.6|121
1628278590000|2021-08-06 19:36:30|15107.8|15106.8|15105.7|15104.7|15108|15107|15105.7|15104.7|157
1628278600000|2021-08-06 19:36:40|15105.8|15104.8|15106.2|15105.2|15106.7|15105.7|15105.7|15104.7|91
1628278610000|2021-08-06 19:36:50|15106.3|15105.3|15106.5|15105.5|15106.8|15105.8|15106.2|15105.2|57
1628278620000|2021-08-06 19:37:00|15106.3|15105.3|15106|15105|15106.5|15105.5|15105.8|15104.8|96
1628278630000|2021-08-06 19:37:10|15106.1|15105.1|15105.3|15104.3|15106.5|15105.5|15104.5|15103.5|179
1628278640000|2021-08-06 19:37:20|15105.5|15104.5|15105|15104|15105.7|15104.7|15104.8|15103.8|80
1628278650000|2021-08-06 19:37:30|15105.1|15104.1|15104.6|15103.6|15105.5|15104.5|15104.3|15103.3|99
1628278660000|2021-08-06 19:37:40|15104.7|15103.7|15104.2|15103.2|15104.7|15103.7|15103.2|15102.2|177
1628278670000|2021-08-06 19:37:50|15104.3|15103.3|15104.3|15103.3|15104.7|15103.7|15103.6|15102.6|104
1628278680000|2021-08-06 19:38:00|15104.2|15103.2|15103.5|15102.5|15104.5|15103.5|15103.5|15102.5|141
1628278690000|2021-08-06 19:38:10|15103.6|15102.6|15103.2|15102.2|15103.8|15102.8|15103.1|15102.1|54
1628278700000|2021-08-06 19:38:20|15103.3|15102.3|15104.5|15103.5|15105|15104|15103.3|15102.3|74
1628278710000|2021-08-06 19:38:30|15104.2|15103.2|15104.7|15103.7|15105|15104|15104.2|15103.2|70
1628278720000|2021-08-06 19:38:40|15104.6|15103.6|15104.8|15103.8|15105|15104|15104.2|15103.2|87
1628278730000|2021-08-06 19:38:50|15104.6|15103.6|15104|15103|15104.7|15103.7|15103.5|15102.5|78
1628278740000|2021-08-06 19:39:00|15103.8|15102.8|15103.6|15102.6|15104.3|15103.3|15103.2|15102.2|53
1628278750000|2021-08-06 19:39:10|15103.7|15102.7|15103.8|15102.8|15104|15103|15103.5|15102.5|33
1628278760000|2021-08-06 19:39:20|15104|15103|15103.7|15102.7|15104|15103|15103.1|15102.1|75
1628278770000|2021-08-06 19:39:30|15104|15103|15104.1|15103.1|15104.5|15103.5|15103.7|15102.7|119
1628278780000|2021-08-06 19:39:40|15104.2|15103.2|15103.1|15102.1|15104.2|15103.2|15103|15102|70
1628278790000|2021-08-06 19:39:50|15103.2|15102.2|15102.5|15101.5|15103.5|15102.5|15102.5|15101.5|65
1628278800000|2021-08-06 19:40:00|15102.7|15101.7|15103.3|15102.3|15103.7|15102.7|15102.7|15101.7|114
1628278810000|2021-08-06 19:40:10|15103.2|15102.2|15103.8|15102.8|15104.5|15103.5|15103.1|15102.1|141
1628278820000|2021-08-06 19:40:20|15103.5|15102.5|15103|15102|15104|15103|15102.5|15101.5|76
1628278830000|2021-08-06 19:40:30|15103.2|15102.2|15103.5|15102.5|15103.8|15102.8|15102.7|15101.7|53
1628278840000|2021-08-06 19:40:40|15103.6|15102.6|15104.7|15103.7|15104.7|15103.7|15103.5|15102.5|44
1628278850000|2021-08-06 19:40:50|15104.6|15103.6|15104.1|15103.1|15105|15104|15104|15103|67
1628278860000|2021-08-06 19:41:00|15104|15103|15103.8|15102.8|15105|15104|15103.5|15102.5|83
1628278870000|2021-08-06 19:41:10|15103.7|15102.7|15102.8|15101.8|15103.8|15102.8|15102.8|15101.8|94
1628278880000|2021-08-06 19:41:20|15103|15102|15103.2|15102.2|15103.3|15102.3|15102.7|15101.7|119
1628278890000|2021-08-06 19:41:30|15103.3|15102.3|15102.7|15101.7|15103.5|15102.5|15102.1|15101.1|129
1628278900000|2021-08-06 19:41:40|15102.6|15101.6|15102.3|15101.3|15102.7|15101.7|15102.1|15101.1|44
1628278910000|2021-08-06 19:41:50|15102.5|15101.5|15100.6|15099.6|15102.5|15101.5|15100.6|15099.6|148
1628278920000|2021-08-06 19:42:00|15100.5|15099.5|15100.6|15099.6|15100.7|15099.7|15099.7|15098.7|248
1628278930000|2021-08-06 19:42:10|15100.5|15099.5|15100.2|15099.2|15101|15100|15100|15099|71
1628278940000|2021-08-06 19:42:20|15100.3|15099.3|15100.6|15099.6|15100.7|15099.7|15100|15099|58
1628278950000|2021-08-06 19:42:30|15100.7|15099.7|15101.5|15100.5|15102.3|15101.3|15100.6|15099.6|86
1628278960000|2021-08-06 19:42:40|15101.3|15100.3|15099.1|15098.1|15101.3|15100.3|15099.1|15098.1|143
1628278970000|2021-08-06 19:42:50|15099|15098|15098.5|15097.5|15099.5|15098.5|15098.5|15097.5|116
1628278980000|2021-08-06 19:43:00|15098.6|15097.6|15099.5|15098.5|15099.5|15098.5|15098.5|15097.5|101
1628278990000|2021-08-06 19:43:10|15099.6|15098.6|15099.3|15098.3|15099.7|15098.7|15098.5|15097.5|110
1628279000000|2021-08-06 19:43:20|15099.5|15098.5|15099.6|15098.6|15099.7|15098.7|15098.3|15097.3|65
1628279010000|2021-08-06 19:43:30|15099.7|15098.7|15099.6|15098.6|15100.3|15099.3|15099.5|15098.5|55
1628279020000|2021-08-06 19:43:40|15099.5|15098.5|15099.8|15098.8|15100.3|15099.3|15099.1|15098.1|58
1628279030000|2021-08-06 19:43:50|15100|15099|15100|15099|15100.2|15099.2|15099.6|15098.6|104
1628279040000|2021-08-06 19:44:00|15099.8|15098.8|15099.8|15098.8|15100.6|15099.6|15099.6|15098.6|87
1628279050000|2021-08-06 19:44:10|15100|15099|15099.1|15098.1|15100|15099|15098.7|15097.7|115
1628279060000|2021-08-06 19:44:20|15099|15098|15098|15097|15099.5|15098.5|15098|15097|80
1628279070000|2021-08-06 19:44:30|15098.1|15097.1|15098.6|15097.6|15098.6|15097.6|15097.6|15096.6|144
1628279080000|2021-08-06 19:44:40|15098.5|15097.5|15096.7|15095.7|15099.2|15098.2|15096.2|15095.2|140
1628279090000|2021-08-06 19:44:50|15096.6|15095.6|15095.5|15094.5|15097|15096|15095.3|15094.3|152
1628279100000|2021-08-06 19:45:00|15095.8|15094.8|15094.6|15093.6|15096.1|15095.1|15093.6|15092.6|479
1628279110000|2021-08-06 19:45:10|15094.7|15093.7|15094.8|15093.8|15096.1|15095.1|15094|15093|151
1628279120000|2021-08-06 19:45:20|15095|15094|15094.6|15093.6|15095.5|15094.5|15094|15093|60
1628279130000|2021-08-06 19:45:30|15094.7|15093.7|15094.3|15093.3|15095.7|15094.7|15094.1|15093.1|103
1628279140000|2021-08-06 19:45:40|15094.5|15093.5|15093.1|15092.1|15094.8|15093.8|15093|15092|80
1628279150000|2021-08-06 19:45:50|15093.2|15092.2|15094.7|15093.7|15095|15094|15093|15092|86
1628279160000|2021-08-06 19:46:00|15094.6|15093.6|15093.8|15092.8|15094.7|15093.7|15093.2|15092.2|71
1628279170000|2021-08-06 19:46:10|15093.6|15092.6|15094.6|15093.6|15094.6|15093.6|15093.2|15092.2|67
1628279180000|2021-08-06 19:46:20|15094.8|15093.8|15094.8|15093.8|15096|15095|15094.7|15093.7|101
1628279190000|2021-08-06 19:46:30|15095|15094|15094.8|15093.8|15095.1|15094.1|15094|15093|46
1628279200000|2021-08-06 19:46:40|15095|15094|15094.6|15093.6|15095.5|15094.5|15094.5|15093.5|32
1628279210000|2021-08-06 19:46:50|15094.7|15093.7|15094.3|15093.3|15095.3|15094.3|15094.1|15093.1|44
1628279220000|2021-08-06 19:47:00|15094.2|15093.2|15095|15094|15095|15094|15093.7|15092.7|74
1628279230000|2021-08-06 19:47:10|15094.8|15093.8|15095.7|15094.7|15096|15095|15094.8|15093.8|72
1628279240000|2021-08-06 19:47:20|15095.8|15094.8|15094.3|15093.3|15095.8|15094.8|15093.8|15092.8|36
1628279250000|2021-08-06 19:47:30|15095.2|15094.2|15095.8|15094.8|15096|15095|15095.1|15094.1|62
1628279260000|2021-08-06 19:47:40|15095.7|15094.7|15094.3|15093.3|15095.8|15094.8|15094.2|15093.2|44
1628279270000|2021-08-06 19:47:50|15094.2|15093.2|15094.6|15093.6|15095.5|15094.5|15093.8|15092.8|40
1628279280000|2021-08-06 19:48:00|15094.7|15093.7|15094.7|15093.7|15095|15094|15094.1|15093.1|62
1628279290000|2021-08-06 19:48:10|15094.8|15093.8|15093.7|15092.7|15094.8|15093.8|15093.2|15092.2|65
1628279300000|2021-08-06 19:48:20|15093.8|15092.8|15094.3|15093.3|15094.3|15093.3|15093.2|15092.2|70
1628279310000|2021-08-06 19:48:30|15094.2|15093.2|15094.5|15093.5|15094.7|15093.7|15093|15092|86
1628279320000|2021-08-06 19:48:40|15094.3|15093.3|15093|15092|15094.3|15093.3|15093|15092|78
1628279330000|2021-08-06 19:48:50|15092.8|15091.8|15094.6|15093.6|15094.8|15093.8|15092.8|15091.8|61
1628279340000|2021-08-06 19:49:00|15094.7|15093.7|15093.3|15092.3|15094.7|15093.7|15093.2|15092.2|66
1628279350000|2021-08-06 19:49:10|15093.5|15092.5|15094.1|15093.1|15094.5|15093.5|15092.8|15091.8|69
1628279360000|2021-08-06 19:49:20|15093.8|15092.8|15093.6|15092.6|15094.3|15093.3|15093.5|15092.5|43
1628279370000|2021-08-06 19:49:30|15093.5|15092.5|15091.8|15090.8|15093.5|15092.5|15091.8|15090.8|121
1628279380000|2021-08-06 19:49:40|15092.1|15091.1|15091.3|15090.3|15092.1|15091.1|15090.6|15089.6|213
1628279390000|2021-08-06 19:49:50|15091.5|15090.5|15090.5|15089.5|15092.1|15091.1|15089.7|15088.7|149
1628279400000|2021-08-06 19:50:00|15090.6|15089.6|15089.2|15088.2|15090.6|15089.6|15086.6|15085.6|812
1628279410000|2021-08-06 19:50:10|15089.5|15088.5|15092.6|15091.6|15093.7|15092.7|15089.3|15088.3|216
1628279420000|2021-08-06 19:50:20|15092.7|15091.7|15092.8|15091.8|15093.3|15092.3|15091.5|15090.5|105
1628279430000|2021-08-06 19:50:30|15092.2|15091.2|15092.1|15091.1|15092.2|15091.2|15090|15089|93
1628279440000|2021-08-06 19:50:40|15092.2|15091.2|15092.8|15091.8|15093.3|15092.3|15092.2|15091.2|58
1628279450000|2021-08-06 19:50:50|15092.7|15091.7|15093.2|15092.2|15094.1|15093.1|15092.6|15091.6|139
1628279460000|2021-08-06 19:51:00|15093|15092|15092.2|15091.2|15094|15093|15092.2|15091.2|108
1628279470000|2021-08-06 19:51:10|15092.3|15091.3|15091.8|15090.8|15092.8|15091.8|15091.5|15090.5|125
1628279480000|2021-08-06 19:51:20|15091.7|15090.7|15092.8|15091.8|15093.1|15092.1|15091.2|15090.2|56
1628279490000|2021-08-06 19:51:30|15093|15092|15092.5|15091.5|15093.7|15092.7|15092.2|15091.2|147
1628279500000|2021-08-06 19:51:40|15092.3|15091.3|15092.3|15091.3|15092.8|15091.8|15091.3|15090.3|91
1628279510000|2021-08-06 19:51:50|15092.2|15091.2|15092.6|15091.6|15093.5|15092.5|15092.2|15091.2|60
1628279520000|2021-08-06 19:52:00|15092.7|15091.7|15091.8|15090.8|15093.3|15092.3|15091.7|15090.7|103
1628279530000|2021-08-06 19:52:10|15092.2|15091.2|15093.1|15092.1|15093.3|15092.3|15091.2|15090.2|92
1628279540000|2021-08-06 19:52:20|15093|15092|15093.1|15092.1|15094|15093|15092.7|15091.7|99
1628279550000|2021-08-06 19:52:30|15093|15092|15092.8|15091.8|15093.5|15092.5|15092.6|15091.6|45
1628279560000|2021-08-06 19:52:40|15093|15092|15094.3|15093.3|15094.5|15093.5|15092.8|15091.8|130
1628279570000|2021-08-06 19:52:50|15094.5|15093.5|15095.8|15094.8|15095.8|15094.8|15094.1|15093.1|223
1628279580000|2021-08-06 19:53:00|15095.7|15094.7|15095.3|15094.3|15096.1|15095.1|15095|15094|234
1628279590000|2021-08-06 19:53:10|15095.2|15094.2|15096.1|15095.1|15096.6|15095.6|15094.7|15093.7|258
1628279600000|2021-08-06 19:53:20|15096.2|15095.2|15096.1|15095.1|15096.7|15095.7|15095.5|15094.5|164
1628279610000|2021-08-06 19:53:30|15096.2|15095.2|15093.2|15092.2|15096.2|15095.2|15092.7|15091.7|214
1628279620000|2021-08-06 19:53:40|15093.1|15092.1|15093|15092|15093.2|15092.2|15092.6|15091.6|94
1628279630000|2021-08-06 19:53:50|15093.1|15092.1|15091.6|15090.6|15093.1|15092.1|15091.1|15090.1|191
1628279640000|2021-08-06 19:54:00|15091.5|15090.5|15091.6|15090.6|15091.6|15090.6|15090|15089|165
1628279650000|2021-08-06 19:54:10|15091.2|15090.2|15093.6|15092.6|15093.6|15092.6|15091.2|15090.2|183
1628279660000|2021-08-06 19:54:20|15093.5|15092.5|15093.6|15092.6|15094.2|15093.2|15093.2|15092.2|104
1628279670000|2021-08-06 19:54:30|15093.7|15092.7|15092.5|15091.5|15094.1|15093.1|15092.3|15091.3|91
1628279680000|2021-08-06 19:54:40|15092.3|15091.3|15092.6|15091.6|15093.3|15092.3|15091.6|15090.6|284
1628279690000|2021-08-06 19:54:50|15092.7|15091.7|15099.1|15098.1|15099.8|15098.8|15092.7|15091.7|791
1628279700000|2021-08-06 19:55:00|15099|15098|15101.7|15100.7|15101.7|15100.7|15098.7|15097.7|560
1628279710000|2021-08-06 19:55:10|15101.3|15100.3|15102.1|15101.1|15102.1|15101.1|15099.5|15098.5|246
1628279720000|2021-08-06 19:55:20|15101.8|15100.8|15102|15101|15102.2|15101.2|15100.8|15099.8|267
1628279730000|2021-08-06 19:55:30|15102.2|15101.2|15102.7|15101.7|15103|15102|15102.1|15101.1|227
1628279740000|2021-08-06 19:55:40|15102.8|15101.8|15104.3|15103.3|15104.7|15103.7|15102.1|15101.1|263
1628279750000|2021-08-06 19:55:50|15104.5|15103.5|15105.2|15104.2|15105.3|15104.3|15104.2|15103.2|207
1628279760000|2021-08-06 19:56:00|15105.1|15104.1|15104.6|15103.6|15106|15105|15104.2|15103.2|209
1628279770000|2021-08-06 19:56:10|15104.5|15103.5|15101.6|15100.6|15105|15104|15101.6|15100.6|220
1628279780000|2021-08-06 19:56:20|15101.5|15100.5|15101|15100|15101.7|15100.7|15100.5|15099.5|242
1628279790000|2021-08-06 19:56:30|15100.8|15099.8|15102.7|15101.7|15102.8|15101.8|15100.8|15099.8|117
1628279800000|2021-08-06 19:56:40|15102.5|15101.5|15104.7|15103.7|15105.1|15104.1|15102.5|15101.5|176
1628279810000|2021-08-06 19:56:50|15104.3|15103.3|15104|15103|15105.3|15104.3|15103.8|15102.8|162
1628279820000|2021-08-06 19:57:00|15103.8|15102.8|15102.2|15101.2|15103.8|15102.8|15102|15101|153
1628279830000|2021-08-06 19:57:10|15102.1|15101.1|15103.7|15102.7|15103.7|15102.7|15102|15101|135
1628279840000|2021-08-06 19:57:20|15104.1|15103.1|15102.8|15101.8|15104.1|15103.1|15102|15101|158
1628279850000|2021-08-06 19:57:30|15103.2|15102.2|15103.2|15102.2|15103.2|15102.2|15102.5|15101.5|71
1628279860000|2021-08-06 19:57:40|15103.1|15102.1|15103.3|15102.3|15103.3|15102.3|15102.5|15101.5|102
1628279870000|2021-08-06 19:57:50|15103.1|15102.1|15103.6|15102.6|15104|15103|15103.1|15102.1|88
1628279880000|2021-08-06 19:58:00|15103.5|15102.5|15104.1|15103.1|15104.5|15103.5|15103.1|15102.1|179
1628279890000|2021-08-06 19:58:10|15104|15103|15104.8|15103.8|15105|15104|15104|15103|214
1628279900000|2021-08-06 19:58:20|15105|15104|15104.5|15103.5|15105.3|15104.3|15104.1|15103.1|253
1628279910000|2021-08-06 19:58:30|15104.2|15103.2|15104|15103|15104.6|15103.6|15104|15103|137
1628279920000|2021-08-06 19:58:40|15104.6|15103.6|15104.8|15103.8|15105.2|15104.2|15104.6|15103.6|193
1628279930000|2021-08-06 19:58:50|15105|15104|15104.2|15103.2|15105.5|15104.5|15104.2|15103.2|254
1628279940000|2021-08-06 19:59:00|15104.5|15103.5|15105|15104|15105|15104|15104.5|15103.5|302
1628279950000|2021-08-06 19:59:10|15104.8|15103.8|15106.2|15105.2|15106.2|15105.2|15104.7|15103.7|299
1628279960000|2021-08-06 19:59:20|15106|15105|15106.5|15105.5|15106.5|15105.5|15105.7|15104.7|296
1628279970000|2021-08-06 19:59:30|15106.3|15105.3|15106.7|15105.7|15108.2|15107.2|15106|15105|536
1628279980000|2021-08-06 19:59:40|15106.6|15105.6|15103.2|15102.2|15106.6|15105.6|15103|15102|560
1628279990000|2021-08-06 19:59:50|15103|15102|15105.5|15104.5|15106.6|15105.6|15102.1|15101.1|1287
1628280000000|2021-08-06 20:00:00|15105.1|15104.1|15103.8|15101.8|15105.6|15104.1|15102.7|15100.7|721
1628280010000|2021-08-06 20:00:10|15103.9|15101.9|15103.3|15101.3|15104.4|15102.4|15102.8|15100.8|176
1628280020000|2021-08-06 20:00:20|15103.4|15101.4|15103.3|15101.3|15104.3|15102.3|15103.3|15101.3|91
1628280030000|2021-08-06 20:00:30|15103.2|15101.2|15103.7|15101.7|15103.8|15101.8|15102.8|15100.8|137
1628280040000|2021-08-06 20:00:40|15103.8|15101.8|15103.8|15101.8|15103.9|15101.9|15102.9|15100.9|93
1628280050000|2021-08-06 20:00:50|15103.7|15101.7|15104.2|15102.2|15104.9|15102.9|15103.7|15101.7|102
1628280060000|2021-08-06 20:01:00|15104.3|15102.3|15103.6|15101.6|15104.4|15102.4|15103.6|15101.6|79
1628280070000|2021-08-06 20:01:10|15103.7|15101.7|15103.8|15101.8|15103.9|15101.9|15103.3|15101.3|119
1628280080000|2021-08-06 20:01:20|15104.1|15102.1|15103.2|15101.2|15104.1|15102.1|15102.9|15100.9|151
1628280090000|2021-08-06 20:01:30|15102.9|15100.9|15099.3|15097.3|15103.2|15101.2|15099.3|15097.3|234
1628280100000|2021-08-06 20:01:40|15099.4|15097.4|15099.4|15097.4|15099.9|15097.9|15098.8|15096.8|93
1628280110000|2021-08-06 20:01:50|15099.3|15097.3|15102.1|15100.1|15102.4|15100.4|15099.2|15097.2|138
1628280120000|2021-08-06 20:02:00|15101.9|15099.9|15102.2|15100.2|15102.3|15100.3|15100.7|15098.7|157
1628280130000|2021-08-06 20:02:10|15102.1|15100.1|15101.9|15099.9|15102.7|15100.7|15101.8|15099.8|76
1628280140000|2021-08-06 20:02:20|15101.8|15099.8|15101.2|15099.2|15102.1|15100.1|15101.1|15099.1|36
1628280150000|2021-08-06 20:02:30|15101.1|15099.1|15101.7|15099.7|15101.7|15099.7|15100.6|15098.6|39
1628280160000|2021-08-06 20:02:40|15101.8|15099.8|15101.2|15099.2|15102.3|15100.3|15101.1|15099.1|36
1628280170000|2021-08-06 20:02:50|15100.9|15098.9|15099.9|15097.9|15101.4|15099.4|15099.9|15097.9|63
1628280180000|2021-08-06 20:03:00|15099.8|15097.8|15100.1|15098.1|15100.6|15098.6|15099.8|15097.8|56
1628280190000|2021-08-06 20:03:10|15100.2|15098.2|15100.1|15098.1|15100.3|15098.3|15099.8|15097.8|34
1628280200000|2021-08-06 20:03:20|15100.2|15098.2|15099.9|15097.9|15100.4|15098.4|15099.9|15097.9|19
1628280210000|2021-08-06 20:03:30|15099.8|15097.8|15100.2|15098.2|15100.4|15098.4|15099.6|15097.6|12
1628280220000|2021-08-06 20:03:40|15100.3|15098.3|15100.7|15098.7|15101.1|15099.1|15100.3|15098.3|29
1628280230000|2021-08-06 20:03:50|15100.8|15098.8|15100.8|15098.8|15100.9|15098.9|15100.6|15098.6|18
1628280240000|2021-08-06 20:04:00|15100.7|15098.7|15100.9|15098.9|15101.7|15099.7|15100.7|15098.7|53
1628280250000|2021-08-06 20:04:10|15100.4|15098.4|15100.2|15098.2|15100.6|15098.6|15100.1|15098.1|27
1628280260000|2021-08-06 20:04:20|15100.1|15098.1|15100.7|15098.7|15100.9|15098.9|15100.1|15098.1|70
1628280270000|2021-08-06 20:04:30|15100.9|15098.9|15101.2|15099.2|15101.3|15099.3|15100.6|15098.6|31
1628280280000|2021-08-06 20:04:40|15101.3|15099.3|15101.7|15099.7|15101.8|15099.8|15101.2|15099.2|31
1628280290000|2021-08-06 20:04:50|15101.9|15099.9|15101.7|15099.7|15102.3|15100.3|15101.7|15099.7|59
1628280300000|2021-08-06 20:05:00|15100.9|15098.9|15100.2|15098.2|15100.9|15098.9|15099.3|15097.3|167
1628280310000|2021-08-06 20:05:10|15100.1|15098.1|15099.3|15097.3|15100.3|15098.3|15099.3|15097.3|25
1628280320000|2021-08-06 20:05:20|15099.4|15097.4|15098.7|15096.7|15099.4|15097.4|15098.6|15096.6|59
1628280330000|2021-08-06 20:05:30|15098.6|15096.6|15098.6|15096.6|15098.8|15096.8|15098.3|15096.3|55
1628280340000|2021-08-06 20:05:40|15098.8|15096.8|15098.4|15096.4|15098.9|15096.9|15098.1|15096.1|65
1628280350000|2021-08-06 20:05:50|15098.3|15096.3|15098.4|15096.4|15098.6|15096.6|15098.2|15096.2|18
1628280360000|2021-08-06 20:06:00|15098.3|15096.3|15099.3|15097.3|15099.3|15097.3|15098.3|15096.3|62
1628280370000|2021-08-06 20:06:10|15099.2|15097.2|15098.7|15096.7|15099.3|15097.3|15098.7|15096.7|52
1628280380000|2021-08-06 20:06:20|15098.8|15096.8|15098.6|15096.6|15098.8|15096.8|15098.6|15096.6|50
1628280390000|2021-08-06 20:06:30|15098.3|15096.3|15098.6|15096.6|15098.8|15096.8|15098.3|15096.3|20
1628280400000|2021-08-06 20:06:40|15098.4|15096.4|15098.2|15096.2|15098.6|15096.6|15097.8|15095.8|113
1628280410000|2021-08-06 20:06:50|15098.1|15096.1|15097.9|15095.9|15098.2|15096.2|15097.9|15095.9|16
1628280420000|2021-08-06 20:07:00|15097.8|15095.8|15098.1|15096.1|15098.4|15096.4|15097.8|15095.8|51
1628280430000|2021-08-06 20:07:10|15098.2|15096.2|15098.6|15096.6|15098.7|15096.7|15098.2|15096.2|24
1628280440000|2021-08-06 20:07:20|15098.3|15096.3|15098.2|15096.2|15098.4|15096.4|15098.1|15096.1|31
1628280450000|2021-08-06 20:07:30|15098.3|15096.3|15098.4|15096.4|15098.4|15096.4|15098.1|15096.1|18
1628280460000|2021-08-06 20:07:40|15098.6|15096.6|15099.1|15097.1|15099.1|15097.1|15098.4|15096.4|17
1628280470000|2021-08-06 20:07:50|15098.9|15096.9|15099.3|15097.3|15099.4|15097.4|15098.9|15096.9|57
1628280480000|2021-08-06 20:08:00|15099.4|15097.4|15099.2|15097.2|15099.6|15097.6|15099.1|15097.1|38
1628280490000|2021-08-06 20:08:10|15099.1|15097.1|15099.7|15097.7|15099.8|15097.8|15099.1|15097.1|20
1628280500000|2021-08-06 20:08:20|15099.8|15097.8|15099.8|15097.8|15100.3|15098.3|15099.6|15097.6|56
1628280510000|2021-08-06 20:08:30|15099.9|15097.9|15099.3|15097.3|15100.3|15098.3|15099.2|15097.2|35
1628280520000|2021-08-06 20:08:40|15099.2|15097.2|15098.7|15096.7|15099.2|15097.2|15098.6|15096.6|21
1628280530000|2021-08-06 20:08:50|15098.6|15096.6|15098.6|15096.6|15098.7|15096.7|15097.9|15095.9|72
1628280540000|2021-08-06 20:09:00|15098.4|15096.4|15098.2|15096.2|15098.7|15096.7|15097.8|15095.8|21
1628280550000|2021-08-06 20:09:10|15098.1|15096.1|15099.1|15097.1|15099.2|15097.2|15098.1|15096.1|24
1628280560000|2021-08-06 20:09:20|15099.2|15097.2|15099.4|15097.4|15099.4|15097.4|15099.1|15097.1|2
1628280570000|2021-08-06 20:09:30|15099.3|15097.3|15098.8|15096.8|15099.7|15097.7|15098.8|15096.8|31
1628280580000|2021-08-06 20:09:40|15099.1|15097.1|15098.4|15096.4|15099.1|15097.1|15098.3|15096.3|21
1628280590000|2021-08-06 20:09:50|15098.6|15096.6|15098.7|15096.7|15098.8|15096.8|15098.3|15096.3|12
1628280600000|2021-08-06 20:10:00|15098.8|15096.8|15097.9|15095.9|15098.8|15096.8|15097.3|15095.3|172
1628280610000|2021-08-06 20:10:10|15097.8|15095.8|15099.1|15097.1|15099.1|15097.1|15097.6|15095.6|41
1628280620000|2021-08-06 20:10:20|15098.9|15096.9|15099.3|15097.3|15099.6|15097.6|15098.9|15096.9|63
1628280630000|2021-08-06 20:10:30|15099.2|15097.2|15098.3|15096.3|15099.2|15097.2|15098.3|15096.3|31
1628280640000|2021-08-06 20:10:40|15098.1|15096.1|15096.9|15094.9|15098.3|15096.3|15096.7|15094.7|136
1628280650000|2021-08-06 20:10:50|15096.8|15094.8|15097.9|15095.9|15097.9|15095.9|15096.7|15094.7|26
1628280660000|2021-08-06 20:11:00|15098.1|15096.1|15098.3|15096.3|15098.4|15096.4|15097.8|15095.8|7
1628280670000|2021-08-06 20:11:10|15098.2|15096.2|15097.7|15095.7|15098.3|15096.3|15097.6|15095.6|33
1628280680000|2021-08-06 20:11:20|15097.8|15095.8|15097.8|15095.8|15098.3|15096.3|15097.6|15095.6|35
1628280690000|2021-08-06 20:11:30|15097.9|15095.9|15097.3|15095.3|15097.9|15095.9|15097.3|15095.3|28
1628280700000|2021-08-06 20:11:40|15097.4|15095.4|15097.4|15095.4|15097.4|15095.4|15097.2|15095.2|11
1628280710000|2021-08-06 20:11:50|15097.3|15095.3|15097.4|15095.4|15097.7|15095.7|15097.2|15095.2|27
1628280720000|2021-08-06 20:12:00|15097.6|15095.6|15097.2|15095.2|15097.6|15095.6|15097.1|15095.1|18
1628280730000|2021-08-06 20:12:10|15097.3|15095.3|15097.7|15095.7|15097.8|15095.8|15097.1|15095.1|39
1628280740000|2021-08-06 20:12:20|15097.8|15095.8|15098.1|15096.1|15098.1|15096.1|15097.7|15095.7|20
1628280750000|2021-08-06 20:12:30|15098.3|15096.3|15099.6|15097.6|15099.6|15097.6|15097.9|15095.9|101
1628280760000|2021-08-06 20:12:40|15099.3|15097.3|15099.6|15097.6|15099.7|15097.7|15098.9|15096.9|79
1628280770000|2021-08-06 20:12:50|15099.4|15097.4|15099.1|15097.1|15099.6|15097.6|15098.7|15096.7|29
1628280780000|2021-08-06 20:13:00|15098.9|15096.9|15099.1|15097.1|15099.3|15097.3|15098.9|15096.9|25
1628280790000|2021-08-06 20:13:10|15099.2|15097.2|15099.6|15097.6|15099.6|15097.6|15098.6|15096.6|112
1628280800000|2021-08-06 20:13:20|15099.4|15097.4|15099.7|15097.7|15100.4|15098.4|15099.3|15097.3|128
1628280810000|2021-08-06 20:13:30|15099.8|15097.8|15100.4|15098.4|15100.4|15098.4|15099.7|15097.7|21
1628280820000|2021-08-06 20:13:40|15100.3|15098.3|15099.2|15097.2|15100.6|15098.6|15099.1|15097.1|55
1628280830000|2021-08-06 20:13:50|15099.1|15097.1|15099.3|15097.3|15099.8|15097.8|15098.7|15096.7|44
1628280840000|2021-08-06 20:14:00|15099.6|15097.6|15100.4|15098.4|15100.7|15098.7|15099.4|15097.4|114
1628280850000|2021-08-06 20:14:10|15100.3|15098.3|15100.2|15098.2|15100.9|15098.9|15100.2|15098.2|29
1628280860000|2021-08-06 20:14:20|15100.1|15098.1|15100.2|15098.2|15100.4|15098.4|15100.1|15098.1|16
1628280870000|2021-08-06 20:14:30|15100.1|15098.1|15100.9|15098.9|15101.1|15099.1|15099.9|15097.9|73
1628280880000|2021-08-06 20:14:40|15100.8|15098.8|15101.2|15099.2|15101.2|15099.2|15100.8|15098.8|47
1628280890000|2021-08-06 20:14:50|15101.1|15099.1|15101.2|15099.2|15101.8|15099.8|15100.7|15098.7|103
1628280900000|2021-08-06 20:15:00|15100.4|15098.4|15100.4|15098.4|15100.6|15098.6|15100.1|15098.1|29
1628280910000|2021-08-06 20:15:10|15100.6|15098.6|15100.4|15098.4|15101.2|15099.2|15099.9|15097.9|76
1628280920000|2021-08-06 20:15:20|15100.6|15098.6|15101.1|15099.1|15101.1|15099.1|15100.3|15098.3|15
1628280930000|2021-08-06 20:15:30|15100.9|15098.9|15101.9|15099.9|15101.9|15099.9|15100.8|15098.8|22
1628280940000|2021-08-06 20:15:40|15101.8|15099.8|15101.7|15099.7|15101.8|15099.8|15101.1|15099.1|25
1628280950000|2021-08-06 20:15:50|15101.6|15099.6|15101.3|15099.3|15101.7|15099.7|15101.3|15099.3|9
1628280960000|2021-08-06 20:16:00|15101.1|15099.1|15100.8|15098.8|15101.3|15099.3|15100.8|15098.8|20
1628280970000|2021-08-06 20:16:10|15100.9|15098.9|15101.1|15099.1|15101.2|15099.2|15100.9|15098.9|6
1628280980000|2021-08-06 20:16:20|15101.2|15099.2|15101.1|15099.1|15101.6|15099.6|15101.1|15099.1|7
1628280990000|2021-08-06 20:16:30|15101.2|15099.2|15100.9|15098.9|15101.2|15099.2|15100.7|15098.7|10
1628281000000|2021-08-06 20:16:40|15101.1|15099.1|15100.9|15098.9|15101.1|15099.1|15100.9|15098.9|1
1628281010000|2021-08-06 20:16:50|15100.8|15098.8|15100.9|15098.9|15101.2|15099.2|15100.8|15098.8|3
1628281020000|2021-08-06 20:17:00|15100.8|15098.8|15101.2|15099.2|15101.3|15099.3|15100.8|15098.8|3
1628281030000|2021-08-06 20:17:10|15100.9|15098.9|15100.7|15098.7|15100.9|15098.9|15100.7|15098.7|15
1628281040000|2021-08-06 20:17:20|15100.6|15098.6|15100.8|15098.8|15100.8|15098.8|15100.6|15098.6|1
1628281050000|2021-08-06 20:17:30|15100.7|15098.7|15100.3|15098.3|15100.7|15098.7|15100.3|15098.3|20
1628281060000|2021-08-06 20:17:40|15100.2|15098.2|15100.2|15098.2|15100.2|15098.2|15100.2|15098.2|10
1628281070000|2021-08-06 20:17:50|15100.1|15098.1|15100.2|15098.2|15100.2|15098.2|15100.1|15098.1|3
1628281080000|2021-08-06 20:18:00|15100.3|15098.3|15100.2|15098.2|15100.3|15098.3|15100.2|15098.2|7
1628281090000|2021-08-06 20:18:10|15100.1|15098.1|15100.1|15098.1|15100.1|15098.1|15100.1|15098.1|1
1628281100000|2021-08-06 20:18:20|15100.2|15098.2|15100.2|15098.2|15100.2|15098.2|15100.1|15098.1|5
1628281110000|2021-08-06 20:18:30|15099.9|15097.9|15099.9|15097.9|15099.9|15097.9|15099.9|15097.9|10
1628281120000|2021-08-06 20:18:40|15100.1|15098.1|15099.9|15097.9|15100.1|15098.1|15099.9|15097.9|1
1628281130000|2021-08-06 20:18:50|15100.1|15098.1|15099.9|15097.9|15100.1|15098.1|15099.9|15097.9|1
1628281140000|2021-08-06 20:19:00|15100.6|15098.6|15101.1|15099.1|15101.1|15099.1|15100.3|15098.3|23
1628281150000|2021-08-06 20:19:10|15101.2|15099.2|15101.2|15099.2|15101.3|15099.3|15101.2|15099.2|5
1628281160000|2021-08-06 20:19:20|15101.1|15099.1|15100.9|15098.9|15101.1|15099.1|15100.7|15098.7|7
1628281170000|2021-08-06 20:19:30|15100.8|15098.8|15100.7|15098.7|15100.9|15098.9|15100.6|15098.6|22
1628281190000|2021-08-06 20:19:50|15100.8|15098.8|15100.7|15098.7|15100.9|15098.9|15100.7|15098.7|4
1628281200000|2021-08-06 20:20:00|15100.6|15098.6|15100.1|15098.1|15100.7|15098.7|15100.1|15098.1|9
1628281210000|2021-08-06 20:20:10|15100.2|15098.2|15099.9|15097.9|15100.4|15098.4|15099.9|15097.9|7
1628281220000|2021-08-06 20:20:20|15099.8|15097.8|15099.7|15097.7|15099.8|15097.8|15099.7|15097.7|6
1628281230000|2021-08-06 20:20:30|15099.9|15097.9|15099.9|15097.9|15099.9|15097.9|15099.9|15097.9|2
1628281240000|2021-08-06 20:20:40|15099.8|15097.8|15099.9|15097.9|15099.9|15097.9|15099.8|15097.8|3
1628281250000|2021-08-06 20:20:50|15100.1|15098.1|15100.4|15098.4|15100.4|15098.4|15099.9|15097.9|5
1628281260000|2021-08-06 20:21:00|15100.6|15098.6|15100.2|15098.2|15100.6|15098.6|15100.2|15098.2|3
1628281270000|2021-08-06 20:21:10|15100.3|15098.3|15100.4|15098.4|15100.4|15098.4|15100.3|15098.3|1
1628281280000|2021-08-06 20:21:20|15100.6|15098.6|15099.6|15097.6|15100.6|15098.6|15099.6|15097.6|12
1628281290000|2021-08-06 20:21:30|15099.8|15097.8|15099.8|15097.8|15100.1|15098.1|15099.8|15097.8|18
1628281300000|2021-08-06 20:21:40|15099.9|15097.9|15099.9|15097.9|15099.9|15097.9|15099.6|15097.6|2
1628281310000|2021-08-06 20:21:50|15099.6|15097.6|15099.3|15097.3|15099.7|15097.7|15099.3|15097.3|18
1628281320000|2021-08-06 20:22:00|15099.6|15097.6|15099.9|15097.9|15099.9|15097.9|15099.6|15097.6|8
1628281330000|2021-08-06 20:22:10|15099.6|15097.6|15099.4|15097.4|15099.7|15097.7|15099.4|15097.4|16
1628281340000|2021-08-06 20:22:20|15099.6|15097.6|15099.7|15097.7|15099.7|15097.7|15099.6|15097.6|1
1628281350000|2021-08-06 20:22:30|15099.8|15097.8|15100.4|15098.4|15100.7|15098.7|15099.7|15097.7|10
1628281360000|2021-08-06 20:22:40|||||||||4
1628281370000|2021-08-06 20:22:50|15100.1|15098.1|15100.2|15098.2|15100.4|15098.4|15100.1|15098.1|22
1628281380000|2021-08-06 20:23:00|15100.3|15098.3|15099.4|15097.4|15100.3|15098.3|15099.4|15097.4|6
1628281390000|2021-08-06 20:23:10|15099.6|15097.6|15099.6|15097.6|15099.6|15097.6|15099.6|15097.6|1
1628281400000|2021-08-06 20:23:20|15099.4|15097.4|15099.6|15097.6|15099.6|15097.6|15099.4|15097.4|1
1628281420000|2021-08-06 20:23:40|15099.4|15097.4|15099.6|15097.6|15099.6|15097.6|15099.4|15097.4|3
1628281430000|2021-08-06 20:23:50|15099.9|15097.9|15099.7|15097.7|15099.9|15097.9|15099.7|15097.7|7
1628281440000|2021-08-06 20:24:00|15099.8|15097.8|15099.9|15097.9|15099.9|15097.9|15099.8|15097.8|2
1628281450000|2021-08-06 20:24:10|||||||||10
1628281460000|2021-08-06 20:24:20|15100.1|15098.1|15099.9|15097.9|15100.1|15098.1|15099.9|15097.9|2
1628281470000|2021-08-06 20:24:30|15099.8|15097.8|15099.4|15097.4|15099.8|15097.8|15099.3|15097.3|9
1628281480000|2021-08-06 20:24:40|15099.6|15097.6|15099.3|15097.3|15099.6|15097.6|15099.3|15097.3|3
1628281490000|2021-08-06 20:24:50|15099.4|15097.4|15099.4|15097.4|15099.4|15097.4|15099.4|15097.4|1
1628281500000|2021-08-06 20:25:00|||||||||3
1628281520000|2021-08-06 20:25:20|15099.3|15097.3|15099.6|15097.6|15099.6|15097.6|15099.3|15097.3|2
1628281530000|2021-08-06 20:25:30|15099.7|15097.7|15099.6|15097.6|15099.7|15097.7|15099.6|15097.6|1
1628281540000|2021-08-06 20:25:40|15099.4|15097.4|15099.2|15097.2|15099.4|15097.4|15099.2|15097.2|9
1628281550000|2021-08-06 20:25:50|15099.3|15097.3|15099.2|15097.2|15099.3|15097.3|15099.2|15097.2|0
1628281560000|2021-08-06 20:26:00|15099.3|15097.3|15099.7|15097.7|15099.7|15097.7|15099.3|15097.3|3
1628281570000|2021-08-06 20:26:10|15099.6|15097.6|15099.7|15097.7|15099.7|15097.7|15099.4|15097.4|14
1628281580000|2021-08-06 20:26:20|15099.6|15097.6|15099.3|15097.3|15099.6|15097.6|15099.1|15097.1|2
1628281590000|2021-08-06 20:26:30|15099.1|15097.1|15098.9|15096.9|15099.1|15097.1|15098.8|15096.8|11
1628281600000|2021-08-06 20:26:40|15099.1|15097.1|15098.9|15096.9|15099.1|15097.1|15098.9|15096.9|1
1628281610000|2021-08-06 20:26:50|15098.8|15096.8|15098.7|15096.7|15098.9|15096.9|15098.4|15096.4|6
1628281620000|2021-08-06 20:27:00|15098.6|15096.6|15098.7|15096.7|15098.8|15096.8|15098.4|15096.4|13
1628281630000|2021-08-06 20:27:10|15098.6|15096.6|15098.3|15096.3|15098.6|15096.6|15098.3|15096.3|6
1628281640000|2021-08-06 20:27:20|||||||||1
1628281650000|2021-08-06 20:27:30|15098.2|15096.2|15098.7|15096.7|15098.7|15096.7|15098.2|15096.2|3
1628281660000|2021-08-06 20:27:40|15098.6|15096.6|15098.8|15096.8|15098.8|15096.8|15098.4|15096.4|7
1628281670000|2021-08-06 20:27:50|15098.9|15096.9|15098.9|15096.9|15098.9|15096.9|15098.7|15096.7|2
1628281680000|2021-08-06 20:28:00|15099.1|15097.1|15098.9|15096.9|15099.1|15097.1|15098.9|15096.9|1
1628281690000|2021-08-06 20:28:10|15098.8|15096.8|15098.8|15096.8|15098.8|15096.8|15098.8|15096.8|3
1628281700000|2021-08-06 20:28:20|15098.7|15096.7|15098.8|15096.8|15098.9|15096.9|15098.7|15096.7|2
1628281710000|2021-08-06 20:28:30|15098.9|15096.9|15098.9|15096.9|15098.9|15096.9|15098.9|15096.9|0
1628281720000|2021-08-06 20:28:40|15098.8|15096.8|15098.7|15096.7|15098.8|15096.8|15098.7|15096.7|5
1628281730000|2021-08-06 20:28:50|15098.6|15096.6|15098.4|15096.4|15098.6|15096.6|15098.4|15096.4|5
1628281740000|2021-08-06 20:29:00|15098.6|15096.6|15098.9|15096.9|15098.9|15096.9|15098.6|15096.6|2
1628281750000|2021-08-06 20:29:10|||||||||2
1628281770000|2021-08-06 20:29:30|15098.7|15096.7|15098.7|15096.7|15098.8|15096.8|15098.7|15096.7|15
1628281780000|2021-08-06 20:29:40|||||||||1
1628281790000|2021-08-06 20:29:50|15098.6|15096.6|15098.7|15096.7|15098.7|15096.7|15098.6|15096.6|2
1628281800000|2021-08-06 20:30:00|15098.8|15096.8|15099.1|15097.1|15099.1|15097.1|15098.8|15096.8|7
1628281810000|2021-08-06 20:30:10|15099.2|15097.2|15099.7|15097.7|15099.7|15097.7|15099.2|15097.2|12
1628281820000|2021-08-06 20:30:20|15099.6|15097.6|15101.3|15099.3|15101.6|15099.6|15099.6|15097.6|77
1628281830000|2021-08-06 20:30:30|15101.2|15099.2|15100.6|15098.6|15101.3|15099.3|15100.6|15098.6|12
1628281840000|2021-08-06 20:30:40|15100.4|15098.4|15099.8|15097.8|15100.4|15098.4|15099.7|15097.7|30
1628281850000|2021-08-06 20:30:50|15099.9|15097.9|15100.3|15098.3|15100.3|15098.3|15099.7|15097.7|9
1628281860000|2021-08-06 20:31:00|15100.6|15098.6|15100.6|15098.6|15100.6|15098.6|15100.3|15098.3|20
1628281870000|2021-08-06 20:31:10|15100.7|15098.7|15100.4|15098.4|15100.8|15098.8|15100.4|15098.4|3
1628281880000|2021-08-06 20:31:20|15100.3|15098.3|15100.3|15098.3|15100.3|15098.3|15100.3|15098.3|2
1628281890000|2021-08-06 20:31:30|15100.1|15098.1|15099.9|15097.9|15100.1|15098.1|15099.9|15097.9|2
1628281900000|2021-08-06 20:31:40|15099.4|15097.4|15099.3|15097.3|15099.4|15097.4|15099.3|15097.3|10
1628281910000|2021-08-06 20:31:50|15099.4|15097.4|15099.4|15097.4|15099.4|15097.4|15099.4|15097.4|1
1628281920000|2021-08-06 20:32:00|15099.8|15097.8|15099.7|15097.7|15099.9|15097.9|15099.7|15097.7|13
1628281940000|2021-08-06 20:32:20|15099.6|15097.6|15100.1|15098.1|15100.1|15098.1|15099.6|15097.6|5
1628281950000|2021-08-06 20:32:30|15099.9|15097.9|15100.1|15098.1|15100.1|15098.1|15099.9|15097.9|0
1628281960000|2021-08-06 20:32:40|15100.2|15098.2|15100.4|15098.4|15100.4|15098.4|15100.2|15098.2|2
1628281970000|2021-08-06 20:32:50|||||||||3
1628281980000|2021-08-06 20:33:00|15100.2|15098.2|15100.2|15098.2|15100.3|15098.3|15100.1|15098.1|3
1628281990000|2021-08-06 20:33:10|15100.1|15098.1|15100.1|15098.1|15100.1|15098.1|15100.1|15098.1|2
1628282000000|2021-08-06 20:33:20|15100.2|15098.2|15100.2|15098.2|15100.2|15098.2|15100.2|15098.2|5
1628282010000|2021-08-06 20:33:30|15100.1|15098.1|15100.3|15098.3|15100.6|15098.6|15100.1|15098.1|6
1628282020000|2021-08-06 20:33:40|15100.2|15098.2|15100.2|15098.2|15100.2|15098.2|15100.2|15098.2|0
1628282030000|2021-08-06 20:33:50|15100.3|15098.3|15100.3|15098.3|15100.3|15098.3|15100.3|15098.3|1
1628282040000|2021-08-06 20:34:00|15100.1|15098.1|15099.7|15097.7|15100.1|15098.1|15099.6|15097.6|31
1628282050000|2021-08-06 20:34:10|15099.6|15097.6|15099.8|15097.8|15099.8|15097.8|15099.6|15097.6|6
1628282060000|2021-08-06 20:34:20|15099.6|15097.6|15099.6|15097.6|15099.6|15097.6|15099.6|15097.6|1
1628282070000|2021-08-06 20:34:30|15099.8|15097.8|15099.9|15097.9|15099.9|15097.9|15099.8|15097.8|15
1628282080000|2021-08-06 20:34:40|15099.6|15097.6|15099.8|15097.8|15099.8|15097.8|15099.6|15097.6|6
1628282090000|2021-08-06 20:34:50|15099.7|15097.7|15100.2|15098.2|15100.6|15098.6|15099.7|15097.7|17
1628282100000|2021-08-06 20:35:00|15100.3|15098.3|15100.1|15098.1|15100.7|15098.7|15100.1|15098.1|34
1628282110000|2021-08-06 20:35:10|15100.2|15098.2|15099.9|15097.9|15100.2|15098.2|15099.9|15097.9|3
1628282120000|2021-08-06 20:35:20|15099.8|15097.8|15099.2|15097.2|15099.8|15097.8|15099.2|15097.2|10
1628282130000|2021-08-06 20:35:30|15099.3|15097.3|15098.9|15096.9|15099.3|15097.3|15098.9|15096.9|14
1628282140000|2021-08-06 20:35:40|15098.8|15096.8|15099.1|15097.1|15099.1|15097.1|15098.6|15096.6|17
1628282150000|2021-08-06 20:35:50|15099.3|15097.3|15099.2|15097.2|15099.4|15097.4|15099.2|15097.2|15
1628282160000|2021-08-06 20:36:00|15099.3|15097.3|15099.7|15097.7|15099.7|15097.7|15099.3|15097.3|3
1628282170000|2021-08-06 20:36:10|15099.9|15097.9|15099.4|15097.4|15099.9|15097.9|15099.4|15097.4|4
1628282180000|2021-08-06 20:36:20|15099.6|15097.6|15099.6|15097.6|15099.6|15097.6|15099.6|15097.6|2
1628282190000|2021-08-06 20:36:30|15099.7|15097.7|15099.4|15097.4|15099.8|15097.8|15099.4|15097.4|7
1628282200000|2021-08-06 20:36:40|15099.6|15097.6|15099.2|15097.2|15099.6|15097.6|15099.2|15097.2|4
1628282220000|2021-08-06 20:37:00|15098.9|15096.9|15099.3|15097.3|15099.3|15097.3|15098.9|15096.9|7
1628282230000|2021-08-06 20:37:10|15099.4|15097.4|15099.3|15097.3|15099.4|15097.4|15099.3|15097.3|6
1628282240000|2021-08-06 20:37:20|15099.2|15097.2|15099.3|15097.3|15099.3|15097.3|15099.2|15097.2|11
1628282250000|2021-08-06 20:37:30|15099.2|15097.2|15099.2|15097.2|15099.2|15097.2|15099.2|15097.2|7
1628282260000|2021-08-06 20:37:40|15099.3|15097.3|15099.3|15097.3|15099.3|15097.3|15099.3|15097.3|0
1628282270000|2021-08-06 20:37:50|15099.2|15097.2|15098.8|15096.8|15099.3|15097.3|15098.7|15096.7|20
1628282280000|2021-08-06 20:38:00|15098.9|15096.9|15098.8|15096.8|15099.2|15097.2|15098.8|15096.8|9
1628282290000|2021-08-06 20:38:10|15098.9|15096.9|15098.7|15096.7|15098.9|15096.9|15098.7|15096.7|8
1628282300000|2021-08-06 20:38:20|15098.6|15096.6|15098.7|15096.7|15098.7|15096.7|15098.6|15096.6|5
1628282310000|2021-08-06 20:38:30|15098.4|15096.4|15098.3|15096.3|15098.6|15096.6|15098.3|15096.3|2
1628282320000|2021-08-06 20:38:40|15098.2|15096.2|15097.9|15095.9|15098.2|15096.2|15097.8|15095.8|8
1628282330000|2021-08-06 20:38:50|15097.8|15095.8|15097.7|15095.7|15097.8|15095.8|15097.7|15095.7|2
1628282340000|2021-08-06 20:39:00|15097.8|15095.8|15097.9|15095.9|15097.9|15095.9|15097.8|15095.8|6
1628282350000|2021-08-06 20:39:10|15097.8|15095.8|15096.9|15094.9|15097.8|15095.8|15096.6|15094.6|18
1628282360000|2021-08-06 20:39:20|15097.1|15095.1|15096.8|15094.8|15097.2|15095.2|15096.8|15094.8|12
1628282370000|2021-08-06 20:39:30|15096.7|15094.7|15096.4|15094.4|15096.7|15094.7|15095.9|15093.9|23
1628282380000|2021-08-06 20:39:40|15096.3|15094.3|15097.4|15095.4|15097.4|15095.4|15096.3|15094.3|11
1628282390000|2021-08-06 20:39:50|15097.3|15095.3|15096.8|15094.8|15097.3|15095.3|15096.8|15094.8|13
1628282400000|2021-08-06 20:40:00|15096.9|15094.9|15096.7|15094.7|15096.9|15094.9|15096.7|15094.7|8
1628282410000|2021-08-06 20:40:10|15096.8|15094.8|15097.3|15095.3|15097.3|15095.3|15096.8|15094.8|7
1628282420000|2021-08-06 20:40:20|15097.2|15095.2|15097.3|15095.3|15097.3|15095.3|15097.2|15095.2|6
1628282430000|2021-08-06 20:40:30|15097.4|15095.4|15097.4|15095.4|15097.4|15095.4|15097.4|15095.4|2
1628282440000|2021-08-06 20:40:40|15097.2|15095.2|15097.1|15095.1|15097.2|15095.2|15097.1|15095.1|6
1628282450000|2021-08-06 20:40:50|15096.9|15094.9|15096.6|15094.6|15096.9|15094.9|15096.6|15094.6|4
1628282460000|2021-08-06 20:41:00|15096.4|15094.4|15096.7|15094.7|15096.7|15094.7|15096.4|15094.4|3
1628282470000|2021-08-06 20:41:10|15096.9|15094.9|15096.8|15094.8|15096.9|15094.9|15096.8|15094.8|5
1628282480000|2021-08-06 20:41:20|15096.6|15094.6|15096.2|15094.2|15096.6|15094.6|15096.2|15094.2|31
1628282490000|2021-08-06 20:41:30|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|1
1628282510000|2021-08-06 20:41:50|||||||||1
1628282520000|2021-08-06 20:42:00|15096.6|15094.6|15096.6|15094.6|15096.6|15094.6|15096.4|15094.4|6
1628282530000|2021-08-06 20:42:10|15096.1|15094.1|15096.2|15094.2|15096.2|15094.2|15096.1|15094.1|15
1628282540000|2021-08-06 20:42:20|15095.6|15093.6|15095.9|15093.9|15095.9|15093.9|15095.6|15093.6|16
1628282550000|2021-08-06 20:42:30|15095.8|15093.8|15096.1|15094.1|15096.1|15094.1|15095.8|15093.8|12
1628282560000|2021-08-06 20:42:40|15096.3|15094.3|15096.1|15094.1|15096.3|15094.3|15096.1|15094.1|1
1628282570000|2021-08-06 20:42:50|15096.2|15094.2|15096.3|15094.3|15096.3|15094.3|15096.2|15094.2|5
1628282580000|2021-08-06 20:43:00|15096.4|15094.4|15096.2|15094.2|15096.6|15094.6|15096.1|15094.1|5
1628282590000|2021-08-06 20:43:10|15096.4|15094.4|15096.4|15094.4|15096.6|15094.6|15096.3|15094.3|6
1628282600000|2021-08-06 20:43:20|15096.6|15094.6|15096.8|15094.8|15097.2|15095.2|15096.6|15094.6|28
1628282610000|2021-08-06 20:43:30|15096.9|15094.9|15096.9|15094.9|15096.9|15094.9|15096.9|15094.9|2
1628282620000|2021-08-06 20:43:40|15097.2|15095.2|15097.2|15095.2|15097.2|15095.2|15097.2|15095.2|3
1628282630000|2021-08-06 20:43:50|15097.3|15095.3|15097.8|15095.8|15097.8|15095.8|15097.3|15095.3|9
1628282640000|2021-08-06 20:44:00|15098.1|15096.1|15097.9|15095.9|15098.3|15096.3|15097.8|15095.8|12
1628282650000|2021-08-06 20:44:10|15097.7|15095.7|15097.9|15095.9|15097.9|15095.9|15097.7|15095.7|2
1628282660000|2021-08-06 20:44:20|15098.1|15096.1|15097.7|15095.7|15098.1|15096.1|15097.7|15095.7|5
1628282670000|2021-08-06 20:44:30|15097.8|15095.8|15098.3|15096.3|15098.3|15096.3|15097.8|15095.8|13
1628282680000|2021-08-06 20:44:40|15098.4|15096.4|15098.3|15096.3|15098.4|15096.4|15098.2|15096.2|7
1628282690000|2021-08-06 20:44:50|15098.2|15096.2|15098.1|15096.1|15098.2|15096.2|15097.9|15095.9|3
1628282700000|2021-08-06 20:45:00|15098.7|15096.7|15099.9|15097.9|15099.9|15097.9|15098.7|15096.7|48
1628282710000|2021-08-06 20:45:10|15100.1|15098.1|15099.9|15097.9|15100.3|15098.3|15099.8|15097.8|13
1628282720000|2021-08-06 20:45:20|15099.7|15097.7|15099.7|15097.7|15099.8|15097.8|15099.7|15097.7|2
1628282730000|2021-08-06 20:45:30|15099.8|15097.8|15099.7|15097.7|15099.8|15097.8|15099.7|15097.7|1
1628282750000|2021-08-06 20:45:50|15099.8|15097.8|15099.2|15097.2|15099.8|15097.8|15099.2|15097.2|7
1628282760000|2021-08-06 20:46:00|15099.3|15097.3|15099.2|15097.2|15099.3|15097.3|15099.1|15097.1|3
1628282770000|2021-08-06 20:46:10|15099.1|15097.1|15098.8|15096.8|15099.1|15097.1|15098.8|15096.8|2
1628282780000|2021-08-06 20:46:20|15098.7|15096.7|15098.9|15096.9|15098.9|15096.9|15098.7|15096.7|5
1628282790000|2021-08-06 20:46:30|15099.1|15097.1|15099.2|15097.2|15099.2|15097.2|15099.1|15097.1|3
1628282800000|2021-08-06 20:46:40|15099.3|15097.3|15100.1|15098.1|15100.1|15098.1|15099.3|15097.3|15
1628282810000|2021-08-06 20:46:50|15100.3|15098.3|15100.2|15098.2|15100.3|15098.3|15100.2|15098.2|6
1628282830000|2021-08-06 20:47:10|15100.3|15098.3|15100.6|15098.6|15100.6|15098.6|15100.3|15098.3|6
1628282840000|2021-08-06 20:47:20|15100.7|15098.7|15100.8|15098.8|15101.1|15099.1|15100.7|15098.7|8
1628282850000|2021-08-06 20:47:30|15100.7|15098.7|15101.1|15099.1|15101.1|15099.1|15100.7|15098.7|5
1628282860000|2021-08-06 20:47:40|15100.8|15098.8|15100.6|15098.6|15101.1|15099.1|15100.3|15098.3|8
1628282870000|2021-08-06 20:47:50|15100.7|15098.7|15101.8|15099.8|15101.8|15099.8|15100.7|15098.7|23
1628282880000|2021-08-06 20:48:00|15101.3|15099.3|15101.4|15099.4|15101.4|15099.4|15101.2|15099.2|5
1628282890000|2021-08-06 20:48:10|15101.2|15099.2|15101.3|15099.3|15101.6|15099.6|15101.1|15099.1|6
1628282900000|2021-08-06 20:48:20|15101.1|15099.1|15101.1|15099.1|15101.1|15099.1|15101.1|15099.1|1
1628282910000|2021-08-06 20:48:30|15101.2|15099.2|15101.6|15099.6|15101.6|15099.6|15101.2|15099.2|1
1628282920000|2021-08-06 20:48:40|15101.7|15099.7|15101.1|15099.1|15101.7|15099.7|15100.9|15098.9|15
1628282930000|2021-08-06 20:48:50|15101.2|15099.2|15100.3|15098.3|15101.2|15099.2|15100.2|15098.2|5
1628282940000|2021-08-06 20:49:00|15100.2|15098.2|15099.1|15097.1|15100.3|15098.3|15099.1|15097.1|9
1628282950000|2021-08-06 20:49:10|15098.8|15096.8|15098.6|15096.6|15098.9|15096.9|15098.1|15096.1|20
1628282960000|2021-08-06 20:49:20|15098.1|15096.1|15098.1|15096.1|15098.1|15096.1|15098.1|15096.1|4
1628282970000|2021-08-06 20:49:30|15097.9|15095.9|15097.9|15095.9|15098.1|15096.1|15097.8|15095.8|11
1628282980000|2021-08-06 20:49:40|15097.8|15095.8|15097.8|15095.8|15097.8|15095.8|15097.8|15095.8|4
1628282990000|2021-08-06 20:49:50|15098.3|15096.3|15097.8|15095.8|15098.3|15096.3|15097.8|15095.8|7
1628283000000|2021-08-06 20:50:00|15098.1|15096.1|15098.8|15096.8|15098.9|15096.9|15097.9|15095.9|15
1628283010000|2021-08-06 20:50:10|15098.9|15096.9|15099.1|15097.1|15099.2|15097.2|15098.9|15096.9|2
1628283020000|2021-08-06 20:50:20|15099.2|15097.2|15099.4|15097.4|15099.4|15097.4|15098.7|15096.7|10
1628283030000|2021-08-06 20:50:30|15099.3|15097.3|15099.1|15097.1|15099.3|15097.3|15099.1|15097.1|1
1628283040000|2021-08-06 20:50:40|15099.3|15097.3|15099.6|15097.6|15099.6|15097.6|15099.3|15097.3|11
1628283050000|2021-08-06 20:50:50|15099.8|15097.8|15100.1|15098.1|15100.1|15098.1|15099.8|15097.8|6
1628283060000|2021-08-06 20:51:00|15099.9|15097.9|15099.8|15097.8|15100.8|15098.8|15099.7|15097.7|16
1628283070000|2021-08-06 20:51:10|15099.6|15097.6|15099.4|15097.4|15099.6|15097.6|15099.4|15097.4|1
1628283080000|2021-08-06 20:51:20|15099.6|15097.6|15100.1|15098.1|15100.1|15098.1|15099.6|15097.6|3
1628283090000|2021-08-06 20:51:30|15099.9|15097.9|15099.9|15097.9|15099.9|15097.9|15099.4|15097.4|2
1628283100000|2021-08-06 20:51:40|15100.1|15098.1|15100.2|15098.2|15100.2|15098.2|15099.8|15097.8|7
1628283110000|2021-08-06 20:51:50|15100.1|15098.1|15099.9|15097.9|15100.1|15098.1|15099.9|15097.9|0
1628283120000|2021-08-06 20:52:00|||||||||1
1628283140000|2021-08-06 20:52:20|15100.3|15098.3|15100.4|15098.4|15100.4|15098.4|15100.3|15098.3|2
1628283160000|2021-08-06 20:52:40|15100.6|15098.6|15100.6|15098.6|15100.6|15098.6|15100.6|15098.6|4
1628283170000|2021-08-06 20:52:50|15100.3|15098.3|15100.3|15098.3|15100.3|15098.3|15100.3|15098.3|8
1628283180000|2021-08-06 20:53:00|15100.4|15098.4|15100.7|15098.7|15100.7|15098.7|15100.4|15098.4|11
1628283190000|2021-08-06 20:53:10|15100.6|15098.6|15100.6|15098.6|15100.6|15098.6|15100.6|15098.6|3
1628283200000|2021-08-06 20:53:20|||||||||1
1628283210000|2021-08-06 20:53:30|15100.4|15098.4|15100.3|15098.3|15100.4|15098.4|15100.3|15098.3|11
1628283220000|2021-08-06 20:53:40|15100.6|15098.6|15101.3|15099.3|15101.3|15099.3|15100.6|15098.6|22
1628283230000|2021-08-06 20:53:50|15101.4|15099.4|15101.3|15099.3|15101.4|15099.4|15101.3|15099.3|0
1628283240000|2021-08-06 20:54:00|15101.2|15099.2|15101.2|15099.2|15101.2|15099.2|15101.2|15099.2|4
1628283250000|2021-08-06 20:54:10|15101.3|15099.3|15101.6|15099.6|15101.6|15099.6|15101.3|15099.3|7
1628283260000|2021-08-06 20:54:20|||||||||12
1628283270000|2021-08-06 20:54:30|15101.3|15099.3|15100.9|15098.9|15101.3|15099.3|15100.9|15098.9|12
1628283280000|2021-08-06 20:54:40|15100.8|15098.8|15100.1|15098.1|15100.8|15098.8|15100.1|15098.1|7
1628283290000|2021-08-06 20:54:50|15100.2|15098.2|15100.1|15098.1|15100.2|15098.2|15100.1|15098.1|5
1628283300000|2021-08-06 20:55:00|15100.3|15098.3|15101.2|15099.2|15101.2|15099.2|15100.1|15098.1|27
1628283310000|2021-08-06 20:55:10|15101.3|15099.3|15101.3|15099.3|15101.3|15099.3|15101.2|15099.2|0
1628283320000|2021-08-06 20:55:20|15101.2|15099.2|15100.8|15098.8|15101.6|15099.6|15100.8|15098.8|17
1628283330000|2021-08-06 20:55:30|15101.1|15099.1|15101.2|15099.2|15101.3|15099.3|15101.1|15099.1|8
1628283340000|2021-08-06 20:55:40|15101.3|15099.3|15101.8|15099.8|15102.1|15100.1|15101.3|15099.3|4
1628283350000|2021-08-06 20:55:50|15102.1|15100.1|15102.3|15100.3|15102.3|15100.3|15102.1|15100.1|5
1628283360000|2021-08-06 20:56:00|||||||||2
1628283370000|2021-08-06 20:56:10|15102.2|15100.2|15102.6|15100.6|15102.6|15100.6|15101.7|15099.7|13
1628283380000|2021-08-06 20:56:20|15102.8|15100.8|15102.8|15100.8|15102.8|15100.8|15102.8|15100.8|8
1628283390000|2021-08-06 20:56:30|||||||||5
1628283400000|2021-08-06 20:56:40|15102.7|15100.7|15102.8|15100.8|15102.8|15100.8|15102.7|15100.7|3
1628283410000|2021-08-06 20:56:50|||||||||1
1628283420000|2021-08-06 20:57:00|15102.7|15100.7|15103.1|15101.1|15103.1|15101.1|15102.6|15100.6|21
1628283430000|2021-08-06 20:57:10|||||||||2
1628283450000|2021-08-06 20:57:30|||||||||6
1628283460000|2021-08-06 20:57:40|15103.3|15101.3|15103.3|15101.3|15103.3|15101.3|15103.3|15101.3|13
1628283470000|2021-08-06 20:57:50|15103.1|15101.1|15103.1|15101.1|15103.4|15101.4|15103.1|15101.1|4
1628283480000|2021-08-06 20:58:00|15102.8|15100.8|15103.1|15101.1|15103.1|15101.1|15102.8|15100.8|9
1628283500000|2021-08-06 20:58:20|15103.2|15101.2|15103.3|15101.3|15103.3|15101.3|15103.2|15101.2|50
1628283520000|2021-08-06 20:58:40|||||||||3
1628283530000|2021-08-06 20:58:50|||||||||1
1628283540000|2021-08-06 20:59:00|15103.4|15101.4|15103.4|15101.4|15103.4|15101.4|15103.2|15101.2|4
1628283550000|2021-08-06 20:59:10|15103.6|15101.6|15103.1|15101.1|15103.6|15101.6|15103.1|15101.1|8
1628283560000|2021-08-06 20:59:20|15103.3|15101.3|15103.3|15101.3|15103.3|15101.3|15103.3|15101.3|0
1628283570000|2021-08-06 20:59:30|15102.9|15100.9|15102.9|15100.9|15102.9|15100.9|15102.9|15100.9|14
1628283580000|2021-08-06 20:59:40|15102.8|15100.8|15102.8|15100.8|15103.1|15101.1|15102.6|15100.6|8
1628283590000|2021-08-06 20:59:50|15102.9|15100.9|15103.9|15098.9|15104|15101.2|15102.7|15098.9|5
1628460010000|2021-08-08 22:00:10|15102.2|15100.2|15100.7|15098.7|15102.4|15100.4|15100.7|15098.7|21
1628460020000|2021-08-08 22:00:20|15100.6|15098.6|15100.1|15098.1|15101.2|15099.2|15099.8|15097.8|35
1628460030000|2021-08-08 22:00:30|15100.2|15098.2|15097.9|15095.9|15100.2|15098.2|15096.8|15094.8|54
1628460040000|2021-08-08 22:00:40|15098.1|15096.1|15097.9|15095.9|15098.2|15096.2|15097.2|15095.2|43
1628460050000|2021-08-08 22:00:50|15098.1|15096.1|15097.2|15095.2|15098.1|15096.1|15096.8|15094.8|21
1628460060000|2021-08-08 22:01:00|15097.1|15095.1|15100.9|15098.9|15101.7|15099.7|15097.1|15095.1|45
1628460070000|2021-08-08 22:01:10|15100.8|15098.8|15100.3|15098.3|15100.8|15098.8|15099.3|15097.3|33
1628460080000|2021-08-08 22:01:20|15100.4|15098.4|15099.8|15097.8|15100.4|15098.4|15099.4|15097.4|3
1628460090000|2021-08-08 22:01:30|15099.6|15097.6|15099.3|15097.3|15099.8|15097.8|15099.3|15097.3|3
1628460100000|2021-08-08 22:01:40|15099.2|15097.2|15098.7|15096.7|15099.4|15097.4|15098.3|15096.3|20
1628460110000|2021-08-08 22:01:50|15098.8|15096.8|15098.8|15096.8|15098.9|15096.9|15098.7|15096.7|14
1628460120000|2021-08-08 22:02:00|15098.7|15096.7|15098.9|15096.9|15099.1|15097.1|15098.3|15096.3|7
1628460130000|2021-08-08 22:02:10|15098.3|15096.3|15099.3|15097.3|15099.4|15097.4|15098.3|15096.3|10
1628460140000|2021-08-08 22:02:20|15098.8|15096.8|15098.7|15096.7|15099.2|15097.2|15098.4|15096.4|9
1628460150000|2021-08-08 22:02:30|15098.8|15096.8|15098.9|15096.9|15099.3|15097.3|15098.4|15096.4|10
1628460160000|2021-08-08 22:02:40|15098.7|15096.7|15098.6|15096.6|15098.8|15096.8|15098.6|15096.6|3
1628460170000|2021-08-08 22:02:50|15097.9|15095.9|15097.4|15095.4|15097.9|15095.9|15097.3|15095.3|17
1628460180000|2021-08-08 22:03:00|15097.6|15095.6|15097.8|15095.8|15097.8|15095.8|15097.3|15095.3|8
1628460190000|2021-08-08 22:03:10|15097.7|15095.7|15096.4|15094.4|15097.7|15095.7|15096.3|15094.3|16
1628460200000|2021-08-08 22:03:20|15096.3|15094.3|15095.7|15093.7|15096.4|15094.4|15095.7|15093.7|18
1628460210000|2021-08-08 22:03:30|15095.6|15093.6|15095.3|15093.3|15095.6|15093.6|15094.9|15092.9|16
1628460220000|2021-08-08 22:03:40|15095.6|15093.6|15096.1|15094.1|15097.3|15095.3|15095.4|15093.4|29
1628460230000|2021-08-08 22:03:50|15095.7|15093.7|15097.4|15095.4|15097.4|15095.4|15095.7|15093.7|11
1628460240000|2021-08-08 22:04:00|15097.6|15095.6|15097.3|15095.3|15097.9|15095.9|15097.2|15095.2|9
1628460250000|2021-08-08 22:04:10|15096.9|15094.9|15096.8|15094.8|15096.9|15094.9|15096.7|15094.7|2
1628460260000|2021-08-08 22:04:20|15096.9|15094.9|15096.6|15094.6|15097.1|15095.1|15096.3|15094.3|5
1628460270000|2021-08-08 22:04:30|15096.7|15094.7|15097.4|15095.4|15097.4|15095.4|15096.7|15094.7|3
1628460280000|2021-08-08 22:04:40|15097.3|15095.3|15096.8|15094.8|15097.4|15095.4|15096.8|15094.8|2
1628460290000|2021-08-08 22:04:50|15096.6|15094.6|15096.3|15094.3|15096.6|15094.6|15096.3|15094.3|4
1628460300000|2021-08-08 22:05:00|15096.2|15094.2|15096.9|15094.9|15096.9|15094.9|15095.9|15093.9|26
1628460310000|2021-08-08 22:05:10|15096.7|15094.7|15096.7|15094.7|15096.8|15094.8|15096.7|15094.7|1
1628460320000|2021-08-08 22:05:20|15096.9|15094.9|15095.6|15093.6|15097.3|15095.3|15095.4|15093.4|23
1628460330000|2021-08-08 22:05:30|15095.3|15093.3|15095.9|15093.9|15095.9|15093.9|15095.3|15093.3|8
1628460340000|2021-08-08 22:05:40|15096.1|15094.1|15095.4|15093.4|15096.1|15094.1|15095.3|15093.3|19
1628460350000|2021-08-08 22:05:50|15095.6|15093.6|15095.3|15093.3|15096.3|15094.3|15095.1|15093.1|20
1628460360000|2021-08-08 22:06:00|15094.9|15092.9|15093.7|15091.7|15094.9|15092.9|15093.7|15091.7|26
1628460370000|2021-08-08 22:06:10|15093.6|15091.6|15093.4|15091.4|15093.6|15091.6|15093.2|15091.2|24
1628460380000|2021-08-08 22:06:20|15093.3|15091.3|15093.6|15091.6|15093.8|15091.8|15093.1|15091.1|11
1628460390000|2021-08-08 22:06:30|15093.3|15091.3|15093.2|15091.2|15093.9|15091.9|15093.2|15091.2|10
1628460400000|2021-08-08 22:06:40|15093.1|15091.1|15092.9|15090.9|15093.1|15091.1|15092.7|15090.7|13
1628460410000|2021-08-08 22:06:50|15093.1|15091.1|15093.2|15091.2|15093.7|15091.7|15093.1|15091.1|8
1628460420000|2021-08-08 22:07:00|15093.1|15091.1|15092.9|15090.9|15093.8|15091.8|15092.7|15090.7|15
1628460430000|2021-08-08 22:07:10|15092.8|15090.8|15093.6|15091.6|15094.1|15092.1|15092.8|15090.8|5
1628460440000|2021-08-08 22:07:20|15093.4|15091.4|15093.7|15091.7|15093.8|15091.8|15093.2|15091.2|8
1628460450000|2021-08-08 22:07:30|15093.8|15091.8|15091.8|15089.8|15093.8|15091.8|15091.7|15089.7|56
1628460460000|2021-08-08 22:07:40|15091.7|15089.7|15091.9|15089.9|15092.3|15090.3|15091.7|15089.7|20
1628460470000|2021-08-08 22:07:50|15092.2|15090.2|15091.7|15089.7|15092.3|15090.3|15091.4|15089.4|26
1628460480000|2021-08-08 22:08:00|15091.8|15089.8|15091.8|15089.8|15092.1|15090.1|15091.1|15089.1|38
1628460490000|2021-08-08 22:08:10|15091.9|15089.9|15090.2|15088.2|15091.9|15089.9|15090.2|15088.2|14
1628460500000|2021-08-08 22:08:20|15090.1|15088.1|15090.2|15088.2|15090.2|15088.2|15089.9|15087.9|9
1628460510000|2021-08-08 22:08:30|15090.3|15088.3|15091.1|15089.1|15091.3|15089.3|15090.3|15088.3|16
1628460520000|2021-08-08 22:08:40|15090.8|15088.8|15092.2|15090.2|15092.2|15090.2|15090.8|15088.8|9
1628460530000|2021-08-08 22:08:50|15091.8|15089.8|15091.9|15089.9|15091.9|15089.9|15091.6|15089.6|7
1628460540000|2021-08-08 22:09:00|15091.8|15089.8|15091.6|15089.6|15091.9|15089.9|15091.6|15089.6|4
1628460550000|2021-08-08 22:09:10|15091.7|15089.7|15091.8|15089.8|15091.8|15089.8|15091.4|15089.4|2
1628460560000|2021-08-08 22:09:20|15091.9|15089.9|15091.6|15089.6|15091.9|15089.9|15091.4|15089.4|6
1628460570000|2021-08-08 22:09:30|15091.3|15089.3|15091.6|15089.6|15091.7|15089.7|15091.3|15089.3|5
1628460580000|2021-08-08 22:09:40|15091.7|15089.7|15091.9|15089.9|15091.9|15089.9|15091.4|15089.4|2
1628460590000|2021-08-08 22:09:50|15091.8|15089.8|15091.9|15089.9|15091.9|15089.9|15091.7|15089.7|4
1628460600000|2021-08-08 22:10:00|15092.2|15090.2|15092.9|15090.9|15092.9|15090.9|15092.2|15090.2|19
1628460610000|2021-08-08 22:10:10|15093.1|15091.1|15093.8|15091.8|15094.1|15092.1|15093.1|15091.1|18
1628460620000|2021-08-08 22:10:20|15093.9|15091.9|15094.6|15092.6|15094.8|15092.8|15093.8|15091.8|15
1628460630000|2021-08-08 22:10:30|15094.4|15092.4|15093.9|15091.9|15094.8|15092.8|15093.9|15091.9|9
1628460640000|2021-08-08 22:10:40|15093.7|15091.7|15093.6|15091.6|15093.7|15091.7|15093.4|15091.4|6
1628460650000|2021-08-08 22:10:50|15093.7|15091.7|15093.4|15091.4|15093.8|15091.8|15093.4|15091.4|1
1628460660000|2021-08-08 22:11:00|15093.6|15091.6|15092.8|15090.8|15093.6|15091.6|15092.8|15090.8|5
1628460670000|2021-08-08 22:11:10|15093.1|15091.1|15093.1|15091.1|15093.2|15091.2|15093.1|15091.1|3
1628460680000|2021-08-08 22:11:20|15093.2|15091.2|15092.7|15090.7|15093.2|15091.2|15092.7|15090.7|3
1628460690000|2021-08-08 22:11:30|15092.6|15090.6|15091.8|15089.8|15092.8|15090.8|15091.8|15089.8|12
1628460700000|2021-08-08 22:11:40|15091.7|15089.7|15091.4|15089.4|15091.8|15089.8|15090.9|15088.9|15
1628460710000|2021-08-08 22:11:50|15091.6|15089.6|15091.3|15089.3|15091.6|15089.6|15091.1|15089.1|5
1628460720000|2021-08-08 22:12:00|15091.2|15089.2|15090.7|15088.7|15091.2|15089.2|15090.6|15088.6|8
1628460730000|2021-08-08 22:12:10|15090.8|15088.8|15089.2|15087.2|15090.8|15088.8|15088.8|15086.8|65
1628460740000|2021-08-08 22:12:20|15089.3|15087.3|15089.9|15087.9|15089.9|15087.9|15089.1|15087.1|15
1628460750000|2021-08-08 22:12:30|15090.1|15088.1|15089.7|15087.7|15090.2|15088.2|15089.6|15087.6|8
1628460760000|2021-08-08 22:12:40|15089.6|15087.6|15089.9|15087.9|15090.3|15088.3|15089.6|15087.6|16
1628460770000|2021-08-08 22:12:50|15089.8|15087.8|15089.8|15087.8|15089.9|15087.9|15089.6|15087.6|11
1628460780000|2021-08-08 22:13:00|15089.9|15087.9|15089.8|15087.8|15090.2|15088.2|15089.6|15087.6|12
1628460790000|2021-08-08 22:13:10|15089.7|15087.7|15090.1|15088.1|15090.3|15088.3|15089.7|15087.7|3
1628460800000|2021-08-08 22:13:20|15090.2|15088.2|15090.9|15088.9|15091.1|15089.1|15090.1|15088.1|10
1628460810000|2021-08-08 22:13:30|15090.8|15088.8|15090.6|15088.6|15090.9|15088.9|15090.6|15088.6|27
1628460820000|2021-08-08 22:13:40|15090.4|15088.4|15090.2|15088.2|15090.7|15088.7|15090.2|15088.2|7
1628460830000|2021-08-08 22:13:50|15090.3|15088.3|15090.6|15088.6|15090.7|15088.7|15090.2|15088.2|5
1628460840000|2021-08-08 22:14:00|15090.4|15088.4|15090.4|15088.4|15090.7|15088.7|15090.3|15088.3|6
1628460850000|2021-08-08 22:14:10|15090.3|15088.3|15090.3|15088.3|15090.4|15088.4|15090.2|15088.2|8
1628460860000|2021-08-08 22:14:20|15090.4|15088.4|15090.2|15088.2|15090.4|15088.4|15089.9|15087.9|4
1628460870000|2021-08-08 22:14:30|15089.9|15087.9|15090.1|15088.1|15090.1|15088.1|15089.9|15087.9|3
1628460880000|2021-08-08 22:14:40|15090.3|15088.3|15090.2|15088.2|15090.3|15088.3|15090.2|15088.2|1
1628460890000|2021-08-08 22:14:50|15090.1|15088.1|15089.9|15087.9|15090.2|15088.2|15089.9|15087.9|0
1628460900000|2021-08-08 22:15:00|15090.1|15088.1|15091.4|15089.4|15091.6|15089.6|15090.1|15088.1|21
1628460910000|2021-08-08 22:15:10|15091.3|15089.3|15090.3|15088.3|15091.3|15089.3|15090.3|15088.3|14
1628460920000|2021-08-08 22:15:20|15090.2|15088.2|15088.8|15086.8|15090.2|15088.2|15088.7|15086.7|26
1628460930000|2021-08-08 22:15:30|15088.7|15086.7|15088.7|15086.7|15089.3|15087.3|15088.4|15086.4|29
1628460940000|2021-08-08 22:15:40|15088.6|15086.6|15089.3|15087.3|15089.4|15087.4|15088.3|15086.3|10
1628460950000|2021-08-08 22:15:50|15089.4|15087.4|15089.7|15087.7|15089.9|15087.9|15089.3|15087.3|5
1628460960000|2021-08-08 22:16:00|15089.6|15087.6|15089.6|15087.6|15089.7|15087.7|15089.1|15087.1|10
1628460970000|2021-08-08 22:16:10|15089.7|15087.7|15090.1|15088.1|15090.2|15088.2|15089.6|15087.6|0
1628460980000|2021-08-08 22:16:20|15090.2|15088.2|15090.3|15088.3|15090.3|15088.3|15090.2|15088.2|0
1628460990000|2021-08-08 22:16:30|15090.2|15088.2|15090.1|15088.1|15090.2|15088.2|15089.8|15087.8|4
1628461000000|2021-08-08 22:16:40|15090.2|15088.2|15090.4|15088.4|15090.4|15088.4|15090.2|15088.2|1
1628461010000|2021-08-08 22:16:50|15090.8|15088.8|15090.7|15088.7|15090.9|15088.9|15090.6|15088.6|8
1628461020000|2021-08-08 22:17:00|15090.8|15088.8|15090.6|15088.6|15090.8|15088.8|15090.3|15088.3|2
1628461030000|2021-08-08 22:17:10|15090.4|15088.4|15090.3|15088.3|15090.4|15088.4|15090.3|15088.3|4
1628461040000|2021-08-08 22:17:20|15089.4|15087.4|15088.9|15086.9|15089.6|15087.6|15088.9|15086.9|19
1628461050000|2021-08-08 22:17:30|15088.8|15086.8|15089.1|15087.1|15089.1|15087.1|15088.8|15086.8|2
1628461060000|2021-08-08 22:17:40|15089.2|15087.2|15088.9|15086.9|15089.2|15087.2|15088.9|15086.9|4
1628461070000|2021-08-08 22:17:50|15089.1|15087.1|15088.9|15086.9|15089.1|15087.1|15088.7|15086.7|12
1628461080000|2021-08-08 22:18:00|15089.1|15087.1|15088.7|15086.7|15089.2|15087.2|15088.6|15086.6|9
1628461090000|2021-08-08 22:18:10|15088.6|15086.6|15088.7|15086.7|15088.7|15086.7|15088.6|15086.6|4
1628461100000|2021-08-08 22:18:20|15088.8|15086.8|15088.9|15086.9|15088.9|15086.9|15088.7|15086.7|6
1628461110000|2021-08-08 22:18:30|15088.8|15086.8|15088.7|15086.7|15088.8|15086.8|15088.7|15086.7|2
1628461120000|2021-08-08 22:18:40|15088.6|15086.6|15088.3|15086.3|15088.6|15086.6|15088.3|15086.3|4
1628461130000|2021-08-08 22:18:50|15088.4|15086.4|15088.4|15086.4|15088.6|15086.6|15088.1|15086.1|13
1628461140000|2021-08-08 22:19:00|15088.7|15086.7|15088.7|15086.7|15088.8|15086.8|15088.6|15086.6|4
1628461150000|2021-08-08 22:19:10|15088.8|15086.8|15088.2|15086.2|15088.8|15086.8|15088.2|15086.2|10
1628461160000|2021-08-08 22:19:20|15088.3|15086.3|15087.7|15085.7|15088.3|15086.3|15087.7|15085.7|28
1628461170000|2021-08-08 22:19:30|15087.8|15085.8|15086.2|15084.2|15087.8|15085.8|15085.2|15083.2|64
1628461180000|2021-08-08 22:19:40|15086.3|15084.3|15086.7|15084.7|15086.9|15084.9|15086.3|15084.3|15
1628461190000|2021-08-08 22:19:50|15086.6|15084.6|15086.3|15084.3|15086.9|15084.9|15086.2|15084.2|12
1628461200000|2021-08-08 22:20:00|15086.2|15084.2|15086.2|15084.2|15086.3|15084.3|15085.9|15083.9|10
1628461210000|2021-08-08 22:20:10|15086.3|15084.3|15087.3|15085.3|15087.3|15085.3|15086.3|15084.3|12
1628461220000|2021-08-08 22:20:20|15087.2|15085.2|15085.9|15083.9|15087.3|15085.3|15085.9|15083.9|12
1628461230000|2021-08-08 22:20:30|15085.8|15083.8|15086.2|15084.2|15086.3|15084.3|15085.8|15083.8|2
1628461240000|2021-08-08 22:20:40|15086.1|15084.1|15086.4|15084.4|15086.4|15084.4|15086.1|15084.1|4
1628461250000|2021-08-08 22:20:50|15086.6|15084.6|15086.6|15084.6|15086.7|15084.7|15086.4|15084.4|4
1628461260000|2021-08-08 22:21:00|15086.7|15084.7|15087.3|15085.3|15087.4|15085.4|15086.6|15084.6|11
1628461270000|2021-08-08 22:21:10|15087.2|15085.2|15087.2|15085.2|15087.7|15085.7|15087.1|15085.1|22
1628461280000|2021-08-08 22:21:20|15087.3|15085.3|15087.1|15085.1|15087.8|15085.8|15086.9|15084.9|13
1628461290000|2021-08-08 22:21:30|15086.9|15084.9|15087.7|15085.7|15087.7|15085.7|15086.9|15084.9|4
1628461300000|2021-08-08 22:21:40|15087.4|15085.4|15087.4|15085.4|15087.7|15085.7|15087.4|15085.4|2
1628461310000|2021-08-08 22:21:50|15087.6|15085.6|15087.4|15085.4|15087.6|15085.6|15087.3|15085.3|2
1628461320000|2021-08-08 22:22:00|15087.6|15085.6|15087.4|15085.4|15087.8|15085.8|15087.4|15085.4|9
1628461330000|2021-08-08 22:22:10|15087.6|15085.6|15087.8|15085.8|15087.9|15085.9|15087.6|15085.6|1
1628461350000|2021-08-08 22:22:30|15087.7|15085.7|15086.6|15084.6|15087.7|15085.7|15086.6|15084.6|11
1628461360000|2021-08-08 22:22:40|15086.7|15084.7|15086.2|15084.2|15086.7|15084.7|15086.1|15084.1|3
1628461370000|2021-08-08 22:22:50|15086.1|15084.1|15085.9|15083.9|15086.6|15084.6|15085.9|15083.9|3
1628461380000|2021-08-08 22:23:00|||||||||6
1628461390000|2021-08-08 22:23:10|15085.8|15083.8|15085.2|15083.2|15085.8|15083.8|15085.2|15083.2|24
1628461400000|2021-08-08 22:23:20|15085.1|15083.1|15085.1|15083.1|15085.1|15083.1|15085.1|15083.1|1
1628461410000|2021-08-08 22:23:30|15085.2|15083.2|15084.4|15082.4|15085.2|15083.2|15084.2|15082.2|38
1628461420000|2021-08-08 22:23:40|15084.3|15082.3|15084.2|15082.2|15084.3|15082.3|15084.1|15082.1|7
1628461430000|2021-08-08 22:23:50|15084.3|15082.3|15084.3|15082.3|15084.3|15082.3|15084.1|15082.1|1
1628461440000|2021-08-08 22:24:00|15084.2|15082.2|15084.2|15082.2|15084.2|15082.2|15083.9|15081.9|12
1628461450000|2021-08-08 22:24:10|15084.1|15082.1|15084.7|15082.7|15084.8|15082.8|15084.1|15082.1|12
1628461460000|2021-08-08 22:24:20|15084.8|15082.8|15084.9|15082.9|15084.9|15082.9|15084.4|15082.4|13
1628461470000|2021-08-08 22:24:30|15084.8|15082.8|15084.9|15082.9|15084.9|15082.9|15084.7|15082.7|1
1628461480000|2021-08-08 22:24:40|15085.1|15083.1|15084.9|15082.9|15085.1|15083.1|15084.9|15082.9|9
1628461490000|2021-08-08 22:24:50|15085.1|15083.1|15086.2|15084.2|15086.3|15084.3|15084.9|15082.9|18
1628461500000|2021-08-08 22:25:00|15086.3|15084.3|15085.7|15083.7|15086.4|15084.4|15085.7|15083.7|8
1628461510000|2021-08-08 22:25:10|15085.6|15083.6|15085.6|15083.6|15085.8|15083.8|15085.4|15083.4|5
1628461520000|2021-08-08 22:25:20|15085.7|15083.7|15085.7|15083.7|15085.7|15083.7|15085.6|15083.6|0
1628461530000|2021-08-08 22:25:30|15085.2|15083.2|15084.9|15082.9|15085.2|15083.2|15084.9|15082.9|16
1628461540000|2021-08-08 22:25:40|15085.1|15083.1|15084.7|15082.7|15085.3|15083.3|15084.4|15082.4|5
1628461550000|2021-08-08 22:25:50|15084.6|15082.6|15084.3|15082.3|15084.6|15082.6|15083.8|15081.8|11
1628461560000|2021-08-08 22:26:00|15084.2|15082.2|15083.9|15081.9|15084.3|15082.3|15083.9|15081.9|3
1628461570000|2021-08-08 22:26:10|15084.1|15082.1|15083.9|15081.9|15084.2|15082.2|15083.9|15081.9|7
1628461580000|2021-08-08 22:26:20|15084.1|15082.1|15084.2|15082.2|15084.3|15082.3|15084.1|15082.1|1
1628461590000|2021-08-08 22:26:30|15084.1|15082.1|15084.2|15082.2|15084.4|15082.4|15084.1|15082.1|6
1628461600000|2021-08-08 22:26:40|15084.3|15082.3|15084.6|15082.6|15084.7|15082.7|15084.2|15082.2|4
1628461610000|2021-08-08 22:26:50|15084.7|15082.7|15085.1|15083.1|15085.2|15083.2|15084.7|15082.7|3
1628461620000|2021-08-08 22:27:00|15085.3|15083.3|15084.9|15082.9|15085.3|15083.3|15084.9|15082.9|1
1628461630000|2021-08-08 22:27:10|15085.1|15083.1|15084.8|15082.8|15085.3|15083.3|15084.8|15082.8|4
1628461640000|2021-08-08 22:27:20|15084.7|15082.7|15084.7|15082.7|15084.7|15082.7|15084.4|15082.4|2
1628461650000|2021-08-08 22:27:30|15084.6|15082.6|15083.7|15081.7|15084.7|15082.7|15083.7|15081.7|16
1628461660000|2021-08-08 22:27:40|15083.3|15081.3|15083.3|15081.3|15083.3|15081.3|15083.3|15081.3|5
1628461670000|2021-08-08 22:27:50|15083.4|15081.4|15083.7|15081.7|15083.7|15081.7|15083.4|15081.4|6
1628461680000|2021-08-08 22:28:00|15083.8|15081.8|15081.4|15079.4|15083.8|15081.8|15081.4|15079.4|45
1628461690000|2021-08-08 22:28:10|15081.3|15079.3|15082.3|15080.3|15082.7|15080.7|15081.3|15079.3|26
1628461700000|2021-08-08 22:28:20|15082.8|15080.8|15082.9|15080.9|15083.1|15081.1|15082.8|15080.8|10
1628461710000|2021-08-08 22:28:30|15083.2|15081.2|15083.2|15081.2|15083.4|15081.4|15083.1|15081.1|8
1628461720000|2021-08-08 22:28:40|15083.1|15081.1|15083.2|15081.2|15083.2|15081.2|15083.1|15081.1|0
1628461740000|2021-08-08 22:29:00|15083.3|15081.3|15083.4|15081.4|15083.6|15081.6|15083.3|15081.3|5
1628461750000|2021-08-08 22:29:10|15083.6|15081.6|15083.3|15081.3|15083.6|15081.6|15083.3|15081.3|4
1628461760000|2021-08-08 22:29:20|15083.4|15081.4|15083.6|15081.6|15083.6|15081.6|15083.4|15081.4|0
1628461770000|2021-08-08 22:29:30|15083.4|15081.4|15082.1|15080.1|15083.4|15081.4|15082.1|15080.1|22
1628461780000|2021-08-08 22:29:40|15081.9|15079.9|15081.8|15079.8|15082.3|15080.3|15081.8|15079.8|4
1628461790000|2021-08-08 22:29:50|15081.9|15079.9|15081.9|15079.9|15082.1|15080.1|15081.8|15079.8|6
1628461800000|2021-08-08 22:30:00|15081.8|15079.8|15083.2|15081.2|15083.2|15081.2|15081.8|15079.8|21
1628461810000|2021-08-08 22:30:10|15083.1|15081.1|15082.6|15080.6|15083.3|15081.3|15082.6|15080.6|5
1628461820000|2021-08-08 22:30:20|15082.4|15080.4|15082.9|15080.9|15083.6|15081.6|15082.4|15080.4|8
1628461830000|2021-08-08 22:30:30|15083.1|15081.1|15082.9|15080.9|15083.2|15081.2|15082.8|15080.8|4
1628461840000|2021-08-08 22:30:40|15083.1|15081.1|15083.1|15081.1|15083.3|15081.3|15083.1|15081.1|5
1628461850000|2021-08-08 22:30:50|15082.9|15080.9|15082.7|15080.7|15082.9|15080.9|15082.6|15080.6|2
1628461860000|2021-08-08 22:31:00|15082.8|15080.8|15082.7|15080.7|15082.9|15080.9|15082.6|15080.6|6
1628461870000|2021-08-08 22:31:10|15082.6|15080.6|15083.2|15081.2|15083.2|15081.2|15082.6|15080.6|5
1628461880000|2021-08-08 22:31:20|15083.3|15081.3|15083.6|15081.6|15083.7|15081.7|15083.2|15081.2|9
1628461890000|2021-08-08 22:31:30|15083.7|15081.7|15082.8|15080.8|15083.7|15081.7|15082.8|15080.8|14
1628461900000|2021-08-08 22:31:40|15082.7|15080.7|15082.7|15080.7|15082.8|15080.8|15082.7|15080.7|2
1628461910000|2021-08-08 22:31:50|15082.6|15080.6|15082.6|15080.6|15082.8|15080.8|15082.6|15080.6|0
1628461920000|2021-08-08 22:32:00|15082.7|15080.7|15082.4|15080.4|15082.8|15080.8|15082.4|15080.4|0
1628461930000|2021-08-08 22:32:10|15082.3|15080.3|15082.2|15080.2|15082.3|15080.3|15082.2|15080.2|1
1628461940000|2021-08-08 22:32:20|15082.3|15080.3|15082.2|15080.2|15082.4|15080.4|15082.1|15080.1|6
1628461950000|2021-08-08 22:32:30|15082.1|15080.1|15081.3|15079.3|15082.2|15080.2|15081.3|15079.3|12
1628461960000|2021-08-08 22:32:40|15081.4|15079.4|15080.2|15078.2|15081.4|15079.4|15080.1|15078.1|27
1628461970000|2021-08-08 22:32:50|15080.1|15078.1|15080.2|15078.2|15080.3|15078.3|15080.1|15078.1|9
1628461980000|2021-08-08 22:33:00|15080.1|15078.1|15079.3|15077.3|15080.4|15078.4|15079.3|15077.3|43
1628461990000|2021-08-08 22:33:10|15079.2|15077.2|15078.9|15076.9|15079.4|15077.4|15078.8|15076.8|13
1628462000000|2021-08-08 22:33:20|15078.8|15076.8|15077.9|15075.9|15078.8|15076.8|15077.9|15075.9|31
1628462010000|2021-08-08 22:33:30|15077.7|15075.7|15077.8|15075.8|15078.1|15076.1|15077.4|15075.4|37
1628462020000|2021-08-08 22:33:40|15077.4|15075.4|15075.3|15073.3|15077.7|15075.7|15075.1|15073.1|80
1628462030000|2021-08-08 22:33:50|15075.4|15073.4|15075.7|15073.7|15075.9|15073.9|15075.1|15073.1|41
1628462040000|2021-08-08 22:34:00|15075.6|15073.6|15076.8|15074.8|15077.3|15075.3|15075.6|15073.6|23
1628462050000|2021-08-08 22:34:10|15077.2|15075.2|15078.4|15076.4|15078.4|15076.4|15077.2|15075.2|13
1628462060000|2021-08-08 22:34:20|15078.6|15076.6|15078.4|15076.4|15079.1|15077.1|15078.2|15076.2|14
1628462070000|2021-08-08 22:34:30|15078.3|15076.3|15077.8|15075.8|15078.3|15076.3|15077.6|15075.6|21
1628462080000|2021-08-08 22:34:40|15077.7|15075.7|15078.1|15076.1|15078.2|15076.2|15077.7|15075.7|2
1628462090000|2021-08-08 22:34:50|15078.3|15076.3|15078.1|15076.1|15078.6|15076.6|15077.9|15075.9|13
1628462100000|2021-08-08 22:35:00|15077.8|15075.8|15078.2|15076.2|15078.2|15076.2|15077.6|15075.6|9
1628462110000|2021-08-08 22:35:10|15078.3|15076.3|15080.2|15078.2|15080.9|15078.9|15078.3|15076.3|52
1628462120000|2021-08-08 22:35:20|15080.3|15078.3|15080.1|15078.1|15080.4|15078.4|15079.4|15077.4|19
1628462130000|2021-08-08 22:35:30|15079.8|15077.8|15079.9|15077.9|15079.9|15077.9|15079.6|15077.6|5
1628462140000|2021-08-08 22:35:40|15079.4|15077.4|15079.6|15077.6|15079.6|15077.6|15079.2|15077.2|29
1628462150000|2021-08-08 22:35:50|15079.7|15077.7|15079.3|15077.3|15079.9|15077.9|15079.3|15077.3|6
1628462160000|2021-08-08 22:36:00|15079.4|15077.4|15078.9|15076.9|15079.7|15077.7|15078.7|15076.7|12
1628462170000|2021-08-08 22:36:10|15078.8|15076.8|15078.8|15076.8|15079.1|15077.1|15078.8|15076.8|3
1628462180000|2021-08-08 22:36:20|15079.3|15077.3|15078.6|15076.6|15079.3|15077.3|15078.6|15076.6|14
1628462190000|2021-08-08 22:36:30|||||||||1
1628462200000|2021-08-08 22:36:40|15078.4|15076.4|15077.9|15075.9|15078.6|15076.6|15077.8|15075.8|8
1628462210000|2021-08-08 22:36:50|15078.1|15076.1|15078.6|15076.6|15078.6|15076.6|15078.1|15076.1|6
1628462220000|2021-08-08 22:37:00|15078.8|15076.8|15078.7|15076.7|15078.8|15076.8|15078.7|15076.7|0
1628462230000|2021-08-08 22:37:10|15078.6|15076.6|15077.3|15075.3|15078.6|15076.6|15077.3|15075.3|20
1628462240000|2021-08-08 22:37:20|15077.2|15075.2|15077.4|15075.4|15077.4|15075.4|15076.9|15074.9|11
1628462250000|2021-08-08 22:37:30|15077.6|15075.6|15077.4|15075.4|15077.6|15075.6|15077.3|15075.3|1
1628462260000|2021-08-08 22:37:40|15077.6|15075.6|15076.9|15074.9|15077.9|15075.9|15076.9|15074.9|18
1628462270000|2021-08-08 22:37:50|15077.1|15075.1|15076.8|15074.8|15077.1|15075.1|15076.8|15074.8|2
1628462280000|2021-08-08 22:38:00|15076.9|15074.9|15078.1|15076.1|15078.1|15076.1|15076.8|15074.8|12
1628462290000|2021-08-08 22:38:10|15078.2|15076.2|15078.6|15076.6|15078.6|15076.6|15078.1|15076.1|2
1628462300000|2021-08-08 22:38:20|15078.3|15076.3|15078.2|15076.2|15078.3|15076.3|15078.2|15076.2|2
1628462310000|2021-08-08 22:38:30|15078.1|15076.1|15078.2|15076.2|15078.2|15076.2|15077.9|15075.9|1
1628462320000|2021-08-08 22:38:40|15078.3|15076.3|15078.6|15076.6|15078.6|15076.6|15078.3|15076.3|4
1628462330000|2021-08-08 22:38:50|15078.2|15076.2|15078.1|15076.1|15078.4|15076.4|15077.9|15075.9|7
1628462340000|2021-08-08 22:39:00|15078.2|15076.2|15077.9|15075.9|15078.2|15076.2|15077.6|15075.6|4
1628462350000|2021-08-08 22:39:10|15078.1|15076.1|15078.2|15076.2|15078.2|15076.2|15077.9|15075.9|2
1628462360000|2021-08-08 22:39:20|15078.1|15076.1|15077.4|15075.4|15078.1|15076.1|15077.4|15075.4|9
1628462370000|2021-08-08 22:39:30|15077.3|15075.3|15077.4|15075.4|15077.4|15075.4|15077.3|15075.3|19
1628462380000|2021-08-08 22:39:40|15077.3|15075.3|15077.1|15075.1|15077.3|15075.3|15076.4|15074.4|55
1628462390000|2021-08-08 22:39:50|15076.8|15074.8|15076.3|15074.3|15076.9|15074.9|15076.3|15074.3|19
1628462400000|2021-08-08 22:40:00|15076.2|15074.2|15075.8|15073.8|15076.3|15074.3|15075.8|15073.8|21
1628462410000|2021-08-08 22:40:10|15075.7|15073.7|15075.6|15073.6|15076.2|15074.2|15075.6|15073.6|9
1628462420000|2021-08-08 22:40:20|15074.9|15072.9|15074.9|15072.9|15075.3|15073.3|15074.6|15072.6|43
1628462430000|2021-08-08 22:40:30|15074.8|15072.8|15075.8|15073.8|15075.8|15073.8|15074.7|15072.7|8
1628462440000|2021-08-08 22:40:40|15075.9|15073.9|15075.7|15073.7|15076.1|15074.1|15075.7|15073.7|12
1628462450000|2021-08-08 22:40:50|15075.6|15073.6|15075.8|15073.8|15075.8|15073.8|15075.3|15073.3|6
1628462460000|2021-08-08 22:41:00|15075.7|15073.7|15077.4|15075.4|15077.6|15075.6|15075.7|15073.7|34
1628462470000|2021-08-08 22:41:10|15077.6|15075.6|15078.2|15076.2|15078.3|15076.3|15077.4|15075.4|20
1628462480000|2021-08-08 22:41:20|15078.3|15076.3|15079.2|15077.2|15079.3|15077.3|15077.9|15075.9|28
1628462490000|2021-08-08 22:41:30|15079.1|15077.1|15079.4|15077.4|15079.4|15077.4|15078.9|15076.9|22
1628462500000|2021-08-08 22:41:40|15078.9|15076.9|15077.8|15075.8|15079.6|15077.6|15077.8|15075.8|29
1628462510000|2021-08-08 22:41:50|15077.7|15075.7|15077.4|15075.4|15077.8|15075.8|15077.4|15075.4|6
1628462520000|2021-08-08 22:42:00|15077.3|15075.3|15076.1|15074.1|15077.3|15075.3|15076.1|15074.1|13
1628462530000|2021-08-08 22:42:10|15075.6|15073.6|15075.1|15073.1|15075.8|15073.8|15074.9|15072.9|27
1628462540000|2021-08-08 22:42:20|15074.9|15072.9|15075.7|15073.7|15075.7|15073.7|15074.7|15072.7|10
1628462550000|2021-08-08 22:42:30|15075.8|15073.8|15076.3|15074.3|15076.3|15074.3|15075.7|15073.7|6
1628462560000|2021-08-08 22:42:40|15076.2|15074.2|15076.7|15074.7|15076.7|15074.7|15076.2|15074.2|5
1628462570000|2021-08-08 22:42:50|15076.8|15074.8|15077.4|15075.4|15077.4|15075.4|15076.6|15074.6|2
1628462580000|2021-08-08 22:43:00|15077.6|15075.6|15077.7|15075.7|15077.9|15075.9|15077.6|15075.6|9
1628462590000|2021-08-08 22:43:10|15077.6|15075.6|15077.6|15075.6|15077.6|15075.6|15077.6|15075.6|1
1628462600000|2021-08-08 22:43:20|15077.7|15075.7|15078.1|15076.1|15078.1|15076.1|15077.7|15075.7|8
1628462610000|2021-08-08 22:43:30|15078.2|15076.2|15078.7|15076.7|15078.8|15076.8|15078.2|15076.2|7
1628462620000|2021-08-08 22:43:40|15078.6|15076.6|15078.4|15076.4|15079.2|15077.2|15078.3|15076.3|15
1628462630000|2021-08-08 22:43:50|15077.8|15075.8|15078.1|15076.1|15078.2|15076.2|15077.8|15075.8|11
1628462640000|2021-08-08 22:44:00|15077.9|15075.9|15077.7|15075.7|15077.9|15075.9|15077.7|15075.7|0
1628462650000|2021-08-08 22:44:10|15077.8|15075.8|15077.8|15075.8|15077.9|15075.9|15077.8|15075.8|4
1628462660000|2021-08-08 22:44:20|15077.9|15075.9|15078.3|15076.3|15078.3|15076.3|15077.8|15075.8|2
1628462670000|2021-08-08 22:44:30|15078.4|15076.4|15078.9|15076.9|15078.9|15076.9|15078.4|15076.4|7
1628462680000|2021-08-08 22:44:40|15078.8|15076.8|15079.2|15077.2|15079.3|15077.3|15078.8|15076.8|3
1628462690000|2021-08-08 22:44:50|15079.1|15077.1|15079.4|15077.4|15079.4|15077.4|15078.9|15076.9|6
1628462700000|2021-08-08 22:45:00|15079.3|15077.3|15079.4|15077.4|15079.4|15077.4|15079.3|15077.3|5
1628462710000|2021-08-08 22:45:10|15079.3|15077.3|15079.2|15077.2|15079.3|15077.3|15078.9|15076.9|8
1628462720000|2021-08-08 22:45:20|15079.4|15077.4|15077.6|15075.6|15079.7|15077.7|15077.6|15075.6|22
1628462730000|2021-08-08 22:45:30|15077.7|15075.7|15077.4|15075.4|15077.7|15075.7|15077.4|15075.4|6
1628462740000|2021-08-08 22:45:40|15077.3|15075.3|15076.4|15074.4|15077.4|15075.4|15076.4|15074.4|5
1628462750000|2021-08-08 22:45:50|15076.3|15074.3|15075.7|15073.7|15076.6|15074.6|15075.7|15073.7|21
1628462760000|2021-08-08 22:46:00|15075.6|15073.6|15075.4|15073.4|15075.6|15073.6|15074.7|15072.7|15
1628462770000|2021-08-08 22:46:10|15075.6|15073.6|15075.3|15073.3|15075.6|15073.6|15075.1|15073.1|7
1628462780000|2021-08-08 22:46:20|15075.4|15073.4|15075.8|15073.8|15075.9|15073.9|15075.4|15073.4|11
1628462790000|2021-08-08 22:46:30|15075.9|15073.9|15076.6|15074.6|15076.7|15074.7|15075.9|15073.9|4
1628462800000|2021-08-08 22:46:40|15076.4|15074.4|15076.1|15074.1|15076.4|15074.4|15076.1|15074.1|3
1628462810000|2021-08-08 22:46:50|15075.9|15073.9|15076.2|15074.2|15076.2|15074.2|15075.6|15073.6|4
1628462820000|2021-08-08 22:47:00|15076.1|15074.1|15076.2|15074.2|15076.7|15074.7|15076.1|15074.1|11
1628462830000|2021-08-08 22:47:10|15076.7|15074.7|15076.2|15074.2|15076.7|15074.7|15076.2|15074.2|8
1628462840000|2021-08-08 22:47:20|15076.3|15074.3|15075.9|15073.9|15076.3|15074.3|15075.8|15073.8|1
1628462850000|2021-08-08 22:47:30|15075.8|15073.8|15075.7|15073.7|15075.9|15073.9|15075.6|15073.6|7
1628462860000|2021-08-08 22:47:40|15075.6|15073.6|15075.4|15073.4|15075.8|15073.8|15075.4|15073.4|7
1628462870000|2021-08-08 22:47:50|15075.6|15073.6|15074.1|15072.1|15075.6|15073.6|15073.4|15071.4|47
1628462880000|2021-08-08 22:48:00|15073.9|15071.9|15073.6|15071.6|15074.6|15072.6|15073.3|15071.3|28
1628462890000|2021-08-08 22:48:10|15073.4|15071.4|15073.8|15071.8|15074.1|15072.1|15073.4|15071.4|10
1628462900000|2021-08-08 22:48:20|15073.7|15071.7|15072.7|15070.7|15073.7|15071.7|15072.7|15070.7|28
1628462910000|2021-08-08 22:48:30|15072.6|15070.6|15072.9|15070.9|15072.9|15070.9|15072.1|15070.1|28
1628462920000|2021-08-08 22:48:40|15072.8|15070.8|15072.9|15070.9|15073.1|15071.1|15072.4|15070.4|5
1628462930000|2021-08-08 22:48:50|15073.1|15071.1|15073.2|15071.2|15073.2|15071.2|15073.1|15071.1|6
1628462940000|2021-08-08 22:49:00|15073.3|15071.3|15074.7|15072.7|15074.7|15072.7|15073.3|15071.3|33
1628462950000|2021-08-08 22:49:10|15074.3|15072.3|15075.4|15073.4|15075.8|15073.8|15074.3|15072.3|20
1628462960000|2021-08-08 22:49:20|15075.7|15073.7|15075.8|15073.8|15075.8|15073.8|15075.4|15073.4|11
1628462970000|2021-08-08 22:49:30|15075.7|15073.7|15075.7|15073.7|15076.1|15074.1|15074.9|15072.9|11
1628462980000|2021-08-08 22:49:40|15075.6|15073.6|15075.6|15073.6|15075.7|15073.7|15075.6|15073.6|6
1628462990000|2021-08-08 22:49:50|15075.4|15073.4|15074.2|15072.2|15075.4|15073.4|15074.2|15072.2|27
1628463000000|2021-08-08 22:50:00|15074.3|15072.3|15074.6|15072.6|15074.6|15072.6|15074.1|15072.1|6
1628463010000|2021-08-08 22:50:10|15074.4|15072.4|15073.8|15071.8|15074.6|15072.6|15073.7|15071.7|15
1628463020000|2021-08-08 22:50:20|15073.9|15071.9|15074.3|15072.3|15074.3|15072.3|15073.8|15071.8|1
1628463030000|2021-08-08 22:50:30|15074.4|15072.4|15074.3|15072.3|15074.4|15072.4|15073.9|15071.9|3
1628463040000|2021-08-08 22:50:40|15074.4|15072.4|15075.3|15073.3|15075.3|15073.3|15074.4|15072.4|4
1628463050000|2021-08-08 22:50:50|15075.4|15073.4|15075.7|15073.7|15075.8|15073.8|15075.2|15073.2|6
1628463060000|2021-08-08 22:51:00|15075.8|15073.8|15075.2|15073.2|15075.8|15073.8|15075.1|15073.1|5
1628463070000|2021-08-08 22:51:10|15075.1|15073.1|15073.3|15071.3|15075.2|15073.2|15073.3|15071.3|25
1628463080000|2021-08-08 22:51:20|15073.2|15071.2|15072.4|15070.4|15073.2|15071.2|15072.4|15070.4|14
1628463090000|2021-08-08 22:51:30|15072.6|15070.6|15072.1|15070.1|15072.7|15070.7|15071.8|15069.8|15
1628463100000|2021-08-08 22:51:40|15072.2|15070.2|15070.9|15068.9|15072.2|15070.2|15070.7|15068.7|49
1628463110000|2021-08-08 22:51:50|15070.8|15068.8|15071.2|15069.2|15071.4|15069.4|15070.7|15068.7|26
1628463120000|2021-08-08 22:52:00|15071.1|15069.1|15071.9|15069.9|15071.9|15069.9|15070.9|15068.9|16
1628463130000|2021-08-08 22:52:10|15072.3|15070.3|15072.7|15070.7|15073.3|15071.3|15072.3|15070.3|12
1628463140000|2021-08-08 22:52:20|15072.6|15070.6|15071.9|15069.9|15072.6|15070.6|15071.9|15069.9|3
1628463150000|2021-08-08 22:52:30|15072.2|15070.2|15071.9|15069.9|15072.3|15070.3|15071.9|15069.9|6
1628463160000|2021-08-08 22:52:40|15072.1|15070.1|15071.9|15069.9|15072.1|15070.1|15071.8|15069.8|6
1628463170000|2021-08-08 22:52:50|15071.8|15069.8|15070.9|15068.9|15071.8|15069.8|15070.9|15068.9|12
1628463180000|2021-08-08 22:53:00|15070.8|15068.8|15070.9|15068.9|15071.1|15069.1|15070.7|15068.7|3
1628463190000|2021-08-08 22:53:10|15070.8|15068.8|15070.9|15068.9|15071.1|15069.1|15070.7|15068.7|11
1628463200000|2021-08-08 22:53:20|15071.1|15069.1|15070.9|15068.9|15071.1|15069.1|15070.8|15068.8|5
1628463210000|2021-08-08 22:53:30|15071.2|15069.2|15070.9|15068.9|15071.3|15069.3|15070.9|15068.9|12
1628463220000|2021-08-08 22:53:40|15071.1|15069.1|15070.9|15068.9|15071.1|15069.1|15070.7|15068.7|4
1628463230000|2021-08-08 22:53:50|15070.8|15068.8|15071.3|15069.3|15071.3|15069.3|15070.8|15068.8|10
1628463240000|2021-08-08 22:54:00|15071.2|15069.2|15070.7|15068.7|15071.2|15069.2|15070.7|15068.7|11
1628463250000|2021-08-08 22:54:10|15070.6|15068.6|15070.7|15068.7|15070.7|15068.7|15070.6|15068.6|5
1628463260000|2021-08-08 22:54:20|15070.9|15068.9|15071.8|15069.8|15071.8|15069.8|15070.7|15068.7|21
1628463270000|2021-08-08 22:54:30|15071.9|15069.9|15071.9|15069.9|15071.9|15069.9|15071.7|15069.7|2
1628463280000|2021-08-08 22:54:40|15072.1|15070.1|15072.2|15070.2|15072.3|15070.3|15072.1|15070.1|2
1628463290000|2021-08-08 22:54:50|15072.3|15070.3|15072.4|15070.4|15072.9|15070.9|15072.3|15070.3|11
1628463300000|2021-08-08 22:55:00|15072.3|15070.3|15073.2|15071.2|15073.2|15071.2|15071.8|15069.8|13
1628463310000|2021-08-08 22:55:10|15073.3|15071.3|15073.9|15071.9|15074.3|15072.3|15073.2|15071.2|18
1628463320000|2021-08-08 22:55:20|15073.8|15071.8|15074.2|15072.2|15074.2|15072.2|15073.7|15071.7|9
1628463330000|2021-08-08 22:55:30|15074.3|15072.3|15074.1|15072.1|15074.7|15072.7|15073.9|15071.9|17
1628463340000|2021-08-08 22:55:40|15073.9|15071.9|15073.4|15071.4|15074.1|15072.1|15073.4|15071.4|6
1628463350000|2021-08-08 22:55:50|15073.3|15071.3|15071.1|15069.1|15073.4|15071.4|15070.7|15068.7|33
1628463360000|2021-08-08 22:56:00|15070.9|15068.9|15070.8|15068.8|15071.1|15069.1|15070.4|15068.4|23
1628463370000|2021-08-08 22:56:10|15070.7|15068.7|15070.7|15068.7|15070.8|15068.8|15070.4|15068.4|4
1628463380000|2021-08-08 22:56:20|15070.8|15068.8|15070.7|15068.7|15070.8|15068.8|15070.6|15068.6|2
1628463400000|2021-08-08 22:56:40|15070.8|15068.8|15070.9|15068.9|15071.1|15069.1|15070.8|15068.8|11
1628463410000|2021-08-08 22:56:50|15071.2|15069.2|15071.3|15069.3|15071.4|15069.4|15071.1|15069.1|3
1628463420000|2021-08-08 22:57:00|15071.2|15069.2|15063.4|15061.4|15071.6|15069.6|15063.4|15061.4|206
1628463430000|2021-08-08 22:57:10|15063.7|15061.7|15063.2|15061.2|15064.2|15062.2|15063.2|15061.2|23
1628463440000|2021-08-08 22:57:20|15062.7|15060.7|15062.4|15060.4|15062.7|15060.7|15061.1|15059.1|81
1628463450000|2021-08-08 22:57:30|15062.3|15060.3|15064.3|15062.3|15065.8|15063.8|15062.1|15060.1|50
1628463460000|2021-08-08 22:57:40|15064.4|15062.4|15064.8|15062.8|15066.8|15064.8|15064.4|15062.4|29
1628463470000|2021-08-08 22:57:50|15064.9|15062.9|15064.1|15062.1|15065.6|15063.6|15064.1|15062.1|11
1628463480000|2021-08-08 22:58:00|15064.2|15062.2|15063.6|15061.6|15065.1|15063.1|15063.6|15061.6|21
1628463490000|2021-08-08 22:58:10|15063.3|15061.3|15064.1|15062.1|15064.7|15062.7|15063.3|15061.3|16
1628463500000|2021-08-08 22:58:20|15063.8|15061.8|15064.4|15062.4|15064.9|15062.9|15063.2|15061.2|20
1628463510000|2021-08-08 22:58:30|15064.7|15062.7|15064.7|15062.7|15065.6|15063.6|15063.6|15061.6|12
1628463520000|2021-08-08 22:58:40|15064.8|15062.8|15063.3|15061.3|15065.1|15063.1|15063.3|15061.3|17
1628463530000|2021-08-08 22:58:50|15063.4|15061.4|15062.8|15060.8|15064.1|15062.1|15062.3|15060.3|44
1628463540000|2021-08-08 22:59:00|15062.9|15060.9|15062.7|15060.7|15063.4|15061.4|15062.7|15060.7|13
1628463550000|2021-08-08 22:59:10|15062.6|15060.6|15065.4|15063.4|15065.9|15063.9|15062.6|15060.6|37
1628463560000|2021-08-08 22:59:20|15065.6|15063.6|15065.7|15063.7|15065.8|15063.8|15065.3|15063.3|8
1628463570000|2021-08-08 22:59:30|15065.8|15063.8|15066.1|15064.1|15066.2|15064.2|15065.2|15063.2|8
1628463580000|2021-08-08 22:59:40|15066.3|15064.3|15065.2|15063.2|15066.3|15064.3|15065.2|15063.2|8
1628463590000|2021-08-08 22:59:50|15064.9|15062.9|15064.1|15062.1|15064.9|15062.9|15063.9|15061.9|23
1628463600000|2021-08-08 23:00:00|15064.3|15062.3|15063.2|15061.2|15064.9|15062.9|15062.3|15060.3|39
1628463610000|2021-08-08 23:00:10|15063.3|15061.3|15063.3|15061.3|15063.3|15061.3|15062.9|15060.9|3
1628463620000|2021-08-08 23:00:20|15063.2|15061.2|15062.8|15060.8|15063.3|15061.3|15062.8|15060.8|7
1628463630000|2021-08-08 23:00:30|15062.9|15060.9|15061.8|15059.8|15062.9|15060.9|15061.8|15059.8|11
1628463640000|2021-08-08 23:00:40|15061.9|15059.9|15060.6|15058.6|15061.9|15059.9|15059.1|15057.1|88
1628463650000|2021-08-08 23:00:50|15060.4|15058.4|15061.1|15059.1|15061.2|15059.2|15059.7|15057.7|33
1628463660000|2021-08-08 23:01:00|15060.9|15058.9|15060.9|15058.9|15061.1|15059.1|15060.6|15058.6|7
1628463670000|2021-08-08 23:01:10|15060.8|15058.8|15060.7|15058.7|15060.9|15058.9|15060.1|15058.1|9
1628463680000|2021-08-08 23:01:20|15060.8|15058.8|15063.1|15061.1|15063.1|15061.1|15060.7|15058.7|28
1628463690000|2021-08-08 23:01:30|15062.9|15060.9|15061.8|15059.8|15063.3|15061.3|15061.8|15059.8|16
1628463700000|2021-08-08 23:01:40|15062.1|15060.1|15062.3|15060.3|15062.7|15060.7|15062.1|15060.1|7
1628463710000|2021-08-08 23:01:50|15062.2|15060.2|15062.1|15060.1|15062.3|15060.3|15061.9|15059.9|3
1628463720000|2021-08-08 23:02:00|15061.9|15059.9|15060.7|15058.7|15061.9|15059.9|15060.6|15058.6|14
1628463730000|2021-08-08 23:02:10|15062.3|15060.3|15063.2|15061.2|15063.2|15061.2|15062.1|15060.1|20
1628463740000|2021-08-08 23:02:20|15063.6|15061.6|15063.1|15061.1|15063.8|15061.8|15062.7|15060.7|23
1628463750000|2021-08-08 23:02:30|15062.7|15060.7|15062.1|15060.1|15062.7|15060.7|15061.7|15059.7|13
1628463760000|2021-08-08 23:02:40|15061.9|15059.9|15060.4|15058.4|15062.6|15060.6|15060.4|15058.4|14
1628463770000|2021-08-08 23:02:50|15060.6|15058.6|15059.3|15057.3|15060.8|15058.8|15059.3|15057.3|35
1628463780000|2021-08-08 23:03:00|15059.4|15057.4|15058.8|15056.8|15059.6|15057.6|15058.3|15056.3|21
1628463790000|2021-08-08 23:03:10|15058.9|15056.9|15060.3|15058.3|15060.4|15058.4|15058.8|15056.8|12
1628463800000|2021-08-08 23:03:20|15060.4|15058.4|15060.6|15058.6|15060.7|15058.7|15059.8|15057.8|13
1628463810000|2021-08-08 23:03:30|15060.4|15058.4|15060.3|15058.3|15060.7|15058.7|15060.2|15058.2|2
1628463820000|2021-08-08 23:03:40|15060.1|15058.1|15057.9|15055.9|15060.1|15058.1|15057.9|15055.9|19
1628463830000|2021-08-08 23:03:50|15057.6|15055.6|15053.2|15051.2|15057.7|15055.7|15052.4|15050.4|149
1628463840000|2021-08-08 23:04:00|15053.1|15051.1|15048.8|15046.8|15053.6|15051.6|15048.7|15046.7|80
1628463850000|2021-08-08 23:04:10|15048.6|15046.6|15042.3|15040.3|15049.8|15047.8|15042.1|15040.1|217
1628463860000|2021-08-08 23:04:20|15044.4|15042.4|15040.8|15038.8|15044.4|15042.4|15037.1|15035.1|190
1628463870000|2021-08-08 23:04:30|15040.7|15038.7|15042.2|15040.2|15042.4|15040.4|15040.7|15038.7|42
1628463880000|2021-08-08 23:04:40|15042.3|15040.3|15041.9|15039.9|15044.8|15042.8|15040.8|15038.8|94
1628463890000|2021-08-08 23:04:50|15042.1|15040.1|15041.4|15039.4|15043.7|15041.7|15041.2|15039.2|41
1628463900000|2021-08-08 23:05:00|15041.3|15039.3|15042.4|15040.4|15043.4|15041.4|15041.3|15039.3|32
1628463910000|2021-08-08 23:05:10|15042.9|15040.9|15043.4|15041.4|15043.9|15041.9|15042.3|15040.3|24
1628463920000|2021-08-08 23:05:20|15043.6|15041.6|15045.9|15043.9|15046.1|15044.1|15043.6|15041.6|39
1628463930000|2021-08-08 23:05:30|15046.1|15044.1|15044.9|15042.9|15046.1|15044.1|15043.2|15041.2|28
1628463940000|2021-08-08 23:05:40|15045.1|15043.1|15044.8|15042.8|15045.6|15043.6|15044.7|15042.7|10
1628463950000|2021-08-08 23:05:50|15044.9|15042.9|15044.2|15042.2|15045.1|15043.1|15044.2|15042.2|2
1628463960000|2021-08-08 23:06:00|15044.3|15042.3|15043.7|15041.7|15045.6|15043.6|15043.3|15041.3|23
1628463970000|2021-08-08 23:06:10|15043.9|15041.9|15040.7|15038.7|15044.1|15042.1|15040.7|15038.7|31
1628463980000|2021-08-08 23:06:20|15040.8|15038.8|15031.2|15029.2|15040.9|15038.9|15031.2|15029.2|191
1628463990000|2021-08-08 23:06:30|15031.9|15029.9|15033.7|15031.7|15033.7|15031.7|15030.3|15028.3|90
1628464000000|2021-08-08 23:06:40|15033.9|15031.9|15031.9|15029.9|15034.7|15032.7|15031.9|15029.9|29
1628464010000|2021-08-08 23:06:50|15031.7|15029.7|15033.2|15031.2|15034.2|15032.2|15031.7|15029.7|32
1628464020000|2021-08-08 23:07:00|15033.3|15031.3|15034.3|15032.3|15034.3|15032.3|15032.7|15030.7|27
1628464030000|2021-08-08 23:07:10|15034.2|15032.2|15035.3|15033.3|15035.6|15033.6|15034.1|15032.1|29
1628464040000|2021-08-08 23:07:20|15035.2|15033.2|15035.6|15033.6|15035.8|15033.8|15034.6|15032.6|21
1628464050000|2021-08-08 23:07:30|15035.7|15033.7|15036.4|15034.4|15036.6|15034.6|15035.6|15033.6|8
1628464060000|2021-08-08 23:07:40|15036.3|15034.3|15038.6|15036.6|15038.6|15036.6|15035.3|15033.3|57
1628464070000|2021-08-08 23:07:50|15038.9|15036.9|15037.8|15035.8|15039.1|15037.1|15037.7|15035.7|21
1628464080000|2021-08-08 23:08:00|15037.9|15035.9|15038.3|15036.3|15038.4|15036.4|15035.9|15033.9|41
1628464090000|2021-08-08 23:08:10|15038.2|15036.2|15038.4|15036.4|15039.2|15037.2|15037.8|15035.8|12
1628464100000|2021-08-08 23:08:20|15038.1|15036.1|15037.8|15035.8|15038.4|15036.4|15036.6|15034.6|48
1628464110000|2021-08-08 23:08:30|15037.6|15035.6|15036.6|15034.6|15037.6|15035.6|15035.6|15033.6|37
1628464120000|2021-08-08 23:08:40|15036.7|15034.7|15037.3|15035.3|15037.8|15035.8|15036.7|15034.7|17
1628464130000|2021-08-08 23:08:50|15037.4|15035.4|15038.6|15036.6|15039.6|15037.6|15036.8|15034.8|38
1628464140000|2021-08-08 23:09:00|15038.7|15036.7|15038.2|15036.2|15039.8|15037.8|15037.3|15035.3|48
1628464150000|2021-08-08 23:09:10|15038.3|15036.3|15038.7|15036.7|15039.1|15037.1|15038.3|15036.3|7
1628464160000|2021-08-08 23:09:20|15038.3|15036.3|15038.2|15036.2|15038.4|15036.4|15037.9|15035.9|5
1628464170000|2021-08-08 23:09:30|15038.3|15036.3|15038.2|15036.2|15038.3|15036.3|15038.1|15036.1|3
1628464180000|2021-08-08 23:09:40|15038.3|15036.3|15038.8|15036.8|15038.8|15036.8|15038.2|15036.2|3
1628464190000|2021-08-08 23:09:50|15038.9|15036.9|15038.3|15036.3|15039.1|15037.1|15038.1|15036.1|5
1628464200000|2021-08-08 23:10:00|15038.4|15036.4|15037.8|15035.8|15038.6|15036.6|15037.8|15035.8|1
1628464210000|2021-08-08 23:10:10|15037.9|15035.9|15038.6|15036.6|15039.1|15037.1|15037.8|15035.8|23
1628464220000|2021-08-08 23:10:20|15038.7|15036.7|15038.7|15036.7|15038.7|15036.7|15037.9|15035.9|8
1628464230000|2021-08-08 23:10:30|15038.8|15036.8|15038.4|15036.4|15038.8|15036.8|15038.1|15036.1|7
1628464240000|2021-08-08 23:10:40|15038.3|15036.3|15037.7|15035.7|15038.3|15036.3|15037.6|15035.6|4
1628464250000|2021-08-08 23:10:50|15037.6|15035.6|15037.1|15035.1|15037.6|15035.6|15037.1|15035.1|4
1628464260000|2021-08-08 23:11:00|15037.2|15035.2|15036.4|15034.4|15037.4|15035.4|15036.1|15034.1|22
1628464270000|2021-08-08 23:11:10|15036.6|15034.6|15036.1|15034.1|15036.7|15034.7|15035.6|15033.6|19
1628464280000|2021-08-08 23:11:20|15036.4|15034.4|15037.1|15035.1|15037.1|15035.1|15036.4|15034.4|26
1628464290000|2021-08-08 23:11:30|15037.2|15035.2|15037.2|15035.2|15037.3|15035.3|15037.1|15035.1|3
1628464300000|2021-08-08 23:11:40|15037.6|15035.6|15038.1|15036.1|15038.1|15036.1|15037.4|15035.4|9
1628464310000|2021-08-08 23:11:50|15037.9|15035.9|15038.2|15036.2|15038.3|15036.3|15037.8|15035.8|3
1628464320000|2021-08-08 23:12:00|15038.3|15036.3|15037.8|15035.8|15038.3|15036.3|15037.8|15035.8|6
1628464330000|2021-08-08 23:12:10|15037.9|15035.9|15041.1|15039.1|15041.3|15039.3|15037.9|15035.9|54
1628464340000|2021-08-08 23:12:20|15041.2|15039.2|15041.4|15039.4|15041.8|15039.8|15040.6|15038.6|27
1628464350000|2021-08-08 23:12:30|15041.6|15039.6|15042.1|15040.1|15042.3|15040.3|15040.6|15038.6|49
1628464360000|2021-08-08 23:12:40|15041.7|15039.7|15041.1|15039.1|15042.1|15040.1|15040.9|15038.9|18
1628464370000|2021-08-08 23:12:50|15040.9|15038.9|15040.1|15038.1|15040.9|15038.9|15039.9|15037.9|15
1628464380000|2021-08-08 23:13:00|15040.2|15038.2|15041.2|15039.2|15041.2|15039.2|15039.9|15037.9|7
1628464390000|2021-08-08 23:13:10|15041.3|15039.3|15042.3|15040.3|15042.6|15040.6|15041.3|15039.3|30
1628464400000|2021-08-08 23:13:20|15042.4|15040.4|15042.6|15040.6|15042.6|15040.6|15042.3|15040.3|12
1628464410000|2021-08-08 23:13:30|15042.7|15040.7|15044.3|15042.3|15044.7|15042.7|15042.7|15040.7|64
1628464420000|2021-08-08 23:13:40|15044.6|15042.6|15045.3|15043.3|15046.1|15044.1|15044.3|15042.3|83
1628464430000|2021-08-08 23:13:50|15045.4|15043.4|15045.2|15043.2|15045.8|15043.8|15045.1|15043.1|6
1628464440000|2021-08-08 23:14:00|15044.6|15042.6|15046.1|15044.1|15046.1|15044.1|15044.6|15042.6|30
1628464450000|2021-08-08 23:14:10|15046.2|15044.2|15046.1|15044.1|15046.6|15044.6|15045.8|15043.8|24
1628464460000|2021-08-08 23:14:20|15046.2|15044.2|15045.3|15043.3|15046.2|15044.2|15045.3|15043.3|6
1628464470000|2021-08-08 23:14:30|15045.2|15043.2|15044.6|15042.6|15045.2|15043.2|15044.6|15042.6|9
1628464480000|2021-08-08 23:14:40|15045.1|15043.1|15044.7|15042.7|15045.2|15043.2|15044.7|15042.7|2
1628464490000|2021-08-08 23:14:50|15044.6|15042.6|15044.6|15042.6|15045.2|15043.2|15044.3|15042.3|12
1628464500000|2021-08-08 23:15:00|15044.4|15042.4|15043.9|15041.9|15044.8|15042.8|15043.3|15041.3|49
1628464510000|2021-08-08 23:15:10|15044.1|15042.1|15044.4|15042.4|15044.7|15042.7|15044.1|15042.1|12
1628464520000|2021-08-08 23:15:20|15044.6|15042.6|15042.8|15040.8|15044.8|15042.8|15041.9|15039.9|26
1628464530000|2021-08-08 23:15:30|15042.9|15040.9|15041.8|15039.8|15043.1|15041.1|15041.8|15039.8|25
1628464540000|2021-08-08 23:15:40|15041.7|15039.7|15040.2|15038.2|15041.8|15039.8|15039.3|15037.3|45
1628464550000|2021-08-08 23:15:50|15040.3|15038.3|15038.3|15036.3|15040.8|15038.8|15038.2|15036.2|25
1628464560000|2021-08-08 23:16:00|15038.9|15036.9|15041.3|15039.3|15041.3|15039.3|15038.8|15036.8|15
1628464570000|2021-08-08 23:16:10|15041.4|15039.4|15042.6|15040.6|15042.9|15040.9|15041.1|15039.1|19
1628464580000|2021-08-08 23:16:20|15042.4|15040.4|15040.7|15038.7|15042.4|15040.4|15040.1|15038.1|13
1628464590000|2021-08-08 23:16:30|15040.8|15038.8|15042.1|15040.1|15042.2|15040.2|15040.6|15038.6|51
1628464600000|2021-08-08 23:16:40|15042.2|15040.2|15040.9|15038.9|15042.7|15040.7|15040.6|15038.6|40
1628464610000|2021-08-08 23:16:50|15040.8|15038.8|15041.3|15039.3|15041.3|15039.3|15040.8|15038.8|3
1628464620000|2021-08-08 23:17:00|15041.4|15039.4|15041.1|15039.1|15041.9|15039.9|15040.9|15038.9|3
1628464630000|2021-08-08 23:17:10|15041.2|15039.2|15041.6|15039.6|15042.1|15040.1|15041.2|15039.2|16
1628464640000|2021-08-08 23:17:20|15041.8|15039.8|15039.7|15037.7|15041.8|15039.8|15039.6|15037.6|22
1628464650000|2021-08-08 23:17:30|15040.3|15038.3|15039.6|15037.6|15040.4|15038.4|15039.2|15037.2|11
1628464660000|2021-08-08 23:17:40|15039.7|15037.7|15039.1|15037.1|15040.1|15038.1|15039.1|15037.1|3
1628464670000|2021-08-08 23:17:50|15038.7|15036.7|15039.2|15037.2|15039.3|15037.3|15038.7|15036.7|10
1628464680000|2021-08-08 23:18:00|15039.3|15037.3|15039.7|15037.7|15040.1|15038.1|15039.2|15037.2|7
1628464690000|2021-08-08 23:18:10|15039.8|15037.8|15041.6|15039.6|15041.6|15039.6|15039.8|15037.8|6
1628464700000|2021-08-08 23:18:20|15041.4|15039.4|15041.3|15039.3|15041.6|15039.6|15040.6|15038.6|18
1628464710000|2021-08-08 23:18:30|15041.1|15039.1|15042.2|15040.2|15042.2|15040.2|15041.1|15039.1|9
1628464720000|2021-08-08 23:18:40|15042.1|15040.1|15042.3|15040.3|15042.7|15040.7|15041.8|15039.8|9
1628464730000|2021-08-08 23:18:50|15042.2|15040.2|15043.1|15041.1|15043.1|15041.1|15042.1|15040.1|9
1628464740000|2021-08-08 23:19:00|15042.9|15040.9|15041.6|15039.6|15042.9|15040.9|15040.8|15038.8|17
1628464750000|2021-08-08 23:19:10|15041.7|15039.7|15040.3|15038.3|15041.9|15039.9|15040.2|15038.2|11
1628464760000|2021-08-08 23:19:20|15040.4|15038.4|15040.1|15038.1|15040.6|15038.6|15039.3|15037.3|10
1628464770000|2021-08-08 23:19:30|15040.2|15038.2|15040.3|15038.3|15040.6|15038.6|15040.2|15038.2|7
1628464780000|2021-08-08 23:19:40|15040.2|15038.2|15039.8|15037.8|15040.2|15038.2|15039.6|15037.6|15
1628464790000|2021-08-08 23:19:50|15039.9|15037.9|15039.6|15037.6|15040.1|15038.1|15039.2|15037.2|19
1628464800000|2021-08-08 23:20:00|15039.7|15037.7|15040.3|15038.3|15040.8|15038.8|15039.6|15037.6|9
1628464810000|2021-08-08 23:20:10|15040.4|15038.4|15040.1|15038.1|15040.8|15038.8|15039.9|15037.9|1
1628464820000|2021-08-08 23:20:20|15039.9|15037.9|15040.2|15038.2|15040.3|15038.3|15039.7|15037.7|5
1628464830000|2021-08-08 23:20:30|15040.3|15038.3|15040.7|15038.7|15041.2|15039.2|15040.2|15038.2|13
1628464840000|2021-08-08 23:20:40|15040.8|15038.8|15040.3|15038.3|15041.1|15039.1|15040.3|15038.3|3
1628464850000|2021-08-08 23:20:50|15040.4|15038.4|15039.3|15037.3|15040.6|15038.6|15039.3|15037.3|21
1628464860000|2021-08-08 23:21:00|15039.4|15037.4|15039.2|15037.2|15039.6|15037.6|15039.1|15037.1|14
1628464870000|2021-08-08 23:21:10|15039.3|15037.3|15040.6|15038.6|15040.6|15038.6|15039.3|15037.3|14
1628464880000|2021-08-08 23:21:20|15040.3|15038.3|15040.2|15038.2|15040.6|15038.6|15040.2|15038.2|10
1628464890000|2021-08-08 23:21:30|15039.4|15037.4|15038.8|15036.8|15039.7|15037.7|15038.4|15036.4|21
1628464900000|2021-08-08 23:21:40|15038.7|15036.7|15038.8|15036.8|15038.8|15036.8|15038.6|15036.6|7
1628464910000|2021-08-08 23:21:50|15038.6|15036.6|15039.8|15037.8|15039.8|15037.8|15038.6|15036.6|16
1628464920000|2021-08-08 23:22:00|15039.9|15037.9|15040.1|15038.1|15040.1|15038.1|15039.8|15037.8|2
1628464930000|2021-08-08 23:22:10|15040.2|15038.2|15039.4|15037.4|15040.2|15038.2|15039.3|15037.3|6
1628464940000|2021-08-08 23:22:20|15039.3|15037.3|15039.4|15037.4|15039.6|15037.6|15039.1|15037.1|11
1628464950000|2021-08-08 23:22:30|15039.6|15037.6|15040.2|15038.2|15040.6|15038.6|15039.6|15037.6|27
1628464960000|2021-08-08 23:22:40|15040.3|15038.3|15040.8|15038.8|15041.1|15039.1|15040.3|15038.3|11
1628464970000|2021-08-08 23:22:50|15040.7|15038.7|15039.6|15037.6|15040.7|15038.7|15039.3|15037.3|5
1628464980000|2021-08-08 23:23:00|15039.7|15037.7|15040.1|15038.1|15040.7|15038.7|15039.7|15037.7|10
1628464990000|2021-08-08 23:23:10|15039.9|15037.9|15039.8|15037.8|15040.1|15038.1|15038.9|15036.9|15
1628465000000|2021-08-08 23:23:20|15039.9|15037.9|15039.8|15037.8|15040.3|15038.3|15039.6|15037.6|14
1628465010000|2021-08-08 23:23:30|15039.9|15037.9|15039.9|15037.9|15040.4|15038.4|15039.7|15037.7|4
1628465020000|2021-08-08 23:23:40|15039.8|15037.8|15039.8|15037.8|15040.1|15038.1|15039.4|15037.4|3
1628465030000|2021-08-08 23:23:50|15039.9|15037.9|15040.1|15038.1|15040.1|15038.1|15039.8|15037.8|3
1628465040000|2021-08-08 23:24:00|15040.2|15038.2|15040.1|15038.1|15040.4|15038.4|15039.8|15037.8|10
1628465050000|2021-08-08 23:24:10|15039.8|15037.8|15041.6|15039.6|15041.8|15039.8|15039.8|15037.8|23
1628465060000|2021-08-08 23:24:20|15041.7|15039.7|15041.6|15039.6|15042.2|15040.2|15041.6|15039.6|13
1628465070000|2021-08-08 23:24:30|15041.7|15039.7|15042.8|15040.8|15042.8|15040.8|15041.1|15039.1|14
1628465080000|2021-08-08 23:24:40|15042.7|15040.7|15043.2|15041.2|15043.2|15041.2|15042.3|15040.3|29
1628465090000|2021-08-08 23:24:50|15043.1|15041.1|15042.9|15040.9|15043.3|15041.3|15042.6|15040.6|18
1628465100000|2021-08-08 23:25:00|15042.8|15040.8|15043.1|15041.1|15043.2|15041.2|15042.7|15040.7|10
1628465110000|2021-08-08 23:25:10|15043.2|15041.2|15043.7|15041.7|15044.1|15042.1|15043.2|15041.2|47
1628465120000|2021-08-08 23:25:20|15043.8|15041.8|15043.7|15041.7|15043.8|15041.8|15043.4|15041.4|9
1628465130000|2021-08-08 23:25:30|15043.6|15041.6|15042.4|15040.4|15043.8|15041.8|15042.4|15040.4|8
1628465140000|2021-08-08 23:25:40|15042.3|15040.3|15042.1|15040.1|15042.4|15040.4|15042.1|15040.1|8
1628465150000|2021-08-08 23:25:50|15041.9|15039.9|15039.6|15037.6|15041.9|15039.9|15039.4|15037.4|39
1628465160000|2021-08-08 23:26:00|15039.4|15037.4|15037.9|15035.9|15039.4|15037.4|15037.8|15035.8|36
1628465170000|2021-08-08 23:26:10|15037.8|15035.8|15037.6|15035.6|15037.8|15035.8|15037.1|15035.1|20
1628465180000|2021-08-08 23:26:20|15037.4|15035.4|15037.6|15035.6|15037.7|15035.7|15037.2|15035.2|14
1628465190000|2021-08-08 23:26:30|15037.3|15035.3|15037.4|15035.4|15037.8|15035.8|15037.3|15035.3|15
1628465200000|2021-08-08 23:26:40|15037.3|15035.3|15038.2|15036.2|15038.4|15036.4|15037.3|15035.3|13
1628465210000|2021-08-08 23:26:50|15038.1|15036.1|15038.8|15036.8|15038.9|15036.9|15038.1|15036.1|8
1628465220000|2021-08-08 23:27:00|15038.9|15036.9|15038.8|15036.8|15039.2|15037.2|15038.4|15036.4|15
1628465230000|2021-08-08 23:27:10|15038.7|15036.7|15039.1|15037.1|15039.1|15037.1|15038.7|15036.7|6
1628465240000|2021-08-08 23:27:20|15039.2|15037.2|15038.6|15036.6|15039.2|15037.2|15038.4|15036.4|8
1628465250000|2021-08-08 23:27:30|15038.4|15036.4|15038.1|15036.1|15038.4|15036.4|15037.8|15035.8|10
1628465260000|2021-08-08 23:27:40|15037.9|15035.9|15037.4|15035.4|15038.1|15036.1|15037.4|15035.4|24
1628465270000|2021-08-08 23:27:50|15037.3|15035.3|15036.4|15034.4|15037.4|15035.4|15036.4|15034.4|22
1628465280000|2021-08-08 23:28:00|15036.3|15034.3|15036.3|15034.3|15037.1|15035.1|15036.3|15034.3|7
1628465290000|2021-08-08 23:28:10|15036.1|15034.1|15036.1|15034.1|15036.4|15034.4|15035.2|15033.2|39
1628465300000|2021-08-08 23:28:20|15036.2|15034.2|15036.2|15034.2|15036.3|15034.3|15036.1|15034.1|8
1628465310000|2021-08-08 23:28:30|15036.3|15034.3|15039.2|15037.2|15039.6|15037.6|15036.3|15034.3|51
1628465320000|2021-08-08 23:28:40|15039.3|15037.3|15040.8|15038.8|15042.1|15040.1|15039.3|15037.3|44
1628465330000|2021-08-08 23:28:50|15040.9|15038.9|15040.7|15038.7|15041.2|15039.2|15040.6|15038.6|11
1628465340000|2021-08-08 23:29:00|15040.6|15038.6|15040.7|15038.7|15040.7|15038.7|15040.1|15038.1|18
1628465350000|2021-08-08 23:29:10|15040.4|15038.4|15042.1|15040.1|15042.1|15040.1|15040.4|15038.4|15
1628465360000|2021-08-08 23:29:20|15041.9|15039.9|15041.6|15039.6|15042.3|15040.3|15041.6|15039.6|19
1628465370000|2021-08-08 23:29:30|15041.2|15039.2|15041.6|15039.6|15041.6|15039.6|15040.8|15038.8|14
1628465380000|2021-08-08 23:29:40|15041.7|15039.7|15042.2|15040.2|15042.4|15040.4|15041.7|15039.7|7
1628465390000|2021-08-08 23:29:50|15042.1|15040.1|15042.2|15040.2|15042.4|15040.4|15041.9|15039.9|9
1628465400000|2021-08-08 23:30:00|15042.1|15040.1|15040.3|15038.3|15042.1|15040.1|15038.7|15036.7|71
1628465410000|2021-08-08 23:30:10|15040.2|15038.2|15041.2|15039.2|15041.3|15039.3|15040.2|15038.2|12
1628465420000|2021-08-08 23:30:20|15041.3|15039.3|15041.1|15039.1|15041.9|15039.9|15040.7|15038.7|13
1628465430000|2021-08-08 23:30:30|15041.2|15039.2|15040.2|15038.2|15041.2|15039.2|15040.2|15038.2|17
1628465440000|2021-08-08 23:30:40|15040.1|15038.1|15039.8|15037.8|15040.1|15038.1|15039.4|15037.4|3
1628465450000|2021-08-08 23:30:50|15039.9|15037.9|15039.3|15037.3|15040.1|15038.1|15039.1|15037.1|5
1628465460000|2021-08-08 23:31:00|15039.4|15037.4|15040.1|15038.1|15040.1|15038.1|15038.6|15036.6|10
1628465470000|2021-08-08 23:31:10|15039.9|15037.9|15039.3|15037.3|15039.9|15037.9|15038.6|15036.6|19
1628465480000|2021-08-08 23:31:20|15039.2|15037.2|15038.6|15036.6|15039.3|15037.3|15038.4|15036.4|7
1628465490000|2021-08-08 23:31:30|15038.7|15036.7|15039.1|15037.1|15039.1|15037.1|15038.7|15036.7|3
1628465500000|2021-08-08 23:31:40|15039.3|15037.3|15040.7|15038.7|15040.8|15038.8|15039.1|15037.1|25
1628465510000|2021-08-08 23:31:50|15040.8|15038.8|15041.1|15039.1|15041.6|15039.6|15040.7|15038.7|15
1628465520000|2021-08-08 23:32:00|15040.8|15038.8|15039.6|15037.6|15040.9|15038.9|15039.6|15037.6|11
1628465530000|2021-08-08 23:32:10|15039.7|15037.7|15040.2|15038.2|15040.4|15038.4|15039.7|15037.7|3
1628465540000|2021-08-08 23:32:20|15040.6|15038.6|15039.7|15037.7|15040.6|15038.6|15039.7|15037.7|14
1628465550000|2021-08-08 23:32:30|15040.2|15038.2|15040.7|15038.7|15040.7|15038.7|15040.2|15038.2|11
1628465560000|2021-08-08 23:32:40|15040.6|15038.6|15039.2|15037.2|15040.9|15038.9|15039.2|15037.2|26
1628465570000|2021-08-08 23:32:50|15039.1|15037.1|15039.1|15037.1|15039.4|15037.4|15039.1|15037.1|10
1628465580000|2021-08-08 23:33:00|15038.9|15036.9|15038.9|15036.9|15039.6|15037.6|15038.9|15036.9|13
1628465590000|2021-08-08 23:33:10|15039.1|15037.1|15038.8|15036.8|15039.1|15037.1|15038.8|15036.8|2
1628465600000|2021-08-08 23:33:20|15038.7|15036.7|15038.4|15036.4|15038.8|15036.8|15038.4|15036.4|3
1628465610000|2021-08-08 23:33:30|15038.3|15036.3|15038.3|15036.3|15038.4|15036.4|15038.2|15036.2|14
1628465620000|2021-08-08 23:33:40|15038.1|15036.1|15036.8|15034.8|15038.3|15036.3|15036.8|15034.8|21
1628465630000|2021-08-08 23:33:50|15036.9|15034.9|15037.3|15035.3|15037.3|15035.3|15036.6|15034.6|16
1628465640000|2021-08-08 23:34:00|15037.7|15035.7|15035.7|15033.7|15038.1|15036.1|15035.7|15033.7|67
1628465650000|2021-08-08 23:34:10|15035.8|15033.8|15033.8|15031.8|15035.9|15033.9|15033.8|15031.8|61
1628465660000|2021-08-08 23:34:20|15033.7|15031.7|15033.9|15031.9|15035.2|15033.2|15033.6|15031.6|60
1628465670000|2021-08-08 23:34:30|15033.8|15031.8|15033.1|15031.1|15033.9|15031.9|15033.1|15031.1|27
1628465680000|2021-08-08 23:34:40|15033.2|15031.2|15033.2|15031.2|15033.6|15031.6|15032.8|15030.8|19
1628465690000|2021-08-08 23:34:50|15033.3|15031.3|15033.6|15031.6|15033.7|15031.7|15032.9|15030.9|13
1628465700000|2021-08-08 23:35:00|15033.8|15031.8|15033.9|15031.9|15033.9|15031.9|15033.1|15031.1|11
1628465710000|2021-08-08 23:35:10|15033.8|15031.8|15033.8|15031.8|15034.1|15032.1|15033.6|15031.6|6
1628465720000|2021-08-08 23:35:20|15033.7|15031.7|15032.9|15030.9|15033.8|15031.8|15032.9|15030.9|13
1628465730000|2021-08-08 23:35:30|15032.8|15030.8|15031.8|15029.8|15032.8|15030.8|15027.9|15025.9|140
1628465740000|2021-08-08 23:35:40|15031.3|15029.3|15032.1|15030.1|15033.3|15031.3|15031.2|15029.2|36
1628465750000|2021-08-08 23:35:50|15032.2|15030.2|15031.3|15029.3|15032.3|15030.3|15030.9|15028.9|19
1628465760000|2021-08-08 23:36:00|15031.6|15029.6|15026.1|15024.1|15032.1|15030.1|15025.8|15023.8|104
1628465770000|2021-08-08 23:36:10|15025.9|15023.9|15024.3|15022.3|15027.6|15025.6|15023.9|15021.9|80
1628465780000|2021-08-08 23:36:20|15024.2|15022.2|15014.4|15012.4|15024.2|15022.2|15013.3|15011.3|349
1628465790000|2021-08-08 23:36:30|15014.3|15012.3|15020.9|15018.9|15021.2|15019.2|15013.1|15011.1|160
1628465800000|2021-08-08 23:36:40|15021.1|15019.1|15021.9|15019.9|15022.2|15020.2|15018.9|15016.9|89
1628465810000|2021-08-08 23:36:50|15021.8|15019.8|15022.4|15020.4|15022.7|15020.7|15020.6|15018.6|24
1628465820000|2021-08-08 23:37:00|15022.1|15020.1|15022.7|15020.7|15024.1|15022.1|15019.9|15017.9|51
1628465830000|2021-08-08 23:37:10|15022.8|15020.8|15023.9|15021.9|15023.9|15021.9|15021.6|15019.6|18
1628465840000|2021-08-08 23:37:20|15023.8|15021.8|15021.6|15019.6|15023.8|15021.8|15020.1|15018.1|78
1628465850000|2021-08-08 23:37:30|15021.4|15019.4|15021.6|15019.6|15022.1|15020.1|15018.3|15016.3|80
1628465860000|2021-08-08 23:37:40|15021.3|15019.3|15021.3|15019.3|15021.6|15019.6|15020.3|15018.3|14
1628465870000|2021-08-08 23:37:50|15021.2|15019.2|15023.2|15021.2|15023.2|15021.2|15021.2|15019.2|50
1628465880000|2021-08-08 23:38:00|15023.3|15021.3|15023.4|15021.4|15023.6|15021.6|15022.6|15020.6|19
1628465890000|2021-08-08 23:38:10|15023.2|15021.2|15023.6|15021.6|15023.6|15021.6|15022.7|15020.7|6
1628465900000|2021-08-08 23:38:20|15023.7|15021.7|15026.2|15024.2|15026.2|15024.2|15023.6|15021.6|36
1628465910000|2021-08-08 23:38:30|15025.6|15023.6|15023.1|15021.1|15025.6|15023.6|15023.1|15021.1|33
1628465920000|2021-08-08 23:38:40|15022.9|15020.9|15023.7|15021.7|15023.7|15021.7|15022.6|15020.6|17
1628465930000|2021-08-08 23:38:50|15023.9|15021.9|15022.4|15020.4|15023.9|15021.9|15022.3|15020.3|17
1628465940000|2021-08-08 23:39:00|15022.6|15020.6|15022.7|15020.7|15024.9|15022.9|15022.6|15020.6|27
1628465950000|2021-08-08 23:39:10|15022.6|15020.6|15022.6|15020.6|15022.7|15020.7|15018.8|15016.8|85
1628465960000|2021-08-08 23:39:20|15021.9|15019.9|15019.6|15017.6|15022.3|15020.3|15018.2|15016.2|80
1628465970000|2021-08-08 23:39:30|15020.1|15018.1|15020.8|15018.8|15021.4|15019.4|15019.2|15017.2|18
1628465980000|2021-08-08 23:39:40|15021.1|15019.1|15021.8|15019.8|15021.8|15019.8|15020.3|15018.3|12
1628465990000|2021-08-08 23:39:50|15021.9|15019.9|15021.8|15019.8|15021.9|15019.9|15021.6|15019.6|5
1628466000000|2021-08-08 23:40:00|15021.7|15019.7|15022.8|15020.8|15022.8|15020.8|15020.7|15018.7|54
1628466010000|2021-08-08 23:40:10|15022.7|15020.7|15024.1|15022.1|15024.1|15022.1|15022.6|15020.6|17
1628466020000|2021-08-08 23:40:20|15024.2|15022.2|15026.1|15024.1|15026.3|15024.3|15023.4|15021.4|44
1628466030000|2021-08-08 23:40:30|15025.6|15023.6|15026.4|15024.4|15026.7|15024.7|15025.6|15023.6|27
1628466040000|2021-08-08 23:40:40|15026.6|15024.6|15026.8|15024.8|15027.2|15025.2|15026.3|15024.3|26
1628466050000|2021-08-08 23:40:50|15026.7|15024.7|15025.6|15023.6|15026.9|15024.9|15025.3|15023.3|9
1628466060000|2021-08-08 23:41:00|15025.9|15023.9|15025.1|15023.1|15026.4|15024.4|15024.3|15022.3|18
1628466070000|2021-08-08 23:41:10|15025.2|15023.2|15024.1|15022.1|15025.3|15023.3|15024.1|15022.1|2
1628466080000|2021-08-08 23:41:20|15023.9|15021.9|15023.6|15021.6|15023.9|15021.9|15023.4|15021.4|10
1628466090000|2021-08-08 23:41:30|15023.8|15021.8|15020.8|15018.8|15023.8|15021.8|15020.7|15018.7|28
1628466100000|2021-08-08 23:41:40|15020.6|15018.6|15018.9|15016.9|15021.3|15019.3|15018.7|15016.7|63
1628466110000|2021-08-08 23:41:50|15018.8|15016.8|15019.4|15017.4|15019.4|15017.4|15018.6|15016.6|13
1628466120000|2021-08-08 23:42:00|15019.3|15017.3|15020.6|15018.6|15020.7|15018.7|15018.7|15016.7|28
1628466130000|2021-08-08 23:42:10|15020.3|15018.3|15021.6|15019.6|15021.8|15019.8|15020.3|15018.3|35
1628466140000|2021-08-08 23:42:20|15021.7|15019.7|15022.9|15020.9|15023.1|15021.1|15021.7|15019.7|6
1628466150000|2021-08-08 23:42:30|15023.1|15021.1|15026.1|15024.1|15026.3|15024.3|15023.1|15021.1|42
1628466160000|2021-08-08 23:42:40|15026.2|15024.2|15026.3|15024.3|15026.8|15024.8|15025.6|15023.6|36
1628466170000|2021-08-08 23:42:50|15026.4|15024.4|15026.2|15024.2|15026.6|15024.6|15025.9|15023.9|10
1628466180000|2021-08-08 23:43:00|15026.1|15024.1|15025.3|15023.3|15026.1|15024.1|15025.1|15023.1|5
1628466190000|2021-08-08 23:43:10|15025.2|15023.2|15025.1|15023.1|15025.2|15023.2|15024.8|15022.8|1
1628466200000|2021-08-08 23:43:20|15025.2|15023.2|15025.6|15023.6|15025.9|15023.9|15025.2|15023.2|10
1628466210000|2021-08-08 23:43:30|15025.4|15023.4|15025.4|15023.4|15025.6|15023.6|15025.3|15023.3|7
1628466220000|2021-08-08 23:43:40|15025.3|15023.3|15025.4|15023.4|15025.7|15023.7|15025.3|15023.3|5
1628466230000|2021-08-08 23:43:50|15025.3|15023.3|15025.3|15023.3|15025.8|15023.8|15025.1|15023.1|4
1628466240000|2021-08-08 23:44:00|15025.1|15023.1|15025.8|15023.8|15025.8|15023.8|15024.6|15022.6|16
1628466250000|2021-08-08 23:44:10|15025.7|15023.7|15025.6|15023.6|15025.9|15023.9|15025.6|15023.6|0
1628466260000|2021-08-08 23:44:20|15025.7|15023.7|15026.8|15024.8|15027.1|15025.1|15025.6|15023.6|24
1628466270000|2021-08-08 23:44:30|15026.9|15024.9|15027.6|15025.6|15027.6|15025.6|15026.6|15024.6|48
1628466280000|2021-08-08 23:44:40|15027.8|15025.8|15027.9|15025.9|15029.1|15027.1|15027.8|15025.8|31
1628466290000|2021-08-08 23:44:50|15027.4|15025.4|15027.2|15025.2|15028.2|15026.2|15027.2|15025.2|19
1628466300000|2021-08-08 23:45:00|15027.1|15025.1|15027.1|15025.1|15027.2|15025.2|15026.4|15024.4|7
1628466310000|2021-08-08 23:45:10|15027.2|15025.2|15026.8|15024.8|15027.6|15025.6|15026.7|15024.7|2
1628466320000|2021-08-08 23:45:20|15027.1|15025.1|15029.4|15027.4|15029.4|15027.4|15027.1|15025.1|33
1628466330000|2021-08-08 23:45:30|15029.3|15027.3|15030.1|15028.1|15030.3|15028.3|15029.1|15027.1|30
1628466340000|2021-08-08 23:45:40|15029.9|15027.9|15030.2|15028.2|15030.2|15028.2|15029.1|15027.1|24
1628466350000|2021-08-08 23:45:50|15030.3|15028.3|15028.9|15026.9|15030.4|15028.4|15028.9|15026.9|7
1628466360000|2021-08-08 23:46:00|15028.8|15026.8|15028.4|15026.4|15028.9|15026.9|15027.2|15025.2|45
1628466370000|2021-08-08 23:46:10|15028.6|15026.6|15029.9|15027.9|15030.2|15028.2|15028.6|15026.6|6
1628466380000|2021-08-08 23:46:20|15030.1|15028.1|15029.9|15027.9|15030.3|15028.3|15029.8|15027.8|10
1628466390000|2021-08-08 23:46:30|15030.1|15028.1|15030.1|15028.1|15030.3|15028.3|15029.6|15027.6|28
1628466400000|2021-08-08 23:46:40|15029.9|15027.9|15028.6|15026.6|15029.9|15027.9|15028.3|15026.3|10
1628466410000|2021-08-08 23:46:50|15028.7|15026.7|15029.8|15027.8|15030.1|15028.1|15028.7|15026.7|14
1628466420000|2021-08-08 23:47:00|15029.9|15027.9|15029.4|15027.4|15029.9|15027.9|15028.9|15026.9|44
1628466430000|2021-08-08 23:47:10|15029.3|15027.3|15029.9|15027.9|15029.9|15027.9|15029.1|15027.1|7
1628466440000|2021-08-08 23:47:20|15030.1|15028.1|15030.3|15028.3|15030.4|15028.4|15029.9|15027.9|12
1628466450000|2021-08-08 23:47:30|15030.6|15028.6|15030.4|15028.4|15031.3|15029.3|15030.3|15028.3|15
1628466460000|2021-08-08 23:47:40|15030.6|15028.6|15031.7|15029.7|15031.7|15029.7|15030.4|15028.4|39
1628466470000|2021-08-08 23:47:50|15031.6|15029.6|15029.2|15027.2|15031.7|15029.7|15029.1|15027.1|68
1628466480000|2021-08-08 23:48:00|15029.4|15027.4|15029.6|15027.6|15029.6|15027.6|15029.3|15027.3|4
1628466490000|2021-08-08 23:48:10|15029.4|15027.4|15029.6|15027.6|15029.6|15027.6|15029.4|15027.4|4
1628466500000|2021-08-08 23:48:20|15029.7|15027.7|15030.3|15028.3|15030.4|15028.4|15029.7|15027.7|14
1628466510000|2021-08-08 23:48:30|15030.1|15028.1|15029.4|15027.4|15030.3|15028.3|15029.4|15027.4|25
1628466520000|2021-08-08 23:48:40|15029.6|15027.6|15028.8|15026.8|15029.8|15027.8|15028.7|15026.7|17
1628466530000|2021-08-08 23:48:50|15028.9|15026.9|15029.9|15027.9|15029.9|15027.9|15028.9|15026.9|5
1628466540000|2021-08-08 23:49:00|15030.1|15028.1|15030.3|15028.3|15030.8|15028.8|15030.1|15028.1|8
1628466550000|2021-08-08 23:49:10|15030.4|15028.4|15030.4|15028.4|15030.6|15028.6|15030.2|15028.2|5
1628466560000|2021-08-08 23:49:20|15030.6|15028.6|15032.8|15030.8|15033.2|15031.2|15030.6|15028.6|70
1628466570000|2021-08-08 23:49:30|15032.4|15030.4|15031.3|15029.3|15032.8|15030.8|15031.3|15029.3|16
1628466580000|2021-08-08 23:49:40|15031.2|15029.2|15031.1|15029.1|15031.2|15029.2|15030.4|15028.4|12
1628466590000|2021-08-08 23:49:50|15031.2|15029.2|15031.7|15029.7|15031.8|15029.8|15031.2|15029.2|23
1628466600000|2021-08-08 23:50:00|15031.6|15029.6|15030.9|15028.9|15031.6|15029.6|15030.4|15028.4|16
1628466610000|2021-08-08 23:50:10|15030.8|15028.8|15030.4|15028.4|15030.9|15028.9|15030.4|15028.4|7
1628466620000|2021-08-08 23:50:20|15030.6|15028.6|15030.9|15028.9|15030.9|15028.9|15030.6|15028.6|5
1628466630000|2021-08-08 23:50:30|15031.1|15029.1|15031.3|15029.3|15031.3|15029.3|15030.8|15028.8|6
1628466640000|2021-08-08 23:50:40|15031.2|15029.2|15031.4|15029.4|15031.4|15029.4|15031.2|15029.2|3
1628466650000|2021-08-08 23:50:50|15031.3|15029.3|15031.7|15029.7|15031.7|15029.7|15031.3|15029.3|2
1628466660000|2021-08-08 23:51:00|15031.6|15029.6|15033.1|15031.1|15033.4|15031.4|15031.6|15029.6|24
1628466670000|2021-08-08 23:51:10|15033.2|15031.2|15032.6|15030.6|15033.3|15031.3|15032.1|15030.1|7
1628466680000|2021-08-08 23:51:20|15032.7|15030.7|15032.3|15030.3|15032.7|15030.7|15031.8|15029.8|7
1628466690000|2021-08-08 23:51:30|15032.1|15030.1|15032.1|15030.1|15032.3|15030.3|15031.4|15029.4|8
1628466700000|2021-08-08 23:51:40|15031.9|15029.9|15030.7|15028.7|15032.2|15030.2|15030.7|15028.7|16
1628466710000|2021-08-08 23:51:50|15030.3|15028.3|15030.4|15028.4|15030.6|15028.6|15030.1|15028.1|13
1628466720000|2021-08-08 23:52:00|15030.6|15028.6|15030.9|15028.9|15030.9|15028.9|15030.3|15028.3|9
1628466730000|2021-08-08 23:52:10|15030.8|15028.8|15031.1|15029.1|15031.1|15029.1|15030.6|15028.6|6
1628466740000|2021-08-08 23:52:20|15030.9|15028.9|15030.7|15028.7|15031.2|15029.2|15030.7|15028.7|8
1628466750000|2021-08-08 23:52:30|15030.6|15028.6|15029.2|15027.2|15030.6|15028.6|15029.1|15027.1|18
1628466760000|2021-08-08 23:52:40|15029.1|15027.1|15029.3|15027.3|15029.7|15027.7|15029.1|15027.1|15
1628466770000|2021-08-08 23:52:50|15029.1|15027.1|15029.6|15027.6|15030.1|15028.1|15029.1|15027.1|10
1628466780000|2021-08-08 23:53:00|15029.7|15027.7|15030.8|15028.8|15030.9|15028.9|15029.6|15027.6|19
1628466790000|2021-08-08 23:53:10|15031.1|15029.1|15031.3|15029.3|15031.4|15029.4|15031.1|15029.1|13
1628466800000|2021-08-08 23:53:20|15031.2|15029.2|15030.2|15028.2|15031.2|15029.2|15030.2|15028.2|12
1628466810000|2021-08-08 23:53:30|15029.9|15027.9|15029.3|15027.3|15030.1|15028.1|15029.3|15027.3|4
1628466820000|2021-08-08 23:53:40|15029.2|15027.2|15030.1|15028.1|15030.1|15028.1|15029.1|15027.1|14
1628466830000|2021-08-08 23:53:50|15030.2|15028.2|15030.6|15028.6|15030.8|15028.8|15030.2|15028.2|0
1628466840000|2021-08-08 23:54:00|15030.7|15028.7|15031.9|15029.9|15032.4|15030.4|15030.7|15028.7|15
1628466850000|2021-08-08 23:54:10|15032.1|15030.1|15032.2|15030.2|15032.6|15030.6|15032.1|15030.1|13
1628466860000|2021-08-08 23:54:20|15032.3|15030.3|15031.3|15029.3|15032.3|15030.3|15031.3|15029.3|5
1628466870000|2021-08-08 23:54:30|15031.2|15029.2|15030.4|15028.4|15031.2|15029.2|15030.3|15028.3|11
1628466880000|2021-08-08 23:54:40|15030.3|15028.3|15030.8|15028.8|15030.9|15028.9|15030.3|15028.3|3
1628466890000|2021-08-08 23:54:50|15030.7|15028.7|15031.3|15029.3|15031.3|15029.3|15030.6|15028.6|2
1628466900000|2021-08-08 23:55:00|15031.4|15029.4|15031.9|15029.9|15032.1|15030.1|15031.4|15029.4|11
1628466910000|2021-08-08 23:55:10|15032.1|15030.1|15031.4|15029.4|15032.2|15030.2|15031.1|15029.1|7
1628466920000|2021-08-08 23:55:20|15031.3|15029.3|15031.8|15029.8|15032.1|15030.1|15031.2|15029.2|4
1628466930000|2021-08-08 23:55:30|15031.9|15029.9|15032.7|15030.7|15032.7|15030.7|15031.9|15029.9|5
1628466940000|2021-08-08 23:55:40|15032.8|15030.8|15031.9|15029.9|15033.2|15031.2|15031.9|15029.9|8
1628466950000|2021-08-08 23:55:50|15031.8|15029.8|15032.3|15030.3|15032.4|15030.4|15031.3|15029.3|10
1628466960000|2021-08-08 23:56:00|15032.2|15030.2|15032.3|15030.3|15032.4|15030.4|15032.2|15030.2|0
1628466970000|2021-08-08 23:56:10|15032.7|15030.7|15033.2|15031.2|15033.2|15031.2|15032.7|15030.7|14
1628466980000|2021-08-08 23:56:20|15033.3|15031.3|15033.1|15031.1|15033.3|15031.3|15032.8|15030.8|12
1628466990000|2021-08-08 23:56:30|15032.8|15030.8|15032.9|15030.9|15032.9|15030.9|15032.6|15030.6|3
1628467000000|2021-08-08 23:56:40|15032.8|15030.8|15031.7|15029.7|15032.8|15030.8|15031.6|15029.6|5
1628467010000|2021-08-08 23:56:50|15031.8|15029.8|15031.7|15029.7|15032.1|15030.1|15031.7|15029.7|2
1628467020000|2021-08-08 23:57:00|15031.8|15029.8|15031.7|15029.7|15032.2|15030.2|15031.4|15029.4|7
1628467030000|2021-08-08 23:57:10|15031.8|15029.8|15031.7|15029.7|15031.8|15029.8|15031.7|15029.7|2
1628467040000|2021-08-08 23:57:20|15031.8|15029.8|15031.7|15029.7|15031.8|15029.8|15031.7|15029.7|1
1628467050000|2021-08-08 23:57:30|15031.8|15029.8|15030.9|15028.9|15031.8|15029.8|15030.9|15028.9|4
1628467060000|2021-08-08 23:57:40|15031.4|15029.4|15030.9|15028.9|15031.6|15029.6|15030.9|15028.9|10
1628467070000|2021-08-08 23:57:50|15030.8|15028.8|15031.7|15029.7|15031.7|15029.7|15030.6|15028.6|16
1628467080000|2021-08-08 23:58:00|15031.8|15029.8|15030.9|15028.9|15031.9|15029.9|15030.8|15028.8|9
1628467090000|2021-08-08 23:58:10|15031.1|15029.1|15030.8|15028.8|15031.3|15029.3|15030.8|15028.8|1
1628467100000|2021-08-08 23:58:20|15030.7|15028.7|15030.8|15028.8|15031.1|15029.1|15030.6|15028.6|8
1628467110000|2021-08-08 23:58:30|15030.7|15028.7|15030.9|15028.9|15030.9|15028.9|15030.4|15028.4|2
1628467120000|2021-08-08 23:58:40|15030.8|15028.8|15031.1|15029.1|15031.1|15029.1|15030.7|15028.7|1
1628467130000|2021-08-08 23:58:50|15031.2|15029.2|15031.9|15029.9|15031.9|15029.9|15031.1|15029.1|6
1628467140000|2021-08-08 23:59:00|15032.6|15030.6|15033.6|15031.6|15033.7|15031.7|15032.6|15030.6|24
1628467150000|2021-08-08 23:59:10|15033.7|15031.7|15033.7|15031.7|15033.9|15031.9|15033.7|15031.7|11
1628467160000|2021-08-08 23:59:20|15033.4|15031.4|15033.2|15031.2|15033.7|15031.7|15033.2|15031.2|14
1628467170000|2021-08-08 23:59:30|15032.9|15030.9|15032.1|15030.1|15032.9|15030.9|15031.7|15029.7|9
1628467180000|2021-08-08 23:59:40|15031.9|15029.9|15031.4|15029.4|15032.1|15030.1|15031.4|15029.4|2
1628467190000|2021-08-08 23:59:50|15031.6|15029.6|15031.6|15029.6|15031.6|15029.6|15031.3|15029.3|7
1628467200000|2021-08-09 00:00:00|15031.7|15029.7|15031.1|15029.1|15032.2|15030.2|15030.9|15028.9|46
1628467210000|2021-08-09 00:00:10|15030.9|15028.9|15030.9|15028.9|15031.4|15029.4|15030.9|15028.9|3
1628467220000|2021-08-09 00:00:20|15031.1|15029.1|15030.7|15028.7|15031.1|15029.1|15030.4|15028.4|6
1628467230000|2021-08-09 00:00:30|15030.6|15028.6|15030.4|15028.4|15030.6|15028.6|15030.4|15028.4|5
1628467240000|2021-08-09 00:00:40|15030.6|15028.6|15027.7|15025.7|15030.6|15028.6|15026.8|15024.8|78
1628467250000|2021-08-09 00:00:50|15027.6|15025.6|15027.8|15025.8|15028.1|15026.1|15027.3|15025.3|25
1628467260000|2021-08-09 00:01:00|15027.7|15025.7|15028.4|15026.4|15028.6|15026.6|15025.4|15023.4|86
1628467270000|2021-08-09 00:01:10|15028.6|15026.6|15029.8|15027.8|15029.8|15027.8|15028.6|15026.6|11
1628467280000|2021-08-09 00:01:20|15029.4|15027.4|15030.3|15028.3|15030.3|15028.3|15029.2|15027.2|8
1628467290000|2021-08-09 00:01:30|15030.4|15028.4|15030.6|15028.6|15031.3|15029.3|15030.4|15028.4|21
1628467300000|2021-08-09 00:01:40|15030.8|15028.8|15029.9|15027.9|15030.8|15028.8|15029.8|15027.8|3
1628467310000|2021-08-09 00:01:50|15029.8|15027.8|15030.3|15028.3|15030.3|15028.3|15029.8|15027.8|6
1628467320000|2021-08-09 00:02:00|15030.4|15028.4|15030.3|15028.3|15030.4|15028.4|15029.7|15027.7|11
1628467330000|2021-08-09 00:02:10|15030.2|15028.2|15029.7|15027.7|15030.3|15028.3|15029.7|15027.7|5
1628467340000|2021-08-09 00:02:20|15029.6|15027.6|15030.1|15028.1|15030.1|15028.1|15029.4|15027.4|10
1628467350000|2021-08-09 00:02:30|15029.9|15027.9|15030.1|15028.1|15030.2|15028.2|15029.9|15027.9|1
1628467360000|2021-08-09 00:02:40|15029.9|15027.9|15027.8|15025.8|15030.2|15028.2|15027.7|15025.7|30
1628467370000|2021-08-09 00:02:50|15027.7|15025.7|15027.2|15025.2|15027.7|15025.7|15025.3|15023.3|48
1628467380000|2021-08-09 00:03:00|15027.3|15025.3|15023.9|15021.9|15027.3|15025.3|15023.9|15021.9|21
1628467390000|2021-08-09 00:03:10|15023.8|15021.8|15023.6|15021.6|15024.1|15022.1|15022.6|15020.6|49
1628467400000|2021-08-09 00:03:20|15023.7|15021.7|15024.8|15022.8|15025.3|15023.3|15023.4|15021.4|25
1628467410000|2021-08-09 00:03:30|15024.7|15022.7|15023.6|15021.6|15025.1|15023.1|15023.6|15021.6|8
1628467420000|2021-08-09 00:03:40|15023.4|15021.4|15025.3|15023.3|15025.4|15023.4|15022.6|15020.6|19
1628467430000|2021-08-09 00:03:50|15025.4|15023.4|15025.4|15023.4|15025.4|15023.4|15024.9|15022.9|5
1628467440000|2021-08-09 00:04:00|15025.3|15023.3|15024.9|15022.9|15025.8|15023.8|15024.6|15022.6|15
1628467450000|2021-08-09 00:04:10|15024.8|15022.8|15023.2|15021.2|15024.8|15022.8|15022.3|15020.3|16
1628467460000|2021-08-09 00:04:20|15023.6|15021.6|15024.1|15022.1|15024.7|15022.7|15023.6|15021.6|8
1628467470000|2021-08-09 00:04:30|15024.2|15022.2|15025.1|15023.1|15025.1|15023.1|15024.2|15022.2|5
1628467480000|2021-08-09 00:04:40|15025.2|15023.2|15026.8|15024.8|15027.1|15025.1|15025.1|15023.1|53
1628467490000|2021-08-09 00:04:50|15026.9|15024.9|15027.7|15025.7|15028.3|15026.3|15026.9|15024.9|29
1628467500000|2021-08-09 00:05:00|15027.6|15025.6|15027.6|15025.6|15028.1|15026.1|15027.4|15025.4|6
1628467510000|2021-08-09 00:05:10|15027.4|15025.4|15028.9|15026.9|15029.4|15027.4|15027.3|15025.3|32
1628467520000|2021-08-09 00:05:20|15029.1|15027.1|15029.3|15027.3|15029.4|15027.4|15028.9|15026.9|10
1628467530000|2021-08-09 00:05:30|15027.6|15025.6|15027.2|15025.2|15027.9|15025.9|15027.2|15025.2|18
1628467540000|2021-08-09 00:05:40|15026.7|15024.7|15027.4|15025.4|15027.4|15025.4|15026.6|15024.6|10
1628467550000|2021-08-09 00:05:50|15027.3|15025.3|15027.7|15025.7|15027.9|15025.9|15027.3|15025.3|12
1628467560000|2021-08-09 00:06:00|15027.6|15025.6|15027.6|15025.6|15027.8|15025.8|15027.4|15025.4|5
1628467570000|2021-08-09 00:06:10|15027.4|15025.4|15027.6|15025.6|15027.8|15025.8|15027.4|15025.4|6
1628467580000|2021-08-09 00:06:20|15027.3|15025.3|15028.8|15026.8|15028.9|15026.9|15027.3|15025.3|17
1628467590000|2021-08-09 00:06:30|15028.9|15026.9|15030.1|15028.1|15030.3|15028.3|15028.9|15026.9|26
1628467600000|2021-08-09 00:06:40|15029.9|15027.9|15030.1|15028.1|15030.6|15028.6|15029.9|15027.9|10
1628467610000|2021-08-09 00:06:50|15030.2|15028.2|15030.1|15028.1|15030.3|15028.3|15029.6|15027.6|10
1628467620000|2021-08-09 00:07:00|15030.2|15028.2|15030.3|15028.3|15030.4|15028.4|15030.1|15028.1|7
1628467630000|2021-08-09 00:07:10|15030.2|15028.2|15030.9|15028.9|15030.9|15028.9|15030.1|15028.1|20
1628467640000|2021-08-09 00:07:20|15030.8|15028.8|15030.3|15028.3|15030.9|15028.9|15030.3|15028.3|5
1628467650000|2021-08-09 00:07:30|15030.2|15028.2|15028.9|15026.9|15030.3|15028.3|15028.9|15026.9|12
1628467660000|2021-08-09 00:07:40|15029.1|15027.1|15029.1|15027.1|15029.2|15027.2|15028.4|15026.4|8
1628467670000|2021-08-09 00:07:50|15029.2|15027.2|15028.8|15026.8|15029.7|15027.7|15028.4|15026.4|43
1628467680000|2021-08-09 00:08:00|15028.7|15026.7|15028.6|15026.6|15028.7|15026.7|15027.8|15025.8|6
1628467690000|2021-08-09 00:08:10|15028.7|15026.7|15029.3|15027.3|15029.6|15027.6|15028.3|15026.3|4
1628467700000|2021-08-09 00:08:20|15029.4|15027.4|15030.4|15028.4|15030.6|15028.6|15029.4|15027.4|10
1628467710000|2021-08-09 00:08:30|15030.6|15028.6|15031.7|15029.7|15031.7|15029.7|15030.4|15028.4|29
1628467720000|2021-08-09 00:08:40|15031.6|15029.6|15032.3|15030.3|15032.3|15030.3|15031.1|15029.1|29
1628467730000|2021-08-09 00:08:50|15032.2|15030.2|15032.2|15030.2|15032.4|15030.4|15031.7|15029.7|18
1628467740000|2021-08-09 00:09:00|15032.1|15030.1|15033.4|15031.4|15033.4|15031.4|15031.9|15029.9|40
1628467750000|2021-08-09 00:09:10|15032.8|15030.8|15032.6|15030.6|15032.9|15030.9|15032.1|15030.1|21
1628467760000|2021-08-09 00:09:20|15033.2|15031.2|15031.2|15029.2|15033.3|15031.3|15029.7|15027.7|172
1628467770000|2021-08-09 00:09:30|15031.3|15029.3|15032.6|15030.6|15032.8|15030.8|15031.3|15029.3|5
1628467780000|2021-08-09 00:09:40|15032.7|15030.7|15033.4|15031.4|15033.6|15031.6|15032.7|15030.7|17
1628467790000|2021-08-09 00:09:50|15033.6|15031.6|15034.8|15032.8|15035.1|15033.1|15033.6|15031.6|80
1628467800000|2021-08-09 00:10:00|15034.7|15032.7|15033.9|15031.9|15035.1|15033.1|15033.9|15031.9|27
1628467810000|2021-08-09 00:10:10|15034.1|15032.1|15032.3|15030.3|15034.2|15032.2|15032.3|15030.3|28
1628467820000|2021-08-09 00:10:20|15032.4|15030.4|15032.8|15030.8|15032.9|15030.9|15032.3|15030.3|12
1628467830000|2021-08-09 00:10:30|15032.9|15030.9|15032.9|15030.9|15033.1|15031.1|15032.3|15030.3|4
1628467840000|2021-08-09 00:10:40|15032.8|15030.8|15032.4|15030.4|15032.9|15030.9|15032.4|15030.4|2
1628467850000|2021-08-09 00:10:50|15032.6|15030.6|15034.1|15032.1|15034.1|15032.1|15032.6|15030.6|12
1628467860000|2021-08-09 00:11:00|15033.9|15031.9|15031.4|15029.4|15033.9|15031.9|15031.2|15029.2|36
1628467870000|2021-08-09 00:11:10|15031.6|15029.6|15032.7|15030.7|15033.1|15031.1|15031.6|15029.6|6
1628467880000|2021-08-09 00:11:20|15032.8|15030.8|15032.4|15030.4|15033.1|15031.1|15032.4|15030.4|7
1628467890000|2021-08-09 00:11:30|15032.6|15030.6|15031.8|15029.8|15032.7|15030.7|15031.4|15029.4|15
1628467900000|2021-08-09 00:11:40|15031.6|15029.6|15032.2|15030.2|15032.3|15030.3|15031.4|15029.4|2
1628467910000|2021-08-09 00:11:50|15032.3|15030.3|15032.6|15030.6|15032.7|15030.7|15031.8|15029.8|3
1628467920000|2021-08-09 00:12:00|15032.7|15030.7|15033.3|15031.3|15033.4|15031.4|15032.3|15030.3|16
1628467930000|2021-08-09 00:12:10|15033.2|15031.2|15033.2|15031.2|15033.6|15031.6|15033.1|15031.1|7
1628467940000|2021-08-09 00:12:20|15033.1|15031.1|15032.3|15030.3|15033.1|15031.1|15032.3|15030.3|7
1628467950000|2021-08-09 00:12:30|15032.1|15030.1|15032.2|15030.2|15032.2|15030.2|15032.1|15030.1|1
1628467960000|2021-08-09 00:12:40|15032.3|15030.3|15032.8|15030.8|15033.1|15031.1|15032.1|15030.1|6
1628467970000|2021-08-09 00:12:50|15032.7|15030.7|15032.1|15030.1|15032.7|15030.7|15032.1|15030.1|7
1628467980000|2021-08-09 00:13:00|15031.8|15029.8|15030.9|15028.9|15032.2|15030.2|15030.9|15028.9|13
1628467990000|2021-08-09 00:13:10|15030.3|15028.3|15030.3|15028.3|15030.6|15028.6|15030.2|15028.2|8
1628468000000|2021-08-09 00:13:20|15030.2|15028.2|15030.8|15028.8|15030.8|15028.8|15030.2|15028.2|1
1628468010000|2021-08-09 00:13:30|15030.7|15028.7|15030.4|15028.4|15030.7|15028.7|15030.4|15028.4|4
1628468020000|2021-08-09 00:13:40|15030.8|15028.8|15031.3|15029.3|15031.6|15029.6|15030.8|15028.8|6
1628468030000|2021-08-09 00:13:50|15031.4|15029.4|15031.3|15029.3|15031.4|15029.4|15031.2|15029.2|0
1628468040000|2021-08-09 00:14:00|15031.4|15029.4|15031.7|15029.7|15031.7|15029.7|15031.3|15029.3|6
1628468050000|2021-08-09 00:14:10|15031.8|15029.8|15032.4|15030.4|15032.4|15030.4|15031.7|15029.7|7
1628468060000|2021-08-09 00:14:20|15032.6|15030.6|15032.4|15030.4|15032.6|15030.6|15032.4|15030.4|5
1628468070000|2021-08-09 00:14:30|15032.7|15030.7|15033.1|15031.1|15033.1|15031.1|15032.6|15030.6|13
1628468080000|2021-08-09 00:14:40|15032.9|15030.9|15032.1|15030.1|15032.9|15030.9|15031.8|15029.8|7
1628468090000|2021-08-09 00:14:50|15032.2|15030.2|15031.7|15029.7|15032.3|15030.3|15031.7|15029.7|2
1628468100000|2021-08-09 00:15:00|15031.4|15029.4|15030.2|15028.2|15031.9|15029.9|15030.2|15028.2|22
1628468110000|2021-08-09 00:15:10|15030.3|15028.3|15030.3|15028.3|15030.8|15028.8|15029.9|15027.9|13
1628468120000|2021-08-09 00:15:20|15030.2|15028.2|15028.3|15026.3|15030.2|15028.2|15027.8|15025.8|36
1628468130000|2021-08-09 00:15:30|15028.4|15026.4|15029.2|15027.2|15029.3|15027.3|15028.4|15026.4|10
1628468140000|2021-08-09 00:15:40|15029.3|15027.3|15029.3|15027.3|15029.4|15027.4|15028.8|15026.8|7
1628468150000|2021-08-09 00:15:50|15029.4|15027.4|15030.2|15028.2|15030.2|15028.2|15029.4|15027.4|20
1628468160000|2021-08-09 00:16:00|15029.8|15027.8|15027.3|15025.3|15029.8|15027.8|15027.2|15025.2|20
1628468170000|2021-08-09 00:16:10|15027.4|15025.4|15027.3|15025.3|15027.8|15025.8|15026.8|15024.8|9
1628468180000|2021-08-09 00:16:20|15027.2|15025.2|15026.7|15024.7|15027.4|15025.4|15025.8|15023.8|41
1628468190000|2021-08-09 00:16:30|15026.6|15024.6|15026.9|15024.9|15027.1|15025.1|15026.2|15024.2|15
1628468200000|2021-08-09 00:16:40|15027.1|15025.1|15027.3|15025.3|15027.4|15025.4|15026.8|15024.8|7
1628468210000|2021-08-09 00:16:50|15027.4|15025.4|15027.3|15025.3|15027.4|15025.4|15027.3|15025.3|2
1628468220000|2021-08-09 00:17:00|15027.1|15025.1|15027.1|15025.1|15027.2|15025.2|15026.8|15024.8|4
1628468230000|2021-08-09 00:17:10|15026.9|15024.9|15027.1|15025.1|15027.1|15025.1|15026.9|15024.9|3
1628468240000|2021-08-09 00:17:20|15026.9|15024.9|15026.9|15024.9|15027.1|15025.1|15026.7|15024.7|13
1628468250000|2021-08-09 00:17:30|15026.8|15024.8|15025.7|15023.7|15026.9|15024.9|15025.6|15023.6|8
1628468260000|2021-08-09 00:17:40|15025.4|15023.4|15026.6|15024.6|15026.6|15024.6|15025.4|15023.4|17
1628468270000|2021-08-09 00:17:50|15026.7|15024.7|15027.1|15025.1|15027.3|15025.3|15026.6|15024.6|7
1628468280000|2021-08-09 00:18:00|15027.2|15025.2|15028.8|15026.8|15028.9|15026.9|15026.8|15024.8|17
1628468290000|2021-08-09 00:18:10|15029.1|15027.1|15028.7|15026.7|15029.2|15027.2|15028.7|15026.7|7
1628468300000|2021-08-09 00:18:20|15029.1|15027.1|15030.1|15028.1|15030.6|15028.6|15028.8|15026.8|13
1628468310000|2021-08-09 00:18:30|15030.2|15028.2|15030.6|15028.6|15030.8|15028.8|15030.2|15028.2|2
1628468320000|2021-08-09 00:18:40|15030.4|15028.4|15031.3|15029.3|15031.3|15029.3|15030.4|15028.4|7
1628468330000|2021-08-09 00:18:50|15031.4|15029.4|15031.8|15029.8|15031.9|15029.9|15031.3|15029.3|16
1628468340000|2021-08-09 00:19:00|15031.9|15029.9|15031.4|15029.4|15031.9|15029.9|15031.3|15029.3|9
1628468350000|2021-08-09 00:19:10|15031.6|15029.6|15032.1|15030.1|15032.1|15030.1|15031.4|15029.4|6
1628468360000|2021-08-09 00:19:20|15031.9|15029.9|15031.9|15029.9|15032.2|15030.2|15031.6|15029.6|9
1628468370000|2021-08-09 00:19:30|15031.8|15029.8|15032.3|15030.3|15032.9|15030.9|15031.8|15029.8|28
1628468380000|2021-08-09 00:19:40|15032.4|15030.4|15032.4|15030.4|15032.6|15030.6|15032.1|15030.1|5
1628468390000|2021-08-09 00:19:50|15032.1|15030.1|15031.6|15029.6|15032.3|15030.3|15031.4|15029.4|4
1628468400000|2021-08-09 00:20:00|15031.4|15029.4|15031.3|15029.3|15032.1|15030.1|15031.3|15029.3|9
1628468410000|2021-08-09 00:20:10|15031.4|15029.4|15031.7|15029.7|15031.7|15029.7|15031.4|15029.4|6
1628468420000|2021-08-09 00:20:20|15031.6|15029.6|15031.9|15029.9|15032.1|15030.1|15031.4|15029.4|4
1628468430000|2021-08-09 00:20:30|15032.2|15030.2|15032.8|15030.8|15033.2|15031.2|15032.2|15030.2|11
1628468440000|2021-08-09 00:20:40|15032.9|15030.9|15033.7|15031.7|15033.7|15031.7|15032.9|15030.9|22
1628468450000|2021-08-09 00:20:50|15033.6|15031.6|15034.1|15032.1|15034.2|15032.2|15033.6|15031.6|14
1628468460000|2021-08-09 00:21:00|15033.9|15031.9|15033.6|15031.6|15034.2|15032.2|15033.4|15031.4|5
1628468470000|2021-08-09 00:21:10|15033.7|15031.7|15033.1|15031.1|15033.9|15031.9|15033.1|15031.1|9
1628468480000|2021-08-09 00:21:20|15033.2|15031.2|15033.4|15031.4|15033.6|15031.6|15033.1|15031.1|5
1628468490000|2021-08-09 00:21:30|15033.3|15031.3|15033.2|15031.2|15033.4|15031.4|15032.9|15030.9|9
1628468500000|2021-08-09 00:21:40|15033.1|15031.1|15032.8|15030.8|15033.1|15031.1|15032.6|15030.6|3
1628468510000|2021-08-09 00:21:50|15032.6|15030.6|15032.4|15030.4|15032.8|15030.8|15032.3|15030.3|3
1628468520000|2021-08-09 00:22:00|15032.6|15030.6|15032.2|15030.2|15032.6|15030.6|15032.2|15030.2|1
1628468530000|2021-08-09 00:22:10|15032.1|15030.1|15030.9|15028.9|15032.1|15030.1|15030.6|15028.6|16
1628468540000|2021-08-09 00:22:20|15031.1|15029.1|15030.7|15028.7|15031.2|15029.2|15030.7|15028.7|12
1628468550000|2021-08-09 00:22:30|15030.8|15028.8|15030.2|15028.2|15030.8|15028.8|15030.2|15028.2|6
1628468560000|2021-08-09 00:22:40|15030.1|15028.1|15030.4|15028.4|15030.8|15028.8|15029.1|15027.1|26
1628468570000|2021-08-09 00:22:50|15030.9|15028.9|15032.2|15030.2|15032.2|15030.2|15030.9|15028.9|3
1628468580000|2021-08-09 00:23:00|15032.1|15030.1|15032.6|15030.6|15033.3|15031.3|15032.1|15030.1|21
1628468590000|2021-08-09 00:23:10|15032.7|15030.7|15032.4|15030.4|15032.8|15030.8|15032.4|15030.4|2
1628468600000|2021-08-09 00:23:20|15032.8|15030.8|15033.4|15031.4|15033.4|15031.4|15032.8|15030.8|8
1628468610000|2021-08-09 00:23:30|15033.6|15031.6|15034.1|15032.1|15034.1|15032.1|15033.3|15031.3|3
1628468620000|2021-08-09 00:23:40|15033.9|15031.9|15033.3|15031.3|15033.9|15031.9|15033.3|15031.3|6
1628468630000|2021-08-09 00:23:50|15033.4|15031.4|15033.4|15031.4|15034.1|15032.1|15033.3|15031.3|10
1628468640000|2021-08-09 00:24:00|15033.3|15031.3|15033.9|15031.9|15033.9|15031.9|15033.3|15031.3|12
1628468650000|2021-08-09 00:24:10|15033.8|15031.8|15033.6|15031.6|15033.9|15031.9|15033.3|15031.3|4
1628468660000|2021-08-09 00:24:20|15033.4|15031.4|15033.3|15031.3|15033.6|15031.6|15033.1|15031.1|12
1628468670000|2021-08-09 00:24:30|15033.2|15031.2|15032.9|15030.9|15033.2|15031.2|15032.7|15030.7|3
1628468680000|2021-08-09 00:24:40|15032.8|15030.8|15033.4|15031.4|15033.4|15031.4|15032.8|15030.8|1
1628468690000|2021-08-09 00:24:50|15033.3|15031.3|15033.4|15031.4|15033.4|15031.4|15033.3|15031.3|4
1628468700000|2021-08-09 00:25:00|15033.6|15031.6|15033.6|15031.6|15034.2|15032.2|15033.4|15031.4|15
1628468710000|2021-08-09 00:25:10|15033.7|15031.7|15032.3|15030.3|15033.8|15031.8|15032.2|15030.2|21
1628468720000|2021-08-09 00:25:20|15032.2|15030.2|15032.3|15030.3|15032.3|15030.3|15032.2|15030.2|0
1628468730000|2021-08-09 00:25:30|15032.2|15030.2|15031.9|15029.9|15032.2|15030.2|15031.9|15029.9|4
1628468740000|2021-08-09 00:25:40|15032.1|15030.1|15032.6|15030.6|15032.9|15030.9|15032.1|15030.1|13
1628468750000|2021-08-09 00:25:50|15032.7|15030.7|15033.4|15031.4|15033.4|15031.4|15032.6|15030.6|5
1628468760000|2021-08-09 00:26:00|15033.3|15031.3|15032.9|15030.9|15033.4|15031.4|15032.8|15030.8|10
1628468770000|2021-08-09 00:26:10|15032.8|15030.8|15032.9|15030.9|15033.1|15031.1|15032.8|15030.8|3
1628468780000|2021-08-09 00:26:20|15032.8|15030.8|15032.4|15030.4|15032.9|15030.9|15032.3|15030.3|2
1628468790000|2021-08-09 00:26:30|15032.6|15030.6|15033.4|15031.4|15033.4|15031.4|15032.6|15030.6|3
1628468800000|2021-08-09 00:26:40|15033.2|15031.2|15033.2|15031.2|15033.4|15031.4|15033.1|15031.1|4
1628468810000|2021-08-09 00:26:50|15033.1|15031.1|15032.9|15030.9|15033.2|15031.2|15032.9|15030.9|1
1628468820000|2021-08-09 00:27:00|15032.8|15030.8|15033.1|15031.1|15033.1|15031.1|15032.6|15030.6|0
1628468830000|2021-08-09 00:27:10|15032.9|15030.9|15033.2|15031.2|15033.2|15031.2|15032.7|15030.7|2
1628468840000|2021-08-09 00:27:20|15033.1|15031.1|15033.3|15031.3|15033.3|15031.3|15033.1|15031.1|1
1628468850000|2021-08-09 00:27:30|15033.4|15031.4|15033.2|15031.2|15033.6|15031.6|15032.9|15030.9|4
1628468860000|2021-08-09 00:27:40|15033.1|15031.1|15032.4|15030.4|15033.1|15031.1|15032.4|15030.4|8
1628468870000|2021-08-09 00:27:50|15032.3|15030.3|15031.7|15029.7|15032.3|15030.3|15031.7|15029.7|3
1628468880000|2021-08-09 00:28:00|15031.8|15029.8|15032.2|15030.2|15032.4|15030.4|15031.7|15029.7|6
1628468890000|2021-08-09 00:28:10|15032.4|15030.4|15032.2|15030.2|15032.4|15030.4|15032.2|15030.2|5
1628468900000|2021-08-09 00:28:20|15032.1|15030.1|15032.6|15030.6|15032.7|15030.7|15031.9|15029.9|3
1628468910000|2021-08-09 00:28:30|15032.7|15030.7|15033.4|15031.4|15033.4|15031.4|15032.7|15030.7|3
1628468920000|2021-08-09 00:28:40|15033.3|15031.3|15033.4|15031.4|15033.4|15031.4|15033.2|15031.2|4
1628468930000|2021-08-09 00:28:50|15033.6|15031.6|15033.9|15031.9|15033.9|15031.9|15033.6|15031.6|3
1628468940000|2021-08-09 00:29:00|15033.8|15031.8|15033.9|15031.9|15033.9|15031.9|15033.7|15031.7|10
1628468950000|2021-08-09 00:29:10|15034.2|15032.2|15034.1|15032.1|15034.4|15032.4|15034.1|15032.1|11
1628468960000|2021-08-09 00:29:20|15033.9|15031.9|15033.7|15031.7|15034.2|15032.2|15033.7|15031.7|6
1628468970000|2021-08-09 00:29:30|15033.8|15031.8|15032.7|15030.7|15033.8|15031.8|15032.7|15030.7|13
1628468980000|2021-08-09 00:29:40|15032.6|15030.6|15031.9|15029.9|15032.6|15030.6|15031.9|15029.9|4
1628468990000|2021-08-09 00:29:50|15031.8|15029.8|15031.7|15029.7|15032.1|15030.1|15031.6|15029.6|5
1628469000000|2021-08-09 00:30:00|15031.6|15029.6|15031.3|15029.3|15031.7|15029.7|15030.7|15028.7|22
1628469010000|2021-08-09 00:30:10|15031.6|15029.6|15033.1|15031.1|15033.1|15031.1|15031.4|15029.4|21
1628469020000|2021-08-09 00:30:20|15032.9|15030.9|15032.3|15030.3|15033.1|15031.1|15032.3|15030.3|8
1628469030000|2021-08-09 00:30:30|15032.4|15030.4|15032.4|15030.4|15032.8|15030.8|15032.3|15030.3|20
1628469040000|2021-08-09 00:30:40|15032.3|15030.3|15031.4|15029.4|15032.3|15030.3|15031.4|15029.4|6
1628469050000|2021-08-09 00:30:50|15031.3|15029.3|15031.3|15029.3|15031.3|15029.3|15031.2|15029.2|6
1628469060000|2021-08-09 00:31:00|15031.4|15029.4|15031.9|15029.9|15032.1|15030.1|15031.4|15029.4|9
1628469070000|2021-08-09 00:31:10|15031.8|15029.8|15032.6|15030.6|15032.6|15030.6|15031.8|15029.8|3
1628469090000|2021-08-09 00:31:30|15032.3|15030.3|15032.8|15030.8|15032.9|15030.9|15032.3|15030.3|12
1628469100000|2021-08-09 00:31:40|15032.9|15030.9|15032.6|15030.6|15033.1|15031.1|15031.9|15029.9|13
1628469110000|2021-08-09 00:31:50|15032.7|15030.7|15033.2|15031.2|15033.2|15031.2|15032.7|15030.7|2
1628469120000|2021-08-09 00:32:00|15033.1|15031.1|15032.4|15030.4|15033.1|15031.1|15032.4|15030.4|6
1628469130000|2021-08-09 00:32:10|15032.6|15030.6|15032.4|15030.4|15032.6|15030.6|15032.4|15030.4|0
1628469140000|2021-08-09 00:32:20|15033.3|15031.3|15033.4|15031.4|15033.9|15031.9|15033.3|15031.3|12
1628469150000|2021-08-09 00:32:30|15033.6|15031.6|15033.4|15031.4|15033.7|15031.7|15033.4|15031.4|5
1628469160000|2021-08-09 00:32:40|15033.6|15031.6|15033.7|15031.7|15033.8|15031.8|15033.3|15031.3|4
1628469170000|2021-08-09 00:32:50|15033.8|15031.8|15033.8|15031.8|15033.9|15031.9|15033.7|15031.7|3
1628469180000|2021-08-09 00:33:00|15033.4|15031.4|15033.4|15031.4|15033.9|15031.9|15033.4|15031.4|5
1628469190000|2021-08-09 00:33:10|15033.3|15031.3|15033.2|15031.2|15033.6|15031.6|15033.2|15031.2|2
1628469200000|2021-08-09 00:33:20|15032.9|15030.9|15033.2|15031.2|15033.3|15031.3|15032.9|15030.9|6
1628469210000|2021-08-09 00:33:30|15033.1|15031.1|15033.2|15031.2|15033.2|15031.2|15032.9|15030.9|2
1628469220000|2021-08-09 00:33:40|15033.4|15031.4|15033.3|15031.3|15033.4|15031.4|15033.3|15031.3|6
1628469230000|2021-08-09 00:33:50|15033.4|15031.4|15033.9|15031.9|15034.1|15032.1|15033.4|15031.4|8
1628469240000|2021-08-09 00:34:00|15034.1|15032.1|15034.2|15032.2|15034.2|15032.2|15033.9|15031.9|0
1628469250000|2021-08-09 00:34:10|15034.4|15032.4|15034.1|15032.1|15034.6|15032.6|15034.1|15032.1|12
1628469260000|2021-08-09 00:34:20|15033.9|15031.9|15033.2|15031.2|15034.3|15032.3|15033.2|15031.2|24
1628469270000|2021-08-09 00:34:30|15033.3|15031.3|15034.2|15032.2|15034.3|15032.3|15033.3|15031.3|9
1628469280000|2021-08-09 00:34:40|15034.6|15032.6|15034.4|15032.4|15034.6|15032.6|15034.2|15032.2|5
1628469290000|2021-08-09 00:34:50|15034.2|15032.2|15034.2|15032.2|15034.4|15032.4|15034.2|15032.2|3
1628469300000|2021-08-09 00:35:00|15034.3|15032.3|15034.2|15032.2|15034.3|15032.3|15033.9|15031.9|3
1628469310000|2021-08-09 00:35:10|15034.1|15032.1|15033.9|15031.9|15034.1|15032.1|15033.9|15031.9|5
1628469320000|2021-08-09 00:35:20|15034.1|15032.1|15033.8|15031.8|15034.1|15032.1|15033.7|15031.7|8
1628469330000|2021-08-09 00:35:30|15033.9|15031.9|15033.9|15031.9|15033.9|15031.9|15033.7|15031.7|2
1628469340000|2021-08-09 00:35:40|15033.7|15031.7|15033.8|15031.8|15033.8|15031.8|15033.4|15031.4|7
1628469350000|2021-08-09 00:35:50|15033.9|15031.9|15034.2|15032.2|15034.3|15032.3|15033.8|15031.8|3
1628469360000|2021-08-09 00:36:00|15034.3|15032.3|15033.7|15031.7|15034.3|15032.3|15033.6|15031.6|4
1628469370000|2021-08-09 00:36:10|15033.6|15031.6|15033.4|15031.4|15033.7|15031.7|15033.4|15031.4|1
1628469380000|2021-08-09 00:36:20|15033.6|15031.6|15034.1|15032.1|15034.7|15032.7|15033.4|15031.4|19
1628469390000|2021-08-09 00:36:30|15034.2|15032.2|15034.4|15032.4|15034.7|15032.7|15034.2|15032.2|8
1628469400000|2021-08-09 00:36:40|15034.6|15032.6|15036.4|15034.4|15036.4|15034.4|15034.4|15032.4|103
1628469410000|2021-08-09 00:36:50|15036.3|15034.3|15037.2|15035.2|15037.4|15035.4|15036.2|15034.2|66
1628469420000|2021-08-09 00:37:00|15037.1|15035.1|15037.1|15035.1|15037.6|15035.6|15036.8|15034.8|33
1628469430000|2021-08-09 00:37:10|15036.9|15034.9|15037.7|15035.7|15037.7|15035.7|15036.3|15034.3|24
1628469440000|2021-08-09 00:37:20|15037.8|15035.8|15037.9|15035.9|15037.9|15035.9|15037.4|15035.4|11
1628469450000|2021-08-09 00:37:30|15037.8|15035.8|15037.7|15035.7|15037.9|15035.9|15036.9|15034.9|30
1628469460000|2021-08-09 00:37:40|15037.8|15035.8|15038.1|15036.1|15038.1|15036.1|15037.7|15035.7|12
1628469470000|2021-08-09 00:37:50|15038.2|15036.2|15037.9|15035.9|15038.2|15036.2|15037.8|15035.8|7
1628469480000|2021-08-09 00:38:00|15037.7|15035.7|15038.2|15036.2|15038.3|15036.3|15037.7|15035.7|15
1628469490000|2021-08-09 00:38:10|15038.3|15036.3|15039.1|15037.1|15039.4|15037.4|15038.3|15036.3|81
1628469500000|2021-08-09 00:38:20|15039.2|15037.2|15039.3|15037.3|15039.6|15037.6|15039.2|15037.2|17
1628469510000|2021-08-09 00:38:30|15039.4|15037.4|15039.2|15037.2|15039.4|15037.4|15038.9|15036.9|13
1628469520000|2021-08-09 00:38:40|15039.1|15037.1|15038.7|15036.7|15039.1|15037.1|15038.6|15036.6|10
1628469530000|2021-08-09 00:38:50|15038.6|15036.6|15038.2|15036.2|15038.9|15036.9|15038.2|15036.2|20
1628469540000|2021-08-09 00:39:00|15038.3|15036.3|15039.4|15037.4|15039.4|15037.4|15037.8|15035.8|65
1628469550000|2021-08-09 00:39:10|15039.3|15037.3|15040.1|15038.1|15040.1|15038.1|15039.3|15037.3|40
1628469560000|2021-08-09 00:39:20|15040.2|15038.2|15039.2|15037.2|15040.2|15038.2|15039.2|15037.2|24
1628469570000|2021-08-09 00:39:30|15039.3|15037.3|15038.1|15036.1|15039.3|15037.3|15037.9|15035.9|16
1628469580000|2021-08-09 00:39:40|15037.9|15035.9|15037.8|15035.8|15038.2|15036.2|15037.6|15035.6|6
1628469590000|2021-08-09 00:39:50|15037.7|15035.7|15038.1|15036.1|15038.2|15036.2|15037.6|15035.6|4
1628469600000|2021-08-09 00:40:00|15038.2|15036.2|15038.3|15036.3|15038.4|15036.4|15037.8|15035.8|8
1628469610000|2021-08-09 00:40:10|15038.6|15036.6|15039.1|15037.1|15039.2|15037.2|15038.6|15036.6|2
1628469620000|2021-08-09 00:40:20|15038.9|15036.9|15037.6|15035.6|15039.1|15037.1|15037.3|15035.3|8
1628469630000|2021-08-09 00:40:30|15037.8|15035.8|15036.8|15034.8|15037.8|15035.8|15036.8|15034.8|9
1628469640000|2021-08-09 00:40:40|15036.9|15034.9|15037.4|15035.4|15037.7|15035.7|15036.9|15034.9|3
1628469650000|2021-08-09 00:40:50|15037.2|15035.2|15037.2|15035.2|15037.2|15035.2|15036.9|15034.9|7
1628469660000|2021-08-09 00:41:00|15037.1|15035.1|15037.1|15035.1|15037.6|15035.6|15036.7|15034.7|3
1628469670000|2021-08-09 00:41:10|15036.9|15034.9|15035.8|15033.8|15037.1|15035.1|15035.8|15033.8|14
1628469680000|2021-08-09 00:41:20|15035.9|15033.9|15035.9|15033.9|15035.9|15033.9|15035.7|15033.7|0
1628469690000|2021-08-09 00:41:30|15036.1|15034.1|15036.7|15034.7|15036.7|15034.7|15035.9|15033.9|6
1628469700000|2021-08-09 00:41:40|15036.6|15034.6|15038.1|15036.1|15038.6|15036.6|15036.6|15034.6|13
1628469710000|2021-08-09 00:41:50|15037.9|15035.9|15038.4|15036.4|15038.4|15036.4|15037.3|15035.3|4
1628469720000|2021-08-09 00:42:00|15038.3|15036.3|15038.4|15036.4|15038.4|15036.4|15038.2|15036.2|3
1628469730000|2021-08-09 00:42:10|15038.3|15036.3|15038.3|15036.3|15038.4|15036.4|15038.2|15036.2|3
1628469740000|2021-08-09 00:42:20|15038.6|15036.6|15038.8|15036.8|15038.9|15036.9|15038.2|15036.2|7
1628469750000|2021-08-09 00:42:30|15039.1|15037.1|15037.9|15035.9|15039.1|15037.1|15037.9|15035.9|10
1628469760000|2021-08-09 00:42:40|15038.1|15036.1|15037.9|15035.9|15038.6|15036.6|15037.8|15035.8|12
1628469770000|2021-08-09 00:42:50|15038.1|15036.1|15037.7|15035.7|15038.2|15036.2|15037.7|15035.7|2
1628469780000|2021-08-09 00:43:00|15037.6|15035.6|15037.3|15035.3|15038.2|15036.2|15037.3|15035.3|9
1628469790000|2021-08-09 00:43:10|15037.1|15035.1|15037.3|15035.3|15037.4|15035.4|15037.1|15035.1|5
1628469800000|2021-08-09 00:43:20|15037.2|15035.2|15037.1|15035.1|15037.3|15035.3|15037.1|15035.1|4
1628469810000|2021-08-09 00:43:30|15037.2|15035.2|15037.3|15035.3|15037.3|15035.3|15037.2|15035.2|2
1628469820000|2021-08-09 00:43:40|15037.4|15035.4|15038.3|15036.3|15038.3|15036.3|15037.4|15035.4|2
1628469830000|2021-08-09 00:43:50|15038.2|15036.2|15038.2|15036.2|15038.7|15036.7|15038.2|15036.2|1
1628469840000|2021-08-09 00:44:00|15038.1|15036.1|15038.6|15036.6|15038.7|15036.7|15038.1|15036.1|3
1628469850000|2021-08-09 00:44:10|15038.4|15036.4|15037.7|15035.7|15038.4|15036.4|15037.4|15035.4|3
1628469860000|2021-08-09 00:44:20|15037.6|15035.6|15038.2|15036.2|15038.2|15036.2|15037.4|15035.4|6
1628469870000|2021-08-09 00:44:30|15038.1|15036.1|15038.6|15036.6|15038.7|15036.7|15038.1|15036.1|9
1628469880000|2021-08-09 00:44:40|15038.7|15036.7|15038.2|15036.2|15038.8|15036.8|15038.2|15036.2|1
1628469890000|2021-08-09 00:44:50|15038.3|15036.3|15038.2|15036.2|15038.3|15036.3|15038.2|15036.2|0
1628469900000|2021-08-09 00:45:00|15038.3|15036.3|15038.2|15036.2|15038.8|15036.8|15038.2|15036.2|9
1628469910000|2021-08-09 00:45:10|15037.9|15035.9|15037.1|15035.1|15038.2|15036.2|15037.1|15035.1|12
1628469920000|2021-08-09 00:45:20|15037.2|15035.2|15037.3|15035.3|15037.4|15035.4|15037.1|15035.1|7
1628469930000|2021-08-09 00:45:30|15037.2|15035.2|15036.9|15034.9|15037.2|15035.2|15036.9|15034.9|2
1628469940000|2021-08-09 00:45:40|15036.8|15034.8|15037.1|15035.1|15037.2|15035.2|15036.4|15034.4|10
1628469950000|2021-08-09 00:45:50|15036.9|15034.9|15036.9|15034.9|15036.9|15034.9|15036.8|15034.8|1
1628469960000|2021-08-09 00:46:00|15036.8|15034.8|15037.1|15035.1|15037.1|15035.1|15036.4|15034.4|11
1628469970000|2021-08-09 00:46:10|15037.2|15035.2|15037.1|15035.1|15037.4|15035.4|15036.7|15034.7|6
1628469980000|2021-08-09 00:46:20|15037.2|15035.2|15037.4|15035.4|15037.4|15035.4|15037.2|15035.2|0
1628469990000|2021-08-09 00:46:30|15037.2|15035.2|15037.2|15035.2|15037.3|15035.3|15036.8|15034.8|2
1628470000000|2021-08-09 00:46:40|15036.9|15034.9|15036.2|15034.2|15036.9|15034.9|15035.9|15033.9|13
1628470010000|2021-08-09 00:46:50|15036.3|15034.3|15036.4|15034.4|15036.6|15034.6|15036.2|15034.2|1
1628470020000|2021-08-09 00:47:00|15036.3|15034.3|15036.3|15034.3|15036.4|15034.4|15035.8|15033.8|7
1628470030000|2021-08-09 00:47:10|15036.2|15034.2|15035.8|15033.8|15036.3|15034.3|15035.8|15033.8|11
1628470040000|2021-08-09 00:47:20|15035.7|15033.7|15035.6|15033.6|15035.8|15033.8|15035.3|15033.3|6
1628470050000|2021-08-09 00:47:30|15035.7|15033.7|15036.6|15034.6|15036.6|15034.6|15035.7|15033.7|4
1628470060000|2021-08-09 00:47:40|15036.4|15034.4|15036.4|15034.4|15036.7|15034.7|15036.3|15034.3|0
1628470070000|2021-08-09 00:47:50|15036.3|15034.3|15036.4|15034.4|15036.6|15034.6|15036.1|15034.1|1
1628470080000|2021-08-09 00:48:00|15036.6|15034.6|15036.6|15034.6|15036.9|15034.9|15036.6|15034.6|7
1628470090000|2021-08-09 00:48:10|15036.7|15034.7|15036.7|15034.7|15036.7|15034.7|15036.7|15034.7|0
1628470100000|2021-08-09 00:48:20|15036.6|15034.6|15036.7|15034.7|15036.9|15034.9|15036.4|15034.4|3
1628470110000|2021-08-09 00:48:30|15036.8|15034.8|15036.4|15034.4|15036.8|15034.8|15036.3|15034.3|0
1628470120000|2021-08-09 00:48:40|15036.3|15034.3|15036.2|15034.2|15036.3|15034.3|15035.8|15033.8|2
1628470130000|2021-08-09 00:48:50|15036.1|15034.1|15035.8|15033.8|15036.1|15034.1|15035.8|15033.8|2
1628470140000|2021-08-09 00:49:00|15035.7|15033.7|15035.8|15033.8|15035.8|15033.8|15035.4|15033.4|4
1628470150000|2021-08-09 00:49:10|15035.3|15033.3|15034.7|15032.7|15035.3|15033.3|15034.6|15032.6|14
1628470160000|2021-08-09 00:49:20|15034.8|15032.8|15033.6|15031.6|15034.8|15032.8|15033.6|15031.6|14
1628470170000|2021-08-09 00:49:30|15033.3|15031.3|15033.7|15031.7|15033.7|15031.7|15033.1|15031.1|29
1628470180000|2021-08-09 00:49:40|15033.8|15031.8|15033.7|15031.7|15034.6|15032.6|15033.7|15031.7|16
1628470190000|2021-08-09 00:49:50|15033.6|15031.6|15033.6|15031.6|15033.7|15031.7|15033.4|15031.4|1
1628470200000|2021-08-09 00:50:00|15033.4|15031.4|15032.9|15030.9|15033.4|15031.4|15032.8|15030.8|15
1628470210000|2021-08-09 00:50:10|15032.8|15030.8|15033.7|15031.7|15033.7|15031.7|15032.8|15030.8|5
1628470220000|2021-08-09 00:50:20|15033.8|15031.8|15034.6|15032.6|15034.8|15032.8|15033.8|15031.8|6
1628470230000|2021-08-09 00:50:30|15034.7|15032.7|15034.1|15032.1|15034.7|15032.7|15034.1|15032.1|1
1628470240000|2021-08-09 00:50:40|15034.2|15032.2|15034.1|15032.1|15034.2|15032.2|15033.8|15031.8|3
1628470250000|2021-08-09 00:50:50|15034.2|15032.2|15034.9|15032.9|15034.9|15032.9|15034.2|15032.2|2
1628470260000|2021-08-09 00:51:00|15034.8|15032.8|15034.7|15032.7|15035.1|15033.1|15034.7|15032.7|7
1628470270000|2021-08-09 00:51:10|15034.8|15032.8|15035.2|15033.2|15035.2|15033.2|15034.7|15032.7|1
1628470280000|2021-08-09 00:51:20|15035.3|15033.3|15035.2|15033.2|15035.3|15033.3|15035.2|15033.2|2
1628470290000|2021-08-09 00:51:30|15035.1|15033.1|15034.9|15032.9|15035.2|15033.2|15034.8|15032.8|1
1628470300000|2021-08-09 00:51:40|15034.8|15032.8|15035.1|15033.1|15035.1|15033.1|15034.7|15032.7|15
1628470310000|2021-08-09 00:51:50|15035.2|15033.2|15034.4|15032.4|15035.2|15033.2|15034.2|15032.2|3
1628470320000|2021-08-09 00:52:00|15034.3|15032.3|15034.4|15032.4|15034.8|15032.8|15034.2|15032.2|1
1628470330000|2021-08-09 00:52:10|15034.6|15032.6|15034.6|15032.6|15034.7|15032.7|15034.4|15032.4|3
1628470340000|2021-08-09 00:52:20|15034.4|15032.4|15034.2|15032.2|15034.4|15032.4|15034.2|15032.2|2
1628470350000|2021-08-09 00:52:30|15034.3|15032.3|15034.2|15032.2|15034.4|15032.4|15034.2|15032.2|1
1628470360000|2021-08-09 00:52:40|15034.1|15032.1|15033.9|15031.9|15034.3|15032.3|15033.9|15031.9|1
1628470370000|2021-08-09 00:52:50|15034.1|15032.1|15034.2|15032.2|15034.4|15032.4|15034.1|15032.1|6
1628470380000|2021-08-09 00:53:00|15034.1|15032.1|15033.9|15031.9|15034.3|15032.3|15033.9|15031.9|1
1628470390000|2021-08-09 00:53:10|||||||||1
1628470400000|2021-08-09 00:53:20|15033.8|15031.8|15034.2|15032.2|15034.3|15032.3|15033.8|15031.8|4
1628470410000|2021-08-09 00:53:30|15034.3|15032.3|15034.4|15032.4|15034.6|15032.6|15034.3|15032.3|5
1628470420000|2021-08-09 00:53:40|15034.6|15032.6|15035.3|15033.3|15035.4|15033.4|15034.6|15032.6|8
1628470430000|2021-08-09 00:53:50|15035.2|15033.2|15035.6|15033.6|15035.6|15033.6|15035.2|15033.2|12
1628470440000|2021-08-09 00:54:00|15035.4|15033.4|15034.9|15032.9|15035.7|15033.7|15034.9|15032.9|12
1628470450000|2021-08-09 00:54:10|15035.1|15033.1|15034.9|15032.9|15035.3|15033.3|15034.9|15032.9|6
1628470460000|2021-08-09 00:54:20|15035.1|15033.1|15034.9|15032.9|15035.1|15033.1|15034.9|15032.9|1
1628470470000|2021-08-09 00:54:30|15035.2|15033.2|15035.2|15033.2|15035.4|15033.4|15034.8|15032.8|36
1628470480000|2021-08-09 00:54:40|15035.1|15033.1|15035.2|15033.2|15035.2|15033.2|15034.9|15032.9|3
1628470490000|2021-08-09 00:54:50|15035.1|15033.1|15035.2|15033.2|15035.3|15033.3|15035.1|15033.1|1
1628470500000|2021-08-09 00:55:00|15034.7|15032.7|15034.4|15032.4|15034.8|15032.8|15034.4|15032.4|4
1628470510000|2021-08-09 00:55:10|15034.3|15032.3|15033.7|15031.7|15034.3|15032.3|15033.4|15031.4|7
1628470520000|2021-08-09 00:55:20|15033.8|15031.8|15035.7|15033.7|15035.8|15033.8|15033.8|15031.8|22
1628470530000|2021-08-09 00:55:30|15035.8|15033.8|15036.7|15034.7|15037.3|15035.3|15035.8|15033.8|12
1628470540000|2021-08-09 00:55:40|15036.8|15034.8|15037.4|15035.4|15037.4|15035.4|15036.8|15034.8|5
1628470550000|2021-08-09 00:55:50|15037.6|15035.6|15037.8|15035.8|15037.8|15035.8|15037.4|15035.4|17
1628470560000|2021-08-09 00:56:00|15037.7|15035.7|15038.7|15036.7|15038.7|15036.7|15037.7|15035.7|26
1628470570000|2021-08-09 00:56:10|15038.8|15036.8|15038.4|15036.4|15039.1|15037.1|15038.4|15036.4|10
1628470580000|2021-08-09 00:56:20|15038.2|15036.2|15036.9|15034.9|15038.2|15036.2|15036.9|15034.9|23
1628470590000|2021-08-09 00:56:30|15036.8|15034.8|15036.9|15034.9|15037.2|15035.2|15036.6|15034.6|22
1628470600000|2021-08-09 00:56:40|15037.1|15035.1|15037.7|15035.7|15037.7|15035.7|15036.8|15034.8|5
1628470610000|2021-08-09 00:56:50|15037.8|15035.8|15037.4|15035.4|15037.8|15035.8|15037.4|15035.4|3
1628470620000|2021-08-09 00:57:00|15037.3|15035.3|15038.7|15036.7|15038.7|15036.7|15037.2|15035.2|10
1628470630000|2021-08-09 00:57:10|15038.8|15036.8|15039.3|15037.3|15039.3|15037.3|15038.4|15036.4|26
1628470640000|2021-08-09 00:57:20|15039.2|15037.2|15039.2|15037.2|15039.4|15037.4|15039.1|15037.1|8
1628470650000|2021-08-09 00:57:30|15039.1|15037.1|15039.1|15037.1|15039.2|15037.2|15038.9|15036.9|10
1628470660000|2021-08-09 00:57:40|15038.9|15036.9|15039.2|15037.2|15039.3|15037.3|15038.8|15036.8|3
1628470670000|2021-08-09 00:57:50|15039.4|15037.4|15040.4|15038.4|15040.6|15038.6|15039.2|15037.2|50
1628470680000|2021-08-09 00:58:00|15040.6|15038.6|15039.9|15037.9|15040.6|15038.6|15039.9|15037.9|10
1628470690000|2021-08-09 00:58:10|15039.8|15037.8|15039.3|15037.3|15039.8|15037.8|15039.3|15037.3|12
1628470700000|2021-08-09 00:58:20|15039.2|15037.2|15038.1|15036.1|15039.3|15037.3|15037.9|15035.9|21
1628470710000|2021-08-09 00:58:30|15037.9|15035.9|15038.1|15036.1|15038.2|15036.2|15037.7|15035.7|6
1628470720000|2021-08-09 00:58:40|15038.2|15036.2|15038.1|15036.1|15038.2|15036.2|15037.7|15035.7|10
1628470730000|2021-08-09 00:58:50|15038.2|15036.2|15037.3|15035.3|15038.2|15036.2|15037.2|15035.2|4
1628470740000|2021-08-09 00:59:00|15037.2|15035.2|15037.2|15035.2|15037.2|15035.2|15036.7|15034.7|9
1628470750000|2021-08-09 00:59:10|15037.3|15035.3|15037.1|15035.1|15037.4|15035.4|15036.7|15034.7|5
1628470760000|2021-08-09 00:59:20|15037.2|15035.2|15037.3|15035.3|15037.3|15035.3|15037.1|15035.1|1
1628470770000|2021-08-09 00:59:30|15037.2|15035.2|15036.9|15034.9|15037.2|15035.2|15036.9|15034.9|3
1628470780000|2021-08-09 00:59:40|15036.8|15034.8|15037.4|15035.4|15037.4|15035.4|15036.7|15034.7|5
1628470790000|2021-08-09 00:59:50|15037.6|15035.6|15038.1|15036.1|15038.3|15036.3|15037.6|15035.6|9
1628470800000|2021-08-09 01:00:00|15038.2|15036.2|15038.1|15036.1|15038.8|15036.8|15037.9|15035.9|21
1628470810000|2021-08-09 01:00:10|15038.2|15036.2|15037.7|15035.7|15038.2|15036.2|15037.1|15035.1|7
1628470820000|2021-08-09 01:00:20|15037.9|15035.9|15037.7|15035.7|15038.4|15036.4|15037.6|15035.6|17
1628470830000|2021-08-09 01:00:30|15037.6|15035.6|15037.4|15035.4|15037.9|15035.9|15037.3|15035.3|6
1628470840000|2021-08-09 01:00:40|15037.6|15035.6|15037.3|15035.3|15037.8|15035.8|15036.9|15034.9|7
1628470850000|2021-08-09 01:00:50|15037.2|15035.2|15037.2|15035.2|15037.8|15035.8|15037.1|15035.1|17
1628470860000|2021-08-09 01:01:00|15037.1|15035.1|15037.2|15035.2|15037.2|15035.2|15036.9|15034.9|2
1628470870000|2021-08-09 01:01:10|15037.1|15035.1|15036.9|15034.9|15037.2|15035.2|15036.7|15034.7|9
1628470880000|2021-08-09 01:01:20|||||||||1
1628470890000|2021-08-09 01:01:30|15036.8|15034.8|15036.2|15034.2|15036.8|15034.8|15036.1|15034.1|5
1628470900000|2021-08-09 01:01:40|15036.3|15034.3|15036.2|15034.2|15036.3|15034.3|15035.8|15033.8|10
1628470910000|2021-08-09 01:01:50|15036.1|15034.1|15035.9|15033.9|15036.2|15034.2|15035.9|15033.9|2
1628470920000|2021-08-09 01:02:00|15035.8|15033.8|15035.7|15033.7|15036.3|15034.3|15035.6|15033.6|12
1628470930000|2021-08-09 01:02:10|15035.8|15033.8|15036.1|15034.1|15036.2|15034.2|15035.8|15033.8|7
1628470940000|2021-08-09 01:02:20|15036.2|15034.2|15036.6|15034.6|15037.1|15035.1|15036.2|15034.2|19
1628470950000|2021-08-09 01:02:30|15036.7|15034.7|15037.3|15035.3|15037.3|15035.3|15036.6|15034.6|8
1628470960000|2021-08-09 01:02:40|15037.4|15035.4|15038.2|15036.2|15038.4|15036.4|15037.2|15035.2|15
1628470970000|2021-08-09 01:02:50|15038.3|15036.3|15037.3|15035.3|15038.6|15036.6|15036.9|15034.9|24
1628470980000|2021-08-09 01:03:00|15037.2|15035.2|15037.8|15035.8|15037.8|15035.8|15036.8|15034.8|3
1628470990000|2021-08-09 01:03:10|15037.7|15035.7|15038.4|15036.4|15038.4|15036.4|15037.7|15035.7|5
1628471000000|2021-08-09 01:03:20|15038.3|15036.3|15038.6|15036.6|15038.9|15036.9|15038.3|15036.3|5
1628471010000|2021-08-09 01:03:30|15038.4|15036.4|15038.7|15036.7|15039.1|15037.1|15038.4|15036.4|6
1628471020000|2021-08-09 01:03:40|15038.6|15036.6|15038.1|15036.1|15038.6|15036.6|15037.9|15035.9|2
1628471030000|2021-08-09 01:03:50|15037.9|15035.9|15036.7|15034.7|15038.2|15036.2|15036.7|15034.7|15
1628471040000|2021-08-09 01:04:00|15036.6|15034.6|15036.9|15034.9|15036.9|15034.9|15036.4|15034.4|7
1628471050000|2021-08-09 01:04:10|15036.7|15034.7|15036.7|15034.7|15037.1|15035.1|15036.4|15034.4|9
1628471070000|2021-08-09 01:04:30|15036.8|15034.8|15036.9|15034.9|15036.9|15034.9|15036.7|15034.7|4
1628471080000|2021-08-09 01:04:40|15037.1|15035.1|15037.4|15035.4|15037.7|15035.7|15036.7|15034.7|30
1628471090000|2021-08-09 01:04:50|15037.3|15035.3|15036.4|15034.4|15037.4|15035.4|15036.4|15034.4|7
1628471100000|2021-08-09 01:05:00|15036.6|15034.6|15036.1|15034.1|15036.6|15034.6|15035.7|15033.7|22
1628471110000|2021-08-09 01:05:10|15036.2|15034.2|15037.1|15035.1|15037.1|15035.1|15036.2|15034.2|4
1628471120000|2021-08-09 01:05:20|15037.2|15035.2|15037.7|15035.7|15037.9|15035.9|15037.1|15035.1|9
1628471130000|2021-08-09 01:05:30|15037.8|15035.8|15037.6|15035.6|15037.9|15035.9|15037.4|15035.4|0
1628471140000|2021-08-09 01:05:40|15037.4|15035.4|15038.1|15036.1|15038.3|15036.3|15037.4|15035.4|4
1628471150000|2021-08-09 01:05:50|15037.9|15035.9|15037.4|15035.4|15037.9|15035.9|15037.4|15035.4|2
1628471160000|2021-08-09 01:06:00|15037.3|15035.3|15036.4|15034.4|15037.4|15035.4|15036.3|15034.3|20
1628471170000|2021-08-09 01:06:10|15036.3|15034.3|15036.7|15034.7|15036.7|15034.7|15036.1|15034.1|6
1628471180000|2021-08-09 01:06:20|15036.6|15034.6|15036.3|15034.3|15036.6|15034.6|15036.2|15034.2|8
1628471190000|2021-08-09 01:06:30|15036.4|15034.4|15036.4|15034.4|15036.4|15034.4|15036.2|15034.2|1
1628471200000|2021-08-09 01:06:40|15036.3|15034.3|15035.6|15033.6|15036.3|15034.3|15035.6|15033.6|16
1628471210000|2021-08-09 01:06:50|15035.7|15033.7|15035.7|15033.7|15035.7|15033.7|15035.2|15033.2|16
1628471220000|2021-08-09 01:07:00|15035.6|15033.6|15035.8|15033.8|15035.9|15033.9|15035.4|15033.4|13
1628471230000|2021-08-09 01:07:10|15035.7|15033.7|15035.7|15033.7|15035.7|15033.7|15035.6|15033.6|2
1628471240000|2021-08-09 01:07:20|15035.6|15033.6|15036.9|15034.9|15036.9|15034.9|15035.6|15033.6|12
1628471250000|2021-08-09 01:07:30|15036.8|15034.8|15035.8|15033.8|15036.8|15034.8|15035.7|15033.7|2
1628471260000|2021-08-09 01:07:40|15035.9|15033.9|15035.7|15033.7|15036.1|15034.1|15035.7|15033.7|2
1628471270000|2021-08-09 01:07:50|15035.8|15033.8|15036.6|15034.6|15036.6|15034.6|15035.6|15033.6|5
1628471280000|2021-08-09 01:08:00|15036.7|15034.7|15036.7|15034.7|15036.8|15034.8|15036.3|15034.3|1
1628471290000|2021-08-09 01:08:10|15036.6|15034.6|15036.9|15034.9|15036.9|15034.9|15036.4|15034.4|0
1628471300000|2021-08-09 01:08:20|15036.8|15034.8|15036.7|15034.7|15036.8|15034.8|15036.4|15034.4|1
1628471310000|2021-08-09 01:08:30|15036.6|15034.6|15036.6|15034.6|15036.6|15034.6|15035.9|15033.9|2
1628471320000|2021-08-09 01:08:40|15036.7|15034.7|15035.9|15033.9|15036.7|15034.7|15035.9|15033.9|1
1628471330000|2021-08-09 01:08:50|15036.1|15034.1|15036.2|15034.2|15036.2|15034.2|15035.7|15033.7|3
1628471340000|2021-08-09 01:09:00|15036.1|15034.1|15035.7|15033.7|15036.2|15034.2|15035.7|15033.7|6
1628471350000|2021-08-09 01:09:10|15035.8|15033.8|15036.3|15034.3|15036.4|15034.4|15035.8|15033.8|5
1628471360000|2021-08-09 01:09:20|15036.4|15034.4|15036.9|15034.9|15036.9|15034.9|15036.4|15034.4|1
1628471370000|2021-08-09 01:09:30|15036.8|15034.8|15036.2|15034.2|15036.8|15034.8|15036.1|15034.1|1
1628471380000|2021-08-09 01:09:40|15036.3|15034.3|15036.4|15034.4|15036.4|15034.4|15036.2|15034.2|0
1628471390000|2021-08-09 01:09:50|15036.3|15034.3|15036.2|15034.2|15036.3|15034.3|15036.2|15034.2|1
1628471400000|2021-08-09 01:10:00|15036.3|15034.3|15036.4|15034.4|15036.6|15034.6|15036.3|15034.3|2
1628471410000|2021-08-09 01:10:10|15036.3|15034.3|15036.3|15034.3|15036.4|15034.4|15036.3|15034.3|1
1628471420000|2021-08-09 01:10:20|15036.4|15034.4|15036.4|15034.4|15036.7|15034.7|15036.2|15034.2|5
1628471430000|2021-08-09 01:10:30|15036.2|15034.2|15036.2|15034.2|15036.2|15034.2|15036.1|15034.1|5
1628471440000|2021-08-09 01:10:40|15036.3|15034.3|15036.7|15034.7|15036.7|15034.7|15036.1|15034.1|15
1628471450000|2021-08-09 01:10:50|15036.8|15034.8|15037.7|15035.7|15037.7|15035.7|15036.8|15034.8|10
1628471460000|2021-08-09 01:11:00|15037.6|15035.6|15037.1|15035.1|15037.7|15035.7|15037.1|15035.1|5
1628471470000|2021-08-09 01:11:10|15036.9|15034.9|15037.1|15035.1|15037.2|15035.2|15036.9|15034.9|4
1628471480000|2021-08-09 01:11:20|15036.9|15034.9|15037.2|15035.2|15037.3|15035.3|15036.9|15034.9|0
1628471490000|2021-08-09 01:11:30|15037.3|15035.3|15037.1|15035.1|15037.6|15035.6|15037.1|15035.1|8
1628471500000|2021-08-09 01:11:40|15037.2|15035.2|15037.3|15035.3|15037.6|15035.6|15037.2|15035.2|0
1628471510000|2021-08-09 01:11:50|15037.4|15035.4|15037.4|15035.4|15037.4|15035.4|15037.2|15035.2|1
1628471520000|2021-08-09 01:12:00|15037.3|15035.3|15036.9|15034.9|15037.4|15035.4|15036.8|15034.8|4
1628471530000|2021-08-09 01:12:10|15036.7|15034.7|15037.3|15035.3|15037.4|15035.4|15036.7|15034.7|8
1628471540000|2021-08-09 01:12:20|15037.2|15035.2|15037.4|15035.4|15037.4|15035.4|15037.2|15035.2|0
1628471550000|2021-08-09 01:12:30|15037.3|15035.3|15038.7|15036.7|15038.7|15036.7|15037.1|15035.1|29
1628471560000|2021-08-09 01:12:40|15038.8|15036.8|15038.9|15036.9|15038.9|15036.9|15038.7|15036.7|3
1628471570000|2021-08-09 01:12:50|15039.1|15037.1|15039.6|15037.6|15040.1|15038.1|15038.9|15036.9|43
1628471580000|2021-08-09 01:13:00|15039.7|15037.7|15039.8|15037.8|15039.9|15037.9|15039.3|15037.3|11
1628471590000|2021-08-09 01:13:10|15039.9|15037.9|15039.2|15037.2|15039.9|15037.9|15039.2|15037.2|6
1628471600000|2021-08-09 01:13:20|15038.9|15036.9|15039.7|15037.7|15039.7|15037.7|15038.9|15036.9|9
1628471610000|2021-08-09 01:13:30|15039.8|15037.8|15039.3|15037.3|15039.8|15037.8|15039.3|15037.3|3
1628471620000|2021-08-09 01:13:40|15039.2|15037.2|15039.2|15037.2|15039.2|15037.2|15039.2|15037.2|1
1628471630000|2021-08-09 01:13:50|15039.1|15037.1|15038.6|15036.6|15039.1|15037.1|15038.2|15036.2|10
1628471640000|2021-08-09 01:14:00|15038.7|15036.7|15038.9|15036.9|15038.9|15036.9|15038.4|15036.4|3
1628471650000|2021-08-09 01:14:10|15039.1|15037.1|15038.7|15036.7|15039.1|15037.1|15038.7|15036.7|6
1628471660000|2021-08-09 01:14:20|15038.8|15036.8|15038.7|15036.7|15039.2|15037.2|15038.7|15036.7|4
1628471670000|2021-08-09 01:14:30|15038.6|15036.6|15038.8|15036.8|15038.8|15036.8|15038.6|15036.6|1
1628471680000|2021-08-09 01:14:40|15038.7|15036.7|15037.6|15035.6|15038.7|15036.7|15037.6|15035.6|12
1628471690000|2021-08-09 01:14:50|15037.4|15035.4|15037.4|15035.4|15037.8|15035.8|15037.3|15035.3|6
1628471700000|2021-08-09 01:15:00|15037.3|15035.3|15036.7|15034.7|15037.4|15035.4|15035.8|15033.8|42
1628471710000|2021-08-09 01:15:10|15037.1|15035.1|15035.9|15033.9|15037.7|15035.7|15035.9|15033.9|13
1628471720000|2021-08-09 01:15:20|15035.8|15033.8|15036.2|15034.2|15036.3|15034.3|15035.6|15033.6|4
1628471730000|2021-08-09 01:15:30|15036.3|15034.3|15035.7|15033.7|15036.7|15034.7|15035.6|15033.6|12
1628471740000|2021-08-09 01:15:40|15035.6|15033.6|15034.9|15032.9|15035.6|15033.6|15034.8|15032.8|18
1628471750000|2021-08-09 01:15:50|15034.8|15032.8|15034.2|15032.2|15034.9|15032.9|15033.9|15031.9|27
1628471760000|2021-08-09 01:16:00|15034.3|15032.3|15033.8|15031.8|15034.7|15032.7|15033.8|15031.8|25
1628471770000|2021-08-09 01:16:10|15033.9|15031.9|15034.9|15032.9|15035.1|15033.1|15033.9|15031.9|7
1628471780000|2021-08-09 01:16:20|15035.1|15033.1|15034.7|15032.7|15035.2|15033.2|15034.6|15032.6|5
1628471790000|2021-08-09 01:16:30|15034.6|15032.6|15034.2|15032.2|15034.6|15032.6|15033.7|15031.7|12
1628471800000|2021-08-09 01:16:40|15034.1|15032.1|15033.7|15031.7|15034.1|15032.1|15033.3|15031.3|26
1628471810000|2021-08-09 01:16:50|15033.9|15031.9|15034.4|15032.4|15034.9|15032.9|15033.9|15031.9|9
1628471820000|2021-08-09 01:17:00|15034.8|15032.8|15034.9|15032.9|15035.1|15033.1|15034.3|15032.3|7
1628471830000|2021-08-09 01:17:10|15035.1|15033.1|15035.2|15033.2|15035.4|15033.4|15035.1|15033.1|6
1628471840000|2021-08-09 01:17:20|15035.1|15033.1|15035.6|15033.6|15035.8|15033.8|15035.1|15033.1|7
1628471850000|2021-08-09 01:17:30|15035.4|15033.4|15035.8|15033.8|15035.8|15033.8|15035.1|15033.1|3
1628471860000|2021-08-09 01:17:40|15035.7|15033.7|15035.8|15033.8|15035.8|15033.8|15035.7|15033.7|3
1628471870000|2021-08-09 01:17:50|15035.9|15033.9|15036.2|15034.2|15036.3|15034.3|15035.9|15033.9|7
1628471880000|2021-08-09 01:18:00|15036.1|15034.1|15035.4|15033.4|15036.1|15034.1|15035.2|15033.2|16
1628471890000|2021-08-09 01:18:10|15035.6|15033.6|15035.7|15033.7|15035.7|15033.7|15035.2|15033.2|0
1628471900000|2021-08-09 01:18:20|15035.8|15033.8|15035.1|15033.1|15036.2|15034.2|15035.1|15033.1|3
1628471910000|2021-08-09 01:18:30|15034.9|15032.9|15034.9|15032.9|15035.2|15033.2|15034.7|15032.7|9
1628471920000|2021-08-09 01:18:40|15035.1|15033.1|15035.2|15033.2|15035.2|15033.2|15034.8|15032.8|4
1628471930000|2021-08-09 01:18:50|15035.3|15033.3|15035.7|15033.7|15035.7|15033.7|15035.1|15033.1|3
1628471940000|2021-08-09 01:19:00|15035.6|15033.6|15034.7|15032.7|15035.6|15033.6|15034.7|15032.7|16
1628471950000|2021-08-09 01:19:10|15035.1|15033.1|15035.1|15033.1|15035.2|15033.2|15034.8|15032.8|2
1628471960000|2021-08-09 01:19:20|15035.2|15033.2|15035.7|15033.7|15035.7|15033.7|15035.1|15033.1|1
1628471970000|2021-08-09 01:19:30|15035.6|15033.6|15035.9|15033.9|15035.9|15033.9|15035.3|15033.3|2
1628471980000|2021-08-09 01:19:40|15035.8|15033.8|15035.7|15033.7|15036.2|15034.2|15035.4|15033.4|3
1628471990000|2021-08-09 01:19:50|15035.6|15033.6|15035.4|15033.4|15035.7|15033.7|15034.9|15032.9|14
1628472000000|2021-08-09 01:20:00|15035.6|15033.6|15036.7|15034.7|15036.7|15034.7|15035.4|15033.4|11
1628472010000|2021-08-09 01:20:10|15036.6|15034.6|15036.9|15034.9|15036.9|15034.9|15036.3|15034.3|15
1628472020000|2021-08-09 01:20:20|15037.1|15035.1|15037.2|15035.2|15037.4|15035.4|15036.8|15034.8|14
1628472030000|2021-08-09 01:20:30|15037.1|15035.1|15037.7|15035.7|15037.7|15035.7|15036.9|15034.9|7
1628472040000|2021-08-09 01:20:40|15037.2|15035.2|15036.9|15034.9|15037.6|15035.6|15036.9|15034.9|7
1628472050000|2021-08-09 01:20:50|15036.8|15034.8|15037.4|15035.4|15037.7|15035.7|15036.7|15034.7|8
1628472060000|2021-08-09 01:21:00|15037.2|15035.2|15035.6|15033.6|15037.2|15035.2|15035.4|15033.4|8
1628472070000|2021-08-09 01:21:10|15035.4|15033.4|15035.8|15033.8|15036.1|15034.1|15035.4|15033.4|5
1628472080000|2021-08-09 01:21:20|15035.7|15033.7|15035.9|15033.9|15036.2|15034.2|15035.6|15033.6|3
1628472090000|2021-08-09 01:21:30|15036.1|15034.1|15036.2|15034.2|15036.8|15034.8|15035.9|15033.9|4
1628472100000|2021-08-09 01:21:40|15036.1|15034.1|15036.1|15034.1|15036.3|15034.3|15035.9|15033.9|5
1628472110000|2021-08-09 01:21:50|15035.9|15033.9|15036.6|15034.6|15036.6|15034.6|15035.9|15033.9|4
1628472120000|2021-08-09 01:22:00|15036.7|15034.7|15036.1|15034.1|15036.7|15034.7|15035.8|15033.8|6
1628472130000|2021-08-09 01:22:10|15035.9|15033.9|15035.7|15033.7|15036.1|15034.1|15035.7|15033.7|5
1628472140000|2021-08-09 01:22:20|15035.8|15033.8|15036.6|15034.6|15036.6|15034.6|15035.8|15033.8|0
1628472150000|2021-08-09 01:22:30|15036.4|15034.4|15035.7|15033.7|15036.6|15034.6|15035.7|15033.7|2
1628472160000|2021-08-09 01:22:40|15035.8|15033.8|15035.8|15033.8|15035.8|15033.8|15035.7|15033.7|6
1628472170000|2021-08-09 01:22:50|15035.9|15033.9|15036.7|15034.7|15036.7|15034.7|15035.9|15033.9|2
1628472180000|2021-08-09 01:23:00|15036.6|15034.6|15035.7|15033.7|15036.7|15034.7|15035.7|15033.7|3
1628472190000|2021-08-09 01:23:10|15034.9|15032.9|15035.6|15033.6|15035.6|15033.6|15034.7|15032.7|31
1628472200000|2021-08-09 01:23:20|15035.7|15033.7|15035.6|15033.6|15036.2|15034.2|15035.4|15033.4|7
1628472210000|2021-08-09 01:23:30|15035.4|15033.4|15034.9|15032.9|15036.2|15034.2|15034.9|15032.9|7
1628472220000|2021-08-09 01:23:40|15035.1|15033.1|15034.4|15032.4|15035.3|15033.3|15034.3|15032.3|14
1628472230000|2021-08-09 01:23:50|15034.6|15032.6|15034.9|15032.9|15035.1|15033.1|15034.4|15032.4|3
1628472240000|2021-08-09 01:24:00|15034.8|15032.8|15035.3|15033.3|15035.3|15033.3|15034.4|15032.4|4
1628472250000|2021-08-09 01:24:10|15035.2|15033.2|15035.6|15033.6|15035.8|15033.8|15035.2|15033.2|3
1628472260000|2021-08-09 01:24:20|15035.4|15033.4|15034.2|15032.2|15035.4|15033.4|15034.2|15032.2|11
1628472270000|2021-08-09 01:24:30|15034.1|15032.1|15034.7|15032.7|15035.1|15033.1|15034.1|15032.1|5
1628472280000|2021-08-09 01:24:40|15034.8|15032.8|15035.2|15033.2|15035.6|15033.6|15034.8|15032.8|6
1628472290000|2021-08-09 01:24:50|15035.1|15033.1|15034.6|15032.6|15035.2|15033.2|15033.9|15031.9|44
1628472300000|2021-08-09 01:25:00|15034.4|15032.4|15034.8|15032.8|15034.8|15032.8|15033.6|15031.6|9
1628472310000|2021-08-09 01:25:10|15034.7|15032.7|15034.7|15032.7|15035.3|15033.3|15034.6|15032.6|7
1628472320000|2021-08-09 01:25:20|15034.9|15032.9|15035.7|15033.7|15035.8|15033.8|15034.9|15032.9|7
1628472330000|2021-08-09 01:25:30|15035.6|15033.6|15035.2|15033.2|15035.6|15033.6|15035.1|15033.1|2
1628472340000|2021-08-09 01:25:40|15035.3|15033.3|15035.8|15033.8|15035.8|15033.8|15035.3|15033.3|3
1628472350000|2021-08-09 01:25:50|15035.7|15033.7|15036.1|15034.1|15036.3|15034.3|15035.4|15033.4|6
1628472360000|2021-08-09 01:26:00|15036.2|15034.2|15035.4|15033.4|15036.3|15034.3|15035.3|15033.3|2
1628472370000|2021-08-09 01:26:10|15035.3|15033.3|15035.8|15033.8|15035.8|15033.8|15035.2|15033.2|2
1628472380000|2021-08-09 01:26:20|15035.6|15033.6|15035.2|15033.2|15035.9|15033.9|15035.2|15033.2|3
1628472390000|2021-08-09 01:26:30|15035.6|15033.6|15035.8|15033.8|15035.8|15033.8|15035.4|15033.4|6
1628472400000|2021-08-09 01:26:40|15035.7|15033.7|15036.7|15034.7|15036.9|15034.9|15035.7|15033.7|14
1628472410000|2021-08-09 01:26:50|15036.8|15034.8|15036.6|15034.6|15037.2|15035.2|15036.4|15034.4|11
1628472420000|2021-08-09 01:27:00|15036.3|15034.3|15036.3|15034.3|15036.4|15034.4|15035.7|15033.7|6
1628472430000|2021-08-09 01:27:10|15036.2|15034.2|15036.3|15034.3|15036.6|15034.6|15036.2|15034.2|0
1628472440000|2021-08-09 01:27:20|15036.2|15034.2|15037.7|15035.7|15037.7|15035.7|15036.2|15034.2|16
1628472450000|2021-08-09 01:27:30|15037.6|15035.6|15038.7|15036.7|15038.7|15036.7|15037.3|15035.3|15
1628472460000|2021-08-09 01:27:40|15038.6|15036.6|15038.9|15036.9|15038.9|15036.9|15038.3|15036.3|11
1628472470000|2021-08-09 01:27:50|15039.1|15037.1|15038.9|15036.9|15039.3|15037.3|15038.8|15036.8|15
1628472480000|2021-08-09 01:28:00|15039.1|15037.1|15039.1|15037.1|15039.6|15037.6|15038.7|15036.7|18
1628472490000|2021-08-09 01:28:10|15038.9|15036.9|15039.3|15037.3|15039.4|15037.4|15038.9|15036.9|11
1628472500000|2021-08-09 01:28:20|15038.9|15036.9|15038.7|15036.7|15039.2|15037.2|15038.7|15036.7|9
1628472510000|2021-08-09 01:28:30|15039.1|15037.1|15038.9|15036.9|15039.2|15037.2|15038.9|15036.9|6
1628472520000|2021-08-09 01:28:40|15038.7|15036.7|15038.7|15036.7|15038.7|15036.7|15038.7|15036.7|1
1628472530000|2021-08-09 01:28:50|15038.8|15036.8|15038.8|15036.8|15038.8|15036.8|15038.8|15036.8|2
1628472540000|2021-08-09 01:29:00|15038.7|15036.7|15038.7|15036.7|15038.9|15036.9|15038.7|15036.7|6
1628472550000|2021-08-09 01:29:10|15038.6|15036.6|15038.8|15036.8|15038.8|15036.8|15038.6|15036.6|3
1628472560000|2021-08-09 01:29:20|15038.4|15036.4|15038.6|15036.6|15038.6|15036.6|15038.4|15036.4|2
1628472570000|2021-08-09 01:29:30|15038.4|15036.4|15038.3|15036.3|15038.6|15036.6|15038.3|15036.3|4
1628472580000|2021-08-09 01:29:40|15038.4|15036.4|15038.6|15036.6|15038.7|15036.7|15038.4|15036.4|2
1628472590000|2021-08-09 01:29:50|15038.4|15036.4|15038.8|15036.8|15038.8|15036.8|15038.4|15036.4|4
1628472600000|2021-08-09 01:30:00|15038.7|15036.7|15036.7|15034.7|15038.8|15036.8|15036.4|15034.4|23
1628472610000|2021-08-09 01:30:10|15036.6|15034.6|15037.9|15035.9|15038.2|15036.2|15036.2|15034.2|9
1628472620000|2021-08-09 01:30:20|15038.1|15036.1|15038.2|15036.2|15038.2|15036.2|15038.1|15036.1|1
1628472630000|2021-08-09 01:30:30|15037.8|15035.8|15037.3|15035.3|15037.9|15035.9|15037.1|15035.1|7
1628472640000|2021-08-09 01:30:40|15037.4|15035.4|15039.4|15037.4|15039.4|15037.4|15037.4|15035.4|16
1628472650000|2021-08-09 01:30:50|15039.8|15037.8|15039.8|15037.8|15039.9|15037.9|15039.4|15037.4|7
1628472660000|2021-08-09 01:31:00|15039.9|15037.9|15040.1|15038.1|15040.1|15038.1|15039.1|15037.1|20
1628472670000|2021-08-09 01:31:10|15039.8|15037.8|15041.9|15039.9|15041.9|15039.9|15039.8|15037.8|62
1628472680000|2021-08-09 01:31:20|15042.1|15040.1|15040.6|15038.6|15042.1|15040.1|15040.1|15038.1|25
1628472690000|2021-08-09 01:31:30|15040.7|15038.7|15041.3|15039.3|15041.3|15039.3|15040.6|15038.6|8
1628472700000|2021-08-09 01:31:40|15041.2|15039.2|15041.1|15039.1|15041.8|15039.8|15040.8|15038.8|14
1628472710000|2021-08-09 01:31:50|15040.9|15038.9|15040.7|15038.7|15041.2|15039.2|15040.6|15038.6|6
1628472720000|2021-08-09 01:32:00|15040.6|15038.6|15041.8|15039.8|15041.9|15039.9|15040.6|15038.6|36
1628472730000|2021-08-09 01:32:10|15041.9|15039.9|15039.8|15037.8|15042.6|15040.6|15039.2|15037.2|58
1628472740000|2021-08-09 01:32:20|15039.7|15037.7|15039.1|15037.1|15039.8|15037.8|15038.4|15036.4|18
1628472750000|2021-08-09 01:32:30|15038.9|15036.9|15039.2|15037.2|15039.2|15037.2|15038.4|15036.4|2
1628472760000|2021-08-09 01:32:40|15039.1|15037.1|15037.7|15035.7|15039.1|15037.1|15037.7|15035.7|13
1628472770000|2021-08-09 01:32:50|15037.4|15035.4|15037.4|15035.4|15037.4|15035.4|15036.4|15034.4|16
1628472780000|2021-08-09 01:33:00|15037.3|15035.3|15036.2|15034.2|15037.3|15035.3|15035.9|15033.9|17
1628472790000|2021-08-09 01:33:10|15036.3|15034.3|15036.1|15034.1|15037.1|15035.1|15035.9|15033.9|7
1628472800000|2021-08-09 01:33:20|15035.9|15033.9|15035.1|15033.1|15036.6|15034.6|15034.7|15032.7|35
1628472810000|2021-08-09 01:33:30|15034.7|15032.7|15035.2|15033.2|15035.3|15033.3|15034.7|15032.7|14
1628472820000|2021-08-09 01:33:40|15035.3|15033.3|15035.7|15033.7|15035.8|15033.8|15034.9|15032.9|18
1628472830000|2021-08-09 01:33:50|15035.8|15033.8|15035.1|15033.1|15036.1|15034.1|15034.9|15032.9|8
1628472840000|2021-08-09 01:34:00|15034.9|15032.9|15034.4|15032.4|15035.1|15033.1|15033.8|15031.8|37
1628472850000|2021-08-09 01:34:10|15034.7|15032.7|15036.7|15034.7|15037.2|15035.2|15034.6|15032.6|19
1628472860000|2021-08-09 01:34:20|15036.8|15034.8|15038.4|15036.4|15038.4|15036.4|15036.3|15034.3|13
1628472870000|2021-08-09 01:34:30|15038.3|15036.3|15038.3|15036.3|15038.7|15036.7|15037.7|15035.7|14
1628472880000|2021-08-09 01:34:40|15038.2|15036.2|15039.1|15037.1|15039.2|15037.2|15038.1|15036.1|8
1628472890000|2021-08-09 01:34:50|15038.9|15036.9|15039.3|15037.3|15039.4|15037.4|15038.8|15036.8|9
1628472900000|2021-08-09 01:35:00|15039.4|15037.4|15039.9|15037.9|15040.3|15038.3|15039.2|15037.2|20
1628472910000|2021-08-09 01:35:10|15039.8|15037.8|15040.1|15038.1|15040.8|15038.8|15039.4|15037.4|28
1628472920000|2021-08-09 01:35:20|15039.9|15037.9|15039.1|15037.1|15040.2|15038.2|15039.1|15037.1|8
1628472930000|2021-08-09 01:35:30|15038.9|15036.9|15039.3|15037.3|15039.7|15037.7|15038.6|15036.6|14
1628472940000|2021-08-09 01:35:40|15039.2|15037.2|15038.3|15036.3|15039.3|15037.3|15038.2|15036.2|7
1628472950000|2021-08-09 01:35:50|15038.2|15036.2|15039.8|15037.8|15039.9|15037.9|15038.2|15036.2|20
1628472960000|2021-08-09 01:36:00|15039.9|15037.9|15040.1|15038.1|15040.3|15038.3|15039.8|15037.8|8
1628472970000|2021-08-09 01:36:10|15039.9|15037.9|15038.6|15036.6|15040.1|15038.1|15038.4|15036.4|7
1628472980000|2021-08-09 01:36:20|15038.7|15036.7|15038.3|15036.3|15038.8|15036.8|15038.1|15036.1|5
1628472990000|2021-08-09 01:36:30|15038.2|15036.2|15038.2|15036.2|15039.2|15037.2|15038.1|15036.1|10
1628473000000|2021-08-09 01:36:40|15038.1|15036.1|15037.7|15035.7|15038.1|15036.1|15037.4|15035.4|5
1628473010000|2021-08-09 01:36:50|15037.8|15035.8|15038.7|15036.7|15038.7|15036.7|15036.7|15034.7|10
1628473020000|2021-08-09 01:37:00|15038.8|15036.8|15038.3|15036.3|15038.8|15036.8|15037.7|15035.7|8
1628473030000|2021-08-09 01:37:10|15038.4|15036.4|15038.3|15036.3|15039.2|15037.2|15038.2|15036.2|9
1628473040000|2021-08-09 01:37:20|15038.6|15036.6|15037.9|15035.9|15039.4|15037.4|15037.8|15035.8|1
1628473050000|2021-08-09 01:37:30|15038.1|15036.1|15039.1|15037.1|15039.3|15037.3|15037.7|15035.7|8
1628473060000|2021-08-09 01:37:40|15038.9|15036.9|15038.6|15036.6|15039.4|15037.4|15038.6|15036.6|7
1628473070000|2021-08-09 01:37:50|15038.4|15036.4|15038.6|15036.6|15039.1|15037.1|15037.7|15035.7|7
1628473080000|2021-08-09 01:38:00|15038.7|15036.7|15040.1|15038.1|15040.1|15038.1|15038.7|15036.7|17
1628473090000|2021-08-09 01:38:10|15039.9|15037.9|15039.9|15037.9|15039.9|15037.9|15039.3|15037.3|3
1628473100000|2021-08-09 01:38:20|15040.1|15038.1|15040.2|15038.2|15040.2|15038.2|15039.9|15037.9|3
1628473110000|2021-08-09 01:38:30|15040.3|15038.3|15040.1|15038.1|15040.4|15038.4|15039.8|15037.8|4
1628473120000|2021-08-09 01:38:40|15040.2|15038.2|15040.9|15038.9|15040.9|15038.9|15040.1|15038.1|9
1628473130000|2021-08-09 01:38:50|15041.1|15039.1|15040.6|15038.6|15041.1|15039.1|15040.1|15038.1|8
1628473140000|2021-08-09 01:39:00|15040.4|15038.4|15040.7|15038.7|15041.9|15039.9|15040.4|15038.4|30
1628473150000|2021-08-09 01:39:10|15040.8|15038.8|15040.7|15038.7|15041.6|15039.6|15040.7|15038.7|2
1628473160000|2021-08-09 01:39:20|15040.6|15038.6|15041.3|15039.3|15041.8|15039.8|15040.3|15038.3|17
1628473170000|2021-08-09 01:39:30|15041.4|15039.4|15040.8|15038.8|15041.4|15039.4|15040.7|15038.7|10
1628473180000|2021-08-09 01:39:40|15040.9|15038.9|15040.7|15038.7|15041.2|15039.2|15040.3|15038.3|7
1628473190000|2021-08-09 01:39:50|15041.1|15039.1|15040.7|15038.7|15041.1|15039.1|15040.2|15038.2|6
1628473200000|2021-08-09 01:40:00|15040.8|15038.8|15040.6|15038.6|15041.4|15039.4|15040.4|15038.4|12
1628473210000|2021-08-09 01:40:10|15040.7|15038.7|15041.7|15039.7|15041.8|15039.8|15040.6|15038.6|5
1628473220000|2021-08-09 01:40:20|15041.6|15039.6|15041.9|15039.9|15042.1|15040.1|15041.6|15039.6|10
1628473230000|2021-08-09 01:40:30|15041.8|15039.8|15041.7|15039.7|15041.8|15039.8|15041.1|15039.1|9
1628473240000|2021-08-09 01:40:40|15041.8|15039.8|15042.4|15040.4|15042.7|15040.7|15041.8|15039.8|50
1628473250000|2021-08-09 01:40:50|15042.6|15040.6|15043.4|15041.4|15043.6|15041.6|15042.6|15040.6|22
1628473260000|2021-08-09 01:41:00|15043.6|15041.6|15043.7|15041.7|15044.7|15042.7|15043.1|15041.1|95
1628473270000|2021-08-09 01:41:10|15043.8|15041.8|15043.9|15041.9|15044.2|15042.2|15043.6|15041.6|14
1628473280000|2021-08-09 01:41:20|15044.1|15042.1|15043.7|15041.7|15044.3|15042.3|15043.7|15041.7|24
1628473290000|2021-08-09 01:41:30|15043.6|15041.6|15044.2|15042.2|15044.7|15042.7|15043.4|15041.4|36
1628473300000|2021-08-09 01:41:40|15044.3|15042.3|15043.8|15041.8|15044.4|15042.4|15043.6|15041.6|19
1628473310000|2021-08-09 01:41:50|15043.9|15041.9|15043.4|15041.4|15044.4|15042.4|15043.3|15041.3|72
1628473320000|2021-08-09 01:42:00|15043.9|15041.9|15044.6|15042.6|15044.9|15042.9|15043.8|15041.8|23
1628473330000|2021-08-09 01:42:10|15044.4|15042.4|15044.4|15042.4|15044.8|15042.8|15043.9|15041.9|7
1628473340000|2021-08-09 01:42:20|15044.6|15042.6|15046.1|15044.1|15046.2|15044.2|15044.4|15042.4|59
1628473350000|2021-08-09 01:42:30|15046.2|15044.2|15045.2|15043.2|15046.3|15044.3|15045.2|15043.2|14
1628473360000|2021-08-09 01:42:40|15045.3|15043.3|15045.7|15043.7|15045.8|15043.8|15044.9|15042.9|3
1628473370000|2021-08-09 01:42:50|15045.8|15043.8|15046.2|15044.2|15046.9|15044.9|15045.8|15043.8|33
1628473380000|2021-08-09 01:43:00|15046.1|15044.1|15046.7|15044.7|15046.9|15044.9|15046.1|15044.1|19
1628473390000|2021-08-09 01:43:10|15046.6|15044.6|15047.1|15045.1|15047.2|15045.2|15046.2|15044.2|18
1628473400000|2021-08-09 01:43:20|15046.9|15044.9|15046.8|15044.8|15047.2|15045.2|15046.6|15044.6|9
1628473410000|2021-08-09 01:43:30|15046.7|15044.7|15046.1|15044.1|15046.9|15044.9|15046.1|15044.1|10
1628473420000|2021-08-09 01:43:40|15045.9|15043.9|15046.4|15044.4|15046.4|15044.4|15045.7|15043.7|18
1628473430000|2021-08-09 01:43:50|15046.2|15044.2|15046.4|15044.4|15046.4|15044.4|15045.4|15043.4|15
1628473440000|2021-08-09 01:44:00|15046.6|15044.6|15046.4|15044.4|15047.1|15045.1|15046.4|15044.4|23
1628473450000|2021-08-09 01:44:10|15046.1|15044.1|15046.7|15044.7|15046.7|15044.7|15045.9|15043.9|9
1628473460000|2021-08-09 01:44:20|15046.6|15044.6|15046.6|15044.6|15046.9|15044.9|15046.4|15044.4|4
1628473470000|2021-08-09 01:44:30|15046.7|15044.7|15046.2|15044.2|15046.9|15044.9|15046.2|15044.2|9
1628473480000|2021-08-09 01:44:40|15045.9|15043.9|15046.1|15044.1|15046.6|15044.6|15045.8|15043.8|5
1628473490000|2021-08-09 01:44:50|15046.2|15044.2|15046.4|15044.4|15046.4|15044.4|15045.6|15043.6|9
1628473500000|2021-08-09 01:45:00|15046.6|15044.6|15046.4|15044.4|15047.2|15045.2|15046.2|15044.2|15
1628473510000|2021-08-09 01:45:10|15046.3|15044.3|15046.7|15044.7|15046.7|15044.7|15046.2|15044.2|9
1628473520000|2021-08-09 01:45:20|15046.6|15044.6|15046.6|15044.6|15046.8|15044.8|15046.4|15044.4|5
1628473530000|2021-08-09 01:45:30|15046.7|15044.7|15046.7|15044.7|15046.8|15044.8|15046.7|15044.7|6
1628473540000|2021-08-09 01:45:40|15046.9|15044.9|15047.9|15045.9|15047.9|15045.9|15046.9|15044.9|43
1628473550000|2021-08-09 01:45:50|15047.8|15045.8|15047.6|15045.6|15047.9|15045.9|15047.1|15045.1|19
1628473560000|2021-08-09 01:46:00|15046.9|15044.9|15046.4|15044.4|15047.3|15045.3|15046.3|15044.3|17
1628473570000|2021-08-09 01:46:10|15046.3|15044.3|15045.4|15043.4|15046.4|15044.4|15045.2|15043.2|21
1628473580000|2021-08-09 01:46:20|15045.3|15043.3|15045.6|15043.6|15046.3|15044.3|15045.2|15043.2|9
1628473590000|2021-08-09 01:46:30|15045.7|15043.7|15045.6|15043.6|15045.9|15043.9|15045.4|15043.4|6
1628473600000|2021-08-09 01:46:40|15045.7|15043.7|15045.6|15043.6|15046.1|15044.1|15045.4|15043.4|5
1628473610000|2021-08-09 01:46:50|15045.7|15043.7|15046.4|15044.4|15046.9|15044.9|15044.9|15042.9|108
1628473620000|2021-08-09 01:47:00|15046.6|15044.6|15047.2|15045.2|15047.4|15045.4|15046.4|15044.4|19
1628473630000|2021-08-09 01:47:10|15047.1|15045.1|15047.3|15045.3|15047.8|15045.8|15046.3|15044.3|17
1628473640000|2021-08-09 01:47:20|15047.2|15045.2|15046.4|15044.4|15047.2|15045.2|15046.3|15044.3|14
1628473650000|2021-08-09 01:47:30|15046.6|15044.6|15046.7|15044.7|15047.1|15045.1|15046.3|15044.3|6
1628473660000|2021-08-09 01:47:40|15046.4|15044.4|15046.6|15044.6|15046.9|15044.9|15046.4|15044.4|7
1628473670000|2021-08-09 01:47:50|15046.7|15044.7|15046.6|15044.6|15046.9|15044.9|15046.6|15044.6|6
1628473680000|2021-08-09 01:48:00|15046.7|15044.7|15046.4|15044.4|15047.7|15045.7|15046.3|15044.3|20
1628473690000|2021-08-09 01:48:10|15046.6|15044.6|15046.1|15044.1|15046.7|15044.7|15045.9|15043.9|6
1628473700000|2021-08-09 01:48:20|15046.2|15044.2|15046.9|15044.9|15047.1|15045.1|15046.1|15044.1|8
1628473710000|2021-08-09 01:48:30|15046.8|15044.8|15047.6|15045.6|15047.6|15045.6|15046.7|15044.7|10
1628473720000|2021-08-09 01:48:40|15047.4|15045.4|15046.3|15044.3|15047.6|15045.6|15046.2|15044.2|6
1628473730000|2021-08-09 01:48:50|15046.4|15044.4|15046.7|15044.7|15046.8|15044.8|15046.3|15044.3|3
1628473740000|2021-08-09 01:49:00|15046.6|15044.6|15046.8|15044.8|15047.7|15045.7|15046.6|15044.6|16
1628473750000|2021-08-09 01:49:10|15046.7|15044.7|15045.4|15043.4|15046.7|15044.7|15045.4|15043.4|19
1628473760000|2021-08-09 01:49:20|15045.6|15043.6|15045.6|15043.6|15046.2|15044.2|15045.4|15043.4|9
1628473770000|2021-08-09 01:49:30|15045.4|15043.4|15045.2|15043.2|15045.7|15043.7|15045.1|15043.1|14
1628473780000|2021-08-09 01:49:40|15045.3|15043.3|15045.3|15043.3|15045.3|15043.3|15044.9|15042.9|11
1628473790000|2021-08-09 01:49:50|15045.2|15043.2|15045.6|15043.6|15045.7|15043.7|15044.9|15042.9|13
1628473800000|2021-08-09 01:50:00|15045.7|15043.7|15044.9|15042.9|15046.1|15044.1|15044.6|15042.6|15
1628473810000|2021-08-09 01:50:10|15045.1|15043.1|15044.8|15042.8|15045.1|15043.1|15044.7|15042.7|7
1628473820000|2021-08-09 01:50:20|15044.7|15042.7|15043.9|15041.9|15044.9|15042.9|15043.7|15041.7|65
1628473830000|2021-08-09 01:50:30|15043.8|15041.8|15043.7|15041.7|15043.9|15041.9|15042.7|15040.7|89
1628473840000|2021-08-09 01:50:40|15043.6|15041.6|15044.1|15042.1|15044.2|15042.2|15043.6|15041.6|9
1628473850000|2021-08-09 01:50:50|15044.2|15042.2|15044.2|15042.2|15044.4|15042.4|15044.1|15042.1|14
1628473860000|2021-08-09 01:51:00|15044.1|15042.1|15043.7|15041.7|15044.4|15042.4|15043.6|15041.6|8
1628473870000|2021-08-09 01:51:10|15043.8|15041.8|15044.2|15042.2|15044.2|15042.2|15043.6|15041.6|11
1628473880000|2021-08-09 01:51:20|15043.9|15041.9|15043.4|15041.4|15044.2|15042.2|15043.1|15041.1|10
1628473890000|2021-08-09 01:51:30|15043.6|15041.6|15044.1|15042.1|15044.4|15042.4|15043.6|15041.6|9
1628473900000|2021-08-09 01:51:40|15043.9|15041.9|15043.1|15041.1|15043.9|15041.9|15043.1|15041.1|1
1628473910000|2021-08-09 01:51:50|15043.2|15041.2|15043.4|15041.4|15043.6|15041.6|15043.2|15041.2|5
1628473920000|2021-08-09 01:52:00|15043.6|15041.6|15044.1|15042.1|15044.1|15042.1|15043.1|15041.1|9
1628473930000|2021-08-09 01:52:10|15044.2|15042.2|15043.9|15041.9|15044.2|15042.2|15043.6|15041.6|1
1628473940000|2021-08-09 01:52:20|15043.8|15041.8|15044.3|15042.3|15044.3|15042.3|15043.8|15041.8|5
1628473950000|2021-08-09 01:52:30|15044.2|15042.2|15043.9|15041.9|15044.3|15042.3|15043.7|15041.7|5
1628473960000|2021-08-09 01:52:40|15044.1|15042.1|15043.3|15041.3|15044.2|15042.2|15043.2|15041.2|29
1628473970000|2021-08-09 01:52:50|15043.2|15041.2|15043.3|15041.3|15043.4|15041.4|15042.9|15040.9|7
1628473980000|2021-08-09 01:53:00|15043.2|15041.2|15043.4|15041.4|15043.9|15041.9|15043.1|15041.1|4
1628473990000|2021-08-09 01:53:10|15043.6|15041.6|15043.7|15041.7|15043.7|15041.7|15043.2|15041.2|4
1628474000000|2021-08-09 01:53:20|15043.8|15041.8|15043.7|15041.7|15043.9|15041.9|15043.6|15041.6|9
1628474010000|2021-08-09 01:53:30|15043.6|15041.6|15043.4|15041.4|15043.7|15041.7|15043.1|15041.1|10
1628474020000|2021-08-09 01:53:40|15043.6|15041.6|15043.2|15041.2|15043.7|15041.7|15042.7|15040.7|12
1628474030000|2021-08-09 01:53:50|15043.1|15041.1|15043.4|15041.4|15043.6|15041.6|15043.1|15041.1|2
1628474040000|2021-08-09 01:54:00|15043.6|15041.6|15042.4|15040.4|15043.6|15041.6|15041.6|15039.6|18
1628474050000|2021-08-09 01:54:10|15042.6|15040.6|15041.8|15039.8|15042.8|15040.8|15041.7|15039.7|2
1628474060000|2021-08-09 01:54:20|15041.9|15039.9|15040.7|15038.7|15042.9|15040.9|15040.7|15038.7|24
1628474070000|2021-08-09 01:54:30|15040.8|15038.8|15040.4|15038.4|15041.1|15039.1|15040.4|15038.4|7
1628474080000|2021-08-09 01:54:40|15040.3|15038.3|15041.2|15039.2|15041.4|15039.4|15040.3|15038.3|11
1628474090000|2021-08-09 01:54:50|15041.3|15039.3|15041.2|15039.2|15041.4|15039.4|15041.2|15039.2|7
1628474100000|2021-08-09 01:55:00|15040.9|15038.9|15041.9|15039.9|15041.9|15039.9|15040.9|15038.9|19
1628474110000|2021-08-09 01:55:10|15041.8|15039.8|15042.1|15040.1|15042.4|15040.4|15041.8|15039.8|5
1628474120000|2021-08-09 01:55:20|15041.9|15039.9|15042.7|15040.7|15042.7|15040.7|15041.9|15039.9|3
1628474130000|2021-08-09 01:55:30|15042.8|15040.8|15042.7|15040.7|15043.1|15041.1|15042.3|15040.3|13
1628474140000|2021-08-09 01:55:40|15042.6|15040.6|15043.2|15041.2|15043.3|15041.3|15042.6|15040.6|4
1628474150000|2021-08-09 01:55:50|15043.3|15041.3|15042.7|15040.7|15043.4|15041.4|15042.4|15040.4|10
1628474160000|2021-08-09 01:56:00|15043.2|15041.2|15042.7|15040.7|15043.2|15041.2|15042.3|15040.3|23
1628474170000|2021-08-09 01:56:10|15042.8|15040.8|15042.1|15040.1|15042.8|15040.8|15041.9|15039.9|18
1628474180000|2021-08-09 01:56:20|15042.2|15040.2|15042.7|15040.7|15042.8|15040.8|15041.9|15039.9|0
1628474190000|2021-08-09 01:56:30|15042.8|15040.8|15042.2|15040.2|15043.4|15041.4|15042.2|15040.2|1
1628474200000|2021-08-09 01:56:40|15042.7|15040.7|15042.7|15040.7|15043.1|15041.1|15042.3|15040.3|2
1628474210000|2021-08-09 01:56:50|15042.6|15040.6|15042.9|15040.9|15043.3|15041.3|15042.6|15040.6|7
1628474220000|2021-08-09 01:57:00|15042.7|15040.7|15042.9|15040.9|15043.4|15041.4|15042.7|15040.7|10
1628474230000|2021-08-09 01:57:10|15043.1|15041.1|15043.1|15041.1|15043.2|15041.2|15042.9|15040.9|13
1628474240000|2021-08-09 01:57:20|15043.2|15041.2|15043.2|15041.2|15043.4|15041.4|15042.9|15040.9|9
1628474250000|2021-08-09 01:57:30|15043.3|15041.3|15044.2|15042.2|15044.3|15042.3|15043.3|15041.3|10
1628474260000|2021-08-09 01:57:40|15044.1|15042.1|15043.6|15041.6|15044.1|15042.1|15043.4|15041.4|2
1628474270000|2021-08-09 01:57:50|15043.4|15041.4|15043.6|15041.6|15043.8|15041.8|15043.4|15041.4|3
1628474280000|2021-08-09 01:58:00|15043.4|15041.4|15043.4|15041.4|15044.3|15042.3|15043.4|15041.4|19
1628474290000|2021-08-09 01:58:10|15043.3|15041.3|15042.7|15040.7|15043.3|15041.3|15042.6|15040.6|15
1628474300000|2021-08-09 01:58:20|15042.3|15040.3|15041.8|15039.8|15042.3|15040.3|15041.8|15039.8|5
1628474310000|2021-08-09 01:58:30|15041.9|15039.9|15042.7|15040.7|15042.8|15040.8|15041.9|15039.9|3
1628474320000|2021-08-09 01:58:40|15042.6|15040.6|15041.7|15039.7|15042.8|15040.8|15041.7|15039.7|5
1628474330000|2021-08-09 01:58:50|15041.8|15039.8|15041.1|15039.1|15041.8|15039.8|15041.1|15039.1|13
1628474340000|2021-08-09 01:59:00|15041.2|15039.2|15041.4|15039.4|15041.4|15039.4|15040.9|15038.9|11
1628474350000|2021-08-09 01:59:10|15041.7|15039.7|15041.6|15039.6|15042.1|15040.1|15041.4|15039.4|4
1628474360000|2021-08-09 01:59:20|15041.7|15039.7|15041.2|15039.2|15042.1|15040.1|15040.9|15038.9|7
1628474370000|2021-08-09 01:59:30|15041.1|15039.1|15041.6|15039.6|15041.8|15039.8|15040.9|15038.9|0
1628474380000|2021-08-09 01:59:40|15041.7|15039.7|15041.2|15039.2|15041.7|15039.7|15041.2|15039.2|3
1628474390000|2021-08-09 01:59:50|15041.1|15039.1|15041.9|15039.9|15042.2|15040.2|15040.9|15038.9|11
1628474400000|2021-08-09 02:00:00|15042.1|15040.1|15042.3|15040.3|15042.8|15040.8|15041.9|15039.9|16
1628474410000|2021-08-09 02:00:10|15042.9|15040.9|15042.4|15040.4|15042.9|15040.9|15042.2|15040.2|7
1628474420000|2021-08-09 02:00:20|15042.1|15040.1|15041.9|15039.9|15042.3|15040.3|15041.4|15039.4|6
1628474430000|2021-08-09 02:00:30|15041.8|15039.8|15040.4|15038.4|15041.8|15039.8|15040.4|15038.4|6
1628474440000|2021-08-09 02:00:40|15040.6|15038.6|15041.3|15039.3|15041.4|15039.4|15040.6|15038.6|5
1628474450000|2021-08-09 02:00:50|15041.4|15039.4|15042.2|15040.2|15042.6|15040.6|15041.2|15039.2|23
1628474460000|2021-08-09 02:01:00|15042.1|15040.1|15043.9|15041.9|15043.9|15041.9|15042.1|15040.1|6
1628474470000|2021-08-09 02:01:10|15043.7|15041.7|15043.4|15041.4|15043.7|15041.7|15042.8|15040.8|6
1628474480000|2021-08-09 02:01:20|15043.6|15041.6|15043.7|15041.7|15043.9|15041.9|15043.3|15041.3|8
1628474490000|2021-08-09 02:01:30|15043.6|15041.6|15043.4|15041.4|15043.9|15041.9|15043.3|15041.3|2
1628474500000|2021-08-09 02:01:40|15043.6|15041.6|15044.9|15042.9|15044.9|15042.9|15043.6|15041.6|19
1628474510000|2021-08-09 02:01:50|15044.8|15042.8|15045.3|15043.3|15045.3|15043.3|15044.7|15042.7|16
1628474520000|2021-08-09 02:02:00|15045.2|15043.2|15045.4|15043.4|15045.6|15043.6|15045.2|15043.2|15
1628474530000|2021-08-09 02:02:10|15045.6|15043.6|15046.2|15044.2|15046.6|15044.6|15045.6|15043.6|25
1628474540000|2021-08-09 02:02:20|15046.1|15044.1|15046.3|15044.3|15046.6|15044.6|15045.8|15043.8|13
1628474550000|2021-08-09 02:02:30|15046.4|15044.4|15046.4|15044.4|15046.7|15044.7|15046.2|15044.2|2
1628474560000|2021-08-09 02:02:40|15045.8|15043.8|15046.1|15044.1|15046.3|15044.3|15045.7|15043.7|16
1628474570000|2021-08-09 02:02:50|15045.9|15043.9|15046.6|15044.6|15046.6|15044.6|15045.9|15043.9|2
1628474580000|2021-08-09 02:03:00|15046.4|15044.4|15046.4|15044.4|15046.4|15044.4|15046.2|15044.2|2
1628474590000|2021-08-09 02:03:10|15046.6|15044.6|15046.4|15044.4|15047.1|15045.1|15046.3|15044.3|13
1628474600000|2021-08-09 02:03:20|15046.6|15044.6|15046.2|15044.2|15046.8|15044.8|15046.2|15044.2|7
1628474610000|2021-08-09 02:03:30|15046.1|15044.1|15046.2|15044.2|15046.2|15044.2|15045.7|15043.7|7
1628474620000|2021-08-09 02:03:40|15046.3|15044.3|15045.9|15043.9|15046.6|15044.6|15045.9|15043.9|8
1628474630000|2021-08-09 02:03:50|15045.7|15043.7|15045.9|15043.9|15045.9|15043.9|15045.2|15043.2|15
1628474640000|2021-08-09 02:04:00|15045.8|15043.8|15044.9|15042.9|15045.8|15043.8|15044.9|15042.9|6
1628474650000|2021-08-09 02:04:10|15044.7|15042.7|15044.3|15042.3|15045.1|15043.1|15044.1|15042.1|18
1628474660000|2021-08-09 02:04:20|15044.2|15042.2|15044.1|15042.1|15044.4|15042.4|15043.9|15041.9|2
1628474670000|2021-08-09 02:04:30|15044.2|15042.2|15045.1|15043.1|15045.2|15043.2|15044.2|15042.2|1
1628474680000|2021-08-09 02:04:40|15045.2|15043.2|15045.6|15043.6|15045.6|15043.6|15045.1|15043.1|11
1628474690000|2021-08-09 02:04:50|15045.4|15043.4|15045.8|15043.8|15046.2|15044.2|15045.4|15043.4|3
1628474700000|2021-08-09 02:05:00|15045.9|15043.9|15045.4|15043.4|15046.1|15044.1|15045.1|15043.1|12
1628474710000|2021-08-09 02:05:10|15045.6|15043.6|15046.4|15044.4|15046.6|15044.6|15045.3|15043.3|8
1628474720000|2021-08-09 02:05:20|15046.6|15044.6|15045.8|15043.8|15046.6|15044.6|15045.8|15043.8|5
1628474730000|2021-08-09 02:05:30|15045.9|15043.9|15046.2|15044.2|15046.4|15044.4|15045.6|15043.6|6
1628474740000|2021-08-09 02:05:40|15046.3|15044.3|15046.3|15044.3|15046.6|15044.6|15046.3|15044.3|10
1628474750000|2021-08-09 02:05:50|15046.4|15044.4|15046.6|15044.6|15046.7|15044.7|15046.4|15044.4|6
1628474760000|2021-08-09 02:06:00|15046.4|15044.4|15046.9|15044.9|15046.9|15044.9|15045.9|15043.9|14
1628474770000|2021-08-09 02:06:10|15046.8|15044.8|15047.6|15045.6|15048.1|15046.1|15046.8|15044.8|21
1628474780000|2021-08-09 02:06:20|15047.4|15045.4|15047.2|15045.2|15047.6|15045.6|15047.1|15045.1|13
1628474790000|2021-08-09 02:06:30|15047.3|15045.3|15046.8|15044.8|15047.4|15045.4|15046.8|15044.8|18
1628474800000|2021-08-09 02:06:40|15046.9|15044.9|15045.9|15043.9|15046.9|15044.9|15045.8|15043.8|7
1628474810000|2021-08-09 02:06:50|15045.8|15043.8|15046.3|15044.3|15046.4|15044.4|15045.8|15043.8|2
1628474820000|2021-08-09 02:07:00|15046.4|15044.4|15046.1|15044.1|15046.4|15044.4|15046.1|15044.1|2
1628474830000|2021-08-09 02:07:10|15046.2|15044.2|15046.3|15044.3|15046.3|15044.3|15045.7|15043.7|3
1628474840000|2021-08-09 02:07:20|15046.2|15044.2|15045.3|15043.3|15046.3|15044.3|15045.1|15043.1|6
1628474850000|2021-08-09 02:07:30|15045.4|15043.4|15045.6|15043.6|15045.8|15043.8|15045.2|15043.2|14
1628474860000|2021-08-09 02:07:40|15045.4|15043.4|15044.8|15042.8|15046.1|15044.1|15044.8|15042.8|4
1628474870000|2021-08-09 02:07:50|15044.7|15042.7|15045.3|15043.3|15045.3|15043.3|15044.7|15042.7|10
1628474880000|2021-08-09 02:08:00|15045.2|15043.2|15045.1|15043.1|15045.4|15043.4|15045.1|15043.1|5
1628474890000|2021-08-09 02:08:10|15044.8|15042.8|15045.4|15043.4|15045.4|15043.4|15044.8|15042.8|5
1628474900000|2021-08-09 02:08:20|15045.9|15043.9|15045.9|15043.9|15046.1|15044.1|15045.3|15043.3|4
1628474910000|2021-08-09 02:08:30|15045.8|15043.8|15045.3|15043.3|15045.9|15043.9|15045.1|15043.1|5
1628474920000|2021-08-09 02:08:40|15045.6|15043.6|15045.7|15043.7|15045.7|15043.7|15045.4|15043.4|1
1628474930000|2021-08-09 02:08:50|15045.6|15043.6|15045.8|15043.8|15045.8|15043.8|15045.3|15043.3|0
1628474940000|2021-08-09 02:09:00|15045.7|15043.7|15045.3|15043.3|15046.1|15044.1|15045.3|15043.3|2
1628474950000|2021-08-09 02:09:10|15045.4|15043.4|15045.9|15043.9|15046.2|15044.2|15045.4|15043.4|6
1628474960000|2021-08-09 02:09:20|15046.1|15044.1|15046.2|15044.2|15046.8|15044.8|15045.9|15043.9|15
1628474970000|2021-08-09 02:09:30|15046.1|15044.1|15046.2|15044.2|15046.2|15044.2|15046.1|15044.1|1
1628474980000|2021-08-09 02:09:40|15046.1|15044.1|15045.9|15043.9|15046.1|15044.1|15045.9|15043.9|4
1628474990000|2021-08-09 02:09:50|15046.1|15044.1|15046.7|15044.7|15046.7|15044.7|15046.1|15044.1|1
1628475000000|2021-08-09 02:10:00|15046.6|15044.6|15046.6|15044.6|15047.1|15045.1|15046.4|15044.4|8
1628475010000|2021-08-09 02:10:10|15046.7|15044.7|15046.9|15044.9|15047.2|15045.2|15046.4|15044.4|18
1628475020000|2021-08-09 02:10:20|15047.1|15045.1|15046.4|15044.4|15047.1|15045.1|15046.2|15044.2|5
1628475030000|2021-08-09 02:10:30|15046.6|15044.6|15046.4|15044.4|15047.2|15045.2|15046.4|15044.4|11
1628475040000|2021-08-09 02:10:40|15046.6|15044.6|15046.3|15044.3|15046.8|15044.8|15046.2|15044.2|14
1628475050000|2021-08-09 02:10:50|15046.2|15044.2|15046.2|15044.2|15046.7|15044.7|15046.2|15044.2|1
1628475060000|2021-08-09 02:11:00|15046.4|15044.4|15046.8|15044.8|15047.2|15045.2|15046.4|15044.4|28
1628475070000|2021-08-09 02:11:10|15046.9|15044.9|15047.4|15045.4|15047.4|15045.4|15046.7|15044.7|5
1628475080000|2021-08-09 02:11:20|15047.6|15045.6|15047.3|15045.3|15047.6|15045.6|15047.3|15045.3|3
1628475090000|2021-08-09 02:11:30|15047.2|15045.2|15047.3|15045.3|15047.3|15045.3|15047.1|15045.1|3
1628475100000|2021-08-09 02:11:40|15047.4|15045.4|15047.7|15045.7|15047.7|15045.7|15047.2|15045.2|3
1628475110000|2021-08-09 02:11:50|15047.6|15045.6|15046.9|15044.9|15047.7|15045.7|15046.8|15044.8|8
1628475120000|2021-08-09 02:12:00|15046.8|15044.8|15047.1|15045.1|15047.3|15045.3|15046.7|15044.7|2
1628475130000|2021-08-09 02:12:10|15046.9|15044.9|15047.7|15045.7|15047.7|15045.7|15046.9|15044.9|12
1628475140000|2021-08-09 02:12:20|15047.3|15045.3|15047.1|15045.1|15047.4|15045.4|15046.9|15044.9|8
1628475150000|2021-08-09 02:12:30|15046.9|15044.9|15046.2|15044.2|15047.1|15045.1|15045.9|15043.9|20
1628475160000|2021-08-09 02:12:40|15045.9|15043.9|15045.9|15043.9|15046.1|15044.1|15045.9|15043.9|3
1628475170000|2021-08-09 02:12:50|15046.1|15044.1|15046.1|15044.1|15046.4|15044.4|15045.9|15043.9|4
1628475180000|2021-08-09 02:13:00|15045.9|15043.9|15045.4|15043.4|15046.1|15044.1|15044.9|15042.9|19
1628475190000|2021-08-09 02:13:10|15045.6|15043.6|15045.9|15043.9|15046.2|15044.2|15045.4|15043.4|8
1628475200000|2021-08-09 02:13:20|15046.1|15044.1|15046.4|15044.4|15046.6|15044.6|15045.9|15043.9|5
1628475210000|2021-08-09 02:13:30|15046.3|15044.3|15046.9|15044.9|15047.2|15045.2|15046.3|15044.3|27
1628475220000|2021-08-09 02:13:40|15046.8|15044.8|15047.1|15045.1|15047.1|15045.1|15046.7|15044.7|1
1628475230000|2021-08-09 02:13:50|15046.9|15044.9|15046.4|15044.4|15046.9|15044.9|15046.2|15044.2|5
1628475240000|2021-08-09 02:14:00|15046.1|15044.1|15046.3|15044.3|15047.1|15045.1|15045.9|15043.9|8
1628475250000|2021-08-09 02:14:10|15046.4|15044.4|15045.8|15043.8|15046.7|15044.7|15045.8|15043.8|2
1628475260000|2021-08-09 02:14:20|15045.9|15043.9|15045.9|15043.9|15046.3|15044.3|15045.6|15043.6|4
1628475270000|2021-08-09 02:14:30|15045.8|15043.8|15045.9|15043.9|15046.2|15044.2|15045.4|15043.4|15
1628475280000|2021-08-09 02:14:40|15046.1|15044.1|15045.7|15043.7|15046.3|15044.3|15045.6|15043.6|1
1628475290000|2021-08-09 02:14:50|15045.6|15043.6|15045.7|15043.7|15046.1|15044.1|15045.3|15043.3|6
1628475300000|2021-08-09 02:15:00|15045.8|15043.8|15045.8|15043.8|15046.4|15044.4|15045.6|15043.6|5
1628475310000|2021-08-09 02:15:10|15045.7|15043.7|15046.4|15044.4|15046.4|15044.4|15045.7|15043.7|3
1628475320000|2021-08-09 02:15:20|15046.6|15044.6|15046.8|15044.8|15047.2|15045.2|15046.4|15044.4|0
1628475330000|2021-08-09 02:15:30|15046.7|15044.7|15046.6|15044.6|15046.9|15044.9|15045.9|15043.9|3
1628475340000|2021-08-09 02:15:40|15046.4|15044.4|15046.4|15044.4|15046.4|15044.4|15046.1|15044.1|6
1628475350000|2021-08-09 02:15:50|15046.3|15044.3|15045.9|15043.9|15046.4|15044.4|15045.6|15043.6|8
1628475360000|2021-08-09 02:16:00|15046.1|15044.1|15046.1|15044.1|15046.4|15044.4|15045.9|15043.9|3
1628475370000|2021-08-09 02:16:10|15046.2|15044.2|15046.1|15044.1|15046.3|15044.3|15045.9|15043.9|0
1628475380000|2021-08-09 02:16:20|15045.9|15043.9|15046.8|15044.8|15046.8|15044.8|15045.8|15043.8|13
1628475390000|2021-08-09 02:16:30|15046.7|15044.7|15046.6|15044.6|15046.7|15044.7|15046.4|15044.4|2
1628475400000|2021-08-09 02:16:40|15046.7|15044.7|15046.7|15044.7|15046.7|15044.7|15046.1|15044.1|3
1628475410000|2021-08-09 02:16:50|15047.2|15045.2|15047.9|15045.9|15048.4|15046.4|15047.2|15045.2|48
1628475420000|2021-08-09 02:17:00|15048.3|15046.3|15048.6|15046.6|15048.7|15046.7|15047.9|15045.9|13
1628475430000|2021-08-09 02:17:10|15048.7|15046.7|15048.4|15046.4|15048.8|15046.8|15048.4|15046.4|7
1628475440000|2021-08-09 02:17:20|15048.6|15046.6|15048.4|15046.4|15048.7|15046.7|15048.3|15046.3|10
1628475450000|2021-08-09 02:17:30|15048.6|15046.6|15050.8|15048.8|15050.8|15048.8|15048.3|15046.3|106
1628475460000|2021-08-09 02:17:40|15050.6|15048.6|15050.2|15048.2|15050.8|15048.8|15050.2|15048.2|26
1628475470000|2021-08-09 02:17:50|15049.9|15047.9|15049.8|15047.8|15050.3|15048.3|15049.7|15047.7|9
1628475480000|2021-08-09 02:18:00|15049.9|15047.9|15049.9|15047.9|15050.3|15048.3|15049.6|15047.6|14
1628475490000|2021-08-09 02:18:10|15050.1|15048.1|15049.9|15047.9|15050.4|15048.4|15049.8|15047.8|10
1628475500000|2021-08-09 02:18:20|15050.1|15048.1|15049.3|15047.3|15050.1|15048.1|15049.1|15047.1|9
1628475510000|2021-08-09 02:18:30|15049.4|15047.4|15049.7|15047.7|15050.4|15048.4|15049.3|15047.3|12
1628475520000|2021-08-09 02:18:40|15049.9|15047.9|15050.2|15048.2|15050.7|15048.7|15049.9|15047.9|4
1628475530000|2021-08-09 02:18:50|15050.3|15048.3|15049.9|15047.9|15050.9|15048.9|15049.9|15047.9|18
1628475540000|2021-08-09 02:19:00|15050.1|15048.1|15050.9|15048.9|15050.9|15048.9|15049.9|15047.9|11
1628475550000|2021-08-09 02:19:10|15050.8|15048.8|15051.2|15049.2|15051.2|15049.2|15050.6|15048.6|7
1628475560000|2021-08-09 02:19:20|15051.1|15049.1|15050.3|15048.3|15051.2|15049.2|15050.3|15048.3|19
1628475570000|2021-08-09 02:19:30|15050.4|15048.4|15051.1|15049.1|15051.2|15049.2|15050.3|15048.3|5
1628475580000|2021-08-09 02:19:40|15051.2|15049.2|15050.9|15048.9|15051.6|15049.6|15050.9|15048.9|8
1628475590000|2021-08-09 02:19:50|15051.1|15049.1|15051.1|15049.1|15051.3|15049.3|15050.9|15048.9|9
1628475600000|2021-08-09 02:20:00|15051.2|15049.2|15051.2|15049.2|15051.9|15049.9|15051.1|15049.1|18
1628475610000|2021-08-09 02:20:10|15051.3|15049.3|15051.3|15049.3|15051.3|15049.3|15050.9|15048.9|7
1628475620000|2021-08-09 02:20:20|15051.2|15049.2|15051.4|15049.4|15051.6|15049.6|15050.9|15048.9|3
1628475630000|2021-08-09 02:20:30|15051.2|15049.2|15050.6|15048.6|15051.3|15049.3|15050.4|15048.4|5
1628475640000|2021-08-09 02:20:40|15050.7|15048.7|15050.9|15048.9|15051.2|15049.2|15050.4|15048.4|4
1628475650000|2021-08-09 02:20:50|15051.1|15049.1|15051.2|15049.2|15051.6|15049.6|15051.1|15049.1|4
1628475660000|2021-08-09 02:21:00|15051.1|15049.1|15050.2|15048.2|15051.3|15049.3|15050.2|15048.2|18
1628475670000|2021-08-09 02:21:10|15050.3|15048.3|15050.2|15048.2|15050.4|15048.4|15050.2|15048.2|4
1628475680000|2021-08-09 02:21:20|15050.1|15048.1|15050.1|15048.1|15050.1|15048.1|15049.7|15047.7|31
1628475690000|2021-08-09 02:21:30|15050.2|15048.2|15050.7|15048.7|15050.8|15048.8|15050.2|15048.2|3
1628475700000|2021-08-09 02:21:40|15050.8|15048.8|15050.7|15048.7|15050.9|15048.9|15050.7|15048.7|4
1628475710000|2021-08-09 02:21:50|15050.6|15048.6|15050.4|15048.4|15050.6|15048.6|15050.3|15048.3|4
1628475720000|2021-08-09 02:22:00|15050.3|15048.3|15050.9|15048.9|15051.2|15049.2|15050.3|15048.3|8
1628475730000|2021-08-09 02:22:10|15050.8|15048.8|15050.9|15048.9|15050.9|15048.9|15050.7|15048.7|1
1628475740000|2021-08-09 02:22:20|15050.8|15048.8|15050.9|15048.9|15050.9|15048.9|15050.7|15048.7|0
1628475750000|2021-08-09 02:22:30|15050.8|15048.8|15050.3|15048.3|15050.9|15048.9|15050.2|15048.2|2
1628475760000|2021-08-09 02:22:40|15050.2|15048.2|15050.4|15048.4|15050.8|15048.8|15049.9|15047.9|9
1628475770000|2021-08-09 02:22:50|15050.3|15048.3|15049.7|15047.7|15050.4|15048.4|15049.7|15047.7|12
1628475780000|2021-08-09 02:23:00|15049.8|15047.8|15049.1|15047.1|15049.9|15047.9|15048.8|15046.8|22
1628475790000|2021-08-09 02:23:10|15048.9|15046.9|15049.4|15047.4|15049.4|15047.4|15048.7|15046.7|7
1628475800000|2021-08-09 02:23:20|15049.6|15047.6|15048.9|15046.9|15049.8|15047.8|15048.9|15046.9|5
1628475810000|2021-08-09 02:23:30|15049.1|15047.1|15048.9|15046.9|15049.4|15047.4|15048.8|15046.8|2
1628475820000|2021-08-09 02:23:40|15048.8|15046.8|15048.8|15046.8|15048.9|15046.9|15048.7|15046.7|1
1628475830000|2021-08-09 02:23:50|15048.7|15046.7|15048.8|15046.8|15048.9|15046.9|15048.7|15046.7|6
1628475840000|2021-08-09 02:24:00|15048.9|15046.9|15049.2|15047.2|15049.4|15047.4|15048.6|15046.6|10
1628475850000|2021-08-09 02:24:10|15049.3|15047.3|15048.7|15046.7|15049.4|15047.4|15048.4|15046.4|10
1628475860000|2021-08-09 02:24:20|15048.4|15046.4|15048.8|15046.8|15048.9|15046.9|15048.4|15046.4|2
1628475870000|2021-08-09 02:24:30|15048.9|15046.9|15048.8|15046.8|15048.9|15046.9|15048.7|15046.7|0
1628475880000|2021-08-09 02:24:40|15048.7|15046.7|15048.9|15046.9|15048.9|15046.9|15048.6|15046.6|4
1628475890000|2021-08-09 02:24:50|15049.4|15047.4|15049.6|15047.6|15049.8|15047.8|15049.3|15047.3|5
1628475900000|2021-08-09 02:25:00|15049.7|15047.7|15048.4|15046.4|15049.7|15047.7|15048.4|15046.4|5
1628475910000|2021-08-09 02:25:10|15048.3|15046.3|15048.2|15046.2|15048.6|15046.6|15048.2|15046.2|1
1628475920000|2021-08-09 02:25:20|15047.9|15045.9|15047.3|15045.3|15047.9|15045.9|15047.3|15045.3|13
1628475930000|2021-08-09 02:25:30|15047.4|15045.4|15047.8|15045.8|15048.1|15046.1|15047.4|15045.4|4
1628475940000|2021-08-09 02:25:40|15047.9|15045.9|15047.8|15045.8|15047.9|15045.9|15047.7|15045.7|1
1628475950000|2021-08-09 02:25:50|15047.7|15045.7|15047.6|15045.6|15047.9|15045.9|15047.6|15045.6|4
1628475960000|2021-08-09 02:26:00|15047.7|15045.7|15047.3|15045.3|15047.8|15045.8|15047.3|15045.3|9
1628475970000|2021-08-09 02:26:10|15047.2|15045.2|15047.6|15045.6|15047.6|15045.6|15047.2|15045.2|4
1628475980000|2021-08-09 02:26:20|15047.7|15045.7|15047.8|15045.8|15048.1|15046.1|15047.6|15045.6|2
1628475990000|2021-08-09 02:26:30|15047.9|15045.9|15048.9|15046.9|15048.9|15046.9|15047.8|15045.8|45
1628476000000|2021-08-09 02:26:40|15048.8|15046.8|15048.8|15046.8|15048.9|15046.9|15048.8|15046.8|4
1628476010000|2021-08-09 02:26:50|15048.9|15046.9|15048.8|15046.8|15048.9|15046.9|15048.7|15046.7|0
1628476020000|2021-08-09 02:27:00|15048.9|15046.9|15048.4|15046.4|15048.9|15046.9|15048.1|15046.1|9
1628476030000|2021-08-09 02:27:10|15048.6|15046.6|15048.6|15046.6|15048.6|15046.6|15048.3|15046.3|0
1628476040000|2021-08-09 02:27:20|15048.7|15046.7|15048.4|15046.4|15049.2|15047.2|15048.4|15046.4|3
1628476050000|2021-08-09 02:27:30|15048.3|15046.3|15048.2|15046.2|15048.6|15046.6|15048.2|15046.2|7
1628476060000|2021-08-09 02:27:40|15048.3|15046.3|15048.4|15046.4|15048.4|15046.4|15048.1|15046.1|3
1628476070000|2021-08-09 02:27:50|15048.3|15046.3|15048.4|15046.4|15048.8|15046.8|15048.2|15046.2|2
1628476080000|2021-08-09 02:28:00|15048.6|15046.6|15048.7|15046.7|15048.8|15046.8|15048.4|15046.4|1
1628476090000|2021-08-09 02:28:10|15048.6|15046.6|15048.7|15046.7|15048.7|15046.7|15048.6|15046.6|1
1628476100000|2021-08-09 02:28:20|15048.6|15046.6|15048.6|15046.6|15049.2|15047.2|15048.6|15046.6|2
1628476110000|2021-08-09 02:28:30|15048.4|15046.4|15048.6|15046.6|15048.8|15046.8|15048.4|15046.4|4
1628476120000|2021-08-09 02:28:40|15048.8|15046.8|15049.1|15047.1|15049.1|15047.1|15048.4|15046.4|2
1628476130000|2021-08-09 02:28:50|15048.9|15046.9|15049.4|15047.4|15049.6|15047.6|15048.9|15046.9|1
1628476140000|2021-08-09 02:29:00|15049.6|15047.6|15049.6|15047.6|15049.7|15047.7|15049.3|15047.3|2
1628476150000|2021-08-09 02:29:10|15049.4|15047.4|15049.1|15047.1|15049.7|15047.7|15048.9|15046.9|3
1628476160000|2021-08-09 02:29:20|15049.2|15047.2|15049.6|15047.6|15049.9|15047.9|15049.1|15047.1|6
1628476170000|2021-08-09 02:29:30|15049.7|15047.7|15049.4|15047.4|15049.7|15047.7|15049.2|15047.2|0
1628476180000|2021-08-09 02:29:40|15049.8|15047.8|15049.1|15047.1|15050.3|15048.3|15049.1|15047.1|78
1628476190000|2021-08-09 02:29:50|15049.2|15047.2|15048.9|15046.9|15049.3|15047.3|15048.9|15046.9|0
1628476200000|2021-08-09 02:30:00|15049.1|15047.1|15050.4|15048.4|15050.8|15048.8|15049.1|15047.1|18
1628476210000|2021-08-09 02:30:10|15050.6|15048.6|15050.7|15048.7|15050.9|15048.9|15050.6|15048.6|2
1628476220000|2021-08-09 02:30:20|15050.8|15048.8|15050.7|15048.7|15050.9|15048.9|15050.2|15048.2|6
1628476230000|2021-08-09 02:30:30|15050.6|15048.6|15050.3|15048.3|15050.7|15048.7|15050.3|15048.3|3
1628476240000|2021-08-09 02:30:40|15050.2|15048.2|15050.9|15048.9|15051.1|15049.1|15050.2|15048.2|3
1628476250000|2021-08-09 02:30:50|15051.1|15049.1|15050.9|15048.9|15051.2|15049.2|15050.9|15048.9|10
1628476260000|2021-08-09 02:31:00|15051.1|15049.1|15050.7|15048.7|15051.4|15049.4|15050.7|15048.7|6
1628476270000|2021-08-09 02:31:10|15050.6|15048.6|15050.7|15048.7|15050.7|15048.7|15050.6|15048.6|0
1628476280000|2021-08-09 02:31:20|15050.6|15048.6|15050.9|15048.9|15050.9|15048.9|15050.6|15048.6|1
1628476290000|2021-08-09 02:31:30|15050.8|15048.8|15050.4|15048.4|15050.8|15048.8|15050.2|15048.2|5
1628476300000|2021-08-09 02:31:40|15050.6|15048.6|15049.8|15047.8|15050.6|15048.6|15049.8|15047.8|10
1628476310000|2021-08-09 02:31:50|15049.7|15047.7|15050.2|15048.2|15050.4|15048.4|15049.7|15047.7|2
1628476320000|2021-08-09 02:32:00|15050.1|15048.1|15050.2|15048.2|15050.4|15048.4|15050.1|15048.1|3
1628476330000|2021-08-09 02:32:10|15050.1|15048.1|15050.3|15048.3|15050.6|15048.6|15050.1|15048.1|13
1628476340000|2021-08-09 02:32:20|15050.2|15048.2|15049.7|15047.7|15050.2|15048.2|15049.7|15047.7|3
1628476350000|2021-08-09 02:32:30|15049.8|15047.8|15049.9|15047.9|15049.9|15047.9|15049.6|15047.6|3
1628476360000|2021-08-09 02:32:40|15049.7|15047.7|15049.7|15047.7|15050.2|15048.2|15049.7|15047.7|7
1628476370000|2021-08-09 02:32:50|15049.8|15047.8|15049.7|15047.7|15049.9|15047.9|15049.7|15047.7|5
1628476380000|2021-08-09 02:33:00|15049.8|15047.8|15049.9|15047.9|15049.9|15047.9|15049.7|15047.7|1
1628476390000|2021-08-09 02:33:10|15049.8|15047.8|15049.9|15047.9|15050.2|15048.2|15049.8|15047.8|7
1628476400000|2021-08-09 02:33:20|15050.2|15048.2|15049.8|15047.8|15050.2|15048.2|15049.7|15047.7|10
1628476410000|2021-08-09 02:33:30|15049.7|15047.7|15049.7|15047.7|15050.2|15048.2|15049.7|15047.7|4
1628476420000|2021-08-09 02:33:40|15049.8|15047.8|15050.2|15048.2|15050.2|15048.2|15049.6|15047.6|5
1628476430000|2021-08-09 02:33:50|15050.1|15048.1|15049.9|15047.9|15050.2|15048.2|15049.8|15047.8|1
1628476440000|2021-08-09 02:34:00|15050.1|15048.1|15050.8|15048.8|15050.9|15048.9|15050.1|15048.1|14
1628476450000|2021-08-09 02:34:10|15050.9|15048.9|15051.1|15049.1|15051.2|15049.2|15050.8|15048.8|1
1628476460000|2021-08-09 02:34:20|15051.2|15049.2|15051.7|15049.7|15051.7|15049.7|15051.1|15049.1|7
1628476470000|2021-08-09 02:34:30|15051.8|15049.8|15052.2|15050.2|15052.2|15050.2|15051.8|15049.8|11
1628476480000|2021-08-09 02:34:40|15052.1|15050.1|15052.1|15050.1|15052.2|15050.2|15051.9|15049.9|2
1628476490000|2021-08-09 02:34:50|15052.2|15050.2|15052.3|15050.3|15052.3|15050.3|15051.8|15049.8|6
1628476500000|2021-08-09 02:35:00|15052.2|15050.2|15052.2|15050.2|15052.3|15050.3|15051.7|15049.7|11
1628476510000|2021-08-09 02:35:10|15052.3|15050.3|15052.2|15050.2|15052.3|15050.3|15051.9|15049.9|8
1628476520000|2021-08-09 02:35:20|15052.3|15050.3|15052.3|15050.3|15052.8|15050.8|15051.9|15049.9|51
1628476530000|2021-08-09 02:35:30|15052.4|15050.4|15052.8|15050.8|15053.1|15051.1|15052.2|15050.2|13
1628476540000|2021-08-09 02:35:40|15052.7|15050.7|15052.2|15050.2|15052.9|15050.9|15052.2|15050.2|6
1628476550000|2021-08-09 02:35:50|15052.3|15050.3|15051.4|15049.4|15052.4|15050.4|15051.4|15049.4|17
1628476560000|2021-08-09 02:36:00|15051.3|15049.3|15051.1|15049.1|15051.6|15049.6|15051.1|15049.1|2
1628476570000|2021-08-09 02:36:10|15051.2|15049.2|15051.7|15049.7|15051.7|15049.7|15051.1|15049.1|4
1628476580000|2021-08-09 02:36:20|15051.6|15049.6|15051.6|15049.6|15051.7|15049.7|15051.4|15049.4|6
1628476590000|2021-08-09 02:36:30|15051.7|15049.7|15051.3|15049.3|15051.8|15049.8|15051.3|15049.3|4
1628476600000|2021-08-09 02:36:40|15051.4|15049.4|15050.7|15048.7|15051.4|15049.4|15050.3|15048.3|10
1628476610000|2021-08-09 02:36:50|15050.8|15048.8|15050.8|15048.8|15051.1|15049.1|15050.7|15048.7|5
1628476620000|2021-08-09 02:37:00|15050.9|15048.9|15051.2|15049.2|15051.6|15049.6|15050.9|15048.9|6
1628476630000|2021-08-09 02:37:10|15051.3|15049.3|15051.3|15049.3|15051.4|15049.4|15051.2|15049.2|0
1628476640000|2021-08-09 02:37:20|15051.4|15049.4|15051.2|15049.2|15051.4|15049.4|15050.9|15048.9|2
1628476650000|2021-08-09 02:37:30|15051.3|15049.3|15052.2|15050.2|15052.4|15050.4|15051.2|15049.2|8
1628476660000|2021-08-09 02:37:40|15052.1|15050.1|15052.4|15050.4|15052.4|15050.4|15051.9|15049.9|21
1628476670000|2021-08-09 02:37:50|15052.3|15050.3|15052.9|15050.9|15053.1|15051.1|15052.2|15050.2|9
1628476680000|2021-08-09 02:38:00|15052.8|15050.8|15052.7|15050.7|15053.1|15051.1|15052.7|15050.7|6
1628476690000|2021-08-09 02:38:10|15052.8|15050.8|15053.2|15051.2|15053.6|15051.6|15052.8|15050.8|11
1628476700000|2021-08-09 02:38:20|15053.3|15051.3|15052.4|15050.4|15053.4|15051.4|15052.4|15050.4|80
1628476710000|2021-08-09 02:38:30|15052.3|15050.3|15052.7|15050.7|15052.7|15050.7|15052.2|15050.2|6
1628476720000|2021-08-09 02:38:40|15052.6|15050.6|15052.7|15050.7|15052.7|15050.7|15052.3|15050.3|3
1628476730000|2021-08-09 02:38:50|15052.8|15050.8|15053.2|15051.2|15053.3|15051.3|15052.8|15050.8|11
1628476740000|2021-08-09 02:39:00|15053.3|15051.3|15053.2|15051.2|15053.3|15051.3|15053.1|15051.1|4
1628476750000|2021-08-09 02:39:10|15053.1|15051.1|15053.2|15051.2|15053.3|15051.3|15052.8|15050.8|1
1628476760000|2021-08-09 02:39:20|15053.1|15051.1|15053.1|15051.1|15053.3|15051.3|15053.1|15051.1|1
1628476770000|2021-08-09 02:39:30|15053.2|15051.2|15053.3|15051.3|15053.3|15051.3|15053.1|15051.1|4
1628476780000|2021-08-09 02:39:40|15053.2|15051.2|15053.2|15051.2|15053.3|15051.3|15053.1|15051.1|3
1628476790000|2021-08-09 02:39:50|15053.3|15051.3|15053.4|15051.4|15053.6|15051.6|15053.2|15051.2|1
1628476800000|2021-08-09 02:40:00|15053.6|15051.6|15053.7|15051.7|15054.2|15052.2|15053.4|15051.4|21
1628476810000|2021-08-09 02:40:10|15053.6|15051.6|15054.2|15052.2|15054.4|15052.4|15053.6|15051.6|11
1628476820000|2021-08-09 02:40:20|15054.1|15052.1|15054.2|15052.2|15054.2|15052.2|15053.7|15051.7|14
1628476830000|2021-08-09 02:40:30|15054.3|15052.3|15054.4|15052.4|15054.6|15052.6|15054.3|15052.3|5
1628476840000|2021-08-09 02:40:40|15054.6|15052.6|15054.4|15052.4|15054.6|15052.6|15054.2|15052.2|36
1628476850000|2021-08-09 02:40:50|15054.3|15052.3|15054.7|15052.7|15054.7|15052.7|15054.3|15052.3|12
1628476860000|2021-08-09 02:41:00|15054.8|15052.8|15054.1|15052.1|15055.1|15053.1|15054.1|15052.1|11
1628476870000|2021-08-09 02:41:10|15053.8|15051.8|15054.2|15052.2|15054.2|15052.2|15053.7|15051.7|2
1628476880000|2021-08-09 02:41:20|15054.1|15052.1|15053.9|15051.9|15054.6|15052.6|15053.9|15051.9|5
1628476890000|2021-08-09 02:41:30|15054.1|15052.1|15053.9|15051.9|15054.4|15052.4|15053.9|15051.9|4
1628476900000|2021-08-09 02:41:40|15054.1|15052.1|15054.2|15052.2|15054.2|15052.2|15053.8|15051.8|3
1628476910000|2021-08-09 02:41:50|15054.3|15052.3|15053.1|15051.1|15054.4|15052.4|15053.1|15051.1|19
1628476920000|2021-08-09 02:42:00|15052.9|15050.9|15053.4|15051.4|15053.4|15051.4|15052.8|15050.8|11
1628476930000|2021-08-09 02:42:10|15053.3|15051.3|15053.4|15051.4|15053.4|15051.4|15053.1|15051.1|3
1628476940000|2021-08-09 02:42:20|15053.6|15051.6|15053.4|15051.4|15053.7|15051.7|15053.3|15051.3|3
1628476950000|2021-08-09 02:42:30|15053.1|15051.1|15053.1|15051.1|15053.7|15051.7|15053.1|15051.1|10
1628476960000|2021-08-09 02:42:40|15053.2|15051.2|15053.7|15051.7|15053.7|15051.7|15053.1|15051.1|1
1628476970000|2021-08-09 02:42:50|15053.8|15051.8|15054.2|15052.2|15054.2|15052.2|15053.8|15051.8|3
1628476980000|2021-08-09 02:43:00|15054.1|15052.1|15053.7|15051.7|15054.4|15052.4|15053.7|15051.7|6
1628476990000|2021-08-09 02:43:10|15053.8|15051.8|15054.1|15052.1|15054.1|15052.1|15053.4|15051.4|5
1628477000000|2021-08-09 02:43:20|15053.9|15051.9|15053.8|15051.8|15054.1|15052.1|15053.7|15051.7|1
1628477010000|2021-08-09 02:43:30|15053.9|15051.9|15054.2|15052.2|15054.4|15052.4|15053.9|15051.9|23
1628477020000|2021-08-09 02:43:40|15054.3|15052.3|15054.1|15052.1|15054.7|15052.7|15053.7|15051.7|9
1628477030000|2021-08-09 02:43:50|15053.9|15051.9|15054.2|15052.2|15054.2|15052.2|15053.7|15051.7|2
1628477040000|2021-08-09 02:44:00|15054.3|15052.3|15054.2|15052.2|15054.4|15052.4|15053.9|15051.9|3
1628477050000|2021-08-09 02:44:10|15054.1|15052.1|15054.4|15052.4|15054.4|15052.4|15054.1|15052.1|2
1628477060000|2021-08-09 02:44:20|15054.3|15052.3|15054.4|15052.4|15054.6|15052.6|15054.3|15052.3|2
1628477070000|2021-08-09 02:44:30|15054.6|15052.6|15054.7|15052.7|15055.1|15053.1|15054.6|15052.6|45
1628477080000|2021-08-09 02:44:40|15054.8|15052.8|15054.7|15052.7|15054.9|15052.9|15054.7|15052.7|5
1628477090000|2021-08-09 02:44:50|15054.8|15052.8|15055.2|15053.2|15055.2|15053.2|15054.6|15052.6|3
1628477100000|2021-08-09 02:45:00|15055.1|15053.1|15055.4|15053.4|15055.6|15053.6|15054.9|15052.9|40
1628477110000|2021-08-09 02:45:10|15055.3|15053.3|15055.3|15053.3|15055.7|15053.7|15055.3|15053.3|11
1628477120000|2021-08-09 02:45:20|15055.4|15053.4|15054.2|15052.2|15055.4|15053.4|15054.2|15052.2|7
1628477130000|2021-08-09 02:45:30|15054.3|15052.3|15054.2|15052.2|15054.3|15052.3|15054.2|15052.2|3
1628477140000|2021-08-09 02:45:40|15054.1|15052.1|15053.8|15051.8|15054.1|15052.1|15053.7|15051.7|7
1628477150000|2021-08-09 02:45:50|15053.7|15051.7|15054.2|15052.2|15054.3|15052.3|15053.7|15051.7|3
1628477160000|2021-08-09 02:46:00|15054.3|15052.3|15053.9|15051.9|15054.7|15052.7|15053.9|15051.9|8
1628477170000|2021-08-09 02:46:10|15054.1|15052.1|15054.2|15052.2|15054.3|15052.3|15053.9|15051.9|7
1628477180000|2021-08-09 02:46:20|15054.1|15052.1|15054.4|15052.4|15054.4|15052.4|15053.8|15051.8|11
1628477190000|2021-08-09 02:46:30|15055.1|15053.1|15055.2|15053.2|15055.2|15053.2|15054.6|15052.6|24
1628477200000|2021-08-09 02:46:40|15055.1|15053.1|15054.9|15052.9|15055.3|15053.3|15054.9|15052.9|8
1628477210000|2021-08-09 02:46:50|15055.1|15053.1|15055.2|15053.2|15055.4|15053.4|15055.1|15053.1|2
1628477220000|2021-08-09 02:47:00|15055.1|15053.1|15055.6|15053.6|15055.6|15053.6|15054.7|15052.7|7
1628477230000|2021-08-09 02:47:10|15055.4|15053.4|15054.8|15052.8|15055.6|15053.6|15054.8|15052.8|2
1628477240000|2021-08-09 02:47:20|15054.9|15052.9|15054.3|15052.3|15055.1|15053.1|15054.3|15052.3|2
1628477250000|2021-08-09 02:47:30|15054.4|15052.4|15054.1|15052.1|15054.7|15052.7|15053.9|15051.9|3
1628477260000|2021-08-09 02:47:40|15054.2|15052.2|15054.7|15052.7|15054.7|15052.7|15053.9|15051.9|15
1628477270000|2021-08-09 02:47:50|15054.6|15052.6|15055.2|15053.2|15055.2|15053.2|15054.6|15052.6|13
1628477280000|2021-08-09 02:48:00|15055.1|15053.1|15055.4|15053.4|15055.4|15053.4|15055.1|15053.1|4
1628477290000|2021-08-09 02:48:10|15055.9|15053.9|15055.8|15053.8|15055.9|15053.9|15055.8|15053.8|9
1628477300000|2021-08-09 02:48:20|15055.7|15053.7|15055.8|15053.8|15055.9|15053.9|15055.4|15053.4|9
1628477310000|2021-08-09 02:48:30|15055.9|15053.9|15055.4|15053.4|15055.9|15053.9|15055.3|15053.3|5
1628477320000|2021-08-09 02:48:40|15055.6|15053.6|15055.9|15053.9|15055.9|15053.9|15055.6|15053.6|2
1628477330000|2021-08-09 02:48:50|15055.8|15053.8|15055.9|15053.9|15056.1|15054.1|15055.8|15053.8|4
1628477340000|2021-08-09 02:49:00|15055.8|15053.8|15055.7|15053.7|15055.9|15053.9|15055.6|15053.6|5
1628477350000|2021-08-09 02:49:10|15055.8|15053.8|15055.7|15053.7|15055.9|15053.9|15055.6|15053.6|6
1628477360000|2021-08-09 02:49:20|15055.8|15053.8|15055.7|15053.7|15055.9|15053.9|15055.7|15053.7|0
1628477370000|2021-08-09 02:49:30|15055.8|15053.8|15054.7|15052.7|15055.8|15053.8|15054.4|15052.4|21
1628477380000|2021-08-09 02:49:40|15054.8|15052.8|15054.6|15052.6|15054.8|15052.8|15054.4|15052.4|4
1628477390000|2021-08-09 02:49:50|15054.4|15052.4|15054.4|15052.4|15054.4|15052.4|15054.1|15052.1|7
1628477400000|2021-08-09 02:50:00|15054.6|15052.6|15054.7|15052.7|15054.7|15052.7|15054.4|15052.4|1
1628477410000|2021-08-09 02:50:10|15054.8|15052.8|15054.4|15052.4|15055.2|15053.2|15054.4|15052.4|5
1628477420000|2021-08-09 02:50:20|15054.3|15052.3|15054.2|15052.2|15054.4|15052.4|15053.9|15051.9|3
1628477430000|2021-08-09 02:50:30|15054.1|15052.1|15054.1|15052.1|15054.3|15052.3|15053.9|15051.9|9
1628477440000|2021-08-09 02:50:40|15054.2|15052.2|15054.6|15052.6|15055.1|15053.1|15054.1|15052.1|6
1628477450000|2021-08-09 02:50:50|15054.4|15052.4|15054.3|15052.3|15054.7|15052.7|15054.2|15052.2|2
1628477460000|2021-08-09 02:51:00|15054.2|15052.2|15053.7|15051.7|15054.4|15052.4|15053.4|15051.4|14
1628477470000|2021-08-09 02:51:10|15053.4|15051.4|15053.7|15051.7|15053.8|15051.8|15053.4|15051.4|3
1628477480000|2021-08-09 02:51:20|15053.6|15051.6|15053.1|15051.1|15053.6|15051.6|15053.1|15051.1|11
1628477490000|2021-08-09 02:51:30|15053.3|15051.3|15053.2|15051.2|15053.3|15051.3|15053.1|15051.1|5
1628477500000|2021-08-09 02:51:40|15053.1|15051.1|15053.2|15051.2|15053.2|15051.2|15053.1|15051.1|2
1628477510000|2021-08-09 02:51:50|15053.1|15051.1|15053.1|15051.1|15053.1|15051.1|15053.1|15051.1|4
1628477520000|2021-08-09 02:52:00|15053.2|15051.2|15053.4|15051.4|15053.7|15051.7|15053.2|15051.2|12
1628477530000|2021-08-09 02:52:10|15053.3|15051.3|15053.4|15051.4|15053.4|15051.4|15053.2|15051.2|4
1628477540000|2021-08-09 02:52:20|15053.3|15051.3|15053.1|15051.1|15053.4|15051.4|15052.9|15050.9|4
1628477550000|2021-08-09 02:52:30|15052.9|15050.9|15052.7|15050.7|15053.1|15051.1|15052.7|15050.7|9
1628477560000|2021-08-09 02:52:40|15052.8|15050.8|15052.9|15050.9|15052.9|15050.9|15052.8|15050.8|0
1628477570000|2021-08-09 02:52:50|15052.8|15050.8|15053.2|15051.2|15053.2|15051.2|15052.8|15050.8|1
1628477580000|2021-08-09 02:53:00|15053.3|15051.3|15052.9|15050.9|15053.3|15051.3|15052.9|15050.9|2
1628477590000|2021-08-09 02:53:10|15053.2|15051.2|15053.2|15051.2|15053.2|15051.2|15053.2|15051.2|3
1628477600000|2021-08-09 02:53:20|15053.1|15051.1|15053.2|15051.2|15053.2|15051.2|15053.1|15051.1|4
1628477610000|2021-08-09 02:53:30|15053.1|15051.1|15052.9|15050.9|15053.2|15051.2|15052.9|15050.9|1
1628477620000|2021-08-09 02:53:40|15053.1|15051.1|15053.2|15051.2|15053.2|15051.2|15052.9|15050.9|0
1628477630000|2021-08-09 02:53:50|15053.1|15051.1|15053.2|15051.2|15053.2|15051.2|15053.1|15051.1|2
1628477640000|2021-08-09 02:54:00|15053.3|15051.3|15053.4|15051.4|15053.6|15051.6|15053.2|15051.2|7
1628477650000|2021-08-09 02:54:10|15053.3|15051.3|15053.2|15051.2|15053.6|15051.6|15053.1|15051.1|4
1628477660000|2021-08-09 02:54:20|15053.3|15051.3|15052.9|15050.9|15053.4|15051.4|15052.9|15050.9|3
1628477670000|2021-08-09 02:54:30|15052.8|15050.8|15052.9|15050.9|15052.9|15050.9|15052.7|15050.7|8
1628477680000|2021-08-09 02:54:40|15053.1|15051.1|15053.3|15051.3|15053.4|15051.4|15053.1|15051.1|0
1628477690000|2021-08-09 02:54:50|15053.2|15051.2|15053.2|15051.2|15053.4|15051.4|15052.9|15050.9|1
1628477700000|2021-08-09 02:55:00|15053.3|15051.3|15052.9|15050.9|15053.4|15051.4|15052.9|15050.9|7
1628477710000|2021-08-09 02:55:10|15052.8|15050.8|15053.2|15051.2|15053.2|15051.2|15052.8|15050.8|3
1628477720000|2021-08-09 02:55:20|15053.1|15051.1|15052.9|15050.9|15053.2|15051.2|15052.7|15050.7|6
1628477730000|2021-08-09 02:55:30|15052.8|15050.8|15052.7|15050.7|15052.9|15050.9|15052.6|15050.6|4
1628477740000|2021-08-09 02:55:40|15052.8|15050.8|15052.7|15050.7|15052.8|15050.8|15052.6|15050.6|1
1628477750000|2021-08-09 02:55:50|15052.6|15050.6|15052.6|15050.6|15052.7|15050.7|15052.6|15050.6|4
1628477760000|2021-08-09 02:56:00|15052.7|15050.7|15052.4|15050.4|15052.7|15050.7|15052.4|15050.4|13
1628477770000|2021-08-09 02:56:10|15052.6|15050.6|15052.4|15050.4|15052.7|15050.7|15052.4|15050.4|10
1628477780000|2021-08-09 02:56:20|15052.6|15050.6|15052.7|15050.7|15053.4|15051.4|15052.6|15050.6|22
1628477790000|2021-08-09 02:56:30|15052.6|15050.6|15052.7|15050.7|15052.9|15050.9|15052.6|15050.6|6
1628477800000|2021-08-09 02:56:40|15052.6|15050.6|15052.6|15050.6|15052.7|15050.7|15052.3|15050.3|6
1628477810000|2021-08-09 02:56:50|15052.7|15050.7|15052.7|15050.7|15052.7|15050.7|15052.6|15050.6|1
1628477820000|2021-08-09 02:57:00|15052.8|15050.8|15052.6|15050.6|15052.9|15050.9|15052.6|15050.6|0
1628477830000|2021-08-09 02:57:10|15052.4|15050.4|15052.4|15050.4|15052.6|15050.6|15052.2|15050.2|5
1628477840000|2021-08-09 02:57:20|15052.6|15050.6|15052.4|15050.4|15052.8|15050.8|15052.4|15050.4|3
1628477850000|2021-08-09 02:57:30|15052.2|15050.2|15052.2|15050.2|15052.2|15050.2|15052.1|15050.1|3
1628477860000|2021-08-09 02:57:40|15052.3|15050.3|15052.8|15050.8|15052.8|15050.8|15052.3|15050.3|3
1628477870000|2021-08-09 02:57:50|15052.9|15050.9|15053.3|15051.3|15053.3|15051.3|15052.8|15050.8|8
1628477880000|2021-08-09 02:58:00|15053.4|15051.4|15053.2|15051.2|15053.7|15051.7|15053.2|15051.2|6
1628477890000|2021-08-09 02:58:10|15053.1|15051.1|15053.7|15051.7|15053.7|15051.7|15053.1|15051.1|9
1628477900000|2021-08-09 02:58:20|15053.6|15051.6|15054.2|15052.2|15054.2|15052.2|15053.4|15051.4|6
1628477910000|2021-08-09 02:58:30|15054.1|15052.1|15054.2|15052.2|15054.3|15052.3|15053.8|15051.8|3
1628477920000|2021-08-09 02:58:40|15054.3|15052.3|15054.2|15052.2|15054.4|15052.4|15054.2|15052.2|6
1628477930000|2021-08-09 02:58:50|15054.1|15052.1|15054.2|15052.2|15054.2|15052.2|15053.9|15051.9|1
1628477940000|2021-08-09 02:59:00|15054.3|15052.3|15054.2|15052.2|15054.4|15052.4|15054.2|15052.2|3
1628477950000|2021-08-09 02:59:10|15054.4|15052.4|15053.9|15051.9|15054.4|15052.4|15053.9|15051.9|1
1628477960000|2021-08-09 02:59:20|15054.1|15052.1|15053.9|15051.9|15054.2|15052.2|15053.9|15051.9|14
1628477970000|2021-08-09 02:59:30|15053.8|15051.8|15053.9|15051.9|15053.9|15051.9|15053.8|15051.8|5
1628477980000|2021-08-09 02:59:40|15053.8|15051.8|15053.9|15051.9|15054.2|15052.2|15053.7|15051.7|9
1628477990000|2021-08-09 02:59:50|15054.1|15052.1|15054.2|15052.2|15054.2|15052.2|15053.9|15051.9|1
1628478000000|2021-08-09 03:00:00|15054.3|15052.3|15054.4|15052.4|15054.9|15052.9|15054.2|15052.2|17
1628478010000|2021-08-09 03:00:10|15054.6|15052.6|15054.7|15052.7|15054.7|15052.7|15054.4|15052.4|0
1628478020000|2021-08-09 03:00:20|15054.6|15052.6|15054.3|15052.3|15055.2|15053.2|15054.2|15052.2|4
1628478030000|2021-08-09 03:00:30|15054.4|15052.4|15054.4|15052.4|15054.4|15052.4|15054.1|15052.1|4
1628478040000|2021-08-09 03:00:40|15054.3|15052.3|15054.2|15052.2|15054.4|15052.4|15054.2|15052.2|4
1628478050000|2021-08-09 03:00:50|15054.1|15052.1|15054.3|15052.3|15054.3|15052.3|15054.1|15052.1|6
1628478060000|2021-08-09 03:01:00|15054.2|15052.2|15053.9|15051.9|15054.4|15052.4|15053.9|15051.9|16
1628478070000|2021-08-09 03:01:10|15054.2|15052.2|15053.9|15051.9|15054.2|15052.2|15053.9|15051.9|2
1628478080000|2021-08-09 03:01:20|15054.1|15052.1|15054.4|15052.4|15054.6|15052.6|15053.9|15051.9|9
1628478090000|2021-08-09 03:01:30|15054.6|15052.6|15054.9|15052.9|15054.9|15052.9|15054.6|15052.6|6
1628478100000|2021-08-09 03:01:40|15055.1|15053.1|15054.9|15052.9|15055.3|15053.3|15054.8|15052.8|6
1628478110000|2021-08-09 03:01:50|15054.8|15052.8|15053.9|15051.9|15054.9|15052.9|15053.9|15051.9|10
1628478120000|2021-08-09 03:02:00|15054.1|15052.1|15053.9|15051.9|15054.1|15052.1|15053.4|15051.4|8
1628478130000|2021-08-09 03:02:10|15054.1|15052.1|15054.8|15052.8|15054.9|15052.9|15053.9|15051.9|0
1628478140000|2021-08-09 03:02:20|15054.9|15052.9|15053.9|15051.9|15054.9|15052.9|15053.9|15051.9|5
1628478150000|2021-08-09 03:02:30|15054.1|15052.1|15054.9|15052.9|15055.1|15053.1|15054.1|15052.1|5
1628478160000|2021-08-09 03:02:40|15055.1|15053.1|15055.2|15053.2|15055.2|15053.2|15054.7|15052.7|6
1628478170000|2021-08-09 03:02:50|15055.1|15053.1|15054.7|15052.7|15055.2|15053.2|15054.6|15052.6|3
1628478180000|2021-08-09 03:03:00|15054.8|15052.8|15054.7|15052.7|15055.3|15053.3|15054.7|15052.7|6
1628478190000|2021-08-09 03:03:10|15054.8|15052.8|15055.2|15053.2|15055.2|15053.2|15054.6|15052.6|3
1628478200000|2021-08-09 03:03:20|15055.1|15053.1|15054.4|15052.4|15055.3|15053.3|15054.4|15052.4|9
1628478210000|2021-08-09 03:03:30|15054.2|15052.2|15054.7|15052.7|15054.8|15052.8|15054.2|15052.2|9
1628478220000|2021-08-09 03:03:40|15054.8|15052.8|15054.2|15052.2|15054.9|15052.9|15054.2|15052.2|4
1628478230000|2021-08-09 03:03:50|15054.1|15052.1|15053.8|15051.8|15054.4|15052.4|15053.8|15051.8|4
1628478240000|2021-08-09 03:04:00|15053.7|15051.7|15053.2|15051.2|15053.8|15051.8|15053.2|15051.2|6
1628478250000|2021-08-09 03:04:10|15053.8|15051.8|15053.7|15051.7|15053.8|15051.8|15053.4|15051.4|5
1628478260000|2021-08-09 03:04:20|15053.8|15051.8|15054.2|15052.2|15054.2|15052.2|15053.8|15051.8|4
1628478270000|2021-08-09 03:04:30|15054.3|15052.3|15054.4|15052.4|15054.4|15052.4|15054.2|15052.2|1
1628478280000|2021-08-09 03:04:40|15054.3|15052.3|15054.2|15052.2|15054.8|15052.8|15054.2|15052.2|29
1628478290000|2021-08-09 03:04:50|15054.4|15052.4|15054.7|15052.7|15054.8|15052.8|15054.4|15052.4|6
1628478300000|2021-08-09 03:05:00|15054.6|15052.6|15054.7|15052.7|15054.7|15052.7|15054.6|15052.6|0
1628478320000|2021-08-09 03:05:20|15054.4|15052.4|15054.4|15052.4|15054.4|15052.4|15054.2|15052.2|46
1628478330000|2021-08-09 03:05:30|15054.3|15052.3|15054.7|15052.7|15054.9|15052.9|15054.3|15052.3|10
1628478340000|2021-08-09 03:05:40|15054.6|15052.6|15054.8|15052.8|15054.9|15052.9|15054.6|15052.6|1
1628478350000|2021-08-09 03:05:50|15054.9|15052.9|15054.9|15052.9|15054.9|15052.9|15054.8|15052.8|9
1628478360000|2021-08-09 03:06:00|15054.8|15052.8|15056.7|15054.7|15056.7|15054.7|15054.8|15052.8|66
1628478370000|2021-08-09 03:06:10|15056.6|15054.6|15056.3|15054.3|15056.9|15054.9|15056.2|15054.2|51
1628478380000|2021-08-09 03:06:20|15056.6|15054.6|15056.2|15054.2|15056.7|15054.7|15056.2|15054.2|6
1628478390000|2021-08-09 03:06:30|15056.1|15054.1|15056.4|15054.4|15056.6|15054.6|15056.1|15054.1|17
1628478400000|2021-08-09 03:06:40|15056.6|15054.6|15056.9|15054.9|15057.8|15055.8|15056.4|15054.4|61
1628478410000|2021-08-09 03:06:50|15056.8|15054.8|15057.4|15055.4|15057.4|15055.4|15056.8|15054.8|7
1628478420000|2021-08-09 03:07:00|15057.3|15055.3|15057.1|15055.1|15057.6|15055.6|15056.9|15054.9|7
1628478430000|2021-08-09 03:07:10|15056.9|15054.9|15057.2|15055.2|15057.7|15055.7|15056.9|15054.9|20
1628478440000|2021-08-09 03:07:20|15057.3|15055.3|15057.3|15055.3|15057.6|15055.6|15057.2|15055.2|7
1628478450000|2021-08-09 03:07:30|15057.2|15055.2|15056.9|15054.9|15057.2|15055.2|15056.9|15054.9|12
1628478460000|2021-08-09 03:07:40|15056.8|15054.8|15056.9|15054.9|15056.9|15054.9|15056.8|15054.8|2
1628478470000|2021-08-09 03:07:50|15057.1|15055.1|15056.4|15054.4|15057.1|15055.1|15056.4|15054.4|16
1628478480000|2021-08-09 03:08:00|15056.3|15054.3|15056.3|15054.3|15056.3|15054.3|15056.1|15054.1|13
1628478490000|2021-08-09 03:08:10|15056.2|15054.2|15056.2|15054.2|15056.7|15054.7|15055.9|15053.9|10
1628478500000|2021-08-09 03:08:20|15056.3|15054.3|15055.8|15053.8|15056.4|15054.4|15055.7|15053.7|14
1628478510000|2021-08-09 03:08:30|15055.7|15053.7|15055.9|15053.9|15056.2|15054.2|15055.7|15053.7|7
1628478520000|2021-08-09 03:08:40|15056.1|15054.1|15055.9|15053.9|15056.3|15054.3|15055.9|15053.9|4
1628478530000|2021-08-09 03:08:50|15056.1|15054.1|15055.9|15053.9|15056.2|15054.2|15055.7|15053.7|4
1628478540000|2021-08-09 03:09:00|15055.8|15053.8|15055.6|15053.6|15056.1|15054.1|15055.6|15053.6|15
1628478550000|2021-08-09 03:09:10|15055.4|15053.4|15055.4|15053.4|15055.4|15053.4|15055.4|15053.4|4
1628478560000|2021-08-09 03:09:20|15055.6|15053.6|15055.9|15053.9|15055.9|15053.9|15055.6|15053.6|1
1628478570000|2021-08-09 03:09:30|15055.8|15053.8|15055.9|15053.9|15055.9|15053.9|15055.6|15053.6|1
1628478580000|2021-08-09 03:09:40|15055.8|15053.8|15055.7|15053.7|15055.9|15053.9|15055.6|15053.6|3
1628478590000|2021-08-09 03:09:50|15055.6|15053.6|15055.2|15053.2|15055.6|15053.6|15055.2|15053.2|8
1628478600000|2021-08-09 03:10:00|15055.3|15053.3|15055.4|15053.4|15055.4|15053.4|15055.1|15053.1|10
1628478610000|2021-08-09 03:10:10|15055.3|15053.3|15055.9|15053.9|15055.9|15053.9|15055.2|15053.2|4
1628478620000|2021-08-09 03:10:20|15056.1|15054.1|15055.8|15053.8|15056.2|15054.2|15055.6|15053.6|1
1628478630000|2021-08-09 03:10:30|15055.9|15053.9|15055.4|15053.4|15055.9|15053.9|15055.4|15053.4|1
1628478640000|2021-08-09 03:10:40|15055.6|15053.6|15055.4|15053.4|15055.7|15053.7|15055.4|15053.4|3
1628478650000|2021-08-09 03:10:50|15055.6|15053.6|15055.4|15053.4|15055.7|15053.7|15055.4|15053.4|0
1628478660000|2021-08-09 03:11:00|15055.6|15053.6|15054.9|15052.9|15055.7|15053.7|15054.9|15052.9|17
1628478670000|2021-08-09 03:11:10|15055.1|15053.1|15055.4|15053.4|15055.6|15053.6|15054.9|15052.9|2
1628478680000|2021-08-09 03:11:20|15055.6|15053.6|15055.6|15053.6|15055.9|15053.9|15055.6|15053.6|2
1628478690000|2021-08-09 03:11:30|15055.7|15053.7|15055.6|15053.6|15055.7|15053.7|15055.2|15053.2|4
1628478700000|2021-08-09 03:11:40|15055.4|15053.4|15055.9|15053.9|15056.2|15054.2|15055.4|15053.4|2
1628478710000|2021-08-09 03:11:50|15056.1|15054.1|15056.4|15054.4|15056.4|15054.4|15055.8|15053.8|3
1628478720000|2021-08-09 03:12:00|15056.3|15054.3|15056.7|15054.7|15056.8|15054.8|15056.3|15054.3|5
1628478730000|2021-08-09 03:12:10|15056.6|15054.6|15056.9|15054.9|15056.9|15054.9|15056.6|15054.6|3
1628478740000|2021-08-09 03:12:20|15057.1|15055.1|15057.2|15055.2|15057.2|15055.2|15056.9|15054.9|8
1628478750000|2021-08-09 03:12:30|15057.4|15055.4|15057.4|15055.4|15057.9|15055.9|15057.4|15055.4|12
1628478760000|2021-08-09 03:12:40|15057.6|15055.6|15058.4|15056.4|15058.8|15056.8|15057.4|15055.4|44
1628478770000|2021-08-09 03:12:50|15058.3|15056.3|15058.3|15056.3|15058.7|15056.7|15058.3|15056.3|12
1628478780000|2021-08-09 03:13:00|15058.2|15056.2|15057.9|15055.9|15058.2|15056.2|15057.9|15055.9|12
1628478790000|2021-08-09 03:13:10|15058.2|15056.2|15058.2|15056.2|15058.3|15056.3|15057.9|15055.9|11
1628478800000|2021-08-09 03:13:20|15058.1|15056.1|15057.7|15055.7|15058.1|15056.1|15057.7|15055.7|16
1628478810000|2021-08-09 03:13:30|15057.6|15055.6|15057.7|15055.7|15057.7|15055.7|15057.6|15055.6|2
1628478820000|2021-08-09 03:13:40|15057.8|15055.8|15057.8|15055.8|15057.8|15055.8|15057.8|15055.8|1
1628478830000|2021-08-09 03:13:50|15057.6|15055.6|15058.2|15056.2|15058.3|15056.3|15057.6|15055.6|6
1628478840000|2021-08-09 03:14:00|15058.1|15056.1|15058.4|15056.4|15058.6|15056.6|15058.1|15056.1|6
1628478850000|2021-08-09 03:14:10|15058.7|15056.7|15057.9|15055.9|15058.8|15056.8|15057.8|15055.8|14
1628478860000|2021-08-09 03:14:20|15057.7|15055.7|15057.7|15055.7|15057.7|15055.7|15057.4|15055.4|7
1628478870000|2021-08-09 03:14:30|15057.6|15055.6|15057.1|15055.1|15057.6|15055.6|15057.1|15055.1|6
1628478880000|2021-08-09 03:14:40|15056.7|15054.7|15056.7|15054.7|15056.9|15054.9|15056.6|15054.6|14
1628478890000|2021-08-09 03:14:50|15056.6|15054.6|15056.7|15054.7|15056.7|15054.7|15056.4|15054.4|3
1628478900000|2021-08-09 03:15:00|15056.8|15054.8|15056.7|15054.7|15056.9|15054.9|15056.3|15054.3|23
1628478910000|2021-08-09 03:15:10|15056.8|15054.8|15056.8|15054.8|15057.2|15055.2|15056.7|15054.7|8
1628478920000|2021-08-09 03:15:20|15056.9|15054.9|15055.9|15053.9|15056.9|15054.9|15055.8|15053.8|12
1628478930000|2021-08-09 03:15:30|15055.8|15053.8|15055.7|15053.7|15055.8|15053.8|15055.6|15053.6|5
1628478940000|2021-08-09 03:15:40|15055.6|15053.6|15055.4|15053.4|15055.6|15053.6|15055.3|15053.3|6
1628478950000|2021-08-09 03:15:50|15055.3|15053.3|15055.3|15053.3|15055.4|15053.4|15055.3|15053.3|2
1628478960000|2021-08-09 03:16:00|15055.2|15053.2|15055.7|15053.7|15055.7|15053.7|15055.2|15053.2|7
1628478970000|2021-08-09 03:16:10|15055.8|15053.8|15055.8|15053.8|15056.1|15054.1|15055.8|15053.8|2
1628478980000|2021-08-09 03:16:20|15055.7|15053.7|15055.3|15053.3|15055.7|15053.7|15055.2|15053.2|4
1628478990000|2021-08-09 03:16:30|15055.2|15053.2|15055.2|15053.2|15055.3|15053.3|15054.9|15052.9|5
1628479000000|2021-08-09 03:16:40|15055.3|15053.3|15055.6|15053.6|15055.7|15053.7|15055.3|15053.3|3
1628479010000|2021-08-09 03:16:50|15055.7|15053.7|15055.4|15053.4|15055.7|15053.7|15055.4|15053.4|0
1628479020000|2021-08-09 03:17:00|15055.6|15053.6|15055.4|15053.4|15055.7|15053.7|15055.3|15053.3|0
1628479030000|2021-08-09 03:17:10|15055.2|15053.2|15055.2|15053.2|15055.2|15053.2|15055.1|15053.1|2
1628479040000|2021-08-09 03:17:20|15055.3|15053.3|15055.4|15053.4|15055.4|15053.4|15055.1|15053.1|3
1628479060000|2021-08-09 03:17:40|15055.3|15053.3|15055.2|15053.2|15055.3|15053.3|15054.9|15052.9|5
1628479070000|2021-08-09 03:17:50|15055.1|15053.1|15055.2|15053.2|15055.3|15053.3|15054.9|15052.9|2
1628479080000|2021-08-09 03:18:00|15055.1|15053.1|15055.1|15053.1|15055.1|15053.1|15054.4|15052.4|14
1628479090000|2021-08-09 03:18:10|15054.9|15052.9|15055.1|15053.1|15055.1|15053.1|15054.4|15052.4|9
1628479100000|2021-08-09 03:18:20|15054.9|15052.9|15055.1|15053.1|15055.1|15053.1|15054.7|15052.7|7
1628479110000|2021-08-09 03:18:30|15054.9|15052.9|15054.7|15052.7|15055.1|15053.1|15054.6|15052.6|7
1628479120000|2021-08-09 03:18:40|15054.6|15052.6|15054.4|15052.4|15054.7|15052.7|15054.4|15052.4|2
1628479130000|2021-08-09 03:18:50|15054.6|15052.6|15054.7|15052.7|15054.8|15052.8|15054.6|15052.6|4
1628479140000|2021-08-09 03:19:00|15054.9|15052.9|15054.4|15052.4|15054.9|15052.9|15054.4|15052.4|8
1628479150000|2021-08-09 03:19:10|15054.6|15052.6|15053.8|15051.8|15054.6|15052.6|15053.7|15051.7|31
1628479160000|2021-08-09 03:19:20|15053.9|15051.9|15053.7|15051.7|15054.1|15052.1|15053.7|15051.7|8
1628479170000|2021-08-09 03:19:30|15053.8|15051.8|15053.9|15051.9|15054.1|15052.1|15053.8|15051.8|2
1628479180000|2021-08-09 03:19:40|15054.2|15052.2|15054.2|15052.2|15054.7|15052.7|15054.2|15052.2|10
1628479190000|2021-08-09 03:19:50|15054.1|15052.1|15054.1|15052.1|15054.2|15052.2|15053.8|15051.8|6
1628479200000|2021-08-09 03:20:00|15053.9|15051.9|15054.2|15052.2|15054.7|15052.7|15053.9|15051.9|14
1628479210000|2021-08-09 03:20:10|15054.3|15052.3|15054.2|15052.2|15054.3|15052.3|15053.9|15051.9|5
1628479220000|2021-08-09 03:20:20|15054.1|15052.1|15053.9|15051.9|15054.1|15052.1|15053.8|15051.8|2
1628479230000|2021-08-09 03:20:30|15054.2|15052.2|15054.2|15052.2|15054.2|15052.2|15054.2|15052.2|6
1628479240000|2021-08-09 03:20:40|15054.7|15052.7|15054.7|15052.7|15054.7|15052.7|15054.4|15052.4|2
1628479250000|2021-08-09 03:20:50|15054.6|15052.6|15054.2|15052.2|15054.6|15052.6|15054.2|15052.2|2
1628479260000|2021-08-09 03:21:00|15054.1|15052.1|15054.2|15052.2|15054.2|15052.2|15053.9|15051.9|1
1628479270000|2021-08-09 03:21:10|15054.3|15052.3|15054.4|15052.4|15054.4|15052.4|15054.3|15052.3|1
1628479280000|2021-08-09 03:21:20|15054.3|15052.3|15054.6|15052.6|15054.6|15052.6|15054.3|15052.3|2
1628479290000|2021-08-09 03:21:30|15054.8|15052.8|15055.6|15053.6|15055.6|15053.6|15054.7|15052.7|15
1628479300000|2021-08-09 03:21:40|15055.7|15053.7|15055.7|15053.7|15055.8|15053.8|15055.7|15053.7|15
1628479310000|2021-08-09 03:21:50|15055.8|15053.8|15055.7|15053.7|15055.8|15053.8|15055.6|15053.6|0
1628479320000|2021-08-09 03:22:00|15055.6|15053.6|15055.4|15053.4|15055.6|15053.6|15055.1|15053.1|7
1628479330000|2021-08-09 03:22:10|15055.3|15053.3|15054.7|15052.7|15055.3|15053.3|15054.7|15052.7|8
1628479340000|2021-08-09 03:22:20|15054.6|15052.6|15054.2|15052.2|15054.6|15052.6|15054.2|15052.2|3
1628479350000|2021-08-09 03:22:30|15054.1|15052.1|15054.2|15052.2|15054.3|15052.3|15054.1|15052.1|0
1628479360000|2021-08-09 03:22:40|15054.3|15052.3|15053.9|15051.9|15054.3|15052.3|15053.6|15051.6|11
1628479370000|2021-08-09 03:22:50|15053.8|15051.8|15053.4|15051.4|15053.9|15051.9|15053.3|15051.3|6
1628479380000|2021-08-09 03:23:00|15053.6|15051.6|15053.3|15051.3|15053.7|15051.7|15053.3|15051.3|4
1628479390000|2021-08-09 03:23:10|15053.4|15051.4|15053.3|15051.3|15053.6|15051.6|15053.2|15051.2|5
1628479400000|2021-08-09 03:23:20|15053.4|15051.4|15052.9|15050.9|15053.4|15051.4|15052.8|15050.8|17
1628479410000|2021-08-09 03:23:30|15053.1|15051.1|15053.1|15051.1|15053.1|15051.1|15052.6|15050.6|4
1628479420000|2021-08-09 03:23:40|15052.9|15050.9|15052.9|15050.9|15052.9|15050.9|15052.6|15050.6|4
1628479430000|2021-08-09 03:23:50|15053.1|15051.1|15053.2|15051.2|15053.4|15051.4|15053.1|15051.1|6
1628479440000|2021-08-09 03:24:00|15053.3|15051.3|15053.9|15051.9|15053.9|15051.9|15053.3|15051.3|7
1628479450000|2021-08-09 03:24:10|15053.8|15051.8|15053.9|15051.9|15054.3|15052.3|15053.7|15051.7|3
1628479460000|2021-08-09 03:24:20|15053.8|15051.8|15053.2|15051.2|15053.8|15051.8|15053.2|15051.2|4
1628479470000|2021-08-09 03:24:30|15053.3|15051.3|15053.4|15051.4|15053.6|15051.6|15053.3|15051.3|6
1628479490000|2021-08-09 03:24:50|15053.3|15051.3|15053.9|15051.9|15053.9|15051.9|15053.3|15051.3|11
1628479500000|2021-08-09 03:25:00|15054.1|15052.1|15053.9|15051.9|15054.2|15052.2|15053.9|15051.9|1
1628479510000|2021-08-09 03:25:10|15053.8|15051.8|15053.4|15051.4|15053.9|15051.9|15053.4|15051.4|4
1628479520000|2021-08-09 03:25:20|15053.6|15051.6|15053.9|15051.9|15053.9|15051.9|15053.4|15051.4|1
1628479530000|2021-08-09 03:25:30|15053.8|15051.8|15053.9|15051.9|15053.9|15051.9|15053.6|15051.6|0
1628479540000|2021-08-09 03:25:40|15053.8|15051.8|15053.6|15051.6|15053.9|15051.9|15053.4|15051.4|0
1628479550000|2021-08-09 03:25:50|15053.4|15051.4|15053.7|15051.7|15053.7|15051.7|15053.4|15051.4|1
1628479560000|2021-08-09 03:26:00|15053.6|15051.6|15053.9|15051.9|15053.9|15051.9|15053.3|15051.3|18
1628479570000|2021-08-09 03:26:10|15053.8|15051.8|15053.8|15051.8|15053.9|15051.9|15053.7|15051.7|6
1628479580000|2021-08-09 03:26:20|15053.9|15051.9|15053.9|15051.9|15054.1|15052.1|15053.9|15051.9|1
1628479590000|2021-08-09 03:26:30|15053.8|15051.8|15053.9|15051.9|15053.9|15051.9|15053.7|15051.7|2
1628479600000|2021-08-09 03:26:40|15054.1|15052.1|15053.4|15051.4|15054.2|15052.2|15053.4|15051.4|5
1628479610000|2021-08-09 03:26:50|15053.6|15051.6|15053.4|15051.4|15053.7|15051.7|15053.4|15051.4|6
1628479620000|2021-08-09 03:27:00|15053.3|15051.3|15052.8|15050.8|15053.3|15051.3|15052.7|15050.7|7
1628479630000|2021-08-09 03:27:10|15052.7|15050.7|15053.3|15051.3|15053.4|15051.4|15052.7|15050.7|8
1628479640000|2021-08-09 03:27:20|15053.2|15051.2|15053.7|15051.7|15053.7|15051.7|15053.2|15051.2|2
1628479650000|2021-08-09 03:27:30|15053.8|15051.8|15053.7|15051.7|15053.9|15051.9|15053.7|15051.7|1
1628479660000|2021-08-09 03:27:40|15053.8|15051.8|15053.9|15051.9|15054.2|15052.2|15053.8|15051.8|1
1628479670000|2021-08-09 03:27:50|15054.1|15052.1|15054.2|15052.2|15054.3|15052.3|15053.9|15051.9|3
1628479680000|2021-08-09 03:28:00|15054.3|15052.3|15054.7|15052.7|15054.7|15052.7|15054.2|15052.2|6
1628479690000|2021-08-09 03:28:10|15054.6|15052.6|15054.3|15052.3|15054.6|15052.6|15054.1|15052.1|5
1628479700000|2021-08-09 03:28:20|15054.2|15052.2|15054.2|15052.2|15054.3|15052.3|15054.1|15052.1|1
1628479710000|2021-08-09 03:28:30|15054.1|15052.1|15053.9|15051.9|15054.1|15052.1|15053.9|15051.9|0
1628479720000|2021-08-09 03:28:40|15054.1|15052.1|15053.7|15051.7|15054.1|15052.1|15053.6|15051.6|1
1628479730000|2021-08-09 03:28:50|15053.8|15051.8|15053.6|15051.6|15053.8|15051.8|15053.6|15051.6|2
1628479740000|2021-08-09 03:29:00|15053.3|15051.3|15054.4|15052.4|15054.7|15052.7|15053.2|15051.2|22
1628479750000|2021-08-09 03:29:10|15054.6|15052.6|15054.7|15052.7|15054.7|15052.7|15054.6|15052.6|2
1628479760000|2021-08-09 03:29:20|15054.8|15052.8|15054.4|15052.4|15054.8|15052.8|15054.4|15052.4|0
1628479770000|2021-08-09 03:29:30|15054.3|15052.3|15054.4|15052.4|15054.4|15052.4|15054.1|15052.1|4
1628479780000|2021-08-09 03:29:40|15054.6|15052.6|15054.7|15052.7|15054.7|15052.7|15054.3|15052.3|1
1628479790000|2021-08-09 03:29:50|15054.6|15052.6|15054.7|15052.7|15054.8|15052.8|15054.3|15052.3|1
1628479800000|2021-08-09 03:30:00|15054.8|15052.8|15054.8|15052.8|15054.8|15052.8|15054.7|15052.7|0
1628479810000|2021-08-09 03:30:10|15054.7|15052.7|15054.1|15052.1|15054.7|15052.7|15053.8|15051.8|7
1628479820000|2021-08-09 03:30:20|15053.9|15051.9|15054.1|15052.1|15054.2|15052.2|15053.9|15051.9|1
1628479830000|2021-08-09 03:30:30|15054.2|15052.2|15054.2|15052.2|15054.6|15052.6|15054.1|15052.1|2
1628479840000|2021-08-09 03:30:40|15054.3|15052.3|15054.4|15052.4|15054.4|15052.4|15054.2|15052.2|0
1628479850000|2021-08-09 03:30:50|15054.6|15052.6|15054.4|15052.4|15054.8|15052.8|15054.3|15052.3|1
1628479860000|2021-08-09 03:31:00|15054.3|15052.3|15054.7|15052.7|15054.7|15052.7|15053.9|15051.9|3
1628479870000|2021-08-09 03:31:10|15054.6|15052.6|15054.2|15052.2|15054.6|15052.6|15053.9|15051.9|4
1628479880000|2021-08-09 03:31:20|15054.1|15052.1|15054.2|15052.2|15054.2|15052.2|15054.1|15052.1|1
1628479890000|2021-08-09 03:31:30|15054.1|15052.1|15054.1|15052.1|15054.2|15052.2|15053.9|15051.9|4
1628479900000|2021-08-09 03:31:40|15053.9|15051.9|15054.3|15052.3|15054.4|15052.4|15053.9|15051.9|1
1628479910000|2021-08-09 03:31:50|15054.2|15052.2|15054.2|15052.2|15054.4|15052.4|15053.9|15051.9|8
1628479920000|2021-08-09 03:32:00|15054.3|15052.3|15054.2|15052.2|15054.3|15052.3|15053.9|15051.9|1
1628479930000|2021-08-09 03:32:10|15054.1|15052.1|15053.9|15051.9|15054.1|15052.1|15053.8|15051.8|1
1628479940000|2021-08-09 03:32:20|15053.8|15051.8|15054.3|15052.3|15054.7|15052.7|15053.8|15051.8|2
1628479950000|2021-08-09 03:32:30|15054.4|15052.4|15054.4|15052.4|15054.6|15052.6|15054.1|15052.1|0
1628479960000|2021-08-09 03:32:40|15054.3|15052.3|15054.2|15052.2|15054.7|15052.7|15054.2|15052.2|6
1628479970000|2021-08-09 03:32:50|15054.1|15052.1|15054.1|15052.1|15054.1|15052.1|15053.9|15051.9|1
1628479980000|2021-08-09 03:33:00|15053.9|15051.9|15053.9|15051.9|15053.9|15051.9|15053.7|15051.7|3
1628479990000|2021-08-09 03:33:10|15053.8|15051.8|15053.6|15051.6|15053.8|15051.8|15053.4|15051.4|4
1628480000000|2021-08-09 03:33:20|15053.4|15051.4|15052.9|15050.9|15053.7|15051.7|15052.9|15050.9|5
1628480010000|2021-08-09 03:33:30|15052.8|15050.8|15052.7|15050.7|15052.9|15050.9|15052.7|15050.7|2
1628480020000|2021-08-09 03:33:40|15052.6|15050.6|15053.7|15051.7|15053.7|15051.7|15052.6|15050.6|4
1628480030000|2021-08-09 03:33:50|15053.6|15051.6|15053.4|15051.4|15053.7|15051.7|15053.2|15051.2|0
1628480040000|2021-08-09 03:34:00|15053.6|15051.6|15053.8|15051.8|15053.9|15051.9|15053.4|15051.4|2
1628480050000|2021-08-09 03:34:10|15053.7|15051.7|15054.3|15052.3|15054.4|15052.4|15053.7|15051.7|15
1628480060000|2021-08-09 03:34:20|15054.4|15052.4|15054.6|15052.6|15054.6|15052.6|15054.3|15052.3|0
1628480070000|2021-08-09 03:34:30|15054.4|15052.4|15054.4|15052.4|15054.7|15052.7|15054.3|15052.3|0
1628480080000|2021-08-09 03:34:40|15054.3|15052.3|15054.6|15052.6|15054.7|15052.7|15054.1|15052.1|1
1628480090000|2021-08-09 03:34:50|15054.7|15052.7|15054.8|15052.8|15054.9|15052.9|15054.4|15052.4|0
1628480100000|2021-08-09 03:35:00|15054.7|15052.7|15054.6|15052.6|15054.8|15052.8|15054.3|15052.3|1
1628480110000|2021-08-09 03:35:10|15054.4|15052.4|15054.1|15052.1|15054.6|15052.6|15053.9|15051.9|0
1628480120000|2021-08-09 03:35:20|15054.2|15052.2|15054.1|15052.1|15054.3|15052.3|15054.1|15052.1|0
1628480130000|2021-08-09 03:35:30|15054.2|15052.2|15054.4|15052.4|15054.4|15052.4|15054.2|15052.2|1
1628480140000|2021-08-09 03:35:40|15054.2|15052.2|15054.2|15052.2|15054.2|15052.2|15054.2|15052.2|3
1628480150000|2021-08-09 03:35:50|15054.3|15052.3|15054.2|15052.2|15054.4|15052.4|15054.2|15052.2|1
1628480170000|2021-08-09 03:36:10|15054.1|15052.1|15053.7|15051.7|15054.1|15052.1|15053.6|15051.6|5
1628480180000|2021-08-09 03:36:20|15053.6|15051.6|15053.4|15051.4|15053.7|15051.7|15053.2|15051.2|9
1628480190000|2021-08-09 03:36:30|15053.6|15051.6|15053.2|15051.2|15053.6|15051.6|15053.2|15051.2|1
1628480200000|2021-08-09 03:36:40|15053.3|15051.3|15053.3|15051.3|15053.4|15051.4|15053.2|15051.2|0
1628480210000|2021-08-09 03:36:50|15053.2|15051.2|15053.8|15051.8|15053.9|15051.9|15053.2|15051.2|4
1628480220000|2021-08-09 03:37:00|15053.7|15051.7|15053.6|15051.6|15053.7|15051.7|15053.4|15051.4|1
1628480230000|2021-08-09 03:37:10|15053.9|15051.9|15053.8|15051.8|15053.9|15051.9|15053.7|15051.7|2
1628480240000|2021-08-09 03:37:20|15053.7|15051.7|15053.7|15051.7|15053.7|15051.7|15053.7|15051.7|0
1628480250000|2021-08-09 03:37:30|15053.8|15051.8|15053.8|15051.8|15053.9|15051.9|15053.8|15051.8|4
1628480260000|2021-08-09 03:37:40|15053.9|15051.9|15053.7|15051.7|15053.9|15051.9|15053.6|15051.6|2
1628480270000|2021-08-09 03:37:50|15053.6|15051.6|15053.7|15051.7|15053.8|15051.8|15053.6|15051.6|0
1628480280000|2021-08-09 03:38:00|15053.6|15051.6|15053.4|15051.4|15053.7|15051.7|15053.4|15051.4|25
1628480290000|2021-08-09 03:38:10|15053.3|15051.3|15052.9|15050.9|15053.3|15051.3|15052.9|15050.9|0
1628480300000|2021-08-09 03:38:20|15052.8|15050.8|15052.7|15050.7|15052.9|15050.9|15052.7|15050.7|2
1628480310000|2021-08-09 03:38:30|15052.6|15050.6|15052.7|15050.7|15052.7|15050.7|15052.6|15050.6|1
1628480320000|2021-08-09 03:38:40|15052.6|15050.6|15052.7|15050.7|15052.8|15050.8|15052.6|15050.6|1
1628480330000|2021-08-09 03:38:50|15052.4|15050.4|15051.9|15049.9|15052.4|15050.4|15051.4|15049.4|50
1628480340000|2021-08-09 03:39:00|15052.1|15050.1|15052.6|15050.6|15052.6|15050.6|15052.1|15050.1|4
1628480350000|2021-08-09 03:39:10|15052.7|15050.7|15052.4|15050.4|15052.7|15050.7|15052.4|15050.4|4
1628480360000|2021-08-09 03:39:20|15052.3|15050.3|15052.2|15050.2|15052.4|15050.4|15051.7|15049.7|11
1628480370000|2021-08-09 03:39:30|15052.3|15050.3|15052.9|15050.9|15053.1|15051.1|15052.3|15050.3|3
1628480380000|2021-08-09 03:39:40|15052.8|15050.8|15053.1|15051.1|15053.1|15051.1|15052.7|15050.7|6
1628480390000|2021-08-09 03:39:50|15053.2|15051.2|15053.4|15051.4|15053.4|15051.4|15053.2|15051.2|5
1628480400000|2021-08-09 03:40:00|15053.3|15051.3|15052.8|15050.8|15053.3|15051.3|15052.6|15050.6|6
1628480410000|2021-08-09 03:40:10|15052.7|15050.7|15053.3|15051.3|15053.3|15051.3|15052.7|15050.7|2
1628480420000|2021-08-09 03:40:20|15053.2|15051.2|15053.3|15051.3|15053.3|15051.3|15053.2|15051.2|0
1628480430000|2021-08-09 03:40:30|15053.2|15051.2|15053.3|15051.3|15053.3|15051.3|15053.1|15051.1|0
1628480440000|2021-08-09 03:40:40|15053.2|15051.2|15053.8|15051.8|15053.9|15051.9|15053.2|15051.2|4
1628480450000|2021-08-09 03:40:50|15053.7|15051.7|15053.8|15051.8|15054.1|15052.1|15053.7|15051.7|3
1628480460000|2021-08-09 03:41:00|15053.7|15051.7|15053.3|15051.3|15053.7|15051.7|15053.2|15051.2|1
1628480480000|2021-08-09 03:41:20|15053.2|15051.2|15052.9|15050.9|15053.3|15051.3|15052.9|15050.9|3
1628480490000|2021-08-09 03:41:30|15053.1|15051.1|15053.7|15051.7|15053.7|15051.7|15053.1|15051.1|6
1628480500000|2021-08-09 03:41:40|15053.8|15051.8|15053.7|15051.7|15053.8|15051.8|15053.7|15051.7|1
1628480510000|2021-08-09 03:41:50|15053.6|15051.6|15053.1|15051.1|15053.6|15051.6|15053.1|15051.1|3
1628480520000|2021-08-09 03:42:00|15053.2|15051.2|15053.1|15051.1|15053.2|15051.2|15053.1|15051.1|0
1628480530000|2021-08-09 03:42:10|15052.9|15050.9|15052.4|15050.4|15053.1|15051.1|15052.4|15050.4|3
1628480540000|2021-08-09 03:42:20|15052.3|15050.3|15052.1|15050.1|15052.4|15050.4|15052.1|15050.1|3
1628480550000|2021-08-09 03:42:30|15051.9|15049.9|15052.4|15050.4|15052.4|15050.4|15051.9|15049.9|10
1628480560000|2021-08-09 03:42:40|15052.6|15050.6|15052.8|15050.8|15052.8|15050.8|15052.4|15050.4|4
1628480570000|2021-08-09 03:42:50|15052.9|15050.9|15052.9|15050.9|15053.1|15051.1|15052.8|15050.8|1
1628480580000|2021-08-09 03:43:00|15053.1|15051.1|15052.8|15050.8|15053.1|15051.1|15052.7|15050.7|3
1628480590000|2021-08-09 03:43:10|15052.7|15050.7|15052.3|15050.3|15052.8|15050.8|15052.3|15050.3|2
1628480600000|2021-08-09 03:43:20|15052.2|15050.2|15051.7|15049.7|15052.2|15050.2|15051.7|15049.7|6
1628480610000|2021-08-09 03:43:30|15051.6|15049.6|15051.9|15049.9|15051.9|15049.9|15051.2|15049.2|8
1628480620000|2021-08-09 03:43:40|15052.1|15050.1|15052.2|15050.2|15052.2|15050.2|15051.8|15049.8|0
1628480630000|2021-08-09 03:43:50|15052.1|15050.1|15052.9|15050.9|15052.9|15050.9|15052.1|15050.1|0
1628480640000|2021-08-09 03:44:00|15053.1|15051.1|15052.4|15050.4|15053.1|15051.1|15052.4|15050.4|0
1628480650000|2021-08-09 03:44:10|15052.6|15050.6|15052.9|15050.9|15052.9|15050.9|15052.4|15050.4|2
1628480660000|2021-08-09 03:44:20|15053.1|15051.1|15052.9|15050.9|15053.3|15051.3|15052.9|15050.9|11
1628480670000|2021-08-09 03:44:30|15052.8|15050.8|15053.2|15051.2|15053.2|15051.2|15052.8|15050.8|2
1628480680000|2021-08-09 03:44:40|15053.3|15051.3|15053.3|15051.3|15053.6|15051.6|15053.3|15051.3|3
1628480690000|2021-08-09 03:44:50|15053.2|15051.2|15053.4|15051.4|15053.4|15051.4|15053.2|15051.2|2
1628480700000|2021-08-09 03:45:00|15053.6|15051.6|15053.2|15051.2|15053.8|15051.8|15053.2|15051.2|1
1628480710000|2021-08-09 03:45:10|15053.3|15051.3|15053.2|15051.2|15053.4|15051.4|15053.2|15051.2|2
1628480720000|2021-08-09 03:45:20|15052.9|15050.9|15052.4|15050.4|15052.9|15050.9|15052.3|15050.3|3
1628480730000|2021-08-09 03:45:30|15052.3|15050.3|15052.2|15050.2|15052.3|15050.3|15051.9|15049.9|5
1628480740000|2021-08-09 03:45:40|15052.1|15050.1|15052.3|15050.3|15052.6|15050.6|15051.9|15049.9|5
1628480750000|2021-08-09 03:45:50|15052.2|15050.2|15052.4|15050.4|15052.6|15050.6|15052.2|15050.2|0
1628480760000|2021-08-09 03:46:00|15052.6|15050.6|15052.1|15050.1|15052.6|15050.6|15051.9|15049.9|1
1628480770000|2021-08-09 03:46:10|15051.9|15049.9|15052.1|15050.1|15052.1|15050.1|15051.9|15049.9|1
1628480780000|2021-08-09 03:46:20|15051.9|15049.9|15052.2|15050.2|15052.2|15050.2|15051.6|15049.6|4
1628480790000|2021-08-09 03:46:30|15052.3|15050.3|15052.3|15050.3|15052.9|15050.9|15052.3|15050.3|3
1628480800000|2021-08-09 03:46:40|15052.2|15050.2|15052.9|15050.9|15052.9|15050.9|15052.2|15050.2|1
1628480810000|2021-08-09 03:46:50|15053.1|15051.1|15053.4|15051.4|15053.4|15051.4|15053.1|15051.1|2
1628480820000|2021-08-09 03:47:00|15053.6|15051.6|15052.9|15050.9|15053.6|15051.6|15052.9|15050.9|11
1628480830000|2021-08-09 03:47:10|15053.1|15051.1|15053.1|15051.1|15053.3|15051.3|15052.8|15050.8|24
1628480840000|2021-08-09 03:47:20|15053.2|15051.2|15053.3|15051.3|15053.3|15051.3|15053.2|15051.2|0
1628480850000|2021-08-09 03:47:30|15053.2|15051.2|15053.9|15051.9|15053.9|15051.9|15053.2|15051.2|11
1628480860000|2021-08-09 03:47:40|15053.8|15051.8|15053.9|15051.9|15053.9|15051.9|15053.8|15051.8|1
1628480870000|2021-08-09 03:47:50|15053.8|15051.8|15053.8|15051.8|15053.8|15051.8|15053.6|15051.6|2
1628480880000|2021-08-09 03:48:00|15053.9|15051.9|15053.9|15051.9|15053.9|15051.9|15053.8|15051.8|0
1628480890000|2021-08-09 03:48:10|15053.8|15051.8|15053.4|15051.4|15053.9|15051.9|15053.4|15051.4|3
1628480900000|2021-08-09 03:48:20|15053.2|15051.2|15053.2|15051.2|15053.2|15051.2|15053.2|15051.2|2
1628480910000|2021-08-09 03:48:30|15053.7|15051.7|15053.6|15051.6|15053.7|15051.7|15053.6|15051.6|3
1628480920000|2021-08-09 03:48:40|15053.7|15051.7|15053.9|15051.9|15053.9|15051.9|15053.7|15051.7|6
1628480930000|2021-08-09 03:48:50|15054.1|15052.1|15053.9|15051.9|15054.1|15052.1|15053.8|15051.8|2
1628480940000|2021-08-09 03:49:00|15053.8|15051.8|15053.9|15051.9|15053.9|15051.9|15053.7|15051.7|7
1628480950000|2021-08-09 03:49:10|15053.8|15051.8|15053.7|15051.7|15053.8|15051.8|15053.7|15051.7|0
1628480960000|2021-08-09 03:49:20|15053.6|15051.6|15053.9|15051.9|15054.1|15052.1|15053.6|15051.6|4
1628480980000|2021-08-09 03:49:40|15053.8|15051.8|15053.7|15051.7|15053.9|15051.9|15053.7|15051.7|4
1628480990000|2021-08-09 03:49:50|15053.8|15051.8|15053.7|15051.7|15053.8|15051.8|15053.7|15051.7|0
1628481000000|2021-08-09 03:50:00|15053.4|15051.4|15053.2|15051.2|15053.4|15051.4|15053.2|15051.2|3
1628481010000|2021-08-09 03:50:10|15053.3|15051.3|15053.2|15051.2|15053.3|15051.3|15053.2|15051.2|0
1628481020000|2021-08-09 03:50:20|15053.3|15051.3|15053.4|15051.4|15053.6|15051.6|15053.2|15051.2|2
1628481030000|2021-08-09 03:50:30|15053.6|15051.6|15053.6|15051.6|15053.7|15051.7|15053.4|15051.4|0
1628481040000|2021-08-09 03:50:40|15053.4|15051.4|15053.4|15051.4|15053.4|15051.4|15053.2|15051.2|0
1628481050000|2021-08-09 03:50:50|15053.6|15051.6|15053.7|15051.7|15053.7|15051.7|15053.6|15051.6|1
1628481060000|2021-08-09 03:51:00|15053.6|15051.6|15053.2|15051.2|15053.8|15051.8|15053.2|15051.2|2
1628481070000|2021-08-09 03:51:10|15053.3|15051.3|15053.4|15051.4|15053.6|15051.6|15053.2|15051.2|0
1628481090000|2021-08-09 03:51:30|15053.3|15051.3|15053.4|15051.4|15053.6|15051.6|15053.3|15051.3|4
1628481100000|2021-08-09 03:51:40|15053.6|15051.6|15053.8|15051.8|15053.9|15051.9|15053.6|15051.6|2
1628481110000|2021-08-09 03:51:50|15053.9|15051.9|15054.4|15052.4|15054.4|15052.4|15053.9|15051.9|35
1628481120000|2021-08-09 03:52:00|15054.3|15052.3|15054.4|15052.4|15054.4|15052.4|15054.2|15052.2|2
1628481130000|2021-08-09 03:52:10|15054.6|15052.6|15054.4|15052.4|15054.6|15052.6|15054.3|15052.3|6
1628481140000|2021-08-09 03:52:20|15054.6|15052.6|15054.6|15052.6|15054.6|15052.6|15054.4|15052.4|3
1628481150000|2021-08-09 03:52:30|15054.7|15052.7|15054.7|15052.7|15054.8|15052.8|15054.7|15052.7|4
1628481160000|2021-08-09 03:52:40|15054.8|15052.8|15054.7|15052.7|15054.9|15052.9|15054.4|15052.4|7
1628481170000|2021-08-09 03:52:50|15054.6|15052.6|15054.6|15052.6|15054.8|15052.8|15054.3|15052.3|5
1628481180000|2021-08-09 03:53:00|15054.7|15052.7|15054.7|15052.7|15054.7|15052.7|15054.7|15052.7|1
1628481190000|2021-08-09 03:53:10|15054.4|15052.4|15054.4|15052.4|15054.4|15052.4|15054.4|15052.4|5
1628481200000|2021-08-09 03:53:20|15054.3|15052.3|15054.7|15052.7|15054.7|15052.7|15053.9|15051.9|7
1628481210000|2021-08-09 03:53:30|15054.6|15052.6|15054.2|15052.2|15054.6|15052.6|15054.2|15052.2|3
1628481220000|2021-08-09 03:53:40|15053.9|15051.9|15054.7|15052.7|15054.7|15052.7|15053.9|15051.9|5
1628481230000|2021-08-09 03:53:50|15054.9|15052.9|15055.2|15053.2|15055.2|15053.2|15054.9|15052.9|12
1628481240000|2021-08-09 03:54:00|15054.8|15052.8|15054.6|15052.6|15054.8|15052.8|15054.4|15052.4|5
1628481250000|2021-08-09 03:54:10|15054.4|15052.4|15054.2|15052.2|15054.4|15052.4|15053.9|15051.9|4
1628481260000|2021-08-09 03:54:20|15054.1|15052.1|15053.9|15051.9|15054.1|15052.1|15053.9|15051.9|1
1628481270000|2021-08-09 03:54:30|15054.1|15052.1|15053.9|15051.9|15054.1|15052.1|15053.9|15051.9|2
1628481280000|2021-08-09 03:54:40|15053.8|15051.8|15053.9|15051.9|15053.9|15051.9|15053.8|15051.8|0
1628481290000|2021-08-09 03:54:50|15053.8|15051.8|15053.2|15051.2|15053.9|15051.9|15053.2|15051.2|11
1628481300000|2021-08-09 03:55:00|15053.1|15051.1|15053.2|15051.2|15053.4|15051.4|15053.1|15051.1|5
1628481310000|2021-08-09 03:55:10|15053.3|15051.3|15053.2|15051.2|15053.3|15051.3|15053.2|15051.2|2
1628481320000|2021-08-09 03:55:20|15053.3|15051.3|15052.9|15050.9|15053.3|15051.3|15052.9|15050.9|11
1628481330000|2021-08-09 03:55:30|15052.8|15050.8|15052.9|15050.9|15053.1|15051.1|15052.8|15050.8|1
1628481340000|2021-08-09 03:55:40|15053.1|15051.1|15053.1|15051.1|15053.1|15051.1|15053.1|15051.1|2
1628481350000|2021-08-09 03:55:50|15052.9|15050.9|15052.8|15050.8|15052.9|15050.9|15052.8|15050.8|1
1628481360000|2021-08-09 03:56:00|15052.9|15050.9|15052.9|15050.9|15053.1|15051.1|15052.7|15050.7|13
1628481370000|2021-08-09 03:56:10|15052.8|15050.8|15053.1|15051.1|15053.3|15051.3|15052.8|15050.8|0
1628481380000|2021-08-09 03:56:20|15052.9|15050.9|15052.9|15050.9|15053.1|15051.1|15052.9|15050.9|0
1628481390000|2021-08-09 03:56:30|15053.1|15051.1|15052.7|15050.7|15053.1|15051.1|15052.7|15050.7|0
1628481400000|2021-08-09 03:56:40|15052.8|15050.8|15052.7|15050.7|15052.9|15050.9|15052.7|15050.7|1
1628481410000|2021-08-09 03:56:50|15052.8|15050.8|15052.7|15050.7|15052.8|15050.8|15052.6|15050.6|1
1628481420000|2021-08-09 03:57:00|15052.8|15050.8|15052.6|15050.6|15052.8|15050.8|15052.4|15050.4|5
1628481430000|2021-08-09 03:57:10|15052.7|15050.7|15052.7|15050.7|15052.8|15050.8|15052.7|15050.7|1
1628481440000|2021-08-09 03:57:20|15052.8|15050.8|15052.8|15050.8|15052.8|15050.8|15052.6|15050.6|6
1628481450000|2021-08-09 03:57:30|15052.7|15050.7|15052.8|15050.8|15052.9|15050.9|15052.7|15050.7|1
1628481460000|2021-08-09 03:57:40|15052.7|15050.7|15053.2|15051.2|15053.2|15051.2|15052.7|15050.7|0
1628481470000|2021-08-09 03:57:50|15053.3|15051.3|15053.2|15051.2|15053.4|15051.4|15053.2|15051.2|2
1628481480000|2021-08-09 03:58:00|15053.3|15051.3|15053.3|15051.3|15053.4|15051.4|15053.2|15051.2|3
1628481490000|2021-08-09 03:58:10|15053.4|15051.4|15053.4|15051.4|15053.4|15051.4|15053.3|15051.3|0
1628481500000|2021-08-09 03:58:20|15053.6|15051.6|15053.9|15051.9|15053.9|15051.9|15053.6|15051.6|3
1628481510000|2021-08-09 03:58:30|15053.8|15051.8|15053.9|15051.9|15054.1|15052.1|15053.8|15051.8|2
1628481520000|2021-08-09 03:58:40|15053.8|15051.8|15053.6|15051.6|15053.9|15051.9|15053.6|15051.6|4
1628481530000|2021-08-09 03:58:50|15053.7|15051.7|15053.8|15051.8|15053.9|15051.9|15053.7|15051.7|2
1628481540000|2021-08-09 03:59:00|15053.7|15051.7|15053.2|15051.2|15053.8|15051.8|15053.2|15051.2|5
1628481550000|2021-08-09 03:59:10|15053.7|15051.7|15053.8|15051.8|15053.9|15051.9|15053.7|15051.7|4
1628481560000|2021-08-09 03:59:20|15053.7|15051.7|15053.6|15051.6|15053.7|15051.7|15053.6|15051.6|0
1628481570000|2021-08-09 03:59:30|15053.7|15051.7|15053.9|15051.9|15053.9|15051.9|15053.7|15051.7|0
1628481580000|2021-08-09 03:59:40|15054.1|15052.1|15054.2|15052.2|15054.3|15052.3|15053.9|15051.9|2
1628481590000|2021-08-09 03:59:50|15054.1|15052.1|15053.6|15051.6|15054.1|15052.1|15053.6|15051.6|2
1628481600000|2021-08-09 04:00:00|15053.7|15051.7|15053.9|15051.9|15054.1|15052.1|15053.4|15051.4|1
1628481610000|2021-08-09 04:00:10|15054.1|15052.1|15053.9|15051.9|15054.2|15052.2|15053.9|15051.9|2
1628481620000|2021-08-09 04:00:20|15054.1|15052.1|15054.1|15052.1|15054.3|15052.3|15054.1|15052.1|2
1628481630000|2021-08-09 04:00:30|15054.2|15052.2|15054.4|15052.4|15054.4|15052.4|15054.2|15052.2|2
1628481640000|2021-08-09 04:00:40|15054.3|15052.3|15054.4|15052.4|15054.6|15052.6|15054.2|15052.2|3
1628481650000|2021-08-09 04:00:50|15054.6|15052.6|15054.9|15052.9|15054.9|15052.9|15054.6|15052.6|14
1628481660000|2021-08-09 04:01:00|15055.1|15053.1|15055.2|15053.2|15055.2|15053.2|15054.9|15052.9|5
1628481670000|2021-08-09 04:01:10|15055.3|15053.3|15055.2|15053.2|15055.3|15053.3|15055.1|15053.1|9
1628481680000|2021-08-09 04:01:20|15055.1|15053.1|15055.1|15053.1|15055.2|15053.2|15055.1|15053.1|0
1628481690000|2021-08-09 04:01:30|15055.2|15053.2|15054.9|15052.9|15055.3|15053.3|15054.9|15052.9|0
1628481710000|2021-08-09 04:01:50|15054.8|15052.8|15054.7|15052.7|15054.9|15052.9|15054.6|15052.6|1
1628481720000|2021-08-09 04:02:00|15054.6|15052.6|15054.6|15052.6|15054.8|15052.8|15054.3|15052.3|0
1628481730000|2021-08-09 04:02:10|15054.4|15052.4|15054.6|15052.6|15054.6|15052.6|15054.3|15052.3|0
1628481740000|2021-08-09 04:02:20|15054.7|15052.7|15054.7|15052.7|15054.7|15052.7|15054.7|15052.7|0
1628481750000|2021-08-09 04:02:30|15054.4|15052.4|15054.6|15052.6|15054.8|15052.8|15054.3|15052.3|2
1628481760000|2021-08-09 04:02:40|15054.4|15052.4|15054.4|15052.4|15054.7|15052.7|15054.4|15052.4|2
1628481770000|2021-08-09 04:02:50|15054.6|15052.6|15054.4|15052.4|15054.7|15052.7|15054.3|15052.3|1
1628481780000|2021-08-09 04:03:00|15054.3|15052.3|15054.4|15052.4|15054.7|15052.7|15054.3|15052.3|1
1628481790000|2021-08-09 04:03:10|15054.3|15052.3|15054.2|15052.2|15054.6|15052.6|15054.2|15052.2|0
1628481810000|2021-08-09 04:03:30|15054.1|15052.1|15053.9|15051.9|15054.2|15052.2|15053.9|15051.9|4
1628481830000|2021-08-09 04:03:50|15053.8|15051.8|15053.4|15051.4|15053.8|15051.8|15053.4|15051.4|3
1628481840000|2021-08-09 04:04:00|15053.3|15051.3|15053.3|15051.3|15053.6|15051.6|15053.3|15051.3|1
1628481850000|2021-08-09 04:04:10|15053.4|15051.4|15053.4|15051.4|15053.6|15051.6|15053.3|15051.3|2
1628481860000|2021-08-09 04:04:20|15053.6|15051.6|15053.4|15051.4|15053.6|15051.6|15053.4|15051.4|2
1628481870000|2021-08-09 04:04:30|15053.3|15051.3|15053.7|15051.7|15053.7|15051.7|15053.3|15051.3|2
1628481880000|2021-08-09 04:04:40|15053.8|15051.8|15053.8|15051.8|15053.8|15051.8|15053.8|15051.8|6
1628481890000|2021-08-09 04:04:50|15053.7|15051.7|15053.7|15051.7|15053.7|15051.7|15053.7|15051.7|0
1628481900000|2021-08-09 04:05:00|15053.8|15051.8|15053.8|15051.8|15053.8|15051.8|15053.8|15051.8|0
1628481910000|2021-08-09 04:05:10|15053.9|15051.9|15053.8|15051.8|15053.9|15051.9|15053.8|15051.8|1
1628481920000|2021-08-09 04:05:20|15053.6|15051.6|15053.7|15051.7|15053.7|15051.7|15053.4|15051.4|6
1628481930000|2021-08-09 04:05:30|15053.6|15051.6|15053.2|15051.2|15053.6|15051.6|15053.2|15051.2|1
1628481940000|2021-08-09 04:05:40|15053.3|15051.3|15053.3|15051.3|15053.4|15051.4|15053.3|15051.3|2
1628481950000|2021-08-09 04:05:50|15053.2|15051.2|15052.9|15050.9|15053.4|15051.4|15052.9|15050.9|3
1628481960000|2021-08-09 04:06:00|15053.2|15051.2|15052.9|15050.9|15053.3|15051.3|15052.9|15050.9|1
1628481970000|2021-08-09 04:06:10|15053.1|15051.1|15053.8|15051.8|15053.9|15051.9|15053.1|15051.1|22
1628481980000|2021-08-09 04:06:20|15053.7|15051.7|15053.7|15051.7|15053.7|15051.7|15053.6|15051.6|0
1628481990000|2021-08-09 04:06:30|15053.6|15051.6|15053.7|15051.7|15053.7|15051.7|15053.6|15051.6|0
1628482000000|2021-08-09 04:06:40|15053.8|15051.8|15053.8|15051.8|15053.9|15051.9|15053.7|15051.7|1
1628482010000|2021-08-09 04:06:50|15053.7|15051.7|15053.7|15051.7|15053.8|15051.8|15053.7|15051.7|0
1628482020000|2021-08-09 04:07:00|15053.6|15051.6|15053.8|15051.8|15053.9|15051.9|15053.4|15051.4|0
1628482030000|2021-08-09 04:07:10|15053.7|15051.7|15053.9|15051.9|15054.1|15052.1|15053.7|15051.7|1
1628482040000|2021-08-09 04:07:20|15054.2|15052.2|15054.2|15052.2|15054.2|15052.2|15054.2|15052.2|2
1628482050000|2021-08-09 04:07:30|15054.1|15052.1|15053.4|15051.4|15054.1|15052.1|15053.4|15051.4|4
1628482070000|2021-08-09 04:07:50|15053.6|15051.6|15052.7|15050.7|15053.6|15051.6|15052.7|15050.7|25
1628482080000|2021-08-09 04:08:00|15052.8|15050.8|15052.7|15050.7|15053.1|15051.1|15052.7|15050.7|3
1628482090000|2021-08-09 04:08:10|15052.6|15050.6|15052.7|15050.7|15052.7|15050.7|15052.6|15050.6|0
1628482100000|2021-08-09 04:08:20|15052.6|15050.6|15053.2|15051.2|15053.4|15051.4|15052.6|15050.6|7
1628482110000|2021-08-09 04:08:30|15053.1|15051.1|15052.7|15050.7|15053.1|15051.1|15052.7|15050.7|2
1628482120000|2021-08-09 04:08:40|15052.8|15050.8|15052.7|15050.7|15052.8|15050.8|15052.7|15050.7|0
1628482130000|2021-08-09 04:08:50|15052.8|15050.8|15052.9|15050.9|15053.1|15051.1|15052.8|15050.8|1
1628482140000|2021-08-09 04:09:00|15052.8|15050.8|15053.1|15051.1|15053.1|15051.1|15052.7|15050.7|7
1628482150000|2021-08-09 04:09:10|15052.9|15050.9|15052.9|15050.9|15053.1|15051.1|15052.8|15050.8|3
1628482160000|2021-08-09 04:09:20|15052.8|15050.8|15052.8|15050.8|15052.8|15050.8|15052.7|15050.7|0
1628482170000|2021-08-09 04:09:30|15052.7|15050.7|15052.7|15050.7|15052.7|15050.7|15052.7|15050.7|6
1628482180000|2021-08-09 04:09:40|15052.6|15050.6|15052.7|15050.7|15052.7|15050.7|15052.6|15050.6|1
1628482190000|2021-08-09 04:09:50|15052.9|15050.9|15053.4|15051.4|15053.4|15051.4|15052.9|15050.9|4
1628482200000|2021-08-09 04:10:00|15053.3|15051.3|15053.7|15051.7|15053.7|15051.7|15053.3|15051.3|2
1628482210000|2021-08-09 04:10:10|15053.6|15051.6|15053.7|15051.7|15053.8|15051.8|15053.6|15051.6|7
1628482220000|2021-08-09 04:10:20|15053.6|15051.6|15053.3|15051.3|15053.9|15051.9|15053.3|15051.3|1
1628482230000|2021-08-09 04:10:30|15053.2|15051.2|15053.2|15051.2|15053.2|15051.2|15053.2|15051.2|0
1628482240000|2021-08-09 04:10:40|15053.1|15051.1|15053.1|15051.1|15053.2|15051.2|15053.1|15051.1|0
1628482250000|2021-08-09 04:10:50|15053.2|15051.2|15053.1|15051.1|15053.2|15051.2|15053.1|15051.1|0
1628482260000|2021-08-09 04:11:00|15053.2|15051.2|15053.3|15051.3|15053.3|15051.3|15053.1|15051.1|5
1628482270000|2021-08-09 04:11:10|15053.2|15051.2|15053.1|15051.1|15053.2|15051.2|15053.1|15051.1|1
1628482280000|2021-08-09 04:11:20|15053.2|15051.2|15053.2|15051.2|15053.3|15051.3|15053.2|15051.2|1
1628482290000|2021-08-09 04:11:30|||||||||1
1628482300000|2021-08-09 04:11:40|15053.1|15051.1|15053.2|15051.2|15053.2|15051.2|15052.9|15050.9|2
1628482310000|2021-08-09 04:11:50|15053.4|15051.4|15053.7|15051.7|15053.7|15051.7|15053.4|15051.4|2
1628482320000|2021-08-09 04:12:00|15053.8|15051.8|15054.2|15052.2|15054.2|15052.2|15053.7|15051.7|4
1628482330000|2021-08-09 04:12:10|15054.1|15052.1|15053.8|15051.8|15054.1|15052.1|15053.8|15051.8|1
1628482340000|2021-08-09 04:12:20|15053.7|15051.7|15053.7|15051.7|15053.7|15051.7|15053.7|15051.7|3
1628482350000|2021-08-09 04:12:30|15053.8|15051.8|15053.6|15051.6|15053.8|15051.8|15053.6|15051.6|1
1628482360000|2021-08-09 04:12:40|15053.7|15051.7|15053.7|15051.7|15053.8|15051.8|15053.6|15051.6|0
1628482370000|2021-08-09 04:12:50|15053.6|15051.6|15053.8|15051.8|15053.8|15051.8|15053.6|15051.6|0
1628482380000|2021-08-09 04:13:00|15053.7|15051.7|15053.9|15051.9|15054.1|15052.1|15053.7|15051.7|1
1628482390000|2021-08-09 04:13:10|15054.1|15052.1|15054.4|15052.4|15054.4|15052.4|15054.1|15052.1|3
1628482400000|2021-08-09 04:13:20|15054.6|15052.6|15054.7|15052.7|15054.7|15052.7|15054.4|15052.4|3
1628482410000|2021-08-09 04:13:30|15054.6|15052.6|15054.2|15052.2|15054.6|15052.6|15054.2|15052.2|3
1628482420000|2021-08-09 04:13:40|15054.1|15052.1|15053.9|15051.9|15054.2|15052.2|15053.8|15051.8|3
1628482430000|2021-08-09 04:13:50|15054.1|15052.1|15053.9|15051.9|15054.1|15052.1|15053.9|15051.9|2
1628482440000|2021-08-09 04:14:00|15054.2|15052.2|15054.2|15052.2|15054.3|15052.3|15054.2|15052.2|6
1628482450000|2021-08-09 04:14:10|15053.9|15051.9|15053.9|15051.9|15053.9|15051.9|15053.9|15051.9|3
1628482460000|2021-08-09 04:14:20|15054.1|15052.1|15053.9|15051.9|15054.1|15052.1|15053.9|15051.9|1
1628482470000|2021-08-09 04:14:30|||||||||1
1628482480000|2021-08-09 04:14:40|15054.1|15052.1|15053.9|15051.9|15054.1|15052.1|15053.9|15051.9|0
1628482490000|2021-08-09 04:14:50|15054.1|15052.1|15053.9|15051.9|15054.1|15052.1|15053.9|15051.9|0
1628482500000|2021-08-09 04:15:00|15054.1|15052.1|15054.2|15052.2|15054.3|15052.3|15054.1|15052.1|2
1628482510000|2021-08-09 04:15:10|15054.1|15052.1|15053.9|15051.9|15054.1|15052.1|15053.9|15051.9|0
1628482520000|2021-08-09 04:15:20|15054.1|15052.1|15054.2|15052.2|15054.2|15052.2|15053.9|15051.9|5
1628482540000|2021-08-09 04:15:40|15054.4|15052.4|15054.4|15052.4|15054.4|15052.4|15054.2|15052.2|10
1628482550000|2021-08-09 04:15:50|15054.3|15052.3|15054.3|15052.3|15054.3|15052.3|15054.3|15052.3|0
1628482560000|2021-08-09 04:16:00|15054.4|15052.4|15054.7|15052.7|15054.7|15052.7|15054.4|15052.4|7
1628482570000|2021-08-09 04:16:10|15054.8|15052.8|15054.9|15052.9|15054.9|15052.9|15054.8|15052.8|3
1628482580000|2021-08-09 04:16:20|15055.1|15053.1|15055.1|15053.1|15055.2|15053.2|15054.9|15052.9|0
1628482590000|2021-08-09 04:16:30|15055.2|15053.2|15055.2|15053.2|15055.3|15053.3|15055.2|15053.2|5
1628482600000|2021-08-09 04:16:40|15055.3|15053.3|15055.4|15053.4|15055.6|15053.6|15055.2|15053.2|5
1628482610000|2021-08-09 04:16:50|15055.6|15053.6|15056.3|15054.3|15056.4|15054.4|15055.6|15053.6|29
1628482620000|2021-08-09 04:17:00|15056.2|15054.2|15055.6|15053.6|15056.3|15054.3|15055.4|15053.4|4
1628482630000|2021-08-09 04:17:10|15055.7|15053.7|15055.7|15053.7|15055.9|15053.9|15055.6|15053.6|7
1628482640000|2021-08-09 04:17:20|15055.6|15053.6|15055.8|15053.8|15055.9|15053.9|15055.6|15053.6|2
1628482650000|2021-08-09 04:17:30|15055.7|15053.7|15055.3|15053.3|15055.7|15053.7|15055.3|15053.3|0
1628482660000|2021-08-09 04:17:40|15055.2|15053.2|15055.1|15053.1|15055.2|15053.2|15055.1|15053.1|1
1628482670000|2021-08-09 04:17:50|15055.2|15053.2|15055.2|15053.2|15055.2|15053.2|15055.2|15053.2|1
1628482680000|2021-08-09 04:18:00|15055.1|15053.1|15055.6|15053.6|15055.6|15053.6|15055.1|15053.1|6
1628482690000|2021-08-09 04:18:10|15055.4|15053.4|15055.4|15053.4|15055.6|15053.6|15055.4|15053.4|0
1628482700000|2021-08-09 04:18:20|15055.6|15053.6|15055.7|15053.7|15055.7|15053.7|15055.4|15053.4|3
1628482710000|2021-08-09 04:18:30|15055.8|15053.8|15056.3|15054.3|15056.3|15054.3|15055.7|15053.7|1
1628482720000|2021-08-09 04:18:40|15056.2|15054.2|15056.1|15054.1|15056.2|15054.2|15055.9|15053.9|1
1628482730000|2021-08-09 04:18:50|15055.9|15053.9|15055.7|15053.7|15056.1|15054.1|15055.6|15053.6|1
1628482740000|2021-08-09 04:19:00|15055.8|15053.8|15055.7|15053.7|15055.8|15053.8|15055.6|15053.6|2
1628482750000|2021-08-09 04:19:10|15055.8|15053.8|15055.9|15053.9|15055.9|15053.9|15055.8|15053.8|0
1628482760000|2021-08-09 04:19:20|15056.1|15054.1|15055.7|15053.7|15056.1|15054.1|15055.7|15053.7|3
1628482770000|2021-08-09 04:19:30|15055.8|15053.8|15055.8|15053.8|15055.8|15053.8|15055.7|15053.7|0
1628482780000|2021-08-09 04:19:40|15055.9|15053.9|15055.9|15053.9|15056.1|15054.1|15055.9|15053.9|1
1628482790000|2021-08-09 04:19:50|15056.1|15054.1|15055.8|15053.8|15056.1|15054.1|15055.8|15053.8|0
1628482800000|2021-08-09 04:20:00|15055.9|15053.9|15055.7|15053.7|15056.1|15054.1|15055.6|15053.6|3
1628482810000|2021-08-09 04:20:10|15055.6|15053.6|15055.7|15053.7|15055.7|15053.7|15055.6|15053.6|0
1628482820000|2021-08-09 04:20:20|15055.8|15053.8|15055.7|15053.7|15055.8|15053.8|15055.7|15053.7|2
1628482830000|2021-08-09 04:20:30|15055.8|15053.8|15055.7|15053.7|15055.9|15053.9|15055.7|15053.7|0
1628482840000|2021-08-09 04:20:40|15055.8|15053.8|15056.2|15054.2|15056.3|15054.3|15055.7|15053.7|5
1628482850000|2021-08-09 04:20:50|15056.3|15054.3|15056.2|15054.2|15056.3|15054.3|15056.1|15054.1|0
1628482860000|2021-08-09 04:21:00|15056.1|15054.1|15056.2|15054.2|15056.2|15054.2|15056.1|15054.1|0
1628482870000|2021-08-09 04:21:10|15056.3|15054.3|15056.6|15054.6|15056.6|15054.6|15056.2|15054.2|1
1628482880000|2021-08-09 04:21:20|15056.4|15054.4|15056.2|15054.2|15056.4|15054.4|15056.2|15054.2|3
1628482890000|2021-08-09 04:21:30|15056.3|15054.3|15056.2|15054.2|15056.3|15054.3|15056.2|15054.2|0
1628482900000|2021-08-09 04:21:40|15056.3|15054.3|15056.2|15054.2|15056.4|15054.4|15056.2|15054.2|1
1628482910000|2021-08-09 04:21:50|15056.3|15054.3|15056.2|15054.2|15056.3|15054.3|15056.2|15054.2|2
1628482920000|2021-08-09 04:22:00|15056.1|15054.1|15055.9|15053.9|15056.1|15054.1|15055.9|15053.9|0
1628482940000|2021-08-09 04:22:20|15055.7|15053.7|15055.9|15053.9|15055.9|15053.9|15055.7|15053.7|4
1628482950000|2021-08-09 04:22:30|15055.8|15053.8|15055.7|15053.7|15055.9|15053.9|15055.7|15053.7|0
1628482970000|2021-08-09 04:22:50|15055.4|15053.4|15055.8|15053.8|15056.2|15054.2|15055.4|15053.4|20
1628482980000|2021-08-09 04:23:00|15055.9|15053.9|15055.9|15053.9|15056.1|15054.1|15055.9|15053.9|1
1628482990000|2021-08-09 04:23:10|15055.7|15053.7|15056.2|15054.2|15056.2|15054.2|15055.6|15053.6|1
1628483000000|2021-08-09 04:23:20|15056.1|15054.1|15056.6|15054.6|15056.6|15054.6|15056.1|15054.1|13
1628483010000|2021-08-09 04:23:30|15056.7|15054.7|15056.3|15054.3|15056.8|15054.8|15056.3|15054.3|3
1628483020000|2021-08-09 04:23:40|15056.4|15054.4|15056.1|15054.1|15056.4|15054.4|15055.9|15053.9|0
1628483030000|2021-08-09 04:23:50|15055.9|15053.9|15056.2|15054.2|15056.3|15054.3|15055.9|15053.9|0
1628483040000|2021-08-09 04:24:00|15056.3|15054.3|15055.8|15053.8|15056.3|15054.3|15055.8|15053.8|4
1628483050000|2021-08-09 04:24:10|15055.9|15053.9|15055.8|15053.8|15056.1|15054.1|15055.8|15053.8|0
1628483060000|2021-08-09 04:24:20|15055.7|15053.7|15055.7|15053.7|15055.7|15053.7|15055.6|15053.6|0
1628483070000|2021-08-09 04:24:30|||||||||1
1628483080000|2021-08-09 04:24:40|15055.6|15053.6|15056.1|15054.1|15056.1|15054.1|15055.6|15053.6|3
1628483090000|2021-08-09 04:24:50|||||||||1
1628483100000|2021-08-09 04:25:00|15056.2|15054.2|15056.2|15054.2|15056.2|15054.2|15056.2|15054.2|1
1628483110000|2021-08-09 04:25:10|15056.1|15054.1|15055.9|15053.9|15056.2|15054.2|15055.8|15053.8|0
1628483120000|2021-08-09 04:25:20|15056.1|15054.1|15055.9|15053.9|15056.1|15054.1|15055.9|15053.9|0
1628483130000|2021-08-09 04:25:30|15055.8|15053.8|15055.7|15053.7|15055.8|15053.8|15055.7|15053.7|0
1628483140000|2021-08-09 04:25:40|15055.6|15053.6|15055.4|15053.4|15055.7|15053.7|15055.4|15053.4|3
1628483150000|2021-08-09 04:25:50|15055.6|15053.6|15055.4|15053.4|15055.6|15053.6|15055.4|15053.4|0
1628483160000|2021-08-09 04:26:00|15055.6|15053.6|15055.4|15053.4|15055.6|15053.6|15055.4|15053.4|0
1628483170000|2021-08-09 04:26:10|15055.6|15053.6|15055.7|15053.7|15055.7|15053.7|15055.6|15053.6|0
1628483180000|2021-08-09 04:26:20|15055.6|15053.6|15055.7|15053.7|15055.7|15053.7|15055.6|15053.6|0
1628483200000|2021-08-09 04:26:40|15055.6|15053.6|15055.4|15053.4|15055.6|15053.6|15055.4|15053.4|1
1628483210000|2021-08-09 04:26:50|15055.6|15053.6|15055.3|15053.3|15055.6|15053.6|15055.3|15053.3|1
1628483220000|2021-08-09 04:27:00|15055.4|15053.4|15055.4|15053.4|15055.4|15053.4|15055.3|15053.3|0
1628483230000|2021-08-09 04:27:10|15055.3|15053.3|15055.2|15053.2|15055.4|15053.4|15055.2|15053.2|2
1628483240000|2021-08-09 04:27:20|15055.3|15053.3|15055.2|15053.2|15055.3|15053.3|15055.2|15053.2|1
1628483250000|2021-08-09 04:27:30|15055.1|15053.1|15055.1|15053.1|15055.1|15053.1|15055.1|15053.1|1
1628483260000|2021-08-09 04:27:40|15055.2|15053.2|15055.2|15053.2|15055.2|15053.2|15054.9|15052.9|3
1628483280000|2021-08-09 04:28:00|15055.1|15053.1|15055.2|15053.2|15055.2|15053.2|15055.1|15053.1|0
1628483290000|2021-08-09 04:28:10|15055.3|15053.3|15055.3|15053.3|15055.3|15053.3|15055.3|15053.3|0
1628483300000|2021-08-09 04:28:20|15055.2|15053.2|15054.8|15052.8|15055.2|15053.2|15054.8|15052.8|0
1628483310000|2021-08-09 04:28:30|15055.2|15053.2|15054.9|15052.9|15055.2|15053.2|15054.9|15052.9|5
1628483320000|2021-08-09 04:28:40|15054.8|15052.8|15054.7|15052.7|15055.2|15053.2|15054.6|15052.6|10
1628483330000|2021-08-09 04:28:50|15054.6|15052.6|15054.4|15052.4|15054.6|15052.6|15054.4|15052.4|3
1628483340000|2021-08-09 04:29:00|15054.3|15052.3|15054.2|15052.2|15054.4|15052.4|15053.8|15051.8|6
1628483350000|2021-08-09 04:29:10|15054.3|15052.3|15054.3|15052.3|15054.3|15052.3|15054.3|15052.3|1
1628483360000|2021-08-09 04:29:20|15054.2|15052.2|15054.3|15052.3|15054.3|15052.3|15054.2|15052.2|0
1628483370000|2021-08-09 04:29:30|15054.1|15052.1|15054.8|15052.8|15054.8|15052.8|15054.1|15052.1|10
1628483380000|2021-08-09 04:29:40|15054.7|15052.7|15054.7|15052.7|15054.8|15052.8|15054.7|15052.7|0
1628483390000|2021-08-09 04:29:50|15054.8|15052.8|15054.8|15052.8|15054.8|15052.8|15054.8|15052.8|0
1628483400000|2021-08-09 04:30:00|15054.9|15052.9|15055.7|15053.7|15055.8|15053.8|15054.8|15052.8|10
1628483410000|2021-08-09 04:30:10|15055.6|15053.6|15055.2|15053.2|15055.6|15053.6|15055.2|15053.2|1
1628483420000|2021-08-09 04:30:20|15055.1|15053.1|15054.9|15052.9|15055.1|15053.1|15054.8|15052.8|2
1628483430000|2021-08-09 04:30:30|15055.1|15053.1|15054.9|15052.9|15055.1|15053.1|15054.9|15052.9|1
1628483440000|2021-08-09 04:30:40|15055.1|15053.1|15055.6|15053.6|15055.6|15053.6|15054.9|15052.9|6
1628483450000|2021-08-09 04:30:50|15055.4|15053.4|15055.2|15053.2|15055.6|15053.6|15055.2|15053.2|3
1628483460000|2021-08-09 04:31:00|15055.3|15053.3|15056.4|15054.4|15056.8|15054.8|15055.3|15053.3|17
1628483470000|2021-08-09 04:31:10|15056.6|15054.6|15056.3|15054.3|15056.8|15054.8|15056.3|15054.3|3
1628483480000|2021-08-09 04:31:20|15056.2|15054.2|15055.8|15053.8|15056.2|15054.2|15055.6|15053.6|5
1628483490000|2021-08-09 04:31:30|15056.3|15054.3|15056.7|15054.7|15056.7|15054.7|15056.2|15054.2|6
1628483500000|2021-08-09 04:31:40|||||||||1
1628483510000|2021-08-09 04:31:50|15056.6|15054.6|15056.6|15054.6|15056.6|15054.6|15056.6|15054.6|0
1628483520000|2021-08-09 04:32:00|15056.7|15054.7|15056.4|15054.4|15056.7|15054.7|15056.4|15054.4|1
1628483530000|2021-08-09 04:32:10|15056.7|15054.7|15056.7|15054.7|15056.9|15054.9|15056.4|15054.4|14
1628483540000|2021-08-09 04:32:20|15056.6|15054.6|15056.6|15054.6|15056.7|15054.7|15056.6|15054.6|3
1628483550000|2021-08-09 04:32:30|15056.7|15054.7|15056.6|15054.6|15056.7|15054.7|15056.4|15054.4|1
1628483560000|2021-08-09 04:32:40|15056.4|15054.4|15056.6|15054.6|15056.7|15054.7|15056.3|15054.3|5
1628483570000|2021-08-09 04:32:50|15056.7|15054.7|15056.4|15054.4|15056.9|15054.9|15056.4|15054.4|5
1628483580000|2021-08-09 04:33:00|15056.3|15054.3|15056.2|15054.2|15056.3|15054.3|15056.2|15054.2|0
1628483590000|2021-08-09 04:33:10|15056.3|15054.3|15056.2|15054.2|15056.3|15054.3|15056.1|15054.1|0
1628483600000|2021-08-09 04:33:20|15056.1|15054.1|15056.2|15054.2|15056.2|15054.2|15055.9|15053.9|0
1628483610000|2021-08-09 04:33:30|||||||||2
1628483620000|2021-08-09 04:33:40|15056.3|15054.3|15056.4|15054.4|15056.4|15054.4|15056.3|15054.3|1
1628483630000|2021-08-09 04:33:50|15056.7|15054.7|15056.7|15054.7|15056.7|15054.7|15056.7|15054.7|1
1628483640000|2021-08-09 04:34:00|15056.6|15054.6|15056.6|15054.6|15056.7|15054.7|15056.4|15054.4|1
1628483650000|2021-08-09 04:34:10|15056.7|15054.7|15056.7|15054.7|15056.7|15054.7|15056.4|15054.4|0
1628483670000|2021-08-09 04:34:30|15056.8|15054.8|15057.3|15055.3|15057.3|15055.3|15056.8|15054.8|3
1628483680000|2021-08-09 04:34:40|15057.4|15055.4|15057.4|15055.4|15057.6|15055.6|15057.4|15055.4|21
1628483690000|2021-08-09 04:34:50|15057.3|15055.3|15057.6|15055.6|15057.6|15055.6|15057.3|15055.3|2
1628483700000|2021-08-09 04:35:00|15057.4|15055.4|15056.9|15054.9|15057.6|15055.6|15056.7|15054.7|7
1628483710000|2021-08-09 04:35:10|15057.1|15055.1|15056.8|15054.8|15057.6|15055.6|15056.8|15054.8|3
1628483720000|2021-08-09 04:35:20|15056.7|15054.7|15056.3|15054.3|15056.8|15054.8|15056.3|15054.3|3
1628483730000|2021-08-09 04:35:30|15056.4|15054.4|15056.1|15054.1|15056.4|15054.4|15056.1|15054.1|1
1628483740000|2021-08-09 04:35:40|15056.2|15054.2|15056.2|15054.2|15056.3|15054.3|15056.1|15054.1|0
1628483750000|2021-08-09 04:35:50|15056.1|15054.1|15056.1|15054.1|15056.1|15054.1|15056.1|15054.1|0
1628483760000|2021-08-09 04:36:00|15056.2|15054.2|15056.7|15054.7|15056.7|15054.7|15056.1|15054.1|5
1628483770000|2021-08-09 04:36:10|15056.4|15054.4|15056.9|15054.9|15056.9|15054.9|15056.4|15054.4|3
1628483780000|2021-08-09 04:36:20|15056.8|15054.8|15056.6|15054.6|15056.8|15054.8|15056.6|15054.6|0
1628483790000|2021-08-09 04:36:30|15056.7|15054.7|15056.6|15054.6|15056.8|15054.8|15056.6|15054.6|1
1628483800000|2021-08-09 04:36:40|15056.7|15054.7|15056.8|15054.8|15056.8|15054.8|15056.7|15054.7|0
1628483810000|2021-08-09 04:36:50|15056.9|15054.9|15056.6|15054.6|15056.9|15054.9|15056.6|15054.6|0
1628483820000|2021-08-09 04:37:00|15056.7|15054.7|15056.9|15054.9|15056.9|15054.9|15056.7|15054.7|0
1628483830000|2021-08-09 04:37:10|15056.8|15054.8|15056.4|15054.4|15056.9|15054.9|15056.4|15054.4|8
1628483840000|2021-08-09 04:37:20|15056.6|15054.6|15056.2|15054.2|15056.6|15054.6|15056.2|15054.2|3
1628483850000|2021-08-09 04:37:30|15056.1|15054.1|15056.3|15054.3|15056.3|15054.3|15056.1|15054.1|16
1628483870000|2021-08-09 04:37:50|15056.4|15054.4|15056.3|15054.3|15056.4|15054.4|15056.3|15054.3|0
1628483880000|2021-08-09 04:38:00|15056.4|15054.4|15056.4|15054.4|15056.4|15054.4|15056.4|15054.4|0
1628483890000|2021-08-09 04:38:10|15056.3|15054.3|15056.4|15054.4|15056.6|15054.6|15056.3|15054.3|4
1628483900000|2021-08-09 04:38:20|15056.3|15054.3|15056.3|15054.3|15056.6|15054.6|15056.2|15054.2|0
1628483910000|2021-08-09 04:38:30|15056.4|15054.4|15056.6|15054.6|15056.8|15054.8|15056.4|15054.4|0
1628483920000|2021-08-09 04:38:40|15056.7|15054.7|15056.2|15054.2|15056.7|15054.7|15055.9|15053.9|1
1628483930000|2021-08-09 04:38:50|15056.1|15054.1|15056.1|15054.1|15056.2|15054.2|15056.1|15054.1|1
1628483940000|2021-08-09 04:39:00|15055.9|15053.9|15056.2|15054.2|15056.3|15054.3|15055.9|15053.9|1
1628483950000|2021-08-09 04:39:10|15056.3|15054.3|15056.2|15054.2|15056.3|15054.3|15056.2|15054.2|0
1628483960000|2021-08-09 04:39:20|15056.1|15054.1|15056.2|15054.2|15056.2|15054.2|15056.1|15054.1|4
1628483970000|2021-08-09 04:39:30|15056.1|15054.1|15055.9|15053.9|15056.1|15054.1|15055.8|15053.8|0
1628483980000|2021-08-09 04:39:40|15055.6|15053.6|15055.6|15053.6|15055.6|15053.6|15055.6|15053.6|1
1628483990000|2021-08-09 04:39:50|15055.8|15053.8|15055.9|15053.9|15055.9|15053.9|15055.8|15053.8|0
1628484000000|2021-08-09 04:40:00|15055.8|15053.8|15055.8|15053.8|15055.9|15053.9|15055.8|15053.8|1
1628484010000|2021-08-09 04:40:10|15055.9|15053.9|15055.8|15053.8|15055.9|15053.9|15055.8|15053.8|2
1628484020000|2021-08-09 04:40:20|15055.7|15053.7|15055.7|15053.7|15055.7|15053.7|15055.7|15053.7|0
1628484030000|2021-08-09 04:40:30|15055.8|15053.8|15055.7|15053.7|15055.8|15053.8|15055.6|15053.6|1
1628484040000|2021-08-09 04:40:40|15055.8|15053.8|15055.7|15053.7|15055.8|15053.8|15055.7|15053.7|3
1628484050000|2021-08-09 04:40:50|15055.8|15053.8|15055.7|15053.7|15055.8|15053.8|15055.6|15053.6|3
1628484060000|2021-08-09 04:41:00|15055.6|15053.6|15055.9|15053.9|15055.9|15053.9|15055.4|15053.4|2
1628484070000|2021-08-09 04:41:10|15055.8|15053.8|15055.8|15053.8|15056.1|15054.1|15055.8|15053.8|0
1628484080000|2021-08-09 04:41:20|15055.6|15053.6|15055.6|15053.6|15055.6|15053.6|15055.6|15053.6|2
1628484090000|2021-08-09 04:41:30|15055.4|15053.4|15055.7|15053.7|15055.7|15053.7|15055.4|15053.4|1
1628484100000|2021-08-09 04:41:40|15055.8|15053.8|15055.9|15053.9|15055.9|15053.9|15055.8|15053.8|1
1628484110000|2021-08-09 04:41:50|15055.8|15053.8|15055.8|15053.8|15055.9|15053.9|15055.8|15053.8|0
1628484120000|2021-08-09 04:42:00|15055.9|15053.9|15055.7|15053.7|15055.9|15053.9|15055.7|15053.7|0
1628484130000|2021-08-09 04:42:10|15055.6|15053.6|15055.7|15053.7|15055.7|15053.7|15055.6|15053.6|1
1628484140000|2021-08-09 04:42:20|15055.8|15053.8|15056.2|15054.2|15056.2|15054.2|15055.8|15053.8|3
1628484150000|2021-08-09 04:42:30|15056.3|15054.3|15056.2|15054.2|15056.3|15054.3|15056.2|15054.2|0
1628484160000|2021-08-09 04:42:40|15056.3|15054.3|15056.2|15054.2|15056.3|15054.3|15056.2|15054.2|0
1628484170000|2021-08-09 04:42:50|15056.1|15054.1|15056.2|15054.2|15056.2|15054.2|15056.1|15054.1|1
1628484180000|2021-08-09 04:43:00|15056.3|15054.3|15056.3|15054.3|15056.3|15054.3|15056.3|15054.3|0
1628484190000|2021-08-09 04:43:10|15056.2|15054.2|15056.2|15054.2|15056.2|15054.2|15055.9|15053.9|2
1628484200000|2021-08-09 04:43:20|15056.1|15054.1|15056.1|15054.1|15056.3|15054.3|15055.8|15053.8|8
1628484210000|2021-08-09 04:43:30|15055.9|15053.9|15056.1|15054.1|15056.1|15054.1|15055.8|15053.8|2
1628484220000|2021-08-09 04:43:40|15056.2|15054.2|15056.2|15054.2|15056.4|15054.4|15056.2|15054.2|3
1628484230000|2021-08-09 04:43:50|15056.3|15054.3|15056.2|15054.2|15056.3|15054.3|15056.2|15054.2|0
1628484240000|2021-08-09 04:44:00|15056.1|15054.1|15056.2|15054.2|15056.2|15054.2|15055.9|15053.9|3
1628484250000|2021-08-09 04:44:10|15056.8|15054.8|15057.2|15055.2|15057.2|15055.2|15056.8|15054.8|9
1628484260000|2021-08-09 04:44:20|15057.1|15055.1|15056.7|15054.7|15057.2|15055.2|15056.6|15054.6|4
1628484270000|2021-08-09 04:44:30|15056.8|15054.8|15056.7|15054.7|15056.8|15054.8|15056.6|15054.6|3
1628484280000|2021-08-09 04:44:40|15056.8|15054.8|15057.2|15055.2|15057.3|15055.3|15056.8|15054.8|1
1628484290000|2021-08-09 04:44:50|15057.1|15055.1|15057.2|15055.2|15057.3|15055.3|15057.1|15055.1|2
1628484300000|2021-08-09 04:45:00|15057.4|15055.4|15057.2|15055.2|15057.4|15055.4|15057.2|15055.2|15
1628484310000|2021-08-09 04:45:10|15057.3|15055.3|15057.2|15055.2|15057.3|15055.3|15057.2|15055.2|1
1628484320000|2021-08-09 04:45:20|15057.1|15055.1|15057.1|15055.1|15057.1|15055.1|15056.8|15054.8|2
1628484330000|2021-08-09 04:45:30|15057.2|15055.2|15056.9|15054.9|15057.2|15055.2|15056.6|15054.6|6
1628484340000|2021-08-09 04:45:40|15056.6|15054.6|15056.8|15054.8|15056.8|15054.8|15056.6|15054.6|2
1628484350000|2021-08-09 04:45:50|15056.7|15054.7|15056.8|15054.8|15056.9|15054.9|15056.7|15054.7|0
1628484360000|2021-08-09 04:46:00|15056.9|15054.9|15056.7|15054.7|15056.9|15054.9|15056.6|15054.6|3
1628484370000|2021-08-09 04:46:10|15056.8|15054.8|15056.6|15054.6|15056.9|15054.9|15056.6|15054.6|1
1628484390000|2021-08-09 04:46:30|15056.7|15054.7|15056.3|15054.3|15056.8|15054.8|15056.3|15054.3|0
1628484400000|2021-08-09 04:46:40|15056.2|15054.2|15057.1|15055.1|15057.1|15055.1|15056.2|15054.2|0
1628484410000|2021-08-09 04:46:50|15056.9|15054.9|15056.7|15054.7|15057.1|15055.1|15056.6|15054.6|0
1628484420000|2021-08-09 04:47:00|15056.6|15054.6|15056.7|15054.7|15056.7|15054.7|15056.3|15054.3|1
1628484450000|2021-08-09 04:47:30|15056.3|15054.3|15056.3|15054.3|15056.3|15054.3|15056.3|15054.3|2
1628484460000|2021-08-09 04:47:40|15056.4|15054.4|15056.3|15054.3|15056.4|15054.4|15056.3|15054.3|1
1628484470000|2021-08-09 04:47:50|15055.9|15053.9|15055.7|15053.7|15055.9|15053.9|15055.7|15053.7|9
1628484480000|2021-08-09 04:48:00|15055.6|15053.6|15055.7|15053.7|15055.7|15053.7|15055.6|15053.6|0
1628484490000|2021-08-09 04:48:10|15055.4|15053.4|15054.9|15052.9|15055.4|15053.4|15054.9|15052.9|16
1628484500000|2021-08-09 04:48:20|15055.1|15053.1|15055.2|15053.2|15055.3|15053.3|15055.1|15053.1|7
1628484510000|2021-08-09 04:48:30|15055.4|15053.4|15055.4|15053.4|15055.4|15053.4|15055.4|15053.4|1
1628484520000|2021-08-09 04:48:40|15055.6|15053.6|15055.7|15053.7|15055.7|15053.7|15055.6|15053.6|1
1628484530000|2021-08-09 04:48:50|15055.6|15053.6|15055.7|15053.7|15055.7|15053.7|15055.6|15053.6|1
1628484540000|2021-08-09 04:49:00|15055.6|15053.6|15055.7|15053.7|15055.7|15053.7|15055.6|15053.6|2
1628484550000|2021-08-09 04:49:10|15055.9|15053.9|15055.9|15053.9|15055.9|15053.9|15055.8|15053.8|4
1628484560000|2021-08-09 04:49:20|||||||||4
1628484580000|2021-08-09 04:49:40|15056.1|15054.1|15055.8|15053.8|15056.1|15054.1|15055.8|15053.8|4
1628484590000|2021-08-09 04:49:50|15056.2|15054.2|15056.2|15054.2|15056.2|15054.2|15056.2|15054.2|5
1628484600000|2021-08-09 04:50:00|15056.1|15054.1|15056.2|15054.2|15056.2|15054.2|15055.9|15053.9|2
1628484610000|2021-08-09 04:50:10|15056.1|15054.1|15055.9|15053.9|15056.1|15054.1|15055.9|15053.9|0
1628484620000|2021-08-09 04:50:20|15056.1|15054.1|15056.4|15054.4|15056.4|15054.4|15055.8|15053.8|3
1628484660000|2021-08-09 04:51:00|15056.3|15054.3|15056.2|15054.2|15056.3|15054.3|15056.2|15054.2|3
1628484670000|2021-08-09 04:51:10|15056.1|15054.1|15056.2|15054.2|15056.2|15054.2|15055.9|15053.9|5
1628484680000|2021-08-09 04:51:20|15056.1|15054.1|15056.1|15054.1|15056.2|15054.2|15056.1|15054.1|2
1628484690000|2021-08-09 04:51:30|15055.9|15053.9|15056.4|15054.4|15056.4|15054.4|15055.9|15053.9|0
1628484700000|2021-08-09 04:51:40|15056.6|15054.6|15056.1|15054.1|15056.6|15054.6|15056.1|15054.1|6
1628484710000|2021-08-09 04:51:50|15056.2|15054.2|15056.9|15054.9|15056.9|15054.9|15055.8|15053.8|20
1628484720000|2021-08-09 04:52:00|15057.1|15055.1|15056.7|15054.7|15057.1|15055.1|15056.7|15054.7|1
1628484730000|2021-08-09 04:52:10|15056.6|15054.6|15056.7|15054.7|15056.7|15054.7|15056.6|15054.6|12
1628484740000|2021-08-09 04:52:20|15056.8|15054.8|15056.9|15054.9|15056.9|15054.9|15056.8|15054.8|2
1628484750000|2021-08-09 04:52:30|15057.1|15055.1|15056.9|15054.9|15057.2|15055.2|15056.9|15054.9|8
1628484760000|2021-08-09 04:52:40|15057.1|15055.1|15056.9|15054.9|15057.2|15055.2|15056.9|15054.9|3
1628484770000|2021-08-09 04:52:50|15057.1|15055.1|15057.2|15055.2|15057.2|15055.2|15057.1|15055.1|3
1628484780000|2021-08-09 04:53:00|15057.3|15055.3|15057.2|15055.2|15057.4|15055.4|15057.1|15055.1|4
1628484790000|2021-08-09 04:53:10|15057.1|15055.1|15057.1|15055.1|15057.1|15055.1|15057.1|15055.1|1
1628484800000|2021-08-09 04:53:20|15057.2|15055.2|15057.1|15055.1|15057.2|15055.2|15056.9|15054.9|4
1628484810000|2021-08-09 04:53:30|15056.9|15054.9|15056.9|15054.9|15056.9|15054.9|15056.9|15054.9|0
1628484820000|2021-08-09 04:53:40|15057.1|15055.1|15056.9|15054.9|15057.1|15055.1|15056.9|15054.9|0
1628484830000|2021-08-09 04:53:50|15056.8|15054.8|15057.2|15055.2|15057.2|15055.2|15056.8|15054.8|1
1628484840000|2021-08-09 04:54:00|15057.6|15055.6|15057.2|15055.2|15057.6|15055.6|15057.2|15055.2|6
1628484850000|2021-08-09 04:54:10|15057.3|15055.3|15057.2|15055.2|15057.3|15055.3|15057.2|15055.2|0
1628484860000|2021-08-09 04:54:20|15057.3|15055.3|15057.2|15055.2|15057.3|15055.3|15057.2|15055.2|1
1628484880000|2021-08-09 04:54:40|15057.3|15055.3|15057.4|15055.4|15057.4|15055.4|15057.2|15055.2|2
1628484890000|2021-08-09 04:54:50|15057.3|15055.3|15057.3|15055.3|15057.3|15055.3|15057.2|15055.2|0
1628484900000|2021-08-09 04:55:00|15057.4|15055.4|15058.4|15056.4|15058.6|15056.6|15057.3|15055.3|54
1628484910000|2021-08-09 04:55:10|15058.3|15056.3|15058.4|15056.4|15058.4|15056.4|15058.2|15056.2|3
1628484920000|2021-08-09 04:55:20|15058.3|15056.3|15058.2|15056.2|15058.3|15056.3|15058.2|15056.2|6
1628484930000|2021-08-09 04:55:30|15057.9|15055.9|15058.1|15056.1|15058.3|15056.3|15057.8|15055.8|7
1628484950000|2021-08-09 04:55:50|15058.2|15056.2|15058.1|15056.1|15058.3|15056.3|15058.1|15056.1|0
1628484960000|2021-08-09 04:56:00|15057.9|15055.9|15058.1|15056.1|15058.3|15056.3|15057.4|15055.4|42
1628484970000|2021-08-09 04:56:10|15058.3|15056.3|15058.6|15056.6|15058.8|15056.8|15058.3|15056.3|25
1628484980000|2021-08-09 04:56:20|15058.4|15056.4|15058.7|15056.7|15058.7|15056.7|15058.4|15056.4|8
1628484990000|2021-08-09 04:56:30|15058.6|15056.6|15058.4|15056.4|15058.6|15056.6|15058.4|15056.4|0
1628485010000|2021-08-09 04:56:50|15058.6|15056.6|15058.6|15056.6|15058.7|15056.7|15058.6|15056.6|2
1628485020000|2021-08-09 04:57:00|15058.7|15056.7|15058.7|15056.7|15058.7|15056.7|15058.4|15056.4|5
1628485030000|2021-08-09 04:57:10|15058.6|15056.6|15058.3|15056.3|15058.7|15056.7|15058.3|15056.3|2
1628485040000|2021-08-09 04:57:20|15058.4|15056.4|15057.7|15055.7|15058.4|15056.4|15057.7|15055.7|3
1628485050000|2021-08-09 04:57:30|15057.8|15055.8|15057.9|15055.9|15057.9|15055.9|15057.7|15055.7|3
1628485060000|2021-08-09 04:57:40|15057.8|15055.8|15057.9|15055.9|15057.9|15055.9|15057.7|15055.7|0
1628485070000|2021-08-09 04:57:50|15057.8|15055.8|15057.7|15055.7|15057.8|15055.8|15057.6|15055.6|5
1628485080000|2021-08-09 04:58:00|15057.6|15055.6|15057.4|15055.4|15057.6|15055.6|15057.4|15055.4|0
1628485090000|2021-08-09 04:58:10|15057.6|15055.6|15057.4|15055.4|15057.6|15055.6|15057.4|15055.4|3
1628485100000|2021-08-09 04:58:20|15057.6|15055.6|15057.6|15055.6|15057.6|15055.6|15057.6|15055.6|0
1628485110000|2021-08-09 04:58:30|15057.4|15055.4|15057.7|15055.7|15057.7|15055.7|15057.4|15055.4|3
1628485120000|2021-08-09 04:58:40|15057.6|15055.6|15057.4|15055.4|15057.6|15055.6|15057.4|15055.4|0
1628485130000|2021-08-09 04:58:50|15057.3|15055.3|15057.1|15055.1|15057.3|15055.3|15057.1|15055.1|4
1628485140000|2021-08-09 04:59:00|15057.2|15055.2|15057.8|15055.8|15057.8|15055.8|15057.2|15055.2|16
1628485150000|2021-08-09 04:59:10|15057.7|15055.7|15057.7|15055.7|15057.7|15055.7|15057.7|15055.7|0
1628485160000|2021-08-09 04:59:20|15057.6|15055.6|15057.6|15055.6|15057.6|15055.6|15057.6|15055.6|0
1628485170000|2021-08-09 04:59:30|15057.7|15055.7|15057.4|15055.4|15057.7|15055.7|15057.4|15055.4|0
1628485190000|2021-08-09 04:59:50|15057.6|15055.6|15057.8|15055.8|15057.8|15055.8|15057.6|15055.6|2
1628485200000|2021-08-09 05:00:00|15057.7|15055.7|15057.1|15055.1|15057.9|15055.9|15057.1|15055.1|21
1628485210000|2021-08-09 05:00:10|15056.9|15054.9|15056.7|15054.7|15057.2|15055.2|15056.6|15054.6|9
1628485220000|2021-08-09 05:00:20|15056.6|15054.6|15056.6|15054.6|15057.1|15055.1|15056.4|15054.4|36
1628485230000|2021-08-09 05:00:30|15056.7|15054.7|15057.2|15055.2|15057.4|15055.4|15056.7|15054.7|4
1628485240000|2021-08-09 05:00:40|15057.1|15055.1|15056.9|15054.9|15057.3|15055.3|15056.9|15054.9|1
1628485250000|2021-08-09 05:00:50|15057.2|15055.2|15057.2|15055.2|15057.4|15055.4|15056.9|15054.9|6
1628485260000|2021-08-09 05:01:00|15057.3|15055.3|15058.1|15056.1|15058.2|15056.2|15057.2|15055.2|9
1628485270000|2021-08-09 05:01:10|15058.2|15056.2|15058.2|15056.2|15058.4|15056.4|15058.1|15056.1|2
1628485280000|2021-08-09 05:01:20|15058.3|15056.3|15057.9|15055.9|15058.7|15056.7|15057.9|15055.9|8
1628485290000|2021-08-09 05:01:30|15058.3|15056.3|15058.2|15056.2|15058.6|15056.6|15058.2|15056.2|14
1628485300000|2021-08-09 05:01:40|||||||||4
1628485310000|2021-08-09 05:01:50|15058.3|15056.3|15058.7|15056.7|15058.9|15056.9|15058.3|15056.3|8
1628485320000|2021-08-09 05:02:00|15058.6|15056.6|15058.7|15056.7|15058.9|15056.9|15058.6|15056.6|2
1628485330000|2021-08-09 05:02:10|15058.8|15056.8|15058.7|15056.7|15058.9|15056.9|15058.7|15056.7|2
1628485350000|2021-08-09 05:02:30|15058.6|15056.6|15057.9|15055.9|15058.6|15056.6|15057.9|15055.9|3
1628485360000|2021-08-09 05:02:40|15058.1|15056.1|15058.2|15056.2|15058.3|15056.3|15057.9|15055.9|5
1628485370000|2021-08-09 05:02:50|15058.1|15056.1|15058.1|15056.1|15058.1|15056.1|15057.9|15055.9|3
1628485380000|2021-08-09 05:03:00|15057.9|15055.9|15058.4|15056.4|15058.6|15056.6|15057.9|15055.9|8
1628485390000|2021-08-09 05:03:10|15058.6|15056.6|15058.9|15056.9|15059.1|15057.1|15058.6|15056.6|11
1628485400000|2021-08-09 05:03:20|15058.8|15056.8|15058.9|15056.9|15059.1|15057.1|15058.7|15056.7|1
1628485410000|2021-08-09 05:03:30|15058.8|15056.8|15058.9|15056.9|15058.9|15056.9|15058.8|15056.8|1
1628485420000|2021-08-09 05:03:40|15058.8|15056.8|15058.9|15056.9|15058.9|15056.9|15058.7|15056.7|4
1628485430000|2021-08-09 05:03:50|15058.8|15056.8|15058.9|15056.9|15058.9|15056.9|15058.8|15056.8|1
1628485440000|2021-08-09 05:04:00|15058.8|15056.8|15058.7|15056.7|15058.9|15056.9|15058.4|15056.4|12
1628485450000|2021-08-09 05:04:10|15058.6|15056.6|15058.9|15056.9|15058.9|15056.9|15058.6|15056.6|1
1628485460000|2021-08-09 05:04:20|15059.2|15057.2|15060.9|15058.9|15061.2|15059.2|15059.2|15057.2|101
1628485470000|2021-08-09 05:04:30|15060.8|15058.8|15060.9|15058.9|15060.9|15058.9|15060.8|15058.8|5
1628485480000|2021-08-09 05:04:40|15061.1|15059.1|15062.2|15060.2|15062.3|15060.3|15061.1|15059.1|58
1628485490000|2021-08-09 05:04:50|15062.3|15060.3|15061.9|15059.9|15062.4|15060.4|15061.7|15059.7|9
1628485500000|2021-08-09 05:05:00|15061.8|15059.8|15061.7|15059.7|15061.9|15059.9|15061.4|15059.4|16
1628485510000|2021-08-09 05:05:10|15061.6|15059.6|15061.9|15059.9|15062.1|15060.1|15061.4|15059.4|20
1628485520000|2021-08-09 05:05:20|15061.7|15059.7|15061.4|15059.4|15061.7|15059.7|15061.3|15059.3|13
1628485530000|2021-08-09 05:05:30|15061.3|15059.3|15060.2|15058.2|15061.3|15059.3|15060.2|15058.2|23
1628485540000|2021-08-09 05:05:40|15060.1|15058.1|15059.4|15057.4|15060.2|15058.2|15059.2|15057.2|25
1628485550000|2021-08-09 05:05:50|15059.3|15057.3|15059.1|15057.1|15059.6|15057.6|15059.1|15057.1|8
1628485560000|2021-08-09 05:06:00|15058.9|15056.9|15058.9|15056.9|15058.9|15056.9|15058.8|15056.8|5
1628485570000|2021-08-09 05:06:10|15059.3|15057.3|15059.6|15057.6|15059.9|15057.9|15059.1|15057.1|9
1628485580000|2021-08-09 05:06:20|15059.7|15057.7|15059.6|15057.6|15059.8|15057.8|15059.1|15057.1|0
1628485590000|2021-08-09 05:06:30|15059.7|15057.7|15059.7|15057.7|15059.8|15057.8|15059.7|15057.7|2
1628485600000|2021-08-09 05:06:40|15059.6|15057.6|15059.7|15057.7|15059.7|15057.7|15059.6|15057.6|0
1628485610000|2021-08-09 05:06:50|15059.6|15057.6|15059.4|15057.4|15059.6|15057.6|15059.4|15057.4|1
1628485620000|2021-08-09 05:07:00|15059.7|15057.7|15060.4|15058.4|15060.7|15058.7|15059.7|15057.7|13
1628485630000|2021-08-09 05:07:10|15060.6|15058.6|15061.2|15059.2|15061.2|15059.2|15060.4|15058.4|2
1628485640000|2021-08-09 05:07:20|15061.1|15059.1|15061.3|15059.3|15061.4|15059.4|15060.9|15058.9|7
1628485650000|2021-08-09 05:07:30|15061.4|15059.4|15061.8|15059.8|15062.1|15060.1|15061.4|15059.4|9
1628485660000|2021-08-09 05:07:40|15061.7|15059.7|15061.9|15059.9|15062.1|15060.1|15061.3|15059.3|6
1628485670000|2021-08-09 05:07:50|15061.7|15059.7|15061.6|15059.6|15061.8|15059.8|15061.4|15059.4|8
1628485680000|2021-08-09 05:08:00|15061.7|15059.7|15061.4|15059.4|15061.7|15059.7|15061.2|15059.2|9
1628485690000|2021-08-09 05:08:10|15061.3|15059.3|15060.4|15058.4|15061.4|15059.4|15060.4|15058.4|2
1628485700000|2021-08-09 05:08:20|15060.3|15058.3|15060.2|15058.2|15060.6|15058.6|15059.9|15057.9|5
1628485710000|2021-08-09 05:08:30|15060.1|15058.1|15060.7|15058.7|15060.7|15058.7|15059.9|15057.9|4
1628485720000|2021-08-09 05:08:40|15060.6|15058.6|15060.4|15058.4|15060.6|15058.6|15060.1|15058.1|4
1628485730000|2021-08-09 05:08:50|15060.6|15058.6|15060.3|15058.3|15060.6|15058.6|15059.9|15057.9|8
1628485740000|2021-08-09 05:09:00|15060.1|15058.1|15059.7|15057.7|15060.3|15058.3|15059.7|15057.7|8
1628485750000|2021-08-09 05:09:10|15059.9|15057.9|15059.8|15057.8|15059.9|15057.9|15059.7|15057.7|7
1628485760000|2021-08-09 05:09:20|15059.7|15057.7|15059.4|15057.4|15059.8|15057.8|15059.4|15057.4|1
1628485770000|2021-08-09 05:09:30|15057.4|15055.4|15056.6|15054.6|15057.4|15055.4|15056.6|15054.6|74
1628485780000|2021-08-09 05:09:40|15056.4|15054.4|15057.2|15055.2|15057.2|15055.2|15056.4|15054.4|28
1628485790000|2021-08-09 05:09:50|15057.1|15055.1|15057.3|15055.3|15057.6|15055.6|15057.1|15055.1|2
1628485800000|2021-08-09 05:10:00|15057.4|15055.4|15058.1|15056.1|15058.3|15056.3|15057.3|15055.3|7
1628485810000|2021-08-09 05:10:10|15057.9|15055.9|15058.3|15056.3|15058.7|15056.7|15057.9|15055.9|4
1628485820000|2021-08-09 05:10:20|15058.2|15056.2|15058.1|15056.1|15058.3|15056.3|15057.9|15055.9|7
1628485830000|2021-08-09 05:10:30|15058.2|15056.2|15058.1|15056.1|15058.2|15056.2|15058.1|15056.1|1
1628485840000|2021-08-09 05:10:40|15057.6|15055.6|15057.9|15055.9|15058.1|15056.1|15057.3|15055.3|14
1628485850000|2021-08-09 05:10:50|15058.1|15056.1|15057.9|15055.9|15058.1|15056.1|15057.7|15055.7|1
1628485860000|2021-08-09 05:11:00|15057.8|15055.8|15057.9|15055.9|15058.3|15056.3|15057.8|15055.8|1
1628485870000|2021-08-09 05:11:10|15057.8|15055.8|15058.6|15056.6|15058.7|15056.7|15057.8|15055.8|4
1628485880000|2021-08-09 05:11:20|15058.4|15056.4|15058.2|15056.2|15058.4|15056.4|15058.1|15056.1|0
1628485890000|2021-08-09 05:11:30|15058.1|15056.1|15057.8|15055.8|15058.2|15056.2|15057.8|15055.8|1
1628485900000|2021-08-09 05:11:40|15057.9|15055.9|15058.4|15056.4|15058.7|15056.7|15057.9|15055.9|2
1628485910000|2021-08-09 05:11:50|15058.6|15056.6|15058.4|15056.4|15058.8|15056.8|15058.3|15056.3|10
1628485920000|2021-08-09 05:12:00|15058.3|15056.3|15057.9|15055.9|15058.6|15056.6|15057.8|15055.8|9
1628485930000|2021-08-09 05:12:10|15058.1|15056.1|15058.4|15056.4|15058.7|15056.7|15058.1|15056.1|3
1628485940000|2021-08-09 05:12:20|15058.3|15056.3|15057.9|15055.9|15058.3|15056.3|15057.8|15055.8|3
1628485950000|2021-08-09 05:12:30|15057.8|15055.8|15057.9|15055.9|15057.9|15055.9|15057.8|15055.8|1
1628485960000|2021-08-09 05:12:40|15057.8|15055.8|15057.7|15055.7|15057.8|15055.8|15056.9|15054.9|45
1628485970000|2021-08-09 05:12:50|15057.8|15055.8|15058.4|15056.4|15058.4|15056.4|15057.8|15055.8|9
1628485980000|2021-08-09 05:13:00|15058.3|15056.3|15058.3|15056.3|15058.4|15056.4|15058.3|15056.3|4
1628485990000|2021-08-09 05:13:10|15058.2|15056.2|15058.4|15056.4|15058.4|15056.4|15058.2|15056.2|4
1628486000000|2021-08-09 05:13:20|15058.6|15056.6|15058.4|15056.4|15058.6|15056.6|15058.4|15056.4|1
1628486010000|2021-08-09 05:13:30|15058.3|15056.3|15058.2|15056.2|15058.3|15056.3|15057.9|15055.9|10
1628486020000|2021-08-09 05:13:40|15058.1|15056.1|15058.4|15056.4|15058.6|15056.6|15058.1|15056.1|8
1628486030000|2021-08-09 05:13:50|15058.3|15056.3|15058.7|15056.7|15058.7|15056.7|15057.9|15055.9|17
1628486040000|2021-08-09 05:14:00|15058.6|15056.6|15058.2|15056.2|15058.9|15056.9|15057.9|15055.9|8
1628486050000|2021-08-09 05:14:10|15058.3|15056.3|15058.3|15056.3|15058.3|15056.3|15058.3|15056.3|0
1628486060000|2021-08-09 05:14:20|15058.2|15056.2|15057.4|15055.4|15058.2|15056.2|15057.4|15055.4|12
1628486070000|2021-08-09 05:14:30|15057.6|15055.6|15056.9|15054.9|15057.6|15055.6|15056.8|15054.8|6
1628486080000|2021-08-09 05:14:40|15056.8|15054.8|15056.7|15054.7|15056.8|15054.8|15056.4|15054.4|24
1628486090000|2021-08-09 05:14:50|15056.6|15054.6|15056.9|15054.9|15057.1|15055.1|15056.6|15054.6|5
1628486100000|2021-08-09 05:15:00|15057.1|15055.1|15057.4|15055.4|15057.4|15055.4|15056.7|15054.7|20
1628486110000|2021-08-09 05:15:10|15057.3|15055.3|15057.2|15055.2|15058.1|15056.1|15057.2|15055.2|8
1628486120000|2021-08-09 05:15:20|15057.1|15055.1|15056.7|15054.7|15057.2|15055.2|15056.7|15054.7|0
1628486130000|2021-08-09 05:15:30|15056.8|15054.8|15056.3|15054.3|15057.1|15055.1|15056.3|15054.3|14
1628486140000|2021-08-09 05:15:40|15056.6|15054.6|15056.8|15054.8|15057.1|15055.1|15056.4|15054.4|11
1628486150000|2021-08-09 05:15:50|15056.7|15054.7|15056.6|15054.6|15056.8|15054.8|15056.6|15054.6|5
1628486160000|2021-08-09 05:16:00|15056.7|15054.7|15056.6|15054.6|15056.7|15054.7|15056.4|15054.4|2
1628486170000|2021-08-09 05:16:10|15056.4|15054.4|15056.6|15054.6|15056.7|15054.7|15056.4|15054.4|11
1628486180000|2021-08-09 05:16:20|15056.7|15054.7|15057.3|15055.3|15057.3|15055.3|15056.7|15054.7|3
1628486190000|2021-08-09 05:16:30|15057.4|15055.4|15058.2|15056.2|15058.4|15056.4|15057.4|15055.4|10
1628486200000|2021-08-09 05:16:40|15058.3|15056.3|15057.7|15055.7|15058.3|15056.3|15057.4|15055.4|6
1628486210000|2021-08-09 05:16:50|15057.6|15055.6|15057.2|15055.2|15057.6|15055.6|15056.9|15054.9|3
1628486220000|2021-08-09 05:17:00|15057.3|15055.3|15057.9|15055.9|15058.1|15056.1|15057.2|15055.2|7
1628486230000|2021-08-09 05:17:10|15058.1|15056.1|15058.3|15056.3|15058.3|15056.3|15058.1|15056.1|4
1628486240000|2021-08-09 05:17:20|15058.4|15056.4|15058.7|15056.7|15058.8|15056.8|15058.4|15056.4|4
1628486250000|2021-08-09 05:17:30|15058.6|15056.6|15058.4|15056.4|15058.6|15056.6|15058.4|15056.4|4
1628486260000|2021-08-09 05:17:40|15058.6|15056.6|15058.8|15056.8|15058.8|15056.8|15058.3|15056.3|7
1628486270000|2021-08-09 05:17:50|15058.9|15056.9|15058.1|15056.1|15059.2|15057.2|15058.1|15056.1|6
1628486280000|2021-08-09 05:18:00|15058.2|15056.2|15057.9|15055.9|15058.7|15056.7|15057.9|15055.9|0
1628486290000|2021-08-09 05:18:10|15058.2|15056.2|15058.2|15056.2|15058.2|15056.2|15058.1|15056.1|7
1628486300000|2021-08-09 05:18:20|15058.6|15056.6|15058.8|15056.8|15058.8|15056.8|15058.6|15056.6|2
1628486310000|2021-08-09 05:18:30|15058.7|15056.7|15058.6|15056.6|15058.8|15056.8|15058.3|15056.3|2
1628486320000|2021-08-09 05:18:40|15058.4|15056.4|15058.1|15056.1|15058.6|15056.6|15058.1|15056.1|0
1628486330000|2021-08-09 05:18:50|15058.2|15056.2|15058.2|15056.2|15058.3|15056.3|15058.2|15056.2|0
1628486340000|2021-08-09 05:19:00|15058.1|15056.1|15058.8|15056.8|15058.8|15056.8|15058.1|15056.1|1
1628486350000|2021-08-09 05:19:10|15058.9|15056.9|15058.6|15056.6|15059.1|15057.1|15058.6|15056.6|3
1628486360000|2021-08-09 05:19:20|15058.7|15056.7|15058.7|15056.7|15059.3|15057.3|15058.6|15056.6|1
1628486370000|2021-08-09 05:19:30|15058.8|15056.8|15058.7|15056.7|15058.8|15056.8|15058.6|15056.6|1
1628486380000|2021-08-09 05:19:40|15058.8|15056.8|15059.1|15057.1|15059.3|15057.3|15058.7|15056.7|0
1628486390000|2021-08-09 05:19:50|15059.2|15057.2|15059.1|15057.1|15059.2|15057.2|15059.1|15057.1|0
1628486400000|2021-08-09 05:20:00|15058.9|15056.9|15057.6|15055.6|15058.9|15056.9|15057.6|15055.6|2
1628486410000|2021-08-09 05:20:10|15057.4|15055.4|15057.9|15055.9|15058.2|15056.2|15057.2|15055.2|6
1628486420000|2021-08-09 05:20:20|15058.1|15056.1|15058.2|15056.2|15058.3|15056.3|15057.8|15055.8|1
1628486430000|2021-08-09 05:20:30|15058.4|15056.4|15058.4|15056.4|15058.6|15056.6|15058.4|15056.4|1
1628486440000|2021-08-09 05:20:40|15058.6|15056.6|15058.4|15056.4|15058.7|15056.7|15058.3|15056.3|0
1628486450000|2021-08-09 05:20:50|15058.6|15056.6|15058.8|15056.8|15058.9|15056.9|15058.6|15056.6|2
1628486460000|2021-08-09 05:21:00|15058.9|15056.9|15058.9|15056.9|15058.9|15056.9|15058.9|15056.9|0
1628486470000|2021-08-09 05:21:10|15058.8|15056.8|15058.9|15056.9|15059.2|15057.2|15058.8|15056.8|5
1628486480000|2021-08-09 05:21:20|15058.8|15056.8|15058.6|15056.6|15058.8|15056.8|15058.4|15056.4|1
1628486490000|2021-08-09 05:21:30|15058.7|15056.7|15058.8|15056.8|15059.2|15057.2|15058.7|15056.7|5
1628486500000|2021-08-09 05:21:40|15058.9|15056.9|15059.4|15057.4|15059.4|15057.4|15058.6|15056.6|4
1628486510000|2021-08-09 05:21:50|15059.3|15057.3|15059.9|15057.9|15060.1|15058.1|15059.3|15057.3|18
1628486520000|2021-08-09 05:22:00|15059.8|15057.8|15059.8|15057.8|15060.2|15058.2|15059.8|15057.8|7
1628486530000|2021-08-09 05:22:10|15059.3|15057.3|15059.3|15057.3|15059.8|15057.8|15059.3|15057.3|28
1628486540000|2021-08-09 05:22:20|15059.2|15057.2|15059.1|15057.1|15059.3|15057.3|15058.8|15056.8|5
1628486550000|2021-08-09 05:22:30|15059.2|15057.2|15058.7|15056.7|15059.3|15057.3|15058.7|15056.7|2
1628486560000|2021-08-09 05:22:40|15058.8|15056.8|15059.1|15057.1|15059.3|15057.3|15058.8|15056.8|0
1628486570000|2021-08-09 05:22:50|15059.2|15057.2|15058.6|15056.6|15059.2|15057.2|15058.6|15056.6|1
1628486580000|2021-08-09 05:23:00|15058.4|15056.4|15057.9|15055.9|15058.6|15056.6|15057.7|15055.7|10
1628486590000|2021-08-09 05:23:10|15057.8|15055.8|15058.1|15056.1|15058.1|15056.1|15057.7|15055.7|2
1628486600000|2021-08-09 05:23:20|15057.9|15055.9|15057.7|15055.7|15058.3|15056.3|15057.7|15055.7|0
1628486610000|2021-08-09 05:23:30|15057.6|15055.6|15057.7|15055.7|15057.8|15055.8|15057.6|15055.6|3
1628486620000|2021-08-09 05:23:40|15057.6|15055.6|15057.7|15055.7|15057.7|15055.7|15057.6|15055.6|1
1628486630000|2021-08-09 05:23:50|15057.6|15055.6|15057.4|15055.4|15057.6|15055.6|15057.4|15055.4|1
1628486640000|2021-08-09 05:24:00|15056.9|15054.9|15056.7|15054.7|15056.9|15054.9|15056.6|15054.6|20
1628486650000|2021-08-09 05:24:10|15056.6|15054.6|15056.8|15054.8|15056.9|15054.9|15056.4|15054.4|21
1628486660000|2021-08-09 05:24:20|15056.9|15054.9|15056.8|15054.8|15057.1|15055.1|15056.6|15054.6|0
1628486670000|2021-08-09 05:24:30|15056.7|15054.7|15056.7|15054.7|15056.8|15054.8|15056.6|15054.6|0
1628486680000|2021-08-09 05:24:40|15056.6|15054.6|15056.7|15054.7|15056.7|15054.7|15056.1|15054.1|43
1628486690000|2021-08-09 05:24:50|15056.8|15054.8|15057.1|15055.1|15057.1|15055.1|15056.7|15054.7|10
1628486700000|2021-08-09 05:25:00|15057.2|15055.2|15057.7|15055.7|15057.7|15055.7|15057.1|15055.1|6
1628486710000|2021-08-09 05:25:10|15057.6|15055.6|15057.8|15055.8|15058.1|15056.1|15057.6|15055.6|6
1628486720000|2021-08-09 05:25:20|15057.9|15055.9|15057.8|15055.8|15057.9|15055.9|15057.6|15055.6|2
1628486730000|2021-08-09 05:25:30|15058.1|15056.1|15057.8|15055.8|15058.1|15056.1|15057.7|15055.7|4
1628486740000|2021-08-09 05:25:40|15057.9|15055.9|15058.6|15056.6|15058.7|15056.7|15057.9|15055.9|6
1628486750000|2021-08-09 05:25:50|15058.4|15056.4|15058.6|15056.6|15058.6|15056.6|15058.3|15056.3|2
1628486760000|2021-08-09 05:26:00|15058.4|15056.4|15058.7|15056.7|15058.7|15056.7|15058.2|15056.2|4
1628486770000|2021-08-09 05:26:10|15058.9|15056.9|15058.8|15056.8|15058.9|15056.9|15058.6|15056.6|5
1628486780000|2021-08-09 05:26:20|15058.7|15056.7|15058.8|15056.8|15058.9|15056.9|15058.6|15056.6|1
1628486790000|2021-08-09 05:26:30|15058.7|15056.7|15058.4|15056.4|15058.8|15056.8|15058.3|15056.3|2
1628486800000|2021-08-09 05:26:40|15058.3|15056.3|15058.7|15056.7|15058.8|15056.8|15058.3|15056.3|0
1628486810000|2021-08-09 05:26:50|15058.9|15056.9|15059.2|15057.2|15059.2|15057.2|15058.7|15056.7|4
1628486820000|2021-08-09 05:27:00|15059.4|15057.4|15059.4|15057.4|15059.6|15057.6|15059.3|15057.3|7
1628486830000|2021-08-09 05:27:10|15059.3|15057.3|15059.9|15057.9|15059.9|15057.9|15059.3|15057.3|30
1628486840000|2021-08-09 05:27:20|15060.1|15058.1|15059.7|15057.7|15060.1|15058.1|15059.3|15057.3|34
1628486850000|2021-08-09 05:27:30|15059.8|15057.8|15059.3|15057.3|15059.9|15057.9|15059.3|15057.3|19
1628486860000|2021-08-09 05:27:40|15059.2|15057.2|15059.6|15057.6|15059.6|15057.6|15059.2|15057.2|2
1628486870000|2021-08-09 05:27:50|15059.4|15057.4|15059.1|15057.1|15059.4|15057.4|15059.1|15057.1|1
1628486880000|2021-08-09 05:28:00|15058.9|15056.9|15059.1|15057.1|15059.1|15057.1|15058.9|15056.9|1
1628486890000|2021-08-09 05:28:10|15059.2|15057.2|15059.3|15057.3|15059.3|15057.3|15059.2|15057.2|0
1628486900000|2021-08-09 05:28:20|15059.4|15057.4|15059.4|15057.4|15059.4|15057.4|15059.3|15057.3|6
1628486910000|2021-08-09 05:28:30|15059.6|15057.6|15058.1|15056.1|15059.6|15057.6|15058.1|15056.1|33
1628486920000|2021-08-09 05:28:40|15058.2|15056.2|15058.8|15056.8|15058.8|15056.8|15058.2|15056.2|7
1628486930000|2021-08-09 05:28:50|15058.9|15056.9|15059.2|15057.2|15059.2|15057.2|15058.8|15056.8|3
1628486940000|2021-08-09 05:29:00|15059.3|15057.3|15059.2|15057.2|15059.4|15057.4|15059.2|15057.2|5
1628486950000|2021-08-09 05:29:10|15059.3|15057.3|15058.7|15056.7|15059.3|15057.3|15058.7|15056.7|2
1628486960000|2021-08-09 05:29:20|15058.8|15056.8|15058.6|15056.6|15058.9|15056.9|15058.6|15056.6|5
1628486970000|2021-08-09 05:29:30|15058.4|15056.4|15058.7|15056.7|15058.8|15056.8|15058.4|15056.4|0
1628486980000|2021-08-09 05:29:40|15058.6|15056.6|15058.4|15056.4|15058.6|15056.6|15058.3|15056.3|2
1628486990000|2021-08-09 05:29:50|15058.6|15056.6|15058.4|15056.4|15058.6|15056.6|15058.3|15056.3|0
1628487000000|2021-08-09 05:30:00|15058.3|15056.3|15057.7|15055.7|15058.8|15056.8|15057.7|15055.7|11
1628487010000|2021-08-09 05:30:10|15057.8|15055.8|15057.4|15055.4|15057.9|15055.9|15057.1|15055.1|11
1628487020000|2021-08-09 05:30:20|15057.3|15055.3|15057.9|15055.9|15057.9|15055.9|15057.2|15055.2|4
1628487030000|2021-08-09 05:30:30|15058.2|15056.2|15058.1|15056.1|15058.8|15056.8|15058.1|15056.1|4
1628487040000|2021-08-09 05:30:40|15058.2|15056.2|15058.6|15056.6|15058.6|15056.6|15058.2|15056.2|1
1628487050000|2021-08-09 05:30:50|15058.4|15056.4|15058.6|15056.6|15058.7|15056.7|15058.3|15056.3|0
1628487060000|2021-08-09 05:31:00|15058.4|15056.4|15059.2|15057.2|15059.3|15057.3|15058.4|15056.4|4
1628487070000|2021-08-09 05:31:10|15059.1|15057.1|15059.4|15057.4|15059.4|15057.4|15059.1|15057.1|2
1628487080000|2021-08-09 05:31:20|15059.6|15057.6|15059.6|15057.6|15059.6|15057.6|15059.3|15057.3|4
1628487090000|2021-08-09 05:31:30|15059.4|15057.4|15059.6|15057.6|15059.6|15057.6|15059.4|15057.4|1
1628487100000|2021-08-09 05:31:40|15059.4|15057.4|15059.3|15057.3|15059.6|15057.6|15059.3|15057.3|0
1628487110000|2021-08-09 05:31:50|15059.2|15057.2|15058.9|15056.9|15059.3|15057.3|15058.9|15056.9|0
1628487120000|2021-08-09 05:32:00|15059.1|15057.1|15059.6|15057.6|15059.6|15057.6|15059.1|15057.1|3
1628487130000|2021-08-09 05:32:10|15059.4|15057.4|15059.6|15057.6|15059.8|15057.8|15059.4|15057.4|6
1628487140000|2021-08-09 05:32:20|15059.7|15057.7|15059.3|15057.3|15059.7|15057.7|15059.2|15057.2|0
1628487150000|2021-08-09 05:32:30|15059.2|15057.2|15059.2|15057.2|15059.3|15057.3|15059.2|15057.2|0
1628487170000|2021-08-09 05:32:50|15059.3|15057.3|15059.4|15057.4|15059.4|15057.4|15059.3|15057.3|1
1628487180000|2021-08-09 05:33:00|15059.3|15057.3|15059.3|15057.3|15059.6|15057.6|15059.1|15057.1|3
1628487190000|2021-08-09 05:33:10|15059.2|15057.2|15059.2|15057.2|15059.3|15057.3|15059.1|15057.1|0
1628487200000|2021-08-09 05:33:20|15059.1|15057.1|15059.1|15057.1|15059.2|15057.2|15059.1|15057.1|0
1628487210000|2021-08-09 05:33:30|15059.2|15057.2|15059.2|15057.2|15059.3|15057.3|15059.1|15057.1|1
1628487220000|2021-08-09 05:33:40|15059.1|15057.1|15059.4|15057.4|15059.6|15057.6|15059.1|15057.1|3
1628487230000|2021-08-09 05:33:50|15059.3|15057.3|15059.2|15057.2|15059.4|15057.4|15059.1|15057.1|0
1628487240000|2021-08-09 05:34:00|15059.1|15057.1|15059.1|15057.1|15059.2|15057.2|15058.9|15056.9|3
1628487250000|2021-08-09 05:34:10|15059.2|15057.2|15058.6|15056.6|15059.2|15057.2|15058.6|15056.6|6
1628487260000|2021-08-09 05:34:20|15058.7|15056.7|15058.8|15056.8|15058.8|15056.8|15058.6|15056.6|0
1628487270000|2021-08-09 05:34:30|15058.9|15056.9|15059.4|15057.4|15059.7|15057.7|15058.8|15056.8|2
1628487280000|2021-08-09 05:34:40|15059.3|15057.3|15059.3|15057.3|15059.3|15057.3|15058.8|15056.8|0
1628487290000|2021-08-09 05:34:50|15059.4|15057.4|15059.3|15057.3|15059.4|15057.4|15059.2|15057.2|0
1628487300000|2021-08-09 05:35:00|15059.4|15057.4|15059.4|15057.4|15059.6|15057.6|15059.3|15057.3|0
1628487310000|2021-08-09 05:35:10|15059.8|15057.8|15059.9|15057.9|15059.9|15057.9|15059.7|15057.7|2
1628487320000|2021-08-09 05:35:20|15060.1|15058.1|15060.2|15058.2|15060.2|15058.2|15060.1|15058.1|1
1628487330000|2021-08-09 05:35:30|15059.9|15057.9|15060.6|15058.6|15060.9|15058.9|15059.9|15057.9|16
1628487340000|2021-08-09 05:35:40|15060.7|15058.7|15060.9|15058.9|15060.9|15058.9|15060.6|15058.6|3
1628487350000|2021-08-09 05:35:50|15060.7|15058.7|15060.9|15058.9|15060.9|15058.9|15060.6|15058.6|6
1628487360000|2021-08-09 05:36:00|15060.8|15058.8|15061.4|15059.4|15061.4|15059.4|15060.8|15058.8|5
1628487370000|2021-08-09 05:36:10|15061.6|15059.6|15061.9|15059.9|15061.9|15059.9|15061.4|15059.4|18
1628487380000|2021-08-09 05:36:20|15061.8|15059.8|15061.4|15059.4|15061.8|15059.8|15061.3|15059.3|5
1628487390000|2021-08-09 05:36:30|15061.6|15059.6|15060.7|15058.7|15061.6|15059.6|15060.6|15058.6|8
1628487400000|2021-08-09 05:36:40|15060.9|15058.9|15061.4|15059.4|15061.4|15059.4|15060.9|15058.9|6
1628487410000|2021-08-09 05:36:50|15061.3|15059.3|15061.2|15059.2|15061.3|15059.3|15060.9|15058.9|2
1628487420000|2021-08-09 05:37:00|15061.3|15059.3|15061.9|15059.9|15061.9|15059.9|15061.3|15059.3|3
1628487430000|2021-08-09 05:37:10|15062.1|15060.1|15061.9|15059.9|15062.1|15060.1|15061.7|15059.7|4
1628487440000|2021-08-09 05:37:20|15061.8|15059.8|15061.8|15059.8|15061.9|15059.9|15061.4|15059.4|7
1628487450000|2021-08-09 05:37:30|15061.7|15059.7|15061.9|15059.9|15061.9|15059.9|15061.6|15059.6|4
1628487460000|2021-08-09 05:37:40|15061.8|15059.8|15062.2|15060.2|15062.3|15060.3|15061.7|15059.7|6
1628487470000|2021-08-09 05:37:50|15062.1|15060.1|15062.2|15060.2|15062.2|15060.2|15061.7|15059.7|6
1628487480000|2021-08-09 05:38:00|15062.3|15060.3|15061.9|15059.9|15062.4|15060.4|15061.8|15059.8|8
1628487490000|2021-08-09 05:38:10|15061.8|15059.8|15061.9|15059.9|15062.3|15060.3|15061.8|15059.8|12
1628487500000|2021-08-09 05:38:20|15061.8|15059.8|15061.3|15059.3|15061.8|15059.8|15061.2|15059.2|12
1628487510000|2021-08-09 05:38:30|15061.2|15059.2|15061.8|15059.8|15061.8|15059.8|15060.9|15058.9|4
1628487520000|2021-08-09 05:38:40|15061.7|15059.7|15061.6|15059.6|15061.7|15059.7|15061.6|15059.6|0
1628487530000|2021-08-09 05:38:50|15061.7|15059.7|15061.4|15059.4|15061.7|15059.7|15061.4|15059.4|3
1628487540000|2021-08-09 05:39:00|15061.3|15059.3|15061.3|15059.3|15061.4|15059.4|15061.1|15059.1|3
1628487550000|2021-08-09 05:39:10|15061.4|15059.4|15061.7|15059.7|15061.8|15059.8|15061.3|15059.3|5
1628487560000|2021-08-09 05:39:20|15061.4|15059.4|15061.7|15059.7|15061.7|15059.7|15061.3|15059.3|5
1628487570000|2021-08-09 05:39:30|15061.6|15059.6|15061.4|15059.4|15061.6|15059.6|15061.3|15059.3|8
1628487580000|2021-08-09 05:39:40|15061.6|15059.6|15061.6|15059.6|15061.7|15059.7|15061.4|15059.4|5
1628487590000|2021-08-09 05:39:50|15061.4|15059.4|15061.9|15059.9|15061.9|15059.9|15061.4|15059.4|7
1628487600000|2021-08-09 05:40:00|15062.1|15060.1|15062.9|15060.9|15062.9|15060.9|15061.9|15059.9|19
1628487610000|2021-08-09 05:40:10|15063.1|15061.1|15062.7|15060.7|15063.4|15061.4|15062.6|15060.6|27
1628487620000|2021-08-09 05:40:20|15062.6|15060.6|15062.6|15060.6|15062.6|15060.6|15062.4|15060.4|1
1628487630000|2021-08-09 05:40:30|15062.4|15060.4|15062.4|15060.4|15062.4|15060.4|15061.9|15059.9|27
1628487640000|2021-08-09 05:40:40|15062.3|15060.3|15062.9|15060.9|15062.9|15060.9|15062.3|15060.3|5
1628487650000|2021-08-09 05:40:50|15062.8|15060.8|15062.4|15060.4|15062.8|15060.8|15062.2|15060.2|17
1628487660000|2021-08-09 05:41:00|15062.6|15060.6|15062.4|15060.4|15062.7|15060.7|15062.3|15060.3|6
1628487670000|2021-08-09 05:41:10|15062.6|15060.6|15063.2|15061.2|15063.2|15061.2|15062.6|15060.6|5
1628487680000|2021-08-09 05:41:20|15062.7|15060.7|15062.4|15060.4|15062.7|15060.7|15062.4|15060.4|15
1628487690000|2021-08-09 05:41:30|15062.6|15060.6|15062.7|15060.7|15062.7|15060.7|15062.4|15060.4|4
1628487700000|2021-08-09 05:41:40|15062.8|15060.8|15062.9|15060.9|15062.9|15060.9|15062.7|15060.7|5
1628487710000|2021-08-09 05:41:50|15062.8|15060.8|15063.1|15061.1|15063.1|15061.1|15062.8|15060.8|0
1628487720000|2021-08-09 05:42:00|15063.2|15061.2|15062.9|15060.9|15063.3|15061.3|15062.9|15060.9|7
1628487730000|2021-08-09 05:42:10|15062.8|15060.8|15062.9|15060.9|15062.9|15060.9|15062.8|15060.8|5
1628487740000|2021-08-09 05:42:20|15062.8|15060.8|15062.2|15060.2|15062.9|15060.9|15062.2|15060.2|10
1628487750000|2021-08-09 05:42:30|15062.1|15060.1|15061.8|15059.8|15062.1|15060.1|15061.4|15059.4|4
1628487760000|2021-08-09 05:42:40|15061.9|15059.9|15061.8|15059.8|15062.2|15060.2|15061.8|15059.8|5
1628487770000|2021-08-09 05:42:50|15061.7|15059.7|15061.9|15059.9|15062.2|15060.2|15061.7|15059.7|1
1628487780000|2021-08-09 05:43:00|15062.1|15060.1|15062.1|15060.1|15062.6|15060.6|15062.1|15060.1|2
1628487790000|2021-08-09 05:43:10|15062.2|15060.2|15061.9|15059.9|15062.4|15060.4|15061.9|15059.9|5
1628487800000|2021-08-09 05:43:20|15061.8|15059.8|15061.9|15059.9|15061.9|15059.9|15061.8|15059.8|0
1628487810000|2021-08-09 05:43:30|15062.1|15060.1|15062.3|15060.3|15062.6|15060.6|15062.1|15060.1|5
1628487820000|2021-08-09 05:43:40|15062.2|15060.2|15061.9|15059.9|15062.3|15060.3|15061.8|15059.8|5
1628487830000|2021-08-09 05:43:50|15061.8|15059.8|15061.7|15059.7|15061.8|15059.8|15061.7|15059.7|1
1628487840000|2021-08-09 05:44:00|15061.6|15059.6|15061.4|15059.4|15061.7|15059.7|15061.2|15059.2|18
1628487850000|2021-08-09 05:44:10|||||||||2
1628487860000|2021-08-09 05:44:20|15061.3|15059.3|15061.2|15059.2|15061.3|15059.3|15061.1|15059.1|3
1628487870000|2021-08-09 05:44:30|15061.3|15059.3|15060.9|15058.9|15061.3|15059.3|15060.9|15058.9|4
1628487880000|2021-08-09 05:44:40|15060.8|15058.8|15060.6|15058.6|15060.8|15058.8|15060.6|15058.6|4
1628487890000|2021-08-09 05:44:50|15060.4|15058.4|15060.4|15058.4|15060.6|15058.6|15060.3|15058.3|10
1628487900000|2021-08-09 05:45:00|15060.6|15058.6|15060.4|15058.4|15060.7|15058.7|15060.4|15058.4|5
1628487910000|2021-08-09 05:45:10|15060.6|15058.6|15060.4|15058.4|15060.8|15058.8|15060.4|15058.4|2
1628487920000|2021-08-09 05:45:20|15060.6|15058.6|15060.6|15058.6|15061.1|15059.1|15060.4|15058.4|4
1628487930000|2021-08-09 05:45:30|15060.3|15058.3|15060.8|15058.8|15060.8|15058.8|15060.3|15058.3|3
1628487940000|2021-08-09 05:45:40|15060.7|15058.7|15060.2|15058.2|15060.8|15058.8|15059.9|15057.9|4
1628487950000|2021-08-09 05:45:50|15059.9|15057.9|15059.9|15057.9|15060.2|15058.2|15059.7|15057.7|17
1628487960000|2021-08-09 05:46:00|15059.8|15057.8|15059.7|15057.7|15059.9|15057.9|15059.6|15057.6|1
1628487970000|2021-08-09 05:46:10|15059.8|15057.8|15059.8|15057.8|15060.2|15058.2|15059.7|15057.7|4
1628487980000|2021-08-09 05:46:20|15059.7|15057.7|15059.8|15057.8|15059.9|15057.9|15059.7|15057.7|5
1628487990000|2021-08-09 05:46:30|15059.9|15057.9|15060.1|15058.1|15060.1|15058.1|15059.9|15057.9|1
1628488000000|2021-08-09 05:46:40|15059.9|15057.9|15059.9|15057.9|15059.9|15057.9|15059.8|15057.8|1
1628488010000|2021-08-09 05:46:50|15059.8|15057.8|15059.8|15057.8|15059.9|15057.9|15059.7|15057.7|2
1628488020000|2021-08-09 05:47:00|15059.7|15057.7|15059.9|15057.9|15059.9|15057.9|15059.7|15057.7|5
1628488030000|2021-08-09 05:47:10|15059.8|15057.8|15060.7|15058.7|15060.8|15058.8|15059.8|15057.8|11
1628488040000|2021-08-09 05:47:20|15060.8|15058.8|15061.2|15059.2|15061.2|15059.2|15060.7|15058.7|5
1628488050000|2021-08-09 05:47:30|15061.1|15059.1|15060.7|15058.7|15061.2|15059.2|15060.4|15058.4|2
1628488060000|2021-08-09 05:47:40|15060.6|15058.6|15060.9|15058.9|15060.9|15058.9|15060.4|15058.4|3
1628488070000|2021-08-09 05:47:50|15061.1|15059.1|15061.2|15059.2|15061.4|15059.4|15060.9|15058.9|5
1628488080000|2021-08-09 05:48:00|15061.1|15059.1|15061.4|15059.4|15061.6|15059.6|15061.1|15059.1|1
1628488090000|2021-08-09 05:48:10|15061.6|15059.6|15061.4|15059.4|15061.6|15059.6|15061.4|15059.4|0
1628488100000|2021-08-09 05:48:20|15061.6|15059.6|15061.4|15059.4|15061.6|15059.6|15061.3|15059.3|1
1628488110000|2021-08-09 05:48:30|15061.3|15059.3|15061.9|15059.9|15062.1|15060.1|15061.3|15059.3|0
1628488120000|2021-08-09 05:48:40|15062.1|15060.1|15061.9|15059.9|15062.1|15060.1|15061.8|15059.8|1
1628488130000|2021-08-09 05:48:50|15061.8|15059.8|15061.8|15059.8|15061.8|15059.8|15061.4|15059.4|1
1628488140000|2021-08-09 05:49:00|15061.9|15059.9|15063.3|15061.3|15063.4|15061.4|15061.9|15059.9|30
1628488150000|2021-08-09 05:49:10|15063.4|15061.4|15063.2|15061.2|15063.4|15061.4|15063.2|15061.2|1
1628488170000|2021-08-09 05:49:30|15063.1|15061.1|15063.4|15061.4|15063.6|15061.6|15063.1|15061.1|5
1628488180000|2021-08-09 05:49:40|15063.3|15061.3|15062.9|15060.9|15063.3|15061.3|15062.9|15060.9|1
1628488190000|2021-08-09 05:49:50|15062.8|15060.8|15062.8|15060.8|15062.9|15060.9|15062.8|15060.8|4
1628488200000|2021-08-09 05:50:00|15062.7|15060.7|15062.1|15060.1|15062.7|15060.7|15062.1|15060.1|4
1628488210000|2021-08-09 05:50:10|15061.9|15059.9|15061.9|15059.9|15061.9|15059.9|15061.8|15059.8|4
1628488220000|2021-08-09 05:50:20|15062.1|15060.1|15061.9|15059.9|15062.1|15060.1|15061.7|15059.7|4
1628488230000|2021-08-09 05:50:30|15061.8|15059.8|15061.8|15059.8|15062.1|15060.1|15061.8|15059.8|1
1628488240000|2021-08-09 05:50:40|15061.9|15059.9|15061.9|15059.9|15062.1|15060.1|15061.8|15059.8|0
1628488250000|2021-08-09 05:50:50|15062.1|15060.1|15061.8|15059.8|15062.1|15060.1|15061.8|15059.8|1
1628488260000|2021-08-09 05:51:00|||||||||2
1628488270000|2021-08-09 05:51:10|15061.7|15059.7|15061.1|15059.1|15061.7|15059.7|15061.1|15059.1|6
1628488280000|2021-08-09 05:51:20|15061.2|15059.2|15061.2|15059.2|15061.2|15059.2|15060.9|15058.9|1
1628488290000|2021-08-09 05:51:30|15061.1|15059.1|15060.9|15058.9|15061.2|15059.2|15060.9|15058.9|0
1628488300000|2021-08-09 05:51:40|15061.1|15059.1|15061.2|15059.2|15061.6|15059.6|15061.1|15059.1|4
1628488320000|2021-08-09 05:52:00|15061.1|15059.1|15061.3|15059.3|15061.3|15059.3|15060.8|15058.8|10
1628488330000|2021-08-09 05:52:10|15061.4|15059.4|15061.4|15059.4|15061.4|15059.4|15061.3|15059.3|2
1628488340000|2021-08-09 05:52:20|15061.3|15059.3|15061.3|15059.3|15061.3|15059.3|15061.2|15059.2|0
1628488350000|2021-08-09 05:52:30|15061.4|15059.4|15062.1|15060.1|15062.1|15060.1|15061.3|15059.3|7
1628488360000|2021-08-09 05:52:40|15062.2|15060.2|15062.4|15060.4|15062.4|15060.4|15062.2|15060.2|2
1628488370000|2021-08-09 05:52:50|15062.3|15060.3|15062.4|15060.4|15062.4|15060.4|15062.2|15060.2|1
1628488380000|2021-08-09 05:53:00|15062.3|15060.3|15061.8|15059.8|15062.3|15060.3|15061.8|15059.8|5
1628488390000|2021-08-09 05:53:10|15061.9|15059.9|15061.9|15059.9|15062.1|15060.1|15061.7|15059.7|1
1628488400000|2021-08-09 05:53:20|15062.1|15060.1|15061.9|15059.9|15062.2|15060.2|15061.9|15059.9|1
1628488410000|2021-08-09 05:53:30|15062.1|15060.1|15061.8|15059.8|15062.1|15060.1|15061.8|15059.8|0
1628488420000|2021-08-09 05:53:40|15061.9|15059.9|15061.8|15059.8|15061.9|15059.9|15061.8|15059.8|0
1628488430000|2021-08-09 05:53:50|15061.9|15059.9|15061.8|15059.8|15061.9|15059.9|15061.8|15059.8|0
1628488440000|2021-08-09 05:54:00|15061.9|15059.9|15061.7|15059.7|15061.9|15059.9|15061.6|15059.6|11
1628488450000|2021-08-09 05:54:10|15061.8|15059.8|15061.4|15059.4|15061.9|15059.9|15061.4|15059.4|1
1628488460000|2021-08-09 05:54:20|15061.6|15059.6|15061.7|15059.7|15061.7|15059.7|15061.4|15059.4|1
1628488470000|2021-08-09 05:54:30|15061.9|15059.9|15061.9|15059.9|15061.9|15059.9|15061.8|15059.8|1
1628488480000|2021-08-09 05:54:40|15061.8|15059.8|15061.9|15059.9|15061.9|15059.9|15061.8|15059.8|0
1628488490000|2021-08-09 05:54:50|15061.8|15059.8|15061.9|15059.9|15061.9|15059.9|15061.8|15059.8|0
1628488500000|2021-08-09 05:55:00|15062.1|15060.1|15062.3|15060.3|15062.3|15060.3|15061.9|15059.9|0
1628488510000|2021-08-09 05:55:10|15062.2|15060.2|15060.9|15058.9|15062.3|15060.3|15060.8|15058.8|1
1628488520000|2021-08-09 05:55:20|15060.8|15058.8|15061.1|15059.1|15061.2|15059.2|15060.8|15058.8|7
1628488530000|2021-08-09 05:55:30|15060.9|15058.9|15060.6|15058.6|15061.1|15059.1|15060.6|15058.6|2
1628488540000|2021-08-09 05:55:40|15060.7|15058.7|15060.9|15058.9|15060.9|15058.9|15060.6|15058.6|2
1628488550000|2021-08-09 05:55:50|15060.8|15058.8|15060.8|15058.8|15061.1|15059.1|15060.8|15058.8|7
1628488560000|2021-08-09 05:56:00|15060.7|15058.7|15060.8|15058.8|15060.8|15058.8|15060.6|15058.6|1
1628488570000|2021-08-09 05:56:10|15060.9|15058.9|15061.3|15059.3|15061.3|15059.3|15060.8|15058.8|0
1628488580000|2021-08-09 05:56:20|15061.2|15059.2|15061.4|15059.4|15061.7|15059.7|15061.2|15059.2|1
1628488590000|2021-08-09 05:56:30|15061.3|15059.3|15060.7|15058.7|15061.4|15059.4|15059.9|15057.9|41
1628488600000|2021-08-09 05:56:40|15060.8|15058.8|15060.4|15058.4|15060.8|15058.8|15060.4|15058.4|7
1628488610000|2021-08-09 05:56:50|15060.1|15058.1|15059.8|15057.8|15060.1|15058.1|15059.7|15057.7|1
1628488620000|2021-08-09 05:57:00|15059.9|15057.9|15059.2|15057.2|15059.9|15057.9|15058.9|15056.9|14
1628488630000|2021-08-09 05:57:10|15059.1|15057.1|15059.1|15057.1|15059.2|15057.2|15058.8|15056.8|7
1628488640000|2021-08-09 05:57:20|15059.2|15057.2|15059.3|15057.3|15059.6|15057.6|15059.1|15057.1|6
1628488650000|2021-08-09 05:57:30|15059.4|15057.4|15059.3|15057.3|15059.4|15057.4|15059.3|15057.3|0
1628488660000|2021-08-09 05:57:40|15059.2|15057.2|15058.9|15056.9|15059.2|15057.2|15058.9|15056.9|3
1628488670000|2021-08-09 05:57:50|15058.8|15056.8|15058.9|15056.9|15058.9|15056.9|15058.8|15056.8|5
1628488680000|2021-08-09 05:58:00|15058.8|15056.8|15059.2|15057.2|15059.2|15057.2|15058.6|15056.6|5
1628488690000|2021-08-09 05:58:10|15059.1|15057.1|15059.2|15057.2|15059.2|15057.2|15059.1|15057.1|3
1628488700000|2021-08-09 05:58:20|15059.1|15057.1|15058.9|15056.9|15059.2|15057.2|15058.9|15056.9|2
1628488710000|2021-08-09 05:58:30|15059.1|15057.1|15059.3|15057.3|15059.3|15057.3|15058.9|15056.9|4
1628488720000|2021-08-09 05:58:40|15059.4|15057.4|15059.2|15057.2|15059.9|15057.9|15059.2|15057.2|4
1628488730000|2021-08-09 05:58:50|15059.3|15057.3|15059.3|15057.3|15059.3|15057.3|15059.2|15057.2|0
1628488740000|2021-08-09 05:59:00|15059.2|15057.2|15059.4|15057.4|15059.4|15057.4|15059.1|15057.1|5
1628488750000|2021-08-09 05:59:10|15059.6|15057.6|15059.7|15057.7|15059.7|15057.7|15059.6|15057.6|2
1628488760000|2021-08-09 05:59:20|15059.8|15057.8|15059.8|15057.8|15059.9|15057.9|15059.7|15057.7|2
1628488770000|2021-08-09 05:59:30|15059.7|15057.7|15060.1|15058.1|15060.1|15058.1|15059.7|15057.7|1
1628488780000|2021-08-09 05:59:40|15059.9|15057.9|15059.9|15057.9|15060.2|15058.2|15059.7|15057.7|5
1628488790000|2021-08-09 05:59:50|15060.1|15058.1|15059.9|15057.9|15060.1|15058.1|15059.9|15057.9|1
1628488800000|2021-08-09 06:00:00|15059.8|15057.8|15058.6|15056.6|15059.8|15057.8|15058.3|15056.3|44
1628488810000|2021-08-09 06:00:10|15058.7|15056.7|15059.6|15057.6|15059.9|15057.9|15058.6|15056.6|13
1628488820000|2021-08-09 06:00:20|15059.7|15057.7|15058.6|15056.6|15059.9|15057.9|15058.6|15056.6|8
1628488830000|2021-08-09 06:00:30|15058.4|15056.4|15057.4|15055.4|15058.4|15056.4|15057.4|15055.4|14
1628488840000|2021-08-09 06:00:40|15057.3|15055.3|15056.7|15054.7|15057.4|15055.4|15056.6|15054.6|26
1628488850000|2021-08-09 06:00:50|15056.9|15054.9|15057.2|15055.2|15057.4|15055.4|15056.9|15054.9|11
1628488860000|2021-08-09 06:01:00|15057.1|15055.1|15058.6|15056.6|15058.6|15056.6|15057.1|15055.1|28
1628488870000|2021-08-09 06:01:10|15058.7|15056.7|15057.9|15055.9|15058.8|15056.8|15057.8|15055.8|7
1628488880000|2021-08-09 06:01:20|15057.8|15055.8|15057.7|15055.7|15057.9|15055.9|15057.6|15055.6|3
1628488890000|2021-08-09 06:01:30|15057.3|15055.3|15057.7|15055.7|15057.7|15055.7|15057.2|15055.2|5
1628488900000|2021-08-09 06:01:40|15057.6|15055.6|15056.8|15054.8|15057.6|15055.6|15056.4|15054.4|42
1628488910000|2021-08-09 06:01:50|15056.9|15054.9|15057.9|15055.9|15057.9|15055.9|15056.9|15054.9|1
1628488920000|2021-08-09 06:02:00|15058.1|15056.1|15056.6|15054.6|15058.1|15056.1|15056.4|15054.4|15
1628488930000|2021-08-09 06:02:10|15056.9|15054.9|15057.7|15055.7|15057.9|15055.9|15056.9|15054.9|16
1628488940000|2021-08-09 06:02:20|15057.8|15055.8|15059.6|15057.6|15059.6|15057.6|15057.8|15055.8|20
1628488950000|2021-08-09 06:02:30|15059.4|15057.4|15059.7|15057.7|15059.7|15057.7|15059.1|15057.1|11
1628488960000|2021-08-09 06:02:40|15059.6|15057.6|15059.7|15057.7|15059.7|15057.7|15059.1|15057.1|6
1628488970000|2021-08-09 06:02:50|15059.9|15057.9|15059.1|15057.1|15060.1|15058.1|15059.1|15057.1|21
1628488980000|2021-08-09 06:03:00|15058.8|15056.8|15059.7|15057.7|15059.8|15057.8|15058.2|15056.2|10
1628488990000|2021-08-09 06:03:10|15059.6|15057.6|15059.4|15057.4|15059.6|15057.6|15058.9|15056.9|27
1628489000000|2021-08-09 06:03:20|15059.3|15057.3|15059.8|15057.8|15059.9|15057.9|15059.3|15057.3|15
1628489010000|2021-08-09 06:03:30|15059.7|15057.7|15059.2|15057.2|15059.7|15057.7|15059.2|15057.2|1
1628489020000|2021-08-09 06:03:40|15059.3|15057.3|15058.9|15056.9|15059.6|15057.6|15058.9|15056.9|2
1628489030000|2021-08-09 06:03:50|15058.8|15056.8|15058.7|15056.7|15058.8|15056.8|15058.7|15056.7|3
1628489040000|2021-08-09 06:04:00|15058.8|15056.8|15057.8|15055.8|15058.8|15056.8|15057.8|15055.8|10
1628489050000|2021-08-09 06:04:10|15057.9|15055.9|15058.2|15056.2|15058.3|15056.3|15057.8|15055.8|5
1628489060000|2021-08-09 06:04:20|15058.3|15056.3|15058.8|15056.8|15058.8|15056.8|15058.2|15056.2|4
1628489070000|2021-08-09 06:04:30|15058.7|15056.7|15058.8|15056.8|15058.8|15056.8|15058.6|15056.6|1
1628489080000|2021-08-09 06:04:40|15058.9|15056.9|15060.2|15058.2|15060.2|15058.2|15058.6|15056.6|20
1628489090000|2021-08-09 06:04:50|15060.1|15058.1|15060.4|15058.4|15060.4|15058.4|15059.4|15057.4|9
1628489100000|2021-08-09 06:05:00|15060.3|15058.3|15061.7|15059.7|15061.7|15059.7|15060.3|15058.3|22
1628489110000|2021-08-09 06:05:10|15061.6|15059.6|15062.1|15060.1|15062.2|15060.2|15061.4|15059.4|13
1628489120000|2021-08-09 06:05:20|15062.2|15060.2|15064.2|15062.2|15064.3|15062.3|15062.2|15060.2|87
1628489130000|2021-08-09 06:05:30|15064.1|15062.1|15063.1|15061.1|15064.1|15062.1|15063.1|15061.1|7
1628489140000|2021-08-09 06:05:40|15063.2|15061.2|15064.1|15062.1|15064.1|15062.1|15062.7|15060.7|12
1628489150000|2021-08-09 06:05:50|15063.9|15061.9|15063.6|15061.6|15065.1|15063.1|15063.6|15061.6|42
1628489160000|2021-08-09 06:06:00|15063.4|15061.4|15060.7|15058.7|15063.4|15061.4|15060.7|15058.7|30
1628489170000|2021-08-09 06:06:10|15060.6|15058.6|15060.9|15058.9|15061.1|15059.1|15060.6|15058.6|9
1628489180000|2021-08-09 06:06:20|15061.1|15059.1|15061.1|15059.1|15061.3|15059.3|15060.9|15058.9|4
1628489190000|2021-08-09 06:06:30|15060.9|15058.9|15060.7|15058.7|15061.1|15059.1|15060.7|15058.7|7
1628489200000|2021-08-09 06:06:40|15060.8|15058.8|15061.2|15059.2|15061.2|15059.2|15060.7|15058.7|6
1628489210000|2021-08-09 06:06:50|15061.1|15059.1|15061.2|15059.2|15061.2|15059.2|15061.1|15059.1|1
1628489220000|2021-08-09 06:07:00|15061.3|15059.3|15060.7|15058.7|15061.6|15059.6|15060.7|15058.7|17
1628489230000|2021-08-09 06:07:10|15060.6|15058.6|15059.2|15057.2|15060.6|15058.6|15059.2|15057.2|20
1628489240000|2021-08-09 06:07:20|15059.1|15057.1|15057.6|15055.6|15059.1|15057.1|15057.2|15055.2|45
1628489250000|2021-08-09 06:07:30|15057.4|15055.4|15056.4|15054.4|15058.3|15056.3|15056.3|15054.3|73
1628489260000|2021-08-09 06:07:40|15056.6|15054.6|15056.9|15054.9|15056.9|15054.9|15056.4|15054.4|25
1628489270000|2021-08-09 06:07:50|15056.8|15054.8|15056.7|15054.7|15057.2|15055.2|15056.4|15054.4|42
1628489280000|2021-08-09 06:08:00|15056.6|15054.6|15057.8|15055.8|15057.8|15055.8|15056.4|15054.4|31
1628489290000|2021-08-09 06:08:10|15057.9|15055.9|15058.8|15056.8|15058.8|15056.8|15057.7|15055.7|9
1628489300000|2021-08-09 06:08:20|15058.7|15056.7|15058.3|15056.3|15058.9|15056.9|15058.1|15056.1|9
1628489310000|2021-08-09 06:08:30|15058.4|15056.4|15058.3|15056.3|15058.4|15056.4|15058.1|15056.1|5
1628489320000|2021-08-09 06:08:40|15058.4|15056.4|15059.2|15057.2|15059.4|15057.4|15058.4|15056.4|8
1628489330000|2021-08-09 06:08:50|15059.3|15057.3|15059.4|15057.4|15059.6|15057.6|15059.2|15057.2|5
1628489340000|2021-08-09 06:09:00|15059.3|15057.3|15059.6|15057.6|15059.7|15057.7|15059.2|15057.2|11
1628489350000|2021-08-09 06:09:10|15059.7|15057.7|15059.7|15057.7|15060.1|15058.1|15059.6|15057.6|0
1628489360000|2021-08-09 06:09:20|15059.8|15057.8|15059.9|15057.9|15060.1|15058.1|15059.8|15057.8|1
1628489370000|2021-08-09 06:09:30|15060.2|15058.2|15059.8|15057.8|15060.2|15058.2|15059.7|15057.7|9
1628489380000|2021-08-09 06:09:40|15059.9|15057.9|15060.7|15058.7|15061.2|15059.2|15059.9|15057.9|12
1628489390000|2021-08-09 06:09:50|15060.6|15058.6|15060.9|15058.9|15060.9|15058.9|15060.4|15058.4|6
1628489400000|2021-08-09 06:10:00|15060.8|15058.8|15058.8|15056.8|15061.6|15059.6|15058.7|15056.7|36
1628489410000|2021-08-09 06:10:10|15058.7|15056.7|15057.4|15055.4|15058.8|15056.8|15057.2|15055.2|48
1628489420000|2021-08-09 06:10:20|15057.6|15055.6|15057.4|15055.4|15057.8|15055.8|15057.1|15055.1|7
1628489430000|2021-08-09 06:10:30|15057.6|15055.6|15057.2|15055.2|15057.6|15055.6|15057.2|15055.2|5
1628489440000|2021-08-09 06:10:40|15057.1|15055.1|15056.7|15054.7|15057.7|15055.7|15056.7|15054.7|17
1628489450000|2021-08-09 06:10:50|15056.8|15054.8|15056.7|15054.7|15057.2|15055.2|15056.4|15054.4|13
1628489460000|2021-08-09 06:11:00|15056.9|15054.9|15056.6|15054.6|15057.2|15055.2|15056.2|15054.2|21
1628489470000|2021-08-09 06:11:10|15056.4|15054.4|15057.2|15055.2|15057.9|15055.9|15056.4|15054.4|4
1628489480000|2021-08-09 06:11:20|15057.1|15055.1|15057.9|15055.9|15058.2|15056.2|15056.9|15054.9|15
1628489490000|2021-08-09 06:11:30|15058.1|15056.1|15057.9|15055.9|15058.3|15056.3|15057.6|15055.6|2
1628489500000|2021-08-09 06:11:40|15057.8|15055.8|15058.4|15056.4|15058.7|15056.7|15057.8|15055.8|11
1628489510000|2021-08-09 06:11:50|15058.6|15056.6|15057.9|15055.9|15059.2|15057.2|15057.8|15055.8|43
1628489520000|2021-08-09 06:12:00|15057.8|15055.8|15057.9|15055.9|15058.6|15056.6|15057.7|15055.7|10
1628489530000|2021-08-09 06:12:10|15057.8|15055.8|15058.2|15056.2|15058.3|15056.3|15057.8|15055.8|0
1628489540000|2021-08-09 06:12:20|15058.1|15056.1|15057.4|15055.4|15058.2|15056.2|15057.2|15055.2|6
1628489550000|2021-08-09 06:12:30|15057.3|15055.3|15057.1|15055.1|15057.4|15055.4|15056.6|15054.6|10
1628489560000|2021-08-09 06:12:40|15057.2|15055.2|15057.2|15055.2|15057.7|15055.7|15057.1|15055.1|6
1628489570000|2021-08-09 06:12:50|15057.1|15055.1|15057.4|15055.4|15057.7|15055.7|15057.1|15055.1|12
1628489580000|2021-08-09 06:13:00|15057.3|15055.3|15058.4|15056.4|15058.7|15056.7|15057.2|15055.2|12
1628489590000|2021-08-09 06:13:10|15058.6|15056.6|15058.4|15056.4|15058.8|15056.8|15058.2|15056.2|2
1628489600000|2021-08-09 06:13:20|15058.6|15056.6|15057.2|15055.2|15058.6|15056.6|15057.2|15055.2|6
1628489610000|2021-08-09 06:13:30|15057.1|15055.1|15057.1|15055.1|15057.2|15055.2|15056.4|15054.4|12
1628489620000|2021-08-09 06:13:40|15056.8|15054.8|15056.7|15054.7|15056.8|15054.8|15056.3|15054.3|12
1628489630000|2021-08-09 06:13:50|15056.8|15054.8|15056.9|15054.9|15057.1|15055.1|15056.1|15054.1|10
1628489640000|2021-08-09 06:14:00|15056.8|15054.8|15056.2|15054.2|15057.2|15055.2|15056.1|15054.1|28
1628489650000|2021-08-09 06:14:10|15056.3|15054.3|15056.2|15054.2|15056.3|15054.3|15055.6|15053.6|6
1628489660000|2021-08-09 06:14:20|15056.3|15054.3|15056.4|15054.4|15056.6|15054.6|15056.1|15054.1|23
1628489670000|2021-08-09 06:14:30|15056.3|15054.3|15056.4|15054.4|15056.4|15054.4|15056.1|15054.1|4
1628489680000|2021-08-09 06:14:40|15056.3|15054.3|15056.4|15054.4|15056.4|15054.4|15056.3|15054.3|1
1628489690000|2021-08-09 06:14:50|15056.3|15054.3|15057.2|15055.2|15057.2|15055.2|15056.3|15054.3|26
1628489700000|2021-08-09 06:15:00|15057.3|15055.3|15055.9|15053.9|15057.8|15055.8|15055.8|15053.8|30
1628489710000|2021-08-09 06:15:10|15055.8|15053.8|15056.2|15054.2|15056.8|15054.8|15055.8|15053.8|9
1628489720000|2021-08-09 06:15:20|15056.1|15054.1|15057.2|15055.2|15057.3|15055.3|15056.1|15054.1|12
1628489730000|2021-08-09 06:15:30|15057.3|15055.3|15057.4|15055.4|15057.6|15055.6|15056.9|15054.9|2
1628489740000|2021-08-09 06:15:40|15057.6|15055.6|15058.3|15056.3|15058.3|15056.3|15057.4|15055.4|10
1628489750000|2021-08-09 06:15:50|15058.4|15056.4|15059.1|15057.1|15059.1|15057.1|15058.4|15056.4|6
1628489760000|2021-08-09 06:16:00|15058.9|15056.9|15059.7|15057.7|15059.7|15057.7|15058.7|15056.7|16
1628489770000|2021-08-09 06:16:10|15059.6|15057.6|15059.2|15057.2|15059.7|15057.7|15059.1|15057.1|2
1628489780000|2021-08-09 06:16:20|15059.1|15057.1|15060.2|15058.2|15060.2|15058.2|15059.1|15057.1|6
1628489790000|2021-08-09 06:16:30|15060.3|15058.3|15060.2|15058.2|15060.3|15058.3|15059.6|15057.6|7
1628489800000|2021-08-09 06:16:40|15060.1|15058.1|15059.9|15057.9|15060.4|15058.4|15059.9|15057.9|11
1628489810000|2021-08-09 06:16:50|15060.1|15058.1|15060.6|15058.6|15060.9|15058.9|15059.9|15057.9|16
1628489820000|2021-08-09 06:17:00|15060.4|15058.4|15060.7|15058.7|15060.8|15058.8|15060.3|15058.3|15
1628489830000|2021-08-09 06:17:10|15060.8|15058.8|15060.9|15058.9|15061.3|15059.3|15060.7|15058.7|13
1628489840000|2021-08-09 06:17:20|15060.8|15058.8|15061.2|15059.2|15061.4|15059.4|15060.7|15058.7|9
1628489850000|2021-08-09 06:17:30|15061.3|15059.3|15060.9|15058.9|15061.4|15059.4|15060.9|15058.9|6
1628489860000|2021-08-09 06:17:40|15061.1|15059.1|15060.6|15058.6|15061.2|15059.2|15060.6|15058.6|0
1628489870000|2021-08-09 06:17:50|15060.4|15058.4|15060.4|15058.4|15060.7|15058.7|15060.3|15058.3|1
1628489880000|2021-08-09 06:18:00|15060.3|15058.3|15060.9|15058.9|15061.4|15059.4|15060.3|15058.3|82
1628489890000|2021-08-09 06:18:10|15060.7|15058.7|15060.4|15058.4|15060.7|15058.7|15060.4|15058.4|3
1628489900000|2021-08-09 06:18:20|15060.3|15058.3|15060.2|15058.2|15060.7|15058.7|15059.9|15057.9|11
1628489910000|2021-08-09 06:18:30|15060.3|15058.3|15059.9|15057.9|15060.4|15058.4|15059.7|15057.7|17
1628489920000|2021-08-09 06:18:40|15060.2|15058.2|15060.1|15058.1|15060.7|15058.7|15060.1|15058.1|8
1628489930000|2021-08-09 06:18:50|15060.2|15058.2|15058.8|15056.8|15060.2|15058.2|15058.7|15056.7|24
1628489940000|2021-08-09 06:19:00|15058.9|15056.9|15059.4|15057.4|15059.8|15057.8|15058.9|15056.9|14
1628489950000|2021-08-09 06:19:10|15059.6|15057.6|15059.4|15057.4|15059.9|15057.9|15059.4|15057.4|1
1628489960000|2021-08-09 06:19:20|15059.6|15057.6|15059.4|15057.4|15059.6|15057.6|15059.4|15057.4|0
1628489970000|2021-08-09 06:19:30|15059.6|15057.6|15059.7|15057.7|15059.7|15057.7|15059.4|15057.4|3
1628489980000|2021-08-09 06:19:40|15059.6|15057.6|15059.9|15057.9|15060.3|15058.3|15059.3|15057.3|17
1628489990000|2021-08-09 06:19:50|15059.8|15057.8|15060.3|15058.3|15060.4|15058.4|15059.7|15057.7|4
1628490000000|2021-08-09 06:20:00|15060.2|15058.2|15061.2|15059.2|15061.2|15059.2|15060.2|15058.2|7
1628490010000|2021-08-09 06:20:10|15061.1|15059.1|15060.6|15058.6|15061.6|15059.6|15060.6|15058.6|18
1628490020000|2021-08-09 06:20:20|15060.4|15058.4|15060.9|15058.9|15061.6|15059.6|15060.4|15058.4|9
1628490030000|2021-08-09 06:20:30|15061.1|15059.1|15060.7|15058.7|15061.3|15059.3|15060.7|15058.7|5
1628490040000|2021-08-09 06:20:40|15060.6|15058.6|15061.1|15059.1|15061.1|15059.1|15060.4|15058.4|2
1628490050000|2021-08-09 06:20:50|15060.9|15058.9|15061.8|15059.8|15061.8|15059.8|15060.9|15058.9|10
1628490060000|2021-08-09 06:21:00|15061.7|15059.7|15061.4|15059.4|15061.9|15059.9|15060.7|15058.7|8
1628490070000|2021-08-09 06:21:10|15061.6|15059.6|15060.8|15058.8|15061.6|15059.6|15060.7|15058.7|3
1628490080000|2021-08-09 06:21:20|15060.9|15058.9|15061.7|15059.7|15061.8|15059.8|15060.9|15058.9|18
1628490090000|2021-08-09 06:21:30|15061.6|15059.6|15062.2|15060.2|15062.2|15060.2|15061.4|15059.4|4
1628490100000|2021-08-09 06:21:40|15061.9|15059.9|15061.6|15059.6|15062.1|15060.1|15061.3|15059.3|7
1628490110000|2021-08-09 06:21:50|15061.7|15059.7|15061.4|15059.4|15061.7|15059.7|15061.4|15059.4|1
1628490120000|2021-08-09 06:22:00|15061.6|15059.6|15061.4|15059.4|15061.8|15059.8|15061.3|15059.3|8
1628490130000|2021-08-09 06:22:10|15061.6|15059.6|15061.4|15059.4|15061.8|15059.8|15061.4|15059.4|4
1628490140000|2021-08-09 06:22:20|15061.6|15059.6|15061.7|15059.7|15061.7|15059.7|15061.3|15059.3|0
1628490150000|2021-08-09 06:22:30|15061.8|15059.8|15062.1|15060.1|15062.1|15060.1|15061.4|15059.4|7
1628490160000|2021-08-09 06:22:40|15062.2|15060.2|15062.9|15060.9|15063.1|15061.1|15061.9|15059.9|23
1628490170000|2021-08-09 06:22:50|15062.8|15060.8|15061.4|15059.4|15062.8|15060.8|15061.3|15059.3|15
1628490180000|2021-08-09 06:23:00|15061.2|15059.2|15061.4|15059.4|15061.6|15059.6|15060.9|15058.9|12
1628490190000|2021-08-09 06:23:10|15061.6|15059.6|15061.7|15059.7|15061.9|15059.9|15061.6|15059.6|2
1628490200000|2021-08-09 06:23:20|15061.6|15059.6|15061.4|15059.4|15061.6|15059.6|15061.1|15059.1|10
1628490210000|2021-08-09 06:23:30|15061.3|15059.3|15061.2|15059.2|15061.3|15059.3|15061.2|15059.2|1
1628490220000|2021-08-09 06:23:40|15061.3|15059.3|15061.4|15059.4|15061.6|15059.6|15061.2|15059.2|2
1628490230000|2021-08-09 06:23:50|15061.6|15059.6|15060.2|15058.2|15061.6|15059.6|15060.2|15058.2|13
1628490240000|2021-08-09 06:24:00|15060.1|15058.1|15060.4|15058.4|15060.6|15058.6|15059.7|15057.7|24
1628490250000|2021-08-09 06:24:10|15060.3|15058.3|15060.2|15058.2|15060.7|15058.7|15059.7|15057.7|6
1628490260000|2021-08-09 06:24:20|15060.3|15058.3|15060.2|15058.2|15060.7|15058.7|15060.2|15058.2|2
1628490270000|2021-08-09 06:24:30|15060.3|15058.3|15059.8|15057.8|15060.3|15058.3|15059.7|15057.7|11
1628490280000|2021-08-09 06:24:40|15059.9|15057.9|15060.6|15058.6|15061.2|15059.2|15059.9|15057.9|23
1628490290000|2021-08-09 06:24:50|15060.7|15058.7|15060.7|15058.7|15061.2|15059.2|15060.2|15058.2|12
1628490300000|2021-08-09 06:25:00|15060.6|15058.6|15059.9|15057.9|15060.6|15058.6|15059.9|15057.9|8
1628490310000|2021-08-09 06:25:10|15060.1|15058.1|15060.6|15058.6|15060.7|15058.7|15059.7|15057.7|13
1628490320000|2021-08-09 06:25:20|15060.4|15058.4|15060.2|15058.2|15060.4|15058.4|15059.8|15057.8|5
1628490330000|2021-08-09 06:25:30|15060.1|15058.1|15059.6|15057.6|15060.4|15058.4|15059.3|15057.3|17
1628490340000|2021-08-09 06:25:40|15059.7|15057.7|15059.4|15057.4|15060.1|15058.1|15059.2|15057.2|11
1628490350000|2021-08-09 06:25:50|15059.6|15057.6|15059.4|15057.4|15059.7|15057.7|15059.2|15057.2|14
1628490360000|2021-08-09 06:26:00|15059.3|15057.3|15058.4|15056.4|15059.3|15057.3|15057.9|15055.9|17
1628490370000|2021-08-09 06:26:10|15058.7|15056.7|15059.4|15057.4|15059.7|15057.7|15058.4|15056.4|10
1628490380000|2021-08-09 06:26:20|15059.6|15057.6|15059.2|15057.2|15059.7|15057.7|15059.1|15057.1|5
1628490390000|2021-08-09 06:26:30|15059.3|15057.3|15059.2|15057.2|15059.3|15057.3|15059.1|15057.1|1
1628490400000|2021-08-09 06:26:40|15059.4|15057.4|15059.9|15057.9|15060.1|15058.1|15059.4|15057.4|33
1628490410000|2021-08-09 06:26:50|15060.1|15058.1|15060.2|15058.2|15060.4|15058.4|15059.9|15057.9|11
1628490420000|2021-08-09 06:27:00|15060.1|15058.1|15059.2|15057.2|15060.1|15058.1|15059.1|15057.1|16
1628490430000|2021-08-09 06:27:10|15059.3|15057.3|15058.4|15056.4|15059.3|15057.3|15058.4|15056.4|14
1628490440000|2021-08-09 06:27:20|15058.7|15056.7|15058.4|15056.4|15058.9|15056.9|15058.4|15056.4|5
1628490450000|2021-08-09 06:27:30|15058.3|15056.3|15058.9|15056.9|15058.9|15056.9|15058.3|15056.3|6
1628490460000|2021-08-09 06:27:40|15058.8|15056.8|15060.1|15058.1|15060.1|15058.1|15058.7|15056.7|8
1628490470000|2021-08-09 06:27:50|15060.2|15058.2|15060.4|15058.4|15060.4|15058.4|15059.9|15057.9|15
1628490480000|2021-08-09 06:28:00|15060.6|15058.6|15060.7|15058.7|15060.8|15058.8|15060.2|15058.2|9
1628490490000|2021-08-09 06:28:10|15060.3|15058.3|15060.2|15058.2|15060.4|15058.4|15060.1|15058.1|6
1628490500000|2021-08-09 06:28:20|15060.1|15058.1|15060.2|15058.2|15060.6|15058.6|15060.1|15058.1|1
1628490510000|2021-08-09 06:28:30|15060.3|15058.3|15060.4|15058.4|15060.4|15058.4|15059.7|15057.7|5
1628490520000|2021-08-09 06:28:40|15060.6|15058.6|15060.4|15058.4|15060.8|15058.8|15060.4|15058.4|3
1628490530000|2021-08-09 06:28:50|15059.9|15057.9|15059.9|15057.9|15059.9|15057.9|15059.7|15057.7|4
1628490540000|2021-08-09 06:29:00|15060.1|15058.1|15060.6|15058.6|15060.8|15058.8|15059.9|15057.9|8
1628490550000|2021-08-09 06:29:10|15060.7|15058.7|15060.7|15058.7|15060.7|15058.7|15060.6|15058.6|4
1628490560000|2021-08-09 06:29:20|15060.6|15058.6|15060.9|15058.9|15061.2|15059.2|15060.4|15058.4|10
1628490570000|2021-08-09 06:29:30|15060.8|15058.8|15060.4|15058.4|15060.9|15058.9|15059.9|15057.9|7
1628490580000|2021-08-09 06:29:40|15060.3|15058.3|15060.7|15058.7|15061.2|15059.2|15060.2|15058.2|11
1628490590000|2021-08-09 06:29:50|15060.9|15058.9|15060.7|15058.7|15061.1|15059.1|15060.7|15058.7|23
1628490600000|2021-08-09 06:30:00|15060.8|15058.8|15060.3|15058.3|15061.4|15059.4|15059.7|15057.7|56
1628490610000|2021-08-09 06:30:10|15060.1|15058.1|15061.6|15059.6|15061.8|15059.8|15060.1|15058.1|14
1628490620000|2021-08-09 06:30:20|15061.9|15059.9|15061.7|15059.7|15062.1|15060.1|15061.7|15059.7|11
1628490630000|2021-08-09 06:30:30|15061.8|15059.8|15060.9|15058.9|15061.8|15059.8|15060.4|15058.4|34
1628490640000|2021-08-09 06:30:40|15060.8|15058.8|15060.9|15058.9|15061.1|15059.1|15060.4|15058.4|32
1628490650000|2021-08-09 06:30:50|15061.2|15059.2|15061.2|15059.2|15061.7|15059.7|15060.7|15058.7|32
1628490660000|2021-08-09 06:31:00|15061.1|15059.1|15059.4|15057.4|15061.4|15059.4|15059.3|15057.3|32
1628490670000|2021-08-09 06:31:10|15059.3|15057.3|15060.4|15058.4|15060.4|15058.4|15059.2|15057.2|8
1628490680000|2021-08-09 06:31:20|15060.3|15058.3|15060.9|15058.9|15060.9|15058.9|15060.1|15058.1|10
1628490690000|2021-08-09 06:31:30|15061.4|15059.4|15061.2|15059.2|15061.6|15059.6|15061.2|15059.2|13
1628490700000|2021-08-09 06:31:40|15061.3|15059.3|15061.3|15059.3|15061.8|15059.8|15061.2|15059.2|8
1628490710000|2021-08-09 06:31:50|15061.4|15059.4|15061.7|15059.7|15061.7|15059.7|15061.3|15059.3|5
1628490720000|2021-08-09 06:32:00|15061.6|15059.6|15061.9|15059.9|15061.9|15059.9|15061.4|15059.4|30
1628490730000|2021-08-09 06:32:10|15062.1|15060.1|15061.9|15059.9|15062.2|15060.2|15061.8|15059.8|13
1628490740000|2021-08-09 06:32:20|15060.7|15058.7|15060.7|15058.7|15060.8|15058.8|15059.7|15057.7|22
1628490750000|2021-08-09 06:32:30|15060.6|15058.6|15061.2|15059.2|15061.4|15059.4|15060.4|15058.4|8
1628490760000|2021-08-09 06:32:40|15061.3|15059.3|15060.7|15058.7|15061.4|15059.4|15060.4|15058.4|10
1628490770000|2021-08-09 06:32:50|15060.8|15058.8|15059.9|15057.9|15060.8|15058.8|15059.8|15057.8|32
1628490780000|2021-08-09 06:33:00|15059.8|15057.8|15060.1|15058.1|15060.3|15058.3|15059.4|15057.4|20
1628490790000|2021-08-09 06:33:10|15060.2|15058.2|15059.7|15057.7|15060.3|15058.3|15059.6|15057.6|32
1628490800000|2021-08-09 06:33:20|15059.6|15057.6|15059.4|15057.4|15059.6|15057.6|15059.3|15057.3|5
1628490810000|2021-08-09 06:33:30|15059.3|15057.3|15059.4|15057.4|15059.6|15057.6|15058.9|15056.9|10
1628490820000|2021-08-09 06:33:40|15059.7|15057.7|15060.7|15058.7|15060.7|15058.7|15059.7|15057.7|18
1628490830000|2021-08-09 06:33:50|15060.8|15058.8|15060.6|15058.6|15060.9|15058.9|15060.4|15058.4|4
1628490840000|2021-08-09 06:34:00|15060.7|15058.7|15060.7|15058.7|15060.8|15058.8|15059.9|15057.9|9
1628490850000|2021-08-09 06:34:10|15060.9|15058.9|15061.2|15059.2|15061.2|15059.2|15060.8|15058.8|2
1628490860000|2021-08-09 06:34:20|15061.1|15059.1|15060.7|15058.7|15061.1|15059.1|15060.4|15058.4|3
1628490870000|2021-08-09 06:34:30|15060.6|15058.6|15060.7|15058.7|15061.1|15059.1|15060.4|15058.4|3
1628490880000|2021-08-09 06:34:40|15060.8|15058.8|15061.2|15059.2|15061.2|15059.2|15060.7|15058.7|0
1628490890000|2021-08-09 06:34:50|15061.1|15059.1|15060.9|15058.9|15061.1|15059.1|15060.8|15058.8|0
1628490900000|2021-08-09 06:35:00|15060.8|15058.8|15060.7|15058.7|15061.3|15059.3|15060.6|15058.6|11
1628490910000|2021-08-09 06:35:10|15060.8|15058.8|15060.7|15058.7|15060.9|15058.9|15060.6|15058.6|3
1628490920000|2021-08-09 06:35:20|15060.8|15058.8|15061.2|15059.2|15061.2|15059.2|15060.8|15058.8|1
1628490930000|2021-08-09 06:35:30|15061.1|15059.1|15060.7|15058.7|15061.1|15059.1|15060.7|15058.7|4
1628490940000|2021-08-09 06:35:40|15060.8|15058.8|15060.7|15058.7|15060.8|15058.8|15060.7|15058.7|0
1628490950000|2021-08-09 06:35:50|15060.8|15058.8|15061.4|15059.4|15061.4|15059.4|15060.7|15058.7|6
1628490960000|2021-08-09 06:36:00|15061.2|15059.2|15061.2|15059.2|15061.4|15059.4|15061.2|15059.2|3
1628490970000|2021-08-09 06:36:10|15061.3|15059.3|15061.2|15059.2|15061.3|15059.3|15060.9|15058.9|7
1628490980000|2021-08-09 06:36:20|15061.3|15059.3|15061.4|15059.4|15061.4|15059.4|15060.9|15058.9|5
1628490990000|2021-08-09 06:36:30|15061.3|15059.3|15062.4|15060.4|15062.7|15060.7|15061.3|15059.3|27
1628491000000|2021-08-09 06:36:40|15062.6|15060.6|15062.4|15060.4|15062.7|15060.7|15062.4|15060.4|2
1628491010000|2021-08-09 06:36:50|15062.6|15060.6|15062.4|15060.4|15063.1|15061.1|15062.1|15060.1|5
1628491020000|2021-08-09 06:37:00|15062.2|15060.2|15062.4|15060.4|15062.4|15060.4|15062.2|15060.2|7
1628491030000|2021-08-09 06:37:10|15062.3|15060.3|15062.4|15060.4|15062.8|15060.8|15061.9|15059.9|4
1628491040000|2021-08-09 06:37:20|15062.2|15060.2|15061.7|15059.7|15062.6|15060.6|15061.7|15059.7|2
1628491050000|2021-08-09 06:37:30|15060.9|15058.9|15061.2|15059.2|15061.4|15059.4|15060.9|15058.9|11
1628491060000|2021-08-09 06:37:40|15061.1|15059.1|15060.2|15058.2|15061.1|15059.1|15059.9|15057.9|10
1628491070000|2021-08-09 06:37:50|15060.1|15058.1|15059.7|15057.7|15060.4|15058.4|15059.7|15057.7|43
1628491080000|2021-08-09 06:38:00|15059.8|15057.8|15060.4|15058.4|15060.4|15058.4|15059.7|15057.7|5
1628491090000|2021-08-09 06:38:10|15060.3|15058.3|15060.4|15058.4|15060.7|15058.7|15060.3|15058.3|4
1628491100000|2021-08-09 06:38:20|15060.3|15058.3|15060.4|15058.4|15060.8|15058.8|15060.3|15058.3|6
1628491110000|2021-08-09 06:38:30|15060.6|15058.6|15060.7|15058.7|15060.8|15058.8|15060.4|15058.4|1
1628491120000|2021-08-09 06:38:40|15060.8|15058.8|15060.8|15058.8|15061.1|15059.1|15060.8|15058.8|3
1628491130000|2021-08-09 06:38:50|15060.9|15058.9|15060.8|15058.8|15060.9|15058.9|15060.4|15058.4|3
1628491140000|2021-08-09 06:39:00|15060.9|15058.9|15061.3|15059.3|15061.4|15059.4|15060.8|15058.8|4
1628491150000|2021-08-09 06:39:10|15061.2|15059.2|15061.2|15059.2|15061.2|15059.2|15060.4|15058.4|0
1628491170000|2021-08-09 06:39:30|15061.3|15059.3|15061.9|15059.9|15061.9|15059.9|15061.2|15059.2|6
1628491180000|2021-08-09 06:39:40|15062.1|15060.1|15062.3|15060.3|15062.3|15060.3|15062.1|15060.1|3
1628491190000|2021-08-09 06:39:50|15062.4|15060.4|15061.7|15059.7|15062.6|15060.6|15061.7|15059.7|70
1628491200000|2021-08-09 06:40:00|15061.6|15059.6|15060.7|15058.7|15061.6|15059.6|15060.7|15058.7|2
1628491210000|2021-08-09 06:40:10|15060.8|15058.8|15060.2|15058.2|15060.8|15058.8|15060.2|15058.2|7
1628491220000|2021-08-09 06:40:20|15060.3|15058.3|15060.2|15058.2|15060.4|15058.4|15059.9|15057.9|1
1628491230000|2021-08-09 06:40:30|15060.3|15058.3|15059.9|15057.9|15060.4|15058.4|15059.8|15057.8|6
1628491240000|2021-08-09 06:40:40|15060.1|15058.1|15059.9|15057.9|15060.2|15058.2|15059.9|15057.9|0
1628491250000|2021-08-09 06:40:50|15060.2|15058.2|15059.4|15057.4|15060.2|15058.2|15059.4|15057.4|2
1628491260000|2021-08-09 06:41:00|15059.6|15057.6|15060.4|15058.4|15060.6|15058.6|15059.6|15057.6|8
1628491270000|2021-08-09 06:41:10|15060.3|15058.3|15059.9|15057.9|15060.3|15058.3|15059.9|15057.9|2
1628491280000|2021-08-09 06:41:20|15059.8|15057.8|15059.7|15057.7|15059.8|15057.8|15059.4|15057.4|2
1628491290000|2021-08-09 06:41:30|15059.8|15057.8|15059.9|15057.9|15059.9|15057.9|15059.7|15057.7|4
1628491300000|2021-08-09 06:41:40|15060.1|15058.1|15060.4|15058.4|15060.6|15058.6|15060.1|15058.1|8
1628491310000|2021-08-09 06:41:50|15060.6|15058.6|15060.6|15058.6|15060.7|15058.7|15060.4|15058.4|1
1628491320000|2021-08-09 06:42:00|15060.7|15058.7|15060.1|15058.1|15061.1|15059.1|15060.1|15058.1|5
1628491330000|2021-08-09 06:42:10|15059.9|15057.9|15060.4|15058.4|15060.7|15058.7|15059.9|15057.9|0
1628491340000|2021-08-09 06:42:20|15060.3|15058.3|15060.6|15058.6|15060.6|15058.6|15060.1|15058.1|0
1628491350000|2021-08-09 06:42:30|15060.4|15058.4|15060.7|15058.7|15060.9|15058.9|15060.4|15058.4|3
1628491360000|2021-08-09 06:42:40|15060.9|15058.9|15060.7|15058.7|15061.3|15059.3|15060.7|15058.7|4
1628491370000|2021-08-09 06:42:50|15060.6|15058.6|15060.2|15058.2|15060.7|15058.7|15060.2|15058.2|0
1628491380000|2021-08-09 06:43:00|15060.1|15058.1|15060.7|15058.7|15060.7|15058.7|15059.9|15057.9|2
1628491390000|2021-08-09 06:43:10|15060.6|15058.6|15060.4|15058.4|15061.1|15059.1|15060.2|15058.2|11
1628491400000|2021-08-09 06:43:20|15060.3|15058.3|15060.7|15058.7|15060.7|15058.7|15060.2|15058.2|0
1628491410000|2021-08-09 06:43:30|||||||||1
1628491420000|2021-08-09 06:43:40|15060.8|15058.8|15061.2|15059.2|15061.6|15059.6|15060.8|15058.8|28
1628491430000|2021-08-09 06:43:50|15061.3|15059.3|15060.2|15058.2|15061.3|15059.3|15060.2|15058.2|6
1628491440000|2021-08-09 06:44:00|15060.1|15058.1|15060.2|15058.2|15060.2|15058.2|15059.7|15057.7|12
1628491450000|2021-08-09 06:44:10|15060.1|15058.1|15060.2|15058.2|15060.3|15058.3|15059.9|15057.9|3
1628491460000|2021-08-09 06:44:20|15060.3|15058.3|15060.7|15058.7|15060.7|15058.7|15060.3|15058.3|38
1628491470000|2021-08-09 06:44:30|15060.8|15058.8|15060.9|15058.9|15061.6|15059.6|15060.8|15058.8|4
1628491480000|2021-08-09 06:44:40|15060.8|15058.8|15061.1|15059.1|15061.2|15059.2|15060.7|15058.7|9
1628491490000|2021-08-09 06:44:50|15061.2|15059.2|15060.7|15058.7|15061.4|15059.4|15060.7|15058.7|4
1628491500000|2021-08-09 06:45:00|15060.8|15058.8|15059.7|15057.7|15061.2|15059.2|15059.7|15057.7|7
1628491510000|2021-08-09 06:45:10|15059.8|15057.8|15059.3|15057.3|15059.9|15057.9|15059.2|15057.2|6
1628491520000|2021-08-09 06:45:20|15059.2|15057.2|15059.4|15057.4|15059.4|15057.4|15058.6|15056.6|32
1628491530000|2021-08-09 06:45:30|15059.3|15057.3|15059.2|15057.2|15059.3|15057.3|15059.1|15057.1|1
1628491540000|2021-08-09 06:45:40|15059.3|15057.3|15058.9|15056.9|15059.3|15057.3|15058.9|15056.9|3
1628491550000|2021-08-09 06:45:50|15059.1|15057.1|15059.2|15057.2|15059.2|15057.2|15058.9|15056.9|1
1628491560000|2021-08-09 06:46:00|15059.1|15057.1|15057.1|15055.1|15059.1|15057.1|15056.9|15054.9|27
1628491570000|2021-08-09 06:46:10|15056.9|15054.9|15057.2|15055.2|15057.2|15055.2|15056.7|15054.7|14
1628491580000|2021-08-09 06:46:20|15057.1|15055.1|15056.9|15054.9|15057.2|15055.2|15056.8|15054.8|2
1628491590000|2021-08-09 06:46:30|15057.1|15055.1|15057.2|15055.2|15057.4|15055.4|15057.1|15055.1|2
1628491600000|2021-08-09 06:46:40|15057.1|15055.1|15057.4|15055.4|15057.4|15055.4|15057.1|15055.1|1
1628491610000|2021-08-09 06:46:50|15057.6|15055.6|15057.8|15055.8|15058.2|15056.2|15057.4|15055.4|8
1628491620000|2021-08-09 06:47:00|15057.9|15055.9|15058.9|15056.9|15058.9|15056.9|15057.8|15055.8|9
1628491630000|2021-08-09 06:47:10|15058.8|15056.8|15058.8|15056.8|15058.9|15056.9|15058.8|15056.8|3
1628491640000|2021-08-09 06:47:20|15058.7|15056.7|15058.8|15056.8|15058.8|15056.8|15058.4|15056.4|3
1628491650000|2021-08-09 06:47:30|15058.7|15056.7|15058.4|15056.4|15058.8|15056.8|15058.3|15056.3|0
1628491660000|2021-08-09 06:47:40|15058.6|15056.6|15059.2|15057.2|15059.7|15057.7|15058.6|15056.6|11
1628491670000|2021-08-09 06:47:50|15059.4|15057.4|15059.4|15057.4|15059.9|15057.9|15059.3|15057.3|8
1628491680000|2021-08-09 06:48:00|15059.3|15057.3|15058.9|15056.9|15059.3|15057.3|15058.9|15056.9|1
1628491690000|2021-08-09 06:48:10|15058.8|15056.8|15059.2|15057.2|15059.3|15057.3|15058.8|15056.8|10
1628491700000|2021-08-09 06:48:20|15059.3|15057.3|15059.8|15057.8|15059.9|15057.9|15059.3|15057.3|2
1628491710000|2021-08-09 06:48:30|15059.9|15057.9|15059.7|15057.7|15059.9|15057.9|15059.7|15057.7|3
1628491720000|2021-08-09 06:48:40|15059.8|15057.8|15059.7|15057.7|15059.8|15057.8|15059.7|15057.7|0
1628491730000|2021-08-09 06:48:50|15059.6|15057.6|15059.7|15057.7|15059.7|15057.7|15059.4|15057.4|2
1628491740000|2021-08-09 06:49:00|15059.8|15057.8|15060.6|15058.6|15060.7|15058.7|15059.8|15057.8|9
1628491750000|2021-08-09 06:49:10|15060.4|15058.4|15060.2|15058.2|15060.6|15058.6|15060.2|15058.2|3
1628491760000|2021-08-09 06:49:20|15060.3|15058.3|15060.2|15058.2|15060.3|15058.3|15059.9|15057.9|2
1628491770000|2021-08-09 06:49:30|15060.1|15058.1|15059.8|15057.8|15060.1|15058.1|15059.7|15057.7|1
1628491780000|2021-08-09 06:49:40|15059.9|15057.9|15059.6|15057.6|15059.9|15057.9|15059.6|15057.6|0
1628491790000|2021-08-09 06:49:50|15059.3|15057.3|15059.1|15057.1|15059.3|15057.3|15059.1|15057.1|2
1628491800000|2021-08-09 06:50:00|15059.2|15057.2|15059.2|15057.2|15059.2|15057.2|15059.1|15057.1|2
1628491810000|2021-08-09 06:50:10|15059.1|15057.1|15059.3|15057.3|15059.3|15057.3|15059.1|15057.1|3
1628491820000|2021-08-09 06:50:20|15059.9|15057.9|15060.6|15058.6|15060.6|15058.6|15059.9|15057.9|11
1628491830000|2021-08-09 06:50:30|15060.7|15058.7|15060.4|15058.4|15060.7|15058.7|15060.4|15058.4|3
1628491840000|2021-08-09 06:50:40|15060.3|15058.3|15060.8|15058.8|15060.8|15058.8|15059.9|15057.9|10
1628491850000|2021-08-09 06:50:50|15060.7|15058.7|15060.6|15058.6|15060.7|15058.7|15060.4|15058.4|1
1628491860000|2021-08-09 06:51:00|15060.4|15058.4|15061.1|15059.1|15061.1|15059.1|15060.4|15058.4|8
1628491870000|2021-08-09 06:51:10|15061.2|15059.2|15060.2|15058.2|15061.3|15059.3|15060.2|15058.2|25
1628491880000|2021-08-09 06:51:20|15060.3|15058.3|15061.1|15059.1|15061.1|15059.1|15060.2|15058.2|6
1628491890000|2021-08-09 06:51:30|15060.9|15058.9|15060.8|15058.8|15061.4|15059.4|15060.8|15058.8|5
1628491900000|2021-08-09 06:51:40|15060.7|15058.7|15060.8|15058.8|15060.9|15058.9|15060.4|15058.4|6
1628491910000|2021-08-09 06:51:50|15060.9|15058.9|15060.2|15058.2|15060.9|15058.9|15060.2|15058.2|1
1628491920000|2021-08-09 06:52:00|15060.3|15058.3|15060.2|15058.2|15060.7|15058.7|15060.2|15058.2|5
1628491930000|2021-08-09 06:52:10|15060.1|15058.1|15060.8|15058.8|15060.9|15058.9|15060.1|15058.1|1
1628491940000|2021-08-09 06:52:20|15060.7|15058.7|15060.8|15058.8|15060.9|15058.9|15060.4|15058.4|2
1628491950000|2021-08-09 06:52:30|15060.7|15058.7|15060.8|15058.8|15060.9|15058.9|15060.7|15058.7|3
1628491960000|2021-08-09 06:52:40|15060.9|15058.9|15060.8|15058.8|15060.9|15058.9|15060.7|15058.7|2
1628491970000|2021-08-09 06:52:50|15060.6|15058.6|15060.9|15058.9|15060.9|15058.9|15060.6|15058.6|3
1628491980000|2021-08-09 06:53:00|15060.8|15058.8|15060.9|15058.9|15061.4|15059.4|15060.8|15058.8|1
1628491990000|2021-08-09 06:53:10|15060.8|15058.8|15060.7|15058.7|15060.8|15058.8|15060.2|15058.2|2
1628492000000|2021-08-09 06:53:20|15060.3|15058.3|15060.3|15058.3|15060.8|15058.8|15060.2|15058.2|2
1628492010000|2021-08-09 06:53:30|15060.2|15058.2|15060.7|15058.7|15060.8|15058.8|15060.2|15058.2|3
1628492020000|2021-08-09 06:53:40|15060.8|15058.8|15060.2|15058.2|15060.8|15058.8|15060.1|15058.1|1
1628492030000|2021-08-09 06:53:50|15060.1|15058.1|15060.4|15058.4|15060.4|15058.4|15059.9|15057.9|1
1628492040000|2021-08-09 06:54:00|15060.6|15058.6|15060.7|15058.7|15061.2|15059.2|15060.6|15058.6|6
1628492050000|2021-08-09 06:54:10|15060.8|15058.8|15060.7|15058.7|15061.1|15059.1|15060.7|15058.7|3
1628492060000|2021-08-09 06:54:20|15060.8|15058.8|15061.6|15059.6|15061.9|15059.9|15060.8|15058.8|24
1628492070000|2021-08-09 06:54:30|15061.4|15059.4|15061.1|15059.1|15061.4|15059.4|15060.7|15058.7|11
1628492080000|2021-08-09 06:54:40|15060.9|15058.9|15061.3|15059.3|15061.4|15059.4|15060.8|15058.8|0
1628492090000|2021-08-09 06:54:50|15061.2|15059.2|15061.3|15059.3|15061.4|15059.4|15060.8|15058.8|10
1628492100000|2021-08-09 06:55:00|15061.4|15059.4|15061.2|15059.2|15061.9|15059.9|15061.1|15059.1|26
1628492110000|2021-08-09 06:55:10|15061.3|15059.3|15058.4|15056.4|15061.3|15059.3|15058.4|15056.4|44
1628492120000|2021-08-09 06:55:20|15058.8|15056.8|15058.3|15056.3|15059.1|15057.1|15057.9|15055.9|19
1628492130000|2021-08-09 06:55:30|15058.2|15056.2|15057.8|15055.8|15058.8|15056.8|15057.8|15055.8|7
1628492140000|2021-08-09 06:55:40|15057.7|15055.7|15058.4|15056.4|15058.7|15056.7|15057.1|15055.1|14
1628492150000|2021-08-09 06:55:50|15058.3|15056.3|15057.9|15055.9|15058.8|15056.8|15057.9|15055.9|13
1628492160000|2021-08-09 06:56:00|15058.1|15056.1|15057.9|15055.9|15058.7|15056.7|15057.9|15055.9|5
1628492170000|2021-08-09 06:56:10|15058.2|15056.2|15056.9|15054.9|15058.2|15056.2|15056.9|15054.9|9
1628492180000|2021-08-09 06:56:20|15056.7|15054.7|15057.1|15055.1|15057.2|15055.2|15056.7|15054.7|8
1628492190000|2021-08-09 06:56:30|15056.9|15054.9|15054.9|15052.9|15056.9|15054.9|15054.8|15052.8|54
1628492200000|2021-08-09 06:56:40|15054.8|15052.8|15056.9|15054.9|15056.9|15054.9|15054.8|15052.8|18
1628492210000|2021-08-09 06:56:50|15057.4|15055.4|15056.9|15054.9|15057.4|15055.4|15056.9|15054.9|22
1628492220000|2021-08-09 06:57:00|15057.1|15055.1|15057.4|15055.4|15057.4|15055.4|15056.9|15054.9|2
1628492230000|2021-08-09 06:57:10|15057.3|15055.3|15057.4|15055.4|15057.4|15055.4|15057.2|15055.2|1
1628492240000|2021-08-09 06:57:20|15057.3|15055.3|15057.1|15055.1|15057.9|15055.9|15057.1|15055.1|10
1628492250000|2021-08-09 06:57:30|15057.2|15055.2|15057.6|15055.6|15057.8|15055.8|15057.1|15055.1|2
1628492260000|2021-08-09 06:57:40|15057.7|15055.7|15056.8|15054.8|15057.8|15055.8|15056.7|15054.7|4
1628492270000|2021-08-09 06:57:50|15056.9|15054.9|15057.3|15055.3|15057.6|15055.6|15056.9|15054.9|3
1628492280000|2021-08-09 06:58:00|15057.2|15055.2|15057.3|15055.3|15058.1|15056.1|15056.7|15054.7|11
1628492290000|2021-08-09 06:58:10|15057.4|15055.4|15057.6|15055.6|15057.7|15055.7|15057.3|15055.3|0
1628492300000|2021-08-09 06:58:20|15057.4|15055.4|15056.9|15054.9|15058.2|15056.2|15056.7|15054.7|20
1628492310000|2021-08-09 06:58:30|15056.8|15054.8|15056.7|15054.7|15056.8|15054.8|15056.2|15054.2|3
1628492320000|2021-08-09 06:58:40|15056.6|15054.6|15056.3|15054.3|15056.8|15054.8|15056.3|15054.3|4
1628492330000|2021-08-09 06:58:50|15056.4|15054.4|15055.9|15053.9|15056.7|15054.7|15055.6|15053.6|6
1628492340000|2021-08-09 06:59:00|15056.1|15054.1|15056.3|15054.3|15056.4|15054.4|15055.4|15053.4|4
1628492350000|2021-08-09 06:59:10|15056.2|15054.2|15055.9|15053.9|15056.4|15054.4|15055.7|15053.7|2
1628492360000|2021-08-09 06:59:20|15055.8|15053.8|15056.2|15054.2|15056.4|15054.4|15055.6|15053.6|1
1628492370000|2021-08-09 06:59:30|15056.4|15054.4|15056.4|15054.4|15056.6|15054.6|15056.1|15054.1|1
1628492380000|2021-08-09 06:59:40|15056.6|15054.6|15056.8|15054.8|15057.1|15055.1|15056.4|15054.4|4
1628492390000|2021-08-09 06:59:50|15056.9|15054.9|15057.2|15055.2|15057.4|15055.4|15056.6|15054.6|4
1628492400000|2021-08-09 07:00:00|15057.1|15055.1|15058.2|15056.2|15058.7|15056.7|15056.6|15054.6|82
1628492410000|2021-08-09 07:00:10|15058.1|15056.1|15058.2|15056.2|15058.9|15056.9|15057.1|15055.1|111
1628492420000|2021-08-09 07:00:20|15058.3|15056.3|15057.9|15055.9|15058.9|15056.9|15057.9|15055.9|13
1628492430000|2021-08-09 07:00:30|15057.8|15055.8|15061.2|15059.2|15061.3|15059.3|15057.8|15055.8|38
1628492440000|2021-08-09 07:00:40|15061.1|15059.1|15060.9|15058.9|15061.7|15059.7|15059.6|15057.6|12
1628492450000|2021-08-09 07:00:50|15060.8|15058.8|15063.7|15061.7|15064.1|15062.1|15060.8|15058.8|76
1628492460000|2021-08-09 07:01:00|15063.8|15061.8|15063.9|15061.9|15064.4|15062.4|15062.9|15060.9|27
1628492470000|2021-08-09 07:01:10|15063.8|15061.8|15066.9|15064.9|15066.9|15064.9|15063.4|15061.4|110
1628492480000|2021-08-09 07:01:20|15066.7|15064.7|15067.4|15065.4|15067.7|15065.7|15066.7|15064.7|44
1628492490000|2021-08-09 07:01:30|15067.6|15065.6|15068.2|15066.2|15068.4|15066.4|15065.8|15063.8|64
1628492500000|2021-08-09 07:01:40|15067.8|15065.8|15071.2|15069.2|15071.4|15069.4|15067.7|15065.7|171
1628492510000|2021-08-09 07:01:50|15071.1|15069.1|15069.4|15067.4|15071.4|15069.4|15069.1|15067.1|29
1628492520000|2021-08-09 07:02:00|15069.3|15067.3|15070.3|15068.3|15071.4|15069.4|15069.3|15067.3|37
1628492530000|2021-08-09 07:02:10|15070.4|15068.4|15072.1|15070.1|15072.3|15070.3|15070.2|15068.2|41
1628492540000|2021-08-09 07:02:20|15071.9|15069.9|15071.1|15069.1|15072.1|15070.1|15070.3|15068.3|11
1628492550000|2021-08-09 07:02:30|15071.2|15069.2|15072.8|15070.8|15072.8|15070.8|15071.2|15069.2|79
1628492560000|2021-08-09 07:02:40|15072.7|15070.7|15068.8|15066.8|15072.7|15070.7|15068.4|15066.4|60
1628492570000|2021-08-09 07:02:50|15068.7|15066.7|15069.3|15067.3|15069.4|15067.4|15067.7|15065.7|54
1628492580000|2021-08-09 07:03:00|15069.4|15067.4|15068.4|15066.4|15070.4|15068.4|15068.4|15066.4|82
1628492590000|2021-08-09 07:03:10|15068.6|15066.6|15068.7|15066.7|15069.1|15067.1|15068.3|15066.3|12
1628492600000|2021-08-09 07:03:20|15068.6|15066.6|15068.2|15066.2|15068.8|15066.8|15068.1|15066.1|12
1628492610000|2021-08-09 07:03:30|15068.1|15066.1|15067.3|15065.3|15068.2|15066.2|15067.2|15065.2|27
1628492620000|2021-08-09 07:03:40|15067.4|15065.4|15069.7|15067.7|15069.7|15067.7|15067.2|15065.2|40
1628492630000|2021-08-09 07:03:50|15069.8|15067.8|15071.2|15069.2|15071.3|15069.3|15069.4|15067.4|19
1628492640000|2021-08-09 07:04:00|15071.3|15069.3|15070.2|15068.2|15072.8|15070.8|15070.1|15068.1|52
1628492650000|2021-08-09 07:04:10|15069.9|15067.9|15070.1|15068.1|15070.8|15068.8|15069.9|15067.9|11
1628492660000|2021-08-09 07:04:20|15069.9|15067.9|15069.1|15067.1|15069.9|15067.9|15068.9|15066.9|15
1628492670000|2021-08-09 07:04:30|15068.7|15066.7|15069.4|15067.4|15069.6|15067.6|15068.6|15066.6|11
1628492680000|2021-08-09 07:04:40|15069.3|15067.3|15069.2|15067.2|15069.8|15067.8|15068.9|15066.9|21
1628492690000|2021-08-09 07:04:50|15069.3|15067.3|15069.9|15067.9|15070.1|15068.1|15068.7|15066.7|18
1628492700000|2021-08-09 07:05:00|15070.2|15068.2|15070.7|15068.7|15073.1|15071.1|15070.2|15068.2|58
1628492710000|2021-08-09 07:05:10|15070.6|15068.6|15070.7|15068.7|15070.8|15068.8|15070.2|15068.2|11
1628492720000|2021-08-09 07:05:20|15070.8|15068.8|15071.3|15069.3|15071.4|15069.4|15070.6|15068.6|13
1628492730000|2021-08-09 07:05:30|15071.2|15069.2|15071.7|15069.7|15071.9|15069.9|15070.8|15068.8|8
1628492740000|2021-08-09 07:05:40|15071.6|15069.6|15071.6|15069.6|15071.9|15069.9|15070.7|15068.7|9
1628492750000|2021-08-09 07:05:50|15071.8|15069.8|15073.2|15071.2|15074.4|15072.4|15071.7|15069.7|82
1628492760000|2021-08-09 07:06:00|15073.1|15071.1|15075.2|15073.2|15075.6|15073.6|15072.9|15070.9|67
1628492770000|2021-08-09 07:06:10|15075.1|15073.1|15076.6|15074.6|15076.6|15074.6|15074.9|15072.9|44
1628492780000|2021-08-09 07:06:20|15076.4|15074.4|15077.3|15075.3|15077.3|15075.3|15076.2|15074.2|65
1628492790000|2021-08-09 07:06:30|15077.2|15075.2|15078.8|15076.8|15079.1|15077.1|15077.2|15075.2|74
1628492800000|2021-08-09 07:06:40|15078.9|15076.9|15079.6|15077.6|15079.9|15077.9|15078.9|15076.9|49
1628492810000|2021-08-09 07:06:50|15079.4|15077.4|15077.4|15075.4|15079.6|15077.6|15077.4|15075.4|26
1628492820000|2021-08-09 07:07:00|15077.7|15075.7|15078.2|15076.2|15079.8|15077.8|15077.6|15075.6|31
1628492830000|2021-08-09 07:07:10|15078.9|15076.9|15080.8|15078.8|15080.8|15078.8|15078.7|15076.7|163
1628492840000|2021-08-09 07:07:20|15080.7|15078.7|15081.9|15079.9|15082.6|15080.6|15080.7|15078.7|80
1628492850000|2021-08-09 07:07:30|15082.1|15080.1|15082.2|15080.2|15082.4|15080.4|15080.6|15078.6|49
1628492860000|2021-08-09 07:07:40|15082.1|15080.1|15078.4|15076.4|15082.2|15080.2|15078.4|15076.4|72
1628492870000|2021-08-09 07:07:50|15078.6|15076.6|15078.7|15076.7|15079.4|15077.4|15078.6|15076.6|23
1628492880000|2021-08-09 07:08:00|15078.8|15076.8|15082.2|15080.2|15082.4|15080.4|15078.8|15076.8|29
1628492890000|2021-08-09 07:08:10|15082.3|15080.3|15084.9|15082.9|15084.9|15082.9|15082.2|15080.2|89
1628492900000|2021-08-09 07:08:20|15084.8|15082.8|15082.8|15080.8|15084.9|15082.9|15082.2|15080.2|18
1628492910000|2021-08-09 07:08:30|15082.9|15080.9|15085.1|15083.1|15085.9|15083.9|15082.4|15080.4|47
1628492920000|2021-08-09 07:08:40|15085.2|15083.2|15084.1|15082.1|15085.8|15083.8|15084.1|15082.1|29
1628492930000|2021-08-09 07:08:50|15083.9|15081.9|15084.9|15082.9|15084.9|15082.9|15083.7|15081.7|20
1628492940000|2021-08-09 07:09:00|15085.1|15083.1|15087.2|15085.2|15087.4|15085.4|15084.9|15082.9|83
1628492950000|2021-08-09 07:09:10|15087.1|15085.1|15088.3|15086.3|15089.3|15087.3|15086.9|15084.9|98
1628492960000|2021-08-09 07:09:20|15088.4|15086.4|15088.2|15086.2|15089.4|15087.4|15088.1|15086.1|35
1628492970000|2021-08-09 07:09:30|15088.3|15086.3|15086.7|15084.7|15088.8|15086.8|15085.9|15083.9|42
1628492980000|2021-08-09 07:09:40|15086.6|15084.6|15086.9|15084.9|15088.4|15086.4|15086.3|15084.3|31
1628492990000|2021-08-09 07:09:50|15087.1|15085.1|15087.1|15085.1|15087.6|15085.6|15086.6|15084.6|16
1628493000000|2021-08-09 07:10:00|15087.2|15085.2|15087.7|15085.7|15090.4|15088.4|15086.9|15084.9|122
1628493010000|2021-08-09 07:10:10|15087.8|15085.8|15088.7|15086.7|15088.8|15086.8|15087.4|15085.4|25
1628493020000|2021-08-09 07:10:20|15088.3|15086.3|15089.9|15087.9|15090.3|15088.3|15088.3|15086.3|27
1628493030000|2021-08-09 07:10:30|15090.1|15088.1|15091.7|15089.7|15091.8|15089.8|15089.8|15087.8|42
1628493040000|2021-08-09 07:10:40|15091.8|15089.8|15091.9|15089.9|15094.6|15092.6|15091.4|15089.4|191
1628493050000|2021-08-09 07:10:50|15091.8|15089.8|15093.6|15091.6|15095.1|15093.1|15091.6|15089.6|103
1628493060000|2021-08-09 07:11:00|15093.4|15091.4|15093.2|15091.2|15093.8|15091.8|15092.7|15090.7|32
1628493070000|2021-08-09 07:11:10|15093.1|15091.1|15092.8|15090.8|15093.6|15091.6|15092.4|15090.4|30
1628493080000|2021-08-09 07:11:20|15092.9|15090.9|15090.1|15088.1|15092.9|15090.9|15090.1|15088.1|48
1628493090000|2021-08-09 07:11:30|15090.2|15088.2|15089.2|15087.2|15090.7|15088.7|15088.9|15086.9|27
1628493100000|2021-08-09 07:11:40|15089.1|15087.1|15088.7|15086.7|15089.8|15087.8|15088.7|15086.7|33
1628493110000|2021-08-09 07:11:50|15088.6|15086.6|15087.9|15085.9|15088.9|15086.9|15087.9|15085.9|39
1628493120000|2021-08-09 07:12:00|15088.1|15086.1|15087.9|15085.9|15088.6|15086.6|15087.9|15085.9|50
1628493130000|2021-08-09 07:12:10|15088.1|15086.1|15089.4|15087.4|15090.1|15088.1|15088.1|15086.1|28
1628493140000|2021-08-09 07:12:20|15089.1|15087.1|15089.3|15087.3|15089.9|15087.9|15088.8|15086.8|35
1628493150000|2021-08-09 07:12:30|15089.4|15087.4|15089.3|15087.3|15089.9|15087.9|15089.1|15087.1|11
1628493160000|2021-08-09 07:12:40|15089.4|15087.4|15087.9|15085.9|15089.4|15087.4|15087.3|15085.3|24
1628493170000|2021-08-09 07:12:50|15088.1|15086.1|15086.9|15084.9|15088.8|15086.8|15086.8|15084.8|49
1628493180000|2021-08-09 07:13:00|15086.8|15084.8|15088.7|15086.7|15089.8|15087.8|15086.8|15084.8|63
1628493190000|2021-08-09 07:13:10|15088.6|15086.6|15088.3|15086.3|15088.7|15086.7|15087.9|15085.9|23
1628493200000|2021-08-09 07:13:20|15088.4|15086.4|15087.4|15085.4|15089.2|15087.2|15087.4|15085.4|14
1628493210000|2021-08-09 07:13:30|15087.6|15085.6|15086.8|15084.8|15088.2|15086.2|15086.8|15084.8|52
1628493220000|2021-08-09 07:13:40|15086.9|15084.9|15086.3|15084.3|15088.2|15086.2|15086.1|15084.1|24
1628493230000|2021-08-09 07:13:50|15086.4|15084.4|15085.9|15083.9|15086.7|15084.7|15085.9|15083.9|18
1628493240000|2021-08-09 07:14:00|15086.1|15084.1|15088.1|15086.1|15089.1|15087.1|15085.9|15083.9|15
1628493250000|2021-08-09 07:14:10|15087.9|15085.9|15089.2|15087.2|15089.2|15087.2|15087.9|15085.9|13
1628493260000|2021-08-09 07:14:20|15089.1|15087.1|15090.7|15088.7|15090.8|15088.8|15088.9|15086.9|20
1628493270000|2021-08-09 07:14:30|15090.8|15088.8|15091.2|15089.2|15091.7|15089.7|15090.2|15088.2|44
1628493280000|2021-08-09 07:14:40|15091.1|15089.1|15091.7|15089.7|15092.2|15090.2|15090.9|15088.9|48
1628493290000|2021-08-09 07:14:50|15091.6|15089.6|15090.2|15088.2|15091.6|15089.6|15089.2|15087.2|38
1628493300000|2021-08-09 07:15:00|15090.1|15088.1|15090.7|15088.7|15091.6|15089.6|15089.8|15087.8|36
1628493310000|2021-08-09 07:15:10|15090.8|15088.8|15091.3|15089.3|15092.4|15090.4|15090.8|15088.8|25
1628493320000|2021-08-09 07:15:20|15091.2|15089.2|15091.2|15089.2|15091.9|15089.9|15090.4|15088.4|12
1628493330000|2021-08-09 07:15:30|15091.3|15089.3|15091.7|15089.7|15091.9|15089.9|15090.9|15088.9|7
1628493340000|2021-08-09 07:15:40|15091.6|15089.6|15092.3|15090.3|15092.6|15090.6|15091.1|15089.1|13
1628493350000|2021-08-09 07:15:50|15092.4|15090.4|15093.4|15091.4|15093.6|15091.6|15092.1|15090.1|31
1628493360000|2021-08-09 07:16:00|15093.6|15091.6|15093.4|15091.4|15093.7|15091.7|15092.6|15090.6|20
1628493370000|2021-08-09 07:16:10|15093.3|15091.3|15093.7|15091.7|15094.2|15092.2|15093.2|15091.2|20
1628493380000|2021-08-09 07:16:20|15093.6|15091.6|15093.3|15091.3|15094.6|15092.6|15093.2|15091.2|27
1628493390000|2021-08-09 07:16:30|15093.4|15091.4|15092.9|15090.9|15093.9|15091.9|15092.3|15090.3|25
1628493400000|2021-08-09 07:16:40|15092.8|15090.8|15092.4|15090.4|15093.6|15091.6|15092.4|15090.4|21
1628493410000|2021-08-09 07:16:50|15092.1|15090.1|15090.4|15088.4|15092.4|15090.4|15090.3|15088.3|26
1628493420000|2021-08-09 07:17:00|15090.3|15088.3|15089.8|15087.8|15090.4|15088.4|15089.4|15087.4|34
1628493430000|2021-08-09 07:17:10|15089.7|15087.7|15089.9|15087.9|15090.4|15088.4|15089.6|15087.6|9
1628493440000|2021-08-09 07:17:20|15089.7|15087.7|15090.2|15088.2|15090.6|15088.6|15089.7|15087.7|17
1628493450000|2021-08-09 07:17:30|15090.1|15088.1|15090.2|15088.2|15091.3|15089.3|15089.9|15087.9|12
1628493460000|2021-08-09 07:17:40|15090.1|15088.1|15089.7|15087.7|15090.4|15088.4|15089.2|15087.2|14
1628493470000|2021-08-09 07:17:50|15089.8|15087.8|15091.1|15089.1|15091.3|15089.3|15089.8|15087.8|14
1628493480000|2021-08-09 07:18:00|15091.2|15089.2|15090.4|15088.4|15091.2|15089.2|15090.2|15088.2|11
1628493490000|2021-08-09 07:18:10|15090.3|15088.3|15090.2|15088.2|15090.4|15088.4|15089.9|15087.9|8
1628493500000|2021-08-09 07:18:20|15090.3|15088.3|15090.9|15088.9|15091.6|15089.6|15090.3|15088.3|20
1628493510000|2021-08-09 07:18:30|15091.1|15089.1|15090.7|15088.7|15091.8|15089.8|15090.4|15088.4|10
1628493520000|2021-08-09 07:18:40|15090.6|15088.6|15090.2|15088.2|15091.3|15089.3|15090.2|15088.2|19
1628493530000|2021-08-09 07:18:50|15090.3|15088.3|15090.3|15088.3|15090.7|15088.7|15089.3|15087.3|14
1628493540000|2021-08-09 07:19:00|15090.4|15088.4|15092.2|15090.2|15092.2|15090.2|15090.1|15088.1|6
1628493550000|2021-08-09 07:19:10|15092.1|15090.1|15092.7|15090.7|15093.1|15091.1|15092.1|15090.1|7
1628493560000|2021-08-09 07:19:20|15092.4|15090.4|15091.7|15089.7|15092.9|15090.9|15091.4|15089.4|19
1628493570000|2021-08-09 07:19:30|15091.8|15089.8|15091.4|15089.4|15092.1|15090.1|15090.9|15088.9|6
1628493580000|2021-08-09 07:19:40|15091.3|15089.3|15093.2|15091.2|15093.2|15091.2|15091.3|15089.3|12
1628493590000|2021-08-09 07:19:50|15093.3|15091.3|15093.2|15091.2|15094.2|15092.2|15092.7|15090.7|21
1628493600000|2021-08-09 07:20:00|15093.1|15091.1|15093.7|15091.7|15093.9|15091.9|15092.2|15090.2|26
1628493610000|2021-08-09 07:20:10|15093.6|15091.6|15094.2|15092.2|15094.4|15092.4|15093.4|15091.4|20
1628493620000|2021-08-09 07:20:20|15094.1|15092.1|15096.9|15094.9|15097.3|15095.3|15093.9|15091.9|81
1628493630000|2021-08-09 07:20:30|15096.8|15094.8|15095.3|15093.3|15097.3|15095.3|15095.2|15093.2|27
1628493640000|2021-08-09 07:20:40|15095.4|15093.4|15094.4|15092.4|15095.4|15093.4|15094.2|15092.2|10
1628493650000|2021-08-09 07:20:50|15094.6|15092.6|15092.7|15090.7|15095.1|15093.1|15092.7|15090.7|26
1628493660000|2021-08-09 07:21:00|15092.6|15090.6|15093.9|15091.9|15094.1|15092.1|15092.6|15090.6|16
1628493670000|2021-08-09 07:21:10|15094.1|15092.1|15094.7|15092.7|15094.7|15092.7|15093.7|15091.7|19
1628493680000|2021-08-09 07:21:20|15094.4|15092.4|15094.2|15092.2|15094.9|15092.9|15093.9|15091.9|9
1628493690000|2021-08-09 07:21:30|15094.1|15092.1|15093.9|15091.9|15094.8|15092.8|15093.9|15091.9|8
1628493700000|2021-08-09 07:21:40|15093.7|15091.7|15094.4|15092.4|15094.4|15092.4|15093.4|15091.4|9
1628493710000|2021-08-09 07:21:50|15094.1|15092.1|15093.1|15091.1|15094.4|15092.4|15092.9|15090.9|20
1628493720000|2021-08-09 07:22:00|15093.2|15091.2|15093.3|15091.3|15093.7|15091.7|15092.9|15090.9|36
1628493730000|2021-08-09 07:22:10|15093.2|15091.2|15093.4|15091.4|15094.4|15092.4|15093.2|15091.2|11
1628493740000|2021-08-09 07:22:20|15093.6|15091.6|15094.7|15092.7|15094.9|15092.9|15093.4|15091.4|6
1628493750000|2021-08-09 07:22:30|15094.6|15092.6|15094.2|15092.2|15094.9|15092.9|15094.1|15092.1|34
1628493760000|2021-08-09 07:22:40|15094.1|15092.1|15093.6|15091.6|15094.3|15092.3|15093.4|15091.4|12
1628493770000|2021-08-09 07:22:50|15093.4|15091.4|15093.4|15091.4|15094.4|15092.4|15093.4|15091.4|7
1628493780000|2021-08-09 07:23:00|15093.3|15091.3|15094.1|15092.1|15094.2|15092.2|15092.9|15090.9|15
1628493790000|2021-08-09 07:23:10|15094.2|15092.2|15094.2|15092.2|15094.6|15092.6|15093.9|15091.9|20
1628493800000|2021-08-09 07:23:20|15094.1|15092.1|15093.9|15091.9|15094.6|15092.6|15093.7|15091.7|11
1628493810000|2021-08-09 07:23:30|15094.1|15092.1|15093.7|15091.7|15094.4|15092.4|15093.4|15091.4|10
1628493820000|2021-08-09 07:23:40|15093.6|15091.6|15094.3|15092.3|15094.6|15092.6|15093.4|15091.4|8
1628493830000|2021-08-09 07:23:50|15094.4|15092.4|15094.4|15092.4|15094.6|15092.6|15093.9|15091.9|4
1628493840000|2021-08-09 07:24:00|15094.6|15092.6|15094.1|15092.1|15094.6|15092.6|15093.4|15091.4|33
1628493850000|2021-08-09 07:24:10|15094.3|15092.3|15093.9|15091.9|15094.6|15092.6|15093.7|15091.7|26
1628493860000|2021-08-09 07:24:20|15093.8|15091.8|15093.1|15091.1|15094.2|15092.2|15092.6|15090.6|26
1628493870000|2021-08-09 07:24:30|15092.9|15090.9|15091.7|15089.7|15093.1|15091.1|15091.7|15089.7|11
1628493880000|2021-08-09 07:24:40|15091.6|15089.6|15089.7|15087.7|15091.7|15089.7|15089.4|15087.4|54
1628493890000|2021-08-09 07:24:50|15089.6|15087.6|15090.1|15088.1|15090.3|15088.3|15089.4|15087.4|29
1628493900000|2021-08-09 07:25:00|15089.9|15087.9|15089.2|15087.2|15090.8|15088.8|15088.8|15086.8|44
1628493910000|2021-08-09 07:25:10|15089.3|15087.3|15089.9|15087.9|15089.9|15087.9|15088.8|15086.8|6
1628493920000|2021-08-09 07:25:20|15090.1|15088.1|15089.2|15087.2|15090.3|15088.3|15089.2|15087.2|3
1628493930000|2021-08-09 07:25:30|15089.1|15087.1|15088.7|15086.7|15089.1|15087.1|15088.3|15086.3|17
1628493940000|2021-08-09 07:25:40|15088.6|15086.6|15088.1|15086.1|15088.6|15086.6|15088.1|15086.1|15
1628493950000|2021-08-09 07:25:50|15088.2|15086.2|15088.7|15086.7|15088.7|15086.7|15088.1|15086.1|5
1628493960000|2021-08-09 07:26:00|15088.6|15086.6|15088.4|15086.4|15088.6|15086.6|15087.6|15085.6|30
1628493970000|2021-08-09 07:26:10|15088.6|15086.6|15088.9|15086.9|15089.2|15087.2|15088.4|15086.4|5
1628493980000|2021-08-09 07:26:20|15089.1|15087.1|15089.9|15087.9|15090.1|15088.1|15089.1|15087.1|13
1628493990000|2021-08-09 07:26:30|15090.1|15088.1|15089.9|15087.9|15090.9|15088.9|15089.8|15087.8|14
1628494000000|2021-08-09 07:26:40|15089.8|15087.8|15089.9|15087.9|15090.4|15088.4|15089.7|15087.7|8
1628494010000|2021-08-09 07:26:50|15089.8|15087.8|15089.3|15087.3|15089.9|15087.9|15089.2|15087.2|13
1628494020000|2021-08-09 07:27:00|15089.4|15087.4|15091.6|15089.6|15091.6|15089.6|15089.2|15087.2|11
1628494030000|2021-08-09 07:27:10|15091.4|15089.4|15092.2|15090.2|15092.2|15090.2|15090.4|15088.4|9
1628494040000|2021-08-09 07:27:20|15092.1|15090.1|15092.1|15090.1|15092.9|15090.9|15092.1|15090.1|21
1628494050000|2021-08-09 07:27:30|15092.2|15090.2|15090.9|15088.9|15092.2|15090.2|15090.7|15088.7|12
1628494060000|2021-08-09 07:27:40|15091.2|15089.2|15091.9|15089.9|15093.2|15091.2|15091.1|15089.1|10
1628494070000|2021-08-09 07:27:50|15091.8|15089.8|15093.2|15091.2|15093.3|15091.3|15091.8|15089.8|10
1628494080000|2021-08-09 07:28:00|15093.3|15091.3|15094.3|15092.3|15094.7|15092.7|15093.3|15091.3|24
1628494090000|2021-08-09 07:28:10|15094.2|15092.2|15094.7|15092.7|15094.7|15092.7|15093.9|15091.9|9
1628494100000|2021-08-09 07:28:20|15094.6|15092.6|15093.9|15091.9|15094.6|15092.6|15093.9|15091.9|14
1628494110000|2021-08-09 07:28:30|15094.1|15092.1|15093.2|15091.2|15094.1|15092.1|15092.6|15090.6|19
1628494120000|2021-08-09 07:28:40|15093.3|15091.3|15092.7|15090.7|15093.4|15091.4|15092.6|15090.6|10
1628494130000|2021-08-09 07:28:50|15092.8|15090.8|15093.2|15091.2|15093.4|15091.4|15092.7|15090.7|3
1628494140000|2021-08-09 07:29:00|15093.3|15091.3|15093.7|15091.7|15094.2|15092.2|15093.2|15091.2|17
1628494150000|2021-08-09 07:29:10|15093.8|15091.8|15094.7|15092.7|15094.7|15092.7|15093.6|15091.6|17
1628494160000|2021-08-09 07:29:20|15094.6|15092.6|15094.7|15092.7|15094.9|15092.9|15094.4|15092.4|7
1628494170000|2021-08-09 07:29:30|15094.8|15092.8|15094.4|15092.4|15094.9|15092.9|15094.4|15092.4|4
1628494180000|2021-08-09 07:29:40|15094.9|15092.9|15094.9|15092.9|15095.1|15093.1|15094.2|15092.2|22
1628494190000|2021-08-09 07:29:50|15095.2|15093.2|15094.6|15092.6|15095.2|15093.2|15094.2|15092.2|20
1628494200000|2021-08-09 07:30:00|15094.7|15092.7|15096.4|15094.4|15096.7|15094.7|15094.3|15092.3|45
1628494210000|2021-08-09 07:30:10|15096.3|15094.3|15096.4|15094.4|15096.6|15094.6|15095.4|15093.4|13
1628494220000|2021-08-09 07:30:20|15096.6|15094.6|15094.2|15092.2|15096.6|15094.6|15094.2|15092.2|18
1628494230000|2021-08-09 07:30:30|15094.3|15092.3|15095.9|15093.9|15095.9|15093.9|15094.2|15092.2|9
1628494240000|2021-08-09 07:30:40|15096.1|15094.1|15096.4|15094.4|15096.7|15094.7|15095.8|15093.8|13
1628494250000|2021-08-09 07:30:50|15096.3|15094.3|15097.9|15095.9|15098.3|15096.3|15096.3|15094.3|54
1628494260000|2021-08-09 07:31:00|15097.8|15095.8|15097.4|15095.4|15099.1|15097.1|15097.4|15095.4|49
1628494270000|2021-08-09 07:31:10|15097.6|15095.6|15097.2|15095.2|15097.6|15095.6|15096.4|15094.4|13
1628494280000|2021-08-09 07:31:20|15097.3|15095.3|15095.7|15093.7|15097.4|15095.4|15095.4|15093.4|24
1628494290000|2021-08-09 07:31:30|15095.6|15093.6|15095.1|15093.1|15095.7|15093.7|15094.9|15092.9|10
1628494300000|2021-08-09 07:31:40|15095.2|15093.2|15095.4|15093.4|15095.7|15093.7|15095.1|15093.1|14
1628494310000|2021-08-09 07:31:50|15095.3|15093.3|15095.7|15093.7|15095.7|15093.7|15095.2|15093.2|2
1628494320000|2021-08-09 07:32:00|15095.6|15093.6|15094.7|15092.7|15096.8|15094.8|15094.7|15092.7|14
1628494330000|2021-08-09 07:32:10|15094.2|15092.2|15094.4|15092.4|15094.6|15092.6|15093.4|15091.4|28
1628494340000|2021-08-09 07:32:20|15094.6|15092.6|15094.6|15092.6|15095.1|15093.1|15093.7|15091.7|14
1628494350000|2021-08-09 07:32:30|15094.4|15092.4|15093.3|15091.3|15094.8|15092.8|15092.7|15090.7|12
1628494360000|2021-08-09 07:32:40|15092.9|15090.9|15092.2|15090.2|15093.2|15091.2|15091.8|15089.8|11
1628494370000|2021-08-09 07:32:50|15092.3|15090.3|15092.1|15090.1|15092.3|15090.3|15091.7|15089.7|9
1628494380000|2021-08-09 07:33:00|15091.9|15089.9|15091.9|15089.9|15092.3|15090.3|15091.4|15089.4|11
1628494390000|2021-08-09 07:33:10|15091.8|15089.8|15091.9|15089.9|15092.3|15090.3|15091.8|15089.8|5
1628494400000|2021-08-09 07:33:20|15092.1|15090.1|15092.9|15090.9|15092.9|15090.9|15091.9|15089.9|10
1628494410000|2021-08-09 07:33:30|15093.1|15091.1|15092.9|15090.9|15093.7|15091.7|15091.9|15089.9|18
1628494420000|2021-08-09 07:33:40|15092.8|15090.8|15092.8|15090.8|15093.4|15091.4|15091.9|15089.9|12
1628494430000|2021-08-09 07:33:50|15092.9|15090.9|15094.8|15092.8|15094.8|15092.8|15092.7|15090.7|12
1628494440000|2021-08-09 07:34:00|15094.9|15092.9|15095.2|15093.2|15095.7|15093.7|15094.8|15092.8|14
1628494450000|2021-08-09 07:34:10|15095.4|15093.4|15095.9|15093.9|15095.9|15093.9|15095.2|15093.2|46
1628494460000|2021-08-09 07:34:20|15096.1|15094.1|15095.2|15093.2|15096.4|15094.4|15095.2|15093.2|10
1628494470000|2021-08-09 07:34:30|15095.3|15093.3|15095.1|15093.1|15095.4|15093.4|15094.2|15092.2|6
1628494480000|2021-08-09 07:34:40|15094.9|15092.9|15095.2|15093.2|15095.4|15093.4|15094.8|15092.8|4
1628494490000|2021-08-09 07:34:50|15095.1|15093.1|15094.9|15092.9|15095.4|15093.4|15094.8|15092.8|3
1628494500000|2021-08-09 07:35:00|15095.1|15093.1|15094.4|15092.4|15095.2|15093.2|15093.9|15091.9|11
1628494510000|2021-08-09 07:35:10|15093.9|15091.9|15095.2|15093.2|15095.3|15093.3|15093.9|15091.9|17
1628494520000|2021-08-09 07:35:20|15095.3|15093.3|15094.7|15092.7|15095.6|15093.6|15094.6|15092.6|12
1628494530000|2021-08-09 07:35:30|15094.8|15092.8|15094.1|15092.1|15095.1|15093.1|15094.1|15092.1|4
1628494540000|2021-08-09 07:35:40|15093.9|15091.9|15094.2|15092.2|15094.8|15092.8|15093.9|15091.9|3
1628494550000|2021-08-09 07:35:50|15094.3|15092.3|15094.8|15092.8|15094.9|15092.9|15094.2|15092.2|1
1628494560000|2021-08-09 07:36:00|15094.9|15092.9|15094.9|15092.9|15095.7|15093.7|15094.7|15092.7|10
1628494570000|2021-08-09 07:36:10|15095.1|15093.1|15095.4|15093.4|15095.7|15093.7|15094.9|15092.9|1
1628494580000|2021-08-09 07:36:20|15095.6|15093.6|15094.2|15092.2|15095.7|15093.7|15093.9|15091.9|19
1628494590000|2021-08-09 07:36:30|15094.3|15092.3|15094.2|15092.2|15094.3|15092.3|15093.9|15091.9|4
1628494600000|2021-08-09 07:36:40|15094.1|15092.1|15096.2|15094.2|15096.2|15094.2|15094.1|15092.1|22
1628494610000|2021-08-09 07:36:50|15096.1|15094.1|15096.9|15094.9|15097.1|15095.1|15095.9|15093.9|17
1628494620000|2021-08-09 07:37:00|15097.1|15095.1|15095.9|15093.9|15097.1|15095.1|15095.8|15093.8|13
1628494630000|2021-08-09 07:37:10|15095.8|15093.8|15095.2|15093.2|15095.9|15093.9|15094.2|15092.2|28
1628494640000|2021-08-09 07:37:20|15095.3|15093.3|15095.6|15093.6|15095.8|15093.8|15095.1|15093.1|6
1628494650000|2021-08-09 07:37:30|15095.4|15093.4|15093.3|15091.3|15095.4|15093.4|15093.2|15091.2|8
1628494660000|2021-08-09 07:37:40|15093.4|15091.4|15094.2|15092.2|15094.2|15092.2|15093.4|15091.4|10
1628494670000|2021-08-09 07:37:50|15094.4|15092.4|15094.4|15092.4|15094.7|15092.7|15093.7|15091.7|4
1628494680000|2021-08-09 07:38:00|15094.3|15092.3|15094.4|15092.4|15094.6|15092.6|15093.6|15091.6|2
1628494690000|2021-08-09 07:38:10|15094.3|15092.3|15093.7|15091.7|15094.3|15092.3|15093.7|15091.7|3
1628494700000|2021-08-09 07:38:20|15093.6|15091.6|15092.7|15090.7|15093.6|15091.6|15092.2|15090.2|10
1628494710000|2021-08-09 07:38:30|15092.6|15090.6|15092.2|15090.2|15093.2|15091.2|15092.2|15090.2|5
1628494720000|2021-08-09 07:38:40|15092.1|15090.1|15091.6|15089.6|15092.2|15090.2|15091.4|15089.4|7
1628494730000|2021-08-09 07:38:50|15091.4|15089.4|15090.2|15088.2|15091.4|15089.4|15089.9|15087.9|39
1628494740000|2021-08-09 07:39:00|15090.3|15088.3|15090.7|15088.7|15091.4|15089.4|15090.1|15088.1|13
1628494750000|2021-08-09 07:39:10|15090.8|15088.8|15091.3|15089.3|15091.6|15089.6|15090.4|15088.4|8
1628494760000|2021-08-09 07:39:20|15090.8|15088.8|15090.4|15088.4|15090.9|15088.9|15090.3|15088.3|11
1628494770000|2021-08-09 07:39:30|15090.3|15088.3|15090.3|15088.3|15090.3|15088.3|15089.3|15087.3|14
1628494780000|2021-08-09 07:39:40|15090.2|15088.2|15090.2|15088.2|15090.2|15088.2|15089.4|15087.4|2
1628494790000|2021-08-09 07:39:50|15090.1|15088.1|15089.7|15087.7|15090.1|15088.1|15089.4|15087.4|7
1628494800000|2021-08-09 07:40:00|15089.8|15087.8|15090.2|15088.2|15090.8|15088.8|15089.8|15087.8|7
1628494810000|2021-08-09 07:40:10|15090.3|15088.3|15089.6|15087.6|15090.6|15088.6|15089.4|15087.4|5
1628494820000|2021-08-09 07:40:20|15089.4|15087.4|15088.1|15086.1|15089.4|15087.4|15088.1|15086.1|29
1628494830000|2021-08-09 07:40:30|15088.2|15086.2|15087.4|15085.4|15088.2|15086.2|15086.9|15084.9|20
1628494840000|2021-08-09 07:40:40|15087.3|15085.3|15086.6|15084.6|15087.4|15085.4|15086.2|15084.2|20
1628494850000|2021-08-09 07:40:50|15086.4|15084.4|15086.6|15084.6|15087.2|15085.2|15086.3|15084.3|21
1628494860000|2021-08-09 07:41:00|15086.7|15084.7|15086.7|15084.7|15087.2|15085.2|15086.4|15084.4|15
1628494870000|2021-08-09 07:41:10|15087.3|15085.3|15087.7|15085.7|15087.8|15085.8|15086.7|15084.7|15
1628494880000|2021-08-09 07:41:20|15087.8|15085.8|15088.4|15086.4|15088.6|15086.6|15087.7|15085.7|18
1628494890000|2021-08-09 07:41:30|15088.7|15086.7|15088.2|15086.2|15088.7|15086.7|15088.2|15086.2|13
1628494900000|2021-08-09 07:41:40|15088.3|15086.3|15088.3|15086.3|15088.6|15086.6|15088.1|15086.1|3
1628494910000|2021-08-09 07:41:50|15088.4|15086.4|15086.9|15084.9|15088.6|15086.6|15086.9|15084.9|9
1628494920000|2021-08-09 07:42:00|15087.1|15085.1|15085.7|15083.7|15087.4|15085.4|15085.6|15083.6|25
1628494930000|2021-08-09 07:42:10|15085.8|15083.8|15085.9|15083.9|15086.3|15084.3|15085.4|15083.4|12
1628494940000|2021-08-09 07:42:20|15085.8|15083.8|15087.1|15085.1|15087.2|15085.2|15085.8|15083.8|7
1628494950000|2021-08-09 07:42:30|15087.2|15085.2|15086.3|15084.3|15087.9|15085.9|15086.3|15084.3|9
1628494960000|2021-08-09 07:42:40|15086.2|15084.2|15085.9|15083.9|15086.2|15084.2|15085.6|15083.6|9
1628494970000|2021-08-09 07:42:50|15085.8|15083.8|15085.9|15083.9|15086.4|15084.4|15085.7|15083.7|3
1628494980000|2021-08-09 07:43:00|15086.1|15084.1|15085.3|15083.3|15086.6|15084.6|15085.2|15083.2|8
1628494990000|2021-08-09 07:43:10|15085.4|15083.4|15085.6|15083.6|15085.9|15083.9|15085.3|15083.3|4
1628495000000|2021-08-09 07:43:20|15085.4|15083.4|15085.4|15083.4|15085.9|15083.9|15085.1|15083.1|4
1628495010000|2021-08-09 07:43:30|15085.8|15083.8|15086.2|15084.2|15086.9|15084.9|15085.6|15083.6|4
1628495020000|2021-08-09 07:43:40|15086.1|15084.1|15086.8|15084.8|15086.8|15084.8|15085.9|15083.9|2
1628495030000|2021-08-09 07:43:50|15086.9|15084.9|15086.6|15084.6|15086.9|15084.9|15086.6|15084.6|2
1628495040000|2021-08-09 07:44:00|15086.7|15084.7|15087.2|15085.2|15087.7|15085.7|15086.6|15084.6|26
1628495050000|2021-08-09 07:44:10|15087.6|15085.6|15088.4|15086.4|15088.4|15086.4|15087.6|15085.6|15
1628495060000|2021-08-09 07:44:20|15088.6|15086.6|15088.7|15086.7|15089.2|15087.2|15088.6|15086.6|10
1628495070000|2021-08-09 07:44:30|15088.8|15086.8|15088.6|15086.6|15088.8|15086.8|15088.3|15086.3|6
1628495080000|2021-08-09 07:44:40|15088.7|15086.7|15087.7|15085.7|15088.9|15086.9|15087.1|15085.1|19
1628495090000|2021-08-09 07:44:50|15087.4|15085.4|15087.8|15085.8|15088.2|15086.2|15087.4|15085.4|8
1628495100000|2021-08-09 07:45:00|15087.9|15085.9|15088.4|15086.4|15088.7|15086.7|15087.7|15085.7|18
1628495110000|2021-08-09 07:45:10|15088.3|15086.3|15088.9|15086.9|15088.9|15086.9|15087.9|15085.9|12
1628495120000|2021-08-09 07:45:20|15088.8|15086.8|15089.4|15087.4|15089.6|15087.6|15088.4|15086.4|12
1628495130000|2021-08-09 07:45:30|15089.3|15087.3|15089.2|15087.2|15089.6|15087.6|15089.1|15087.1|9
1628495140000|2021-08-09 07:45:40|15089.1|15087.1|15089.2|15087.2|15089.6|15087.6|15088.9|15086.9|5
1628495150000|2021-08-09 07:45:50|15089.6|15087.6|15090.1|15088.1|15090.3|15088.3|15089.6|15087.6|17
1628495160000|2021-08-09 07:46:00|15089.9|15087.9|15090.2|15088.2|15090.7|15088.7|15089.9|15087.9|13
1628495170000|2021-08-09 07:46:10|15090.1|15088.1|15090.4|15088.4|15090.6|15088.6|15089.8|15087.8|7
1628495180000|2021-08-09 07:46:20|15090.3|15088.3|15089.4|15087.4|15090.3|15088.3|15089.4|15087.4|5
1628495190000|2021-08-09 07:46:30|15089.3|15087.3|15089.2|15087.2|15089.6|15087.6|15088.8|15086.8|11
1628495200000|2021-08-09 07:46:40|15088.7|15086.7|15089.2|15087.2|15089.4|15087.4|15088.7|15086.7|8
1628495210000|2021-08-09 07:46:50|15089.3|15087.3|15089.2|15087.2|15089.4|15087.4|15089.2|15087.2|2
1628495220000|2021-08-09 07:47:00|15089.3|15087.3|15088.7|15086.7|15089.6|15087.6|15088.6|15086.6|12
1628495230000|2021-08-09 07:47:10|15088.6|15086.6|15088.3|15086.3|15088.9|15086.9|15088.1|15086.1|3
1628495240000|2021-08-09 07:47:20|15088.4|15086.4|15087.4|15085.4|15089.1|15087.1|15087.2|15085.2|29
1628495250000|2021-08-09 07:47:30|15087.3|15085.3|15087.7|15085.7|15087.8|15085.8|15086.6|15084.6|11
1628495260000|2021-08-09 07:47:40|15087.6|15085.6|15088.7|15086.7|15088.9|15086.9|15087.6|15085.6|5
1628495270000|2021-08-09 07:47:50|15088.9|15086.9|15087.8|15085.8|15088.9|15086.9|15087.6|15085.6|3
1628495280000|2021-08-09 07:48:00|15087.7|15085.7|15088.1|15086.1|15088.8|15086.8|15087.3|15085.3|10
1628495290000|2021-08-09 07:48:10|15087.9|15085.9|15087.4|15085.4|15088.1|15086.1|15087.4|15085.4|3
1628495300000|2021-08-09 07:48:20|15087.3|15085.3|15088.1|15086.1|15088.1|15086.1|15087.3|15085.3|1
1628495310000|2021-08-09 07:48:30|15088.3|15086.3|15087.2|15085.2|15088.3|15086.3|15087.2|15085.2|5
1628495320000|2021-08-09 07:48:40|15087.3|15085.3|15086.9|15084.9|15087.4|15085.4|15086.8|15084.8|6
1628495330000|2021-08-09 07:48:50|15086.8|15084.8|15086.2|15084.2|15086.8|15084.8|15085.7|15083.7|13
1628495340000|2021-08-09 07:49:00|15086.3|15084.3|15085.9|15083.9|15086.6|15084.6|15085.7|15083.7|7
1628495350000|2021-08-09 07:49:10|15086.1|15084.1|15085.9|15083.9|15086.2|15084.2|15085.9|15083.9|2
1628495360000|2021-08-09 07:49:20|15085.8|15083.8|15085.4|15083.4|15085.8|15083.8|15084.8|15082.8|12
1628495370000|2021-08-09 07:49:30|15085.3|15083.3|15085.3|15083.3|15085.4|15083.4|15085.1|15083.1|2
1628495380000|2021-08-09 07:49:40|15085.2|15083.2|15084.8|15082.8|15085.4|15083.4|15084.8|15082.8|10
1628495390000|2021-08-09 07:49:50|15084.9|15082.9|15083.7|15081.7|15084.9|15082.9|15083.4|15081.4|40
1628495400000|2021-08-09 07:50:00|15083.6|15081.6|15085.2|15083.2|15085.4|15083.4|15083.6|15081.6|34
1628495410000|2021-08-09 07:50:10|15085.1|15083.1|15085.9|15083.9|15086.3|15084.3|15085.1|15083.1|18
1628495420000|2021-08-09 07:50:20|15086.1|15084.1|15086.8|15084.8|15086.9|15084.9|15086.1|15084.1|16
1628495430000|2021-08-09 07:50:30|15086.9|15084.9|15087.7|15085.7|15087.8|15085.8|15086.9|15084.9|20
1628495440000|2021-08-09 07:50:40|15087.6|15085.6|15088.4|15086.4|15088.6|15086.6|15087.6|15085.6|15
1628495450000|2021-08-09 07:50:50|15088.3|15086.3|15088.2|15086.2|15088.4|15086.4|15087.7|15085.7|3
1628495460000|2021-08-09 07:51:00|15088.3|15086.3|15088.2|15086.2|15088.7|15086.7|15087.9|15085.9|2
1628495470000|2021-08-09 07:51:10|15088.1|15086.1|15087.2|15085.2|15088.1|15086.1|15086.8|15084.8|8
1628495480000|2021-08-09 07:51:20|15087.4|15085.4|15086.4|15084.4|15087.6|15085.6|15086.2|15084.2|3
1628495490000|2021-08-09 07:51:30|15086.6|15084.6|15087.3|15085.3|15087.6|15085.6|15086.4|15084.4|2
1628495500000|2021-08-09 07:51:40|15087.2|15085.2|15087.2|15085.2|15087.6|15085.6|15086.4|15084.4|2
1628495510000|2021-08-09 07:51:50|15087.1|15085.1|15088.3|15086.3|15088.4|15086.4|15087.1|15085.1|5
1628495520000|2021-08-09 07:52:00|15088.2|15086.2|15088.2|15086.2|15089.1|15087.1|15088.1|15086.1|12
1628495530000|2021-08-09 07:52:10|15088.1|15086.1|15088.2|15086.2|15088.3|15086.3|15087.8|15085.8|2
1628495540000|2021-08-09 07:52:20|15088.1|15086.1|15086.9|15084.9|15088.2|15086.2|15086.6|15084.6|11
1628495550000|2021-08-09 07:52:30|15087.1|15085.1|15086.7|15084.7|15087.3|15085.3|15086.2|15084.2|6
1628495560000|2021-08-09 07:52:40|15086.8|15084.8|15086.4|15084.4|15087.1|15085.1|15086.4|15084.4|2
1628495570000|2021-08-09 07:52:50|15086.3|15084.3|15086.7|15084.7|15086.7|15084.7|15086.3|15084.3|3
1628495580000|2021-08-09 07:53:00|15086.6|15084.6|15087.3|15085.3|15087.7|15085.7|15086.6|15084.6|6
1628495590000|2021-08-09 07:53:10|15087.2|15085.2|15088.1|15086.1|15088.3|15086.3|15087.1|15085.1|5
1628495600000|2021-08-09 07:53:20|15087.8|15085.8|15088.1|15086.1|15088.2|15086.2|15087.7|15085.7|4
1628495610000|2021-08-09 07:53:30|15087.9|15085.9|15088.3|15086.3|15088.3|15086.3|15087.7|15085.7|0
1628495620000|2021-08-09 07:53:40|15088.4|15086.4|15087.4|15085.4|15088.4|15086.4|15087.4|15085.4|6
1628495630000|2021-08-09 07:53:50|15087.6|15085.6|15087.4|15085.4|15087.7|15085.7|15087.4|15085.4|4
1628495640000|2021-08-09 07:54:00|15087.3|15085.3|15087.7|15085.7|15088.3|15086.3|15087.3|15085.3|7
1628495650000|2021-08-09 07:54:10|15087.8|15085.8|15087.2|15085.2|15087.8|15085.8|15086.9|15084.9|3
1628495660000|2021-08-09 07:54:20|15087.1|15085.1|15087.1|15085.1|15087.2|15085.2|15086.9|15084.9|4
1628495670000|2021-08-09 07:54:30|15086.9|15084.9|15087.2|15085.2|15087.2|15085.2|15086.8|15084.8|4
1628495680000|2021-08-09 07:54:40|15087.3|15085.3|15087.8|15085.8|15088.3|15086.3|15087.1|15085.1|9
1628495690000|2021-08-09 07:54:50|15088.1|15086.1|15088.2|15086.2|15088.3|15086.3|15088.1|15086.1|3
1628495700000|2021-08-09 07:55:00|15088.3|15086.3|15087.7|15085.7|15088.7|15086.7|15087.4|15085.4|22
1628495710000|2021-08-09 07:55:10|15087.6|15085.6|15087.4|15085.4|15087.8|15085.8|15086.6|15084.6|5
1628495720000|2021-08-09 07:55:20|15087.3|15085.3|15088.3|15086.3|15088.7|15086.7|15087.2|15085.2|2
1628495730000|2021-08-09 07:55:30|15088.2|15086.2|15087.7|15085.7|15088.3|15086.3|15087.7|15085.7|2
1628495740000|2021-08-09 07:55:40|15087.6|15085.6|15088.4|15086.4|15088.4|15086.4|15087.6|15085.6|3
1628495750000|2021-08-09 07:55:50|15088.3|15086.3|15087.8|15085.8|15088.3|15086.3|15087.8|15085.8|2
1628495760000|2021-08-09 07:56:00|15087.9|15085.9|15088.7|15086.7|15088.7|15086.7|15087.7|15085.7|9
1628495770000|2021-08-09 07:56:10|15088.8|15086.8|15088.1|15086.1|15088.8|15086.8|15087.6|15085.6|6
1628495780000|2021-08-09 07:56:20|15087.9|15085.9|15088.3|15086.3|15088.6|15086.6|15087.8|15085.8|3
1628495790000|2021-08-09 07:56:30|15088.2|15086.2|15087.2|15085.2|15088.2|15086.2|15086.9|15084.9|7
1628495800000|2021-08-09 07:56:40|15087.1|15085.1|15087.8|15085.8|15088.1|15086.1|15086.9|15084.9|3
1628495810000|2021-08-09 07:56:50|15087.7|15085.7|15088.1|15086.1|15088.4|15086.4|15087.7|15085.7|5
1628495820000|2021-08-09 07:57:00|15088.2|15086.2|15087.2|15085.2|15088.2|15086.2|15086.9|15084.9|3
1628495830000|2021-08-09 07:57:10|15087.1|15085.1|15087.4|15085.4|15087.7|15085.7|15086.9|15084.9|0
1628495840000|2021-08-09 07:57:20|15087.3|15085.3|15086.9|15084.9|15087.4|15085.4|15086.6|15084.6|13
1628495850000|2021-08-09 07:57:30|15086.8|15084.8|15086.4|15084.4|15086.8|15084.8|15086.2|15084.2|4
1628495860000|2021-08-09 07:57:40|15086.3|15084.3|15087.4|15085.4|15087.4|15085.4|15086.3|15084.3|7
1628495870000|2021-08-09 07:57:50|15087.3|15085.3|15086.9|15084.9|15087.4|15085.4|15086.6|15084.6|10
1628495880000|2021-08-09 07:58:00|15087.1|15085.1|15088.6|15086.6|15088.6|15086.6|15086.9|15084.9|9
1628495890000|2021-08-09 07:58:10|15088.4|15086.4|15087.4|15085.4|15088.6|15086.6|15086.9|15084.9|14
1628495900000|2021-08-09 07:58:20|15087.6|15085.6|15087.4|15085.4|15087.6|15085.6|15087.2|15085.2|0
1628495910000|2021-08-09 07:58:30|15087.3|15085.3|15087.2|15085.2|15087.4|15085.4|15087.2|15085.2|2
1628495920000|2021-08-09 07:58:40|15086.9|15084.9|15086.6|15084.6|15087.1|15085.1|15086.6|15084.6|1
1628495930000|2021-08-09 07:58:50|15086.7|15084.7|15086.9|15084.9|15087.7|15085.7|15086.6|15084.6|14
1628495940000|2021-08-09 07:59:00|15086.8|15084.8|15086.2|15084.2|15086.8|15084.8|15086.1|15084.1|7
1628495950000|2021-08-09 07:59:10|15086.1|15084.1|15086.6|15084.6|15087.3|15085.3|15086.1|15084.1|5
1628495960000|2021-08-09 07:59:20|15086.4|15084.4|15087.4|15085.4|15087.4|15085.4|15085.8|15083.8|29
1628495970000|2021-08-09 07:59:30|15087.3|15085.3|15088.1|15086.1|15088.1|15086.1|15087.3|15085.3|9
1628495980000|2021-08-09 07:59:40|15087.9|15085.9|15088.1|15086.1|15088.3|15086.3|15087.4|15085.4|5
1628495990000|2021-08-09 07:59:50|15088.2|15086.2|15088.3|15086.3|15088.6|15086.6|15087.9|15085.9|8
1628496000000|2021-08-09 08:00:00|15088.2|15086.2|15089.7|15087.7|15090.2|15088.2|15088.2|15086.2|89
1628496010000|2021-08-09 08:00:10|15089.8|15087.8|15089.7|15087.7|15089.9|15087.9|15089.4|15087.4|22
1628496020000|2021-08-09 08:00:20|15089.6|15087.6|15090.6|15088.6|15090.6|15088.6|15089.4|15087.4|21
1628496030000|2021-08-09 08:00:30|15090.7|15088.7|15091.2|15089.2|15091.9|15089.9|15090.3|15088.3|81
1628496040000|2021-08-09 08:00:40|15092.1|15090.1|15090.9|15088.9|15092.1|15090.1|15090.7|15088.7|45
1628496050000|2021-08-09 08:00:50|15090.8|15088.8|15089.4|15087.4|15091.1|15089.1|15089.4|15087.4|16
1628496060000|2021-08-09 08:01:00|15089.6|15087.6|15089.7|15087.7|15090.4|15088.4|15089.3|15087.3|25
1628496070000|2021-08-09 08:01:10|15089.6|15087.6|15091.4|15089.4|15091.4|15089.4|15089.6|15087.6|8
1628496080000|2021-08-09 08:01:20|15091.6|15089.6|15092.1|15090.1|15092.2|15090.2|15091.6|15089.6|9
1628496090000|2021-08-09 08:01:30|15091.9|15089.9|15092.2|15090.2|15092.3|15090.3|15091.6|15089.6|4
1628496100000|2021-08-09 08:01:40|15091.9|15089.9|15092.1|15090.1|15092.4|15090.4|15091.8|15089.8|18
1628496110000|2021-08-09 08:01:50|15092.2|15090.2|15089.7|15087.7|15092.2|15090.2|15089.3|15087.3|39
1628496120000|2021-08-09 08:02:00|15089.8|15087.8|15089.7|15087.7|15089.9|15087.9|15089.6|15087.6|13
1628496130000|2021-08-09 08:02:10|15089.8|15087.8|15090.7|15088.7|15090.7|15088.7|15088.8|15086.8|21
1628496140000|2021-08-09 08:02:20|15090.6|15088.6|15090.3|15088.3|15090.7|15088.7|15090.1|15088.1|10
1628496150000|2021-08-09 08:02:30|15090.4|15088.4|15090.7|15088.7|15091.8|15089.8|15090.3|15088.3|13
1628496160000|2021-08-09 08:02:40|15090.6|15088.6|15089.4|15087.4|15090.9|15088.9|15089.4|15087.4|7
1628496170000|2021-08-09 08:02:50|15089.3|15087.3|15088.7|15086.7|15089.7|15087.7|15088.7|15086.7|7
1628496180000|2021-08-09 08:03:00|15088.8|15086.8|15087.4|15085.4|15088.8|15086.8|15087.3|15085.3|22
1628496190000|2021-08-09 08:03:10|15087.3|15085.3|15088.4|15086.4|15088.4|15086.4|15087.1|15085.1|25
1628496200000|2021-08-09 08:03:20|15088.6|15086.6|15089.7|15087.7|15089.8|15087.8|15088.6|15086.6|12
1628496210000|2021-08-09 08:03:30|15089.8|15087.8|15088.9|15086.9|15090.1|15088.1|15088.9|15086.9|17
1628496220000|2021-08-09 08:03:40|15089.1|15087.1|15087.7|15085.7|15089.4|15087.4|15087.6|15085.6|11
1628496230000|2021-08-09 08:03:50|15087.8|15085.8|15086.7|15084.7|15087.8|15085.8|15086.4|15084.4|11
1628496240000|2021-08-09 08:04:00|15086.6|15084.6|15088.8|15086.8|15088.8|15086.8|15086.4|15084.4|16
1628496250000|2021-08-09 08:04:10|15088.9|15086.9|15089.7|15087.7|15090.1|15088.1|15088.8|15086.8|27
1628496260000|2021-08-09 08:04:20|15089.6|15087.6|15090.4|15088.4|15090.4|15088.4|15089.4|15087.4|26
1628496270000|2021-08-09 08:04:30|15090.3|15088.3|15091.4|15089.4|15091.4|15089.4|15090.2|15088.2|12
1628496280000|2021-08-09 08:04:40|15091.3|15089.3|15092.7|15090.7|15092.9|15090.9|15091.1|15089.1|46
1628496290000|2021-08-09 08:04:50|15092.6|15090.6|15091.4|15089.4|15092.9|15090.9|15091.1|15089.1|24
1628496300000|2021-08-09 08:05:00|15091.6|15089.6|15090.9|15088.9|15091.6|15089.6|15089.7|15087.7|10
1628496310000|2021-08-09 08:05:10|15091.1|15089.1|15090.7|15088.7|15091.2|15089.2|15089.9|15087.9|8
1628496320000|2021-08-09 08:05:20|15090.4|15088.4|15089.6|15087.6|15090.6|15088.6|15089.3|15087.3|17
1628496330000|2021-08-09 08:05:30|15089.4|15087.4|15090.9|15088.9|15091.2|15089.2|15089.4|15087.4|7
1628496340000|2021-08-09 08:05:40|15091.1|15089.1|15091.8|15089.8|15091.9|15089.9|15091.1|15089.1|5
1628496350000|2021-08-09 08:05:50|15091.7|15089.7|15091.6|15089.6|15092.1|15090.1|15091.2|15089.2|14
1628496360000|2021-08-09 08:06:00|15091.4|15089.4|15092.3|15090.3|15092.7|15090.7|15090.9|15088.9|21
1628496370000|2021-08-09 08:06:10|15092.4|15090.4|15092.9|15090.9|15092.9|15090.9|15092.1|15090.1|10
1628496380000|2021-08-09 08:06:20|15092.8|15090.8|15093.8|15091.8|15094.1|15092.1|15092.6|15090.6|21
1628496390000|2021-08-09 08:06:30|15093.7|15091.7|15093.2|15091.2|15093.7|15091.7|15093.2|15091.2|3
1628496400000|2021-08-09 08:06:40|15093.1|15091.1|15093.9|15091.9|15093.9|15091.9|15093.1|15091.1|8
1628496410000|2021-08-09 08:06:50|15093.8|15091.8|15094.4|15092.4|15095.3|15093.3|15093.8|15091.8|40
1628496420000|2021-08-09 08:07:00|15094.6|15092.6|15092.9|15090.9|15094.9|15092.9|15092.9|15090.9|75
1628496430000|2021-08-09 08:07:10|15092.8|15090.8|15091.8|15089.8|15092.8|15090.8|15091.2|15089.2|23
1628496440000|2021-08-09 08:07:20|15092.2|15090.2|15091.8|15089.8|15092.9|15090.9|15091.7|15089.7|13
1628496450000|2021-08-09 08:07:30|15091.7|15089.7|15090.7|15088.7|15091.7|15089.7|15090.4|15088.4|20
1628496460000|2021-08-09 08:07:40|15090.8|15088.8|15093.4|15091.4|15093.4|15091.4|15090.8|15088.8|9
1628496470000|2021-08-09 08:07:50|15093.3|15091.3|15093.8|15091.8|15094.4|15092.4|15093.3|15091.3|14
1628496480000|2021-08-09 08:08:00|15093.7|15091.7|15093.7|15091.7|15094.2|15092.2|15093.4|15091.4|8
1628496490000|2021-08-09 08:08:10|15093.6|15091.6|15092.7|15090.7|15093.6|15091.6|15092.3|15090.3|6
1628496500000|2021-08-09 08:08:20|15092.8|15090.8|15093.7|15091.7|15093.7|15091.7|15092.6|15090.6|6
1628496510000|2021-08-09 08:08:30|15093.8|15091.8|15094.7|15092.7|15094.8|15092.8|15093.8|15091.8|17
1628496520000|2021-08-09 08:08:40|15094.6|15092.6|15094.7|15092.7|15096.1|15094.1|15094.6|15092.6|46
1628496530000|2021-08-09 08:08:50|15094.6|15092.6|15093.6|15091.6|15095.3|15093.3|15093.2|15091.2|7
1628496540000|2021-08-09 08:09:00|15093.7|15091.7|15092.1|15090.1|15094.1|15092.1|15091.7|15089.7|52
1628496550000|2021-08-09 08:09:10|15092.2|15090.2|15090.6|15088.6|15092.2|15090.2|15090.1|15088.1|19
1628496560000|2021-08-09 08:09:20|15090.4|15088.4|15090.6|15088.6|15090.6|15088.6|15089.7|15087.7|17
1628496570000|2021-08-09 08:09:30|15090.7|15088.7|15090.2|15088.2|15091.1|15089.1|15089.7|15087.7|20
1628496580000|2021-08-09 08:09:40|15090.1|15088.1|15089.8|15087.8|15090.2|15088.2|15089.6|15087.6|1
1628496590000|2021-08-09 08:09:50|15089.9|15087.9|15089.7|15087.7|15090.2|15088.2|15089.3|15087.3|12
1628496600000|2021-08-09 08:10:00|15089.8|15087.8|15092.2|15090.2|15092.3|15090.3|15089.2|15087.2|34
1628496610000|2021-08-09 08:10:10|15092.3|15090.3|15092.7|15090.7|15093.1|15091.1|15091.8|15089.8|26
1628496620000|2021-08-09 08:10:20|15092.6|15090.6|15090.8|15088.8|15092.7|15090.7|15090.8|15088.8|14
1628496630000|2021-08-09 08:10:30|15090.7|15088.7|15089.6|15087.6|15090.7|15088.7|15089.6|15087.6|12
1628496640000|2021-08-09 08:10:40|15089.7|15087.7|15090.4|15088.4|15090.6|15088.6|15089.4|15087.4|14
1628496650000|2021-08-09 08:10:50|15090.6|15088.6|15090.9|15088.9|15090.9|15088.9|15090.3|15088.3|13
1628496660000|2021-08-09 08:11:00|15091.1|15089.1|15091.6|15089.6|15091.6|15089.6|15090.9|15088.9|8
1628496670000|2021-08-09 08:11:10|15091.8|15089.8|15091.2|15089.2|15091.8|15089.8|15090.9|15088.9|6
1628496680000|2021-08-09 08:11:20|15091.1|15089.1|15091.4|15089.4|15091.4|15089.4|15090.9|15088.9|12
1628496690000|2021-08-09 08:11:30|15091.3|15089.3|15091.9|15089.9|15092.1|15090.1|15089.9|15087.9|23
1628496700000|2021-08-09 08:11:40|15092.1|15090.1|15093.3|15091.3|15093.4|15091.4|15091.9|15089.9|25
1628496710000|2021-08-09 08:11:50|15093.2|15091.2|15093.6|15091.6|15093.6|15091.6|15092.4|15090.4|10
1628496720000|2021-08-09 08:12:00|15093.7|15091.7|15094.7|15092.7|15094.8|15092.8|15093.6|15091.6|18
1628496730000|2021-08-09 08:12:10|15094.8|15092.8|15094.6|15092.6|15095.4|15093.4|15094.6|15092.6|14
1628496740000|2021-08-09 08:12:20|15094.7|15092.7|15092.4|15090.4|15094.9|15092.9|15092.2|15090.2|114
1628496750000|2021-08-09 08:12:30|15092.6|15090.6|15094.4|15092.4|15094.4|15092.4|15092.4|15090.4|17
1628496760000|2021-08-09 08:12:40|15094.6|15092.6|15094.7|15092.7|15095.2|15093.2|15094.2|15092.2|13
1628496770000|2021-08-09 08:12:50|15094.6|15092.6|15095.4|15093.4|15095.4|15093.4|15094.6|15092.6|11
1628496780000|2021-08-09 08:13:00|15095.3|15093.3|15095.8|15093.8|15095.8|15093.8|15095.1|15093.1|13
1628496790000|2021-08-09 08:13:10|15095.7|15093.7|15095.7|15093.7|15096.1|15094.1|15094.9|15092.9|10
1628496800000|2021-08-09 08:13:20|15095.6|15093.6|15095.9|15093.9|15096.6|15094.6|15095.6|15093.6|21
1628496810000|2021-08-09 08:13:30|15095.8|15093.8|15096.9|15094.9|15097.8|15095.8|15095.6|15093.6|42
1628496820000|2021-08-09 08:13:40|15097.3|15095.3|15098.6|15096.6|15098.7|15096.7|15097.3|15095.3|41
1628496830000|2021-08-09 08:13:50|15098.4|15096.4|15098.6|15096.6|15099.2|15097.2|15098.4|15096.4|33
1628496840000|2021-08-09 08:14:00|15098.4|15096.4|15096.8|15094.8|15098.4|15096.4|15096.8|15094.8|21
1628496850000|2021-08-09 08:14:10|15096.9|15094.9|15097.7|15095.7|15097.9|15095.9|15096.8|15094.8|6
1628496860000|2021-08-09 08:14:20|15097.8|15095.8|15097.7|15095.7|15098.1|15096.1|15097.6|15095.6|7
1628496870000|2021-08-09 08:14:30|15097.8|15095.8|15098.1|15096.1|15098.1|15096.1|15097.7|15095.7|4
1628496880000|2021-08-09 08:14:40|15097.9|15095.9|15098.2|15096.2|15098.4|15096.4|15097.9|15095.9|10
1628496890000|2021-08-09 08:14:50|15098.1|15096.1|15097.3|15095.3|15098.3|15096.3|15097.2|15095.2|7
1628496900000|2021-08-09 08:15:00|15097.4|15095.4|15097.8|15095.8|15098.1|15096.1|15096.6|15094.6|18
1628496910000|2021-08-09 08:15:10|15097.7|15095.7|15098.4|15096.4|15098.6|15096.6|15097.7|15095.7|13
1628496920000|2021-08-09 08:15:20|15098.3|15096.3|15099.2|15097.2|15099.3|15097.3|15098.3|15096.3|54
1628496930000|2021-08-09 08:15:30|15099.1|15097.1|15099.3|15097.3|15099.3|15097.3|15099.1|15097.1|11
1628496940000|2021-08-09 08:15:40|15099.2|15097.2|15100.9|15098.9|15101.3|15099.3|15099.2|15097.2|94
1628496950000|2021-08-09 08:15:50|15100.8|15098.8|15100.7|15098.7|15100.9|15098.9|15100.2|15098.2|7
1628496960000|2021-08-09 08:16:00|15100.8|15098.8|15101.3|15099.3|15101.7|15099.7|15100.7|15098.7|20
1628496970000|2021-08-09 08:16:10|15101.2|15099.2|15100.2|15098.2|15101.4|15099.4|15100.2|15098.2|24
1628496980000|2021-08-09 08:16:20|15100.3|15098.3|15100.1|15098.1|15100.4|15098.4|15099.6|15097.6|15
1628496990000|2021-08-09 08:16:30|15100.2|15098.2|15101.4|15099.4|15101.6|15099.6|15100.2|15098.2|10
1628497000000|2021-08-09 08:16:40|15101.6|15099.6|15102.7|15100.7|15102.9|15100.9|15101.6|15099.6|32
1628497010000|2021-08-09 08:16:50|15102.6|15100.6|15101.9|15099.9|15102.7|15100.7|15101.3|15099.3|8
1628497020000|2021-08-09 08:17:00|15102.1|15100.1|15102.1|15100.1|15102.2|15100.2|15101.6|15099.6|7
1628497030000|2021-08-09 08:17:10|15101.9|15099.9|15102.3|15100.3|15102.8|15100.8|15101.9|15099.9|17
1628497040000|2021-08-09 08:17:20|15102.6|15100.6|15102.6|15100.6|15102.6|15100.6|15102.2|15100.2|8
1628497050000|2021-08-09 08:17:30|15102.7|15100.7|15102.7|15100.7|15103.1|15101.1|15102.4|15100.4|10
1628497060000|2021-08-09 08:17:40|15102.6|15100.6|15102.8|15100.8|15102.8|15100.8|15102.4|15100.4|1
1628497070000|2021-08-09 08:17:50|15103.1|15101.1|15103.4|15101.4|15103.4|15101.4|15102.7|15100.7|21
1628497080000|2021-08-09 08:18:00|15103.6|15101.6|15103.6|15101.6|15105.4|15103.4|15103.4|15101.4|128
1628497090000|2021-08-09 08:18:10|15103.7|15101.7|15104.3|15102.3|15104.8|15102.8|15103.4|15101.4|32
1628497100000|2021-08-09 08:18:20|15104.2|15102.2|15103.7|15101.7|15104.4|15102.4|15103.6|15101.6|27
1628497110000|2021-08-09 08:18:30|15103.8|15101.8|15105.1|15103.1|15105.1|15103.1|15103.6|15101.6|11
1628497120000|2021-08-09 08:18:40|15105.2|15103.2|15104.7|15102.7|15105.2|15103.2|15104.2|15102.2|18
1628497130000|2021-08-09 08:18:50|15104.8|15102.8|15104.8|15102.8|15104.8|15102.8|15104.1|15102.1|11
1628497140000|2021-08-09 08:19:00|15104.7|15102.7|15103.7|15101.7|15105.2|15103.2|15103.7|15101.7|10
1628497150000|2021-08-09 08:19:10|15103.8|15101.8|15103.9|15101.9|15104.6|15102.6|15103.6|15101.6|23
1628497160000|2021-08-09 08:19:20|15104.1|15102.1|15105.2|15103.2|15105.4|15103.4|15103.6|15101.6|19
1628497170000|2021-08-09 08:19:30|15105.3|15103.3|15104.8|15102.8|15105.3|15103.3|15104.8|15102.8|9
1628497180000|2021-08-09 08:19:40|15104.9|15102.9|15105.4|15103.4|15105.6|15103.6|15104.7|15102.7|10
1628497190000|2021-08-09 08:19:50|15105.6|15103.6|15104.9|15102.9|15105.7|15103.7|15104.9|15102.9|12
1628497200000|2021-08-09 08:20:00|15104.8|15102.8|15103.7|15101.7|15104.8|15102.8|15103.7|15101.7|13
1628497210000|2021-08-09 08:20:10|15103.8|15101.8|15104.4|15102.4|15104.4|15102.4|15103.3|15101.3|34
1628497220000|2021-08-09 08:20:20|15104.6|15102.6|15104.8|15102.8|15104.9|15102.9|15104.6|15102.6|8
1628497230000|2021-08-09 08:20:30|15104.7|15102.7|15105.2|15103.2|15105.2|15103.2|15104.7|15102.7|5
1628497240000|2021-08-09 08:20:40|15105.1|15103.1|15105.2|15103.2|15105.7|15103.7|15104.8|15102.8|31
1628497250000|2021-08-09 08:20:50|15105.1|15103.1|15104.9|15102.9|15105.1|15103.1|15104.6|15102.6|7
1628497260000|2021-08-09 08:21:00|15104.8|15102.8|15103.1|15101.1|15104.8|15102.8|15102.9|15100.9|23
1628497270000|2021-08-09 08:21:10|15103.2|15101.2|15103.2|15101.2|15103.6|15101.6|15103.2|15101.2|18
1628497280000|2021-08-09 08:21:20|15103.3|15101.3|15102.6|15100.6|15103.4|15101.4|15102.3|15100.3|16
1628497290000|2021-08-09 08:21:30|15102.3|15100.3|15102.9|15100.9|15102.9|15100.9|15102.2|15100.2|9
1628497300000|2021-08-09 08:21:40|15103.1|15101.1|15103.2|15101.2|15103.6|15101.6|15102.8|15100.8|15
1628497310000|2021-08-09 08:21:50|15103.3|15101.3|15104.1|15102.1|15104.6|15102.6|15103.3|15101.3|29
1628497320000|2021-08-09 08:22:00|15104.2|15102.2|15102.8|15100.8|15105.3|15103.3|15102.7|15100.7|54
1628497330000|2021-08-09 08:22:10|15102.9|15100.9|15103.6|15101.6|15103.9|15101.9|15102.7|15100.7|16
1628497340000|2021-08-09 08:22:20|15103.4|15101.4|15102.4|15100.4|15103.4|15101.4|15102.4|15100.4|12
1628497350000|2021-08-09 08:22:30|15102.2|15100.2|15102.8|15100.8|15103.2|15101.2|15102.2|15100.2|8
1628497360000|2021-08-09 08:22:40|15102.7|15100.7|15102.4|15100.4|15102.8|15100.8|15102.2|15100.2|5
1628497370000|2021-08-09 08:22:50|15102.3|15100.3|15101.2|15099.2|15102.4|15100.4|15100.9|15098.9|50
1628497380000|2021-08-09 08:23:00|15101.1|15099.1|15100.7|15098.7|15101.7|15099.7|15100.7|15098.7|34
1628497390000|2021-08-09 08:23:10|15100.4|15098.4|15101.1|15099.1|15101.2|15099.2|15100.1|15098.1|20
1628497400000|2021-08-09 08:23:20|15100.9|15098.9|15101.1|15099.1|15101.7|15099.7|15100.9|15098.9|8
1628497410000|2021-08-09 08:23:30|15100.9|15098.9|15101.3|15099.3|15101.6|15099.6|15100.7|15098.7|16
1628497420000|2021-08-09 08:23:40|15101.6|15099.6|15101.6|15099.6|15101.7|15099.7|15101.2|15099.2|6
1628497430000|2021-08-09 08:23:50|15101.9|15099.9|15102.2|15100.2|15102.2|15100.2|15101.3|15099.3|14
1628497440000|2021-08-09 08:24:00|15102.3|15100.3|15101.4|15099.4|15102.8|15100.8|15101.3|15099.3|8
1628497450000|2021-08-09 08:24:10|15101.3|15099.3|15101.4|15099.4|15101.7|15099.7|15101.1|15099.1|7
1628497460000|2021-08-09 08:24:20|15101.3|15099.3|15101.7|15099.7|15101.8|15099.8|15101.2|15099.2|0
1628497470000|2021-08-09 08:24:30|15101.8|15099.8|15101.4|15099.4|15101.9|15099.9|15101.4|15099.4|4
1628497480000|2021-08-09 08:24:40|15101.6|15099.6|15101.7|15099.7|15101.7|15099.7|15101.4|15099.4|1
1628497490000|2021-08-09 08:24:50|15101.6|15099.6|15101.7|15099.7|15101.9|15099.9|15101.4|15099.4|5
1628497500000|2021-08-09 08:25:00|15101.6|15099.6|15102.1|15100.1|15102.2|15100.2|15101.4|15099.4|9
1628497510000|2021-08-09 08:25:10|15101.4|15099.4|15101.4|15099.4|15101.9|15099.9|15101.2|15099.2|14
1628497520000|2021-08-09 08:25:20|15101.3|15099.3|15100.9|15098.9|15101.3|15099.3|15100.7|15098.7|6
1628497530000|2021-08-09 08:25:30|15100.8|15098.8|15100.4|15098.4|15101.1|15099.1|15100.3|15098.3|11
1628497540000|2021-08-09 08:25:40|15100.3|15098.3|15100.7|15098.7|15100.7|15098.7|15099.9|15097.9|21
1628497550000|2021-08-09 08:25:50|15100.8|15098.8|15101.7|15099.7|15101.8|15099.8|15100.8|15098.8|14
1628497560000|2021-08-09 08:26:00|15101.8|15099.8|15102.2|15100.2|15102.2|15100.2|15101.8|15099.8|5
1628497570000|2021-08-09 08:26:10|15102.3|15100.3|15103.2|15101.2|15103.2|15101.2|15102.3|15100.3|11
1628497580000|2021-08-09 08:26:20|15103.3|15101.3|15103.4|15101.4|15103.4|15101.4|15103.2|15101.2|2
1628497590000|2021-08-09 08:26:30|15103.6|15101.6|15103.9|15101.9|15104.1|15102.1|15103.4|15101.4|15
1628497600000|2021-08-09 08:26:40|15104.1|15102.1|15103.4|15101.4|15104.1|15102.1|15103.4|15101.4|7
1628497610000|2021-08-09 08:26:50|15103.6|15101.6|15103.4|15101.4|15103.8|15101.8|15103.2|15101.2|2
1628497620000|2021-08-09 08:27:00|15103.3|15101.3|15103.2|15101.2|15103.4|15101.4|15103.2|15101.2|0
1628497630000|2021-08-09 08:27:10|15103.3|15101.3|15102.4|15100.4|15103.3|15101.3|15102.2|15100.2|10
1628497640000|2021-08-09 08:27:20|15102.3|15100.3|15101.3|15099.3|15102.4|15100.4|15101.2|15099.2|6
1628497650000|2021-08-09 08:27:30|15101.2|15099.2|15101.2|15099.2|15101.6|15099.6|15101.2|15099.2|8
1628497660000|2021-08-09 08:27:40|15101.1|15099.1|15101.1|15099.1|15101.1|15099.1|15100.4|15098.4|12
1628497670000|2021-08-09 08:27:50|15101.2|15099.2|15101.4|15099.4|15101.9|15099.9|15101.2|15099.2|9
1628497680000|2021-08-09 08:28:00|15101.2|15099.2|15101.6|15099.6|15101.9|15099.9|15101.2|15099.2|7
1628497690000|2021-08-09 08:28:10|15101.7|15099.7|15102.2|15100.2|15102.2|15100.2|15101.7|15099.7|6
1628497700000|2021-08-09 08:28:20|15102.7|15100.7|15102.4|15100.4|15102.7|15100.7|15102.4|15100.4|9
1628497710000|2021-08-09 08:28:30|15102.6|15100.6|15102.7|15100.7|15102.7|15100.7|15102.2|15100.2|6
1628497720000|2021-08-09 08:28:40|15102.6|15100.6|15101.6|15099.6|15102.6|15100.6|15101.2|15099.2|9
1628497730000|2021-08-09 08:28:50|15101.2|15099.2|15100.9|15098.9|15101.2|15099.2|15100.7|15098.7|2
1628497740000|2021-08-09 08:29:00|15101.1|15099.1|15101.2|15099.2|15101.3|15099.3|15100.9|15098.9|6
1628497750000|2021-08-09 08:29:10|15101.3|15099.3|15102.2|15100.2|15102.2|15100.2|15101.3|15099.3|10
1628497760000|2021-08-09 08:29:20|15102.3|15100.3|15102.7|15100.7|15102.7|15100.7|15101.8|15099.8|10
1628497770000|2021-08-09 08:29:30|15102.6|15100.6|15102.9|15100.9|15102.9|15100.9|15102.3|15100.3|6
1628497780000|2021-08-09 08:29:40|15102.8|15100.8|15102.7|15100.7|15102.8|15100.8|15102.4|15100.4|4
1628497790000|2021-08-09 08:29:50|15102.6|15100.6|15101.4|15099.4|15102.7|15100.7|15101.4|15099.4|17
1628497800000|2021-08-09 08:30:00|15101.7|15099.7|15101.9|15099.9|15102.3|15100.3|15101.2|15099.2|19
1628497810000|2021-08-09 08:30:10|15102.1|15100.1|15102.9|15100.9|15102.9|15100.9|15102.1|15100.1|8
1628497820000|2021-08-09 08:30:20|15102.8|15100.8|15102.2|15100.2|15102.9|15100.9|15101.9|15099.9|4
1628497830000|2021-08-09 08:30:30|15102.3|15100.3|15102.4|15100.4|15102.6|15100.6|15102.3|15100.3|5
1628497840000|2021-08-09 08:30:40|15102.6|15100.6|15102.7|15100.7|15102.7|15100.7|15102.3|15100.3|4
1628497850000|2021-08-09 08:30:50|15102.8|15100.8|15103.2|15101.2|15103.2|15101.2|15102.7|15100.7|4
1628497860000|2021-08-09 08:31:00|15102.9|15100.9|15102.4|15100.4|15102.9|15100.9|15101.9|15099.9|8
1628497870000|2021-08-09 08:31:10|15102.3|15100.3|15102.1|15100.1|15102.6|15100.6|15101.7|15099.7|8
1628497880000|2021-08-09 08:31:20|15101.9|15099.9|15100.8|15098.8|15102.1|15100.1|15100.8|15098.8|17
1628497890000|2021-08-09 08:31:30|15100.9|15098.9|15100.9|15098.9|15101.1|15099.1|15100.8|15098.8|4
1628497900000|2021-08-09 08:31:40|15100.6|15098.6|15100.4|15098.4|15100.8|15098.8|15100.4|15098.4|15
1628497910000|2021-08-09 08:31:50|15100.3|15098.3|15099.7|15097.7|15100.4|15098.4|15099.2|15097.2|48
1628497920000|2021-08-09 08:32:00|15099.4|15097.4|15100.1|15098.1|15100.2|15098.2|15099.4|15097.4|9
1628497930000|2021-08-09 08:32:10|15100.2|15098.2|15099.7|15097.7|15100.4|15098.4|15099.4|15097.4|8
1628497940000|2021-08-09 08:32:20|15099.6|15097.6|15099.7|15097.7|15099.9|15097.9|15099.3|15097.3|4
1628497950000|2021-08-09 08:32:30|15099.6|15097.6|15099.6|15097.6|15099.6|15097.6|15098.7|15096.7|8
1628497960000|2021-08-09 08:32:40|15099.7|15097.7|15100.9|15098.9|15100.9|15098.9|15099.7|15097.7|8
1628497970000|2021-08-09 08:32:50|15101.4|15099.4|15102.1|15100.1|15102.2|15100.2|15101.4|15099.4|8
1628497980000|2021-08-09 08:33:00|15102.3|15100.3|15103.6|15101.6|15103.7|15101.7|15102.3|15100.3|27
1628497990000|2021-08-09 08:33:10|15103.4|15101.4|15104.2|15102.2|15104.3|15102.3|15103.2|15101.2|9
1628498000000|2021-08-09 08:33:20|15104.3|15102.3|15105.2|15103.2|15105.2|15103.2|15103.7|15101.7|23
1628498010000|2021-08-09 08:33:30|15105.1|15103.1|15105.7|15103.7|15105.7|15103.7|15105.1|15103.1|34
1628498020000|2021-08-09 08:33:40|15105.8|15103.8|15104.7|15102.7|15105.8|15103.8|15104.7|15102.7|16
1628498030000|2021-08-09 08:33:50|15104.6|15102.6|15104.7|15102.7|15104.8|15102.8|15104.2|15102.2|11
1628498040000|2021-08-09 08:34:00|15104.6|15102.6|15103.7|15101.7|15104.6|15102.6|15103.7|15101.7|6
1628498050000|2021-08-09 08:34:10|15103.2|15101.2|15104.2|15102.2|15104.2|15102.2|15103.2|15101.2|8
1628498060000|2021-08-09 08:34:20|15104.3|15102.3|15103.9|15101.9|15104.3|15102.3|15103.7|15101.7|10
1628498070000|2021-08-09 08:34:30|15103.8|15101.8|15103.7|15101.7|15103.9|15101.9|15103.2|15101.2|3
1628498080000|2021-08-09 08:34:40|15103.6|15101.6|15103.9|15101.9|15104.4|15102.4|15103.6|15101.6|1
1628498090000|2021-08-09 08:34:50|15103.8|15101.8|15102.2|15100.2|15104.1|15102.1|15102.1|15100.1|38
1628498100000|2021-08-09 08:35:00|15102.3|15100.3|15103.1|15101.1|15103.2|15101.2|15102.3|15100.3|13
1628498110000|2021-08-09 08:35:10|15102.9|15100.9|15103.9|15101.9|15103.9|15101.9|15102.8|15100.8|18
1628498120000|2021-08-09 08:35:20|15103.8|15101.8|15104.8|15102.8|15104.8|15102.8|15103.8|15101.8|6
1628498130000|2021-08-09 08:35:30|15104.9|15102.9|15104.9|15102.9|15105.1|15103.1|15104.8|15102.8|1
1628498140000|2021-08-09 08:35:40|15105.2|15103.2|15105.4|15103.4|15105.4|15103.4|15104.9|15102.9|43
1628498150000|2021-08-09 08:35:50|15105.2|15103.2|15104.3|15102.3|15105.3|15103.3|15104.3|15102.3|6
1628498160000|2021-08-09 08:36:00|15104.2|15102.2|15104.4|15102.4|15105.1|15103.1|15104.2|15102.2|11
1628498170000|2021-08-09 08:36:10|15104.6|15102.6|15104.4|15102.4|15104.6|15102.6|15104.1|15102.1|6
1628498180000|2021-08-09 08:36:20|15105.1|15103.1|15105.4|15103.4|15105.8|15103.8|15105.1|15103.1|24
1628498190000|2021-08-09 08:36:30|15105.6|15103.6|15105.6|15103.6|15106.1|15104.1|15105.2|15103.2|14
1628498200000|2021-08-09 08:36:40|15105.2|15103.2|15105.4|15103.4|15105.7|15103.7|15105.1|15103.1|12
1628498210000|2021-08-09 08:36:50|15104.9|15102.9|15105.6|15103.6|15105.7|15103.7|15104.7|15102.7|12
1628498220000|2021-08-09 08:37:00|15105.7|15103.7|15108.7|15106.7|15108.7|15106.7|15105.4|15103.4|157
1628498230000|2021-08-09 08:37:10|15108.4|15106.4|15110.2|15108.2|15110.9|15108.9|15108.2|15106.2|116
1628498240000|2021-08-09 08:37:20|15109.9|15107.9|15108.2|15106.2|15109.9|15107.9|15107.9|15105.9|48
1628498250000|2021-08-09 08:37:30|15107.7|15105.7|15107.9|15105.9|15108.4|15106.4|15107.6|15105.6|32
1628498260000|2021-08-09 08:37:40|15108.2|15106.2|15108.7|15106.7|15109.4|15107.4|15108.2|15106.2|19
1628498270000|2021-08-09 08:37:50|15108.6|15106.6|15109.6|15107.6|15109.6|15107.6|15108.6|15106.6|31
1628498280000|2021-08-09 08:38:00|15109.8|15107.8|15109.4|15107.4|15110.1|15108.1|15109.1|15107.1|37
1628498290000|2021-08-09 08:38:10|15109.3|15107.3|15108.9|15106.9|15109.3|15107.3|15108.8|15106.8|11
1628498300000|2021-08-09 08:38:20|15108.6|15106.6|15108.3|15106.3|15108.6|15106.6|15106.4|15104.4|105
1628498310000|2021-08-09 08:38:30|15108.2|15106.2|15106.4|15104.4|15108.2|15106.2|15105.7|15103.7|45
1628498320000|2021-08-09 08:38:40|15106.3|15104.3|15106.9|15104.9|15107.4|15105.4|15106.1|15104.1|20
1628498330000|2021-08-09 08:38:50|15107.1|15105.1|15106.6|15104.6|15107.7|15105.7|15106.4|15104.4|21
1628498340000|2021-08-09 08:39:00|15106.4|15104.4|15106.7|15104.7|15107.8|15105.8|15106.4|15104.4|16
1628498350000|2021-08-09 08:39:10|15106.6|15104.6|15106.1|15104.1|15106.7|15104.7|15105.8|15103.8|16
1628498360000|2021-08-09 08:39:20|15105.8|15103.8|15107.1|15105.1|15107.1|15105.1|15105.6|15103.6|10
1628498370000|2021-08-09 08:39:30|15107.2|15105.2|15107.4|15105.4|15107.9|15105.9|15107.2|15105.2|11
1628498380000|2021-08-09 08:39:40|15107.3|15105.3|15108.1|15106.1|15108.2|15106.2|15107.1|15105.1|3
1628498390000|2021-08-09 08:39:50|15108.2|15106.2|15108.4|15106.4|15109.2|15107.2|15107.7|15105.7|17
1628498400000|2021-08-09 08:40:00|15107.8|15105.8|15107.2|15105.2|15108.9|15106.9|15107.2|15105.2|12
1628498410000|2021-08-09 08:40:10|15107.1|15105.1|15107.7|15105.7|15107.7|15105.7|15106.8|15104.8|11
1628498420000|2021-08-09 08:40:20|15107.6|15105.6|15107.1|15105.1|15107.6|15105.6|15106.7|15104.7|4
1628498430000|2021-08-09 08:40:30|15107.2|15105.2|15106.9|15104.9|15107.3|15105.3|15106.7|15104.7|6
1628498440000|2021-08-09 08:40:40|15106.8|15104.8|15107.1|15105.1|15107.9|15105.9|15106.8|15104.8|10
1628498450000|2021-08-09 08:40:50|15107.2|15105.2|15107.2|15105.2|15107.7|15105.7|15107.1|15105.1|5
1628498460000|2021-08-09 08:41:00|15107.3|15105.3|15108.6|15106.6|15108.7|15106.7|15107.3|15105.3|0
1628498470000|2021-08-09 08:41:10|15108.3|15106.3|15107.4|15105.4|15108.3|15106.3|15107.4|15105.4|11
1628498480000|2021-08-09 08:41:20|15107.3|15105.3|15107.6|15105.6|15107.9|15105.9|15107.1|15105.1|8
1628498490000|2021-08-09 08:41:30|15107.7|15105.7|15108.2|15106.2|15108.3|15106.3|15107.6|15105.6|3
1628498500000|2021-08-09 08:41:40|15108.3|15106.3|15108.7|15106.7|15108.7|15106.7|15107.9|15105.9|6
1628498510000|2021-08-09 08:41:50|15108.9|15106.9|15108.9|15106.9|15108.9|15106.9|15108.9|15106.9|5
1628498520000|2021-08-09 08:42:00|15108.7|15106.7|15109.4|15107.4|15109.4|15107.4|15108.7|15106.7|13
1628498530000|2021-08-09 08:42:10|15109.2|15107.2|15108.7|15106.7|15109.4|15107.4|15108.7|15106.7|15
1628498540000|2021-08-09 08:42:20|15108.8|15106.8|15109.1|15107.1|15109.1|15107.1|15108.8|15106.8|4
1628498550000|2021-08-09 08:42:30|15109.2|15107.2|15108.7|15106.7|15109.6|15107.6|15108.7|15106.7|22
1628498560000|2021-08-09 08:42:40|15108.6|15106.6|15109.6|15107.6|15109.6|15107.6|15108.6|15106.6|4
1628498570000|2021-08-09 08:42:50|15109.7|15107.7|15109.7|15107.7|15109.7|15107.7|15109.2|15107.2|14
1628498580000|2021-08-09 08:43:00|15109.8|15107.8|15110.1|15108.1|15110.1|15108.1|15109.6|15107.6|7
1628498590000|2021-08-09 08:43:10|15109.9|15107.9|15110.7|15108.7|15110.8|15108.8|15109.9|15107.9|19
1628498600000|2021-08-09 08:43:20|15110.6|15108.6|15110.7|15108.7|15110.9|15108.9|15110.1|15108.1|15
1628498610000|2021-08-09 08:43:30|15110.9|15108.9|15111.6|15109.6|15111.9|15109.9|15110.9|15108.9|29
1628498620000|2021-08-09 08:43:40|15111.7|15109.7|15111.9|15109.9|15112.3|15110.3|15111.6|15109.6|6
1628498630000|2021-08-09 08:43:50|15112.1|15110.1|15111.7|15109.7|15112.6|15110.6|15111.7|15109.7|29
1628498640000|2021-08-09 08:44:00|15111.6|15109.6|15112.2|15110.2|15112.4|15110.4|15111.4|15109.4|27
1628498650000|2021-08-09 08:44:10|15112.3|15110.3|15112.4|15110.4|15112.7|15110.7|15112.1|15110.1|16
1628498660000|2021-08-09 08:44:20|15112.6|15110.6|15112.7|15110.7|15112.9|15110.9|15112.3|15110.3|14
1628498670000|2021-08-09 08:44:30|15112.8|15110.8|15113.4|15111.4|15113.8|15111.8|15112.7|15110.7|25
1628498680000|2021-08-09 08:44:40|15113.3|15111.3|15113.4|15111.4|15113.4|15111.4|15112.6|15110.6|17
1628498690000|2021-08-09 08:44:50|15113.6|15111.6|15113.9|15111.9|15114.1|15112.1|15113.4|15111.4|34
1628498700000|2021-08-09 08:45:00|15113.8|15111.8|15112.8|15110.8|15114.2|15112.2|15112.8|15110.8|26
1628498710000|2021-08-09 08:45:10|15112.7|15110.7|15113.7|15111.7|15113.9|15111.9|15112.7|15110.7|14
1628498720000|2021-08-09 08:45:20|15113.6|15111.6|15112.4|15110.4|15113.8|15111.8|15112.3|15110.3|15
1628498730000|2021-08-09 08:45:30|15112.3|15110.3|15113.1|15111.1|15113.2|15111.2|15111.9|15109.9|13
1628498740000|2021-08-09 08:45:40|15112.9|15110.9|15113.8|15111.8|15113.9|15111.9|15112.9|15110.9|6
1628498750000|2021-08-09 08:45:50|15114.2|15112.2|15115.4|15113.4|15116.4|15114.4|15114.2|15112.2|167
1628498760000|2021-08-09 08:46:00|15115.6|15113.6|15115.7|15113.7|15115.7|15113.7|15114.4|15112.4|15
1628498770000|2021-08-09 08:46:10|15115.6|15113.6|15116.3|15114.3|15116.6|15114.6|15115.4|15113.4|20
1628498780000|2021-08-09 08:46:20|15116.2|15114.2|15114.2|15112.2|15116.6|15114.6|15114.1|15112.1|41
1628498790000|2021-08-09 08:46:30|15114.3|15112.3|15114.9|15112.9|15115.2|15113.2|15114.2|15112.2|37
1628498800000|2021-08-09 08:46:40|15114.8|15112.8|15115.4|15113.4|15115.8|15113.8|15114.4|15112.4|23
1628498810000|2021-08-09 08:46:50|15115.6|15113.6|15113.9|15111.9|15115.6|15113.6|15113.9|15111.9|5
1628498820000|2021-08-09 08:47:00|15113.8|15111.8|15113.9|15111.9|15114.7|15112.7|15113.8|15111.8|15
1628498830000|2021-08-09 08:47:10|15114.1|15112.1|15114.2|15112.2|15114.7|15112.7|15114.1|15112.1|20
1628498840000|2021-08-09 08:47:20|15114.1|15112.1|15113.9|15111.9|15114.7|15112.7|15113.8|15111.8|9
1628498850000|2021-08-09 08:47:30|15113.8|15111.8|15113.9|15111.9|15114.7|15112.7|15113.7|15111.7|17
1628498860000|2021-08-09 08:47:40|15114.1|15112.1|15113.7|15111.7|15114.2|15112.2|15113.7|15111.7|11
1628498870000|2021-08-09 08:47:50|15113.6|15111.6|15112.7|15110.7|15113.7|15111.7|15112.7|15110.7|9
1628498880000|2021-08-09 08:48:00|15112.6|15110.6|15113.9|15111.9|15114.3|15112.3|15112.6|15110.6|25
1628498890000|2021-08-09 08:48:10|15113.8|15111.8|15113.7|15111.7|15113.9|15111.9|15113.4|15111.4|13
1628498900000|2021-08-09 08:48:20|15113.6|15111.6|15112.7|15110.7|15113.6|15111.6|15112.3|15110.3|9
1628498910000|2021-08-09 08:48:30|15112.6|15110.6|15112.9|15110.9|15113.1|15111.1|15112.4|15110.4|7
1628498920000|2021-08-09 08:48:40|15112.8|15110.8|15111.6|15109.6|15112.8|15110.8|15111.2|15109.2|20
1628498930000|2021-08-09 08:48:50|15111.4|15109.4|15112.2|15110.2|15112.3|15110.3|15111.4|15109.4|29
1628498940000|2021-08-09 08:49:00|15111.7|15109.7|15112.8|15110.8|15112.9|15110.9|15111.7|15109.7|7
1628498950000|2021-08-09 08:49:10|15112.4|15110.4|15113.6|15111.6|15113.6|15111.6|15112.4|15110.4|9
1628498960000|2021-08-09 08:49:20|15113.4|15111.4|15111.9|15109.9|15113.6|15111.6|15111.8|15109.8|16
1628498970000|2021-08-09 08:49:30|15111.8|15109.8|15111.7|15109.7|15112.4|15110.4|15111.7|15109.7|9
1628498980000|2021-08-09 08:49:40|15111.8|15109.8|15112.2|15110.2|15112.2|15110.2|15111.6|15109.6|11
1628498990000|2021-08-09 08:49:50|15112.3|15110.3|15111.9|15109.9|15112.3|15110.3|15111.6|15109.6|10
1628499000000|2021-08-09 08:50:00|15112.1|15110.1|15111.7|15109.7|15112.4|15110.4|15111.4|15109.4|20
1628499010000|2021-08-09 08:50:10|15111.6|15109.6|15111.2|15109.2|15111.7|15109.7|15111.1|15109.1|7
1628499020000|2021-08-09 08:50:20|15111.1|15109.1|15111.2|15109.2|15111.2|15109.2|15110.8|15108.8|6
1628499030000|2021-08-09 08:50:30|15111.1|15109.1|15111.4|15109.4|15111.6|15109.6|15111.1|15109.1|15
1628499040000|2021-08-09 08:50:40|15111.6|15109.6|15112.8|15110.8|15112.8|15110.8|15111.3|15109.3|7
1628499050000|2021-08-09 08:50:50|15112.7|15110.7|15112.2|15110.2|15112.8|15110.8|15112.1|15110.1|7
1628499060000|2021-08-09 08:51:00|15112.3|15110.3|15113.1|15111.1|15113.2|15111.2|15112.3|15110.3|12
1628499070000|2021-08-09 08:51:10|15113.2|15111.2|15113.1|15111.1|15113.7|15111.7|15113.1|15111.1|6
1628499080000|2021-08-09 08:51:20|15113.2|15111.2|15113.2|15111.2|15113.8|15111.8|15113.1|15111.1|11
1628499090000|2021-08-09 08:51:30|15113.1|15111.1|15112.2|15110.2|15113.2|15111.2|15112.2|15110.2|6
1628499100000|2021-08-09 08:51:40|15112.3|15110.3|15112.4|15110.4|15112.9|15110.9|15111.9|15109.9|15
1628499110000|2021-08-09 08:51:50|15112.6|15110.6|15112.4|15110.4|15112.6|15110.6|15111.9|15109.9|4
1628499120000|2021-08-09 08:52:00|15112.6|15110.6|15112.4|15110.4|15113.1|15111.1|15112.3|15110.3|12
1628499130000|2021-08-09 08:52:10|15112.3|15110.3|15111.7|15109.7|15112.4|15110.4|15111.6|15109.6|25
1628499140000|2021-08-09 08:52:20|15111.8|15109.8|15111.1|15109.1|15111.8|15109.8|15111.1|15109.1|13
1628499150000|2021-08-09 08:52:30|15111.3|15109.3|15111.8|15109.8|15111.8|15109.8|15111.2|15109.2|13
1628499160000|2021-08-09 08:52:40|15111.7|15109.7|15109.1|15107.1|15111.7|15109.7|15108.8|15106.8|126
1628499170000|2021-08-09 08:52:50|15109.2|15107.2|15109.9|15107.9|15110.2|15108.2|15108.8|15106.8|24
1628499180000|2021-08-09 08:53:00|15110.1|15108.1|15110.9|15108.9|15111.3|15109.3|15109.9|15107.9|14
1628499190000|2021-08-09 08:53:10|15111.1|15109.1|15111.9|15109.9|15111.9|15109.9|15111.1|15109.1|16
1628499200000|2021-08-09 08:53:20|15111.8|15109.8|15112.2|15110.2|15112.2|15110.2|15111.7|15109.7|6
1628499210000|2021-08-09 08:53:30|15112.1|15110.1|15111.2|15109.2|15112.1|15110.1|15111.2|15109.2|5
1628499220000|2021-08-09 08:53:40|15110.9|15108.9|15111.2|15109.2|15111.2|15109.2|15110.8|15108.8|4
1628499230000|2021-08-09 08:53:50|15111.3|15109.3|15111.4|15109.4|15111.4|15109.4|15111.3|15109.3|1
1628499240000|2021-08-09 08:54:00|15111.6|15109.6|15109.1|15107.1|15111.7|15109.7|15109.1|15107.1|43
1628499250000|2021-08-09 08:54:10|15108.9|15106.9|15110.1|15108.1|15110.1|15108.1|15108.9|15106.9|44
1628499260000|2021-08-09 08:54:20|15109.9|15107.9|15110.4|15108.4|15110.9|15108.9|15109.9|15107.9|3
1628499270000|2021-08-09 08:54:30|15110.6|15108.6|15111.2|15109.2|15111.2|15109.2|15110.4|15108.4|4
1628499280000|2021-08-09 08:54:40|15111.1|15109.1|15110.2|15108.2|15111.2|15109.2|15110.2|15108.2|3
1628499290000|2021-08-09 08:54:50|15110.3|15108.3|15110.4|15108.4|15110.8|15108.8|15110.2|15108.2|5
1628499300000|2021-08-09 08:55:00|15110.3|15108.3|15110.9|15108.9|15110.9|15108.9|15110.2|15108.2|6
1628499310000|2021-08-09 08:55:10|15110.8|15108.8|15111.4|15109.4|15111.6|15109.6|15110.7|15108.7|8
1628499320000|2021-08-09 08:55:20|15111.3|15109.3|15111.7|15109.7|15111.7|15109.7|15111.2|15109.2|7
1628499330000|2021-08-09 08:55:30|15111.6|15109.6|15111.3|15109.3|15111.8|15109.8|15111.3|15109.3|1
1628499340000|2021-08-09 08:55:40|15111.4|15109.4|15111.4|15109.4|15111.7|15109.7|15111.4|15109.4|4
1628499350000|2021-08-09 08:55:50|15111.6|15109.6|15111.6|15109.6|15111.6|15109.6|15111.6|15109.6|1
1628499360000|2021-08-09 08:56:00|15111.7|15109.7|15111.8|15109.8|15112.1|15110.1|15111.6|15109.6|9
1628499370000|2021-08-09 08:56:10|15111.9|15109.9|15111.9|15109.9|15111.9|15109.9|15111.8|15109.8|0
1628499380000|2021-08-09 08:56:20|15111.8|15109.8|15111.7|15109.7|15111.9|15109.9|15111.6|15109.6|4
1628499390000|2021-08-09 08:56:30|15111.8|15109.8|15110.2|15108.2|15112.2|15110.2|15110.2|15108.2|24
1628499400000|2021-08-09 08:56:40|15110.1|15108.1|15110.1|15108.1|15110.4|15108.4|15109.8|15107.8|10
1628499410000|2021-08-09 08:56:50|15109.9|15107.9|15110.4|15108.4|15110.4|15108.4|15109.6|15107.6|4
1628499420000|2021-08-09 08:57:00|15110.6|15108.6|15111.7|15109.7|15111.8|15109.8|15110.6|15108.6|14
1628499430000|2021-08-09 08:57:10|15111.8|15109.8|15111.9|15109.9|15112.3|15110.3|15111.8|15109.8|8
1628499440000|2021-08-09 08:57:20|15111.8|15109.8|15111.8|15109.8|15111.9|15109.9|15111.2|15109.2|5
1628499450000|2021-08-09 08:57:30|15111.7|15109.7|15111.9|15109.9|15111.9|15109.9|15111.7|15109.7|1
1628499460000|2021-08-09 08:57:40|15111.8|15109.8|15111.3|15109.3|15111.8|15109.8|15111.2|15109.2|0
1628499470000|2021-08-09 08:57:50|15111.4|15109.4|15111.7|15109.7|15111.8|15109.8|15111.4|15109.4|2
1628499480000|2021-08-09 08:58:00|15111.8|15109.8|15111.8|15109.8|15112.1|15110.1|15111.7|15109.7|14
1628499490000|2021-08-09 08:58:10|15111.9|15109.9|15111.7|15109.7|15111.9|15109.9|15111.7|15109.7|1
1628499500000|2021-08-09 08:58:20|15111.6|15109.6|15111.7|15109.7|15111.7|15109.7|15111.6|15109.6|1
1628499510000|2021-08-09 08:58:30|15111.8|15109.8|15111.9|15109.9|15111.9|15109.9|15111.7|15109.7|2
1628499520000|2021-08-09 08:58:40|15111.8|15109.8|15111.9|15109.9|15112.2|15110.2|15111.7|15109.7|6
1628499530000|2021-08-09 08:58:50|15111.8|15109.8|15112.2|15110.2|15112.2|15110.2|15111.8|15109.8|4
1628499540000|2021-08-09 08:59:00|15112.3|15110.3|15112.8|15110.8|15112.8|15110.8|15112.2|15110.2|6
1628499550000|2021-08-09 08:59:10|15113.3|15111.3|15112.9|15110.9|15113.6|15111.6|15112.9|15110.9|19
1628499560000|2021-08-09 08:59:20|15113.1|15111.1|15112.9|15110.9|15113.2|15111.2|15112.7|15110.7|4
1628499570000|2021-08-09 08:59:30|15113.2|15111.2|15112.8|15110.8|15113.3|15111.3|15112.8|15110.8|3
1628499580000|2021-08-09 08:59:40|15112.9|15110.9|15112.7|15110.7|15113.2|15111.2|15112.4|15110.4|3
1628499590000|2021-08-09 08:59:50|15112.6|15110.6|15112.6|15110.6|15112.7|15110.7|15112.3|15110.3|6
1628499600000|2021-08-09 09:00:00|15112.4|15110.4|15111.9|15109.9|15113.6|15111.6|15111.9|15109.9|30
1628499610000|2021-08-09 09:00:10|15111.8|15109.8|15112.4|15110.4|15112.6|15110.6|15111.8|15109.8|9
1628499620000|2021-08-09 09:00:20|15112.3|15110.3|15112.4|15110.4|15112.4|15110.4|15112.2|15110.2|4
1628499630000|2021-08-09 09:00:30|15112.3|15110.3|15110.3|15108.3|15112.7|15110.7|15110.1|15108.1|38
1628499640000|2021-08-09 09:00:40|15110.4|15108.4|15110.7|15108.7|15111.6|15109.6|15110.4|15108.4|62
1628499650000|2021-08-09 09:00:50|15110.4|15108.4|15110.6|15108.6|15110.9|15108.9|15110.4|15108.4|5
1628499660000|2021-08-09 09:01:00|15110.7|15108.7|15110.7|15108.7|15111.2|15109.2|15110.4|15108.4|9
1628499670000|2021-08-09 09:01:10|15110.8|15108.8|15111.2|15109.2|15111.4|15109.4|15110.8|15108.8|11
1628499680000|2021-08-09 09:01:20|15111.1|15109.1|15111.7|15109.7|15111.7|15109.7|15110.9|15108.9|15
1628499690000|2021-08-09 09:01:30|15111.6|15109.6|15110.3|15108.3|15111.6|15109.6|15110.2|15108.2|14
1628499700000|2021-08-09 09:01:40|15110.2|15108.2|15110.4|15108.4|15110.8|15108.8|15110.2|15108.2|28
1628499710000|2021-08-09 09:01:50|15110.3|15108.3|15109.8|15107.8|15110.4|15108.4|15109.4|15107.4|20
1628499720000|2021-08-09 09:02:00|15109.9|15107.9|15108.4|15106.4|15109.9|15107.9|15108.4|15106.4|34
1628499730000|2021-08-09 09:02:10|15108.6|15106.6|15107.2|15105.2|15108.7|15106.7|15107.1|15105.1|43
1628499740000|2021-08-09 09:02:20|15107.1|15105.1|15108.2|15106.2|15108.2|15106.2|15106.9|15104.9|14
1628499750000|2021-08-09 09:02:30|15108.3|15106.3|15108.1|15106.1|15108.4|15106.4|15107.8|15105.8|10
1628499760000|2021-08-09 09:02:40|15108.4|15106.4|15107.9|15105.9|15108.7|15106.7|15106.9|15104.9|63
1628499770000|2021-08-09 09:02:50|15108.1|15106.1|15107.9|15105.9|15108.7|15106.7|15107.4|15105.4|22
1628499780000|2021-08-09 09:03:00|15107.7|15105.7|15108.7|15106.7|15108.7|15106.7|15107.4|15105.4|20
1628499790000|2021-08-09 09:03:10|15108.6|15106.6|15109.9|15107.9|15110.1|15108.1|15108.6|15106.6|18
1628499800000|2021-08-09 09:03:20|15109.8|15107.8|15109.4|15107.4|15109.8|15107.8|15108.9|15106.9|39
1628499810000|2021-08-09 09:03:30|15109.3|15107.3|15109.2|15107.2|15109.6|15107.6|15108.6|15106.6|55
1628499820000|2021-08-09 09:03:40|15109.1|15107.1|15109.3|15107.3|15109.4|15107.4|15108.9|15106.9|1
1628499830000|2021-08-09 09:03:50|15109.1|15107.1|15108.2|15106.2|15109.2|15107.2|15108.2|15106.2|8
1628499840000|2021-08-09 09:04:00|15108.1|15106.1|15109.3|15107.3|15109.4|15107.4|15108.1|15106.1|3
1628499850000|2021-08-09 09:04:10|15109.4|15107.4|15107.7|15105.7|15109.4|15107.4|15107.3|15105.3|34
1628499860000|2021-08-09 09:04:20|15107.6|15105.6|15107.4|15105.4|15107.9|15105.9|15107.3|15105.3|10
1628499870000|2021-08-09 09:04:30|15107.3|15105.3|15107.2|15105.2|15107.4|15105.4|15107.2|15105.2|8
1628499880000|2021-08-09 09:04:40|15107.3|15105.3|15107.3|15105.3|15107.3|15105.3|15107.1|15105.1|5
1628499890000|2021-08-09 09:04:50|15107.2|15105.2|15108.4|15106.4|15108.7|15106.7|15107.2|15105.2|10
1628499900000|2021-08-09 09:05:00|15108.6|15106.6|15108.7|15106.7|15109.1|15107.1|15108.6|15106.6|6
1628499910000|2021-08-09 09:05:10|15108.8|15106.8|15108.9|15106.9|15108.9|15106.9|15108.8|15106.8|1
1628499920000|2021-08-09 09:05:20|15108.8|15106.8|15108.9|15106.9|15108.9|15106.9|15108.8|15106.8|3
1628499930000|2021-08-09 09:05:30|15109.2|15107.2|15109.7|15107.7|15109.9|15107.9|15109.2|15107.2|21
1628499940000|2021-08-09 09:05:40|15109.6|15107.6|15109.7|15107.7|15109.7|15107.7|15109.6|15107.6|4
1628499950000|2021-08-09 09:05:50|15109.6|15107.6|15110.7|15108.7|15110.7|15108.7|15109.6|15107.6|20
1628499960000|2021-08-09 09:06:00|15110.6|15108.6|15109.8|15107.8|15111.2|15109.2|15109.6|15107.6|24
1628499970000|2021-08-09 09:06:10|15109.9|15107.9|15109.3|15107.3|15110.4|15108.4|15109.2|15107.2|14
1628499980000|2021-08-09 09:06:20|15109.4|15107.4|15108.3|15106.3|15109.6|15107.6|15107.3|15105.3|73
1628499990000|2021-08-09 09:06:30|15108.4|15106.4|15106.6|15104.6|15108.6|15106.6|15106.6|15104.6|27
1628500000000|2021-08-09 09:06:40|15106.7|15104.7|15106.8|15104.8|15106.9|15104.9|15106.1|15104.1|25
1628500010000|2021-08-09 09:06:50|15106.9|15104.9|15107.7|15105.7|15107.7|15105.7|15106.9|15104.9|8
1628500020000|2021-08-09 09:07:00|15107.8|15105.8|15108.9|15106.9|15108.9|15106.9|15107.8|15105.8|21
1628500030000|2021-08-09 09:07:10|15109.1|15107.1|15109.4|15107.4|15109.6|15107.6|15109.1|15107.1|15
1628500040000|2021-08-09 09:07:20|15109.3|15107.3|15109.4|15107.4|15109.6|15107.6|15109.2|15107.2|18
1628500050000|2021-08-09 09:07:30|15109.3|15107.3|15108.9|15106.9|15109.4|15107.4|15108.2|15106.2|12
1628500060000|2021-08-09 09:07:40|15109.2|15107.2|15110.2|15108.2|15110.2|15108.2|15108.7|15106.7|121
1628500070000|2021-08-09 09:07:50|15110.1|15108.1|15109.7|15107.7|15110.2|15108.2|15109.4|15107.4|15
1628500080000|2021-08-09 09:08:00|15109.8|15107.8|15109.2|15107.2|15110.2|15108.2|15108.7|15106.7|32
1628500090000|2021-08-09 09:08:10|15109.3|15107.3|15108.7|15106.7|15109.3|15107.3|15108.3|15106.3|9
1628500100000|2021-08-09 09:08:20|15108.6|15106.6|15109.1|15107.1|15109.3|15107.3|15108.4|15106.4|12
1628500110000|2021-08-09 09:08:30|15109.2|15107.2|15109.6|15107.6|15109.7|15107.7|15109.1|15107.1|4
1628500120000|2021-08-09 09:08:40|15109.7|15107.7|15108.9|15106.9|15109.7|15107.7|15108.7|15106.7|4
1628500130000|2021-08-09 09:08:50|15109.1|15107.1|15109.4|15107.4|15109.7|15107.7|15109.1|15107.1|2
1628500140000|2021-08-09 09:09:00|15109.6|15107.6|15109.2|15107.2|15110.3|15108.3|15109.2|15107.2|11
1628500150000|2021-08-09 09:09:10|15109.3|15107.3|15109.4|15107.4|15109.7|15107.7|15109.1|15107.1|7
1628500160000|2021-08-09 09:09:20|15109.6|15107.6|15109.2|15107.2|15109.9|15107.9|15109.2|15107.2|8
1628500170000|2021-08-09 09:09:30|15109.1|15107.1|15109.4|15107.4|15109.4|15107.4|15108.7|15106.7|4
1628500180000|2021-08-09 09:09:40|15109.6|15107.6|15108.7|15106.7|15109.7|15107.7|15108.7|15106.7|9
1628500190000|2021-08-09 09:09:50|15108.9|15106.9|15109.4|15107.4|15109.4|15107.4|15108.7|15106.7|2
1628500200000|2021-08-09 09:10:00|15109.7|15107.7|15109.9|15107.9|15110.4|15108.4|15109.6|15107.6|10
1628500210000|2021-08-09 09:10:10|15110.1|15108.1|15109.4|15107.4|15110.2|15108.2|15109.4|15107.4|3
1628500220000|2021-08-09 09:10:20|15109.6|15107.6|15108.9|15106.9|15109.6|15107.6|15108.8|15106.8|7
1628500230000|2021-08-09 09:10:30|15109.1|15107.1|15109.7|15107.7|15109.7|15107.7|15108.8|15106.8|4
1628500240000|2021-08-09 09:10:40|15109.6|15107.6|15109.7|15107.7|15109.7|15107.7|15109.3|15107.3|6
1628500250000|2021-08-09 09:10:50|15109.8|15107.8|15109.3|15107.3|15109.8|15107.8|15109.3|15107.3|3
1628500260000|2021-08-09 09:11:00|15109.4|15107.4|15109.7|15107.7|15109.8|15107.8|15109.4|15107.4|4
1628500270000|2021-08-09 09:11:10|15109.8|15107.8|15110.2|15108.2|15110.2|15108.2|15109.8|15107.8|2
1628500280000|2021-08-09 09:11:20|15110.1|15108.1|15110.2|15108.2|15110.6|15108.6|15109.9|15107.9|9
1628500290000|2021-08-09 09:11:30|15110.3|15108.3|15110.2|15108.2|15110.6|15108.6|15110.2|15108.2|6
1628500300000|2021-08-09 09:11:40|15110.3|15108.3|15110.9|15108.9|15110.9|15108.9|15110.3|15108.3|16
1628500310000|2021-08-09 09:11:50|15111.1|15109.1|15110.2|15108.2|15111.2|15109.2|15110.2|15108.2|7
1628500320000|2021-08-09 09:12:00|15110.3|15108.3|15110.4|15108.4|15111.3|15109.3|15110.3|15108.3|27
1628500330000|2021-08-09 09:12:10|15110.3|15108.3|15111.1|15109.1|15111.1|15109.1|15110.3|15108.3|2
1628500340000|2021-08-09 09:12:20|15110.9|15108.9|15111.1|15109.1|15111.1|15109.1|15110.8|15108.8|3
1628500350000|2021-08-09 09:12:30|15111.3|15109.3|15111.7|15109.7|15112.1|15110.1|15111.3|15109.3|20
1628500360000|2021-08-09 09:12:40|15111.6|15109.6|15111.9|15109.9|15111.9|15109.9|15111.2|15109.2|2
1628500370000|2021-08-09 09:12:50|15112.1|15110.1|15113.3|15111.3|15113.4|15111.4|15112.1|15110.1|31
1628500380000|2021-08-09 09:13:00|15113.2|15111.2|15112.8|15110.8|15113.6|15111.6|15112.8|15110.8|26
1628500390000|2021-08-09 09:13:10|15112.7|15110.7|15111.7|15109.7|15112.9|15110.9|15110.8|15108.8|30
1628500400000|2021-08-09 09:13:20|15111.6|15109.6|15111.7|15109.7|15111.9|15109.9|15111.1|15109.1|8
1628500410000|2021-08-09 09:13:30|15111.8|15109.8|15112.4|15110.4|15112.4|15110.4|15111.7|15109.7|2
1628500420000|2021-08-09 09:13:40|15112.2|15110.2|15112.2|15110.2|15112.4|15110.4|15112.1|15110.1|6
1628500430000|2021-08-09 09:13:50|15112.1|15110.1|15112.8|15110.8|15112.8|15110.8|15112.1|15110.1|5
1628500440000|2021-08-09 09:14:00|15112.7|15110.7|15111.9|15109.9|15112.8|15110.8|15111.7|15109.7|13
1628500450000|2021-08-09 09:14:10|15112.1|15110.1|15111.2|15109.2|15112.3|15110.3|15111.1|15109.1|8
1628500460000|2021-08-09 09:14:20|15110.7|15108.7|15110.9|15108.9|15110.9|15108.9|15110.6|15108.6|15
1628500470000|2021-08-09 09:14:30|15110.8|15108.8|15111.4|15109.4|15111.8|15109.8|15110.7|15108.7|15
1628500480000|2021-08-09 09:14:40|15111.6|15109.6|15112.9|15110.9|15112.9|15110.9|15111.4|15109.4|14
1628500490000|2021-08-09 09:14:50|15112.8|15110.8|15112.2|15110.2|15112.9|15110.9|15112.1|15110.1|3
1628500500000|2021-08-09 09:15:00|15112.4|15110.4|15112.6|15110.6|15112.6|15110.6|15111.7|15109.7|19
1628500510000|2021-08-09 09:15:10|15112.4|15110.4|15112.8|15110.8|15112.8|15110.8|15111.7|15109.7|13
1628500520000|2021-08-09 09:15:20|15112.9|15110.9|15111.8|15109.8|15113.1|15111.1|15111.7|15109.7|16
1628500530000|2021-08-09 09:15:30|15111.7|15109.7|15111.8|15109.8|15112.3|15110.3|15111.7|15109.7|2
1628500540000|2021-08-09 09:15:40|15111.7|15109.7|15111.8|15109.8|15111.8|15109.8|15111.7|15109.7|3
1628500550000|2021-08-09 09:15:50|15111.9|15109.9|15112.2|15110.2|15112.3|15110.3|15110.9|15108.9|14
1628500560000|2021-08-09 09:16:00|15112.3|15110.3|15113.2|15111.2|15113.2|15111.2|15112.1|15110.1|37
1628500570000|2021-08-09 09:16:10|15113.1|15111.1|15113.2|15111.2|15113.3|15111.3|15112.9|15110.9|9
1628500580000|2021-08-09 09:16:20|15113.1|15111.1|15114.8|15112.8|15114.9|15112.9|15113.1|15111.1|57
1628500590000|2021-08-09 09:16:30|15114.7|15112.7|15114.9|15112.9|15114.9|15112.9|15114.6|15112.6|11
1628500600000|2021-08-09 09:16:40|15115.1|15113.1|15113.9|15111.9|15115.1|15113.1|15113.7|15111.7|28
1628500610000|2021-08-09 09:16:50|15113.8|15111.8|15113.2|15111.2|15113.9|15111.9|15113.1|15111.1|4
1628500620000|2021-08-09 09:17:00|15113.3|15111.3|15114.4|15112.4|15114.6|15112.6|15113.3|15111.3|10
1628500630000|2021-08-09 09:17:10|15114.3|15112.3|15114.1|15112.1|15114.3|15112.3|15114.1|15112.1|3
1628500640000|2021-08-09 09:17:20|15113.9|15111.9|15113.4|15111.4|15114.2|15112.2|15113.4|15111.4|15
1628500650000|2021-08-09 09:17:30|15113.6|15111.6|15113.7|15111.7|15113.9|15111.9|15113.6|15111.6|2
1628500660000|2021-08-09 09:17:40|15113.8|15111.8|15114.9|15112.9|15115.1|15113.1|15113.8|15111.8|10
1628500670000|2021-08-09 09:17:50|15115.1|15113.1|15114.7|15112.7|15115.2|15113.2|15114.7|15112.7|18
1628500680000|2021-08-09 09:18:00|15114.8|15112.8|15112.6|15110.6|15115.2|15113.2|15112.1|15110.1|47
1628500690000|2021-08-09 09:18:10|15112.4|15110.4|15112.2|15110.2|15113.2|15111.2|15112.1|15110.1|22
1628500700000|2021-08-09 09:18:20|15112.1|15110.1|15112.4|15110.4|15112.6|15110.6|15111.9|15109.9|121
1628500710000|2021-08-09 09:18:30|15112.3|15110.3|15111.7|15109.7|15112.3|15110.3|15111.4|15109.4|36
1628500720000|2021-08-09 09:18:40|15111.6|15109.6|15111.7|15109.7|15111.9|15109.9|15111.2|15109.2|22
1628500730000|2021-08-09 09:18:50|15111.6|15109.6|15111.7|15109.7|15111.8|15109.8|15111.4|15109.4|11
1628500740000|2021-08-09 09:19:00|15111.6|15109.6|15113.1|15111.1|15113.6|15111.6|15111.6|15109.6|18
1628500750000|2021-08-09 09:19:10|15112.9|15110.9|15113.7|15111.7|15114.2|15112.2|15112.9|15110.9|16
1628500760000|2021-08-09 09:19:20|15113.6|15111.6|15114.4|15112.4|15114.4|15112.4|15113.6|15111.6|4
1628500770000|2021-08-09 09:19:30|15114.3|15112.3|15114.2|15112.2|15114.6|15112.6|15113.4|15111.4|23
1628500780000|2021-08-09 09:19:40|15113.9|15111.9|15113.9|15111.9|15114.2|15112.2|15113.9|15111.9|2
1628500790000|2021-08-09 09:19:50|15114.1|15112.1|15113.4|15111.4|15114.3|15112.3|15112.7|15110.7|6
1628500800000|2021-08-09 09:20:00|15113.1|15111.1|15113.4|15111.4|15113.6|15111.6|15112.6|15110.6|17
1628500810000|2021-08-09 09:20:10|15113.3|15111.3|15113.1|15111.1|15113.4|15111.4|15112.9|15110.9|9
1628500820000|2021-08-09 09:20:20|15113.2|15111.2|15113.2|15111.2|15113.3|15111.3|15113.1|15111.1|1
1628500830000|2021-08-09 09:20:30|15113.3|15111.3|15113.4|15111.4|15113.6|15111.6|15113.1|15111.1|14
1628500840000|2021-08-09 09:20:40|15113.6|15111.6|15113.6|15111.6|15113.6|15111.6|15113.4|15111.4|1
1628500850000|2021-08-09 09:20:50|15113.8|15111.8|15114.3|15112.3|15114.4|15112.4|15113.8|15111.8|3
1628500860000|2021-08-09 09:21:00|15114.4|15112.4|15114.9|15112.9|15115.4|15113.4|15114.3|15112.3|12
1628500870000|2021-08-09 09:21:10|15115.1|15113.1|15114.4|15112.4|15115.3|15113.3|15114.4|15112.4|8
1628500880000|2021-08-09 09:21:20|15114.6|15112.6|15113.4|15111.4|15114.6|15112.6|15113.4|15111.4|10
1628500890000|2021-08-09 09:21:30|15113.6|15111.6|15113.7|15111.7|15114.1|15112.1|15113.4|15111.4|9
1628500900000|2021-08-09 09:21:40|15113.6|15111.6|15112.9|15110.9|15113.6|15111.6|15112.4|15110.4|8
1628500910000|2021-08-09 09:21:50|15113.1|15111.1|15112.7|15110.7|15113.3|15111.3|15112.7|15110.7|1
1628500920000|2021-08-09 09:22:00|15112.6|15110.6|15111.7|15109.7|15112.6|15110.6|15111.7|15109.7|10
1628500930000|2021-08-09 09:22:10|15111.8|15109.8|15111.9|15109.9|15112.3|15110.3|15111.8|15109.8|3
1628500940000|2021-08-09 09:22:20|15112.1|15110.1|15112.2|15110.2|15112.4|15110.4|15111.7|15109.7|13
1628500950000|2021-08-09 09:22:30|15112.3|15110.3|15112.3|15110.3|15112.4|15110.4|15111.8|15109.8|9
1628500960000|2021-08-09 09:22:40|15112.4|15110.4|15111.9|15109.9|15112.4|15110.4|15111.6|15109.6|6
1628500970000|2021-08-09 09:22:50|15112.1|15110.1|15111.9|15109.9|15112.4|15110.4|15111.8|15109.8|3
1628500980000|2021-08-09 09:23:00|15111.8|15109.8|15112.6|15110.6|15112.6|15110.6|15111.8|15109.8|23
1628500990000|2021-08-09 09:23:10|15112.4|15110.4|15111.9|15109.9|15112.6|15110.6|15111.7|15109.7|5
1628501000000|2021-08-09 09:23:20|15111.8|15109.8|15112.4|15110.4|15112.4|15110.4|15111.7|15109.7|7
1628501010000|2021-08-09 09:23:30|15112.9|15110.9|15111.9|15109.9|15113.2|15111.2|15111.9|15109.9|10
1628501020000|2021-08-09 09:23:40|15112.1|15110.1|15111.9|15109.9|15112.4|15110.4|15111.7|15109.7|4
1628501030000|2021-08-09 09:23:50|15112.1|15110.1|15111.9|15109.9|15112.2|15110.2|15111.7|15109.7|2
1628501040000|2021-08-09 09:24:00|15111.8|15109.8|15111.7|15109.7|15111.9|15109.9|15111.4|15109.4|15
1628501050000|2021-08-09 09:24:10|15111.8|15109.8|15112.4|15110.4|15112.6|15110.6|15111.8|15109.8|12
1628501060000|2021-08-09 09:24:20|15112.3|15110.3|15112.6|15110.6|15112.6|15110.6|15112.1|15110.1|3
1628501070000|2021-08-09 09:24:30|15112.4|15110.4|15112.4|15110.4|15112.4|15110.4|15111.9|15109.9|8
1628501080000|2021-08-09 09:24:40|15112.7|15110.7|15112.2|15110.2|15112.7|15110.7|15112.2|15110.2|6
1628501090000|2021-08-09 09:24:50|15112.3|15110.3|15112.4|15110.4|15112.6|15110.6|15112.2|15110.2|14
1628501100000|2021-08-09 09:25:00|15112.3|15110.3|15111.9|15109.9|15112.8|15110.8|15111.6|15109.6|18
1628501110000|2021-08-09 09:25:10|15111.8|15109.8|15111.9|15109.9|15112.1|15110.1|15111.6|15109.6|8
1628501120000|2021-08-09 09:25:20|15112.1|15110.1|15112.7|15110.7|15113.2|15111.2|15112.1|15110.1|6
1628501130000|2021-08-09 09:25:30|15112.8|15110.8|15113.6|15111.6|15113.6|15111.6|15112.6|15110.6|2
1628501140000|2021-08-09 09:25:40|15113.7|15111.7|15115.2|15113.2|15115.2|15113.2|15113.6|15111.6|20
1628501150000|2021-08-09 09:25:50|15115.3|15113.3|15115.1|15113.1|15115.6|15113.6|15114.7|15112.7|5
1628501160000|2021-08-09 09:26:00|15114.9|15112.9|15115.2|15113.2|15115.3|15113.3|15114.7|15112.7|7
1628501170000|2021-08-09 09:26:10|15115.3|15113.3|15114.6|15112.6|15115.6|15113.6|15114.6|15112.6|6
1628501180000|2021-08-09 09:26:20|15114.4|15112.4|15113.7|15111.7|15114.4|15112.4|15113.3|15111.3|5
1628501190000|2021-08-09 09:26:30|15113.6|15111.6|15113.9|15111.9|15113.9|15111.9|15113.6|15111.6|0
1628501200000|2021-08-09 09:26:40|15113.8|15111.8|15113.4|15111.4|15113.9|15111.9|15113.1|15111.1|8
1628501210000|2021-08-09 09:26:50|15113.2|15111.2|15113.2|15111.2|15113.2|15111.2|15112.8|15110.8|0
1628501220000|2021-08-09 09:27:00|15113.1|15111.1|15112.9|15110.9|15113.1|15111.1|15112.6|15110.6|4
1628501230000|2021-08-09 09:27:10|15112.8|15110.8|15112.8|15110.8|15113.2|15111.2|15112.6|15110.6|4
1628501240000|2021-08-09 09:27:20|15113.2|15111.2|15113.3|15111.3|15113.3|15111.3|15112.9|15110.9|1
1628501250000|2021-08-09 09:27:30|15113.2|15111.2|15112.4|15110.4|15113.6|15111.6|15112.4|15110.4|6
1628501260000|2021-08-09 09:27:40|15112.3|15110.3|15111.7|15109.7|15112.4|15110.4|15111.7|15109.7|2
1628501270000|2021-08-09 09:27:50|15111.6|15109.6|15111.9|15109.9|15111.9|15109.9|15111.1|15109.1|11
1628501280000|2021-08-09 09:28:00|15111.7|15109.7|15112.2|15110.2|15112.2|15110.2|15111.6|15109.6|8
1628501290000|2021-08-09 09:28:10|15111.7|15109.7|15112.9|15110.9|15113.1|15111.1|15111.4|15109.4|4
1628501300000|2021-08-09 09:28:20|15113.1|15111.1|15113.9|15111.9|15113.9|15111.9|15112.9|15110.9|3
1628501310000|2021-08-09 09:28:30|15113.8|15111.8|15113.8|15111.8|15113.9|15111.9|15113.6|15111.6|1
1628501320000|2021-08-09 09:28:40|15114.1|15112.1|15113.9|15111.9|15114.4|15112.4|15113.9|15111.9|3
1628501330000|2021-08-09 09:28:50|15112.6|15110.6|15112.1|15110.1|15112.7|15110.7|15112.1|15110.1|53
1628501340000|2021-08-09 09:29:00|15111.9|15109.9|15110.4|15108.4|15111.9|15109.9|15110.4|15108.4|21
1628501350000|2021-08-09 09:29:10|15110.6|15108.6|15109.2|15107.2|15110.7|15108.7|15109.2|15107.2|18
1628501360000|2021-08-09 09:29:20|15109.1|15107.1|15108.6|15106.6|15109.6|15107.6|15108.1|15106.1|34
1628501370000|2021-08-09 09:29:30|15108.7|15106.7|15108.4|15106.4|15108.8|15106.8|15108.2|15106.2|10
1628501380000|2021-08-09 09:29:40|15108.3|15106.3|15107.9|15105.9|15108.4|15106.4|15107.8|15105.8|19
1628501390000|2021-08-09 09:29:50|15107.8|15105.8|15107.7|15105.7|15107.9|15105.9|15106.8|15104.8|24
1628501400000|2021-08-09 09:30:00|15107.8|15105.8|15110.4|15108.4|15110.8|15108.8|15107.8|15105.8|50
1628501410000|2021-08-09 09:30:10|15110.6|15108.6|15110.3|15108.3|15110.8|15108.8|15110.1|15108.1|9
1628501420000|2021-08-09 09:30:20|15110.4|15108.4|15111.7|15109.7|15111.8|15109.8|15110.3|15108.3|7
1628501430000|2021-08-09 09:30:30|15111.6|15109.6|15110.2|15108.2|15111.6|15109.6|15110.2|15108.2|9
1628501440000|2021-08-09 09:30:40|15109.9|15107.9|15110.1|15108.1|15110.2|15108.2|15109.6|15107.6|11
1628501450000|2021-08-09 09:30:50|15110.2|15108.2|15109.7|15107.7|15110.2|15108.2|15109.2|15107.2|10
1628501460000|2021-08-09 09:31:00|15109.9|15107.9|15110.9|15108.9|15110.9|15108.9|15109.8|15107.8|4
1628501470000|2021-08-09 09:31:10|15110.8|15108.8|15110.6|15108.6|15110.8|15108.8|15110.4|15108.4|3
1628501480000|2021-08-09 09:31:20|15110.4|15108.4|15110.3|15108.3|15110.7|15108.7|15110.2|15108.2|2
1628501490000|2021-08-09 09:31:30|15110.4|15108.4|15109.9|15107.9|15110.4|15108.4|15109.9|15107.9|0
1628501500000|2021-08-09 09:31:40|15109.8|15107.8|15109.6|15107.6|15109.9|15107.9|15109.2|15107.2|10
1628501510000|2021-08-09 09:31:50|15109.4|15107.4|15109.4|15107.4|15109.4|15107.4|15108.9|15106.9|1
1628501520000|2021-08-09 09:32:00|15109.3|15107.3|15109.3|15107.3|15109.6|15107.6|15108.8|15106.8|9
1628501530000|2021-08-09 09:32:10|15109.2|15107.2|15109.2|15107.2|15109.4|15107.4|15109.1|15107.1|1
1628501540000|2021-08-09 09:32:20|15109.1|15107.1|15109.2|15107.2|15109.3|15107.3|15108.7|15106.7|1
1628501550000|2021-08-09 09:32:30|15109.3|15107.3|15108.7|15106.7|15109.4|15107.4|15108.3|15106.3|5
1628501560000|2021-08-09 09:32:40|15108.8|15106.8|15107.9|15105.9|15108.8|15106.8|15107.8|15105.8|5
1628501570000|2021-08-09 09:32:50|15107.8|15105.8|15106.6|15104.6|15107.9|15105.9|15106.6|15104.6|13
1628501580000|2021-08-09 09:33:00|15106.4|15104.4|15108.4|15106.4|15109.4|15107.4|15106.4|15104.4|24
1628501590000|2021-08-09 09:33:10|15108.1|15106.1|15107.9|15105.9|15108.1|15106.1|15107.3|15105.3|4
1628501600000|2021-08-09 09:33:20|15108.2|15106.2|15107.1|15105.1|15108.2|15106.2|15107.1|15105.1|3
1628501610000|2021-08-09 09:33:30|15107.2|15105.2|15107.2|15105.2|15107.3|15105.3|15107.1|15105.1|0
1628501620000|2021-08-09 09:33:40|15107.3|15105.3|15106.9|15104.9|15107.7|15105.7|15106.9|15104.9|15
1628501630000|2021-08-09 09:33:50|15107.1|15105.1|15108.1|15106.1|15108.1|15106.1|15106.9|15104.9|5
1628501640000|2021-08-09 09:34:00|15107.9|15105.9|15107.4|15105.4|15108.2|15106.2|15107.3|15105.3|8
1628501650000|2021-08-09 09:34:10|15107.6|15105.6|15108.1|15106.1|15108.1|15106.1|15107.6|15105.6|1
1628501660000|2021-08-09 09:34:20|15107.2|15105.2|15105.7|15103.7|15107.2|15105.2|15105.7|15103.7|33
1628501670000|2021-08-09 09:34:30|15105.8|15103.8|15106.6|15104.6|15106.7|15104.7|15105.7|15103.7|6
1628501680000|2021-08-09 09:34:40|15106.4|15104.4|15106.1|15104.1|15106.7|15104.7|15105.9|15103.9|2
1628501690000|2021-08-09 09:34:50|15106.2|15104.2|15105.4|15103.4|15106.4|15104.4|15104.9|15102.9|30
1628501700000|2021-08-09 09:35:00|15105.6|15103.6|15106.3|15104.3|15106.3|15104.3|15105.4|15103.4|13
1628501710000|2021-08-09 09:35:10|15106.2|15104.2|15107.2|15105.2|15107.2|15105.2|15106.2|15104.2|7
1628501720000|2021-08-09 09:35:20|15107.1|15105.1|15106.2|15104.2|15108.2|15106.2|15105.8|15103.8|24
1628501730000|2021-08-09 09:35:30|15106.1|15104.1|15105.7|15103.7|15106.1|15104.1|15105.4|15103.4|3
1628501740000|2021-08-09 09:35:40|15105.6|15103.6|15105.7|15103.7|15105.8|15103.8|15105.4|15103.4|11
1628501750000|2021-08-09 09:35:50|15105.6|15103.6|15105.2|15103.2|15105.7|15103.7|15105.1|15103.1|7
1628501760000|2021-08-09 09:36:00|15105.1|15103.1|15105.2|15103.2|15105.2|15103.2|15104.2|15102.2|29
1628501770000|2021-08-09 09:36:10|15105.1|15103.1|15104.9|15102.9|15105.1|15103.1|15104.3|15102.3|6
1628501780000|2021-08-09 09:36:20|15104.8|15102.8|15105.2|15103.2|15105.3|15103.3|15104.8|15102.8|3
1628501790000|2021-08-09 09:36:30|15105.3|15103.3|15105.4|15103.4|15105.4|15103.4|15105.1|15103.1|6
1628501800000|2021-08-09 09:36:40|15105.6|15103.6|15105.8|15103.8|15105.8|15103.8|15105.4|15103.4|4
1628501810000|2021-08-09 09:36:50|15105.9|15103.9|15105.7|15103.7|15105.9|15103.9|15105.2|15103.2|4
1628501820000|2021-08-09 09:37:00|15105.8|15103.8|15106.2|15104.2|15106.6|15104.6|15105.8|15103.8|7
1628501830000|2021-08-09 09:37:10|15106.3|15104.3|15107.6|15105.6|15108.1|15106.1|15106.3|15104.3|72
1628501840000|2021-08-09 09:37:20|15107.7|15105.7|15108.4|15106.4|15108.4|15106.4|15107.4|15105.4|12
1628501850000|2021-08-09 09:37:30|15108.6|15106.6|15108.3|15106.3|15108.9|15106.9|15108.2|15106.2|5
1628501860000|2021-08-09 09:37:40|15108.4|15106.4|15108.4|15106.4|15109.2|15107.2|15108.4|15106.4|10
1628501870000|2021-08-09 09:37:50|15108.6|15106.6|15109.7|15107.7|15109.7|15107.7|15108.3|15106.3|5
1628501880000|2021-08-09 09:38:00|15109.8|15107.8|15108.3|15106.3|15109.8|15107.8|15108.3|15106.3|7
1628501890000|2021-08-09 09:38:10|15108.2|15106.2|15109.2|15107.2|15109.2|15107.2|15108.2|15106.2|6
1628501900000|2021-08-09 09:38:20|15108.9|15106.9|15108.7|15106.7|15108.9|15106.9|15108.4|15106.4|7
1628501910000|2021-08-09 09:38:30|15108.6|15106.6|15109.7|15107.7|15109.7|15107.7|15108.4|15106.4|7
1628501920000|2021-08-09 09:38:40|15109.6|15107.6|15109.1|15107.1|15109.6|15107.6|15108.9|15106.9|0
1628501930000|2021-08-09 09:38:50|15109.2|15107.2|15109.1|15107.1|15109.2|15107.2|15109.1|15107.1|3
1628501940000|2021-08-09 09:39:00|15109.2|15107.2|15108.9|15106.9|15109.4|15107.4|15108.7|15106.7|18
1628501950000|2021-08-09 09:39:10|15108.8|15106.8|15109.3|15107.3|15109.3|15107.3|15108.3|15106.3|9
1628501960000|2021-08-09 09:39:20|15109.4|15107.4|15108.7|15106.7|15109.4|15107.4|15108.6|15106.6|10
1628501970000|2021-08-09 09:39:30|15108.8|15106.8|15109.4|15107.4|15109.4|15107.4|15108.3|15106.3|6
1628501980000|2021-08-09 09:39:40|15109.3|15107.3|15109.4|15107.4|15109.4|15107.4|15109.2|15107.2|1
1628501990000|2021-08-09 09:39:50|15109.3|15107.3|15109.6|15107.6|15109.7|15107.7|15109.2|15107.2|1
1628502000000|2021-08-09 09:40:00|15108.4|15106.4|15109.2|15107.2|15109.2|15107.2|15108.3|15106.3|31
1628502010000|2021-08-09 09:40:10|15109.1|15107.1|15108.9|15106.9|15109.4|15107.4|15108.8|15106.8|9
1628502020000|2021-08-09 09:40:20|15109.1|15107.1|15108.7|15106.7|15109.2|15107.2|15108.7|15106.7|4
1628502030000|2021-08-09 09:40:30|15108.8|15106.8|15108.4|15106.4|15108.8|15106.8|15108.3|15106.3|6
1628502040000|2021-08-09 09:40:40|15108.6|15106.6|15108.4|15106.4|15108.9|15106.9|15108.3|15106.3|2
1628502050000|2021-08-09 09:40:50|15108.6|15106.6|15108.8|15106.8|15108.9|15106.9|15108.4|15106.4|0
1628502060000|2021-08-09 09:41:00|15108.9|15106.9|15109.7|15107.7|15109.7|15107.7|15108.7|15106.7|3
1628502070000|2021-08-09 09:41:10|15109.6|15107.6|15108.4|15106.4|15109.6|15107.6|15108.3|15106.3|2
1628502080000|2021-08-09 09:41:20|15108.6|15106.6|15108.7|15106.7|15108.7|15106.7|15108.4|15106.4|2
1628502090000|2021-08-09 09:41:30|15108.6|15106.6|15108.4|15106.4|15108.7|15106.7|15108.4|15106.4|2
1628502100000|2021-08-09 09:41:40|15108.3|15106.3|15107.9|15105.9|15108.4|15106.4|15107.7|15105.7|6
1628502110000|2021-08-09 09:41:50|15108.1|15106.1|15107.7|15105.7|15108.1|15106.1|15107.7|15105.7|12
1628502120000|2021-08-09 09:42:00|15107.6|15105.6|15109.2|15107.2|15109.2|15107.2|15107.4|15105.4|8
1628502130000|2021-08-09 09:42:10|15109.1|15107.1|15108.8|15106.8|15109.2|15107.2|15108.8|15106.8|2
1628502140000|2021-08-09 09:42:20|15108.4|15106.4|15107.6|15105.6|15108.7|15106.7|15107.4|15105.4|1
1628502150000|2021-08-09 09:42:30|15107.7|15105.7|15108.2|15106.2|15108.4|15106.4|15107.3|15105.3|3
1628502160000|2021-08-09 09:42:40|15108.1|15106.1|15107.8|15105.8|15108.3|15106.3|15107.8|15105.8|1
1628502170000|2021-08-09 09:42:50|15107.9|15105.9|15107.6|15105.6|15107.9|15105.9|15107.4|15105.4|7
1628502180000|2021-08-09 09:43:00|15107.7|15105.7|15108.2|15106.2|15108.7|15106.7|15107.4|15105.4|3
1628502190000|2021-08-09 09:43:10|15108.4|15106.4|15108.8|15106.8|15108.9|15106.9|15108.2|15106.2|5
1628502200000|2021-08-09 09:43:20|15108.9|15106.9|15108.8|15106.8|15108.9|15106.9|15108.7|15106.7|0
1628502210000|2021-08-09 09:43:30|15108.7|15106.7|15108.7|15106.7|15108.9|15106.9|15108.4|15106.4|0
1628502220000|2021-08-09 09:43:40|15108.6|15106.6|15108.8|15106.8|15108.8|15106.8|15108.4|15106.4|1
1628502230000|2021-08-09 09:43:50|15108.7|15106.7|15108.8|15106.8|15108.8|15106.8|15108.4|15106.4|2
1628502240000|2021-08-09 09:44:00|15108.7|15106.7|15109.4|15107.4|15109.4|15107.4|15108.7|15106.7|7
1628502250000|2021-08-09 09:44:10|15109.2|15107.2|15108.7|15106.7|15109.2|15107.2|15108.7|15106.7|2
1628502260000|2021-08-09 09:44:20|15108.6|15106.6|15108.8|15106.8|15108.8|15106.8|15108.6|15106.6|0
1628502270000|2021-08-09 09:44:30|15108.9|15106.9|15108.9|15106.9|15109.3|15107.3|15108.6|15106.6|4
1628502280000|2021-08-09 09:44:40|15108.8|15106.8|15109.2|15107.2|15109.4|15107.4|15108.8|15106.8|0
1628502290000|2021-08-09 09:44:50|15109.1|15107.1|15108.9|15106.9|15109.3|15107.3|15108.9|15106.9|1
1628502300000|2021-08-09 09:45:00|15109.1|15107.1|15109.2|15107.2|15109.6|15107.6|15108.6|15106.6|10
1628502310000|2021-08-09 09:45:10|15109.3|15107.3|15109.9|15107.9|15109.9|15107.9|15109.3|15107.3|1
1628502320000|2021-08-09 09:45:20|15109.8|15107.8|15109.2|15107.2|15109.9|15107.9|15109.2|15107.2|3
1628502330000|2021-08-09 09:45:30|15109.7|15107.7|15109.2|15107.2|15109.7|15107.7|15109.1|15107.1|2
1628502340000|2021-08-09 09:45:40|15108.7|15106.7|15109.2|15107.2|15109.2|15107.2|15108.7|15106.7|3
1628502350000|2021-08-09 09:45:50|15109.1|15107.1|15107.7|15105.7|15109.1|15107.1|15107.6|15105.6|5
1628502360000|2021-08-09 09:46:00|15107.8|15105.8|15106.7|15104.7|15107.8|15105.8|15106.7|15104.7|24
1628502370000|2021-08-09 09:46:10|15106.8|15104.8|15105.7|15103.7|15106.8|15104.8|15105.7|15103.7|37
1628502380000|2021-08-09 09:46:20|15105.6|15103.6|15105.6|15103.6|15105.7|15103.7|15105.4|15103.4|9
1628502390000|2021-08-09 09:46:30|15105.7|15103.7|15105.2|15103.2|15105.7|15103.7|15105.1|15103.1|16
1628502400000|2021-08-09 09:46:40|15105.3|15103.3|15104.4|15102.4|15105.3|15103.3|15104.4|15102.4|12
1628502410000|2021-08-09 09:46:50|15104.6|15102.6|15104.2|15102.2|15104.7|15102.7|15104.2|15102.2|5
1628502420000|2021-08-09 09:47:00|15104.4|15102.4|15103.9|15101.9|15104.4|15102.4|15103.9|15101.9|12
1628502430000|2021-08-09 09:47:10|15104.1|15102.1|15103.7|15101.7|15104.2|15102.2|15103.4|15101.4|43
1628502440000|2021-08-09 09:47:20|15103.6|15101.6|15103.7|15101.7|15103.7|15101.7|15103.2|15101.2|21
1628502450000|2021-08-09 09:47:30|15103.8|15101.8|15105.4|15103.4|15105.4|15103.4|15103.8|15101.8|6
1628502460000|2021-08-09 09:47:40|15105.6|15103.6|15106.2|15104.2|15106.7|15104.7|15105.4|15103.4|14
1628502470000|2021-08-09 09:47:50|15105.9|15103.9|15106.2|15104.2|15106.2|15104.2|15105.7|15103.7|8
1628502480000|2021-08-09 09:48:00|15106.1|15104.1|15106.4|15104.4|15107.2|15105.2|15105.8|15103.8|24
1628502490000|2021-08-09 09:48:10|15106.6|15104.6|15107.2|15105.2|15107.4|15105.4|15106.6|15104.6|16
1628502500000|2021-08-09 09:48:20|15107.3|15105.3|15106.7|15104.7|15107.4|15105.4|15106.7|15104.7|8
1628502510000|2021-08-09 09:48:30|15106.8|15104.8|15106.8|15104.8|15106.9|15104.9|15106.6|15104.6|2
1628502520000|2021-08-09 09:48:40|15106.9|15104.9|15107.4|15105.4|15107.6|15105.6|15106.8|15104.8|11
1628502530000|2021-08-09 09:48:50|15107.3|15105.3|15108.2|15106.2|15108.2|15106.2|15107.2|15105.2|4
1628502540000|2021-08-09 09:49:00|15107.7|15105.7|15107.7|15105.7|15108.3|15106.3|15107.4|15105.4|11
1628502550000|2021-08-09 09:49:10|15107.8|15105.8|15108.7|15106.7|15108.7|15106.7|15107.7|15105.7|8
1628502560000|2021-08-09 09:49:20|15108.8|15106.8|15106.9|15104.9|15108.9|15106.9|15106.9|15104.9|8
1628502570000|2021-08-09 09:49:30|15106.8|15104.8|15107.4|15105.4|15107.4|15105.4|15106.7|15104.7|1
1628502580000|2021-08-09 09:49:40|15107.3|15105.3|15107.3|15105.3|15107.3|15105.3|15106.8|15104.8|4
1628502590000|2021-08-09 09:49:50|15107.2|15105.2|15107.4|15105.4|15107.7|15105.7|15107.2|15105.2|2
1628502600000|2021-08-09 09:50:00|15107.7|15105.7|15107.7|15105.7|15108.3|15106.3|15107.7|15105.7|12
1628502610000|2021-08-09 09:50:10|15107.6|15105.6|15107.6|15105.6|15107.9|15105.9|15107.4|15105.4|4
1628502620000|2021-08-09 09:50:20|15107.4|15105.4|15108.2|15106.2|15108.4|15106.4|15107.4|15105.4|5
1628502630000|2021-08-09 09:50:30|15108.3|15106.3|15108.4|15106.4|15109.1|15107.1|15108.3|15106.3|8
1628502640000|2021-08-09 09:50:40|15108.2|15106.2|15108.6|15106.6|15108.7|15106.7|15108.2|15106.2|1
1628502650000|2021-08-09 09:50:50|15108.8|15106.8|15108.7|15106.7|15108.8|15106.8|15108.3|15106.3|3
1628502660000|2021-08-09 09:51:00|15108.8|15106.8|15109.1|15107.1|15109.1|15107.1|15108.8|15106.8|3
1628502670000|2021-08-09 09:51:10|15108.9|15106.9|15109.1|15107.1|15109.2|15107.2|15108.8|15106.8|5
1628502680000|2021-08-09 09:51:20|15108.9|15106.9|15109.9|15107.9|15110.1|15108.1|15108.9|15106.9|10
1628502690000|2021-08-09 09:51:30|15109.8|15107.8|15109.9|15107.9|15110.2|15108.2|15109.8|15107.8|7
1628502700000|2021-08-09 09:51:40|15109.8|15107.8|15110.2|15108.2|15110.2|15108.2|15109.6|15107.6|3
1628502710000|2021-08-09 09:51:50|15110.3|15108.3|15110.7|15108.7|15110.9|15108.9|15110.3|15108.3|18
1628502720000|2021-08-09 09:52:00|15110.6|15108.6|15109.1|15107.1|15110.9|15108.9|15109.1|15107.1|27
1628502730000|2021-08-09 09:52:10|15109.2|15107.2|15109.4|15107.4|15109.4|15107.4|15108.9|15106.9|0
1628502740000|2021-08-09 09:52:20|15109.6|15107.6|15108.4|15106.4|15109.6|15107.6|15108.1|15106.1|12
1628502750000|2021-08-09 09:52:30|15108.3|15106.3|15108.9|15106.9|15108.9|15106.9|15108.2|15106.2|9
1628502760000|2021-08-09 09:52:40|15108.7|15106.7|15109.2|15107.2|15109.4|15107.4|15108.3|15106.3|11
1628502770000|2021-08-09 09:52:50|15109.1|15107.1|15106.7|15104.7|15109.6|15107.6|15106.7|15104.7|37
1628502780000|2021-08-09 09:53:00|15106.6|15104.6|15105.8|15103.8|15106.6|15104.6|15105.7|15103.7|31
1628502790000|2021-08-09 09:53:10|15105.7|15103.7|15105.1|15103.1|15105.7|15103.7|15105.1|15103.1|14
1628502800000|2021-08-09 09:53:20|15105.2|15103.2|15105.4|15103.4|15105.8|15103.8|15105.1|15103.1|163
1628502810000|2021-08-09 09:53:30|15105.6|15103.6|15105.3|15103.3|15105.6|15103.6|15105.1|15103.1|9
1628502820000|2021-08-09 09:53:40|15105.6|15103.6|15105.7|15103.7|15105.7|15103.7|15105.3|15103.3|12
1628502830000|2021-08-09 09:53:50|15105.8|15103.8|15106.7|15104.7|15106.8|15104.8|15105.7|15103.7|4
1628502840000|2021-08-09 09:54:00|15106.6|15104.6|15106.2|15104.2|15107.1|15105.1|15106.2|15104.2|8
1628502850000|2021-08-09 09:54:10|15106.3|15104.3|15106.4|15104.4|15106.7|15104.7|15106.1|15104.1|3
1628502860000|2021-08-09 09:54:20|15106.3|15104.3|15105.4|15103.4|15106.4|15104.4|15105.4|15103.4|6
1628502870000|2021-08-09 09:54:30|15105.6|15103.6|15105.2|15103.2|15105.8|15103.8|15105.1|15103.1|7
1628502880000|2021-08-09 09:54:40|15105.3|15103.3|15106.2|15104.2|15106.2|15104.2|15105.3|15103.3|13
1628502890000|2021-08-09 09:54:50|15106.4|15104.4|15106.1|15104.1|15106.8|15104.8|15105.9|15103.9|15
1628502900000|2021-08-09 09:55:00|15105.9|15103.9|15107.8|15105.8|15107.9|15105.9|15105.8|15103.8|15
1628502910000|2021-08-09 09:55:10|15107.9|15105.9|15109.3|15107.3|15109.4|15107.4|15107.9|15105.9|27
1628502920000|2021-08-09 09:55:20|15109.4|15107.4|15108.4|15106.4|15109.6|15107.6|15108.4|15106.4|6
1628502930000|2021-08-09 09:55:30|15108.6|15106.6|15108.8|15106.8|15109.6|15107.6|15108.6|15106.6|7
1628502940000|2021-08-09 09:55:40|15108.9|15106.9|15108.4|15106.4|15108.9|15106.9|15108.2|15106.2|7
1628502950000|2021-08-09 09:55:50|15108.3|15106.3|15108.7|15106.7|15108.9|15106.9|15108.2|15106.2|3
1628502960000|2021-08-09 09:56:00|15108.4|15106.4|15108.9|15106.9|15109.1|15107.1|15108.3|15106.3|5
1628502970000|2021-08-09 09:56:10|15108.8|15106.8|15108.7|15106.7|15108.9|15106.9|15108.7|15106.7|2
1628502980000|2021-08-09 09:56:20|15108.9|15106.9|15108.9|15106.9|15109.2|15107.2|15108.9|15106.9|6
1628502990000|2021-08-09 09:56:30|15109.2|15107.2|15109.2|15107.2|15109.2|15107.2|15108.6|15106.6|1
1628503000000|2021-08-09 09:56:40|15109.3|15107.3|15108.2|15106.2|15109.4|15107.4|15108.2|15106.2|2
1628503010000|2021-08-09 09:56:50|15108.1|15106.1|15108.4|15106.4|15108.4|15106.4|15108.1|15106.1|0
1628503020000|2021-08-09 09:57:00|15108.3|15106.3|15109.2|15107.2|15109.6|15107.6|15108.3|15106.3|5
1628503030000|2021-08-09 09:57:10|15108.9|15106.9|15108.6|15106.6|15109.2|15107.2|15108.1|15106.1|10
1628503040000|2021-08-09 09:57:20|15108.4|15106.4|15108.7|15106.7|15108.8|15106.8|15108.4|15106.4|11
1628503050000|2021-08-09 09:57:30|15108.9|15106.9|15108.9|15106.9|15108.9|15106.9|15108.8|15106.8|1
1628503060000|2021-08-09 09:57:40|15109.1|15107.1|15109.7|15107.7|15109.9|15107.9|15109.1|15107.1|8
1628503070000|2021-08-09 09:57:50|15109.8|15107.8|15109.7|15107.7|15109.8|15107.8|15109.6|15107.6|0
1628503080000|2021-08-09 09:58:00|15109.8|15107.8|15110.3|15108.3|15110.4|15108.4|15109.6|15107.6|12
1628503090000|2021-08-09 09:58:10|15110.4|15108.4|15109.9|15107.9|15110.4|15108.4|15109.8|15107.8|7
1628503100000|2021-08-09 09:58:20|15109.8|15107.8|15109.4|15107.4|15109.8|15107.8|15109.2|15107.2|5
1628503110000|2021-08-09 09:58:30|15109.6|15107.6|15109.2|15107.2|15109.7|15107.7|15109.1|15107.1|2
1628503120000|2021-08-09 09:58:40|15109.3|15107.3|15109.4|15107.4|15109.7|15107.7|15108.9|15106.9|8
1628503130000|2021-08-09 09:58:50|15109.6|15107.6|15109.4|15107.4|15109.8|15107.8|15109.4|15107.4|11
1628503140000|2021-08-09 09:59:00|15109.6|15107.6|15110.2|15108.2|15110.4|15108.4|15109.6|15107.6|6
1628503150000|2021-08-09 09:59:10|15110.1|15108.1|15110.4|15108.4|15110.4|15108.4|15109.8|15107.8|7
1628503160000|2021-08-09 09:59:20|15110.3|15108.3|15110.2|15108.2|15110.4|15108.4|15110.2|15108.2|2
1628503170000|2021-08-09 09:59:30|15110.4|15108.4|15109.9|15107.9|15110.4|15108.4|15109.9|15107.9|2
1628503180000|2021-08-09 09:59:40|15110.1|15108.1|15109.3|15107.3|15110.2|15108.2|15109.3|15107.3|5
1628503190000|2021-08-09 09:59:50|15109.4|15107.4|15109.7|15107.7|15109.7|15107.7|15109.3|15107.3|1
1628503200000|2021-08-09 10:00:00|15109.4|15107.4|15111.9|15109.9|15111.9|15109.9|15109.4|15107.4|41
1628503210000|2021-08-09 10:00:10|15111.8|15109.8|15111.8|15109.8|15111.9|15109.9|15111.4|15109.4|5
1628503220000|2021-08-09 10:00:20|15111.7|15109.7|15111.7|15109.7|15111.9|15109.9|15111.6|15109.6|10
1628503230000|2021-08-09 10:00:30|15111.6|15109.6|15111.7|15109.7|15111.9|15109.9|15111.6|15109.6|2
1628503240000|2021-08-09 10:00:40|15111.6|15109.6|15111.9|15109.9|15111.9|15109.9|15111.2|15109.2|4
1628503250000|2021-08-09 10:00:50|15111.8|15109.8|15111.7|15109.7|15111.8|15109.8|15111.4|15109.4|4
1628503260000|2021-08-09 10:01:00|15111.2|15109.2|15111.7|15109.7|15111.7|15109.7|15111.1|15109.1|6
1628503270000|2021-08-09 10:01:10|15111.6|15109.6|15111.7|15109.7|15111.9|15109.9|15111.6|15109.6|7
1628503280000|2021-08-09 10:01:20|15111.8|15109.8|15113.2|15111.2|15113.6|15111.6|15111.8|15109.8|58
1628503290000|2021-08-09 10:01:30|15113.1|15111.1|15112.2|15110.2|15113.1|15111.1|15111.9|15109.9|13
1628503300000|2021-08-09 10:01:40|15112.1|15110.1|15111.6|15109.6|15112.1|15110.1|15111.6|15109.6|4
1628503310000|2021-08-09 10:01:50|15111.7|15109.7|15112.7|15110.7|15112.7|15110.7|15111.7|15109.7|10
1628503320000|2021-08-09 10:02:00|15112.8|15110.8|15112.4|15110.4|15112.8|15110.8|15111.4|15109.4|10
1628503330000|2021-08-09 10:02:10|15112.7|15110.7|15111.7|15109.7|15112.8|15110.8|15111.7|15109.7|10
1628503340000|2021-08-09 10:02:20|15111.8|15109.8|15112.4|15110.4|15112.4|15110.4|15111.7|15109.7|17
1628503350000|2021-08-09 10:02:30|15112.3|15110.3|15113.2|15111.2|15113.6|15111.6|15112.3|15110.3|12
1628503360000|2021-08-09 10:02:40|15113.3|15111.3|15113.9|15111.9|15114.2|15112.2|15113.3|15111.3|9
1628503370000|2021-08-09 10:02:50|15113.8|15111.8|15113.9|15111.9|15113.9|15111.9|15113.6|15111.6|2
1628503380000|2021-08-09 10:03:00|15113.8|15111.8|15113.7|15111.7|15113.9|15111.9|15113.6|15111.6|11
1628503390000|2021-08-09 10:03:10|15113.9|15111.9|15114.2|15112.2|15114.2|15112.2|15113.7|15111.7|2
1628503400000|2021-08-09 10:03:20|15114.1|15112.1|15114.9|15112.9|15114.9|15112.9|15113.9|15111.9|19
1628503410000|2021-08-09 10:03:30|15114.8|15112.8|15114.9|15112.9|15115.2|15113.2|15114.3|15112.3|6
1628503420000|2021-08-09 10:03:40|15115.4|15113.4|15115.4|15113.4|15115.9|15113.9|15115.2|15113.2|33
1628503430000|2021-08-09 10:03:50|15115.6|15113.6|15119.9|15117.9|15120.1|15118.1|15114.9|15112.9|332
1628503440000|2021-08-09 10:04:00|15119.8|15117.8|15117.7|15115.7|15120.7|15118.7|15117.7|15115.7|105
1628503450000|2021-08-09 10:04:10|15117.9|15115.9|15118.2|15116.2|15118.6|15116.6|15117.9|15115.9|26
1628503460000|2021-08-09 10:04:20|15118.3|15116.3|15117.7|15115.7|15118.9|15116.9|15117.4|15115.4|39
1628503470000|2021-08-09 10:04:30|15117.6|15115.6|15117.3|15115.3|15117.8|15115.8|15117.3|15115.3|27
1628503480000|2021-08-09 10:04:40|15117.4|15115.4|15121.6|15119.6|15122.9|15120.9|15117.2|15115.2|283
1628503490000|2021-08-09 10:04:50|15121.2|15119.2|15123.6|15121.6|15123.9|15121.9|15121.2|15119.2|59
1628503500000|2021-08-09 10:05:00|15123.4|15121.4|15120.3|15118.3|15123.4|15121.4|15120.1|15118.1|128
1628503510000|2021-08-09 10:05:10|15120.2|15118.2|15119.3|15117.3|15120.2|15118.2|15119.2|15117.2|18
1628503520000|2021-08-09 10:05:20|15119.4|15117.4|15118.9|15116.9|15120.1|15118.1|15118.3|15116.3|54
1628503530000|2021-08-09 10:05:30|15119.1|15117.1|15120.2|15118.2|15120.2|15118.2|15118.6|15116.6|14
1628503540000|2021-08-09 10:05:40|15120.3|15118.3|15120.6|15118.6|15121.7|15119.7|15120.3|15118.3|32
1628503550000|2021-08-09 10:05:50|15120.4|15118.4|15120.8|15118.8|15121.4|15119.4|15120.4|15118.4|34
1628503560000|2021-08-09 10:06:00|15120.7|15118.7|15125.6|15123.6|15125.9|15123.9|15120.7|15118.7|196
1628503570000|2021-08-09 10:06:10|15125.7|15123.7|15120.9|15118.9|15125.7|15123.7|15120.9|15118.9|120
1628503580000|2021-08-09 10:06:20|15120.8|15118.8|15120.2|15118.2|15121.1|15119.1|15120.2|15118.2|23
1628503590000|2021-08-09 10:06:30|15120.1|15118.1|15120.1|15118.1|15120.3|15118.3|15119.4|15117.4|10
1628503600000|2021-08-09 10:06:40|15119.7|15117.7|15119.6|15117.6|15119.7|15117.7|15118.8|15116.8|12
1628503610000|2021-08-09 10:06:50|15119.7|15117.7|15118.7|15116.7|15120.4|15118.4|15118.7|15116.7|13
1628503620000|2021-08-09 10:07:00|15118.4|15116.4|15118.6|15116.6|15119.1|15117.1|15118.2|15116.2|15
1628503630000|2021-08-09 10:07:10|15118.4|15116.4|15119.4|15117.4|15119.4|15117.4|15118.3|15116.3|13
1628503640000|2021-08-09 10:07:20|15119.7|15117.7|15119.3|15117.3|15119.8|15117.8|15119.2|15117.2|3
1628503650000|2021-08-09 10:07:30|15119.2|15117.2|15119.2|15117.2|15119.3|15117.3|15119.2|15117.2|1
1628503660000|2021-08-09 10:07:40|15119.3|15117.3|15120.1|15118.1|15120.6|15118.6|15119.3|15117.3|13
1628503670000|2021-08-09 10:07:50|15119.9|15117.9|15120.7|15118.7|15120.8|15118.8|15119.8|15117.8|3
1628503680000|2021-08-09 10:08:00|15121.1|15119.1|15120.2|15118.2|15121.2|15119.2|15120.2|15118.2|14
1628503690000|2021-08-09 10:08:10|15120.3|15118.3|15119.9|15117.9|15120.7|15118.7|15119.9|15117.9|9
1628503700000|2021-08-09 10:08:20|15120.1|15118.1|15118.8|15116.8|15120.2|15118.2|15118.8|15116.8|8
1628503710000|2021-08-09 10:08:30|15118.9|15116.9|15118.2|15116.2|15119.1|15117.1|15118.2|15116.2|17
1628503720000|2021-08-09 10:08:40|15118.3|15116.3|15117.8|15115.8|15118.4|15116.4|15117.7|15115.7|8
1628503730000|2021-08-09 10:08:50|15117.9|15115.9|15118.9|15116.9|15118.9|15116.9|15117.8|15115.8|13
1628503740000|2021-08-09 10:09:00|15118.8|15116.8|15119.1|15117.1|15119.4|15117.4|15118.4|15116.4|18
1628503750000|2021-08-09 10:09:10|15118.9|15116.9|15119.2|15117.2|15120.1|15118.1|15118.8|15116.8|20
1628503760000|2021-08-09 10:09:20|15119.4|15117.4|15118.7|15116.7|15119.4|15117.4|15118.7|15116.7|14
1628503770000|2021-08-09 10:09:30|15118.6|15116.6|15119.2|15117.2|15119.4|15117.4|15118.2|15116.2|12
1628503780000|2021-08-09 10:09:40|15119.1|15117.1|15117.9|15115.9|15119.3|15117.3|15117.9|15115.9|10
1628503790000|2021-08-09 10:09:50|15117.8|15115.8|15117.6|15115.6|15117.8|15115.8|15117.6|15115.6|7
1628503800000|2021-08-09 10:10:00|15117.7|15115.7|15118.9|15116.9|15118.9|15116.9|15117.7|15115.7|17
1628503810000|2021-08-09 10:10:10|15119.1|15117.1|15119.1|15117.1|15119.6|15117.6|15118.8|15116.8|14
1628503820000|2021-08-09 10:10:20|15119.3|15117.3|15119.8|15117.8|15119.9|15117.9|15119.2|15117.2|7
1628503830000|2021-08-09 10:10:30|15119.9|15117.9|15119.6|15117.6|15120.2|15118.2|15119.6|15117.6|5
1628503840000|2021-08-09 10:10:40|15119.4|15117.4|15121.4|15119.4|15121.4|15119.4|15119.4|15117.4|23
1628503850000|2021-08-09 10:10:50|15121.3|15119.3|15121.2|15119.2|15121.4|15119.4|15120.4|15118.4|9
1628503860000|2021-08-09 10:11:00|15121.3|15119.3|15120.7|15118.7|15121.3|15119.3|15120.7|15118.7|2
1628503870000|2021-08-09 10:11:10|15120.6|15118.6|15120.1|15118.1|15120.6|15118.6|15119.4|15117.4|17
1628503880000|2021-08-09 10:11:20|15119.9|15117.9|15119.9|15117.9|15119.9|15117.9|15119.6|15117.6|8
1628503890000|2021-08-09 10:11:30|15119.8|15117.8|15120.9|15118.9|15121.1|15119.1|15119.8|15117.8|13
1628503900000|2021-08-09 10:11:40|15121.1|15119.1|15121.9|15119.9|15121.9|15119.9|15120.7|15118.7|15
1628503910000|2021-08-09 10:11:50|15122.1|15120.1|15121.3|15119.3|15122.2|15120.2|15121.3|15119.3|9
1628503920000|2021-08-09 10:12:00|15121.2|15119.2|15121.9|15119.9|15121.9|15119.9|15120.9|15118.9|12
1628503930000|2021-08-09 10:12:10|15121.8|15119.8|15121.9|15119.9|15122.1|15120.1|15121.6|15119.6|7
1628503940000|2021-08-09 10:12:20|15122.1|15120.1|15121.2|15119.2|15122.1|15120.1|15121.2|15119.2|8
1628503950000|2021-08-09 10:12:30|15121.1|15119.1|15121.1|15119.1|15121.1|15119.1|15120.7|15118.7|3
1628503960000|2021-08-09 10:12:40|15121.2|15119.2|15121.4|15119.4|15121.4|15119.4|15121.2|15119.2|4
1628503970000|2021-08-09 10:12:50|15120.8|15118.8|15120.7|15118.7|15120.8|15118.8|15120.6|15118.6|5
1628503980000|2021-08-09 10:13:00|15120.6|15118.6|15121.1|15119.1|15121.4|15119.4|15120.3|15118.3|5
1628503990000|2021-08-09 10:13:10|15121.2|15119.2|15121.2|15119.2|15121.2|15119.2|15120.9|15118.9|5
1628504000000|2021-08-09 10:13:20|15121.3|15119.3|15122.2|15120.2|15122.2|15120.2|15121.3|15119.3|17
1628504010000|2021-08-09 10:13:30|15122.1|15120.1|15121.8|15119.8|15122.2|15120.2|15121.7|15119.7|7
1628504020000|2021-08-09 10:13:40|15121.9|15119.9|15120.9|15118.9|15122.1|15120.1|15120.7|15118.7|14
1628504030000|2021-08-09 10:13:50|15120.8|15118.8|15120.4|15118.4|15120.8|15118.8|15120.4|15118.4|3
1628504040000|2021-08-09 10:14:00|15120.2|15118.2|15121.4|15119.4|15121.4|15119.4|15120.2|15118.2|5
1628504050000|2021-08-09 10:14:10|15121.3|15119.3|15120.3|15118.3|15121.3|15119.3|15120.2|15118.2|4
1628504060000|2021-08-09 10:14:20|15120.2|15118.2|15120.7|15118.7|15120.7|15118.7|15120.2|15118.2|8
1628504070000|2021-08-09 10:14:30|15120.6|15118.6|15120.9|15118.9|15120.9|15118.9|15119.8|15117.8|25
1628504080000|2021-08-09 10:14:40|15120.8|15118.8|15121.2|15119.2|15121.2|15119.2|15120.4|15118.4|4
1628504090000|2021-08-09 10:14:50|15121.3|15119.3|15121.2|15119.2|15121.7|15119.7|15120.7|15118.7|29
1628504100000|2021-08-09 10:15:00|15121.1|15119.1|15121.3|15119.3|15121.3|15119.3|15120.9|15118.9|8
1628504110000|2021-08-09 10:15:10|15121.6|15119.6|15120.6|15118.6|15121.6|15119.6|15120.4|15118.4|3
1628504120000|2021-08-09 10:15:20|15120.7|15118.7|15120.7|15118.7|15121.1|15119.1|15120.6|15118.6|5
1628504130000|2021-08-09 10:15:30|15120.8|15118.8|15120.1|15118.1|15120.9|15118.9|15120.1|15118.1|5
1628504140000|2021-08-09 10:15:40|15119.8|15117.8|15119.9|15117.9|15120.4|15118.4|15119.4|15117.4|6
1628504150000|2021-08-09 10:15:50|15119.1|15117.1|15119.2|15117.2|15119.4|15117.4|15118.9|15116.9|34
1628504160000|2021-08-09 10:16:00|15119.3|15117.3|15119.2|15117.2|15119.6|15117.6|15119.1|15117.1|3
1628504170000|2021-08-09 10:16:10|15119.3|15117.3|15119.6|15117.6|15119.6|15117.6|15119.3|15117.3|2
1628504180000|2021-08-09 10:16:20|15119.4|15117.4|15119.7|15117.7|15119.8|15117.8|15119.3|15117.3|5
1628504190000|2021-08-09 10:16:30|15119.8|15117.8|15119.7|15117.7|15119.9|15117.9|15119.7|15117.7|4
1628504200000|2021-08-09 10:16:40|15119.8|15117.8|15120.4|15118.4|15120.4|15118.4|15119.8|15117.8|4
1628504210000|2021-08-09 10:16:50|15120.6|15118.6|15119.7|15117.7|15120.6|15118.6|15119.7|15117.7|11
1628504220000|2021-08-09 10:17:00|15119.6|15117.6|15118.9|15116.9|15119.6|15117.6|15118.9|15116.9|4
1628504230000|2021-08-09 10:17:10|15119.1|15117.1|15117.7|15115.7|15119.1|15117.1|15117.7|15115.7|28
1628504240000|2021-08-09 10:17:20|15117.6|15115.6|15117.2|15115.2|15117.8|15115.8|15117.2|15115.2|10
1628504250000|2021-08-09 10:17:30|15116.9|15114.9|15117.4|15115.4|15117.4|15115.4|15116.7|15114.7|14
1628504260000|2021-08-09 10:17:40|15117.3|15115.3|15116.4|15114.4|15117.3|15115.3|15116.4|15114.4|17
1628504270000|2021-08-09 10:17:50|15116.6|15114.6|15116.7|15114.7|15116.7|15114.7|15116.6|15114.6|3
1628504280000|2021-08-09 10:18:00|15116.6|15114.6|15116.7|15114.7|15117.4|15115.4|15116.4|15114.4|17
1628504290000|2021-08-09 10:18:10|15116.8|15114.8|15116.7|15114.7|15117.1|15115.1|15116.6|15114.6|20
1628504300000|2021-08-09 10:18:20|15116.6|15114.6|15116.7|15114.7|15116.9|15114.9|15116.6|15114.6|4
1628504310000|2021-08-09 10:18:30|15116.6|15114.6|15117.4|15115.4|15118.2|15116.2|15116.6|15114.6|12
1628504320000|2021-08-09 10:18:40|15117.6|15115.6|15118.1|15116.1|15119.1|15117.1|15117.6|15115.6|77
1628504330000|2021-08-09 10:18:50|15118.2|15116.2|15118.8|15116.8|15119.1|15117.1|15118.1|15116.1|9
1628504340000|2021-08-09 10:19:00|15118.9|15116.9|15118.4|15116.4|15119.7|15117.7|15118.4|15116.4|13
1628504350000|2021-08-09 10:19:10|15118.6|15116.6|15118.1|15116.1|15118.9|15116.9|15117.8|15115.8|6
1628504360000|2021-08-09 10:19:20|15118.2|15116.2|15119.2|15117.2|15119.3|15117.3|15118.2|15116.2|20
1628504370000|2021-08-09 10:19:30|15119.3|15117.3|15118.1|15116.1|15119.3|15117.3|15118.1|15116.1|57
1628504380000|2021-08-09 10:19:40|15117.9|15115.9|15117.2|15115.2|15118.1|15116.1|15117.2|15115.2|7
1628504390000|2021-08-09 10:19:50|15117.3|15115.3|15116.6|15114.6|15117.4|15115.4|15116.4|15114.4|17
1628504400000|2021-08-09 10:20:00|15116.4|15114.4|15117.4|15115.4|15117.4|15115.4|15116.4|15114.4|25
1628504410000|2021-08-09 10:20:10|15117.3|15115.3|15117.2|15115.2|15117.4|15115.4|15117.2|15115.2|6
1628504420000|2021-08-09 10:20:20|15116.9|15114.9|15118.2|15116.2|15118.6|15116.6|15116.9|15114.9|17
1628504430000|2021-08-09 10:20:30|15118.1|15116.1|15118.6|15116.6|15118.6|15116.6|15117.8|15115.8|17
1628504440000|2021-08-09 10:20:40|15118.4|15116.4|15118.3|15116.3|15118.6|15116.6|15118.3|15116.3|2
1628504450000|2021-08-09 10:20:50|15118.1|15116.1|15118.2|15116.2|15118.2|15116.2|15117.9|15115.9|2
1628504460000|2021-08-09 10:21:00|15118.1|15116.1|15117.9|15115.9|15118.1|15116.1|15117.7|15115.7|7
1628504470000|2021-08-09 10:21:10|15117.8|15115.8|15117.9|15115.9|15118.1|15116.1|15117.7|15115.7|2
1628504480000|2021-08-09 10:21:20|15118.1|15116.1|15118.4|15116.4|15118.8|15116.8|15118.1|15116.1|20
1628504490000|2021-08-09 10:21:30|15118.6|15116.6|15118.9|15116.9|15119.2|15117.2|15118.6|15116.6|4
1628504500000|2021-08-09 10:21:40|15119.1|15117.1|15119.1|15117.1|15119.2|15117.2|15118.7|15116.7|15
1628504510000|2021-08-09 10:21:50|15119.2|15117.2|15118.2|15116.2|15119.2|15117.2|15118.2|15116.2|16
1628504520000|2021-08-09 10:22:00|15118.1|15116.1|15118.1|15116.1|15118.1|15116.1|15117.4|15115.4|9
1628504530000|2021-08-09 10:22:10|15117.8|15115.8|15118.6|15116.6|15118.6|15116.6|15117.7|15115.7|29
1628504540000|2021-08-09 10:22:20|15118.4|15116.4|15118.9|15116.9|15119.4|15117.4|15118.4|15116.4|21
1628504550000|2021-08-09 10:22:30|15118.8|15116.8|15119.4|15117.4|15119.8|15117.8|15118.7|15116.7|2
1628504560000|2021-08-09 10:22:40|15119.2|15117.2|15118.2|15116.2|15119.2|15117.2|15118.2|15116.2|12
1628504570000|2021-08-09 10:22:50|15118.9|15116.9|15119.1|15117.1|15119.2|15117.2|15118.8|15116.8|4
1628504580000|2021-08-09 10:23:00|15119.2|15117.2|15119.8|15117.8|15119.8|15117.8|15118.8|15116.8|8
1628504590000|2021-08-09 10:23:10|15119.9|15117.9|15118.7|15116.7|15119.9|15117.9|15118.4|15116.4|60
1628504600000|2021-08-09 10:23:20|15118.6|15116.6|15115.2|15113.2|15118.6|15116.6|15115.2|15113.2|94
1628504610000|2021-08-09 10:23:30|15115.3|15113.3|15115.9|15113.9|15116.2|15114.2|15113.4|15111.4|109
1628504620000|2021-08-09 10:23:40|15116.1|15114.1|15115.4|15113.4|15116.1|15114.1|15114.9|15112.9|12
1628504630000|2021-08-09 10:23:50|15115.3|15113.3|15116.4|15114.4|15116.6|15114.6|15115.3|15113.3|9
1628504640000|2021-08-09 10:24:00|15116.3|15114.3|15116.4|15114.4|15117.1|15115.1|15115.9|15113.9|20
1628504650000|2021-08-09 10:24:10|15116.6|15114.6|15116.3|15114.3|15116.8|15114.8|15116.1|15114.1|16
1628504660000|2021-08-09 10:24:20|15116.2|15114.2|15116.2|15114.2|15116.4|15114.4|15116.2|15114.2|4
1628504670000|2021-08-09 10:24:30|15116.3|15114.3|15115.4|15113.4|15116.3|15114.3|15115.4|15113.4|11
1628504680000|2021-08-09 10:24:40|15115.7|15113.7|15115.4|15113.4|15115.8|15113.8|15115.3|15113.3|4
1628504690000|2021-08-09 10:24:50|15115.6|15113.6|15113.9|15111.9|15115.7|15113.7|15113.8|15111.8|20
1628504700000|2021-08-09 10:25:00|15114.1|15112.1|15113.9|15111.9|15114.4|15112.4|15113.9|15111.9|43
1628504710000|2021-08-09 10:25:10|15114.1|15112.1|15114.7|15112.7|15114.7|15112.7|15113.8|15111.8|10
1628504720000|2021-08-09 10:25:20|15114.8|15112.8|15115.2|15113.2|15115.2|15113.2|15114.7|15112.7|9
1628504730000|2021-08-09 10:25:30|15113.4|15111.4|15114.8|15112.8|15115.3|15113.3|15111.7|15109.7|101
1628504740000|2021-08-09 10:25:40|15114.7|15112.7|15115.7|15113.7|15116.2|15114.2|15114.7|15112.7|28
1628504750000|2021-08-09 10:25:50|15115.6|15113.6|15116.4|15114.4|15116.7|15114.7|15115.6|15113.6|13
1628504760000|2021-08-09 10:26:00|15116.3|15114.3|15115.8|15113.8|15116.7|15114.7|15115.6|15113.6|10
1628504770000|2021-08-09 10:26:10|15115.7|15113.7|15114.7|15112.7|15115.9|15113.9|15114.3|15112.3|21
1628504780000|2021-08-09 10:26:20|15114.8|15112.8|15115.2|15113.2|15115.4|15113.4|15114.2|15112.2|32
1628504790000|2021-08-09 10:26:30|15115.1|15113.1|15115.4|15113.4|15115.4|15113.4|15115.1|15113.1|0
1628504800000|2021-08-09 10:26:40|15115.6|15113.6|15115.4|15113.4|15115.6|15113.6|15115.2|15113.2|4
1628504810000|2021-08-09 10:26:50|15115.3|15113.3|15115.2|15113.2|15115.4|15113.4|15114.7|15112.7|2
1628504820000|2021-08-09 10:27:00|15115.1|15113.1|15115.4|15113.4|15115.4|15113.4|15114.9|15112.9|2
1628504830000|2021-08-09 10:27:10|15115.6|15113.6|15115.3|15113.3|15116.1|15114.1|15115.3|15113.3|7
1628504840000|2021-08-09 10:27:20|15115.2|15113.2|15114.7|15112.7|15115.2|15113.2|15114.4|15112.4|10
1628504850000|2021-08-09 10:27:30|15114.9|15112.9|15115.3|15113.3|15115.3|15113.3|15114.8|15112.8|2
1628504860000|2021-08-09 10:27:40|15115.4|15113.4|15114.8|15112.8|15115.7|15113.7|15114.8|15112.8|5
1628504870000|2021-08-09 10:27:50|15114.9|15112.9|15114.7|15112.7|15115.1|15113.1|15114.7|15112.7|0
1628504880000|2021-08-09 10:28:00|15114.6|15112.6|15114.3|15112.3|15114.7|15112.7|15113.9|15111.9|2
1628504890000|2021-08-09 10:28:10|15114.4|15112.4|15114.3|15112.3|15114.4|15112.4|15114.2|15112.2|3
1628504900000|2021-08-09 10:28:20|15114.4|15112.4|15114.8|15112.8|15114.8|15112.8|15114.4|15112.4|1
1628504910000|2021-08-09 10:28:30|15114.7|15112.7|15114.7|15112.7|15114.7|15112.7|15114.6|15112.6|0
1628504920000|2021-08-09 10:28:40|15114.6|15112.6|15114.4|15112.4|15114.6|15112.6|15114.2|15112.2|7
1628504930000|2021-08-09 10:28:50|15114.6|15112.6|15114.7|15112.7|15114.7|15112.7|15114.3|15112.3|30
1628504940000|2021-08-09 10:29:00|15114.9|15112.9|15114.8|15112.8|15114.9|15112.9|15114.8|15112.8|0
1628504950000|2021-08-09 10:29:10|15114.4|15112.4|15114.4|15112.4|15114.9|15112.9|15114.4|15112.4|14
1628504960000|2021-08-09 10:29:20|15114.6|15112.6|15114.2|15112.2|15114.8|15112.8|15114.1|15112.1|7
1628504970000|2021-08-09 10:29:30|15114.3|15112.3|15113.7|15111.7|15114.4|15112.4|15113.7|15111.7|2
1628504980000|2021-08-09 10:29:40|15113.8|15111.8|15112.9|15110.9|15113.8|15111.8|15112.6|15110.6|10
1628504990000|2021-08-09 10:29:50|15112.8|15110.8|15113.2|15111.2|15113.2|15111.2|15112.7|15110.7|9
1628505000000|2021-08-09 10:30:00|15113.3|15111.3|15113.7|15111.7|15114.2|15112.2|15112.9|15110.9|20
1628505010000|2021-08-09 10:30:10|15114.2|15112.2|15113.8|15111.8|15114.2|15112.2|15113.4|15111.4|5
1628505020000|2021-08-09 10:30:20|15113.7|15111.7|15113.4|15111.4|15113.7|15111.7|15113.4|15111.4|5
1628505030000|2021-08-09 10:30:30|15113.6|15111.6|15114.2|15112.2|15114.3|15112.3|15113.6|15111.6|10
1628505040000|2021-08-09 10:30:40|15114.3|15112.3|15113.2|15111.2|15114.8|15112.8|15113.2|15111.2|24
1628505050000|2021-08-09 10:30:50|15113.1|15111.1|15113.4|15111.4|15113.7|15111.7|15113.1|15111.1|5
1628505060000|2021-08-09 10:31:00|15113.3|15111.3|15112.9|15110.9|15113.4|15111.4|15112.8|15110.8|4
1628505070000|2021-08-09 10:31:10|15112.8|15110.8|15112.7|15110.7|15113.4|15111.4|15112.6|15110.6|9
1628505080000|2021-08-09 10:31:20|15112.6|15110.6|15112.7|15110.7|15112.9|15110.9|15112.4|15110.4|1
1628505090000|2021-08-09 10:31:30|15112.6|15110.6|15112.4|15110.4|15112.7|15110.7|15112.4|15110.4|2
1628505100000|2021-08-09 10:31:40|15112.6|15110.6|15112.6|15110.6|15112.7|15110.7|15112.4|15110.4|1
1628505110000|2021-08-09 10:31:50|15112.8|15110.8|15113.7|15111.7|15113.7|15111.7|15112.7|15110.7|5
1628505120000|2021-08-09 10:32:00|15113.4|15111.4|15113.4|15111.4|15113.4|15111.4|15112.9|15110.9|3
1628505130000|2021-08-09 10:32:10|15113.3|15111.3|15113.4|15111.4|15113.4|15111.4|15113.2|15111.2|1
1628505140000|2021-08-09 10:32:20|15113.6|15111.6|15113.9|15111.9|15114.1|15112.1|15113.6|15111.6|5
1628505150000|2021-08-09 10:32:30|15113.8|15111.8|15113.7|15111.7|15113.8|15111.8|15113.6|15111.6|3
1628505160000|2021-08-09 10:32:40|15113.8|15111.8|15113.9|15111.9|15113.9|15111.9|15113.8|15111.8|0
1628505170000|2021-08-09 10:32:50|15113.7|15111.7|15113.4|15111.4|15113.7|15111.7|15112.9|15110.9|5
1628505180000|2021-08-09 10:33:00|15113.3|15111.3|15112.4|15110.4|15113.3|15111.3|15112.4|15110.4|3
1628505190000|2021-08-09 10:33:10|15112.6|15110.6|15112.7|15110.7|15113.1|15111.1|15112.6|15110.6|4
1628505200000|2021-08-09 10:33:20|15112.9|15110.9|15112.7|15110.7|15112.9|15110.9|15112.7|15110.7|5
1628505210000|2021-08-09 10:33:30|15112.8|15110.8|15113.2|15111.2|15113.8|15111.8|15112.7|15110.7|4
1628505220000|2021-08-09 10:33:40|15113.1|15111.1|15112.9|15110.9|15113.1|15111.1|15112.9|15110.9|1
1628505230000|2021-08-09 10:33:50|15113.1|15111.1|15113.2|15111.2|15113.2|15111.2|15113.1|15111.1|2
1628505240000|2021-08-09 10:34:00|15113.3|15111.3|15113.2|15111.2|15113.6|15111.6|15112.8|15110.8|7
1628505250000|2021-08-09 10:34:10|15113.1|15111.1|15114.7|15112.7|15114.7|15112.7|15113.1|15111.1|4
1628505260000|2021-08-09 10:34:20|15114.4|15112.4|15114.2|15112.2|15114.4|15112.4|15113.9|15111.9|11
1628505270000|2021-08-09 10:34:30|15114.1|15112.1|15113.9|15111.9|15114.1|15112.1|15113.8|15111.8|3
1628505280000|2021-08-09 10:34:40|15114.1|15112.1|15113.7|15111.7|15114.2|15112.2|15113.7|15111.7|4
1628505290000|2021-08-09 10:34:50|15113.6|15111.6|15113.7|15111.7|15113.7|15111.7|15113.4|15111.4|1
1628505300000|2021-08-09 10:35:00|15113.6|15111.6|15113.7|15111.7|15113.7|15111.7|15113.3|15111.3|2
1628505310000|2021-08-09 10:35:10|15113.8|15111.8|15113.1|15111.1|15113.8|15111.8|15113.1|15111.1|15
1628505320000|2021-08-09 10:35:20|15113.2|15111.2|15113.7|15111.7|15113.7|15111.7|15113.2|15111.2|25
1628505330000|2021-08-09 10:35:30|15113.8|15111.8|15113.8|15111.8|15114.2|15112.2|15113.7|15111.7|5
1628505340000|2021-08-09 10:35:40|15113.9|15111.9|15114.2|15112.2|15114.2|15112.2|15113.7|15111.7|1
1628505350000|2021-08-09 10:35:50|15114.1|15112.1|15114.6|15112.6|15114.7|15112.7|15114.1|15112.1|5
1628505360000|2021-08-09 10:36:00|15114.7|15112.7|15114.8|15112.8|15115.6|15113.6|15114.7|15112.7|22
1628505370000|2021-08-09 10:36:10|15114.9|15112.9|15114.9|15112.9|15115.4|15113.4|15114.4|15112.4|9
1628505380000|2021-08-09 10:36:20|15115.1|15113.1|15115.4|15113.4|15115.6|15113.6|15115.1|15113.1|4
1628505390000|2021-08-09 10:36:30|15115.3|15113.3|15115.2|15113.2|15115.4|15113.4|15115.1|15113.1|4
1628505400000|2021-08-09 10:36:40|15115.1|15113.1|15115.2|15113.2|15115.2|15113.2|15114.9|15112.9|3
1628505410000|2021-08-09 10:36:50|15115.3|15113.3|15115.3|15113.3|15115.4|15113.4|15115.2|15113.2|0
1628505420000|2021-08-09 10:37:00|15115.2|15113.2|15114.7|15112.7|15115.2|15113.2|15114.2|15112.2|11
1628505430000|2021-08-09 10:37:10|15114.6|15112.6|15115.2|15113.2|15115.7|15113.7|15114.6|15112.6|3
1628505440000|2021-08-09 10:37:20|15115.3|15113.3|15114.9|15112.9|15115.4|15113.4|15114.9|15112.9|2
1628505450000|2021-08-09 10:37:30|15114.8|15112.8|15114.4|15112.4|15115.1|15113.1|15114.3|15112.3|5
1628505460000|2021-08-09 10:37:40|15114.3|15112.3|15113.7|15111.7|15114.3|15112.3|15113.2|15111.2|3
1628505470000|2021-08-09 10:37:50|15113.8|15111.8|15113.9|15111.9|15114.2|15112.2|15113.7|15111.7|5
1628505480000|2021-08-09 10:38:00|15114.1|15112.1|15113.2|15111.2|15114.2|15112.2|15113.2|15111.2|3
1628505490000|2021-08-09 10:38:10|15113.3|15111.3|15113.9|15111.9|15113.9|15111.9|15113.2|15111.2|4
1628505500000|2021-08-09 10:38:20|15114.1|15112.1|15113.1|15111.1|15114.2|15112.2|15113.1|15111.1|3
1628505510000|2021-08-09 10:38:30|15113.2|15111.2|15113.2|15111.2|15113.4|15111.4|15113.2|15111.2|1
1628505520000|2021-08-09 10:38:40|15113.3|15111.3|15113.4|15111.4|15113.4|15111.4|15113.1|15111.1|1
1628505530000|2021-08-09 10:38:50|15113.3|15111.3|15113.6|15111.6|15113.7|15111.7|15112.9|15110.9|6
1628505540000|2021-08-09 10:39:00|15113.7|15111.7|15112.9|15110.9|15113.7|15111.7|15112.9|15110.9|2
1628505550000|2021-08-09 10:39:10|15113.1|15111.1|15112.9|15110.9|15113.2|15111.2|15112.7|15110.7|7
1628505560000|2021-08-09 10:39:20|15113.1|15111.1|15112.9|15110.9|15113.2|15111.2|15112.9|15110.9|5
1628505570000|2021-08-09 10:39:30|15112.8|15110.8|15112.7|15110.7|15112.8|15110.8|15112.7|15110.7|2
1628505580000|2021-08-09 10:39:40|15112.6|15110.6|15112.7|15110.7|15113.2|15111.2|15112.6|15110.6|11
1628505590000|2021-08-09 10:39:50|15112.9|15110.9|15113.4|15111.4|15113.7|15111.7|15112.9|15110.9|9
1628505600000|2021-08-09 10:40:00|15113.6|15111.6|15113.7|15111.7|15113.7|15111.7|15113.1|15111.1|6
1628505610000|2021-08-09 10:40:10|15113.8|15111.8|15114.7|15112.7|15114.7|15112.7|15113.8|15111.8|20
1628505620000|2021-08-09 10:40:20|15114.8|15112.8|15115.2|15113.2|15115.3|15113.3|15114.8|15112.8|7
1628505630000|2021-08-09 10:40:30|15115.3|15113.3|15114.9|15112.9|15115.4|15113.4|15114.9|15112.9|10
1628505640000|2021-08-09 10:40:40|15115.1|15113.1|15115.1|15113.1|15115.1|15113.1|15114.8|15112.8|2
1628505650000|2021-08-09 10:40:50|15114.9|15112.9|15114.9|15112.9|15114.9|15112.9|15114.7|15112.7|7
1628505660000|2021-08-09 10:41:00|15114.8|15112.8|15115.7|15113.7|15115.7|15113.7|15114.8|15112.8|12
1628505670000|2021-08-09 10:41:10|15115.8|15113.8|15116.3|15114.3|15116.3|15114.3|15115.8|15113.8|13
1628505680000|2021-08-09 10:41:20|15116.6|15114.6|15116.8|15114.8|15116.8|15114.8|15116.2|15114.2|26
1628505690000|2021-08-09 10:41:30|15116.9|15114.9|15116.2|15114.2|15117.1|15115.1|15115.9|15113.9|10
1628505700000|2021-08-09 10:41:40|15116.1|15114.1|15116.2|15114.2|15116.4|15114.4|15115.9|15113.9|1
1628505710000|2021-08-09 10:41:50|15116.1|15114.1|15116.3|15114.3|15116.3|15114.3|15116.1|15114.1|2
1628505720000|2021-08-09 10:42:00|15116.9|15114.9|15116.2|15114.2|15116.9|15114.9|15116.2|15114.2|9
1628505730000|2021-08-09 10:42:10|15116.3|15114.3|15115.7|15113.7|15116.4|15114.4|15115.7|15113.7|6
1628505740000|2021-08-09 10:42:20|15115.6|15113.6|15115.9|15113.9|15115.9|15113.9|15115.4|15113.4|1
1628505750000|2021-08-09 10:42:30|15116.1|15114.1|15116.1|15114.1|15116.1|15114.1|15116.1|15114.1|0
1628505760000|2021-08-09 10:42:40|15116.2|15114.2|15115.9|15113.9|15116.4|15114.4|15115.8|15113.8|6
1628505770000|2021-08-09 10:42:50|15116.1|15114.1|15115.7|15113.7|15116.7|15114.7|15115.7|15113.7|6
1628505780000|2021-08-09 10:43:00|15115.6|15113.6|15115.9|15113.9|15115.9|15113.9|15115.6|15113.6|1
1628505790000|2021-08-09 10:43:10|15115.8|15113.8|15116.2|15114.2|15116.2|15114.2|15115.8|15113.8|2
1628505800000|2021-08-09 10:43:20|15116.1|15114.1|15116.1|15114.1|15116.1|15114.1|15116.1|15114.1|0
1628505810000|2021-08-09 10:43:30|15115.9|15113.9|15116.2|15114.2|15116.2|15114.2|15114.9|15112.9|11
1628505820000|2021-08-09 10:43:40|15116.1|15114.1|15115.7|15113.7|15116.1|15114.1|15115.2|15113.2|3
1628505830000|2021-08-09 10:43:50|15115.6|15113.6|15115.4|15113.4|15115.6|15113.6|15115.3|15113.3|0
1628505840000|2021-08-09 10:44:00|15115.6|15113.6|15115.7|15113.7|15116.1|15114.1|15115.4|15113.4|11
1628505850000|2021-08-09 10:44:10|15115.6|15113.6|15115.1|15113.1|15115.6|15113.6|15114.8|15112.8|12
1628505860000|2021-08-09 10:44:20|15114.9|15112.9|15115.1|15113.1|15115.1|15113.1|15114.7|15112.7|16
1628505870000|2021-08-09 10:44:30|15115.7|15113.7|15115.7|15113.7|15115.9|15113.9|15115.4|15113.4|11
1628505880000|2021-08-09 10:44:40|15115.8|15113.8|15116.2|15114.2|15116.4|15114.4|15115.7|15113.7|2
1628505890000|2021-08-09 10:44:50|15116.1|15114.1|15116.4|15114.4|15116.4|15114.4|15116.1|15114.1|0
1628505900000|2021-08-09 10:45:00|15116.3|15114.3|15116.1|15114.1|15116.7|15114.7|15115.9|15113.9|19
1628505910000|2021-08-09 10:45:10|15116.2|15114.2|15116.7|15114.7|15116.7|15114.7|15116.2|15114.2|0
1628505920000|2021-08-09 10:45:20|15116.8|15114.8|15116.9|15114.9|15117.1|15115.1|15116.6|15114.6|8
1628505930000|2021-08-09 10:45:30|15117.1|15115.1|15116.9|15114.9|15117.6|15115.6|15116.9|15114.9|18
1628505940000|2021-08-09 10:45:40|15117.1|15115.1|15116.9|15114.9|15117.1|15115.1|15116.7|15114.7|3
1628505950000|2021-08-09 10:45:50|15116.8|15114.8|15116.7|15114.7|15116.8|15114.8|15116.2|15114.2|6
1628505960000|2021-08-09 10:46:00|15116.8|15114.8|15116.8|15114.8|15116.8|15114.8|15116.3|15114.3|2
1628505970000|2021-08-09 10:46:10|15117.1|15115.1|15117.1|15115.1|15117.3|15115.3|15116.8|15114.8|6
1628505980000|2021-08-09 10:46:20|15116.9|15114.9|15116.9|15114.9|15117.2|15115.2|15116.9|15114.9|4
1628505990000|2021-08-09 10:46:30|15116.8|15114.8|15117.6|15115.6|15117.7|15115.7|15116.8|15114.8|9
1628506000000|2021-08-09 10:46:40|15117.7|15115.7|15117.7|15115.7|15117.8|15115.8|15117.6|15115.6|3
1628506010000|2021-08-09 10:46:50|15117.8|15115.8|15118.2|15116.2|15118.4|15116.4|15117.8|15115.8|14
1628506020000|2021-08-09 10:47:00|15118.3|15116.3|15118.7|15116.7|15118.7|15116.7|15118.1|15116.1|14
1628506030000|2021-08-09 10:47:10|15118.6|15116.6|15118.4|15116.4|15118.7|15116.7|15118.4|15116.4|4
1628506040000|2021-08-09 10:47:20|15118.6|15116.6|15118.4|15116.4|15118.7|15116.7|15118.4|15116.4|2
1628506050000|2021-08-09 10:47:30|15118.6|15116.6|15118.4|15116.4|15118.7|15116.7|15118.3|15116.3|2
1628506060000|2021-08-09 10:47:40|15118.3|15116.3|15117.9|15115.9|15118.6|15116.6|15117.9|15115.9|11
1628506070000|2021-08-09 10:47:50|15118.1|15116.1|15117.9|15115.9|15118.3|15116.3|15117.8|15115.8|13
1628506080000|2021-08-09 10:48:00|15118.1|15116.1|15117.9|15115.9|15118.1|15116.1|15117.9|15115.9|0
1628506090000|2021-08-09 10:48:10|15117.2|15115.2|15117.2|15115.2|15117.2|15115.2|15117.1|15115.1|9
1628506100000|2021-08-09 10:48:20|15117.1|15115.1|15117.3|15115.3|15117.3|15115.3|15116.7|15114.7|4
1628506110000|2021-08-09 10:48:30|15117.4|15115.4|15117.4|15115.4|15117.7|15115.7|15117.4|15115.4|9
1628506120000|2021-08-09 10:48:40|15117.3|15115.3|15117.7|15115.7|15117.8|15115.8|15116.8|15114.8|6
1628506130000|2021-08-09 10:48:50|15117.8|15115.8|15117.7|15115.7|15118.1|15116.1|15117.6|15115.6|2
1628506140000|2021-08-09 10:49:00|15117.9|15115.9|15118.2|15116.2|15118.6|15116.6|15117.9|15115.9|16
1628506150000|2021-08-09 10:49:10|15118.1|15116.1|15117.2|15115.2|15118.1|15116.1|15117.2|15115.2|2
1628506160000|2021-08-09 10:49:20|15117.1|15115.1|15117.1|15115.1|15117.2|15115.2|15116.9|15114.9|7
1628506170000|2021-08-09 10:49:30|15117.2|15115.2|15117.2|15115.2|15117.4|15115.4|15117.1|15115.1|4
1628506180000|2021-08-09 10:49:40|15117.3|15115.3|15117.9|15115.9|15117.9|15115.9|15117.2|15115.2|4
1628506190000|2021-08-09 10:49:50|15117.8|15115.8|15117.9|15115.9|15117.9|15115.9|15117.6|15115.6|4
1628506200000|2021-08-09 10:50:00|15117.8|15115.8|15119.2|15117.2|15119.3|15117.3|15117.6|15115.6|6
1628506210000|2021-08-09 10:50:10|15119.3|15117.3|15118.4|15116.4|15119.4|15117.4|15118.4|15116.4|16
1628506220000|2021-08-09 10:50:20|15118.9|15116.9|15119.2|15117.2|15119.2|15117.2|15118.7|15116.7|12
1628506230000|2021-08-09 10:50:30|15118.9|15116.9|15120.8|15118.8|15121.1|15119.1|15118.9|15116.9|27
1628506240000|2021-08-09 10:50:40|15120.9|15118.9|15122.3|15120.3|15122.3|15120.3|15120.4|15118.4|46
1628506250000|2021-08-09 10:50:50|15122.4|15120.4|15122.7|15120.7|15122.8|15120.8|15122.2|15120.2|32
1628506260000|2021-08-09 10:51:00|15122.9|15120.9|15122.7|15120.7|15122.9|15120.9|15122.3|15120.3|19
1628506270000|2021-08-09 10:51:10|15122.6|15120.6|15123.2|15121.2|15123.4|15121.4|15122.6|15120.6|16
1628506280000|2021-08-09 10:51:20|15123.6|15121.6|15123.9|15121.9|15124.2|15122.2|15123.6|15121.6|20
1628506290000|2021-08-09 10:51:30|15124.1|15122.1|15123.2|15121.2|15124.1|15122.1|15123.1|15121.1|12
1628506300000|2021-08-09 10:51:40|15123.1|15121.1|15122.4|15120.4|15123.2|15121.2|15122.4|15120.4|9
1628506310000|2021-08-09 10:51:50|15122.6|15120.6|15123.4|15121.4|15123.4|15121.4|15122.6|15120.6|10
1628506320000|2021-08-09 10:52:00|15123.6|15121.6|15123.6|15121.6|15123.7|15121.7|15123.3|15121.3|7
1628506330000|2021-08-09 10:52:10|15123.3|15121.3|15122.9|15120.9|15123.4|15121.4|15122.9|15120.9|7
1628506340000|2021-08-09 10:52:20|15123.1|15121.1|15122.9|15120.9|15123.1|15121.1|15122.9|15120.9|1
1628506350000|2021-08-09 10:52:30|15122.8|15120.8|15123.4|15121.4|15123.4|15121.4|15122.8|15120.8|12
1628506360000|2021-08-09 10:52:40|15123.3|15121.3|15123.2|15121.2|15123.6|15121.6|15122.9|15120.9|7
1628506370000|2021-08-09 10:52:50|15123.1|15121.1|15122.7|15120.7|15123.1|15121.1|15122.6|15120.6|4
1628506380000|2021-08-09 10:53:00|15122.8|15120.8|15123.2|15121.2|15123.6|15121.6|15122.8|15120.8|11
1628506390000|2021-08-09 10:53:10|15123.3|15121.3|15123.7|15121.7|15123.8|15121.8|15123.2|15121.2|10
1628506400000|2021-08-09 10:53:20|15123.4|15121.4|15124.2|15122.2|15124.4|15122.4|15123.4|15121.4|14
1628506410000|2021-08-09 10:53:30|15124.4|15122.4|15124.3|15122.3|15124.6|15122.6|15123.9|15121.9|14
1628506420000|2021-08-09 10:53:40|15124.2|15122.2|15123.8|15121.8|15124.4|15122.4|15123.4|15121.4|15
1628506430000|2021-08-09 10:53:50|15123.7|15121.7|15124.3|15122.3|15124.3|15122.3|15123.7|15121.7|5
1628506440000|2021-08-09 10:54:00|15124.2|15122.2|15124.7|15122.7|15125.2|15123.2|15124.1|15122.1|46
1628506450000|2021-08-09 10:54:10|15124.6|15122.6|15124.2|15122.2|15124.9|15122.9|15124.2|15122.2|12
1628506460000|2021-08-09 10:54:20|15124.3|15122.3|15125.9|15123.9|15126.2|15124.2|15124.3|15122.3|11
1628506470000|2021-08-09 10:54:30|15125.8|15123.8|15125.6|15123.6|15125.8|15123.8|15125.2|15123.2|17
1628506480000|2021-08-09 10:54:40|15125.7|15123.7|15124.9|15122.9|15125.9|15123.9|15124.9|15122.9|12
1628506490000|2021-08-09 10:54:50|15125.1|15123.1|15124.4|15122.4|15125.2|15123.2|15124.2|15122.2|9
1628506500000|2021-08-09 10:55:00|15123.9|15121.9|15124.9|15122.9|15125.1|15123.1|15123.8|15121.8|48
1628506510000|2021-08-09 10:55:10|15124.8|15122.8|15124.9|15122.9|15125.3|15123.3|15124.6|15122.6|15
1628506520000|2021-08-09 10:55:20|15125.1|15123.1|15124.7|15122.7|15125.1|15123.1|15124.7|15122.7|6
1628506530000|2021-08-09 10:55:30|15124.6|15122.6|15124.4|15122.4|15124.6|15122.6|15124.2|15122.2|8
1628506540000|2021-08-09 10:55:40|15124.3|15122.3|15124.8|15122.8|15124.8|15122.8|15124.2|15122.2|5
1628506550000|2021-08-09 10:55:50|15124.7|15122.7|15124.2|15122.2|15124.8|15122.8|15124.2|15122.2|1
1628506560000|2021-08-09 10:56:00|15123.4|15121.4|15124.3|15122.3|15124.4|15122.4|15123.4|15121.4|15
1628506570000|2021-08-09 10:56:10|15124.2|15122.2|15124.6|15122.6|15124.6|15122.6|15123.9|15121.9|12
1628506580000|2021-08-09 10:56:20|15124.4|15122.4|15123.8|15121.8|15124.4|15122.4|15123.8|15121.8|5
1628506590000|2021-08-09 10:56:30|15123.9|15121.9|15124.3|15122.3|15124.3|15122.3|15123.8|15121.8|3
1628506600000|2021-08-09 10:56:40|15124.2|15122.2|15123.9|15121.9|15124.2|15122.2|15123.8|15121.8|13
1628506610000|2021-08-09 10:56:50|15124.1|15122.1|15124.7|15122.7|15124.7|15122.7|15124.1|15122.1|0
1628506620000|2021-08-09 10:57:00|15124.4|15122.4|15124.2|15122.2|15124.6|15122.6|15124.1|15122.1|15
1628506630000|2021-08-09 10:57:10|15124.1|15122.1|15123.9|15121.9|15124.2|15122.2|15123.7|15121.7|8
1628506640000|2021-08-09 10:57:20|15124.1|15122.1|15123.2|15121.2|15124.2|15122.2|15122.9|15120.9|6
1628506650000|2021-08-09 10:57:30|15123.3|15121.3|15122.9|15120.9|15123.3|15121.3|15122.9|15120.9|5
1628506660000|2021-08-09 10:57:40|15123.2|15121.2|15122.9|15120.9|15123.4|15121.4|15122.9|15120.9|11
1628506670000|2021-08-09 10:57:50|15122.8|15120.8|15122.2|15120.2|15122.9|15120.9|15122.2|15120.2|14
1628506680000|2021-08-09 10:58:00|15121.7|15119.7|15121.4|15119.4|15122.1|15120.1|15121.3|15119.3|25
1628506690000|2021-08-09 10:58:10|15121.6|15119.6|15121.3|15119.3|15121.7|15119.7|15121.3|15119.3|8
1628506700000|2021-08-09 10:58:20|15121.4|15119.4|15121.7|15119.7|15121.8|15119.8|15121.4|15119.4|11
1628506710000|2021-08-09 10:58:30|15121.6|15119.6|15121.2|15119.2|15121.6|15119.6|15120.8|15118.8|0
1628506720000|2021-08-09 10:58:40|15121.3|15119.3|15121.3|15119.3|15121.4|15119.4|15121.2|15119.2|3
1628506730000|2021-08-09 10:58:50|15121.4|15119.4|15120.9|15118.9|15121.8|15119.8|15120.9|15118.9|7
1628506740000|2021-08-09 10:59:00|15121.1|15119.1|15120.9|15118.9|15121.1|15119.1|15120.8|15118.8|2
1628506750000|2021-08-09 10:59:10|15121.2|15119.2|15120.9|15118.9|15121.2|15119.2|15120.8|15118.8|5
1628506760000|2021-08-09 10:59:20|15120.8|15118.8|15120.9|15118.9|15120.9|15118.9|15120.8|15118.8|1
1628506770000|2021-08-09 10:59:30|15120.3|15118.3|15120.2|15118.2|15120.3|15118.3|15119.9|15117.9|23
1628506780000|2021-08-09 10:59:40|15120.3|15118.3|15119.7|15117.7|15120.3|15118.3|15119.7|15117.7|6
1628506790000|2021-08-09 10:59:50|15119.8|15117.8|15119.4|15117.4|15120.1|15118.1|15119.1|15117.1|11
1628506800000|2021-08-09 11:00:00|15119.2|15117.2|15116.4|15114.4|15119.2|15117.2|15115.8|15113.8|147
1628506810000|2021-08-09 11:00:10|15116.2|15114.2|15117.4|15115.4|15117.8|15115.8|15115.6|15113.6|24
1628506820000|2021-08-09 11:00:20|15117.3|15115.3|15115.4|15113.4|15117.3|15115.3|15115.4|15113.4|26
1628506830000|2021-08-09 11:00:30|15115.6|15113.6|15114.4|15112.4|15115.9|15113.9|15114.4|15112.4|30
1628506840000|2021-08-09 11:00:40|15114.6|15112.6|15115.4|15113.4|15115.7|15113.7|15114.6|15112.6|37
1628506850000|2021-08-09 11:00:50|15115.7|15113.7|15114.2|15112.2|15115.7|15113.7|15114.2|15112.2|36
1628506860000|2021-08-09 11:01:00|15114.1|15112.1|15113.9|15111.9|15116.1|15114.1|15113.9|15111.9|44
1628506870000|2021-08-09 11:01:10|15113.7|15111.7|15113.2|15111.2|15113.8|15111.8|15112.6|15110.6|38
1628506880000|2021-08-09 11:01:20|15113.1|15111.1|15113.4|15111.4|15113.8|15111.8|15112.9|15110.9|13
1628506890000|2021-08-09 11:01:30|15113.6|15111.6|15113.7|15111.7|15114.1|15112.1|15112.8|15110.8|20
1628506900000|2021-08-09 11:01:40|15113.8|15111.8|15114.4|15112.4|15114.4|15112.4|15113.8|15111.8|5
1628506910000|2021-08-09 11:01:50|15114.6|15112.6|15114.7|15112.7|15114.9|15112.9|15114.2|15112.2|9
1628506920000|2021-08-09 11:02:00|15114.9|15112.9|15115.4|15113.4|15115.8|15113.8|15114.8|15112.8|21
1628506930000|2021-08-09 11:02:10|15115.3|15113.3|15114.2|15112.2|15115.3|15113.3|15113.8|15111.8|15
1628506940000|2021-08-09 11:02:20|15114.1|15112.1|15114.4|15112.4|15114.6|15112.6|15114.1|15112.1|5
1628506950000|2021-08-09 11:02:30|15114.6|15112.6|15114.4|15112.4|15115.3|15113.3|15114.4|15112.4|6
1628506960000|2021-08-09 11:02:40|15114.6|15112.6|15114.4|15112.4|15114.6|15112.6|15114.3|15112.3|2
1628506970000|2021-08-09 11:02:50|15114.3|15112.3|15114.2|15112.2|15114.4|15112.4|15114.2|15112.2|2
1628506980000|2021-08-09 11:03:00|15114.1|15112.1|15114.2|15112.2|15114.3|15112.3|15114.1|15112.1|9
1628506990000|2021-08-09 11:03:10|15114.4|15112.4|15114.9|15112.9|15115.3|15113.3|15114.4|15112.4|27
1628507000000|2021-08-09 11:03:20|15115.2|15113.2|15115.4|15113.4|15115.4|15113.4|15115.2|15113.2|1
1628507010000|2021-08-09 11:03:30|15115.6|15113.6|15116.3|15114.3|15116.3|15114.3|15115.6|15113.6|6
1628507020000|2021-08-09 11:03:40|15116.4|15114.4|15117.4|15115.4|15117.6|15115.6|15116.4|15114.4|29
1628507030000|2021-08-09 11:03:50|15117.3|15115.3|15117.9|15115.9|15118.2|15116.2|15117.2|15115.2|38
1628507040000|2021-08-09 11:04:00|15118.1|15116.1|15119.1|15117.1|15119.3|15117.3|15117.1|15115.1|101
1628507050000|2021-08-09 11:04:10|15118.9|15116.9|15118.9|15116.9|15119.8|15117.8|15118.8|15116.8|21
1628507060000|2021-08-09 11:04:20|15119.1|15117.1|15120.9|15118.9|15121.3|15119.3|15119.1|15117.1|43
1628507070000|2021-08-09 11:04:30|15121.1|15119.1|15120.8|15118.8|15121.2|15119.2|15120.7|15118.7|9
1628507080000|2021-08-09 11:04:40|15120.9|15118.9|15119.9|15117.9|15121.1|15119.1|15119.9|15117.9|23
1628507090000|2021-08-09 11:04:50|15119.8|15117.8|15120.1|15118.1|15120.2|15118.2|15119.6|15117.6|8
1628507100000|2021-08-09 11:05:00|15120.2|15118.2|15120.7|15118.7|15120.7|15118.7|15119.8|15117.8|6
1628507110000|2021-08-09 11:05:10|15120.4|15118.4|15120.7|15118.7|15120.7|15118.7|15120.4|15118.4|17
1628507120000|2021-08-09 11:05:20|15120.6|15118.6|15120.2|15118.2|15120.6|15118.6|15119.9|15117.9|9
1628507130000|2021-08-09 11:05:30|15120.1|15118.1|15120.1|15118.1|15120.1|15118.1|15119.8|15117.8|6
1628507140000|2021-08-09 11:05:40|15120.2|15118.2|15120.6|15118.6|15120.8|15118.8|15120.2|15118.2|5
1628507150000|2021-08-09 11:05:50|15120.4|15118.4|15119.9|15117.9|15121.8|15119.8|15119.9|15117.9|25
1628507160000|2021-08-09 11:06:00|15120.4|15118.4|15120.7|15118.7|15121.2|15119.2|15120.4|15118.4|5
1628507170000|2021-08-09 11:06:10|15120.8|15118.8|15121.2|15119.2|15121.2|15119.2|15120.8|15118.8|1
1628507180000|2021-08-09 11:06:20|15121.1|15119.1|15120.7|15118.7|15121.2|15119.2|15120.3|15118.3|5
1628507190000|2021-08-09 11:06:30|15120.8|15118.8|15121.4|15119.4|15121.4|15119.4|15120.2|15118.2|4
1628507200000|2021-08-09 11:06:40|15121.3|15119.3|15121.9|15119.9|15122.1|15120.1|15121.3|15119.3|25
1628507210000|2021-08-09 11:06:50|15121.8|15119.8|15122.2|15120.2|15122.6|15120.6|15121.8|15119.8|7
1628507220000|2021-08-09 11:07:00|15122.3|15120.3|15122.2|15120.2|15122.6|15120.6|15122.1|15120.1|17
1628507230000|2021-08-09 11:07:10|15121.7|15119.7|15120.9|15118.9|15121.7|15119.7|15120.6|15118.6|7
1628507240000|2021-08-09 11:07:20|15121.1|15119.1|15120.4|15118.4|15121.3|15119.3|15120.2|15118.2|5
1628507250000|2021-08-09 11:07:30|15120.6|15118.6|15120.9|15118.9|15120.9|15118.9|15120.4|15118.4|6
1628507260000|2021-08-09 11:07:40|15121.1|15119.1|15121.4|15119.4|15121.8|15119.8|15120.9|15118.9|12
1628507270000|2021-08-09 11:07:50|15121.6|15119.6|15120.7|15118.7|15121.6|15119.6|15120.6|15118.6|15
1628507280000|2021-08-09 11:08:00|15120.8|15118.8|15121.7|15119.7|15121.7|15119.7|15120.8|15118.8|6
1628507290000|2021-08-09 11:08:10|15122.2|15120.2|15121.7|15119.7|15122.6|15120.6|15121.7|15119.7|17
1628507300000|2021-08-09 11:08:20|15121.6|15119.6|15120.8|15118.8|15121.6|15119.6|15120.7|15118.7|5
1628507310000|2021-08-09 11:08:30|15120.9|15118.9|15123.4|15121.4|15123.8|15121.8|15120.9|15118.9|56
1628507320000|2021-08-09 11:08:40|15123.3|15121.3|15124.3|15122.3|15124.7|15122.7|15123.1|15121.1|34
1628507330000|2021-08-09 11:08:50|15124.4|15122.4|15125.9|15123.9|15125.9|15123.9|15124.1|15122.1|32
1628507340000|2021-08-09 11:09:00|15125.8|15123.8|15125.9|15123.9|15126.2|15124.2|15125.6|15123.6|9
1628507350000|2021-08-09 11:09:10|15126.2|15124.2|15126.2|15124.2|15126.3|15124.3|15125.6|15123.6|21
1628507360000|2021-08-09 11:09:20|15126.3|15124.3|15126.2|15124.2|15126.3|15124.3|15125.7|15123.7|5
1628507370000|2021-08-09 11:09:30|15126.3|15124.3|15125.7|15123.7|15126.3|15124.3|15125.6|15123.6|11
1628507380000|2021-08-09 11:09:40|15125.6|15123.6|15125.4|15123.4|15125.9|15123.9|15125.3|15123.3|2
1628507390000|2021-08-09 11:09:50|15125.7|15123.7|15125.9|15123.9|15126.1|15124.1|15125.7|15123.7|4
1628507400000|2021-08-09 11:10:00|15126.1|15124.1|15126.2|15124.2|15128.9|15126.9|15126.1|15124.1|121
1628507410000|2021-08-09 11:10:10|15126.1|15124.1|15127.2|15125.2|15127.2|15125.2|15126.1|15124.1|16
1628507420000|2021-08-09 11:10:20|15127.1|15125.1|15127.7|15125.7|15127.7|15125.7|15127.1|15125.1|11
1628507430000|2021-08-09 11:10:30|15127.6|15125.6|15126.7|15124.7|15127.6|15125.6|15126.3|15124.3|11
1628507440000|2021-08-09 11:10:40|15126.8|15124.8|15126.7|15124.7|15126.9|15124.9|15126.7|15124.7|0
1628507450000|2021-08-09 11:10:50|15126.6|15124.6|15127.6|15125.6|15127.6|15125.6|15126.3|15124.3|8
1628507460000|2021-08-09 11:11:00|15127.4|15125.4|15126.2|15124.2|15127.4|15125.4|15126.2|15124.2|17
1628507470000|2021-08-09 11:11:10|15126.3|15124.3|15125.9|15123.9|15126.3|15124.3|15125.6|15123.6|12
1628507480000|2021-08-09 11:11:20|15125.8|15123.8|15126.2|15124.2|15127.6|15125.6|15125.6|15123.6|50
1628507490000|2021-08-09 11:11:30|15126.3|15124.3|15125.8|15123.8|15126.3|15124.3|15125.6|15123.6|2
1628507500000|2021-08-09 11:11:40|15125.7|15123.7|15125.7|15123.7|15126.2|15124.2|15125.4|15123.4|10
1628507510000|2021-08-09 11:11:50|15125.3|15123.3|15125.9|15123.9|15125.9|15123.9|15125.3|15123.3|23
1628507520000|2021-08-09 11:12:00|15125.7|15123.7|15127.6|15125.6|15127.6|15125.6|15125.7|15123.7|26
1628507530000|2021-08-09 11:12:10|15127.7|15125.7|15128.4|15126.4|15128.4|15126.4|15127.6|15125.6|11
1628507540000|2021-08-09 11:12:20|15128.7|15126.7|15128.4|15126.4|15128.8|15126.8|15128.1|15126.1|23
1628507550000|2021-08-09 11:12:30|15128.6|15126.6|15128.7|15126.7|15128.8|15126.8|15128.4|15126.4|6
1628507560000|2021-08-09 11:12:40|15128.8|15126.8|15128.9|15126.9|15128.9|15126.9|15128.6|15126.6|25
1628507570000|2021-08-09 11:12:50|15129.1|15127.1|15128.9|15126.9|15129.3|15127.3|15128.4|15126.4|15
1628507580000|2021-08-09 11:13:00|15128.7|15126.7|15130.8|15128.8|15131.4|15129.4|15128.7|15126.7|137
1628507590000|2021-08-09 11:13:10|15130.7|15128.7|15131.4|15129.4|15131.4|15129.4|15130.6|15128.6|24
1628507600000|2021-08-09 11:13:20|15131.3|15129.3|15131.7|15129.7|15131.7|15129.7|15130.4|15128.4|28
1628507610000|2021-08-09 11:13:30|15131.8|15129.8|15129.7|15127.7|15131.8|15129.8|15129.6|15127.6|37
1628507620000|2021-08-09 11:13:40|15130.1|15128.1|15129.2|15127.2|15130.4|15128.4|15128.7|15126.7|19
1628507630000|2021-08-09 11:13:50|15129.3|15127.3|15127.9|15125.9|15129.3|15127.3|15127.4|15125.4|55
1628507640000|2021-08-09 11:14:00|15127.8|15125.8|15127.9|15125.9|15128.1|15126.1|15127.4|15125.4|14
1628507650000|2021-08-09 11:14:10|15128.1|15126.1|15128.1|15126.1|15129.7|15127.7|15128.1|15126.1|13
1628507660000|2021-08-09 11:14:20|15128.2|15126.2|15127.3|15125.3|15128.2|15126.2|15127.3|15125.3|6
1628507670000|2021-08-09 11:14:30|15127.1|15125.1|15126.6|15124.6|15127.2|15125.2|15126.3|15124.3|14
1628507680000|2021-08-09 11:14:40|15126.4|15124.4|15125.9|15123.9|15126.9|15124.9|15125.9|15123.9|29
1628507690000|2021-08-09 11:14:50|15126.1|15124.1|15126.1|15124.1|15126.6|15124.6|15126.1|15124.1|10
1628507700000|2021-08-09 11:15:00|15126.3|15124.3|15125.9|15123.9|15127.2|15125.2|15125.8|15123.8|20
1628507710000|2021-08-09 11:15:10|15125.8|15123.8|15125.7|15123.7|15125.9|15123.9|15125.7|15123.7|5
1628507720000|2021-08-09 11:15:20|15125.8|15123.8|15126.4|15124.4|15126.7|15124.7|15125.8|15123.8|5
1628507730000|2021-08-09 11:15:30|15126.3|15124.3|15126.7|15124.7|15126.7|15124.7|15126.3|15124.3|0
1628507740000|2021-08-09 11:15:40|15126.6|15124.6|15126.9|15124.9|15126.9|15124.9|15126.6|15124.6|3
1628507750000|2021-08-09 11:15:50|15126.8|15124.8|15126.7|15124.7|15126.9|15124.9|15126.7|15124.7|1
1628507760000|2021-08-09 11:16:00|15126.6|15124.6|15127.4|15125.4|15127.9|15125.9|15126.6|15124.6|22
1628507770000|2021-08-09 11:16:10|15127.6|15125.6|15126.8|15124.8|15127.6|15125.6|15126.8|15124.8|3
1628507780000|2021-08-09 11:16:20|15126.7|15124.7|15126.7|15124.7|15126.7|15124.7|15126.6|15124.6|4
1628507790000|2021-08-09 11:16:30|15126.8|15124.8|15126.2|15124.2|15126.8|15124.8|15125.8|15123.8|9
1628507800000|2021-08-09 11:16:40|15126.1|15124.1|15125.7|15123.7|15126.3|15124.3|15125.7|15123.7|7
1628507810000|2021-08-09 11:16:50|15125.8|15123.8|15125.4|15123.4|15125.9|15123.9|15125.4|15123.4|24
1628507820000|2021-08-09 11:17:00|15125.3|15123.3|15124.7|15122.7|15125.3|15123.3|15124.7|15122.7|19
1628507830000|2021-08-09 11:17:10|15124.3|15122.3|15124.3|15122.3|15124.6|15122.6|15124.2|15122.2|23
1628507840000|2021-08-09 11:17:20|15124.2|15122.2|15124.3|15122.3|15124.3|15122.3|15124.1|15122.1|3
1628507850000|2021-08-09 11:17:30|15124.4|15122.4|15124.2|15122.2|15124.4|15122.4|15124.2|15122.2|5
1628507860000|2021-08-09 11:17:40|15124.3|15122.3|15124.3|15122.3|15124.3|15122.3|15124.1|15122.1|3
1628507870000|2021-08-09 11:17:50|15124.1|15122.1|15124.1|15122.1|15124.3|15122.3|15123.9|15121.9|6
1628507880000|2021-08-09 11:18:00|15123.9|15121.9|15123.7|15121.7|15123.9|15121.9|15123.6|15121.6|12
1628507890000|2021-08-09 11:18:10|15123.8|15121.8|15123.3|15121.3|15123.8|15121.8|15123.3|15121.3|3
1628507900000|2021-08-09 11:18:20|15123.4|15121.4|15123.3|15121.3|15123.4|15121.4|15123.3|15121.3|1
1628507910000|2021-08-09 11:18:30|15123.2|15121.2|15123.2|15121.2|15123.4|15121.4|15123.1|15121.1|11
1628507920000|2021-08-09 11:18:40|15123.1|15121.1|15123.2|15121.2|15123.2|15121.2|15123.1|15121.1|3
1628507930000|2021-08-09 11:18:50|15123.1|15121.1|15123.2|15121.2|15123.2|15121.2|15122.8|15120.8|15
1628507940000|2021-08-09 11:19:00|15123.3|15121.3|15124.7|15122.7|15124.9|15122.9|15123.3|15121.3|38
1628507950000|2021-08-09 11:19:10|15124.8|15122.8|15124.2|15122.2|15125.6|15123.6|15124.2|15122.2|18
1628507960000|2021-08-09 11:19:20|15124.1|15122.1|15124.4|15122.4|15124.6|15122.6|15124.1|15122.1|4
1628507970000|2021-08-09 11:19:30|15124.3|15122.3|15123.9|15121.9|15124.4|15122.4|15123.9|15121.9|5
1628507980000|2021-08-09 11:19:40|15124.1|15122.1|15123.9|15121.9|15124.3|15122.3|15123.8|15121.8|2
1628507990000|2021-08-09 11:19:50|15123.8|15121.8|15123.7|15121.7|15123.9|15121.9|15123.6|15121.6|7
1628508000000|2021-08-09 11:20:00|15123.9|15121.9|15124.3|15122.3|15124.3|15122.3|15123.4|15121.4|8
1628508010000|2021-08-09 11:20:10|15124.4|15122.4|15124.4|15122.4|15124.6|15122.6|15124.2|15122.2|7
1628508020000|2021-08-09 11:20:20|15124.3|15122.3|15123.9|15121.9|15124.3|15122.3|15123.8|15121.8|3
1628508030000|2021-08-09 11:20:30|15123.4|15121.4|15124.4|15122.4|15124.4|15122.4|15123.4|15121.4|5
1628508040000|2021-08-09 11:20:40|15124.3|15122.3|15124.2|15122.2|15124.6|15122.6|15123.6|15121.6|19
1628508050000|2021-08-09 11:20:50|15124.3|15122.3|15123.7|15121.7|15124.6|15122.6|15123.4|15121.4|6
1628508060000|2021-08-09 11:21:00|15123.6|15121.6|15124.4|15122.4|15124.6|15122.6|15123.6|15121.6|15
1628508070000|2021-08-09 11:21:10|15124.3|15122.3|15123.9|15121.9|15124.3|15122.3|15123.9|15121.9|7
1628508080000|2021-08-09 11:21:20|15124.1|15122.1|15124.9|15122.9|15125.1|15123.1|15124.1|15122.1|11
1628508090000|2021-08-09 11:21:30|15125.2|15123.2|15125.9|15123.9|15127.3|15125.3|15125.2|15123.2|39
1628508100000|2021-08-09 11:21:40|15125.8|15123.8|15125.7|15123.7|15125.8|15123.8|15125.4|15123.4|4
1628508110000|2021-08-09 11:21:50|15125.8|15123.8|15125.4|15123.4|15126.1|15124.1|15125.4|15123.4|8
1628508120000|2021-08-09 11:22:00|15125.3|15123.3|15126.4|15124.4|15126.6|15124.6|15125.3|15123.3|8
1628508130000|2021-08-09 11:22:10|15126.6|15124.6|15127.3|15125.3|15127.3|15125.3|15126.4|15124.4|3
1628508140000|2021-08-09 11:22:20|15127.6|15125.6|15127.4|15125.4|15127.7|15125.7|15126.7|15124.7|17
1628508150000|2021-08-09 11:22:30|15127.6|15125.6|15127.4|15125.4|15127.6|15125.6|15126.9|15124.9|11
1628508160000|2021-08-09 11:22:40|15127.3|15125.3|15128.4|15126.4|15128.4|15126.4|15127.3|15125.3|17
1628508170000|2021-08-09 11:22:50|15128.6|15126.6|15129.6|15127.6|15129.6|15127.6|15128.4|15126.4|24
1628508180000|2021-08-09 11:23:00|15129.4|15127.4|15129.3|15127.3|15129.6|15127.6|15129.3|15127.3|5
1628508190000|2021-08-09 11:23:10|15128.9|15126.9|15128.4|15126.4|15129.2|15127.2|15128.4|15126.4|13
1628508200000|2021-08-09 11:23:20|15128.3|15126.3|15127.9|15125.9|15128.6|15126.6|15127.8|15125.8|6
1628508210000|2021-08-09 11:23:30|15127.8|15125.8|15126.9|15124.9|15127.8|15125.8|15126.6|15124.6|15
1628508220000|2021-08-09 11:23:40|15126.8|15124.8|15126.9|15124.9|15126.9|15124.9|15126.6|15124.6|1
1628508230000|2021-08-09 11:23:50|15127.1|15125.1|15126.9|15124.9|15127.8|15125.8|15126.9|15124.9|25
1628508240000|2021-08-09 11:24:00|15127.1|15125.1|15126.7|15124.7|15127.4|15125.4|15126.3|15124.3|3
1628508250000|2021-08-09 11:24:10|15126.6|15124.6|15126.1|15124.1|15126.8|15124.8|15125.9|15123.9|3
1628508260000|2021-08-09 11:24:20|15125.9|15123.9|15125.9|15123.9|15126.3|15124.3|15125.7|15123.7|3
1628508270000|2021-08-09 11:24:30|15126.1|15124.1|15126.4|15124.4|15126.4|15124.4|15125.9|15123.9|1
1628508280000|2021-08-09 11:24:40|15126.3|15124.3|15126.3|15124.3|15126.9|15124.9|15126.3|15124.3|4
1628508290000|2021-08-09 11:24:50|15126.4|15124.4|15126.2|15124.2|15126.4|15124.4|15126.2|15124.2|5
1628508300000|2021-08-09 11:25:00|15126.1|15124.1|15127.4|15125.4|15127.4|15125.4|15125.9|15123.9|5
1628508310000|2021-08-09 11:25:10|15127.6|15125.6|15128.2|15126.2|15128.2|15126.2|15127.6|15125.6|6
1628508320000|2021-08-09 11:25:20|15128.1|15126.1|15128.7|15126.7|15128.7|15126.7|15127.2|15125.2|11
1628508330000|2021-08-09 11:25:30|15128.6|15126.6|15129.1|15127.1|15129.1|15127.1|15128.2|15126.2|9
1628508340000|2021-08-09 11:25:40|15129.2|15127.2|15129.4|15127.4|15129.6|15127.6|15128.9|15126.9|17
1628508350000|2021-08-09 11:25:50|15129.6|15127.6|15129.4|15127.4|15129.6|15127.6|15129.1|15127.1|13
1628508360000|2021-08-09 11:26:00|15129.6|15127.6|15130.2|15128.2|15130.4|15128.4|15129.6|15127.6|22
1628508370000|2021-08-09 11:26:10|15130.3|15128.3|15130.4|15128.4|15130.4|15128.4|15130.2|15128.2|12
1628508380000|2021-08-09 11:26:20|15130.3|15128.3|15130.2|15128.2|15130.4|15128.4|15129.9|15127.9|10
1628508390000|2021-08-09 11:26:30|15130.1|15128.1|15130.4|15128.4|15130.4|15128.4|15129.8|15127.8|9
1628508400000|2021-08-09 11:26:40|15130.6|15128.6|15131.2|15129.2|15131.4|15129.4|15130.3|15128.3|14
1628508410000|2021-08-09 11:26:50|15134.1|15132.1|15133.7|15131.7|15134.8|15132.8|15133.6|15131.6|279
1628508420000|2021-08-09 11:27:00|15133.6|15131.6|15132.8|15130.8|15133.6|15131.6|15132.4|15130.4|31
1628508430000|2021-08-09 11:27:10|15132.7|15130.7|15131.2|15129.2|15132.7|15130.7|15131.2|15129.2|12
1628508440000|2021-08-09 11:27:20|15131.3|15129.3|15130.9|15128.9|15131.7|15129.7|15130.8|15128.8|19
1628508450000|2021-08-09 11:27:30|15130.8|15128.8|15131.8|15129.8|15131.9|15129.9|15129.8|15127.8|42
1628508460000|2021-08-09 11:27:40|15131.9|15129.9|15130.9|15128.9|15131.9|15129.9|15130.3|15128.3|21
1628508470000|2021-08-09 11:27:50|15130.4|15128.4|15130.7|15128.7|15130.8|15128.8|15130.4|15128.4|11
1628508480000|2021-08-09 11:28:00|15130.8|15128.8|15130.7|15128.7|15130.9|15128.9|15130.6|15128.6|3
1628508490000|2021-08-09 11:28:10|15129.3|15127.3|15129.7|15127.7|15129.7|15127.7|15129.3|15127.3|19
1628508500000|2021-08-09 11:28:20|15129.8|15127.8|15129.2|15127.2|15130.1|15128.1|15129.2|15127.2|18
1628508510000|2021-08-09 11:28:30|15129.3|15127.3|15129.2|15127.2|15129.7|15127.7|15129.1|15127.1|13
1628508520000|2021-08-09 11:28:40|15129.3|15127.3|15129.4|15127.4|15129.4|15127.4|15128.9|15126.9|7
1628508530000|2021-08-09 11:28:50|15129.3|15127.3|15128.9|15126.9|15129.7|15127.7|15128.8|15126.8|68
1628508540000|2021-08-09 11:29:00|15128.8|15126.8|15129.1|15127.1|15129.7|15127.7|15128.6|15126.6|34
1628508550000|2021-08-09 11:29:10|15128.8|15126.8|15128.9|15126.9|15129.1|15127.1|15128.8|15126.8|15
1628508560000|2021-08-09 11:29:20|15128.6|15126.6|15128.6|15126.6|15129.1|15127.1|15128.6|15126.6|7
1628508570000|2021-08-09 11:29:30|15128.9|15126.9|15127.9|15125.9|15128.9|15126.9|15127.6|15125.6|31
1628508580000|2021-08-09 11:29:40|15128.1|15126.1|15127.2|15125.2|15128.2|15126.2|15126.8|15124.8|15
1628508590000|2021-08-09 11:29:50|15127.3|15125.3|15127.2|15125.2|15127.3|15125.3|15127.1|15125.1|4
1628508600000|2021-08-09 11:30:00|15127.1|15125.1|15127.7|15125.7|15128.8|15126.8|15126.9|15124.9|53
1628508610000|2021-08-09 11:30:10|15127.8|15125.8|15128.2|15126.2|15128.3|15126.3|15127.7|15125.7|4
1628508620000|2021-08-09 11:30:20|15127.6|15125.6|15127.7|15125.7|15127.7|15125.7|15127.3|15125.3|26
1628508630000|2021-08-09 11:30:30|15127.9|15125.9|15127.3|15125.3|15127.9|15125.9|15127.3|15125.3|6
1628508640000|2021-08-09 11:30:40|15126.7|15124.7|15126.7|15124.7|15126.8|15124.8|15126.7|15124.7|6
1628508650000|2021-08-09 11:30:50|15126.8|15124.8|15126.6|15124.6|15128.1|15126.1|15126.6|15124.6|56
1628508660000|2021-08-09 11:31:00|15126.7|15124.7|15127.9|15125.9|15127.9|15125.9|15126.7|15124.7|17
1628508670000|2021-08-09 11:31:10|15128.2|15126.2|15128.6|15126.6|15128.7|15126.7|15128.2|15126.2|8
1628508680000|2021-08-09 11:31:20|15128.4|15126.4|15129.4|15127.4|15130.1|15128.1|15128.4|15126.4|18
1628508690000|2021-08-09 11:31:30|15129.6|15127.6|15128.3|15126.3|15129.6|15127.6|15128.1|15126.1|21
1628508700000|2021-08-09 11:31:40|15128.2|15126.2|15130.6|15128.6|15130.8|15128.8|15128.2|15126.2|55
1628508710000|2021-08-09 11:31:50|15130.4|15128.4|15129.9|15127.9|15130.6|15128.6|15129.9|15127.9|14
1628508720000|2021-08-09 11:32:00|15129.8|15127.8|15131.1|15129.1|15131.1|15129.1|15129.6|15127.6|19
1628508730000|2021-08-09 11:32:10|15130.9|15128.9|15133.1|15131.1|15133.1|15131.1|15130.8|15128.8|44
1628508740000|2021-08-09 11:32:20|15133.2|15131.2|15131.7|15129.7|15133.6|15131.6|15131.6|15129.6|29
1628508750000|2021-08-09 11:32:30|15131.6|15129.6|15133.2|15131.2|15133.2|15131.2|15131.6|15129.6|7
1628508760000|2021-08-09 11:32:40|15133.3|15131.3|15132.2|15130.2|15133.6|15131.6|15132.2|15130.2|20
1628508770000|2021-08-09 11:32:50|15132.3|15130.3|15131.1|15129.1|15132.6|15130.6|15131.1|15129.1|7
1628508780000|2021-08-09 11:33:00|15130.9|15128.9|15131.8|15129.8|15132.4|15130.4|15130.6|15128.6|12
1628508790000|2021-08-09 11:33:10|15131.9|15129.9|15131.3|15129.3|15132.2|15130.2|15130.8|15128.8|10
1628508800000|2021-08-09 11:33:20|15131.2|15129.2|15131.2|15129.2|15131.6|15129.6|15131.2|15129.2|5
1628508810000|2021-08-09 11:33:30|15131.3|15129.3|15131.7|15129.7|15131.9|15129.9|15131.2|15129.2|5
1628508820000|2021-08-09 11:33:40|15131.9|15129.9|15131.8|15129.8|15132.2|15130.2|15131.7|15129.7|7
1628508830000|2021-08-09 11:33:50|15131.9|15129.9|15131.1|15129.1|15131.9|15129.9|15130.8|15128.8|4
1628508840000|2021-08-09 11:34:00|15131.2|15129.2|15131.2|15129.2|15131.4|15129.4|15130.9|15128.9|5
1628508850000|2021-08-09 11:34:10|15131.1|15129.1|15130.9|15128.9|15131.1|15129.1|15130.9|15128.9|0
1628508860000|2021-08-09 11:34:20|15130.8|15128.8|15131.2|15129.2|15131.2|15129.2|15130.4|15128.4|3
1628508870000|2021-08-09 11:34:30|15131.1|15129.1|15130.1|15128.1|15131.2|15129.2|15129.9|15127.9|5
1628508880000|2021-08-09 11:34:40|15130.2|15128.2|15130.2|15128.2|15130.4|15128.4|15129.9|15127.9|2
1628508890000|2021-08-09 11:34:50|15130.1|15128.1|15129.7|15127.7|15130.2|15128.2|15129.7|15127.7|9
1628508900000|2021-08-09 11:35:00|15129.8|15127.8|15129.2|15127.2|15130.6|15128.6|15128.9|15126.9|29
1628508910000|2021-08-09 11:35:10|15129.3|15127.3|15128.9|15126.9|15129.6|15127.6|15128.7|15126.7|6
1628508920000|2021-08-09 11:35:20|15128.8|15126.8|15128.7|15126.7|15128.9|15126.9|15128.7|15126.7|0
1628508930000|2021-08-09 11:35:30|15128.8|15126.8|15128.9|15126.9|15129.6|15127.6|15128.8|15126.8|7
1628508940000|2021-08-09 11:35:40|15129.1|15127.1|15128.6|15126.6|15129.9|15127.9|15128.1|15126.1|16
1628508950000|2021-08-09 11:35:50|15128.7|15126.7|15128.7|15126.7|15128.7|15126.7|15128.4|15126.4|3
1628508960000|2021-08-09 11:36:00|15128.6|15126.6|15128.2|15126.2|15128.9|15126.9|15127.8|15125.8|15
1628508970000|2021-08-09 11:36:10|15128.1|15126.1|15127.8|15125.8|15128.1|15126.1|15127.7|15125.7|11
1628508980000|2021-08-09 11:36:20|15127.9|15125.9|15128.4|15126.4|15128.6|15126.6|15127.9|15125.9|2
1628508990000|2021-08-09 11:36:30|15128.3|15126.3|15127.9|15125.9|15128.8|15126.8|15127.9|15125.9|3
1628509000000|2021-08-09 11:36:40|15128.1|15126.1|15127.6|15125.6|15128.2|15126.2|15127.4|15125.4|4
1628509010000|2021-08-09 11:36:50|15127.7|15125.7|15126.9|15124.9|15127.7|15125.7|15126.8|15124.8|7
1628509020000|2021-08-09 11:37:00|15127.1|15125.1|15126.4|15124.4|15127.4|15125.4|15126.2|15124.2|18
1628509030000|2021-08-09 11:37:10|15126.6|15124.6|15126.3|15124.3|15126.9|15124.9|15126.2|15124.2|2
1628509040000|2021-08-09 11:37:20|15126.4|15124.4|15126.9|15124.9|15126.9|15124.9|15126.2|15124.2|6
1628509050000|2021-08-09 11:37:30|15127.1|15125.1|15126.7|15124.7|15127.1|15125.1|15126.6|15124.6|3
1628509060000|2021-08-09 11:37:40|15126.9|15124.9|15125.2|15123.2|15126.9|15124.9|15124.9|15122.9|57
1628509070000|2021-08-09 11:37:50|15125.4|15123.4|15125.6|15123.6|15125.7|15123.7|15125.3|15123.3|9
1628509080000|2021-08-09 11:38:00|15125.7|15123.7|15125.7|15123.7|15125.7|15123.7|15125.6|15123.6|4
1628509090000|2021-08-09 11:38:10|15125.8|15123.8|15125.2|15123.2|15125.8|15123.8|15125.2|15123.2|12
1628509100000|2021-08-09 11:38:20|15125.3|15123.3|15125.4|15123.4|15125.4|15123.4|15125.2|15123.2|1
1628509110000|2021-08-09 11:38:30|15124.7|15122.7|15124.4|15122.4|15124.8|15122.8|15124.4|15122.4|12
1628509120000|2021-08-09 11:38:40|15124.6|15122.6|15124.1|15122.1|15124.9|15122.9|15124.1|15122.1|18
1628509130000|2021-08-09 11:38:50|15123.8|15121.8|15124.2|15122.2|15124.2|15122.2|15123.8|15121.8|8
1628509140000|2021-08-09 11:39:00|15123.9|15121.9|15124.7|15122.7|15124.7|15122.7|15123.9|15121.9|9
1628509150000|2021-08-09 11:39:10|15124.8|15122.8|15124.7|15122.7|15125.3|15123.3|15124.7|15122.7|3
1628509160000|2021-08-09 11:39:20|15124.8|15122.8|15123.9|15121.9|15124.8|15122.8|15123.6|15121.6|22
1628509170000|2021-08-09 11:39:30|15123.8|15121.8|15124.2|15122.2|15124.3|15122.3|15123.7|15121.7|11
1628509180000|2021-08-09 11:39:40|15124.1|15122.1|15124.7|15122.7|15124.7|15122.7|15124.1|15122.1|6
1628509190000|2021-08-09 11:39:50|15125.9|15123.9|15125.2|15123.2|15126.3|15124.3|15125.2|15123.2|107
1628509200000|2021-08-09 11:40:00|15125.3|15123.3|15125.6|15123.6|15125.7|15123.7|15124.7|15122.7|15
1628509210000|2021-08-09 11:40:10|15125.7|15123.7|15125.7|15123.7|15125.8|15123.8|15125.6|15123.6|3
1628509220000|2021-08-09 11:40:20|15125.9|15123.9|15126.4|15124.4|15126.4|15124.4|15125.8|15123.8|20
1628509230000|2021-08-09 11:40:30|15126.6|15124.6|15126.9|15124.9|15126.9|15124.9|15126.2|15124.2|2
1628509240000|2021-08-09 11:40:40|15126.8|15124.8|15127.4|15125.4|15127.4|15125.4|15126.7|15124.7|6
1628509250000|2021-08-09 11:40:50|15127.6|15125.6|15127.2|15125.2|15127.6|15125.6|15127.2|15125.2|12
1628509260000|2021-08-09 11:41:00|15127.3|15125.3|15127.1|15125.1|15127.6|15125.6|15127.1|15125.1|2
1628509270000|2021-08-09 11:41:10|15126.9|15124.9|15127.2|15125.2|15127.4|15125.4|15126.9|15124.9|14
1628509280000|2021-08-09 11:41:20|15127.1|15125.1|15125.9|15123.9|15127.1|15125.1|15125.9|15123.9|9
1628509290000|2021-08-09 11:41:30|15125.8|15123.8|15125.8|15123.8|15126.1|15124.1|15125.6|15123.6|9
1628509300000|2021-08-09 11:41:40|15125.9|15123.9|15125.9|15123.9|15125.9|15123.9|15125.7|15123.7|3
1628509310000|2021-08-09 11:41:50|15126.1|15124.1|15127.2|15125.2|15127.3|15125.3|15126.1|15124.1|7
1628509320000|2021-08-09 11:42:00|15127.3|15125.3|15126.9|15124.9|15127.6|15125.6|15126.8|15124.8|3
1628509330000|2021-08-09 11:42:10|15126.7|15124.7|15126.7|15124.7|15126.7|15124.7|15126.7|15124.7|2
1628509340000|2021-08-09 11:42:20|15126.4|15124.4|15126.2|15124.2|15126.8|15124.8|15126.2|15124.2|4
1628509350000|2021-08-09 11:42:30|15126.1|15124.1|15125.9|15123.9|15126.1|15124.1|15125.8|15123.8|16
1628509360000|2021-08-09 11:42:40|15126.1|15124.1|15125.9|15123.9|15126.1|15124.1|15125.8|15123.8|3
1628509370000|2021-08-09 11:42:50|15126.1|15124.1|15126.1|15124.1|15126.1|15124.1|15126.1|15124.1|0
1628509380000|2021-08-09 11:43:00|15126.2|15124.2|15126.9|15124.9|15127.1|15125.1|15126.2|15124.2|11
1628509390000|2021-08-09 11:43:10|15127.1|15125.1|15127.7|15125.7|15127.8|15125.8|15126.9|15124.9|11
1628509400000|2021-08-09 11:43:20|15127.8|15125.8|15126.7|15124.7|15127.9|15125.9|15126.7|15124.7|13
1628509410000|2021-08-09 11:43:30|15126.6|15124.6|15126.7|15124.7|15126.8|15124.8|15126.4|15124.4|2
1628509420000|2021-08-09 11:43:40|15126.6|15124.6|15126.7|15124.7|15126.7|15124.7|15126.3|15124.3|0
1628509430000|2021-08-09 11:43:50|15126.8|15124.8|15127.1|15125.1|15127.1|15125.1|15126.8|15124.8|3
1628509440000|2021-08-09 11:44:00|15127.4|15125.4|15127.7|15125.7|15128.2|15126.2|15127.4|15125.4|7
1628509450000|2021-08-09 11:44:10|15127.6|15125.6|15127.7|15125.7|15127.7|15125.7|15127.4|15125.4|5
1628509460000|2021-08-09 11:44:20|15127.6|15125.6|15127.4|15125.4|15127.8|15125.8|15126.9|15124.9|5
1628509470000|2021-08-09 11:44:30|15127.3|15125.3|15127.3|15125.3|15127.4|15125.4|15126.9|15124.9|3
1628509480000|2021-08-09 11:44:40|15127.4|15125.4|15126.6|15124.6|15127.4|15125.4|15126.6|15124.6|4
1628509490000|2021-08-09 11:44:50|15126.7|15124.7|15126.4|15124.4|15127.2|15125.2|15126.4|15124.4|1
1628509500000|2021-08-09 11:45:00|15126.6|15124.6|15126.7|15124.7|15126.9|15124.9|15125.9|15123.9|9
1628509510000|2021-08-09 11:45:10|15126.8|15124.8|15126.7|15124.7|15126.9|15124.9|15126.6|15124.6|6
1628509520000|2021-08-09 11:45:20|15126.6|15124.6|15126.7|15124.7|15126.9|15124.9|15126.4|15124.4|3
1628509530000|2021-08-09 11:45:30|15126.8|15124.8|15126.4|15124.4|15126.8|15124.8|15126.4|15124.4|4
1628509540000|2021-08-09 11:45:40|15126.8|15124.8|15126.6|15124.6|15126.8|15124.8|15126.4|15124.4|10
1628509550000|2021-08-09 11:45:50|15126.7|15124.7|15127.2|15125.2|15127.3|15125.3|15126.3|15124.3|7
1628509560000|2021-08-09 11:46:00|15127.3|15125.3|15127.4|15125.4|15128.3|15126.3|15126.7|15124.7|12
1628509570000|2021-08-09 11:46:10|15127.6|15125.6|15127.9|15125.9|15128.6|15126.6|15127.4|15125.4|12
1628509580000|2021-08-09 11:46:20|15127.8|15125.8|15128.4|15126.4|15128.7|15126.7|15127.7|15125.7|11
1628509590000|2021-08-09 11:46:30|15128.3|15126.3|15128.2|15126.2|15128.3|15126.3|15128.1|15126.1|5
1628509600000|2021-08-09 11:46:40|15128.1|15126.1|15127.9|15125.9|15128.2|15126.2|15127.8|15125.8|3
1628509610000|2021-08-09 11:46:50|15128.1|15126.1|15127.9|15125.9|15128.2|15126.2|15127.8|15125.8|2
1628509620000|2021-08-09 11:47:00|15127.4|15125.4|15126.7|15124.7|15127.6|15125.6|15126.7|15124.7|5
1628509630000|2021-08-09 11:47:10|15126.6|15124.6|15126.9|15124.9|15127.2|15125.2|15126.6|15124.6|4
1628509640000|2021-08-09 11:47:20|15126.8|15124.8|15127.2|15125.2|15127.8|15125.8|15126.8|15124.8|12
1628509650000|2021-08-09 11:47:30|15127.4|15125.4|15127.8|15125.8|15127.8|15125.8|15127.4|15125.4|10
1628509660000|2021-08-09 11:47:40|15128.2|15126.2|15128.2|15126.2|15128.2|15126.2|15127.3|15125.3|29
1628509670000|2021-08-09 11:47:50|15128.1|15126.1|15125.4|15123.4|15128.9|15126.9|15125.3|15123.3|71
1628509680000|2021-08-09 11:48:00|15125.9|15123.9|15125.8|15123.8|15126.1|15124.1|15125.4|15123.4|15
1628509690000|2021-08-09 11:48:10|15125.9|15123.9|15125.7|15123.7|15125.9|15123.9|15125.3|15123.3|6
1628509700000|2021-08-09 11:48:20|15125.4|15123.4|15125.1|15123.1|15125.7|15123.7|15125.1|15123.1|7
1628509710000|2021-08-09 11:48:30|15124.8|15122.8|15125.1|15123.1|15125.1|15123.1|15124.8|15122.8|3
1628509720000|2021-08-09 11:48:40|15124.9|15122.9|15124.7|15122.7|15125.1|15123.1|15124.7|15122.7|1
1628509730000|2021-08-09 11:48:50|15124.6|15122.6|15124.7|15122.7|15124.9|15122.9|15124.6|15122.6|10
1628509740000|2021-08-09 11:49:00|15124.9|15122.9|15125.4|15123.4|15125.8|15123.8|15124.7|15122.7|10
1628509750000|2021-08-09 11:49:10|15125.6|15123.6|15125.7|15123.7|15125.8|15123.8|15125.4|15123.4|3
1628509760000|2021-08-09 11:49:20|15125.8|15123.8|15125.8|15123.8|15125.9|15123.9|15125.4|15123.4|1
1628509770000|2021-08-09 11:49:30|15125.7|15123.7|15125.7|15123.7|15126.2|15124.2|15125.7|15123.7|0
1628509780000|2021-08-09 11:49:40|15126.7|15124.7|15125.7|15123.7|15126.8|15124.8|15125.4|15123.4|40
1628509790000|2021-08-09 11:49:50|15125.6|15123.6|15124.8|15122.8|15125.6|15123.6|15124.8|15122.8|6
1628509800000|2021-08-09 11:50:00|15124.6|15122.6|15124.2|15122.2|15124.7|15122.7|15124.2|15122.2|17
1628509810000|2021-08-09 11:50:10|15124.1|15122.1|15124.4|15122.4|15124.6|15122.6|15124.1|15122.1|16
1628509820000|2021-08-09 11:50:20|15124.3|15122.3|15124.2|15122.2|15124.4|15122.4|15124.1|15122.1|7
1628509830000|2021-08-09 11:50:30|15124.4|15122.4|15125.2|15123.2|15125.6|15123.6|15124.4|15122.4|21
1628509840000|2021-08-09 11:50:40|15125.3|15123.3|15125.4|15123.4|15125.4|15123.4|15125.3|15123.3|3
1628509850000|2021-08-09 11:50:50|15125.6|15123.6|15125.2|15123.2|15125.6|15123.6|15125.2|15123.2|4
1628509860000|2021-08-09 11:51:00|15125.1|15123.1|15124.7|15122.7|15125.1|15123.1|15124.6|15122.6|9
1628509870000|2021-08-09 11:51:10|15124.8|15122.8|15124.8|15122.8|15124.9|15122.9|15124.6|15122.6|2
1628509880000|2021-08-09 11:51:20|15124.7|15122.7|15123.9|15121.9|15124.7|15122.7|15123.9|15121.9|7
1628509890000|2021-08-09 11:51:30|15124.1|15122.1|15124.2|15122.2|15124.7|15122.7|15123.9|15121.9|21
1628509900000|2021-08-09 11:51:40|15124.3|15122.3|15123.9|15121.9|15124.7|15122.7|15123.9|15121.9|0
1628509910000|2021-08-09 11:51:50|15124.1|15122.1|15123.6|15121.6|15124.4|15122.4|15123.6|15121.6|13
1628509920000|2021-08-09 11:52:00|15123.7|15121.7|15123.7|15121.7|15124.2|15122.2|15123.6|15121.6|36
1628509930000|2021-08-09 11:52:10|15123.8|15121.8|15123.7|15121.7|15123.9|15121.9|15123.4|15121.4|6
1628509940000|2021-08-09 11:52:20|15123.6|15121.6|15123.1|15121.1|15123.6|15121.6|15122.8|15120.8|13
1628509950000|2021-08-09 11:52:30|15123.2|15121.2|15122.9|15120.9|15123.2|15121.2|15122.9|15120.9|4
1628509960000|2021-08-09 11:52:40|15123.1|15121.1|15123.2|15121.2|15123.2|15121.2|15122.8|15120.8|4
1628509970000|2021-08-09 11:52:50|15123.3|15121.3|15123.4|15121.4|15123.6|15121.6|15123.1|15121.1|8
1628509980000|2021-08-09 11:53:00|15123.6|15121.6|15124.2|15122.2|15124.4|15122.4|15123.6|15121.6|3
1628509990000|2021-08-09 11:53:10|15123.3|15121.3|15123.3|15121.3|15123.6|15121.6|15122.8|15120.8|45
1628510000000|2021-08-09 11:53:20|15122.9|15120.9|15123.2|15121.2|15123.2|15121.2|15122.9|15120.9|4
1628510010000|2021-08-09 11:53:30|15123.3|15121.3|15122.4|15120.4|15123.7|15121.7|15122.3|15120.3|17
1628510020000|2021-08-09 11:53:40|15122.3|15120.3|15122.4|15120.4|15122.4|15120.4|15121.9|15119.9|27
1628510030000|2021-08-09 11:53:50|15122.3|15120.3|15122.9|15120.9|15123.2|15121.2|15122.2|15120.2|10
1628510040000|2021-08-09 11:54:00|15123.1|15121.1|15123.9|15121.9|15123.9|15121.9|15122.9|15120.9|8
1628510050000|2021-08-09 11:54:10|15124.1|15122.1|15123.9|15121.9|15124.3|15122.3|15123.9|15121.9|0
1628510060000|2021-08-09 11:54:20|15123.8|15121.8|15122.7|15120.7|15123.8|15121.8|15122.6|15120.6|15
1628510070000|2021-08-09 11:54:30|15122.6|15120.6|15122.4|15120.4|15122.6|15120.6|15122.3|15120.3|2
1628510080000|2021-08-09 11:54:40|15122.2|15120.2|15122.7|15120.7|15122.7|15120.7|15122.2|15120.2|13
1628510090000|2021-08-09 11:54:50|15122.8|15120.8|15122.7|15120.7|15123.4|15121.4|15122.7|15120.7|3
1628510100000|2021-08-09 11:55:00|15122.6|15120.6|15123.8|15121.8|15124.2|15122.2|15122.6|15120.6|6
1628510110000|2021-08-09 11:55:10|15123.9|15121.9|15122.9|15120.9|15123.9|15121.9|15122.9|15120.9|17
1628510120000|2021-08-09 11:55:20|15123.1|15121.1|15123.2|15121.2|15123.2|15121.2|15122.7|15120.7|5
1628510130000|2021-08-09 11:55:30|15123.1|15121.1|15122.8|15120.8|15123.2|15121.2|15122.8|15120.8|4
1628510140000|2021-08-09 11:55:40|15122.9|15120.9|15122.7|15120.7|15123.3|15121.3|15122.7|15120.7|2
1628510150000|2021-08-09 11:55:50|15122.6|15120.6|15122.2|15120.2|15122.8|15120.8|15122.1|15120.1|9
1628510160000|2021-08-09 11:56:00|15122.1|15120.1|15121.7|15119.7|15122.2|15120.2|15121.6|15119.6|14
1628510170000|2021-08-09 11:56:10|15121.9|15119.9|15121.7|15119.7|15121.9|15119.9|15121.2|15119.2|19
1628510180000|2021-08-09 11:56:20|15121.8|15119.8|15122.7|15120.7|15122.7|15120.7|15121.7|15119.7|5
1628510190000|2021-08-09 11:56:30|15122.8|15120.8|15122.4|15120.4|15122.9|15120.9|15122.3|15120.3|1
1628510200000|2021-08-09 11:56:40|15122.7|15120.7|15122.2|15120.2|15122.9|15120.9|15121.9|15119.9|10
1628510210000|2021-08-09 11:56:50|15122.1|15120.1|15122.2|15120.2|15122.2|15120.2|15121.9|15119.9|3
1628510220000|2021-08-09 11:57:00|15122.1|15120.1|15123.2|15121.2|15123.8|15121.8|15122.1|15120.1|37
1628510230000|2021-08-09 11:57:10|15123.3|15121.3|15122.7|15120.7|15123.3|15121.3|15122.4|15120.4|7
1628510240000|2021-08-09 11:57:20|15122.8|15120.8|15122.7|15120.7|15123.2|15121.2|15122.4|15120.4|11
1628510250000|2021-08-09 11:57:30|15122.8|15120.8|15122.7|15120.7|15122.9|15120.9|15122.6|15120.6|1
1628510260000|2021-08-09 11:57:40|15122.8|15120.8|15123.1|15121.1|15123.2|15121.2|15122.7|15120.7|2
1628510270000|2021-08-09 11:57:50|15122.9|15120.9|15123.7|15121.7|15123.7|15121.7|15122.9|15120.9|11
1628510280000|2021-08-09 11:58:00|15123.8|15121.8|15124.4|15122.4|15124.4|15122.4|15123.8|15121.8|8
1628510290000|2021-08-09 11:58:10|15124.6|15122.6|15124.4|15122.4|15124.6|15122.6|15124.3|15122.3|4
1628510300000|2021-08-09 11:58:20|15124.6|15122.6|15125.2|15123.2|15125.3|15123.3|15124.6|15122.6|30
1628510310000|2021-08-09 11:58:30|15125.1|15123.1|15125.6|15123.6|15125.8|15123.8|15125.1|15123.1|23
1628510320000|2021-08-09 11:58:40|15125.8|15123.8|15125.2|15123.2|15125.8|15123.8|15125.2|15123.2|6
1628510330000|2021-08-09 11:58:50|15125.3|15123.3|15125.4|15123.4|15125.4|15123.4|15125.3|15123.3|0
1628510340000|2021-08-09 11:59:00|15125.6|15123.6|15125.7|15123.7|15126.2|15124.2|15125.4|15123.4|6
1628510350000|2021-08-09 11:59:10|15125.6|15123.6|15125.9|15123.9|15125.9|15123.9|15125.4|15123.4|1
1628510360000|2021-08-09 11:59:20|15126.1|15124.1|15125.7|15123.7|15126.2|15124.2|15125.3|15123.3|9
1628510370000|2021-08-09 11:59:30|15124.9|15122.9|15124.9|15122.9|15125.2|15123.2|15124.9|15122.9|7
1628510380000|2021-08-09 11:59:40|15124.8|15122.8|15124.6|15122.6|15125.2|15123.2|15124.6|15122.6|3
1628510390000|2021-08-09 11:59:50|15124.7|15122.7|15124.7|15122.7|15124.9|15122.9|15124.4|15122.4|7
1628510400000|2021-08-09 12:00:00|15124.8|15122.8|15126.8|15124.8|15126.8|15124.8|15124.3|15122.3|90
1628510410000|2021-08-09 12:00:10|15126.9|15124.9|15126.9|15124.9|15127.2|15125.2|15126.6|15124.6|16
1628510420000|2021-08-09 12:00:20|15126.8|15124.8|15125.7|15123.7|15126.8|15124.8|15125.7|15123.7|16
1628510430000|2021-08-09 12:00:30|15125.6|15123.6|15125.7|15123.7|15125.9|15123.9|15125.4|15123.4|5
1628510440000|2021-08-09 12:00:40|15125.6|15123.6|15124.4|15122.4|15125.6|15123.6|15124.4|15122.4|5
1628510450000|2021-08-09 12:00:50|15124.3|15122.3|15124.9|15122.9|15124.9|15122.9|15124.2|15122.2|11
1628510460000|2021-08-09 12:01:00|15124.8|15122.8|15124.4|15122.4|15124.9|15122.9|15124.3|15122.3|11
1628510470000|2021-08-09 12:01:10|15124.6|15122.6|15123.7|15121.7|15125.4|15123.4|15123.7|15121.7|12
1628510480000|2021-08-09 12:01:20|15123.6|15121.6|15124.7|15122.7|15124.7|15122.7|15123.4|15121.4|9
1628510490000|2021-08-09 12:01:30|15124.8|15122.8|15124.4|15122.4|15125.4|15123.4|15124.4|15122.4|16
1628510500000|2021-08-09 12:01:40|15124.6|15122.6|15124.9|15122.9|15125.6|15123.6|15124.6|15122.6|4
1628510510000|2021-08-09 12:01:50|15125.1|15123.1|15124.7|15122.7|15125.2|15123.2|15124.7|15122.7|5
1628510520000|2021-08-09 12:02:00|15124.6|15122.6|15123.8|15121.8|15124.9|15122.9|15123.8|15121.8|23
1628510530000|2021-08-09 12:02:10|15123.7|15121.7|15123.9|15121.9|15124.3|15122.3|15123.4|15121.4|13
1628510540000|2021-08-09 12:02:20|15124.1|15122.1|15123.9|15121.9|15124.6|15122.6|15123.7|15121.7|5
1628510550000|2021-08-09 12:02:30|15124.2|15122.2|15123.2|15121.2|15124.2|15122.2|15123.2|15121.2|17
1628510560000|2021-08-09 12:02:40|15122.8|15120.8|15121.9|15119.9|15122.9|15120.9|15121.4|15119.4|31
1628510570000|2021-08-09 12:02:50|15121.4|15119.4|15121.9|15119.9|15122.4|15120.4|15121.4|15119.4|19
1628510580000|2021-08-09 12:03:00|15121.7|15119.7|15121.7|15119.7|15122.1|15120.1|15121.6|15119.6|8
1628510590000|2021-08-09 12:03:10|15121.6|15119.6|15120.7|15118.7|15121.7|15119.7|15120.7|15118.7|33
1628510600000|2021-08-09 12:03:20|15120.9|15118.9|15120.3|15118.3|15121.6|15119.6|15120.3|15118.3|23
1628510610000|2021-08-09 12:03:30|15120.2|15118.2|15118.4|15116.4|15120.2|15118.2|15118.4|15116.4|55
1628510620000|2021-08-09 12:03:40|15118.6|15116.6|15118.3|15116.3|15118.6|15116.6|15117.4|15115.4|61
1628510630000|2021-08-09 12:03:50|15118.4|15116.4|15117.9|15115.9|15119.2|15117.2|15117.8|15115.8|47
1628510640000|2021-08-09 12:04:00|15118.1|15116.1|15118.7|15116.7|15119.2|15117.2|15118.1|15116.1|23
1628510650000|2021-08-09 12:04:10|15118.8|15116.8|15118.9|15116.9|15119.3|15117.3|15118.7|15116.7|9
1628510660000|2021-08-09 12:04:20|15119.1|15117.1|15119.2|15117.2|15119.3|15117.3|15118.9|15116.9|6
1628510670000|2021-08-09 12:04:30|15119.3|15117.3|15118.8|15116.8|15119.3|15117.3|15117.8|15115.8|19
1628510680000|2021-08-09 12:04:40|15118.9|15116.9|15117.9|15115.9|15119.1|15117.1|15117.8|15115.8|21
1628510690000|2021-08-09 12:04:50|15118.1|15116.1|15118.1|15116.1|15118.6|15116.6|15117.8|15115.8|9
1628510700000|2021-08-09 12:05:00|15117.9|15115.9|15117.9|15115.9|15118.1|15116.1|15117.8|15115.8|20
1628510710000|2021-08-09 12:05:10|15118.1|15116.1|15117.6|15115.6|15118.6|15116.6|15117.6|15115.6|9
1628510720000|2021-08-09 12:05:20|15117.7|15115.7|15117.7|15115.7|15118.6|15116.6|15117.6|15115.6|5
1628510730000|2021-08-09 12:05:30|15117.8|15115.8|15117.4|15115.4|15118.6|15116.6|15117.4|15115.4|9
1628510740000|2021-08-09 12:05:40|15117.3|15115.3|15117.2|15115.2|15117.9|15115.9|15117.2|15115.2|9
1628510750000|2021-08-09 12:05:50|15117.3|15115.3|15118.3|15116.3|15118.4|15116.4|15117.2|15115.2|12
1628510760000|2021-08-09 12:06:00|15118.2|15116.2|15118.1|15116.1|15118.4|15116.4|15117.7|15115.7|8
1628510770000|2021-08-09 12:06:10|15117.9|15115.9|15117.4|15115.4|15117.9|15115.9|15116.8|15114.8|19
1628510780000|2021-08-09 12:06:20|15117.3|15115.3|15117.9|15115.9|15117.9|15115.9|15117.3|15115.3|5
1628510790000|2021-08-09 12:06:30|15118.1|15116.1|15117.6|15115.6|15118.3|15116.3|15117.4|15115.4|3
1628510800000|2021-08-09 12:06:40|15117.4|15115.4|15118.2|15116.2|15118.3|15116.3|15117.3|15115.3|6
1628510810000|2021-08-09 12:06:50|15118.1|15116.1|15117.2|15115.2|15118.1|15116.1|15117.2|15115.2|6
1628510820000|2021-08-09 12:07:00|15117.1|15115.1|15117.2|15115.2|15117.3|15115.3|15116.9|15114.9|4
1628510830000|2021-08-09 12:07:10|15117.1|15115.1|15116.9|15114.9|15117.2|15115.2|15116.9|15114.9|9
1628510840000|2021-08-09 12:07:20|15116.8|15114.8|15116.7|15114.7|15117.3|15115.3|15116.7|15114.7|20
1628510850000|2021-08-09 12:07:30|15116.9|15114.9|15117.3|15115.3|15117.6|15115.6|15116.9|15114.9|6
1628510860000|2021-08-09 12:07:40|15117.2|15115.2|15118.1|15116.1|15118.2|15116.2|15116.9|15114.9|23
1628510870000|2021-08-09 12:07:50|15118.2|15116.2|15118.2|15116.2|15118.4|15116.4|15118.1|15116.1|15
1628510880000|2021-08-09 12:08:00|15118.3|15116.3|15117.8|15115.8|15118.8|15116.8|15117.8|15115.8|14
1628510890000|2021-08-09 12:08:10|15117.9|15115.9|15117.4|15115.4|15118.1|15116.1|15117.3|15115.3|6
1628510900000|2021-08-09 12:08:20|15117.6|15115.6|15117.4|15115.4|15117.7|15115.7|15117.4|15115.4|2
1628510910000|2021-08-09 12:08:30|15117.6|15115.6|15117.4|15115.4|15117.8|15115.8|15117.3|15115.3|3
1628510920000|2021-08-09 12:08:40|15117.2|15115.2|15116.1|15114.1|15117.2|15115.2|15115.8|15113.8|31
1628510930000|2021-08-09 12:08:50|15115.7|15113.7|15115.4|15113.4|15115.9|15113.9|15115.3|15113.3|28
1628510940000|2021-08-09 12:09:00|15115.2|15113.2|15115.4|15113.4|15116.4|15114.4|15115.1|15113.1|23
1628510950000|2021-08-09 12:09:10|15115.6|15113.6|15115.2|15113.2|15115.6|15113.6|15115.2|15113.2|14
1628510960000|2021-08-09 12:09:20|15115.4|15113.4|15117.2|15115.2|15117.4|15115.4|15115.4|15113.4|23
1628510970000|2021-08-09 12:09:30|15117.3|15115.3|15117.6|15115.6|15117.6|15115.6|15117.3|15115.3|4
1628510980000|2021-08-09 12:09:40|15117.7|15115.7|15116.4|15114.4|15117.7|15115.7|15116.4|15114.4|23
1628510990000|2021-08-09 12:09:50|15116.6|15114.6|15117.2|15115.2|15117.3|15115.3|15116.6|15114.6|15
1628511000000|2021-08-09 12:10:00|15117.1|15115.1|15118.3|15116.3|15118.3|15116.3|15116.9|15114.9|13
1628511010000|2021-08-09 12:10:10|15118.2|15116.2|15118.3|15116.3|15118.3|15116.3|15117.9|15115.9|6
1628511020000|2021-08-09 12:10:20|15118.2|15116.2|15117.9|15115.9|15118.3|15116.3|15117.3|15115.3|22
1628511030000|2021-08-09 12:10:30|15118.1|15116.1|15118.6|15116.6|15118.6|15116.6|15118.1|15116.1|8
1628511040000|2021-08-09 12:10:40|15118.1|15116.1|15118.3|15116.3|15118.4|15116.4|15117.9|15115.9|20
1628511050000|2021-08-09 12:10:50|15118.2|15116.2|15117.7|15115.7|15118.3|15116.3|15117.7|15115.7|9
1628511060000|2021-08-09 12:11:00|15117.6|15115.6|15119.4|15117.4|15119.6|15117.6|15117.6|15115.6|22
1628511070000|2021-08-09 12:11:10|15119.3|15117.3|15119.9|15117.9|15120.4|15118.4|15119.3|15117.3|24
1628511080000|2021-08-09 12:11:20|15119.8|15117.8|15119.4|15117.4|15119.8|15117.8|15119.4|15117.4|3
1628511090000|2021-08-09 12:11:30|15120.1|15118.1|15120.3|15118.3|15120.8|15118.8|15119.8|15117.8|22
1628511100000|2021-08-09 12:11:40|15120.2|15118.2|15119.9|15117.9|15120.3|15118.3|15119.9|15117.9|5
1628511110000|2021-08-09 12:11:50|15119.7|15117.7|15120.2|15118.2|15120.6|15118.6|15119.7|15117.7|8
1628511120000|2021-08-09 12:12:00|15120.1|15118.1|15119.9|15117.9|15120.7|15118.7|15119.8|15117.8|20
1628511130000|2021-08-09 12:12:10|15120.2|15118.2|15119.4|15117.4|15120.3|15118.3|15119.3|15117.3|13
1628511140000|2021-08-09 12:12:20|15118.9|15116.9|15119.4|15117.4|15119.6|15117.6|15118.9|15116.9|16
1628511150000|2021-08-09 12:12:30|15119.3|15117.3|15119.4|15117.4|15119.4|15117.4|15119.2|15117.2|7
1628511160000|2021-08-09 12:12:40|15119.6|15117.6|15120.2|15118.2|15120.2|15118.2|15119.4|15117.4|12
1628511170000|2021-08-09 12:12:50|15120.1|15118.1|15120.2|15118.2|15120.3|15118.3|15119.7|15117.7|6
1628511180000|2021-08-09 12:13:00|15120.3|15118.3|15120.4|15118.4|15121.2|15119.2|15120.1|15118.1|24
1628511190000|2021-08-09 12:13:10|15120.6|15118.6|15119.9|15117.9|15120.6|15118.6|15119.6|15117.6|6
1628511200000|2021-08-09 12:13:20|15120.1|15118.1|15119.8|15117.8|15120.1|15118.1|15119.3|15117.3|15
1628511210000|2021-08-09 12:13:30|15119.7|15117.7|15119.9|15117.9|15120.1|15118.1|15119.7|15117.7|5
1628511220000|2021-08-09 12:13:40|15119.8|15117.8|15118.7|15116.7|15119.9|15117.9|15118.7|15116.7|15
1628511230000|2021-08-09 12:13:50|15118.8|15116.8|15118.9|15116.9|15119.4|15117.4|15118.8|15116.8|3
1628511240000|2021-08-09 12:14:00|15119.1|15117.1|15119.4|15117.4|15120.3|15118.3|15119.1|15117.1|7
1628511250000|2021-08-09 12:14:10|15119.3|15117.3|15119.4|15117.4|15119.7|15117.7|15119.3|15117.3|1
1628511260000|2021-08-09 12:14:20|15119.7|15117.7|15119.4|15117.4|15119.8|15117.8|15119.4|15117.4|15
1628511270000|2021-08-09 12:14:30|15119.3|15117.3|15119.9|15117.9|15120.2|15118.2|15119.3|15117.3|8
1628511280000|2021-08-09 12:14:40|15119.8|15117.8|15119.8|15117.8|15120.1|15118.1|15119.1|15117.1|13
1628511290000|2021-08-09 12:14:50|15119.9|15117.9|15120.7|15118.7|15120.8|15118.8|15119.8|15117.8|7
1628511300000|2021-08-09 12:15:00|15120.8|15118.8|15120.4|15118.4|15121.7|15119.7|15119.6|15117.6|69
1628511310000|2021-08-09 12:15:10|15119.9|15117.9|15119.9|15117.9|15120.9|15118.9|15119.4|15117.4|29
1628511320000|2021-08-09 12:15:20|15119.8|15117.8|15119.2|15117.2|15119.8|15117.8|15118.9|15116.9|12
1628511330000|2021-08-09 12:15:30|15119.3|15117.3|15119.4|15117.4|15119.6|15117.6|15119.3|15117.3|5
1628511340000|2021-08-09 12:15:40|15119.3|15117.3|15118.9|15116.9|15119.3|15117.3|15118.9|15116.9|4
1628511350000|2021-08-09 12:15:50|15119.1|15117.1|15119.2|15117.2|15119.3|15117.3|15119.1|15117.1|5
1628511360000|2021-08-09 12:16:00|15119.1|15117.1|15118.9|15116.9|15119.2|15117.2|15118.8|15116.8|6
1628511370000|2021-08-09 12:16:10|15119.1|15117.1|15118.1|15116.1|15119.1|15117.1|15118.1|15116.1|12
1628511380000|2021-08-09 12:16:20|15117.9|15115.9|15117.9|15115.9|15118.1|15116.1|15117.8|15115.8|9
1628511390000|2021-08-09 12:16:30|15117.8|15115.8|15117.7|15115.7|15118.2|15116.2|15117.4|15115.4|19
1628511400000|2021-08-09 12:16:40|15117.8|15115.8|15116.9|15114.9|15117.8|15115.8|15116.7|15114.7|11
1628511410000|2021-08-09 12:16:50|15116.8|15114.8|15116.8|15114.8|15117.2|15115.2|15116.7|15114.7|24
1628511420000|2021-08-09 12:17:00|15116.7|15114.7|15116.4|15114.4|15117.2|15115.2|15116.4|15114.4|17
1628511430000|2021-08-09 12:17:10|15116.3|15114.3|15116.4|15114.4|15116.6|15114.6|15116.2|15114.2|4
1628511440000|2021-08-09 12:17:20|15116.3|15114.3|15116.1|15114.1|15116.4|15114.4|15116.1|15114.1|4
1628511450000|2021-08-09 12:17:30|15116.2|15114.2|15116.2|15114.2|15116.4|15114.4|15116.1|15114.1|4
1628511460000|2021-08-09 12:17:40|15116.3|15114.3|15117.2|15115.2|15117.2|15115.2|15116.2|15114.2|10
1628511470000|2021-08-09 12:17:50|15117.3|15115.3|15117.6|15115.6|15117.6|15115.6|15116.9|15114.9|11
1628511480000|2021-08-09 12:18:00|15117.4|15115.4|15117.7|15115.7|15117.7|15115.7|15117.1|15115.1|15
1628511490000|2021-08-09 12:18:10|15117.8|15115.8|15116.7|15114.7|15117.8|15115.8|15116.7|15114.7|2
1628511500000|2021-08-09 12:18:20|15116.8|15114.8|15116.9|15114.9|15117.3|15115.3|15116.8|15114.8|5
1628511510000|2021-08-09 12:18:30|15117.1|15115.1|15117.1|15115.1|15117.1|15115.1|15116.9|15114.9|2
1628511520000|2021-08-09 12:18:40|15117.2|15115.2|15116.4|15114.4|15117.3|15115.3|15116.1|15114.1|9
1628511530000|2021-08-09 12:18:50|15116.6|15114.6|15116.7|15114.7|15117.2|15115.2|15116.4|15114.4|7
1628511540000|2021-08-09 12:19:00|15116.9|15114.9|15117.2|15115.2|15117.7|15115.7|15116.9|15114.9|9
1628511550000|2021-08-09 12:19:10|15117.3|15115.3|15116.7|15114.7|15117.4|15115.4|15116.7|15114.7|3
1628511560000|2021-08-09 12:19:20|15116.6|15114.6|15116.7|15114.7|15116.9|15114.9|15116.4|15114.4|2
1628511570000|2021-08-09 12:19:30|15116.6|15114.6|15116.2|15114.2|15116.6|15114.6|15115.9|15113.9|4
1628511580000|2021-08-09 12:19:40|15116.1|15114.1|15117.4|15115.4|15117.7|15115.7|15115.9|15113.9|7
1628511590000|2021-08-09 12:19:50|15117.3|15115.3|15116.9|15114.9|15117.4|15115.4|15116.8|15114.8|4
1628511600000|2021-08-09 12:20:00|15117.1|15115.1|15117.7|15115.7|15117.8|15115.8|15116.2|15114.2|18
1628511610000|2021-08-09 12:20:10|15117.6|15115.6|15117.7|15115.7|15117.9|15115.9|15117.2|15115.2|14
1628511620000|2021-08-09 12:20:20|15117.6|15115.6|15117.9|15115.9|15118.2|15116.2|15117.4|15115.4|6
1628511630000|2021-08-09 12:20:30|15118.2|15116.2|15117.2|15115.2|15118.6|15116.6|15117.2|15115.2|42
1628511640000|2021-08-09 12:20:40|15117.4|15115.4|15117.4|15115.4|15117.6|15115.6|15117.2|15115.2|2
1628511650000|2021-08-09 12:20:50|15117.3|15115.3|15117.6|15115.6|15117.7|15115.7|15117.3|15115.3|10
1628511660000|2021-08-09 12:21:00|15117.7|15115.7|15118.2|15116.2|15118.2|15116.2|15116.7|15114.7|14
1628511670000|2021-08-09 12:21:10|15118.3|15116.3|15118.3|15116.3|15118.4|15116.4|15117.8|15115.8|9
1628511680000|2021-08-09 12:21:20|15118.4|15116.4|15118.7|15116.7|15118.7|15116.7|15118.2|15116.2|6
1628511690000|2021-08-09 12:21:30|15118.8|15116.8|15118.9|15116.9|15119.2|15117.2|15118.4|15116.4|9
1628511700000|2021-08-09 12:21:40|15118.8|15116.8|15119.4|15117.4|15119.4|15117.4|15118.7|15116.7|6
1628511710000|2021-08-09 12:21:50|15119.3|15117.3|15119.3|15117.3|15119.7|15117.7|15119.1|15117.1|27
1628511720000|2021-08-09 12:22:00|15119.4|15117.4|15119.1|15117.1|15119.9|15117.9|15118.2|15116.2|10
1628511730000|2021-08-09 12:22:10|15118.9|15116.9|15118.4|15116.4|15118.9|15116.9|15118.1|15116.1|3
1628511740000|2021-08-09 12:22:20|15118.3|15116.3|15117.8|15115.8|15118.4|15116.4|15117.8|15115.8|5
1628511750000|2021-08-09 12:22:30|15117.6|15115.6|15118.2|15116.2|15118.2|15116.2|15117.6|15115.6|7
1628511760000|2021-08-09 12:22:40|15118.1|15116.1|15117.7|15115.7|15118.2|15116.2|15117.4|15115.4|1
1628511770000|2021-08-09 12:22:50|15117.8|15115.8|15118.4|15116.4|15119.2|15117.2|15117.8|15115.8|2
1628511780000|2021-08-09 12:23:00|15118.3|15116.3|15118.4|15116.4|15118.6|15116.6|15118.1|15116.1|9
1628511790000|2021-08-09 12:23:10|15118.3|15116.3|15118.6|15116.6|15118.6|15116.6|15118.2|15116.2|0
1628511800000|2021-08-09 12:23:20|15118.7|15116.7|15117.7|15115.7|15118.7|15116.7|15117.7|15115.7|8
1628511810000|2021-08-09 12:23:30|15117.6|15115.6|15118.4|15116.4|15118.4|15116.4|15117.4|15115.4|3
1628511820000|2021-08-09 12:23:40|15118.7|15116.7|15117.9|15115.9|15118.7|15116.7|15117.9|15115.9|6
1628511830000|2021-08-09 12:23:50|15117.8|15115.8|15117.4|15115.4|15117.9|15115.9|15117.3|15115.3|4
1628511840000|2021-08-09 12:24:00|15117.6|15115.6|15117.2|15115.2|15117.8|15115.8|15116.7|15114.7|11
1628511850000|2021-08-09 12:24:10|15117.3|15115.3|15116.7|15114.7|15117.7|15115.7|15116.7|15114.7|5
1628511860000|2021-08-09 12:24:20|15116.8|15114.8|15116.2|15114.2|15116.8|15114.8|15115.8|15113.8|11
1628511870000|2021-08-09 12:24:30|15116.3|15114.3|15116.9|15114.9|15117.1|15115.1|15116.3|15114.3|4
1628511880000|2021-08-09 12:24:40|15116.8|15114.8|15116.4|15114.4|15116.9|15114.9|15116.3|15114.3|8
1628511890000|2021-08-09 12:24:50|15116.3|15114.3|15116.4|15114.4|15116.9|15114.9|15115.9|15113.9|6
1628511900000|2021-08-09 12:25:00|15116.6|15114.6|15117.1|15115.1|15117.4|15115.4|15116.6|15114.6|13
1628511910000|2021-08-09 12:25:10|15117.4|15115.4|15117.2|15115.2|15117.7|15115.7|15116.7|15114.7|13
1628511920000|2021-08-09 12:25:20|15117.3|15115.3|15117.7|15115.7|15117.7|15115.7|15117.3|15115.3|0
1628511930000|2021-08-09 12:25:30|15117.6|15115.6|15118.7|15116.7|15118.8|15116.8|15117.4|15115.4|13
1628511940000|2021-08-09 12:25:40|15118.8|15116.8|15118.2|15116.2|15119.3|15117.3|15117.8|15115.8|26
1628511950000|2021-08-09 12:25:50|15118.1|15116.1|15118.3|15116.3|15118.7|15116.7|15117.7|15115.7|11
1628511960000|2021-08-09 12:26:00|15118.2|15116.2|15118.4|15116.4|15118.7|15116.7|15118.2|15116.2|6
1628511970000|2021-08-09 12:26:10|15118.3|15116.3|15118.8|15116.8|15118.8|15116.8|15118.3|15116.3|10
1628511980000|2021-08-09 12:26:20|15118.9|15116.9|15119.6|15117.6|15119.6|15117.6|15118.9|15116.9|23
1628511990000|2021-08-09 12:26:30|15119.8|15117.8|15120.4|15118.4|15120.4|15118.4|15119.6|15117.6|33
1628512000000|2021-08-09 12:26:40|15120.6|15118.6|15120.1|15118.1|15120.6|15118.6|15120.1|15118.1|14
1628512010000|2021-08-09 12:26:50|15120.2|15118.2|15119.6|15117.6|15120.4|15118.4|15119.6|15117.6|12
1628512020000|2021-08-09 12:27:00|15119.4|15117.4|15119.7|15117.7|15120.4|15118.4|15119.1|15117.1|49
1628512030000|2021-08-09 12:27:10|15119.6|15117.6|15118.9|15116.9|15119.6|15117.6|15118.6|15116.6|20
1628512040000|2021-08-09 12:27:20|15118.8|15116.8|15118.9|15116.9|15119.1|15117.1|15118.3|15116.3|21
1628512050000|2021-08-09 12:27:30|15118.8|15116.8|15117.9|15115.9|15118.8|15116.8|15117.7|15115.7|18
1628512060000|2021-08-09 12:27:40|15118.1|15116.1|15118.7|15116.7|15118.7|15116.7|15118.1|15116.1|3
1628512070000|2021-08-09 12:27:50|15118.6|15116.6|15118.2|15116.2|15118.7|15116.7|15118.1|15116.1|1
1628512080000|2021-08-09 12:28:00|15118.1|15116.1|15119.2|15117.2|15119.2|15117.2|15118.1|15116.1|9
1628512090000|2021-08-09 12:28:10|15119.3|15117.3|15119.1|15117.1|15119.4|15117.4|15118.7|15116.7|9
1628512100000|2021-08-09 12:28:20|15119.2|15117.2|15118.2|15116.2|15119.2|15117.2|15118.1|15116.1|6
1628512110000|2021-08-09 12:28:30|15118.1|15116.1|15118.2|15116.2|15118.6|15116.6|15118.1|15116.1|6
1628512120000|2021-08-09 12:28:40|15118.1|15116.1|15117.9|15115.9|15118.1|15116.1|15117.4|15115.4|7
1628512130000|2021-08-09 12:28:50|15117.8|15115.8|15117.2|15115.2|15117.9|15115.9|15117.2|15115.2|4
1628512140000|2021-08-09 12:29:00|15117.1|15115.1|15117.6|15115.6|15117.7|15115.7|15117.1|15115.1|12
1628512150000|2021-08-09 12:29:10|15117.7|15115.7|15117.9|15115.9|15118.3|15116.3|15117.7|15115.7|9
1628512160000|2021-08-09 12:29:20|15118.1|15116.1|15117.9|15115.9|15118.1|15116.1|15117.8|15115.8|0
1628512170000|2021-08-09 12:29:30|15118.1|15116.1|15117.3|15115.3|15118.1|15116.1|15117.3|15115.3|9
1628512180000|2021-08-09 12:29:40|15117.2|15115.2|15116.2|15114.2|15117.4|15115.4|15116.2|15114.2|23
1628512190000|2021-08-09 12:29:50|15116.3|15114.3|15116.2|15114.2|15117.1|15115.1|15115.9|15113.9|21
1628512200000|2021-08-09 12:30:00|15116.3|15114.3|15117.2|15115.2|15117.2|15115.2|15116.1|15114.1|30
1628512210000|2021-08-09 12:30:10|15117.1|15115.1|15117.1|15115.1|15117.1|15115.1|15117.1|15115.1|5
1628512220000|2021-08-09 12:30:20|15117.2|15115.2|15117.9|15115.9|15117.9|15115.9|15117.2|15115.2|20
1628512230000|2021-08-09 12:30:30|15117.7|15115.7|15117.4|15115.4|15118.1|15116.1|15117.2|15115.2|28
1628512240000|2021-08-09 12:30:40|15117.3|15115.3|15117.7|15115.7|15117.8|15115.8|15116.9|15114.9|8
1628512250000|2021-08-09 12:30:50|15117.6|15115.6|15117.9|15115.9|15118.1|15116.1|15117.4|15115.4|4
1628512260000|2021-08-09 12:31:00|15118.1|15116.1|15118.6|15116.6|15119.3|15117.3|15118.1|15116.1|32
1628512270000|2021-08-09 12:31:10|15118.7|15116.7|15118.6|15116.6|15118.8|15116.8|15117.9|15115.9|7
1628512280000|2021-08-09 12:31:20|15118.4|15116.4|15118.4|15116.4|15118.7|15116.7|15118.2|15116.2|2
1628512290000|2021-08-09 12:31:30|15118.6|15116.6|15119.3|15117.3|15119.3|15117.3|15118.6|15116.6|6
1628512300000|2021-08-09 12:31:40|15119.4|15117.4|15118.9|15116.9|15119.6|15117.6|15118.4|15116.4|11
1628512310000|2021-08-09 12:31:50|15118.8|15116.8|15118.9|15116.9|15118.9|15116.9|15118.3|15116.3|6
1628512320000|2021-08-09 12:32:00|15119.1|15117.1|15118.6|15116.6|15119.2|15117.2|15118.4|15116.4|4
1628512330000|2021-08-09 12:32:10|15118.7|15116.7|15118.2|15116.2|15118.8|15116.8|15118.2|15116.2|7
1628512340000|2021-08-09 12:32:20|15118.3|15116.3|15118.6|15116.6|15118.8|15116.8|15117.7|15115.7|6
1628512350000|2021-08-09 12:32:30|15118.4|15116.4|15117.7|15115.7|15118.4|15116.4|15117.7|15115.7|3
1628512360000|2021-08-09 12:32:40|15117.4|15115.4|15117.7|15115.7|15117.7|15115.7|15117.2|15115.2|9
1628512370000|2021-08-09 12:32:50|15117.8|15115.8|15117.4|15115.4|15117.8|15115.8|15117.4|15115.4|5
1628512380000|2021-08-09 12:33:00|15117.6|15115.6|15117.4|15115.4|15117.8|15115.8|15117.4|15115.4|4
1628512390000|2021-08-09 12:33:10|15117.3|15115.3|15117.2|15115.2|15117.3|15115.3|15117.2|15115.2|3
1628512400000|2021-08-09 12:33:20|15117.3|15115.3|15117.4|15115.4|15117.7|15115.7|15117.3|15115.3|5
1628512410000|2021-08-09 12:33:30|15117.7|15115.7|15117.4|15115.4|15117.7|15115.7|15117.2|15115.2|11
1628512420000|2021-08-09 12:33:40|15117.3|15115.3|15117.2|15115.2|15117.4|15115.4|15116.9|15114.9|2
1628512430000|2021-08-09 12:33:50|15117.3|15115.3|15117.2|15115.2|15117.4|15115.4|15117.1|15115.1|7
1628512440000|2021-08-09 12:34:00|15117.4|15115.4|15118.9|15116.9|15118.9|15116.9|15117.4|15115.4|25
1628512450000|2021-08-09 12:34:10|15119.1|15117.1|15119.1|15117.1|15119.1|15117.1|15118.9|15116.9|4
1628512460000|2021-08-09 12:34:20|15118.9|15116.9|15119.4|15117.4|15119.9|15117.9|15118.9|15116.9|34
1628512470000|2021-08-09 12:34:30|15119.6|15117.6|15119.9|15117.9|15120.1|15118.1|15119.6|15117.6|2
1628512480000|2021-08-09 12:34:40|15120.1|15118.1|15120.4|15118.4|15120.4|15118.4|15119.8|15117.8|9
1628512490000|2021-08-09 12:34:50|15120.3|15118.3|15120.7|15118.7|15120.8|15118.8|15120.2|15118.2|8
1628512500000|2021-08-09 12:35:00|15120.8|15118.8|15120.9|15118.9|15121.2|15119.2|15120.6|15118.6|10
1628512510000|2021-08-09 12:35:10|15120.7|15118.7|15119.9|15117.9|15120.9|15118.9|15119.8|15117.8|14
1628512520000|2021-08-09 12:35:20|15120.1|15118.1|15120.2|15118.2|15120.4|15118.4|15119.7|15117.7|6
1628512530000|2021-08-09 12:35:30|15120.3|15118.3|15121.4|15119.4|15121.6|15119.6|15120.3|15118.3|6
1628512540000|2021-08-09 12:35:40|15121.3|15119.3|15121.7|15119.7|15121.8|15119.8|15121.2|15119.2|3
1628512550000|2021-08-09 12:35:50|15121.4|15119.4|15121.7|15119.7|15121.9|15119.9|15121.4|15119.4|19
1628512560000|2021-08-09 12:36:00|15121.9|15119.9|15120.9|15118.9|15122.1|15120.1|15120.9|15118.9|21
1628512570000|2021-08-09 12:36:10|15120.7|15118.7|15120.2|15118.2|15120.7|15118.7|15119.9|15117.9|15
1628512580000|2021-08-09 12:36:20|15119.9|15117.9|15120.2|15118.2|15120.6|15118.6|15119.9|15117.9|11
1628512590000|2021-08-09 12:36:30|15120.3|15118.3|15120.2|15118.2|15120.7|15118.7|15120.2|15118.2|9
1628512600000|2021-08-09 12:36:40|15119.9|15117.9|15120.2|15118.2|15120.7|15118.7|15119.9|15117.9|23
1628512610000|2021-08-09 12:36:50|15120.3|15118.3|15120.4|15118.4|15120.7|15118.7|15120.2|15118.2|1
1628512620000|2021-08-09 12:37:00|15120.3|15118.3|15119.6|15117.6|15120.3|15118.3|15119.6|15117.6|10
1628512630000|2021-08-09 12:37:10|15119.4|15117.4|15118.9|15116.9|15119.4|15117.4|15118.8|15116.8|15
1628512640000|2021-08-09 12:37:20|15119.1|15117.1|15119.4|15117.4|15119.4|15117.4|15118.9|15116.9|20
1628512650000|2021-08-09 12:37:30|15119.6|15117.6|15119.2|15117.2|15119.7|15117.7|15119.2|15117.2|3
1628512660000|2021-08-09 12:37:40|15119.1|15117.1|15118.8|15116.8|15119.2|15117.2|15118.3|15116.3|26
1628512670000|2021-08-09 12:37:50|15118.7|15116.7|15118.4|15116.4|15118.9|15116.9|15118.4|15116.4|5
1628512680000|2021-08-09 12:38:00|15118.6|15116.6|15118.8|15116.8|15118.9|15116.9|15118.4|15116.4|13
1628512690000|2021-08-09 12:38:10|15118.7|15116.7|15118.7|15116.7|15118.9|15116.9|15118.6|15116.6|3
1628512700000|2021-08-09 12:38:20|15118.8|15116.8|15118.7|15116.7|15119.2|15117.2|15118.7|15116.7|6
1628512710000|2021-08-09 12:38:30|15118.4|15116.4|15118.7|15116.7|15118.7|15116.7|15118.3|15116.3|3
1628512720000|2021-08-09 12:38:40|15118.6|15116.6|15117.7|15115.7|15118.6|15116.6|15117.3|15115.3|85
1628512730000|2021-08-09 12:38:50|15117.6|15115.6|15118.4|15116.4|15118.6|15116.6|15117.6|15115.6|6
1628512740000|2021-08-09 12:39:00|15118.3|15116.3|15118.1|15116.1|15118.3|15116.3|15117.7|15115.7|3
1628512750000|2021-08-09 12:39:10|15117.9|15115.9|15117.9|15115.9|15118.6|15116.6|15117.9|15115.9|11
1628512760000|2021-08-09 12:39:20|15118.1|15116.1|15118.1|15116.1|15118.2|15116.2|15117.9|15115.9|0
1628512770000|2021-08-09 12:39:30|15118.2|15116.2|15117.9|15115.9|15118.3|15116.3|15117.9|15115.9|4
1628512780000|2021-08-09 12:39:40|15118.1|15116.1|15117.9|15115.9|15118.2|15116.2|15117.8|15115.8|0
1628512790000|2021-08-09 12:39:50|15118.1|15116.1|15117.9|15115.9|15118.1|15116.1|15117.6|15115.6|3
1628512800000|2021-08-09 12:40:00|15117.8|15115.8|15118.4|15116.4|15118.4|15116.4|15117.8|15115.8|11
1628512810000|2021-08-09 12:40:10|15118.6|15116.6|15118.1|15116.1|15118.8|15116.8|15117.9|15115.9|8
1628512820000|2021-08-09 12:40:20|15118.2|15116.2|15118.1|15116.1|15118.9|15116.9|15117.9|15115.9|9
1628512830000|2021-08-09 12:40:30|15118.2|15116.2|15118.4|15116.4|15118.6|15116.6|15118.2|15116.2|7
1628512840000|2021-08-09 12:40:40|15118.3|15116.3|15118.4|15116.4|15118.7|15116.7|15118.3|15116.3|7
1628512850000|2021-08-09 12:40:50|15118.7|15116.7|15118.6|15116.6|15118.7|15116.7|15118.3|15116.3|18
1628512860000|2021-08-09 12:41:00|15118.4|15116.4|15117.9|15115.9|15118.4|15116.4|15117.9|15115.9|3
1628512870000|2021-08-09 12:41:10|15118.1|15116.1|15118.7|15116.7|15118.8|15116.8|15118.1|15116.1|3
1628512880000|2021-08-09 12:41:20|15118.9|15116.9|15119.4|15117.4|15119.4|15117.4|15118.8|15116.8|9
1628512890000|2021-08-09 12:41:30|15119.2|15117.2|15119.2|15117.2|15119.2|15117.2|15118.9|15116.9|2
1628512900000|2021-08-09 12:41:40|15119.1|15117.1|15118.9|15116.9|15119.2|15117.2|15118.7|15116.7|1
1628512910000|2021-08-09 12:41:50|15119.1|15117.1|15119.2|15117.2|15119.4|15117.4|15119.1|15117.1|5
1628512920000|2021-08-09 12:42:00|15119.3|15117.3|15118.7|15116.7|15119.7|15117.7|15118.7|15116.7|5
1628512930000|2021-08-09 12:42:10|15118.8|15116.8|15118.9|15116.9|15119.1|15117.1|15118.8|15116.8|5
1628512940000|2021-08-09 12:42:20|15119.1|15117.1|15119.4|15117.4|15119.4|15117.4|15118.9|15116.9|1
1628512950000|2021-08-09 12:42:30|15119.6|15117.6|15119.7|15117.7|15119.7|15117.7|15119.4|15117.4|0
1628512960000|2021-08-09 12:42:40|15119.8|15117.8|15120.3|15118.3|15120.3|15118.3|15119.8|15117.8|18
1628512970000|2021-08-09 12:42:50|15120.2|15118.2|15120.7|15118.7|15121.1|15119.1|15120.2|15118.2|16
1628512980000|2021-08-09 12:43:00|15120.3|15118.3|15120.7|15118.7|15120.8|15118.8|15120.2|15118.2|10
1628512990000|2021-08-09 12:43:10|15120.6|15118.6|15120.2|15118.2|15120.6|15118.6|15120.1|15118.1|3
1628513000000|2021-08-09 12:43:20|15120.3|15118.3|15120.3|15118.3|15120.4|15118.4|15120.2|15118.2|1
1628513010000|2021-08-09 12:43:30|15120.4|15118.4|15120.4|15118.4|15120.7|15118.7|15120.4|15118.4|4
1628513020000|2021-08-09 12:43:40|15120.7|15118.7|15120.8|15118.8|15120.8|15118.8|15120.7|15118.7|2
1628513030000|2021-08-09 12:43:50|15120.9|15118.9|15119.9|15117.9|15121.1|15119.1|15119.4|15117.4|24
1628513040000|2021-08-09 12:44:00|15120.1|15118.1|15120.4|15118.4|15120.4|15118.4|15119.9|15117.9|3
1628513050000|2021-08-09 12:44:10|15120.3|15118.3|15120.4|15118.4|15120.6|15118.6|15119.7|15117.7|17
1628513060000|2021-08-09 12:44:20|15120.3|15118.3|15119.9|15117.9|15120.3|15118.3|15119.7|15117.7|6
1628513070000|2021-08-09 12:44:30|15119.8|15117.8|15120.2|15118.2|15120.2|15118.2|15119.8|15117.8|4
1628513080000|2021-08-09 12:44:40|15120.1|15118.1|15120.4|15118.4|15120.4|15118.4|15120.1|15118.1|2
1628513090000|2021-08-09 12:44:50|15120.6|15118.6|15120.9|15118.9|15121.1|15119.1|15120.6|15118.6|11
1628513100000|2021-08-09 12:45:00|15120.8|15118.8|15119.9|15117.9|15121.1|15119.1|15119.6|15117.6|28
1628513110000|2021-08-09 12:45:10|15119.8|15117.8|15121.2|15119.2|15121.2|15119.2|15119.2|15117.2|86
1628513120000|2021-08-09 12:45:20|15121.7|15119.7|15121.9|15119.9|15122.1|15120.1|15121.2|15119.2|52
1628513130000|2021-08-09 12:45:30|15122.1|15120.1|15121.8|15119.8|15122.2|15120.2|15121.8|15119.8|24
1628513140000|2021-08-09 12:45:40|15121.7|15119.7|15121.8|15119.8|15122.4|15120.4|15121.6|15119.6|26
1628513150000|2021-08-09 12:45:50|15121.6|15119.6|15122.2|15120.2|15122.2|15120.2|15121.6|15119.6|19
1628513160000|2021-08-09 12:46:00|15122.6|15120.6|15123.1|15121.1|15123.6|15121.6|15122.6|15120.6|47
1628513170000|2021-08-09 12:46:10|15123.2|15121.2|15123.4|15121.4|15123.4|15121.4|15122.8|15120.8|15
1628513180000|2021-08-09 12:46:20|15123.3|15121.3|15122.9|15120.9|15123.3|15121.3|15122.6|15120.6|19
1628513190000|2021-08-09 12:46:30|15122.8|15120.8|15122.9|15120.9|15123.6|15121.6|15122.7|15120.7|6
1628513200000|2021-08-09 12:46:40|15122.8|15120.8|15123.9|15121.9|15123.9|15121.9|15122.7|15120.7|43
1628513210000|2021-08-09 12:46:50|15124.1|15122.1|15123.7|15121.7|15124.1|15122.1|15123.6|15121.6|11
1628513220000|2021-08-09 12:47:00|15123.8|15121.8|15123.9|15121.9|15123.9|15121.9|15123.6|15121.6|7
1628513230000|2021-08-09 12:47:10|15124.1|15122.1|15123.4|15121.4|15124.1|15122.1|15123.2|15121.2|14
1628513240000|2021-08-09 12:47:20|15123.3|15121.3|15123.3|15121.3|15123.4|15121.4|15123.3|15121.3|16
1628513250000|2021-08-09 12:47:30|15123.4|15121.4|15123.8|15121.8|15123.8|15121.8|15123.3|15121.3|6
1628513260000|2021-08-09 12:47:40|15123.7|15121.7|15123.9|15121.9|15124.2|15122.2|15123.7|15121.7|6
1628513270000|2021-08-09 12:47:50|15123.8|15121.8|15123.4|15121.4|15123.9|15121.9|15123.4|15121.4|14
1628513280000|2021-08-09 12:48:00|15123.3|15121.3|15123.4|15121.4|15123.4|15121.4|15122.4|15120.4|19
1628513290000|2021-08-09 12:48:10|15123.3|15121.3|15122.7|15120.7|15123.3|15121.3|15122.7|15120.7|5
1628513300000|2021-08-09 12:48:20|15122.8|15120.8|15122.8|15120.8|15122.8|15120.8|15122.3|15120.3|5
1628513310000|2021-08-09 12:48:30|15122.7|15120.7|15123.1|15121.1|15123.1|15121.1|15122.7|15120.7|8
1628513320000|2021-08-09 12:48:40|15122.9|15120.9|15122.9|15120.9|15123.2|15121.2|15122.7|15120.7|12
1628513330000|2021-08-09 12:48:50|15122.8|15120.8|15122.2|15120.2|15122.8|15120.8|15122.2|15120.2|10
1628513340000|2021-08-09 12:49:00|15121.9|15119.9|15120.7|15118.7|15121.9|15119.9|15120.4|15118.4|25
1628513350000|2021-08-09 12:49:10|15120.8|15118.8|15119.7|15117.7|15121.2|15119.2|15119.7|15117.7|33
1628513360000|2021-08-09 12:49:20|15119.8|15117.8|15120.3|15118.3|15120.4|15118.4|15119.7|15117.7|18
1628513370000|2021-08-09 12:49:30|15120.4|15118.4|15119.1|15117.1|15121.3|15119.3|15118.9|15116.9|51
1628513380000|2021-08-09 12:49:40|15118.9|15116.9|15118.7|15116.7|15119.3|15117.3|15118.6|15116.6|24
1628513390000|2021-08-09 12:49:50|15118.6|15116.6|15119.2|15117.2|15119.2|15117.2|15118.6|15116.6|18
1628513400000|2021-08-09 12:50:00|15119.3|15117.3|15119.7|15117.7|15120.3|15118.3|15119.1|15117.1|39
1628513410000|2021-08-09 12:50:10|15119.3|15117.3|15118.9|15116.9|15119.7|15117.7|15118.9|15116.9|13
1628513420000|2021-08-09 12:50:20|15119.1|15117.1|15120.7|15118.7|15120.7|15118.7|15118.9|15116.9|24
1628513430000|2021-08-09 12:50:30|15120.8|15118.8|15119.4|15117.4|15120.9|15118.9|15119.4|15117.4|11
1628513440000|2021-08-09 12:50:40|15119.6|15117.6|15119.4|15117.4|15120.3|15118.3|15119.4|15117.4|66
1628513450000|2021-08-09 12:50:50|15119.3|15117.3|15119.9|15117.9|15120.3|15118.3|15119.3|15117.3|16
1628513460000|2021-08-09 12:51:00|15120.1|15118.1|15120.4|15118.4|15120.7|15118.7|15120.1|15118.1|12
1628513470000|2021-08-09 12:51:10|15120.3|15118.3|15120.7|15118.7|15120.7|15118.7|15119.9|15117.9|5
1628513480000|2021-08-09 12:51:20|15120.9|15118.9|15120.4|15118.4|15120.9|15118.9|15120.4|15118.4|6
1628513490000|2021-08-09 12:51:30|15120.6|15118.6|15120.6|15118.6|15120.9|15118.9|15120.4|15118.4|4
1628513500000|2021-08-09 12:51:40|15120.4|15118.4|15121.2|15119.2|15121.2|15119.2|15120.2|15118.2|15
1628513510000|2021-08-09 12:51:50|15121.1|15119.1|15121.1|15119.1|15121.2|15119.2|15121.1|15119.1|2
1628513520000|2021-08-09 12:52:00|15121.2|15119.2|15121.2|15119.2|15121.6|15119.6|15120.9|15118.9|10
1628513530000|2021-08-09 12:52:10|15121.1|15119.1|15122.1|15120.1|15122.1|15120.1|15121.1|15119.1|14
1628513540000|2021-08-09 12:52:20|15121.9|15119.9|15122.3|15120.3|15122.3|15120.3|15121.4|15119.4|26
1628513550000|2021-08-09 12:52:30|15122.2|15120.2|15122.2|15120.2|15122.3|15120.3|15121.7|15119.7|24
1628513560000|2021-08-09 12:52:40|15122.3|15120.3|15122.9|15120.9|15122.9|15120.9|15122.2|15120.2|22
1628513570000|2021-08-09 12:52:50|15123.1|15121.1|15122.4|15120.4|15123.3|15121.3|15122.2|15120.2|17
1628513580000|2021-08-09 12:53:00|15122.6|15120.6|15123.2|15121.2|15123.6|15121.6|15122.4|15120.4|18
1628513590000|2021-08-09 12:53:10|15123.1|15121.1|15124.3|15122.3|15124.6|15122.6|15122.8|15120.8|39
1628513600000|2021-08-09 12:53:20|15124.4|15122.4|15123.3|15121.3|15124.8|15122.8|15123.3|15121.3|45
1628513610000|2021-08-09 12:53:30|15123.2|15121.2|15122.7|15120.7|15123.2|15121.2|15122.7|15120.7|16
1628513620000|2021-08-09 12:53:40|15122.6|15120.6|15122.3|15120.3|15122.6|15120.6|15122.1|15120.1|14
1628513630000|2021-08-09 12:53:50|15122.2|15120.2|15121.6|15119.6|15122.2|15120.2|15121.3|15119.3|8
1628513640000|2021-08-09 12:54:00|15121.7|15119.7|15120.8|15118.8|15121.8|15119.8|15120.6|15118.6|24
1628513650000|2021-08-09 12:54:10|15120.9|15118.9|15120.4|15118.4|15121.1|15119.1|15120.3|15118.3|28
1628513660000|2021-08-09 12:54:20|15120.6|15118.6|15121.4|15119.4|15121.4|15119.4|15120.6|15118.6|5
1628513670000|2021-08-09 12:54:30|15121.6|15119.6|15120.7|15118.7|15121.6|15119.6|15120.3|15118.3|17
1628513680000|2021-08-09 12:54:40|15120.6|15118.6|15120.2|15118.2|15121.4|15119.4|15120.1|15118.1|27
1628513690000|2021-08-09 12:54:50|15120.3|15118.3|15119.2|15117.2|15120.4|15118.4|15118.8|15116.8|32
1628513700000|2021-08-09 12:55:00|15119.1|15117.1|15118.9|15116.9|15119.1|15117.1|15117.7|15115.7|55
1628513710000|2021-08-09 12:55:10|15118.8|15116.8|15120.2|15118.2|15120.6|15118.6|15118.4|15116.4|33
1628513720000|2021-08-09 12:55:20|15120.3|15118.3|15119.9|15117.9|15120.4|15118.4|15119.9|15117.9|14
1628513730000|2021-08-09 12:55:30|15120.1|15118.1|15120.7|15118.7|15120.9|15118.9|15120.1|15118.1|4
1628513740000|2021-08-09 12:55:40|15120.6|15118.6|15119.3|15117.3|15120.6|15118.6|15119.3|15117.3|18
1628513750000|2021-08-09 12:55:50|15119.6|15117.6|15119.7|15117.7|15119.8|15117.8|15118.8|15116.8|17
1628513760000|2021-08-09 12:56:00|15119.8|15117.8|15119.8|15117.8|15120.2|15118.2|15119.6|15117.6|4
1628513770000|2021-08-09 12:56:10|15119.4|15117.4|15119.4|15117.4|15119.9|15117.9|15119.2|15117.2|11
1628513780000|2021-08-09 12:56:20|15119.6|15117.6|15119.2|15117.2|15119.9|15117.9|15119.2|15117.2|8
1628513790000|2021-08-09 12:56:30|15119.4|15117.4|15119.2|15117.2|15119.8|15117.8|15119.2|15117.2|5
1628513800000|2021-08-09 12:56:40|15119.3|15117.3|15119.2|15117.2|15119.4|15117.4|15119.1|15117.1|5
1628513810000|2021-08-09 12:56:50|15119.1|15117.1|15118.2|15116.2|15119.2|15117.2|15118.2|15116.2|18
1628513820000|2021-08-09 12:57:00|15118.1|15116.1|15118.2|15116.2|15118.2|15116.2|15117.8|15115.8|11
1628513830000|2021-08-09 12:57:10|15118.3|15116.3|15118.9|15116.9|15119.1|15117.1|15118.3|15116.3|12
1628513840000|2021-08-09 12:57:20|15119.1|15117.1|15118.9|15116.9|15119.1|15117.1|15118.8|15116.8|11
1628513850000|2021-08-09 12:57:30|15119.1|15117.1|15119.4|15117.4|15119.7|15117.7|15118.9|15116.9|15
1628513860000|2021-08-09 12:57:40|15119.6|15117.6|15119.4|15117.4|15119.8|15117.8|15119.2|15117.2|9
1628513870000|2021-08-09 12:57:50|15119.6|15117.6|15118.4|15116.4|15119.8|15117.8|15118.4|15116.4|14
1628513880000|2021-08-09 12:58:00|15118.3|15116.3|15118.1|15116.1|15118.9|15116.9|15117.9|15115.9|20
1628513890000|2021-08-09 12:58:10|15117.9|15115.9|15118.4|15116.4|15118.6|15116.6|15117.6|15115.6|18
1628513900000|2021-08-09 12:58:20|15118.6|15116.6|15117.9|15115.9|15118.6|15116.6|15117.9|15115.9|9
1628513910000|2021-08-09 12:58:30|15118.4|15116.4|15118.7|15116.7|15118.7|15116.7|15118.2|15116.2|6
1628513920000|2021-08-09 12:58:40|15118.6|15116.6|15117.7|15115.7|15118.6|15116.6|15117.7|15115.7|7
1628513930000|2021-08-09 12:58:50|15117.8|15115.8|15118.2|15116.2|15118.4|15116.4|15117.6|15115.6|5
1628513940000|2021-08-09 12:59:00|15118.3|15116.3|15117.8|15115.8|15118.3|15116.3|15117.6|15115.6|18
1628513950000|2021-08-09 12:59:10|15117.7|15115.7|15116.9|15114.9|15117.7|15115.7|15116.4|15114.4|46
1628513960000|2021-08-09 12:59:20|15116.8|15114.8|15116.7|15114.7|15117.2|15115.2|15116.7|15114.7|9
1628513970000|2021-08-09 12:59:30|15116.8|15114.8|15116.8|15114.8|15116.9|15114.9|15116.6|15114.6|9
1628513980000|2021-08-09 12:59:40|15116.7|15114.7|15116.1|15114.1|15116.7|15114.7|15115.9|15113.9|25
1628513990000|2021-08-09 12:59:50|15115.9|15113.9|15116.9|15114.9|15117.1|15115.1|15115.9|15113.9|13
1628514000000|2021-08-09 13:00:00|15116.8|15114.8|15115.7|15113.7|15116.8|15114.8|15115.7|15113.7|55
1628514010000|2021-08-09 13:00:10|15115.8|15113.8|15117.7|15115.7|15117.9|15115.9|15115.7|15113.7|34
1628514020000|2021-08-09 13:00:20|15117.8|15115.8|15118.4|15116.4|15119.2|15117.2|15117.7|15115.7|50
1628514030000|2021-08-09 13:00:30|15118.3|15116.3|15117.9|15115.9|15118.4|15116.4|15117.9|15115.9|4
1628514040000|2021-08-09 13:00:40|15117.8|15115.8|15117.8|15115.8|15117.9|15115.9|15117.2|15115.2|17
1628514050000|2021-08-09 13:00:50|15117.9|15115.9|15117.6|15115.6|15118.1|15116.1|15117.4|15115.4|30
1628514060000|2021-08-09 13:01:00|15117.4|15115.4|15116.7|15114.7|15117.4|15115.4|15116.6|15114.6|24
1628514070000|2021-08-09 13:01:10|15116.6|15114.6|15117.8|15115.8|15117.8|15115.8|15116.6|15114.6|24
1628514080000|2021-08-09 13:01:20|15117.7|15115.7|15118.2|15116.2|15118.8|15116.8|15117.7|15115.7|63
1628514090000|2021-08-09 13:01:30|15118.3|15116.3|15118.4|15116.4|15118.7|15116.7|15118.2|15116.2|7
1628514100000|2021-08-09 13:01:40|15118.6|15116.6|15117.3|15115.3|15118.8|15116.8|15117.3|15115.3|37
1628514110000|2021-08-09 13:01:50|15117.4|15115.4|15117.1|15115.1|15117.9|15115.9|15117.1|15115.1|16
1628514120000|2021-08-09 13:02:00|15117.2|15115.2|15113.6|15111.6|15117.2|15115.2|15113.2|15111.2|176
1628514130000|2021-08-09 13:02:10|15113.7|15111.7|15114.7|15112.7|15115.1|15113.1|15113.7|15111.7|26
1628514140000|2021-08-09 13:02:20|15114.9|15112.9|15114.4|15112.4|15114.9|15112.9|15114.2|15112.2|29
1628514150000|2021-08-09 13:02:30|15114.3|15112.3|15113.2|15111.2|15114.4|15112.4|15113.2|15111.2|17
1628514160000|2021-08-09 13:02:40|15112.9|15110.9|15113.4|15111.4|15113.4|15111.4|15112.8|15110.8|52
1628514170000|2021-08-09 13:02:50|15113.6|15111.6|15112.9|15110.9|15113.9|15111.9|15112.9|15110.9|25
1628514180000|2021-08-09 13:03:00|15113.1|15111.1|15113.4|15111.4|15113.6|15111.6|15112.4|15110.4|46
1628514190000|2021-08-09 13:03:10|15113.3|15111.3|15112.4|15110.4|15113.4|15111.4|15112.4|15110.4|11
1628514200000|2021-08-09 13:03:20|15112.6|15110.6|15111.8|15109.8|15112.6|15110.6|15111.8|15109.8|34
1628514210000|2021-08-09 13:03:30|15111.7|15109.7|15112.2|15110.2|15112.2|15110.2|15111.7|15109.7|26
1628514220000|2021-08-09 13:03:40|15112.3|15110.3|15112.4|15110.4|15112.4|15110.4|15111.9|15109.9|20
1628514230000|2021-08-09 13:03:50|15112.6|15110.6|15112.9|15110.9|15113.4|15111.4|15112.4|15110.4|28
1628514240000|2021-08-09 13:04:00|15112.7|15110.7|15112.4|15110.4|15112.7|15110.7|15111.1|15109.1|88
1628514250000|2021-08-09 13:04:10|15112.3|15110.3|15113.7|15111.7|15113.9|15111.9|15112.2|15110.2|22
1628514260000|2021-08-09 13:04:20|15113.8|15111.8|15114.3|15112.3|15114.4|15112.4|15113.7|15111.7|52
1628514270000|2021-08-09 13:04:30|15114.2|15112.2|15113.2|15111.2|15114.4|15112.4|15113.2|15111.2|22
1628514280000|2021-08-09 13:04:40|15112.9|15110.9|15113.7|15111.7|15113.7|15111.7|15112.8|15110.8|21
1628514290000|2021-08-09 13:04:50|15113.8|15111.8|15113.7|15111.7|15113.8|15111.8|15113.6|15111.6|9
1628514300000|2021-08-09 13:05:00|15113.8|15111.8|15111.7|15109.7|15113.8|15111.8|15111.6|15109.6|55
1628514310000|2021-08-09 13:05:10|15111.2|15109.2|15109.4|15107.4|15111.4|15109.4|15109.3|15107.3|123
1628514320000|2021-08-09 13:05:20|15109.6|15107.6|15109.6|15107.6|15109.7|15107.7|15109.4|15107.4|29
1628514330000|2021-08-09 13:05:30|15109.4|15107.4|15108.4|15106.4|15109.4|15107.4|15108.4|15106.4|74
1628514340000|2021-08-09 13:05:40|15108.7|15106.7|15108.8|15106.8|15109.3|15107.3|15108.7|15106.7|21
1628514350000|2021-08-09 13:05:50|15108.9|15106.9|15106.9|15104.9|15108.9|15106.9|15106.7|15104.7|128
1628514360000|2021-08-09 13:06:00|15107.2|15105.2|15108.2|15106.2|15108.2|15106.2|15107.1|15105.1|68
1628514370000|2021-08-09 13:06:10|15108.3|15106.3|15107.8|15105.8|15108.8|15106.8|15107.2|15105.2|56
1628514380000|2021-08-09 13:06:20|15107.6|15105.6|15107.9|15105.9|15108.6|15106.6|15107.4|15105.4|38
1628514390000|2021-08-09 13:06:30|15108.1|15106.1|15108.7|15106.7|15108.7|15106.7|15107.9|15105.9|21
1628514400000|2021-08-09 13:06:40|15108.6|15106.6|15109.1|15107.1|15109.4|15107.4|15108.6|15106.6|37
1628514410000|2021-08-09 13:06:50|15109.2|15107.2|15109.4|15107.4|15109.4|15107.4|15108.9|15106.9|23
1628514420000|2021-08-09 13:07:00|15109.6|15107.6|15108.8|15106.8|15109.6|15107.6|15108.4|15106.4|50
1628514430000|2021-08-09 13:07:10|15108.9|15106.9|15108.9|15106.9|15109.3|15107.3|15108.6|15106.6|12
1628514440000|2021-08-09 13:07:20|15109.1|15107.1|15107.9|15105.9|15109.4|15107.4|15107.9|15105.9|43
1628514450000|2021-08-09 13:07:30|15108.1|15106.1|15107.4|15105.4|15108.3|15106.3|15107.4|15105.4|19
1628514460000|2021-08-09 13:07:40|15107.3|15105.3|15107.1|15105.1|15107.4|15105.4|15107.1|15105.1|20
1628514470000|2021-08-09 13:07:50|15107.2|15105.2|15107.6|15105.6|15107.8|15105.8|15107.2|15105.2|29
1628514480000|2021-08-09 13:08:00|15107.7|15105.7|15108.9|15106.9|15109.3|15107.3|15107.6|15105.6|41
1628514490000|2021-08-09 13:08:10|15108.8|15106.8|15108.7|15106.7|15108.9|15106.9|15108.3|15106.3|32
1628514500000|2021-08-09 13:08:20|15108.8|15106.8|15109.1|15107.1|15109.4|15107.4|15108.7|15106.7|38
1628514510000|2021-08-09 13:08:30|15109.2|15107.2|15108.9|15106.9|15109.3|15107.3|15108.6|15106.6|17
1628514520000|2021-08-09 13:08:40|15109.1|15107.1|15109.7|15107.7|15110.1|15108.1|15109.1|15107.1|40
1628514530000|2021-08-09 13:08:50|15109.8|15107.8|15110.2|15108.2|15110.3|15108.3|15109.8|15107.8|24
1628514540000|2021-08-09 13:09:00|15110.1|15108.1|15109.8|15107.8|15110.4|15108.4|15109.8|15107.8|32
1628514550000|2021-08-09 13:09:10|15109.9|15107.9|15109.9|15107.9|15110.3|15108.3|15109.8|15107.8|25
1628514560000|2021-08-09 13:09:20|15110.1|15108.1|15109.3|15107.3|15110.4|15108.4|15109.3|15107.3|19
1628514570000|2021-08-09 13:09:30|15109.4|15107.4|15109.2|15107.2|15109.7|15107.7|15109.2|15107.2|21
1628514580000|2021-08-09 13:09:40|15109.1|15107.1|15109.7|15107.7|15109.7|15107.7|15108.9|15106.9|13
1628514590000|2021-08-09 13:09:50|15109.6|15107.6|15110.4|15108.4|15110.4|15108.4|15109.6|15107.6|12
1628514600000|2021-08-09 13:10:00|15110.2|15108.2|15109.7|15107.7|15110.2|15108.2|15109.3|15107.3|26
1628514610000|2021-08-09 13:10:10|15109.6|15107.6|15109.2|15107.2|15109.7|15107.7|15109.2|15107.2|14
1628514620000|2021-08-09 13:10:20|15109.3|15107.3|15108.2|15106.2|15109.6|15107.6|15108.2|15106.2|63
1628514630000|2021-08-09 13:10:30|15108.4|15106.4|15108.2|15106.2|15108.9|15106.9|15108.1|15106.1|76
1628514640000|2021-08-09 13:10:40|15108.1|15106.1|15107.7|15105.7|15108.1|15106.1|15107.6|15105.6|32
1628514650000|2021-08-09 13:10:50|15107.6|15105.6|15108.7|15106.7|15108.7|15106.7|15107.4|15105.4|25
1628514660000|2021-08-09 13:11:00|15108.6|15106.6|15106.6|15104.6|15108.6|15106.6|15105.3|15103.3|105
1628514670000|2021-08-09 13:11:10|15106.7|15104.7|15106.4|15104.4|15106.7|15104.7|15105.7|15103.7|33
1628514680000|2021-08-09 13:11:20|15106.6|15104.6|15106.7|15104.7|15107.6|15105.6|15106.6|15104.6|33
1628514690000|2021-08-09 13:11:30|15106.8|15104.8|15106.4|15104.4|15107.3|15105.3|15106.4|15104.4|23
1628514700000|2021-08-09 13:11:40|15106.3|15104.3|15107.2|15105.2|15107.4|15105.4|15106.3|15104.3|16
1628514710000|2021-08-09 13:11:50|15107.1|15105.1|15107.2|15105.2|15107.2|15105.2|15106.9|15104.9|13
1628514720000|2021-08-09 13:12:00|15107.1|15105.1|15107.9|15105.9|15108.2|15106.2|15106.7|15104.7|42
1628514730000|2021-08-09 13:12:10|15107.8|15105.8|15106.4|15104.4|15107.8|15105.8|15106.4|15104.4|23
1628514740000|2021-08-09 13:12:20|15106.6|15104.6|15106.1|15104.1|15106.6|15104.6|15106.1|15104.1|28
1628514750000|2021-08-09 13:12:30|15106.2|15104.2|15107.7|15105.7|15107.7|15105.7|15105.9|15103.9|19
1628514760000|2021-08-09 13:12:40|15107.9|15105.9|15107.2|15105.2|15107.9|15105.9|15107.2|15105.2|25
1628514770000|2021-08-09 13:12:50|15107.3|15105.3|15107.4|15105.4|15107.4|15105.4|15106.9|15104.9|15
1628514780000|2021-08-09 13:13:00|15107.9|15105.9|15106.7|15104.7|15108.2|15106.2|15106.6|15104.6|24
1628514790000|2021-08-09 13:13:10|15106.6|15104.6|15106.6|15104.6|15106.8|15104.8|15106.3|15104.3|6
1628514800000|2021-08-09 13:13:20|15106.4|15104.4|15106.2|15104.2|15106.6|15104.6|15106.1|15104.1|35
1628514810000|2021-08-09 13:13:30|15106.1|15104.1|15106.7|15104.7|15106.7|15104.7|15105.9|15103.9|67
1628514820000|2021-08-09 13:13:40|15106.8|15104.8|15106.7|15104.7|15107.1|15105.1|15106.3|15104.3|23
1628514830000|2021-08-09 13:13:50|15106.8|15104.8|15106.4|15104.4|15107.6|15105.6|15106.4|15104.4|25
1628514840000|2021-08-09 13:14:00|15106.2|15104.2|15107.9|15105.9|15108.2|15106.2|15106.1|15104.1|43
1628514850000|2021-08-09 13:14:10|15107.8|15105.8|15108.9|15106.9|15109.8|15107.8|15107.7|15105.7|74
1628514860000|2021-08-09 13:14:20|15108.8|15106.8|15109.4|15107.4|15109.6|15107.6|15108.7|15106.7|20
1628514870000|2021-08-09 13:14:30|15109.3|15107.3|15110.7|15108.7|15110.9|15108.9|15109.3|15107.3|30
1628514880000|2021-08-09 13:14:40|15110.8|15108.8|15110.2|15108.2|15110.8|15108.8|15110.1|15108.1|28
1628514890000|2021-08-09 13:14:50|15109.9|15107.9|15110.7|15108.7|15110.7|15108.7|15109.9|15107.9|47
1628514900000|2021-08-09 13:15:00|15110.6|15108.6|15109.9|15107.9|15110.7|15108.7|15109.8|15107.8|31
1628514910000|2021-08-09 13:15:10|15110.1|15108.1|15110.4|15108.4|15110.7|15108.7|15109.9|15107.9|23
1628514920000|2021-08-09 13:15:20|15110.6|15108.6|15111.7|15109.7|15112.1|15110.1|15110.6|15108.6|49
1628514930000|2021-08-09 13:15:30|15111.6|15109.6|15112.6|15110.6|15112.7|15110.7|15111.4|15109.4|32
1628514940000|2021-08-09 13:15:40|15112.2|15110.2|15113.2|15111.2|15113.3|15111.3|15112.2|15110.2|40
1628514950000|2021-08-09 13:15:50|15112.8|15110.8|15112.3|15110.3|15113.2|15111.2|15112.3|15110.3|32
1628514960000|2021-08-09 13:16:00|15112.2|15110.2|15111.9|15109.9|15112.4|15110.4|15111.9|15109.9|33
1628514970000|2021-08-09 13:16:10|15113.2|15111.2|15113.8|15111.8|15113.9|15111.9|15113.2|15111.2|102
1628514980000|2021-08-09 13:16:20|15113.7|15111.7|15113.6|15111.6|15113.8|15111.8|15113.3|15111.3|23
1628514990000|2021-08-09 13:16:30|15113.7|15111.7|15113.7|15111.7|15113.9|15111.9|15113.4|15111.4|51
1628515000000|2021-08-09 13:16:40|15114.4|15112.4|15113.7|15111.7|15114.4|15112.4|15113.6|15111.6|58
1628515010000|2021-08-09 13:16:50|15113.6|15111.6|15114.2|15112.2|15114.4|15112.4|15113.6|15111.6|23
1628515020000|2021-08-09 13:17:00|15114.3|15112.3|15114.4|15112.4|15114.6|15112.6|15113.2|15111.2|44
1628515030000|2021-08-09 13:17:10|15114.6|15112.6|15114.7|15112.7|15114.8|15112.8|15114.4|15112.4|21
1628515040000|2021-08-09 13:17:20|15114.8|15112.8|15115.4|15113.4|15115.4|15113.4|15114.7|15112.7|31
1628515050000|2021-08-09 13:17:30|15115.3|15113.3|15114.4|15112.4|15115.6|15113.6|15114.3|15112.3|32
1628515060000|2021-08-09 13:17:40|15114.3|15112.3|15114.8|15112.8|15114.8|15112.8|15113.8|15111.8|23
1628515070000|2021-08-09 13:17:50|15115.1|15113.1|15114.7|15112.7|15115.1|15113.1|15114.3|15112.3|30
1628515080000|2021-08-09 13:18:00|15114.6|15112.6|15114.2|15112.2|15114.9|15112.9|15114.2|15112.2|15
1628515090000|2021-08-09 13:18:10|15114.1|15112.1|15114.4|15112.4|15114.7|15112.7|15113.9|15111.9|30
1628515100000|2021-08-09 13:18:20|15114.3|15112.3|15114.8|15112.8|15114.9|15112.9|15114.1|15112.1|16
1628515110000|2021-08-09 13:18:30|15114.9|15112.9|15114.8|15112.8|15115.3|15113.3|15114.8|15112.8|9
1628515120000|2021-08-09 13:18:40|15114.7|15112.7|15115.3|15113.3|15115.6|15113.6|15114.6|15112.6|28
1628515130000|2021-08-09 13:18:50|15115.6|15113.6|15115.4|15113.4|15115.8|15113.8|15115.3|15113.3|17
1628515140000|2021-08-09 13:19:00|15115.3|15113.3|15116.1|15114.1|15116.7|15114.7|15115.3|15113.3|70
1628515150000|2021-08-09 13:19:10|15116.2|15114.2|15115.3|15113.3|15116.4|15114.4|15115.3|15113.3|18
1628515160000|2021-08-09 13:19:20|15115.4|15113.4|15115.4|15113.4|15115.6|15113.6|15115.1|15113.1|7
1628515170000|2021-08-09 13:19:30|15115.3|15113.3|15115.7|15113.7|15115.7|15113.7|15115.2|15113.2|9
1628515180000|2021-08-09 13:19:40|15115.6|15113.6|15115.1|15113.1|15115.6|15113.6|15115.1|15113.1|13
1628515190000|2021-08-09 13:19:50|15115.4|15113.4|15115.7|15113.7|15115.8|15113.8|15115.1|15113.1|12
1628515200000|2021-08-09 13:20:00|15115.8|15113.8|15115.7|15113.7|15115.9|15113.9|15115.2|15113.2|13
1628515210000|2021-08-09 13:20:10|15115.8|15113.8|15115.9|15113.9|15115.9|15113.9|15115.7|15113.7|11
1628515220000|2021-08-09 13:20:20|15116.1|15114.1|15116.4|15114.4|15116.6|15114.6|15116.1|15114.1|9
1628515230000|2021-08-09 13:20:30|15116.6|15114.6|15116.8|15114.8|15117.2|15115.2|15116.4|15114.4|23
1628515240000|2021-08-09 13:20:40|15116.9|15114.9|15117.1|15115.1|15117.2|15115.2|15116.6|15114.6|7
1628515250000|2021-08-09 13:20:50|15116.9|15114.9|15116.7|15114.7|15117.3|15115.3|15116.7|15114.7|17
1628515260000|2021-08-09 13:21:00|15116.8|15114.8|15115.9|15113.9|15116.9|15114.9|15115.6|15113.6|59
1628515270000|2021-08-09 13:21:10|15116.1|15114.1|15117.3|15115.3|15117.6|15115.6|15116.1|15114.1|20
1628515280000|2021-08-09 13:21:20|15117.4|15115.4|15117.9|15115.9|15117.9|15115.9|15117.4|15115.4|45
1628515290000|2021-08-09 13:21:30|15117.8|15115.8|15118.1|15116.1|15118.1|15116.1|15117.3|15115.3|14
1628515300000|2021-08-09 13:21:40|15117.7|15115.7|15118.2|15116.2|15118.3|15116.3|15117.7|15115.7|35
1628515310000|2021-08-09 13:21:50|15118.1|15116.1|15117.7|15115.7|15118.1|15116.1|15117.4|15115.4|6
1628515320000|2021-08-09 13:22:00|15117.6|15115.6|15116.4|15114.4|15117.7|15115.7|15116.4|15114.4|30
1628515330000|2021-08-09 13:22:10|15116.3|15114.3|15116.2|15114.2|15116.7|15114.7|15116.2|15114.2|13
1628515340000|2021-08-09 13:22:20|15115.8|15113.8|15115.7|15113.7|15115.8|15113.8|15115.2|15113.2|24
1628515350000|2021-08-09 13:22:30|15115.8|15113.8|15115.4|15113.4|15116.3|15114.3|15115.3|15113.3|12
1628515360000|2021-08-09 13:22:40|15115.3|15113.3|15115.4|15113.4|15115.8|15113.8|15115.3|15113.3|14
1628515370000|2021-08-09 13:22:50|15115.6|15113.6|15115.9|15113.9|15115.9|15113.9|15115.3|15113.3|7
1628515380000|2021-08-09 13:23:00|15115.8|15113.8|15115.9|15113.9|15115.9|15113.9|15115.3|15113.3|12
1628515390000|2021-08-09 13:23:10|15116.2|15114.2|15116.4|15114.4|15116.6|15114.6|15116.2|15114.2|11
1628515400000|2021-08-09 13:23:20|15116.6|15114.6|15116.9|15114.9|15117.1|15115.1|15116.4|15114.4|23
1628515410000|2021-08-09 13:23:30|15117.1|15115.1|15117.2|15115.2|15117.3|15115.3|15117.1|15115.1|10
1628515420000|2021-08-09 13:23:40|15117.3|15115.3|15117.2|15115.2|15117.4|15115.4|15117.2|15115.2|13
1628515430000|2021-08-09 13:23:50|15117.3|15115.3|15117.6|15115.6|15118.2|15116.2|15117.3|15115.3|29
1628515440000|2021-08-09 13:24:00|15117.7|15115.7|15116.7|15114.7|15117.8|15115.8|15115.9|15113.9|49
1628515450000|2021-08-09 13:24:10|15116.6|15114.6|15116.2|15114.2|15116.7|15114.7|15116.1|15114.1|15
1628515460000|2021-08-09 13:24:20|15116.3|15114.3|15116.2|15114.2|15116.7|15114.7|15116.2|15114.2|12
1628515470000|2021-08-09 13:24:30|15116.3|15114.3|15116.9|15114.9|15116.9|15114.9|15116.3|15114.3|4
1628515480000|2021-08-09 13:24:40|15116.8|15114.8|15117.3|15115.3|15117.6|15115.6|15116.8|15114.8|26
1628515490000|2021-08-09 13:24:50|15117.4|15115.4|15117.2|15115.2|15117.6|15115.6|15117.2|15115.2|11
1628515500000|2021-08-09 13:25:00|15117.4|15115.4|15119.6|15117.6|15119.8|15117.8|15117.4|15115.4|192
1628515510000|2021-08-09 13:25:10|15119.8|15117.8|15119.9|15117.9|15121.1|15119.1|15119.4|15117.4|114
1628515520000|2021-08-09 13:25:20|15119.8|15117.8|15119.8|15117.8|15119.9|15117.9|15119.6|15117.6|28
1628515530000|2021-08-09 13:25:30|15119.9|15117.9|15120.2|15118.2|15120.2|15118.2|15119.6|15117.6|28
1628515540000|2021-08-09 13:25:40|15120.1|15118.1|15120.4|15118.4|15120.6|15118.6|15120.1|15118.1|21
1628515550000|2021-08-09 13:25:50|15120.6|15118.6|15121.9|15119.9|15121.9|15119.9|15119.8|15117.8|115
1628515560000|2021-08-09 13:26:00|15121.8|15119.8|15121.3|15119.3|15121.8|15119.8|15121.3|15119.3|32
1628515570000|2021-08-09 13:26:10|15121.4|15119.4|15121.9|15119.9|15121.9|15119.9|15121.4|15119.4|33
1628515580000|2021-08-09 13:26:20|15121.8|15119.8|15120.4|15118.4|15122.2|15120.2|15120.4|15118.4|68
1628515590000|2021-08-09 13:26:30|15120.1|15118.1|15120.2|15118.2|15120.2|15118.2|15119.1|15117.1|42
1628515600000|2021-08-09 13:26:40|15120.3|15118.3|15119.8|15117.8|15120.4|15118.4|15119.1|15117.1|27
1628515610000|2021-08-09 13:26:50|15119.7|15117.7|15119.7|15117.7|15119.7|15117.7|15119.2|15117.2|9
1628515620000|2021-08-09 13:27:00|15119.4|15117.4|15120.4|15118.4|15120.6|15118.6|15119.4|15117.4|27
1628515630000|2021-08-09 13:27:10|15120.6|15118.6|15120.7|15118.7|15120.8|15118.8|15120.2|15118.2|6
1628515640000|2021-08-09 13:27:20|15120.6|15118.6|15119.9|15117.9|15120.8|15118.8|15119.4|15117.4|26
1628515650000|2021-08-09 13:27:30|15119.8|15117.8|15119.1|15117.1|15120.1|15118.1|15118.9|15116.9|37
1628515660000|2021-08-09 13:27:40|15119.7|15117.7|15120.2|15118.2|15120.3|15118.3|15119.7|15117.7|37
1628515670000|2021-08-09 13:27:50|15120.3|15118.3|15121.4|15119.4|15121.8|15119.8|15120.3|15118.3|73
1628515680000|2021-08-09 13:28:00|15121.1|15119.1|15121.9|15119.9|15122.3|15120.3|15120.4|15118.4|162
1628515690000|2021-08-09 13:28:10|15122.1|15120.1|15121.8|15119.8|15122.2|15120.2|15121.6|15119.6|55
1628515700000|2021-08-09 13:28:20|15121.7|15119.7|15120.9|15118.9|15121.8|15119.8|15120.9|15118.9|44
1628515710000|2021-08-09 13:28:30|15121.2|15119.2|15123.2|15121.2|15123.2|15121.2|15121.2|15119.2|114
1628515720000|2021-08-09 13:28:40|15123.3|15121.3|15123.2|15121.2|15124.1|15122.1|15123.1|15121.1|101
1628515730000|2021-08-09 13:28:50|15123.1|15121.1|15123.3|15121.3|15123.8|15121.8|15122.4|15120.4|51
1628515740000|2021-08-09 13:29:00|15123.2|15121.2|15125.2|15123.2|15125.3|15123.3|15123.1|15121.1|139
1628515750000|2021-08-09 13:29:10|15125.6|15123.6|15125.4|15123.4|15125.8|15123.8|15125.4|15123.4|58
1628515760000|2021-08-09 13:29:20|15125.3|15123.3|15125.2|15123.2|15125.4|15123.4|15124.9|15122.9|32
1628515770000|2021-08-09 13:29:30|15125.1|15123.1|15125.2|15123.2|15125.4|15123.4|15124.8|15122.8|20
1628515780000|2021-08-09 13:29:40|15125.1|15123.1|15124.6|15122.6|15125.3|15123.3|15124.4|15122.4|56
1628515790000|2021-08-09 13:29:50|15124.7|15122.7|15124.6|15122.6|15124.8|15122.8|15124.1|15122.1|91
1628515800000|2021-08-09 13:30:00|15124.2|15123.2|15132.8|15131.8|15132.8|15131.8|15124.2|15123.2|1238
1628515810000|2021-08-09 13:30:10|15132.7|15131.7|15134.9|15133.9|15134.9|15133.9|15128.4|15127.4|568
1628515820000|2021-08-09 13:30:20|15135.4|15134.4|15136.9|15135.9|15137.4|15136.4|15133.4|15132.4|663
1628515830000|2021-08-09 13:30:30|15137.2|15136.2|15141.1|15140.1|15141.1|15140.1|15135.3|15134.3|814
1628515840000|2021-08-09 13:30:40|15140.9|15139.9|15144.2|15143.2|15144.9|15143.9|15140.6|15139.6|571
1628515850000|2021-08-09 13:30:50|15144.4|15143.4|15139.7|15138.7|15146.3|15145.3|15138.8|15137.8|730
1628515860000|2021-08-09 13:31:00|15139.6|15138.6|15141.4|15140.4|15142.3|15141.3|15135.3|15134.3|636
1628515870000|2021-08-09 13:31:10|15141.3|15140.3|15138.7|15137.7|15141.6|15140.6|15138.3|15137.3|419
1628515880000|2021-08-09 13:31:20|15139.1|15138.1|15142.2|15141.2|15142.8|15141.8|15138.8|15137.8|260
1628515890000|2021-08-09 13:31:30|15142.4|15141.4|15147.1|15146.1|15147.8|15146.8|15141.7|15140.7|600
1628515900000|2021-08-09 13:31:40|15147.3|15146.3|15141.6|15140.6|15147.3|15146.3|15141.3|15140.3|426
1628515910000|2021-08-09 13:31:50|15141.3|15140.3|15141.8|15140.8|15143.8|15142.8|15140.7|15139.7|277
1628515920000|2021-08-09 13:32:00|15141.9|15140.9|15139.3|15138.3|15142.7|15141.7|15138.2|15137.2|432
1628515930000|2021-08-09 13:32:10|15139.2|15138.2|15139.1|15138.1|15139.2|15138.2|15137.3|15136.3|315
1628515940000|2021-08-09 13:32:20|15139.4|15138.4|15143.1|15142.1|15143.1|15142.1|15139.2|15138.2|277
1628515950000|2021-08-09 13:32:30|15142.9|15141.9|15143.1|15142.1|15144.1|15143.1|15140.6|15139.6|274
1628515960000|2021-08-09 13:32:40|15143.2|15142.2|15141.2|15140.2|15143.2|15142.2|15140.6|15139.6|271
1628515970000|2021-08-09 13:32:50|15141.1|15140.1|15143.3|15142.3|15143.7|15142.7|15140.7|15139.7|254
1628515980000|2021-08-09 13:33:00|15143.2|15142.2|15138.7|15137.7|15146.2|15145.2|15138.7|15137.7|598
1628515990000|2021-08-09 13:33:10|15138.9|15137.9|15143.7|15142.7|15145.4|15144.4|15138.9|15137.9|332
1628516000000|2021-08-09 13:33:20|15143.8|15142.8|15140.4|15139.4|15144.8|15143.8|15140.4|15139.4|226
1628516010000|2021-08-09 13:33:30|15140.3|15139.3|15139.9|15138.9|15142.7|15141.7|15139.7|15138.7|302
1628516020000|2021-08-09 13:33:40|15140.3|15139.3|15139.8|15138.8|15140.3|15139.3|15136.4|15135.4|389
1628516030000|2021-08-09 13:33:50|15139.7|15138.7|15138.9|15137.9|15141.4|15140.4|15138.8|15137.8|250
1628516040000|2021-08-09 13:34:00|15139.1|15138.1|15134.7|15133.7|15139.6|15138.6|15133.6|15132.6|580
1628516050000|2021-08-09 13:34:10|15134.9|15133.9|15132.2|15131.2|15135.8|15134.8|15132.2|15131.2|406
1628516060000|2021-08-09 13:34:20|15131.9|15130.9|15133.7|15132.7|15134.3|15133.3|15131.9|15130.9|421
1628516070000|2021-08-09 13:34:30|15134.7|15133.7|15134.4|15133.4|15135.2|15134.2|15133.2|15132.2|265
1628516080000|2021-08-09 13:34:40|15134.6|15133.6|15131.3|15130.3|15134.9|15133.9|15130.4|15129.4|425
1628516090000|2021-08-09 13:34:50|15131.2|15130.2|15127.2|15126.2|15131.7|15130.7|15126.3|15125.3|491
1628516100000|2021-08-09 13:35:00|15126.9|15125.9|15118.4|15117.4|15129.2|15128.2|15118.1|15117.1|1803
1628516110000|2021-08-09 13:35:10|15118.1|15117.1|15108.4|15107.4|15119.2|15118.2|15107.3|15106.3|1255
1628516120000|2021-08-09 13:35:20|15108.7|15107.7|15110.4|15109.4|15112.2|15111.2|15108.4|15107.4|772
1628516130000|2021-08-09 13:35:30|15109.7|15108.7|15112.4|15111.4|15112.8|15111.8|15107.6|15106.6|774
1628516140000|2021-08-09 13:35:40|15112.3|15111.3|15111.2|15110.2|15112.6|15111.6|15109.4|15108.4|350
1628516150000|2021-08-09 13:35:50|15111.4|15110.4|15112.7|15111.7|15113.6|15112.6|15110.7|15109.7|372
1628516160000|2021-08-09 13:36:00|15112.6|15111.6|15109.8|15108.8|15112.7|15111.7|15105.1|15104.1|632
1628516170000|2021-08-09 13:36:10|15111.4|15110.4|15111.2|15110.2|15113.3|15112.3|15110.6|15109.6|323
1628516180000|2021-08-09 13:36:20|15111.1|15110.1|15107.7|15106.7|15111.4|15110.4|15106.3|15105.3|327
1628516190000|2021-08-09 13:36:30|15107.4|15106.4|15102.4|15101.4|15107.4|15106.4|15101.9|15100.9|641
1628516200000|2021-08-09 13:36:40|15102.9|15101.9|15095.4|15094.4|15102.9|15101.9|15095.3|15094.3|773
1628516210000|2021-08-09 13:36:50|15095.6|15094.6|15095.2|15094.2|15097.8|15096.8|15092.9|15091.9|823
1628516220000|2021-08-09 13:37:00|15095.4|15094.4|15089.7|15088.7|15095.8|15094.8|15085.6|15084.6|934
1628516230000|2021-08-09 13:37:10|15089.9|15088.9|15090.2|15089.2|15092.2|15091.2|15086.9|15085.9|454
1628516240000|2021-08-09 13:37:20|15089.9|15088.9|15089.7|15088.7|15092.1|15091.1|15086.7|15085.7|456
1628516250000|2021-08-09 13:37:30|15089.6|15088.6|15086.7|15085.7|15090.1|15089.1|15086.7|15085.7|352
1628516260000|2021-08-09 13:37:40|15086.6|15085.6|15090.3|15089.3|15091.1|15090.1|15086.4|15085.4|296
1628516270000|2021-08-09 13:37:50|15090.2|15089.2|15092.9|15091.9|15093.3|15092.3|15088.4|15087.4|317
1628516280000|2021-08-09 13:38:00|15093.1|15092.1|15085.3|15084.3|15093.2|15092.2|15085.3|15084.3|422
1628516290000|2021-08-09 13:38:10|15085.2|15084.2|15087.2|15086.2|15087.4|15086.4|15082.8|15081.8|510
1628516300000|2021-08-09 13:38:20|15086.9|15085.9|15087.4|15086.4|15088.4|15087.4|15085.7|15084.7|353
1628516310000|2021-08-09 13:38:30|15087.7|15086.7|15093.9|15092.9|15095.1|15094.1|15087.4|15086.4|464
1628516320000|2021-08-09 13:38:40|15093.8|15092.8|15094.2|15093.2|15094.8|15093.8|15090.7|15089.7|424
1628516330000|2021-08-09 13:38:50|15093.9|15092.9|15093.8|15092.8|15094.9|15093.9|15093.2|15092.2|375
1628516340000|2021-08-09 13:39:00|15093.7|15092.7|15092.4|15091.4|15094.1|15093.1|15090.6|15089.6|356
1628516350000|2021-08-09 13:39:10|15092.7|15091.7|15089.8|15088.8|15093.9|15092.9|15089.7|15088.7|243
1628516360000|2021-08-09 13:39:20|15089.7|15088.7|15088.6|15087.6|15091.4|15090.4|15087.7|15086.7|238
1628516370000|2021-08-09 13:39:30|15088.4|15087.4|15087.1|15086.1|15090.4|15089.4|15083.8|15082.8|398
1628516380000|2021-08-09 13:39:40|15087.2|15086.2|15084.4|15083.4|15087.7|15086.7|15084.2|15083.2|274
1628516390000|2021-08-09 13:39:50|15084.7|15083.7|15082.7|15081.7|15086.7|15085.7|15082.7|15081.7|326
1628516400000|2021-08-09 13:40:00|15082.4|15081.4|15082.4|15081.4|15082.7|15081.7|15078.2|15077.2|920
1628516410000|2021-08-09 13:40:10|15083.1|15082.1|15089.1|15088.1|15092.3|15091.3|15082.1|15081.1|669
1628516420000|2021-08-09 13:40:20|15089.2|15088.2|15090.1|15089.1|15090.3|15089.3|15088.1|15087.1|331
1628516430000|2021-08-09 13:40:30|15089.9|15088.9|15092.7|15091.7|15093.8|15092.8|15089.6|15088.6|440
1628516440000|2021-08-09 13:40:40|15092.8|15091.8|15089.4|15088.4|15094.8|15093.8|15089.2|15088.2|348
1628516450000|2021-08-09 13:40:50|15089.3|15088.3|15092.4|15091.4|15093.4|15092.4|15089.1|15088.1|209
1628516460000|2021-08-09 13:41:00|15092.3|15091.3|15091.2|15090.2|15094.7|15093.7|15090.1|15089.1|250
1628516470000|2021-08-09 13:41:10|15090.7|15089.7|15092.4|15091.4|15093.1|15092.1|15090.1|15089.1|228
1628516480000|2021-08-09 13:41:20|15092.3|15091.3|15093.9|15092.9|15095.4|15094.4|15091.7|15090.7|351
1628516490000|2021-08-09 13:41:30|15094.2|15093.2|15096.7|15095.7|15097.4|15096.4|15093.9|15092.9|354
1628516500000|2021-08-09 13:41:40|15096.9|15095.9|15096.7|15095.7|15097.2|15096.2|15094.8|15093.8|225
1628516510000|2021-08-09 13:41:50|15096.6|15095.6|15100.2|15099.2|15101.4|15100.4|15095.7|15094.7|398
1628516520000|2021-08-09 13:42:00|15100.3|15099.3|15101.4|15100.4|15102.8|15101.8|15099.4|15098.4|405
1628516530000|2021-08-09 13:42:10|15101.7|15100.7|15102.6|15101.6|15104.1|15103.1|15101.2|15100.2|395
1628516540000|2021-08-09 13:42:20|15102.4|15101.4|15104.4|15103.4|15104.6|15103.6|15101.8|15100.8|338
1628516550000|2021-08-09 13:42:30|15104.3|15103.3|15101.6|15100.6|15104.8|15103.8|15100.9|15099.9|377
1628516560000|2021-08-09 13:42:40|15101.8|15100.8|15103.9|15102.9|15104.7|15103.7|15100.7|15099.7|295
1628516570000|2021-08-09 13:42:50|15104.1|15103.1|15103.4|15102.4|15104.8|15103.8|15103.2|15102.2|157
1628516580000|2021-08-09 13:43:00|15103.3|15102.3|15098.3|15097.3|15103.3|15102.3|15097.8|15096.8|401
1628516590000|2021-08-09 13:43:10|15098.4|15097.4|15096.2|15095.2|15098.7|15097.7|15093.7|15092.7|603
1628516600000|2021-08-09 13:43:20|15095.8|15094.8|15095.7|15094.7|15098.1|15097.1|15094.6|15093.6|277
1628516610000|2021-08-09 13:43:30|15095.6|15094.6|15097.4|15096.4|15097.6|15096.6|15094.8|15093.8|189
1628516620000|2021-08-09 13:43:40|15097.3|15096.3|15095.4|15094.4|15098.1|15097.1|15095.1|15094.1|224
1628516630000|2021-08-09 13:43:50|15095.7|15094.7|15095.4|15094.4|15095.7|15094.7|15092.6|15091.6|349
1628516640000|2021-08-09 13:44:00|15095.2|15094.2|15093.7|15092.7|15095.3|15094.3|15091.1|15090.1|331
1628516650000|2021-08-09 13:44:10|15093.4|15092.4|15090.4|15089.4|15093.6|15092.6|15089.4|15088.4|293
1628516660000|2021-08-09 13:44:20|15090.2|15089.2|15093.3|15092.3|15093.6|15092.6|15089.3|15088.3|292
1628516670000|2021-08-09 13:44:30|15093.4|15092.4|15095.9|15094.9|15096.2|15095.2|15091.6|15090.6|245
1628516680000|2021-08-09 13:44:40|15095.8|15094.8|15102.1|15101.1|15102.1|15101.1|15095.8|15094.8|380
1628516690000|2021-08-09 13:44:50|15102.2|15101.2|15102.4|15101.4|15104.6|15103.6|15101.7|15100.7|390
1628516700000|2021-08-09 13:45:00|15102.7|15101.7|15100.2|15099.2|15104.6|15103.6|15099.9|15098.9|682
1628516710000|2021-08-09 13:45:10|15100.6|15099.6|15097.7|15096.7|15101.1|15100.1|15096.7|15095.7|368
1628516720000|2021-08-09 13:45:20|15097.4|15096.4|15101.7|15100.7|15101.8|15100.8|15096.9|15095.9|280
1628516730000|2021-08-09 13:45:30|15101.8|15100.8|15100.7|15099.7|15101.8|15100.8|15097.1|15096.1|210
1628516740000|2021-08-09 13:45:40|15100.6|15099.6|15103.6|15102.6|15104.3|15103.3|15098.4|15097.4|279
1628516750000|2021-08-09 13:45:50|15104.4|15103.4|15106.2|15105.2|15107.6|15106.6|15102.7|15101.7|572
1628516760000|2021-08-09 13:46:00|15105.9|15104.9|15113.4|15112.4|15114.3|15113.3|15105.9|15104.9|791
1628516770000|2021-08-09 13:46:10|15113.2|15112.2|15111.2|15110.2|15113.2|15112.2|15110.1|15109.1|357
1628516780000|2021-08-09 13:46:20|15111.9|15110.9|15114.3|15113.3|15115.1|15114.1|15111.7|15110.7|313
1628516790000|2021-08-09 13:46:30|15113.9|15112.9|15117.4|15116.4|15118.1|15117.1|15113.7|15112.7|455
1628516800000|2021-08-09 13:46:40|15117.6|15116.6|15117.9|15116.9|15118.6|15117.6|15116.9|15115.9|283
1628516810000|2021-08-09 13:46:50|15118.1|15117.1|15118.6|15117.6|15120.1|15119.1|15117.3|15116.3|366
1628516820000|2021-08-09 13:47:00|15118.4|15117.4|15118.9|15117.9|15121.3|15120.3|15118.4|15117.4|380
1628516830000|2021-08-09 13:47:10|15118.8|15117.8|15116.9|15115.9|15118.9|15117.9|15116.2|15115.2|293
1628516840000|2021-08-09 13:47:20|15117.2|15116.2|15118.7|15117.7|15119.2|15118.2|15116.3|15115.3|194
1628516850000|2021-08-09 13:47:30|15118.6|15117.6|15121.2|15120.2|15121.6|15120.6|15117.9|15116.9|267
1628516860000|2021-08-09 13:47:40|15121.1|15120.1|15121.4|15120.4|15121.8|15120.8|15119.8|15118.8|179
1628516870000|2021-08-09 13:47:50|15121.6|15120.6|15120.9|15119.9|15121.7|15120.7|15118.9|15117.9|164
1628516880000|2021-08-09 13:48:00|15120.7|15119.7|15122.2|15121.2|15123.2|15122.2|15120.7|15119.7|314
1628516890000|2021-08-09 13:48:10|15121.8|15120.8|15120.9|15119.9|15123.4|15122.4|15120.1|15119.1|230
1628516900000|2021-08-09 13:48:20|15120.8|15119.8|15120.7|15119.7|15121.9|15120.9|15119.7|15118.7|151
1628516910000|2021-08-09 13:48:30|15120.6|15119.6|15121.4|15120.4|15122.4|15121.4|15120.4|15119.4|115
1628516920000|2021-08-09 13:48:40|15121.3|15120.3|15120.2|15119.2|15121.3|15120.3|15118.8|15117.8|177
1628516930000|2021-08-09 13:48:50|15119.8|15118.8|15117.3|15116.3|15119.9|15118.9|15117.3|15116.3|158
1628516940000|2021-08-09 13:49:00|15117.4|15116.4|15117.9|15116.9|15121.2|15120.2|15116.6|15115.6|202
1628516950000|2021-08-09 13:49:10|15117.8|15116.8|15114.9|15113.9|15117.9|15116.9|15114.7|15113.7|276
1628516960000|2021-08-09 13:49:20|15114.8|15113.8|15115.7|15114.7|15116.1|15115.1|15111.3|15110.3|402
1628516970000|2021-08-09 13:49:30|15115.8|15114.8|15118.4|15117.4|15118.7|15117.7|15115.7|15114.7|164
1628516980000|2021-08-09 13:49:40|15118.7|15117.7|15115.4|15114.4|15119.2|15118.2|15115.4|15114.4|175
1628516990000|2021-08-09 13:49:50|15115.3|15114.3|15118.6|15117.6|15118.7|15117.7|15113.2|15112.2|185
1628517000000|2021-08-09 13:50:00|15118.7|15117.7|15122.3|15121.3|15122.3|15121.3|15118.2|15117.2|449
1628517010000|2021-08-09 13:50:10|15122.4|15121.4|15124.4|15123.4|15125.1|15124.1|15122.2|15121.2|430
1628517020000|2021-08-09 13:50:20|15124.6|15123.6|15125.4|15124.4|15125.9|15124.9|15122.8|15121.8|299
1628517030000|2021-08-09 13:50:30|15125.6|15124.6|15125.2|15124.2|15126.2|15125.2|15123.9|15122.9|252
1628517040000|2021-08-09 13:50:40|15125.4|15124.4|15123.7|15122.7|15125.7|15124.7|15123.4|15122.4|207
1628517050000|2021-08-09 13:50:50|15123.8|15122.8|15120.9|15119.9|15125.4|15124.4|15120.4|15119.4|283
1628517060000|2021-08-09 13:51:00|15121.1|15120.1|15122.1|15121.1|15124.3|15123.3|15120.2|15119.2|217
1628517070000|2021-08-09 13:51:10|15122.2|15121.2|15121.2|15120.2|15122.7|15121.7|15120.6|15119.6|98
1628517080000|2021-08-09 13:51:20|15121.4|15120.4|15122.2|15121.2|15123.3|15122.3|15120.4|15119.4|159
1628517090000|2021-08-09 13:51:30|15122.3|15121.3|15125.7|15124.7|15125.7|15124.7|15122.2|15121.2|180
1628517100000|2021-08-09 13:51:40|15125.3|15124.3|15121.8|15120.8|15125.6|15124.6|15121.7|15120.7|176
1628517110000|2021-08-09 13:51:50|15121.6|15120.6|15122.7|15121.7|15123.3|15122.3|15120.9|15119.9|114
1628517120000|2021-08-09 13:52:00|15123.2|15122.2|15124.9|15123.9|15127.7|15126.7|15123.2|15122.2|290
1628517130000|2021-08-09 13:52:10|15125.3|15124.3|15125.2|15124.2|15126.6|15125.6|15124.4|15123.4|181
1628517140000|2021-08-09 13:52:20|15125.3|15124.3|15126.7|15125.7|15126.9|15125.9|15124.7|15123.7|160
1628517150000|2021-08-09 13:52:30|15126.9|15125.9|15122.3|15121.3|15126.9|15125.9|15122.3|15121.3|180
1628517160000|2021-08-09 13:52:40|15122.2|15121.2|15123.2|15122.2|15123.4|15122.4|15119.4|15118.4|285
1628517170000|2021-08-09 13:52:50|15123.1|15122.1|15125.2|15124.2|15125.3|15124.3|15122.7|15121.7|170
1628517180000|2021-08-09 13:53:00|15125.3|15124.3|15122.4|15121.4|15126.2|15125.2|15122.3|15121.3|259
1628517190000|2021-08-09 13:53:10|15122.3|15121.3|15125.2|15124.2|15126.3|15125.3|15121.7|15120.7|181
1628517200000|2021-08-09 13:53:20|15125.4|15124.4|15123.4|15122.4|15126.3|15125.3|15123.2|15122.2|142
1628517210000|2021-08-09 13:53:30|15123.3|15122.3|15123.7|15122.7|15123.8|15122.8|15120.3|15119.3|162
1628517220000|2021-08-09 13:53:40|15123.8|15122.8|15125.2|15124.2|15125.9|15124.9|15122.4|15121.4|169
1628517230000|2021-08-09 13:53:50|15124.9|15123.9|15126.9|15125.9|15127.7|15126.7|15123.9|15122.9|262
1628517240000|2021-08-09 13:54:00|15127.1|15126.1|15126.9|15125.9|15129.1|15128.1|15126.2|15125.2|382
1628517250000|2021-08-09 13:54:10|15127.2|15126.2|15127.2|15126.2|15127.3|15126.3|15125.3|15124.3|145
1628517260000|2021-08-09 13:54:20|15127.1|15126.1|15125.4|15124.4|15127.3|15126.3|15125.3|15124.3|138
1628517270000|2021-08-09 13:54:30|15125.3|15124.3|15125.7|15124.7|15126.3|15125.3|15123.1|15122.1|234
1628517280000|2021-08-09 13:54:40|15125.9|15124.9|15122.4|15121.4|15126.1|15125.1|15122.4|15121.4|240
1628517290000|2021-08-09 13:54:50|15122.6|15121.6|15124.4|15123.4|15124.8|15123.8|15120.3|15119.3|257
1628517300000|2021-08-09 13:55:00|15124.2|15123.2|15124.4|15123.4|15126.8|15125.8|15122.4|15121.4|303
1628517310000|2021-08-09 13:55:10|15124.3|15123.3|15125.1|15124.1|15126.2|15125.2|15124.1|15123.1|114
1628517320000|2021-08-09 13:55:20|15124.4|15123.4|15124.3|15123.3|15125.6|15124.6|15122.9|15121.9|106
1628517330000|2021-08-09 13:55:30|15124.4|15123.4|15123.4|15122.4|15125.2|15124.2|15122.6|15121.6|334
1628517340000|2021-08-09 13:55:40|15123.2|15122.2|15121.7|15120.7|15123.8|15122.8|15120.4|15119.4|221
1628517350000|2021-08-09 13:55:50|15121.6|15120.6|15120.1|15119.1|15122.6|15121.6|15120.1|15119.1|168
1628517360000|2021-08-09 13:56:00|15119.9|15118.9|15122.2|15121.2|15123.2|15122.2|15119.8|15118.8|249
1628517370000|2021-08-09 13:56:10|15122.3|15121.3|15121.2|15120.2|15122.6|15121.6|15120.2|15119.2|223
1628517380000|2021-08-09 13:56:20|15121.3|15120.3|15123.7|15122.7|15123.7|15122.7|15119.3|15118.3|205
1628517390000|2021-08-09 13:56:30|15124.1|15123.1|15122.8|15121.8|15124.1|15123.1|15122.2|15121.2|197
1628517400000|2021-08-09 13:56:40|15122.7|15121.7|15123.7|15122.7|15124.1|15123.1|15122.4|15121.4|102
1628517410000|2021-08-09 13:56:50|15123.6|15122.6|15122.2|15121.2|15123.7|15122.7|15121.7|15120.7|97
1628517420000|2021-08-09 13:57:00|15122.1|15121.1|15123.3|15122.3|15125.1|15124.1|15120.7|15119.7|237
1628517430000|2021-08-09 13:57:10|15123.2|15122.2|15124.7|15123.7|15125.1|15124.1|15122.1|15121.1|148
1628517440000|2021-08-09 13:57:20|15124.8|15123.8|15124.4|15123.4|15125.2|15124.2|15122.3|15121.3|158
1628517450000|2021-08-09 13:57:30|15124.6|15123.6|15121.2|15120.2|15125.1|15124.1|15120.3|15119.3|1040
1628517460000|2021-08-09 13:57:40|15121.3|15120.3|15119.4|15118.4|15123.7|15122.7|15119.1|15118.1|227
1628517470000|2021-08-09 13:57:50|15119.6|15118.6|15115.2|15114.2|15119.7|15118.7|15114.9|15113.9|398
1628517480000|2021-08-09 13:58:00|15115.3|15114.3|15117.8|15116.8|15118.1|15117.1|15113.9|15112.9|398
1628517490000|2021-08-09 13:58:10|15117.3|15116.3|15113.2|15112.2|15117.3|15116.3|15112.1|15111.1|340
1628517500000|2021-08-09 13:58:20|15113.1|15112.1|15116.2|15115.2|15117.1|15116.1|15113.1|15112.1|181
1628517510000|2021-08-09 13:58:30|15116.1|15115.1|15118.2|15117.2|15118.3|15117.3|15116.1|15115.1|165
1628517520000|2021-08-09 13:58:40|15117.9|15116.9|15118.9|15117.9|15119.1|15118.1|15116.4|15115.4|172
1628517530000|2021-08-09 13:58:50|15119.1|15118.1|15117.9|15116.9|15119.9|15118.9|15117.2|15116.2|175
1628517540000|2021-08-09 13:59:00|15118.1|15117.1|15120.9|15119.9|15121.7|15120.7|15118.1|15117.1|189
1628517550000|2021-08-09 13:59:10|15121.2|15120.2|15120.8|15119.8|15121.4|15120.4|15119.2|15118.2|123
1628517560000|2021-08-09 13:59:20|15120.9|15119.9|15121.9|15120.9|15121.9|15120.9|15120.1|15119.1|109
1628517570000|2021-08-09 13:59:30|15121.8|15120.8|15120.1|15119.1|15121.8|15120.8|15119.2|15118.2|94
1628517580000|2021-08-09 13:59:40|15120.2|15119.2|15119.9|15118.9|15121.2|15120.2|15118.8|15117.8|91
1628517590000|2021-08-09 13:59:50|15119.8|15118.8|15118.8|15117.8|15121.1|15120.1|15118.6|15117.6|134
1628517600000|2021-08-09 14:00:00|15118.7|15117.7|15119.4|15118.4|15122.4|15121.4|15118.6|15117.6|292
1628517610000|2021-08-09 14:00:10|15119.7|15118.7|15118.2|15117.2|15121.2|15120.2|15117.7|15116.7|153
1628517620000|2021-08-09 14:00:20|15118.4|15117.4|15119.2|15118.2|15119.7|15118.7|15117.4|15116.4|205
1628517630000|2021-08-09 14:00:30|15119.1|15118.1|15117.8|15116.8|15119.2|15118.2|15116.7|15115.7|206
1628517640000|2021-08-09 14:00:40|15117.7|15116.7|15116.2|15115.2|15118.2|15117.2|15114.8|15113.8|209
1628517650000|2021-08-09 14:00:50|15116.1|15115.1|15112.6|15111.6|15116.6|15115.6|15111.1|15110.1|309
1628517660000|2021-08-09 14:01:00|15111.9|15110.9|15108.1|15107.1|15111.9|15110.9|15105.1|15104.1|701
1628517670000|2021-08-09 14:01:10|15107.6|15106.6|15110.7|15109.7|15111.3|15110.3|15107.6|15106.6|268
1628517680000|2021-08-09 14:01:20|15110.6|15109.6|15108.3|15107.3|15110.9|15109.9|15107.7|15106.7|176
1628517690000|2021-08-09 14:01:30|15107.9|15106.9|15107.3|15106.3|15109.6|15108.6|15105.2|15104.2|260
1628517700000|2021-08-09 14:01:40|15107.4|15106.4|15106.9|15105.9|15107.6|15106.6|15105.1|15104.1|185
1628517710000|2021-08-09 14:01:50|15107.1|15106.1|15108.4|15107.4|15109.7|15108.7|15106.8|15105.8|179
1628517720000|2021-08-09 14:02:00|15108.6|15107.6|15107.9|15106.9|15108.6|15107.6|15106.4|15105.4|166
1628517730000|2021-08-09 14:02:10|15107.8|15106.8|15107.4|15106.4|15109.7|15108.7|15106.9|15105.9|178
1628517740000|2021-08-09 14:02:20|15107.3|15106.3|15107.7|15106.7|15109.1|15108.1|15107.3|15106.3|155
1628517750000|2021-08-09 14:02:30|15107.4|15106.4|15109.4|15108.4|15109.7|15108.7|15105.7|15104.7|257
1628517760000|2021-08-09 14:02:40|15109.3|15108.3|15107.8|15106.8|15109.4|15108.4|15106.3|15105.3|87
1628517770000|2021-08-09 14:02:50|15107.6|15106.6|15108.4|15107.4|15109.2|15108.2|15105.6|15104.6|171
1628517780000|2021-08-09 14:03:00|15108.6|15107.6|15112.7|15111.7|15113.4|15112.4|15108.6|15107.6|387
1628517790000|2021-08-09 14:03:10|15112.8|15111.8|15105.9|15104.9|15113.1|15112.1|15105.7|15104.7|220
1628517800000|2021-08-09 14:03:20|15105.7|15104.7|15108.1|15107.1|15108.2|15107.2|15105.3|15104.3|155
1628517810000|2021-08-09 14:03:30|15107.9|15106.9|15107.8|15106.8|15109.1|15108.1|15106.7|15105.7|114
1628517820000|2021-08-09 14:03:40|15107.7|15106.7|15106.4|15105.4|15108.4|15107.4|15105.9|15104.9|136
1628517830000|2021-08-09 14:03:50|15106.3|15105.3|15104.3|15103.3|15106.8|15105.8|15103.2|15102.2|340
1628517840000|2021-08-09 14:04:00|15104.4|15103.4|15102.2|15101.2|15104.4|15103.4|15101.1|15100.1|261
1628517850000|2021-08-09 14:04:10|15102.1|15101.1|15099.6|15098.6|15102.3|15101.3|15099.6|15098.6|264
1628517860000|2021-08-09 14:04:20|15099.4|15098.4|15100.9|15099.9|15102.9|15101.9|15099.2|15098.2|310
1628517870000|2021-08-09 14:04:30|15100.8|15099.8|15099.9|15098.9|15100.9|15099.9|15098.7|15097.7|211
1628517880000|2021-08-09 14:04:40|15100.1|15099.1|15101.4|15100.4|15103.4|15102.4|15099.8|15098.8|193
1628517890000|2021-08-09 14:04:50|15101.3|15100.3|15100.4|15099.4|15101.4|15100.4|15099.8|15098.8|95
1628517900000|2021-08-09 14:05:00|15100.3|15099.3|15100.9|15099.9|15101.7|15100.7|15099.1|15098.1|262
1628517910000|2021-08-09 14:05:10|15100.8|15099.8|15097.3|15096.3|15100.8|15099.8|15097.3|15096.3|290
1628517920000|2021-08-09 14:05:20|15096.3|15095.3|15096.6|15095.6|15098.1|15097.1|15095.7|15094.7|343
1628517930000|2021-08-09 14:05:30|15096.4|15095.4|15095.8|15094.8|15097.1|15096.1|15095.6|15094.6|229
1628517940000|2021-08-09 14:05:40|15096.1|15095.1|15100.9|15099.9|15101.3|15100.3|15096.1|15095.1|324
1628517950000|2021-08-09 14:05:50|15100.8|15099.8|15105.6|15104.6|15105.9|15104.9|15100.8|15099.8|299
1628517960000|2021-08-09 14:06:00|15105.4|15104.4|15106.4|15105.4|15108.1|15107.1|15105.3|15104.3|351
1628517970000|2021-08-09 14:06:10|15106.3|15105.3|15109.4|15108.4|15109.6|15108.6|15105.4|15104.4|213
1628517980000|2021-08-09 14:06:20|15109.2|15108.2|15109.2|15108.2|15110.2|15109.2|15108.4|15107.4|194
1628517990000|2021-08-09 14:06:30|15109.1|15108.1|15111.8|15110.8|15112.1|15111.1|15108.6|15107.6|257
1628518000000|2021-08-09 14:06:40|15111.9|15110.9|15111.9|15110.9|15112.4|15111.4|15109.9|15108.9|211
1628518010000|2021-08-09 14:06:50|15111.8|15110.8|15111.2|15110.2|15112.3|15111.3|15110.6|15109.6|178
1628518020000|2021-08-09 14:07:00|15111.3|15110.3|15113.1|15112.1|15113.3|15112.3|15111.1|15110.1|196
1628518030000|2021-08-09 14:07:10|15112.9|15111.9|15112.2|15111.2|15112.9|15111.9|15110.3|15109.3|231
1628518040000|2021-08-09 14:07:20|15112.4|15111.4|15112.9|15111.9|15113.9|15112.9|15111.3|15110.3|174
1628518050000|2021-08-09 14:07:30|15112.4|15111.4|15111.9|15110.9|15112.7|15111.7|15110.1|15109.1|150
1628518060000|2021-08-09 14:07:40|15112.1|15111.1|15111.4|15110.4|15112.7|15111.7|15110.2|15109.2|119
1628518070000|2021-08-09 14:07:50|15111.6|15110.6|15111.9|15110.9|15112.2|15111.2|15110.7|15109.7|157
1628518080000|2021-08-09 14:08:00|15112.1|15111.1|15107.7|15106.7|15113.2|15112.2|15106.9|15105.9|389
1628518090000|2021-08-09 14:08:10|15107.8|15106.8|15104.2|15103.2|15108.1|15107.1|15104.2|15103.2|291
1628518100000|2021-08-09 14:08:20|15104.1|15103.1|15105.7|15104.7|15106.7|15105.7|15103.2|15102.2|221
1628518110000|2021-08-09 14:08:30|15105.9|15104.9|15103.3|15102.3|15106.1|15105.1|15101.7|15100.7|166
1628518120000|2021-08-09 14:08:40|15103.7|15102.7|15100.9|15099.9|15103.9|15102.9|15100.3|15099.3|165
1628518130000|2021-08-09 14:08:50|15100.7|15099.7|15101.7|15100.7|15104.9|15103.9|15100.3|15099.3|132
1628518140000|2021-08-09 14:09:00|15101.4|15100.4|15102.7|15101.7|15102.8|15101.8|15099.8|15098.8|147
1628518150000|2021-08-09 14:09:10|15102.6|15101.6|15102.1|15101.1|15103.7|15102.7|15101.2|15100.2|120
1628518160000|2021-08-09 14:09:20|15102.2|15101.2|15103.1|15102.1|15104.1|15103.1|15101.6|15100.6|103
1628518170000|2021-08-09 14:09:30|15103.2|15102.2|15104.7|15103.7|15104.8|15103.8|15101.8|15100.8|87
1628518180000|2021-08-09 14:09:40|15104.3|15103.3|15102.4|15101.4|15104.3|15103.3|15101.8|15100.8|57
1628518190000|2021-08-09 14:09:50|15102.6|15101.6|15103.9|15102.9|15103.9|15102.9|15101.8|15100.8|46
1628518200000|2021-08-09 14:10:00|15104.1|15103.1|15105.3|15104.3|15106.4|15105.4|15103.6|15102.6|185
1628518210000|2021-08-09 14:10:10|15105.4|15104.4|15107.7|15106.7|15108.7|15107.7|15104.9|15103.9|199
1628518220000|2021-08-09 14:10:20|15107.4|15106.4|15110.1|15109.1|15111.2|15110.2|15107.3|15106.3|257
1628518230000|2021-08-09 14:10:30|15109.9|15108.9|15111.3|15110.3|15112.1|15111.1|15109.8|15108.8|195
1628518240000|2021-08-09 14:10:40|15111.4|15110.4|15111.4|15110.4|15112.4|15111.4|15110.3|15109.3|150
1628518250000|2021-08-09 14:10:50|15111.3|15110.3|15112.2|15111.2|15112.4|15111.4|15110.8|15109.8|145
1628518260000|2021-08-09 14:11:00|15112.1|15111.1|15116.2|15115.2|15116.3|15115.3|15112.1|15111.1|430
1628518270000|2021-08-09 14:11:10|15116.4|15115.4|15119.4|15118.4|15119.6|15118.6|15115.4|15114.4|382
1628518280000|2021-08-09 14:11:20|15119.6|15118.6|15120.7|15119.7|15121.2|15120.2|15118.9|15117.9|243
1628518290000|2021-08-09 14:11:30|15120.6|15119.6|15124.3|15123.3|15124.7|15123.7|15120.1|15119.1|317
1628518300000|2021-08-09 14:11:40|15124.4|15123.4|15125.9|15124.9|15127.1|15126.1|15124.2|15123.2|455
1628518310000|2021-08-09 14:11:50|15126.1|15125.1|15123.7|15122.7|15126.9|15125.9|15122.8|15121.8|201
1628518320000|2021-08-09 14:12:00|15124.3|15123.3|15125.1|15124.1|15125.6|15124.6|15121.2|15120.2|310
1628518330000|2021-08-09 14:12:10|15124.9|15123.9|15123.4|15122.4|15125.4|15124.4|15123.4|15122.4|191
1628518340000|2021-08-09 14:12:20|15123.3|15122.3|15122.2|15121.2|15123.9|15122.9|15122.1|15121.1|154
1628518350000|2021-08-09 14:12:30|15122.1|15121.1|15123.2|15122.2|15124.3|15123.3|15121.8|15120.8|194
1628518360000|2021-08-09 14:12:40|15123.1|15122.1|15121.7|15120.7|15123.6|15122.6|15120.7|15119.7|144
1628518370000|2021-08-09 14:12:50|15121.8|15120.8|15124.7|15123.7|15124.7|15123.7|15119.9|15118.9|177
1628518380000|2021-08-09 14:13:00|15124.8|15123.8|15128.2|15127.2|15129.1|15128.1|15123.7|15122.7|600
1628518390000|2021-08-09 14:13:10|15127.9|15126.9|15126.1|15125.1|15128.7|15127.7|15125.8|15124.8|220
1628518400000|2021-08-09 14:13:20|15125.8|15124.8|15124.4|15123.4|15126.2|15125.2|15122.9|15121.9|220
1628518410000|2021-08-09 14:13:30|15124.6|15123.6|15124.2|15123.2|15126.3|15125.3|15123.8|15122.8|112
1628518420000|2021-08-09 14:13:40|15124.3|15123.3|15125.6|15124.6|15125.7|15124.7|15123.1|15122.1|109
1628518430000|2021-08-09 14:13:50|15125.7|15124.7|15124.9|15123.9|15125.9|15124.9|15123.9|15122.9|142
1628518440000|2021-08-09 14:14:00|15124.7|15123.7|15123.2|15122.2|15124.9|15123.9|15122.6|15121.6|178
1628518450000|2021-08-09 14:14:10|15123.1|15122.1|15122.7|15121.7|15124.6|15123.6|15122.3|15121.3|108
1628518460000|2021-08-09 14:14:20|15122.6|15121.6|15120.9|15119.9|15122.8|15121.8|15120.2|15119.2|181
1628518470000|2021-08-09 14:14:30|15121.2|15120.2|15121.4|15120.4|15122.2|15121.2|15119.7|15118.7|136
1628518480000|2021-08-09 14:14:40|15121.7|15120.7|15122.2|15121.2|15122.6|15121.6|15120.9|15119.9|99
1628518490000|2021-08-09 14:14:50|15122.1|15121.1|15119.6|15118.6|15122.1|15121.1|15119.6|15118.6|98
1628518500000|2021-08-09 14:15:00|15119.7|15118.7|15115.4|15114.4|15120.9|15119.9|15115.1|15114.1|485
1628518510000|2021-08-09 14:15:10|15115.6|15114.6|15111.1|15110.1|15116.1|15115.1|15110.8|15109.8|362
1628518520000|2021-08-09 14:15:20|15110.9|15109.9|15113.4|15112.4|15114.6|15113.6|15110.8|15109.8|183
1628518530000|2021-08-09 14:15:30|15113.7|15112.7|15115.9|15114.9|15117.4|15116.4|15112.9|15111.9|196
1628518540000|2021-08-09 14:15:40|15115.8|15114.8|15118.4|15117.4|15118.8|15117.8|15115.6|15114.6|122
1628518550000|2021-08-09 14:15:50|15118.7|15117.7|15116.8|15115.8|15118.8|15117.8|15116.7|15115.7|130
1628518560000|2021-08-09 14:16:00|15117.1|15116.1|15115.1|15114.1|15118.1|15117.1|15114.3|15113.3|151
1628518570000|2021-08-09 14:16:10|15114.8|15113.8|15113.2|15112.2|15115.1|15114.1|15113.2|15112.2|116
1628518580000|2021-08-09 14:16:20|15113.1|15112.1|15113.3|15112.3|15115.1|15114.1|15111.7|15110.7|147
1628518590000|2021-08-09 14:16:30|15113.2|15112.2|15117.4|15116.4|15117.4|15116.4|15113.2|15112.2|101
1628518600000|2021-08-09 14:16:40|15117.2|15116.2|15118.1|15117.1|15118.6|15117.6|15116.7|15115.7|140
1628518610000|2021-08-09 14:16:50|15117.9|15116.9|15117.8|15116.8|15118.4|15117.4|15116.2|15115.2|84
1628518620000|2021-08-09 14:17:00|15118.3|15117.3|15113.3|15112.3|15118.7|15117.7|15112.9|15111.9|144
1628518630000|2021-08-09 14:17:10|15113.2|15112.2|15115.6|15114.6|15115.6|15114.6|15111.9|15110.9|122
1628518640000|2021-08-09 14:17:20|15115.7|15114.7|15115.1|15114.1|15116.4|15115.4|15113.8|15112.8|72
1628518650000|2021-08-09 14:17:30|15114.9|15113.9|15113.9|15112.9|15115.4|15114.4|15113.9|15112.9|53
1628518660000|2021-08-09 14:17:40|15113.3|15112.3|15116.9|15115.9|15118.1|15117.1|15113.2|15112.2|119
1628518670000|2021-08-09 14:17:50|15117.1|15116.1|15114.4|15113.4|15118.9|15117.9|15114.4|15113.4|148
1628518680000|2021-08-09 14:18:00|15114.6|15113.6|15117.7|15116.7|15117.7|15116.7|15114.3|15113.3|129
1628518690000|2021-08-09 14:18:10|15117.9|15116.9|15117.4|15116.4|15118.8|15117.8|15116.8|15115.8|100
1628518700000|2021-08-09 14:18:20|15117.3|15116.3|15114.9|15113.9|15117.4|15116.4|15114.8|15113.8|100
1628518710000|2021-08-09 14:18:30|15114.8|15113.8|15115.9|15114.9|15115.9|15114.9|15113.1|15112.1|103
1628518720000|2021-08-09 14:18:40|15116.1|15115.1|15113.9|15112.9|15117.1|15116.1|15113.1|15112.1|117
1628518730000|2021-08-09 14:18:50|15113.8|15112.8|15113.4|15112.4|15114.4|15113.4|15111.7|15110.7|162
1628518740000|2021-08-09 14:19:00|15113.3|15112.3|15110.2|15109.2|15113.9|15112.9|15109.8|15108.8|268
1628518750000|2021-08-09 14:19:10|15110.1|15109.1|15112.2|15111.2|15113.1|15112.1|15109.1|15108.1|309
1628518760000|2021-08-09 14:19:20|15112.1|15111.1|15114.4|15113.4|15114.4|15113.4|15111.7|15110.7|262
1628518770000|2021-08-09 14:19:30|15114.3|15113.3|15113.8|15112.8|15117.1|15116.1|15113.3|15112.3|170
1628518780000|2021-08-09 14:19:40|15113.7|15112.7|15112.3|15111.3|15114.3|15113.3|15111.7|15110.7|106
1628518790000|2021-08-09 14:19:50|15112.4|15111.4|15114.2|15113.2|15114.8|15113.8|15111.4|15110.4|132
1628518800000|2021-08-09 14:20:00|15114.4|15113.4|15114.8|15113.8|15116.8|15115.8|15113.3|15112.3|155
1628518810000|2021-08-09 14:20:10|15114.7|15113.7|15115.9|15114.9|15117.4|15116.4|15113.9|15112.9|112
1628518820000|2021-08-09 14:20:20|15116.1|15115.1|15116.2|15115.2|15116.2|15115.2|15112.9|15111.9|148
1628518830000|2021-08-09 14:20:30|15116.1|15115.1|15117.4|15116.4|15118.3|15117.3|15115.8|15114.8|117
1628518840000|2021-08-09 14:20:40|15117.3|15116.3|15121.7|15120.7|15121.8|15120.8|15117.2|15116.2|349
1628518850000|2021-08-09 14:20:50|15121.4|15120.4|15122.1|15121.1|15122.4|15121.4|15120.4|15119.4|247
1628518860000|2021-08-09 14:21:00|15121.9|15120.9|15121.7|15120.7|15124.9|15123.9|15121.3|15120.3|375
1628518870000|2021-08-09 14:21:10|15121.6|15120.6|15121.6|15120.6|15123.4|15122.4|15121.3|15120.3|234
1628518880000|2021-08-09 14:21:20|15121.7|15120.7|15121.3|15120.3|15122.3|15121.3|15119.6|15118.6|132
1628518890000|2021-08-09 14:21:30|15121.4|15120.4|15123.2|15122.2|15123.9|15122.9|15120.9|15119.9|98
1628518900000|2021-08-09 14:21:40|15123.1|15122.1|15122.6|15121.6|15123.4|15122.4|15120.9|15119.9|48
1628518910000|2021-08-09 14:21:50|15122.8|15121.8|15121.3|15120.3|15122.9|15121.9|15120.4|15119.4|102
1628518920000|2021-08-09 14:22:00|15121.2|15120.2|15119.3|15118.3|15121.2|15120.2|15119.2|15118.2|121
1628518930000|2021-08-09 14:22:10|15119.2|15118.2|15118.8|15117.8|15119.4|15118.4|15116.9|15115.9|176
1628518940000|2021-08-09 14:22:20|15118.7|15117.7|15117.7|15116.7|15118.9|15117.9|15117.3|15116.3|54
1628518950000|2021-08-09 14:22:30|15117.8|15116.8|15115.4|15114.4|15117.9|15116.9|15114.9|15113.9|108
1628518960000|2021-08-09 14:22:40|15115.6|15114.6|15115.9|15114.9|15116.9|15115.9|15115.3|15114.3|74
1628518970000|2021-08-09 14:22:50|15116.1|15115.1|15115.7|15114.7|15116.8|15115.8|15114.7|15113.7|73
1628518980000|2021-08-09 14:23:00|15115.6|15114.6|15118.9|15117.9|15119.6|15118.6|15113.7|15112.7|200
1628518990000|2021-08-09 14:23:10|15118.4|15117.4|15119.9|15118.9|15120.2|15119.2|15117.2|15116.2|108
1628519000000|2021-08-09 14:23:20|15120.1|15119.1|15117.9|15116.9|15121.2|15120.2|15117.8|15116.8|97
1628519010000|2021-08-09 14:23:30|15117.8|15116.8|15114.9|15113.9|15117.8|15116.8|15114.7|15113.7|110
1628519020000|2021-08-09 14:23:40|15115.1|15114.1|15115.7|15114.7|15116.1|15115.1|15114.2|15113.2|82
1628519030000|2021-08-09 14:23:50|15115.8|15114.8|15117.3|15116.3|15117.7|15116.7|15115.1|15114.1|74
1628519040000|2021-08-09 14:24:00|15117.2|15116.2|15115.9|15114.9|15117.3|15116.3|15114.2|15113.2|137
1628519050000|2021-08-09 14:24:10|15116.2|15115.2|15116.1|15115.1|15117.1|15116.1|15114.8|15113.8|55
1628519060000|2021-08-09 14:24:20|15115.9|15114.9|15114.1|15113.1|15116.6|15115.6|15112.2|15111.2|210
1628519070000|2021-08-09 14:24:30|15113.9|15112.9|15117.7|15116.7|15118.1|15117.1|15113.2|15112.2|105
1628519080000|2021-08-09 14:24:40|15117.9|15116.9|15118.1|15117.1|15119.4|15118.4|15117.7|15116.7|112
1628519090000|2021-08-09 14:24:50|15117.7|15116.7|15117.4|15116.4|15117.8|15116.8|15115.4|15114.4|85
1628519100000|2021-08-09 14:25:00|15117.7|15116.7|15116.7|15115.7|15118.8|15117.8|15115.3|15114.3|133
1628519110000|2021-08-09 14:25:10|15117.1|15116.1|15121.6|15120.6|15121.6|15120.6|15116.4|15115.4|192
1628519120000|2021-08-09 14:25:20|15121.7|15120.7|15121.4|15120.4|15122.9|15121.9|15120.1|15119.1|168
1628519130000|2021-08-09 14:25:30|15121.6|15120.6|15122.7|15121.7|15122.8|15121.8|15120.2|15119.2|86
1628519140000|2021-08-09 14:25:40|15122.8|15121.8|15122.4|15121.4|15123.1|15122.1|15121.6|15120.6|74
1628519150000|2021-08-09 14:25:50|15122.6|15121.6|15123.7|15122.7|15123.7|15122.7|15121.1|15120.1|90
1628519160000|2021-08-09 14:26:00|15123.6|15122.6|15123.7|15122.7|15125.9|15124.9|15123.6|15122.6|304
1628519170000|2021-08-09 14:26:10|15123.9|15122.9|15122.9|15121.9|15125.1|15124.1|15122.6|15121.6|141
1628519180000|2021-08-09 14:26:20|15123.1|15122.1|15123.2|15122.2|15124.3|15123.3|15122.6|15121.6|78
1628519190000|2021-08-09 14:26:30|15123.3|15122.3|15124.3|15123.3|15125.3|15124.3|15122.9|15121.9|131
1628519200000|2021-08-09 14:26:40|15124.4|15123.4|15124.3|15123.3|15124.8|15123.8|15123.2|15122.2|218
1628519210000|2021-08-09 14:26:50|15124.4|15123.4|15126.6|15125.6|15126.8|15125.8|15124.2|15123.2|186
1628519220000|2021-08-09 14:27:00|15126.7|15125.7|15127.1|15126.1|15128.1|15127.1|15126.3|15125.3|301
1628519230000|2021-08-09 14:27:10|15127.3|15126.3|15128.7|15127.7|15128.8|15127.8|15127.2|15126.2|260
1628519240000|2021-08-09 14:27:20|15128.8|15127.8|15126.2|15125.2|15129.1|15128.1|15125.9|15124.9|257
1628519250000|2021-08-09 14:27:30|15126.3|15125.3|15127.2|15126.2|15128.2|15127.2|15125.4|15124.4|215
1628519260000|2021-08-09 14:27:40|15127.1|15126.1|15127.4|15126.4|15128.3|15127.3|15126.8|15125.8|181
1628519270000|2021-08-09 14:27:50|15127.6|15126.6|15128.7|15127.7|15128.8|15127.8|15126.2|15125.2|133
1628519280000|2021-08-09 14:28:00|15128.9|15127.9|15133.2|15132.2|15134.3|15133.3|15128.9|15127.9|854
1628519290000|2021-08-09 14:28:10|15133.3|15132.3|15130.8|15129.8|15133.4|15132.4|15130.8|15129.8|229
1628519300000|2021-08-09 14:28:20|15131.1|15130.1|15131.7|15130.7|15131.8|15130.8|15130.1|15129.1|121
1628519310000|2021-08-09 14:28:30|15131.6|15130.6|15131.4|15130.4|15131.8|15130.8|15130.6|15129.6|83
1628519320000|2021-08-09 14:28:40|15131.3|15130.3|15129.9|15128.9|15131.7|15130.7|15129.7|15128.7|73
1628519330000|2021-08-09 14:28:50|15129.8|15128.8|15128.3|15127.3|15129.9|15128.9|15127.4|15126.4|205
1628519340000|2021-08-09 14:29:00|15128.4|15127.4|15130.2|15129.2|15130.4|15129.4|15127.7|15126.7|109
1628519350000|2021-08-09 14:29:10|15130.1|15129.1|15130.9|15129.9|15131.6|15130.6|15128.9|15127.9|117
1628519360000|2021-08-09 14:29:20|15131.1|15130.1|15131.4|15130.4|15131.6|15130.6|15130.3|15129.3|105
1628519370000|2021-08-09 14:29:30|15131.3|15130.3|15131.7|15130.7|15132.2|15131.2|15130.9|15129.9|119
1628519380000|2021-08-09 14:29:40|15131.8|15130.8|15132.4|15131.4|15133.6|15132.6|15130.9|15129.9|226
1628519390000|2021-08-09 14:29:50|15132.2|15131.2|15130.4|15129.4|15132.7|15131.7|15129.9|15128.9|87
1628519400000|2021-08-09 14:30:00|15131.8|15130.8|15136.4|15135.4|15137.3|15136.3|15131.8|15130.8|549
1628519410000|2021-08-09 14:30:10|15136.6|15135.6|15139.4|15138.4|15140.3|15139.3|15135.7|15134.7|539
1628519420000|2021-08-09 14:30:20|15139.3|15138.3|15142.2|15141.2|15142.3|15141.3|15139.2|15138.2|389
1628519430000|2021-08-09 14:30:30|15142.1|15141.1|15142.3|15141.3|15143.7|15142.7|15141.8|15140.8|302
1628519440000|2021-08-09 14:30:40|15142.4|15141.4|15141.7|15140.7|15143.3|15142.3|15141.7|15140.7|181
1628519450000|2021-08-09 14:30:50|15141.8|15140.8|15141.4|15140.4|15141.8|15140.8|15140.6|15139.6|228
1628519460000|2021-08-09 14:31:00|15141.6|15140.6|15141.9|15140.9|15143.1|15142.1|15140.6|15139.6|177
1628519470000|2021-08-09 14:31:10|15141.8|15140.8|15140.9|15139.9|15142.6|15141.6|15140.6|15139.6|138
1628519480000|2021-08-09 14:31:20|15140.6|15139.6|15139.9|15138.9|15140.8|15139.8|15139.1|15138.1|227
1628519490000|2021-08-09 14:31:30|15139.8|15138.8|15139.1|15138.1|15139.8|15138.8|15137.8|15136.8|222
1628519500000|2021-08-09 14:31:40|15139.2|15138.2|15137.8|15136.8|15139.3|15138.3|15136.9|15135.9|138
1628519510000|2021-08-09 14:31:50|15137.9|15136.9|15138.3|15137.3|15139.2|15138.2|15137.9|15136.9|170
1628519520000|2021-08-09 14:32:00|15138.4|15137.4|15137.8|15136.8|15139.7|15138.7|15137.4|15136.4|168
1628519530000|2021-08-09 14:32:10|15137.7|15136.7|15137.6|15136.6|15138.8|15137.8|15137.1|15136.1|120
1628519540000|2021-08-09 14:32:20|15137.7|15136.7|15138.6|15137.6|15138.9|15137.9|15137.3|15136.3|92
1628519550000|2021-08-09 14:32:30|15138.8|15137.8|15140.2|15139.2|15140.3|15139.3|15137.9|15136.9|115
1628519560000|2021-08-09 14:32:40|15139.9|15138.9|15138.2|15137.2|15140.1|15139.1|15137.7|15136.7|97
1628519570000|2021-08-09 14:32:50|15138.3|15137.3|15141.2|15140.2|15141.2|15140.2|15138.1|15137.1|91
1628519580000|2021-08-09 14:33:00|15141.3|15140.3|15141.8|15140.8|15141.8|15140.8|15140.3|15139.3|204
1628519590000|2021-08-09 14:33:10|15141.7|15140.7|15140.6|15139.6|15142.2|15141.2|15140.3|15139.3|91
1628519600000|2021-08-09 14:33:20|15140.4|15139.4|15139.8|15138.8|15140.9|15139.9|15139.8|15138.8|97
1628519610000|2021-08-09 14:33:30|15139.9|15138.9|15139.4|15138.4|15140.3|15139.3|15138.7|15137.7|87
1628519620000|2021-08-09 14:33:40|15139.6|15138.6|15141.9|15140.9|15142.1|15141.1|15139.2|15138.2|128
1628519630000|2021-08-09 14:33:50|15142.3|15141.3|15141.8|15140.8|15142.6|15141.6|15141.6|15140.6|242
1628519640000|2021-08-09 14:34:00|15141.9|15140.9|15143.6|15142.6|15144.4|15143.4|15141.2|15140.2|292
1628519650000|2021-08-09 14:34:10|15143.4|15142.4|15141.6|15140.6|15144.3|15143.3|15141.3|15140.3|216
1628519660000|2021-08-09 14:34:20|15141.4|15140.4|15142.1|15141.1|15142.6|15141.6|15141.2|15140.2|96
1628519670000|2021-08-09 14:34:30|15142.3|15141.3|15140.9|15139.9|15143.3|15142.3|15140.7|15139.7|116
1628519680000|2021-08-09 14:34:40|15141.2|15140.2|15137.9|15136.9|15141.4|15140.4|15137.9|15136.9|194
1628519690000|2021-08-09 14:34:50|15138.1|15137.1|15137.3|15136.3|15139.3|15138.3|15137.1|15136.1|183
1628519700000|2021-08-09 14:35:00|15137.2|15136.2|15139.8|15138.8|15139.8|15138.8|15136.6|15135.6|322
1628519710000|2021-08-09 14:35:10|15139.9|15138.9|15140.6|15139.6|15140.6|15139.6|15138.8|15137.8|155
1628519720000|2021-08-09 14:35:20|15140.7|15139.7|15138.7|15137.7|15141.4|15140.4|15138.7|15137.7|123
1628519730000|2021-08-09 14:35:30|15138.8|15137.8|15138.2|15137.2|15139.2|15138.2|15137.9|15136.9|143
1628519740000|2021-08-09 14:35:40|15138.3|15137.3|15139.6|15138.6|15139.7|15138.7|15137.8|15136.8|113
1628519750000|2021-08-09 14:35:50|15139.7|15138.7|15139.7|15138.7|15140.2|15139.2|15137.7|15136.7|158
1628519760000|2021-08-09 14:36:00|15139.6|15138.6|15141.9|15140.9|15142.3|15141.3|15139.2|15138.2|182
1628519770000|2021-08-09 14:36:10|15142.2|15141.2|15143.7|15142.7|15143.7|15142.7|15142.1|15141.1|214
1628519780000|2021-08-09 14:36:20|15144.1|15143.1|15143.8|15142.8|15146.1|15145.1|15143.6|15142.6|454
1628519790000|2021-08-09 14:36:30|15144.1|15143.1|15146.3|15145.3|15146.3|15145.3|15143.9|15142.9|217
1628519800000|2021-08-09 14:36:40|15146.2|15145.2|15145.7|15144.7|15146.7|15145.7|15145.1|15144.1|298
1628519810000|2021-08-09 14:36:50|15145.4|15144.4|15145.7|15144.7|15145.8|15144.8|15144.3|15143.3|138
1628519820000|2021-08-09 14:37:00|15145.8|15144.8|15144.3|15143.3|15145.9|15144.9|15144.1|15143.1|169
1628519830000|2021-08-09 14:37:10|15144.1|15143.1|15143.8|15142.8|15145.1|15144.1|15143.7|15142.7|105
1628519840000|2021-08-09 14:37:20|15143.9|15142.9|15142.7|15141.7|15144.2|15143.2|15142.7|15141.7|150
1628519850000|2021-08-09 14:37:30|15142.8|15141.8|15141.3|15140.3|15143.1|15142.1|15140.7|15139.7|139
1628519860000|2021-08-09 14:37:40|15141.2|15140.2|15142.7|15141.7|15142.8|15141.8|15140.9|15139.9|86
1628519870000|2021-08-09 14:37:50|15142.8|15141.8|15142.1|15141.1|15143.1|15142.1|15142.1|15141.1|90
1628519880000|2021-08-09 14:38:00|15142.2|15141.2|15140.4|15139.4|15142.2|15141.2|15140.1|15139.1|159
1628519890000|2021-08-09 14:38:10|15140.6|15139.6|15138.7|15137.7|15140.7|15139.7|15138.4|15137.4|188
1628519900000|2021-08-09 14:38:20|15138.6|15137.6|15136.9|15135.9|15139.3|15138.3|15136.6|15135.6|220
1628519910000|2021-08-09 14:38:30|15136.8|15135.8|15135.6|15134.6|15137.6|15136.6|15135.4|15134.4|302
1628519920000|2021-08-09 14:38:40|15135.7|15134.7|15134.7|15133.7|15135.7|15134.7|15134.3|15133.3|215
1628519930000|2021-08-09 14:38:50|15134.8|15133.8|15135.3|15134.3|15135.9|15134.9|15134.7|15133.7|125
1628519940000|2021-08-09 14:39:00|15134.6|15133.6|15135.7|15134.7|15135.8|15134.8|15134.1|15133.1|227
1628519950000|2021-08-09 14:39:10|15135.6|15134.6|15135.2|15134.2|15135.9|15134.9|15134.2|15133.2|85
1628519960000|2021-08-09 14:39:20|15135.3|15134.3|15134.8|15133.8|15135.8|15134.8|15134.1|15133.1|89
1628519970000|2021-08-09 14:39:30|15134.6|15133.6|15133.7|15132.7|15134.8|15133.8|15133.3|15132.3|127
1628519980000|2021-08-09 14:39:40|15133.6|15132.6|15134.4|15133.4|15135.4|15134.4|15133.6|15132.6|91
1628519990000|2021-08-09 14:39:50|15134.3|15133.3|15134.2|15133.2|15134.3|15133.3|15133.1|15132.1|59
1628520000000|2021-08-09 14:40:00|15134.3|15133.3|15135.3|15134.3|15135.3|15134.3|15133.7|15132.7|119
1628520010000|2021-08-09 14:40:10|15135.2|15134.2|15134.9|15133.9|15136.6|15135.6|15134.6|15133.6|288
1628520020000|2021-08-09 14:40:20|15134.8|15133.8|15137.6|15136.6|15137.8|15136.8|15134.6|15133.6|158
1628520030000|2021-08-09 14:40:30|15137.2|15136.2|15137.7|15136.7|15138.1|15137.1|15136.9|15135.9|57
1628520040000|2021-08-09 14:40:40|15137.8|15136.8|15137.7|15136.7|15138.7|15137.7|15136.9|15135.9|104
1628520050000|2021-08-09 14:40:50|15137.6|15136.6|15137.1|15136.1|15138.1|15137.1|15136.7|15135.7|107
1628520060000|2021-08-09 14:41:00|15136.9|15135.9|15137.9|15136.9|15138.8|15137.8|15136.7|15135.7|124
1628520070000|2021-08-09 14:41:10|15138.1|15137.1|15137.1|15136.1|15138.4|15137.4|15136.2|15135.2|95
1628520080000|2021-08-09 14:41:20|15137.2|15136.2|15136.3|15135.3|15137.8|15136.8|15136.3|15135.3|70
1628520090000|2021-08-09 14:41:30|15135.9|15134.9|15134.2|15133.2|15135.9|15134.9|15133.7|15132.7|173
1628520100000|2021-08-09 14:41:40|15134.3|15133.3|15135.4|15134.4|15135.7|15134.7|15133.9|15132.9|81
1628520110000|2021-08-09 14:41:50|15135.6|15134.6|15134.4|15133.4|15136.1|15135.1|15134.4|15133.4|67
1628520120000|2021-08-09 14:42:00|15134.6|15133.6|15133.7|15132.7|15134.8|15133.8|15133.6|15132.6|159
1628520130000|2021-08-09 14:42:10|15133.8|15132.8|15135.2|15134.2|15135.2|15134.2|15133.3|15132.3|225
1628520140000|2021-08-09 14:42:20|15135.3|15134.3|15134.6|15133.6|15135.3|15134.3|15132.2|15131.2|227
1628520150000|2021-08-09 14:42:30|15134.4|15133.4|15133.6|15132.6|15135.1|15134.1|15133.6|15132.6|116
1628520160000|2021-08-09 14:42:40|15133.4|15132.4|15133.4|15132.4|15134.4|15133.4|15133.2|15132.2|65
1628520170000|2021-08-09 14:42:50|15133.7|15132.7|15133.1|15132.1|15134.7|15133.7|15132.9|15131.9|76
1628520180000|2021-08-09 14:43:00|15133.3|15132.3|15132.1|15131.1|15133.3|15132.3|15131.1|15130.1|236
1628520190000|2021-08-09 14:43:10|15132.2|15131.2|15130.8|15129.8|15132.4|15131.4|15130.8|15129.8|106
1628520200000|2021-08-09 14:43:20|15130.6|15129.6|15130.4|15129.4|15130.7|15129.7|15127.9|15126.9|418
1628520210000|2021-08-09 14:43:30|15130.6|15129.6|15129.8|15128.8|15130.7|15129.7|15128.8|15127.8|180
1628520220000|2021-08-09 14:43:40|15129.7|15128.7|15130.3|15129.3|15130.7|15129.7|15129.4|15128.4|120
1628520230000|2021-08-09 14:43:50|15130.4|15129.4|15129.6|15128.6|15130.8|15129.8|15128.3|15127.3|183
1628520240000|2021-08-09 14:44:00|15129.7|15128.7|15130.2|15129.2|15130.6|15129.6|15129.4|15128.4|101
1628520250000|2021-08-09 14:44:10|15130.1|15129.1|15129.2|15128.2|15130.1|15129.1|15128.4|15127.4|98
1628520260000|2021-08-09 14:44:20|15129.6|15128.6|15133.8|15132.8|15133.9|15132.9|15129.1|15128.1|231
1628520270000|2021-08-09 14:44:30|15133.9|15132.9|15131.1|15130.1|15134.7|15133.7|15131.1|15130.1|220
1628520280000|2021-08-09 14:44:40|15130.9|15129.9|15131.6|15130.6|15131.6|15130.6|15129.6|15128.6|122
1628520290000|2021-08-09 14:44:50|15131.4|15130.4|15129.9|15128.9|15131.4|15130.4|15129.3|15128.3|102
1628520300000|2021-08-09 14:45:00|15129.8|15128.8|15128.2|15127.2|15129.9|15128.9|15126.8|15125.8|306
1628520310000|2021-08-09 14:45:10|15128.3|15127.3|15129.3|15128.3|15131.1|15130.1|15128.1|15127.1|242
1628520320000|2021-08-09 14:45:20|15129.4|15128.4|15128.8|15127.8|15129.7|15128.7|15127.9|15126.9|119
1628520330000|2021-08-09 14:45:30|15128.9|15127.9|15127.2|15126.2|15129.4|15128.4|15125.8|15124.8|230
1628520340000|2021-08-09 14:45:40|15127.3|15126.3|15127.3|15126.3|15128.1|15127.1|15126.9|15125.9|103
1628520350000|2021-08-09 14:45:50|15127.1|15126.1|15127.8|15126.8|15128.1|15127.1|15126.3|15125.3|107
1628520360000|2021-08-09 14:46:00|15127.9|15126.9|15128.4|15127.4|15128.8|15127.8|15126.8|15125.8|163
1628520370000|2021-08-09 14:46:10|15128.3|15127.3|15126.3|15125.3|15129.1|15128.1|15125.1|15124.1|234
1628520380000|2021-08-09 14:46:20|15126.2|15125.2|15126.4|15125.4|15128.6|15127.6|15125.8|15124.8|218
1628520390000|2021-08-09 14:46:30|15126.3|15125.3|15127.1|15126.1|15127.1|15126.1|15125.8|15124.8|94
1628520400000|2021-08-09 14:46:40|15127.3|15126.3|15125.7|15124.7|15128.6|15127.6|15125.4|15124.4|159
1628520410000|2021-08-09 14:46:50|15125.6|15124.6|15124.7|15123.7|15125.9|15124.9|15124.1|15123.1|298
1628520420000|2021-08-09 14:47:00|15124.6|15123.6|15126.2|15125.2|15126.8|15125.8|15124.4|15123.4|178
1628520430000|2021-08-09 14:47:10|15125.9|15124.9|15125.3|15124.3|15125.9|15124.9|15124.3|15123.3|122
1628520440000|2021-08-09 14:47:20|15125.2|15124.2|15124.1|15123.1|15125.8|15124.8|15123.9|15122.9|174
1628520450000|2021-08-09 14:47:30|15124.4|15123.4|15123.4|15122.4|15124.8|15123.8|15123.2|15122.2|184
1628520460000|2021-08-09 14:47:40|15123.6|15122.6|15125.7|15124.7|15125.9|15124.9|15123.6|15122.6|119
1628520470000|2021-08-09 14:47:50|15125.8|15124.8|15125.4|15124.4|15125.8|15124.8|15124.1|15123.1|71
1628520480000|2021-08-09 14:48:00|15125.6|15124.6|15124.4|15123.4|15125.6|15124.6|15124.1|15123.1|155
1628520490000|2021-08-09 14:48:10|15124.6|15123.6|15124.7|15123.7|15124.8|15123.8|15123.4|15122.4|116
1628520500000|2021-08-09 14:48:20|15124.8|15123.8|15125.4|15124.4|15126.3|15125.3|15124.8|15123.8|110
1628520510000|2021-08-09 14:48:30|15125.6|15124.6|15125.2|15124.2|15125.6|15124.6|15124.2|15123.2|48
1628520520000|2021-08-09 14:48:40|15125.1|15124.1|15125.7|15124.7|15126.1|15125.1|15124.6|15123.6|79
1628520530000|2021-08-09 14:48:50|15125.6|15124.6|15127.1|15126.1|15127.3|15126.3|15125.4|15124.4|124
1628520540000|2021-08-09 14:49:00|15127.2|15126.2|15127.7|15126.7|15128.4|15127.4|15126.2|15125.2|126
1628520550000|2021-08-09 14:49:10|15127.8|15126.8|15126.2|15125.2|15127.8|15126.8|15125.3|15124.3|148
1628520560000|2021-08-09 14:49:20|15126.3|15125.3|15124.8|15123.8|15126.7|15125.7|15124.3|15123.3|167
1628520570000|2021-08-09 14:49:30|15124.3|15123.3|15120.8|15119.8|15124.3|15123.3|15119.8|15118.8|413
1628520580000|2021-08-09 14:49:40|15120.6|15119.6|15120.4|15119.4|15121.6|15120.6|15119.3|15118.3|243
1628520590000|2021-08-09 14:49:50|15120.3|15119.3|15118.9|15117.9|15120.6|15119.6|15118.8|15117.8|225
1628520600000|2021-08-09 14:50:00|15118.8|15117.8|15120.2|15119.2|15121.8|15120.8|15117.3|15116.3|380
1628520610000|2021-08-09 14:50:10|15120.1|15119.1|15119.8|15118.8|15121.4|15120.4|15119.6|15118.6|204
1628520620000|2021-08-09 14:50:20|15120.1|15119.1|15119.2|15118.2|15120.1|15119.1|15117.9|15116.9|129
1628520630000|2021-08-09 14:50:30|15119.3|15118.3|15119.4|15118.4|15120.9|15119.9|15118.8|15117.8|198
1628520640000|2021-08-09 14:50:40|15119.3|15118.3|15119.1|15118.1|15120.3|15119.3|15118.7|15117.7|108
1628520650000|2021-08-09 14:50:50|15118.9|15117.9|15117.1|15116.1|15120.4|15119.4|15117.1|15116.1|154
1628520660000|2021-08-09 14:51:00|15117.2|15116.2|15118.8|15117.8|15119.7|15118.7|15116.9|15115.9|207
1628520670000|2021-08-09 14:51:10|15118.9|15117.9|15113.9|15112.9|15119.3|15118.3|15113.7|15112.7|296
1628520680000|2021-08-09 14:51:20|15113.8|15112.8|15116.7|15115.7|15117.2|15116.2|15113.8|15112.8|243
1628520690000|2021-08-09 14:51:30|15116.6|15115.6|15118.3|15117.3|15118.3|15117.3|15115.2|15114.2|176
1628520700000|2021-08-09 14:51:40|15118.1|15117.1|15120.8|15119.8|15120.8|15119.8|15118.1|15117.1|150
1628520710000|2021-08-09 14:51:50|15120.4|15119.4|15121.7|15120.7|15121.7|15120.7|15120.3|15119.3|178
1628520720000|2021-08-09 14:52:00|15121.6|15120.6|15119.9|15118.9|15121.9|15120.9|15119.3|15118.3|179
1628520730000|2021-08-09 14:52:10|15120.2|15119.2|15121.3|15120.3|15121.8|15120.8|15119.9|15118.9|76
1628520740000|2021-08-09 14:52:20|15121.2|15120.2|15119.3|15118.3|15121.3|15120.3|15119.2|15118.2|159
1628520750000|2021-08-09 14:52:30|15119.2|15118.2|15119.2|15118.2|15119.7|15118.7|15118.3|15117.3|136
1628520760000|2021-08-09 14:52:40|15119.6|15118.6|15123.9|15122.9|15124.2|15123.2|15119.6|15118.6|243
1628520770000|2021-08-09 14:52:50|15123.8|15122.8|15124.4|15123.4|15125.1|15124.1|15123.2|15122.2|241
1628520780000|2021-08-09 14:53:00|15124.6|15123.6|15125.2|15124.2|15126.1|15125.1|15124.3|15123.3|280
1628520790000|2021-08-09 14:53:10|15125.1|15124.1|15125.1|15124.1|15125.3|15124.3|15124.2|15123.2|150
1628520800000|2021-08-09 14:53:20|15125.2|15124.2|15122.4|15121.4|15125.3|15124.3|15122.1|15121.1|149
1628520810000|2021-08-09 14:53:30|15122.6|15121.6|15122.3|15121.3|15123.3|15122.3|15121.1|15120.1|130
1628520820000|2021-08-09 14:53:40|15122.2|15121.2|15124.7|15123.7|15125.3|15124.3|15122.2|15121.2|111
1628520830000|2021-08-09 14:53:50|15124.8|15123.8|15125.9|15124.9|15126.1|15125.1|15123.9|15122.9|111
1628520840000|2021-08-09 14:54:00|15125.7|15124.7|15122.3|15121.3|15125.9|15124.9|15121.8|15120.8|134
1628520850000|2021-08-09 14:54:10|15122.2|15121.2|15124.9|15123.9|15125.4|15124.4|15122.2|15121.2|143
1628520860000|2021-08-09 14:54:20|15125.1|15124.1|15124.3|15123.3|15125.4|15124.4|15123.9|15122.9|83
1628520870000|2021-08-09 14:54:30|15124.1|15123.1|15124.4|15123.4|15125.9|15124.9|15124.1|15123.1|95
1628520880000|2021-08-09 14:54:40|15124.7|15123.7|15126.2|15125.2|15126.2|15125.2|15123.7|15122.7|92
1628520890000|2021-08-09 14:54:50|15126.1|15125.1|15127.2|15126.2|15127.3|15126.3|15125.9|15124.9|202
1628520900000|2021-08-09 14:55:00|15127.3|15126.3|15125.8|15124.8|15128.1|15127.1|15124.9|15123.9|226
1628520910000|2021-08-09 14:55:10|15125.9|15124.9|15125.3|15124.3|15126.6|15125.6|15124.7|15123.7|153
1628520920000|2021-08-09 14:55:20|15125.6|15124.6|15127.3|15126.3|15127.3|15126.3|15124.9|15123.9|126
1628520930000|2021-08-09 14:55:30|15127.2|15126.2|15127.9|15126.9|15128.8|15127.8|15127.1|15126.1|124
1628520940000|2021-08-09 14:55:40|15128.1|15127.1|15128.7|15127.7|15129.6|15128.6|15127.7|15126.7|176
1628520950000|2021-08-09 14:55:50|15128.8|15127.8|15126.2|15125.2|15128.8|15127.8|15125.7|15124.7|126
1628520960000|2021-08-09 14:56:00|15126.1|15125.1|15127.7|15126.7|15128.1|15127.1|15125.7|15124.7|149
1628520970000|2021-08-09 14:56:10|15127.4|15126.4|15127.2|15126.2|15128.9|15127.9|15127.1|15126.1|160
1628520980000|2021-08-09 14:56:20|15127.9|15126.9|15125.4|15124.4|15128.1|15127.1|15124.8|15123.8|137
1628520990000|2021-08-09 14:56:30|15125.7|15124.7|15126.9|15125.9|15127.2|15126.2|15125.3|15124.3|79
1628521000000|2021-08-09 14:56:40|15126.8|15125.8|15127.4|15126.4|15127.8|15126.8|15126.4|15125.4|72
1628521010000|2021-08-09 14:56:50|15127.3|15126.3|15127.1|15126.1|15127.8|15126.8|15126.4|15125.4|143
1628521020000|2021-08-09 14:57:00|15126.9|15125.9|15125.9|15124.9|15127.2|15126.2|15125.3|15124.3|109
1628521030000|2021-08-09 14:57:10|15126.1|15125.1|15124.2|15123.2|15126.1|15125.1|15123.8|15122.8|160
1628521040000|2021-08-09 14:57:20|15124.3|15123.3|15121.1|15120.1|15125.2|15124.2|15120.1|15119.1|292
1628521050000|2021-08-09 14:57:30|15121.2|15120.2|15117.6|15116.6|15121.2|15120.2|15117.4|15116.4|319
1628521060000|2021-08-09 14:57:40|15117.4|15116.4|15116.8|15115.8|15118.8|15117.8|15116.4|15115.4|206
1628521070000|2021-08-09 14:57:50|15116.9|15115.9|15119.7|15118.7|15119.9|15118.9|15116.9|15115.9|191
1628521080000|2021-08-09 14:58:00|15119.6|15118.6|15118.2|15117.2|15120.3|15119.3|15118.1|15117.1|189
1628521090000|2021-08-09 14:58:10|15118.1|15117.1|15118.7|15117.7|15119.8|15118.8|15118.1|15117.1|108
1628521100000|2021-08-09 14:58:20|15118.8|15117.8|15116.4|15115.4|15119.4|15118.4|15116.3|15115.3|231
1628521110000|2021-08-09 14:58:30|15116.6|15115.6|15113.8|15112.8|15116.6|15115.6|15113.8|15112.8|239
1628521120000|2021-08-09 14:58:40|15113.9|15112.9|15113.6|15112.6|15114.4|15113.4|15112.4|15111.4|275
1628521130000|2021-08-09 14:58:50|15113.4|15112.4|15112.2|15111.2|15113.4|15112.4|15110.1|15109.1|352
1628521140000|2021-08-09 14:59:00|15112.1|15111.1|15113.2|15112.2|15113.7|15112.7|15110.1|15109.1|346
1628521150000|2021-08-09 14:59:10|15113.4|15112.4|15117.2|15116.2|15117.2|15116.2|15112.8|15111.8|274
1628521160000|2021-08-09 14:59:20|15116.8|15115.8|15115.1|15114.1|15117.1|15116.1|15112.8|15111.8|178
1628521170000|2021-08-09 14:59:30|15114.9|15113.9|15113.7|15112.7|15115.1|15114.1|15113.4|15112.4|61
1628521180000|2021-08-09 14:59:40|15113.8|15112.8|15115.7|15114.7|15116.7|15115.7|15113.8|15112.8|93
1628521190000|2021-08-09 14:59:50|15115.9|15114.9|15116.9|15115.9|15117.2|15116.2|15114.8|15113.8|80
1628521200000|2021-08-09 15:00:00|15117.1|15116.1|15117.4|15116.4|15119.4|15118.4|15115.9|15114.9|254
1628521210000|2021-08-09 15:00:10|15117.6|15116.6|15118.9|15117.9|15119.7|15118.7|15117.2|15116.2|80
1628521220000|2021-08-09 15:00:20|15119.1|15118.1|15117.9|15116.9|15119.6|15118.6|15117.1|15116.1|88
1628521230000|2021-08-09 15:00:30|15117.8|15116.8|15118.9|15117.9|15119.8|15118.8|15117.7|15116.7|99
1628521240000|2021-08-09 15:00:40|15119.1|15118.1|15119.8|15118.8|15119.9|15118.9|15118.9|15117.9|59
1628521250000|2021-08-09 15:00:50|15119.7|15118.7|15120.3|15119.3|15121.2|15120.2|15119.2|15118.2|135
1628521260000|2021-08-09 15:01:00|15120.2|15119.2|15120.2|15119.2|15122.1|15121.1|15119.4|15118.4|173
1628521270000|2021-08-09 15:01:10|15120.1|15119.1|15116.7|15115.7|15120.2|15119.2|15116.7|15115.7|191
1628521280000|2021-08-09 15:01:20|15116.6|15115.6|15113.8|15112.8|15117.6|15116.6|15113.7|15112.7|194
1628521290000|2021-08-09 15:01:30|15113.9|15112.9|15114.1|15113.1|15114.7|15113.7|15112.7|15111.7|210
1628521300000|2021-08-09 15:01:40|15113.9|15112.9|15118.4|15117.4|15118.9|15117.9|15113.6|15112.6|174
1628521310000|2021-08-09 15:01:50|15118.6|15117.6|15120.5|15119.5|15121.6|15120.6|15118.3|15117.3|110
1628521320000|2021-08-09 15:02:00|15120.6|15119.6|15120.7|15119.7|15121.3|15120.3|15118.8|15117.8|115
1628521330000|2021-08-09 15:02:10|15120.8|15119.8|15124|15123|15124.7|15123.7|15120.8|15119.8|149
1628521340000|2021-08-09 15:02:20|15124.1|15123.1|15126.5|15125.5|15126.8|15125.8|15124.1|15123.1|146
1628521350000|2021-08-09 15:02:30|15126.7|15125.7|15127.1|15126.1|15127.6|15126.6|15125.3|15124.3|178
1628521360000|2021-08-09 15:02:40|15127.5|15126.5|15130.8|15129.8|15132.1|15131.1|15127.5|15126.5|323
1628521370000|2021-08-09 15:02:50|15130.6|15129.6|15133|15132|15133.3|15132.3|15130.3|15129.3|275
1628521380000|2021-08-09 15:03:00|15133.1|15132.1|15134|15133|15135.1|15134.1|15132.6|15131.6|355
1628521390000|2021-08-09 15:03:10|15133.8|15132.8|15133.5|15132.5|15134.2|15133.2|15132.6|15131.6|248
1628521400000|2021-08-09 15:03:20|15133.3|15132.3|15131|15130|15133.6|15132.6|15130.3|15129.3|212
1628521410000|2021-08-09 15:03:30|15130.7|15129.7|15128|15127|15131|15130|15127.3|15126.3|180
1628521420000|2021-08-09 15:03:40|15128.1|15127.1|15128.2|15127.2|15129.5|15128.5|15127.6|15126.6|88
1628521430000|2021-08-09 15:03:50|15128.1|15127.1|15125.2|15124.2|15128.1|15127.1|15124.5|15123.5|255
1628521440000|2021-08-09 15:04:00|15125.3|15124.3|15124|15123|15126.2|15125.2|15124|15123|185
1628521450000|2021-08-09 15:04:10|15124.1|15123.1|15123.5|15122.5|15125|15124|15123.5|15122.5|90
1628521460000|2021-08-09 15:04:20|15123.6|15122.6|15124.5|15123.5|15125.7|15124.7|15122.8|15121.8|130
1628521470000|2021-08-09 15:04:30|15124.3|15123.3|15122|15121|15125.2|15124.2|15121.8|15120.8|223
1628521480000|2021-08-09 15:04:40|15122.3|15121.3|15120.7|15119.7|15123.1|15122.1|15120.7|15119.7|159
1628521490000|2021-08-09 15:04:50|15120.8|15119.8|15121.1|15120.1|15121.1|15120.1|15119.7|15118.7|196
1628521500000|2021-08-09 15:05:00|15121.5|15120.5|15123.5|15122.5|15123.7|15122.7|15121.5|15120.5|187
1628521510000|2021-08-09 15:05:10|15123.3|15122.3|15121.6|15120.6|15124|15123|15120.7|15119.7|142
1628521520000|2021-08-09 15:05:20|15121.3|15120.3|15119.2|15118.2|15121.7|15120.7|15118.2|15117.2|260
1628521530000|2021-08-09 15:05:30|15119|15118|15119|15118|15120.6|15119.6|15118.8|15117.8|182
1628521540000|2021-08-09 15:05:40|15119.1|15118.1|15117.8|15116.8|15119.2|15118.2|15117.6|15116.6|90
1628521550000|2021-08-09 15:05:50|15118|15117|15115|15114|15118|15117|15114|15113|396
1628521560000|2021-08-09 15:06:00|15115.2|15114.2|15114.2|15113.2|15115.6|15114.6|15113.2|15112.2|303
1628521570000|2021-08-09 15:06:10|15114.1|15113.1|15112.8|15111.8|15114.1|15113.1|15110|15109|452
1628521580000|2021-08-09 15:06:20|15113|15112|15113.2|15112.2|15114.1|15113.1|15112.7|15111.7|199
1628521590000|2021-08-09 15:06:30|15113|15112|15113.5|15112.5|15114.6|15113.6|15113|15112|81
1628521600000|2021-08-09 15:06:40|15113.6|15112.6|15115|15114|15116.1|15115.1|15113.6|15112.6|146
1628521610000|2021-08-09 15:06:50|15114.8|15113.8|15118.2|15117.2|15118.6|15117.6|15114.6|15113.6|199
1628521620000|2021-08-09 15:07:00|15118.3|15117.3|15120.8|15119.8|15121.1|15120.1|15118.2|15117.2|197
1628521630000|2021-08-09 15:07:10|15120.7|15119.7|15121.3|15120.3|15121.7|15120.7|15119.8|15118.8|230
1628521640000|2021-08-09 15:07:20|15121.2|15120.2|15119.2|15118.2|15121.7|15120.7|15118.6|15117.6|122
1628521650000|2021-08-09 15:07:30|15119.3|15118.3|15118|15117|15119.3|15118.3|15116.6|15115.6|322
1628521660000|2021-08-09 15:07:40|15118.3|15117.3|15119.7|15118.7|15120.3|15119.3|15117.6|15116.6|101
1628521670000|2021-08-09 15:07:50|15119.6|15118.6|15121.1|15120.1|15121.3|15120.3|15118|15117|109
1628521680000|2021-08-09 15:08:00|15121.2|15120.2|15119|15118|15123.3|15122.3|15119|15118|245
1628521690000|2021-08-09 15:08:10|15118.8|15117.8|15118.3|15117.3|15120|15119|15118.3|15117.3|112
1628521700000|2021-08-09 15:08:20|15118.5|15117.5|15115.2|15114.2|15118.7|15117.7|15114.7|15113.7|152
1628521710000|2021-08-09 15:08:30|15115.1|15114.1|15116.3|15115.3|15117.6|15116.6|15115.1|15114.1|80
1628521720000|2021-08-09 15:08:40|15116.2|15115.2|15115.6|15114.6|15117.7|15116.7|15113.7|15112.7|110
1628521730000|2021-08-09 15:08:50|15115.3|15114.3|15118.7|15117.7|15118.7|15117.7|15115.3|15114.3|94
1628521740000|2021-08-09 15:09:00|15118.8|15117.8|15116.8|15115.8|15119.3|15118.3|15116.5|15115.5|67
1628521750000|2021-08-09 15:09:10|15117|15116|15116.2|15115.2|15117.5|15116.5|15115.5|15114.5|88
1628521760000|2021-08-09 15:09:20|15116.3|15115.3|15116.1|15115.1|15117.1|15116.1|15115|15114|97
1628521770000|2021-08-09 15:09:30|15116.2|15115.2|15116.7|15115.7|15117.2|15116.2|15115.3|15114.3|84
1628521780000|2021-08-09 15:09:40|15116.8|15115.8|15118.2|15117.2|15118.5|15117.5|15115.6|15114.6|70
1628521790000|2021-08-09 15:09:50|15118|15117|15118.1|15117.1|15118.3|15117.3|15117|15116|65
1628521800000|2021-08-09 15:10:00|15118|15117|15118.5|15117.5|15119.5|15118.5|15117.2|15116.2|105
1628521810000|2021-08-09 15:10:10|15118.3|15117.3|15117.2|15116.2|15119.7|15118.7|15116.7|15115.7|106
1628521820000|2021-08-09 15:10:20|15117.3|15116.3|15118.7|15117.7|15119.1|15118.1|15116.8|15115.8|96
1628521830000|2021-08-09 15:10:30|15119|15118|15119.7|15118.7|15120.1|15119.1|15118.8|15117.8|79
1628521840000|2021-08-09 15:10:40|15119.8|15118.8|15120.1|15119.1|15120.2|15119.2|15119|15118|63
1628521850000|2021-08-09 15:10:50|15120.3|15119.3|15119.7|15118.7|15121.1|15120.1|15119.1|15118.1|159
1628521860000|2021-08-09 15:11:00|15119.8|15118.8|15118.1|15117.1|15120.3|15119.3|15117.7|15116.7|353
1628521870000|2021-08-09 15:11:10|15118.2|15117.2|15117.7|15116.7|15119.1|15118.1|15117.5|15116.5|139
1628521880000|2021-08-09 15:11:20|15117.6|15116.6|15114.7|15113.7|15117.8|15116.8|15113|15112|458
1628521890000|2021-08-09 15:11:30|15115|15114|15115.5|15114.5|15115.8|15114.8|15114.2|15113.2|96
1628521900000|2021-08-09 15:11:40|15115.3|15114.3|15115.2|15114.2|15115.8|15114.8|15112.8|15111.8|148
1628521910000|2021-08-09 15:11:50|15115.5|15114.5|15113.8|15112.8|15116.2|15115.2|15113.6|15112.6|96
1628521920000|2021-08-09 15:12:00|15113.7|15112.7|15115.7|15114.7|15115.8|15114.8|15113|15112|113
1628521930000|2021-08-09 15:12:10|15115.6|15114.6|15114.2|15113.2|15115.6|15114.6|15113.1|15112.1|121
1628521940000|2021-08-09 15:12:20|15114.3|15113.3|15117|15116|15117.1|15116.1|15114.2|15113.2|105
1628521950000|2021-08-09 15:12:30|15116.8|15115.8|15116.3|15115.3|15117.2|15116.2|15115.1|15114.1|69
1628521960000|2021-08-09 15:12:40|15116.2|15115.2|15115.1|15114.1|15116.5|15115.5|15114.7|15113.7|63
1628521970000|2021-08-09 15:12:50|15115|15114|15116.5|15115.5|15116.5|15115.5|15114.8|15113.8|34
1628521980000|2021-08-09 15:13:00|15116.3|15115.3|15113.7|15112.7|15116.3|15115.3|15113.2|15112.2|142
1628521990000|2021-08-09 15:13:10|15113.8|15112.8|15112|15111|15114.2|15113.2|15111.6|15110.6|141
1628522000000|2021-08-09 15:13:20|15111.8|15110.8|15108.8|15107.8|15112|15111|15108.8|15107.8|354
1628522010000|2021-08-09 15:13:30|15108.7|15107.7|15109.2|15108.2|15111.3|15110.3|15108.3|15107.3|236
1628522020000|2021-08-09 15:13:40|15108.8|15107.8|15107.1|15106.1|15108.8|15107.8|15106.7|15105.7|467
1628522030000|2021-08-09 15:13:50|15107|15106|15107.2|15106.2|15108.7|15107.7|15107|15106|119
1628522040000|2021-08-09 15:14:00|15106.8|15105.8|15105.7|15104.7|15107|15106|15105.5|15104.5|175
1628522050000|2021-08-09 15:14:10|15105.8|15104.8|15104.6|15103.6|15106.1|15105.1|15103.6|15102.6|330
1628522060000|2021-08-09 15:14:20|15104.5|15103.5|15107.8|15106.8|15109|15108|15104.5|15103.5|296
1628522070000|2021-08-09 15:14:30|15108|15107|15105.5|15104.5|15108.1|15107.1|15105.5|15104.5|90
1628522080000|2021-08-09 15:14:40|15105.7|15104.7|15105.8|15104.8|15105.8|15104.8|15104.3|15103.3|188
1628522090000|2021-08-09 15:14:50|15105.7|15104.7|15105.6|15104.6|15107.1|15106.1|15105.5|15104.5|110
1628522100000|2021-08-09 15:15:00|15105.8|15104.8|15104.7|15103.7|15106|15105|15103.7|15102.7|184
1628522110000|2021-08-09 15:15:10|15104.8|15103.8|15103|15102|15105.2|15104.2|15102.2|15101.2|290
1628522120000|2021-08-09 15:15:20|15103.2|15102.2|15105.6|15104.6|15106.1|15105.1|15103.1|15102.1|119
1628522130000|2021-08-09 15:15:30|15105.8|15104.8|15108|15107|15108.3|15107.3|15105.8|15104.8|161
1628522140000|2021-08-09 15:15:40|15108.1|15107.1|15107.3|15106.3|15108.3|15107.3|15106.2|15105.2|128
1628522150000|2021-08-09 15:15:50|15107.2|15106.2|15109.6|15108.6|15109.8|15108.8|15107|15106|148
1628522160000|2021-08-09 15:16:00|15109.5|15108.5|15108.7|15107.7|15110.1|15109.1|15107|15106|199
1628522170000|2021-08-09 15:16:10|15108.6|15107.6|15112.7|15111.7|15113.3|15112.3|15108.5|15107.5|292
1628522180000|2021-08-09 15:16:20|15112.8|15111.8|15111.2|15110.2|15112.8|15111.8|15110.7|15109.7|171
1628522190000|2021-08-09 15:16:30|15111.3|15110.3|15112.2|15111.2|15112.5|15111.5|15111.2|15110.2|71
1628522200000|2021-08-09 15:16:40|15112.3|15111.3|15114.3|15113.3|15114.5|15113.5|15112.3|15111.3|116
1628522210000|2021-08-09 15:16:50|15114.2|15113.2|15112.2|15111.2|15114.2|15113.2|15111.1|15110.1|147
1628522220000|2021-08-09 15:17:00|15112.6|15111.6|15114.5|15113.5|15114.7|15113.7|15112.2|15111.2|119
1628522230000|2021-08-09 15:17:10|15114.7|15113.7|15114.8|15113.8|15116.3|15115.3|15114.7|15113.7|190
1628522240000|2021-08-09 15:17:20|15114.7|15113.7|15115.2|15114.2|15115.2|15114.2|15114|15113|93
1628522250000|2021-08-09 15:17:30|15115.3|15114.3|15112.5|15111.5|15116.1|15115.1|15112.5|15111.5|114
1628522260000|2021-08-09 15:17:40|15112.6|15111.6|15113.2|15112.2|15114.1|15113.1|15111.5|15110.5|113
1628522270000|2021-08-09 15:17:50|15113.1|15112.1|15113.5|15112.5|15114.8|15113.8|15113|15112|37
1628522280000|2021-08-09 15:18:00|15113.6|15112.6|15114.6|15113.6|15115|15114|15113.5|15112.5|66
1628522290000|2021-08-09 15:18:10|15114.7|15113.7|15115.1|15114.1|15115.8|15114.8|15114.3|15113.3|51
1628522300000|2021-08-09 15:18:20|15115|15114|15114.5|15113.5|15115.7|15114.7|15113.8|15112.8|72
1628522310000|2021-08-09 15:18:30|15114.3|15113.3|15114.5|15113.5|15115.1|15114.1|15113.7|15112.7|35
1628522320000|2021-08-09 15:18:40|15114.3|15113.3|15115.8|15114.8|15116|15115|15114.1|15113.1|40
1628522330000|2021-08-09 15:18:50|15116|15115|15116.2|15115.2|15116.5|15115.5|15115.2|15114.2|74
1628522340000|2021-08-09 15:19:00|15116.3|15115.3|15118.5|15117.5|15118.6|15117.6|15116.3|15115.3|169
1628522350000|2021-08-09 15:19:10|15118.6|15117.6|15116.5|15115.5|15119|15118|15116.3|15115.3|155
1628522360000|2021-08-09 15:19:20|15116.6|15115.6|15117.5|15116.5|15118.7|15117.7|15116.6|15115.6|96
1628522370000|2021-08-09 15:19:30|15117.6|15116.6|15117.5|15116.5|15118.7|15117.7|15117|15116|49
1628522380000|2021-08-09 15:19:40|15117.3|15116.3|15116.8|15115.8|15117.6|15116.6|15116.3|15115.3|63
1628522390000|2021-08-09 15:19:50|15117|15116|15118.2|15117.2|15118.6|15117.6|15117|15116|41
1628522400000|2021-08-09 15:20:00|15118.1|15117.1|15116|15115|15118.1|15117.1|15115.3|15114.3|98
1628522410000|2021-08-09 15:20:10|15115.8|15114.8|15114.3|15113.3|15116.8|15115.8|15113.5|15112.5|107
1628522420000|2021-08-09 15:20:20|15114.5|15113.5|15115.7|15114.7|15116.5|15115.5|15114.5|15113.5|59
1628522430000|2021-08-09 15:20:30|15115.6|15114.6|15120.2|15119.2|15120.3|15119.3|15115.6|15114.6|127
1628522440000|2021-08-09 15:20:40|15120.3|15119.3|15120.5|15119.5|15121.6|15120.6|15120|15119|96
1628522450000|2021-08-09 15:20:50|15120.3|15119.3|15121|15120|15121.2|15120.2|15120.2|15119.2|92
1628522460000|2021-08-09 15:21:00|15120.5|15119.5|15119.5|15118.5|15121.3|15120.3|15119.2|15118.2|108
1628522470000|2021-08-09 15:21:10|15119.6|15118.6|15118.3|15117.3|15119.8|15118.8|15118.1|15117.1|84
1628522480000|2021-08-09 15:21:20|15118.6|15117.6|15118.7|15117.7|15119.7|15118.7|15118.5|15117.5|78
1628522490000|2021-08-09 15:21:30|15119.5|15118.5|15118.2|15117.2|15119.7|15118.7|15118|15117|71
1628522500000|2021-08-09 15:21:40|15118.1|15117.1|15119.7|15118.7|15119.7|15118.7|15116.6|15115.6|95
1628522510000|2021-08-09 15:21:50|15119.8|15118.8|15120.3|15119.3|15121.6|15120.6|15119.8|15118.8|67
1628522520000|2021-08-09 15:22:00|15120.5|15119.5|15121.2|15120.2|15121.6|15120.6|15120.3|15119.3|73
1628522530000|2021-08-09 15:22:10|15121.3|15120.3|15121.2|15120.2|15121.3|15120.3|15120|15119|46
1628522540000|2021-08-09 15:22:20|15121.3|15120.3|15121.2|15120.2|15121.7|15120.7|15120.1|15119.1|51
1628522550000|2021-08-09 15:22:30|15121.3|15120.3|15119.2|15118.2|15121.6|15120.6|15118.7|15117.7|65
1628522560000|2021-08-09 15:22:40|15119.3|15118.3|15118|15117|15119.3|15118.3|15117.1|15116.1|99
1628522570000|2021-08-09 15:22:50|15118.1|15117.1|15117.6|15116.6|15119|15118|15116.5|15115.5|85
1628522580000|2021-08-09 15:23:00|15117.5|15116.5|15116.5|15115.5|15118.1|15117.1|15115|15114|307
1628522590000|2021-08-09 15:23:10|15116|15115|15115.2|15114.2|15116.2|15115.2|15114.5|15113.5|63
1628522600000|2021-08-09 15:23:20|15115.1|15114.1|15114.1|15113.1|15115.2|15114.2|15113.2|15112.2|122
1628522610000|2021-08-09 15:23:30|15114|15113|15112.7|15111.7|15114.3|15113.3|15112.3|15111.3|121
1628522620000|2021-08-09 15:23:40|15112.8|15111.8|15115.1|15114.1|15115.2|15114.2|15112.7|15111.7|63
1628522630000|2021-08-09 15:23:50|15115|15114|15115.5|15114.5|15115.6|15114.6|15113.7|15112.7|86
1628522640000|2021-08-09 15:24:00|15115.3|15114.3|15112.7|15111.7|15115.3|15114.3|15112.3|15111.3|107
1628522650000|2021-08-09 15:24:10|15112.8|15111.8|15113.3|15112.3|15113.6|15112.6|15112.3|15111.3|60
1628522660000|2021-08-09 15:24:20|15113.5|15112.5|15114.8|15113.8|15115.6|15114.6|15113.3|15112.3|59
1628522670000|2021-08-09 15:24:30|15114.7|15113.7|15114.3|15113.3|15115.6|15114.6|15113.5|15112.5|74
1628522680000|2021-08-09 15:24:40|15114.2|15113.2|15114.7|15113.7|15115.8|15114.8|15114.1|15113.1|52
1628522690000|2021-08-09 15:24:50|15114.8|15113.8|15116.2|15115.2|15116.2|15115.2|15114.1|15113.1|65
1628522700000|2021-08-09 15:25:00|15116.3|15115.3|15115.3|15114.3|15116.6|15115.6|15114.6|15113.6|82
1628522710000|2021-08-09 15:25:10|15115.1|15114.1|15114.2|15113.2|15115.5|15114.5|15112.2|15111.2|115
1628522720000|2021-08-09 15:25:20|15114.1|15113.1|15111.6|15110.6|15114.1|15113.1|15111.6|15110.6|87
1628522730000|2021-08-09 15:25:30|15111.5|15110.5|15111.8|15110.8|15112|15111|15110.6|15109.6|85
1628522740000|2021-08-09 15:25:40|15112.1|15111.1|15115.6|15114.6|15116.1|15115.1|15112|15111|157
1628522750000|2021-08-09 15:25:50|15115.2|15114.2|15116.1|15115.1|15116.7|15115.7|15115.2|15114.2|84
1628522760000|2021-08-09 15:26:00|15116.2|15115.2|15113.8|15112.8|15116.2|15115.2|15112.3|15111.3|127
1628522770000|2021-08-09 15:26:10|15114|15113|15114.6|15113.6|15114.8|15113.8|15113.1|15112.1|20
1628522780000|2021-08-09 15:26:20|15114.7|15113.7|15115.6|15114.6|15116.1|15115.1|15114.7|15113.7|76
1628522790000|2021-08-09 15:26:30|15115.5|15114.5|15115.8|15114.8|15117|15116|15114|15113|94
1628522800000|2021-08-09 15:26:40|15116|15115|15116.7|15115.7|15116.8|15115.8|15115.6|15114.6|63
1628522810000|2021-08-09 15:26:50|15116.8|15115.8|15117.8|15116.8|15118|15117|15116.2|15115.2|145
1628522820000|2021-08-09 15:27:00|15118|15117|15118.1|15117.1|15118.6|15117.6|15116.7|15115.7|88
1628522830000|2021-08-09 15:27:10|15118|15117|15117.7|15116.7|15118.8|15117.8|15117.6|15116.6|56
1628522840000|2021-08-09 15:27:20|15117.8|15116.8|15118|15117|15118.6|15117.6|15117.6|15116.6|29
1628522850000|2021-08-09 15:27:30|15118.1|15117.1|15118.2|15117.2|15118.5|15117.5|15116.6|15115.6|43
1628522860000|2021-08-09 15:27:40|15118.3|15117.3|15119|15118|15119.8|15118.8|15118.3|15117.3|67
1628522870000|2021-08-09 15:27:50|15118.8|15117.8|15120.2|15119.2|15120.2|15119.2|15118.7|15117.7|60
1628522880000|2021-08-09 15:28:00|15120.1|15119.1|15122.1|15121.1|15122.2|15121.2|15119.8|15118.8|157
1628522890000|2021-08-09 15:28:10|15121.7|15120.7|15120|15119|15122|15121|15119.5|15118.5|102
1628522900000|2021-08-09 15:28:20|15120.1|15119.1|15121.1|15120.1|15121.2|15120.2|15119.3|15118.3|62
1628522910000|2021-08-09 15:28:30|15121.2|15120.2|15122.2|15121.2|15122.2|15121.2|15121|15120|48
1628522920000|2021-08-09 15:28:40|15122.1|15121.1|15123.6|15122.6|15124|15123|15121.3|15120.3|175
1628522930000|2021-08-09 15:28:50|15123.5|15122.5|15126|15125|15126.2|15125.2|15123.2|15122.2|262
1628522940000|2021-08-09 15:29:00|15125.8|15124.8|15126.3|15125.3|15126.7|15125.7|15125.7|15124.7|187
1628522950000|2021-08-09 15:29:10|15125.8|15124.8|15126|15125|15126.3|15125.3|15125.2|15124.2|106
1628522960000|2021-08-09 15:29:20|15126.1|15125.1|15126|15125|15126.2|15125.2|15124.5|15123.5|112
1628522970000|2021-08-09 15:29:30|15125.8|15124.8|15125.5|15124.5|15126.1|15125.1|15124.8|15123.8|72
1628522980000|2021-08-09 15:29:40|15125.6|15124.6|15124.7|15123.7|15125.6|15124.6|15123.8|15122.8|72
1628522990000|2021-08-09 15:29:50|15124.6|15123.6|15125.7|15124.7|15126.1|15125.1|15124|15123|55
1628523000000|2021-08-09 15:30:00|15125.8|15124.8|15125|15124|15127.7|15126.7|15124.5|15123.5|209
1628523010000|2021-08-09 15:30:10|15124.8|15123.8|15123.8|15122.8|15125|15124|15123.6|15122.6|68
1628523020000|2021-08-09 15:30:20|15123.7|15122.7|15124.8|15123.8|15125.3|15124.3|15123.6|15122.6|45
1628523030000|2021-08-09 15:30:30|15125|15124|15125.5|15124.5|15126|15125|15124.1|15123.1|97
1628523040000|2021-08-09 15:30:40|15125.6|15124.6|15125.2|15124.2|15125.6|15124.6|15124|15123|78
1628523050000|2021-08-09 15:30:50|15125.3|15124.3|15126.2|15125.2|15127|15126|15125|15124|104
1628523060000|2021-08-09 15:31:00|15126.1|15125.1|15124.7|15123.7|15126.1|15125.1|15124|15123|56
1628523070000|2021-08-09 15:31:10|15124.8|15123.8|15122|15121|15125|15124|15121.3|15120.3|194
1628523080000|2021-08-09 15:31:20|15122.1|15121.1|15121|15120|15122.8|15121.8|15120.8|15119.8|88
1628523090000|2021-08-09 15:31:30|15121.1|15120.1|15120.7|15119.7|15121.8|15120.8|15120.7|15119.7|94
1628523100000|2021-08-09 15:31:40|15120.8|15119.8|15121.1|15120.1|15121.6|15120.6|15120.3|15119.3|65
1628523110000|2021-08-09 15:31:50|15121|15120|15120.6|15119.6|15121|15120|15119.8|15118.8|42
1628523120000|2021-08-09 15:32:00|15120.7|15119.7|15118.6|15117.6|15121.1|15120.1|15118.6|15117.6|152
1628523130000|2021-08-09 15:32:10|15118.8|15117.8|15121.2|15120.2|15121.2|15120.2|15118.8|15117.8|76
1628523140000|2021-08-09 15:32:20|15121.1|15120.1|15120.7|15119.7|15121.8|15120.8|15120.1|15119.1|64
1628523150000|2021-08-09 15:32:30|15120.6|15119.6|15122.1|15121.1|15122.3|15121.3|15120.6|15119.6|56
1628523160000|2021-08-09 15:32:40|15122.2|15121.2|15123|15122|15123.3|15122.3|15121.7|15120.7|84
1628523170000|2021-08-09 15:32:50|15123.1|15122.1|15121.5|15120.5|15123.6|15122.6|15121.3|15120.3|49
1628523180000|2021-08-09 15:33:00|15121.7|15120.7|15121.1|15120.1|15123.1|15122.1|15121.1|15120.1|38
1628523190000|2021-08-09 15:33:10|15121.5|15120.5|15121.2|15120.2|15121.5|15120.5|15119.3|15118.3|77
1628523200000|2021-08-09 15:33:20|15121.3|15120.3|15122.2|15121.2|15122.6|15121.6|15120.7|15119.7|43
1628523210000|2021-08-09 15:33:30|15122.1|15121.1|15121.2|15120.2|15122.1|15121.1|15120.8|15119.8|36
1628523220000|2021-08-09 15:33:40|15121.3|15120.3|15123.3|15122.3|15123.7|15122.7|15120.5|15119.5|71
1628523230000|2021-08-09 15:33:50|15123.1|15122.1|15123|15122|15123.8|15122.8|15121.8|15120.8|77
1628523240000|2021-08-09 15:34:00|15122.8|15121.8|15121.7|15120.7|15123|15122|15120.2|15119.2|94
1628523250000|2021-08-09 15:34:10|15122|15121|15120.5|15119.5|15122.1|15121.1|15120.2|15119.2|43
1628523260000|2021-08-09 15:34:20|15120.6|15119.6|15121.7|15120.7|15122.7|15121.7|15120.5|15119.5|58
1628523270000|2021-08-09 15:34:30|15121.8|15120.8|15123.1|15122.1|15123.5|15122.5|15121.8|15120.8|36
1628523280000|2021-08-09 15:34:40|15123.2|15122.2|15123.5|15122.5|15124.1|15123.1|15123|15122|32
1628523290000|2021-08-09 15:34:50|15123.6|15122.6|15124.6|15123.6|15125.1|15124.1|15123.6|15122.6|82
1628523300000|2021-08-09 15:35:00|15124.5|15123.5|15123.5|15122.5|15124.5|15123.5|15122.7|15121.7|115
1628523310000|2021-08-09 15:35:10|15123.3|15122.3|15124.6|15123.6|15124.7|15123.7|15122.7|15121.7|60
1628523320000|2021-08-09 15:35:20|15124.5|15123.5|15127.2|15126.2|15127.5|15126.5|15124.5|15123.5|219
1628523330000|2021-08-09 15:35:30|15127.3|15126.3|15126.1|15125.1|15127.6|15126.6|15125.7|15124.7|73
1628523340000|2021-08-09 15:35:40|15126.2|15125.2|15123.6|15122.6|15126.2|15125.2|15123|15122|87
1628523350000|2021-08-09 15:35:50|15123|15122|15123.5|15122.5|15123.8|15122.8|15121.7|15120.7|88
1628523360000|2021-08-09 15:36:00|15123.3|15122.3|15124.3|15123.3|15124.8|15123.8|15123.2|15122.2|91
1628523370000|2021-08-09 15:36:10|15124.2|15123.2|15124|15123|15125.1|15124.1|15123.8|15122.8|50
1628523380000|2021-08-09 15:36:20|15124.1|15123.1|15122.8|15121.8|15124.3|15123.3|15122.3|15121.3|104
1628523390000|2021-08-09 15:36:30|15123|15122|15123|15122|15123.1|15122.1|15122.3|15121.3|47
1628523400000|2021-08-09 15:36:40|15123.1|15122.1|15123.2|15122.2|15123.8|15122.8|15122.7|15121.7|39
1628523410000|2021-08-09 15:36:50|15123.3|15122.3|15122.8|15121.8|15123.3|15122.3|15121.6|15120.6|89
1628523420000|2021-08-09 15:37:00|15122.6|15121.6|15121.6|15120.6|15123.5|15122.5|15121.5|15120.5|105
1628523430000|2021-08-09 15:37:10|15121.7|15120.7|15121.8|15120.8|15122.5|15121.5|15121.1|15120.1|63
1628523440000|2021-08-09 15:37:20|15121.7|15120.7|15122.6|15121.6|15122.7|15121.7|15121.6|15120.6|45
1628523450000|2021-08-09 15:37:30|15122.7|15121.7|15122.1|15121.1|15122.7|15121.7|15119.8|15118.8|132
1628523460000|2021-08-09 15:37:40|15122|15121|15122.6|15121.6|15123.5|15122.5|15121.8|15120.8|56
1628523470000|2021-08-09 15:37:50|15122.8|15121.8|15125|15124|15125.1|15124.1|15122.7|15121.7|110
1628523480000|2021-08-09 15:38:00|15124.8|15123.8|15126.2|15125.2|15126.8|15125.8|15124.6|15123.6|152
1628523490000|2021-08-09 15:38:10|15126.1|15125.1|15126.6|15125.6|15126.6|15125.6|15125.8|15124.8|49
1628523500000|2021-08-09 15:38:20|15126.3|15125.3|15123.8|15122.8|15126.6|15125.6|15123.8|15122.8|71
1628523510000|2021-08-09 15:38:30|15123.6|15122.6|15122.1|15121.1|15123.6|15122.6|15121.5|15120.5|134
1628523520000|2021-08-09 15:38:40|15122.2|15121.2|15121.6|15120.6|15122.7|15121.7|15121.3|15120.3|83
1628523530000|2021-08-09 15:38:50|15121.7|15120.7|15120.7|15119.7|15121.7|15120.7|15120.6|15119.6|44
1628523540000|2021-08-09 15:39:00|15120.6|15119.6|15119.7|15118.7|15120.6|15119.6|15118.6|15117.6|210
1628523550000|2021-08-09 15:39:10|15119.6|15118.6|15116.8|15115.8|15119.7|15118.7|15115.8|15114.8|272
1628523560000|2021-08-09 15:39:20|15117|15116|15116.5|15115.5|15117.2|15116.2|15115.7|15114.7|117
1628523570000|2021-08-09 15:39:30|15116.6|15115.6|15117.2|15116.2|15117.3|15116.3|15115.8|15114.8|108
1628523580000|2021-08-09 15:39:40|15117.1|15116.1|15119.1|15118.1|15119.5|15118.5|15116.6|15115.6|144
1628523590000|2021-08-09 15:39:50|15119|15118|15118.3|15117.3|15119|15118|15117.3|15116.3|183
1628523600000|2021-08-09 15:40:00|15118.2|15117.2|15118|15117|15118.2|15117.2|15116.8|15115.8|94
1628523610000|2021-08-09 15:40:10|15118.3|15117.3|15118.2|15117.2|15119.6|15118.6|15118.2|15117.2|133
1628523620000|2021-08-09 15:40:20|15118.1|15117.1|15117.3|15116.3|15118.3|15117.3|15116.6|15115.6|67
1628523630000|2021-08-09 15:40:30|15116.8|15115.8|15117|15116|15117.8|15116.8|15116.2|15115.2|51
1628523640000|2021-08-09 15:40:40|15117.1|15116.1|15116.7|15115.7|15117.6|15116.6|15116.6|15115.6|46
1628523650000|2021-08-09 15:40:50|15116.8|15115.8|15116|15115|15117|15116|15116|15115|39
1628523660000|2021-08-09 15:41:00|15115.8|15114.8|15117|15116|15117.1|15116.1|15115.1|15114.1|103
1628523670000|2021-08-09 15:41:10|15116.8|15115.8|15117.2|15116.2|15118.3|15117.3|15116.7|15115.7|92
1628523680000|2021-08-09 15:41:20|15117|15116|15117.5|15116.5|15118.1|15117.1|15117|15116|58
1628523690000|2021-08-09 15:41:30|15117.6|15116.6|15118|15117|15118.2|15117.2|15117|15116|91
1628523700000|2021-08-09 15:41:40|15118.1|15117.1|15115.5|15114.5|15118.3|15117.3|15114.6|15113.6|122
1628523710000|2021-08-09 15:41:50|15115.3|15114.3|15115.7|15114.7|15115.8|15114.8|15114.8|15113.8|79
1628523720000|2021-08-09 15:42:00|15115.6|15114.6|15118.2|15117.2|15118.3|15117.3|15115.2|15114.2|109
1628523730000|2021-08-09 15:42:10|15118.3|15117.3|15119.8|15118.8|15120.1|15119.1|15116.8|15115.8|196
1628523740000|2021-08-09 15:42:20|15120|15119|15121.2|15120.2|15121.6|15120.6|15119.1|15118.1|94
1628523750000|2021-08-09 15:42:30|15121|15120|15121.2|15120.2|15121.2|15120.2|15120.2|15119.2|44
1628523760000|2021-08-09 15:42:40|15121.3|15120.3|15119.3|15118.3|15121.3|15120.3|15118.5|15117.5|65
1628523770000|2021-08-09 15:42:50|15119.6|15118.6|15117.3|15116.3|15119.6|15118.6|15117.2|15116.2|57
1628523780000|2021-08-09 15:43:00|15117.2|15116.2|15117|15116|15117.2|15116.2|15116|15115|98
1628523790000|2021-08-09 15:43:10|15116.8|15115.8|15119.3|15118.3|15119.7|15118.7|15116.7|15115.7|59
1628523800000|2021-08-09 15:43:20|15119.2|15118.2|15117.2|15116.2|15119.2|15118.2|15117|15116|23
1628523810000|2021-08-09 15:43:30|15117.3|15116.3|15115.7|15114.7|15117.7|15116.7|15115.6|15114.6|43
1628523820000|2021-08-09 15:43:40|15115.8|15114.8|15116.8|15115.8|15117.2|15116.2|15115.7|15114.7|31
1628523830000|2021-08-09 15:43:50|15117|15116|15116.1|15115.1|15117.6|15116.6|15116|15115|44
1628523840000|2021-08-09 15:44:00|15116|15115|15117.3|15116.3|15117.3|15116.3|15115.5|15114.5|77
1628523850000|2021-08-09 15:44:10|15117.1|15116.1|15117.5|15116.5|15117.6|15116.6|15116|15115|50
1628523860000|2021-08-09 15:44:20|15117.6|15116.6|15118.2|15117.2|15119.6|15118.6|15117.6|15116.6|60
1628523870000|2021-08-09 15:44:30|15118.3|15117.3|15118.7|15117.7|15119.7|15118.7|15117.2|15116.2|76
1628523880000|2021-08-09 15:44:40|15118.6|15117.6|15120.3|15119.3|15120.8|15119.8|15118.2|15117.2|78
1628523890000|2021-08-09 15:44:50|15120.5|15119.5|15121.5|15120.5|15121.5|15120.5|15120.3|15119.3|59
1628523900000|2021-08-09 15:45:00|15121.3|15120.3|15122.3|15121.3|15122.5|15121.5|15119.7|15118.7|112
1628523910000|2021-08-09 15:45:10|15122.2|15121.2|15123.7|15122.7|15124.3|15123.3|15121.7|15120.7|143
1628523920000|2021-08-09 15:45:20|15123.6|15122.6|15124.7|15123.7|15125.1|15124.1|15123.1|15122.1|95
1628523930000|2021-08-09 15:45:30|15124.6|15123.6|15123.1|15122.1|15124.7|15123.7|15122.8|15121.8|82
1628523940000|2021-08-09 15:45:40|15123.2|15122.2|15123.3|15122.3|15123.8|15122.8|15122.3|15121.3|68
1628523950000|2021-08-09 15:45:50|15123.5|15122.5|15122.2|15121.2|15123.8|15122.8|15121.7|15120.7|85
1628523960000|2021-08-09 15:46:00|15122.3|15121.3|15123.2|15122.2|15124.5|15123.5|15122.3|15121.3|77
1628523970000|2021-08-09 15:46:10|15123.3|15122.3|15122.7|15121.7|15124.1|15123.1|15122.7|15121.7|24
1628523980000|2021-08-09 15:46:20|15122.6|15121.6|15122|15121|15123.3|15122.3|15121.8|15120.8|52
1628523990000|2021-08-09 15:46:30|15122.1|15121.1|15121|15120|15122.6|15121.6|15120.8|15119.8|62
1628524000000|2021-08-09 15:46:40|15121.1|15120.1|15120.8|15119.8|15122.2|15121.2|15120.8|15119.8|78
1628524010000|2021-08-09 15:46:50|15121|15120|15120.5|15119.5|15121.3|15120.3|15120.2|15119.2|24
1628524020000|2021-08-09 15:47:00|15120.6|15119.6|15118.2|15117.2|15120.8|15119.8|15117.3|15116.3|173
1628524030000|2021-08-09 15:47:10|15118.1|15117.1|15118.6|15117.6|15118.8|15117.8|15117.8|15116.8|58
1628524040000|2021-08-09 15:47:20|15118.7|15117.7|15120.3|15119.3|15120.3|15119.3|15118.3|15117.3|53
1628524050000|2021-08-09 15:47:30|15119.8|15118.8|15118.7|15117.7|15119.8|15118.8|15117.6|15116.6|69
1628524060000|2021-08-09 15:47:40|15118.6|15117.6|15117.3|15116.3|15118.8|15117.8|15117|15116|80
1628524070000|2021-08-09 15:47:50|15117.5|15116.5|15116.8|15115.8|15118.1|15117.1|15116.8|15115.8|33
1628524080000|2021-08-09 15:48:00|15117|15116|15117.2|15116.2|15117.6|15116.6|15116.1|15115.1|109
1628524090000|2021-08-09 15:48:10|15117.3|15116.3|15117.2|15116.2|15119.1|15118.1|15117.2|15116.2|74
1628524100000|2021-08-09 15:48:20|15117.3|15116.3|15120|15119|15120.2|15119.2|15117.1|15116.1|75
1628524110000|2021-08-09 15:48:30|15119.8|15118.8|15120.6|15119.6|15120.6|15119.6|15118.3|15117.3|48
1628524120000|2021-08-09 15:48:40|15120.3|15119.3|15121|15120|15121.2|15120.2|15119.7|15118.7|75
1628524130000|2021-08-09 15:48:50|15120.8|15119.8|15120.8|15119.8|15121.1|15120.1|15119.7|15118.7|55
1628524140000|2021-08-09 15:49:00|15121|15120|15121.6|15120.6|15122|15121|15120.5|15119.5|62
1628524150000|2021-08-09 15:49:10|15121.5|15120.5|15121.1|15120.1|15121.7|15120.7|15120.8|15119.8|51
1628524160000|2021-08-09 15:49:20|15121|15120|15121.2|15120.2|15121.3|15120.3|15120.2|15119.2|36
1628524170000|2021-08-09 15:49:30|15121.3|15120.3|15121|15120|15122.8|15121.8|15120.8|15119.8|71
1628524180000|2021-08-09 15:49:40|15120.8|15119.8|15120|15119|15121.1|15120.1|15119.6|15118.6|45
1628524190000|2021-08-09 15:49:50|15119.8|15118.8|15118.6|15117.6|15121.1|15120.1|15118.6|15117.6|55
1628524200000|2021-08-09 15:50:00|15118.3|15117.3|15116.3|15115.3|15118.3|15117.3|15116.3|15115.3|152
1628524210000|2021-08-09 15:50:10|15116.5|15115.5|15117.3|15116.3|15117.8|15116.8|15116.3|15115.3|93
1628524220000|2021-08-09 15:50:20|15117.5|15116.5|15118.1|15117.1|15118.2|15117.2|15116.6|15115.6|58
1628524230000|2021-08-09 15:50:30|15118.2|15117.2|15118.7|15117.7|15119.3|15118.3|15118.1|15117.1|57
1628524240000|2021-08-09 15:50:40|15118.8|15117.8|15118.2|15117.2|15119.1|15118.1|15117.2|15116.2|51
1628524250000|2021-08-09 15:50:50|15118.1|15117.1|15118.7|15117.7|15119.5|15118.5|15117.7|15116.7|49
1628524260000|2021-08-09 15:51:00|15118.8|15117.8|15119|15118|15119.6|15118.6|15118.6|15117.6|51
1628524270000|2021-08-09 15:51:10|15119.1|15118.1|15119.5|15118.5|15120.3|15119.3|15119|15118|27
1628524280000|2021-08-09 15:51:20|15119.6|15118.6|15119.5|15118.5|15120.3|15119.3|15119.1|15118.1|34
1628524290000|2021-08-09 15:51:30|15119.3|15118.3|15120.3|15119.3|15120.6|15119.6|15119.2|15118.2|29
1628524300000|2021-08-09 15:51:40|15120.2|15119.2|15120.2|15119.2|15121|15120|15120.1|15119.1|44
1628524310000|2021-08-09 15:51:50|15120.3|15119.3|15121.3|15120.3|15121.3|15120.3|15120|15119|50
1628524320000|2021-08-09 15:52:00|15121.2|15120.2|15121.7|15120.7|15123.1|15122.1|15120.7|15119.7|85
1628524330000|2021-08-09 15:52:10|15121.8|15120.8|15120|15119|15122|15121|15120|15119|68
1628524340000|2021-08-09 15:52:20|15119.7|15118.7|15119.6|15118.6|15120.1|15119.1|15118.5|15117.5|39
1628524350000|2021-08-09 15:52:30|15119.7|15118.7|15120.2|15119.2|15121|15120|15119.5|15118.5|25
1628524360000|2021-08-09 15:52:40|15120.3|15119.3|15118.7|15117.7|15120.5|15119.5|15118.6|15117.6|28
1628524370000|2021-08-09 15:52:50|15118.6|15117.6|15119.3|15118.3|15119.6|15118.6|15118.1|15117.1|50
1628524380000|2021-08-09 15:53:00|15119.2|15118.2|15118.5|15117.5|15119.6|15118.6|15118|15117|43
1628524390000|2021-08-09 15:53:10|15118.3|15117.3|15121.7|15120.7|15121.7|15120.7|15118.3|15117.3|58
1628524400000|2021-08-09 15:53:20|15121.8|15120.8|15121.7|15120.7|15122.1|15121.1|15121.2|15120.2|38
1628524410000|2021-08-09 15:53:30|15121.6|15120.6|15121.6|15120.6|15121.7|15120.7|15121.1|15120.1|40
1628524420000|2021-08-09 15:53:40|15121.7|15120.7|15123.1|15122.1|15123.2|15122.2|15121.7|15120.7|117
1628524430000|2021-08-09 15:53:50|15123.3|15122.3|15123.1|15122.1|15123.7|15122.7|15122.8|15121.8|79
1628524440000|2021-08-09 15:54:00|15123.3|15122.3|15124.5|15123.5|15124.8|15123.8|15123.3|15122.3|192
1628524450000|2021-08-09 15:54:10|15124.3|15123.3|15124.5|15123.5|15125.2|15124.2|15124|15123|164
1628524460000|2021-08-09 15:54:20|15124.1|15123.1|15123.6|15122.6|15124.6|15123.6|15123.3|15122.3|48
1628524470000|2021-08-09 15:54:30|15123.7|15122.7|15124.5|15123.5|15124.8|15123.8|15123.7|15122.7|67
1628524480000|2021-08-09 15:54:40|15124.6|15123.6|15122.7|15121.7|15124.6|15123.6|15122.7|15121.7|145
1628524490000|2021-08-09 15:54:50|15122.8|15121.8|15124|15123|15124.1|15123.1|15122.6|15121.6|43
1628524500000|2021-08-09 15:55:00|15123.8|15122.8|15124.1|15123.1|15124.5|15123.5|15123.3|15122.3|67
1628524510000|2021-08-09 15:55:10|15124.2|15123.2|15123.6|15122.6|15125.6|15124.6|15123.5|15122.5|92
1628524520000|2021-08-09 15:55:20|15123.2|15122.2|15124.5|15123.5|15124.6|15123.6|15123.1|15122.1|61
1628524530000|2021-08-09 15:55:30|15124.3|15123.3|15125|15124|15125.2|15124.2|15123.8|15122.8|47
1628524540000|2021-08-09 15:55:40|15124.8|15123.8|15124.6|15123.6|15125.1|15124.1|15124.1|15123.1|27
1628524550000|2021-08-09 15:55:50|15124.5|15123.5|15124|15123|15124.8|15123.8|15123.3|15122.3|24
1628524560000|2021-08-09 15:56:00|15124.1|15123.1|15123.6|15122.6|15124.3|15123.3|15122.8|15121.8|59
1628524570000|2021-08-09 15:56:10|15123.5|15122.5|15123.8|15122.8|15124.6|15123.6|15123|15122|50
1628524580000|2021-08-09 15:56:20|15123.7|15122.7|15123.7|15122.7|15124|15123|15123|15122|66
1628524590000|2021-08-09 15:56:30|15123.8|15122.8|15122.8|15121.8|15123.8|15122.8|15121.8|15120.8|135
1628524600000|2021-08-09 15:56:40|15122.7|15121.7|15123.1|15122.1|15123.3|15122.3|15122.3|15121.3|112
1628524610000|2021-08-09 15:56:50|15123|15122|15123.5|15122.5|15124|15123|15122.7|15121.7|74
1628524620000|2021-08-09 15:57:00|15123.3|15122.3|15124|15123|15125|15124|15123.1|15122.1|91
1628524630000|2021-08-09 15:57:10|15123.8|15122.8|15124.3|15123.3|15124.5|15123.5|15123.5|15122.5|29
1628524640000|2021-08-09 15:57:20|15124.2|15123.2|15124.3|15123.3|15125.1|15124.1|15124.1|15123.1|55
1628524650000|2021-08-09 15:57:30|15124.5|15123.5|15125.2|15124.2|15125.5|15124.5|15124.1|15123.1|48
1628524660000|2021-08-09 15:57:40|15125.3|15124.3|15126.3|15125.3|15126.3|15125.3|15124.1|15123.1|115
1628524670000|2021-08-09 15:57:50|15126.2|15125.2|15126.1|15125.1|15126.7|15125.7|15125.7|15124.7|99
1628524680000|2021-08-09 15:58:00|15126|15125|15127.1|15126.1|15127.3|15126.3|15126|15125|137
1628524690000|2021-08-09 15:58:10|15126.8|15125.8|15127|15126|15128.1|15127.1|15126.7|15125.7|104
1628524700000|2021-08-09 15:58:20|15127.2|15126.2|15127.8|15126.8|15127.8|15126.8|15127.2|15126.2|24
1628524710000|2021-08-09 15:58:30|15127.7|15126.7|15129.3|15128.3|15129.7|15128.7|15127.5|15126.5|169
1628524720000|2021-08-09 15:58:40|15129.5|15128.5|15129.8|15128.8|15130.2|15129.2|15129.3|15128.3|137
1628524730000|2021-08-09 15:58:50|15130|15129|15128.5|15127.5|15130|15129|15128.5|15127.5|131
1628524740000|2021-08-09 15:59:00|15128.3|15127.3|15128.8|15127.8|15128.8|15127.8|15127.5|15126.5|105
1628524750000|2021-08-09 15:59:10|15128.7|15127.7|15129.8|15128.8|15130.1|15129.1|15128.5|15127.5|66
1628524760000|2021-08-09 15:59:20|15130|15129|15131.2|15130.2|15131.2|15130.2|15129.7|15128.7|145
1628524770000|2021-08-09 15:59:30|15131.1|15130.1|15130.5|15129.5|15131.8|15130.8|15130.5|15129.5|114
1628524780000|2021-08-09 15:59:40|15130.1|15129.1|15131.7|15130.7|15131.8|15130.8|15130.1|15129.1|135
1628524790000|2021-08-09 15:59:50|15131.8|15130.8|15132|15131|15132.8|15131.8|15131.1|15130.1|250
1628524800000|2021-08-09 16:00:00|15131.8|15130.8|15133.5|15132.5|15133.8|15132.8|15131.5|15130.5|282
1628524810000|2021-08-09 16:00:10|15133.6|15132.6|15132.1|15131.1|15134|15133|15131.5|15130.5|123
1628524820000|2021-08-09 16:00:20|15132|15131|15133|15132|15134.1|15133.1|15132|15131|74
1628524830000|2021-08-09 16:00:30|15132.8|15131.8|15132.5|15131.5|15133.1|15132.1|15132.2|15131.2|59
1628524840000|2021-08-09 16:00:40|15132.6|15131.6|15131.8|15130.8|15132.6|15131.6|15131.6|15130.6|65
1628524850000|2021-08-09 16:00:50|15131.7|15130.7|15130.3|15129.3|15132.1|15131.1|15130.2|15129.2|85
1628524860000|2021-08-09 16:01:00|15130.5|15129.5|15130.5|15129.5|15130.8|15129.8|15130.1|15129.1|73
1628524870000|2021-08-09 16:01:10|15130.6|15129.6|15130.8|15129.8|15131.1|15130.1|15130.1|15129.1|63
1628524880000|2021-08-09 16:01:20|15130.7|15129.7|15132.6|15131.6|15132.6|15131.6|15130.6|15129.6|75
1628524890000|2021-08-09 16:01:30|15132.7|15131.7|15133.6|15132.6|15133.6|15132.6|15132.3|15131.3|167
1628524900000|2021-08-09 16:01:40|15133.3|15132.3|15134.7|15133.7|15134.8|15133.8|15133.3|15132.3|115
1628524910000|2021-08-09 16:01:50|15134.8|15133.8|15135.1|15134.1|15135.2|15134.2|15134.7|15133.7|102
1628524920000|2021-08-09 16:02:00|15135.2|15134.2|15136.5|15135.5|15136.7|15135.7|15135.1|15134.1|258
1628524930000|2021-08-09 16:02:10|15136.3|15135.3|15136.7|15135.7|15136.8|15135.8|15135.7|15134.7|113
1628524940000|2021-08-09 16:02:20|15136.8|15135.8|15137.6|15136.6|15137.8|15136.8|15136.7|15135.7|289
1628524950000|2021-08-09 16:02:30|15137.5|15136.5|15136.7|15135.7|15138|15137|15136.6|15135.6|118
1628524960000|2021-08-09 16:02:40|15136.8|15135.8|15137.7|15136.7|15138.1|15137.1|15136.8|15135.8|76
1628524970000|2021-08-09 16:02:50|15137.8|15136.8|15138.5|15137.5|15138.6|15137.6|15137.6|15136.6|92
1628524980000|2021-08-09 16:03:00|15138.3|15137.3|15138.5|15137.5|15139.2|15138.2|15138|15137|186
1628524990000|2021-08-09 16:03:10|15138.3|15137.3|15137.3|15136.3|15138.5|15137.5|15137.1|15136.1|66
1628525000000|2021-08-09 16:03:20|15137.2|15136.2|15136.3|15135.3|15137.2|15136.2|15135.8|15134.8|196
1628525010000|2021-08-09 16:03:30|15136.5|15135.5|15136.2|15135.2|15136.8|15135.8|15135.8|15134.8|106
1628525020000|2021-08-09 16:03:40|15136.1|15135.1|15136|15135|15136.5|15135.5|15135.6|15134.6|61
1628525030000|2021-08-09 16:03:50|15136.1|15135.1|15135.5|15134.5|15136.1|15135.1|15135.1|15134.1|97
1628525040000|2021-08-09 16:04:00|15135.3|15134.3|15135.3|15134.3|15135.7|15134.7|15135|15134|90
1628525050000|2021-08-09 16:04:10|15135.5|15134.5|15135.1|15134.1|15135.6|15134.6|15134.8|15133.8|70
1628525060000|2021-08-09 16:04:20|15135|15134|15136|15135|15136.1|15135.1|15134.7|15133.7|95
1628525070000|2021-08-09 16:04:30|15135.8|15134.8|15135.6|15134.6|15136.2|15135.2|15133.7|15132.7|215
1628525080000|2021-08-09 16:04:40|15135.7|15134.7|15133.8|15132.8|15136|15135|15133.8|15132.8|77
1628525090000|2021-08-09 16:04:50|15133.7|15132.7|15131.5|15130.5|15133.8|15132.8|15131.3|15130.3|182
1628525100000|2021-08-09 16:05:00|15131.6|15130.6|15133|15132|15133.1|15132.1|15131.5|15130.5|180
1628525110000|2021-08-09 16:05:10|15132.8|15131.8|15133.8|15132.8|15134.3|15133.3|15132.8|15131.8|110
1628525120000|2021-08-09 16:05:20|15133.7|15132.7|15133.7|15132.7|15134.5|15133.5|15133.3|15132.3|134
1628525130000|2021-08-09 16:05:30|15133.6|15132.6|15134.7|15133.7|15134.7|15133.7|15133.5|15132.5|81
1628525140000|2021-08-09 16:05:40|15134.6|15133.6|15134.3|15133.3|15134.8|15133.8|15134.1|15133.1|70
1628525150000|2021-08-09 16:05:50|15134.2|15133.2|15133.6|15132.6|15134.5|15133.5|15133.3|15132.3|72
1628525160000|2021-08-09 16:06:00|15133.7|15132.7|15133|15132|15133.8|15132.8|15132.7|15131.7|52
1628525170000|2021-08-09 16:06:10|15132.8|15131.8|15132.5|15131.5|15133.1|15132.1|15131.8|15130.8|86
1628525180000|2021-08-09 16:06:20|15132.3|15131.3|15133.1|15132.1|15133.5|15132.5|15132.3|15131.3|15
1628525190000|2021-08-09 16:06:30|15133|15132|15133|15132|15134.8|15133.8|15132.8|15131.8|41
1628525200000|2021-08-09 16:06:40|15133.1|15132.1|15133.8|15132.8|15134.3|15133.3|15133|15132|28
1628525210000|2021-08-09 16:06:50|15134|15133|15133.8|15132.8|15134.2|15133.2|15133.5|15132.5|28
1628525220000|2021-08-09 16:07:00|15134|15133|15134.2|15133.2|15134.3|15133.3|15133.2|15132.2|62
1628525230000|2021-08-09 16:07:10|15134.1|15133.1|15133.5|15132.5|15135|15134|15133.5|15132.5|63
1628525240000|2021-08-09 16:07:20|15133.6|15132.6|15132|15131|15134|15133|15132|15131|74
1628525250000|2021-08-09 16:07:30|15132.1|15131.1|15130.7|15129.7|15132.2|15131.2|15130.6|15129.6|73
1628525260000|2021-08-09 16:07:40|15130.6|15129.6|15129.6|15128.6|15130.8|15129.8|15129.5|15128.5|92
1628525270000|2021-08-09 16:07:50|15129.5|15128.5|15130.5|15129.5|15130.5|15129.5|15129.5|15128.5|66
1628525280000|2021-08-09 16:08:00|15130.3|15129.3|15130.1|15129.1|15130.8|15129.8|15129.6|15128.6|65
1628525290000|2021-08-09 16:08:10|15130.2|15129.2|15131.2|15130.2|15131.3|15130.3|15130|15129|87
1628525300000|2021-08-09 16:08:20|15131.3|15130.3|15131.2|15130.2|15132|15131|15131.1|15130.1|64
1628525310000|2021-08-09 16:08:30|15131.3|15130.3|15130.1|15129.1|15131.3|15130.3|15130.1|15129.1|36
1628525320000|2021-08-09 16:08:40|15130.5|15129.5|15130.5|15129.5|15130.8|15129.8|15130.2|15129.2|21
1628525330000|2021-08-09 16:08:50|15130.3|15129.3|15131|15130|15131|15130|15129.6|15128.6|42
1628525340000|2021-08-09 16:09:00|15130.8|15129.8|15130.6|15129.6|15131.7|15130.7|15130.6|15129.6|107
1628525350000|2021-08-09 16:09:10|15130.5|15129.5|15131.1|15130.1|15131.3|15130.3|15130.3|15129.3|48
1628525360000|2021-08-09 16:09:20|15131|15130|15131.8|15130.8|15132.2|15131.2|15130.5|15129.5|38
1628525370000|2021-08-09 16:09:30|15132|15131|15132.1|15131.1|15132.5|15131.5|15131.7|15130.7|61
1628525380000|2021-08-09 16:09:40|15132|15131|15131.5|15130.5|15132.1|15131.1|15131.1|15130.1|52
1628525390000|2021-08-09 16:09:50|15131.6|15130.6|15131.5|15130.5|15131.7|15130.7|15130.8|15129.8|50
1628525400000|2021-08-09 16:10:00|15131.3|15130.3|15130.7|15129.7|15131.6|15130.6|15130.6|15129.6|38
1628525410000|2021-08-09 16:10:10|15130.8|15129.8|15129.8|15128.8|15131|15130|15129.8|15128.8|44
1628525420000|2021-08-09 16:10:20|15130|15129|15130.7|15129.7|15131.1|15130.1|15130|15129|33
1628525430000|2021-08-09 16:10:30|15130.6|15129.6|15131.8|15130.8|15132.1|15131.1|15130.6|15129.6|52
1628525440000|2021-08-09 16:10:40|15132|15131|15132.6|15131.6|15132.6|15131.6|15131.8|15130.8|55
1628525450000|2021-08-09 16:10:50|15132.7|15131.7|15133.1|15132.1|15133.1|15132.1|15132.1|15131.1|61
1628525460000|2021-08-09 16:11:00|15133.2|15132.2|15134.1|15133.1|15134.3|15133.3|15133.2|15132.2|77
1628525470000|2021-08-09 16:11:10|15134.2|15133.2|15133.1|15132.1|15134.3|15133.3|15133.1|15132.1|102
1628525480000|2021-08-09 16:11:20|15133.2|15132.2|15133|15132|15133.8|15132.8|15132.8|15131.8|73
1628525490000|2021-08-09 16:11:30|15133.1|15132.1|15134.2|15133.2|15134.3|15133.3|15132.8|15131.8|102
1628525500000|2021-08-09 16:11:40|15134.1|15133.1|15134|15133|15134.2|15133.2|15133.6|15132.6|51
1628525510000|2021-08-09 16:11:50|15133.8|15132.8|15133.8|15132.8|15134.1|15133.1|15133.1|15132.1|27
1628525520000|2021-08-09 16:12:00|15133.7|15132.7|15132.1|15131.1|15134.2|15133.2|15132.1|15131.1|75
1628525530000|2021-08-09 16:12:10|15132|15131|15131.5|15130.5|15132|15131|15131.1|15130.1|48
1628525540000|2021-08-09 16:12:20|15131.6|15130.6|15130.8|15129.8|15131.6|15130.6|15130.7|15129.7|38
1628525550000|2021-08-09 16:12:30|15131|15130|15129.8|15128.8|15131.3|15130.3|15129.7|15128.7|63
1628525560000|2021-08-09 16:12:40|15129.7|15128.7|15130|15129|15130.7|15129.7|15129.6|15128.6|51
1628525570000|2021-08-09 16:12:50|15129.8|15128.8|15129.2|15128.2|15130.1|15129.1|15129.1|15128.1|56
1628525580000|2021-08-09 16:13:00|15129.3|15128.3|15129.2|15128.2|15129.8|15128.8|15129|15128|52
1628525590000|2021-08-09 16:13:10|15129.3|15128.3|15129|15128|15130|15129|15128.8|15127.8|37
1628525600000|2021-08-09 16:13:20|15128.8|15127.8|15128.2|15127.2|15129.3|15128.3|15128.2|15127.2|68
1628525610000|2021-08-09 16:13:30|15128.3|15127.3|15128.3|15127.3|15129.1|15128.1|15128.2|15127.2|45
1628525620000|2021-08-09 16:13:40|15128.2|15127.2|15127.6|15126.6|15128.5|15127.5|15127.6|15126.6|59
1628525630000|2021-08-09 16:13:50|15127.5|15126.5|15127.1|15126.1|15127.6|15126.6|15126.5|15125.5|168
1628525640000|2021-08-09 16:14:00|15127|15126|15126.6|15125.6|15127.5|15126.5|15126.2|15125.2|86
1628525650000|2021-08-09 16:14:10|15126.5|15125.5|15127.1|15126.1|15127.2|15126.2|15126.3|15125.3|39
1628525660000|2021-08-09 16:14:20|15126.7|15125.7|15126.6|15125.6|15127.7|15126.7|15126.5|15125.5|40
1628525670000|2021-08-09 16:14:30|15126.5|15125.5|15127.5|15126.5|15127.5|15126.5|15126.5|15125.5|34
1628525680000|2021-08-09 16:14:40|15127.3|15126.3|15127.5|15126.5|15127.8|15126.8|15127.2|15126.2|27
1628525690000|2021-08-09 16:14:50|15127.3|15126.3|15126.6|15125.6|15127.6|15126.6|15126.6|15125.6|28
1628525700000|2021-08-09 16:15:00|15126.7|15125.7|15126.3|15125.3|15127.2|15126.2|15126.1|15125.1|82
1628525710000|2021-08-09 16:15:10|15126.2|15125.2|15124.8|15123.8|15126.2|15125.2|15124.8|15123.8|66
1628525720000|2021-08-09 16:15:20|15124.7|15123.7|15125.3|15124.3|15125.3|15124.3|15124.3|15123.3|74
1628525730000|2021-08-09 16:15:30|15125.2|15124.2|15126.5|15125.5|15126.6|15125.6|15124.8|15123.8|49
1628525740000|2021-08-09 16:15:40|15126.3|15125.3|15128.1|15127.1|15128.3|15127.3|15126.3|15125.3|148
1628525750000|2021-08-09 16:15:50|15128|15127|15128.2|15127.2|15128.3|15127.3|15127.7|15126.7|39
1628525760000|2021-08-09 16:16:00|15128.3|15127.3|15128.5|15127.5|15128.6|15127.6|15127.8|15126.8|88
1628525770000|2021-08-09 16:16:10|15128.6|15127.6|15127.6|15126.6|15128.6|15127.6|15127.1|15126.1|39
1628525780000|2021-08-09 16:16:20|15127.3|15126.3|15128.6|15127.6|15128.6|15127.6|15127.1|15126.1|60
1628525790000|2021-08-09 16:16:30|15128.3|15127.3|15128.2|15127.2|15128.3|15127.3|15127.3|15126.3|54
1628525800000|2021-08-09 16:16:40|15128.1|15127.1|15128.1|15127.1|15128.2|15127.2|15127.5|15126.5|22
1628525810000|2021-08-09 16:16:50|15128.2|15127.2|15128.3|15127.3|15128.3|15127.3|15127.3|15126.3|39
1628525820000|2021-08-09 16:17:00|15128.2|15127.2|15127.2|15126.2|15128.3|15127.3|15127.1|15126.1|42
1628525830000|2021-08-09 16:17:10|15127.1|15126.1|15125|15124|15127.1|15126.1|15124.6|15123.6|87
1628525840000|2021-08-09 16:17:20|15124.8|15123.8|15125.5|15124.5|15125.6|15124.6|15124.6|15123.6|71
1628525850000|2021-08-09 16:17:30|15125.6|15124.6|15125.2|15124.2|15126.1|15125.1|15125.1|15124.1|41
1628525860000|2021-08-09 16:17:40|15125.3|15124.3|15125.5|15124.5|15125.8|15124.8|15125.2|15124.2|14
1628525870000|2021-08-09 16:17:50|15125.3|15124.3|15127.6|15126.6|15127.6|15126.6|15125.3|15124.3|64
1628525880000|2021-08-09 16:18:00|15127.3|15126.3|15127.3|15126.3|15127.8|15126.8|15127.1|15126.1|61
1628525890000|2021-08-09 16:18:10|15127.5|15126.5|15123.8|15122.8|15127.5|15126.5|15123.3|15122.3|211
1628525900000|2021-08-09 16:18:20|15123.7|15122.7|15124.6|15123.6|15124.6|15123.6|15123.1|15122.1|89
1628525910000|2021-08-09 16:18:30|15124.7|15123.7|15125|15124|15126|15125|15124.6|15123.6|74
1628525920000|2021-08-09 16:18:40|15124.8|15123.8|15124.1|15123.1|15125.2|15124.2|15123.8|15122.8|21
1628525930000|2021-08-09 16:18:50|15124|15123|15124.3|15123.3|15124.6|15123.6|15123.8|15122.8|50
1628525940000|2021-08-09 16:19:00|15124.2|15123.2|15123.5|15122.5|15124.6|15123.6|15123.1|15122.1|76
1628525950000|2021-08-09 16:19:10|15123.3|15122.3|15122.5|15121.5|15123.7|15122.7|15121.6|15120.6|213
1628525960000|2021-08-09 16:19:20|15122.3|15121.3|15123.5|15122.5|15124.1|15123.1|15122.1|15121.1|131
1628525970000|2021-08-09 16:19:30|15123.6|15122.6|15123.1|15122.1|15124.1|15123.1|15123.1|15122.1|34
1628525980000|2021-08-09 16:19:40|15123|15122|15123.2|15122.2|15123.2|15122.2|15122.7|15121.7|20
1628525990000|2021-08-09 16:19:50|15123.1|15122.1|15122|15121|15123.3|15122.3|15122|15121|53
1628526000000|2021-08-09 16:20:00|15121.8|15120.8|15120.3|15119.3|15122|15121|15120.3|15119.3|162
1628526010000|2021-08-09 16:20:10|15120.1|15119.1|15122.5|15121.5|15122.6|15121.6|15120.1|15119.1|97
1628526020000|2021-08-09 16:20:20|15122.6|15121.6|15122.3|15121.3|15123.1|15122.1|15121.7|15120.7|39
1628526030000|2021-08-09 16:20:30|15122.2|15121.2|15122.2|15121.2|15122.6|15121.6|15121.6|15120.6|43
1628526040000|2021-08-09 16:20:40|15122.1|15121.1|15122|15121|15122.6|15121.6|15121.8|15120.8|23
1628526050000|2021-08-09 16:20:50|15122.1|15121.1|15121.1|15120.1|15122.1|15121.1|15120.8|15119.8|88
1628526060000|2021-08-09 16:21:00|15120.3|15119.3|15120.2|15119.2|15121.1|15120.1|15119.8|15118.8|93
1628526070000|2021-08-09 16:21:10|15120.3|15119.3|15119.8|15118.8|15120.3|15119.3|15119.5|15118.5|38
1628526080000|2021-08-09 16:21:20|15119.7|15118.7|15119.7|15118.7|15120.2|15119.2|15119.3|15118.3|47
1628526090000|2021-08-09 16:21:30|15119.8|15118.8|15119.6|15118.6|15120.3|15119.3|15119.6|15118.6|36
1628526100000|2021-08-09 16:21:40|15119.5|15118.5|15120.3|15119.3|15120.3|15119.3|15119|15118|61
1628526110000|2021-08-09 16:21:50|15120.5|15119.5|15119.6|15118.6|15120.8|15119.8|15119.1|15118.1|51
1628526120000|2021-08-09 16:22:00|15118.7|15117.7|15119.1|15118.1|15119.6|15118.6|15118.6|15117.6|211
1628526130000|2021-08-09 16:22:10|15119.2|15118.2|15119.3|15118.3|15120.6|15119.6|15119.2|15118.2|54
1628526140000|2021-08-09 16:22:20|15119|15118|15118|15117|15119|15118|15117.8|15116.8|117
1628526150000|2021-08-09 16:22:30|15118.1|15117.1|15120|15119|15120.1|15119.1|15118.1|15117.1|62
1628526160000|2021-08-09 16:22:40|15120.3|15119.3|15119|15118|15121.3|15120.3|15118.7|15117.7|106
1628526170000|2021-08-09 16:22:50|15118.8|15117.8|15119.7|15118.7|15120|15119|15118.1|15117.1|49
1628526180000|2021-08-09 16:23:00|15119.8|15118.8|15121.2|15120.2|15121.6|15120.6|15119.8|15118.8|62
1628526190000|2021-08-09 16:23:10|15121.1|15120.1|15121.3|15120.3|15121.3|15120.3|15120.5|15119.5|35
1628526200000|2021-08-09 16:23:20|15121.6|15120.6|15122.5|15121.5|15123.1|15122.1|15121.5|15120.5|83
1628526210000|2021-08-09 16:23:30|15122.6|15121.6|15122.5|15121.5|15123.1|15122.1|15122.1|15121.1|61
1628526220000|2021-08-09 16:23:40|15122.6|15121.6|15122.1|15121.1|15122.6|15121.6|15121.5|15120.5|28
1628526230000|2021-08-09 16:23:50|15122.2|15121.2|15120.7|15119.7|15122.3|15121.3|15120.6|15119.6|65
1628526240000|2021-08-09 16:24:00|15120.6|15119.6|15121.8|15120.8|15122.1|15121.1|15120.1|15119.1|143
1628526250000|2021-08-09 16:24:10|15122|15121|15121.6|15120.6|15122.7|15121.7|15121.5|15120.5|34
1628526260000|2021-08-09 16:24:20|15121.5|15120.5|15120.8|15119.8|15121.7|15120.7|15120.3|15119.3|62
1628526270000|2021-08-09 16:24:30|15120.7|15119.7|15121|15120|15121.3|15120.3|15120.6|15119.6|35
1628526280000|2021-08-09 16:24:40|15120.8|15119.8|15120.1|15119.1|15121.3|15120.3|15119.8|15118.8|35
1628526290000|2021-08-09 16:24:50|15120.2|15119.2|15119.7|15118.7|15121|15120|15119.5|15118.5|31
1628526300000|2021-08-09 16:25:00|15119.8|15118.8|15119|15118|15120.1|15119.1|15118.8|15117.8|99
1628526310000|2021-08-09 16:25:10|15119.1|15118.1|15121.3|15120.3|15121.3|15120.3|15119.1|15118.1|67
1628526320000|2021-08-09 16:25:20|15121.5|15120.5|15122.6|15121.6|15122.8|15121.8|15121.2|15120.2|105
1628526330000|2021-08-09 16:25:30|15122.8|15121.8|15123.3|15122.3|15123.7|15122.7|15122.3|15121.3|94
1628526340000|2021-08-09 16:25:40|15123.6|15122.6|15123.2|15122.2|15123.6|15122.6|15123|15122|28
1628526350000|2021-08-09 16:25:50|15123.1|15122.1|15124.5|15123.5|15124.8|15123.8|15123.1|15122.1|100
1628526360000|2021-08-09 16:26:00|15124.3|15123.3|15125.5|15124.5|15125.6|15124.6|15124|15123|105
1628526370000|2021-08-09 16:26:10|15125.6|15124.6|15125.2|15124.2|15125.7|15124.7|15124.8|15123.8|101
1628526380000|2021-08-09 16:26:20|15125.3|15124.3|15123.1|15122.1|15125.3|15124.3|15123.1|15122.1|79
1628526390000|2021-08-09 16:26:30|15123.2|15122.2|15123.6|15122.6|15124|15123|15123.1|15122.1|46
1628526400000|2021-08-09 16:26:40|15123.5|15122.5|15124.5|15123.5|15124.6|15123.6|15123.2|15122.2|90
1628526410000|2021-08-09 16:26:50|15124.3|15123.3|15122.6|15121.6|15124.7|15123.7|15122.3|15121.3|88
1628526420000|2021-08-09 16:27:00|15122.1|15121.1|15122.5|15121.5|15122.5|15121.5|15121.5|15120.5|107
1628526430000|2021-08-09 16:27:10|15122.3|15121.3|15123.3|15122.3|15124|15123|15121.8|15120.8|60
1628526440000|2021-08-09 16:27:20|15123.2|15122.2|15122.5|15121.5|15123.6|15122.6|15122.1|15121.1|48
1628526450000|2021-08-09 16:27:30|15122.3|15121.3|15121|15120|15122.3|15121.3|15119.7|15118.7|156
1628526460000|2021-08-09 16:27:40|15121.1|15120.1|15121.5|15120.5|15122.7|15121.7|15121|15120|41
1628526470000|2021-08-09 16:27:50|15121.6|15120.6|15120.6|15119.6|15122.1|15121.1|15120.6|15119.6|49
1628526480000|2021-08-09 16:28:00|15120.5|15119.5|15120.2|15119.2|15120.6|15119.6|15119.1|15118.1|103
1628526490000|2021-08-09 16:28:10|15120.1|15119.1|15120.7|15119.7|15121.1|15120.1|15119.6|15118.6|30
1628526500000|2021-08-09 16:28:20|15120.6|15119.6|15119.5|15118.5|15121|15120|15119.5|15118.5|73
1628526510000|2021-08-09 16:28:30|15119.6|15118.6|15119.1|15118.1|15119.8|15118.8|15118.3|15117.3|117
1628526520000|2021-08-09 16:28:40|15119.2|15118.2|15120.5|15119.5|15120.6|15119.6|15119.1|15118.1|83
1628526530000|2021-08-09 16:28:50|15120.6|15119.6|15120.1|15119.1|15121.3|15120.3|15120.1|15119.1|50
1628526540000|2021-08-09 16:29:00|15120.2|15119.2|15120.3|15119.3|15121.2|15120.2|15119.6|15118.6|53
1628526550000|2021-08-09 16:29:10|15119.8|15118.8|15120.2|15119.2|15120.6|15119.6|15119.7|15118.7|51
1628526560000|2021-08-09 16:29:20|15120.3|15119.3|15119.2|15118.2|15120.3|15119.3|15118.5|15117.5|84
1628526570000|2021-08-09 16:29:30|15119.3|15118.3|15117.1|15116.1|15120.2|15119.2|15117.1|15116.1|181
1628526580000|2021-08-09 16:29:40|15117.2|15116.2|15118.5|15117.5|15118.5|15117.5|15116.7|15115.7|93
1628526590000|2021-08-09 16:29:50|15118.2|15117.2|15118.2|15117.2|15118.5|15117.5|15117.6|15116.6|41
1628526600000|2021-08-09 16:30:00|15118.3|15117.3|15119.2|15118.2|15120.1|15119.1|15118.3|15117.3|94
1628526610000|2021-08-09 16:30:10|15119.1|15118.1|15120.5|15119.5|15120.5|15119.5|15117.8|15116.8|78
1628526620000|2021-08-09 16:30:20|15120.6|15119.6|15121.2|15120.2|15121.8|15120.8|15120|15119|100
1628526630000|2021-08-09 16:30:30|15121.3|15120.3|15121.6|15120.6|15122.5|15121.5|15121|15120|66
1628526640000|2021-08-09 16:30:40|15121.7|15120.7|15123|15122|15123|15122|15121.6|15120.6|57
1628526650000|2021-08-09 16:30:50|15122.7|15121.7|15122.6|15121.6|15123.1|15122.1|15121.3|15120.3|106
1628526660000|2021-08-09 16:31:00|15122.7|15121.7|15124.1|15123.1|15124.6|15123.6|15122.7|15121.7|116
1628526670000|2021-08-09 16:31:10|15124.2|15123.2|15124.3|15123.3|15124.6|15123.6|15123.8|15122.8|52
1628526680000|2021-08-09 16:31:20|15124.2|15123.2|15123.3|15122.3|15124.5|15123.5|15123.1|15122.1|143
1628526690000|2021-08-09 16:31:30|15123.5|15122.5|15123.2|15122.2|15123.8|15122.8|15122.8|15121.8|80
1628526700000|2021-08-09 16:31:40|15123.1|15122.1|15124|15123|15124.8|15123.8|15123|15122|145
1628526710000|2021-08-09 16:31:50|15124.2|15123.2|15124.5|15123.5|15124.6|15123.6|15124|15123|88
1628526720000|2021-08-09 16:32:00|15124.6|15123.6|15122.7|15121.7|15125.7|15124.7|15122.7|15121.7|150
1628526730000|2021-08-09 16:32:10|15122.6|15121.6|15122|15121|15123.5|15122.5|15121.8|15120.8|175
1628526740000|2021-08-09 16:32:20|15121.8|15120.8|15121.1|15120.1|15121.8|15120.8|15121.1|15120.1|32
1628526750000|2021-08-09 16:32:30|15121.2|15120.2|15120.2|15119.2|15121.6|15120.6|15119.8|15118.8|55
1628526760000|2021-08-09 16:32:40|15120.1|15119.1|15120.7|15119.7|15121.3|15120.3|15120.1|15119.1|25
1628526770000|2021-08-09 16:32:50|15121|15120|15119.6|15118.6|15121|15120|15119.6|15118.6|53
1628526780000|2021-08-09 16:33:00|15119.7|15118.7|15119|15118|15120.5|15119.5|15119|15118|45
1628526790000|2021-08-09 16:33:10|15119.1|15118.1|15122.5|15121.5|15122.6|15121.6|15119.1|15118.1|68
1628526800000|2021-08-09 16:33:20|15122.6|15121.6|15122.7|15121.7|15122.7|15121.7|15121.6|15120.6|38
1628526810000|2021-08-09 16:33:30|15122.6|15121.6|15122|15121|15123.2|15122.2|15122|15121|59
1628526820000|2021-08-09 16:33:40|15122.1|15121.1|15122.6|15121.6|15123.1|15122.1|15122.1|15121.1|46
1628526830000|2021-08-09 16:33:50|15123.1|15122.1|15123.2|15122.2|15123.8|15122.8|15122.5|15121.5|56
1628526840000|2021-08-09 16:34:00|15123.3|15122.3|15124.1|15123.1|15124.5|15123.5|15123.3|15122.3|49
1628526850000|2021-08-09 16:34:10|15124|15123|15123.7|15122.7|15125.2|15124.2|15123.7|15122.7|47
1628526860000|2021-08-09 16:34:20|15123.8|15122.8|15124|15123|15124.1|15123.1|15123.7|15122.7|19
1628526870000|2021-08-09 16:34:30|15123.8|15122.8|15123.1|15122.1|15124.2|15123.2|15123.1|15122.1|43
1628526880000|2021-08-09 16:34:40|15123|15122|15123.5|15122.5|15123.7|15122.7|15123|15122|32
1628526890000|2021-08-09 16:34:50|15123.6|15122.6|15124.6|15123.6|15124.6|15123.6|15123.5|15122.5|66
1628526900000|2021-08-09 16:35:00|15125.3|15124.3|15125.3|15124.3|15126.1|15125.1|15125.1|15124.1|92
1628526910000|2021-08-09 16:35:10|15125.5|15124.5|15126|15125|15126.2|15125.2|15125.5|15124.5|96
1628526920000|2021-08-09 16:35:20|15126.1|15125.1|15125.7|15124.7|15126.2|15125.2|15124.7|15123.7|44
1628526930000|2021-08-09 16:35:30|15125.6|15124.6|15125.2|15124.2|15126|15125|15125.1|15124.1|34
1628526940000|2021-08-09 16:35:40|15125.1|15124.1|15125.6|15124.6|15125.7|15124.7|15124.5|15123.5|51
1628526950000|2021-08-09 16:35:50|15125.5|15124.5|15124.6|15123.6|15125.5|15124.5|15124.5|15123.5|23
1628526960000|2021-08-09 16:36:00|15124.7|15123.7|15123.3|15122.3|15124.8|15123.8|15122.3|15121.3|221
1628526970000|2021-08-09 16:36:10|15123.6|15122.6|15122.7|15121.7|15123.6|15122.6|15122.2|15121.2|56
1628526980000|2021-08-09 16:36:20|15122.5|15121.5|15122.6|15121.6|15122.7|15121.7|15122.1|15121.1|35
1628526990000|2021-08-09 16:36:30|15122.5|15121.5|15123.7|15122.7|15123.8|15122.8|15122.3|15121.3|49
1628527000000|2021-08-09 16:36:40|15123.8|15122.8|15123.1|15122.1|15123.8|15122.8|15123|15122|19
1628527010000|2021-08-09 16:36:50|15123.2|15122.2|15122.8|15121.8|15123.3|15122.3|15122.7|15121.7|34
1628527020000|2021-08-09 16:37:00|15123|15122|15123.1|15122.1|15123.6|15122.6|15122.8|15121.8|27
1628527030000|2021-08-09 16:37:10|15123|15122|15123.2|15122.2|15123.8|15122.8|15122.6|15121.6|75
1628527040000|2021-08-09 16:37:20|15123.1|15122.1|15122.2|15121.2|15123.1|15122.1|15121.8|15120.8|56
1628527050000|2021-08-09 16:37:30|15122.3|15121.3|15123.5|15122.5|15123.8|15122.8|15122.2|15121.2|36
1628527060000|2021-08-09 16:37:40|15123.6|15122.6|15123.8|15122.8|15123.8|15122.8|15123|15122|38
1628527070000|2021-08-09 16:37:50|15123.7|15122.7|15124.1|15123.1|15124.5|15123.5|15123.6|15122.6|53
1628527080000|2021-08-09 16:38:00|15124|15123|15124.3|15123.3|15124.3|15123.3|15123.8|15122.8|51
1628527090000|2021-08-09 16:38:10|15124.6|15123.6|15123.2|15122.2|15124.6|15123.6|15123.1|15122.1|43
1628527100000|2021-08-09 16:38:20|15123|15122|15123.3|15122.3|15123.5|15122.5|15122.5|15121.5|35
1628527110000|2021-08-09 16:38:30|15123.2|15122.2|15123.1|15122.1|15123.7|15122.7|15123|15122|27
1628527120000|2021-08-09 16:38:40|15122.8|15121.8|15122.5|15121.5|15123.2|15122.2|15121.8|15120.8|82
1628527130000|2021-08-09 16:38:50|15122.6|15121.6|15122.7|15121.7|15124|15123|15122.6|15121.6|49
1628527140000|2021-08-09 16:39:00|15122.8|15121.8|15121.8|15120.8|15122.8|15121.8|15121.8|15120.8|22
1628527150000|2021-08-09 16:39:10|15121.6|15120.6|15121.5|15120.5|15122.1|15121.1|15121.2|15120.2|42
1628527160000|2021-08-09 16:39:20|15121|15120|15122.2|15121.2|15122.3|15121.3|15121|15120|25
1628527170000|2021-08-09 16:39:30|15122|15121|15122.7|15121.7|15123.2|15122.2|15122|15121|21
1628527180000|2021-08-09 16:39:40|15122.8|15121.8|15124.1|15123.1|15124.3|15123.3|15122.8|15121.8|49
1628527190000|2021-08-09 16:39:50|15124|15123|15125.3|15124.3|15125.3|15124.3|15124|15123|41
1628527200000|2021-08-09 16:40:00|15126.5|15125.5|15126.5|15125.5|15127|15126|15126.2|15125.2|66
1628527210000|2021-08-09 16:40:10|15126.6|15125.6|15124.6|15123.6|15126.7|15125.7|15124.6|15123.6|69
1628527220000|2021-08-09 16:40:20|15124.5|15123.5|15125.1|15124.1|15125.1|15124.1|15124.3|15123.3|27
1628527230000|2021-08-09 16:40:30|15125.2|15124.2|15123.5|15122.5|15125.2|15124.2|15123.2|15122.2|58
1628527240000|2021-08-09 16:40:40|15123.6|15122.6|15124.1|15123.1|15124.6|15123.6|15123.3|15122.3|31
1628527250000|2021-08-09 16:40:50|15124|15123|15122.8|15121.8|15124.1|15123.1|15122.8|15121.8|44
1628527260000|2021-08-09 16:41:00|15123|15122|15123|15122|15123.2|15122.2|15122.3|15121.3|47
1628527270000|2021-08-09 16:41:10|15123.3|15122.3|15123.3|15122.3|15123.5|15122.5|15122.7|15121.7|24
1628527280000|2021-08-09 16:41:20|15123.5|15122.5|15123.6|15122.6|15124.1|15123.1|15123.5|15122.5|23
1628527290000|2021-08-09 16:41:30|15123.7|15122.7|15122.6|15121.6|15123.8|15122.8|15122.3|15121.3|38
1628527300000|2021-08-09 16:41:40|15122.7|15121.7|15121.6|15120.6|15123.3|15122.3|15121.2|15120.2|74
1628527310000|2021-08-09 16:41:50|15121.7|15120.7|15121.2|15120.2|15121.8|15120.8|15121|15120|71
1628527320000|2021-08-09 16:42:00|15121|15120|15121.3|15120.3|15121.7|15120.7|15120.8|15119.8|27
1628527330000|2021-08-09 16:42:10|15121.2|15120.2|15120.1|15119.1|15121.2|15120.2|15120.1|15119.1|41
1628527340000|2021-08-09 16:42:20|15120.2|15119.2|15118.3|15117.3|15120.6|15119.6|15118.3|15117.3|134
1628527350000|2021-08-09 16:42:30|15118.2|15117.2|15117.5|15116.5|15119|15118|15116.7|15115.7|149
1628527360000|2021-08-09 16:42:40|15117.3|15116.3|15117.3|15116.3|15119.1|15118.1|15116.8|15115.8|96
1628527370000|2021-08-09 16:42:50|15117.5|15116.5|15118.8|15117.8|15119|15118|15117.5|15116.5|44
1628527380000|2021-08-09 16:43:00|15118.7|15117.7|15118.6|15117.6|15119.3|15118.3|15118.5|15117.5|38
1628527390000|2021-08-09 16:43:10|15118.7|15117.7|15120|15119|15120|15119|15118.2|15117.2|25
1628527400000|2021-08-09 16:43:20|15120.1|15119.1|15119.8|15118.8|15120.2|15119.2|15119.2|15118.2|41
1628527410000|2021-08-09 16:43:30|15120.1|15119.1|15119.8|15118.8|15120.7|15119.7|15119.8|15118.8|62
1628527420000|2021-08-09 16:43:40|15120|15119|15120|15119|15120.8|15119.8|15119.6|15118.6|35
1628527430000|2021-08-09 16:43:50|15120.5|15119.5|15119.1|15118.1|15120.5|15119.5|15118.5|15117.5|68
1628527440000|2021-08-09 16:44:00|15119.2|15118.2|15120.6|15119.6|15121.3|15120.3|15119.1|15118.1|46
1628527450000|2021-08-09 16:44:10|15120.5|15119.5|15120.6|15119.6|15121.3|15120.3|15120.1|15119.1|22
1628527460000|2021-08-09 16:44:20|15120.5|15119.5|15120.1|15119.1|15120.7|15119.7|15120|15119|20
1628527470000|2021-08-09 16:44:30|15120.3|15119.3|15120.6|15119.6|15121.5|15120.5|15120.1|15119.1|77
1628527480000|2021-08-09 16:44:40|15120.7|15119.7|15121.3|15120.3|15121.7|15120.7|15120.5|15119.5|22
1628527490000|2021-08-09 16:44:50|15121.5|15120.5|15122.1|15121.1|15122.5|15121.5|15121.3|15120.3|53
1628527500000|2021-08-09 16:45:00|15122|15121|15121.3|15120.3|15122.1|15121.1|15120.7|15119.7|79
1628527510000|2021-08-09 16:45:10|15121.2|15120.2|15120.6|15119.6|15121.3|15120.3|15120.3|15119.3|27
1628527520000|2021-08-09 16:45:20|15120.7|15119.7|15123.1|15122.1|15123.3|15122.3|15120.7|15119.7|51
1628527530000|2021-08-09 16:45:30|15123|15122|15122.6|15121.6|15123.1|15122.1|15121.6|15120.6|35
1628527540000|2021-08-09 16:45:40|15122.5|15121.5|15122.7|15121.7|15122.7|15121.7|15121.7|15120.7|16
1628527550000|2021-08-09 16:45:50|15122.8|15121.8|15123.3|15122.3|15123.5|15122.5|15122.7|15121.7|40
1628527560000|2021-08-09 16:46:00|15123.2|15122.2|15123.8|15122.8|15124.8|15123.8|15123.2|15122.2|71
1628527570000|2021-08-09 16:46:10|15124|15123|15123|15122|15124.1|15123.1|15122.7|15121.7|27
1628527580000|2021-08-09 16:46:20|15123.1|15122.1|15125.7|15124.7|15125.8|15124.8|15123|15122|77
1628527590000|2021-08-09 16:46:30|15126|15125|15126.8|15125.8|15127|15126|15125.7|15124.7|103
1628527600000|2021-08-09 16:46:40|15127|15126|15127.1|15126.1|15127.2|15126.2|15126.7|15125.7|72
1628527610000|2021-08-09 16:46:50|15127|15126|15126.6|15125.6|15127|15126|15126.2|15125.2|33
1628527620000|2021-08-09 16:47:00|15126.5|15125.5|15126.5|15125.5|15127.2|15126.2|15126.2|15125.2|41
1628527630000|2021-08-09 16:47:10|15126.6|15125.6|15127.6|15126.6|15127.6|15126.6|15126|15125|84
1628527640000|2021-08-09 16:47:20|15127.5|15126.5|15129.5|15128.5|15130|15129|15127.5|15126.5|183
1628527650000|2021-08-09 16:47:30|15129.6|15128.6|15129.6|15128.6|15130.1|15129.1|15129.2|15128.2|65
1628527660000|2021-08-09 16:47:40|15129.7|15128.7|15130.1|15129.1|15130.1|15129.1|15128.7|15127.7|64
1628527670000|2021-08-09 16:47:50|15130.2|15129.2|15129.8|15128.8|15130.5|15129.5|15129.1|15128.1|102
1628527680000|2021-08-09 16:48:00|15129.7|15128.7|15129.6|15128.6|15129.8|15128.8|15129.1|15128.1|62
1628527690000|2021-08-09 16:48:10|15129.5|15128.5|15129.1|15128.1|15129.6|15128.6|15128.5|15127.5|51
1628527700000|2021-08-09 16:48:20|15129.2|15128.2|15129.3|15128.3|15129.5|15128.5|15128.6|15127.6|34
1628527710000|2021-08-09 16:48:30|15129.5|15128.5|15130.8|15129.8|15131.2|15130.2|15129.5|15128.5|99
1628527720000|2021-08-09 16:48:40|15131|15130|15129.5|15128.5|15131|15130|15129.2|15128.2|90
1628527730000|2021-08-09 16:48:50|15129.6|15128.6|15129.6|15128.6|15130.1|15129.1|15129.3|15128.3|42
1628527740000|2021-08-09 16:49:00|15129.5|15128.5|15129.3|15128.3|15130.2|15129.2|15129.2|15128.2|49
1628527750000|2021-08-09 16:49:10|15129.2|15128.2|15128.6|15127.6|15129.6|15128.6|15128.6|15127.6|53
1628527760000|2021-08-09 16:49:20|15128.5|15127.5|15128.8|15127.8|15130|15129|15128.2|15127.2|86
1628527770000|2021-08-09 16:49:30|15129|15128|15129.1|15128.1|15129.2|15128.2|15128.5|15127.5|34
1628527780000|2021-08-09 16:49:40|15129.2|15128.2|15129.2|15128.2|15129.3|15128.3|15128.7|15127.7|55
1628527790000|2021-08-09 16:49:50|15129.1|15128.1|15128.6|15127.6|15129.5|15128.5|15128.6|15127.6|25
1628527800000|2021-08-09 16:50:00|15128.7|15127.7|15128.7|15127.7|15129.7|15128.7|15128.5|15127.5|106
1628527810000|2021-08-09 16:50:10|15128.6|15127.6|15128|15127|15128.7|15127.7|15128|15127|60
1628527820000|2021-08-09 16:50:20|15128.1|15127.1|15127.8|15126.8|15129|15128|15127.7|15126.7|48
1628527830000|2021-08-09 16:50:30|15127.7|15126.7|15128.2|15127.2|15128.7|15127.7|15127.5|15126.5|63
1628527840000|2021-08-09 16:50:40|15128.3|15127.3|15127.7|15126.7|15128.3|15127.3|15127.1|15126.1|31
1628527850000|2021-08-09 16:50:50|15127.6|15126.6|15128.6|15127.6|15128.7|15127.7|15127.6|15126.6|39
1628527860000|2021-08-09 16:51:00|15128.5|15127.5|15128.2|15127.2|15128.7|15127.7|15128|15127|48
1628527870000|2021-08-09 16:51:10|15128.1|15127.1|15128.5|15127.5|15128.8|15127.8|15127.8|15126.8|22
1628527880000|2021-08-09 16:51:20|15128.3|15127.3|15129.5|15128.5|15129.7|15128.7|15128.2|15127.2|56
1628527890000|2021-08-09 16:51:30|15129.3|15128.3|15128.3|15127.3|15129.5|15128.5|15128.3|15127.3|46
1628527900000|2021-08-09 16:51:40|15128.2|15127.2|15128.5|15127.5|15129.1|15128.1|15128.2|15127.2|32
1628527910000|2021-08-09 16:51:50|15128.2|15127.2|15128.8|15127.8|15129|15128|15128.2|15127.2|15
1628527920000|2021-08-09 16:52:00|15129|15128|15129.5|15128.5|15129.8|15128.8|15129|15128|63
1628527930000|2021-08-09 16:52:10|15129.3|15128.3|15129.3|15128.3|15130|15129|15129.2|15128.2|26
1628527940000|2021-08-09 16:52:20|15129.2|15128.2|15129.1|15128.1|15129.6|15128.6|15128.7|15127.7|29
1628527950000|2021-08-09 16:52:30|15129.2|15128.2|15129.1|15128.1|15129.2|15128.2|15128.5|15127.5|37
1628527960000|2021-08-09 16:52:40|15129|15128|15130.2|15129.2|15130.5|15129.5|15128.7|15127.7|80
1628527970000|2021-08-09 16:52:50|15130.3|15129.3|15129.2|15128.2|15130.3|15129.3|15129.1|15128.1|36
1628527980000|2021-08-09 16:53:00|15129.3|15128.3|15128.1|15127.1|15129.7|15128.7|15128.1|15127.1|87
1628527990000|2021-08-09 16:53:10|15128.2|15127.2|15128.2|15127.2|15128.8|15127.8|15128|15127|62
1628528000000|2021-08-09 16:53:20|15128.3|15127.3|15128|15127|15128.5|15127.5|15127.8|15126.8|28
1628528010000|2021-08-09 16:53:30|15128.1|15127.1|15127.5|15126.5|15128.2|15127.2|15127|15126|88
1628528020000|2021-08-09 16:53:40|15127.6|15126.6|15128.2|15127.2|15128.2|15127.2|15127.2|15126.2|46
1628528030000|2021-08-09 16:53:50|15128.1|15127.1|15128.2|15127.2|15128.3|15127.3|15127.7|15126.7|32
1628528040000|2021-08-09 16:54:00|15128.1|15127.1|15127.7|15126.7|15128.1|15127.1|15127.1|15126.1|81
1628528050000|2021-08-09 16:54:10|15127.6|15126.6|15127.5|15126.5|15127.8|15126.8|15127|15126|32
1628528060000|2021-08-09 16:54:20|15127.6|15126.6|15127.1|15126.1|15127.8|15126.8|15126.8|15125.8|26
1628528070000|2021-08-09 16:54:30|15127.2|15126.2|15126.7|15125.7|15127.2|15126.2|15126.2|15125.2|30
1628528080000|2021-08-09 16:54:40|15126.6|15125.6|15127|15126|15127.1|15126.1|15126.2|15125.2|41
1628528090000|2021-08-09 16:54:50|15126.8|15125.8|15126.8|15125.8|15127.2|15126.2|15126.6|15125.6|48
1628528100000|2021-08-09 16:55:00|15127|15126|15127.5|15126.5|15127.5|15126.5|15126.8|15125.8|36
1628528110000|2021-08-09 16:55:10|15127.6|15126.6|15128|15127|15128.2|15127.2|15127.3|15126.3|34
1628528120000|2021-08-09 16:55:20|15127.8|15126.8|15127.5|15126.5|15128.7|15127.7|15127.5|15126.5|41
1628528130000|2021-08-09 16:55:30|15127.3|15126.3|15128.1|15127.1|15128.2|15127.2|15127.2|15126.2|29
1628528140000|2021-08-09 16:55:40|15128.2|15127.2|15127.5|15126.5|15128.5|15127.5|15127.2|15126.2|41
1628528150000|2021-08-09 16:55:50|15127.6|15126.6|15128.6|15127.6|15128.8|15127.8|15127.3|15126.3|43
1628528160000|2021-08-09 16:56:00|15128.7|15127.7|15128.5|15127.5|15129.2|15128.2|15128.2|15127.2|64
1628528170000|2021-08-09 16:56:10|15128.3|15127.3|15128.5|15127.5|15129|15128|15128.1|15127.1|36
1628528180000|2021-08-09 16:56:20|15128.3|15127.3|15128.5|15127.5|15128.5|15127.5|15127.5|15126.5|42
1628528190000|2021-08-09 16:56:30|15128.3|15127.3|15127.8|15126.8|15128.5|15127.5|15127.5|15126.5|54
1628528200000|2021-08-09 16:56:40|15128|15127|15128|15127|15128.5|15127.5|15127.6|15126.6|28
1628528210000|2021-08-09 16:56:50|15127.8|15126.8|15126.2|15125.2|15127.8|15126.8|15126.2|15125.2|63
1628528220000|2021-08-09 16:57:00|15126.3|15125.3|15125.1|15124.1|15126.3|15125.3|15124.5|15123.5|170
1628528230000|2021-08-09 16:57:10|15125.2|15124.2|15125|15124|15125.3|15124.3|15124.6|15123.6|49
1628528240000|2021-08-09 16:57:20|15125.1|15124.1|15124.6|15123.6|15125.2|15124.2|15124.5|15123.5|57
1628528250000|2021-08-09 16:57:30|15124.7|15123.7|15125.5|15124.5|15125.5|15124.5|15124.6|15123.6|111
1628528260000|2021-08-09 16:57:40|15125.6|15124.6|15124.5|15123.5|15125.6|15124.6|15124.1|15123.1|76
1628528270000|2021-08-09 16:57:50|15124.3|15123.3|15123.5|15122.5|15125|15124|15123.2|15122.2|72
1628528280000|2021-08-09 16:58:00|15123.6|15122.6|15124|15123|15124.7|15123.7|15123.5|15122.5|55
1628528290000|2021-08-09 16:58:10|15124.1|15123.1|15125|15124|15125|15124|15124|15123|33
1628528300000|2021-08-09 16:58:20|15125.1|15124.1|15124.1|15123.1|15125.2|15124.2|15123.8|15122.8|54
1628528310000|2021-08-09 16:58:30|15124|15123|15124.2|15123.2|15124.2|15123.2|15123.5|15122.5|32
1628528320000|2021-08-09 16:58:40|15124.3|15123.3|15126|15125|15126|15125|15124.3|15123.3|56
1628528330000|2021-08-09 16:58:50|15126.1|15125.1|15126|15125|15126.8|15125.8|15126|15125|40
1628528340000|2021-08-09 16:59:00|15125.7|15124.7|15126.2|15125.2|15126.3|15125.3|15124.7|15123.7|55
1628528350000|2021-08-09 16:59:10|15126.1|15125.1|15127.5|15126.5|15127.7|15126.7|15126.1|15125.1|83
1628528360000|2021-08-09 16:59:20|15127.1|15126.1|15127.6|15126.6|15128|15127|15127|15126|39
1628528370000|2021-08-09 16:59:30|15127.5|15126.5|15127.3|15126.3|15127.7|15126.7|15127.2|15126.2|32
1628528380000|2021-08-09 16:59:40|15127.5|15126.5|15128.2|15127.2|15128.3|15127.3|15127.3|15126.3|91
1628528390000|2021-08-09 16:59:50|15128.1|15127.1|15128.1|15127.1|15128.3|15127.3|15127.5|15126.5|49
1628528400000|2021-08-09 17:00:00|15128|15127|15128.6|15127.6|15128.7|15127.7|15127.5|15126.5|99
1628528410000|2021-08-09 17:00:10|15128.5|15127.5|15126.8|15125.8|15128.5|15127.5|15126.7|15125.7|32
1628528420000|2021-08-09 17:00:20|15127|15126|15128.1|15127.1|15128.2|15127.2|15126.7|15125.7|72
1628528430000|2021-08-09 17:00:30|15128|15127|15127.5|15126.5|15128.1|15127.1|15127.3|15126.3|11
1628528440000|2021-08-09 17:00:40|15127|15126|15127.1|15126.1|15127.7|15126.7|15127|15126|27
1628528450000|2021-08-09 17:00:50|15127|15126|15128|15127|15128|15127|15126.8|15125.8|24
1628528460000|2021-08-09 17:01:00|15128.2|15127.2|15128.7|15127.7|15129.1|15128.1|15128.1|15127.1|64
1628528470000|2021-08-09 17:01:10|15128.6|15127.6|15127.6|15126.6|15128.8|15127.8|15127.1|15126.1|45
1628528480000|2021-08-09 17:01:20|15127.5|15126.5|15126.6|15125.6|15127.5|15126.5|15126.5|15125.5|41
1628528490000|2021-08-09 17:01:30|15126.5|15125.5|15126|15125|15126.8|15125.8|15125.8|15124.8|34
1628528500000|2021-08-09 17:01:40|15125.8|15124.8|15124.5|15123.5|15125.8|15124.8|15123.8|15122.8|95
1628528510000|2021-08-09 17:01:50|15124.3|15123.3|15124.7|15123.7|15125|15124|15124|15123|59
1628528520000|2021-08-09 17:02:00|15124.8|15123.8|15125.1|15124.1|15125.1|15124.1|15123.6|15122.6|76
1628528530000|2021-08-09 17:02:10|15125|15124|15123.7|15122.7|15125.1|15124.1|15123.7|15122.7|26
1628528540000|2021-08-09 17:02:20|15123.6|15122.6|15123.7|15122.7|15124.7|15123.7|15123.5|15122.5|91
1628528550000|2021-08-09 17:02:30|15123.6|15122.6|15124|15123|15124|15123|15122.2|15121.2|128
1628528560000|2021-08-09 17:02:40|15124.1|15123.1|15123.8|15122.8|15124.3|15123.3|15123.6|15122.6|25
1628528570000|2021-08-09 17:02:50|15123.7|15122.7|15123.3|15122.3|15123.7|15122.7|15123.2|15122.2|18
1628528580000|2021-08-09 17:03:00|15123.5|15122.5|15124.3|15123.3|15124.3|15123.3|15122.8|15121.8|32
1628528590000|2021-08-09 17:03:10|15124.2|15123.2|15123.8|15122.8|15124.3|15123.3|15123.5|15122.5|19
1628528600000|2021-08-09 17:03:20|15124|15123|15125|15124|15125|15124|15123.8|15122.8|43
1628528610000|2021-08-09 17:03:30|15124.8|15123.8|15124.6|15123.6|15125.5|15124.5|15124.3|15123.3|33
1628528620000|2021-08-09 17:03:40|15124.7|15123.7|15124.6|15123.6|15124.8|15123.8|15124|15123|25
1628528630000|2021-08-09 17:03:50|15124.5|15123.5|15125.7|15124.7|15125.8|15124.8|15124.5|15123.5|23
1628528640000|2021-08-09 17:04:00|15125.5|15124.5|15125|15124|15126.3|15125.3|15124.8|15123.8|51
1628528650000|2021-08-09 17:04:10|15124.8|15123.8|15124.5|15123.5|15125|15124|15124|15123|22
1628528660000|2021-08-09 17:04:20|15124.3|15123.3|15122|15121|15124.5|15123.5|15121.8|15120.8|50
1628528670000|2021-08-09 17:04:30|15122.2|15121.2|15121.7|15120.7|15122.7|15121.7|15121.5|15120.5|60
1628528680000|2021-08-09 17:04:40|15121.8|15120.8|15123.8|15122.8|15124|15123|15121.7|15120.7|53
1628528690000|2021-08-09 17:04:50|15124|15123|15123.8|15122.8|15124|15123|15123.1|15122.1|37
1628528700000|2021-08-09 17:05:00|15124|15123|15123.3|15122.3|15124.1|15123.1|15123.1|15122.1|33
1628528710000|2021-08-09 17:05:10|15123.6|15122.6|15123.6|15122.6|15124.2|15123.2|15123|15122|35
1628528720000|2021-08-09 17:05:20|15123.5|15122.5|15122.2|15121.2|15123.5|15122.5|15122.2|15121.2|42
1628528730000|2021-08-09 17:05:30|15122.3|15121.3|15122.6|15121.6|15123.1|15122.1|15122.2|15121.2|23
1628528740000|2021-08-09 17:05:40|15122.7|15121.7|15123.6|15122.6|15124.2|15123.2|15122.7|15121.7|26
1628528750000|2021-08-09 17:05:50|15123.7|15122.7|15124.1|15123.1|15125|15124|15123.7|15122.7|38
1628528760000|2021-08-09 17:06:00|15124.2|15123.2|15124.3|15123.3|15124.3|15123.3|15123.7|15122.7|33
1628528770000|2021-08-09 17:06:10|15124.5|15123.5|15124.3|15123.3|15125.2|15124.2|15124.3|15123.3|48
1628528780000|2021-08-09 17:06:20|15124|15123|15124|15123|15124|15123|15123.2|15122.2|33
1628528790000|2021-08-09 17:06:30|15124.3|15123.3|15124.6|15123.6|15124.8|15123.8|15123.8|15122.8|16
1628528800000|2021-08-09 17:06:40|15124.5|15123.5|15124.6|15123.6|15125|15124|15124.3|15123.3|12
1628528810000|2021-08-09 17:06:50|15124.5|15123.5|15125|15124|15125.5|15124.5|15124.3|15123.3|26
1628528820000|2021-08-09 17:07:00|15125.1|15124.1|15125.8|15124.8|15125.8|15124.8|15124.6|15123.6|33
1628528830000|2021-08-09 17:07:10|15125.6|15124.6|15125.8|15124.8|15126.2|15125.2|15125.5|15124.5|47
1628528840000|2021-08-09 17:07:20|15126|15125|15125.6|15124.6|15126.1|15125.1|15124.5|15123.5|32
1628528850000|2021-08-09 17:07:30|15125.8|15124.8|15125.6|15124.6|15126.2|15125.2|15125.5|15124.5|29
1628528860000|2021-08-09 17:07:40|15125.7|15124.7|15125.8|15124.8|15126.1|15125.1|15125.5|15124.5|28
1628528870000|2021-08-09 17:07:50|15125.7|15124.7|15124.7|15123.7|15126|15125|15124.7|15123.7|41
1628528880000|2021-08-09 17:08:00|15124.6|15123.6|15124.3|15123.3|15124.7|15123.7|15123.7|15122.7|46
1628528890000|2021-08-09 17:08:10|15124.5|15123.5|15125.1|15124.1|15125.2|15124.2|15124.5|15123.5|16
1628528900000|2021-08-09 17:08:20|15125|15124|15125.1|15124.1|15125.3|15124.3|15124.5|15123.5|27
1628528910000|2021-08-09 17:08:30|15125|15124|15125.2|15124.2|15125.3|15124.3|15124.5|15123.5|26
1628528920000|2021-08-09 17:08:40|15125.1|15124.1|15124.8|15123.8|15125.3|15124.3|15124.5|15123.5|24
1628528930000|2021-08-09 17:08:50|15124.7|15123.7|15124.8|15123.8|15125.2|15124.2|15124.6|15123.6|50
1628528940000|2021-08-09 17:09:00|15124.7|15123.7|15124.8|15123.8|15125|15124|15123.3|15122.3|99
1628528950000|2021-08-09 17:09:10|15125.7|15124.7|15125.7|15124.7|15126.5|15125.5|15125.2|15124.2|90
1628528960000|2021-08-09 17:09:20|15125.8|15124.8|15125.8|15124.8|15126.2|15125.2|15125.6|15124.6|25
1628528970000|2021-08-09 17:09:30|15126|15125|15125.5|15124.5|15126.7|15125.7|15125.5|15124.5|65
1628528980000|2021-08-09 17:09:40|15125.7|15124.7|15126.2|15125.2|15126.6|15125.6|15125.5|15124.5|28
1628528990000|2021-08-09 17:09:50|15126.1|15125.1|15126|15125|15126.1|15125.1|15125.2|15124.2|23
1628529000000|2021-08-09 17:10:00|15126.1|15125.1|15126.6|15125.6|15126.8|15125.8|15125.8|15124.8|57
1628529010000|2021-08-09 17:10:10|15126.7|15125.7|15127.2|15126.2|15127.2|15126.2|15126.1|15125.1|37
1628529020000|2021-08-09 17:10:20|15127.1|15126.1|15127.2|15126.2|15127.3|15126.3|15126.7|15125.7|28
1628529030000|2021-08-09 17:10:30|15127.1|15126.1|15127.3|15126.3|15127.5|15126.5|15127|15126|30
1628529040000|2021-08-09 17:10:40|15127.1|15126.1|15127.8|15126.8|15128.8|15127.8|15127.1|15126.1|86
1628529050000|2021-08-09 17:10:50|15127.7|15126.7|15128.3|15127.3|15128.3|15127.3|15127.5|15126.5|49
1628529060000|2021-08-09 17:11:00|15128.2|15127.2|15128.6|15127.6|15128.7|15127.7|15127.5|15126.5|54
1628529070000|2021-08-09 17:11:10|15128.5|15127.5|15129.5|15128.5|15129.7|15128.7|15128.3|15127.3|54
1628529080000|2021-08-09 17:11:20|15129.6|15128.6|15130.8|15129.8|15130.8|15129.8|15129.5|15128.5|155
1628529090000|2021-08-09 17:11:30|15131|15130|15131.5|15130.5|15131.5|15130.5|15131|15130|75
1628529100000|2021-08-09 17:11:40|15131.3|15130.3|15131.3|15130.3|15132|15131|15131.2|15130.2|95
1628529110000|2021-08-09 17:11:50|15131.2|15130.2|15131|15130|15131.5|15130.5|15131|15130|33
1628529120000|2021-08-09 17:12:00|15131.1|15130.1|15130.5|15129.5|15131.1|15130.1|15130.2|15129.2|54
1628529130000|2021-08-09 17:12:10|15130.6|15129.6|15130.3|15129.3|15130.6|15129.6|15129.7|15128.7|23
1628529140000|2021-08-09 17:12:20|15130.5|15129.5|15131.1|15130.1|15131.6|15130.6|15130.2|15129.2|64
1628529150000|2021-08-09 17:12:30|15131.2|15130.2|15131|15130|15131.5|15130.5|15130.5|15129.5|22
1628529160000|2021-08-09 17:12:40|15130.8|15129.8|15130.1|15129.1|15130.8|15129.8|15130|15129|26
1628529170000|2021-08-09 17:12:50|15130.2|15129.2|15130.1|15129.1|15130.5|15129.5|15130|15129|21
1628529180000|2021-08-09 17:13:00|15130.2|15129.2|15129.8|15128.8|15130.2|15129.2|15129.7|15128.7|23
1628529190000|2021-08-09 17:13:10|15129.7|15128.7|15129.5|15128.5|15130.1|15129.1|15129.2|15128.2|46
1628529200000|2021-08-09 17:13:20|15129.7|15128.7|15130.8|15129.8|15131|15130|15129.5|15128.5|56
1628529210000|2021-08-09 17:13:30|15130.7|15129.7|15130.7|15129.7|15131|15130|15130.5|15129.5|17
1628529220000|2021-08-09 17:13:40|15130.6|15129.6|15131.1|15130.1|15131.1|15130.1|15130.6|15129.6|21
1628529230000|2021-08-09 17:13:50|15131.2|15130.2|15132|15131|15132.2|15131.2|15130.7|15129.7|65
1628529240000|2021-08-09 17:14:00|15131.7|15130.7|15131.6|15130.6|15132.2|15131.2|15131.2|15130.2|55
1628529250000|2021-08-09 17:14:10|15131.7|15130.7|15131|15130|15131.8|15130.8|15131|15130|12
1628529260000|2021-08-09 17:14:20|15131.1|15130.1|15130.5|15129.5|15131.2|15130.2|15130|15129|31
1628529270000|2021-08-09 17:14:30|15130.3|15129.3|15130|15129|15130.8|15129.8|15130|15129|23
1628529280000|2021-08-09 17:14:40|15130.1|15129.1|15129.8|15128.8|15130.5|15129.5|15129.8|15128.8|51
1628529290000|2021-08-09 17:14:50|15129.7|15128.7|15129.6|15128.6|15130.1|15129.1|15129.3|15128.3|45
1628529300000|2021-08-09 17:15:00|15129.5|15128.5|15129.3|15128.3|15129.7|15128.7|15128.2|15127.2|81
1628529310000|2021-08-09 17:15:10|15129.1|15128.1|15128.7|15127.7|15129.7|15128.7|15128.2|15127.2|77
1628529320000|2021-08-09 17:15:20|15128.8|15127.8|15128.3|15127.3|15128.8|15127.8|15127.8|15126.8|47
1628529330000|2021-08-09 17:15:30|15128.2|15127.2|15127.6|15126.6|15128.3|15127.3|15127.5|15126.5|31
1628529340000|2021-08-09 17:15:40|15127.5|15126.5|15127.7|15126.7|15128.1|15127.1|15127.2|15126.2|25
1628529350000|2021-08-09 17:15:50|15127.8|15126.8|15128.5|15127.5|15129.5|15128.5|15127.8|15126.8|44
1628529360000|2021-08-09 17:16:00|15128.6|15127.6|15129|15128|15129|15128|15128.2|15127.2|16
1628529370000|2021-08-09 17:16:10|15129.1|15128.1|15128.1|15127.1|15129.1|15128.1|15128|15127|48
1628529380000|2021-08-09 17:16:20|15128|15127|15128.3|15127.3|15128.5|15127.5|15127.7|15126.7|21
1628529390000|2021-08-09 17:16:30|15128.5|15127.5|15128.8|15127.8|15128.8|15127.8|15128.5|15127.5|25
1628529400000|2021-08-09 17:16:40|15129|15128|15129.5|15128.5|15129.5|15128.5|15129|15128|22
1628529410000|2021-08-09 17:16:50|15129.3|15128.3|15128.6|15127.6|15129.6|15128.6|15128.5|15127.5|39
1628529420000|2021-08-09 17:17:00|15128.7|15127.7|15128.5|15127.5|15128.7|15127.7|15128|15127|34
1628529430000|2021-08-09 17:17:10|15128.3|15127.3|15128|15127|15128.7|15127.7|15128|15127|17
1628529440000|2021-08-09 17:17:20|15127.8|15126.8|15127.1|15126.1|15128.1|15127.1|15127.1|15126.1|61
1628529450000|2021-08-09 17:17:30|15127|15126|15126.3|15125.3|15127.2|15126.2|15126.2|15125.2|33
1628529460000|2021-08-09 17:17:40|15126.2|15125.2|15126.6|15125.6|15126.8|15125.8|15126.2|15125.2|26
1628529470000|2021-08-09 17:17:50|15126.7|15125.7|15126.6|15125.6|15127|15126|15126.1|15125.1|25
1628529480000|2021-08-09 17:18:00|15126.7|15125.7|15126.8|15125.8|15127|15126|15125.7|15124.7|95
1628529490000|2021-08-09 17:18:10|15127|15126|15126|15125|15127|15126|15126|15125|27
1628529500000|2021-08-09 17:18:20|15125.8|15124.8|15125.6|15124.6|15126|15125|15125.2|15124.2|68
1628529510000|2021-08-09 17:18:30|15125.7|15124.7|15125.1|15124.1|15126|15125|15125.1|15124.1|38
1628529520000|2021-08-09 17:18:40|15125|15124|15126.8|15125.8|15127.1|15126.1|15124.7|15123.7|85
1628529530000|2021-08-09 17:18:50|15126.7|15125.7|15126.1|15125.1|15127.2|15126.2|15125.7|15124.7|33
1628529540000|2021-08-09 17:19:00|15126.3|15125.3|15126.3|15125.3|15126.5|15125.5|15125.3|15124.3|60
1628529550000|2021-08-09 17:19:10|15126.2|15125.2|15126.7|15125.7|15126.8|15125.8|15126|15125|35
1628529560000|2021-08-09 17:19:20|15126.8|15125.8|15125.5|15124.5|15127|15126|15125.5|15124.5|24
1628529570000|2021-08-09 17:19:30|15125.6|15124.6|15124.6|15123.6|15125.8|15124.8|15124|15123|31
1628529580000|2021-08-09 17:19:40|15124.7|15123.7|15124.5|15123.5|15125.1|15124.1|15124.3|15123.3|58
1628529590000|2021-08-09 17:19:50|15124.3|15123.3|15125|15124|15125|15124|15124|15123|28
1628529600000|2021-08-09 17:20:00|15125.1|15124.1|15124|15123|15125.5|15124.5|15124|15123|44
1628529610000|2021-08-09 17:20:10|15124.1|15123.1|15123.5|15122.5|15124.2|15123.2|15123|15122|93
1628529620000|2021-08-09 17:20:20|15123.6|15122.6|15123.2|15122.2|15123.6|15122.6|15122.5|15121.5|69
1628529630000|2021-08-09 17:20:30|15123.1|15122.1|15123.3|15122.3|15123.7|15122.7|15122.6|15121.6|36
1628529640000|2021-08-09 17:20:40|15123.2|15122.2|15122.8|15121.8|15123.2|15122.2|15122.3|15121.3|39
1628529650000|2021-08-09 17:20:50|15123|15122|15122.3|15121.3|15123|15122|15122.2|15121.2|25
1628529660000|2021-08-09 17:21:00|15122.2|15121.2|15121.7|15120.7|15122.3|15121.3|15121.2|15120.2|111
1628529670000|2021-08-09 17:21:10|15121.6|15120.6|15123.1|15122.1|15123.2|15122.2|15121.6|15120.6|53
1628529680000|2021-08-09 17:21:20|15123.2|15122.2|15123.8|15122.8|15124|15123|15123|15122|51
1628529690000|2021-08-09 17:21:30|15124|15123|15124.2|15123.2|15124.2|15123.2|15123.7|15122.7|29
1628529700000|2021-08-09 17:21:40|15124.1|15123.1|15124.1|15123.1|15124.7|15123.7|15123.8|15122.8|40
1628529710000|2021-08-09 17:21:50|15124.2|15123.2|15123.3|15122.3|15124.3|15123.3|15123.3|15122.3|19
1628529720000|2021-08-09 17:22:00|15123.2|15122.2|15124.2|15123.2|15124.5|15123.5|15123.1|15122.1|37
1628529730000|2021-08-09 17:22:10|15124.3|15123.3|15124.5|15123.5|15125.1|15124.1|15124|15123|54
1628529740000|2021-08-09 17:22:20|15124.3|15123.3|15125.6|15124.6|15125.6|15124.6|15124.3|15123.3|61
1628529750000|2021-08-09 17:22:30|15125.5|15124.5|15125.6|15124.6|15126.2|15125.2|15125.5|15124.5|90
1628529760000|2021-08-09 17:22:40|15125.7|15124.7|15125.1|15124.1|15125.7|15124.7|15125.1|15124.1|18
1628529770000|2021-08-09 17:22:50|15124.8|15123.8|15126.1|15125.1|15126.3|15125.3|15124.8|15123.8|33
1628529780000|2021-08-09 17:23:00|15126|15125|15126.3|15125.3|15126.3|15125.3|15125.7|15124.7|20
1628529790000|2021-08-09 17:23:10|15126.2|15125.2|15126.8|15125.8|15127.2|15126.2|15125.7|15124.7|42
1628529800000|2021-08-09 17:23:20|15126.6|15125.6|15126.5|15125.5|15126.8|15125.8|15125.8|15124.8|37
1628529810000|2021-08-09 17:23:30|15126.3|15125.3|15126.5|15125.5|15126.8|15125.8|15126|15125|15
1628529820000|2021-08-09 17:23:40|15126.6|15125.6|15126.7|15125.7|15126.7|15125.7|15126|15125|57
1628529830000|2021-08-09 17:23:50|15126.6|15125.6|15126.8|15125.8|15126.8|15125.8|15126.2|15125.2|32
1628529840000|2021-08-09 17:24:00|15126.7|15125.7|15126.7|15125.7|15127.1|15126.1|15126.5|15125.5|22
1628529850000|2021-08-09 17:24:10|15126.8|15125.8|15126.1|15125.1|15127|15126|15126|15125|23
1628529860000|2021-08-09 17:24:20|15126|15125|15126.5|15125.5|15126.6|15125.6|15126|15125|22
1628529870000|2021-08-09 17:24:30|15126.3|15125.3|15126.3|15125.3|15126.5|15125.5|15125.5|15124.5|35
1628529880000|2021-08-09 17:24:40|15126.5|15125.5|15126.6|15125.6|15127|15126|15126.1|15125.1|36
1628529890000|2021-08-09 17:24:50|15126.7|15125.7|15126.3|15125.3|15127|15126|15126.2|15125.2|14
1628529900000|2021-08-09 17:25:00|15126.5|15125.5|15125.7|15124.7|15126.7|15125.7|15125.7|15124.7|17
1628529910000|2021-08-09 17:25:10|15125.8|15124.8|15125.3|15124.3|15126.2|15125.2|15125.3|15124.3|45
1628529920000|2021-08-09 17:25:20|15125.2|15124.2|15123.8|15122.8|15125.2|15124.2|15123.1|15122.1|72
1628529930000|2021-08-09 17:25:30|15124|15123|15122.7|15121.7|15124.3|15123.3|15122.7|15121.7|79
1628529940000|2021-08-09 17:25:40|15122.8|15121.8|15122.1|15121.1|15122.8|15121.8|15122|15121|43
1628529950000|2021-08-09 17:25:50|15122.2|15121.2|15122.3|15121.3|15122.5|15121.5|15122|15121|51
1628529960000|2021-08-09 17:26:00|15122.5|15121.5|15121.5|15120.5|15122.5|15121.5|15121.5|15120.5|47
1628529970000|2021-08-09 17:26:10|15121.6|15120.6|15121.1|15120.1|15121.8|15120.8|15121|15120|46
1628529980000|2021-08-09 17:26:20|15121|15120|15121.2|15120.2|15121.5|15120.5|15120.5|15119.5|57
1628529990000|2021-08-09 17:26:30|15121.1|15120.1|15120.7|15119.7|15121.7|15120.7|15120.7|15119.7|30
1628530000000|2021-08-09 17:26:40|15120.8|15119.8|15121.6|15120.6|15121.7|15120.7|15120.5|15119.5|32
1628530010000|2021-08-09 17:26:50|15121.5|15120.5|15122.6|15121.6|15122.8|15121.8|15121.5|15120.5|26
1628530020000|2021-08-09 17:27:00|15122.8|15121.8|15123.3|15122.3|15123.5|15122.5|15122.2|15121.2|43
1628530030000|2021-08-09 17:27:10|15123.5|15122.5|15122.7|15121.7|15123.5|15122.5|15122.5|15121.5|45
1628530040000|2021-08-09 17:27:20|15122.8|15121.8|15123.2|15122.2|15123.7|15122.7|15122.7|15121.7|17
1628530050000|2021-08-09 17:27:30|15123.3|15122.3|15123.2|15122.2|15123.3|15122.3|15122.6|15121.6|24
1628530060000|2021-08-09 17:27:40|15123.1|15122.1|15122.1|15121.1|15123.3|15122.3|15122.1|15121.1|32
1628530070000|2021-08-09 17:27:50|15121.8|15120.8|15122.5|15121.5|15122.5|15121.5|15121.7|15120.7|40
1628530080000|2021-08-09 17:28:00|15122.3|15121.3|15122.8|15121.8|15123|15122|15122.2|15121.2|21
1628530090000|2021-08-09 17:28:10|15123|15122|15123.2|15122.2|15123.7|15122.7|15123|15122|26
1628530100000|2021-08-09 17:28:20|15123.6|15122.6|15124.2|15123.2|15124.5|15123.5|15123.5|15122.5|31
1628530110000|2021-08-09 17:28:30|15124.1|15123.1|15123.8|15122.8|15124.3|15123.3|15123.7|15122.7|23
1628530120000|2021-08-09 17:28:40|15123.7|15122.7|15123.2|15122.2|15123.7|15122.7|15122.7|15121.7|44
1628530130000|2021-08-09 17:28:50|15123.3|15122.3|15122.6|15121.6|15123.3|15122.3|15122.5|15121.5|26
1628530140000|2021-08-09 17:29:00|15122.7|15121.7|15122.8|15121.8|15123|15122|15122.3|15121.3|25
1628530150000|2021-08-09 17:29:10|15122.7|15121.7|15122.6|15121.6|15123.2|15122.2|15122.6|15121.6|12
1628530160000|2021-08-09 17:29:20|15122.7|15121.7|15122.3|15121.3|15122.7|15121.7|15121.8|15120.8|35
1628530170000|2021-08-09 17:29:30|15122.5|15121.5|15122.7|15121.7|15122.7|15121.7|15121.8|15120.8|37
1628530180000|2021-08-09 17:29:40|15122.6|15121.6|15122.5|15121.5|15123.2|15122.2|15122.2|15121.2|33
1628530190000|2021-08-09 17:29:50|15122.6|15121.6|15122.8|15121.8|15123.1|15122.1|15122|15121|36
1628530200000|2021-08-09 17:30:00|15122.7|15121.7|15122|15121|15122.8|15121.8|15122|15121|47
1628530210000|2021-08-09 17:30:10|15122.1|15121.1|15122.5|15121.5|15122.8|15121.8|15121.6|15120.6|67
1628530220000|2021-08-09 17:30:20|15122.7|15121.7|15119.7|15118.7|15122.7|15121.7|15119.6|15118.6|155
1628530230000|2021-08-09 17:30:30|15119.6|15118.6|15120.1|15119.1|15120.3|15119.3|15119.1|15118.1|88
1628530240000|2021-08-09 17:30:40|15120|15119|15120.5|15119.5|15120.6|15119.6|15119.7|15118.7|27
1628530250000|2021-08-09 17:30:50|15120.3|15119.3|15120.8|15119.8|15121.5|15120.5|15120.3|15119.3|37
1628530260000|2021-08-09 17:31:00|15120.7|15119.7|15121.2|15120.2|15121.2|15120.2|15120.3|15119.3|41
1628530270000|2021-08-09 17:31:10|15121.3|15120.3|15121.3|15120.3|15121.8|15120.8|15121.1|15120.1|34
1628530280000|2021-08-09 17:31:20|15121.5|15120.5|15121.5|15120.5|15123|15122|15121.5|15120.5|100
1628530290000|2021-08-09 17:31:30|15121.6|15120.6|15122.8|15121.8|15123|15122|15121.6|15120.6|43
1628530300000|2021-08-09 17:31:40|15123|15122|15122.6|15121.6|15123|15122|15122.5|15121.5|15
1628530310000|2021-08-09 17:31:50|15122.5|15121.5|15122.7|15121.7|15123.2|15122.2|15122.2|15121.2|32
1628530320000|2021-08-09 17:32:00|15122.6|15121.6|15123.5|15122.5|15124|15123|15122.2|15121.2|94
1628530330000|2021-08-09 17:32:10|15123.6|15122.6|15123.1|15122.1|15123.7|15122.7|15122.7|15121.7|50
1628530340000|2021-08-09 17:32:20|15123|15122|15123.6|15122.6|15123.7|15122.7|15122.6|15121.6|24
1628530350000|2021-08-09 17:32:30|15123.7|15122.7|15124.5|15123.5|15124.5|15123.5|15123.5|15122.5|58
1628530360000|2021-08-09 17:32:40|15124.6|15123.6|15125.5|15124.5|15125.6|15124.6|15124.2|15123.2|84
1628530370000|2021-08-09 17:32:50|15125.3|15124.3|15125.3|15124.3|15125.7|15124.7|15125.2|15124.2|37
1628530380000|2021-08-09 17:33:00|15125.2|15124.2|15124.1|15123.1|15125.2|15124.2|15123.6|15122.6|78
1628530390000|2021-08-09 17:33:10|15124|15123|15124.2|15123.2|15124.7|15123.7|15123.5|15122.5|38
1628530400000|2021-08-09 17:33:20|15124.3|15123.3|15123|15122|15124.6|15123.6|15122.7|15121.7|51
1628530410000|2021-08-09 17:33:30|15123.2|15122.2|15123|15122|15123.2|15122.2|15122.5|15121.5|29
1628530420000|2021-08-09 17:33:40|15122.8|15121.8|15122.7|15121.7|15123.1|15122.1|15122.6|15121.6|36
1628530430000|2021-08-09 17:33:50|15122.6|15121.6|15124.6|15123.6|15125.1|15124.1|15122.5|15121.5|69
1628530440000|2021-08-09 17:34:00|15124.7|15123.7|15124.8|15123.8|15125.2|15124.2|15124.2|15123.2|76
1628530450000|2021-08-09 17:34:10|15124.7|15123.7|15125.1|15124.1|15125.2|15124.2|15124.6|15123.6|21
1628530460000|2021-08-09 17:34:20|15125|15124|15126.2|15125.2|15126.2|15125.2|15125|15124|70
1628530470000|2021-08-09 17:34:30|15126.1|15125.1|15125|15124|15126.2|15125.2|15125|15124|29
1628530480000|2021-08-09 17:34:40|15124.8|15123.8|15125.2|15124.2|15125.2|15124.2|15124.3|15123.3|38
1628530490000|2021-08-09 17:34:50|15125.3|15124.3|15126|15125|15126.2|15125.2|15125.3|15124.3|36
1628530500000|2021-08-09 17:35:00|15125.8|15124.8|15124.1|15123.1|15126|15125|15124|15123|50
1628530510000|2021-08-09 17:35:10|15124.2|15123.2|15124.6|15123.6|15124.8|15123.8|15124.1|15123.1|30
1628530520000|2021-08-09 17:35:20|15124.7|15123.7|15126.2|15125.2|15126.2|15125.2|15124.5|15123.5|59
1628530530000|2021-08-09 17:35:30|15126.1|15125.1|15125.7|15124.7|15126.2|15125.2|15125.3|15124.3|20
1628530540000|2021-08-09 17:35:40|15125.3|15124.3|15125.8|15124.8|15126|15125|15125.1|15124.1|27
1628530550000|2021-08-09 17:35:50|15125.7|15124.7|15126.3|15125.3|15126.5|15125.5|15125.7|15124.7|25
1628530560000|2021-08-09 17:36:00|15126.2|15125.2|15126.7|15125.7|15126.7|15125.7|15126|15125|26
1628530570000|2021-08-09 17:36:10|15126.8|15125.8|15126.7|15125.7|15127.3|15126.3|15126.7|15125.7|69
1628530580000|2021-08-09 17:36:20|15126.8|15125.8|15127.1|15126.1|15127.2|15126.2|15126.7|15125.7|20
1628530590000|2021-08-09 17:36:30|15127|15126|15126.8|15125.8|15127.1|15126.1|15126.5|15125.5|34
1628530600000|2021-08-09 17:36:40|15126.7|15125.7|15126.2|15125.2|15126.7|15125.7|15126.2|15125.2|26
1628530610000|2021-08-09 17:36:50|15126.1|15125.1|15126|15125|15126.2|15125.2|15125.5|15124.5|54
1628530620000|2021-08-09 17:37:00|15125.8|15124.8|15126.7|15125.7|15126.8|15125.8|15125.7|15124.7|44
1628530630000|2021-08-09 17:37:10|15126.8|15125.8|15128.5|15127.5|15128.7|15127.7|15126.7|15125.7|242
1628530640000|2021-08-09 17:37:20|15128.6|15127.6|15128.5|15127.5|15128.7|15127.7|15128.2|15127.2|90
1628530650000|2021-08-09 17:37:30|15128.3|15127.3|15128.8|15127.8|15129|15128|15128.2|15127.2|31
1628530660000|2021-08-09 17:37:40|15129|15128|15128.6|15127.6|15129.5|15128.5|15128.5|15127.5|64
1628530670000|2021-08-09 17:37:50|15128.7|15127.7|15129.5|15128.5|15129.5|15128.5|15128.5|15127.5|74
1628530680000|2021-08-09 17:38:00|15129.3|15128.3|15129.5|15128.5|15129.6|15128.6|15128.7|15127.7|144
1628530690000|2021-08-09 17:38:10|15129.2|15128.2|15129.3|15128.3|15129.6|15128.6|15128.8|15127.8|25
1628530700000|2021-08-09 17:38:20|15129.2|15128.2|15132.1|15131.1|15132.2|15131.2|15129.2|15128.2|290
1628530710000|2021-08-09 17:38:30|15132.2|15131.2|15131.2|15130.2|15132.2|15131.2|15131.1|15130.1|83
1628530720000|2021-08-09 17:38:40|15131.3|15130.3|15132.1|15131.1|15132.1|15131.1|15131.1|15130.1|43
1628530730000|2021-08-09 17:38:50|15132.2|15131.2|15131.6|15130.6|15132.6|15131.6|15131.2|15130.2|57
1628530740000|2021-08-09 17:39:00|15131.5|15130.5|15133.7|15132.7|15133.7|15132.7|15131.5|15130.5|139
1628530750000|2021-08-09 17:39:10|15133.5|15132.5|15133.2|15132.2|15133.7|15132.7|15132.7|15131.7|85
1628530760000|2021-08-09 17:39:20|15133.3|15132.3|15132.6|15131.6|15133.3|15132.3|15132.3|15131.3|106
1628530770000|2021-08-09 17:39:30|15132.5|15131.5|15132.7|15131.7|15132.8|15131.8|15132|15131|50
1628530780000|2021-08-09 17:39:40|15132.6|15131.6|15132.5|15131.5|15133|15132|15132.2|15131.2|34
1628530790000|2021-08-09 17:39:50|15132.6|15131.6|15132.8|15131.8|15133|15132|15132.2|15131.2|20
1628530800000|2021-08-09 17:40:00|15133|15132|15132.2|15131.2|15133|15132|15132|15131|107
1628530810000|2021-08-09 17:40:10|15132.1|15131.1|15133|15132|15133.1|15132.1|15131.2|15130.2|78
1628530820000|2021-08-09 17:40:20|15133.1|15132.1|15132.3|15131.3|15133.7|15132.7|15132.3|15131.3|97
1628530830000|2021-08-09 17:40:30|15132.5|15131.5|15132.7|15131.7|15132.8|15131.8|15132.1|15131.1|26
1628530840000|2021-08-09 17:40:40|15132.8|15131.8|15132.6|15131.6|15132.8|15131.8|15132.1|15131.1|26
1628530850000|2021-08-09 17:40:50|15132.5|15131.5|15133.3|15132.3|15133.6|15132.6|15132.5|15131.5|116
1628530860000|2021-08-09 17:41:00|15133.5|15132.5|15132.2|15131.2|15133.6|15132.6|15132.2|15131.2|150
1628530870000|2021-08-09 17:41:10|15132.3|15131.3|15132.1|15131.1|15132.5|15131.5|15131.5|15130.5|60
1628530880000|2021-08-09 17:41:20|15132.2|15131.2|15132.1|15131.1|15132.2|15131.2|15131.2|15130.2|88
1628530890000|2021-08-09 17:41:30|15132.2|15131.2|15132.1|15131.1|15133|15132|15132|15131|74
1628530900000|2021-08-09 17:41:40|15132|15131|15132.2|15131.2|15132.5|15131.5|15131.7|15130.7|24
1628530910000|2021-08-09 17:41:50|15132.6|15131.6|15132.7|15131.7|15132.7|15131.7|15132|15131|24
1628530920000|2021-08-09 17:42:00|15132.6|15131.6|15132.2|15131.2|15132.7|15131.7|15131.8|15130.8|82
1628530930000|2021-08-09 17:42:10|15132.3|15131.3|15131.8|15130.8|15132.3|15131.3|15131.7|15130.7|24
1628530940000|2021-08-09 17:42:20|15132|15131|15132.6|15131.6|15132.7|15131.7|15132|15131|39
1628530950000|2021-08-09 17:42:30|15132.5|15131.5|15131.8|15130.8|15132.6|15131.6|15131.3|15130.3|57
1628530960000|2021-08-09 17:42:40|15131.7|15130.7|15131.8|15130.8|15132.1|15131.1|15130.7|15129.7|66
1628530970000|2021-08-09 17:42:50|15131.7|15130.7|15132.3|15131.3|15132.7|15131.7|15131.7|15130.7|66
1628530980000|2021-08-09 17:43:00|15132.2|15131.2|15132|15131|15133|15132|15131.5|15130.5|75
1628530990000|2021-08-09 17:43:10|15131.8|15130.8|15131.1|15130.1|15132.2|15131.2|15131.1|15130.1|46
1628531000000|2021-08-09 17:43:20|15131|15130|15131.3|15130.3|15131.5|15130.5|15130.8|15129.8|42
1628531010000|2021-08-09 17:43:30|15131.5|15130.5|15131.5|15130.5|15131.5|15130.5|15131|15130|34
1628531020000|2021-08-09 17:43:40|15131.2|15130.2|15131.2|15130.2|15131.7|15130.7|15131.1|15130.1|32
1628531030000|2021-08-09 17:43:50|15131.3|15130.3|15131.2|15130.2|15131.5|15130.5|15130.6|15129.6|62
1628531040000|2021-08-09 17:44:00|15131.1|15130.1|15131.5|15130.5|15132.5|15131.5|15130.8|15129.8|96
1628531050000|2021-08-09 17:44:10|15131.3|15130.3|15131.3|15130.3|15131.8|15130.8|15131.2|15130.2|27
1628531060000|2021-08-09 17:44:20|15131.5|15130.5|15130.7|15129.7|15131.6|15130.6|15130.6|15129.6|38
1628531070000|2021-08-09 17:44:30|15130.5|15129.5|15131.7|15130.7|15131.7|15130.7|15130.5|15129.5|32
1628531080000|2021-08-09 17:44:40|15131.6|15130.6|15131.6|15130.6|15132|15131|15131.5|15130.5|48
1628531090000|2021-08-09 17:44:50|15131.5|15130.5|15131.6|15130.6|15132|15131|15131|15130|47
1628531100000|2021-08-09 17:45:00|15131.5|15130.5|15132.5|15131.5|15132.7|15131.7|15131.5|15130.5|89
1628531110000|2021-08-09 17:45:10|15132.6|15131.6|15132.1|15131.1|15132.6|15131.6|15131.7|15130.7|72
1628531120000|2021-08-09 17:45:20|15132|15131|15131.1|15130.1|15132.1|15131.1|15130.7|15129.7|51
1628531130000|2021-08-09 17:45:30|15131.2|15130.2|15130.6|15129.6|15131.2|15130.2|15130.2|15129.2|74
1628531140000|2021-08-09 17:45:40|15130.5|15129.5|15130.3|15129.3|15131|15130|15130.2|15129.2|45
1628531150000|2021-08-09 17:45:50|15130.5|15129.5|15130.7|15129.7|15131.1|15130.1|15130.5|15129.5|25
1628531160000|2021-08-09 17:46:00|15130.6|15129.6|15129.8|15128.8|15130.7|15129.7|15129.7|15128.7|66
1628531170000|2021-08-09 17:46:10|15130|15129|15131.6|15130.6|15131.6|15130.6|15129.7|15128.7|87
1628531180000|2021-08-09 17:46:20|15131.7|15130.7|15131.5|15130.5|15131.8|15130.8|15131|15130|48
1628531190000|2021-08-09 17:46:30|15131.3|15130.3|15132.1|15131.1|15132.7|15131.7|15131.2|15130.2|86
1628531200000|2021-08-09 17:46:40|15132|15131|15132.2|15131.2|15132.2|15131.2|15131.5|15130.5|58
1628531210000|2021-08-09 17:46:50|15132.1|15131.1|15132.1|15131.1|15132.3|15131.3|15131.7|15130.7|49
1628531220000|2021-08-09 17:47:00|15132.2|15131.2|15133|15132|15133.1|15132.1|15132.2|15131.2|71
1628531230000|2021-08-09 17:47:10|15132.8|15131.8|15132.5|15131.5|15133|15132|15132.5|15131.5|51
1628531240000|2021-08-09 17:47:20|15132.6|15131.6|15132.3|15131.3|15133|15132|15132.3|15131.3|29
1628531250000|2021-08-09 17:47:30|15132.5|15131.5|15132.5|15131.5|15133|15132|15132|15131|33
1628531260000|2021-08-09 17:47:40|15132.3|15131.3|15132.8|15131.8|15133|15132|15132.2|15131.2|43
1628531270000|2021-08-09 17:47:50|15133|15132|15133.1|15132.1|15133.5|15132.5|15132.7|15131.7|62
1628531280000|2021-08-09 17:48:00|15133.2|15132.2|15133|15132|15133.2|15132.2|15132.1|15131.1|46
1628531290000|2021-08-09 17:48:10|15133.1|15132.1|15133.2|15132.2|15133.7|15132.7|15132.5|15131.5|131
1628531300000|2021-08-09 17:48:20|15133.1|15132.1|15132|15131|15133.1|15132.1|15131.5|15130.5|39
1628531310000|2021-08-09 17:48:30|15131.8|15130.8|15131.5|15130.5|15131.8|15130.8|15131.2|15130.2|43
1628531320000|2021-08-09 17:48:40|15132.1|15131.1|15133|15132|15133.7|15132.7|15131.7|15130.7|54
1628531330000|2021-08-09 17:48:50|15133.1|15132.1|15132.3|15131.3|15133.3|15132.3|15132.3|15131.3|43
1628531340000|2021-08-09 17:49:00|15132.2|15131.2|15131|15130|15132.2|15131.2|15130|15129|288
1628531350000|2021-08-09 17:49:10|15131.1|15130.1|15131.7|15130.7|15131.8|15130.8|15131|15130|72
1628531360000|2021-08-09 17:49:20|15132|15131|15132.1|15131.1|15132.5|15131.5|15132|15131|47
1628531370000|2021-08-09 17:49:30|15132.2|15131.2|15132.2|15131.2|15133.1|15132.1|15132.2|15131.2|36
1628531380000|2021-08-09 17:49:40|15132.3|15131.3|15130.3|15129.3|15132.5|15131.5|15130.2|15129.2|65
1628531390000|2021-08-09 17:49:50|15130.2|15129.2|15130.1|15129.1|15130.7|15129.7|15130.1|15129.1|23
1628531400000|2021-08-09 17:50:00|15130.2|15129.2|15129.8|15128.8|15131|15130|15129.2|15128.2|111
1628531410000|2021-08-09 17:50:10|15130|15129|15130|15129|15130.2|15129.2|15129.2|15128.2|35
1628531420000|2021-08-09 17:50:20|15129.8|15128.8|15130|15129|15130.6|15129.6|15129.3|15128.3|64
1628531430000|2021-08-09 17:50:30|15129.7|15128.7|15130|15129|15130.5|15129.5|15129.5|15128.5|36
1628531440000|2021-08-09 17:50:40|15130.1|15129.1|15129.7|15128.7|15130.2|15129.2|15129.5|15128.5|24
1628531450000|2021-08-09 17:50:50|15129.8|15128.8|15130|15129|15130|15129|15129.5|15128.5|16
1628531460000|2021-08-09 17:51:00|15129.8|15128.8|15129.2|15128.2|15129.8|15128.8|15129|15128|34
1628531470000|2021-08-09 17:51:10|15129.1|15128.1|15129.8|15128.8|15130|15129|15128.5|15127.5|90
1628531480000|2021-08-09 17:51:20|15130|15129|15130.6|15129.6|15130.7|15129.7|15129.8|15128.8|30
1628531490000|2021-08-09 17:51:30|15130.5|15129.5|15131.1|15130.1|15131.2|15130.2|15130.1|15129.1|48
1628531500000|2021-08-09 17:51:40|15131.2|15130.2|15129.7|15128.7|15131.2|15130.2|15129.7|15128.7|94
1628531510000|2021-08-09 17:51:50|15129.8|15128.8|15129.6|15128.6|15129.8|15128.8|15129.2|15128.2|39
1628531520000|2021-08-09 17:52:00|15129.5|15128.5|15129|15128|15129.5|15128.5|15128.8|15127.8|36
1628531530000|2021-08-09 17:52:10|15129.1|15128.1|15129.6|15128.6|15129.8|15128.8|15128.5|15127.5|30
1628531540000|2021-08-09 17:52:20|15129.5|15128.5|15128.8|15127.8|15130|15129|15128.8|15127.8|35
1628531550000|2021-08-09 17:52:30|15129|15128|15129.2|15128.2|15129.7|15128.7|15128.7|15127.7|16
1628531560000|2021-08-09 17:52:40|15129|15128|15128.6|15127.6|15129|15128|15128.3|15127.3|49
1628531570000|2021-08-09 17:52:50|15128.5|15127.5|15129.7|15128.7|15129.7|15128.7|15128.1|15127.1|42
1628531580000|2021-08-09 17:53:00|15129.8|15128.8|15129.1|15128.1|15129.8|15128.8|15129|15128|70
1628531590000|2021-08-09 17:53:10|15129|15128|15129.2|15128.2|15129.5|15128.5|15128.6|15127.6|28
1628531600000|2021-08-09 17:53:20|15129.1|15128.1|15129.6|15128.6|15129.7|15128.7|15129.1|15128.1|14
1628531610000|2021-08-09 17:53:30|15129.7|15128.7|15130.2|15129.2|15130.2|15129.2|15129.3|15128.3|26
1628531620000|2021-08-09 17:53:40|15130.1|15129.1|15130.5|15129.5|15130.6|15129.6|15130.1|15129.1|30
1628531630000|2021-08-09 17:53:50|15130.3|15129.3|15130.6|15129.6|15130.8|15129.8|15130.2|15129.2|14
1628531640000|2021-08-09 17:54:00|15130.8|15129.8|15130.8|15129.8|15131|15130|15130.3|15129.3|62
1628531650000|2021-08-09 17:54:10|15130.7|15129.7|15131|15130|15131.2|15130.2|15130.2|15129.2|37
1628531660000|2021-08-09 17:54:20|15130.8|15129.8|15131.3|15130.3|15131.5|15130.5|15130.6|15129.6|77
1628531670000|2021-08-09 17:54:30|15131.2|15130.2|15129.7|15128.7|15131.2|15130.2|15129.3|15128.3|52
1628531680000|2021-08-09 17:54:40|15129.8|15128.8|15129.7|15128.7|15130.2|15129.2|15129.7|15128.7|22
1628531690000|2021-08-09 17:54:50|15129.5|15128.5|15128.3|15127.3|15129.5|15128.5|15128.3|15127.3|43
1628531700000|2021-08-09 17:55:00|15128.5|15127.5|15130.2|15129.2|15130.5|15129.5|15128.5|15127.5|82
1628531710000|2021-08-09 17:55:10|15130.1|15129.1|15130.7|15129.7|15131.3|15130.3|15129.8|15128.8|67
1628531720000|2021-08-09 17:55:20|15130.8|15129.8|15130.5|15129.5|15131.2|15130.2|15130.2|15129.2|74
1628531730000|2021-08-09 17:55:30|15130.3|15129.3|15131.2|15130.2|15131.5|15130.5|15130.3|15129.3|37
1628531740000|2021-08-09 17:55:40|15131.1|15130.1|15131.2|15130.2|15131.2|15130.2|15130.8|15129.8|9
1628531750000|2021-08-09 17:55:50|15130.8|15129.8|15132.1|15131.1|15132.1|15131.1|15130.8|15129.8|54
1628531760000|2021-08-09 17:56:00|15132|15131|15132.1|15131.1|15132.2|15131.2|15131.6|15130.6|87
1628531770000|2021-08-09 17:56:10|15132.2|15131.2|15130.6|15129.6|15132.2|15131.2|15130.2|15129.2|70
1628531780000|2021-08-09 17:56:20|15130.5|15129.5|15130.6|15129.6|15130.7|15129.7|15129.8|15128.8|71
1628531790000|2021-08-09 17:56:30|15130.7|15129.7|15131|15130|15131|15130|15130|15129|44
1628531800000|2021-08-09 17:56:40|15130.8|15129.8|15131.6|15130.6|15131.7|15130.7|15130.8|15129.8|51
1628531810000|2021-08-09 17:56:50|15131.7|15130.7|15132|15131|15132.2|15131.2|15131.3|15130.3|40
1628531820000|2021-08-09 17:57:00|15132.1|15131.1|15131|15130|15132.8|15131.8|15131|15130|57
1628531830000|2021-08-09 17:57:10|15130.8|15129.8|15131|15130|15131.6|15130.6|15130.8|15129.8|45
1628531840000|2021-08-09 17:57:20|15130.8|15129.8|15131|15130|15131.2|15130.2|15130.7|15129.7|64
1628531850000|2021-08-09 17:57:30|15130.8|15129.8|15133.7|15132.7|15133.7|15132.7|15130.5|15129.5|281
1628531860000|2021-08-09 17:57:40|15133.8|15132.8|15135.3|15134.3|15135.5|15134.5|15133.7|15132.7|184
1628531870000|2021-08-09 17:57:50|15135.2|15134.2|15134.3|15133.3|15135.5|15134.5|15134.2|15133.2|68
1628531880000|2021-08-09 17:58:00|15134.2|15133.2|15134.6|15133.6|15135|15134|15134.2|15133.2|70
1628531890000|2021-08-09 17:58:10|15134.5|15133.5|15137|15136|15137|15136|15134.5|15133.5|132
1628531900000|2021-08-09 17:58:20|15136.8|15135.8|15136.8|15135.8|15137.2|15136.2|15136.5|15135.5|150
1628531910000|2021-08-09 17:58:30|15137|15136|15136|15135|15137.2|15136.2|15135.3|15134.3|132
1628531920000|2021-08-09 17:58:40|15136.1|15135.1|15135.5|15134.5|15136.1|15135.1|15135|15134|73
1628531930000|2021-08-09 17:58:50|15135.6|15134.6|15134.3|15133.3|15135.6|15134.6|15134.2|15133.2|109
1628531940000|2021-08-09 17:59:00|15134.2|15133.2|15133.5|15132.5|15134.5|15133.5|15133.5|15132.5|91
1628531950000|2021-08-09 17:59:10|15133.6|15132.6|15134.6|15133.6|15134.6|15133.6|15133.2|15132.2|74
1628531960000|2021-08-09 17:59:20|15134.5|15133.5|15135.6|15134.6|15136.1|15135.1|15134.5|15133.5|64
1628531970000|2021-08-09 17:59:30|15135.5|15134.5|15135.6|15134.6|15135.7|15134.7|15135|15134|38
1628531980000|2021-08-09 17:59:40|15135.5|15134.5|15134.6|15133.6|15135.5|15134.5|15134.5|15133.5|46
1628531990000|2021-08-09 17:59:50|15134.5|15133.5|15135.1|15134.1|15135.6|15134.6|15134.1|15133.1|42
1628532000000|2021-08-09 18:00:00|15135|15134|15134.8|15133.8|15135.7|15134.7|15134.8|15133.8|79
1628532010000|2021-08-09 18:00:10|15134.7|15133.7|15135.1|15134.1|15135.3|15134.3|15134.7|15133.7|65
1628532020000|2021-08-09 18:00:20|15135.2|15134.2|15135.5|15134.5|15135.8|15134.8|15135|15134|67
1628532030000|2021-08-09 18:00:30|15135.3|15134.3|15136.1|15135.1|15136.1|15135.1|15134.7|15133.7|54
1628532040000|2021-08-09 18:00:40|15136.2|15135.2|15135.3|15134.3|15136.2|15135.2|15135.1|15134.1|36
1628532050000|2021-08-09 18:00:50|15135.5|15134.5|15135.8|15134.8|15136.3|15135.3|15135.2|15134.2|95
1628532060000|2021-08-09 18:01:00|15135.7|15134.7|15135.5|15134.5|15136.1|15135.1|15135.5|15134.5|127
1628532070000|2021-08-09 18:01:10|15135.2|15134.2|15136.3|15135.3|15136.5|15135.5|15135.2|15134.2|104
1628532080000|2021-08-09 18:01:20|15136.5|15135.5|15137|15136|15137.2|15136.2|15136.2|15135.2|68
1628532090000|2021-08-09 18:01:30|15137.1|15136.1|15137.7|15136.7|15137.7|15136.7|15136.8|15135.8|93
1628532100000|2021-08-09 18:01:40|15137.8|15136.8|15137.6|15136.6|15138.6|15137.6|15137.5|15136.5|153
1628532110000|2021-08-09 18:01:50|15137.7|15136.7|15137.7|15136.7|15138.2|15137.2|15137.3|15136.3|119
1628532120000|2021-08-09 18:02:00|15137.6|15136.6|15137.7|15136.7|15137.7|15136.7|15137.2|15136.2|32
1628532130000|2021-08-09 18:02:10|15137.6|15136.6|15137.7|15136.7|15138.2|15137.2|15137.5|15136.5|51
1628532140000|2021-08-09 18:02:20|15137.6|15136.6|15136.6|15135.6|15137.7|15136.7|15136.6|15135.6|88
1628532150000|2021-08-09 18:02:30|15136.7|15135.7|15137.1|15136.1|15137.6|15136.6|15136.6|15135.6|67
1628532160000|2021-08-09 18:02:40|15137|15136|15137.1|15136.1|15137.3|15136.3|15136.5|15135.5|37
1628532170000|2021-08-09 18:02:50|15137|15136|15136.6|15135.6|15137.3|15136.3|15136.5|15135.5|36
1628532180000|2021-08-09 18:03:00|15136.7|15135.7|15135.6|15134.6|15137.1|15136.1|15135.2|15134.2|82
1628532190000|2021-08-09 18:03:10|15135.7|15134.7|15135.6|15134.6|15135.7|15134.7|15135|15134|50
1628532200000|2021-08-09 18:03:20|15135.5|15134.5|15135.1|15134.1|15135.5|15134.5|15134.5|15133.5|31
1628532210000|2021-08-09 18:03:30|15135|15134|15135.6|15134.6|15136|15135|15134.8|15133.8|25
1628532220000|2021-08-09 18:03:40|15135.7|15134.7|15135.8|15134.8|15136.2|15135.2|15135.1|15134.1|51
1628532230000|2021-08-09 18:03:50|15136|15135|15136.6|15135.6|15137.1|15136.1|15135.8|15134.8|45
1628532240000|2021-08-09 18:04:00|15136.5|15135.5|15136.6|15135.6|15137.2|15136.2|15136.2|15135.2|60
1628532250000|2021-08-09 18:04:10|15136.5|15135.5|15137|15136|15137|15136|15136|15135|30
1628532260000|2021-08-09 18:04:20|15136.8|15135.8|15137|15136|15137|15136|15136|15135|35
1628532270000|2021-08-09 18:04:30|15137.2|15136.2|15137.6|15136.6|15137.7|15136.7|15136.7|15135.7|21
1628532280000|2021-08-09 18:04:40|15137.7|15136.7|15137.5|15136.5|15138|15137|15137.3|15136.3|59
1628532290000|2021-08-09 18:04:50|15137.3|15136.3|15137.3|15136.3|15137.3|15136.3|15136.7|15135.7|15
1628532300000|2021-08-09 18:05:00|15137.2|15136.2|15138.1|15137.1|15138.7|15137.7|15137|15136|256
1628532310000|2021-08-09 18:05:10|15138.2|15137.2|15137.8|15136.8|15138.2|15137.2|15137.2|15136.2|55
1628532320000|2021-08-09 18:05:20|15137.7|15136.7|15136.7|15135.7|15138.1|15137.1|15136.6|15135.6|47
1628532330000|2021-08-09 18:05:30|15137|15136|15137.3|15136.3|15137.7|15136.7|15136.7|15135.7|34
1628532340000|2021-08-09 18:05:40|15137.5|15136.5|15136.2|15135.2|15137.5|15136.5|15136|15135|57
1628532350000|2021-08-09 18:05:50|15136.3|15135.3|15136.5|15135.5|15136.6|15135.6|15136.2|15135.2|47
1628532360000|2021-08-09 18:06:00|15136.3|15135.3|15135.8|15134.8|15136.5|15135.5|15135.7|15134.7|83
1628532370000|2021-08-09 18:06:10|15136|15135|15136.1|15135.1|15136.5|15135.5|15135.8|15134.8|42
1628532380000|2021-08-09 18:06:20|15136|15135|15135.7|15134.7|15136.7|15135.7|15135.6|15134.6|58
1628532390000|2021-08-09 18:06:30|15135.8|15134.8|15135.2|15134.2|15136.1|15135.1|15134.8|15133.8|38
1628532400000|2021-08-09 18:06:40|15135.3|15134.3|15135.6|15134.6|15135.7|15134.7|15135.1|15134.1|19
1628532410000|2021-08-09 18:06:50|15135.5|15134.5|15136.1|15135.1|15136.1|15135.1|15135.5|15134.5|40
1628532420000|2021-08-09 18:07:00|15136.2|15135.2|15136|15135|15136.3|15135.3|15135.5|15134.5|41
1628532430000|2021-08-09 18:07:10|15135.8|15134.8|15137.1|15136.1|15137.1|15136.1|15135.5|15134.5|39
1628532440000|2021-08-09 18:07:20|15137.2|15136.2|15137.6|15136.6|15138.2|15137.2|15137|15136|78
1628532450000|2021-08-09 18:07:30|15137.7|15136.7|15137.6|15136.6|15137.8|15136.8|15137.1|15136.1|28
1628532460000|2021-08-09 18:07:40|15137.7|15136.7|15137.2|15136.2|15137.7|15136.7|15136.8|15135.8|24
1628532470000|2021-08-09 18:07:50|15137.5|15136.5|15137.3|15136.3|15137.6|15136.6|15137.1|15136.1|30
1628532480000|2021-08-09 18:08:00|15137.2|15136.2|15137.6|15136.6|15137.6|15136.6|15137|15136|33
1628532490000|2021-08-09 18:08:10|15137.5|15136.5|15137|15136|15137.6|15136.6|15136.6|15135.6|39
1628532500000|2021-08-09 18:08:20|15136.8|15135.8|15137.1|15136.1|15137.2|15136.2|15136.5|15135.5|51
1628532510000|2021-08-09 18:08:30|15137.2|15136.2|15137.3|15136.3|15137.6|15136.6|15136.8|15135.8|35
1628532520000|2021-08-09 18:08:40|15137.2|15136.2|15137.8|15136.8|15138.3|15137.3|15137.1|15136.1|87
1628532530000|2021-08-09 18:08:50|15137.7|15136.7|15137.1|15136.1|15138.1|15137.1|15137.1|15136.1|36
1628532540000|2021-08-09 18:09:00|15137.2|15136.2|15137.8|15136.8|15138.2|15137.2|15137.2|15136.2|42
1628532550000|2021-08-09 18:09:10|15137.7|15136.7|15138|15137|15138|15137|15136.8|15135.8|70
1628532560000|2021-08-09 18:09:20|15138.2|15137.2|15137.7|15136.7|15138.3|15137.3|15137.7|15136.7|47
1628532570000|2021-08-09 18:09:30|15137.8|15136.8|15137.7|15136.7|15138.1|15137.1|15137.6|15136.6|25
1628532580000|2021-08-09 18:09:40|15137.8|15136.8|15136.8|15135.8|15138|15137|15136.8|15135.8|32
1628532590000|2021-08-09 18:09:50|15137|15136|15136.6|15135.6|15137.2|15136.2|15136.3|15135.3|35
1628532600000|2021-08-09 18:10:00|15136.7|15135.7|15136.1|15135.1|15136.8|15135.8|15135.8|15134.8|55
1628532610000|2021-08-09 18:10:10|15136.6|15135.6|15137.3|15136.3|15137.6|15136.6|15136.2|15135.2|37
1628532620000|2021-08-09 18:10:20|15137.2|15136.2|15136|15135|15137.5|15136.5|15136|15135|81
1628532630000|2021-08-09 18:10:30|15136.1|15135.1|15136.5|15135.5|15137.5|15136.5|15136|15135|101
1628532640000|2021-08-09 18:10:40|15136.3|15135.3|15136.8|15135.8|15137.5|15136.5|15136.3|15135.3|63
1628532650000|2021-08-09 18:10:50|15137|15136|15137.1|15136.1|15137.2|15136.2|15136.7|15135.7|36
1628532660000|2021-08-09 18:11:00|15137|15136|15137.2|15136.2|15137.3|15136.3|15136.6|15135.6|38
1628532670000|2021-08-09 18:11:10|15137.1|15136.1|15137.1|15136.1|15137.5|15136.5|15137|15136|28
1628532680000|2021-08-09 18:11:20|15137.2|15136.2|15136.8|15135.8|15137.3|15136.3|15136.6|15135.6|30
1628532690000|2021-08-09 18:11:30|15137|15136|15137.3|15136.3|15137.3|15136.3|15136.6|15135.6|23
1628532700000|2021-08-09 18:11:40|15137.5|15136.5|15136.7|15135.7|15137.7|15136.7|15136.6|15135.6|83
1628532710000|2021-08-09 18:11:50|15136.6|15135.6|15136.8|15135.8|15137.2|15136.2|15136.5|15135.5|50
1628532720000|2021-08-09 18:12:00|15136.7|15135.7|15136.3|15135.3|15136.8|15135.8|15136.2|15135.2|77
1628532730000|2021-08-09 18:12:10|15136.2|15135.2|15135|15134|15136.2|15135.2|15135|15134|94
1628532740000|2021-08-09 18:12:20|15135.1|15134.1|15135.2|15134.2|15135.2|15134.2|15134.7|15133.7|61
1628532750000|2021-08-09 18:12:30|15135.3|15134.3|15135.3|15134.3|15135.5|15134.5|15135|15134|45
1628532760000|2021-08-09 18:12:40|15135.2|15134.2|15135.7|15134.7|15136.6|15135.6|15135.2|15134.2|102
1628532770000|2021-08-09 18:12:50|15135.8|15134.8|15136.2|15135.2|15136.2|15135.2|15135.2|15134.2|59
1628532780000|2021-08-09 18:13:00|15136.5|15135.5|15137|15136|15137|15136|15135.8|15134.8|68
1628532790000|2021-08-09 18:13:10|15137.1|15136.1|15136.2|15135.2|15137.1|15136.1|15136.2|15135.2|82
1628532800000|2021-08-09 18:13:20|15136|15135|15136.6|15135.6|15136.6|15135.6|15135.2|15134.2|185
1628532810000|2021-08-09 18:13:30|15136.7|15135.7|15136.2|15135.2|15136.7|15135.7|15136.1|15135.1|50
1628532820000|2021-08-09 18:13:40|15136.3|15135.3|15137.5|15136.5|15138.1|15137.1|15136.2|15135.2|124
1628532830000|2021-08-09 18:13:50|15137.6|15136.6|15136.2|15135.2|15138|15137|15136|15135|73
1628532840000|2021-08-09 18:14:00|15136.1|15135.1|15135.6|15134.6|15136.1|15135.1|15135.1|15134.1|93
1628532850000|2021-08-09 18:14:10|15135.7|15134.7|15135.1|15134.1|15136|15135|15134.8|15133.8|61
1628532860000|2021-08-09 18:14:20|15135.2|15134.2|15135.2|15134.2|15136|15135|15135.2|15134.2|37
1628532870000|2021-08-09 18:14:30|15135.1|15134.1|15134.8|15133.8|15135.2|15134.2|15134.7|15133.7|32
1628532880000|2021-08-09 18:14:40|15134.7|15133.7|15134.6|15133.6|15135|15134|15134.1|15133.1|77
1628532890000|2021-08-09 18:14:50|15134.5|15133.5|15134.5|15133.5|15134.6|15133.6|15134.1|15133.1|34
1628532900000|2021-08-09 18:15:00|15134.3|15133.3|15134.5|15133.5|15134.8|15133.8|15134.2|15133.2|63
1628532910000|2021-08-09 18:15:10|15134.6|15133.6|15133.8|15132.8|15135|15134|15133.8|15132.8|111
1628532920000|2021-08-09 18:15:20|15133.7|15132.7|15135.2|15134.2|15135.3|15134.3|15133.7|15132.7|58
1628532930000|2021-08-09 18:15:30|15135.1|15134.1|15135.6|15134.6|15135.7|15134.7|15134.7|15133.7|41
1628532940000|2021-08-09 18:15:40|15135.5|15134.5|15136|15135|15136.3|15135.3|15135.5|15134.5|43
1628532950000|2021-08-09 18:15:50|15136.1|15135.1|15136.6|15135.6|15136.7|15135.7|15136|15135|40
1628532960000|2021-08-09 18:16:00|15136.5|15135.5|15136.7|15135.7|15136.7|15135.7|15135.8|15134.8|55
1628532970000|2021-08-09 18:16:10|15136.6|15135.6|15136|15135|15136.6|15135.6|15135.8|15134.8|31
1628532980000|2021-08-09 18:16:20|15135.8|15134.8|15136.6|15135.6|15136.7|15135.7|15135.7|15134.7|18
1628532990000|2021-08-09 18:16:30|15136.5|15135.5|15137|15136|15137.2|15136.2|15136.5|15135.5|33
1628533000000|2021-08-09 18:16:40|15137.1|15136.1|15136.3|15135.3|15137.1|15136.1|15136.3|15135.3|14
1628533010000|2021-08-09 18:16:50|15136.5|15135.5|15136.3|15135.3|15136.7|15135.7|15135.7|15134.7|45
1628533020000|2021-08-09 18:17:00|15136.2|15135.2|15136|15135|15136.5|15135.5|15135.8|15134.8|106
1628533030000|2021-08-09 18:17:10|15136.1|15135.1|15136.1|15135.1|15136.3|15135.3|15135.8|15134.8|22
1628533040000|2021-08-09 18:17:20|15136.2|15135.2|15135.8|15134.8|15136.2|15135.2|15135.5|15134.5|25
1628533050000|2021-08-09 18:17:30|15136|15135|15135.6|15134.6|15136.1|15135.1|15135.2|15134.2|24
1628533060000|2021-08-09 18:17:40|15135.7|15134.7|15135.6|15134.6|15136|15135|15135.6|15134.6|16
1628533070000|2021-08-09 18:17:50|15135.5|15134.5|15135.6|15134.6|15136|15135|15135.2|15134.2|30
1628533080000|2021-08-09 18:18:00|15135.7|15134.7|15135.2|15134.2|15136.5|15135.5|15135.2|15134.2|66
1628533090000|2021-08-09 18:18:10|15135.5|15134.5|15135|15134|15135.5|15134.5|15134.7|15133.7|20
1628533100000|2021-08-09 18:18:20|15135.2|15134.2|15135.3|15134.3|15135.7|15134.7|15135.1|15134.1|31
1628533110000|2021-08-09 18:18:30|15135.2|15134.2|15135.6|15134.6|15136.2|15135.2|15135.2|15134.2|45
1628533120000|2021-08-09 18:18:40|15135.5|15134.5|15135.5|15134.5|15135.8|15134.8|15135.2|15134.2|15
1628533130000|2021-08-09 18:18:50|15135.6|15134.6|15134.6|15133.6|15135.6|15134.6|15134.5|15133.5|35
1628533140000|2021-08-09 18:19:00|15134.7|15133.7|15135.1|15134.1|15135.2|15134.2|15134.5|15133.5|34
1628533150000|2021-08-09 18:19:10|15135.2|15134.2|15135.5|15134.5|15136|15135|15135.2|15134.2|25
1628533160000|2021-08-09 18:19:20|15135.3|15134.3|15135.6|15134.6|15135.7|15134.7|15135.2|15134.2|14
1628533170000|2021-08-09 18:19:30|15135.5|15134.5|15135.5|15134.5|15135.8|15134.8|15135.2|15134.2|12
1628533180000|2021-08-09 18:19:40|15135.6|15134.6|15136.1|15135.1|15136.5|15135.5|15135.2|15134.2|40
1628533190000|2021-08-09 18:19:50|15136|15135|15136.2|15135.2|15136.2|15135.2|15135.7|15134.7|38
1628533200000|2021-08-09 18:20:00|15136|15135|15136.1|15135.1|15136.7|15135.7|15136|15135|41
1628533210000|2021-08-09 18:20:10|15136.2|15135.2|15136.1|15135.1|15136.5|15135.5|15135.7|15134.7|34
1628533220000|2021-08-09 18:20:20|15136|15135|15135.5|15134.5|15136.1|15135.1|15135.1|15134.1|81
1628533230000|2021-08-09 18:20:30|15135.3|15134.3|15135.7|15134.7|15135.8|15134.8|15135.1|15134.1|10
1628533240000|2021-08-09 18:20:40|15135.6|15134.6|15136.5|15135.5|15136.6|15135.6|15135.2|15134.2|51
1628533250000|2021-08-09 18:20:50|15136.3|15135.3|15136.3|15135.3|15136.8|15135.8|15136.2|15135.2|66
1628533260000|2021-08-09 18:21:00|15136.5|15135.5|15137.5|15136.5|15138|15137|15136.5|15135.5|88
1628533270000|2021-08-09 18:21:10|15137.3|15136.3|15137.1|15136.1|15137.5|15136.5|15137|15136|32
1628533280000|2021-08-09 18:21:20|15137.2|15136.2|15138.2|15137.2|15138.2|15137.2|15137.1|15136.1|49
1628533290000|2021-08-09 18:21:30|15138|15137|15137.3|15136.3|15138.2|15137.2|15137.2|15136.2|58
1628533300000|2021-08-09 18:21:40|15137.5|15136.5|15137|15136|15137.5|15136.5|15137|15136|45
1628533310000|2021-08-09 18:21:50|15137.1|15136.1|15137.2|15136.2|15137.3|15136.3|15136.6|15135.6|33
1628533320000|2021-08-09 18:22:00|15137.1|15136.1|15138.2|15137.2|15138.5|15137.5|15136.5|15135.5|156
1628533330000|2021-08-09 18:22:10|15138.1|15137.1|15137.3|15136.3|15138.1|15137.1|15137.2|15136.2|118
1628533340000|2021-08-09 18:22:20|15137.5|15136.5|15136.5|15135.5|15137.5|15136.5|15136.5|15135.5|53
1628533350000|2021-08-09 18:22:30|15136.7|15135.7|15136.1|15135.1|15136.7|15135.7|15136|15135|34
1628533360000|2021-08-09 18:22:40|15136.2|15135.2|15136.1|15135.1|15136.2|15135.2|15135.7|15134.7|38
1628533370000|2021-08-09 18:22:50|15136|15135|15136.1|15135.1|15136.2|15135.2|15135.5|15134.5|33
1628533380000|2021-08-09 18:23:00|15136|15135|15135.8|15134.8|15136|15135|15135.5|15134.5|20
1628533390000|2021-08-09 18:23:10|15135.7|15134.7|15137.2|15136.2|15137.5|15136.5|15135.7|15134.7|68
1628533400000|2021-08-09 18:23:20|15137.3|15136.3|15137.2|15136.2|15137.5|15136.5|15136.8|15135.8|26
1628533410000|2021-08-09 18:23:30|15137.3|15136.3|15137.5|15136.5|15137.8|15136.8|15136.7|15135.7|37
1628533420000|2021-08-09 18:23:40|15137.3|15136.3|15137.7|15136.7|15137.7|15136.7|15137.2|15136.2|34
1628533430000|2021-08-09 18:23:50|15137.8|15136.8|15137.6|15136.6|15138|15137|15137.1|15136.1|26
1628533440000|2021-08-09 18:24:00|15137.5|15136.5|15136.7|15135.7|15137.6|15136.6|15136.7|15135.7|56
1628533450000|2021-08-09 18:24:10|15137|15136|15137.2|15136.2|15137.7|15136.7|15137|15136|36
1628533460000|2021-08-09 18:24:20|15137.3|15136.3|15137|15136|15137.6|15136.6|15137|15136|50
1628533470000|2021-08-09 18:24:30|15137.2|15136.2|15137.2|15136.2|15137.5|15136.5|15137.1|15136.1|39
1628533480000|2021-08-09 18:24:40|15137.1|15136.1|15137.2|15136.2|15137.5|15136.5|15136.7|15135.7|14
1628533490000|2021-08-09 18:24:50|15137.1|15136.1|15137.6|15136.6|15137.7|15136.7|15137.1|15136.1|23
1628533500000|2021-08-09 18:25:00|15137.5|15136.5|15138.1|15137.1|15138.2|15137.2|15137.3|15136.3|50
1628533510000|2021-08-09 18:25:10|15138.2|15137.2|15138.7|15137.7|15139.5|15138.5|15138.2|15137.2|173
1628533520000|2021-08-09 18:25:20|15138.8|15137.8|15139|15138|15139.5|15138.5|15138.5|15137.5|63
1628533530000|2021-08-09 18:25:30|15139.1|15138.1|15138.5|15137.5|15139.2|15138.2|15138.5|15137.5|18
1628533540000|2021-08-09 18:25:40|15138.3|15137.3|15138.2|15137.2|15138.5|15137.5|15138|15137|42
1628533550000|2021-08-09 18:25:50|15138.1|15137.1|15138|15137|15138.2|15137.2|15137.7|15136.7|11
1628533560000|2021-08-09 18:26:00|15137.8|15136.8|15138|15137|15138.1|15137.1|15137.5|15136.5|51
1628533570000|2021-08-09 18:26:10|15137.8|15136.8|15138.1|15137.1|15138.5|15137.5|15137.8|15136.8|42
1628533580000|2021-08-09 18:26:20|15138|15137|15138.5|15137.5|15138.5|15137.5|15138|15137|17
1628533590000|2021-08-09 18:26:30|15138.3|15137.3|15138.3|15137.3|15138.5|15137.5|15138|15137|32
1628533600000|2021-08-09 18:26:40|15138.5|15137.5|15138.7|15137.7|15138.7|15137.7|15138.2|15137.2|32
1628533610000|2021-08-09 18:26:50|15139.1|15138.1|15139.5|15138.5|15139.7|15138.7|15139|15138|124
1628533620000|2021-08-09 18:27:00|15139.6|15138.6|15140.5|15139.5|15141|15140|15139.2|15138.2|176
1628533630000|2021-08-09 18:27:10|15140.6|15139.6|15142.1|15141.1|15142.2|15141.2|15140.6|15139.6|274
1628533640000|2021-08-09 18:27:20|15142.2|15141.2|15142|15141|15142.2|15141.2|15141.6|15140.6|185
1628533650000|2021-08-09 18:27:30|15141.7|15140.7|15143.8|15142.8|15143.8|15142.8|15141.5|15140.5|300
1628533660000|2021-08-09 18:27:40|15144|15143|15143.7|15142.7|15145|15144|15143.7|15142.7|230
1628533670000|2021-08-09 18:27:50|15143.6|15142.6|15144.7|15143.7|15144.8|15143.8|15143.6|15142.6|151
1628533680000|2021-08-09 18:28:00|15144.8|15143.8|15145.8|15144.8|15146|15145|15144.5|15143.5|173
1628533690000|2021-08-09 18:28:10|15146|15145|15145.6|15144.6|15146|15145|15145.2|15144.2|127
1628533700000|2021-08-09 18:28:20|15145.5|15144.5|15146|15145|15146.2|15145.2|15145.2|15144.2|82
1628533710000|2021-08-09 18:28:30|15146.2|15145.2|15145.6|15144.6|15146.2|15145.2|15145.3|15144.3|130
1628533720000|2021-08-09 18:28:40|15145.5|15144.5|15146.5|15145.5|15146.5|15145.5|15145.5|15144.5|104
1628533730000|2021-08-09 18:28:50|15146.3|15145.3|15146.2|15145.2|15146.5|15145.5|15145.7|15144.7|130
1628533740000|2021-08-09 18:29:00|15146|15145|15145.5|15144.5|15146.2|15145.2|15145.5|15144.5|115
1628533750000|2021-08-09 18:29:10|15145.6|15144.6|15145.8|15144.8|15146.2|15145.2|15145.5|15144.5|85
1628533760000|2021-08-09 18:29:20|15146|15145|15145.7|15144.7|15146|15145|15144.6|15143.6|117
1628533770000|2021-08-09 18:29:30|15145.6|15144.6|15146.5|15145.5|15146.7|15145.7|15145.5|15144.5|117
1628533780000|2021-08-09 18:29:40|15146.6|15145.6|15147.6|15146.6|15147.7|15146.7|15146.6|15145.6|170
1628533790000|2021-08-09 18:29:50|15147.7|15146.7|15148.2|15147.2|15148.5|15147.5|15147.6|15146.6|183
1628533800000|2021-08-09 18:30:00|15148|15147|15148.5|15147.5|15149.1|15148.1|15148|15147|236
1628533810000|2021-08-09 18:30:10|15148.3|15147.3|15149.3|15148.3|15149.5|15148.5|15148.2|15147.2|165
1628533820000|2021-08-09 18:30:20|15149.2|15148.2|15148.8|15147.8|15149.6|15148.6|15148.7|15147.7|111
1628533830000|2021-08-09 18:30:30|15149|15148|15149.2|15148.2|15149.2|15148.2|15148.2|15147.2|70
1628533840000|2021-08-09 18:30:40|15149.1|15148.1|15151.1|15150.1|15151.1|15150.1|15149.1|15148.1|139
1628533850000|2021-08-09 18:30:50|15151|15150|15150.6|15149.6|15151|15150|15150.2|15149.2|69
1628533860000|2021-08-09 18:31:00|15150.7|15149.7|15151.1|15150.1|15151.2|15150.2|15150.3|15149.3|78
1628533870000|2021-08-09 18:31:10|15151|15150|15155.6|15154.6|15155.7|15154.7|15151|15150|715
1628533880000|2021-08-09 18:31:20|15155.7|15154.7|15155.2|15154.2|15155.7|15154.7|15154.6|15153.6|148
1628533890000|2021-08-09 18:31:30|15155.3|15154.3|15155.5|15154.5|15155.5|15154.5|15154.8|15153.8|131
1628533900000|2021-08-09 18:31:40|15155.3|15154.3|15155.8|15154.8|15156.5|15155.5|15155.1|15154.1|158
1628533910000|2021-08-09 18:31:50|15155.6|15154.6|15154.3|15153.3|15155.6|15154.6|15154|15153|180
1628533920000|2021-08-09 18:32:00|15154.5|15153.5|15155|15154|15156|15155|15154.2|15153.2|72
1628533930000|2021-08-09 18:32:10|15154.8|15153.8|15154.8|15153.8|15155|15154|15154.5|15153.5|58
1628533940000|2021-08-09 18:32:20|15155|15154|15155.5|15154.5|15156.2|15155.2|15154.5|15153.5|99
1628533950000|2021-08-09 18:32:30|15155.8|15154.8|15156.2|15155.2|15156.3|15155.3|15155.7|15154.7|77
1628533960000|2021-08-09 18:32:40|15156.3|15155.3|15157.5|15156.5|15157.6|15156.6|15156.1|15155.1|124
1628533970000|2021-08-09 18:32:50|15157.6|15156.6|15157.7|15156.7|15157.7|15156.7|15157.2|15156.2|62
1628533980000|2021-08-09 18:33:00|15157.6|15156.6|15158|15157|15159|15158|15157.6|15156.6|205
1628533990000|2021-08-09 18:33:10|15158.1|15157.1|15158|15157|15158.6|15157.6|15158|15157|106
1628534000000|2021-08-09 18:33:20|15158.1|15157.1|15157.7|15156.7|15158.3|15157.3|15157.5|15156.5|101
1628534010000|2021-08-09 18:33:30|15157.5|15156.5|15158.2|15157.2|15158.2|15157.2|15157|15156|76
1628534020000|2021-08-09 18:33:40|15158.1|15157.1|15157.2|15156.2|15158.5|15157.5|15157.2|15156.2|75
1628534030000|2021-08-09 18:33:50|15157.3|15156.3|15157.3|15156.3|15157.7|15156.7|15157|15156|114
1628534040000|2021-08-09 18:34:00|15157.5|15156.5|15158.2|15157.2|15158.5|15157.5|15157.2|15156.2|130
1628534050000|2021-08-09 18:34:10|15158.1|15157.1|15158.1|15157.1|15158.6|15157.6|15157.8|15156.8|55
1628534060000|2021-08-09 18:34:20|15158.2|15157.2|15158.1|15157.1|15158.7|15157.7|15158|15157|71
1628534070000|2021-08-09 18:34:30|15157.8|15156.8|15157.3|15156.3|15158|15157|15157.2|15156.2|94
1628534080000|2021-08-09 18:34:40|15157.5|15156.5|15158|15157|15158|15157|15157.2|15156.2|56
1628534090000|2021-08-09 18:34:50|15157.8|15156.8|15157.3|15156.3|15158.1|15157.1|15157.2|15156.2|83
1628534100000|2021-08-09 18:35:00|15157.5|15156.5|15158|15157|15158|15157|15157.3|15156.3|105
1628534110000|2021-08-09 18:35:10|15158.2|15157.2|15157.7|15156.7|15158.2|15157.2|15157.6|15156.6|74
1628534120000|2021-08-09 18:35:20|15157.6|15156.6|15157.5|15156.5|15158|15157|15157.1|15156.1|100
1628534130000|2021-08-09 18:35:30|15157.3|15156.3|15157.5|15156.5|15157.7|15156.7|15157|15156|123
1628534140000|2021-08-09 18:35:40|15157.3|15156.3|15157|15156|15157.6|15156.6|15156.8|15155.8|123
1628534150000|2021-08-09 18:35:50|15156.8|15155.8|15156.2|15155.2|15157|15156|15156.1|15155.1|140
1628534160000|2021-08-09 18:36:00|15156.1|15155.1|15156.2|15155.2|15156.7|15155.7|15155.7|15154.7|140
1628534170000|2021-08-09 18:36:10|15156.1|15155.1|15157|15156|15157|15156|15156|15155|96
1628534180000|2021-08-09 18:36:20|15157.2|15156.2|15157.3|15156.3|15157.5|15156.5|15156.8|15155.8|89
1628534190000|2021-08-09 18:36:30|15157.2|15156.2|15158.1|15157.1|15158.1|15157.1|15157.2|15156.2|77
1628534200000|2021-08-09 18:36:40|15158|15157|15157.3|15156.3|15158.2|15157.2|15157.2|15156.2|85
1628534210000|2021-08-09 18:36:50|15157.5|15156.5|15157.1|15156.1|15157.5|15156.5|15157|15156|25
1628534220000|2021-08-09 18:37:00|15157.2|15156.2|15156.6|15155.6|15157.2|15156.2|15156.3|15155.3|88
1628534230000|2021-08-09 18:37:10|15156.7|15155.7|15156.2|15155.2|15156.7|15155.7|15155.8|15154.8|57
1628534240000|2021-08-09 18:37:20|15156.3|15155.3|15156.2|15155.2|15156.5|15155.5|15155.8|15154.8|46
1628534250000|2021-08-09 18:37:30|15156.3|15155.3|15156.5|15155.5|15156.7|15155.7|15156.1|15155.1|87
1628534260000|2021-08-09 18:37:40|15156.2|15155.2|15156.2|15155.2|15156.3|15155.3|15156|15155|74
1628534270000|2021-08-09 18:37:50|15156.3|15155.3|15156.3|15155.3|15156.8|15155.8|15155.7|15154.7|103
1628534280000|2021-08-09 18:38:00|15156.2|15155.2|15156.2|15155.2|15156.5|15155.5|15155.7|15154.7|68
1628534290000|2021-08-09 18:38:10|15156.1|15155.1|15156.2|15155.2|15156.7|15155.7|15156|15155|76
1628534300000|2021-08-09 18:38:20|15156.3|15155.3|15156.3|15155.3|15156.5|15155.5|15155.7|15154.7|51
1628534310000|2021-08-09 18:38:30|15156.2|15155.2|15156.3|15155.3|15156.6|15155.6|15156|15155|70
1628534320000|2021-08-09 18:38:40|15156.2|15155.2|15155.2|15154.2|15156.3|15155.3|15155|15154|92
1628534330000|2021-08-09 18:38:50|15155.1|15154.1|15154.5|15153.5|15155.2|15154.2|15154.5|15153.5|71
1628534340000|2021-08-09 18:39:00|15154.6|15153.6|15154.8|15153.8|15155.2|15154.2|15154.5|15153.5|50
1628534350000|2021-08-09 18:39:10|15155|15154|15154.7|15153.7|15155|15154|15154.3|15153.3|83
1628534360000|2021-08-09 18:39:20|15154.6|15153.6|15154.2|15153.2|15154.6|15153.6|15154|15153|78
1628534370000|2021-08-09 18:39:30|15154.1|15153.1|15154.2|15153.2|15154.5|15153.5|15154|15153|74
1628534380000|2021-08-09 18:39:40|15154.1|15153.1|15154.5|15153.5|15154.7|15153.7|15154|15153|80
1628534390000|2021-08-09 18:39:50|15154.7|15153.7|15154.6|15153.6|15154.7|15153.7|15154.3|15153.3|27
1628534400000|2021-08-09 18:40:00|15154.7|15153.7|15154.8|15153.8|15155|15154|15154.3|15153.3|104
1628534410000|2021-08-09 18:40:10|15154.7|15153.7|15154.7|15153.7|15155.3|15154.3|15154.5|15153.5|80
1628534420000|2021-08-09 18:40:20|15154.6|15153.6|15153.1|15152.1|15154.6|15153.6|15153.1|15152.1|189
1628534430000|2021-08-09 18:40:30|15153|15152|15150.1|15149.1|15154|15153|15150.1|15149.1|580
1628534440000|2021-08-09 18:40:40|15149.8|15148.8|15149.3|15148.3|15150.6|15149.6|15148.1|15147.1|487
1628534450000|2021-08-09 18:40:50|15149.5|15148.5|15149.5|15148.5|15150|15149|15148.8|15147.8|169
1628534460000|2021-08-09 18:41:00|15149.6|15148.6|15150.1|15149.1|15150.1|15149.1|15149|15148|144
1628534470000|2021-08-09 18:41:10|15150|15149|15150.1|15149.1|15150.7|15149.7|15149.8|15148.8|181
1628534480000|2021-08-09 18:41:20|15150|15149|15149.8|15148.8|15150.1|15149.1|15149.1|15148.1|49
1628534490000|2021-08-09 18:41:30|15150|15149|15148.5|15147.5|15150|15149|15148.2|15147.2|119
1628534500000|2021-08-09 18:41:40|15148.3|15147.3|15148|15147|15148.7|15147.7|15148|15147|114
1628534510000|2021-08-09 18:41:50|15147.8|15146.8|15148.1|15147.1|15148.2|15147.2|15147.7|15146.7|96
1628534520000|2021-08-09 18:42:00|15148.2|15147.2|15147.7|15146.7|15148.5|15147.5|15147.5|15146.5|120
1628534530000|2021-08-09 18:42:10|15147.5|15146.5|15148|15147|15148.2|15147.2|15147.5|15146.5|143
1628534540000|2021-08-09 18:42:20|15147.8|15146.8|15147.3|15146.3|15147.8|15146.8|15147.2|15146.2|68
1628534550000|2021-08-09 18:42:30|15147.2|15146.2|15147.6|15146.6|15147.7|15146.7|15147|15146|84
1628534560000|2021-08-09 18:42:40|15147.5|15146.5|15147.5|15146.5|15147.7|15146.7|15147.2|15146.2|52
1628534570000|2021-08-09 18:42:50|15147.6|15146.6|15146.6|15145.6|15147.6|15146.6|15146.3|15145.3|144
1628534580000|2021-08-09 18:43:00|15146.5|15145.5|15146.7|15145.7|15146.7|15145.7|15145.8|15144.8|83
1628534590000|2021-08-09 18:43:10|15146.6|15145.6|15146.5|15145.5|15146.7|15145.7|15146.1|15145.1|62
1628534600000|2021-08-09 18:43:20|15146.3|15145.3|15146.7|15145.7|15147|15146|15146.2|15145.2|71
1628534610000|2021-08-09 18:43:30|15146.8|15145.8|15146.8|15145.8|15147.3|15146.3|15146.7|15145.7|48
1628534620000|2021-08-09 18:43:40|15147|15146|15146.8|15145.8|15147.2|15146.2|15146.5|15145.5|42
1628534630000|2021-08-09 18:43:50|15146.7|15145.7|15147.3|15146.3|15147.5|15146.5|15146.7|15145.7|57
1628534640000|2021-08-09 18:44:00|15147.5|15146.5|15146.8|15145.8|15147.5|15146.5|15146.7|15145.7|41
1628534650000|2021-08-09 18:44:10|15147|15146|15146.7|15145.7|15147.1|15146.1|15146.1|15145.1|56
1628534660000|2021-08-09 18:44:20|15146.8|15145.8|15145.7|15144.7|15146.8|15145.8|15145.7|15144.7|32
1628534670000|2021-08-09 18:44:30|15146|15145|15147.2|15146.2|15147.2|15146.2|15145.6|15144.6|40
1628534680000|2021-08-09 18:44:40|15147.3|15146.3|15146.3|15145.3|15147.3|15146.3|15146.3|15145.3|43
1628534690000|2021-08-09 18:44:50|15146.2|15145.2|15146.3|15145.3|15146.6|15145.6|15146.1|15145.1|34
1628534700000|2021-08-09 18:45:00|15146.2|15145.2|15145.8|15144.8|15146.2|15145.2|15145.2|15144.2|158
1628534710000|2021-08-09 18:45:10|15146|15145|15145.8|15144.8|15146.8|15145.8|15145.8|15144.8|48
1628534720000|2021-08-09 18:45:20|15146|15145|15144.1|15143.1|15146|15145|15143.8|15142.8|180
1628534730000|2021-08-09 18:45:30|15144.2|15143.2|15144.6|15143.6|15145.2|15144.2|15143.7|15142.7|138
1628534740000|2021-08-09 18:45:40|15144.5|15143.5|15145.1|15144.1|15145.5|15144.5|15144.5|15143.5|88
1628534750000|2021-08-09 18:45:50|15145.2|15144.2|15145.5|15144.5|15145.5|15144.5|15144.7|15143.7|59
1628534760000|2021-08-09 18:46:00|15145.3|15144.3|15145.5|15144.5|15145.8|15144.8|15145.2|15144.2|67
1628534770000|2021-08-09 18:46:10|15145.3|15144.3|15144|15143|15145.3|15144.3|15143.7|15142.7|211
1628534780000|2021-08-09 18:46:20|15144.2|15143.2|15145.1|15144.1|15145.2|15144.2|15144|15143|107
1628534790000|2021-08-09 18:46:30|15145|15144|15145.5|15144.5|15145.7|15144.7|15145|15144|82
1628534800000|2021-08-09 18:46:40|15145.6|15144.6|15145.3|15144.3|15145.7|15144.7|15145.2|15144.2|79
1628534810000|2021-08-09 18:46:50|15145.2|15144.2|15145.3|15144.3|15145.5|15144.5|15145|15144|29
1628534820000|2021-08-09 18:47:00|15145.5|15144.5|15146|15145|15146|15145|15145.2|15144.2|22
1628534830000|2021-08-09 18:47:10|15145.8|15144.8|15145|15144|15146|15145|15144.7|15143.7|55
1628534840000|2021-08-09 18:47:20|15145.1|15144.1|15145.3|15144.3|15145.7|15144.7|15145.1|15144.1|65
1628534850000|2021-08-09 18:47:30|15145.5|15144.5|15145.7|15144.7|15146.3|15145.3|15145.3|15144.3|70
1628534860000|2021-08-09 18:47:40|15145.6|15144.6|15144.3|15143.3|15145.7|15144.7|15144.2|15143.2|79
1628534870000|2021-08-09 18:47:50|15144.2|15143.2|15144.1|15143.1|15144.5|15143.5|15143.8|15142.8|88
1628534880000|2021-08-09 18:48:00|15144.2|15143.2|15144.1|15143.1|15144.2|15143.2|15143.5|15142.5|99
1628534890000|2021-08-09 18:48:10|15144.2|15143.2|15144.3|15143.3|15144.6|15143.6|15144|15143|66
1628534900000|2021-08-09 18:48:20|15144.5|15143.5|15144.3|15143.3|15144.7|15143.7|15143.7|15142.7|64
1628534910000|2021-08-09 18:48:30|15144.2|15143.2|15145.5|15144.5|15145.5|15144.5|15144.2|15143.2|202
1628534920000|2021-08-09 18:48:40|15145.3|15144.3|15144.7|15143.7|15145.6|15144.6|15144.5|15143.5|63
1628534930000|2021-08-09 18:48:50|15145|15144|15145.3|15144.3|15145.6|15144.6|15145|15144|47
1628534940000|2021-08-09 18:49:00|15145.5|15144.5|15145.7|15144.7|15146|15145|15145.1|15144.1|62
1628534950000|2021-08-09 18:49:10|15145.8|15144.8|15145.2|15144.2|15146|15145|15145.2|15144.2|33
1628534960000|2021-08-09 18:49:20|15145.3|15144.3|15145.8|15144.8|15146|15145|15145.2|15144.2|47
1628534970000|2021-08-09 18:49:30|15146|15145|15145.5|15144.5|15146.2|15145.2|15145.5|15144.5|54
1628534980000|2021-08-09 18:49:40|15145.6|15144.6|15146.2|15145.2|15146.5|15145.5|15145.5|15144.5|39
1628534990000|2021-08-09 18:49:50|15146.1|15145.1|15146.1|15145.1|15146.5|15145.5|15145.8|15144.8|42
1628535000000|2021-08-09 18:50:00|15146|15145|15145.7|15144.7|15146.2|15145.2|15145.1|15144.1|139
1628535010000|2021-08-09 18:50:10|15145.8|15144.8|15145.6|15144.6|15146.5|15145.5|15145.6|15144.6|85
1628535020000|2021-08-09 18:50:20|15145.7|15144.7|15145.2|15144.2|15146|15145|15145.2|15144.2|52
1628535030000|2021-08-09 18:50:30|15145.3|15144.3|15144.8|15143.8|15145.5|15144.5|15144.8|15143.8|69
1628535040000|2021-08-09 18:50:40|15144.7|15143.7|15144.3|15143.3|15145.2|15144.2|15144.3|15143.3|31
1628535050000|2021-08-09 18:50:50|15144.2|15143.2|15144.6|15143.6|15144.7|15143.7|15143.7|15142.7|106
1628535060000|2021-08-09 18:51:00|15144.7|15143.7|15144.7|15143.7|15145.6|15144.6|15144.7|15143.7|70
1628535070000|2021-08-09 18:51:10|15144.6|15143.6|15144.8|15143.8|15144.8|15143.8|15144.5|15143.5|39
1628535080000|2021-08-09 18:51:20|15144.7|15143.7|15145|15144|15145.2|15144.2|15144.6|15143.6|12
1628535090000|2021-08-09 18:51:30|15145.1|15144.1|15145.2|15144.2|15145.5|15144.5|15145|15144|38
1628535100000|2021-08-09 18:51:40|15145.3|15144.3|15144.7|15143.7|15145.5|15144.5|15144.7|15143.7|22
1628535110000|2021-08-09 18:51:50|15144.8|15143.8|15144.8|15143.8|15145|15144|15144.2|15143.2|21
1628535120000|2021-08-09 18:52:00|15145|15144|15144.3|15143.3|15145.1|15144.1|15144|15143|65
1628535130000|2021-08-09 18:52:10|15144.5|15143.5|15143.8|15142.8|15144.5|15143.5|15143.7|15142.7|76
1628535140000|2021-08-09 18:52:20|15143.7|15142.7|15142.3|15141.3|15144.1|15143.1|15142.3|15141.3|146
1628535150000|2021-08-09 18:52:30|15142.5|15141.5|15144.6|15143.6|15144.8|15143.8|15142.5|15141.5|66
1628535160000|2021-08-09 18:52:40|15144.5|15143.5|15144.7|15143.7|15144.7|15143.7|15144.2|15143.2|32
1628535170000|2021-08-09 18:52:50|15145|15144|15145.1|15144.1|15145.6|15144.6|15144.8|15143.8|71
1628535180000|2021-08-09 18:53:00|15145|15144|15145.5|15144.5|15145.7|15144.7|15145|15144|65
1628535190000|2021-08-09 18:53:10|15145.6|15144.6|15143.7|15142.7|15145.7|15144.7|15143.5|15142.5|78
1628535200000|2021-08-09 18:53:20|15143.6|15142.6|15143.6|15142.6|15144.1|15143.1|15142.7|15141.7|61
1628535210000|2021-08-09 18:53:30|15143.5|15142.5|15144|15143|15144.3|15143.3|15143.3|15142.3|41
1628535220000|2021-08-09 18:53:40|15144.1|15143.1|15144.2|15143.2|15144.8|15143.8|15144.1|15143.1|46
1628535230000|2021-08-09 18:53:50|15144.3|15143.3|15143.5|15142.5|15144.5|15143.5|15142.7|15141.7|72
1628535240000|2021-08-09 18:54:00|15143.3|15142.3|15143.5|15142.5|15143.6|15142.6|15142.7|15141.7|53
1628535250000|2021-08-09 18:54:10|15143.6|15142.6|15144.3|15143.3|15144.5|15143.5|15143.2|15142.2|66
1628535260000|2021-08-09 18:54:20|15144.5|15143.5|15143.2|15142.2|15144.5|15143.5|15143|15142|63
1628535270000|2021-08-09 18:54:30|15143.3|15142.3|15143.3|15142.3|15143.7|15142.7|15143|15142|28
1628535280000|2021-08-09 18:54:40|15143.2|15142.2|15143.5|15142.5|15143.5|15142.5|15143.2|15142.2|36
1628535290000|2021-08-09 18:54:50|15143.6|15142.6|15144.2|15143.2|15144.2|15143.2|15143.5|15142.5|49
1628535300000|2021-08-09 18:55:00|15144.5|15143.5|15144.8|15143.8|15145.3|15144.3|15144.1|15143.1|79
1628535310000|2021-08-09 18:55:10|15145|15144|15145.2|15144.2|15145.5|15144.5|15144.8|15143.8|76
1628535320000|2021-08-09 18:55:20|15145.6|15144.6|15146.6|15145.6|15146.7|15145.7|15145.1|15144.1|130
1628535330000|2021-08-09 18:55:30|15146.5|15145.5|15145.2|15144.2|15146.6|15145.6|15145.2|15144.2|119
1628535340000|2021-08-09 18:55:40|15145.3|15144.3|15145.6|15144.6|15145.8|15144.8|15145.2|15144.2|43
1628535350000|2021-08-09 18:55:50|15145.5|15144.5|15146.5|15145.5|15146.5|15145.5|15145.5|15144.5|35
1628535360000|2021-08-09 18:56:00|15146.3|15145.3|15146.3|15145.3|15146.5|15145.5|15146|15145|55
1628535370000|2021-08-09 18:56:10|15146.2|15145.2|15145.3|15144.3|15146.3|15145.3|15145.3|15144.3|42
1628535380000|2021-08-09 18:56:20|15145.2|15144.2|15144.8|15143.8|15145.6|15144.6|15144.5|15143.5|52
1628535390000|2021-08-09 18:56:30|15145|15144|15144.7|15143.7|15145.6|15144.6|15144.7|15143.7|36
1628535400000|2021-08-09 18:56:40|15144.6|15143.6|15144.7|15143.7|15145.2|15144.2|15144.3|15143.3|48
1628535410000|2021-08-09 18:56:50|15144.8|15143.8|15145|15144|15145|15144|15144.2|15143.2|31
1628535420000|2021-08-09 18:57:00|15145.1|15144.1|15145.3|15144.3|15145.7|15144.7|15144.7|15143.7|54
1628535430000|2021-08-09 18:57:10|15145.5|15144.5|15145.3|15144.3|15145.6|15144.6|15145|15144|41
1628535440000|2021-08-09 18:57:20|15145.2|15144.2|15144.6|15143.6|15145.2|15144.2|15144.2|15143.2|47
1628535450000|2021-08-09 18:57:30|15144.5|15143.5|15145.8|15144.8|15146|15145|15144.5|15143.5|70
1628535460000|2021-08-09 18:57:40|15146|15145|15145.7|15144.7|15146.3|15145.3|15145.5|15144.5|95
1628535470000|2021-08-09 18:57:50|15145.6|15144.6|15145.7|15144.7|15145.7|15144.7|15145.3|15144.3|39
1628535480000|2021-08-09 18:58:00|15145.6|15144.6|15146|15145|15146.2|15145.2|15145.6|15144.6|34
1628535490000|2021-08-09 18:58:10|15145.8|15144.8|15146.1|15145.1|15146.2|15145.2|15145.3|15144.3|51
1628535500000|2021-08-09 18:58:20|15146|15145|15146.1|15145.1|15146.2|15145.2|15145.5|15144.5|30
1628535510000|2021-08-09 18:58:30|15146.2|15145.2|15146.6|15145.6|15146.8|15145.8|15146.2|15145.2|106
1628535520000|2021-08-09 18:58:40|15146.7|15145.7|15147.1|15146.1|15147.2|15146.2|15146.5|15145.5|91
1628535530000|2021-08-09 18:58:50|15147|15146|15146.8|15145.8|15147.2|15146.2|15146.7|15145.7|74
1628535540000|2021-08-09 18:59:00|15146.7|15145.7|15148.1|15147.1|15148.2|15147.2|15146.7|15145.7|156
1628535550000|2021-08-09 18:59:10|15148|15147|15148|15147|15148.2|15147.2|15147.5|15146.5|118
1628535560000|2021-08-09 18:59:20|15148.1|15147.1|15148|15147|15148.1|15147.1|15147.2|15146.2|73
1628535570000|2021-08-09 18:59:30|15147.8|15146.8|15147.5|15146.5|15148.2|15147.2|15147.5|15146.5|91
1628535580000|2021-08-09 18:59:40|15147.3|15146.3|15146.7|15145.7|15147.3|15146.3|15146.5|15145.5|72
1628535590000|2021-08-09 18:59:50|15146.6|15145.6|15145|15144|15146.7|15145.7|15145|15144|128
1628535600000|2021-08-09 19:00:00|15144.8|15143.8|15145.6|15144.6|15145.8|15144.8|15144.2|15143.2|140
1628535610000|2021-08-09 19:00:10|15145.7|15144.7|15145.8|15144.8|15146.8|15145.8|15145.5|15144.5|86
1628535620000|2021-08-09 19:00:20|15146|15145|15144.6|15143.6|15146|15145|15144.3|15143.3|93
1628535630000|2021-08-09 19:00:30|15144.5|15143.5|15143.3|15142.3|15144.6|15143.6|15143.3|15142.3|137
1628535640000|2021-08-09 19:00:40|15143.5|15142.5|15144.2|15143.2|15144.6|15143.6|15143|15142|123
1628535650000|2021-08-09 19:00:50|15144.1|15143.1|15145.1|15144.1|15145.1|15144.1|15144|15143|55
1628535660000|2021-08-09 19:01:00|15145.2|15144.2|15145.6|15144.6|15146|15145|15144.8|15143.8|122
1628535670000|2021-08-09 19:01:10|15145.5|15144.5|15145.5|15144.5|15145.5|15144.5|15144.2|15143.2|74
1628535680000|2021-08-09 19:01:20|15145.6|15144.6|15145.7|15144.7|15146.1|15145.1|15145.2|15144.2|49
1628535690000|2021-08-09 19:01:30|15145.8|15144.8|15146.6|15145.6|15146.7|15145.7|15145.8|15144.8|33
1628535700000|2021-08-09 19:01:40|15146.7|15145.7|15146.6|15145.6|15146.7|15145.7|15146|15145|32
1628535710000|2021-08-09 19:01:50|15146.5|15145.5|15147|15146|15147.1|15146.1|15146.5|15145.5|12
1628535720000|2021-08-09 19:02:00|15146.8|15145.8|15146.7|15145.7|15147.1|15146.1|15146.5|15145.5|53
1628535730000|2021-08-09 19:02:10|15146.6|15145.6|15146.1|15145.1|15146.6|15145.6|15145.7|15144.7|55
1628535740000|2021-08-09 19:02:20|15146.2|15145.2|15145.6|15144.6|15146.2|15145.2|15145.5|15144.5|51
1628535750000|2021-08-09 19:02:30|15145.5|15144.5|15145.3|15144.3|15145.5|15144.5|15144.5|15143.5|108
1628535760000|2021-08-09 19:02:40|15145.5|15144.5|15146.7|15145.7|15147.2|15146.2|15145.3|15144.3|81
1628535770000|2021-08-09 19:02:50|15146.8|15145.8|15146.2|15145.2|15146.8|15145.8|15145.8|15144.8|46
1628535780000|2021-08-09 19:03:00|15146.1|15145.1|15145.1|15144.1|15146.2|15145.2|15144.6|15143.6|92
1628535790000|2021-08-09 19:03:10|15145|15144|15144.8|15143.8|15145.3|15144.3|15144.6|15143.6|27
1628535800000|2021-08-09 19:03:20|15144.7|15143.7|15144.1|15143.1|15144.7|15143.7|15144|15143|75
1628535810000|2021-08-09 19:03:30|15144|15143|15144|15143|15144.1|15143.1|15143.5|15142.5|60
1628535820000|2021-08-09 19:03:40|15143.8|15142.8|15145.3|15144.3|15145.3|15144.3|15143.7|15142.7|57
1628535830000|2021-08-09 19:03:50|15145.2|15144.2|15145.2|15144.2|15145.6|15144.6|15145|15144|43
1628535840000|2021-08-09 19:04:00|15145.3|15144.3|15145.7|15144.7|15146.1|15145.1|15145.2|15144.2|40
1628535850000|2021-08-09 19:04:10|15145.6|15144.6|15145.7|15144.7|15145.7|15144.7|15145.1|15144.1|53
1628535860000|2021-08-09 19:04:20|15145.6|15144.6|15146.2|15145.2|15146.3|15145.3|15145.5|15144.5|51
1628535870000|2021-08-09 19:04:30|15146.1|15145.1|15145.3|15144.3|15146.1|15145.1|15145.1|15144.1|35
1628535880000|2021-08-09 19:04:40|15145.2|15144.2|15145.3|15144.3|15146.2|15145.2|15144.8|15143.8|136
1628535890000|2021-08-09 19:04:50|15145.2|15144.2|15144.3|15143.3|15145.5|15144.5|15144.1|15143.1|45
1628535900000|2021-08-09 19:05:00|15144.5|15143.5|15144.6|15143.6|15144.6|15143.6|15143.2|15142.2|87
1628535910000|2021-08-09 19:05:10|15144.5|15143.5|15145.7|15144.7|15146|15145|15144.2|15143.2|51
1628535920000|2021-08-09 19:05:20|15145.3|15144.3|15145.3|15144.3|15145.6|15144.6|15144.2|15143.2|104
1628535930000|2021-08-09 19:05:30|15145.5|15144.5|15145.3|15144.3|15145.6|15144.6|15144.7|15143.7|43
1628535940000|2021-08-09 19:05:40|15145.2|15144.2|15144.8|15143.8|15145.2|15144.2|15143.3|15142.3|88
1628535950000|2021-08-09 19:05:50|15144.7|15143.7|15144.7|15143.7|15145.3|15144.3|15144.2|15143.2|64
1628535960000|2021-08-09 19:06:00|15144.8|15143.8|15145.1|15144.1|15145.3|15144.3|15144.2|15143.2|37
1628535970000|2021-08-09 19:06:10|15145.2|15144.2|15146.2|15145.2|15146.2|15145.2|15145.1|15144.1|84
1628535980000|2021-08-09 19:06:20|15146.1|15145.1|15146.3|15145.3|15146.5|15145.5|15145.7|15144.7|30
1628535990000|2021-08-09 19:06:30|15146.5|15145.5|15145.6|15144.6|15146.6|15145.6|15145.2|15144.2|88
1628536000000|2021-08-09 19:06:40|15145.5|15144.5|15146|15145|15146.2|15145.2|15145.1|15144.1|56
1628536010000|2021-08-09 19:06:50|15146.1|15145.1|15147|15146|15147|15146|15146.1|15145.1|71
1628536020000|2021-08-09 19:07:00|15147.1|15146.1|15148|15147|15148|15147|15147|15146|99
1628536030000|2021-08-09 19:07:10|15148.2|15147.2|15147.6|15146.6|15148.7|15147.7|15147.6|15146.6|190
1628536040000|2021-08-09 19:07:20|15147.7|15146.7|15148.1|15147.1|15148.2|15147.2|15147.6|15146.6|52
1628536050000|2021-08-09 19:07:30|15148|15147|15148.1|15147.1|15148.2|15147.2|15147.7|15146.7|27
1628536060000|2021-08-09 19:07:40|15148|15147|15148.2|15147.2|15148.5|15147.5|15148|15147|24
1628536070000|2021-08-09 19:07:50|15148.3|15147.3|15148.8|15147.8|15149|15148|15148|15147|100
1628536080000|2021-08-09 19:08:00|15149|15148|15148.1|15147.1|15149.3|15148.3|15148|15147|91
1628536090000|2021-08-09 19:08:10|15148|15147|15148.7|15147.7|15148.7|15147.7|15148|15147|44
1628536100000|2021-08-09 19:08:20|15148.6|15147.6|15148.3|15147.3|15148.7|15147.7|15148.2|15147.2|38
1628536110000|2021-08-09 19:08:30|15148.2|15147.2|15149.3|15148.3|15149.5|15148.5|15148.2|15147.2|42
1628536120000|2021-08-09 19:08:40|15149.5|15148.5|15149.5|15148.5|15149.7|15148.7|15149|15148|49
1628536130000|2021-08-09 19:08:50|15149.3|15148.3|15148.1|15147.1|15149.6|15148.6|15147.7|15146.7|138
1628536140000|2021-08-09 19:09:00|15148.2|15147.2|15148.5|15147.5|15148.7|15147.7|15147.8|15146.8|60
1628536150000|2021-08-09 19:09:10|15148.6|15147.6|15148.1|15147.1|15148.6|15147.6|15148|15147|25
1628536160000|2021-08-09 19:09:20|15148|15147|15148|15147|15148.2|15147.2|15147.7|15146.7|22
1628536170000|2021-08-09 19:09:30|15148.1|15147.1|15148.2|15147.2|15148.7|15147.7|15147.8|15146.8|24
1628536180000|2021-08-09 19:09:40|15148.1|15147.1|15147.6|15146.6|15148.2|15147.2|15147.2|15146.2|80
1628536190000|2021-08-09 19:09:50|15147.7|15146.7|15147.6|15146.6|15148|15147|15147.5|15146.5|44
1628536200000|2021-08-09 19:10:00|15147.5|15146.5|15147.5|15146.5|15148.2|15147.2|15147.2|15146.2|76
1628536210000|2021-08-09 19:10:10|15147.3|15146.3|15148|15147|15148.2|15147.2|15147.3|15146.3|48
1628536220000|2021-08-09 19:10:20|15147.7|15146.7|15147.7|15146.7|15147.7|15146.7|15147.2|15146.2|33
1628536230000|2021-08-09 19:10:30|15147.8|15146.8|15146.6|15145.6|15148|15147|15146.6|15145.6|53
1628536240000|2021-08-09 19:10:40|15146.5|15145.5|15145.3|15144.3|15146.5|15145.5|15145.3|15144.3|75
1628536250000|2021-08-09 19:10:50|15145.5|15144.5|15147|15146|15147|15146|15145.1|15144.1|67
1628536260000|2021-08-09 19:11:00|15146.8|15145.8|15146|15145|15147.3|15146.3|15146|15145|56
1628536270000|2021-08-09 19:11:10|15145.8|15144.8|15144.8|15143.8|15146.1|15145.1|15144.5|15143.5|76
1628536280000|2021-08-09 19:11:20|15145|15144|15144.7|15143.7|15145.7|15144.7|15144.6|15143.6|77
1628536290000|2021-08-09 19:11:30|15144.8|15143.8|15143.8|15142.8|15144.8|15143.8|15143.7|15142.7|113
1628536300000|2021-08-09 19:11:40|15144|15143|15144.3|15143.3|15144.7|15143.7|15144|15143|55
1628536310000|2021-08-09 19:11:50|15144.5|15143.5|15143|15142|15144.5|15143.5|15142.3|15141.3|170
1628536320000|2021-08-09 19:12:00|15143.1|15142.1|15141.6|15140.6|15143.2|15142.2|15141.2|15140.2|179
1628536330000|2021-08-09 19:12:10|15141.5|15140.5|15142.6|15141.6|15142.6|15141.6|15141.5|15140.5|175
1628536340000|2021-08-09 19:12:20|15142.7|15141.7|15142.2|15141.2|15143.5|15142.5|15141.6|15140.6|175
1628536350000|2021-08-09 19:12:30|15142.3|15141.3|15142.1|15141.1|15142.3|15141.3|15141.5|15140.5|66
1628536360000|2021-08-09 19:12:40|15142.3|15141.3|15142.3|15141.3|15142.7|15141.7|15141.8|15140.8|49
1628536370000|2021-08-09 19:12:50|15142.5|15141.5|15143.5|15142.5|15144|15143|15142.5|15141.5|116
1628536380000|2021-08-09 19:13:00|15143.6|15142.6|15143.7|15142.7|15143.8|15142.8|15143.2|15142.2|35
1628536390000|2021-08-09 19:13:10|15143.6|15142.6|15143.3|15142.3|15143.8|15142.8|15143|15142|47
1628536400000|2021-08-09 19:13:20|15143.2|15142.2|15142.7|15141.7|15143.7|15142.7|15142.2|15141.2|28
1628536410000|2021-08-09 19:13:30|15142.8|15141.8|15143.3|15142.3|15143.5|15142.5|15142.3|15141.3|30
1628536420000|2021-08-09 19:13:40|15143.2|15142.2|15142.5|15141.5|15143.5|15142.5|15142.5|15141.5|54
1628536430000|2021-08-09 19:13:50|15142.3|15141.3|15143.6|15142.6|15143.7|15142.7|15142.2|15141.2|58
1628536440000|2021-08-09 19:14:00|15143.7|15142.7|15143.8|15142.8|15144.3|15143.3|15143.5|15142.5|125
1628536450000|2021-08-09 19:14:10|15144|15143|15144.5|15143.5|15144.5|15143.5|15143.6|15142.6|53
1628536460000|2021-08-09 19:14:20|15144.3|15143.3|15144.3|15143.3|15144.7|15143.7|15144|15143|37
1628536470000|2021-08-09 19:14:30|15144.5|15143.5|15144.8|15143.8|15145|15144|15144.1|15143.1|54
1628536480000|2021-08-09 19:14:40|15144.7|15143.7|15145.1|15144.1|15145.5|15144.5|15144.7|15143.7|47
1628536490000|2021-08-09 19:14:50|15145|15144|15144.7|15143.7|15145.7|15144.7|15144.7|15143.7|81
1628536500000|2021-08-09 19:15:00|15144.5|15143.5|15144.7|15143.7|15145.2|15144.2|15144.5|15143.5|45
1628536510000|2021-08-09 19:15:10|15144.8|15143.8|15144.3|15143.3|15145|15144|15144|15143|43
1628536520000|2021-08-09 19:15:20|15144.2|15143.2|15144.7|15143.7|15145.2|15144.2|15144|15143|74
1628536530000|2021-08-09 19:15:30|15144.8|15143.8|15143.5|15142.5|15145|15144|15143.1|15142.1|51
1628536540000|2021-08-09 19:15:40|15143.3|15142.3|15142.8|15141.8|15143.3|15142.3|15142.3|15141.3|90
1628536550000|2021-08-09 19:15:50|15143|15142|15142.7|15141.7|15143|15142|15142.6|15141.6|25
1628536560000|2021-08-09 19:16:00|15142.6|15141.6|15142.8|15141.8|15142.8|15141.8|15142.1|15141.1|96
1628536570000|2021-08-09 19:16:10|15142.7|15141.7|15143.1|15142.1|15143.2|15142.2|15142.5|15141.5|32
1628536580000|2021-08-09 19:16:20|15143.2|15142.2|15143|15142|15143.6|15142.6|15142.7|15141.7|54
1628536590000|2021-08-09 19:16:30|15142.8|15141.8|15142.5|15141.5|15143.1|15142.1|15142.5|15141.5|29
1628536600000|2021-08-09 19:16:40|15142.3|15141.3|15142.5|15141.5|15142.8|15141.8|15142.1|15141.1|58
1628536610000|2021-08-09 19:16:50|15142.6|15141.6|15142.8|15141.8|15143|15142|15142.5|15141.5|37
1628536620000|2021-08-09 19:17:00|15143.1|15142.1|15143.7|15142.7|15144.2|15143.2|15143|15142|85
1628536630000|2021-08-09 19:17:10|15143.8|15142.8|15144|15143|15144.5|15143.5|15143.6|15142.6|79
1628536640000|2021-08-09 19:17:20|15144.2|15143.2|15144.3|15143.3|15144.6|15143.6|15144|15143|61
1628536650000|2021-08-09 19:17:30|15144.5|15143.5|15144.6|15143.6|15144.7|15143.7|15144.3|15143.3|35
1628536660000|2021-08-09 19:17:40|15144.5|15143.5|15144.5|15143.5|15144.7|15143.7|15144|15143|56
1628536670000|2021-08-09 19:17:50|15144.3|15143.3|15144.5|15143.5|15144.7|15143.7|15144.1|15143.1|32
1628536680000|2021-08-09 19:18:00|15144.6|15143.6|15144.8|15143.8|15145|15144|15144.6|15143.6|30
1628536690000|2021-08-09 19:18:10|15145|15144|15143.2|15142.2|15145|15144|15143.2|15142.2|74
1628536700000|2021-08-09 19:18:20|15143.3|15142.3|15142.1|15141.1|15143.5|15142.5|15142|15141|77
1628536710000|2021-08-09 19:18:30|15142.2|15141.2|15142.8|15141.8|15143|15142|15141.7|15140.7|73
1628536720000|2021-08-09 19:18:40|15142.7|15141.7|15142.5|15141.5|15143.2|15142.2|15142.3|15141.3|49
1628536730000|2021-08-09 19:18:50|15142.3|15141.3|15142|15141|15142.5|15141.5|15141.2|15140.2|123
1628536740000|2021-08-09 19:19:00|15142.1|15141.1|15140.7|15139.7|15142.3|15141.3|15140.7|15139.7|117
1628536750000|2021-08-09 19:19:10|15141|15140|15141.2|15140.2|15141.5|15140.5|15140.7|15139.7|87
1628536760000|2021-08-09 19:19:20|15141.1|15140.1|15140|15139|15141.3|15140.3|15139.5|15138.5|169
1628536770000|2021-08-09 19:19:30|15139.8|15138.8|15141.1|15140.1|15141.3|15140.3|15139.8|15138.8|94
1628536780000|2021-08-09 19:19:40|15141.2|15140.2|15141.5|15140.5|15141.6|15140.6|15140.7|15139.7|92
1628536790000|2021-08-09 19:19:50|15141.3|15140.3|15141.8|15140.8|15142.2|15141.2|15141.1|15140.1|62
1628536800000|2021-08-09 19:20:00|15140.4|15139.4|15141.4|15140.4|15141.5|15140.5|15140.4|15139.4|80
1628536810000|2021-08-09 19:20:10|15141.5|15140.5|15140.2|15139.2|15142.2|15141.2|15140.2|15139.2|70
1628536820000|2021-08-09 19:20:20|15140.4|15139.4|15141.2|15140.2|15141.6|15140.6|15140.4|15139.4|58
1628536830000|2021-08-09 19:20:30|15141.4|15140.4|15141.7|15140.7|15141.9|15140.9|15141|15140|85
1628536840000|2021-08-09 19:20:40|15141.9|15140.9|15142.2|15141.2|15142.5|15141.5|15141.6|15140.6|64
1628536850000|2021-08-09 19:20:50|15141.7|15140.7|15140.1|15139.1|15141.7|15140.7|15140|15139|56
1628536860000|2021-08-09 19:21:00|15140|15139|15139.4|15138.4|15140.1|15139.1|15138.2|15137.2|128
1628536870000|2021-08-09 19:21:10|15139.5|15138.5|15139.5|15138.5|15140.1|15139.1|15139.2|15138.2|54
1628536880000|2021-08-09 19:21:20|15139.6|15138.6|15139.6|15138.6|15139.9|15138.9|15139.2|15138.2|35
1628536890000|2021-08-09 19:21:30|15139.5|15138.5|15140.6|15139.6|15140.7|15139.7|15139.5|15138.5|38
1628536900000|2021-08-09 19:21:40|15140.7|15139.7|15139.6|15138.6|15140.9|15139.9|15139.5|15138.5|46
1628536910000|2021-08-09 19:21:50|15139.7|15138.7|15139.1|15138.1|15139.7|15138.7|15138.7|15137.7|66
1628536920000|2021-08-09 19:22:00|15139.4|15138.4|15139.9|15138.9|15140|15139|15138.7|15137.7|52
1628536930000|2021-08-09 19:22:10|15140|15139|15139.9|15138.9|15140.5|15139.5|15139.5|15138.5|43
1628536940000|2021-08-09 19:22:20|15139.7|15138.7|15139.6|15138.6|15140|15139|15139.5|15138.5|22
1628536950000|2021-08-09 19:22:30|15139.5|15138.5|15139.5|15138.5|15139.9|15138.9|15138.6|15137.6|39
1628536960000|2021-08-09 19:22:40|15139.6|15138.6|15139.6|15138.6|15140|15139|15139.4|15138.4|46
1628536970000|2021-08-09 19:22:50|15139.7|15138.7|15139.7|15138.7|15140|15139|15139.2|15138.2|30
1628536980000|2021-08-09 19:23:00|15139.9|15138.9|15139.6|15138.6|15139.9|15138.9|15139.5|15138.5|43
1628536990000|2021-08-09 19:23:10|15139.7|15138.7|15139.4|15138.4|15139.9|15138.9|15139|15138|51
1628537000000|2021-08-09 19:23:20|15139.5|15138.5|15139.6|15138.6|15139.7|15138.7|15139.2|15138.2|24
1628537010000|2021-08-09 19:23:30|15139.5|15138.5|15139.2|15138.2|15139.9|15138.9|15139.2|15138.2|40
1628537020000|2021-08-09 19:23:40|15139.4|15138.4|15138.7|15137.7|15139.4|15138.4|15138.5|15137.5|53
1628537030000|2021-08-09 19:23:50|15138.6|15137.6|15137.2|15136.2|15138.6|15137.6|15136.9|15135.9|200
1628537040000|2021-08-09 19:24:00|15137.1|15136.1|15137|15136|15137.4|15136.4|15136.5|15135.5|107
1628537050000|2021-08-09 19:24:10|15136.9|15135.9|15136.7|15135.7|15137.5|15136.5|15136.5|15135.5|110
1628537060000|2021-08-09 19:24:20|15136.6|15135.6|15136.1|15135.1|15137|15136|15136.1|15135.1|107
1628537070000|2021-08-09 19:24:30|15136.2|15135.2|15135.5|15134.5|15136.2|15135.2|15135.5|15134.5|130
1628537080000|2021-08-09 19:24:40|15135.6|15134.6|15135|15134|15135.6|15134.6|15134.9|15133.9|160
1628537090000|2021-08-09 19:24:50|15135.1|15134.1|15135.5|15134.5|15135.9|15134.9|15134.6|15133.6|113
1628537100000|2021-08-09 19:25:00|15135.6|15134.6|15136.5|15135.5|15136.6|15135.6|15135.5|15134.5|106
1628537110000|2021-08-09 19:25:10|15136.6|15135.6|15136.5|15135.5|15136.6|15135.6|15135.5|15134.5|117
1628537120000|2021-08-09 19:25:20|15136.4|15135.4|15135.2|15134.2|15136.5|15135.5|15135|15134|51
1628537130000|2021-08-09 19:25:30|15135.4|15134.4|15135.7|15134.7|15135.9|15134.9|15135|15134|74
1628537140000|2021-08-09 19:25:40|15135.9|15134.9|15135.1|15134.1|15136.1|15135.1|15135|15134|43
1628537150000|2021-08-09 19:25:50|15135|15134|15136|15135|15136.2|15135.2|15135|15134|85
1628537160000|2021-08-09 19:26:00|15135.9|15134.9|15136.6|15135.6|15136.7|15135.7|15135.7|15134.7|95
1628537170000|2021-08-09 19:26:10|15136.7|15135.7|15136.9|15135.9|15137.2|15136.2|15136.7|15135.7|106
1628537180000|2021-08-09 19:26:20|15137|15136|15136.1|15135.1|15137.2|15136.2|15136|15135|59
1628537190000|2021-08-09 19:26:30|15136.2|15135.2|15136.5|15135.5|15137|15136|15136|15135|34
1628537200000|2021-08-09 19:26:40|15136.2|15135.2|15136.9|15135.9|15137|15136|15136.2|15135.2|68
1628537210000|2021-08-09 19:26:50|15137|15136|15137.5|15136.5|15137.5|15136.5|15136.7|15135.7|64
1628537220000|2021-08-09 19:27:00|15137.6|15136.6|15137.1|15136.1|15138|15137|15136.7|15135.7|116
1628537230000|2021-08-09 19:27:10|15137.2|15136.2|15136.7|15135.7|15137.2|15136.2|15136.6|15135.6|19
1628537240000|2021-08-09 19:27:20|15136.6|15135.6|15136.9|15135.9|15137.4|15136.4|15136.2|15135.2|53
1628537250000|2021-08-09 19:27:30|15136.7|15135.7|15137.2|15136.2|15137.5|15136.5|15136.5|15135.5|16
1628537260000|2021-08-09 19:27:40|15137.4|15136.4|15138.9|15137.9|15139.1|15138.1|15137|15136|155
1628537270000|2021-08-09 19:27:50|15139|15138|15139.2|15138.2|15140|15139|15138.9|15137.9|128
1628537280000|2021-08-09 19:28:00|15139.4|15138.4|15139|15138|15139.6|15138.6|15138.6|15137.6|101
1628537290000|2021-08-09 19:28:10|15139.1|15138.1|15138.5|15137.5|15139.2|15138.2|15138.2|15137.2|60
1628537300000|2021-08-09 19:28:20|15138.6|15137.6|15138.5|15137.5|15139.4|15138.4|15138.2|15137.2|72
1628537310000|2021-08-09 19:28:30|15138.4|15137.4|15137.9|15136.9|15138.5|15137.5|15137.6|15136.6|33
1628537320000|2021-08-09 19:28:40|15138|15137|15137.1|15136.1|15138.2|15137.2|15136.9|15135.9|87
1628537330000|2021-08-09 19:28:50|15137|15136|15137.1|15136.1|15137.2|15136.2|15136.7|15135.7|36
1628537340000|2021-08-09 19:29:00|15137|15136|15137.9|15136.9|15138|15137|15136.7|15135.7|76
1628537350000|2021-08-09 19:29:10|15138|15137|15139.1|15138.1|15139.1|15138.1|15137.5|15136.5|48
1628537360000|2021-08-09 19:29:20|15139.2|15138.2|15139.4|15138.4|15139.5|15138.5|15138.6|15137.6|47
1628537370000|2021-08-09 19:29:30|15139.5|15138.5|15139.2|15138.2|15139.6|15138.6|15139.1|15138.1|39
1628537380000|2021-08-09 19:29:40|15139.4|15138.4|15140|15139|15140|15139|15139.2|15138.2|60
1628537390000|2021-08-09 19:29:50|15140.2|15139.2|15139.9|15138.9|15140.5|15139.5|15139.7|15138.7|88
1628537400000|2021-08-09 19:30:00|15140|15139|15140|15139|15140.5|15139.5|15139.2|15138.2|140
1628537410000|2021-08-09 19:30:10|15139.9|15138.9|15138.7|15137.7|15140|15139|15138.5|15137.5|79
1628537420000|2021-08-09 19:30:20|15138.9|15137.9|15139.6|15138.6|15139.9|15138.9|15138.6|15137.6|85
1628537430000|2021-08-09 19:30:30|15139.5|15138.5|15138.6|15137.6|15139.6|15138.6|15138.2|15137.2|54
1628537440000|2021-08-09 19:30:40|15138.7|15137.7|15140.5|15139.5|15140.5|15139.5|15138.7|15137.7|222
1628537450000|2021-08-09 19:30:50|15140.4|15139.4|15139.7|15138.7|15140.7|15139.7|15139.4|15138.4|76
1628537460000|2021-08-09 19:31:00|15139.9|15138.9|15138.6|15137.6|15139.9|15138.9|15138.2|15137.2|89
1628537470000|2021-08-09 19:31:10|15138.5|15137.5|15140.2|15139.2|15140.2|15139.2|15138.2|15137.2|105
1628537480000|2021-08-09 19:31:20|15140.4|15139.4|15140.2|15139.2|15140.7|15139.7|15139.6|15138.6|108
1628537490000|2021-08-09 19:31:30|15140.4|15139.4|15140.9|15139.9|15141.2|15140.2|15140.1|15139.1|49
1628537500000|2021-08-09 19:31:40|15140.7|15139.7|15142.5|15141.5|15142.5|15141.5|15140.7|15139.7|155
1628537510000|2021-08-09 19:31:50|15142.4|15141.4|15142.4|15141.4|15143.2|15142.2|15142.2|15141.2|165
1628537520000|2021-08-09 19:32:00|15142.5|15141.5|15142.5|15141.5|15142.7|15141.7|15141.2|15140.2|207
1628537530000|2021-08-09 19:32:10|15142.4|15141.4|15142.7|15141.7|15143.2|15142.2|15142.2|15141.2|121
1628537540000|2021-08-09 19:32:20|15142.9|15141.9|15143|15142|15143|15142|15142|15141|106
1628537550000|2021-08-09 19:32:30|15142.9|15141.9|15142.1|15141.1|15143|15142|15142|15141|74
1628537560000|2021-08-09 19:32:40|15142|15141|15142.2|15141.2|15143|15142|15141.7|15140.7|118
1628537570000|2021-08-09 19:32:50|15142.1|15141.1|15141.4|15140.4|15142.2|15141.2|15141.2|15140.2|80
1628537580000|2021-08-09 19:33:00|15141.5|15140.5|15141.4|15140.4|15141.5|15140.5|15140.7|15139.7|71
1628537590000|2021-08-09 19:33:10|15141.2|15140.2|15139.6|15138.6|15141.2|15140.2|15139.6|15138.6|64
1628537600000|2021-08-09 19:33:20|15139.7|15138.7|15138.5|15137.5|15140|15139|15138.2|15137.2|77
1628537610000|2021-08-09 19:33:30|15138.4|15137.4|15138.7|15137.7|15139|15138|15138.1|15137.1|63
1628537620000|2021-08-09 19:33:40|15138.6|15137.6|15140.1|15139.1|15140.2|15139.2|15138.6|15137.6|69
1628537630000|2021-08-09 19:33:50|15140.2|15139.2|15139.5|15138.5|15140.6|15139.6|15139.2|15138.2|111
1628537640000|2021-08-09 19:34:00|15139.6|15138.6|15139.5|15138.5|15139.7|15138.7|15139|15138|56
1628537650000|2021-08-09 19:34:10|15139.6|15138.6|15140.2|15139.2|15140.4|15139.4|15139|15138|48
1628537660000|2021-08-09 19:34:20|15140.4|15139.4|15140.5|15139.5|15141|15140|15140.2|15139.2|53
1628537670000|2021-08-09 19:34:30|15140.4|15139.4|15140.7|15139.7|15140.7|15139.7|15140|15139|80
1628537680000|2021-08-09 19:34:40|15140.6|15139.6|15140.4|15139.4|15140.9|15139.9|15140.2|15139.2|60
1628537690000|2021-08-09 19:34:50|15140.2|15139.2|15141|15140|15141|15140|15140.2|15139.2|32
1628537700000|2021-08-09 19:35:00|15140.9|15139.9|15141.7|15140.7|15141.7|15140.7|15140.1|15139.1|81
1628537710000|2021-08-09 19:35:10|15141.6|15140.6|15141.1|15140.1|15141.7|15140.7|15140.7|15139.7|96
1628537720000|2021-08-09 19:35:20|15141|15140|15141.2|15140.2|15141.7|15140.7|15141|15140|26
1628537730000|2021-08-09 19:35:30|15141.5|15140.5|15140.1|15139.1|15141.5|15140.5|15140|15139|54
1628537740000|2021-08-09 19:35:40|15140.2|15139.2|15140|15139|15140.6|15139.6|15140|15139|43
1628537750000|2021-08-09 19:35:50|15140.1|15139.1|15140.7|15139.7|15140.7|15139.7|15140|15139|38
1628537760000|2021-08-09 19:36:00|15140.9|15139.9|15141|15140|15141.4|15140.4|15140.5|15139.5|55
1628537770000|2021-08-09 19:36:10|15140.9|15139.9|15140.4|15139.4|15141|15140|15140.1|15139.1|100
1628537780000|2021-08-09 19:36:20|15140.2|15139.2|15139.9|15138.9|15140.9|15139.9|15139.9|15138.9|112
1628537790000|2021-08-09 19:36:30|15140|15139|15140.5|15139.5|15141.2|15140.2|15139.9|15138.9|33
1628537800000|2021-08-09 19:36:40|15140.4|15139.4|15140.1|15139.1|15140.6|15139.6|15139.5|15138.5|57
1628537810000|2021-08-09 19:36:50|15140|15139|15139.7|15138.7|15140|15139|15139.5|15138.5|40
1628537820000|2021-08-09 19:37:00|15139.6|15138.6|15140.6|15139.6|15140.7|15139.7|15139.6|15138.6|63
1628537830000|2021-08-09 19:37:10|15140.5|15139.5|15139.7|15138.7|15140.9|15139.9|15139.7|15138.7|50
1628537840000|2021-08-09 19:37:20|15139.6|15138.6|15139.7|15138.7|15140|15139|15139|15138|45
1628537850000|2021-08-09 19:37:30|15139.6|15138.6|15140.7|15139.7|15141.1|15140.1|15139.5|15138.5|58
1628537860000|2021-08-09 19:37:40|15140.6|15139.6|15140.5|15139.5|15141|15140|15140.4|15139.4|24
1628537870000|2021-08-09 19:37:50|15140.4|15139.4|15141.2|15140.2|15141.5|15140.5|15140.4|15139.4|43
1628537880000|2021-08-09 19:38:00|15141.4|15140.4|15141.6|15140.6|15141.6|15140.6|15140.5|15139.5|82
1628537890000|2021-08-09 19:38:10|15141.5|15140.5|15142.1|15141.1|15142.1|15141.1|15141.4|15140.4|78
1628537900000|2021-08-09 19:38:20|15142|15141|15142|15141|15142.2|15141.2|15141.5|15140.5|31
1628537910000|2021-08-09 19:38:30|15142.1|15141.1|15142.4|15141.4|15142.7|15141.7|15142|15141|87
1628537920000|2021-08-09 19:38:40|15142.5|15141.5|15142.5|15141.5|15142.6|15141.6|15142.1|15141.1|49
1628537930000|2021-08-09 19:38:50|15142.4|15141.4|15142.4|15141.4|15142.5|15141.5|15141.9|15140.9|73
1628537940000|2021-08-09 19:39:00|15142.2|15141.2|15142.9|15141.9|15143|15142|15141.9|15140.9|113
1628537950000|2021-08-09 19:39:10|15143|15142|15143|15142|15143.2|15142.2|15142.7|15141.7|106
1628537960000|2021-08-09 19:39:20|15142.9|15141.9|15142.7|15141.7|15143.1|15142.1|15142.4|15141.4|113
1628537970000|2021-08-09 19:39:30|15142.6|15141.6|15142.9|15141.9|15143.2|15142.2|15141.7|15140.7|130
1628537980000|2021-08-09 19:39:40|15142.7|15141.7|15142.5|15141.5|15143.6|15142.6|15142.4|15141.4|160
1628537990000|2021-08-09 19:39:50|15142.6|15141.6|15142.1|15141.1|15142.7|15141.7|15142.1|15141.1|48
1628538000000|2021-08-09 19:40:00|15142|15141|15142.5|15141.5|15143|15142|15142|15141|169
1628538010000|2021-08-09 19:40:10|15142.4|15141.4|15142.7|15141.7|15142.7|15141.7|15141.7|15140.7|162
1628538020000|2021-08-09 19:40:20|15142.9|15141.9|15142.6|15141.6|15143|15142|15142.6|15141.6|82
1628538030000|2021-08-09 19:40:30|15142.5|15141.5|15143.2|15142.2|15143.5|15142.5|15142.2|15141.2|81
1628538040000|2021-08-09 19:40:40|15143.4|15142.4|15143.1|15142.1|15144|15143|15142.7|15141.7|121
1628538050000|2021-08-09 19:40:50|15143|15142|15142.9|15141.9|15143.1|15142.1|15142|15141|80
1628538060000|2021-08-09 19:41:00|15143|15142|15143.4|15142.4|15143.7|15142.7|15143|15142|114
1628538070000|2021-08-09 19:41:10|15143.2|15142.2|15142.2|15141.2|15143.7|15142.7|15142.2|15141.2|113
1628538080000|2021-08-09 19:41:20|15142.4|15141.4|15142.5|15141.5|15143.2|15142.2|15142.2|15141.2|125
1628538090000|2021-08-09 19:41:30|15142.4|15141.4|15141.7|15140.7|15142.5|15141.5|15141.7|15140.7|85
1628538100000|2021-08-09 19:41:40|15141.9|15140.9|15141.1|15140.1|15142.6|15141.6|15141.1|15140.1|129
1628538110000|2021-08-09 19:41:50|15141|15140|15141.6|15140.6|15141.7|15140.7|15140.9|15139.9|148
1628538120000|2021-08-09 19:42:00|15141.7|15140.7|15142.2|15141.2|15142.7|15141.7|15141.5|15140.5|167
1628538130000|2021-08-09 19:42:10|15142.1|15141.1|15140.5|15139.5|15142.2|15141.2|15140.2|15139.2|155
1628538140000|2021-08-09 19:42:20|15140.4|15139.4|15138.7|15137.7|15140.5|15139.5|15138.5|15137.5|183
1628538150000|2021-08-09 19:42:30|15138.9|15137.9|15139.1|15138.1|15139.5|15138.5|15138.5|15137.5|115
1628538160000|2021-08-09 19:42:40|15139|15138|15139.6|15138.6|15139.7|15138.7|15139|15138|130
1628538170000|2021-08-09 19:42:50|15139.7|15138.7|15140.2|15139.2|15140.4|15139.4|15139.5|15138.5|138
1628538180000|2021-08-09 19:43:00|15140.5|15139.5|15141|15140|15141.2|15140.2|15140.5|15139.5|171
1628538190000|2021-08-09 19:43:10|15141.1|15140.1|15141|15140|15141.6|15140.6|15140.6|15139.6|144
1628538200000|2021-08-09 19:43:20|15141.1|15140.1|15143|15142|15143.2|15142.2|15141|15140|213
1628538210000|2021-08-09 19:43:30|15143.1|15142.1|15142.5|15141.5|15143.5|15142.5|15142.4|15141.4|104
1628538220000|2021-08-09 19:43:40|15142.4|15141.4|15143.1|15142.1|15143.4|15142.4|15142.2|15141.2|80
1628538230000|2021-08-09 19:43:50|15143.2|15142.2|15142.6|15141.6|15143.5|15142.5|15142.5|15141.5|85
1628538240000|2021-08-09 19:44:00|15142.5|15141.5|15141.7|15140.7|15142.5|15141.5|15141.4|15140.4|89
1628538250000|2021-08-09 19:44:10|15141.6|15140.6|15140.5|15139.5|15141.7|15140.7|15140.4|15139.4|136
1628538260000|2021-08-09 19:44:20|15140.4|15139.4|15140.7|15139.7|15141.5|15140.5|15140.4|15139.4|76
1628538270000|2021-08-09 19:44:30|15140.9|15139.9|15140.2|15139.2|15141|15140|15140.2|15139.2|35
1628538280000|2021-08-09 19:44:40|15140.4|15139.4|15140.6|15139.6|15140.7|15139.7|15140|15139|43
1628538290000|2021-08-09 19:44:50|15140.5|15139.5|15140.9|15139.9|15141|15140|15140.2|15139.2|24
1628538300000|2021-08-09 19:45:00|15140.7|15139.7|15139.5|15138.5|15141|15140|15139.2|15138.2|151
1628538310000|2021-08-09 19:45:10|15139.1|15138.1|15138.1|15137.1|15139.2|15138.2|15138|15137|172
1628538320000|2021-08-09 19:45:20|15138|15137|15137.2|15136.2|15139.1|15138.1|15137|15136|168
1628538330000|2021-08-09 19:45:30|15137.4|15136.4|15138.4|15137.4|15138.4|15137.4|15137.4|15136.4|52
1628538340000|2021-08-09 19:45:40|15138.5|15137.5|15137.6|15136.6|15138.9|15137.9|15137.2|15136.2|54
1628538350000|2021-08-09 19:45:50|15137.2|15136.2|15137.2|15136.2|15137.7|15136.7|15136.9|15135.9|54
1628538360000|2021-08-09 19:46:00|15137.4|15136.4|15136.1|15135.1|15137.6|15136.6|15135.6|15134.6|108
1628538370000|2021-08-09 19:46:10|15136|15135|15136.9|15135.9|15137|15136|15135.9|15134.9|55
1628538380000|2021-08-09 19:46:20|15137|15136|15136|15135|15137|15136|15136|15135|46
1628538390000|2021-08-09 19:46:30|15135.9|15134.9|15135.5|15134.5|15136|15135|15135.2|15134.2|82
1628538400000|2021-08-09 19:46:40|15135.6|15134.6|15135.4|15134.4|15135.7|15134.7|15135|15134|103
1628538410000|2021-08-09 19:46:50|15135.1|15134.1|15135.4|15134.4|15135.6|15134.6|15134.7|15133.7|76
1628538420000|2021-08-09 19:47:00|15135.5|15134.5|15135.1|15134.1|15135.6|15134.6|15135|15134|42
1628538430000|2021-08-09 19:47:10|15135.2|15134.2|15137.4|15136.4|15137.4|15136.4|15135.2|15134.2|97
1628538440000|2021-08-09 19:47:20|15137.9|15136.9|15136.9|15135.9|15138.5|15137.5|15136.7|15135.7|90
1628538450000|2021-08-09 19:47:30|15136.7|15135.7|15136.1|15135.1|15137|15136|15135.7|15134.7|36
1628538460000|2021-08-09 19:47:40|15136|15135|15135.5|15134.5|15136.1|15135.1|15135.1|15134.1|79
1628538470000|2021-08-09 19:47:50|15135.4|15134.4|15135.6|15134.6|15135.7|15134.7|15135.2|15134.2|27
1628538480000|2021-08-09 19:48:00|15135.9|15134.9|15135.7|15134.7|15136.2|15135.2|15135.1|15134.1|58
1628538490000|2021-08-09 19:48:10|15135.9|15134.9|15135.2|15134.2|15135.9|15134.9|15135.1|15134.1|34
1628538500000|2021-08-09 19:48:20|15135.4|15134.4|15133.7|15132.7|15135.4|15134.4|15133.5|15132.5|182
1628538510000|2021-08-09 19:48:30|15133.9|15132.9|15133.4|15132.4|15134|15133|15133.2|15132.2|105
1628538520000|2021-08-09 19:48:40|15133.2|15132.2|15134|15133|15134|15133|15133.1|15132.1|107
1628538530000|2021-08-09 19:48:50|15133.9|15132.9|15133.1|15132.1|15134.1|15133.1|15133.1|15132.1|57
1628538540000|2021-08-09 19:49:00|15133.2|15132.2|15133.1|15132.1|15133.7|15132.7|15132.9|15131.9|36
1628538550000|2021-08-09 19:49:10|15133.2|15132.2|15134.1|15133.1|15134.1|15133.1|15133.2|15132.2|42
1628538560000|2021-08-09 19:49:20|15134|15133|15133.4|15132.4|15134|15133|15132.9|15131.9|42
1628538570000|2021-08-09 19:49:30|15133.2|15132.2|15133.6|15132.6|15133.7|15132.7|15132.6|15131.6|126
1628538580000|2021-08-09 19:49:40|15133.5|15132.5|15132.9|15131.9|15133.5|15132.5|15132.6|15131.6|50
1628538590000|2021-08-09 19:49:50|15132.7|15131.7|15133.9|15132.9|15133.9|15132.9|15132.6|15131.6|65
1628538600000|2021-08-09 19:50:00|15133.7|15132.7|15134.9|15133.9|15137.6|15136.6|15128.5|15127.5|1073
1628538610000|2021-08-09 19:50:10|15135.1|15134.1|15134.4|15133.4|15136.4|15135.4|15134.1|15133.1|259
1628538620000|2021-08-09 19:50:20|15134.6|15133.6|15135.9|15134.9|15136.9|15135.9|15134.4|15133.4|151
1628538630000|2021-08-09 19:50:30|15136|15135|15135.1|15134.1|15136.2|15135.2|15134.5|15133.5|137
1628538640000|2021-08-09 19:50:40|15135.2|15134.2|15134.4|15133.4|15135.4|15134.4|15134|15133|60
1628538650000|2021-08-09 19:50:50|15134.5|15133.5|15135.4|15134.4|15135.7|15134.7|15134.5|15133.5|84
1628538660000|2021-08-09 19:51:00|15135.2|15134.2|15135.4|15134.4|15135.7|15134.7|15134|15133|123
1628538670000|2021-08-09 19:51:10|15135.2|15134.2|15131.9|15130.9|15135.2|15134.2|15131.9|15130.9|182
1628538680000|2021-08-09 19:51:20|15132|15131|15133.4|15132.4|15133.7|15132.7|15132|15131|113
1628538690000|2021-08-09 19:51:30|15133.5|15132.5|15133|15132|15134.1|15133.1|15133|15132|80
1628538700000|2021-08-09 19:51:40|15133.4|15132.4|15132.9|15131.9|15133.6|15132.6|15132.7|15131.7|51
1628538710000|2021-08-09 19:51:50|15132.7|15131.7|15132.4|15131.4|15133|15132|15132.2|15131.2|39
1628538720000|2021-08-09 19:52:00|15132.5|15131.5|15132.5|15131.5|15133.2|15132.2|15132.2|15131.2|130
1628538730000|2021-08-09 19:52:10|15132.6|15131.6|15135.6|15134.6|15135.6|15134.6|15132.6|15131.6|142
1628538740000|2021-08-09 19:52:20|15135.7|15134.7|15136.9|15135.9|15137.4|15136.4|15135.6|15134.6|194
1628538750000|2021-08-09 19:52:30|15137|15136|15137|15136|15137.4|15136.4|15136.7|15135.7|115
1628538760000|2021-08-09 19:52:40|15137.1|15136.1|15137.4|15136.4|15137.5|15136.5|15136.6|15135.6|102
1628538770000|2021-08-09 19:52:50|15137.2|15136.2|15136.2|15135.2|15137.6|15136.6|15136.1|15135.1|193
1628538780000|2021-08-09 19:53:00|15136.7|15135.7|15136.5|15135.5|15136.9|15135.9|15136|15135|106
1628538790000|2021-08-09 19:53:10|15136.4|15135.4|15136|15135|15136.6|15135.6|15135|15134|199
1628538800000|2021-08-09 19:53:20|15135.9|15134.9|15132.4|15131.4|15136.2|15135.2|15132|15131|457
1628538810000|2021-08-09 19:53:30|15132.5|15131.5|15132.7|15131.7|15133.1|15132.1|15131.7|15130.7|175
1628538820000|2021-08-09 19:53:40|15132.5|15131.5|15132.7|15131.7|15133.6|15132.6|15132.5|15131.5|130
1628538830000|2021-08-09 19:53:50|15132.9|15131.9|15134.4|15133.4|15134.5|15133.5|15132.5|15131.5|81
1628538840000|2021-08-09 19:54:00|15134.5|15133.5|15134.1|15133.1|15135.9|15134.9|15133.2|15132.2|352
1628538850000|2021-08-09 19:54:10|15134|15133|15133.9|15132.9|15134.2|15133.2|15133.5|15132.5|114
1628538860000|2021-08-09 19:54:20|15134|15133|15135.2|15134.2|15135.2|15134.2|15134|15133|102
1628538870000|2021-08-09 19:54:30|15135.4|15134.4|15134.4|15133.4|15135.6|15134.6|15134.1|15133.1|131
1628538880000|2021-08-09 19:54:40|15134.5|15133.5|15131.9|15130.9|15136|15135|15131.7|15130.7|635
1628538890000|2021-08-09 19:54:50|15132|15131|15131.1|15130.1|15133.2|15132.2|15130.7|15129.7|439
1628538900000|2021-08-09 19:55:00|15131|15130|15131.1|15130.1|15132.4|15131.4|15130.9|15129.9|287
1628538910000|2021-08-09 19:55:10|15131|15130|15131.9|15130.9|15132.5|15131.5|15130.9|15129.9|141
1628538920000|2021-08-09 19:55:20|15131.7|15130.7|15132.5|15131.5|15132.6|15131.6|15131.7|15130.7|142
1628538930000|2021-08-09 19:55:30|15132.4|15131.4|15133.7|15132.7|15134|15133|15132.4|15131.4|136
1628538940000|2021-08-09 19:55:40|15133.9|15132.9|15135.6|15134.6|15135.7|15134.7|15133.7|15132.7|103
1628538950000|2021-08-09 19:55:50|15136|15135|15137.5|15136.5|15138|15137|15136|15135|322
1628538960000|2021-08-09 19:56:00|15137.6|15136.6|15139.2|15138.2|15139.2|15138.2|15137.6|15136.6|291
1628538970000|2021-08-09 19:56:10|15139.1|15138.1|15139.2|15138.2|15139.5|15138.5|15138.9|15137.9|152
1628538980000|2021-08-09 19:56:20|15139.4|15138.4|15139.9|15138.9|15140|15139|15139.4|15138.4|253
1628538990000|2021-08-09 19:56:30|15139.7|15138.7|15139.1|15138.1|15140.2|15139.2|15139|15138|374
1628539000000|2021-08-09 19:56:40|15139|15138|15140.2|15139.2|15140.2|15139.2|15138.9|15137.9|168
1628539010000|2021-08-09 19:56:50|15140.1|15139.1|15139.2|15138.2|15140.2|15139.2|15139.1|15138.1|223
1628539020000|2021-08-09 19:57:00|15139.4|15138.4|15137|15136|15139.4|15138.4|15136.7|15135.7|193
1628539030000|2021-08-09 19:57:10|15136.7|15135.7|15136.5|15135.5|15137|15136|15136|15135|206
1628539040000|2021-08-09 19:57:20|15136.4|15135.4|15134.9|15133.9|15136.6|15135.6|15134.7|15133.7|209
1628539050000|2021-08-09 19:57:30|15135|15134|15134.7|15133.7|15135|15134|15134.5|15133.5|154
1628539060000|2021-08-09 19:57:40|15134.6|15133.6|15134.4|15133.4|15135|15134|15134.2|15133.2|179
1628539070000|2021-08-09 19:57:50|15134.5|15133.5|15134.7|15133.7|15134.7|15133.7|15133.7|15132.7|80
1628539080000|2021-08-09 19:58:00|15134.6|15133.6|15133.6|15132.6|15135.1|15134.1|15133.2|15132.2|175
1628539090000|2021-08-09 19:58:10|15133.7|15132.7|15133.5|15132.5|15134|15133|15133.1|15132.1|135
1628539100000|2021-08-09 19:58:20|15133.6|15132.6|15135.7|15134.7|15135.7|15134.7|15133.5|15132.5|255
1628539110000|2021-08-09 19:58:30|15135.5|15134.5|15136.1|15135.1|15136.6|15135.6|15135.5|15134.5|179
1628539120000|2021-08-09 19:58:40|15136.2|15135.2|15137.5|15136.5|15137.9|15136.9|15136.2|15135.2|174
1628539130000|2021-08-09 19:58:50|15137.6|15136.6|15138.6|15137.6|15138.7|15137.7|15137.2|15136.2|212
1628539140000|2021-08-09 19:59:00|15138.7|15137.7|15138.9|15137.9|15139.2|15138.2|15137.7|15136.7|252
1628539150000|2021-08-09 19:59:10|15139|15138|15139.7|15138.7|15140.1|15139.1|15139|15138|219
1628539160000|2021-08-09 19:59:20|15139.9|15138.9|15139|15138|15140.2|15139.2|15138.7|15137.7|274
1628539170000|2021-08-09 19:59:30|15139.2|15138.2|15137|15136|15139.2|15138.2|15137|15136|274
1628539180000|2021-08-09 19:59:40|15137.1|15136.1|15136.5|15135.5|15137.6|15136.6|15135.9|15134.9|378
1628539190000|2021-08-09 19:59:50|15136.6|15135.6|15134.4|15133.4|15139.2|15138.2|15134.4|15133.4|1447
1628539200000|2021-08-09 20:00:00|15134.9|15132.9|15136|15134|15136.6|15134.6|15134.6|15132.6|734
1628539210000|2021-08-09 20:00:10|15136.1|15134.1|15137.6|15135.6|15137.9|15135.9|15135.7|15133.7|108
1628539220000|2021-08-09 20:00:20|15137.5|15135.5|15137.7|15135.7|15138.6|15136.6|15137.4|15135.4|124
1628539230000|2021-08-09 20:00:30|15137.6|15135.6|15134.9|15132.9|15137.7|15135.7|15134.9|15132.9|133
1628539240000|2021-08-09 20:00:40|15135|15133|15135.6|15133.6|15135.7|15133.7|15134.6|15132.6|183
1628539250000|2021-08-09 20:00:50|15135.5|15133.5|15135.7|15133.7|15136.2|15134.2|15135.5|15133.5|114
1628539260000|2021-08-09 20:01:00|15135.5|15133.5|15135.9|15133.9|15136|15134|15135.2|15133.2|111
1628539270000|2021-08-09 20:01:10|15135.7|15133.7|15136.9|15134.9|15136.9|15134.9|15135.6|15133.6|78
1628539280000|2021-08-09 20:01:20|15137|15135|15136.5|15134.5|15137|15135|15136.4|15134.4|48
1628539290000|2021-08-09 20:01:30|15136.6|15134.6|15136.4|15134.4|15137|15135|15136.1|15134.1|68
1628539300000|2021-08-09 20:01:40|15136.2|15134.2|15137.2|15135.2|15137.2|15135.2|15136.2|15134.2|44
1628539310000|2021-08-09 20:01:50|15137.4|15135.4|15137|15135|15137.4|15135.4|15136.9|15134.9|34
1628539320000|2021-08-09 20:02:00|15137.1|15135.1|15138.2|15136.2|15138.2|15136.2|15136.9|15134.9|66
1628539330000|2021-08-09 20:02:10|15138.1|15136.1|15137.7|15135.7|15138.2|15136.2|15137.5|15135.5|53
1628539340000|2021-08-09 20:02:20|15137.9|15135.9|15138.1|15136.1|15138.2|15136.2|15137.7|15135.7|32
1628539350000|2021-08-09 20:02:30|15138.2|15136.2|15138.7|15136.7|15138.7|15136.7|15137.9|15135.9|76
1628539360000|2021-08-09 20:02:40|15138.5|15136.5|15138.4|15136.4|15138.6|15136.6|15138.1|15136.1|153
1628539370000|2021-08-09 20:02:50|15138.5|15136.5|15139|15137|15139|15137|15138.2|15136.2|97
1628539380000|2021-08-09 20:03:00|15139.1|15137.1|15139.9|15137.9|15140|15138|15139.1|15137.1|109
1628539390000|2021-08-09 20:03:10|15140|15138|15140|15138|15140|15138|15139.7|15137.7|34
1628539400000|2021-08-09 20:03:20|15139.9|15137.9|15140.2|15138.2|15140.2|15138.2|15139.7|15137.7|77
1628539410000|2021-08-09 20:03:30|15140.1|15138.1|15140|15138|15140.2|15138.2|15139.6|15137.6|124
1628539420000|2021-08-09 20:03:40|15139.7|15137.7|15139.7|15137.7|15140|15138|15139.2|15137.2|145
1628539430000|2021-08-09 20:03:50|15139.6|15137.6|15140|15138|15140.2|15138.2|15139.6|15137.6|37
1628539440000|2021-08-09 20:04:00|15139.9|15137.9|15140.1|15138.1|15140.2|15138.2|15139.9|15137.9|41
1628539450000|2021-08-09 20:04:10|15140.2|15138.2|15140|15138|15140.6|15138.6|15140|15138|68
1628539460000|2021-08-09 20:04:20|15140.2|15138.2|15140.4|15138.4|15140.4|15138.4|15140|15138|46
1628539470000|2021-08-09 20:04:30|15140.2|15138.2|15140.5|15138.5|15140.7|15138.7|15140.2|15138.2|67
1628539480000|2021-08-09 20:04:40|15140.4|15138.4|15140.5|15138.5|15140.5|15138.5|15140.2|15138.2|23
1628539490000|2021-08-09 20:04:50|15140.4|15138.4|15140.4|15138.4|15140.5|15138.5|15140|15138|24
1628539500000|2021-08-09 20:05:00|15140.5|15138.5|15140.6|15138.6|15141|15139|15140.4|15138.4|56
1628539510000|2021-08-09 20:05:10|15140.7|15138.7|15140.7|15138.7|15141|15139|15140.7|15138.7|6
1628539520000|2021-08-09 20:05:20|15140.6|15138.6|15140.5|15138.5|15140.6|15138.6|15140.4|15138.4|10
1628539530000|2021-08-09 20:05:30|15140.4|15138.4|15141.1|15139.1|15141.2|15139.2|15140.4|15138.4|45
1628539540000|2021-08-09 20:05:40|15141|15139|15141|15139|15141.1|15139.1|15140.7|15138.7|19
1628539550000|2021-08-09 20:05:50|15141.2|15139.2|15142|15140|15142.1|15140.1|15141.2|15139.2|121
1628539560000|2021-08-09 20:06:00|15141.9|15139.9|15142.7|15140.7|15142.7|15140.7|15141.7|15139.7|84
1628539570000|2021-08-09 20:06:10|15142.6|15140.6|15143|15141|15143|15141|15142.5|15140.5|66
1628539580000|2021-08-09 20:06:20|15143.1|15141.1|15143.6|15141.6|15144|15142|15143.1|15141.1|81
1628539590000|2021-08-09 20:06:30|15143.7|15141.7|15143.6|15141.6|15143.7|15141.7|15143.5|15141.5|26
1628539600000|2021-08-09 20:06:40|15143.5|15141.5|15144.6|15142.6|15144.9|15142.9|15143.5|15141.5|103
1628539610000|2021-08-09 20:06:50|15144.7|15142.7|15145|15143|15145.1|15143.1|15144.5|15142.5|28
1628539620000|2021-08-09 20:07:00|15144.9|15142.9|15144.1|15142.1|15144.9|15142.9|15144.1|15142.1|52
1628539630000|2021-08-09 20:07:10|15144.2|15142.2|15144.5|15142.5|15145.2|15143.2|15144.1|15142.1|58
1628539640000|2021-08-09 20:07:20|15144.6|15142.6|15144.5|15142.5|15144.7|15142.7|15144.5|15142.5|33
1628539650000|2021-08-09 20:07:30|15144.6|15142.6|15145|15143|15145|15143|15144.2|15142.2|22
1628539660000|2021-08-09 20:07:40|15144.7|15142.7|15144.9|15142.9|15145.1|15143.1|15144.7|15142.7|18
1628539670000|2021-08-09 20:07:50|15145|15143|15145.1|15143.1|15145.2|15143.2|15144.9|15142.9|28
1628539680000|2021-08-09 20:08:00|15145.2|15143.2|15145.1|15143.1|15145.5|15143.5|15145|15143|36
1628539690000|2021-08-09 20:08:10|15145.2|15143.2|15145.2|15143.2|15145.5|15143.5|15145|15143|17
1628539700000|2021-08-09 20:08:20|15145.1|15143.1|15144.9|15142.9|15145.4|15143.4|15144.9|15142.9|23
1628539710000|2021-08-09 20:08:30|15145|15143|15143.7|15141.7|15145|15143|15143.7|15141.7|139
1628539720000|2021-08-09 20:08:40|15143.9|15141.9|15144.5|15142.5|15144.5|15142.5|15143.7|15141.7|76
1628539730000|2021-08-09 20:08:50|15144.4|15142.4|15143.9|15141.9|15144.5|15142.5|15143.7|15141.7|37
1628539740000|2021-08-09 20:09:00|15144|15142|15143.9|15141.9|15144|15142|15143.6|15141.6|29
1628539750000|2021-08-09 20:09:10|15144|15142|15144.4|15142.4|15144.5|15142.5|15143.5|15141.5|41
1628539760000|2021-08-09 20:09:20|15144.2|15142.2|15143.2|15141.2|15144.2|15142.2|15143.2|15141.2|35
1628539770000|2021-08-09 20:09:30|15143.5|15141.5|15143.5|15141.5|15143.5|15141.5|15143.4|15141.4|8
1628539780000|2021-08-09 20:09:40|15143.4|15141.4|15143.4|15141.4|15143.6|15141.6|15143.2|15141.2|32
1628539790000|2021-08-09 20:09:50|15143.6|15141.6|15143.5|15141.5|15143.7|15141.7|15143.2|15141.2|32
1628539800000|2021-08-09 20:10:00|15143.6|15141.6|15139.2|15137.2|15143.6|15141.6|15137.5|15135.5|509
1628539810000|2021-08-09 20:10:10|15139.4|15137.4|15138.9|15136.9|15139.7|15137.7|15138.6|15136.6|43
1628539820000|2021-08-09 20:10:20|15139.1|15137.1|15139.1|15137.1|15139.5|15137.5|15139.1|15137.1|25
1628539830000|2021-08-09 20:10:30|15139.2|15137.2|15138.5|15136.5|15139.7|15137.7|15138.2|15136.2|103
1628539840000|2021-08-09 20:10:40|15138.6|15136.6|15138.5|15136.5|15139|15137|15138.5|15136.5|23
1628539850000|2021-08-09 20:10:50|15138.6|15136.6|15138|15136|15138.9|15136.9|15138|15136|23
1628539860000|2021-08-09 20:11:00|15137.9|15135.9|15137.9|15135.9|15138.2|15136.2|15137.7|15135.7|31
1628539870000|2021-08-09 20:11:10|15137.7|15135.7|15136.5|15134.5|15137.9|15135.9|15136.5|15134.5|39
1628539880000|2021-08-09 20:11:20|15136.4|15134.4|15136.1|15134.1|15136.4|15134.4|15135.6|15133.6|59
1628539890000|2021-08-09 20:11:30|15136.2|15134.2|15137.1|15135.1|15137.4|15135.4|15136.1|15134.1|76
1628539900000|2021-08-09 20:11:40|15137|15135|15135.5|15133.5|15137.1|15135.1|15135.5|15133.5|33
1628539910000|2021-08-09 20:11:50|15135.4|15133.4|15134.7|15132.7|15135.9|15133.9|15134.4|15132.4|79
1628539920000|2021-08-09 20:12:00|15134.9|15132.9|15135|15133|15135.1|15133.1|15134.4|15132.4|34
1628539930000|2021-08-09 20:12:10|15135.1|15133.1|15135.6|15133.6|15136.4|15134.4|15135|15133|57
1628539940000|2021-08-09 20:12:20|15135.7|15133.7|15136|15134|15136.1|15134.1|15135.7|15133.7|6
1628539950000|2021-08-09 20:12:30|15136.1|15134.1|15136.5|15134.5|15136.6|15134.6|15135.9|15133.9|30
1628539960000|2021-08-09 20:12:40|15136.6|15134.6|15136.4|15134.4|15136.7|15134.7|15136.1|15134.1|22
1628539970000|2021-08-09 20:12:50|15136.5|15134.5|15135.4|15133.4|15136.6|15134.6|15135.4|15133.4|34
1628539980000|2021-08-09 20:13:00|15135.2|15133.2|15135.1|15133.1|15135.2|15133.2|15134.6|15132.6|35
1628539990000|2021-08-09 20:13:10|15135.2|15133.2|15134.9|15132.9|15135.2|15133.2|15134.7|15132.7|19
1628540000000|2021-08-09 20:13:20|15135|15133|15135.2|15133.2|15135.2|15133.2|15134.7|15132.7|21
1628540010000|2021-08-09 20:13:30|15135.4|15133.4|15135|15133|15135.7|15133.7|15135|15133|16
1628540020000|2021-08-09 20:13:40|15134.9|15132.9|15134.6|15132.6|15135|15133|15134.6|15132.6|13
1628540030000|2021-08-09 20:13:50|15134.7|15132.7|15134.5|15132.5|15134.7|15132.7|15134.2|15132.2|86
1628540040000|2021-08-09 20:14:00|15134.9|15132.9|15135.2|15133.2|15135.5|15133.5|15134.4|15132.4|70
1628540050000|2021-08-09 20:14:10|15135.4|15133.4|15135.6|15133.6|15136.1|15134.1|15135.2|15133.2|21
1628540060000|2021-08-09 20:14:20|15135.5|15133.5|15135.9|15133.9|15136.1|15134.1|15135.5|15133.5|12
1628540070000|2021-08-09 20:14:30|15136.1|15134.1|15135.7|15133.7|15136.2|15134.2|15134.9|15132.9|69
1628540080000|2021-08-09 20:14:40|15135.6|15133.6|15134.9|15132.9|15135.6|15133.6|15134.7|15132.7|28
1628540090000|2021-08-09 20:14:50|15134.7|15132.7|15135|15133|15135.5|15133.5|15134.7|15132.7|24
1628540100000|2021-08-09 20:15:00|15135.1|15133.1|15135.1|15133.1|15135.6|15133.6|15134.9|15132.9|34
1628540110000|2021-08-09 20:15:10|15135.2|15133.2|15135|15133|15135.5|15133.5|15135|15133|11
1628540120000|2021-08-09 20:15:20|15135.1|15133.1|15134.7|15132.7|15135.1|15133.1|15134.5|15132.5|15
1628540130000|2021-08-09 20:15:30|15134.6|15132.6|15134.6|15132.6|15134.6|15132.6|15134.6|15132.6|2
1628540140000|2021-08-09 20:15:40|15134.7|15132.7|15134.4|15132.4|15134.7|15132.7|15134.4|15132.4|11
1628540150000|2021-08-09 20:15:50|15134.6|15132.6|15134.6|15132.6|15134.9|15132.9|15134.6|15132.6|11
1628540160000|2021-08-09 20:16:00|15134.7|15132.7|15134.9|15132.9|15135|15133|15134.7|15132.7|4
1628540170000|2021-08-09 20:16:10|15134.6|15132.6|15134.1|15132.1|15134.6|15132.6|15134.1|15132.1|15
1628540180000|2021-08-09 20:16:20|15134.2|15132.2|15135.6|15133.6|15135.6|15133.6|15134.2|15132.2|28
1628540190000|2021-08-09 20:16:30|15135.7|15133.7|15135.6|15133.6|15136|15134|15135.5|15133.5|7
1628540200000|2021-08-09 20:16:40|15135.5|15133.5|15134.4|15132.4|15135.5|15133.5|15134.4|15132.4|17
1628540210000|2021-08-09 20:16:50|15134.2|15132.2|15133.9|15131.9|15134.4|15132.4|15133.7|15131.7|42
1628540220000|2021-08-09 20:17:00|||||||||1
1628540230000|2021-08-09 20:17:10|15133.7|15131.7|15133.9|15131.9|15133.9|15131.9|15133.7|15131.7|2
1628540240000|2021-08-09 20:17:20|15133.7|15131.7|15133.9|15131.9|15134|15132|15133.7|15131.7|8
1628540250000|2021-08-09 20:17:30|15134|15132|15134.4|15132.4|15134.4|15132.4|15134|15132|3
1628540260000|2021-08-09 20:17:40|15134.6|15132.6|15135.6|15133.6|15135.6|15133.6|15134.6|15132.6|16
1628540270000|2021-08-09 20:17:50|15135.7|15133.7|15135.7|15133.7|15136|15134|15135.6|15133.6|18
1628540280000|2021-08-09 20:18:00|15135.6|15133.6|15135.6|15133.6|15135.7|15133.7|15135.6|15133.6|18
1628540290000|2021-08-09 20:18:10|15135.7|15133.7|15135.6|15133.6|15135.9|15133.9|15135.6|15133.6|13
1628540300000|2021-08-09 20:18:20|15135.7|15133.7|15135.4|15133.4|15135.7|15133.7|15135.4|15133.4|11
1628540310000|2021-08-09 20:18:30|15135.1|15133.1|15136|15134|15136.1|15134.1|15135.1|15133.1|33
1628540320000|2021-08-09 20:18:40|15135.9|15133.9|15135.6|15133.6|15135.9|15133.9|15135.6|15133.6|18
1628540330000|2021-08-09 20:18:50|15135.7|15133.7|15135.5|15133.5|15135.7|15133.7|15135.5|15133.5|0
1628540340000|2021-08-09 20:19:00|15135.6|15133.6|15135.6|15133.6|15135.9|15133.9|15135.6|15133.6|3
1628540350000|2021-08-09 20:19:10|||||||||3
1628540360000|2021-08-09 20:19:20|15135.5|15133.5|15135.6|15133.6|15135.6|15133.6|15135.4|15133.4|1
1628540370000|2021-08-09 20:19:30|15135.4|15133.4|15135.4|15133.4|15135.5|15133.5|15135.4|15133.4|6
1628540380000|2021-08-09 20:19:40|15135.2|15133.2|15135.7|15133.7|15135.7|15133.7|15134.7|15132.7|16
1628540390000|2021-08-09 20:19:50|15134.9|15132.9|15134.9|15132.9|15135|15133|15134.7|15132.7|9
1628540400000|2021-08-09 20:20:00|15134.7|15132.7|15134.5|15132.5|15134.7|15132.7|15134.2|15132.2|10
1628540410000|2021-08-09 20:20:10|15134.4|15132.4|15134.4|15132.4|15134.5|15132.5|15134.2|15132.2|11
1628540420000|2021-08-09 20:20:20|15134.2|15132.2|15134.4|15132.4|15134.4|15132.4|15134.2|15132.2|1
1628540430000|2021-08-09 20:20:30|15134.5|15132.5|15134.4|15132.4|15134.5|15132.5|15134.4|15132.4|0
1628540440000|2021-08-09 20:20:40|15134.5|15132.5|15134.7|15132.7|15134.7|15132.7|15134.4|15132.4|6
1628540450000|2021-08-09 20:20:50|15135.4|15133.4|15135.2|15133.2|15135.5|15133.5|15135.2|15133.2|17
1628540460000|2021-08-09 20:21:00|15135.4|15133.4|15136.1|15134.1|15136.1|15134.1|15135.4|15133.4|18
1628540470000|2021-08-09 20:21:10|15135.6|15133.6|15135|15133|15135.6|15133.6|15135|15133|8
1628540480000|2021-08-09 20:21:20|15135.1|15133.1|15135.1|15133.1|15135.1|15133.1|15135.1|15133.1|3
1628540490000|2021-08-09 20:21:30|15135.2|15133.2|15135.9|15133.9|15135.9|15133.9|15135.2|15133.2|8
1628540500000|2021-08-09 20:21:40|15135.2|15133.2|15134.9|15132.9|15135.2|15133.2|15134.9|15132.9|8
1628540510000|2021-08-09 20:21:50|15135|15133|15134.9|15132.9|15135|15133|15134.6|15132.6|6
1628540520000|2021-08-09 20:22:00|15135|15133|15134.6|15132.6|15135|15133|15134.6|15132.6|3
1628540530000|2021-08-09 20:22:10|||||||||1
1628540540000|2021-08-09 20:22:20|15134.7|15132.7|15134.5|15132.5|15134.9|15132.9|15134.5|15132.5|2
1628540550000|2021-08-09 20:22:30|15134.4|15132.4|15135.2|15133.2|15135.2|15133.2|15134.4|15132.4|5
1628540560000|2021-08-09 20:22:40|15135.4|15133.4|15135.6|15133.6|15135.7|15133.7|15135.4|15133.4|7
1628540570000|2021-08-09 20:22:50|15135.7|15133.7|15135.9|15133.9|15135.9|15133.9|15135.7|15133.7|1
1628540580000|2021-08-09 20:23:00|15136|15134|15136.4|15134.4|15136.4|15134.4|15136|15134|6
1628540590000|2021-08-09 20:23:10|15136.5|15134.5|15136.1|15134.1|15136.5|15134.5|15136.1|15134.1|5
1628540600000|2021-08-09 20:23:20|15136.2|15134.2|15136.1|15134.1|15136.2|15134.2|15136.1|15134.1|1
1628540610000|2021-08-09 20:23:30|15136.2|15134.2|15136.4|15134.4|15136.6|15134.6|15136.2|15134.2|9
1628540620000|2021-08-09 20:23:40|15136.5|15134.5|15136.1|15134.1|15136.5|15134.5|15136|15134|5
1628540650000|2021-08-09 20:24:10|15136|15134|15136|15134|15136|15134|15136|15134|4
1628540660000|2021-08-09 20:24:20|15136.1|15134.1|15135.4|15133.4|15136.1|15134.1|15135.4|15133.4|7
1628540670000|2021-08-09 20:24:30|15135.2|15133.2|15135|15133|15135.2|15133.2|15135|15133|6
1628540680000|2021-08-09 20:24:40|15135.1|15133.1|15135|15133|15135.1|15133.1|15135|15133|4
1628540690000|2021-08-09 20:24:50|15135.1|15133.1|15135.2|15133.2|15135.2|15133.2|15135|15133|5
1628540700000|2021-08-09 20:25:00|15135.1|15133.1|15136.1|15134.1|15136.1|15134.1|15135|15133|8
1628540720000|2021-08-09 20:25:20|15136|15134|15136.1|15134.1|15136.1|15134.1|15135.9|15133.9|6
1628540730000|2021-08-09 20:25:30|15135.9|15133.9|15135.6|15133.6|15135.9|15133.9|15135.6|15133.6|0
1628540740000|2021-08-09 20:25:40|15135.7|15133.7|15134.9|15132.9|15135.7|15133.7|15134.9|15132.9|9
1628540750000|2021-08-09 20:25:50|||||||||6
1628540760000|2021-08-09 20:26:00|15135|15133|15135.1|15133.1|15135.1|15133.1|15135|15133|1
1628540770000|2021-08-09 20:26:10|15135.2|15133.2|15135.4|15133.4|15135.4|15133.4|15135.2|15133.2|4
1628540780000|2021-08-09 20:26:20|15135.2|15133.2|15135.1|15133.1|15135.2|15133.2|15135.1|15133.1|0
1628540790000|2021-08-09 20:26:30|15135.2|15133.2|15135.2|15133.2|15135.2|15133.2|15135.2|15133.2|0
1628540800000|2021-08-09 20:26:40|15135.1|15133.1|15135.1|15133.1|15135.2|15133.2|15135.1|15133.1|4
1628540810000|2021-08-09 20:26:50|15135|15133|15135.1|15133.1|15135.1|15133.1|15134.9|15132.9|5
1628540820000|2021-08-09 20:27:00|15135.2|15133.2|15135.2|15133.2|15135.2|15133.2|15135.2|15133.2|2
1628540830000|2021-08-09 20:27:10|15135.4|15133.4|15136.1|15134.1|15136.1|15134.1|15135.4|15133.4|20
1628540840000|2021-08-09 20:27:20|15136.2|15134.2|15136.1|15134.1|15136.2|15134.2|15136.1|15134.1|3
1628540850000|2021-08-09 20:27:30|15136|15134|15135.9|15133.9|15136.1|15134.1|15135.9|15133.9|12
1628540860000|2021-08-09 20:27:40|15135.7|15133.7|15135.6|15133.6|15135.9|15133.9|15135.5|15133.5|2
1628540870000|2021-08-09 20:27:50|15135.5|15133.5|15135.4|15133.4|15135.5|15133.5|15135.1|15133.1|3
1628540880000|2021-08-09 20:28:00|15135.2|15133.2|15135.4|15133.4|15135.6|15133.6|15135.2|15133.2|5
1628540890000|2021-08-09 20:28:10|15135.5|15133.5|15135.6|15133.6|15135.7|15133.7|15135.5|15133.5|1
1628540900000|2021-08-09 20:28:20|15135.5|15133.5|15135.5|15133.5|15135.6|15133.6|15135.5|15133.5|1
1628540910000|2021-08-09 20:28:30|15135.6|15133.6|15135.6|15133.6|15135.6|15133.6|15135.4|15133.4|5
1628540920000|2021-08-09 20:28:40|15135.5|15133.5|15135.1|15133.1|15135.5|15133.5|15135|15133|7
1628540930000|2021-08-09 20:28:50|15135.5|15133.5|15135.6|15133.6|15135.6|15133.6|15135.5|15133.5|5
1628540940000|2021-08-09 20:29:00|15135.7|15133.7|15135.5|15133.5|15135.7|15133.7|15135.4|15133.4|1
1628540950000|2021-08-09 20:29:10|15135.6|15133.6|15135.4|15133.4|15135.7|15133.7|15135.4|15133.4|4
1628540960000|2021-08-09 20:29:20|15135.5|15133.5|15135.6|15133.6|15135.7|15133.7|15135.4|15133.4|2
1628540980000|2021-08-09 20:29:40|15135.7|15133.7|15136|15134|15136|15134|15135.5|15133.5|4
1628540990000|2021-08-09 20:29:50|15135.9|15133.9|15135.7|15133.7|15135.9|15133.9|15135.5|15133.5|9
1628541000000|2021-08-09 20:30:00|15135.6|15133.6|15134.9|15132.9|15135.7|15133.7|15134.7|15132.7|31
1628541010000|2021-08-09 20:30:10|15134.7|15132.7|15135.2|15133.2|15135.2|15133.2|15134.6|15132.6|19
1628541020000|2021-08-09 20:30:20|15135.4|15133.4|15135.5|15133.5|15135.7|15133.7|15135.4|15133.4|12
1628541030000|2021-08-09 20:30:30|15135.2|15133.2|15134.6|15132.6|15135.2|15133.2|15134.6|15132.6|10
1628541040000|2021-08-09 20:30:40|15134.7|15132.7|15134.2|15132.2|15134.7|15132.7|15134.2|15132.2|14
1628541050000|2021-08-09 20:30:50|15134.4|15132.4|15134.2|15132.2|15134.4|15132.4|15134.2|15132.2|3
1628541060000|2021-08-09 20:31:00|15134.5|15132.5|15132|15130|15134.5|15132.5|15132|15130|165
1628541070000|2021-08-09 20:31:10|15131.9|15129.9|15131.4|15129.4|15131.9|15129.9|15131.1|15129.1|39
1628541080000|2021-08-09 20:31:20|15131.5|15129.5|15131.2|15129.2|15131.5|15129.5|15131.1|15129.1|7
1628541090000|2021-08-09 20:31:30|15131.4|15129.4|15131.2|15129.2|15131.6|15129.6|15131.1|15129.1|8
1628541100000|2021-08-09 20:31:40|15131.4|15129.4|15131.1|15129.1|15131.6|15129.6|15131.1|15129.1|16
1628541110000|2021-08-09 20:31:50|15131|15129|15131|15129|15131.2|15129.2|15131|15129|7
1628541120000|2021-08-09 20:32:00|15131.1|15129.1|15131.1|15129.1|15131.1|15129.1|15131|15129|0
1628541130000|2021-08-09 20:32:10|15131.4|15129.4|15131.4|15129.4|15131.4|15129.4|15131.1|15129.1|14
1628541140000|2021-08-09 20:32:20|15132.2|15130.2|15132.6|15130.6|15133|15131|15132.2|15130.2|147
1628541150000|2021-08-09 20:32:30|15132.7|15130.7|15132.7|15130.7|15132.7|15130.7|15132.7|15130.7|1
1628541160000|2021-08-09 20:32:40|15132.6|15130.6|15132.6|15130.6|15132.6|15130.6|15132.5|15130.5|4
1628541180000|2021-08-09 20:33:00|15132.5|15130.5|15132.1|15130.1|15132.6|15130.6|15131.4|15129.4|13
1628541190000|2021-08-09 20:33:10|15132|15130|15132.5|15130.5|15132.5|15130.5|15132|15130|5
1628541200000|2021-08-09 20:33:20|15132.7|15130.7|15132.9|15130.9|15132.9|15130.9|15132.7|15130.7|5
1628541210000|2021-08-09 20:33:30|15132.5|15130.5|15132.9|15130.9|15133|15131|15132.5|15130.5|6
1628541220000|2021-08-09 20:33:40|15133.1|15131.1|15132.9|15130.9|15133.1|15131.1|15132.9|15130.9|3
1628541230000|2021-08-09 20:33:50|15133|15131|15132.6|15130.6|15133|15131|15132.6|15130.6|4
1628541240000|2021-08-09 20:34:00|15132.7|15130.7|15132.9|15130.9|15133|15131|15132.7|15130.7|4
1628541250000|2021-08-09 20:34:10|15132.7|15130.7|15133.1|15131.1|15133.1|15131.1|15132.7|15130.7|1
1628541260000|2021-08-09 20:34:20|15133.2|15131.2|15133.2|15131.2|15133.2|15131.2|15132.9|15130.9|8
1628541270000|2021-08-09 20:34:30|15133.1|15131.1|15132.9|15130.9|15133.1|15131.1|15132.9|15130.9|3
1628541280000|2021-08-09 20:34:40|15133|15131|15133.1|15131.1|15133.1|15131.1|15133|15131|2
1628541290000|2021-08-09 20:34:50|15133.2|15131.2|15133.1|15131.1|15133.2|15131.2|15133.1|15131.1|1
1628541300000|2021-08-09 20:35:00|15133.2|15131.2|15134.1|15132.1|15134.2|15132.2|15132.9|15130.9|17
1628541310000|2021-08-09 20:35:10|15134|15132|15134|15132|15134.2|15132.2|15133.9|15131.9|3
1628541320000|2021-08-09 20:35:20|15133.9|15131.9|15134.1|15132.1|15134.1|15132.1|15133.9|15131.9|4
1628541330000|2021-08-09 20:35:30|15134.2|15132.2|15134.4|15132.4|15134.6|15132.6|15134.1|15132.1|13
1628541340000|2021-08-09 20:35:40|15134.2|15132.2|15134.4|15132.4|15134.6|15132.6|15134.2|15132.2|3
1628541350000|2021-08-09 20:35:50|15134.5|15132.5|15134.2|15132.2|15134.5|15132.5|15134.2|15132.2|1
1628541360000|2021-08-09 20:36:00|15134.4|15132.4|15134.4|15132.4|15134.5|15132.5|15134.4|15132.4|2
1628541370000|2021-08-09 20:36:10|15134.5|15132.5|15134.6|15132.6|15134.7|15132.7|15134.5|15132.5|4
1628541380000|2021-08-09 20:36:20|15134.7|15132.7|15134.6|15132.6|15134.7|15132.7|15134.5|15132.5|1
1628541390000|2021-08-09 20:36:30|15134.5|15132.5|15134.4|15132.4|15134.5|15132.5|15134.4|15132.4|0
1628541400000|2021-08-09 20:36:40|15134.5|15132.5|15134.4|15132.4|15134.6|15132.6|15134.4|15132.4|6
1628541410000|2021-08-09 20:36:50|15134.5|15132.5|15134.4|15132.4|15134.5|15132.5|15134.4|15132.4|0
1628541420000|2021-08-09 20:37:00|15134.5|15132.5|15134.4|15132.4|15134.6|15132.6|15134.4|15132.4|3
1628541440000|2021-08-09 20:37:20|15134.2|15132.2|15135.1|15133.1|15135.1|15133.1|15134.2|15132.2|9
1628541450000|2021-08-09 20:37:30|15135.2|15133.2|15134.9|15132.9|15135.2|15133.2|15134.7|15132.7|4
1628541460000|2021-08-09 20:37:40|15135|15133|15135|15133|15135|15133|15134.9|15132.9|0
1628541470000|2021-08-09 20:37:50|15134.9|15132.9|15135.6|15133.6|15135.6|15133.6|15134.9|15132.9|17
1628541480000|2021-08-09 20:38:00|15135.5|15133.5|15135.1|15133.1|15135.5|15133.5|15135.1|15133.1|6
1628541490000|2021-08-09 20:38:10|15135.6|15133.6|15136.1|15134.1|15136.1|15134.1|15135.6|15133.6|17
1628541500000|2021-08-09 20:38:20|15136|15134|15135.5|15133.5|15136.2|15134.2|15135.5|15133.5|6
1628541510000|2021-08-09 20:38:30|15135.4|15133.4|15135.4|15133.4|15135.4|15133.4|15135.2|15133.2|1
1628541520000|2021-08-09 20:38:40|15135.5|15133.5|15135.5|15133.5|15135.5|15133.5|15135.5|15133.5|0
1628541530000|2021-08-09 20:38:50|15135.4|15133.4|15136|15134|15136.2|15134.2|15135.4|15133.4|13
1628541540000|2021-08-09 20:39:00|15136.2|15134.2|15136.2|15134.2|15136.2|15134.2|15136|15134|3
1628541550000|2021-08-09 20:39:10|15136.4|15134.4|15136.9|15134.9|15137|15135|15136.4|15134.4|14
1628541560000|2021-08-09 20:39:20|15137|15135|15137|15135|15137|15135|15136.9|15134.9|4
1628541570000|2021-08-09 20:39:30|15136.9|15134.9|15137|15135|15137.1|15135.1|15136.9|15134.9|4
1628541580000|2021-08-09 20:39:40|15136.9|15134.9|15136.9|15134.9|15137|15135|15136.7|15134.7|2
1628541590000|2021-08-09 20:39:50|15137|15135|15136.7|15134.7|15137|15135|15136.6|15134.6|1
1628541600000|2021-08-09 20:40:00|15136.9|15134.9|15136.9|15134.9|15137.1|15135.1|15136.5|15134.5|32
1628541610000|2021-08-09 20:40:10|15136.7|15134.7|15136.7|15134.7|15136.9|15134.9|15136.7|15134.7|0
1628541620000|2021-08-09 20:40:20|15136.5|15134.5|15136.5|15134.5|15136.5|15134.5|15136.5|15134.5|1
1628541630000|2021-08-09 20:40:30|15136.6|15134.6|15137.2|15135.2|15137.2|15135.2|15136.6|15134.6|3
1628541640000|2021-08-09 20:40:40|15137.5|15135.5|15137.9|15135.9|15138|15136|15137.5|15135.5|2
1628541650000|2021-08-09 20:40:50|15138|15136|15137.9|15135.9|15138.1|15136.1|15137.7|15135.7|3
1628541660000|2021-08-09 20:41:00|15138|15136|15138.1|15136.1|15138.4|15136.4|15138|15136|3
1628541680000|2021-08-09 20:41:20|15138|15136|15138|15136|15138.1|15136.1|15137.9|15135.9|1
1628541690000|2021-08-09 20:41:30|15137.9|15135.9|15138.1|15136.1|15138.1|15136.1|15137.9|15135.9|6
1628541700000|2021-08-09 20:41:40|15138|15136|15138|15136|15138.1|15136.1|15137.9|15135.9|1
1628541710000|2021-08-09 20:41:50|15138.2|15136.2|15137.9|15135.9|15138.2|15136.2|15137.7|15135.7|13
1628541720000|2021-08-09 20:42:00|15138|15136|15137.9|15135.9|15138.1|15136.1|15137.6|15135.6|4
1628541730000|2021-08-09 20:42:10|15138|15136|15137.4|15135.4|15138.1|15136.1|15137.4|15135.4|5
1628541760000|2021-08-09 20:42:40|15137.1|15135.1|15137|15135|15137.1|15135.1|15137|15135|5
1628541770000|2021-08-09 20:42:50|15137.1|15135.1|15136.2|15134.2|15137.1|15135.1|15136.1|15134.1|9
1628541780000|2021-08-09 20:43:00|15136.1|15134.1|15136.4|15134.4|15136.6|15134.6|15136|15134|9
1628541790000|2021-08-09 20:43:10|15136.2|15134.2|15136.2|15134.2|15136.6|15134.6|15136.2|15134.2|7
1628541800000|2021-08-09 20:43:20|15136.1|15134.1|15136.1|15134.1|15136.4|15134.4|15136.1|15134.1|2
1628541810000|2021-08-09 20:43:30|15136.2|15134.2|15136.1|15134.1|15136.4|15134.4|15136|15134|6
1628541820000|2021-08-09 20:43:40|15136|15134|15136|15134|15136.2|15134.2|15136|15134|3
1628541840000|2021-08-09 20:44:00|15135.9|15133.9|15135.5|15133.5|15135.9|15133.9|15135.5|15133.5|8
1628541850000|2021-08-09 20:44:10|15135.2|15133.2|15134.6|15132.6|15135.2|15133.2|15134.6|15132.6|10
1628541860000|2021-08-09 20:44:20|15134.9|15132.9|15134.6|15132.6|15135.1|15133.1|15134.6|15132.6|6
1628541870000|2021-08-09 20:44:30|15134.7|15132.7|15134.6|15132.6|15134.7|15132.7|15134.6|15132.6|1
1628541880000|2021-08-09 20:44:40|15134.5|15132.5|15134.6|15132.6|15134.6|15132.6|15134.5|15132.5|0
1628541890000|2021-08-09 20:44:50|15134.7|15132.7|15134.9|15132.9|15134.9|15132.9|15134.6|15132.6|5
1628541900000|2021-08-09 20:45:00|15135.6|15133.6|15136.1|15134.1|15136.6|15134.6|15135.4|15133.4|51
1628541910000|2021-08-09 20:45:10|15136.2|15134.2|15135.9|15133.9|15136.2|15134.2|15135.9|15133.9|1
1628541920000|2021-08-09 20:45:20|||||||||1
1628541930000|2021-08-09 20:45:30|15135.7|15133.7|15136.4|15134.4|15136.4|15134.4|15135.7|15133.7|3
1628541940000|2021-08-09 20:45:40|15136.2|15134.2|15134.5|15132.5|15136.4|15134.4|15134.5|15132.5|52
1628541950000|2021-08-09 20:45:50|15134.4|15132.4|15134.6|15132.6|15134.6|15132.6|15134.2|15132.2|4
1628541960000|2021-08-09 20:46:00|15134.5|15132.5|15133.1|15131.1|15134.5|15132.5|15132.9|15130.9|13
1628541970000|2021-08-09 20:46:10|15133|15131|15133.1|15131.1|15133.6|15131.6|15133|15131|8
1628541980000|2021-08-09 20:46:20|15133.2|15131.2|15133.4|15131.4|15133.6|15131.6|15133.2|15131.2|2
1628541990000|2021-08-09 20:46:30|15133.6|15131.6|15133.6|15131.6|15133.6|15131.6|15133.6|15131.6|2
1628542000000|2021-08-09 20:46:40|15133.7|15131.7|15133.6|15131.6|15133.7|15131.7|15133.6|15131.6|1
1628542010000|2021-08-09 20:46:50|15133.4|15131.4|15133.1|15131.1|15133.4|15131.4|15133.1|15131.1|3
1628542020000|2021-08-09 20:47:00|15133.2|15131.2|15132.9|15130.9|15133.4|15131.4|15132.5|15130.5|11
1628542030000|2021-08-09 20:47:10|15132.7|15130.7|15132.6|15130.6|15132.9|15130.9|15132.4|15130.4|9
1628542040000|2021-08-09 20:47:20|15132.5|15130.5|15132.6|15130.6|15132.6|15130.6|15132.5|15130.5|1
1628542050000|2021-08-09 20:47:30|15133.4|15131.4|15133.9|15131.9|15133.9|15131.9|15133.2|15131.2|27
1628542060000|2021-08-09 20:47:40|15134.1|15132.1|15134.1|15132.1|15134.1|15132.1|15133.9|15131.9|1
1628542070000|2021-08-09 20:47:50|15134|15132|15133.9|15131.9|15134.1|15132.1|15133.9|15131.9|1
1628542080000|2021-08-09 20:48:00|15134.9|15132.9|15135.1|15133.1|15135.1|15133.1|15134.6|15132.6|18
1628542090000|2021-08-09 20:48:10|15135.2|15133.2|15135.1|15133.1|15135.2|15133.2|15135.1|15133.1|9
1628542100000|2021-08-09 20:48:20|15135|15133|15135.1|15133.1|15135.1|15133.1|15134.9|15132.9|2
1628542110000|2021-08-09 20:48:30|15135|15133|15135.1|15133.1|15135.2|15133.2|15134.7|15132.7|4
1628542120000|2021-08-09 20:48:40|15135.2|15133.2|15135.4|15133.4|15135.4|15133.4|15135.1|15133.1|2
1628542130000|2021-08-09 20:48:50|15135.5|15133.5|15134.4|15132.4|15135.6|15133.6|15134.4|15132.4|2
1628542140000|2021-08-09 20:49:00|15134.2|15132.2|15134|15132|15134.6|15132.6|15134|15132|14
1628542150000|2021-08-09 20:49:10|15134.1|15132.1|15134.1|15132.1|15134.1|15132.1|15134|15132|8
1628542160000|2021-08-09 20:49:20|15134|15132|15134.4|15132.4|15134.5|15132.5|15134|15132|6
1628542170000|2021-08-09 20:49:30|15134.5|15132.5|15134|15132|15134.5|15132.5|15134|15132|2
1628542180000|2021-08-09 20:49:40|15133.9|15131.9|15134.1|15132.1|15134.1|15132.1|15133.9|15131.9|4
1628542190000|2021-08-09 20:49:50|15134.2|15132.2|15134.4|15132.4|15134.5|15132.5|15134.1|15132.1|3
1628542200000|2021-08-09 20:50:00|15134.2|15132.2|15134.4|15132.4|15134.5|15132.5|15134.2|15132.2|10
1628542210000|2021-08-09 20:50:10|15134.5|15132.5|15135.1|15133.1|15135.1|15133.1|15134.4|15132.4|7
1628542220000|2021-08-09 20:50:20|15135.4|15133.4|15135.4|15133.4|15135.5|15133.5|15135.2|15133.2|4
1628542230000|2021-08-09 20:50:30|15135.2|15133.2|15135.1|15133.1|15135.2|15133.2|15135.1|15133.1|1
1628542240000|2021-08-09 20:50:40|15135.2|15133.2|15135.1|15133.1|15135.4|15133.4|15135.1|15133.1|1
1628542250000|2021-08-09 20:50:50|15135.2|15133.2|15135.1|15133.1|15135.2|15133.2|15135.1|15133.1|3
1628542260000|2021-08-09 20:51:00|15135|15133|15135.6|15133.6|15135.7|15133.7|15135|15133|5
1628542270000|2021-08-09 20:51:10|15135.5|15133.5|15135.6|15133.6|15135.6|15133.6|15135.5|15133.5|2
1628542280000|2021-08-09 20:51:20|15135.7|15133.7|15135.5|15133.5|15135.7|15133.7|15135.5|15133.5|3
1628542290000|2021-08-09 20:51:30|15135.6|15133.6|15135.9|15133.9|15135.9|15133.9|15135.6|15133.6|5
1628542300000|2021-08-09 20:51:40|15135.7|15133.7|15135.9|15133.9|15135.9|15133.9|15135.6|15133.6|1
1628542310000|2021-08-09 20:51:50|15136|15134|15136|15134|15136|15134|15135.9|15133.9|0
1628542320000|2021-08-09 20:52:00|15136.1|15134.1|15136.4|15134.4|15136.6|15134.6|15136.1|15134.1|9
1628542330000|2021-08-09 20:52:10|15136.5|15134.5|15136.4|15134.4|15136.5|15134.5|15136.2|15134.2|3
1628542340000|2021-08-09 20:52:20|15136.1|15134.1|15136.2|15134.2|15136.4|15134.4|15136.1|15134.1|5
1628542350000|2021-08-09 20:52:30|15136.1|15134.1|15136.4|15134.4|15136.5|15134.5|15136.1|15134.1|0
1628542360000|2021-08-09 20:52:40|15136.5|15134.5|15136.9|15134.9|15136.9|15134.9|15136.5|15134.5|3
1628542370000|2021-08-09 20:52:50|15136.7|15134.7|15137.1|15135.1|15137.2|15135.2|15136.7|15134.7|12
1628542380000|2021-08-09 20:53:00|15137|15135|15136.9|15134.9|15137|15135|15136.9|15134.9|2
1628542390000|2021-08-09 20:53:10|15136.7|15134.7|15136.7|15134.7|15136.7|15134.7|15136.6|15134.6|2
1628542400000|2021-08-09 20:53:20|15136.6|15134.6|15136.6|15134.6|15136.6|15134.6|15136.6|15134.6|9
1628542410000|2021-08-09 20:53:30|||||||||1
1628542420000|2021-08-09 20:53:40|15136.7|15134.7|15136.9|15134.9|15136.9|15134.9|15136.7|15134.7|0
1628542430000|2021-08-09 20:53:50|15137|15135|15137.1|15135.1|15137.1|15135.1|15136.9|15134.9|1
1628542440000|2021-08-09 20:54:00|15137.2|15135.2|15137.4|15135.4|15137.6|15135.6|15137.2|15135.2|16
1628542450000|2021-08-09 20:54:10|15137.5|15135.5|15137.1|15135.1|15137.5|15135.5|15137.1|15135.1|3
1628542460000|2021-08-09 20:54:20|15137|15135|15136.7|15134.7|15137|15135|15136.6|15134.6|3
1628542470000|2021-08-09 20:54:30|15136.6|15134.6|15136.5|15134.5|15136.6|15134.6|15136.4|15134.4|5
1628542480000|2021-08-09 20:54:40|15136.2|15134.2|15136.6|15134.6|15136.6|15134.6|15136.2|15134.2|11
1628542490000|2021-08-09 20:54:50|15136.5|15134.5|15136.6|15134.6|15136.6|15134.6|15136.5|15134.5|3
1628542500000|2021-08-09 20:55:00|15136.5|15134.5|15135.6|15133.6|15136.6|15134.6|15135.6|15133.6|14
1628542510000|2021-08-09 20:55:10|15135.7|15133.7|15136|15134|15136.1|15134.1|15135.7|15133.7|3
1628542520000|2021-08-09 20:55:20|15135.7|15133.7|15136.1|15134.1|15136.1|15134.1|15135.5|15133.5|4
1628542530000|2021-08-09 20:55:30|15136|15134|15136.1|15134.1|15136.1|15134.1|15136|15134|0
1628542540000|2021-08-09 20:55:40|15136.2|15134.2|15136.1|15134.1|15136.2|15134.2|15136.1|15134.1|0
1628542550000|2021-08-09 20:55:50|15136|15134|15136.1|15134.1|15136.1|15134.1|15135.9|15133.9|0
1628542560000|2021-08-09 20:56:00|15136|15134|15136.1|15134.1|15136.1|15134.1|15136|15134|2
1628542580000|2021-08-09 20:56:20|15136|15134|15136.1|15134.1|15136.1|15134.1|15135.9|15133.9|3
1628542590000|2021-08-09 20:56:30|||||||||1
1628542620000|2021-08-09 20:57:00|15136|15134|15136.5|15134.5|15136.6|15134.6|15136|15134|8
1628542630000|2021-08-09 20:57:10|15136.6|15134.6|15136.5|15134.5|15136.6|15134.6|15136.5|15134.5|0
1628542640000|2021-08-09 20:57:20|15136.6|15134.6|15136.6|15134.6|15136.6|15134.6|15136.5|15134.5|0
1628542650000|2021-08-09 20:57:30|15136.7|15134.7|15136.6|15134.6|15136.7|15134.7|15136.6|15134.6|3
1628542660000|2021-08-09 20:57:40|15136.7|15134.7|15136.6|15134.6|15136.9|15134.9|15136.6|15134.6|3
1628542670000|2021-08-09 20:57:50|15136.5|15134.5|15136.7|15134.7|15136.7|15134.7|15136.5|15134.5|2
1628542680000|2021-08-09 20:58:00|15136.6|15134.6|15135.2|15133.2|15137|15135|15135.2|15133.2|10
1628542690000|2021-08-09 20:58:10|15135.4|15133.4|15136.6|15134.6|15136.6|15134.6|15135.4|15133.4|3
1628542700000|2021-08-09 20:58:20|15136.7|15134.7|15136.7|15134.7|15136.7|15134.7|15136.6|15134.6|3
1628542710000|2021-08-09 20:58:30|15136.6|15134.6|15137.2|15135.2|15137.2|15135.2|15136.6|15134.6|7
1628542720000|2021-08-09 20:58:40|15137.5|15135.5|15138.1|15136.1|15138.2|15136.2|15137.5|15135.5|9
1628542730000|2021-08-09 20:58:50|15138.2|15136.2|15138.6|15136.6|15138.6|15136.6|15137.9|15135.9|18
1628542740000|2021-08-09 20:59:00|15138.7|15136.7|15139.1|15137.1|15139.1|15137.1|15138.6|15136.6|6
1628542750000|2021-08-09 20:59:10|15139|15137|15138.9|15136.9|15139.1|15137.1|15138.9|15136.9|5
1628542760000|2021-08-09 20:59:20|15139|15137|15138.2|15136.2|15139.5|15137.5|15137.7|15135.7|66
1628542770000|2021-08-09 20:59:30|15138.4|15136.4|15138.9|15136.9|15139.1|15137.1|15138.2|15136.2|23
1628542780000|2021-08-09 20:59:40|15138.7|15136.7|15139.7|15137.7|15139.7|15137.7|15138.6|15136.6|9
1628542790000|2021-08-09 20:59:50|15139.6|15137.6|15141.9|15136.9|15141.9|15138.1|15139.6|15136.7|26
1628542800000|2021-08-09 21:00:00|15141.7|15136.7|15140.4|15135.4|15141.7|15136.7|15140.2|15135.2|0
1628542810000|2021-08-09 21:00:10|15140.6|15135.6|15139.8|15134.8|15140.6|15135.6|15139.8|15134.8|0
1628542820000|2021-08-09 21:00:20|15140.5|15135.5|15139.7|15134.7|15140.5|15135.5|15139.6|15134.6|0
1628542830000|2021-08-09 21:00:30|15140.4|15135.4|15140.3|15135.3|15140.4|15135.4|15140.3|15135.3|0
1628542840000|2021-08-09 21:00:40|15139.6|15134.6|15139.6|15134.6|15139.6|15134.6|15139.6|15134.6|0
1628542860000|2021-08-09 21:01:00|15138.6|15133.6|15138.6|15133.6|15138.6|15133.6|15138.5|15133.5|0
1628542880000|2021-08-09 21:01:20|15138.9|15133.9|15138.9|15133.9|15138.9|15133.9|15138.9|15133.9|0
1628542890000|2021-08-09 21:01:30|15138.8|15133.8|15138.8|15133.8|15138.8|15133.8|15138.7|15133.7|0
1628542910000|2021-08-09 21:01:50|15138.9|15133.9|15138.9|15133.9|15138.9|15133.9|15138.9|15133.9|0
1628542980000|2021-08-09 21:03:00|15138.7|15133.7|15138.7|15133.7|15138.7|15133.7|15138.7|15133.7|0
1628542990000|2021-08-09 21:03:10|15138.6|15133.6|15138.7|15133.7|15138.7|15133.7|15138.6|15133.6|0
1628543020000|2021-08-09 21:03:40|15140.6|15135.6|15141|15136|15141|15136|15140.6|15135.6|0
1628543040000|2021-08-09 21:04:00|15141.1|15136.1|15141.6|15136.6|15141.6|15136.6|15140.8|15135.8|0
1628543050000|2021-08-09 21:04:10|15141.7|15136.7|15141.8|15136.8|15141.8|15136.8|15141.3|15136.3|0
1628543060000|2021-08-09 21:04:20|15141.4|15136.4|15141.5|15136.5|15141.5|15136.5|15141.2|15136.2|0
1628543070000|2021-08-09 21:04:30|15141.4|15136.4|15141.3|15136.3|15141.4|15136.4|15141.3|15136.3|0
1628543080000|2021-08-09 21:04:40|15141.8|15136.8|15141.4|15136.4|15142.1|15137.1|15141.2|15136.2|0
1628543150000|2021-08-09 21:05:50|15141.7|15136.7|15141.7|15136.7|15141.7|15136.7|15141.7|15136.7|0
1628543160000|2021-08-09 21:06:00|15142|15137|15141.9|15136.9|15142|15137|15141.8|15136.8|0
1628543180000|2021-08-09 21:06:20|15142|15137|15142|15137|15142|15137|15142|15137|0
1628543190000|2021-08-09 21:06:30|15141.9|15136.9|15141.9|15136.9|15141.9|15136.9|15141.9|15136.9|0
1628543200000|2021-08-09 21:06:40|15142|15137|15142|15137|15142|15137|15142|15137|0
1628543210000|2021-08-09 21:06:50|15141.9|15136.9|15141.9|15136.9|15141.9|15136.9|15141.9|15136.9|0
1628543220000|2021-08-09 21:07:00|15141.8|15136.8|15141.8|15136.8|15141.8|15136.8|15141.8|15136.8|0
1628543230000|2021-08-09 21:07:10|15141.7|15136.7|15141.7|15136.7|15141.8|15136.8|15141.7|15136.7|0
1628543260000|2021-08-09 21:07:40|15141.6|15136.6|15141.7|15136.7|15141.7|15136.7|15141.6|15136.6|0
1628543280000|2021-08-09 21:08:00|15141.6|15136.6|15141.6|15136.6|15141.6|15136.6|15141.6|15136.6|0
1628543290000|2021-08-09 21:08:10|15141.7|15136.7|15141.7|15136.7|15141.7|15136.7|15141.7|15136.7|0
1628543350000|2021-08-09 21:09:10|15141.6|15136.6|15141.6|15136.6|15141.6|15136.6|15141.6|15136.6|0
1628543370000|2021-08-09 21:09:30|15141.7|15136.7|15141.7|15136.7|15141.7|15136.7|15141.7|15136.7|0
1628543400000|2021-08-09 21:10:00|15141.6|15136.6|15141.6|15136.6|15141.6|15136.6|15141.6|15136.6|0
1628543590000|2021-08-09 21:13:10|15141.5|15136.5|15141.5|15136.5|15141.5|15136.5|15141.5|15136.5|0
1628543640000|2021-08-09 21:14:00|15141.2|15136.2|15141.2|15136.2|15141.2|15136.2|15141.2|15136.2|0
1628543670000|2021-08-09 21:14:30|15141.1|15136.1|15140.4|15135.4|15141.1|15136.1|15140.4|15135.4|0
1628543730000|2021-08-09 21:15:30|15140.8|15135.8|15140.8|15135.8|15140.8|15135.8|15140.8|15135.8|0
1628543740000|2021-08-09 21:15:40|15140.7|15135.7|15140.7|15135.7|15140.7|15135.7|15140.7|15135.7|0
1628543770000|2021-08-09 21:16:10|15141.2|15136.2|15141.2|15136.2|15141.2|15136.2|15141.2|15136.2|0
1628543970000|2021-08-09 21:19:30|15141.3|15136.3|15141.3|15136.3|15141.3|15136.3|15141.3|15136.3|0
1628544000000|2021-08-09 21:20:00|15141.4|15136.4|15141.4|15136.4|15141.4|15136.4|15141.4|15136.4|0
1628544030000|2021-08-09 21:20:30|15141.2|15136.2|15141.2|15136.2|15141.2|15136.2|15141.2|15136.2|0
1628544060000|2021-08-09 21:21:00|15141.1|15136.1|15141.1|15136.1|15141.1|15136.1|15141.1|15136.1|0
1628544110000|2021-08-09 21:21:50|15141|15136|15141|15136|15141|15136|15141|15136|0
1628544200000|2021-08-09 21:23:20|15140.9|15135.9|15140.9|15135.9|15140.9|15135.9|15140.9|15135.9|0
1628544210000|2021-08-09 21:23:30|15140.5|15135.5|15140.5|15135.5|15140.5|15135.5|15140.5|15135.5|0
1628544220000|2021-08-09 21:23:40|15140.9|15135.9|15140.9|15135.9|15140.9|15135.9|15140.9|15135.9|0
1628544230000|2021-08-09 21:23:50|15140.4|15135.4|15140.4|15135.4|15140.4|15135.4|15140.4|15135.4|0
1628544250000|2021-08-09 21:24:10|15140.9|15135.9|15140.9|15135.9|15140.9|15135.9|15140.9|15135.9|0
1628544520000|2021-08-09 21:28:40|15141|15136|15141|15136|15141|15136|15141|15136|0
1628544650000|2021-08-09 21:30:50|15141.5|15136.5|15141.5|15136.5|15141.5|15136.5|15141.5|15136.5|0
1628544670000|2021-08-09 21:31:10|15141|15136|15141.7|15136.7|15141.7|15136.7|15141|15136|0
1628544720000|2021-08-09 21:32:00|15141|15136|15140.9|15135.9|15141|15136|15140.9|15135.9|0
1628545000000|2021-08-09 21:36:40|15140.4|15135.4|15140.4|15135.4|15140.4|15135.4|15140.4|15135.4|0
1628545010000|2021-08-09 21:36:50|15140.6|15135.6|15140.6|15135.6|15140.6|15135.6|15140.6|15135.6|0
1628545220000|2021-08-09 21:40:20|15140.5|15135.5|15140.5|15135.5|15140.5|15135.5|15140.5|15135.5|0
1628545420000|2021-08-09 21:43:40|15140.4|15135.4|15140.5|15135.5|15140.5|15135.5|15140.4|15135.4|0
1628545450000|2021-08-09 21:44:10|15140.4|15135.4|15140.4|15135.4|15140.4|15135.4|15140.4|15135.4|0
1628545520000|2021-08-09 21:45:20|15140.8|15135.8|15141.2|15136.2|15141.2|15136.2|15140.8|15135.8|0
1628545530000|2021-08-09 21:45:30|15140.8|15135.8|15140.8|15135.8|15140.8|15135.8|15140.8|15135.8|0
1628545590000|2021-08-09 21:46:30|15140.9|15135.9|15140.9|15135.9|15140.9|15135.9|15140.9|15135.9|0
1628545620000|2021-08-09 21:47:00|15140.8|15135.8|15140.8|15135.8|15140.8|15135.8|15140.8|15135.8|0
1628545930000|2021-08-09 21:52:10|15140.9|15135.9|15140.9|15135.9|15140.9|15135.9|15140.9|15135.9|0
1628545990000|2021-08-09 21:53:10|15141|15136|15141|15136|15141|15136|15141|15136|0
1628546000000|2021-08-09 21:53:20|15140.9|15135.9|15140.9|15135.9|15140.9|15135.9|15140.9|15135.9|0
1628546020000|2021-08-09 21:53:40|15140.8|15135.8|15140.9|15135.9|15140.9|15135.9|15140.8|15135.8|0
1628546030000|2021-08-09 21:53:50|15141|15136|15141|15136|15141|15136|15141|15136|0
1628546060000|2021-08-09 21:54:20|15141.1|15136.1|15142|15137|15142|15137|15141.1|15136.1|0
1628546070000|2021-08-09 21:54:30|15141|15136|15141|15136|15141|15136|15141|15136|0
1628546120000|2021-08-09 21:55:20|15141.1|15136.1|15141.1|15136.1|15141.1|15136.1|15141.1|15136.1|0
1628546140000|2021-08-09 21:55:40|15141|15136|15141|15136|15141|15136|15141|15136|0
1628546150000|2021-08-09 21:55:50|15141.1|15136.1|15141.4|15136.4|15141.6|15136.6|15141.1|15136.1|0
1628546160000|2021-08-09 21:56:00|15141|15136|15141|15136|15141|15136|15141|15136|0
1628546180000|2021-08-09 21:56:20|15140.9|15135.9|15140.9|15135.9|15140.9|15135.9|15140.9|15135.9|0
1628546200000|2021-08-09 21:56:40|15140.1|15135.1|15137.9|15132.9|15140.1|15135.1|15137.9|15132.9|0
1628546220000|2021-08-09 21:57:00|15140.2|15135.2|15140.1|15135.1|15140.2|15135.2|15140.1|15135.1|0
1628546240000|2021-08-09 21:57:20|15140|15135|15140|15135|15140|15135|15140|15135|0
1628546250000|2021-08-09 21:57:30|15139.7|15134.7|15139.7|15134.7|15139.7|15134.7|15139.7|15134.7|0
1628546270000|2021-08-09 21:57:50|15139.4|15134.4|15139.4|15134.4|15139.4|15134.4|15139.4|15134.4|0
1628546290000|2021-08-09 21:58:10|15139.5|15134.5|15139.4|15134.4|15139.5|15134.5|15139.4|15134.4|0
1628546320000|2021-08-09 21:58:40|15139.5|15134.5|15139.5|15134.5|15139.5|15134.5|15139.5|15134.5|0
1628546370000|2021-08-09 21:59:30|15139.6|15134.6|15139.5|15134.5|15139.6|15134.6|15139.5|15134.5|0
1628546380000|2021-08-09 21:59:40|15139.6|15134.6|15139.5|15134.5|15139.6|15134.6|15139.5|15134.5|0
1628546390000|2021-08-09 21:59:50|15139.4|15134.4|15139.4|15134.4|15139.4|15134.4|15139.4|15134.4|0
1628546400000|2021-08-09 22:00:00|15141.1|15139.1|15141.4|15139.4|15142.1|15140.1|15138.1|15136.1|73
1628546410000|2021-08-09 22:00:10|15140.4|15138.4|15139.2|15137.2|15140.5|15138.5|15138.7|15136.7|56
1628546420000|2021-08-09 22:00:20|15139|15137|15139.9|15137.9|15139.9|15137.9|15138.7|15136.7|16
1628546430000|2021-08-09 22:00:30|15139.7|15137.7|15141.7|15139.7|15141.7|15139.7|15139.7|15137.7|18
1628546440000|2021-08-09 22:00:40|15141.6|15139.6|15139.7|15137.7|15141.6|15139.6|15139.7|15137.7|19
1628546450000|2021-08-09 22:00:50|15140.1|15138.1|15140.4|15138.4|15140.7|15138.7|15140|15138|16
1628546460000|2021-08-09 22:01:00|15140.7|15138.7|15142.1|15140.1|15142.4|15140.4|15140.7|15138.7|34
1628546470000|2021-08-09 22:01:10|15142|15140|15141.5|15139.5|15142|15140|15141.5|15139.5|5
1628546480000|2021-08-09 22:01:20|15141.6|15139.6|15141|15139|15141.7|15139.7|15141|15139|6
1628546490000|2021-08-09 22:01:30|15141.1|15139.1|15140|15138|15141.2|15139.2|15139.9|15137.9|19
1628546500000|2021-08-09 22:01:40|15139.9|15137.9|15139.5|15137.5|15139.9|15137.9|15139.4|15137.4|5
1628546510000|2021-08-09 22:01:50|15139.6|15137.6|15140.7|15138.7|15140.7|15138.7|15139.6|15137.6|7
1628546520000|2021-08-09 22:02:00|15140.9|15138.9|15140.7|15138.7|15141.4|15139.4|15140.7|15138.7|8
1628546530000|2021-08-09 22:02:10|15140.9|15138.9|15139.4|15137.4|15140.9|15138.9|15139.4|15137.4|16
1628546540000|2021-08-09 22:02:20|15139|15137|15138.2|15136.2|15139.6|15137.6|15138.2|15136.2|31
1628546550000|2021-08-09 22:02:30|15138.5|15136.5|15139|15137|15139.6|15137.6|15138.5|15136.5|16
1628546560000|2021-08-09 22:02:40|15138.7|15136.7|15139.6|15137.6|15139.9|15137.9|15138.1|15136.1|17
1628546570000|2021-08-09 22:02:50|15139.2|15137.2|15139.1|15137.1|15139.2|15137.2|15138.6|15136.6|26
1628546580000|2021-08-09 22:03:00|15139.2|15137.2|15139.9|15137.9|15139.9|15137.9|15139.1|15137.1|3
1628546590000|2021-08-09 22:03:10|15139.7|15137.7|15139.1|15137.1|15139.7|15137.7|15139|15137|10
1628546600000|2021-08-09 22:03:20|15139.5|15137.5|15139.9|15137.9|15139.9|15137.9|15139.4|15137.4|12
1628546610000|2021-08-09 22:03:30|15139.7|15137.7|15139.7|15137.7|15139.7|15137.7|15139.6|15137.6|1
1628546620000|2021-08-09 22:03:40|15139.4|15137.4|15139.7|15137.7|15139.7|15137.7|15139.4|15137.4|5
1628546630000|2021-08-09 22:03:50|15140|15138|15140.6|15138.6|15141|15139|15139.7|15137.7|9
1628546640000|2021-08-09 22:04:00|15140.4|15138.4|15140.4|15138.4|15140.5|15138.5|15139.9|15137.9|5
1628546650000|2021-08-09 22:04:10|15140.6|15138.6|15140.7|15138.7|15140.9|15138.9|15140.6|15138.6|4
1628546660000|2021-08-09 22:04:20|15140.6|15138.6|15140.6|15138.6|15140.6|15138.6|15140.6|15138.6|6
1628546670000|2021-08-09 22:04:30|15140.5|15138.5|15141|15139|15141|15139|15140.5|15138.5|7
1628546680000|2021-08-09 22:04:40|15141.2|15139.2|15139.6|15137.6|15141.2|15139.2|15139.4|15137.4|35
1628546690000|2021-08-09 22:04:50|15139.5|15137.5|15139.6|15137.6|15139.6|15137.6|15139.5|15137.5|2
1628546700000|2021-08-09 22:05:00|15139.7|15137.7|15139.1|15137.1|15139.7|15137.7|15139|15137|11
1628546710000|2021-08-09 22:05:10|15139|15137|15139|15137|15139|15137|15139|15137|0
1628546720000|2021-08-09 22:05:20|15138.7|15136.7|15138.9|15136.9|15139.1|15137.1|15138.7|15136.7|8
1628546730000|2021-08-09 22:05:30|||||||||1
1628546740000|2021-08-09 22:05:40|15138.7|15136.7|15138.7|15136.7|15138.7|15136.7|15138.5|15136.5|6
1628546750000|2021-08-09 22:05:50|15138.6|15136.6|15138.7|15136.7|15138.9|15136.9|15138.6|15136.6|0
1628546760000|2021-08-09 22:06:00|15138.6|15136.6|15138.2|15136.2|15138.7|15136.7|15138.2|15136.2|9
1628546770000|2021-08-09 22:06:10|15138.1|15136.1|15138.6|15136.6|15138.6|15136.6|15137.7|15135.7|10
1628546780000|2021-08-09 22:06:20|15138.7|15136.7|15138.9|15136.9|15139.2|15137.2|15138.7|15136.7|4
1628546790000|2021-08-09 22:06:30|15139|15137|15139.1|15137.1|15139.2|15137.2|15138.9|15136.9|0
1628546800000|2021-08-09 22:06:40|15139.2|15137.2|15139.2|15137.2|15139.2|15137.2|15139.2|15137.2|1
1628546810000|2021-08-09 22:06:50|15139.1|15137.1|15139|15137|15139.1|15137.1|15138.9|15136.9|1
1628546820000|2021-08-09 22:07:00|15138.6|15136.6|15138.5|15136.5|15138.6|15136.6|15138.5|15136.5|4
1628546830000|2021-08-09 22:07:10|15138.2|15136.2|15138.5|15136.5|15138.7|15136.7|15138.2|15136.2|3
1628546840000|2021-08-09 22:07:20|15138.6|15136.6|15138.6|15136.6|15138.6|15136.6|15138.6|15136.6|0
1628546850000|2021-08-09 22:07:30|15138.7|15136.7|15138.6|15136.6|15138.7|15136.7|15138.6|15136.6|1
1628546870000|2021-08-09 22:07:50|15138.7|15136.7|15138.7|15136.7|15138.7|15136.7|15138.7|15136.7|0
1628546890000|2021-08-09 22:08:10|15138.6|15136.6|15138.6|15136.6|15138.6|15136.6|15138.6|15136.6|0
1628546900000|2021-08-09 22:08:20|15138.5|15136.5|15138.5|15136.5|15138.5|15136.5|15138.4|15136.4|5
1628546920000|2021-08-09 22:08:40|15138.4|15136.4|15137.4|15135.4|15138.4|15136.4|15137.2|15135.2|32
1628546930000|2021-08-09 22:08:50|15137.5|15135.5|15137.6|15135.6|15137.6|15135.6|15137.5|15135.5|1
1628546940000|2021-08-09 22:09:00|15137.7|15135.7|15138.5|15136.5|15138.5|15136.5|15137.6|15135.6|7
1628546950000|2021-08-09 22:09:10|15138.4|15136.4|15138.4|15136.4|15138.4|15136.4|15138.4|15136.4|1
1628546960000|2021-08-09 22:09:20|15138.2|15136.2|15138.4|15136.4|15138.7|15136.7|15138.2|15136.2|9
1628546970000|2021-08-09 22:09:30|15138.5|15136.5|15139|15137|15139.2|15137.2|15138.5|15136.5|7
1628546990000|2021-08-09 22:09:50|15139.2|15137.2|15139|15137|15139.4|15137.4|15139|15137|1
1628547000000|2021-08-09 22:10:00|15139.1|15137.1|15139.6|15137.6|15139.7|15137.7|15139.1|15137.1|12
1628547010000|2021-08-09 22:10:10|15139.5|15137.5|15139.5|15137.5|15139.5|15137.5|15139.1|15137.1|1
1628547020000|2021-08-09 22:10:20|15139.6|15137.6|15139.7|15137.7|15139.7|15137.7|15139.6|15137.6|1
1628547030000|2021-08-09 22:10:30|15139.6|15137.6|15139.9|15137.9|15140|15138|15139.6|15137.6|2
1628547040000|2021-08-09 22:10:40|15140|15138|15140.1|15138.1|15140.1|15138.1|15139.9|15137.9|2
1628547050000|2021-08-09 22:10:50|15139.7|15137.7|15139.6|15137.6|15139.9|15137.9|15139.6|15137.6|3
1628547060000|2021-08-09 22:11:00|15139.7|15137.7|15139|15137|15139.7|15137.7|15139|15137|12
1628547070000|2021-08-09 22:11:10|15138.7|15136.7|15139|15137|15139|15137|15138.7|15136.7|6
1628547080000|2021-08-09 22:11:20|15138.9|15136.9|15138.9|15136.9|15139|15137|15138.9|15136.9|1
1628547090000|2021-08-09 22:11:30|15138.7|15136.7|15138.7|15136.7|15138.7|15136.7|15138.7|15136.7|1
1628547100000|2021-08-09 22:11:40|15138.6|15136.6|15138.6|15136.6|15138.6|15136.6|15138.6|15136.6|0
1628547110000|2021-08-09 22:11:50|||||||||1
1628547120000|2021-08-09 22:12:00|15138.7|15136.7|15139.5|15137.5|15139.5|15137.5|15138.7|15136.7|3
1628547130000|2021-08-09 22:12:10|15139.6|15137.6|15139.6|15137.6|15139.6|15137.6|15139.6|15137.6|0
1628547140000|2021-08-09 22:12:20|15139.5|15137.5|15139.6|15137.6|15139.6|15137.6|15139.5|15137.5|2
1628547150000|2021-08-09 22:12:30|15139.4|15137.4|15139|15137|15139.4|15137.4|15139|15137|2
1628547160000|2021-08-09 22:12:40|15138.9|15136.9|15138.9|15136.9|15138.9|15136.9|15138.9|15136.9|0
1628547170000|2021-08-09 22:12:50|15138.7|15136.7|15138.7|15136.7|15138.7|15136.7|15138.7|15136.7|0
1628547180000|2021-08-09 22:13:00|15138.6|15136.6|15138.4|15136.4|15138.6|15136.6|15138.4|15136.4|11
1628547190000|2021-08-09 22:13:10|15138.5|15136.5|15138.5|15136.5|15138.5|15136.5|15138.4|15136.4|1
1628547200000|2021-08-09 22:13:20|15138.6|15136.6|15138.5|15136.5|15138.6|15136.6|15138.5|15136.5|0
1628547210000|2021-08-09 22:13:30|15138.4|15136.4|15138.5|15136.5|15138.5|15136.5|15138.4|15136.4|0
1628547220000|2021-08-09 22:13:40|15138.6|15136.6|15138.6|15136.6|15138.6|15136.6|15138.5|15136.5|1
1628547250000|2021-08-09 22:14:10|15138.4|15136.4|15138.4|15136.4|15138.4|15136.4|15138.2|15136.2|1
1628547260000|2021-08-09 22:14:20|15138.2|15136.2|15138.2|15136.2|15138.4|15136.4|15138.2|15136.2|0
1628547270000|2021-08-09 22:14:30|15138.4|15136.4|15138.4|15136.4|15138.4|15136.4|15138.4|15136.4|1
1628547280000|2021-08-09 22:14:40|15138.5|15136.5|15138.6|15136.6|15138.9|15136.9|15138.5|15136.5|4
1628547290000|2021-08-09 22:14:50|15138.7|15136.7|15138.4|15136.4|15138.9|15136.9|15138.4|15136.4|0
1628547300000|2021-08-09 22:15:00|15138.2|15136.2|15137.9|15135.9|15138.2|15136.2|15137.9|15135.9|9
1628547310000|2021-08-09 22:15:10|15138|15136|15138.2|15136.2|15138.2|15136.2|15138|15136|1
1628547320000|2021-08-09 22:15:20|15138.4|15136.4|15137.6|15135.6|15138.5|15136.5|15137.6|15135.6|6
1628547330000|2021-08-09 22:15:30|15137.5|15135.5|15136.7|15134.7|15137.6|15135.6|15136.6|15134.6|8
1628547340000|2021-08-09 22:15:40|15136.9|15134.9|15137.2|15135.2|15137.6|15135.6|15136.7|15134.7|14
1628547350000|2021-08-09 22:15:50|15137.1|15135.1|15136.9|15134.9|15137.1|15135.1|15136.7|15134.7|2
1628547360000|2021-08-09 22:16:00|15136.7|15134.7|15137|15135|15137.4|15135.4|15136.6|15134.6|11
1628547370000|2021-08-09 22:16:10|15137.1|15135.1|15137.6|15135.6|15137.6|15135.6|15137.1|15135.1|1
1628547380000|2021-08-09 22:16:20|15137.5|15135.5|15137.1|15135.1|15137.5|15135.5|15137.1|15135.1|1
1628547390000|2021-08-09 22:16:30|15137|15135|15137.1|15135.1|15137.2|15135.2|15136.9|15134.9|2
1628547400000|2021-08-09 22:16:40|15137.2|15135.2|15137.1|15135.1|15137.4|15135.4|15137.1|15135.1|2
1628547410000|2021-08-09 22:16:50|15137.2|15135.2|15137.4|15135.4|15137.4|15135.4|15137.2|15135.2|0
1628547420000|2021-08-09 22:17:00|15137.2|15135.2|15136.9|15134.9|15137.2|15135.2|15136.9|15134.9|3
1628547430000|2021-08-09 22:17:10|15137|15135|15136.9|15134.9|15137.1|15135.1|15136.9|15134.9|1
1628547440000|2021-08-09 22:17:20|15136.7|15134.7|15136.9|15134.9|15137|15135|15136.7|15134.7|1
1628547450000|2021-08-09 22:17:30|15137|15135|15137.2|15135.2|15137.2|15135.2|15137|15135|1
1628547460000|2021-08-09 22:17:40|15137.4|15135.4|15137.4|15135.4|15137.5|15135.5|15137.2|15135.2|3
1628547490000|2021-08-09 22:18:10|15137.2|15135.2|15137.5|15135.5|15137.5|15135.5|15137.2|15135.2|2
1628547500000|2021-08-09 22:18:20|15137.4|15135.4|15137.4|15135.4|15137.4|15135.4|15137.4|15135.4|2
1628547510000|2021-08-09 22:18:30|15137.5|15135.5|15137.4|15135.4|15137.7|15135.7|15137.4|15135.4|2
1628547530000|2021-08-09 22:18:50|15137.7|15135.7|15137.5|15135.5|15137.7|15135.7|15137.4|15135.4|3
1628547540000|2021-08-09 22:19:00|15137.6|15135.6|15137.6|15135.6|15137.6|15135.6|15137.6|15135.6|3
1628547550000|2021-08-09 22:19:10|15137.7|15135.7|15137.9|15135.9|15137.9|15135.9|15137.6|15135.6|5
1628547560000|2021-08-09 22:19:20|15138|15136|15138.1|15136.1|15138.1|15136.1|15138|15136|1
1628547580000|2021-08-09 22:19:40|15138|15136|15137.7|15135.7|15138|15136|15137.7|15135.7|1
1628547590000|2021-08-09 22:19:50|15137.6|15135.6|15137.6|15135.6|15137.6|15135.6|15137.6|15135.6|0
1628547600000|2021-08-09 22:20:00|15137.7|15135.7|15137.9|15135.9|15137.9|15135.9|15137.7|15135.7|6
1628547650000|2021-08-09 22:20:50|15137.7|15135.7|15136.9|15134.9|15137.7|15135.7|15136.9|15134.9|16
1628547660000|2021-08-09 22:21:00|15136.7|15134.7|15136.1|15134.1|15136.9|15134.9|15136.1|15134.1|12
1628547670000|2021-08-09 22:21:10|15136.2|15134.2|15136.1|15134.1|15136.2|15134.2|15136.1|15134.1|2
1628547680000|2021-08-09 22:21:20|15136|15134|15136.2|15134.2|15136.2|15134.2|15136|15134|6
1628547690000|2021-08-09 22:21:30|15136.1|15134.1|15136.1|15134.1|15136.1|15134.1|15136|15134|7
1628547700000|2021-08-09 22:21:40|15136.2|15134.2|15136.5|15134.5|15136.6|15134.6|15136.2|15134.2|19
1628547730000|2021-08-09 22:22:10|15136.4|15134.4|15136.6|15134.6|15136.6|15134.6|15136.4|15134.4|4
1628547740000|2021-08-09 22:22:20|15136.9|15134.9|15135.6|15133.6|15137.1|15135.1|15135.4|15133.4|15
1628547750000|2021-08-09 22:22:30|15135.5|15133.5|15136.6|15134.6|15136.6|15134.6|15135.5|15133.5|10
1628547760000|2021-08-09 22:22:40|15136.5|15134.5|15135.6|15133.6|15136.5|15134.5|15135.6|15133.6|1
1628547770000|2021-08-09 22:22:50|15136.1|15134.1|15136.9|15134.9|15137|15135|15136.1|15134.1|13
1628547780000|2021-08-09 22:23:00|15136.7|15134.7|15136.9|15134.9|15136.9|15134.9|15136.7|15134.7|0
1628547790000|2021-08-09 22:23:10|15136.7|15134.7|15136.6|15134.6|15136.7|15134.7|15136.4|15134.4|1
1628547800000|2021-08-09 22:23:20|15136.5|15134.5|15136.5|15134.5|15136.5|15134.5|15136.4|15134.4|0
1628547810000|2021-08-09 22:23:30|15136.6|15134.6|15135.5|15133.5|15136.6|15134.6|15135.4|15133.4|30
1628547820000|2021-08-09 22:23:40|15135.6|15133.6|15135.4|15133.4|15135.6|15133.6|15135.4|15133.4|6
1628547830000|2021-08-09 22:23:50|15135.2|15133.2|15135.4|15133.4|15135.4|15133.4|15134.7|15132.7|6
1628547840000|2021-08-09 22:24:00|15135.5|15133.5|15135.4|15133.4|15135.5|15133.5|15135.4|15133.4|4
1628547850000|2021-08-09 22:24:10|15135.5|15133.5|15135.5|15133.5|15135.5|15133.5|15135.5|15133.5|1
1628547860000|2021-08-09 22:24:20|15135.4|15133.4|15135.5|15133.5|15135.6|15133.6|15135.4|15133.4|3
1628547870000|2021-08-09 22:24:30|15135.6|15133.6|15135.6|15133.6|15135.6|15133.6|15135.5|15133.5|0
1628547880000|2021-08-09 22:24:40|15135.7|15133.7|15134.6|15132.6|15135.9|15133.9|15134.6|15132.6|10
1628547890000|2021-08-09 22:24:50|15134.5|15132.5|15134.5|15132.5|15134.6|15132.6|15134.4|15132.4|8
1628547900000|2021-08-09 22:25:00|15134.6|15132.6|15134.6|15132.6|15135|15133|15134.5|15132.5|8
1628547910000|2021-08-09 22:25:10|15134.7|15132.7|15135.1|15133.1|15135.1|15133.1|15134.7|15132.7|2
1628547920000|2021-08-09 22:25:20|15135|15133|15135.4|15133.4|15135.5|15133.5|15135|15133|11
1628547930000|2021-08-09 22:25:30|15135.5|15133.5|15135.4|15133.4|15135.6|15133.6|15135|15133|9
1628547940000|2021-08-09 22:25:40|15135.2|15133.2|15135.1|15133.1|15135.2|15133.2|15135|15133|0
1628547950000|2021-08-09 22:25:50|15135.4|15133.4|15135.2|15133.2|15135.4|15133.4|15135.2|15133.2|2
1628547960000|2021-08-09 22:26:00|15135.1|15133.1|15135.1|15133.1|15135.1|15133.1|15135.1|15133.1|0
1628547970000|2021-08-09 22:26:10|15135|15133|15134.9|15132.9|15135|15133|15134.9|15132.9|2
1628547980000|2021-08-09 22:26:20|15135|15133|15134.9|15132.9|15135|15133|15134.9|15132.9|1
1628547990000|2021-08-09 22:26:30|15134.7|15132.7|15133.1|15131.1|15134.7|15132.7|15132.9|15130.9|17
1628548000000|2021-08-09 22:26:40|15133.2|15131.2|15133.7|15131.7|15133.7|15131.7|15132.7|15130.7|9
1628548010000|2021-08-09 22:26:50|15133.6|15131.6|15133.4|15131.4|15133.6|15131.6|15133.4|15131.4|2
1628548020000|2021-08-09 22:27:00|15133.2|15131.2|15133.2|15131.2|15133.4|15131.4|15133|15131|5
1628548030000|2021-08-09 22:27:10|15132.9|15130.9|15134.1|15132.1|15134.2|15132.2|15132.7|15130.7|15
1628548040000|2021-08-09 22:27:20|15134|15132|15133.1|15131.1|15134.4|15132.4|15133.1|15131.1|7
1628548050000|2021-08-09 22:27:30|15133.2|15131.2|15133.1|15131.1|15133.6|15131.6|15133.1|15131.1|7
1628548060000|2021-08-09 22:27:40|15133.4|15131.4|15133.5|15131.5|15133.7|15131.7|15133.4|15131.4|2
1628548070000|2021-08-09 22:27:50|15133.6|15131.6|15133.4|15131.4|15133.6|15131.6|15133.1|15131.1|4
1628548080000|2021-08-09 22:28:00|15133.2|15131.2|15132.4|15130.4|15133.2|15131.2|15131.9|15129.9|43
1628548090000|2021-08-09 22:28:10|15132.2|15130.2|15132.6|15130.6|15132.6|15130.6|15131.9|15129.9|5
1628548100000|2021-08-09 22:28:20|15132.5|15130.5|15131.7|15129.7|15132.5|15130.5|15131.6|15129.6|7
1628548110000|2021-08-09 22:28:30|15131.6|15129.6|15131.6|15129.6|15131.9|15129.9|15131.6|15129.6|9
1628548120000|2021-08-09 22:28:40|15131.5|15129.5|15131.4|15129.4|15131.6|15129.6|15131.2|15129.2|12
1628548130000|2021-08-09 22:28:50|15131.2|15129.2|15130.9|15128.9|15131.2|15129.2|15130.9|15128.9|6
1628548140000|2021-08-09 22:29:00|15131|15129|15131|15129|15131|15129|15130.6|15128.6|13
1628548150000|2021-08-09 22:29:10|15130.9|15128.9|15130.7|15128.7|15131|15129|15130.7|15128.7|1
1628548160000|2021-08-09 22:29:20|15130.9|15128.9|15131.6|15129.6|15131.6|15129.6|15130.9|15128.9|11
1628548170000|2021-08-09 22:29:30|15131.5|15129.5|15130.7|15128.7|15131.5|15129.5|15130.1|15128.1|34
1628548180000|2021-08-09 22:29:40|15130.6|15128.6|15130.7|15128.7|15130.7|15128.7|15130.5|15128.5|1
1628548190000|2021-08-09 22:29:50|15131.5|15129.5|15131.4|15129.4|15131.6|15129.6|15131.1|15129.1|12
1628548200000|2021-08-09 22:30:00|15131.5|15129.5|15132.7|15130.7|15132.7|15130.7|15131.4|15129.4|15
1628548210000|2021-08-09 22:30:10|15132.4|15130.4|15132.4|15130.4|15132.4|15130.4|15132.1|15130.1|4
1628548220000|2021-08-09 22:30:20|15132.5|15130.5|15132.5|15130.5|15132.7|15130.7|15132.4|15130.4|2
1628548230000|2021-08-09 22:30:30|15132.6|15130.6|15133|15131|15133|15131|15132.6|15130.6|1
1628548240000|2021-08-09 22:30:40|15132.9|15130.9|15132.6|15130.6|15132.9|15130.9|15132.6|15130.6|4
1628548250000|2021-08-09 22:30:50|15132.4|15130.4|15132.1|15130.1|15132.4|15130.4|15132.1|15130.1|1
1628548260000|2021-08-09 22:31:00|15132|15130|15131.9|15129.9|15132|15130|15131.6|15129.6|11
1628548270000|2021-08-09 22:31:10|15132|15130|15131.9|15129.9|15132|15130|15131.7|15129.7|2
1628548280000|2021-08-09 22:31:20|15132|15130|15132.1|15130.1|15132.1|15130.1|15132|15130|4
1628548290000|2021-08-09 22:31:30|15132|15130|15132.1|15130.1|15132.2|15130.2|15131.9|15129.9|5
1628548300000|2021-08-09 22:31:40|15132.4|15130.4|15131.9|15129.9|15132.4|15130.4|15131.9|15129.9|4
1628548310000|2021-08-09 22:31:50|15132|15130|15131.9|15129.9|15132|15130|15131.7|15129.7|1
1628548320000|2021-08-09 22:32:00|15132|15130|15132.1|15130.1|15132.2|15130.2|15131.9|15129.9|0
1628548330000|2021-08-09 22:32:10|15132|15130|15131.9|15129.9|15132.5|15130.5|15131.9|15129.9|18
1628548340000|2021-08-09 22:32:20|15132|15130|15132.6|15130.6|15132.6|15130.6|15132|15130|10
1628548350000|2021-08-09 22:32:30|15132.4|15130.4|15132.6|15130.6|15132.6|15130.6|15132.2|15130.2|5
1628548360000|2021-08-09 22:32:40|15132.7|15130.7|15133|15131|15133|15131|15132.7|15130.7|2
1628548370000|2021-08-09 22:32:50|15133.1|15131.1|15133.4|15131.4|15133.5|15131.5|15133.1|15131.1|1
1628548380000|2021-08-09 22:33:00|15133.5|15131.5|15133.2|15131.2|15133.6|15131.6|15133.2|15131.2|5
1628548390000|2021-08-09 22:33:10|15133.5|15131.5|15133.5|15131.5|15133.6|15131.6|15133.4|15131.4|1
1628548400000|2021-08-09 22:33:20|15133.4|15131.4|15133.1|15131.1|15133.4|15131.4|15133.1|15131.1|3
1628548410000|2021-08-09 22:33:30|15133|15131|15133.5|15131.5|15133.5|15131.5|15133|15131|5
1628548420000|2021-08-09 22:33:40|15134.1|15132.1|15133.7|15131.7|15134.1|15132.1|15133.6|15131.6|8
1628548430000|2021-08-09 22:33:50|15133.6|15131.6|15133.6|15131.6|15133.6|15131.6|15133.6|15131.6|1
1628548440000|2021-08-09 22:34:00|15133.5|15131.5|15134|15132|15134|15132|15133.5|15131.5|2
1628548450000|2021-08-09 22:34:10|15133.9|15131.9|15133.2|15131.2|15133.9|15131.9|15133|15131|4
1628548460000|2021-08-09 22:34:20|15133.1|15131.1|15133.1|15131.1|15133.1|15131.1|15133.1|15131.1|1
1628548470000|2021-08-09 22:34:30|15133|15131|15133.1|15131.1|15133.1|15131.1|15133|15131|2
1628548480000|2021-08-09 22:34:40|15133.2|15131.2|15133.1|15131.1|15133.4|15131.4|15133.1|15131.1|2
1628548490000|2021-08-09 22:34:50|15133.2|15131.2|15133.2|15131.2|15133.2|15131.2|15133.2|15131.2|0
1628548500000|2021-08-09 22:35:00|15133.4|15131.4|15133.9|15131.9|15133.9|15131.9|15133.2|15131.2|2
1628548510000|2021-08-09 22:35:10|15133.7|15131.7|15133.5|15131.5|15133.7|15131.7|15133.5|15131.5|1
1628548520000|2021-08-09 22:35:20|15133.4|15131.4|15133.5|15131.5|15133.6|15131.6|15133.2|15131.2|4
1628548530000|2021-08-09 22:35:30|15133.6|15131.6|15133.9|15131.9|15133.9|15131.9|15133.6|15131.6|0
1628548540000|2021-08-09 22:35:40|15133.7|15131.7|15133.4|15131.4|15133.7|15131.7|15133.4|15131.4|0
1628548550000|2021-08-09 22:35:50|15133.2|15131.2|15133.9|15131.9|15133.9|15131.9|15133.2|15131.2|1
1628548560000|2021-08-09 22:36:00|15133.7|15131.7|15133.5|15131.5|15133.7|15131.7|15133.5|15131.5|0
1628548570000|2021-08-09 22:36:10|15133.6|15131.6|15133.5|15131.5|15133.6|15131.6|15133.4|15131.4|4
1628548580000|2021-08-09 22:36:20|||||||||2
1628548590000|2021-08-09 22:36:30|15133.4|15131.4|15132.7|15130.7|15133.4|15131.4|15132.7|15130.7|6
1628548610000|2021-08-09 22:36:50|15132.6|15130.6|15131.1|15129.1|15132.6|15130.6|15131.1|15129.1|14
1628548620000|2021-08-09 22:37:00|15131|15129|15131.9|15129.9|15131.9|15129.9|15131|15129|14
1628548630000|2021-08-09 22:37:10|15131.7|15129.7|15131.6|15129.6|15131.7|15129.7|15131.6|15129.6|0
1628548640000|2021-08-09 22:37:20|15131.7|15129.7|15131.7|15129.7|15131.7|15129.7|15131.6|15129.6|2
1628548650000|2021-08-09 22:37:30|15131.6|15129.6|15131.2|15129.2|15131.6|15129.6|15131.2|15129.2|4
1628548660000|2021-08-09 22:37:40|15131.4|15129.4|15131.6|15129.6|15131.7|15129.7|15131.4|15129.4|3
1628548670000|2021-08-09 22:37:50|15131.7|15129.7|15131.6|15129.6|15131.9|15129.9|15131.6|15129.6|1
1628548680000|2021-08-09 22:38:00|15131.7|15129.7|15131.2|15129.2|15131.7|15129.7|15131.2|15129.2|9
1628548690000|2021-08-09 22:38:10|15131.1|15129.1|15131.1|15129.1|15131.1|15129.1|15131.1|15129.1|0
1628548710000|2021-08-09 22:38:30|15131|15129|15131|15129|15131|15129|15131|15129|0
1628548720000|2021-08-09 22:38:40|15131.1|15129.1|15131.2|15129.2|15131.2|15129.2|15131.1|15129.1|1
1628548730000|2021-08-09 22:38:50|15131.4|15129.4|15131.4|15129.4|15131.5|15129.5|15131.2|15129.2|2
1628548740000|2021-08-09 22:39:00|15131.2|15129.2|15131.2|15129.2|15131.4|15129.4|15131.2|15129.2|2
1628548750000|2021-08-09 22:39:10|15131.4|15129.4|15131.4|15129.4|15131.4|15129.4|15131.4|15129.4|0
1628548770000|2021-08-09 22:39:30|15131.2|15129.2|15130.4|15128.4|15131.2|15129.2|15130.1|15128.1|23
1628548780000|2021-08-09 22:39:40|15130.2|15128.2|15130.4|15128.4|15130.4|15128.4|15130.2|15128.2|1
1628548790000|2021-08-09 22:39:50|15130.2|15128.2|15130.6|15128.6|15130.6|15128.6|15130.2|15128.2|7
1628548800000|2021-08-09 22:40:00|15131.1|15129.1|15130.6|15128.6|15131.1|15129.1|15130.4|15128.4|14
1628548810000|2021-08-09 22:40:10|15130.5|15128.5|15130.9|15128.9|15131|15129|15130.4|15128.4|5
1628548820000|2021-08-09 22:40:20|15131|15129|15130.7|15128.7|15131|15129|15130.5|15128.5|1
1628548830000|2021-08-09 22:40:30|15130.5|15128.5|15129.9|15127.9|15130.5|15128.5|15129.6|15127.6|8
1628548840000|2021-08-09 22:40:40|15130|15128|15130.4|15128.4|15130.4|15128.4|15129.9|15127.9|6
1628548850000|2021-08-09 22:40:50|15130.5|15128.5|15129.9|15127.9|15130.7|15128.7|15129.9|15127.9|4
1628548860000|2021-08-09 22:41:00|15130|15128|15129.6|15127.6|15130|15128|15129.6|15127.6|1
1628548870000|2021-08-09 22:41:10|15129.4|15127.4|15129.4|15127.4|15129.6|15127.6|15129.1|15127.1|21
1628548880000|2021-08-09 22:41:20|15129.2|15127.2|15129.4|15127.4|15129.4|15127.4|15129.1|15127.1|2
1628548890000|2021-08-09 22:41:30|15129.5|15127.5|15129.1|15127.1|15129.5|15127.5|15129|15127|4
1628548900000|2021-08-09 22:41:40|15129|15127|15128.5|15126.5|15129.1|15127.1|15128.5|15126.5|6
1628548910000|2021-08-09 22:41:50|||||||||3
1628548920000|2021-08-09 22:42:00|15128.6|15126.6|15128.7|15126.7|15128.7|15126.7|15128.5|15126.5|8
1628548930000|2021-08-09 22:42:10|15128.6|15126.6|15128.9|15126.9|15128.9|15126.9|15128.5|15126.5|10
1628548940000|2021-08-09 22:42:20|15129.1|15127.1|15129.4|15127.4|15129.6|15127.6|15129.1|15127.1|18
1628548950000|2021-08-09 22:42:30|15129.2|15127.2|15129.4|15127.4|15129.4|15127.4|15129.2|15127.2|1
1628548960000|2021-08-09 22:42:40|15129.6|15127.6|15130.4|15128.4|15130.7|15128.7|15129.6|15127.6|21
1628548970000|2021-08-09 22:42:50|15130.2|15128.2|15129.9|15127.9|15130.2|15128.2|15129.9|15127.9|2
1628548980000|2021-08-09 22:43:00|15130.2|15128.2|15130.2|15128.2|15130.2|15128.2|15129.9|15127.9|4
1628548990000|2021-08-09 22:43:10|15130.5|15128.5|15130.5|15128.5|15130.5|15128.5|15130.5|15128.5|5
1628549000000|2021-08-09 22:43:20|15130.4|15128.4|15131.6|15129.6|15131.6|15129.6|15130.2|15128.2|9
1628549020000|2021-08-09 22:43:40|15131.5|15129.5|15131|15129|15131.5|15129.5|15131|15129|4
1628549030000|2021-08-09 22:43:50|15130.9|15128.9|15131.2|15129.2|15131.2|15129.2|15130.9|15128.9|3
1628549040000|2021-08-09 22:44:00|15130.9|15128.9|15131|15129|15131|15129|15130.9|15128.9|2
1628549060000|2021-08-09 22:44:20|15131.4|15129.4|15131.4|15129.4|15131.4|15129.4|15131.2|15129.2|3
1628549070000|2021-08-09 22:44:30|15131.5|15129.5|15131.4|15129.4|15131.5|15129.5|15131.2|15129.2|1
1628549090000|2021-08-09 22:44:50|15130.2|15128.2|15130.4|15128.4|15130.4|15128.4|15130.2|15128.2|11
1628549100000|2021-08-09 22:45:00|15130.5|15128.5|15130.1|15128.1|15130.5|15128.5|15130.1|15128.1|1
1628549110000|2021-08-09 22:45:10|15130.2|15128.2|15130.6|15128.6|15130.7|15128.7|15129.6|15127.6|10
1628549120000|2021-08-09 22:45:20|15130.5|15128.5|15130.5|15128.5|15130.6|15128.6|15130.4|15128.4|5
1628549130000|2021-08-09 22:45:30|15130.6|15128.6|15130.6|15128.6|15130.6|15128.6|15130.4|15128.4|1
1628549150000|2021-08-09 22:45:50|||||||||1
1628549160000|2021-08-09 22:46:00|15130.5|15128.5|15131.1|15129.1|15131.1|15129.1|15130.5|15128.5|4
1628549170000|2021-08-09 22:46:10|15131|15129|15131.4|15129.4|15131.4|15129.4|15131|15129|6
1628549180000|2021-08-09 22:46:20|15131.2|15129.2|15131.2|15129.2|15131.2|15129.2|15131.2|15129.2|0
1628549200000|2021-08-09 22:46:40|15131.4|15129.4|15131.4|15129.4|15131.4|15129.4|15131.4|15129.4|1
1628549260000|2021-08-09 22:47:40|15131.5|15129.5|15131.4|15129.4|15131.5|15129.5|15131.4|15129.4|4
1628549270000|2021-08-09 22:47:50|||||||||1
1628549300000|2021-08-09 22:48:20|15131.7|15129.7|15131.4|15129.4|15131.7|15129.7|15131.4|15129.4|13
1628549310000|2021-08-09 22:48:30|15131.5|15129.5|15131.9|15129.9|15131.9|15129.9|15131.4|15129.4|2
1628549320000|2021-08-09 22:48:40|15131.7|15129.7|15131.9|15129.9|15131.9|15129.9|15131.6|15129.6|3
1628549330000|2021-08-09 22:48:50|||||||||1
1628549340000|2021-08-09 22:49:00|15131.7|15129.7|15131.7|15129.7|15131.7|15129.7|15131.7|15129.7|1
1628549360000|2021-08-09 22:49:20|15131.9|15129.9|15131.9|15129.9|15131.9|15129.9|15131.9|15129.9|2
1628549370000|2021-08-09 22:49:30|15131.7|15129.7|15131.9|15129.9|15131.9|15129.9|15131.7|15129.7|2
1628549380000|2021-08-09 22:49:40|15131.7|15129.7|15131.9|15129.9|15131.9|15129.9|15131.7|15129.7|4
1628549390000|2021-08-09 22:49:50|15132|15130|15132.2|15130.2|15132.2|15130.2|15132|15130|5
1628549400000|2021-08-09 22:50:00|15132.6|15130.6|15132.6|15130.6|15132.7|15130.7|15132.5|15130.5|47
1628549410000|2021-08-09 22:50:10|15132.5|15130.5|15132.7|15130.7|15132.7|15130.7|15132.5|15130.5|1
1628549420000|2021-08-09 22:50:20|15132.9|15130.9|15133|15131|15133|15131|15132.9|15130.9|3
1628549430000|2021-08-09 22:50:30|15133.2|15131.2|15133.1|15131.1|15133.2|15131.2|15132.9|15130.9|17
1628549450000|2021-08-09 22:50:50|15133.2|15131.2|15133.4|15131.4|15133.6|15131.6|15133.1|15131.1|13
1628549460000|2021-08-09 22:51:00|15133.2|15131.2|15133.4|15131.4|15133.4|15131.4|15133.2|15131.2|3
1628549470000|2021-08-09 22:51:10|15133.1|15131.1|15133.1|15131.1|15133.4|15131.4|15133.1|15131.1|6
1628549480000|2021-08-09 22:51:20|15133|15131|15132.9|15130.9|15133|15131|15132.9|15130.9|1
1628549510000|2021-08-09 22:51:50|15132.7|15130.7|15132.6|15130.6|15132.7|15130.7|15132.6|15130.6|2
1628549530000|2021-08-09 22:52:10|15132.5|15130.5|15132.5|15130.5|15132.5|15130.5|15132.5|15130.5|1
1628549540000|2021-08-09 22:52:20|15132.9|15130.9|15132.9|15130.9|15132.9|15130.9|15132.9|15130.9|2
1628549550000|2021-08-09 22:52:30|15132.7|15130.7|15132.6|15130.6|15132.7|15130.7|15132.6|15130.6|3
1628549590000|2021-08-09 22:53:10|15132.7|15130.7|15132.7|15130.7|15132.7|15130.7|15132.7|15130.7|3
1628549600000|2021-08-09 22:53:20|15132.9|15130.9|15133|15131|15133|15131|15132.7|15130.7|0
1628549610000|2021-08-09 22:53:30|15133.1|15131.1|15133.5|15131.5|15133.5|15131.5|15133.1|15131.1|4
1628549620000|2021-08-09 22:53:40|15133.2|15131.2|15133.1|15131.1|15133.2|15131.2|15133|15131|4
1628549630000|2021-08-09 22:53:50|15133|15131|15133|15131|15133|15131|15132.9|15130.9|1
1628549640000|2021-08-09 22:54:00|15132.9|15130.9|15133.1|15131.1|15133.1|15131.1|15132.9|15130.9|2
1628549670000|2021-08-09 22:54:30|15133|15131|15132.2|15130.2|15133|15131|15132.1|15130.1|7
1628549680000|2021-08-09 22:54:40|15132.1|15130.1|15132.1|15130.1|15132.5|15130.5|15132.1|15130.1|2
1628549690000|2021-08-09 22:54:50|15132.2|15130.2|15132.4|15130.4|15132.4|15130.4|15132.2|15130.2|0
1628549700000|2021-08-09 22:55:00|15132.2|15130.2|15132.2|15130.2|15132.4|15130.4|15132.1|15130.1|0
1628549720000|2021-08-09 22:55:20|15132.4|15130.4|15132.1|15130.1|15132.4|15130.4|15132.1|15130.1|3
1628549730000|2021-08-09 22:55:30|15132.2|15130.2|15132.1|15130.1|15132.4|15130.4|15132.1|15130.1|6
1628549740000|2021-08-09 22:55:40|15132.2|15130.2|15132.1|15130.1|15132.5|15130.5|15132.1|15130.1|1
1628549750000|2021-08-09 22:55:50|15132.2|15130.2|15131.9|15129.9|15132.2|15130.2|15131.9|15129.9|2
1628549760000|2021-08-09 22:56:00|15131.7|15129.7|15131.9|15129.9|15131.9|15129.9|15131.7|15129.7|1
1628549770000|2021-08-09 22:56:10|15132|15130|15131.9|15129.9|15132.1|15130.1|15131.9|15129.9|0
1628549780000|2021-08-09 22:56:20|15132|15130|15132.1|15130.1|15132.1|15130.1|15132|15130|0
1628549790000|2021-08-09 22:56:30|15132|15130|15132.1|15130.1|15132.1|15130.1|15132|15130|0
1628549810000|2021-08-09 22:56:50|15132.9|15130.9|15132.9|15130.9|15133|15131|15132.9|15130.9|34
1628549820000|2021-08-09 22:57:00|15133|15131|15132.9|15130.9|15133|15131|15132.9|15130.9|2
1628549830000|2021-08-09 22:57:10|15132.7|15130.7|15132.1|15130.1|15132.7|15130.7|15132.1|15130.1|5
1628549850000|2021-08-09 22:57:30|15132.2|15130.2|15132.4|15130.4|15132.4|15130.4|15132.2|15130.2|5
1628549860000|2021-08-09 22:57:40|15132.1|15130.1|15132.2|15130.2|15132.4|15130.4|15132.1|15130.1|9
1628549870000|2021-08-09 22:57:50|15132.4|15130.4|15132.2|15130.2|15132.4|15130.4|15132.2|15130.2|4
1628549880000|2021-08-09 22:58:00|15132.4|15130.4|15132.1|15130.1|15132.4|15130.4|15132.1|15130.1|1
1628549910000|2021-08-09 22:58:30|15132.5|15130.5|15132.1|15130.1|15132.6|15130.6|15132.1|15130.1|10
1628549920000|2021-08-09 22:58:40|15132.2|15130.2|15132.1|15130.1|15132.2|15130.2|15132.1|15130.1|2
1628549930000|2021-08-09 22:58:50|15132.2|15130.2|15132.4|15130.4|15132.4|15130.4|15132.2|15130.2|1
1628549940000|2021-08-09 22:59:00|15132.2|15130.2|15132.1|15130.1|15132.2|15130.2|15132.1|15130.1|2
1628549950000|2021-08-09 22:59:10|15132|15130|15131.9|15129.9|15132|15130|15131.9|15129.9|0
1628549970000|2021-08-09 22:59:30|15131.7|15129.7|15131.9|15129.9|15131.9|15129.9|15131.7|15129.7|3
1628549980000|2021-08-09 22:59:40|15131.7|15129.7|15131.6|15129.6|15131.9|15129.9|15131.6|15129.6|2
1628549990000|2021-08-09 22:59:50|15131.5|15129.5|15131.4|15129.4|15131.5|15129.5|15131.2|15129.2|2
1628550000000|2021-08-09 23:00:00|15131.2|15129.2|15131.1|15129.1|15132.2|15130.2|15131|15129|24
1628550010000|2021-08-09 23:00:10|15131.2|15129.2|15132.2|15130.2|15132.2|15130.2|15131.1|15129.1|39
1628550020000|2021-08-09 23:00:20|15132.1|15130.1|15131.2|15129.2|15132.2|15130.2|15131.1|15129.1|5
1628550030000|2021-08-09 23:00:30|15131.4|15129.4|15130.6|15128.6|15131.4|15129.4|15130.6|15128.6|5
1628550040000|2021-08-09 23:00:40|15130.7|15128.7|15130.7|15128.7|15131|15129|15130.7|15128.7|5
1628550050000|2021-08-09 23:00:50|15130.6|15128.6|15130.9|15128.9|15130.9|15128.9|15130.6|15128.6|1
1628550060000|2021-08-09 23:01:00|15130.7|15128.7|15130.9|15128.9|15131|15129|15130.7|15128.7|5
1628550070000|2021-08-09 23:01:10|15130.7|15128.7|15130.6|15128.6|15130.9|15128.9|15130.6|15128.6|5
1628550090000|2021-08-09 23:01:30|15130.7|15128.7|15130.7|15128.7|15130.7|15128.7|15130.7|15128.7|0
1628550100000|2021-08-09 23:01:40|15130.9|15128.9|15131.2|15129.2|15131.2|15129.2|15130.9|15128.9|3
1628550110000|2021-08-09 23:01:50|15131.4|15129.4|15131.5|15129.5|15132|15130|15131.2|15129.2|1
1628550120000|2021-08-09 23:02:00|15131.6|15129.6|15132.2|15130.2|15132.4|15130.4|15131.6|15129.6|4
1628550130000|2021-08-09 23:02:10|15132.1|15130.1|15132.1|15130.1|15132.1|15130.1|15132|15130|0
1628550140000|2021-08-09 23:02:20|15132|15130|15132.1|15130.1|15132.1|15130.1|15131.9|15129.9|9
1628550150000|2021-08-09 23:02:30|15131.9|15129.9|15132.2|15130.2|15132.2|15130.2|15131.6|15129.6|4
1628550160000|2021-08-09 23:02:40|15132.1|15130.1|15132.4|15130.4|15132.4|15130.4|15132.1|15130.1|0
1628550170000|2021-08-09 23:02:50|15132.2|15130.2|15132|15130|15132.2|15130.2|15131.9|15129.9|1
1628550180000|2021-08-09 23:03:00|||||||||1
1628550190000|2021-08-09 23:03:10|15131.9|15129.9|15131.4|15129.4|15131.9|15129.9|15131.2|15129.2|2
1628550200000|2021-08-09 23:03:20|15131.5|15129.5|15131.5|15129.5|15131.5|15129.5|15131.5|15129.5|0
1628550210000|2021-08-09 23:03:30|15131.4|15129.4|15131.1|15129.1|15131.4|15129.4|15131.1|15129.1|1
1628550220000|2021-08-09 23:03:40|15131|15129|15131.1|15129.1|15131.1|15129.1|15131|15129|0
1628550240000|2021-08-09 23:04:00|15131.2|15129.2|15131.5|15129.5|15131.5|15129.5|15131.2|15129.2|2
1628550250000|2021-08-09 23:04:10|15131.6|15129.6|15132|15130|15132.2|15130.2|15131.6|15129.6|1
1628550260000|2021-08-09 23:04:20|15131.9|15129.9|15131.9|15129.9|15131.9|15129.9|15131.9|15129.9|0
1628550280000|2021-08-09 23:04:40|15131.7|15129.7|15131.2|15129.2|15131.7|15129.7|15131|15129|6
1628550290000|2021-08-09 23:04:50|15131.1|15129.1|15131.1|15129.1|15131.1|15129.1|15131.1|15129.1|0
1628550300000|2021-08-09 23:05:00|15131|15129|15131.2|15129.2|15131.2|15129.2|15131|15129|1
1628550310000|2021-08-09 23:05:10|15131.4|15129.4|15131.5|15129.5|15131.5|15129.5|15131.4|15129.4|1
1628550320000|2021-08-09 23:05:20|15131.6|15129.6|15131.7|15129.7|15131.7|15129.7|15131.6|15129.6|4
1628550330000|2021-08-09 23:05:30|15131.6|15129.6|15131.6|15129.6|15131.7|15129.7|15131.6|15129.6|0
1628550340000|2021-08-09 23:05:40|15131.7|15129.7|15132.1|15130.1|15132.1|15130.1|15131.6|15129.6|0
1628550350000|2021-08-09 23:05:50|15131.9|15129.9|15132|15130|15132.1|15130.1|15131.7|15129.7|2
1628550360000|2021-08-09 23:06:00|15132.1|15130.1|15132.1|15130.1|15132.1|15130.1|15132.1|15130.1|0
1628550370000|2021-08-09 23:06:10|15132.2|15130.2|15132.4|15130.4|15132.4|15130.4|15132.2|15130.2|1
1628550380000|2021-08-09 23:06:20|15132.2|15130.2|15132.1|15130.1|15132.2|15130.2|15132|15130|1
1628550390000|2021-08-09 23:06:30|15132|15130|15132.1|15130.1|15132.1|15130.1|15131.9|15129.9|2
1628550400000|2021-08-09 23:06:40|15132|15130|15131.9|15129.9|15132|15130|15131.9|15129.9|1
1628550420000|2021-08-09 23:07:00|15131.4|15129.4|15131.1|15129.1|15131.5|15129.5|15131.1|15129.1|3
1628550440000|2021-08-09 23:07:20|15131.2|15129.2|15131.2|15129.2|15131.2|15129.2|15131.2|15129.2|0
1628550450000|2021-08-09 23:07:30|15131.4|15129.4|15131.4|15129.4|15131.5|15129.5|15131.4|15129.4|5
1628550460000|2021-08-09 23:07:40|15131.5|15129.5|15131.6|15129.6|15131.6|15129.6|15131.5|15129.5|0
1628550470000|2021-08-09 23:07:50|15131.5|15129.5|15132|15130|15132|15130|15131.4|15129.4|3
1628550480000|2021-08-09 23:08:00|15131.9|15129.9|15131.7|15129.7|15131.9|15129.9|15131.6|15129.6|2
1628550490000|2021-08-09 23:08:10|15131.9|15129.9|15132.1|15130.1|15132.1|15130.1|15131.9|15129.9|1
1628550510000|2021-08-09 23:08:30|15132|15130|15131.9|15129.9|15132|15130|15131.9|15129.9|1
1628550520000|2021-08-09 23:08:40|15131.7|15129.7|15131.9|15129.9|15132|15130|15131.7|15129.7|1
1628550530000|2021-08-09 23:08:50|15131.7|15129.7|15131.9|15129.9|15131.9|15129.9|15131.6|15129.6|0
1628550550000|2021-08-09 23:09:10|15132|15130|15131.9|15129.9|15132|15130|15131.9|15129.9|0
1628550560000|2021-08-09 23:09:20|15132.1|15130.1|15132.4|15130.4|15132.4|15130.4|15132.1|15130.1|4
1628550580000|2021-08-09 23:09:40|15132.5|15130.5|15132.4|15130.4|15132.5|15130.5|15132.4|15130.4|0
1628550590000|2021-08-09 23:09:50|15132.2|15130.2|15132.5|15130.5|15132.5|15130.5|15131.9|15129.9|3
1628550600000|2021-08-09 23:10:00|15132.4|15130.4|15132.1|15130.1|15132.5|15130.5|15132.1|15130.1|6
1628550610000|2021-08-09 23:10:10|15132.2|15130.2|15131.9|15129.9|15132.2|15130.2|15131.9|15129.9|2
1628550620000|2021-08-09 23:10:20|15132|15130|15132|15130|15132|15130|15131.9|15129.9|0
1628550630000|2021-08-09 23:10:30|15131.9|15129.9|15131.9|15129.9|15132|15130|15131.9|15129.9|0
1628550640000|2021-08-09 23:10:40|15132|15130|15132.4|15130.4|15132.4|15130.4|15132|15130|2
1628550650000|2021-08-09 23:10:50|15132.2|15130.2|15132.1|15130.1|15132.2|15130.2|15132.1|15130.1|0
1628550690000|2021-08-09 23:11:30|15132.2|15130.2|15132.1|15130.1|15132.2|15130.2|15132.1|15130.1|3
1628550710000|2021-08-09 23:11:50|15132.2|15130.2|15132.1|15130.1|15132.2|15130.2|15132.1|15130.1|1
1628550720000|2021-08-09 23:12:00|15132|15130|15131.9|15129.9|15132.1|15130.1|15131.9|15129.9|2
1628550750000|2021-08-09 23:12:30|15131.6|15129.6|15130.9|15128.9|15131.6|15129.6|15130.9|15128.9|10
1628550760000|2021-08-09 23:12:40|15131|15129|15131.1|15129.1|15131.1|15129.1|15131|15129|0
1628550770000|2021-08-09 23:12:50|15131|15129|15131|15129|15131|15129|15131|15129|0
1628550780000|2021-08-09 23:13:00|15131.1|15129.1|15131.1|15129.1|15131.2|15129.2|15131.1|15129.1|2
1628550790000|2021-08-09 23:13:10|15131|15129|15131|15129|15131|15129|15131|15129|0
1628550800000|2021-08-09 23:13:20|15130.9|15128.9|15130.7|15128.7|15130.9|15128.9|15130.7|15128.7|2
1628550810000|2021-08-09 23:13:30|15130.6|15128.6|15130.6|15128.6|15130.6|15128.6|15130.6|15128.6|1
1628550820000|2021-08-09 23:13:40|15130.5|15128.5|15130.4|15128.4|15130.6|15128.6|15130.2|15128.2|11
1628550830000|2021-08-09 23:13:50|15130.2|15128.2|15130.1|15128.1|15130.4|15128.4|15130.1|15128.1|0
1628550840000|2021-08-09 23:14:00|15130|15128|15130.1|15128.1|15130.1|15128.1|15130|15128|1
1628550850000|2021-08-09 23:14:10|15130.2|15128.2|15130.2|15128.2|15130.2|15128.2|15130.2|15128.2|0
1628550870000|2021-08-09 23:14:30|15130.1|15128.1|15130.1|15128.1|15130.2|15128.2|15130.1|15128.1|1
1628550880000|2021-08-09 23:14:40|15130.2|15128.2|15130.4|15128.4|15130.5|15128.5|15130.2|15128.2|5
1628550890000|2021-08-09 23:14:50|15130.2|15128.2|15130.4|15128.4|15130.4|15128.4|15130.2|15128.2|1
1628550900000|2021-08-09 23:15:00|15130.6|15128.6|15130.6|15128.6|15130.9|15128.9|15130.5|15128.5|9
1628550910000|2021-08-09 23:15:10|15130.9|15128.9|15130.9|15128.9|15130.9|15128.9|15130.7|15128.7|8
1628550920000|2021-08-09 23:15:20|15131.2|15129.2|15131.6|15129.6|15131.6|15129.6|15131.2|15129.2|4
1628550930000|2021-08-09 23:15:30|15131.5|15129.5|15131.4|15129.4|15131.5|15129.5|15131.4|15129.4|0
1628550940000|2021-08-09 23:15:40|15131.5|15129.5|15131.6|15129.6|15131.6|15129.6|15131.5|15129.5|2
1628550950000|2021-08-09 23:15:50|15131.7|15129.7|15131.7|15129.7|15131.9|15129.9|15131.6|15129.6|3
1628550960000|2021-08-09 23:16:00|15131.6|15129.6|15131.6|15129.6|15131.6|15129.6|15131.6|15129.6|0
1628550970000|2021-08-09 23:16:10|15131.7|15129.7|15131.7|15129.7|15131.7|15129.7|15131.7|15129.7|0
1628550980000|2021-08-09 23:16:20|15131.6|15129.6|15131.6|15129.6|15131.6|15129.6|15131.6|15129.6|0
1628550990000|2021-08-09 23:16:30|15131.5|15129.5|15131|15129|15131.5|15129.5|15130.9|15128.9|3
1628551000000|2021-08-09 23:16:40|15131.1|15129.1|15131.4|15129.4|15131.4|15129.4|15131.1|15129.1|1
1628551010000|2021-08-09 23:16:50|15131.2|15129.2|15131.1|15129.1|15131.4|15129.4|15131.1|15129.1|1
1628551020000|2021-08-09 23:17:00|15131.2|15129.2|15131.2|15129.2|15131.2|15129.2|15131.2|15129.2|0
1628551030000|2021-08-09 23:17:10|15131.4|15129.4|15131.7|15129.7|15131.9|15129.9|15131.4|15129.4|4
1628551040000|2021-08-09 23:17:20|15131.6|15129.6|15131.7|15129.7|15131.7|15129.7|15131.6|15129.6|0
1628551050000|2021-08-09 23:17:30|15131.6|15129.6|15131.6|15129.6|15131.7|15129.7|15131.6|15129.6|0
1628551060000|2021-08-09 23:17:40|15131.7|15129.7|15131.7|15129.7|15131.9|15129.9|15131.6|15129.6|1
1628551070000|2021-08-09 23:17:50|15131.6|15129.6|15131.6|15129.6|15131.7|15129.7|15131.6|15129.6|1
1628551080000|2021-08-09 23:18:00|15131.7|15129.7|15131.6|15129.6|15131.7|15129.7|15131.5|15129.5|1
1628551100000|2021-08-09 23:18:20|||||||||2
1628551120000|2021-08-09 23:18:40|15131.5|15129.5|15131.5|15129.5|15131.5|15129.5|15131.5|15129.5|0
1628551130000|2021-08-09 23:18:50|15131.4|15129.4|15131.2|15129.2|15131.4|15129.4|15131.2|15129.2|2
1628551150000|2021-08-09 23:19:10|15131.1|15129.1|15130.9|15128.9|15131.1|15129.1|15130.9|15128.9|4
1628551160000|2021-08-09 23:19:20|15131|15129|15131.1|15129.1|15131.1|15129.1|15131|15129|5
1628551170000|2021-08-09 23:19:30|15131|15129|15131|15129|15131|15129|15130.9|15128.9|1
1628551180000|2021-08-09 23:19:40|15131.1|15129.1|15131.4|15129.4|15131.4|15129.4|15131.1|15129.1|2
1628551190000|2021-08-09 23:19:50|15131.5|15129.5|15131.4|15129.4|15131.5|15129.5|15131.2|15129.2|1
1628551210000|2021-08-09 23:20:10|15131.5|15129.5|15131.5|15129.5|15131.5|15129.5|15131.5|15129.5|0
1628551220000|2021-08-09 23:20:20|15131.6|15129.6|15131.1|15129.1|15131.6|15129.6|15131.1|15129.1|7
1628551230000|2021-08-09 23:20:30|15131.2|15129.2|15131.1|15129.1|15131.2|15129.2|15131.1|15129.1|1
1628551240000|2021-08-09 23:20:40|15131|15129|15130.6|15128.6|15131|15129|15130.5|15128.5|5
1628551260000|2021-08-09 23:21:00|15130.1|15128.1|15130.1|15128.1|15130.1|15128.1|15130.1|15128.1|8
1628551270000|2021-08-09 23:21:10|15130.2|15128.2|15129.5|15127.5|15130.2|15128.2|15129.5|15127.5|10
1628551280000|2021-08-09 23:21:20|15129.7|15127.7|15129.5|15127.5|15129.9|15127.9|15129.5|15127.5|6
1628551290000|2021-08-09 23:21:30|15129.6|15127.6|15129.7|15127.7|15129.7|15127.7|15129.6|15127.6|3
1628551300000|2021-08-09 23:21:40|15130.2|15128.2|15130|15128|15130.2|15128.2|15130|15128|8
1628551310000|2021-08-09 23:21:50|15130.1|15128.1|15130|15128|15130.1|15128.1|15130|15128|5
1628551320000|2021-08-09 23:22:00|15129.7|15127.7|15130|15128|15130|15128|15129.7|15127.7|2
1628551330000|2021-08-09 23:22:10|15130.1|15128.1|15130.5|15128.5|15130.5|15128.5|15130.1|15128.1|3
1628551340000|2021-08-09 23:22:20|15130.4|15128.4|15129.9|15127.9|15130.4|15128.4|15129.9|15127.9|6
1628551350000|2021-08-09 23:22:30|15130|15128|15129.6|15127.6|15130.4|15128.4|15129.6|15127.6|17
1628551360000|2021-08-09 23:22:40|15129.7|15127.7|15130.1|15128.1|15130.1|15128.1|15129.7|15127.7|2
1628551370000|2021-08-09 23:22:50|15130.2|15128.2|15130.6|15128.6|15130.6|15128.6|15130.2|15128.2|2
1628551380000|2021-08-09 23:23:00|15130.5|15128.5|15130.4|15128.4|15130.6|15128.6|15130.4|15128.4|2
1628551390000|2021-08-09 23:23:10|15130.2|15128.2|15130.4|15128.4|15130.4|15128.4|15130.2|15128.2|3
1628551400000|2021-08-09 23:23:20|15130.2|15128.2|15129.7|15127.7|15130.2|15128.2|15129.5|15127.5|4
1628551410000|2021-08-09 23:23:30|15129.9|15127.9|15130.4|15128.4|15130.4|15128.4|15129.7|15127.7|3
1628551420000|2021-08-09 23:23:40|15130.2|15128.2|15129.9|15127.9|15130.4|15128.4|15129.9|15127.9|0
1628551430000|2021-08-09 23:23:50|15130.4|15128.4|15130.4|15128.4|15130.4|15128.4|15130.4|15128.4|10
1628551440000|2021-08-09 23:24:00|15130.2|15128.2|15129.5|15127.5|15130.2|15128.2|15129.5|15127.5|3
1628551450000|2021-08-09 23:24:10|15129.6|15127.6|15129.5|15127.5|15129.9|15127.9|15129.5|15127.5|13
1628551460000|2021-08-09 23:24:20|15129.4|15127.4|15129.2|15127.2|15129.4|15127.4|15129.1|15127.1|7
1628551470000|2021-08-09 23:24:30|15129.5|15127.5|15129.6|15127.6|15129.6|15127.6|15129.5|15127.5|4
1628551480000|2021-08-09 23:24:40|15129.5|15127.5|15129.6|15127.6|15129.6|15127.6|15129.5|15127.5|4
1628551490000|2021-08-09 23:24:50|15129.5|15127.5|15130.4|15128.4|15130.4|15128.4|15129.5|15127.5|3
1628551500000|2021-08-09 23:25:00|15130.2|15128.2|15130.1|15128.1|15130.2|15128.2|15130.1|15128.1|1
1628551520000|2021-08-09 23:25:20|15130.2|15128.2|15130.4|15128.4|15130.4|15128.4|15130.2|15128.2|3
1628551540000|2021-08-09 23:25:40|15130.2|15128.2|15130.2|15128.2|15130.4|15128.4|15129.9|15127.9|0
1628551550000|2021-08-09 23:25:50|15130|15128|15129.6|15127.6|15130.1|15128.1|15129.6|15127.6|2
1628551560000|2021-08-09 23:26:00|15129.7|15127.7|15129.6|15127.6|15129.7|15127.7|15129.6|15127.6|2
1628551570000|2021-08-09 23:26:10|15129.5|15127.5|15129.5|15127.5|15129.5|15127.5|15129.5|15127.5|2
1628551580000|2021-08-09 23:26:20|15129.4|15127.4|15129.4|15127.4|15129.5|15127.5|15129.4|15127.4|0
1628551590000|2021-08-09 23:26:30|15129.5|15127.5|15129.5|15127.5|15129.6|15127.6|15129.4|15127.4|9
1628551600000|2021-08-09 23:26:40|15129.6|15127.6|15129.2|15127.2|15129.6|15127.6|15129.2|15127.2|1
1628551610000|2021-08-09 23:26:50|15129.6|15127.6|15129.6|15127.6|15129.7|15127.7|15129.4|15127.4|2
1628551630000|2021-08-09 23:27:10|15129.5|15127.5|15129.4|15127.4|15129.6|15127.6|15129.4|15127.4|3
1628551640000|2021-08-09 23:27:20|15129.5|15127.5|15129.9|15127.9|15130|15128|15129.4|15127.4|7
1628551650000|2021-08-09 23:27:30|15129.7|15127.7|15129.6|15127.6|15129.9|15127.9|15129.5|15127.5|5
1628551660000|2021-08-09 23:27:40|15129.7|15127.7|15129.7|15127.7|15129.7|15127.7|15129.6|15127.6|2
1628551670000|2021-08-09 23:27:50|15129.6|15127.6|15129.7|15127.7|15129.7|15127.7|15129.6|15127.6|3
1628551680000|2021-08-09 23:28:00|15129.9|15127.9|15129.9|15127.9|15130|15128|15129.5|15127.5|4
1628551690000|2021-08-09 23:28:10|15130|15128|15130.1|15128.1|15130.1|15128.1|15130|15128|1
1628551700000|2021-08-09 23:28:20|15130.2|15128.2|15130.5|15128.5|15130.5|15128.5|15130.1|15128.1|0
1628551710000|2021-08-09 23:28:30|15130.6|15128.6|15130.4|15128.4|15130.6|15128.6|15130.4|15128.4|0
1628551720000|2021-08-09 23:28:40|15130.5|15128.5|15130.2|15128.2|15130.5|15128.5|15130.2|15128.2|5
1628551730000|2021-08-09 23:28:50|15130.4|15128.4|15130.6|15128.6|15130.6|15128.6|15130.4|15128.4|4
1628551740000|2021-08-09 23:29:00|15130.7|15128.7|15130.7|15128.7|15130.7|15128.7|15130.4|15128.4|2
1628551750000|2021-08-09 23:29:10|15130.6|15128.6|15130.7|15128.7|15130.7|15128.7|15130.6|15128.6|1
1628551760000|2021-08-09 23:29:20|15130.6|15128.6|15130.7|15128.7|15130.7|15128.7|15130.6|15128.6|1
1628551770000|2021-08-09 23:29:30|15131.1|15129.1|15131.1|15129.1|15131.4|15129.4|15131.1|15129.1|5
1628551780000|2021-08-09 23:29:40|15131.2|15129.2|15131.2|15129.2|15131.2|15129.2|15131.1|15129.1|1
1628551790000|2021-08-09 23:29:50|15131.1|15129.1|15131.1|15129.1|15131.4|15129.4|15131.1|15129.1|2
1628551800000|2021-08-09 23:30:00|15131.2|15129.2|15131.5|15129.5|15131.6|15129.6|15131|15129|12
1628551810000|2021-08-09 23:30:10|15131.4|15129.4|15131.4|15129.4|15131.5|15129.5|15131.4|15129.4|2
1628551820000|2021-08-09 23:30:20|15131.2|15129.2|15131.4|15129.4|15131.4|15129.4|15131|15129|4
1628551830000|2021-08-09 23:30:30|15131.2|15129.2|15130.2|15128.2|15131.2|15129.2|15130.1|15128.1|8
1628551840000|2021-08-09 23:30:40|15130.4|15128.4|15130.2|15128.2|15130.4|15128.4|15130|15128|1
1628551850000|2021-08-09 23:30:50|15130.1|15128.1|15129.6|15127.6|15130.2|15128.2|15129.5|15127.5|6
1628551860000|2021-08-09 23:31:00|15129.7|15127.7|15129.5|15127.5|15129.7|15127.7|15129.4|15127.4|0
1628551870000|2021-08-09 23:31:10|15129.4|15127.4|15129.2|15127.2|15129.4|15127.4|15129.2|15127.2|3
1628551880000|2021-08-09 23:31:20|||||||||1
1628551890000|2021-08-09 23:31:30|15129.1|15127.1|15128.1|15126.1|15129.1|15127.1|15127.5|15125.5|79
1628551900000|2021-08-09 23:31:40|15128|15126|15127.5|15125.5|15128|15126|15127.5|15125.5|7
1628551910000|2021-08-09 23:31:50|15127.2|15125.2|15127.4|15125.4|15127.9|15125.9|15127.2|15125.2|7
1628551920000|2021-08-09 23:32:00|15127.6|15125.6|15127.2|15125.2|15127.6|15125.6|15127.2|15125.2|8
1628551930000|2021-08-09 23:32:10|15127.1|15125.1|15127.7|15125.7|15127.9|15125.9|15127.1|15125.1|3
1628551940000|2021-08-09 23:32:20|15127.9|15125.9|15128.2|15126.2|15128.5|15126.5|15127.1|15125.1|20
1628551950000|2021-08-09 23:32:30|15128.1|15126.1|15128.5|15126.5|15128.5|15126.5|15128.1|15126.1|1
1628551960000|2021-08-09 23:32:40|15128.4|15126.4|15127.9|15125.9|15128.6|15126.6|15127.7|15125.7|11
1628551970000|2021-08-09 23:32:50|15127.7|15125.7|15127.7|15125.7|15127.7|15125.7|15127.6|15125.6|0
1628551980000|2021-08-09 23:33:00|15127.6|15125.6|15127.4|15125.4|15127.6|15125.6|15127.2|15125.2|9
1628551990000|2021-08-09 23:33:10|15127.2|15125.2|15127.5|15125.5|15127.7|15125.7|15127.1|15125.1|7
1628552000000|2021-08-09 23:33:20|15127.2|15125.2|15127.5|15125.5|15127.6|15125.6|15126.7|15124.7|53
1628552010000|2021-08-09 23:33:30|15127.6|15125.6|15127.1|15125.1|15127.9|15125.9|15127.1|15125.1|7
1628552020000|2021-08-09 23:33:40|15127|15125|15127.1|15125.1|15127.1|15125.1|15126.9|15124.9|2
1628552030000|2021-08-09 23:33:50|15126.9|15124.9|15127.1|15125.1|15127.1|15125.1|15126.9|15124.9|7
1628552040000|2021-08-09 23:34:00|15126.9|15124.9|15127.1|15125.1|15127.2|15125.2|15126.9|15124.9|4
1628552050000|2021-08-09 23:34:10|15127|15125|15126.9|15124.9|15127|15125|15126.9|15124.9|0
1628552060000|2021-08-09 23:34:20|15127|15125|15127|15125|15127.2|15125.2|15126.9|15124.9|4
1628552070000|2021-08-09 23:34:30|15127.1|15125.1|15127|15125|15127.1|15125.1|15126.9|15124.9|1
1628552080000|2021-08-09 23:34:40|15126.9|15124.9|15126.9|15124.9|15126.9|15124.9|15126.9|15124.9|0
1628552090000|2021-08-09 23:34:50|15127|15125|15126.7|15124.7|15127|15125|15126.7|15124.7|3
1628552100000|2021-08-09 23:35:00|15126.9|15124.9|15126|15124|15126.9|15124.9|15125.9|15123.9|11
1628552110000|2021-08-09 23:35:10|15125.9|15123.9|15125.9|15123.9|15126.4|15124.4|15125.9|15123.9|5
1628552120000|2021-08-09 23:35:20|15126|15124|15125.9|15123.9|15126|15124|15125.6|15123.6|10
1628552130000|2021-08-09 23:35:30|15126.1|15124.1|15126.2|15124.2|15126.2|15124.2|15126.1|15124.1|5
1628552140000|2021-08-09 23:35:40|15126.4|15124.4|15127.1|15125.1|15127.2|15125.2|15126.4|15124.4|14
1628552150000|2021-08-09 23:35:50|15127.2|15125.2|15127.1|15125.1|15127.5|15125.5|15127|15125|3
1628552160000|2021-08-09 23:36:00|15127|15125|15127|15125|15127.4|15125.4|15127|15125|6
1628552170000|2021-08-09 23:36:10|15127.4|15125.4|15127.4|15125.4|15127.4|15125.4|15127.4|15125.4|5
1628552180000|2021-08-09 23:36:20|15127.2|15125.2|15127.1|15125.1|15127.2|15125.2|15127.1|15125.1|0
1628552190000|2021-08-09 23:36:30|15127|15125|15126.5|15124.5|15127.1|15125.1|15126|15124|13
1628552200000|2021-08-09 23:36:40|15126.4|15124.4|15126.4|15124.4|15126.5|15124.5|15126.2|15124.2|3
1628552220000|2021-08-09 23:37:00|15126.5|15124.5|15126.2|15124.2|15126.5|15124.5|15126.1|15124.1|2
1628552230000|2021-08-09 23:37:10|15126.4|15124.4|15126.9|15124.9|15126.9|15124.9|15126.4|15124.4|6
1628552250000|2021-08-09 23:37:30|15127|15125|15128.1|15126.1|15128.1|15126.1|15127|15125|8
1628552260000|2021-08-09 23:37:40|15128.2|15126.2|15128.4|15126.4|15128.4|15126.4|15128.2|15126.2|8
1628552270000|2021-08-09 23:37:50|15128.5|15126.5|15128.6|15126.6|15128.6|15126.6|15128.4|15126.4|2
1628552280000|2021-08-09 23:38:00|15128.2|15126.2|15128.2|15126.2|15128.2|15126.2|15128.2|15126.2|7
1628552290000|2021-08-09 23:38:10|15128.1|15126.1|15128.4|15126.4|15128.4|15126.4|15128.1|15126.1|2
1628552300000|2021-08-09 23:38:20|15128.5|15126.5|15128.1|15126.1|15128.5|15126.5|15128.1|15126.1|1
1628552310000|2021-08-09 23:38:30|15127.7|15125.7|15128.1|15126.1|15128.2|15126.2|15127.6|15125.6|13
1628552320000|2021-08-09 23:38:40|15128.2|15126.2|15128.4|15126.4|15128.4|15126.4|15128.1|15126.1|1
1628552330000|2021-08-09 23:38:50|||||||||3
1628552340000|2021-08-09 23:39:00|15128.5|15126.5|15128.4|15126.4|15128.5|15126.5|15128.4|15126.4|2
1628552350000|2021-08-09 23:39:10|15128.2|15126.2|15128.2|15126.2|15128.2|15126.2|15128.2|15126.2|0
1628552360000|2021-08-09 23:39:20|15128.4|15126.4|15128.5|15126.5|15129|15127|15128.4|15126.4|17
1628552370000|2021-08-09 23:39:30|15128.4|15126.4|15128.4|15126.4|15128.4|15126.4|15128.4|15126.4|0
1628552380000|2021-08-09 23:39:40|15128.5|15126.5|15128.7|15126.7|15128.9|15126.9|15128.5|15126.5|1
1628552390000|2021-08-09 23:39:50|15128.6|15126.6|15128.9|15126.9|15128.9|15126.9|15128.6|15126.6|5
1628552400000|2021-08-09 23:40:00|15129|15127|15128.7|15126.7|15129.6|15127.6|15128.7|15126.7|12
1628552410000|2021-08-09 23:40:10|15128.5|15126.5|15129|15127|15129|15127|15128.5|15126.5|6
1628552420000|2021-08-09 23:40:20|15128.9|15126.9|15128.2|15126.2|15128.9|15126.9|15128.2|15126.2|1
1628552430000|2021-08-09 23:40:30|15128.1|15126.1|15128.1|15126.1|15128.1|15126.1|15128.1|15126.1|0
1628552440000|2021-08-09 23:40:40|15128.2|15126.2|15128.1|15126.1|15128.2|15126.2|15128.1|15126.1|0
1628552450000|2021-08-09 23:40:50|15128.2|15126.2|15128.5|15126.5|15128.5|15126.5|15128.1|15126.1|2
1628552460000|2021-08-09 23:41:00|15128.4|15126.4|15129|15127|15129|15127|15128.2|15126.2|5
1628552470000|2021-08-09 23:41:10|15128.9|15126.9|15128.9|15126.9|15128.9|15126.9|15128.9|15126.9|1
1628552480000|2021-08-09 23:41:20|15129|15127|15129.1|15127.1|15129.2|15127.2|15129|15127|2
1628552490000|2021-08-09 23:41:30|15129|15127|15129.1|15127.1|15129.1|15127.1|15129|15127|0
1628552500000|2021-08-09 23:41:40|15129.2|15127.2|15129.2|15127.2|15129.2|15127.2|15129.2|15127.2|0
1628552510000|2021-08-09 23:41:50|15129.1|15127.1|15129.4|15127.4|15129.6|15127.6|15129.1|15127.1|11
1628552520000|2021-08-09 23:42:00|15129.2|15127.2|15129.1|15127.1|15129.2|15127.2|15129.1|15127.1|1
1628552530000|2021-08-09 23:42:10|15129|15127|15128.9|15126.9|15129|15127|15128.9|15126.9|1
1628552540000|2021-08-09 23:42:20|15129|15127|15129.1|15127.1|15129.2|15127.2|15129|15127|5
1628552550000|2021-08-09 23:42:30|15129|15127|15128.6|15126.6|15129|15127|15128.6|15126.6|3
1628552560000|2021-08-09 23:42:40|15128.5|15126.5|15128.9|15126.9|15128.9|15126.9|15128.4|15126.4|4
1628552570000|2021-08-09 23:42:50|15128.7|15126.7|15129|15127|15129.2|15127.2|15128.7|15126.7|6
1628552580000|2021-08-09 23:43:00|15129.1|15127.1|15129.4|15127.4|15129.4|15127.4|15129|15127|4
1628552590000|2021-08-09 23:43:10|15129.1|15127.1|15128.7|15126.7|15129.1|15127.1|15128.7|15126.7|3
1628552600000|2021-08-09 23:43:20|15128.9|15126.9|15128.9|15126.9|15129|15127|15128.6|15126.6|6
1628552610000|2021-08-09 23:43:30|15129.2|15127.2|15129.9|15127.9|15129.9|15127.9|15128.9|15126.9|14
1628552620000|2021-08-09 23:43:40|15129.6|15127.6|15129.9|15127.9|15130|15128|15129.5|15127.5|19
1628552630000|2021-08-09 23:43:50|15130|15128|15129.7|15127.7|15130.1|15128.1|15129.7|15127.7|4
1628552640000|2021-08-09 23:44:00|15129.9|15127.9|15129.7|15127.7|15130|15128|15129.7|15127.7|5
1628552650000|2021-08-09 23:44:10|15129.1|15127.1|15129.4|15127.4|15129.4|15127.4|15129.1|15127.1|6
1628552660000|2021-08-09 23:44:20|15129|15127|15129.1|15127.1|15129.1|15127.1|15129|15127|6
1628552680000|2021-08-09 23:44:40|15129.2|15127.2|15129.2|15127.2|15129.2|15127.2|15129.1|15127.1|0
1628552690000|2021-08-09 23:44:50|15129.4|15127.4|15129.6|15127.6|15129.7|15127.7|15129.2|15127.2|1
1628552700000|2021-08-09 23:45:00|15129.5|15127.5|15128.9|15126.9|15129.7|15127.7|15128.7|15126.7|13
1628552710000|2021-08-09 23:45:10|15129|15127|15128.6|15126.6|15129|15127|15128.6|15126.6|3
1628552720000|2021-08-09 23:45:20|15128.5|15126.5|15127.9|15125.9|15128.5|15126.5|15127.7|15125.7|5
1628552730000|2021-08-09 23:45:30|15127.7|15125.7|15127.6|15125.6|15128.2|15126.2|15127.4|15125.4|8
1628552740000|2021-08-09 23:45:40|15127.7|15125.7|15127.6|15125.6|15127.9|15125.9|15127|15125|5
1628552750000|2021-08-09 23:45:50|15127.5|15125.5|15127.6|15125.6|15127.9|15125.9|15127.5|15125.5|4
1628552760000|2021-08-09 23:46:00|15127.7|15125.7|15128.1|15126.1|15128.2|15126.2|15127.4|15125.4|5
1628552770000|2021-08-09 23:46:10|15128.2|15126.2|15128.1|15126.1|15128.2|15126.2|15127.9|15125.9|9
1628552780000|2021-08-09 23:46:20|15128.2|15126.2|15128.4|15126.4|15128.4|15126.4|15128.1|15126.1|1
1628552790000|2021-08-09 23:46:30|15128.5|15126.5|15128.6|15126.6|15128.6|15126.6|15128.2|15126.2|2
1628552800000|2021-08-09 23:46:40|15128.7|15126.7|15128.9|15126.9|15129.1|15127.1|15128.7|15126.7|3
1628552810000|2021-08-09 23:46:50|15129|15127|15129|15127|15129|15127|15128.7|15126.7|0
1628552820000|2021-08-09 23:47:00|15128.9|15126.9|15131.4|15129.4|15131.9|15129.9|15128.7|15126.7|76
1628552830000|2021-08-09 23:47:10|15131.5|15129.5|15131.4|15129.4|15131.5|15129.5|15131.2|15129.2|1
1628552840000|2021-08-09 23:47:20|15131.5|15129.5|15132.4|15130.4|15132.4|15130.4|15131.4|15129.4|21
1628552850000|2021-08-09 23:47:30|15132.2|15130.2|15132.4|15130.4|15132.6|15130.6|15132.1|15130.1|7
1628552860000|2021-08-09 23:47:40|15132.5|15130.5|15131.7|15129.7|15132.5|15130.5|15131.6|15129.6|7
1628552870000|2021-08-09 23:47:50|15131.9|15129.9|15132.1|15130.1|15132.4|15130.4|15131.9|15129.9|4
1628552880000|2021-08-09 23:48:00|15132.2|15130.2|15132.1|15130.1|15132.4|15130.4|15132.1|15130.1|2
1628552890000|2021-08-09 23:48:10|15132|15130|15131.6|15129.6|15132|15130|15131.1|15129.1|12
1628552900000|2021-08-09 23:48:20|15131.7|15129.7|15131.4|15129.4|15131.9|15129.9|15131.4|15129.4|6
1628552910000|2021-08-09 23:48:30|15131.2|15129.2|15131.4|15129.4|15131.4|15129.4|15131.1|15129.1|3
1628552920000|2021-08-09 23:48:40|15131.2|15129.2|15131.1|15129.1|15131.4|15129.4|15131|15129|3
1628552930000|2021-08-09 23:48:50|15131|15129|15130.2|15128.2|15131|15129|15130.2|15128.2|6
1628552940000|2021-08-09 23:49:00|15130.4|15128.4|15130.4|15128.4|15130.5|15128.5|15130.2|15128.2|7
1628552950000|2021-08-09 23:49:10|15130.5|15128.5|15130.4|15128.4|15130.7|15128.7|15130.4|15128.4|12
1628552960000|2021-08-09 23:49:20|15130.5|15128.5|15130.4|15128.4|15130.5|15128.5|15130.4|15128.4|0
1628552970000|2021-08-09 23:49:30|15130.5|15128.5|15130.5|15128.5|15130.5|15128.5|15130.2|15128.2|1
1628552980000|2021-08-09 23:49:40|15130.4|15128.4|15130.4|15128.4|15130.4|15128.4|15130.2|15128.2|4
1628552990000|2021-08-09 23:49:50|15130.2|15128.2|15130.4|15128.4|15130.4|15128.4|15129.9|15127.9|10
1628553000000|2021-08-09 23:50:00|15130.7|15128.7|15131|15129|15131.2|15129.2|15130.5|15128.5|14
1628553010000|2021-08-09 23:50:10|15131.1|15129.1|15130.4|15128.4|15131.2|15129.2|15130.4|15128.4|7
1628553020000|2021-08-09 23:50:20|15130.2|15128.2|15130.4|15128.4|15130.4|15128.4|15130.2|15128.2|2
1628553040000|2021-08-09 23:50:40|15130.5|15128.5|15130.4|15128.4|15130.5|15128.5|15130.4|15128.4|1
1628553060000|2021-08-09 23:51:00|15130.5|15128.5|15130.4|15128.4|15130.5|15128.5|15130.1|15128.1|8
1628553070000|2021-08-09 23:51:10|15130.2|15128.2|15130.1|15128.1|15130.2|15128.2|15130.1|15128.1|3
1628553080000|2021-08-09 23:51:20|15130|15128|15130|15128|15130|15128|15129.9|15127.9|4
1628553090000|2021-08-09 23:51:30|15129.9|15127.9|15129.9|15127.9|15130|15128|15129.9|15127.9|0
1628553110000|2021-08-09 23:51:50|15129.4|15127.4|15129.2|15127.2|15129.4|15127.4|15129.1|15127.1|48
1628553120000|2021-08-09 23:52:00|15129.1|15127.1|15128.9|15126.9|15129.1|15127.1|15128.7|15126.7|4
1628553130000|2021-08-09 23:52:10|15128.7|15126.7|15128.9|15126.9|15129|15127|15128.7|15126.7|1
1628553140000|2021-08-09 23:52:20|15128.7|15126.7|15128.9|15126.9|15128.9|15126.9|15128.7|15126.7|2
1628553150000|2021-08-09 23:52:30|15128.7|15126.7|15128.9|15126.9|15129|15127|15128.7|15126.7|4
1628553160000|2021-08-09 23:52:40|15128.7|15126.7|15129.4|15127.4|15129.4|15127.4|15128.7|15126.7|9
1628553170000|2021-08-09 23:52:50|15129.2|15127.2|15129.4|15127.4|15129.4|15127.4|15129|15127|0
1628553180000|2021-08-09 23:53:00|15129.2|15127.2|15129.4|15127.4|15129.5|15127.5|15129.2|15127.2|4
1628553190000|2021-08-09 23:53:10|15129.2|15127.2|15129.1|15127.1|15129.7|15127.7|15129.1|15127.1|74
1628553200000|2021-08-09 23:53:20|15129.2|15127.2|15128.9|15126.9|15129.2|15127.2|15128.7|15126.7|13
1628553210000|2021-08-09 23:53:30|15128.7|15126.7|15128.7|15126.7|15128.9|15126.9|15128.5|15126.5|7
1628553220000|2021-08-09 23:53:40|15128.6|15126.6|15128.9|15126.9|15129.1|15127.1|15128.5|15126.5|44
1628553230000|2021-08-09 23:53:50|15128.7|15126.7|15129.1|15127.1|15129.2|15127.2|15128.7|15126.7|2
1628553240000|2021-08-09 23:54:00|15129.2|15127.2|15129.2|15127.2|15129.2|15127.2|15129.2|15127.2|0
1628553250000|2021-08-09 23:54:10|15129.1|15127.1|15129.1|15127.1|15129.1|15127.1|15129.1|15127.1|5
1628553260000|2021-08-09 23:54:20|15129|15127|15128.6|15126.6|15129.1|15127.1|15128.6|15126.6|4
1628553270000|2021-08-09 23:54:30|15128.5|15126.5|15128.4|15126.4|15128.6|15126.6|15128.2|15126.2|10
1628553290000|2021-08-09 23:54:50|15128.5|15126.5|15128.4|15126.4|15128.6|15126.6|15128.4|15126.4|1
1628553300000|2021-08-09 23:55:00|15128.5|15126.5|15128.5|15126.5|15128.6|15126.6|15128.5|15126.5|1
1628553310000|2021-08-09 23:55:10|15128.2|15126.2|15128.6|15126.6|15128.6|15126.6|15128.2|15126.2|8
1628553320000|2021-08-09 23:55:20|15128.7|15126.7|15129.1|15127.1|15129.1|15127.1|15128.7|15126.7|1
1628553330000|2021-08-09 23:55:30|15129|15127|15129.9|15127.9|15129.9|15127.9|15128.7|15126.7|9
1628553340000|2021-08-09 23:55:40|15129.7|15127.7|15129.7|15127.7|15129.9|15127.9|15129.7|15127.7|4
1628553350000|2021-08-09 23:55:50|15129.9|15127.9|15129.9|15127.9|15129.9|15127.9|15129.6|15127.6|0
1628553360000|2021-08-09 23:56:00|15129.7|15127.7|15130.1|15128.1|15130.1|15128.1|15129.7|15127.7|2
1628553370000|2021-08-09 23:56:10|15130|15128|15130.5|15128.5|15130.6|15128.6|15130|15128|7
1628553380000|2021-08-09 23:56:20|15130.4|15128.4|15130.4|15128.4|15130.5|15128.5|15130.2|15128.2|5
1628553390000|2021-08-09 23:56:30|15130.2|15128.2|15130.6|15128.6|15130.6|15128.6|15130.2|15128.2|0
1628553400000|2021-08-09 23:56:40|15130.7|15128.7|15130.9|15128.9|15130.9|15128.9|15130.7|15128.7|2
1628553410000|2021-08-09 23:56:50|15131|15129|15131.1|15129.1|15131.4|15129.4|15131|15129|11
1628553420000|2021-08-09 23:57:00|15131|15129|15131|15129|15131.1|15129.1|15130.9|15128.9|1
1628553430000|2021-08-09 23:57:10|15131.1|15129.1|15131.1|15129.1|15131.1|15129.1|15131|15129|0
1628553440000|2021-08-09 23:57:20|15131.2|15129.2|15131.1|15129.1|15131.4|15129.4|15131.1|15129.1|1
1628553450000|2021-08-09 23:57:30|15131.2|15129.2|15131.2|15129.2|15131.5|15129.5|15131.1|15129.1|7
1628553460000|2021-08-09 23:57:40|15131.1|15129.1|15131.1|15129.1|15131.1|15129.1|15131|15129|3
1628553470000|2021-08-09 23:57:50|15131.2|15129.2|15131.1|15129.1|15131.4|15129.4|15131.1|15129.1|1
1628553480000|2021-08-09 23:58:00|15131.2|15129.2|15130.7|15128.7|15131.2|15129.2|15130.7|15128.7|1
1628553490000|2021-08-09 23:58:10|15130.9|15128.9|15131.1|15129.1|15131.1|15129.1|15130.9|15128.9|2
1628553500000|2021-08-09 23:58:20|15131.2|15129.2|15131.2|15129.2|15131.2|15129.2|15131.2|15129.2|0
1628553510000|2021-08-09 23:58:30|15131.1|15129.1|15131.1|15129.1|15131.1|15129.1|15131.1|15129.1|0
1628553520000|2021-08-09 23:58:40|15131.2|15129.2|15131.2|15129.2|15131.2|15129.2|15131|15129|2
1628553530000|2021-08-09 23:58:50|15131.4|15129.4|15131.4|15129.4|15131.5|15129.5|15131.1|15129.1|6
1628553540000|2021-08-09 23:59:00|15131.2|15129.2|15131.4|15129.4|15131.4|15129.4|15131.1|15129.1|2
1628553550000|2021-08-09 23:59:10|15131.2|15129.2|15131.1|15129.1|15131.2|15129.2|15131.1|15129.1|1
1628553560000|2021-08-09 23:59:20|15131.2|15129.2|15131.1|15129.1|15131.4|15129.4|15131.1|15129.1|2
1628553570000|2021-08-09 23:59:30|15131|15129|15131.1|15129.1|15131.1|15129.1|15130.9|15128.9|6
1628553580000|2021-08-09 23:59:40|15131.2|15129.2|15131.2|15129.2|15131.2|15129.2|15131|15129|1
1628553590000|2021-08-09 23:59:50|15131.1|15129.1|15130.9|15128.9|15131.1|15129.1|15130.7|15128.7|8
1628553600000|2021-08-10 00:00:00|15130.7|15128.7|15131.4|15129.4|15131.6|15129.6|15130.4|15128.4|17
1628553610000|2021-08-10 00:00:10|15131.2|15129.2|15130.9|15128.9|15131.2|15129.2|15130.4|15128.4|2
1628553620000|2021-08-10 00:00:20|15130.7|15128.7|15131.1|15129.1|15131.1|15129.1|15130.7|15128.7|0
1628553630000|2021-08-10 00:00:30|15131|15129|15131.6|15129.6|15131.6|15129.6|15131|15129|5
1628553640000|2021-08-10 00:00:40|15131.7|15129.7|15132.4|15130.4|15132.4|15130.4|15131.6|15129.6|12
1628553650000|2021-08-10 00:00:50|15132.7|15130.7|15133.4|15131.4|15134|15132|15132.7|15130.7|44
1628553660000|2021-08-10 00:01:00|15133.5|15131.5|15133.4|15131.4|15133.9|15131.9|15133.1|15131.1|21
1628553670000|2021-08-10 00:01:10|15133.2|15131.2|15133.5|15131.5|15133.9|15131.9|15133|15131|24
1628553680000|2021-08-10 00:01:20|15133.6|15131.6|15133.5|15131.5|15134|15132|15133.1|15131.1|12
1628553690000|2021-08-10 00:01:30|15133.6|15131.6|15133.1|15131.1|15133.6|15131.6|15133.1|15131.1|9
1628553700000|2021-08-10 00:01:40|15133.2|15131.2|15132.4|15130.4|15133.4|15131.4|15132.2|15130.2|9
1628553710000|2021-08-10 00:01:50|15132.5|15130.5|15133|15131|15133.1|15131.1|15132.4|15130.4|8
1628553720000|2021-08-10 00:02:00|15132.9|15130.9|15132.4|15130.4|15133|15131|15132.4|15130.4|10
1628553730000|2021-08-10 00:02:10|15132.5|15130.5|15131.4|15129.4|15132.5|15130.5|15131.2|15129.2|24
1628553740000|2021-08-10 00:02:20|15131.2|15129.2|15132.1|15130.1|15132.1|15130.1|15131.2|15129.2|20
1628553750000|2021-08-10 00:02:30|15132|15130|15132.6|15130.6|15132.7|15130.7|15131.9|15129.9|10
1628553760000|2021-08-10 00:02:40|15132.5|15130.5|15131.9|15129.9|15132.6|15130.6|15131.4|15129.4|20
1628553770000|2021-08-10 00:02:50|15132|15130|15131.5|15129.5|15132.1|15130.1|15131.4|15129.4|1
1628553780000|2021-08-10 00:03:00|15131.4|15129.4|15130.9|15128.9|15131.7|15129.7|15130.7|15128.7|11
1628553790000|2021-08-10 00:03:10|15130.7|15128.7|15130.9|15128.9|15130.9|15128.9|15130.7|15128.7|1
1628553800000|2021-08-10 00:03:20|15131|15129|15131.9|15129.9|15132|15130|15131|15129|8
1628553810000|2021-08-10 00:03:30|15132|15130|15131.9|15129.9|15132.1|15130.1|15131.4|15129.4|3
1628553820000|2021-08-10 00:03:40|15132|15130|15131.9|15129.9|15132.2|15130.2|15131.9|15129.9|1
1628553830000|2021-08-10 00:03:50|15131.7|15129.7|15132.4|15130.4|15132.5|15130.5|15131.7|15129.7|6
1628553840000|2021-08-10 00:04:00|15132.5|15130.5|15132.1|15130.1|15132.7|15130.7|15131.6|15129.6|12
1628553850000|2021-08-10 00:04:10|15132|15130|15131.6|15129.6|15132.2|15130.2|15131.2|15129.2|11
1628553860000|2021-08-10 00:04:20|15131.7|15129.7|15131.9|15129.9|15132|15130|15131.6|15129.6|6
1628553870000|2021-08-10 00:04:30|15132|15130|15132.9|15130.9|15133.2|15131.2|15131.4|15129.4|16
1628553880000|2021-08-10 00:04:40|15133|15131|15133.9|15131.9|15134.1|15132.1|15133|15131|23
1628553890000|2021-08-10 00:04:50|15133.7|15131.7|15133.4|15131.4|15134|15132|15133.1|15131.1|15
1628553900000|2021-08-10 00:05:00|15133.2|15131.2|15133.1|15131.1|15133.9|15131.9|15133.1|15131.1|8
1628553910000|2021-08-10 00:05:10|15133.2|15131.2|15133|15131|15133.5|15131.5|15132.4|15130.4|20
1628553920000|2021-08-10 00:05:20|15132.9|15130.9|15133.4|15131.4|15133.6|15131.6|15132.9|15130.9|6
1628553930000|2021-08-10 00:05:30|15133.5|15131.5|15133.6|15131.6|15133.7|15131.7|15133.4|15131.4|7
1628553940000|2021-08-10 00:05:40|15133.5|15131.5|15132.7|15130.7|15133.6|15131.6|15132.7|15130.7|4
1628553950000|2021-08-10 00:05:50|15132.9|15130.9|15132.6|15130.6|15132.9|15130.9|15132.6|15130.6|0
1628553960000|2021-08-10 00:06:00|15132.7|15130.7|15132.9|15130.9|15133.4|15131.4|15132.6|15130.6|2
1628553970000|2021-08-10 00:06:10|15133|15131|15132.1|15130.1|15133|15131|15131.9|15129.9|7
1628553980000|2021-08-10 00:06:20|15132|15130|15132.9|15130.9|15133.1|15131.1|15132|15130|9
1628553990000|2021-08-10 00:06:30|15133|15131|15133.1|15131.1|15133.1|15131.1|15132.9|15130.9|1
1628554000000|2021-08-10 00:06:40|15133|15131|15133.1|15131.1|15133.2|15131.2|15132.7|15130.7|4
1628554010000|2021-08-10 00:06:50|15133|15131|15133.1|15131.1|15133.2|15131.2|15132.9|15130.9|6
1628554020000|2021-08-10 00:07:00|15133|15131|15132.7|15130.7|15133.1|15131.1|15132.6|15130.6|5
1628554030000|2021-08-10 00:07:10|15132.6|15130.6|15132.5|15130.5|15132.9|15130.9|15132.5|15130.5|2
1628554040000|2021-08-10 00:07:20|15132.4|15130.4|15132.6|15130.6|15132.9|15130.9|15132.1|15130.1|9
1628554050000|2021-08-10 00:07:30|15132.5|15130.5|15132.6|15130.6|15132.7|15130.7|15132.4|15130.4|1
1628554060000|2021-08-10 00:07:40|15132.5|15130.5|15132.6|15130.6|15132.6|15130.6|15132.4|15130.4|3
1628554070000|2021-08-10 00:07:50|15132.5|15130.5|15132.6|15130.6|15132.7|15130.7|15132.5|15130.5|2
1628554080000|2021-08-10 00:08:00|15132.5|15130.5|15131.1|15129.1|15132.5|15130.5|15131|15129|10
1628554090000|2021-08-10 00:08:10|15131.2|15129.2|15131|15129|15131.2|15129.2|15131|15129|0
1628554100000|2021-08-10 00:08:20|15131.1|15129.1|15131|15129|15131.1|15129.1|15130.7|15128.7|15
1628554110000|2021-08-10 00:08:30|15131.1|15129.1|15131.4|15129.4|15131.4|15129.4|15130.7|15128.7|5
1628554120000|2021-08-10 00:08:40|15131.2|15129.2|15131.1|15129.1|15131.4|15129.4|15131|15129|2
1628554130000|2021-08-10 00:08:50|15131|15129|15131|15129|15131.2|15129.2|15130.9|15128.9|4
1628554140000|2021-08-10 00:09:00|15130.9|15128.9|15131|15129|15131|15129|15130.6|15128.6|10
1628554150000|2021-08-10 00:09:10|15131.1|15129.1|15130.6|15128.6|15131.1|15129.1|15130.6|15128.6|2
1628554160000|2021-08-10 00:09:20|15130.7|15128.7|15131.4|15129.4|15131.4|15129.4|15130.7|15128.7|5
1628554170000|2021-08-10 00:09:30|15131.2|15129.2|15131.1|15129.1|15131.4|15129.4|15131|15129|2
1628554180000|2021-08-10 00:09:40|15131.2|15129.2|15131.6|15129.6|15131.6|15129.6|15130.9|15128.9|2
1628554190000|2021-08-10 00:09:50|15131.5|15129.5|15131.1|15129.1|15131.6|15129.6|15130.9|15128.9|0
1628554200000|2021-08-10 00:10:00|15131|15129|15131|15129|15131.2|15129.2|15130.5|15128.5|9
1628554210000|2021-08-10 00:10:10|15130.9|15128.9|15131|15129|15131.1|15129.1|15130.9|15128.9|1
1628554220000|2021-08-10 00:10:20|15130.9|15128.9|15130.9|15128.9|15131|15129|15130.7|15128.7|0
1628554230000|2021-08-10 00:10:30|15130.7|15128.7|15131|15129|15131.1|15129.1|15130.7|15128.7|0
1628554240000|2021-08-10 00:10:40|15130.9|15128.9|15131.4|15129.4|15131.5|15129.5|15130.7|15128.7|5
1628554250000|2021-08-10 00:10:50|15131.2|15129.2|15131.1|15129.1|15131.4|15129.4|15130.9|15128.9|6
1628554260000|2021-08-10 00:11:00|15131|15129|15131|15129|15131|15129|15130.6|15128.6|5
1628554270000|2021-08-10 00:11:10|15131.1|15129.1|15131|15129|15131.1|15129.1|15130.9|15128.9|0
1628554280000|2021-08-10 00:11:20|15131.1|15129.1|15131.4|15129.4|15131.5|15129.5|15130.9|15128.9|1
1628554290000|2021-08-10 00:11:30|15131.5|15129.5|15132|15130|15132.1|15130.1|15131.4|15129.4|8
1628554300000|2021-08-10 00:11:40|15132.1|15130.1|15131.9|15129.9|15132.1|15130.1|15131.9|15129.9|3
1628554310000|2021-08-10 00:11:50|15132|15130|15132|15130|15132.2|15130.2|15132|15130|9
1628554320000|2021-08-10 00:12:00|15132.1|15130.1|15132.1|15130.1|15132.1|15130.1|15132|15130|2
1628554330000|2021-08-10 00:12:10|15132.2|15130.2|15132.7|15130.7|15132.7|15130.7|15132.2|15130.2|6
1628554340000|2021-08-10 00:12:20|15132.6|15130.6|15132.9|15130.9|15133.1|15131.1|15132.2|15130.2|7
1628554350000|2021-08-10 00:12:30|15133|15131|15132.5|15130.5|15133.1|15131.1|15132.4|15130.4|8
1628554360000|2021-08-10 00:12:40|15132.6|15130.6|15132.5|15130.5|15132.6|15130.6|15132.1|15130.1|1
1628554370000|2021-08-10 00:12:50|15132.6|15130.6|15133|15131|15133|15131|15132.5|15130.5|10
1628554380000|2021-08-10 00:13:00|15132.9|15130.9|15133.7|15131.7|15134.2|15132.2|15132.9|15130.9|31
1628554390000|2021-08-10 00:13:10|15133.6|15131.6|15133.7|15131.7|15133.7|15131.7|15133.5|15131.5|4
1628554400000|2021-08-10 00:13:20|15133.6|15131.6|15133.6|15131.6|15134|15132|15133.6|15131.6|4
1628554410000|2021-08-10 00:13:30|15133.7|15131.7|15133.6|15131.6|15133.9|15131.9|15133.5|15131.5|7
1628554420000|2021-08-10 00:13:40|15133.7|15131.7|15133.9|15131.9|15134.1|15132.1|15133.6|15131.6|6
1628554430000|2021-08-10 00:13:50|15133.7|15131.7|15133.2|15131.2|15133.9|15131.9|15133.2|15131.2|6
1628554440000|2021-08-10 00:14:00|15133|15131|15132.5|15130.5|15133.2|15131.2|15132.5|15130.5|9
1628554450000|2021-08-10 00:14:10|15132.6|15130.6|15131.4|15129.4|15132.6|15130.6|15131.4|15129.4|13
1628554460000|2021-08-10 00:14:20|15131.2|15129.2|15131.9|15129.9|15132|15130|15131.1|15129.1|5
1628554470000|2021-08-10 00:14:30|15132|15130|15131.6|15129.6|15132.1|15130.1|15131.4|15129.4|3
1628554480000|2021-08-10 00:14:40|15131.7|15129.7|15132.4|15130.4|15132.5|15130.5|15131.5|15129.5|2
1628554490000|2021-08-10 00:14:50|15132.2|15130.2|15132.1|15130.1|15132.6|15130.6|15132.1|15130.1|4
1628554500000|2021-08-10 00:15:00|15132.2|15130.2|15132.7|15130.7|15133.2|15131.2|15132|15130|10
1628554510000|2021-08-10 00:15:10|15132.9|15130.9|15133.1|15131.1|15133.1|15131.1|15132.7|15130.7|10
1628554520000|2021-08-10 00:15:20|15133.2|15131.2|15133.4|15131.4|15133.5|15131.5|15133|15131|4
1628554530000|2021-08-10 00:15:30|15133.5|15131.5|15133.9|15131.9|15134.2|15132.2|15133.4|15131.4|11
1628554540000|2021-08-10 00:15:40|15133.7|15131.7|15134.1|15132.1|15134.2|15132.2|15133.7|15131.7|8
1628554550000|2021-08-10 00:15:50|15134.2|15132.2|15134.4|15132.4|15134.5|15132.5|15134.1|15132.1|27
1628554560000|2021-08-10 00:16:00|15134.2|15132.2|15134.9|15132.9|15135.4|15133.4|15134.2|15132.2|64
1628554570000|2021-08-10 00:16:10|15135|15133|15135.1|15133.1|15135.1|15133.1|15134.6|15132.6|11
1628554580000|2021-08-10 00:16:20|15135|15133|15135.1|15133.1|15135.2|15133.2|15134.6|15132.6|7
1628554590000|2021-08-10 00:16:30|15134.9|15132.9|15134.6|15132.6|15134.9|15132.9|15134.5|15132.5|8
1628554600000|2021-08-10 00:16:40|15134.5|15132.5|15134.4|15132.4|15134.6|15132.6|15134.4|15132.4|4
1628554610000|2021-08-10 00:16:50|15134.5|15132.5|15134.4|15132.4|15134.5|15132.5|15134.2|15132.2|7
1628554620000|2021-08-10 00:17:00|15134.5|15132.5|15134.4|15132.4|15134.5|15132.5|15134.1|15132.1|2
1628554630000|2021-08-10 00:17:10|15134.5|15132.5|15134.4|15132.4|15134.5|15132.5|15134|15132|6
1628554640000|2021-08-10 00:17:20|15134.5|15132.5|15134.6|15132.6|15134.6|15132.6|15134.2|15132.2|1
1628554650000|2021-08-10 00:17:30|15134.9|15132.9|15134|15132|15134.9|15132.9|15134|15132|11
1628554660000|2021-08-10 00:17:40|15134.1|15132.1|15134.1|15132.1|15134.1|15132.1|15134|15132|1
1628554670000|2021-08-10 00:17:50|15134|15132|15135.1|15133.1|15135.2|15133.2|15134|15132|21
1628554680000|2021-08-10 00:18:00|15135.2|15133.2|15135.4|15133.4|15136.2|15134.2|15135.2|15133.2|20
1628554690000|2021-08-10 00:18:10|15135.2|15133.2|15135.1|15133.1|15135.4|15133.4|15134.6|15132.6|10
1628554700000|2021-08-10 00:18:20|15135.2|15133.2|15135.6|15133.6|15135.9|15133.9|15135.2|15133.2|6
1628554710000|2021-08-10 00:18:30|15135.7|15133.7|15135.6|15133.6|15136|15134|15135.6|15133.6|9
1628554720000|2021-08-10 00:18:40|15135.5|15133.5|15134.6|15132.6|15135.5|15133.5|15134.6|15132.6|6
1628554730000|2021-08-10 00:18:50|15134.2|15132.2|15134.1|15132.1|15134.9|15132.9|15134.1|15132.1|10
1628554740000|2021-08-10 00:19:00|15134.2|15132.2|15134.4|15132.4|15134.5|15132.5|15134.1|15132.1|10
1628554750000|2021-08-10 00:19:10|15134.2|15132.2|15134.9|15132.9|15134.9|15132.9|15134|15132|5
1628554760000|2021-08-10 00:19:20|15135|15133|15135.1|15133.1|15135.2|15133.2|15134.9|15132.9|8
1628554770000|2021-08-10 00:19:30|15135|15133|15135.1|15133.1|15135.2|15133.2|15134.7|15132.7|2
1628554780000|2021-08-10 00:19:40|15135.4|15133.4|15135.1|15133.1|15135.4|15133.4|15135|15133|3
1628554790000|2021-08-10 00:19:50|15135|15133|15134.6|15132.6|15135.2|15133.2|15134.6|15132.6|7
1628554800000|2021-08-10 00:20:00|15134.7|15132.7|15133.9|15131.9|15134.7|15132.7|15133.7|15131.7|4
1628554810000|2021-08-10 00:20:10|15134|15132|15134|15132|15134|15132|15133.6|15131.6|5
1628554820000|2021-08-10 00:20:20|15134.1|15132.1|15134.6|15132.6|15134.7|15132.7|15134.1|15132.1|9
1628554830000|2021-08-10 00:20:30|15134.7|15132.7|15134.6|15132.6|15134.7|15132.7|15134.5|15132.5|3
1628554840000|2021-08-10 00:20:40|15134.7|15132.7|15134.1|15132.1|15134.7|15132.7|15134|15132|4
1628554850000|2021-08-10 00:20:50|15134.2|15132.2|15133.9|15131.9|15134.7|15132.7|15133.7|15131.7|4
1628554860000|2021-08-10 00:21:00|15133.7|15131.7|15133.9|15131.9|15134.5|15132.5|15133.6|15131.6|6
1628554870000|2021-08-10 00:21:10|15134|15132|15134.1|15132.1|15134.2|15132.2|15133.7|15131.7|0
1628554880000|2021-08-10 00:21:20|15134.2|15132.2|15134.6|15132.6|15134.6|15132.6|15134.1|15132.1|2
1628554890000|2021-08-10 00:21:30|15134.7|15132.7|15133.9|15131.9|15134.7|15132.7|15133.6|15131.6|7
1628554900000|2021-08-10 00:21:40|15133.7|15131.7|15134.7|15132.7|15134.9|15132.9|15133.7|15131.7|5
1628554910000|2021-08-10 00:21:50|15134.6|15132.6|15134.4|15132.4|15134.7|15132.7|15134.1|15132.1|7
1628554920000|2021-08-10 00:22:00|15134.2|15132.2|15134|15132|15134.2|15132.2|15133.9|15131.9|8
1628554930000|2021-08-10 00:22:10|15133.9|15131.9|15133.9|15131.9|15134.1|15132.1|15133.9|15131.9|2
1628554940000|2021-08-10 00:22:20|15133.7|15131.7|15133.6|15131.6|15134|15132|15133.6|15131.6|0
1628554950000|2021-08-10 00:22:30|15133.5|15131.5|15133.1|15131.1|15133.5|15131.5|15133|15131|15
1628554960000|2021-08-10 00:22:40|15133|15131|15132.9|15130.9|15133.2|15131.2|15132.9|15130.9|6
1628554970000|2021-08-10 00:22:50|15133|15131|15132.7|15130.7|15133.2|15131.2|15132.7|15130.7|1
1628554980000|2021-08-10 00:23:00|15132.6|15130.6|15131.7|15129.7|15132.6|15130.6|15131.6|15129.6|16
1628554990000|2021-08-10 00:23:10|15132.1|15130.1|15132.2|15130.2|15132.2|15130.2|15132|15130|5
1628555000000|2021-08-10 00:23:20|15132.5|15130.5|15131.7|15129.7|15132.5|15130.5|15131.5|15129.5|7
1628555010000|2021-08-10 00:23:30|15131.9|15129.9|15132.1|15130.1|15132.1|15130.1|15131.9|15129.9|6
1628555020000|2021-08-10 00:23:40|15132.2|15130.2|15132.4|15130.4|15132.6|15130.6|15132.1|15130.1|3
1628555030000|2021-08-10 00:23:50|15132.5|15130.5|15132.4|15130.4|15132.6|15130.6|15132|15130|5
1628555040000|2021-08-10 00:24:00|15132.5|15130.5|15132|15130|15132.6|15130.6|15131.9|15129.9|2
1628555050000|2021-08-10 00:24:10|15131.9|15129.9|15132.1|15130.1|15132.1|15130.1|15131.9|15129.9|0
1628555060000|2021-08-10 00:24:20|15132|15130|15132|15130|15132.2|15130.2|15131.6|15129.6|4
1628555070000|2021-08-10 00:24:30|15132.1|15130.1|15131.6|15129.6|15132.1|15130.1|15131.6|15129.6|2
1628555080000|2021-08-10 00:24:40|15131.5|15129.5|15131.6|15129.6|15131.7|15129.7|15131.4|15129.4|8
1628555090000|2021-08-10 00:24:50|15131.5|15129.5|15131.6|15129.6|15131.9|15129.9|15131.5|15129.5|0
1628555100000|2021-08-10 00:25:00|15131.7|15129.7|15131.9|15129.9|15132.4|15130.4|15131.6|15129.6|8
1628555110000|2021-08-10 00:25:10|15131.7|15129.7|15131.6|15129.6|15132|15130|15131.6|15129.6|5
1628555120000|2021-08-10 00:25:20|15131.7|15129.7|15131.7|15129.7|15132|15130|15131.6|15129.6|3
1628555130000|2021-08-10 00:25:30|15131.6|15129.6|15131.4|15129.4|15131.7|15129.7|15131.2|15129.2|15
1628555140000|2021-08-10 00:25:40|15131.5|15129.5|15131.6|15129.6|15131.9|15129.9|15131.5|15129.5|3
1628555150000|2021-08-10 00:25:50|15131.7|15129.7|15131.6|15129.6|15131.9|15129.9|15131.6|15129.6|1
1628555160000|2021-08-10 00:26:00|15131.7|15129.7|15131.6|15129.6|15132|15130|15131.6|15129.6|0
1628555170000|2021-08-10 00:26:10|15131.7|15129.7|15132.1|15130.1|15132.1|15130.1|15131.7|15129.7|3
1628555180000|2021-08-10 00:26:20|15132|15130|15132.1|15130.1|15132.2|15130.2|15132|15130|4
1628555190000|2021-08-10 00:26:30|15132.2|15130.2|15132.1|15130.1|15132.2|15130.2|15132.1|15130.1|1
1628555200000|2021-08-10 00:26:40|15132.2|15130.2|15132.1|15130.1|15132.2|15130.2|15132.1|15130.1|1
1628555210000|2021-08-10 00:26:50|15132|15130|15131.6|15129.6|15132|15130|15131.4|15129.4|10
1628555220000|2021-08-10 00:27:00|15131.5|15129.5|15131.2|15129.2|15131.6|15129.6|15131.2|15129.2|0
1628555230000|2021-08-10 00:27:10|15131.1|15129.1|15130.9|15128.9|15131.1|15129.1|15130.9|15128.9|7
1628555240000|2021-08-10 00:27:20|15131|15129|15131|15129|15131|15129|15131|15129|0
1628555250000|2021-08-10 00:27:30|15130.9|15128.9|15130.6|15128.6|15131|15129|15130.5|15128.5|18
1628555260000|2021-08-10 00:27:40|15130.7|15128.7|15130.6|15128.6|15131.1|15129.1|15130.6|15128.6|8
1628555270000|2021-08-10 00:27:50|15130.7|15128.7|15131.4|15129.4|15131.5|15129.5|15130.7|15128.7|2
1628555280000|2021-08-10 00:28:00|15131.2|15129.2|15130.9|15128.9|15131.4|15129.4|15130.9|15128.9|2
1628555290000|2021-08-10 00:28:10|15130.7|15128.7|15130.9|15128.9|15131.7|15129.7|15130.7|15128.7|13
1628555300000|2021-08-10 00:28:20|15131|15129|15130.9|15128.9|15131|15129|15130.9|15128.9|2
1628555310000|2021-08-10 00:28:30|15131|15129|15131.1|15129.1|15131.4|15129.4|15131|15129|1
1628555320000|2021-08-10 00:28:40|15131|15129|15131.2|15129.2|15131.2|15129.2|15131|15129|10
1628555330000|2021-08-10 00:28:50|15131.1|15129.1|15130.9|15128.9|15131.6|15129.6|15130.9|15128.9|5
1628555340000|2021-08-10 00:29:00|15131|15129|15131.1|15129.1|15131.5|15129.5|15130.9|15128.9|0
1628555350000|2021-08-10 00:29:10|15131.2|15129.2|15130.6|15128.6|15131.2|15129.2|15130.6|15128.6|18
1628555360000|2021-08-10 00:29:20|15130.7|15128.7|15131.4|15129.4|15131.4|15129.4|15130.7|15128.7|6
1628555370000|2021-08-10 00:29:30|15131.2|15129.2|15131.4|15129.4|15131.5|15129.5|15131.2|15129.2|0
1628555380000|2021-08-10 00:29:40|15131.5|15129.5|15130.7|15128.7|15131.5|15129.5|15130.6|15128.6|6
1628555390000|2021-08-10 00:29:50|15130.9|15128.9|15130.1|15128.1|15130.9|15128.9|15130.1|15128.1|11
1628555400000|2021-08-10 00:30:00|15130|15128|15129.4|15127.4|15130|15128|15129.2|15127.2|17
1628555410000|2021-08-10 00:30:10|15129.5|15127.5|15129.5|15127.5|15129.9|15127.9|15129.4|15127.4|3
1628555420000|2021-08-10 00:30:20|15129.4|15127.4|15129.1|15127.1|15129.4|15127.4|15129.1|15127.1|0
1628555430000|2021-08-10 00:30:30|15129.2|15127.2|15129.1|15127.1|15129.4|15127.4|15129|15127|14
1628555440000|2021-08-10 00:30:40|15129.2|15127.2|15129.5|15127.5|15129.5|15127.5|15129.1|15127.1|6
1628555450000|2021-08-10 00:30:50|15129.4|15127.4|15129.7|15127.7|15129.7|15127.7|15129.4|15127.4|0
1628555460000|2021-08-10 00:31:00|15129.6|15127.6|15129.6|15127.6|15129.6|15127.6|15129.2|15127.2|9
1628555470000|2021-08-10 00:31:10|15129.7|15127.7|15129.4|15127.4|15129.7|15127.7|15129.4|15127.4|0
1628555480000|2021-08-10 00:31:20|15129.5|15127.5|15129.6|15127.6|15129.6|15127.6|15129.4|15127.4|4
1628555490000|2021-08-10 00:31:30|15129.5|15127.5|15130.1|15128.1|15130.1|15128.1|15129.5|15127.5|6
1628555500000|2021-08-10 00:31:40|15130|15128|15129.6|15127.6|15130|15128|15129.4|15127.4|4
1628555510000|2021-08-10 00:31:50|15129.7|15127.7|15129.9|15127.9|15130.1|15128.1|15129.7|15127.7|2
1628555520000|2021-08-10 00:32:00|15129.7|15127.7|15129.7|15127.7|15129.9|15127.9|15129.4|15127.4|6
1628555530000|2021-08-10 00:32:10|15129.9|15127.9|15129.7|15127.7|15130.1|15128.1|15129.5|15127.5|5
1628555540000|2021-08-10 00:32:20|15129.9|15127.9|15129.9|15127.9|15129.9|15127.9|15129.4|15127.4|1
1628555550000|2021-08-10 00:32:30|15130|15128|15130.4|15128.4|15130.5|15128.5|15129.6|15127.6|6
1628555560000|2021-08-10 00:32:40|15130.2|15128.2|15130.6|15128.6|15130.7|15128.7|15130|15128|11
1628555570000|2021-08-10 00:32:50|15130.7|15128.7|15130.6|15128.6|15131|15129|15130.2|15128.2|4
1628555580000|2021-08-10 00:33:00|15130.7|15128.7|15130.9|15128.9|15130.9|15128.9|15130.4|15128.4|1
1628555590000|2021-08-10 00:33:10|15130.6|15128.6|15130.6|15128.6|15130.6|15128.6|15130.6|15128.6|2
1628555600000|2021-08-10 00:33:20|15130.7|15128.7|15131.6|15129.6|15131.6|15129.6|15130.5|15128.5|14
1628555610000|2021-08-10 00:33:30|15131.5|15129.5|15131.6|15129.6|15132.1|15130.1|15131.5|15129.5|6
1628555620000|2021-08-10 00:33:40|15131.7|15129.7|15131.6|15129.6|15132|15130|15131.5|15129.5|2
1628555630000|2021-08-10 00:33:50|15131.7|15129.7|15131.6|15129.6|15131.7|15129.7|15131.6|15129.6|1
1628555640000|2021-08-10 00:34:00|15131.7|15129.7|15131.7|15129.7|15131.9|15129.9|15131.6|15129.6|0
1628555650000|2021-08-10 00:34:10|15131.6|15129.6|15131.1|15129.1|15131.7|15129.7|15131|15129|3
1628555660000|2021-08-10 00:34:20|15131|15129|15130.6|15128.6|15131.2|15129.2|15130.5|15128.5|6
1628555670000|2021-08-10 00:34:30|15130.5|15128.5|15130.6|15128.6|15130.6|15128.6|15130.4|15128.4|5
1628555680000|2021-08-10 00:34:40|15130.5|15128.5|15130.4|15128.4|15130.5|15128.5|15130.1|15128.1|1
1628555690000|2021-08-10 00:34:50|15130.2|15128.2|15130.2|15128.2|15130.2|15128.2|15130|15128|2
1628555700000|2021-08-10 00:35:00|15130.4|15128.4|15130.2|15128.2|15130.5|15128.5|15130.1|15128.1|5
1628555710000|2021-08-10 00:35:10|15130.1|15128.1|15129.7|15127.7|15130.2|15128.2|15129.6|15127.6|5
1628555720000|2021-08-10 00:35:20|15129.9|15127.9|15130|15128|15130.1|15128.1|15129.6|15127.6|4
1628555730000|2021-08-10 00:35:30|15130.1|15128.1|15129.5|15127.5|15130.1|15128.1|15129.5|15127.5|0
1628555740000|2021-08-10 00:35:40|15129.2|15127.2|15129.1|15127.1|15129.5|15127.5|15129.1|15127.1|11
1628555750000|2021-08-10 00:35:50|15129|15127|15129.2|15127.2|15129.4|15127.4|15128.9|15126.9|1
1628555760000|2021-08-10 00:36:00|15129.4|15127.4|15129.5|15127.5|15129.9|15127.9|15129.4|15127.4|9
1628555770000|2021-08-10 00:36:10|15129.6|15127.6|15129.4|15127.4|15129.9|15127.9|15129.4|15127.4|6
1628555780000|2021-08-10 00:36:20|15129.5|15127.5|15129.4|15127.4|15129.6|15127.6|15129.2|15127.2|3
1628555790000|2021-08-10 00:36:30|15129.5|15127.5|15128.6|15126.6|15129.6|15127.6|15128.5|15126.5|16
1628555800000|2021-08-10 00:36:40|15128.7|15126.7|15128.9|15126.9|15129|15127|15128.6|15126.6|4
1628555810000|2021-08-10 00:36:50|15128.7|15126.7|15128.6|15126.6|15128.9|15126.9|15128.6|15126.6|4
1628555820000|2021-08-10 00:37:00|15128.7|15126.7|15129.2|15127.2|15129.4|15127.4|15128.6|15126.6|4
1628555830000|2021-08-10 00:37:10|15129.1|15127.1|15128.9|15126.9|15129.1|15127.1|15128.9|15126.9|0
1628555840000|2021-08-10 00:37:20|15129|15127|15129.4|15127.4|15129.5|15127.5|15129|15127|5
1628555850000|2021-08-10 00:37:30|15129.2|15127.2|15129.1|15127.1|15129.2|15127.2|15129|15127|0
1628555860000|2021-08-10 00:37:40|15129|15127|15129.4|15127.4|15129.4|15127.4|15129|15127|3
1628555870000|2021-08-10 00:37:50|15129.2|15127.2|15129.7|15127.7|15129.9|15127.9|15129.2|15127.2|3
1628555880000|2021-08-10 00:38:00|15129.6|15127.6|15129.1|15127.1|15130|15128|15129.1|15127.1|6
1628555890000|2021-08-10 00:38:10|15129.2|15127.2|15129.4|15127.4|15129.4|15127.4|15129.2|15127.2|1
1628555900000|2021-08-10 00:38:20|15129.2|15127.2|15129.9|15127.9|15130|15128|15129.2|15127.2|4
1628555910000|2021-08-10 00:38:30|15130|15128|15130.1|15128.1|15130.2|15128.2|15129.9|15127.9|0
1628555920000|2021-08-10 00:38:40|15130|15128|15130.1|15128.1|15130.2|15128.2|15129.9|15127.9|0
1628555930000|2021-08-10 00:38:50|15130.2|15128.2|15130.6|15128.6|15130.6|15128.6|15130.2|15128.2|3
1628555940000|2021-08-10 00:39:00|15130.7|15128.7|15130.9|15128.9|15131.2|15129.2|15130.4|15128.4|3
1628555950000|2021-08-10 00:39:10|15131|15129|15131.9|15129.9|15132|15130|15131|15129|7
1628555960000|2021-08-10 00:39:20|15131.7|15129.7|15131.9|15129.9|15132|15130|15131.7|15129.7|0
1628555970000|2021-08-10 00:39:30|15132|15130|15131.9|15129.9|15132|15130|15131.6|15129.6|8
1628555980000|2021-08-10 00:39:40|15131.7|15129.7|15131.9|15129.9|15131.9|15129.9|15131.6|15129.6|5
1628555990000|2021-08-10 00:39:50|15131.6|15129.6|15131.6|15129.6|15131.7|15129.7|15131.5|15129.5|5
1628556000000|2021-08-10 00:40:00|15131.5|15129.5|15131.6|15129.6|15131.6|15129.6|15131|15129|22
1628556010000|2021-08-10 00:40:10|15131.5|15129.5|15131.9|15129.9|15132|15130|15131.5|15129.5|6
1628556020000|2021-08-10 00:40:20|15132|15130|15132|15130|15132|15130|15131.9|15129.9|1
1628556030000|2021-08-10 00:40:30|15131.9|15129.9|15131.7|15129.7|15132|15130|15131.7|15129.7|2
1628556040000|2021-08-10 00:40:40|15131.9|15129.9|15131.6|15129.6|15131.9|15129.9|15131.6|15129.6|0
1628556060000|2021-08-10 00:41:00|15131.7|15129.7|15131.7|15129.7|15131.7|15129.7|15131.7|15129.7|1
1628556070000|2021-08-10 00:41:10|15131.4|15129.4|15132.9|15130.9|15132.9|15130.9|15131.4|15129.4|36
1628556080000|2021-08-10 00:41:20|15133|15131|15133.2|15131.2|15133.2|15131.2|15132.7|15130.7|6
1628556090000|2021-08-10 00:41:30|15133.4|15131.4|15132.9|15130.9|15133.5|15131.5|15132.9|15130.9|15
1628556100000|2021-08-10 00:41:40|15133.1|15131.1|15133.6|15131.6|15133.7|15131.7|15133|15131|12
1628556110000|2021-08-10 00:41:50|15133.7|15131.7|15133.4|15131.4|15133.7|15131.7|15133.4|15131.4|4
1628556120000|2021-08-10 00:42:00|15133.2|15131.2|15133.1|15131.1|15133.4|15131.4|15132.9|15130.9|8
1628556130000|2021-08-10 00:42:10|15133.2|15131.2|15133.1|15131.1|15133.2|15131.2|15133|15131|2
1628556140000|2021-08-10 00:42:20|15133|15131|15132.4|15130.4|15133.1|15131.1|15131.9|15129.9|12
1628556150000|2021-08-10 00:42:30|15132.6|15130.6|15132.5|15130.5|15132.7|15130.7|15132.1|15130.1|2
1628556160000|2021-08-10 00:42:40|15132.4|15130.4|15132.6|15130.6|15133|15131|15132.4|15130.4|12
1628556170000|2021-08-10 00:42:50|15132.7|15130.7|15133.4|15131.4|15133.7|15131.7|15132.6|15130.6|7
1628556180000|2021-08-10 00:43:00|15133.2|15131.2|15134|15132|15135|15133|15133.2|15131.2|43
1628556190000|2021-08-10 00:43:10|15134.1|15132.1|15134.4|15132.4|15134.7|15132.7|15134.1|15132.1|13
1628556200000|2021-08-10 00:43:20|15134.5|15132.5|15134.4|15132.4|15134.6|15132.6|15134|15132|14
1628556210000|2021-08-10 00:43:30|15134.2|15132.2|15134.5|15132.5|15134.6|15132.6|15133.9|15131.9|13
1628556220000|2021-08-10 00:43:40|15134.4|15132.4|15134.4|15132.4|15134.7|15132.7|15134.2|15132.2|7
1628556230000|2021-08-10 00:43:50|15134.2|15132.2|15134.5|15132.5|15134.6|15132.6|15134.1|15132.1|4
1628556240000|2021-08-10 00:44:00|15134.4|15132.4|15133.9|15131.9|15134.5|15132.5|15133.7|15131.7|8
1628556250000|2021-08-10 00:44:10|15134|15132|15134.9|15132.9|15134.9|15132.9|15133.9|15131.9|8
1628556260000|2021-08-10 00:44:20|15134.7|15132.7|15134.6|15132.6|15135|15133|15134.5|15132.5|13
1628556270000|2021-08-10 00:44:30|15134.7|15132.7|15134.1|15132.1|15134.7|15132.7|15134|15132|2
1628556280000|2021-08-10 00:44:40|15134|15132|15133.9|15131.9|15134.2|15132.2|15133.7|15131.7|12
1628556290000|2021-08-10 00:44:50|15134|15132|15133.9|15131.9|15134|15132|15133.7|15131.7|0
1628556300000|2021-08-10 00:45:00|15134|15132|15134.1|15132.1|15134.5|15132.5|15133.9|15131.9|13
1628556310000|2021-08-10 00:45:10|15134|15132|15134.1|15132.1|15134.2|15132.2|15133.9|15131.9|8
1628556320000|2021-08-10 00:45:20|15134.2|15132.2|15133.9|15131.9|15134.2|15132.2|15133.7|15131.7|18
1628556330000|2021-08-10 00:45:30|15133.7|15131.7|15133.2|15131.2|15134.1|15132.1|15133.2|15131.2|6
1628556340000|2021-08-10 00:45:40|15133.4|15131.4|15133.6|15131.6|15133.6|15131.6|15133.4|15131.4|3
1628556350000|2021-08-10 00:45:50|15133.7|15131.7|15133.6|15131.6|15133.7|15131.7|15133.4|15131.4|4
1628556360000|2021-08-10 00:46:00|15133.5|15131.5|15132.9|15130.9|15133.6|15131.6|15132.7|15130.7|13
1628556370000|2021-08-10 00:46:10|15132.7|15130.7|15132.7|15130.7|15132.9|15130.9|15132.7|15130.7|1
1628556380000|2021-08-10 00:46:20|15132.6|15130.6|15132.4|15130.4|15132.6|15130.6|15132.2|15130.2|4
1628556390000|2021-08-10 00:46:30|15132.5|15130.5|15132.6|15130.6|15132.9|15130.9|15132.1|15130.1|7
1628556400000|2021-08-10 00:46:40|15132.5|15130.5|15132.5|15130.5|15132.7|15130.7|15132.4|15130.4|0
1628556410000|2021-08-10 00:46:50|15132.4|15130.4|15132.6|15130.6|15132.6|15130.6|15132.1|15130.1|0
1628556420000|2021-08-10 00:47:00|15132.4|15130.4|15133.1|15131.1|15133.1|15131.1|15132.2|15130.2|16
1628556430000|2021-08-10 00:47:10|15133.2|15131.2|15134.1|15132.1|15134.2|15132.2|15133.1|15131.1|16
1628556440000|2021-08-10 00:47:20|15134.2|15132.2|15134.5|15132.5|15134.6|15132.6|15134.2|15132.2|10
1628556450000|2021-08-10 00:47:30|15134.6|15132.6|15134.6|15132.6|15134.7|15132.7|15134.4|15132.4|5
1628556460000|2021-08-10 00:47:40|15134.5|15132.5|15134.2|15132.2|15134.5|15132.5|15134.1|15132.1|3
1628556470000|2021-08-10 00:47:50|15134.4|15132.4|15134.9|15132.9|15135|15133|15134.2|15132.2|7
1628556480000|2021-08-10 00:48:00|15135|15133|15135.4|15133.4|15135.4|15133.4|15135|15133|9
1628556490000|2021-08-10 00:48:10|15135.7|15133.7|15135.6|15133.6|15136|15134|15135.5|15133.5|25
1628556500000|2021-08-10 00:48:20|15135.7|15133.7|15136|15134|15136|15134|15135.5|15133.5|7
1628556510000|2021-08-10 00:48:30|15136.1|15134.1|15135.6|15133.6|15136.1|15134.1|15135.4|15133.4|9
1628556520000|2021-08-10 00:48:40|15135.5|15133.5|15135.6|15133.6|15135.7|15133.7|15135.5|15133.5|3
1628556530000|2021-08-10 00:48:50|15135.7|15133.7|15135.4|15133.4|15135.7|15133.7|15135.2|15133.2|8
1628556540000|2021-08-10 00:49:00|15135.2|15133.2|15134.6|15132.6|15135.5|15133.5|15134.6|15132.6|9
1628556550000|2021-08-10 00:49:10|15134.5|15132.5|15134.4|15132.4|15134.6|15132.6|15134.4|15132.4|1
1628556560000|2021-08-10 00:49:20|15134.5|15132.5|15134.6|15132.6|15134.6|15132.6|15134.4|15132.4|7
1628556570000|2021-08-10 00:49:30|15134.5|15132.5|15134.5|15132.5|15134.6|15132.6|15134.5|15132.5|5
1628556580000|2021-08-10 00:49:40|15134.1|15132.1|15135|15133|15135.1|15133.1|15134.1|15132.1|31
1628556590000|2021-08-10 00:49:50|15135.1|15133.1|15135.4|15133.4|15135.6|15133.6|15135.1|15133.1|4
1628556600000|2021-08-10 00:50:00|15135.2|15133.2|15135.2|15133.2|15135.5|15133.5|15135|15133|4
1628556610000|2021-08-10 00:50:10|15135|15133|15134.9|15132.9|15135.2|15133.2|15134.4|15132.4|7
1628556620000|2021-08-10 00:50:20|15135|15133|15134.9|15132.9|15135.1|15133.1|15134.9|15132.9|0
1628556630000|2021-08-10 00:50:30|15135|15133|15135|15133|15135|15133|15134.7|15132.7|1
1628556640000|2021-08-10 00:50:40|15135.1|15133.1|15135.4|15133.4|15135.6|15133.6|15135.1|15133.1|13
1628556650000|2021-08-10 00:50:50|15135.2|15133.2|15134.9|15132.9|15135.4|15133.4|15134.9|15132.9|7
1628556660000|2021-08-10 00:51:00|15134.7|15132.7|15134.2|15132.2|15134.9|15132.9|15134.1|15132.1|26
1628556670000|2021-08-10 00:51:10|15134.1|15132.1|15133.9|15131.9|15134.6|15132.6|15133.7|15131.7|8
1628556680000|2021-08-10 00:51:20|15133.7|15131.7|15134|15132|15134.1|15132.1|15133.7|15131.7|2
1628556690000|2021-08-10 00:51:30|15134.1|15132.1|15134.6|15132.6|15134.9|15132.9|15133.9|15131.9|10
1628556700000|2021-08-10 00:51:40|15134.7|15132.7|15134.6|15132.6|15134.9|15132.9|15134.5|15132.5|30
1628556710000|2021-08-10 00:51:50|15134.5|15132.5|15134.5|15132.5|15134.6|15132.6|15134.2|15132.2|2
1628556720000|2021-08-10 00:52:00|15134.4|15132.4|15134.7|15132.7|15134.9|15132.9|15134.4|15132.4|11
1628556730000|2021-08-10 00:52:10|15134.6|15132.6|15135.4|15133.4|15135.5|15133.5|15134.6|15132.6|5
1628556740000|2021-08-10 00:52:20|15135.2|15133.2|15135.1|15133.1|15135.4|15133.4|15135.1|15133.1|3
1628556750000|2021-08-10 00:52:30|15134.6|15132.6|15135.1|15133.1|15135.2|15133.2|15134.4|15132.4|10
1628556760000|2021-08-10 00:52:40|15135.2|15133.2|15135.4|15133.4|15135.4|15133.4|15135.1|15133.1|5
1628556770000|2021-08-10 00:52:50|15135.2|15133.2|15135.2|15133.2|15135.2|15133.2|15135|15133|0
1628556780000|2021-08-10 00:53:00|15135.4|15133.4|15134.6|15132.6|15135.4|15133.4|15134.6|15132.6|0
1628556790000|2021-08-10 00:53:10|15134.5|15132.5|15134|15132|15134.6|15132.6|15133.7|15131.7|10
1628556800000|2021-08-10 00:53:20|15134.1|15132.1|15133.9|15131.9|15134.2|15132.2|15133.5|15131.5|5
1628556810000|2021-08-10 00:53:30|15134|15132|15134.1|15132.1|15134.4|15132.4|15134|15132|0
1628556820000|2021-08-10 00:53:40|15134.2|15132.2|15134.6|15132.6|15134.7|15132.7|15134|15132|7
1628556830000|2021-08-10 00:53:50|15134.5|15132.5|15134.5|15132.5|15134.7|15132.7|15134.4|15132.4|5
1628556840000|2021-08-10 00:54:00|15134.6|15132.6|15134.6|15132.6|15134.7|15132.7|15134.2|15132.2|6
1628556850000|2021-08-10 00:54:10|15134.5|15132.5|15134.4|15132.4|15134.7|15132.7|15134|15132|4
1628556860000|2021-08-10 00:54:20|15134.5|15132.5|15133.9|15131.9|15134.5|15132.5|15133.9|15131.9|3
1628556870000|2021-08-10 00:54:30|15133.7|15131.7|15133.6|15131.6|15134|15132|15133.5|15131.5|5
1628556880000|2021-08-10 00:54:40|15133.9|15131.9|15133.9|15131.9|15133.9|15131.9|15133.7|15131.7|2
1628556890000|2021-08-10 00:54:50|15133.7|15131.7|15134.4|15132.4|15134.5|15132.5|15133.7|15131.7|5
1628556900000|2021-08-10 00:55:00|15134.5|15132.5|15134.7|15132.7|15135.2|15133.2|15133.9|15131.9|23
1628556910000|2021-08-10 00:55:10|15134.9|15132.9|15134.9|15132.9|15135|15133|15134.6|15132.6|1
1628556920000|2021-08-10 00:55:20|15134.7|15132.7|15134.5|15132.5|15134.7|15132.7|15134.5|15132.5|8
1628556930000|2021-08-10 00:55:30|15134.6|15132.6|15134.6|15132.6|15134.7|15132.7|15134.4|15132.4|1
1628556940000|2021-08-10 00:55:40|15134.7|15132.7|15134.6|15132.6|15134.7|15132.7|15134.6|15132.6|1
1628556950000|2021-08-10 00:55:50|15135|15133|15135.1|15133.1|15135.1|15133.1|15135|15133|2
1628556960000|2021-08-10 00:56:00|15135|15133|15134.9|15132.9|15135|15133|15134.6|15132.6|3
1628556970000|2021-08-10 00:56:10|15134.7|15132.7|15134.9|15132.9|15135|15133|15134.7|15132.7|1
1628556980000|2021-08-10 00:56:20|15135|15133|15134.9|15132.9|15135.5|15133.5|15134.9|15132.9|6
1628556990000|2021-08-10 00:56:30|15135|15133|15135.1|15133.1|15135.1|15133.1|15134.9|15132.9|1
1628557000000|2021-08-10 00:56:40|15134.7|15132.7|15134.9|15132.9|15135|15133|15134.6|15132.6|2
1628557010000|2021-08-10 00:56:50|15135|15133|15135.1|15133.1|15135.4|15133.4|15134.9|15132.9|3
1628557020000|2021-08-10 00:57:00|15135|15133|15134.9|15132.9|15135.1|15133.1|15134.9|15132.9|0
1628557030000|2021-08-10 00:57:10|||||||||1
1628557040000|2021-08-10 00:57:20|15134.7|15132.7|15134.4|15132.4|15134.9|15132.9|15134.4|15132.4|0
1628557050000|2021-08-10 00:57:30|15134.5|15132.5|15134.9|15132.9|15135|15133|15134.4|15132.4|2
1628557060000|2021-08-10 00:57:40|15135|15133|15134.6|15132.6|15135|15133|15134.6|15132.6|1
1628557070000|2021-08-10 00:57:50|15134.7|15132.7|15134.6|15132.6|15134.9|15132.9|15134.6|15132.6|1
1628557080000|2021-08-10 00:58:00|15134.5|15132.5|15134.7|15132.7|15134.9|15132.9|15134.5|15132.5|1
1628557090000|2021-08-10 00:58:10|15134.9|15132.9|15134.9|15132.9|15134.9|15132.9|15134.6|15132.6|0
1628557100000|2021-08-10 00:58:20|15134.7|15132.7|15135.1|15133.1|15135.2|15133.2|15134.6|15132.6|3
1628557110000|2021-08-10 00:58:30|15135.2|15133.2|15135.1|15133.1|15135.4|15133.4|15134.6|15132.6|9
1628557120000|2021-08-10 00:58:40|15135.2|15133.2|15135.4|15133.4|15135.4|15133.4|15135.2|15133.2|3
1628557130000|2021-08-10 00:58:50|15135.5|15133.5|15135.1|15133.1|15135.5|15133.5|15135|15133|1
1628557140000|2021-08-10 00:59:00|15135.2|15133.2|15135.4|15133.4|15135.4|15133.4|15135|15133|4
1628557150000|2021-08-10 00:59:10|||||||||2
1628557160000|2021-08-10 00:59:20|15135.2|15133.2|15135.6|15133.6|15135.7|15133.7|15135.2|15133.2|5
1628557170000|2021-08-10 00:59:30|15135.7|15133.7|15136|15134|15136.4|15134.4|15135.7|15133.7|17
1628557180000|2021-08-10 00:59:40|15136.1|15134.1|15137.4|15135.4|15137.6|15135.6|15136.1|15134.1|72
1628557190000|2021-08-10 00:59:50|15137.5|15135.5|15138.1|15136.1|15138.1|15136.1|15137.4|15135.4|11
1628557200000|2021-08-10 01:00:00|15138.2|15136.2|15137.1|15135.1|15138.2|15136.2|15137.1|15135.1|47
1628557210000|2021-08-10 01:00:10|15137.2|15135.2|15137.6|15135.6|15137.6|15135.6|15137.1|15135.1|4
1628557220000|2021-08-10 01:00:20|15137.5|15135.5|15137.6|15135.6|15137.6|15135.6|15137.5|15135.5|0
1628557230000|2021-08-10 01:00:30|15137.5|15135.5|15137.1|15135.1|15137.7|15135.7|15137.1|15135.1|12
1628557240000|2021-08-10 01:00:40|15137.2|15135.2|15137.1|15135.1|15137.4|15135.4|15136.6|15134.6|17
1628557250000|2021-08-10 01:00:50|15137|15135|15136.9|15134.9|15137.2|15135.2|15136.7|15134.7|2
1628557260000|2021-08-10 01:01:00|15136.7|15134.7|15136.1|15134.1|15136.9|15134.9|15136|15134|11
1628557270000|2021-08-10 01:01:10|15136.2|15134.2|15136.2|15134.2|15136.4|15134.4|15135.7|15133.7|4
1628557280000|2021-08-10 01:01:20|15136.4|15134.4|15136.2|15134.2|15136.4|15134.4|15136.2|15134.2|0
1628557290000|2021-08-10 01:01:30|15136.4|15134.4|15136.2|15134.2|15136.7|15134.7|15135.9|15133.9|5
1628557300000|2021-08-10 01:01:40|15136.4|15134.4|15135.6|15133.6|15136.4|15134.4|15135.6|15133.6|2
1628557310000|2021-08-10 01:01:50|15135.1|15133.1|15135.1|15133.1|15135.1|15133.1|15134.9|15132.9|9
1628557320000|2021-08-10 01:02:00|15135.2|15133.2|15134.6|15132.6|15135.2|15133.2|15134.6|15132.6|8
1628557330000|2021-08-10 01:02:10|15134.5|15132.5|15134.4|15132.4|15134.5|15132.5|15134.2|15132.2|13
1628557340000|2021-08-10 01:02:20|15134.2|15132.2|15133.6|15131.6|15134.5|15132.5|15133.6|15131.6|9
1628557350000|2021-08-10 01:02:30|15133.7|15131.7|15134.5|15132.5|15134.5|15132.5|15133.5|15131.5|8
1628557360000|2021-08-10 01:02:40|15134.4|15132.4|15134.4|15132.4|15134.5|15132.5|15134.1|15132.1|8
1628557370000|2021-08-10 01:02:50|15134.2|15132.2|15134.6|15132.6|15134.6|15132.6|15134.1|15132.1|5
1628557380000|2021-08-10 01:03:00|15134.9|15132.9|15134.1|15132.1|15134.9|15132.9|15134.1|15132.1|10
1628557390000|2021-08-10 01:03:10|15134.4|15132.4|15133.9|15131.9|15134.6|15132.6|15133.9|15131.9|3
1628557400000|2021-08-10 01:03:20|15134|15132|15134.1|15132.1|15134.2|15132.2|15134|15132|1
1628557410000|2021-08-10 01:03:30|15134|15132|15134.1|15132.1|15134.1|15132.1|15133.9|15131.9|0
1628557420000|2021-08-10 01:03:40|15134|15132|15134.4|15132.4|15134.4|15132.4|15133.9|15131.9|3
1628557430000|2021-08-10 01:03:50|15134.2|15132.2|15134.4|15132.4|15134.4|15132.4|15134.2|15132.2|0
1628557440000|2021-08-10 01:04:00|15134.2|15132.2|15133.9|15131.9|15134.4|15132.4|15133.5|15131.5|7
1628557450000|2021-08-10 01:04:10|15133.7|15131.7|15133.6|15131.6|15134|15132|15133.6|15131.6|0
1628557460000|2021-08-10 01:04:20|15133.7|15131.7|15133.9|15131.9|15133.9|15131.9|15133.6|15131.6|0
1628557470000|2021-08-10 01:04:30|15133.7|15131.7|15134|15132|15134.2|15132.2|15133.7|15131.7|5
1628557480000|2021-08-10 01:04:40|15133.9|15131.9|15133.6|15131.6|15134.1|15132.1|15133.6|15131.6|10
1628557490000|2021-08-10 01:04:50|15133.7|15131.7|15134|15132|15134.1|15132.1|15133.7|15131.7|0
1628557500000|2021-08-10 01:05:00|15134.1|15132.1|15133.1|15131.1|15134.1|15132.1|15132.9|15130.9|38
1628557510000|2021-08-10 01:05:10|15133.2|15131.2|15133.4|15131.4|15133.9|15131.9|15133.1|15131.1|10
1628557520000|2021-08-10 01:05:20|15133.2|15131.2|15133.4|15131.4|15133.4|15131.4|15133.1|15131.1|2
1628557530000|2021-08-10 01:05:30|15133.5|15131.5|15133.4|15131.4|15133.5|15131.5|15133.4|15131.4|1
1628557540000|2021-08-10 01:05:40|15133.2|15131.2|15133.6|15131.6|15133.7|15131.7|15133.2|15131.2|1
1628557550000|2021-08-10 01:05:50|15133.7|15131.7|15134.1|15132.1|15134.2|15132.2|15133.7|15131.7|14
1628557560000|2021-08-10 01:06:00|15134.2|15132.2|15134.1|15132.1|15134.2|15132.2|15134|15132|2
1628557570000|2021-08-10 01:06:10|15134|15132|15134.6|15132.6|15134.6|15132.6|15134|15132|2
1628557580000|2021-08-10 01:06:20|15134.5|15132.5|15134.1|15132.1|15134.5|15132.5|15134|15132|5
1628557590000|2021-08-10 01:06:30|15134|15132|15133.4|15131.4|15134|15132|15133.2|15131.2|14
1628557600000|2021-08-10 01:06:40|15133.2|15131.2|15133.4|15131.4|15133.4|15131.4|15133.2|15131.2|0
1628557610000|2021-08-10 01:06:50|15133.5|15131.5|15133.1|15131.1|15133.5|15131.5|15132.7|15130.7|12
1628557620000|2021-08-10 01:07:00|15133|15131|15133.1|15131.1|15133.2|15131.2|15133|15131|0
1628557630000|2021-08-10 01:07:10|15133|15131|15132.9|15130.9|15133.1|15131.1|15132.9|15130.9|1
1628557640000|2021-08-10 01:07:20|15133|15131|15133.4|15131.4|15133.5|15131.5|15132.5|15130.5|16
1628557650000|2021-08-10 01:07:30|15133.1|15131.1|15132.6|15130.6|15133.2|15131.2|15132.5|15130.5|13
1628557660000|2021-08-10 01:07:40|15132.5|15130.5|15132.5|15130.5|15132.6|15130.6|15132.5|15130.5|5
1628557670000|2021-08-10 01:07:50|15132.6|15130.6|15132.5|15130.5|15132.9|15130.9|15132.1|15130.1|10
1628557680000|2021-08-10 01:08:00|15132.6|15130.6|15132.4|15130.4|15132.6|15130.6|15132.2|15130.2|6
1628557690000|2021-08-10 01:08:10|15132.2|15130.2|15132.6|15130.6|15132.6|15130.6|15132.2|15130.2|3
1628557700000|2021-08-10 01:08:20|15132.7|15130.7|15132.6|15130.6|15132.9|15130.9|15132.4|15130.4|3
1628557710000|2021-08-10 01:08:30|15132.5|15130.5|15132.6|15130.6|15132.6|15130.6|15132.4|15130.4|4
1628557720000|2021-08-10 01:08:40|15132.5|15130.5|15132.1|15130.1|15132.6|15130.6|15132|15130|5
1628557730000|2021-08-10 01:08:50|15132|15130|15131.1|15129.1|15132.1|15130.1|15130.9|15128.9|35
1628557740000|2021-08-10 01:09:00|15130.9|15128.9|15131.1|15129.1|15131.1|15129.1|15130.9|15128.9|19
1628557750000|2021-08-10 01:09:10|15131.2|15129.2|15131.9|15129.9|15131.9|15129.9|15131.1|15129.1|7
1628557760000|2021-08-10 01:09:20|15131.7|15129.7|15131.5|15129.5|15131.9|15129.9|15131.5|15129.5|4
1628557770000|2021-08-10 01:09:30|15131.6|15129.6|15131.1|15129.1|15131.6|15129.6|15131.1|15129.1|4
1628557780000|2021-08-10 01:09:40|15131.2|15129.2|15131.4|15129.4|15131.5|15129.5|15131.1|15129.1|4
1628557790000|2021-08-10 01:09:50|15131.2|15129.2|15131.4|15129.4|15131.4|15129.4|15131.1|15129.1|0
1628557800000|2021-08-10 01:10:00|15131.5|15129.5|15131.4|15129.4|15131.5|15129.5|15131.1|15129.1|4
1628557810000|2021-08-10 01:10:10|15131.2|15129.2|15131.6|15129.6|15131.7|15129.7|15131.1|15129.1|0
1628557820000|2021-08-10 01:10:20|15131.5|15129.5|15131.4|15129.4|15131.6|15129.6|15131.2|15129.2|8
1628557830000|2021-08-10 01:10:30|15131.2|15129.2|15131.4|15129.4|15131.6|15129.6|15131.1|15129.1|4
1628557840000|2021-08-10 01:10:40|15131.2|15129.2|15131.4|15129.4|15131.4|15129.4|15131|15129|3
1628557850000|2021-08-10 01:10:50|15131.2|15129.2|15131.4|15129.4|15131.5|15129.5|15131.1|15129.1|1
1628557860000|2021-08-10 01:11:00|15131.5|15129.5|15131.1|15129.1|15131.5|15129.5|15131.1|15129.1|2
1628557870000|2021-08-10 01:11:10|15131.2|15129.2|15131.1|15129.1|15131.2|15129.2|15131.1|15129.1|0
1628557880000|2021-08-10 01:11:20|15131.2|15129.2|15131.4|15129.4|15131.6|15129.6|15131.1|15129.1|7
1628557890000|2021-08-10 01:11:30|15131.5|15129.5|15131.4|15129.4|15131.5|15129.5|15131.4|15129.4|3
1628557900000|2021-08-10 01:11:40|15131.2|15129.2|15131.2|15129.2|15131.5|15129.5|15131.1|15129.1|1
1628557910000|2021-08-10 01:11:50|15131.1|15129.1|15131.4|15129.4|15131.5|15129.5|15131.1|15129.1|1
1628557920000|2021-08-10 01:12:00|15131.5|15129.5|15131.4|15129.4|15131.5|15129.5|15131.2|15129.2|1
1628557930000|2021-08-10 01:12:10|15131.5|15129.5|15131.6|15129.6|15131.6|15129.6|15131.4|15129.4|0
1628557940000|2021-08-10 01:12:20|15131.7|15129.7|15131.6|15129.6|15131.9|15129.9|15131.4|15129.4|5
1628557950000|2021-08-10 01:12:30|15131.5|15129.5|15131.2|15129.2|15131.7|15129.7|15131.2|15129.2|6
1628557960000|2021-08-10 01:12:40|15131.4|15129.4|15131.4|15129.4|15131.6|15129.6|15131.4|15129.4|5
1628557970000|2021-08-10 01:12:50|15131.6|15129.6|15131.6|15129.6|15131.9|15129.9|15131.5|15129.5|2
1628557980000|2021-08-10 01:13:00|15131.5|15129.5|15130.9|15128.9|15131.5|15129.5|15130.9|15128.9|2
1628557990000|2021-08-10 01:13:10|15130.7|15128.7|15130.7|15128.7|15130.7|15128.7|15130.6|15128.6|3
1628558000000|2021-08-10 01:13:20|15130.6|15128.6|15130.5|15128.5|15130.7|15128.7|15130.2|15128.2|10
1628558010000|2021-08-10 01:13:30|15130.4|15128.4|15130.6|15128.6|15130.7|15128.7|15130.4|15128.4|3
1628558020000|2021-08-10 01:13:40|15130.7|15128.7|15131.1|15129.1|15131.1|15129.1|15130.7|15128.7|5
1628558030000|2021-08-10 01:13:50|15131|15129|15130.6|15128.6|15131.1|15129.1|15130.5|15128.5|2
1628558040000|2021-08-10 01:14:00|15130.7|15128.7|15130.4|15128.4|15130.7|15128.7|15130.4|15128.4|11
1628558050000|2021-08-10 01:14:10|15130.2|15128.2|15130.4|15128.4|15130.5|15128.5|15130.2|15128.2|1
1628558060000|2021-08-10 01:14:20|15130.5|15128.5|15130.6|15128.6|15130.9|15128.9|15130.4|15128.4|7
1628558070000|2021-08-10 01:14:30|15130.7|15128.7|15130.9|15128.9|15131|15129|15130.7|15128.7|0
1628558080000|2021-08-10 01:14:40|15130.7|15128.7|15130.9|15128.9|15131|15129|15130.7|15128.7|4
1628558090000|2021-08-10 01:14:50|15130.7|15128.7|15131.4|15129.4|15131.4|15129.4|15130.6|15128.6|4
1628558100000|2021-08-10 01:15:00|15131.2|15129.2|15132.1|15130.1|15132.5|15130.5|15131|15129|42
1628558110000|2021-08-10 01:15:10|15131.9|15129.9|15130.7|15128.7|15131.9|15129.9|15130.4|15128.4|17
1628558120000|2021-08-10 01:15:20|15130.6|15128.6|15131.5|15129.5|15131.6|15129.6|15130.4|15128.4|11
1628558130000|2021-08-10 01:15:30|15131.4|15129.4|15131.1|15129.1|15131.6|15129.6|15130.7|15128.7|5
1628558140000|2021-08-10 01:15:40|15131|15129|15131.1|15129.1|15131.2|15129.2|15130.6|15128.6|5
1628558150000|2021-08-10 01:15:50|15131.2|15129.2|15131.1|15129.1|15131.4|15129.4|15131.1|15129.1|1
1628558160000|2021-08-10 01:16:00|15131|15129|15130|15128|15131|15129|15129.5|15127.5|30
1628558170000|2021-08-10 01:16:10|15130.1|15128.1|15130.9|15128.9|15131.1|15129.1|15130.1|15128.1|3
1628558180000|2021-08-10 01:16:20|15131|15129|15130.1|15128.1|15131.1|15129.1|15130.1|15128.1|4
1628558190000|2021-08-10 01:16:30|15130|15128|15129.1|15127.1|15130.1|15128.1|15129.1|15127.1|12
1628558200000|2021-08-10 01:16:40|15129.2|15127.2|15129.4|15127.4|15130|15128|15129.1|15127.1|3
1628558210000|2021-08-10 01:16:50|15129.2|15127.2|15129.5|15127.5|15129.6|15127.6|15129.1|15127.1|11
1628558220000|2021-08-10 01:17:00|15129.4|15127.4|15129.6|15127.6|15129.6|15127.6|15129.2|15127.2|3
1628558230000|2021-08-10 01:17:10|15129.5|15127.5|15129.6|15127.6|15129.6|15127.6|15129.4|15127.4|3
1628558240000|2021-08-10 01:17:20|15129.5|15127.5|15129.7|15127.7|15129.7|15127.7|15129.1|15127.1|7
1628558250000|2021-08-10 01:17:30|15129.9|15127.9|15130|15128|15130.2|15128.2|15129.5|15127.5|6
1628558260000|2021-08-10 01:17:40|15130.1|15128.1|15130|15128|15130.7|15128.7|15129.9|15127.9|2
1628558270000|2021-08-10 01:17:50|15129.9|15127.9|15130.4|15128.4|15130.5|15128.5|15129.9|15127.9|2
1628558280000|2021-08-10 01:18:00|15130.5|15128.5|15130.6|15128.6|15130.9|15128.9|15130.4|15128.4|3
1628558290000|2021-08-10 01:18:10|15130.5|15128.5|15130.9|15128.9|15130.9|15128.9|15130.5|15128.5|8
1628558300000|2021-08-10 01:18:20|15130.7|15128.7|15130.2|15128.2|15130.7|15128.7|15130.2|15128.2|3
1628558310000|2021-08-10 01:18:30|15130.1|15128.1|15130.2|15128.2|15130.4|15128.4|15129.9|15127.9|2
1628558320000|2021-08-10 01:18:40|15130.1|15128.1|15130.4|15128.4|15130.4|15128.4|15129.9|15127.9|0
1628558330000|2021-08-10 01:18:50|15130.2|15128.2|15130.6|15128.6|15130.7|15128.7|15130|15128|1
1628558340000|2021-08-10 01:19:00|15130.7|15128.7|15131.1|15129.1|15131.5|15129.5|15130.6|15128.6|8
1628558350000|2021-08-10 01:19:10|15131.2|15129.2|15131|15129|15131.2|15129.2|15130.9|15128.9|3
1628558360000|2021-08-10 01:19:20|15130.9|15128.9|15130.7|15128.7|15131.1|15129.1|15130.7|15128.7|1
1628558370000|2021-08-10 01:19:30|15130.9|15128.9|15131.1|15129.1|15131.1|15129.1|15130.7|15128.7|2
1628558380000|2021-08-10 01:19:40|15131|15129|15130.1|15128.1|15131.1|15129.1|15129.9|15127.9|8
1628558390000|2021-08-10 01:19:50|15130|15128|15130.7|15128.7|15130.7|15128.7|15129.9|15127.9|3
1628558400000|2021-08-10 01:20:00|15130.9|15128.9|15131|15129|15131.2|15129.2|15130.2|15128.2|10
1628558410000|2021-08-10 01:20:10|15130.9|15128.9|15130.1|15128.1|15130.9|15128.9|15130.1|15128.1|2
1628558420000|2021-08-10 01:20:20|15130|15128|15130.9|15128.9|15130.9|15128.9|15130|15128|3
1628558430000|2021-08-10 01:20:30|15130.7|15128.7|15130.9|15128.9|15130.9|15128.9|15130.6|15128.6|0
1628558440000|2021-08-10 01:20:40|15130.7|15128.7|15131.2|15129.2|15131.4|15129.4|15130.7|15128.7|6
1628558450000|2021-08-10 01:20:50|15131.1|15129.1|15131.4|15129.4|15131.5|15129.5|15131.1|15129.1|6
1628558460000|2021-08-10 01:21:00|15131.2|15129.2|15131.6|15129.6|15131.7|15129.7|15131.1|15129.1|10
1628558470000|2021-08-10 01:21:10|15131.5|15129.5|15131.4|15129.4|15131.6|15129.6|15131.4|15129.4|5
1628558480000|2021-08-10 01:21:20|15131.5|15129.5|15131.9|15129.9|15131.9|15129.9|15131.5|15129.5|13
1628558490000|2021-08-10 01:21:30|15132|15130|15131.9|15129.9|15132.4|15130.4|15131.7|15129.7|5
1628558500000|2021-08-10 01:21:40|15132|15130|15131.9|15129.9|15132.5|15130.5|15131.9|15129.9|5
1628558510000|2021-08-10 01:21:50|15131.7|15129.7|15131.7|15129.7|15131.9|15129.9|15131.1|15129.1|9
1628558520000|2021-08-10 01:22:00|15131.6|15129.6|15131.5|15129.5|15131.9|15129.9|15131.1|15129.1|3
1628558530000|2021-08-10 01:22:10|15131.4|15129.4|15131.4|15129.4|15131.5|15129.5|15131.2|15129.2|2
1628558540000|2021-08-10 01:22:20|15131.2|15129.2|15131.1|15129.1|15131.5|15129.5|15131.1|15129.1|2
1628558550000|2021-08-10 01:22:30|15131.2|15129.2|15130.7|15128.7|15131.5|15129.5|15130.6|15128.6|13
1628558560000|2021-08-10 01:22:40|15130.6|15128.6|15129.9|15127.9|15130.6|15128.6|15129.7|15127.7|5
1628558570000|2021-08-10 01:22:50|15130|15128|15129.6|15127.6|15130.2|15128.2|15129.6|15127.6|6
1628558580000|2021-08-10 01:23:00|15129.5|15127.5|15129.1|15127.1|15129.6|15127.6|15128.6|15126.6|39
1628558590000|2021-08-10 01:23:10|15129|15127|15128.6|15126.6|15129.4|15127.4|15128.5|15126.5|1
1628558600000|2021-08-10 01:23:20|15128.5|15126.5|15127.9|15125.9|15128.9|15126.9|15127.9|15125.9|37
1628558610000|2021-08-10 01:23:30|15127.7|15125.7|15128|15126|15128.1|15126.1|15127.5|15125.5|15
1628558620000|2021-08-10 01:23:40|15128.1|15126.1|15128.1|15126.1|15128.1|15126.1|15127.9|15125.9|5
1628558630000|2021-08-10 01:23:50|15128|15126|15128.4|15126.4|15128.4|15126.4|15127.7|15125.7|21
1628558640000|2021-08-10 01:24:00|15128.5|15126.5|15128.1|15126.1|15128.7|15126.7|15127.9|15125.9|15
1628558650000|2021-08-10 01:24:10|15128.2|15126.2|15129.1|15127.1|15129.1|15127.1|15128.2|15126.2|6
1628558660000|2021-08-10 01:24:20|15129.2|15127.2|15128.9|15126.9|15129.5|15127.5|15128.9|15126.9|1
1628558670000|2021-08-10 01:24:30|15128.7|15126.7|15128.5|15126.5|15128.9|15126.9|15128.1|15126.1|7
1628558680000|2021-08-10 01:24:40|15128.4|15126.4|15128.1|15126.1|15128.6|15126.6|15128.1|15126.1|0
1628558690000|2021-08-10 01:24:50|15128.2|15126.2|15128.6|15126.6|15128.6|15126.6|15128.1|15126.1|1
1628558700000|2021-08-10 01:25:00|15128.5|15126.5|15128.6|15126.6|15128.6|15126.6|15127.9|15125.9|3
1628558710000|2021-08-10 01:25:10|15128.5|15126.5|15128.5|15126.5|15128.9|15126.9|15128.4|15126.4|4
1628558720000|2021-08-10 01:25:20|15128.4|15126.4|15128.4|15126.4|15128.6|15126.6|15128.4|15126.4|2
1628558730000|2021-08-10 01:25:30|15128.2|15126.2|15128.4|15126.4|15128.5|15126.5|15128|15126|2
1628558740000|2021-08-10 01:25:40|15128.5|15126.5|15128.1|15126.1|15128.6|15126.6|15128|15126|4
1628558750000|2021-08-10 01:25:50|15128|15126|15128.9|15126.9|15129.2|15127.2|15127.9|15125.9|6
1628558760000|2021-08-10 01:26:00|15128.7|15126.7|15128.4|15126.4|15128.9|15126.9|15128.2|15126.2|2
1628558770000|2021-08-10 01:26:10|15128.2|15126.2|15128.1|15126.1|15128.2|15126.2|15127.9|15125.9|5
1628558780000|2021-08-10 01:26:20|15128.4|15126.4|15128.4|15126.4|15128.6|15126.6|15127.9|15125.9|9
1628558790000|2021-08-10 01:26:30|15128.5|15126.5|15128.1|15126.1|15128.6|15126.6|15128|15126|4
1628558800000|2021-08-10 01:26:40|15128.5|15126.5|15128.6|15126.6|15128.7|15126.7|15128.4|15126.4|6
1628558810000|2021-08-10 01:26:50|15128.5|15126.5|15128.9|15126.9|15128.9|15126.9|15128.5|15126.5|5
1628558820000|2021-08-10 01:27:00|15129|15127|15128.9|15126.9|15129.1|15127.1|15128.6|15126.6|10
1628558830000|2021-08-10 01:27:10|15128.7|15126.7|15128.4|15126.4|15128.7|15126.7|15128.4|15126.4|3
1628558840000|2021-08-10 01:27:20|15128.5|15126.5|15128.9|15126.9|15128.9|15126.9|15128.5|15126.5|2
1628558850000|2021-08-10 01:27:30|15128.7|15126.7|15128.4|15126.4|15128.7|15126.7|15128.1|15126.1|5
1628558860000|2021-08-10 01:27:40|15128.5|15126.5|15128.1|15126.1|15128.5|15126.5|15128.1|15126.1|8
1628558870000|2021-08-10 01:27:50|15128|15126|15127.9|15125.9|15128|15126|15127.6|15125.6|16
1628558880000|2021-08-10 01:28:00|15127.7|15125.7|15127.4|15125.4|15127.9|15125.9|15127|15125|28
1628558890000|2021-08-10 01:28:10|15127.2|15125.2|15128.4|15126.4|15128.4|15126.4|15127.2|15125.2|13
1628558900000|2021-08-10 01:28:20|15128.2|15126.2|15127.9|15125.9|15128.5|15126.5|15127.7|15125.7|12
1628558910000|2021-08-10 01:28:30|15127.7|15125.7|15128.4|15126.4|15128.4|15126.4|15127.6|15125.6|16
1628558920000|2021-08-10 01:28:40|15128.2|15126.2|15128.1|15126.1|15128.4|15126.4|15127.9|15125.9|4
1628558930000|2021-08-10 01:28:50|15128|15126|15128.1|15126.1|15128.6|15126.6|15128|15126|3
1628558940000|2021-08-10 01:29:00|15128.2|15126.2|15128|15126|15128.6|15126.6|15127.9|15125.9|2
1628558950000|2021-08-10 01:29:10|15127.9|15125.9|15128.2|15126.2|15128.2|15126.2|15127.7|15125.7|5
1628558960000|2021-08-10 01:29:20|15128.1|15126.1|15128.1|15126.1|15128.5|15126.5|15128.1|15126.1|4
1628558970000|2021-08-10 01:29:30|15128|15126|15128.1|15126.1|15128.4|15126.4|15127.5|15125.5|4
1628558980000|2021-08-10 01:29:40|15128.2|15126.2|15128.4|15126.4|15128.6|15126.6|15128.1|15126.1|5
1628558990000|2021-08-10 01:29:50|15128.2|15126.2|15128.4|15126.4|15128.4|15126.4|15127.9|15125.9|6
1628559000000|2021-08-10 01:30:00|15128.2|15126.2|15128.9|15126.9|15129.1|15127.1|15127.5|15125.5|20
1628559010000|2021-08-10 01:30:10|15129|15127|15129.1|15127.1|15129.2|15127.2|15128.2|15126.2|9
1628559020000|2021-08-10 01:30:20|15129.2|15127.2|15129.4|15127.4|15129.6|15127.6|15128.9|15126.9|15
1628559030000|2021-08-10 01:30:30|15129.5|15127.5|15129.6|15127.6|15130|15128|15129.4|15127.4|14
1628559040000|2021-08-10 01:30:40|15130.1|15128.1|15130.1|15128.1|15130.1|15128.1|15129.5|15127.5|23
1628559050000|2021-08-10 01:30:50|15130|15128|15129.1|15127.1|15130.1|15128.1|15129.1|15127.1|14
1628559060000|2021-08-10 01:31:00|15129|15127|15129.9|15127.9|15130.2|15128.2|15129|15127|8
1628559070000|2021-08-10 01:31:10|15130|15128|15129.6|15127.6|15130|15128|15129.1|15127.1|11
1628559080000|2021-08-10 01:31:20|15129.5|15127.5|15128.9|15126.9|15129.5|15127.5|15128.4|15126.4|10
1628559090000|2021-08-10 01:31:30|15128.7|15126.7|15128.2|15126.2|15128.9|15126.9|15128.1|15126.1|11
1628559100000|2021-08-10 01:31:40|15128.1|15126.1|15129.2|15127.2|15129.2|15127.2|15128.1|15126.1|3
1628559110000|2021-08-10 01:31:50|15128.9|15126.9|15129.6|15127.6|15129.9|15127.9|15128.6|15126.6|2
1628559120000|2021-08-10 01:32:00|15129.7|15127.7|15128.1|15126.1|15129.7|15127.7|15128|15126|7
1628559130000|2021-08-10 01:32:10|15128.2|15126.2|15128.1|15126.1|15128.7|15126.7|15128|15126|4
1628559140000|2021-08-10 01:32:20|15128.2|15126.2|15128.4|15126.4|15129|15127|15128.1|15126.1|3
1628559150000|2021-08-10 01:32:30|15128.2|15126.2|15129.1|15127.1|15129.4|15127.4|15128.1|15126.1|2
1628559160000|2021-08-10 01:32:40|15129.2|15127.2|15129.2|15127.2|15129.5|15127.5|15128.9|15126.9|4
1628559170000|2021-08-10 01:32:50|15129.4|15127.4|15129.2|15127.2|15129.4|15127.4|15129|15127|3
1628559180000|2021-08-10 01:33:00|15129.4|15127.4|15129.6|15127.6|15129.7|15127.7|15128.5|15126.5|10
1628559190000|2021-08-10 01:33:10|15129.5|15127.5|15128.9|15126.9|15129.9|15127.9|15128.9|15126.9|12
1628559200000|2021-08-10 01:33:20|15128.7|15126.7|15128.1|15126.1|15128.9|15126.9|15128.1|15126.1|5
1628559210000|2021-08-10 01:33:30|15128.2|15126.2|15128.7|15126.7|15128.9|15126.9|15127.9|15125.9|5
1628559220000|2021-08-10 01:33:40|15128.9|15126.9|15128.2|15126.2|15129|15127|15127.9|15125.9|8
1628559230000|2021-08-10 01:33:50|15128.1|15126.1|15128.1|15126.1|15128.1|15126.1|15127.6|15125.6|5
1628559240000|2021-08-10 01:34:00|15128|15126|15127.5|15125.5|15128.1|15126.1|15127.5|15125.5|5
1628559250000|2021-08-10 01:34:10|15127.4|15125.4|15127.5|15125.5|15128.1|15126.1|15127.4|15125.4|16
1628559260000|2021-08-10 01:34:20|15127.6|15125.6|15127.7|15125.7|15128.5|15126.5|15127.5|15125.5|4
1628559270000|2021-08-10 01:34:30|15127.6|15125.6|15127.1|15125.1|15127.9|15125.9|15126.9|15124.9|15
1628559280000|2021-08-10 01:34:40|15127.2|15125.2|15126.7|15124.7|15127.2|15125.2|15126.4|15124.4|18
1628559290000|2021-08-10 01:34:50|15126.5|15124.5|15126.4|15124.4|15126.9|15124.9|15126|15124|32
1628559300000|2021-08-10 01:35:00|15126.2|15124.2|15126.1|15124.1|15126.4|15124.4|15125.9|15123.9|14
1628559310000|2021-08-10 01:35:10|15126|15124|15126.1|15124.1|15126.5|15124.5|15125.9|15123.9|12
1628559320000|2021-08-10 01:35:20|15126.4|15124.4|15127.1|15125.1|15127.1|15125.1|15126.1|15124.1|6
1628559330000|2021-08-10 01:35:30|15127.2|15125.2|15127.4|15125.4|15127.5|15125.5|15126.9|15124.9|9
1628559340000|2021-08-10 01:35:40|15127.5|15125.5|15127.6|15125.6|15127.6|15125.6|15127.2|15125.2|0
1628559350000|2021-08-10 01:35:50|15127.7|15125.7|15127.9|15125.9|15127.9|15125.9|15127.5|15125.5|6
1628559360000|2021-08-10 01:36:00|15127.7|15125.7|15127.4|15125.4|15127.9|15125.9|15126.9|15124.9|9
1628559370000|2021-08-10 01:36:10|15127.2|15125.2|15126.1|15124.1|15127.4|15125.4|15126.1|15124.1|17
1628559380000|2021-08-10 01:36:20|15126.2|15124.2|15125.9|15123.9|15126.5|15124.5|15125.9|15123.9|8
1628559390000|2021-08-10 01:36:30|15125.7|15123.7|15125.6|15123.6|15126|15124|15125.6|15123.6|11
1628559400000|2021-08-10 01:36:40|15125.7|15123.7|15126.5|15124.5|15126.6|15124.6|15125.6|15123.6|10
1628559410000|2021-08-10 01:36:50|15126.4|15124.4|15125.9|15123.9|15126.4|15124.4|15125.9|15123.9|0
1628559420000|2021-08-10 01:37:00|15125.7|15123.7|15126.4|15124.4|15126.5|15124.5|15125.5|15123.5|11
1628559430000|2021-08-10 01:37:10|15126.5|15124.5|15127.2|15125.2|15127.2|15125.2|15126.4|15124.4|5
1628559440000|2021-08-10 01:37:20|15127.1|15125.1|15127.6|15125.6|15127.9|15125.9|15127|15125|19
1628559450000|2021-08-10 01:37:30|15127.4|15125.4|15128.1|15126.1|15128.4|15126.4|15127.1|15125.1|30
1628559460000|2021-08-10 01:37:40|15127.9|15125.9|15127.6|15125.6|15128.1|15126.1|15127.6|15125.6|4
1628559470000|2021-08-10 01:37:50|15127.5|15125.5|15127.9|15125.9|15127.9|15125.9|15127.1|15125.1|14
1628559480000|2021-08-10 01:38:00|15128|15126|15127.9|15125.9|15128.4|15126.4|15127.6|15125.6|7
1628559490000|2021-08-10 01:38:10|15128|15126|15127.9|15125.9|15128.4|15126.4|15127.5|15125.5|8
1628559500000|2021-08-10 01:38:20|15127.7|15125.7|15128.2|15126.2|15128.5|15126.5|15127.6|15125.6|7
1628559510000|2021-08-10 01:38:30|15128.1|15126.1|15127.6|15125.6|15128.1|15126.1|15127.1|15125.1|9
1628559520000|2021-08-10 01:38:40|15127.7|15125.7|15127.1|15125.1|15127.7|15125.7|15127.1|15125.1|1
1628559530000|2021-08-10 01:38:50|15127|15125|15127.4|15125.4|15127.6|15125.6|15127|15125|3
1628559540000|2021-08-10 01:39:00|15127.1|15125.1|15126.9|15124.9|15127.1|15125.1|15126.6|15124.6|14
1628559550000|2021-08-10 01:39:10|15127.1|15125.1|15127.6|15125.6|15127.6|15125.6|15126.9|15124.9|5
1628559560000|2021-08-10 01:39:20|15127.5|15125.5|15128|15126|15128.1|15126.1|15127.4|15125.4|8
1628559570000|2021-08-10 01:39:30|15128.1|15126.1|15127.9|15125.9|15128.1|15126.1|15127.4|15125.4|7
1628559580000|2021-08-10 01:39:40|15127.7|15125.7|15127.9|15125.9|15128|15126|15127.4|15125.4|4
1628559590000|2021-08-10 01:39:50|15127.7|15125.7|15127.2|15125.2|15127.9|15125.9|15127.1|15125.1|8
1628559600000|2021-08-10 01:40:00|15127.4|15125.4|15127.1|15125.1|15127.4|15125.4|15126.6|15124.6|7
1628559610000|2021-08-10 01:40:10|15127|15125|15126.9|15124.9|15127.2|15125.2|15126.9|15124.9|5
1628559620000|2021-08-10 01:40:20|15126.7|15124.7|15126.7|15124.7|15126.9|15124.9|15126.4|15124.4|1
1628559630000|2021-08-10 01:40:30|15126.9|15124.9|15127.1|15125.1|15127.4|15125.4|15126.5|15124.5|8
1628559640000|2021-08-10 01:40:40|15127|15125|15127.4|15125.4|15127.5|15125.5|15127|15125|5
1628559650000|2021-08-10 01:40:50|15127.5|15125.5|15127.5|15125.5|15128.1|15126.1|15127.5|15125.5|7
1628559660000|2021-08-10 01:41:00|15127.6|15125.6|15127.6|15125.6|15127.9|15125.9|15127.5|15125.5|6
1628559670000|2021-08-10 01:41:10|15127.5|15125.5|15127.9|15125.9|15128|15126|15127.5|15125.5|8
1628559680000|2021-08-10 01:41:20|15128|15126|15127.4|15125.4|15128|15126|15127.4|15125.4|10
1628559690000|2021-08-10 01:41:30|15127.5|15125.5|15127.4|15125.4|15127.5|15125.5|15126.9|15124.9|12
1628559700000|2021-08-10 01:41:40|15127.2|15125.2|15126.9|15124.9|15127.2|15125.2|15126.7|15124.7|20
1628559710000|2021-08-10 01:41:50|15126.6|15124.6|15127|15125|15127.1|15125.1|15126.6|15124.6|11
1628559720000|2021-08-10 01:42:00|15126.9|15124.9|15126.6|15124.6|15127|15125|15126.4|15124.4|13
1628559730000|2021-08-10 01:42:10|15126.5|15124.5|15127|15125|15127|15125|15126.4|15124.4|7
1628559740000|2021-08-10 01:42:20|15126.9|15124.9|15127.6|15125.6|15127.9|15125.9|15126.9|15124.9|9
1628559750000|2021-08-10 01:42:30|15127.5|15125.5|15127.9|15125.9|15127.9|15125.9|15127.2|15125.2|4
1628559760000|2021-08-10 01:42:40|15127.6|15125.6|15127.6|15125.6|15127.9|15125.9|15127.1|15125.1|8
1628559770000|2021-08-10 01:42:50|15127.9|15125.9|15128.5|15126.5|15128.5|15126.5|15127.7|15125.7|34
1628559780000|2021-08-10 01:43:00|15128.6|15126.6|15127.6|15125.6|15128.6|15126.6|15127.5|15125.5|12
1628559790000|2021-08-10 01:43:10|15127.7|15125.7|15127.6|15125.6|15128|15126|15127.6|15125.6|5
1628559800000|2021-08-10 01:43:20|15127.5|15125.5|15127.6|15125.6|15128|15126|15127.1|15125.1|8
1628559810000|2021-08-10 01:43:30|15127.7|15125.7|15127.7|15125.7|15127.9|15125.9|15127.2|15125.2|3
1628559820000|2021-08-10 01:43:40|15127.6|15125.6|15127.4|15125.4|15127.6|15125.6|15127.2|15125.2|3
1628559830000|2021-08-10 01:43:50|15127.5|15125.5|15126.6|15124.6|15127.6|15125.6|15126.5|15124.5|15
1628559840000|2021-08-10 01:44:00|15126.7|15124.7|15126.9|15124.9|15127.4|15125.4|15126.7|15124.7|13
1628559850000|2021-08-10 01:44:10|15127.1|15125.1|15127.2|15125.2|15127.4|15125.4|15127.1|15125.1|4
1628559860000|2021-08-10 01:44:20|15127.4|15125.4|15127.1|15125.1|15127.4|15125.4|15127|15125|1
1628559870000|2021-08-10 01:44:30|15127|15125|15126.7|15124.7|15127|15125|15126.6|15124.6|9
1628559880000|2021-08-10 01:44:40|15126.9|15124.9|15126.1|15124.1|15126.9|15124.9|15125.9|15123.9|25
1628559890000|2021-08-10 01:44:50|15126.2|15124.2|15126.6|15124.6|15127|15125|15126.1|15124.1|5
1628559900000|2021-08-10 01:45:00|15126.7|15124.7|15126.1|15124.1|15126.9|15124.9|15125.7|15123.7|19
1628559910000|2021-08-10 01:45:10|15126.4|15124.4|15126.4|15124.4|15126.6|15124.6|15125.9|15123.9|5
1628559920000|2021-08-10 01:45:20|15126.2|15124.2|15125.9|15123.9|15126.4|15124.4|15125.9|15123.9|5
1628559930000|2021-08-10 01:45:30|15125.7|15123.7|15123.9|15121.9|15126.4|15124.4|15123.4|15121.4|131
1628559940000|2021-08-10 01:45:40|15124|15122|15122.7|15120.7|15124|15122|15121.9|15119.9|108
1628559950000|2021-08-10 01:45:50|15122.6|15120.6|15122.1|15120.1|15123|15121|15121.9|15119.9|27
1628559960000|2021-08-10 01:46:00|15122|15120|15120.9|15118.9|15122.1|15120.1|15119.4|15117.4|218
1628559970000|2021-08-10 01:46:10|15120.7|15118.7|15119.7|15117.7|15121.5|15119.5|15119.5|15117.5|23
1628559980000|2021-08-10 01:46:20|15119.6|15117.6|15120.4|15118.4|15120.6|15118.6|15119.6|15117.6|13
1628559990000|2021-08-10 01:46:30|15120.5|15118.5|15118.7|15116.7|15120.7|15118.7|15118.7|15116.7|12
1628560000000|2021-08-10 01:46:40|15118.6|15116.6|15119.6|15117.6|15119.6|15117.6|15118.6|15116.6|16
1628560010000|2021-08-10 01:46:50|15119.5|15117.5|15120.2|15118.2|15120.4|15118.4|15119.2|15117.2|11
1628560020000|2021-08-10 01:47:00|15120.1|15118.1|15118.9|15116.9|15120.1|15118.1|15118.5|15116.5|13
1628560030000|2021-08-10 01:47:10|15118.7|15116.7|15119|15117|15119.2|15117.2|15118.6|15116.6|7
1628560040000|2021-08-10 01:47:20|15118.9|15116.9|15119|15117|15119.2|15117.2|15118.7|15116.7|10
1628560050000|2021-08-10 01:47:30|15118.9|15116.9|15118.6|15116.6|15119.1|15117.1|15118.4|15116.4|12
1628560060000|2021-08-10 01:47:40|15118.5|15116.5|15118.1|15116.1|15118.7|15116.7|15117.9|15115.9|6
1628560070000|2021-08-10 01:47:50|15118|15116|15116.9|15114.9|15118.2|15116.2|15116.9|15114.9|19
1628560080000|2021-08-10 01:48:00|15116.6|15114.6|15116.2|15114.2|15116.7|15114.7|15115.6|15113.6|65
1628560090000|2021-08-10 01:48:10|15116.1|15114.1|15117|15115|15117.2|15115.2|15115.9|15113.9|33
1628560100000|2021-08-10 01:48:20|15116.9|15114.9|15117.2|15115.2|15117.2|15115.2|15116.5|15114.5|14
1628560110000|2021-08-10 01:48:30|15117.1|15115.1|15117.1|15115.1|15117.1|15115.1|15116.1|15114.1|12
1628560120000|2021-08-10 01:48:40|15117|15115|15117.7|15115.7|15118|15116|15117|15115|15
1628560130000|2021-08-10 01:48:50|15117.6|15115.6|15118|15116|15118|15116|15117.5|15115.5|9
1628560140000|2021-08-10 01:49:00|15117.9|15115.9|15116.9|15114.9|15118|15116|15116.7|15114.7|10
1628560150000|2021-08-10 01:49:10|15117|15115|15117.2|15115.2|15117.6|15115.6|15117|15115|5
1628560160000|2021-08-10 01:49:20|15117.1|15115.1|15116.4|15114.4|15117.1|15115.1|15115.9|15113.9|10
1628560170000|2021-08-10 01:49:30|15116.2|15114.2|15116.1|15114.1|15116.2|15114.2|15115.7|15113.7|4
1628560180000|2021-08-10 01:49:40|15116|15114|15116.7|15114.7|15117.2|15115.2|15116|15114|23
1628560190000|2021-08-10 01:49:50|15116.6|15114.6|15116.4|15114.4|15116.9|15114.9|15116|15114|14
1628560200000|2021-08-10 01:50:00|15116.5|15114.5|15116.9|15114.9|15116.9|15114.9|15115.6|15113.6|14
1628560210000|2021-08-10 01:50:10|15117|15115|15117.9|15115.9|15117.9|15115.9|15116.9|15114.9|17
1628560220000|2021-08-10 01:50:20|15117.7|15115.7|15117.5|15115.5|15117.7|15115.7|15116.7|15114.7|47
1628560230000|2021-08-10 01:50:30|15117.6|15115.6|15117.2|15115.2|15117.9|15115.9|15117.2|15115.2|10
1628560240000|2021-08-10 01:50:40|15117.1|15115.1|15118.1|15116.1|15118.5|15116.5|15117.1|15115.1|16
1628560250000|2021-08-10 01:50:50|15118.2|15116.2|15117.9|15115.9|15118.6|15116.6|15117.9|15115.9|13
1628560260000|2021-08-10 01:51:00|15117.7|15115.7|15117.2|15115.2|15117.7|15115.7|15116.9|15114.9|8
1628560270000|2021-08-10 01:51:10|15117.4|15115.4|15117.2|15115.2|15117.5|15115.5|15116.9|15114.9|2
1628560280000|2021-08-10 01:51:20|15117.1|15115.1|15115.9|15113.9|15117.1|15115.1|15115.9|15113.9|6
1628560290000|2021-08-10 01:51:30|15116|15114|15115.9|15113.9|15116.4|15114.4|15115.5|15113.5|22
1628560300000|2021-08-10 01:51:40|15115.7|15113.7|15115.9|15113.9|15116.1|15114.1|15115.6|15113.6|11
1628560310000|2021-08-10 01:51:50|15115.7|15113.7|15111.6|15109.6|15115.7|15113.7|15111.5|15109.5|140
1628560320000|2021-08-10 01:52:00|15111.9|15109.9|15112.9|15110.9|15112.9|15110.9|15110.9|15108.9|82
1628560330000|2021-08-10 01:52:10|15113|15111|15113.1|15111.1|15113.2|15111.2|15112.6|15110.6|44
1628560340000|2021-08-10 01:52:20|15113.2|15111.2|15114.6|15112.6|15114.6|15112.6|15112.9|15110.9|27
1628560350000|2021-08-10 01:52:30|15114.7|15112.7|15115.5|15113.5|15115.9|15113.9|15114.6|15112.6|41
1628560360000|2021-08-10 01:52:40|15115.6|15113.6|15115.1|15113.1|15116|15114|15114.9|15112.9|9
1628560370000|2021-08-10 01:52:50|15115|15113|15113.6|15111.6|15115.2|15113.2|15113.5|15111.5|6
1628560380000|2021-08-10 01:53:00|15113.5|15111.5|15112|15110|15113.5|15111.5|15112|15110|10
1628560390000|2021-08-10 01:53:10|15111.9|15109.9|15112.2|15110.2|15112.5|15110.5|15110.6|15108.6|50
1628560400000|2021-08-10 01:53:20|15112.1|15110.1|15112.4|15110.4|15112.6|15110.6|15111.9|15109.9|15
1628560410000|2021-08-10 01:53:30|15112.2|15110.2|15111.7|15109.7|15113.2|15111.2|15111.1|15109.1|19
1628560420000|2021-08-10 01:53:40|15111.6|15109.6|15108.5|15106.5|15111.6|15109.6|15108.2|15106.2|115
1628560430000|2021-08-10 01:53:50|15108.4|15106.4|15107.9|15105.9|15108.5|15106.5|15107.7|15105.7|30
1628560440000|2021-08-10 01:54:00|15107.7|15105.7|15109|15107|15109.1|15107.1|15107.2|15105.2|55
1628560450000|2021-08-10 01:54:10|15108.9|15106.9|15110.7|15108.7|15110.9|15108.9|15108.9|15106.9|22
1628560460000|2021-08-10 01:54:20|15110.6|15108.6|15110.9|15108.9|15111.1|15109.1|15110.4|15108.4|38
1628560470000|2021-08-10 01:54:30|15111|15109|15111.7|15109.7|15111.9|15109.9|15111|15109|11
1628560480000|2021-08-10 01:54:40|15111.5|15109.5|15111|15109|15112|15110|15110.9|15108.9|14
1628560490000|2021-08-10 01:54:50|15110.9|15108.9|15111.7|15109.7|15112|15110|15110.4|15108.4|7
1628560500000|2021-08-10 01:55:00|15111.6|15109.6|15111.2|15109.2|15111.9|15109.9|15110.6|15108.6|11
1628560510000|2021-08-10 01:55:10|15111.1|15109.1|15110.7|15108.7|15111.4|15109.4|15110.5|15108.5|14
1628560520000|2021-08-10 01:55:20|15110.6|15108.6|15111.9|15109.9|15111.9|15109.9|15110.5|15108.5|11
1628560530000|2021-08-10 01:55:30|15111.7|15109.7|15112|15110|15112.2|15110.2|15111.4|15109.4|25
1628560540000|2021-08-10 01:55:40|15112.1|15110.1|15112.4|15110.4|15112.4|15110.4|15112|15110|5
1628560550000|2021-08-10 01:55:50|15112.2|15110.2|15111.9|15109.9|15112.4|15110.4|15111.9|15109.9|13
1628560560000|2021-08-10 01:56:00|15111.7|15109.7|15111|15109|15112|15110|15110.9|15108.9|30
1628560570000|2021-08-10 01:56:10|15110.9|15108.9|15110.6|15108.6|15111.1|15109.1|15110.6|15108.6|6
1628560580000|2021-08-10 01:56:20|15110.2|15108.2|15109.9|15107.9|15110.4|15108.4|15109.9|15107.9|17
1628560590000|2021-08-10 01:56:30|15109.7|15107.7|15107.7|15105.7|15109.9|15107.9|15107.4|15105.4|73
1628560600000|2021-08-10 01:56:40|15107.6|15105.6|15108.9|15106.9|15108.9|15106.9|15107.5|15105.5|16
1628560610000|2021-08-10 01:56:50|15108.4|15106.4|15109|15107|15109.2|15107.2|15108.4|15106.4|6
1628560620000|2021-08-10 01:57:00|15108.9|15106.9|15108.6|15106.6|15109.1|15107.1|15108.2|15106.2|7
1628560630000|2021-08-10 01:57:10|15108.7|15106.7|15109.9|15107.9|15109.9|15107.9|15108.7|15106.7|18
1628560640000|2021-08-10 01:57:20|15109.7|15107.7|15108.6|15106.6|15109.7|15107.7|15108.4|15106.4|16
1628560650000|2021-08-10 01:57:30|15108.7|15106.7|15109.2|15107.2|15110.4|15108.4|15108.7|15106.7|14
1628560660000|2021-08-10 01:57:40|15109.5|15107.5|15108.2|15106.2|15109.5|15107.5|15108|15106|17
1628560670000|2021-08-10 01:57:50|15108.1|15106.1|15108.6|15106.6|15108.7|15106.7|15107.6|15105.6|14
1628560680000|2021-08-10 01:58:00|15108.9|15106.9|15109.6|15107.6|15109.6|15107.6|15108.5|15106.5|21
1628560690000|2021-08-10 01:58:10|15109.7|15107.7|15110.1|15108.1|15110.1|15108.1|15109.6|15107.6|15
1628560700000|2021-08-10 01:58:20|15110|15108|15109.5|15107.5|15110|15108|15109.2|15107.2|8
1628560710000|2021-08-10 01:58:30|15109.4|15107.4|15109.1|15107.1|15109.5|15107.5|15108.9|15106.9|3
1628560720000|2021-08-10 01:58:40|15109.2|15107.2|15109.4|15107.4|15109.4|15107.4|15108.6|15106.6|7
1628560730000|2021-08-10 01:58:50|15109.1|15107.1|15109.9|15107.9|15109.9|15107.9|15108.7|15106.7|7
1628560740000|2021-08-10 01:59:00|15109.7|15107.7|15109.6|15107.6|15109.7|15107.7|15109.1|15107.1|10
1628560750000|2021-08-10 01:59:10|15109.7|15107.7|15110.1|15108.1|15110.1|15108.1|15109.4|15107.4|4
1628560760000|2021-08-10 01:59:20|15110|15108|15109.4|15107.4|15110.1|15108.1|15109.1|15107.1|10
1628560770000|2021-08-10 01:59:30|15109.2|15107.2|15109.1|15107.1|15109.5|15107.5|15108.7|15106.7|10
1628560780000|2021-08-10 01:59:40|15109|15107|15109.4|15107.4|15109.5|15107.5|15109|15107|6
1628560790000|2021-08-10 01:59:50|15109.5|15107.5|15109.2|15107.2|15109.7|15107.7|15109.2|15107.2|1
1628560800000|2021-08-10 02:00:00|15109.1|15107.1|15108.6|15106.6|15109.4|15107.4|15108.1|15106.1|34
1628560810000|2021-08-10 02:00:10|15108.5|15106.5|15107.6|15105.6|15108.5|15106.5|15107|15105|40
1628560820000|2021-08-10 02:00:20|15107.5|15105.5|15107.7|15105.7|15107.9|15105.9|15106.9|15104.9|9
1628560830000|2021-08-10 02:00:30|15107.9|15105.9|15108.6|15106.6|15108.6|15106.6|15107.5|15105.5|19
1628560840000|2021-08-10 02:00:40|15108.5|15106.5|15107.6|15105.6|15109|15107|15107.6|15105.6|11
1628560850000|2021-08-10 02:00:50|15107.7|15105.7|15107.9|15105.9|15108.2|15106.2|15107.4|15105.4|12
1628560860000|2021-08-10 02:01:00|15107.7|15105.7|15105.5|15103.5|15107.7|15105.7|15105.5|15103.5|53
1628560870000|2021-08-10 02:01:10|15105.4|15103.4|15105.7|15103.7|15105.7|15103.7|15105.2|15103.2|11
1628560880000|2021-08-10 02:01:20|15105.9|15103.9|15106.5|15104.5|15106.7|15104.7|15105.7|15103.7|16
1628560890000|2021-08-10 02:01:30|15106.4|15104.4|15107.4|15105.4|15107.4|15105.4|15106|15104|20
1628560900000|2021-08-10 02:01:40|15107.2|15105.2|15108.6|15106.6|15109|15107|15107.1|15105.1|38
1628560910000|2021-08-10 02:01:50|15108.7|15106.7|15108.1|15106.1|15108.7|15106.7|15108.1|15106.1|6
1628560920000|2021-08-10 02:02:00|15107.9|15105.9|15106.1|15104.1|15107.9|15105.9|15106.1|15104.1|14
1628560930000|2021-08-10 02:02:10|15106|15104|15106.9|15104.9|15106.9|15104.9|15106|15104|9
1628560940000|2021-08-10 02:02:20|15106.7|15104.7|15106.4|15104.4|15106.9|15104.9|15106.1|15104.1|12
1628560950000|2021-08-10 02:02:30|15106.5|15104.5|15106.7|15104.7|15106.9|15104.9|15106|15104|3
1628560960000|2021-08-10 02:02:40|15106.9|15104.9|15107.4|15105.4|15107.5|15105.5|15106.9|15104.9|15
1628560970000|2021-08-10 02:02:50|15108.5|15106.5|15108.7|15106.7|15108.9|15106.9|15108.2|15106.2|23
1628560980000|2021-08-10 02:03:00|15108.9|15106.9|15109.5|15107.5|15109.5|15107.5|15108.4|15106.4|23
1628560990000|2021-08-10 02:03:10|15109.6|15107.6|15109.4|15107.4|15109.7|15107.7|15109|15107|16
1628561000000|2021-08-10 02:03:20|15109.5|15107.5|15109.6|15107.6|15110|15108|15109.5|15107.5|9
1628561010000|2021-08-10 02:03:30|15109.7|15107.7|15110.1|15108.1|15110.2|15108.2|15109.6|15107.6|7
1628561020000|2021-08-10 02:03:40|15110.2|15108.2|15110.4|15108.4|15110.6|15108.6|15109.9|15107.9|21
1628561030000|2021-08-10 02:03:50|15110.2|15108.2|15110.9|15108.9|15110.9|15108.9|15109.9|15107.9|16
1628561040000|2021-08-10 02:04:00|15110.7|15108.7|15109.9|15107.9|15110.7|15108.7|15109.5|15107.5|15
1628561050000|2021-08-10 02:04:10|15109.6|15107.6|15107.6|15105.6|15109.6|15107.6|15107.5|15105.5|30
1628561060000|2021-08-10 02:04:20|15107.7|15105.7|15107.2|15105.2|15107.9|15105.9|15107.2|15105.2|20
1628561070000|2021-08-10 02:04:30|15106.9|15104.9|15107.5|15105.5|15107.7|15105.7|15106.9|15104.9|8
1628561080000|2021-08-10 02:04:40|15107.6|15105.6|15109.1|15107.1|15109.2|15107.2|15107.5|15105.5|47
1628561090000|2021-08-10 02:04:50|15108.5|15106.5|15108.9|15106.9|15109.1|15107.1|15108|15106|13
1628561100000|2021-08-10 02:05:00|15109|15107|15107.1|15105.1|15109|15107|15107|15105|30
1628561110000|2021-08-10 02:05:10|15107|15105|15108.1|15106.1|15108.1|15106.1|15107|15105|5
1628561120000|2021-08-10 02:05:20|15108.2|15106.2|15109.7|15107.7|15109.9|15107.9|15107.9|15105.9|31
1628561130000|2021-08-10 02:05:30|15110|15108|15110.6|15108.6|15110.7|15108.7|15109.9|15107.9|38
1628561140000|2021-08-10 02:05:40|15110.9|15108.9|15111.1|15109.1|15111.2|15109.2|15110.6|15108.6|11
1628561150000|2021-08-10 02:05:50|15111|15109|15110.6|15108.6|15111.1|15109.1|15110.5|15108.5|10
1628561160000|2021-08-10 02:06:00|15110.5|15108.5|15110.2|15108.2|15110.5|15108.5|15109.2|15107.2|13
1628561170000|2021-08-10 02:06:10|15110.1|15108.1|15110.6|15108.6|15110.6|15108.6|15110.1|15108.1|10
1628561180000|2021-08-10 02:06:20|15110.5|15108.5|15110.9|15108.9|15111|15109|15110.5|15108.5|3
1628561190000|2021-08-10 02:06:30|15111|15109|15111.4|15109.4|15112|15110|15111|15109|30
1628561200000|2021-08-10 02:06:40|15110.7|15108.7|15111.6|15109.6|15111.6|15109.6|15110.6|15108.6|22
1628561210000|2021-08-10 02:06:50|15111.4|15109.4|15111.6|15109.6|15111.6|15109.6|15110.6|15108.6|10
1628561220000|2021-08-10 02:07:00|15111.5|15109.5|15111.2|15109.2|15111.6|15109.6|15110.5|15108.5|33
1628561230000|2021-08-10 02:07:10|15111.4|15109.4|15111|15109|15111.4|15109.4|15110.5|15108.5|11
1628561240000|2021-08-10 02:07:20|15111.1|15109.1|15111.5|15109.5|15111.5|15109.5|15110.9|15108.9|7
1628561250000|2021-08-10 02:07:30|15111.4|15109.4|15111.9|15109.9|15111.9|15109.9|15111|15109|33
1628561260000|2021-08-10 02:07:40|15111.7|15109.7|15111.1|15109.1|15111.9|15109.9|15111.1|15109.1|4
1628561270000|2021-08-10 02:07:50|15110.9|15108.9|15111.1|15109.1|15111.1|15109.1|15110.4|15108.4|13
1628561280000|2021-08-10 02:08:00|15110.7|15108.7|15110.4|15108.4|15110.7|15108.7|15110.4|15108.4|5
1628561290000|2021-08-10 02:08:10|15110.2|15108.2|15109.6|15107.6|15110.4|15108.4|15109.5|15107.5|13
1628561300000|2021-08-10 02:08:20|15109.7|15107.7|15109.6|15107.6|15109.9|15107.9|15109.5|15107.5|5
1628561310000|2021-08-10 02:08:30|15109.5|15107.5|15109.4|15107.4|15109.7|15107.7|15109.1|15107.1|12
1628561320000|2021-08-10 02:08:40|15109.5|15107.5|15110.6|15108.6|15110.7|15108.7|15109.4|15107.4|6
1628561330000|2021-08-10 02:08:50|15110.5|15108.5|15110.1|15108.1|15110.5|15108.5|15109.4|15107.4|14
1628561340000|2021-08-10 02:09:00|15110.2|15108.2|15110.7|15108.7|15110.7|15108.7|15109.6|15107.6|10
1628561350000|2021-08-10 02:09:10|15110.6|15108.6|15110.6|15108.6|15110.7|15108.7|15110.2|15108.2|8
1628561360000|2021-08-10 02:09:20|15111|15109|15111.2|15109.2|15111.4|15109.4|15110.7|15108.7|15
1628561370000|2021-08-10 02:09:30|15111.4|15109.4|15111.4|15109.4|15111.6|15109.6|15111.4|15109.4|6
1628561380000|2021-08-10 02:09:40|15111.5|15109.5|15111.5|15109.5|15111.9|15109.9|15111.4|15109.4|2
1628561390000|2021-08-10 02:09:50|15111.6|15109.6|15110.9|15108.9|15111.9|15109.9|15110.7|15108.7|4
1628561400000|2021-08-10 02:10:00|15110.7|15108.7|15110.4|15108.4|15111|15109|15109.5|15107.5|32
1628561410000|2021-08-10 02:10:10|15110.2|15108.2|15110.4|15108.4|15110.4|15108.4|15110.1|15108.1|5
1628561420000|2021-08-10 02:10:20|15110.5|15108.5|15111.2|15109.2|15111.4|15109.4|15110.2|15108.2|5
1628561430000|2021-08-10 02:10:30|15111.4|15109.4|15111|15109|15111.6|15109.6|15110.9|15108.9|13
1628561440000|2021-08-10 02:10:40|15110.9|15108.9|15111.1|15109.1|15111.4|15109.4|15110.7|15108.7|5
1628561450000|2021-08-10 02:10:50|15111|15109|15111.1|15109.1|15111.1|15109.1|15110.9|15108.9|3
1628561460000|2021-08-10 02:11:00|15111.2|15109.2|15111.4|15109.4|15111.6|15109.6|15110.9|15108.9|13
1628561470000|2021-08-10 02:11:10|15111.2|15109.2|15110.7|15108.7|15111.4|15109.4|15110.7|15108.7|3
1628561480000|2021-08-10 02:11:20|15110.9|15108.9|15111.4|15109.4|15111.6|15109.6|15110.9|15108.9|6
1628561490000|2021-08-10 02:11:30|15111.5|15109.5|15111.2|15109.2|15111.5|15109.5|15111.1|15109.1|6
1628561500000|2021-08-10 02:11:40|15111.5|15109.5|15111.2|15109.2|15111.6|15109.6|15111.2|15109.2|3
1628561510000|2021-08-10 02:11:50|15111.4|15109.4|15111.1|15109.1|15111.5|15109.5|15111.1|15109.1|1
1628561520000|2021-08-10 02:12:00|15111.2|15109.2|15111|15109|15111.2|15109.2|15110.5|15108.5|15
1628561530000|2021-08-10 02:12:10|15111.1|15109.1|15111|15109|15111.4|15109.4|15110.9|15108.9|5
1628561540000|2021-08-10 02:12:20|15111.1|15109.1|15111.1|15109.1|15111.2|15109.2|15111|15109|0
1628561550000|2021-08-10 02:12:30|15111.4|15109.4|15110.9|15108.9|15111.4|15109.4|15110.9|15108.9|8
1628561560000|2021-08-10 02:12:40|15110.7|15108.7|15111.1|15109.1|15111.1|15109.1|15110.7|15108.7|3
1628561570000|2021-08-10 02:12:50|15111|15109|15112|15110|15112|15110|15111|15109|41
1628561580000|2021-08-10 02:13:00|15112.1|15110.1|15112.1|15110.1|15112.6|15110.6|15112.1|15110.1|32
1628561590000|2021-08-10 02:13:10|15112.2|15110.2|15112.2|15110.2|15112.2|15110.2|15112|15110|5
1628561600000|2021-08-10 02:13:20|15112.1|15110.1|15113.4|15111.4|15113.5|15111.5|15112.1|15110.1|45
1628561610000|2021-08-10 02:13:30|15113.2|15111.2|15113.6|15111.6|15113.6|15111.6|15113|15111|26
1628561620000|2021-08-10 02:13:40|15113.7|15111.7|15113.4|15111.4|15114.1|15112.1|15113.2|15111.2|12
1628561630000|2021-08-10 02:13:50|15113.5|15111.5|15113.2|15111.2|15113.5|15111.5|15113|15111|10
1628561640000|2021-08-10 02:14:00|15113.1|15111.1|15113.1|15111.1|15113.1|15111.1|15112.5|15110.5|12
1628561650000|2021-08-10 02:14:10|15113|15111|15112.6|15110.6|15113.1|15111.1|15112.6|15110.6|3
1628561660000|2021-08-10 02:14:20|15112.5|15110.5|15111.6|15109.6|15112.5|15110.5|15111.5|15109.5|12
1628561670000|2021-08-10 02:14:30|15111.5|15109.5|15112|15110|15112.1|15110.1|15111.2|15109.2|12
1628561680000|2021-08-10 02:14:40|15112.1|15110.1|15112.4|15110.4|15112.5|15110.5|15111.9|15109.9|7
1628561690000|2021-08-10 02:14:50|15112.5|15110.5|15112.6|15110.6|15112.7|15110.7|15112.1|15110.1|5
1628561700000|2021-08-10 02:15:00|15112.7|15110.7|15111.9|15109.9|15112.7|15110.7|15111.6|15109.6|8
1628561710000|2021-08-10 02:15:10|15111.7|15109.7|15111.4|15109.4|15111.9|15109.9|15111.2|15109.2|3
1628561720000|2021-08-10 02:15:20|15111.2|15109.2|15111.9|15109.9|15112.2|15110.2|15111.2|15109.2|7
1628561730000|2021-08-10 02:15:30|15111.7|15109.7|15111.9|15109.9|15111.9|15109.9|15111.6|15109.6|3
1628561740000|2021-08-10 02:15:40|15111.7|15109.7|15112.1|15110.1|15112.2|15110.2|15111.5|15109.5|3
1628561750000|2021-08-10 02:15:50|15112.2|15110.2|15111.6|15109.6|15112.2|15110.2|15111.6|15109.6|6
1628561760000|2021-08-10 02:16:00|15111.5|15109.5|15111.7|15109.7|15111.9|15109.9|15111.4|15109.4|4
1628561770000|2021-08-10 02:16:10|15111.9|15109.9|15111.6|15109.6|15112|15110|15111.6|15109.6|9
1628561780000|2021-08-10 02:16:20|15111.1|15109.1|15111.6|15109.6|15111.6|15109.6|15110.9|15108.9|11
1628561790000|2021-08-10 02:16:30|15111.7|15109.7|15112.1|15110.1|15112.4|15110.4|15111.7|15109.7|5
1628561800000|2021-08-10 02:16:40|15112.2|15110.2|15112|15110|15112.2|15110.2|15111.9|15109.9|2
1628561810000|2021-08-10 02:16:50|15111.9|15109.9|15111.6|15109.6|15112.1|15110.1|15111.6|15109.6|6
1628561820000|2021-08-10 02:17:00|15111.5|15109.5|15111.9|15109.9|15111.9|15109.9|15111.5|15109.5|4
1628561830000|2021-08-10 02:17:10|15112.1|15110.1|15112.4|15110.4|15112.4|15110.4|15112|15110|5
1628561840000|2021-08-10 02:17:20|15112.5|15110.5|15112.1|15110.1|15112.5|15110.5|15112.1|15110.1|3
1628561850000|2021-08-10 02:17:30|15112|15110|15111.6|15109.6|15112|15110|15111.4|15109.4|8
1628561860000|2021-08-10 02:17:40|15111.7|15109.7|15111.9|15109.9|15111.9|15109.9|15111.6|15109.6|4
1628561870000|2021-08-10 02:17:50|15112|15110|15113.1|15111.1|15113.1|15111.1|15111.9|15109.9|12
1628561880000|2021-08-10 02:18:00|15113|15111|15113.1|15111.1|15113.1|15111.1|15112.7|15110.7|6
1628561890000|2021-08-10 02:18:10|15113|15111|15112.7|15110.7|15113|15111|15112.6|15110.6|2
1628561900000|2021-08-10 02:18:20|15112.9|15110.9|15112.6|15110.6|15113.1|15111.1|15112.4|15110.4|5
1628561910000|2021-08-10 02:18:30|15112.7|15110.7|15112.6|15110.6|15112.9|15110.9|15112.4|15110.4|5
1628561920000|2021-08-10 02:18:40|15112.5|15110.5|15112.7|15110.7|15112.9|15110.9|15112.1|15110.1|3
1628561930000|2021-08-10 02:18:50|15112.6|15110.6|15112.9|15110.9|15112.9|15110.9|15112.4|15110.4|0
1628561940000|2021-08-10 02:19:00|15113.1|15111.1|15113.7|15111.7|15113.7|15111.7|15113|15111|18
1628561950000|2021-08-10 02:19:10|15113.6|15111.6|15113.4|15111.4|15113.7|15111.7|15112.9|15110.9|10
1628561960000|2021-08-10 02:19:20|15113.5|15111.5|15113.2|15111.2|15113.5|15111.5|15113.2|15111.2|0
1628561970000|2021-08-10 02:19:30|15113.1|15111.1|15113.2|15111.2|15113.9|15111.9|15113.1|15111.1|8
1628561980000|2021-08-10 02:19:40|15113.4|15111.4|15113.4|15111.4|15113.9|15111.9|15113|15111|0
1628561990000|2021-08-10 02:19:50|15113.5|15111.5|15113.1|15111.1|15113.6|15111.6|15113.1|15111.1|7
1628562000000|2021-08-10 02:20:00|15113.2|15111.2|15113.9|15111.9|15114.1|15112.1|15113.1|15111.1|5
1628562010000|2021-08-10 02:20:10|15114|15112|15113.7|15111.7|15114.1|15112.1|15113.4|15111.4|5
1628562020000|2021-08-10 02:20:20|15113.9|15111.9|15113.6|15111.6|15113.9|15111.9|15113.5|15111.5|21
1628562030000|2021-08-10 02:20:30|15113.7|15111.7|15113.6|15111.6|15114|15112|15113.1|15111.1|3
1628562040000|2021-08-10 02:20:40|15113.5|15111.5|15114.9|15112.9|15114.9|15112.9|15113.5|15111.5|35
1628562050000|2021-08-10 02:20:50|15114.7|15112.7|15114.4|15112.4|15115.1|15113.1|15114.4|15112.4|24
1628562060000|2021-08-10 02:21:00|15114.2|15112.2|15114.6|15112.6|15114.9|15112.9|15113.7|15111.7|17
1628562070000|2021-08-10 02:21:10|15114.5|15112.5|15114.9|15112.9|15114.9|15112.9|15114.1|15112.1|7
1628562080000|2021-08-10 02:21:20|15114.7|15112.7|15113.6|15111.6|15114.9|15112.9|15113.6|15111.6|4
1628562090000|2021-08-10 02:21:30|15113.5|15111.5|15114.6|15112.6|15114.6|15112.6|15113.5|15111.5|10
1628562100000|2021-08-10 02:21:40|15114.5|15112.5|15114.1|15112.1|15114.7|15112.7|15114|15112|6
1628562110000|2021-08-10 02:21:50|15114|15112|15114.4|15112.4|15114.5|15112.5|15114|15112|2
1628562120000|2021-08-10 02:22:00|15114.5|15112.5|15113.7|15111.7|15114.7|15112.7|15113.6|15111.6|7
1628562130000|2021-08-10 02:22:10|15113.6|15111.6|15113.6|15111.6|15114|15112|15113.5|15111.5|4
1628562140000|2021-08-10 02:22:20|15114.1|15112.1|15113.2|15111.2|15114.2|15112.2|15113.2|15111.2|12
1628562150000|2021-08-10 02:22:30|15113.4|15111.4|15113.6|15111.6|15113.7|15111.7|15113.2|15111.2|10
1628562160000|2021-08-10 02:22:40|15113.5|15111.5|15113.9|15111.9|15113.9|15111.9|15113.4|15111.4|6
1628562170000|2021-08-10 02:22:50|15113.7|15111.7|15113.6|15111.6|15113.9|15111.9|15113.4|15111.4|2
1628562180000|2021-08-10 02:23:00|15113.5|15111.5|15113.4|15111.4|15113.5|15111.5|15113.1|15111.1|10
1628562190000|2021-08-10 02:23:10|15113.6|15111.6|15113.1|15111.1|15113.7|15111.7|15113|15111|7
1628562200000|2021-08-10 02:23:20|15113.4|15111.4|15113.6|15111.6|15113.7|15111.7|15113.2|15111.2|7
1628562210000|2021-08-10 02:23:30|15113.7|15111.7|15113.1|15111.1|15113.7|15111.7|15113.1|15111.1|2
1628562220000|2021-08-10 02:23:40|15113.2|15111.2|15113.4|15111.4|15113.5|15111.5|15113.2|15111.2|1
1628562230000|2021-08-10 02:23:50|15113.2|15111.2|15113.4|15111.4|15113.5|15111.5|15113.1|15111.1|3
1628562240000|2021-08-10 02:24:00|15113.6|15111.6|15113.6|15111.6|15113.9|15111.9|15113.5|15111.5|8
1628562250000|2021-08-10 02:24:10|15113.5|15111.5|15112.2|15110.2|15113.5|15111.5|15112.2|15110.2|10
1628562260000|2021-08-10 02:24:20|15112.1|15110.1|15112.1|15110.1|15112.5|15110.5|15112|15110|6
1628562270000|2021-08-10 02:24:30|15112|15110|15113.1|15111.1|15113.1|15111.1|15112|15110|15
1628562280000|2021-08-10 02:24:40|15113.2|15111.2|15112.6|15110.6|15113.2|15111.2|15112.5|15110.5|0
1628562290000|2021-08-10 02:24:50|15112.5|15110.5|15113.2|15111.2|15113.2|15111.2|15112.4|15110.4|1
1628562300000|2021-08-10 02:25:00|15113.4|15111.4|15113.6|15111.6|15114|15112|15113.1|15111.1|14
1628562310000|2021-08-10 02:25:10|15113.5|15111.5|15113.9|15111.9|15113.9|15111.9|15113|15111|7
1628562320000|2021-08-10 02:25:20|15113.7|15111.7|15114.6|15112.6|15114.9|15112.9|15113.5|15111.5|13
1628562330000|2021-08-10 02:25:30|15114.5|15112.5|15114.5|15112.5|15114.7|15112.7|15114|15112|2
1628562340000|2021-08-10 02:25:40|15114.6|15112.6|15115.1|15113.1|15115.1|15113.1|15114.5|15112.5|7
1628562350000|2021-08-10 02:25:50|15115|15113|15115.1|15113.1|15115.2|15113.2|15114.7|15112.7|3
1628562360000|2021-08-10 02:26:00|15115|15113|15115.6|15113.6|15115.6|15113.6|15114.7|15112.7|16
1628562370000|2021-08-10 02:26:10|15115.7|15113.7|15115.9|15113.9|15116.2|15114.2|15115.7|15113.7|13
1628562380000|2021-08-10 02:26:20|15115.7|15113.7|15116|15114|15116.5|15114.5|15115.7|15113.7|13
1628562390000|2021-08-10 02:26:30|15116.1|15114.1|15116.4|15114.4|15116.5|15114.5|15116.1|15114.1|5
1628562400000|2021-08-10 02:26:40|15116.2|15114.2|15118|15116|15118|15116|15116.2|15114.2|53
1628562410000|2021-08-10 02:26:50|15117.7|15115.7|15117.9|15115.9|15118.2|15116.2|15117.6|15115.6|22
1628562420000|2021-08-10 02:27:00|15118.1|15116.1|15118.1|15116.1|15118.2|15116.2|15117.9|15115.9|18
1628562430000|2021-08-10 02:27:10|15118.2|15116.2|15117.9|15115.9|15118.2|15116.2|15117.7|15115.7|20
1628562440000|2021-08-10 02:27:20|15117.7|15115.7|15117.5|15115.5|15117.9|15115.9|15117.5|15115.5|9
1628562450000|2021-08-10 02:27:30|15117.6|15115.6|15117.6|15115.6|15117.9|15115.9|15117.6|15115.6|11
1628562460000|2021-08-10 02:27:40|15117.7|15115.7|15116.7|15114.7|15117.7|15115.7|15116.6|15114.6|18
1628562470000|2021-08-10 02:27:50|15116.9|15114.9|15117.1|15115.1|15117.1|15115.1|15116.6|15114.6|10
1628562480000|2021-08-10 02:28:00|15117.2|15115.2|15117.1|15115.1|15117.6|15115.6|15117|15115|8
1628562490000|2021-08-10 02:28:10|15117.2|15115.2|15117.1|15115.1|15117.4|15115.4|15116.7|15114.7|8
1628562500000|2021-08-10 02:28:20|15117|15115|15117.1|15115.1|15117.1|15115.1|15116.9|15114.9|1
1628562510000|2021-08-10 02:28:30|15117|15115|15117.1|15115.1|15117.4|15115.4|15116.6|15114.6|12
1628562520000|2021-08-10 02:28:40|15117|15115|15117.4|15115.4|15117.5|15115.5|15116.9|15114.9|3
1628562530000|2021-08-10 02:28:50|15117.5|15115.5|15117.1|15115.1|15117.6|15115.6|15116.9|15114.9|4
1628562540000|2021-08-10 02:29:00|15117.2|15115.2|15117|15115|15117.6|15115.6|15117|15115|9
1628562550000|2021-08-10 02:29:10|15116.9|15114.9|15117.4|15115.4|15117.5|15115.5|15116.9|15114.9|4
1628562560000|2021-08-10 02:29:20|15117.5|15115.5|15117.6|15115.6|15118|15116|15117.5|15115.5|7
1628562570000|2021-08-10 02:29:30|15117.7|15115.7|15117.6|15115.6|15117.9|15115.9|15117.4|15115.4|8
1628562580000|2021-08-10 02:29:40|15117.7|15115.7|15117.9|15115.9|15117.9|15115.9|15117.6|15115.6|2
1628562590000|2021-08-10 02:29:50|15117.6|15115.6|15117.4|15115.4|15117.6|15115.6|15117.2|15115.2|5
1628562600000|2021-08-10 02:30:00|15117.5|15115.5|15117|15115|15117.9|15115.9|15116.7|15114.7|30
1628562610000|2021-08-10 02:30:10|15116.9|15114.9|15116.6|15114.6|15117.4|15115.4|15116.6|15114.6|15
1628562620000|2021-08-10 02:30:20|15116.7|15114.7|15116.9|15114.9|15117.4|15115.4|15116.6|15114.6|12
1628562630000|2021-08-10 02:30:30|15117|15115|15116.6|15114.6|15117|15115|15116.4|15114.4|12
1628562640000|2021-08-10 02:30:40|15116.9|15114.9|15116.4|15114.4|15117.1|15115.1|15116.1|15114.1|10
1628562650000|2021-08-10 02:30:50|15116.5|15114.5|15116.1|15114.1|15116.7|15114.7|15116|15114|5
1628562660000|2021-08-10 02:31:00|15116|15114|15115.9|15113.9|15116.2|15114.2|15115.9|15113.9|7
1628562670000|2021-08-10 02:31:10|15115.7|15113.7|15116.1|15114.1|15116.1|15114.1|15115.7|15113.7|8
1628562680000|2021-08-10 02:31:20|15116|15114|15115.5|15113.5|15116|15114|15115.5|15113.5|5
1628562690000|2021-08-10 02:31:30|15115.6|15113.6|15115.6|15113.6|15116.1|15114.1|15115.2|15113.2|14
1628562700000|2021-08-10 02:31:40|15115.7|15113.7|15116.1|15114.1|15116.1|15114.1|15115.6|15113.6|10
1628562710000|2021-08-10 02:31:50|15116.2|15114.2|15116.1|15114.1|15116.2|15114.2|15115.7|15113.7|2
1628562720000|2021-08-10 02:32:00|15116|15114|15116.9|15114.9|15116.9|15114.9|15116|15114|8
1628562730000|2021-08-10 02:32:10|15116.7|15114.7|15117.2|15115.2|15117.2|15115.2|15116.6|15114.6|10
1628562740000|2021-08-10 02:32:20|15117.1|15115.1|15116.6|15114.6|15117.1|15115.1|15116.6|15114.6|2
1628562750000|2021-08-10 02:32:30|15116.7|15114.7|15117.4|15115.4|15117.4|15115.4|15116.7|15114.7|6
1628562760000|2021-08-10 02:32:40|15117.5|15115.5|15117.6|15115.6|15118.2|15116.2|15117.4|15115.4|15
1628562770000|2021-08-10 02:32:50|15117.5|15115.5|15117.2|15115.2|15117.6|15115.6|15117|15115|37
1628562780000|2021-08-10 02:33:00|15117.4|15115.4|15117.1|15115.1|15117.5|15115.5|15117.1|15115.1|4
1628562790000|2021-08-10 02:33:10|15117|15115|15117.1|15115.1|15117.2|15115.2|15117|15115|4
1628562810000|2021-08-10 02:33:30|15117.2|15115.2|15116.5|15114.5|15117.2|15115.2|15115.9|15113.9|9
1628562820000|2021-08-10 02:33:40|15116.4|15114.4|15115.6|15113.6|15116.5|15114.5|15115.6|15113.6|27
1628562830000|2021-08-10 02:33:50|15115.5|15113.5|15116.1|15114.1|15116.4|15114.4|15115.4|15113.4|2
1628562840000|2021-08-10 02:34:00|15116.2|15114.2|15115.9|15113.9|15116.2|15114.2|15115.4|15113.4|9
1628562850000|2021-08-10 02:34:10|15115.7|15113.7|15115.9|15113.9|15116.2|15114.2|15115.7|15113.7|3
1628562860000|2021-08-10 02:34:20|15116|15114|15115.6|15113.6|15116|15114|15115.6|15113.6|10
1628562870000|2021-08-10 02:34:30|15115.7|15113.7|15115.4|15113.4|15115.9|15113.9|15115.4|15113.4|6
1628562880000|2021-08-10 02:34:40|15115.2|15113.2|15115.4|15113.4|15115.6|15113.6|15115|15113|8
1628562890000|2021-08-10 02:34:50|15115.1|15113.1|15115.4|15113.4|15115.4|15113.4|15115.1|15113.1|9
1628562900000|2021-08-10 02:35:00|15115.5|15113.5|15115.7|15113.7|15116.1|15114.1|15115.4|15113.4|9
1628562910000|2021-08-10 02:35:10|15115.5|15113.5|15113.7|15111.7|15115.5|15113.5|15113.7|15111.7|36
1628562920000|2021-08-10 02:35:20|15113.9|15111.9|15114.4|15112.4|15114.6|15112.6|15113.9|15111.9|9
1628562930000|2021-08-10 02:35:30|15114.5|15112.5|15114.6|15112.6|15114.6|15112.6|15114.4|15112.4|1
1628562940000|2021-08-10 02:35:40|15114.5|15112.5|15114.9|15112.9|15115.1|15113.1|15114.4|15112.4|12
1628562950000|2021-08-10 02:35:50|15115|15113|15114.9|15112.9|15115.1|15113.1|15114.7|15112.7|6
1628562960000|2021-08-10 02:36:00|15115|15113|15114.9|15112.9|15115.5|15113.5|15114.7|15112.7|11
1628562970000|2021-08-10 02:36:10|15114.7|15112.7|15114.9|15112.9|15115|15113|15114.6|15112.6|12
1628562980000|2021-08-10 02:36:20|15115.1|15113.1|15115|15113|15115.1|15113.1|15114.9|15112.9|3
1628562990000|2021-08-10 02:36:30|15115.1|15113.1|15115.5|15113.5|15115.5|15113.5|15114.7|15112.7|15
1628563000000|2021-08-10 02:36:40|15115.2|15113.2|15115.1|15113.1|15115.4|15113.4|15115|15113|16
1628563010000|2021-08-10 02:36:50|15115.2|15113.2|15115.1|15113.1|15115.5|15113.5|15115.1|15113.1|4
1628563020000|2021-08-10 02:37:00|15115.2|15113.2|15115.4|15113.4|15115.5|15113.5|15115.1|15113.1|12
1628563030000|2021-08-10 02:37:10|15115.5|15113.5|15116.4|15114.4|15116.4|15114.4|15115.4|15113.4|19
1628563040000|2021-08-10 02:37:20|15116.5|15114.5|15116.9|15114.9|15117|15115|15116.5|15114.5|13
1628563050000|2021-08-10 02:37:30|15117|15115|15116.6|15114.6|15117.1|15115.1|15116.6|15114.6|2
1628563060000|2021-08-10 02:37:40|15116.5|15114.5|15116.9|15114.9|15117.2|15115.2|15116.5|15114.5|2
1628563070000|2021-08-10 02:37:50|15116.5|15114.5|15117|15115|15117|15115|15116.5|15114.5|14
1628563080000|2021-08-10 02:38:00|15116.9|15114.9|15117.1|15115.1|15117.1|15115.1|15116.9|15114.9|4
1628563090000|2021-08-10 02:38:10|15117.4|15115.4|15117.2|15115.2|15117.4|15115.4|15117|15115|7
1628563100000|2021-08-10 02:38:20|15117.1|15115.1|15117|15115|15117.2|15115.2|15116.9|15114.9|1
1628563110000|2021-08-10 02:38:30|15117.1|15115.1|15116.7|15114.7|15117.1|15115.1|15116.5|15114.5|7
1628563120000|2021-08-10 02:38:40|15116.9|15114.9|15116.9|15114.9|15117.1|15115.1|15116.7|15114.7|1
1628563130000|2021-08-10 02:38:50|15116.7|15114.7|15117.4|15115.4|15117.4|15115.4|15116.6|15114.6|3
1628563140000|2021-08-10 02:39:00|15117.2|15115.2|15117.4|15115.4|15117.4|15115.4|15116.9|15114.9|6
1628563150000|2021-08-10 02:39:10|15117.2|15115.2|15116.6|15114.6|15117.2|15115.2|15116.5|15114.5|5
1628563160000|2021-08-10 02:39:20|15116.7|15114.7|15116.6|15114.6|15116.9|15114.9|15116.6|15114.6|1
1628563170000|2021-08-10 02:39:30|15116.7|15114.7|15117|15115|15117.1|15115.1|15116.6|15114.6|3
1628563180000|2021-08-10 02:39:40|15116.9|15114.9|15117.2|15115.2|15117.4|15115.4|15116.9|15114.9|3
1628563190000|2021-08-10 02:39:50|15117.1|15115.1|15117.2|15115.2|15117.5|15115.5|15117.1|15115.1|6
1628563200000|2021-08-10 02:40:00|15117.4|15115.4|15117.9|15115.9|15118.1|15116.1|15117.4|15115.4|15
1628563210000|2021-08-10 02:40:10|15118|15116|15118|15116|15118.1|15116.1|15117.7|15115.7|10
1628563220000|2021-08-10 02:40:20|15117.9|15115.9|15118.4|15116.4|15118.5|15116.5|15117.9|15115.9|15
1628563230000|2021-08-10 02:40:30|15118.2|15116.2|15118.1|15116.1|15118.5|15116.5|15118.1|15116.1|5
1628563240000|2021-08-10 02:40:40|15118|15116|15117.7|15115.7|15118|15116|15117.4|15115.4|11
1628563250000|2021-08-10 02:40:50|15117.6|15115.6|15118.6|15116.6|15118.6|15116.6|15117.6|15115.6|8
1628563260000|2021-08-10 02:41:00|15118.7|15116.7|15118.1|15116.1|15118.7|15116.7|15118.1|15116.1|22
1628563270000|2021-08-10 02:41:10|15118|15116|15117.6|15115.6|15118|15116|15117.4|15115.4|9
1628563280000|2021-08-10 02:41:20|15117.5|15115.5|15117.7|15115.7|15117.7|15115.7|15117.1|15115.1|9
1628563290000|2021-08-10 02:41:30|15117.6|15115.6|15117.9|15115.9|15117.9|15115.9|15117.4|15115.4|7
1628563300000|2021-08-10 02:41:40|15118|15116|15117.5|15115.5|15118|15116|15117.5|15115.5|7
1628563310000|2021-08-10 02:41:50|15117.4|15115.4|15117.9|15115.9|15117.9|15115.9|15117.2|15115.2|1
1628563320000|2021-08-10 02:42:00|15118|15116|15118.4|15116.4|15118.5|15116.5|15117.7|15115.7|9
1628563330000|2021-08-10 02:42:10|15118.2|15116.2|15117.6|15115.6|15118.2|15116.2|15117.6|15115.6|3
1628563340000|2021-08-10 02:42:20|15117.9|15115.9|15117.6|15115.6|15118|15116|15117.6|15115.6|2
1628563350000|2021-08-10 02:42:30|15117.4|15115.4|15117.1|15115.1|15117.7|15115.7|15117.1|15115.1|7
1628563360000|2021-08-10 02:42:40|15116.6|15114.6|15117.2|15115.2|15117.4|15115.4|15116.4|15114.4|7
1628563370000|2021-08-10 02:42:50|15117.1|15115.1|15116.9|15114.9|15117.1|15115.1|15116.6|15114.6|8
1628563380000|2021-08-10 02:43:00|15116.7|15114.7|15116.6|15114.6|15116.9|15114.9|15116.6|15114.6|7
1628563390000|2021-08-10 02:43:10|15116.7|15114.7|15116.6|15114.6|15116.7|15114.7|15116.2|15114.2|5
1628563400000|2021-08-10 02:43:20|15116.7|15114.7|15116.6|15114.6|15116.7|15114.7|15116.1|15114.1|6
1628563410000|2021-08-10 02:43:30|15116.5|15114.5|15116.6|15114.6|15116.7|15114.7|15116.5|15114.5|3
1628563420000|2021-08-10 02:43:40|15116.7|15114.7|15117.6|15115.6|15117.9|15115.9|15116.7|15114.7|5
1628563430000|2021-08-10 02:43:50|15117.7|15115.7|15117.6|15115.6|15117.7|15115.7|15117.1|15115.1|2
1628563440000|2021-08-10 02:44:00|15117.7|15115.7|15117.6|15115.6|15118|15116|15117.6|15115.6|3
1628563450000|2021-08-10 02:44:10|15117.7|15115.7|15117.6|15115.6|15117.9|15115.9|15117.4|15115.4|2
1628563460000|2021-08-10 02:44:20|15117.5|15115.5|15116.7|15114.7|15117.6|15115.6|15116.7|15114.7|5
1628563470000|2021-08-10 02:44:30|15116.6|15114.6|15117|15115|15117.1|15115.1|15116.6|15114.6|3
1628563480000|2021-08-10 02:44:40|15116.9|15114.9|15117.1|15115.1|15117.2|15115.2|15116.9|15114.9|4
1628563490000|2021-08-10 02:44:50|15117.2|15115.2|15117.6|15115.6|15117.7|15115.7|15117|15115|1
1628563500000|2021-08-10 02:45:00|15117.7|15115.7|15117|15115|15117.9|15115.9|15117|15115|4
1628563510000|2021-08-10 02:45:10|15117.1|15115.1|15117.9|15115.9|15117.9|15115.9|15117.1|15115.1|5
1628563520000|2021-08-10 02:45:20|15117.5|15115.5|15117.1|15115.1|15117.5|15115.5|15117.1|15115.1|6
1628563540000|2021-08-10 02:45:40|15117|15115|15117.6|15115.6|15117.7|15115.7|15117|15115|9
1628563550000|2021-08-10 02:45:50|15117.7|15115.7|15118|15116|15118.5|15116.5|15117.6|15115.6|16
1628563560000|2021-08-10 02:46:00|15118.1|15116.1|15118.1|15116.1|15118.7|15116.7|15118.1|15116.1|15
1628563570000|2021-08-10 02:46:10|15118.2|15116.2|15118|15116|15118.2|15116.2|15117.5|15115.5|3
1628563580000|2021-08-10 02:46:20|15117.9|15115.9|15118|15116|15118|15116|15117.5|15115.5|6
1628563590000|2021-08-10 02:46:30|15118.1|15116.1|15117.2|15115.2|15118.1|15116.1|15117.2|15115.2|4
1628563600000|2021-08-10 02:46:40|15117.1|15115.1|15117.9|15115.9|15117.9|15115.9|15117|15115|4
1628563610000|2021-08-10 02:46:50|15117.4|15115.4|15117.1|15115.1|15117.5|15115.5|15117.1|15115.1|9
1628563620000|2021-08-10 02:47:00|15117.2|15115.2|15117.4|15115.4|15117.4|15115.4|15117.1|15115.1|3
1628563630000|2021-08-10 02:47:10|15117.2|15115.2|15117.1|15115.1|15117.2|15115.2|15117.1|15115.1|1
1628563640000|2021-08-10 02:47:20|15117|15115|15117.1|15115.1|15117.1|15115.1|15117|15115|2
1628563650000|2021-08-10 02:47:30|15117|15115|15117.1|15115.1|15117.1|15115.1|15117|15115|9
1628563660000|2021-08-10 02:47:40|15117|15115|15116.6|15114.6|15117.1|15115.1|15116.6|15114.6|1
1628563670000|2021-08-10 02:47:50|15116.5|15114.5|15117|15115|15117.1|15115.1|15116.5|15114.5|3
1628563680000|2021-08-10 02:48:00|15116.9|15114.9|15116.2|15114.2|15116.9|15114.9|15116.1|15114.1|13
1628563690000|2021-08-10 02:48:10|15116.4|15114.4|15115.9|15113.9|15116.4|15114.4|15115.7|15113.7|7
1628563700000|2021-08-10 02:48:20|15116|15114|15116.1|15114.1|15116.1|15114.1|15115.9|15113.9|0
1628563710000|2021-08-10 02:48:30|15116|15114|15116.4|15114.4|15116.4|15114.4|15116|15114|5
1628563720000|2021-08-10 02:48:40|15116.5|15114.5|15116.6|15114.6|15117|15115|15116.4|15114.4|11
1628563730000|2021-08-10 02:48:50|15116.7|15114.7|15116.5|15114.5|15116.9|15114.9|15116.5|15114.5|4
1628563740000|2021-08-10 02:49:00|15116.4|15114.4|15116.6|15114.6|15117|15115|15116.2|15114.2|7
1628563750000|2021-08-10 02:49:10|15116.7|15114.7|15116.6|15114.6|15116.9|15114.9|15116.6|15114.6|4
1628563760000|2021-08-10 02:49:20|15116.5|15114.5|15116.4|15114.4|15116.7|15114.7|15116.4|15114.4|6
1628563770000|2021-08-10 02:49:30|15116.2|15114.2|15116.4|15114.4|15116.4|15114.4|15116|15114|3
1628563780000|2021-08-10 02:49:40|15116.2|15114.2|15116|15114|15116.4|15114.4|15115.7|15113.7|8
1628563790000|2021-08-10 02:49:50|15116.1|15114.1|15116.1|15114.1|15116.1|15114.1|15115.9|15113.9|4
1628563800000|2021-08-10 02:50:00|15116|15114|15117.2|15115.2|15117.2|15115.2|15115.7|15113.7|23
1628563810000|2021-08-10 02:50:10|15117.4|15115.4|15117.2|15115.2|15117.5|15115.5|15117|15115|7
1628563820000|2021-08-10 02:50:20|15117.4|15115.4|15117.4|15115.4|15117.6|15115.6|15117.2|15115.2|7
1628563830000|2021-08-10 02:50:30|15117.2|15115.2|15117.2|15115.2|15117.4|15115.4|15117|15115|8
1628563840000|2021-08-10 02:50:40|15117.1|15115.1|15117.4|15115.4|15117.5|15115.5|15117.1|15115.1|4
1628563850000|2021-08-10 02:50:50|15117.5|15115.5|15117.2|15115.2|15117.7|15115.7|15117.2|15115.2|5
1628563860000|2021-08-10 02:51:00|15117.4|15115.4|15118|15116|15118.4|15116.4|15117.4|15115.4|10
1628563870000|2021-08-10 02:51:10|15118.1|15116.1|15118.1|15116.1|15118.4|15116.4|15117.9|15115.9|14
1628563880000|2021-08-10 02:51:20|15118|15116|15118.1|15116.1|15118.1|15116.1|15117.9|15115.9|3
1628563890000|2021-08-10 02:51:30|15118|15116|15118.4|15116.4|15118.4|15116.4|15117.9|15115.9|4
1628563900000|2021-08-10 02:51:40|15117.9|15115.9|15117.5|15115.5|15117.9|15115.9|15117.5|15115.5|3
1628563910000|2021-08-10 02:51:50|15117.6|15115.6|15117.6|15115.6|15117.9|15115.9|15117.6|15115.6|4
1628563920000|2021-08-10 02:52:00|15117.7|15115.7|15117.9|15115.9|15117.9|15115.9|15117.7|15115.7|0
1628563930000|2021-08-10 02:52:10|15117.7|15115.7|15118.6|15116.6|15118.6|15116.6|15117.7|15115.7|9
1628563940000|2021-08-10 02:52:20|15118.7|15116.7|15118.4|15116.4|15118.7|15116.7|15118.2|15116.2|11
1628563950000|2021-08-10 02:52:30|15118.5|15116.5|15118.4|15116.4|15118.5|15116.5|15118.4|15116.4|1
1628563960000|2021-08-10 02:52:40|15118.5|15116.5|15118.6|15116.6|15118.7|15116.7|15118.4|15116.4|3
1628563970000|2021-08-10 02:52:50|15118.7|15116.7|15118.9|15116.9|15118.9|15116.9|15118.7|15116.7|0
1628563980000|2021-08-10 02:53:00|15119|15117|15119.4|15117.4|15119.6|15117.6|15119|15117|36
1628563990000|2021-08-10 02:53:10|15119.5|15117.5|15119|15117|15119.7|15117.7|15119|15117|19
1628564000000|2021-08-10 02:53:20|15119.1|15117.1|15119.4|15117.4|15119.4|15117.4|15119|15117|4
1628564010000|2021-08-10 02:53:30|15119.5|15117.5|15119.6|15117.6|15119.6|15117.6|15119.4|15117.4|9
1628564020000|2021-08-10 02:53:40|15119.5|15117.5|15119.7|15117.7|15120|15118|15119.4|15117.4|12
1628564030000|2021-08-10 02:53:50|15119.9|15117.9|15120|15118|15120.4|15118.4|15119.9|15117.9|24
1628564040000|2021-08-10 02:54:00|15119.9|15117.9|15120.4|15118.4|15120.6|15118.6|15119.9|15117.9|9
1628564050000|2021-08-10 02:54:10|15120.5|15118.5|15120.1|15118.1|15120.5|15118.5|15119.9|15117.9|8
1628564060000|2021-08-10 02:54:20|15120.2|15118.2|15120.6|15118.6|15121|15119|15120.1|15118.1|21
1628564070000|2021-08-10 02:54:30|15121|15119|15120.6|15118.6|15121|15119|15120.5|15118.5|16
1628564080000|2021-08-10 02:54:40|15120.7|15118.7|15120.9|15118.9|15121|15119|15120.6|15118.6|8
1628564090000|2021-08-10 02:54:50|15121|15119|15120.9|15118.9|15121.1|15119.1|15120.9|15118.9|9
1628564100000|2021-08-10 02:55:00|15121.1|15119.1|15120.2|15118.2|15121.2|15119.2|15120.2|15118.2|49
1628564110000|2021-08-10 02:55:10|15120.4|15118.4|15120.2|15118.2|15120.4|15118.4|15119.7|15117.7|8
1628564120000|2021-08-10 02:55:20|15120.1|15118.1|15120.1|15118.1|15120.6|15118.6|15120.1|15118.1|1
1628564130000|2021-08-10 02:55:30|15120.2|15118.2|15120.1|15118.1|15120.4|15118.4|15119.6|15117.6|15
1628564140000|2021-08-10 02:55:40|15120|15118|15120.4|15118.4|15120.4|15118.4|15119.9|15117.9|2
1628564150000|2021-08-10 02:55:50|15120.5|15118.5|15120.7|15118.7|15120.7|15118.7|15120.4|15118.4|3
1628564160000|2021-08-10 02:56:00|15120.9|15118.9|15121.4|15119.4|15121.4|15119.4|15120.9|15118.9|18
1628564170000|2021-08-10 02:56:10|15121.5|15119.5|15120.9|15118.9|15121.5|15119.5|15120.9|15118.9|6
1628564180000|2021-08-10 02:56:20|15120.7|15118.7|15121.1|15119.1|15121.1|15119.1|15120.7|15118.7|1
1628564190000|2021-08-10 02:56:30|15121|15119|15121.1|15119.1|15121.2|15119.2|15120.9|15118.9|2
1628564200000|2021-08-10 02:56:40|15121|15119|15121.2|15119.2|15121.5|15119.5|15120.9|15118.9|11
1628564210000|2021-08-10 02:56:50|15121.4|15119.4|15120.9|15118.9|15121.4|15119.4|15120.9|15118.9|2
1628564220000|2021-08-10 02:57:00|15120.7|15118.7|15120.6|15118.6|15120.7|15118.7|15120.5|15118.5|4
1628564230000|2021-08-10 02:57:10|15120.7|15118.7|15120.7|15118.7|15120.9|15118.9|15120.6|15118.6|0
1628564240000|2021-08-10 02:57:20|15120.6|15118.6|15120.1|15118.1|15120.7|15118.7|15120.1|15118.1|7
1628564250000|2021-08-10 02:57:30|15120|15118|15119.9|15117.9|15120.1|15118.1|15119.9|15117.9|3
1628564260000|2021-08-10 02:57:40|15119.7|15117.7|15119.9|15117.9|15119.9|15117.9|15119.6|15117.6|9
1628564270000|2021-08-10 02:57:50|15119.7|15117.7|15119.6|15117.6|15119.7|15117.7|15119.6|15117.6|2
1628564280000|2021-08-10 02:58:00|15119.7|15117.7|15119.7|15117.7|15119.7|15117.7|15119.5|15117.5|4
1628564290000|2021-08-10 02:58:10|15119.6|15117.6|15119.4|15117.4|15119.7|15117.7|15119.2|15117.2|14
1628564300000|2021-08-10 02:58:20|15119.2|15117.2|15119.2|15117.2|15119.4|15117.4|15119.2|15117.2|7
1628564310000|2021-08-10 02:58:30|15119.4|15117.4|15120.4|15118.4|15120.4|15118.4|15119.2|15117.2|8
1628564320000|2021-08-10 02:58:40|15120.2|15118.2|15120.6|15118.6|15120.6|15118.6|15120.2|15118.2|3
1628564330000|2021-08-10 02:58:50|15120.5|15118.5|15120.1|15118.1|15120.6|15118.6|15120.1|15118.1|2
1628564340000|2021-08-10 02:59:00|15120|15118|15119.4|15117.4|15120|15118|15119.4|15117.4|5
1628564350000|2021-08-10 02:59:10|15119.5|15117.5|15119.5|15117.5|15119.6|15117.6|15119.1|15117.1|7
1628564360000|2021-08-10 02:59:20|15119.4|15117.4|15119.1|15117.1|15119.4|15117.4|15119.1|15117.1|3
1628564370000|2021-08-10 02:59:30|15118.9|15116.9|15118.6|15116.6|15119.1|15117.1|15118.6|15116.6|12
1628564380000|2021-08-10 02:59:40|15118.9|15116.9|15119.4|15117.4|15119.7|15117.7|15118.7|15116.7|6
1628564390000|2021-08-10 02:59:50|15119.5|15117.5|15119.1|15117.1|15119.5|15117.5|15119|15117|3
1628564400000|2021-08-10 03:00:00|15119.4|15117.4|15119.2|15117.2|15119.6|15117.6|15118.9|15116.9|24
1628564410000|2021-08-10 03:00:10|15119.4|15117.4|15119.6|15117.6|15120|15118|15119.2|15117.2|6
1628564420000|2021-08-10 03:00:20|15119.5|15117.5|15119.6|15117.6|15120|15118|15119.2|15117.2|6
1628564430000|2021-08-10 03:00:30|15119.7|15117.7|15119.4|15117.4|15119.7|15117.7|15119.4|15117.4|0
1628564440000|2021-08-10 03:00:40|15119.5|15117.5|15119.6|15117.6|15119.9|15117.9|15119.5|15117.5|0
1628564450000|2021-08-10 03:00:50|15119.7|15117.7|15119.6|15117.6|15119.7|15117.7|15119.2|15117.2|23
1628564460000|2021-08-10 03:01:00|15119.7|15117.7|15119.9|15117.9|15119.9|15117.9|15119.7|15117.7|0
1628564470000|2021-08-10 03:01:10|15120|15118|15119.4|15117.4|15120|15118|15119.1|15117.1|13
1628564480000|2021-08-10 03:01:20|15119.2|15117.2|15119.1|15117.1|15119.2|15117.2|15118.9|15116.9|10
1628564490000|2021-08-10 03:01:30|15119|15117|15119|15117|15119.1|15117.1|15118.9|15116.9|23
1628564500000|2021-08-10 03:01:40|15119.1|15117.1|15118.9|15116.9|15119.5|15117.5|15118.7|15116.7|18
1628564510000|2021-08-10 03:01:50|15118.7|15116.7|15118.4|15116.4|15119.1|15117.1|15118.1|15116.1|18
1628564520000|2021-08-10 03:02:00|15118.5|15116.5|15119.1|15117.1|15119.9|15117.9|15118.5|15116.5|10
1628564530000|2021-08-10 03:02:10|15119|15117|15118.6|15116.6|15119.1|15117.1|15118.6|15116.6|3
1628564540000|2021-08-10 03:02:20|15118.5|15116.5|15118.2|15116.2|15118.6|15116.6|15118.2|15116.2|6
1628564550000|2021-08-10 03:02:30|15118.4|15116.4|15118.4|15116.4|15118.4|15116.4|15118.4|15116.4|2
1628564560000|2021-08-10 03:02:40|15118.2|15116.2|15118.4|15116.4|15118.4|15116.4|15118.1|15116.1|7
1628564570000|2021-08-10 03:02:50|15118.2|15116.2|15118.4|15116.4|15118.4|15116.4|15118.2|15116.2|6
1628564580000|2021-08-10 03:03:00|15118.6|15116.6|15118.9|15116.9|15119|15117|15118.6|15116.6|4
1628564590000|2021-08-10 03:03:10|15119|15117|15119.4|15117.4|15119.4|15117.4|15119|15117|1
1628564600000|2021-08-10 03:03:20|15119.2|15117.2|15118.9|15116.9|15119.2|15117.2|15118.9|15116.9|2
1628564610000|2021-08-10 03:03:30|15118.6|15116.6|15118.6|15116.6|15118.6|15116.6|15118.6|15116.6|2
1628564620000|2021-08-10 03:03:40|15118.5|15116.5|15118.6|15116.6|15118.7|15116.7|15118.5|15116.5|0
1628564630000|2021-08-10 03:03:50|15118.5|15116.5|15118.6|15116.6|15118.6|15116.6|15118.4|15116.4|0
1628564640000|2021-08-10 03:04:00|15118.5|15116.5|15118.4|15116.4|15118.5|15116.5|15118.2|15116.2|1
1628564650000|2021-08-10 03:04:10|15118.5|15116.5|15118.6|15116.6|15119|15117|15118.5|15116.5|4
1628564660000|2021-08-10 03:04:20|15118.9|15116.9|15118.6|15116.6|15119.1|15117.1|15118.6|15116.6|1
1628564670000|2021-08-10 03:04:30|15118.5|15116.5|15118.7|15116.7|15118.7|15116.7|15118.5|15116.5|3
1628564680000|2021-08-10 03:04:40|15118.9|15116.9|15119.4|15117.4|15119.4|15117.4|15118.7|15116.7|17
1628564690000|2021-08-10 03:04:50|15119.6|15117.6|15119.4|15117.4|15119.7|15117.7|15119.4|15117.4|4
1628564700000|2021-08-10 03:05:00|15119.5|15117.5|15119.9|15117.9|15119.9|15117.9|15119.4|15117.4|3
1628564710000|2021-08-10 03:05:10|15119.7|15117.7|15119.6|15117.6|15119.7|15117.7|15119.5|15117.5|3
1628564720000|2021-08-10 03:05:20|15119.7|15117.7|15119.9|15117.9|15119.9|15117.9|15119.6|15117.6|3
1628564730000|2021-08-10 03:05:30|15119.7|15117.7|15119.9|15117.9|15119.9|15117.9|15119.6|15117.6|3
1628564740000|2021-08-10 03:05:40|15120|15118|15120.1|15118.1|15120.2|15118.2|15119.9|15117.9|5
1628564750000|2021-08-10 03:05:50|15120|15118|15119.6|15117.6|15120|15118|15119.6|15117.6|8
1628564760000|2021-08-10 03:06:00|15119.5|15117.5|15119.6|15117.6|15119.7|15117.7|15119.5|15117.5|2
1628564770000|2021-08-10 03:06:10|15119.7|15117.7|15119.6|15117.6|15119.7|15117.7|15119.6|15117.6|0
1628564780000|2021-08-10 03:06:20|15120.1|15118.1|15120.1|15118.1|15120.2|15118.2|15120|15118|4
1628564790000|2021-08-10 03:06:30|15120.2|15118.2|15120.1|15118.1|15120.6|15118.6|15120.1|15118.1|14
1628564800000|2021-08-10 03:06:40|15120|15118|15120.4|15118.4|15120.4|15118.4|15120|15118|2
1628564810000|2021-08-10 03:06:50|15120.2|15118.2|15120.2|15118.2|15120.2|15118.2|15119.9|15117.9|8
1628564820000|2021-08-10 03:07:00|15120.1|15118.1|15120.1|15118.1|15120.1|15118.1|15119.7|15117.7|6
1628564830000|2021-08-10 03:07:10|15120|15118|15119.1|15117.1|15120|15118|15118.9|15116.9|15
1628564840000|2021-08-10 03:07:20|15119.2|15117.2|15118.9|15116.9|15119.4|15117.4|15118.9|15116.9|1
1628564850000|2021-08-10 03:07:30|15118.7|15116.7|15118.6|15116.6|15118.7|15116.7|15118.6|15116.6|2
1628564860000|2021-08-10 03:07:40|15118.7|15116.7|15118.6|15116.6|15118.7|15116.7|15118.6|15116.6|7
1628564870000|2021-08-10 03:07:50|15118.7|15116.7|15118.6|15116.6|15118.9|15116.9|15118.6|15116.6|0
1628564880000|2021-08-10 03:08:00|15118.7|15116.7|15119.4|15117.4|15119.4|15117.4|15118.6|15116.6|3
1628564890000|2021-08-10 03:08:10|15119.5|15117.5|15119.1|15117.1|15119.6|15117.6|15119.1|15117.1|2
1628564900000|2021-08-10 03:08:20|15119|15117|15118.9|15116.9|15119|15117|15118.7|15116.7|6
1628564910000|2021-08-10 03:08:30|15118.7|15116.7|15118.6|15116.6|15119|15117|15118.6|15116.6|5
1628564920000|2021-08-10 03:08:40|15118.7|15116.7|15118.6|15116.6|15118.7|15116.7|15118.6|15116.6|1
1628564930000|2021-08-10 03:08:50|15118.5|15116.5|15118.6|15116.6|15118.6|15116.6|15118.5|15116.5|0
1628564940000|2021-08-10 03:09:00|15118.7|15116.7|15118.6|15116.6|15118.9|15116.9|15118.6|15116.6|3
1628564950000|2021-08-10 03:09:10|15118.5|15116.5|15118.5|15116.5|15118.6|15116.6|15118.1|15116.1|5
1628564960000|2021-08-10 03:09:20|15118.6|15116.6|15118.5|15116.5|15118.7|15116.7|15118.4|15116.4|2
1628564970000|2021-08-10 03:09:30|15118.6|15116.6|15118.6|15116.6|15118.9|15116.9|15118.6|15116.6|2
1628564980000|2021-08-10 03:09:40|15118.9|15116.9|15118.9|15116.9|15119|15117|15118.6|15116.6|4
1628564990000|2021-08-10 03:09:50|15118.7|15116.7|15118.4|15116.4|15119|15117|15118.4|15116.4|1
1628565000000|2021-08-10 03:10:00|15118.2|15116.2|15118.6|15116.6|15118.7|15116.7|15118.1|15116.1|1
1628565010000|2021-08-10 03:10:10|15118.5|15116.5|15118.9|15116.9|15119.1|15117.1|15118.4|15116.4|10
1628565020000|2021-08-10 03:10:20|15118.7|15116.7|15118.4|15116.4|15118.7|15116.7|15118.4|15116.4|0
1628565030000|2021-08-10 03:10:30|15118.2|15116.2|15118.4|15116.4|15118.5|15116.5|15118.1|15116.1|7
1628565040000|2021-08-10 03:10:40|15118.2|15116.2|15118.1|15116.1|15118.4|15116.4|15118.1|15116.1|0
1628565050000|2021-08-10 03:10:50|15118.2|15116.2|15118.5|15116.5|15118.5|15116.5|15118.1|15116.1|1
1628565060000|2021-08-10 03:11:00|15118.6|15116.6|15118.6|15116.6|15118.7|15116.7|15118.4|15116.4|1
1628565070000|2021-08-10 03:11:10|15118.7|15116.7|15118.7|15116.7|15118.7|15116.7|15118.6|15116.6|0
1628565080000|2021-08-10 03:11:20|15118.9|15116.9|15118.7|15116.7|15118.9|15116.9|15118.5|15116.5|3
1628565090000|2021-08-10 03:11:30|15118.9|15116.9|15118.6|15116.6|15118.9|15116.9|15118.6|15116.6|2
1628565100000|2021-08-10 03:11:40|15118.5|15116.5|15118.6|15116.6|15118.6|15116.6|15118.1|15116.1|5
1628565110000|2021-08-10 03:11:50|15118.7|15116.7|15118.1|15116.1|15118.7|15116.7|15118|15116|0
1628565120000|2021-08-10 03:12:00|15118.2|15116.2|15117.9|15115.9|15118.2|15116.2|15117.9|15115.9|7
1628565130000|2021-08-10 03:12:10|15117.7|15115.7|15117.4|15115.4|15117.7|15115.7|15117.1|15115.1|13
1628565140000|2021-08-10 03:12:20|15117.2|15115.2|15117.1|15115.1|15117.4|15115.4|15117.1|15115.1|4
1628565150000|2021-08-10 03:12:30|15117.2|15115.2|15117.4|15115.4|15117.7|15115.7|15117.2|15115.2|8
1628565160000|2021-08-10 03:12:40|15117.5|15115.5|15117.6|15115.6|15117.7|15115.7|15117.5|15115.5|4
1628565170000|2021-08-10 03:12:50|15117.5|15115.5|15117.6|15115.6|15117.6|15115.6|15117.4|15115.4|3
1628565180000|2021-08-10 03:13:00|15117.5|15115.5|15117.6|15115.6|15117.6|15115.6|15117.4|15115.4|1
1628565190000|2021-08-10 03:13:10|15117.5|15115.5|15117.4|15115.4|15117.5|15115.5|15117.1|15115.1|13
1628565200000|2021-08-10 03:13:20|15117.2|15115.2|15117.5|15115.5|15117.5|15115.5|15117.2|15115.2|2
1628565210000|2021-08-10 03:13:30|15117.4|15115.4|15117.6|15115.6|15117.6|15115.6|15117.4|15115.4|6
1628565220000|2021-08-10 03:13:40|15117.5|15115.5|15117.6|15115.6|15117.6|15115.6|15117.4|15115.4|2
1628565230000|2021-08-10 03:13:50|15117.7|15115.7|15118.4|15116.4|15118.4|15116.4|15117.7|15115.7|9
1628565240000|2021-08-10 03:14:00|15118.2|15116.2|15117.7|15115.7|15118.2|15116.2|15117.7|15115.7|5
1628565250000|2021-08-10 03:14:10|15117.9|15115.9|15118.4|15116.4|15118.4|15116.4|15117.7|15115.7|0
1628565270000|2021-08-10 03:14:30|15118.2|15116.2|15118.1|15116.1|15118.4|15116.4|15118.1|15116.1|5
1628565280000|2021-08-10 03:14:40|15118|15116|15118.4|15116.4|15118.4|15116.4|15118|15116|4
1628565290000|2021-08-10 03:14:50|15118.2|15116.2|15118.1|15116.1|15118.2|15116.2|15118|15116|12
1628565300000|2021-08-10 03:15:00|15118.2|15116.2|15118.1|15116.1|15118.4|15116.4|15118.1|15116.1|1
1628565310000|2021-08-10 03:15:10|15118.4|15116.4|15118.6|15116.6|15118.6|15116.6|15118.4|15116.4|4
1628565320000|2021-08-10 03:15:20|15118.7|15116.7|15118.9|15116.9|15118.9|15116.9|15118.5|15116.5|6
1628565340000|2021-08-10 03:15:40|15119|15117|15119.6|15117.6|15119.6|15117.6|15119|15117|10
1628565350000|2021-08-10 03:15:50|15119.7|15117.7|15119.4|15117.4|15119.7|15117.7|15119|15117|4
1628565360000|2021-08-10 03:16:00|15119.5|15117.5|15119.4|15117.4|15119.6|15117.6|15119.1|15117.1|10
1628565370000|2021-08-10 03:16:10|15119.2|15117.2|15119.4|15117.4|15119.4|15117.4|15118.9|15116.9|2
1628565380000|2021-08-10 03:16:20|15119.2|15117.2|15119.6|15117.6|15119.6|15117.6|15118.9|15116.9|13
1628565390000|2021-08-10 03:16:30|15119.7|15117.7|15120.7|15118.7|15120.7|15118.7|15119.6|15117.6|27
1628565400000|2021-08-10 03:16:40|15120.6|15118.6|15120.4|15118.4|15120.6|15118.6|15120.4|15118.4|1
1628565410000|2021-08-10 03:16:50|15120.2|15118.2|15120.9|15118.9|15121.1|15119.1|15120.2|15118.2|7
1628565420000|2021-08-10 03:17:00|15120.7|15118.7|15121.1|15119.1|15121.1|15119.1|15120.6|15118.6|8
1628565430000|2021-08-10 03:17:10|15121|15119|15121.2|15119.2|15121.2|15119.2|15121|15119|9
1628565440000|2021-08-10 03:17:20|15121.1|15119.1|15120.6|15118.6|15121.2|15119.2|15120.6|15118.6|6
1628565450000|2021-08-10 03:17:30|15120.7|15118.7|15120.6|15118.6|15120.9|15118.9|15120.6|15118.6|8
1628565460000|2021-08-10 03:17:40|15120.7|15118.7|15120.6|15118.6|15120.9|15118.9|15120.4|15118.4|5
1628565470000|2021-08-10 03:17:50|15120.7|15118.7|15119.6|15117.6|15120.7|15118.7|15119.6|15117.6|8
1628565480000|2021-08-10 03:18:00|15119.7|15117.7|15119.4|15117.4|15120.1|15118.1|15119.4|15117.4|11
1628565490000|2021-08-10 03:18:10|15119.5|15117.5|15120.6|15118.6|15120.6|15118.6|15119.5|15117.5|1
1628565500000|2021-08-10 03:18:20|15120.5|15118.5|15120.4|15118.4|15120.6|15118.6|15120.4|15118.4|5
1628565510000|2021-08-10 03:18:30|15120.2|15118.2|15120.4|15118.4|15120.6|15118.6|15120.2|15118.2|2
1628565520000|2021-08-10 03:18:40|15120.2|15118.2|15120.4|15118.4|15120.4|15118.4|15119.7|15117.7|2
1628565530000|2021-08-10 03:18:50|15120.5|15118.5|15120.1|15118.1|15120.5|15118.5|15120.1|15118.1|2
1628565540000|2021-08-10 03:19:00|15120|15118|15119.7|15117.7|15120.2|15118.2|15119.6|15117.6|4
1628565550000|2021-08-10 03:19:10|15119.9|15117.9|15120.1|15118.1|15120.2|15118.2|15119.9|15117.9|3
1628565560000|2021-08-10 03:19:20|15120.2|15118.2|15120.1|15118.1|15120.4|15118.4|15120|15118|0
1628565570000|2021-08-10 03:19:30|15120.2|15118.2|15119.6|15117.6|15120.2|15118.2|15119.5|15117.5|0
1628565580000|2021-08-10 03:19:40|15119.5|15117.5|15120|15118|15120.1|15118.1|15119.2|15117.2|2
1628565590000|2021-08-10 03:19:50|15120.1|15118.1|15119.4|15117.4|15120.1|15118.1|15119.4|15117.4|7
1628565600000|2021-08-10 03:20:00|15119.5|15117.5|15119.4|15117.4|15119.6|15117.6|15119.4|15117.4|4
1628565610000|2021-08-10 03:20:10|15119.2|15117.2|15119.2|15117.2|15119.4|15117.4|15119.1|15117.1|2
1628565620000|2021-08-10 03:20:20|15119.4|15117.4|15119.6|15117.6|15119.6|15117.6|15119.4|15117.4|4
1628565630000|2021-08-10 03:20:30|15119.5|15117.5|15119.4|15117.4|15119.5|15117.5|15119.4|15117.4|1
1628565640000|2021-08-10 03:20:40|15119.5|15117.5|15119.7|15117.7|15119.9|15117.9|15119.5|15117.5|4
1628565650000|2021-08-10 03:20:50|15119.5|15117.5|15119.2|15117.2|15119.5|15117.5|15119.2|15117.2|8
1628565660000|2021-08-10 03:21:00|15119.4|15117.4|15119.4|15117.4|15119.6|15117.6|15119|15117|6
1628565670000|2021-08-10 03:21:10|15119.2|15117.2|15119.5|15117.5|15119.5|15117.5|15119.2|15117.2|0
1628565680000|2021-08-10 03:21:20|15119.6|15117.6|15119.5|15117.5|15119.7|15117.7|15119.5|15117.5|0
1628565690000|2021-08-10 03:21:30|15119.2|15117.2|15119|15117|15119.2|15117.2|15119|15117|2
1628565700000|2021-08-10 03:21:40|15118.9|15116.9|15118.9|15116.9|15118.9|15116.9|15118.5|15116.5|1
1628565710000|2021-08-10 03:21:50|15119|15117|15119.1|15117.1|15119.4|15117.4|15119|15117|2
1628565720000|2021-08-10 03:22:00|15119|15117|15118.9|15116.9|15119|15117|15118.9|15116.9|1
1628565730000|2021-08-10 03:22:10|15119|15117|15120|15118|15120|15118|15118.7|15116.7|3
1628565740000|2021-08-10 03:22:20|15119.9|15117.9|15119.7|15117.7|15120.1|15118.1|15119.6|15117.6|4
1628565750000|2021-08-10 03:22:30|15119.9|15117.9|15120|15118|15120.1|15118.1|15119.6|15117.6|1
1628565760000|2021-08-10 03:22:40|15120.1|15118.1|15120.1|15118.1|15120.5|15118.5|15120|15118|1
1628565770000|2021-08-10 03:22:50|15120|15118|15120|15118|15120.1|15118.1|15119.9|15117.9|3
1628565780000|2021-08-10 03:23:00|15119.9|15117.9|15119.5|15117.5|15119.9|15117.9|15119.1|15117.1|4
1628565790000|2021-08-10 03:23:10|15119.6|15117.6|15119.1|15117.1|15119.7|15117.7|15119|15117|0
1628565800000|2021-08-10 03:23:20|15119.2|15117.2|15118.9|15116.9|15119.2|15117.2|15118.7|15116.7|1
1628565810000|2021-08-10 03:23:30|15118.7|15116.7|15118.4|15116.4|15118.9|15116.9|15118.4|15116.4|5
1628565820000|2021-08-10 03:23:40|15118.5|15116.5|15118.6|15116.6|15118.6|15116.6|15118.4|15116.4|3
1628565830000|2021-08-10 03:23:50|15118.4|15116.4|15118.4|15116.4|15118.5|15116.5|15118.1|15116.1|4
1628565840000|2021-08-10 03:24:00|15118.5|15116.5|15118.1|15116.1|15118.5|15116.5|15118.1|15116.1|0
1628565850000|2021-08-10 03:24:10|15118|15116|15118.4|15116.4|15118.4|15116.4|15118|15116|3
1628565860000|2021-08-10 03:24:20|15118.2|15116.2|15118.1|15116.1|15118.2|15116.2|15118.1|15116.1|2
1628565870000|2021-08-10 03:24:30|15118.2|15116.2|15118.2|15116.2|15118.4|15116.4|15118.1|15116.1|2
1628565880000|2021-08-10 03:24:40|15118.4|15116.4|15117.9|15115.9|15118.4|15116.4|15117.7|15115.7|4
1628565890000|2021-08-10 03:24:50|15118|15116|15118.2|15116.2|15118.2|15116.2|15118|15116|1
1628565900000|2021-08-10 03:25:00|15118.4|15116.4|15118.1|15116.1|15118.5|15116.5|15118.1|15116.1|2
1628565910000|2021-08-10 03:25:10|15118|15116|15118.1|15116.1|15118.4|15116.4|15117.7|15115.7|12
1628565920000|2021-08-10 03:25:20|15118|15116|15118.9|15116.9|15119|15117|15118|15116|3
1628565930000|2021-08-10 03:25:30|15119|15117|15119.1|15117.1|15119.1|15117.1|15118.9|15116.9|1
1628565940000|2021-08-10 03:25:40|15119|15117|15118.2|15116.2|15119|15117|15118.2|15116.2|27
1628565950000|2021-08-10 03:25:50|15118.4|15116.4|15118.9|15116.9|15118.9|15116.9|15118.2|15116.2|6
1628565960000|2021-08-10 03:26:00|15119|15117|15118.6|15116.6|15119.1|15117.1|15118.6|15116.6|0
1628565970000|2021-08-10 03:26:10|15118.7|15116.7|15119.1|15117.1|15119.1|15117.1|15118.7|15116.7|2
1628565980000|2021-08-10 03:26:20|15119|15117|15118.7|15116.7|15119.2|15117.2|15118.7|15116.7|0
1628565990000|2021-08-10 03:26:30|15118.9|15116.9|15119.1|15117.1|15119.1|15117.1|15118.6|15116.6|1
1628566000000|2021-08-10 03:26:40|15119.2|15117.2|15119.1|15117.1|15119.2|15117.2|15119|15117|1
1628566010000|2021-08-10 03:26:50|15119|15117|15118.5|15116.5|15119.1|15117.1|15118.4|15116.4|2
1628566020000|2021-08-10 03:27:00|15118.7|15116.7|15118.7|15116.7|15118.7|15116.7|15118.5|15116.5|1
1628566030000|2021-08-10 03:27:10|15118.6|15116.6|15118.9|15116.9|15118.9|15116.9|15118.5|15116.5|3
1628566040000|2021-08-10 03:27:20|15118.7|15116.7|15118.7|15116.7|15118.7|15116.7|15118.5|15116.5|0
1628566050000|2021-08-10 03:27:30|15118.6|15116.6|15118.4|15116.4|15118.9|15116.9|15118.4|15116.4|0
1628566060000|2021-08-10 03:27:40|15118.5|15116.5|15118.9|15116.9|15119.1|15117.1|15118.5|15116.5|1
1628566070000|2021-08-10 03:27:50|15118.7|15116.7|15119.4|15117.4|15119.4|15117.4|15118|15116|4
1628566080000|2021-08-10 03:28:00|15119.1|15117.1|15119.1|15117.1|15119.6|15117.6|15119.1|15117.1|7
1628566100000|2021-08-10 03:28:20|15119.2|15117.2|15119.1|15117.1|15119.5|15117.5|15118.9|15116.9|6
1628566110000|2021-08-10 03:28:30|15119|15117|15118.9|15116.9|15119.1|15117.1|15118.9|15116.9|0
1628566120000|2021-08-10 03:28:40|15119|15117|15119|15117|15119.1|15117.1|15118.9|15116.9|3
1628566130000|2021-08-10 03:28:50|15119.1|15117.1|15119.1|15117.1|15119.1|15117.1|15118.9|15116.9|0
1628566140000|2021-08-10 03:29:00|15119|15117|15119.1|15117.1|15119.1|15117.1|15119|15117|1
1628566150000|2021-08-10 03:29:10|15119.5|15117.5|15119.5|15117.5|15119.5|15117.5|15119.2|15117.2|7
1628566160000|2021-08-10 03:29:20|15119.7|15117.7|15119.1|15117.1|15119.7|15117.7|15119|15117|4
1628566170000|2021-08-10 03:29:30|15119|15117|15118.6|15116.6|15119|15117|15118.6|15116.6|4
1628566180000|2021-08-10 03:29:40|15118.5|15116.5|15118.6|15116.6|15118.6|15116.6|15118.4|15116.4|3
1628566190000|2021-08-10 03:29:50|15118.5|15116.5|15119.1|15117.1|15119.2|15117.2|15118.4|15116.4|3
1628566200000|2021-08-10 03:30:00|15119|15117|15118.1|15116.1|15119.2|15117.2|15118|15116|12
1628566210000|2021-08-10 03:30:10|15118|15116|15118.4|15116.4|15118.6|15116.6|15118|15116|2
1628566220000|2021-08-10 03:30:20|15118.2|15116.2|15118.2|15116.2|15118.9|15116.9|15118.2|15116.2|0
1628566230000|2021-08-10 03:30:30|15118.1|15116.1|15118.6|15116.6|15118.6|15116.6|15118.1|15116.1|3
1628566240000|2021-08-10 03:30:40|15118.7|15116.7|15118.6|15116.6|15119|15117|15118.5|15116.5|0
1628566250000|2021-08-10 03:30:50|15118.7|15116.7|15118.1|15116.1|15118.9|15116.9|15118.1|15116.1|3
1628566260000|2021-08-10 03:31:00|15118.2|15116.2|15119.1|15117.1|15119.2|15117.2|15118.2|15116.2|11
1628566270000|2021-08-10 03:31:10|15119.2|15117.2|15118.9|15116.9|15119.4|15117.4|15118.9|15116.9|2
1628566280000|2021-08-10 03:31:20|15118.6|15116.6|15118.4|15116.4|15118.7|15116.7|15118.4|15116.4|4
1628566290000|2021-08-10 03:31:30|15118.2|15116.2|15117.4|15115.4|15118.2|15116.2|15117.2|15115.2|17
1628566300000|2021-08-10 03:31:40|15117.5|15115.5|15117.1|15115.1|15117.6|15115.6|15117|15115|8
1628566310000|2021-08-10 03:31:50|15117.2|15115.2|15116|15114|15117.2|15115.2|15116|15114|40
1628566320000|2021-08-10 03:32:00|15115.5|15113.5|15116.6|15114.6|15116.6|15114.6|15115.4|15113.4|21
1628566330000|2021-08-10 03:32:10|15116.7|15114.7|15117.1|15115.1|15117.1|15115.1|15116.7|15114.7|2
1628566340000|2021-08-10 03:32:20|15117|15115|15116.6|15114.6|15117.1|15115.1|15116.5|15114.5|7
1628566350000|2021-08-10 03:32:30|15116.5|15114.5|15116.4|15114.4|15116.7|15114.7|15116.2|15114.2|7
1628566360000|2021-08-10 03:32:40|15116.2|15114.2|15116.5|15114.5|15116.5|15114.5|15116|15114|0
1628566370000|2021-08-10 03:32:50|15116.6|15114.6|15116.9|15114.9|15116.9|15114.9|15116.6|15114.6|3
1628566380000|2021-08-10 03:33:00|15116.7|15114.7|15116.6|15114.6|15116.7|15114.7|15116.5|15114.5|1
1628566390000|2021-08-10 03:33:10|15116.5|15114.5|15116.1|15114.1|15116.5|15114.5|15116.1|15114.1|6
1628566400000|2021-08-10 03:33:20|15116|15114|15115.6|15113.6|15116.1|15114.1|15115.4|15113.4|18
1628566410000|2021-08-10 03:33:30|15115.7|15113.7|15115.6|15113.6|15115.7|15113.7|15115.6|15113.6|0
1628566420000|2021-08-10 03:33:40|15115.9|15113.9|15116|15114|15116|15114|15115.9|15113.9|4
1628566430000|2021-08-10 03:33:50|15116.1|15114.1|15116.6|15114.6|15116.6|15114.6|15115.9|15113.9|2
1628566440000|2021-08-10 03:34:00|15116.7|15114.7|15116.4|15114.4|15116.7|15114.7|15116.2|15114.2|3
1628566450000|2021-08-10 03:34:10|15116.2|15114.2|15116.1|15114.1|15116.2|15114.2|15116.1|15114.1|1
1628566460000|2021-08-10 03:34:20|15116.2|15114.2|15115.7|15113.7|15116.2|15114.2|15115.6|15113.6|2
1628566470000|2021-08-10 03:34:30|15115.6|15113.6|15115.6|15113.6|15116.1|15114.1|15115.6|15113.6|2
1628566480000|2021-08-10 03:34:40|15115.5|15113.5|15115.4|15113.4|15115.6|15113.6|15115.4|15113.4|7
1628566490000|2021-08-10 03:34:50|15115.2|15113.2|15115.9|15113.9|15115.9|15113.9|15115|15113|11
1628566500000|2021-08-10 03:35:00|15115.7|15113.7|15115|15113|15115.9|15113.9|15115|15113|12
1628566510000|2021-08-10 03:35:10|15114.9|15112.9|15115.6|15113.6|15115.7|15113.7|15114.9|15112.9|6
1628566520000|2021-08-10 03:35:20|15115.5|15113.5|15115.9|15113.9|15115.9|15113.9|15115.4|15113.4|0
1628566530000|2021-08-10 03:35:30|15115.7|15113.7|15116.1|15114.1|15116.1|15114.1|15115.5|15113.5|6
1628566540000|2021-08-10 03:35:40|15116|15114|15115.9|15113.9|15116|15114|15115.9|15113.9|0
1628566550000|2021-08-10 03:35:50|15115.7|15113.7|15115.6|15113.6|15115.7|15113.7|15115.1|15113.1|4
1628566560000|2021-08-10 03:36:00|15115.5|15113.5|15116.1|15114.1|15116.1|15114.1|15115.4|15113.4|7
1628566570000|2021-08-10 03:36:10|15116|15114|15116.1|15114.1|15116.1|15114.1|15116|15114|0
1628566580000|2021-08-10 03:36:20|15116|15114|15116.1|15114.1|15116.1|15114.1|15116|15114|0
1628566590000|2021-08-10 03:36:30|15116|15114|15116.5|15114.5|15116.5|15114.5|15116|15114|2
1628566600000|2021-08-10 03:36:40|15116.6|15114.6|15116.2|15114.2|15116.7|15114.7|15116.1|15114.1|5
1628566610000|2021-08-10 03:36:50|15116.1|15114.1|15116.1|15114.1|15116.2|15114.2|15116|15114|0
1628566620000|2021-08-10 03:37:00|15116|15114|15115.9|15113.9|15116.4|15114.4|15115.9|15113.9|3
1628566630000|2021-08-10 03:37:10|15115.7|15113.7|15115.4|15113.4|15115.9|15113.9|15115.4|15113.4|0
1628566640000|2021-08-10 03:37:20|15115.1|15113.1|15115.5|15113.5|15115.6|15113.6|15115.1|15113.1|3
1628566650000|2021-08-10 03:37:30|15115.4|15113.4|15115.4|15113.4|15115.5|15113.5|15115.2|15113.2|1
1628566660000|2021-08-10 03:37:40|15115.2|15113.2|15115.1|15113.1|15115.4|15113.4|15115.1|15113.1|0
1628566670000|2021-08-10 03:37:50|15115.2|15113.2|15115.1|15113.1|15115.5|15113.5|15115|15113|6
1628566680000|2021-08-10 03:38:00|15115|15113|15115.1|15113.1|15115.1|15113.1|15114.7|15112.7|2
1628566690000|2021-08-10 03:38:10|15115|15113|15115.1|15113.1|15115.1|15113.1|15114.9|15112.9|1
1628566700000|2021-08-10 03:38:20|15115|15113|15115.1|15113.1|15115.1|15113.1|15114.7|15112.7|6
1628566710000|2021-08-10 03:38:30|15115.2|15113.2|15115.5|15113.5|15115.5|15113.5|15115.2|15113.2|5
1628566720000|2021-08-10 03:38:40|15115.4|15113.4|15115.6|15113.6|15115.7|15113.7|15115.4|15113.4|2
1628566730000|2021-08-10 03:38:50|15115.7|15113.7|15115.9|15113.9|15115.9|15113.9|15115.7|15113.7|2
1628566740000|2021-08-10 03:39:00|15115.7|15113.7|15115.6|15113.6|15115.9|15113.9|15115.1|15113.1|2
1628566750000|2021-08-10 03:39:10|15115.7|15113.7|15116|15114|15116|15114|15115.4|15113.4|3
1628566760000|2021-08-10 03:39:20|15115.9|15113.9|15115.6|15113.6|15115.9|15113.9|15115.4|15113.4|0
1628566770000|2021-08-10 03:39:30|15115.5|15113.5|15115.9|15113.9|15115.9|15113.9|15115.5|15113.5|0
1628566780000|2021-08-10 03:39:40|15116|15114|15115.9|15113.9|15116|15114|15115.6|15113.6|0
1628566790000|2021-08-10 03:39:50|15116|15114|15115.6|15113.6|15116.1|15114.1|15115.5|15113.5|2
1628566800000|2021-08-10 03:40:00|15115.7|15113.7|15115.4|15113.4|15115.7|15113.7|15115.4|15113.4|2
1628566810000|2021-08-10 03:40:10|15114.9|15112.9|15115.5|15113.5|15115.9|15113.9|15114.9|15112.9|11
1628566820000|2021-08-10 03:40:20|15115.6|15113.6|15116|15114|15116.1|15114.1|15115.5|15113.5|2
1628566830000|2021-08-10 03:40:30|15116.1|15114.1|15115.9|15113.9|15116.1|15114.1|15115.9|15113.9|1
1628566840000|2021-08-10 03:40:40|15115.7|15113.7|15115.4|15113.4|15115.7|15113.7|15115.1|15113.1|2
1628566850000|2021-08-10 03:40:50|15115.5|15113.5|15115.6|15113.6|15115.6|15113.6|15115.4|15113.4|0
1628566860000|2021-08-10 03:41:00|15115.5|15113.5|15114.9|15112.9|15115.5|15113.5|15114.9|15112.9|6
1628566870000|2021-08-10 03:41:10|15114.7|15112.7|15114.6|15112.6|15115|15113|15114.4|15112.4|14
1628566880000|2021-08-10 03:41:20|15114.5|15112.5|15114.6|15112.6|15114.7|15112.7|15114.4|15112.4|3
1628566890000|2021-08-10 03:41:30|15114.7|15112.7|15114.9|15112.9|15114.9|15112.9|15114.6|15112.6|0
1628566900000|2021-08-10 03:41:40|15115|15113|15115.4|15113.4|15115.4|15113.4|15115|15113|4
1628566910000|2021-08-10 03:41:50|15115.2|15113.2|15115.4|15113.4|15115.4|15113.4|15115.1|15113.1|2
1628566920000|2021-08-10 03:42:00|15115.2|15113.2|15115.2|15113.2|15115.2|15113.2|15114.6|15112.6|5
1628566930000|2021-08-10 03:42:10|15115.1|15113.1|15115.1|15113.1|15115.2|15113.2|15114.9|15112.9|0
1628566940000|2021-08-10 03:42:20|15115.2|15113.2|15115.1|15113.1|15115.2|15113.2|15115.1|15113.1|0
1628566950000|2021-08-10 03:42:30|15115.2|15113.2|15115.1|15113.1|15115.4|15113.4|15115.1|15113.1|2
1628566960000|2021-08-10 03:42:40|15115|15113|15115.1|15113.1|15115.1|15113.1|15115|15113|1
1628566970000|2021-08-10 03:42:50|15115.2|15113.2|15115.5|15113.5|15115.5|15113.5|15115.2|15113.2|3
1628566980000|2021-08-10 03:43:00|15115.6|15113.6|15115.9|15113.9|15115.9|15113.9|15115.6|15113.6|1
1628566990000|2021-08-10 03:43:10|15116|15114|15115.7|15113.7|15116|15114|15115.7|15113.7|2
1628567000000|2021-08-10 03:43:20|15115.9|15113.9|15115.4|15113.4|15115.9|15113.9|15115.4|15113.4|1
1628567010000|2021-08-10 03:43:30|15115.5|15113.5|15115.7|15113.7|15115.7|15113.7|15115.4|15113.4|10
1628567020000|2021-08-10 03:43:40|15115.9|15113.9|15116.6|15114.6|15116.6|15114.6|15115.9|15113.9|12
1628567030000|2021-08-10 03:43:50|15116.4|15114.4|15116.6|15114.6|15116.7|15114.7|15116.4|15114.4|9
1628567040000|2021-08-10 03:44:00|15116.7|15114.7|15117.1|15115.1|15117.1|15115.1|15116.7|15114.7|20
1628567050000|2021-08-10 03:44:10|15117.2|15115.2|15117.7|15115.7|15117.7|15115.7|15117|15115|7
1628567060000|2021-08-10 03:44:20|15117.6|15115.6|15117.6|15115.6|15117.7|15115.7|15117.2|15115.2|2
1628567070000|2021-08-10 03:44:30|15117.5|15115.5|15117.1|15115.1|15117.6|15115.6|15117.1|15115.1|11
1628567080000|2021-08-10 03:44:40|15117.2|15115.2|15116.9|15114.9|15117.2|15115.2|15116.7|15114.7|10
1628567090000|2021-08-10 03:44:50|15117|15115|15117.6|15115.6|15117.6|15115.6|15117|15115|6
1628567100000|2021-08-10 03:45:00|15117.7|15115.7|15117.4|15115.4|15117.7|15115.7|15117.2|15115.2|2
1628567110000|2021-08-10 03:45:10|15117.5|15115.5|15117.4|15115.4|15117.5|15115.5|15117.1|15115.1|2
1628567120000|2021-08-10 03:45:20|15117.5|15115.5|15117.9|15115.9|15118|15116|15117.5|15115.5|6
1628567130000|2021-08-10 03:45:30|15117.7|15115.7|15117.6|15115.6|15117.7|15115.7|15117.6|15115.6|0
1628567140000|2021-08-10 03:45:40|15117.5|15115.5|15117.6|15115.6|15117.6|15115.6|15117.2|15115.2|5
1628567150000|2021-08-10 03:45:50|15117.7|15115.7|15117.9|15115.9|15117.9|15115.9|15117.7|15115.7|4
1628567160000|2021-08-10 03:46:00|15117.7|15115.7|15117.4|15115.4|15117.7|15115.7|15117.4|15115.4|3
1628567170000|2021-08-10 03:46:10|15117.2|15115.2|15117.1|15115.1|15117.2|15115.2|15116.6|15114.6|6
1628567180000|2021-08-10 03:46:20|15117.2|15115.2|15116.9|15114.9|15117.2|15115.2|15116.9|15114.9|2
1628567190000|2021-08-10 03:46:30|15117|15115|15117.1|15115.1|15117.2|15115.2|15117|15115|0
1628567200000|2021-08-10 03:46:40|15117|15115|15116.6|15114.6|15117|15115|15116.6|15114.6|0
1628567210000|2021-08-10 03:46:50|15116.5|15114.5|15117.1|15115.1|15117.1|15115.1|15116.5|15114.5|4
1628567220000|2021-08-10 03:47:00|15117.4|15115.4|15116.7|15114.7|15117.7|15115.7|15116.7|15114.7|10
1628567230000|2021-08-10 03:47:10|15116.9|15114.9|15117|15115|15117|15115|15116.9|15114.9|3
1628567240000|2021-08-10 03:47:20|15117.1|15115.1|15116.9|15114.9|15117.2|15115.2|15116.9|15114.9|0
1628567250000|2021-08-10 03:47:30|15116.7|15114.7|15117.2|15115.2|15117.2|15115.2|15116.7|15114.7|3
1628567260000|2021-08-10 03:47:40|15117.1|15115.1|15116.9|15114.9|15117.1|15115.1|15116.9|15114.9|1
1628567270000|2021-08-10 03:47:50|15117|15115|15116.9|15114.9|15117|15115|15116.9|15114.9|0
1628567280000|2021-08-10 03:48:00|15117|15115|15117.1|15115.1|15117.1|15115.1|15116.9|15114.9|1
1628567290000|2021-08-10 03:48:10|15117|15115|15117|15115|15117|15115|15117|15115|1
1628567300000|2021-08-10 03:48:20|15116.9|15114.9|15116.7|15114.7|15117|15115|15116.7|15114.7|5
1628567310000|2021-08-10 03:48:30|15116.6|15114.6|15116.6|15114.6|15116.9|15114.9|15116.5|15114.5|9
1628567320000|2021-08-10 03:48:40|15116.5|15114.5|15116.1|15114.1|15116.5|15114.5|15116.1|15114.1|4
1628567330000|2021-08-10 03:48:50|15116|15114|15115.9|15113.9|15116|15114|15115.9|15113.9|1
1628567340000|2021-08-10 03:49:00|15116|15114|15115.7|15113.7|15116|15114|15115.6|15113.6|1
1628567350000|2021-08-10 03:49:10|15115.6|15113.6|15115.9|15113.9|15115.9|15113.9|15115.6|15113.6|0
1628567360000|2021-08-10 03:49:20|15116|15114|15116.1|15114.1|15116.4|15114.4|15115.9|15113.9|4
1628567370000|2021-08-10 03:49:30|15116.2|15114.2|15116.1|15114.1|15116.2|15114.2|15115.9|15113.9|1
1628567380000|2021-08-10 03:49:40|15116|15114|15116.6|15114.6|15116.7|15114.7|15115.7|15113.7|19
1628567390000|2021-08-10 03:49:50|15116.5|15114.5|15116.5|15114.5|15116.6|15114.6|15116|15114|3
1628567400000|2021-08-10 03:50:00|15116.6|15114.6|15117.1|15115.1|15117.1|15115.1|15116.6|15114.6|10
1628567410000|2021-08-10 03:50:10|15117.2|15115.2|15117.6|15115.6|15117.6|15115.6|15117.2|15115.2|3
1628567420000|2021-08-10 03:50:20|15117.5|15115.5|15117.5|15115.5|15117.7|15115.7|15117.5|15115.5|5
1628567430000|2021-08-10 03:50:30|15117.4|15115.4|15117.1|15115.1|15117.4|15115.4|15117.1|15115.1|2
1628567440000|2021-08-10 03:50:40|15117.2|15115.2|15117.1|15115.1|15117.2|15115.2|15117.1|15115.1|0
1628567450000|2021-08-10 03:50:50|15117.2|15115.2|15117|15115|15117.2|15115.2|15116.9|15114.9|0
1628567460000|2021-08-10 03:51:00|15117.1|15115.1|15116.9|15114.9|15117.2|15115.2|15116.9|15114.9|2
1628567470000|2021-08-10 03:51:10|15117|15115|15116.9|15114.9|15117.4|15115.4|15116.9|15114.9|3
1628567480000|2021-08-10 03:51:20|15117|15115|15116.7|15114.7|15117|15115|15116.6|15114.6|0
1628567490000|2021-08-10 03:51:30|15116.9|15114.9|15117.4|15115.4|15117.5|15115.5|15116.7|15114.7|4
1628567500000|2021-08-10 03:51:40|15117.5|15115.5|15117.6|15115.6|15117.6|15115.6|15117.4|15115.4|1
1628567510000|2021-08-10 03:51:50|15117.5|15115.5|15117.1|15115.1|15117.5|15115.5|15117.1|15115.1|3
1628567520000|2021-08-10 03:52:00|15117.2|15115.2|15117.1|15115.1|15117.2|15115.2|15117.1|15115.1|3
1628567530000|2021-08-10 03:52:10|15117.2|15115.2|15117.1|15115.1|15117.2|15115.2|15116.7|15114.7|4
1628567540000|2021-08-10 03:52:20|15117|15115|15117|15115|15117.1|15115.1|15116.9|15114.9|0
1628567550000|2021-08-10 03:52:30|15117.1|15115.1|15117.1|15115.1|15117.1|15115.1|15117|15115|0
1628567560000|2021-08-10 03:52:40|15117|15115|15117.1|15115.1|15117.1|15115.1|15117|15115|1
1628567570000|2021-08-10 03:52:50|15117|15115|15117.1|15115.1|15117.1|15115.1|15117|15115|1
1628567580000|2021-08-10 03:53:00|15117|15115|15116.9|15114.9|15117|15115|15116.9|15114.9|0
1628567590000|2021-08-10 03:53:10|15116.7|15114.7|15116.6|15114.6|15116.7|15114.7|15116.5|15114.5|3
1628567600000|2021-08-10 03:53:20|15116.7|15114.7|15117|15115|15117|15115|15116.6|15114.6|0
1628567610000|2021-08-10 03:53:30|15117.1|15115.1|15117.1|15115.1|15117.4|15115.4|15117.1|15115.1|4
1628567620000|2021-08-10 03:53:40|15117.2|15115.2|15117.1|15115.1|15117.2|15115.2|15117.1|15115.1|1
1628567630000|2021-08-10 03:53:50|15117.2|15115.2|15117.6|15115.6|15117.6|15115.6|15117.2|15115.2|1
1628567640000|2021-08-10 03:54:00|15117.5|15115.5|15117.4|15115.4|15117.6|15115.6|15117.4|15115.4|0
1628567650000|2021-08-10 03:54:10|15117.5|15115.5|15117.4|15115.4|15117.7|15115.7|15117.4|15115.4|2
1628567660000|2021-08-10 03:54:20|15117.5|15115.5|15118.4|15116.4|15118.4|15116.4|15117.4|15115.4|10
1628567670000|2021-08-10 03:54:30|15118.2|15116.2|15117.9|15115.9|15118.2|15116.2|15117.6|15115.6|8
1628567690000|2021-08-10 03:54:50|15118|15116|15118.1|15116.1|15118.2|15116.2|15118|15116|5
1628567700000|2021-08-10 03:55:00|15118|15116|15118.1|15116.1|15118.2|15116.2|15118|15116|2
1628567710000|2021-08-10 03:55:10|15118.2|15116.2|15118.1|15116.1|15118.4|15116.4|15117.9|15115.9|4
1628567720000|2021-08-10 03:55:20|15118.2|15116.2|15118.4|15116.4|15118.4|15116.4|15118.1|15116.1|4
1628567730000|2021-08-10 03:55:30|15118.5|15116.5|15118.4|15116.4|15118.6|15116.6|15118.4|15116.4|3
1628567740000|2021-08-10 03:55:40|15118.2|15116.2|15118.9|15116.9|15118.9|15116.9|15118.2|15116.2|6
1628567750000|2021-08-10 03:55:50|15118.7|15116.7|15118.6|15116.6|15118.7|15116.7|15118.5|15116.5|4
1628567760000|2021-08-10 03:56:00|15118.5|15116.5|15118.1|15116.1|15118.5|15116.5|15117.7|15115.7|0
1628567770000|2021-08-10 03:56:10|15118.2|15116.2|15117.9|15115.9|15118.5|15116.5|15117.9|15115.9|11
1628567780000|2021-08-10 03:56:20|15117.7|15115.7|15117.6|15115.6|15117.9|15115.9|15117.6|15115.6|6
1628567790000|2021-08-10 03:56:30|15117.7|15115.7|15117.7|15115.7|15117.7|15115.7|15117.7|15115.7|1
1628567800000|2021-08-10 03:56:40|15117.6|15115.6|15117.9|15115.9|15117.9|15115.9|15117.6|15115.6|3
1628567810000|2021-08-10 03:56:50|15117.7|15115.7|15117.6|15115.6|15117.7|15115.7|15117.5|15115.5|1
1628567820000|2021-08-10 03:57:00|15117.7|15115.7|15117.9|15115.9|15118.1|15116.1|15117.7|15115.7|3
1628567830000|2021-08-10 03:57:10|15118|15116|15117.6|15115.6|15118|15116|15117.6|15115.6|1
1628567840000|2021-08-10 03:57:20|15117.7|15115.7|15118.1|15116.1|15118.1|15116.1|15117.7|15115.7|0
1628567850000|2021-08-10 03:57:30|15118|15116|15118.1|15116.1|15118.1|15116.1|15118|15116|0
1628567860000|2021-08-10 03:57:40|15118|15116|15118.1|15116.1|15118.1|15116.1|15118|15116|0
1628567870000|2021-08-10 03:57:50|15118.5|15116.5|15118.4|15116.4|15118.5|15116.5|15118|15116|9
1628567880000|2021-08-10 03:58:00|15118.2|15116.2|15117.6|15115.6|15118.2|15116.2|15117.6|15115.6|2
1628567890000|2021-08-10 03:58:10|15117.7|15115.7|15117.9|15115.9|15118.1|15116.1|15117.7|15115.7|3
1628567900000|2021-08-10 03:58:20|15117.7|15115.7|15117.6|15115.6|15117.9|15115.9|15117.6|15115.6|0
1628567910000|2021-08-10 03:58:30|15117.7|15115.7|15117.7|15115.7|15117.7|15115.7|15117.6|15115.6|0
1628567920000|2021-08-10 03:58:40|15117.9|15115.9|15117.9|15115.9|15118.1|15116.1|15117.9|15115.9|4
1628567930000|2021-08-10 03:58:50|15118|15116|15118.2|15116.2|15118.2|15116.2|15118|15116|1
1628567940000|2021-08-10 03:59:00|15118.1|15116.1|15118.1|15116.1|15118.2|15116.2|15117.7|15115.7|3
1628567950000|2021-08-10 03:59:10|15118|15116|15117.9|15115.9|15118|15116|15117.6|15115.6|1
1628567960000|2021-08-10 03:59:20|15117.7|15115.7|15117.5|15115.5|15117.7|15115.7|15117.5|15115.5|3
1628567970000|2021-08-10 03:59:30|15117.6|15115.6|15117.6|15115.6|15117.7|15115.7|15117.5|15115.5|3
1628567980000|2021-08-10 03:59:40|15117.7|15115.7|15117.7|15115.7|15117.9|15115.9|15117.5|15115.5|2
1628567990000|2021-08-10 03:59:50|15117.9|15115.9|15117.6|15115.6|15118.1|15116.1|15117.6|15115.6|3
1628568000000|2021-08-10 04:00:00|15117.7|15115.7|15117.2|15115.2|15117.9|15115.9|15117.1|15115.1|18
1628568010000|2021-08-10 04:00:10|15117|15115|15116.9|15114.9|15117|15115|15116.7|15114.7|14
1628568030000|2021-08-10 04:00:30|15116.7|15114.7|15116.7|15114.7|15116.9|15114.9|15116.4|15114.4|8
1628568040000|2021-08-10 04:00:40|15116.9|15114.9|15116.4|15114.4|15117|15115|15116.2|15114.2|9
1628568050000|2021-08-10 04:00:50|15116.5|15114.5|15116.6|15114.6|15116.6|15114.6|15116.5|15114.5|0
1628568060000|2021-08-10 04:01:00|15116.7|15114.7|15116.5|15114.5|15117|15115|15116.5|15114.5|0
1628568070000|2021-08-10 04:01:10|15116.6|15114.6|15116.9|15114.9|15116.9|15114.9|15116.6|15114.6|0
1628568080000|2021-08-10 04:01:20|15116.7|15114.7|15116.9|15114.9|15116.9|15114.9|15116.7|15114.7|0
1628568090000|2021-08-10 04:01:30|15116.7|15114.7|15116.6|15114.6|15116.7|15114.7|15116.6|15114.6|3
1628568100000|2021-08-10 04:01:40|15117|15115|15117|15115|15117.1|15115.1|15117|15115|1
1628568110000|2021-08-10 04:01:50|15117.1|15115.1|15117.1|15115.1|15117.2|15115.2|15117|15115|3
1628568130000|2021-08-10 04:02:10|15117|15115|15117|15115|15117.1|15115.1|15117|15115|2
1628568140000|2021-08-10 04:02:20|15117.1|15115.1|15117.1|15115.1|15117.1|15115.1|15117.1|15115.1|0
1628568150000|2021-08-10 04:02:30|15117|15115|15117|15115|15117|15115|15116.9|15114.9|0
1628568160000|2021-08-10 04:02:40|15117.1|15115.1|15117.1|15115.1|15117.1|15115.1|15117.1|15115.1|0
1628568170000|2021-08-10 04:02:50|15117|15115|15117.1|15115.1|15117.1|15115.1|15116.9|15114.9|1
1628568180000|2021-08-10 04:03:00|15117.2|15115.2|15117.6|15115.6|15117.6|15115.6|15117.2|15115.2|3
1628568190000|2021-08-10 04:03:10|15117.7|15115.7|15118|15116|15118.1|15116.1|15117.6|15115.6|2
1628568200000|2021-08-10 04:03:20|15118.1|15116.1|15118.1|15116.1|15118.2|15116.2|15118.1|15116.1|0
1628568210000|2021-08-10 04:03:30|15118.2|15116.2|15118.1|15116.1|15118.2|15116.2|15118.1|15116.1|0
1628568220000|2021-08-10 04:03:40|15118.2|15116.2|15118.4|15116.4|15118.5|15116.5|15118.2|15116.2|3
1628568230000|2021-08-10 04:03:50|15118|15116|15117.7|15115.7|15118|15116|15117.7|15115.7|4
1628568240000|2021-08-10 04:04:00|15117.9|15115.9|15118|15116|15118.1|15116.1|15117.6|15115.6|7
1628568260000|2021-08-10 04:04:20|15118.1|15116.1|15118.6|15116.6|15118.6|15116.6|15118.1|15116.1|5
1628568270000|2021-08-10 04:04:30|15118.5|15116.5|15117.6|15115.6|15118.6|15116.6|15117.6|15115.6|1
1628568280000|2021-08-10 04:04:40|15117.7|15115.7|15117.9|15115.9|15118|15116|15117.6|15115.6|2
1628568290000|2021-08-10 04:04:50|15117.7|15115.7|15118.4|15116.4|15118.4|15116.4|15117.6|15115.6|6
1628568300000|2021-08-10 04:05:00|15118.2|15116.2|15118.2|15116.2|15118.4|15116.4|15118.1|15116.1|0
1628568310000|2021-08-10 04:05:10|15118.1|15116.1|15117.9|15115.9|15118.1|15116.1|15117.7|15115.7|2
1628568320000|2021-08-10 04:05:20|15117.7|15115.7|15117.6|15115.6|15117.9|15115.9|15117.6|15115.6|1
1628568330000|2021-08-10 04:05:30|15117.5|15115.5|15117.6|15115.6|15117.6|15115.6|15117.2|15115.2|4
1628568340000|2021-08-10 04:05:40|15117.7|15115.7|15117.5|15115.5|15117.9|15115.9|15117.5|15115.5|2
1628568350000|2021-08-10 04:05:50|15117.6|15115.6|15117.6|15115.6|15117.6|15115.6|15117.5|15115.5|2
1628568360000|2021-08-10 04:06:00|15117.5|15115.5|15117.2|15115.2|15117.6|15115.6|15117.2|15115.2|3
1628568380000|2021-08-10 04:06:20|15117.4|15115.4|15117.1|15115.1|15117.4|15115.4|15117.1|15115.1|6
1628568390000|2021-08-10 04:06:30|15117.2|15115.2|15116.9|15114.9|15117.2|15115.2|15116.9|15114.9|5
1628568400000|2021-08-10 04:06:40|15117|15115|15117|15115|15117|15115|15117|15115|1
1628568410000|2021-08-10 04:06:50|15117.1|15115.1|15116.9|15114.9|15117.1|15115.1|15116.7|15114.7|2
1628568420000|2021-08-10 04:07:00|15116.7|15114.7|15116.6|15114.6|15116.7|15114.7|15116.6|15114.6|2
1628568450000|2021-08-10 04:07:30|15116.5|15114.5|15116.6|15114.6|15116.6|15114.6|15116.5|15114.5|5
1628568470000|2021-08-10 04:07:50|15116.7|15114.7|15117.1|15115.1|15117.1|15115.1|15116.6|15114.6|3
1628568480000|2021-08-10 04:08:00|15117.2|15115.2|15117.2|15115.2|15117.4|15115.4|15117.2|15115.2|2
1628568490000|2021-08-10 04:08:10|15117.4|15115.4|15117.6|15115.6|15117.6|15115.6|15117.4|15115.4|0
1628568500000|2021-08-10 04:08:20|15117.7|15115.7|15117.9|15115.9|15118|15116|15117.7|15115.7|1
1628568510000|2021-08-10 04:08:30|15118|15116|15117.6|15115.6|15118|15116|15117.6|15115.6|3
1628568520000|2021-08-10 04:08:40|15117.5|15115.5|15117.6|15115.6|15117.7|15115.7|15117.4|15115.4|1
1628568530000|2021-08-10 04:08:50|15117.7|15115.7|15117.6|15115.6|15117.7|15115.7|15117.6|15115.6|0
1628568540000|2021-08-10 04:09:00|15117.7|15115.7|15117.4|15115.4|15117.7|15115.7|15117.4|15115.4|1
1628568550000|2021-08-10 04:09:10|15117.5|15115.5|15117.5|15115.5|15117.6|15115.6|15117.2|15115.2|0
1628568560000|2021-08-10 04:09:20|15117.6|15115.6|15117.6|15115.6|15117.6|15115.6|15117.6|15115.6|0
1628568570000|2021-08-10 04:09:30|15117.7|15115.7|15117.9|15115.9|15118.1|15116.1|15117.6|15115.6|2
1628568580000|2021-08-10 04:09:40|15118|15116|15117.9|15115.9|15118|15116|15117.6|15115.6|1
1628568590000|2021-08-10 04:09:50|15118|15116|15118.1|15116.1|15118.2|15116.2|15117.9|15115.9|2
1628568600000|2021-08-10 04:10:00|15118.2|15116.2|15117.6|15115.6|15118.2|15116.2|15117.6|15115.6|12
1628568610000|2021-08-10 04:10:10|15117.7|15115.7|15118.1|15116.1|15118.1|15116.1|15117.6|15115.6|2
1628568620000|2021-08-10 04:10:20|15118|15116|15117.9|15115.9|15118|15116|15117.9|15115.9|0
1628568630000|2021-08-10 04:10:30|||||||||1
1628568640000|2021-08-10 04:10:40|15117.7|15115.7|15117.1|15115.1|15117.7|15115.7|15117.1|15115.1|4
1628568650000|2021-08-10 04:10:50|15117|15115|15116.9|15114.9|15117|15115|15116.9|15114.9|0
1628568660000|2021-08-10 04:11:00|15117|15115|15117.6|15115.6|15117.6|15115.6|15117|15115|11
1628568670000|2021-08-10 04:11:10|15117.5|15115.5|15117.4|15115.4|15117.5|15115.5|15117.4|15115.4|0
1628568690000|2021-08-10 04:11:30|15117.2|15115.2|15117.4|15115.4|15117.4|15115.4|15117.2|15115.2|0
1628568700000|2021-08-10 04:11:40|15117.5|15115.5|15117.9|15115.9|15117.9|15115.9|15117.5|15115.5|3
1628568710000|2021-08-10 04:11:50|15118|15116|15117.9|15115.9|15118|15116|15117.6|15115.6|3
1628568720000|2021-08-10 04:12:00|15117.7|15115.7|15117.7|15115.7|15117.9|15115.9|15117.6|15115.6|6
1628568730000|2021-08-10 04:12:10|15117.6|15115.6|15118.1|15116.1|15118.1|15116.1|15117.6|15115.6|0
1628568750000|2021-08-10 04:12:30|15118.2|15116.2|15118.4|15116.4|15118.4|15116.4|15118.2|15116.2|3
1628568760000|2021-08-10 04:12:40|15118.5|15116.5|15118.2|15116.2|15118.6|15116.6|15118.2|15116.2|7
1628568770000|2021-08-10 04:12:50|15118.4|15116.4|15118.1|15116.1|15118.4|15116.4|15118.1|15116.1|2
1628568780000|2021-08-10 04:13:00|15118.2|15116.2|15118.2|15116.2|15118.2|15116.2|15118.1|15116.1|0
1628568790000|2021-08-10 04:13:10|15118.4|15116.4|15118.4|15116.4|15118.5|15116.5|15118.4|15116.4|4
1628568800000|2021-08-10 04:13:20|15118.2|15116.2|15118.4|15116.4|15118.5|15116.5|15118.1|15116.1|1
1628568810000|2021-08-10 04:13:30|15118.5|15116.5|15118.5|15116.5|15118.6|15116.6|15118.2|15116.2|2
1628568820000|2021-08-10 04:13:40|15118.6|15116.6|15118.6|15116.6|15118.6|15116.6|15118.5|15116.5|0
1628568830000|2021-08-10 04:13:50|15118.5|15116.5|15118.4|15116.4|15118.5|15116.5|15118.4|15116.4|0
1628568840000|2021-08-10 04:14:00|15118.2|15116.2|15118.2|15116.2|15118.4|15116.4|15118.1|15116.1|1
1628568850000|2021-08-10 04:14:10|15118.1|15116.1|15118.1|15116.1|15118.2|15116.2|15118.1|15116.1|0
1628568860000|2021-08-10 04:14:20|15118.2|15116.2|15118.1|15116.1|15118.2|15116.2|15118.1|15116.1|0
1628568870000|2021-08-10 04:14:30|15118|15116|15118|15116|15118|15116|15118|15116|0
1628568880000|2021-08-10 04:14:40|15117.9|15115.9|15117.9|15115.9|15118|15116|15117.9|15115.9|4
1628568890000|2021-08-10 04:14:50|15118|15116|15117.9|15115.9|15118|15116|15117.9|15115.9|1
1628568900000|2021-08-10 04:15:00|15118|15116|15116.7|15114.7|15118.1|15116.1|15116.7|15114.7|6
1628568910000|2021-08-10 04:15:10|15116.9|15114.9|15116.9|15114.9|15116.9|15114.9|15116.7|15114.7|2
1628568930000|2021-08-10 04:15:30|||||||||1
1628568940000|2021-08-10 04:15:40|15116.7|15114.7|15116.6|15114.6|15116.7|15114.7|15116.6|15114.6|2
1628568950000|2021-08-10 04:15:50|15116.9|15114.9|15116.6|15114.6|15116.9|15114.9|15116.2|15114.2|18
1628568960000|2021-08-10 04:16:00|15116.5|15114.5|15116.7|15114.7|15117|15115|15116.2|15114.2|6
1628568970000|2021-08-10 04:16:10|15116.9|15114.9|15116.6|15114.6|15116.9|15114.9|15116.6|15114.6|3
1628568980000|2021-08-10 04:16:20|15116.5|15114.5|15116.6|15114.6|15116.7|15114.7|15116.2|15114.2|7
1628568990000|2021-08-10 04:16:30|15116.7|15114.7|15116.6|15114.6|15116.9|15114.9|15116.6|15114.6|1
1628569000000|2021-08-10 04:16:40|15116.7|15114.7|15116.9|15114.9|15116.9|15114.9|15116.5|15114.5|4
1628569010000|2021-08-10 04:16:50|15117|15115|15116.9|15114.9|15117|15115|15116.9|15114.9|0
1628569020000|2021-08-10 04:17:00|15117|15115|15116.9|15114.9|15117|15115|15116.7|15114.7|2
1628569030000|2021-08-10 04:17:10|15117|15115|15117.1|15115.1|15117.1|15115.1|15117|15115|2
1628569040000|2021-08-10 04:17:20|15117.2|15115.2|15117.1|15115.1|15117.2|15115.2|15117.1|15115.1|13
1628569050000|2021-08-10 04:17:30|15117.2|15115.2|15118|15116|15118|15116|15117.2|15115.2|5
1628569060000|2021-08-10 04:17:40|15118.1|15116.1|15118.1|15116.1|15118.2|15116.2|15118.1|15116.1|4
1628569070000|2021-08-10 04:17:50|15118|15116|15118.1|15116.1|15118.1|15116.1|15118|15116|0
1628569080000|2021-08-10 04:18:00|15118.2|15116.2|15118.5|15116.5|15118.5|15116.5|15118.2|15116.2|3
1628569090000|2021-08-10 04:18:10|15118.6|15116.6|15118.6|15116.6|15118.7|15116.7|15118.5|15116.5|4
1628569100000|2021-08-10 04:18:20|15118.7|15116.7|15118.9|15116.9|15119|15117|15118.6|15116.6|6
1628569110000|2021-08-10 04:18:30|15119|15117|15118.6|15116.6|15119|15117|15118.6|15116.6|5
1628569120000|2021-08-10 04:18:40|15118.7|15116.7|15119.1|15117.1|15119.1|15117.1|15118.7|15116.7|5
1628569130000|2021-08-10 04:18:50|15119.2|15117.2|15119.4|15117.4|15119.5|15117.5|15119.2|15117.2|6
1628569140000|2021-08-10 04:19:00|15119.2|15117.2|15119.1|15117.1|15119.4|15117.4|15119|15117|17
1628569150000|2021-08-10 04:19:10|15119|15117|15118.7|15116.7|15119|15117|15118.7|15116.7|2
1628569160000|2021-08-10 04:19:20|15118.6|15116.6|15119.4|15117.4|15119.4|15117.4|15118.6|15116.6|7
1628569170000|2021-08-10 04:19:30|15119.2|15117.2|15119.1|15117.1|15119.2|15117.2|15118.9|15116.9|3
1628569180000|2021-08-10 04:19:40|15119.2|15117.2|15119.1|15117.1|15119.4|15117.4|15119.1|15117.1|0
1628569190000|2021-08-10 04:19:50|15119.2|15117.2|15119.1|15117.1|15119.2|15117.2|15118.6|15116.6|12
1628569200000|2021-08-10 04:20:00|15119|15117|15119.5|15117.5|15119.6|15117.6|15118.9|15116.9|3
1628569210000|2021-08-10 04:20:10|15119.4|15117.4|15119.9|15117.9|15119.9|15117.9|15119.4|15117.4|3
1628569230000|2021-08-10 04:20:30|15119.7|15117.7|15119.4|15117.4|15119.7|15117.7|15119.2|15117.2|1
1628569240000|2021-08-10 04:20:40|15119.5|15117.5|15119.4|15117.4|15119.5|15117.5|15119.2|15117.2|0
1628569250000|2021-08-10 04:20:50|15119.2|15117.2|15119.1|15117.1|15119.4|15117.4|15119.1|15117.1|2
1628569260000|2021-08-10 04:21:00|15119|15117|15119.1|15117.1|15119.2|15117.2|15119|15117|0
1628569270000|2021-08-10 04:21:10|15119.2|15117.2|15119.4|15117.4|15119.4|15117.4|15119.1|15117.1|0
1628569290000|2021-08-10 04:21:30|15119.2|15117.2|15119.1|15117.1|15119.4|15117.4|15119.1|15117.1|5
1628569300000|2021-08-10 04:21:40|15119|15117|15118.9|15116.9|15119|15117|15118.9|15116.9|2
1628569310000|2021-08-10 04:21:50|||||||||1
1628569330000|2021-08-10 04:22:10|||||||||1
1628569340000|2021-08-10 04:22:20|15118.7|15116.7|15118.4|15116.4|15118.9|15116.9|15118.4|15116.4|13
1628569350000|2021-08-10 04:22:30|15118.2|15116.2|15117.9|15115.9|15118.2|15116.2|15117.9|15115.9|1
1628569360000|2021-08-10 04:22:40|15117.7|15115.7|15117.6|15115.6|15117.9|15115.9|15117.6|15115.6|0
1628569370000|2021-08-10 04:22:50|15117.7|15115.7|15117.9|15115.9|15118.2|15116.2|15117.6|15115.6|3
1628569380000|2021-08-10 04:23:00|15118|15116|15117.9|15115.9|15118.1|15116.1|15117.9|15115.9|2
1628569390000|2021-08-10 04:23:10|15117.7|15115.7|15118.1|15116.1|15118.1|15116.1|15117.5|15115.5|7
1628569400000|2021-08-10 04:23:20|15118.2|15116.2|15118.1|15116.1|15118.4|15116.4|15118.1|15116.1|0
1628569410000|2021-08-10 04:23:30|15118.2|15116.2|15118.5|15116.5|15118.5|15116.5|15118.2|15116.2|0
1628569420000|2021-08-10 04:23:40|15118.4|15116.4|15118.4|15116.4|15118.4|15116.4|15118.1|15116.1|2
1628569430000|2021-08-10 04:23:50|15118.5|15116.5|15118.2|15116.2|15118.5|15116.5|15118.1|15116.1|1
1628569440000|2021-08-10 04:24:00|15118.1|15116.1|15118|15116|15118.2|15116.2|15117.5|15115.5|5
1628569450000|2021-08-10 04:24:10|15117.9|15115.9|15118.1|15116.1|15118.2|15116.2|15117.9|15115.9|0
1628569460000|2021-08-10 04:24:20|15118|15116|15118.1|15116.1|15118.1|15116.1|15117.7|15115.7|1
1628569470000|2021-08-10 04:24:30|15118.2|15116.2|15118.1|15116.1|15118.4|15116.4|15118.1|15116.1|0
1628569480000|2021-08-10 04:24:40|15118.2|15116.2|15118.4|15116.4|15118.5|15116.5|15118.2|15116.2|2
1628569490000|2021-08-10 04:24:50|15118.5|15116.5|15118.4|15116.4|15118.5|15116.5|15118.2|15116.2|0
1628569500000|2021-08-10 04:25:00|15118.2|15116.2|15118.1|15116.1|15118.2|15116.2|15118.1|15116.1|1
1628569510000|2021-08-10 04:25:10|15118|15116|15118|15116|15118.2|15116.2|15118|15116|1
1628569520000|2021-08-10 04:25:20|15117.9|15115.9|15118|15116|15118|15116|15117.9|15115.9|5
1628569530000|2021-08-10 04:25:30|15117.6|15115.6|15117.4|15115.4|15117.6|15115.6|15117.4|15115.4|8
1628569540000|2021-08-10 04:25:40|15117.5|15115.5|15117.4|15115.4|15117.5|15115.5|15117.4|15115.4|1
1628569550000|2021-08-10 04:25:50|15117.5|15115.5|15117.4|15115.4|15117.5|15115.5|15117.4|15115.4|2
1628569560000|2021-08-10 04:26:00|15117.5|15115.5|15116.6|15114.6|15117.9|15115.9|15116.6|15114.6|19
1628569570000|2021-08-10 04:26:10|15116.5|15114.5|15116.9|15114.9|15117.2|15115.2|15116.5|15114.5|8
1628569580000|2021-08-10 04:26:20|15116.7|15114.7|15116.6|15114.6|15117|15115|15116.6|15114.6|2
1628569590000|2021-08-10 04:26:30|15116.5|15114.5|15116.5|15114.5|15116.6|15114.6|15116.5|15114.5|0
1628569600000|2021-08-10 04:26:40|15116.4|15114.4|15116.6|15114.6|15116.6|15114.6|15116.2|15114.2|11
1628569610000|2021-08-10 04:26:50|15116.7|15114.7|15116.6|15114.6|15117|15115|15116.6|15114.6|6
1628569620000|2021-08-10 04:27:00|15116.1|15114.1|15116.1|15114.1|15116.1|15114.1|15115.5|15113.5|16
1628569630000|2021-08-10 04:27:10|15116|15114|15116.1|15114.1|15116.1|15114.1|15115.7|15113.7|0
1628569640000|2021-08-10 04:27:20|15116|15114|15115.9|15113.9|15116.1|15114.1|15115.9|15113.9|0
1628569650000|2021-08-10 04:27:30|15116|15114|15116.1|15114.1|15116.1|15114.1|15116|15114|0
1628569660000|2021-08-10 04:27:40|15116.6|15114.6|15116.2|15114.2|15116.7|15114.7|15116.1|15114.1|5
1628569670000|2021-08-10 04:27:50|15116.4|15114.4|15116.4|15114.4|15116.4|15114.4|15116|15114|4
1628569680000|2021-08-10 04:28:00|15116.1|15114.1|15116|15114|15116.1|15114.1|15116|15114|0
1628569690000|2021-08-10 04:28:10|15115.9|15113.9|15115.7|15113.7|15115.9|15113.9|15115.7|15113.7|1
1628569700000|2021-08-10 04:28:20|15115.6|15113.6|15115.6|15113.6|15115.9|15113.9|15115.6|15113.6|6
1628569710000|2021-08-10 04:28:30|15115.7|15113.7|15115.9|15113.9|15116|15114|15115.7|15113.7|0
1628569720000|2021-08-10 04:28:40|15116|15114|15116.1|15114.1|15116.2|15114.2|15116|15114|0
1628569740000|2021-08-10 04:29:00|15116.2|15114.2|15116|15114|15116.2|15114.2|15116|15114|4
1628569750000|2021-08-10 04:29:10|15115.9|15113.9|15115.9|15113.9|15115.9|15113.9|15115.9|15113.9|1
1628569760000|2021-08-10 04:29:20|15116|15114|15116|15114|15116|15114|15116|15114|0
1628569770000|2021-08-10 04:29:30|15116.1|15114.1|15115.4|15113.4|15116.1|15114.1|15115.4|15113.4|10
1628569780000|2021-08-10 04:29:40|15115.5|15113.5|15115.4|15113.4|15115.6|15113.6|15115.1|15113.1|7
1628569790000|2021-08-10 04:29:50|15115.2|15113.2|15115.1|15113.1|15115.4|15113.4|15115.1|15113.1|6
1628569800000|2021-08-10 04:30:00|15115|15113|15115.1|15113.1|15115.4|15113.4|15114.7|15112.7|6
1628569810000|2021-08-10 04:30:10|15115.2|15113.2|15115.1|15113.1|15115.2|15113.2|15114.9|15112.9|2
1628569820000|2021-08-10 04:30:20|15115|15113|15115.1|15113.1|15115.2|15113.2|15115|15113|2
1628569830000|2021-08-10 04:30:30|15115|15113|15114.9|15112.9|15115|15113|15114.7|15112.7|3
1628569840000|2021-08-10 04:30:40|15114.7|15112.7|15115.2|15113.2|15115.2|15113.2|15114.7|15112.7|3
1628569850000|2021-08-10 04:30:50|15115.1|15113.1|15115|15113|15115.2|15113.2|15114.9|15112.9|0
1628569860000|2021-08-10 04:31:00|15114.9|15112.9|15115.4|15113.4|15115.5|15113.5|15114.9|15112.9|4
1628569870000|2021-08-10 04:31:10|15115.2|15113.2|15115.6|15113.6|15115.7|15113.7|15115.1|15113.1|5
1628569880000|2021-08-10 04:31:20|15115.5|15113.5|15115.5|15113.5|15115.5|15113.5|15115.4|15113.4|1
1628569890000|2021-08-10 04:31:30|15115.4|15113.4|15115.9|15113.9|15115.9|15113.9|15115.2|15113.2|0
1628569900000|2021-08-10 04:31:40|15116|15114|15116|15114|15116|15114|15115.9|15113.9|2
1628569910000|2021-08-10 04:31:50|15115.7|15113.7|15115.9|15113.9|15116|15114|15115.4|15113.4|4
1628569920000|2021-08-10 04:32:00|15115.1|15113.1|15115.6|15113.6|15115.7|15113.7|15115.1|15113.1|4
1628569930000|2021-08-10 04:32:10|15115.5|15113.5|15115.4|15113.4|15115.7|15113.7|15115.4|15113.4|0
1628569940000|2021-08-10 04:32:20|15115.2|15113.2|15116|15114|15116|15114|15115.2|15113.2|4
1628569950000|2021-08-10 04:32:30|15115.9|15113.9|15116.1|15114.1|15116.2|15114.2|15115.9|15113.9|0
1628569960000|2021-08-10 04:32:40|15116|15114|15116.2|15114.2|15116.5|15114.5|15116|15114|0
1628569970000|2021-08-10 04:32:50|15116.4|15114.4|15116.6|15114.6|15116.6|15114.6|15116.4|15114.4|1
1628569980000|2021-08-10 04:33:00|15116.5|15114.5|15115.9|15113.9|15116.6|15114.6|15115.7|15113.7|2
1628569990000|2021-08-10 04:33:10|15115.7|15113.7|15116.2|15114.2|15116.2|15114.2|15115.7|15113.7|4
1628570000000|2021-08-10 04:33:20|15116|15114|15116|15114|15116|15114|15115.9|15113.9|0
1628570010000|2021-08-10 04:33:30|15115.9|15113.9|15115.6|15113.6|15115.9|15113.9|15115.6|15113.6|2
1628570020000|2021-08-10 04:33:40|15115.7|15113.7|15115.4|15113.4|15115.7|15113.7|15115.4|15113.4|2
1628570030000|2021-08-10 04:33:50|15115.2|15113.2|15115.9|15113.9|15115.9|15113.9|15115.2|15113.2|2
1628570040000|2021-08-10 04:34:00|15116|15114|15115.9|15113.9|15116|15114|15115.7|15113.7|1
1628570050000|2021-08-10 04:34:10|15116|15114|15116.1|15114.1|15116.1|15114.1|15115.9|15113.9|0
1628570060000|2021-08-10 04:34:20|15116.2|15114.2|15116.1|15114.1|15116.2|15114.2|15116.1|15114.1|2
1628570070000|2021-08-10 04:34:30|15116|15114|15115.5|15113.5|15116|15114|15115.5|15113.5|3
1628570080000|2021-08-10 04:34:40|15115.6|15113.6|15115.6|15113.6|15115.7|15113.7|15115.6|15113.6|0
1628570090000|2021-08-10 04:34:50|15115.5|15113.5|15115.4|15113.4|15115.6|15113.6|15115.4|15113.4|1
1628570100000|2021-08-10 04:35:00|15115.2|15113.2|15115.6|15113.6|15115.6|15113.6|15115.1|15113.1|7
1628570110000|2021-08-10 04:35:10|15115.7|15113.7|15116|15114|15116.1|15114.1|15115.7|15113.7|3
1628570120000|2021-08-10 04:35:20|15115.9|15113.9|15116.5|15114.5|15116.5|15114.5|15115.9|15113.9|3
1628570130000|2021-08-10 04:35:30|15116.6|15114.6|15116.9|15114.9|15116.9|15114.9|15116.6|15114.6|3
1628570140000|2021-08-10 04:35:40|15116.7|15114.7|15116.7|15114.7|15116.7|15114.7|15116.7|15114.7|0
1628570150000|2021-08-10 04:35:50|15116.9|15114.9|15117.1|15115.1|15117.4|15115.4|15116.9|15114.9|9
1628570160000|2021-08-10 04:36:00|15116.9|15114.9|15117.4|15115.4|15117.5|15115.5|15116.9|15114.9|17
1628570170000|2021-08-10 04:36:10|15117.2|15115.2|15117.4|15115.4|15117.4|15115.4|15117.2|15115.2|2
1628570180000|2021-08-10 04:36:20|15117.5|15115.5|15118.6|15116.6|15118.6|15116.6|15117.5|15115.5|16
1628570190000|2021-08-10 04:36:30|15118.5|15116.5|15117.9|15115.9|15118.5|15116.5|15117.9|15115.9|11
1628570200000|2021-08-10 04:36:40|15118|15116|15117.7|15115.7|15118.1|15116.1|15117.7|15115.7|1
1628570210000|2021-08-10 04:36:50|15117.6|15115.6|15117.6|15115.6|15117.9|15115.9|15117.6|15115.6|2
1628570220000|2021-08-10 04:37:00|15117.7|15115.7|15117.9|15115.9|15118.1|15116.1|15117.6|15115.6|4
1628570230000|2021-08-10 04:37:10|15117.7|15115.7|15117.6|15115.6|15117.7|15115.7|15117.6|15115.6|1
1628570240000|2021-08-10 04:37:20|15117.7|15115.7|15117.4|15115.4|15117.9|15115.9|15117.4|15115.4|0
1628570250000|2021-08-10 04:37:30|15117.5|15115.5|15117.5|15115.5|15117.6|15115.6|15117.4|15115.4|5
1628570260000|2021-08-10 04:37:40|15117.6|15115.6|15117.4|15115.4|15117.6|15115.6|15117.2|15115.2|8
1628570270000|2021-08-10 04:37:50|15117.5|15115.5|15117.4|15115.4|15117.5|15115.5|15117.4|15115.4|1
1628570280000|2021-08-10 04:38:00|15117.5|15115.5|15117.7|15115.7|15117.7|15115.7|15117.4|15115.4|3
1628570290000|2021-08-10 04:38:10|15118|15116|15118.1|15116.1|15118.1|15116.1|15118|15116|10
1628570300000|2021-08-10 04:38:20|15118.2|15116.2|15118.5|15116.5|15118.5|15116.5|15118.2|15116.2|12
1628570310000|2021-08-10 04:38:30|15118.4|15116.4|15118.1|15116.1|15118.6|15116.6|15118.1|15116.1|8
1628570320000|2021-08-10 04:38:40|15118.2|15116.2|15118.1|15116.1|15118.2|15116.2|15118.1|15116.1|1
1628570330000|2021-08-10 04:38:50|15118.2|15116.2|15118.2|15116.2|15118.2|15116.2|15118.2|15116.2|0
1628570340000|2021-08-10 04:39:00|15118.4|15116.4|15118.4|15116.4|15118.5|15116.5|15118.1|15116.1|5
1628570350000|2021-08-10 04:39:10|15118.2|15116.2|15118.6|15116.6|15118.6|15116.6|15118.2|15116.2|0
1628570360000|2021-08-10 04:39:20|15118.5|15116.5|15118.6|15116.6|15118.6|15116.6|15118.5|15116.5|1
1628570370000|2021-08-10 04:39:30|15118.5|15116.5|15118.6|15116.6|15118.6|15116.6|15118.4|15116.4|2
1628570380000|2021-08-10 04:39:40|15118.7|15116.7|15118.4|15116.4|15118.7|15116.7|15118.4|15116.4|1
1628570390000|2021-08-10 04:39:50|15118.5|15116.5|15118.5|15116.5|15118.5|15116.5|15118.5|15116.5|2
1628570400000|2021-08-10 04:40:00|15118.1|15116.1|15118.6|15116.6|15118.6|15116.6|15118.1|15116.1|6
1628570410000|2021-08-10 04:40:10|15118.7|15116.7|15118.7|15116.7|15118.7|15116.7|15118.4|15116.4|10
1628570420000|2021-08-10 04:40:20|15118.9|15116.9|15118.6|15116.6|15118.9|15116.9|15118.6|15116.6|3
1628570430000|2021-08-10 04:40:30|15118.5|15116.5|15118.5|15116.5|15118.5|15116.5|15118.4|15116.4|0
1628570440000|2021-08-10 04:40:40|15118.4|15116.4|15118.6|15116.6|15118.6|15116.6|15118.4|15116.4|2
1628570450000|2021-08-10 04:40:50|15118.7|15116.7|15119|15117|15119|15117|15118.7|15116.7|4
1628570460000|2021-08-10 04:41:00|15118.9|15116.9|15118.6|15116.6|15119|15117|15118.6|15116.6|11
1628570470000|2021-08-10 04:41:10|15118.5|15116.5|15118.6|15116.6|15118.7|15116.7|15118.5|15116.5|2
1628570480000|2021-08-10 04:41:20|15118.5|15116.5|15118.5|15116.5|15118.6|15116.6|15118.4|15116.4|7
1628570490000|2021-08-10 04:41:30|15118.6|15116.6|15118.6|15116.6|15118.6|15116.6|15118.5|15116.5|1
1628570500000|2021-08-10 04:41:40|15118.7|15116.7|15118.6|15116.6|15118.7|15116.7|15118.5|15116.5|2
1628570510000|2021-08-10 04:41:50|15118.5|15116.5|15118.6|15116.6|15118.6|15116.6|15118.4|15116.4|1
1628570520000|2021-08-10 04:42:00|15118.4|15116.4|15118.9|15116.9|15119|15117|15118.4|15116.4|14
1628570530000|2021-08-10 04:42:10|15119|15117|15119|15117|15119|15117|15119|15117|0
1628570540000|2021-08-10 04:42:20|15119.1|15117.1|15119.1|15117.1|15119.4|15117.4|15119|15117|13
1628570550000|2021-08-10 04:42:30|15119.2|15117.2|15118.9|15116.9|15119.2|15117.2|15118.9|15116.9|4
1628570560000|2021-08-10 04:42:40|15119|15117|15118.9|15116.9|15119.1|15117.1|15118.9|15116.9|0
1628570570000|2021-08-10 04:42:50|15118.7|15116.7|15118.4|15116.4|15118.7|15116.7|15118.4|15116.4|2
1628570580000|2021-08-10 04:43:00|15118.5|15116.5|15118.4|15116.4|15118.6|15116.6|15118.4|15116.4|2
1628570590000|2021-08-10 04:43:10|15118.5|15116.5|15118.2|15116.2|15118.5|15116.5|15118.2|15116.2|0
1628570600000|2021-08-10 04:43:20|15118.1|15116.1|15117.9|15115.9|15118.1|15116.1|15117.9|15115.9|3
1628570610000|2021-08-10 04:43:30|15117.7|15115.7|15117.9|15115.9|15117.9|15115.9|15117.6|15115.6|0
1628570620000|2021-08-10 04:43:40|15118|15116|15118.1|15116.1|15118.1|15116.1|15118|15116|1
1628570630000|2021-08-10 04:43:50|15118|15116|15118.1|15116.1|15118.1|15116.1|15117.7|15115.7|1
1628570650000|2021-08-10 04:44:10|15118|15116|15117.6|15115.6|15118.1|15116.1|15117.6|15115.6|6
1628570660000|2021-08-10 04:44:20|15117.5|15115.5|15117.5|15115.5|15117.9|15115.9|15117.5|15115.5|4
1628570670000|2021-08-10 04:44:30|15117.4|15115.4|15117.4|15115.4|15117.5|15115.5|15117.4|15115.4|0
1628570680000|2021-08-10 04:44:40|15117.2|15115.2|15117.4|15115.4|15117.5|15115.5|15117.2|15115.2|2
1628570690000|2021-08-10 04:44:50|15117.5|15115.5|15118.1|15116.1|15118.1|15116.1|15117.4|15115.4|1
1628570700000|2021-08-10 04:45:00|15118|15116|15117.9|15115.9|15118|15116|15117.9|15115.9|1
1628570720000|2021-08-10 04:45:20|15118|15116|15117.9|15115.9|15118|15116|15117.7|15115.7|2
1628570730000|2021-08-10 04:45:30|15118|15116|15118|15116|15118|15116|15117.9|15115.9|0
1628570740000|2021-08-10 04:45:40|15118.1|15116.1|15118.1|15116.1|15118.1|15116.1|15118.1|15116.1|1
1628570750000|2021-08-10 04:45:50|15118.2|15116.2|15118.1|15116.1|15118.2|15116.2|15118.1|15116.1|1
1628570760000|2021-08-10 04:46:00|15118|15116|15118.1|15116.1|15118.1|15116.1|15117.9|15115.9|3
1628570770000|2021-08-10 04:46:10|15118|15116|15117.9|15115.9|15118.2|15116.2|15117.9|15115.9|0
1628570780000|2021-08-10 04:46:20|15118|15116|15118.1|15116.1|15118.1|15116.1|15118|15116|0
1628570790000|2021-08-10 04:46:30|15118.2|15116.2|15118.1|15116.1|15118.6|15116.6|15118.1|15116.1|7
1628570800000|2021-08-10 04:46:40|15118.2|15116.2|15118.5|15116.5|15118.6|15116.6|15118.2|15116.2|3
1628570810000|2021-08-10 04:46:50|15118.4|15116.4|15118.4|15116.4|15118.4|15116.4|15118.2|15116.2|0
1628570830000|2021-08-10 04:47:10|15118.5|15116.5|15118.2|15116.2|15118.5|15116.5|15118.1|15116.1|6
1628570840000|2021-08-10 04:47:20|15118.1|15116.1|15118.4|15116.4|15118.4|15116.4|15118.1|15116.1|1
1628570850000|2021-08-10 04:47:30|15118.2|15116.2|15118.2|15116.2|15118.4|15116.4|15118.1|15116.1|0
1628570860000|2021-08-10 04:47:40|15118.4|15116.4|15118.4|15116.4|15118.4|15116.4|15118.4|15116.4|0
1628570870000|2021-08-10 04:47:50|15118.2|15116.2|15117.9|15115.9|15118.4|15116.4|15117.7|15115.7|6
1628570880000|2021-08-10 04:48:00|15118.1|15116.1|15118.1|15116.1|15118.1|15116.1|15118.1|15116.1|2
1628570890000|2021-08-10 04:48:10|15118.2|15116.2|15118.1|15116.1|15118.5|15116.5|15118.1|15116.1|3
1628570900000|2021-08-10 04:48:20|15118.2|15116.2|15118.2|15116.2|15118.4|15116.4|15118.1|15116.1|0
1628570910000|2021-08-10 04:48:30|15118.1|15116.1|15117.9|15115.9|15118.4|15116.4|15117.7|15115.7|0
1628570920000|2021-08-10 04:48:40|15117.7|15115.7|15117.9|15115.9|15117.9|15115.9|15117.7|15115.7|1
1628570930000|2021-08-10 04:48:50|15117.7|15115.7|15117.7|15115.7|15117.9|15115.9|15117.7|15115.7|0
1628570940000|2021-08-10 04:49:00|15117.6|15115.6|15117.4|15115.4|15117.6|15115.6|15117.4|15115.4|1
1628570950000|2021-08-10 04:49:10|15117.2|15115.2|15117.4|15115.4|15117.4|15115.4|15117.2|15115.2|0
1628570960000|2021-08-10 04:49:20|15117.2|15115.2|15117.6|15115.6|15117.7|15115.7|15117.2|15115.2|4
1628570970000|2021-08-10 04:49:30|15117.7|15115.7|15117.4|15115.4|15117.7|15115.7|15117.4|15115.4|1
1628570980000|2021-08-10 04:49:40|15117.5|15115.5|15117.4|15115.4|15117.5|15115.5|15117.2|15115.2|1
1628570990000|2021-08-10 04:49:50|15117.2|15115.2|15117.4|15115.4|15117.4|15115.4|15117.2|15115.2|0
1628571000000|2021-08-10 04:50:00|15117.2|15115.2|15117.1|15115.1|15117.2|15115.2|15116.7|15114.7|8
1628571010000|2021-08-10 04:50:10|15116.9|15114.9|15116.9|15114.9|15117|15115|15116.9|15114.9|1
1628571020000|2021-08-10 04:50:20|15116.7|15114.7|15117.2|15115.2|15117.4|15115.4|15116.7|15114.7|1
1628571030000|2021-08-10 04:50:30|15117.1|15115.1|15116.9|15114.9|15117.2|15115.2|15116.7|15114.7|0
1628571040000|2021-08-10 04:50:40|15116.7|15114.7|15117.1|15115.1|15117.1|15115.1|15116.6|15114.6|0
1628571050000|2021-08-10 04:50:50|15117.2|15115.2|15117.2|15115.2|15117.2|15115.2|15117|15115|0
1628571060000|2021-08-10 04:51:00|||||||||1
1628571070000|2021-08-10 04:51:10|15117.4|15115.4|15117.6|15115.6|15117.6|15115.6|15117.2|15115.2|1
1628571080000|2021-08-10 04:51:20|15117.7|15115.7|15118.6|15116.6|15118.6|15116.6|15117.7|15115.7|4
1628571090000|2021-08-10 04:51:30|15118.5|15116.5|15118.5|15116.5|15118.5|15116.5|15118.2|15116.2|1
1628571100000|2021-08-10 04:51:40|15118.4|15116.4|15118.4|15116.4|15118.4|15116.4|15118.4|15116.4|1
1628571110000|2021-08-10 04:51:50|15119.1|15117.1|15119.1|15117.1|15119.4|15117.4|15119|15117|23
1628571120000|2021-08-10 04:52:00|15119.2|15117.2|15119.6|15117.6|15119.6|15117.6|15119|15117|9
1628571130000|2021-08-10 04:52:10|15119.5|15117.5|15119.2|15117.2|15119.5|15117.5|15119.1|15117.1|0
1628571140000|2021-08-10 04:52:20|15119.1|15117.1|15119.1|15117.1|15119.5|15117.5|15119.1|15117.1|1
1628571150000|2021-08-10 04:52:30|15119.2|15117.2|15119.1|15117.1|15119.2|15117.2|15119|15117|0
1628571160000|2021-08-10 04:52:40|15119|15117|15118.9|15116.9|15119.2|15117.2|15118.9|15116.9|5
1628571170000|2021-08-10 04:52:50|15119|15117|15118.9|15116.9|15119.1|15117.1|15118.9|15116.9|0
1628571180000|2021-08-10 04:53:00|15119|15117|15118.7|15116.7|15119.1|15117.1|15118.6|15116.6|5
1628571190000|2021-08-10 04:53:10|15118.9|15116.9|15119|15117|15119|15117|15118.9|15116.9|0
1628571210000|2021-08-10 04:53:30|15118.9|15116.9|15118.9|15116.9|15118.9|15116.9|15118.9|15116.9|0
1628571220000|2021-08-10 04:53:40|15119|15117|15119|15117|15119|15117|15119|15117|0
1628571230000|2021-08-10 04:53:50|15119.1|15117.1|15119.1|15117.1|15119.1|15117.1|15119|15117|1
1628571240000|2021-08-10 04:54:00|15119|15117|15118.6|15116.6|15119.1|15117.1|15118.6|15116.6|3
1628571250000|2021-08-10 04:54:10|15118.5|15116.5|15118.6|15116.6|15118.6|15116.6|15118.1|15116.1|0
1628571260000|2021-08-10 04:54:20|15118.7|15116.7|15118.6|15116.6|15118.7|15116.7|15118.6|15116.6|0
1628571270000|2021-08-10 04:54:30|15118.7|15116.7|15118.6|15116.6|15118.9|15116.9|15118.6|15116.6|1
1628571280000|2021-08-10 04:54:40|15118.7|15116.7|15118.6|15116.6|15118.7|15116.7|15118.5|15116.5|3
1628571290000|2021-08-10 04:54:50|15118.7|15116.7|15118.6|15116.6|15118.7|15116.7|15118.6|15116.6|6
1628571300000|2021-08-10 04:55:00|15118.5|15116.5|15118.9|15116.9|15118.9|15116.9|15118.5|15116.5|1
1628571310000|2021-08-10 04:55:10|15119|15117|15118.9|15116.9|15119|15117|15118.9|15116.9|0
1628571320000|2021-08-10 04:55:20|15119|15117|15118.6|15116.6|15119|15117|15118.5|15116.5|3
1628571330000|2021-08-10 04:55:30|15118.5|15116.5|15118.5|15116.5|15118.5|15116.5|15118.4|15116.4|3
1628571340000|2021-08-10 04:55:40|15119|15117|15118.9|15116.9|15119|15117|15118.9|15116.9|17
1628571350000|2021-08-10 04:55:50|15119.4|15117.4|15119.1|15117.1|15119.4|15117.4|15119.1|15117.1|8
1628571360000|2021-08-10 04:56:00|15119.2|15117.2|15119.6|15117.6|15120|15118|15119.1|15117.1|8
1628571370000|2021-08-10 04:56:10|15119.7|15117.7|15119.6|15117.6|15119.7|15117.7|15119.6|15117.6|1
1628571380000|2021-08-10 04:56:20|15119.7|15117.7|15119.9|15117.9|15119.9|15117.9|15119.5|15117.5|4
1628571390000|2021-08-10 04:56:30|15119.7|15117.7|15119.6|15117.6|15119.7|15117.7|15119.6|15117.6|1
1628571400000|2021-08-10 04:56:40|15119.7|15117.7|15119.7|15117.7|15119.9|15117.9|15119.7|15117.7|1
1628571410000|2021-08-10 04:56:50|15119.9|15117.9|15120|15118|15120|15118|15119.9|15117.9|4
1628571420000|2021-08-10 04:57:00|15120.1|15118.1|15119.6|15117.6|15120.4|15118.4|15119.5|15117.5|14
1628571430000|2021-08-10 04:57:10|15119.5|15117.5|15119.6|15117.6|15119.7|15117.7|15119.5|15117.5|0
1628571440000|2021-08-10 04:57:20|15119.7|15117.7|15119.6|15117.6|15119.9|15117.9|15119.6|15117.6|3
1628571450000|2021-08-10 04:57:30|15119.7|15117.7|15119.7|15117.7|15119.7|15117.7|15119.4|15117.4|8
1628571460000|2021-08-10 04:57:40|15119.6|15117.6|15119.6|15117.6|15119.6|15117.6|15119.6|15117.6|3
1628571470000|2021-08-10 04:57:50|15119.7|15117.7|15119.7|15117.7|15119.7|15117.7|15119.7|15117.7|0
1628571480000|2021-08-10 04:58:00|15119.6|15117.6|15119.6|15117.6|15119.9|15117.9|15119.5|15117.5|6
1628571490000|2021-08-10 04:58:10|15119.7|15117.7|15119.9|15117.9|15119.9|15117.9|15119.6|15117.6|1
1628571500000|2021-08-10 04:58:20|15119.7|15117.7|15119.6|15117.6|15119.7|15117.7|15119.6|15117.6|0
1628571510000|2021-08-10 04:58:30|15119.5|15117.5|15119.4|15117.4|15119.6|15117.6|15119.2|15117.2|3
1628571520000|2021-08-10 04:58:40|15119.5|15117.5|15119.4|15117.4|15119.6|15117.6|15119.4|15117.4|10
1628571540000|2021-08-10 04:59:00|15119.2|15117.2|15119.4|15117.4|15119.5|15117.5|15119.1|15117.1|4
1628571550000|2021-08-10 04:59:10|15119.5|15117.5|15119.4|15117.4|15119.6|15117.6|15119.2|15117.2|0
1628571560000|2021-08-10 04:59:20|15119.2|15117.2|15119.4|15117.4|15119.4|15117.4|15119.1|15117.1|4
1628571570000|2021-08-10 04:59:30|15119.5|15117.5|15119.1|15117.1|15119.6|15117.6|15119.1|15117.1|2
1628571580000|2021-08-10 04:59:40|15119.2|15117.2|15119.1|15117.1|15119.5|15117.5|15119.1|15117.1|0
1628571590000|2021-08-10 04:59:50|15119.2|15117.2|15119.6|15117.6|15119.6|15117.6|15119.1|15117.1|0
1628571600000|2021-08-10 05:00:00|15119.5|15117.5|15119.6|15117.6|15120|15118|15119|15117|34
1628571610000|2021-08-10 05:00:10|15119.5|15117.5|15120.1|15118.1|15120.1|15118.1|15119.4|15117.4|3
1628571620000|2021-08-10 05:00:20|15120|15118|15120.1|15118.1|15120.5|15118.5|15120|15118|13
1628571630000|2021-08-10 05:00:30|15120|15118|15120.2|15118.2|15120.2|15118.2|15120|15118|1
1628571640000|2021-08-10 05:00:40|15120.4|15118.4|15120.7|15118.7|15120.7|15118.7|15120.4|15118.4|12
1628571650000|2021-08-10 05:00:50|15120.9|15118.9|15121.6|15119.6|15121.7|15119.7|15120.9|15118.9|28
1628571660000|2021-08-10 05:01:00|15121.5|15119.5|15121.9|15119.9|15122.2|15120.2|15121.4|15119.4|27
1628571670000|2021-08-10 05:01:10|15122|15120|15121.2|15119.2|15122|15120|15121.2|15119.2|16
1628571680000|2021-08-10 05:01:20|15121.1|15119.1|15120.9|15118.9|15121.4|15119.4|15120.6|15118.6|14
1628571690000|2021-08-10 05:01:30|15120.6|15118.6|15121.7|15119.7|15121.7|15119.7|15120.6|15118.6|9
1628571700000|2021-08-10 05:01:40|15121.6|15119.6|15121.7|15119.7|15121.9|15119.9|15121.4|15119.4|3
1628571710000|2021-08-10 05:01:50|15121.9|15119.9|15121.6|15119.6|15121.9|15119.9|15121.5|15119.5|0
1628571720000|2021-08-10 05:02:00|15121.5|15119.5|15120.9|15118.9|15121.6|15119.6|15120.9|15118.9|11
1628571730000|2021-08-10 05:02:10|15120.7|15118.7|15121.1|15119.1|15121.1|15119.1|15120.4|15118.4|13
1628571740000|2021-08-10 05:02:20|15121.2|15119.2|15121.1|15119.1|15121.4|15119.4|15120.9|15118.9|3
1628571750000|2021-08-10 05:02:30|15121|15119|15120.6|15118.6|15121.1|15119.1|15120.5|15118.5|2
1628571760000|2021-08-10 05:02:40|15120.7|15118.7|15120.4|15118.4|15120.9|15118.9|15120.1|15118.1|1
1628571770000|2021-08-10 05:02:50|15120.2|15118.2|15120.1|15118.1|15120.4|15118.4|15120.1|15118.1|3
1628571780000|2021-08-10 05:03:00|15120.4|15118.4|15120.4|15118.4|15120.4|15118.4|15120.1|15118.1|7
1628571790000|2021-08-10 05:03:10|15120.2|15118.2|15119.7|15117.7|15120.2|15118.2|15119.6|15117.6|5
1628571800000|2021-08-10 05:03:20|15119.9|15117.9|15120.4|15118.4|15120.5|15118.5|15119.7|15117.7|2
1628571810000|2021-08-10 05:03:30|15120.5|15118.5|15120.1|15118.1|15120.5|15118.5|15119.7|15117.7|3
1628571820000|2021-08-10 05:03:40|15120|15118|15119.9|15117.9|15120.4|15118.4|15119.4|15117.4|5
1628571830000|2021-08-10 05:03:50|15120|15118|15120.4|15118.4|15120.5|15118.5|15119.6|15117.6|3
1628571840000|2021-08-10 05:04:00|15120.1|15118.1|15120|15118|15120.1|15118.1|15119.5|15117.5|5
1628571850000|2021-08-10 05:04:10|15120.1|15118.1|15120.6|15118.6|15120.7|15118.7|15120.1|15118.1|0
1628571860000|2021-08-10 05:04:20|15120.5|15118.5|15120.6|15118.6|15120.9|15118.9|15120.5|15118.5|3
1628571870000|2021-08-10 05:04:30|15120.7|15118.7|15120.6|15118.6|15120.9|15118.9|15120.5|15118.5|0
1628571880000|2021-08-10 05:04:40|15120.5|15118.5|15120.7|15118.7|15120.7|15118.7|15120.5|15118.5|13
1628571890000|2021-08-10 05:04:50|15120.9|15118.9|15120.6|15118.6|15120.9|15118.9|15120.5|15118.5|3
1628571900000|2021-08-10 05:05:00|15120.7|15118.7|15121.4|15119.4|15121.7|15119.7|15120.7|15118.7|50
1628571910000|2021-08-10 05:05:10|15121.5|15119.5|15121.6|15119.6|15121.6|15119.6|15121.4|15119.4|4
1628571920000|2021-08-10 05:05:20|15121.5|15119.5|15121.4|15119.4|15121.5|15119.5|15121|15119|2
1628571930000|2021-08-10 05:05:30|15121.2|15119.2|15121.5|15119.5|15121.5|15119.5|15121.1|15119.1|6
1628571940000|2021-08-10 05:05:40|15121.7|15119.7|15121.6|15119.6|15121.7|15119.7|15121.6|15119.6|7
1628571950000|2021-08-10 05:05:50|15121.5|15119.5|15121.4|15119.4|15121.6|15119.6|15121.1|15119.1|2
1628571960000|2021-08-10 05:06:00|15121.2|15119.2|15121.6|15119.6|15122|15120|15121.1|15119.1|12
1628571970000|2021-08-10 05:06:10|15121.7|15119.7|15121.9|15119.9|15121.9|15119.9|15121.7|15119.7|5
1628571980000|2021-08-10 05:06:20|15121.7|15119.7|15122.1|15120.1|15122.4|15120.4|15121.6|15119.6|25
1628571990000|2021-08-10 05:06:30|15122.4|15120.4|15122.4|15120.4|15122.4|15120.4|15122.1|15120.1|5
1628572000000|2021-08-10 05:06:40|15122.2|15120.2|15122.5|15120.5|15123.1|15121.1|15122.2|15120.2|29
1628572010000|2021-08-10 05:06:50|15122.4|15120.4|15123.1|15121.1|15123.2|15121.2|15122.4|15120.4|14
1628572020000|2021-08-10 05:07:00|15123.2|15121.2|15122.7|15120.7|15123.6|15121.6|15122.7|15120.7|26
1628572030000|2021-08-10 05:07:10|15122.6|15120.6|15121.1|15119.1|15122.6|15120.6|15121.1|15119.1|7
1628572040000|2021-08-10 05:07:20|15121.2|15119.2|15121.7|15119.7|15121.7|15119.7|15121.2|15119.2|9
1628572050000|2021-08-10 05:07:30|15121.9|15119.9|15121.6|15119.6|15121.9|15119.9|15121.5|15119.5|4
1628572060000|2021-08-10 05:07:40|15121.7|15119.7|15121.9|15119.9|15122.1|15120.1|15121.7|15119.7|8
1628572070000|2021-08-10 05:07:50|15121.7|15119.7|15122.1|15120.1|15122.1|15120.1|15121.7|15119.7|3
1628572080000|2021-08-10 05:08:00|15122|15120|15121.6|15119.6|15122.1|15120.1|15121.6|15119.6|3
1628572090000|2021-08-10 05:08:10|15121.5|15119.5|15121.6|15119.6|15121.7|15119.7|15121.5|15119.5|2
1628572100000|2021-08-10 05:08:20|15121.5|15119.5|15121.6|15119.6|15121.7|15119.7|15121.5|15119.5|4
1628572110000|2021-08-10 05:08:30|15121.7|15119.7|15121.9|15119.9|15122.2|15120.2|15121.7|15119.7|6
1628572120000|2021-08-10 05:08:40|15122|15120|15121.9|15119.9|15122|15120|15121.2|15119.2|6
1628572130000|2021-08-10 05:08:50|15122|15120|15121.4|15119.4|15122|15120|15121.2|15119.2|1
1628572140000|2021-08-10 05:09:00|15121.5|15119.5|15121.9|15119.9|15122|15120|15121.5|15119.5|2
1628572150000|2021-08-10 05:09:10|15121.7|15119.7|15121.9|15119.9|15121.9|15119.9|15121.7|15119.7|2
1628572160000|2021-08-10 05:09:20|15122|15120|15122.1|15120.1|15122.2|15120.2|15121.9|15119.9|3
1628572170000|2021-08-10 05:09:30|15122.6|15120.6|15122.6|15120.6|15122.7|15120.7|15122.6|15120.6|4
1628572180000|2021-08-10 05:09:40|15122.5|15120.5|15122.2|15120.2|15122.5|15120.5|15122.2|15120.2|4
1628572190000|2021-08-10 05:09:50|15122.4|15120.4|15122.1|15120.1|15122.6|15120.6|15122|15120|4
1628572200000|2021-08-10 05:10:00|15122|15120|15121.6|15119.6|15122|15120|15121.5|15119.5|38
1628572210000|2021-08-10 05:10:10|15121.7|15119.7|15122.6|15120.6|15122.6|15120.6|15121.6|15119.6|14
1628572220000|2021-08-10 05:10:20|15122.5|15120.5|15122|15120|15122.5|15120.5|15121.7|15119.7|3
1628572230000|2021-08-10 05:10:30|15122.2|15120.2|15121.9|15119.9|15122.6|15120.6|15121.9|15119.9|10
1628572240000|2021-08-10 05:10:40|15122|15120|15122|15120|15122.1|15120.1|15122|15120|1
1628572250000|2021-08-10 05:10:50|15122.1|15120.1|15122.4|15120.4|15122.4|15120.4|15121.9|15119.9|10
1628572260000|2021-08-10 05:11:00|15122.5|15120.5|15122.7|15120.7|15122.9|15120.9|15122.5|15120.5|2
1628572270000|2021-08-10 05:11:10|15122.5|15120.5|15122.4|15120.4|15122.5|15120.5|15122.2|15120.2|4
1628572280000|2021-08-10 05:11:20|15122.5|15120.5|15121.9|15119.9|15122.5|15120.5|15121.9|15119.9|4
1628572290000|2021-08-10 05:11:30|15121.7|15119.7|15121.5|15119.5|15121.9|15119.9|15121.2|15119.2|5
1628572300000|2021-08-10 05:11:40|15121.4|15119.4|15120.9|15118.9|15121.4|15119.4|15120.7|15118.7|11
1628572310000|2021-08-10 05:11:50|15120.7|15118.7|15120.1|15118.1|15120.9|15118.9|15120|15118|8
1628572320000|2021-08-10 05:12:00|15120.2|15118.2|15121|15119|15121.1|15119.1|15120.2|15118.2|8
1628572330000|2021-08-10 05:12:10|15120.9|15118.9|15120.9|15118.9|15121.4|15119.4|15120.9|15118.9|3
1628572340000|2021-08-10 05:12:20|15121|15119|15121.2|15119.2|15121.4|15119.4|15121|15119|2
1628572350000|2021-08-10 05:12:30|15121.4|15119.4|15120.6|15118.6|15121.4|15119.4|15120.6|15118.6|1
1628572360000|2021-08-10 05:12:40|15120.7|15118.7|15120.6|15118.6|15120.9|15118.9|15120.6|15118.6|1
1628572370000|2021-08-10 05:12:50|15120.5|15118.5|15120.9|15118.9|15120.9|15118.9|15120.4|15118.4|5
1628572380000|2021-08-10 05:13:00|15120.7|15118.7|15120.9|15118.9|15120.9|15118.9|15120.4|15118.4|4
1628572390000|2021-08-10 05:13:10|15121|15119|15121.1|15119.1|15121.1|15119.1|15120.9|15118.9|8
1628572400000|2021-08-10 05:13:20|15121|15119|15120.9|15118.9|15121|15119|15120.7|15118.7|9
1628572410000|2021-08-10 05:13:30|15121|15119|15120.9|15118.9|15121.1|15119.1|15120.9|15118.9|11
1628572420000|2021-08-10 05:13:40|15120.7|15118.7|15120.4|15118.4|15120.7|15118.7|15120.1|15118.1|8
1628572430000|2021-08-10 05:13:50|15120.2|15118.2|15120.4|15118.4|15120.4|15118.4|15120.1|15118.1|2
1628572440000|2021-08-10 05:14:00|15120.1|15118.1|15120.4|15118.4|15120.4|15118.4|15120.1|15118.1|4
1628572450000|2021-08-10 05:14:10|15120.5|15118.5|15120.5|15118.5|15120.5|15118.5|15120.2|15118.2|3
1628572460000|2021-08-10 05:14:20|15120.6|15118.6|15120.7|15118.7|15120.7|15118.7|15120.4|15118.4|4
1628572470000|2021-08-10 05:14:30|15120.9|15118.9|15120.9|15118.9|15120.9|15118.9|15120.6|15118.6|26
1628572480000|2021-08-10 05:14:40|15121|15119|15121|15119|15121.1|15119.1|15121|15119|0
1628572490000|2021-08-10 05:14:50|15121.1|15119.1|15122.1|15120.1|15122.1|15120.1|15120.9|15118.9|8
1628572500000|2021-08-10 05:15:00|15122|15120|15122.1|15120.1|15122.2|15120.2|15121.7|15119.7|3
1628572510000|2021-08-10 05:15:10|15122|15120|15121.6|15119.6|15122.1|15120.1|15121.6|15119.6|1
1628572520000|2021-08-10 05:15:20|15121.7|15119.7|15121.9|15119.9|15121.9|15119.9|15121.6|15119.6|1
1628572530000|2021-08-10 05:15:30|15122|15120|15121.6|15119.6|15122|15120|15121.5|15119.5|5
1628572540000|2021-08-10 05:15:40|15121.5|15119.5|15121.1|15119.1|15121.5|15119.5|15120.9|15118.9|2
1628572550000|2021-08-10 05:15:50|15121|15119|15120.6|15118.6|15121.1|15119.1|15120.5|15118.5|2
1628572560000|2021-08-10 05:16:00|15120.7|15118.7|15120.6|15118.6|15120.9|15118.9|15120.4|15118.4|2
1628572570000|2021-08-10 05:16:10|15120.5|15118.5|15120.7|15118.7|15120.9|15118.9|15120.5|15118.5|0
1628572580000|2021-08-10 05:16:20|15120.5|15118.5|15120.6|15118.6|15120.6|15118.6|15120.5|15118.5|1
1628572590000|2021-08-10 05:16:30|15120.7|15118.7|15121.1|15119.1|15121.1|15119.1|15120.6|15118.6|2
1628572600000|2021-08-10 05:16:40|15121.2|15119.2|15121.1|15119.1|15121.2|15119.2|15121|15119|3
1628572610000|2021-08-10 05:16:50|15121|15119|15120.5|15118.5|15121|15119|15120.4|15118.4|3
1628572620000|2021-08-10 05:17:00|15120.6|15118.6|15120.7|15118.7|15120.9|15118.9|15120.2|15118.2|3
1628572630000|2021-08-10 05:17:10|15120.6|15118.6|15120.6|15118.6|15120.9|15118.9|15120.6|15118.6|3
1628572640000|2021-08-10 05:17:20|15120.5|15118.5|15121.1|15119.1|15121.2|15119.2|15120.5|15118.5|7
1628572650000|2021-08-10 05:17:30|15121|15119|15120.4|15118.4|15121.1|15119.1|15120.4|15118.4|1
1628572660000|2021-08-10 05:17:40|15120.2|15118.2|15120.4|15118.4|15120.4|15118.4|15119.9|15117.9|5
1628572670000|2021-08-10 05:17:50|15120.2|15118.2|15120.2|15118.2|15120.5|15118.5|15120.1|15118.1|2
1628572680000|2021-08-10 05:18:00|15120.1|15118.1|15120.4|15118.4|15120.9|15118.9|15120.1|15118.1|7
1628572690000|2021-08-10 05:18:10|15120.5|15118.5|15120.7|15118.7|15120.9|15118.9|15120.4|15118.4|0
1628572700000|2021-08-10 05:18:20|15120.6|15118.6|15120.9|15118.9|15120.9|15118.9|15120.6|15118.6|0
1628572710000|2021-08-10 05:18:30|15120.7|15118.7|15120.4|15118.4|15120.7|15118.7|15120.4|15118.4|3
1628572720000|2021-08-10 05:18:40|15120.5|15118.5|15120.4|15118.4|15120.6|15118.6|15120.4|15118.4|0
1628572730000|2021-08-10 05:18:50|15120.5|15118.5|15120.6|15118.6|15120.9|15118.9|15120.5|15118.5|1
1628572740000|2021-08-10 05:19:00|15120.7|15118.7|15120.6|15118.6|15120.9|15118.9|15120.6|15118.6|0
1628572750000|2021-08-10 05:19:10|15120.7|15118.7|15120.9|15118.9|15121.1|15119.1|15120.6|15118.6|2
1628572760000|2021-08-10 05:19:20|15121|15119|15120.9|15118.9|15121|15119|15120.5|15118.5|2
1628572770000|2021-08-10 05:19:30|15120.7|15118.7|15120.9|15118.9|15120.9|15118.9|15120.5|15118.5|0
1628572780000|2021-08-10 05:19:40|15121.2|15119.2|15120.6|15118.6|15121.4|15119.4|15120.6|15118.6|4
1628572790000|2021-08-10 05:19:50|15120.7|15118.7|15120.6|15118.6|15120.7|15118.7|15120.5|15118.5|2
1628572800000|2021-08-10 05:20:00|15120.7|15118.7|15121.1|15119.1|15121.2|15119.2|15120.4|15118.4|0
1628572810000|2021-08-10 05:20:10|15121.2|15119.2|15121.9|15119.9|15122.1|15120.1|15121.2|15119.2|13
1628572820000|2021-08-10 05:20:20|15122|15120|15121.6|15119.6|15122|15120|15121.5|15119.5|0
1628572830000|2021-08-10 05:20:30|15121.5|15119.5|15120.6|15118.6|15122.1|15120.1|15120.6|15118.6|5
1628572840000|2021-08-10 05:20:40|15120.7|15118.7|15121.1|15119.1|15121.1|15119.1|15120.6|15118.6|4
1628572850000|2021-08-10 05:20:50|15121.2|15119.2|15121.4|15119.4|15121.4|15119.4|15121|15119|0
1628572860000|2021-08-10 05:21:00|15121.5|15119.5|15121.4|15119.4|15121.9|15119.9|15121.1|15119.1|4
1628572870000|2021-08-10 05:21:10|15121.2|15119.2|15120.9|15118.9|15121.2|15119.2|15120.7|15118.7|1
1628572880000|2021-08-10 05:21:20|15121|15119|15121.1|15119.1|15121.1|15119.1|15120.7|15118.7|0
1628572890000|2021-08-10 05:21:30|15121|15119|15121.6|15119.6|15121.7|15119.7|15121|15119|1
1628572900000|2021-08-10 05:21:40|15121.7|15119.7|15121.4|15119.4|15121.7|15119.7|15121.4|15119.4|2
1628572910000|2021-08-10 05:21:50|15121.5|15119.5|15121.9|15119.9|15121.9|15119.9|15121.5|15119.5|1
1628572920000|2021-08-10 05:22:00|15121.7|15119.7|15122.1|15120.1|15122.9|15120.9|15121.7|15119.7|20
1628572930000|2021-08-10 05:22:10|15122|15120|15122.4|15120.4|15122.4|15120.4|15122|15120|4
1628572940000|2021-08-10 05:22:20|15122.6|15120.6|15122.6|15120.6|15122.7|15120.7|15122.5|15120.5|2
1628572950000|2021-08-10 05:22:30|15122.5|15120.5|15122.4|15120.4|15122.5|15120.5|15122.1|15120.1|2
1628572960000|2021-08-10 05:22:40|15122.5|15120.5|15122.6|15120.6|15122.9|15120.9|15122.1|15120.1|3
1628572970000|2021-08-10 05:22:50|15122.4|15120.4|15122.6|15120.6|15122.6|15120.6|15122.1|15120.1|2
1628572980000|2021-08-10 05:23:00|15122.7|15120.7|15123.1|15121.1|15123.2|15121.2|15122.6|15120.6|9
1628572990000|2021-08-10 05:23:10|15123|15121|15123.4|15121.4|15123.4|15121.4|15123|15121|5
1628573000000|2021-08-10 05:23:20|15123.5|15121.5|15122.9|15120.9|15123.5|15121.5|15122.7|15120.7|1
1628573010000|2021-08-10 05:23:30|15122.7|15120.7|15122.9|15120.9|15122.9|15120.9|15122.4|15120.4|6
1628573020000|2021-08-10 05:23:40|15123|15121|15122.9|15120.9|15123|15121|15122.9|15120.9|1
1628573030000|2021-08-10 05:23:50|15123|15121|15123.5|15121.5|15123.5|15121.5|15122.7|15120.7|3
1628573040000|2021-08-10 05:24:00|15123.6|15121.6|15123.4|15121.4|15123.6|15121.6|15123.2|15121.2|12
1628573050000|2021-08-10 05:24:10|15123.2|15121.2|15123.6|15121.6|15123.6|15121.6|15123.2|15121.2|1
1628573060000|2021-08-10 05:24:20|15123.5|15121.5|15122.7|15120.7|15123.6|15121.6|15122.6|15120.6|11
1628573070000|2021-08-10 05:24:30|15122.9|15120.9|15123|15121|15123.1|15121.1|15122.7|15120.7|0
1628573080000|2021-08-10 05:24:40|15122.9|15120.9|15122.6|15120.6|15122.9|15120.9|15122.5|15120.5|2
1628573090000|2021-08-10 05:24:50|15122.7|15120.7|15123.1|15121.1|15123.1|15121.1|15122.6|15120.6|2
1628573100000|2021-08-10 05:25:00|15123|15121|15123.4|15121.4|15124|15122|15123|15121|14
1628573110000|2021-08-10 05:25:10|15123.5|15121.5|15123.6|15121.6|15123.6|15121.6|15123.4|15121.4|2
1628573120000|2021-08-10 05:25:20|15123.7|15121.7|15123.1|15121.1|15123.7|15121.7|15122.9|15120.9|4
1628573130000|2021-08-10 05:25:30|15123|15121|15123.9|15121.9|15124|15122|15123|15121|3
1628573140000|2021-08-10 05:25:40|15124|15122|15124.2|15122.2|15124.2|15122.2|15123.9|15121.9|1
1628573150000|2021-08-10 05:25:50|15124.1|15122.1|15123.9|15121.9|15124.1|15122.1|15123.7|15121.7|0
1628573160000|2021-08-10 05:26:00|15123.7|15121.7|15124.1|15122.1|15124.1|15122.1|15123.6|15121.6|0
1628573170000|2021-08-10 05:26:10|15124.2|15122.2|15124.4|15122.4|15124.6|15122.6|15124.2|15122.2|20
1628573180000|2021-08-10 05:26:20|15124.2|15122.2|15124.4|15122.4|15124.4|15122.4|15124.1|15122.1|7
1628573190000|2021-08-10 05:26:30|15124.2|15122.2|15124.1|15122.1|15124.5|15122.5|15124.1|15122.1|3
1628573200000|2021-08-10 05:26:40|15124.2|15122.2|15124.2|15122.2|15124.5|15122.5|15124.1|15122.1|0
1628573210000|2021-08-10 05:26:50|15124.4|15122.4|15124.9|15122.9|15125|15123|15124.4|15122.4|21
1628573220000|2021-08-10 05:27:00|15124.7|15122.7|15124.1|15122.1|15124.9|15122.9|15124|15122|7
1628573230000|2021-08-10 05:27:10|15124|15122|15124.4|15122.4|15124.4|15122.4|15124|15122|7
1628573240000|2021-08-10 05:27:20|15124.2|15122.2|15123.9|15121.9|15124.2|15122.2|15123.9|15121.9|3
1628573250000|2021-08-10 05:27:30|15123.7|15121.7|15123.4|15121.4|15123.7|15121.7|15123.2|15121.2|5
1628573260000|2021-08-10 05:27:40|15123.1|15121.1|15123.1|15121.1|15123.1|15121.1|15123|15121|2
1628573270000|2021-08-10 05:27:50|15123|15121|15123.2|15121.2|15123.2|15121.2|15123|15121|3
1628573280000|2021-08-10 05:28:00|15123.1|15121.1|15122.5|15120.5|15123.4|15121.4|15122.5|15120.5|12
1628573290000|2021-08-10 05:28:10|15122.4|15120.4|15122.6|15120.6|15122.9|15120.9|15122.1|15120.1|9
1628573300000|2021-08-10 05:28:20|||||||||12
1628573310000|2021-08-10 05:28:30|15122.7|15120.7|15123|15121|15123|15121|15122.6|15120.6|5
1628573320000|2021-08-10 05:28:40|15123.9|15121.9|15123.9|15121.9|15124.1|15122.1|15123.9|15121.9|23
1628573330000|2021-08-10 05:28:50|15124|15122|15124.4|15122.4|15124.4|15122.4|15123.9|15121.9|6
1628573340000|2021-08-10 05:29:00|15124.5|15122.5|15124.9|15122.9|15125|15123|15124.2|15122.2|8
1628573350000|2021-08-10 05:29:10|15124.7|15122.7|15125|15123|15125.1|15123.1|15124.7|15122.7|4
1628573360000|2021-08-10 05:29:20|15124.9|15122.9|15124.9|15122.9|15125|15123|15124.9|15122.9|3
1628573370000|2021-08-10 05:29:30|15125.4|15123.4|15125.9|15123.9|15126|15124|15125.4|15123.4|47
1628573380000|2021-08-10 05:29:40|15125.7|15123.7|15124.9|15122.9|15125.9|15123.9|15124.9|15122.9|62
1628573390000|2021-08-10 05:29:50|15124.6|15122.6|15125.1|15123.1|15125.2|15123.2|15124.6|15122.6|8
1628573400000|2021-08-10 05:30:00|15125.2|15123.2|15127.1|15125.1|15127.4|15125.4|15124.4|15122.4|118
1628573410000|2021-08-10 05:30:10|15127|15125|15127.1|15125.1|15127.2|15125.2|15126.9|15124.9|14
1628573420000|2021-08-10 05:30:20|15127.2|15125.2|15126.5|15124.5|15127.5|15125.5|15126.5|15124.5|30
1628573430000|2021-08-10 05:30:30|15126.2|15124.2|15126.2|15124.2|15126.5|15124.5|15126.1|15124.1|18
1628573440000|2021-08-10 05:30:40|15126.1|15124.1|15126.1|15124.1|15126.1|15124.1|15125.6|15123.6|4
1628573450000|2021-08-10 05:30:50|15126.2|15124.2|15125.9|15123.9|15126.2|15124.2|15125.9|15123.9|5
1628573460000|2021-08-10 05:31:00|15126|15124|15126.9|15124.9|15127.2|15125.2|15126|15124|12
1628573470000|2021-08-10 05:31:10|15126.7|15124.7|15126.6|15124.6|15127|15125|15126.6|15124.6|4
1628573480000|2021-08-10 05:31:20|15126.5|15124.5|15125.6|15123.6|15126.5|15124.5|15125.6|15123.6|3
1628573490000|2021-08-10 05:31:30|15125.7|15123.7|15126.1|15124.1|15126.1|15124.1|15125.4|15123.4|17
1628573500000|2021-08-10 05:31:40|15126.2|15124.2|15125.9|15123.9|15126.2|15124.2|15125.7|15123.7|1
1628573510000|2021-08-10 05:31:50|15125.7|15123.7|15125.1|15123.1|15125.9|15123.9|15125.1|15123.1|2
1628573520000|2021-08-10 05:32:00|15125.2|15123.2|15125.2|15123.2|15125.4|15123.4|15125.1|15123.1|3
1628573530000|2021-08-10 05:32:10|15125.4|15123.4|15125.4|15123.4|15125.4|15123.4|15124.6|15122.6|8
1628573540000|2021-08-10 05:32:20|15125.5|15123.5|15124.9|15122.9|15125.5|15123.5|15124.9|15122.9|3
1628573550000|2021-08-10 05:32:30|15125|15123|15125.1|15123.1|15125.4|15123.4|15124.9|15122.9|0
1628573560000|2021-08-10 05:32:40|15125|15123|15125.2|15123.2|15125.4|15123.4|15124.9|15122.9|0
1628573570000|2021-08-10 05:32:50|15125.1|15123.1|15125.5|15123.5|15125.5|15123.5|15124.9|15122.9|1
1628573580000|2021-08-10 05:33:00|15125.4|15123.4|15126|15124|15126.2|15124.2|15125.4|15123.4|6
1628573590000|2021-08-10 05:33:10|15126.2|15124.2|15125.9|15123.9|15126.7|15124.7|15125.9|15123.9|4
1628573600000|2021-08-10 05:33:20|15126|15124|15125.9|15123.9|15126|15124|15125.9|15123.9|1
1628573610000|2021-08-10 05:33:30|15125.7|15123.7|15126.4|15124.4|15126.4|15124.4|15125.7|15123.7|0
1628573620000|2021-08-10 05:33:40|15126.1|15124.1|15125.4|15123.4|15126.4|15124.4|15125.4|15123.4|3
1628573630000|2021-08-10 05:33:50|15125.5|15123.5|15125.1|15123.1|15125.5|15123.5|15125.1|15123.1|2
1628573640000|2021-08-10 05:34:00|15125.2|15123.2|15125.1|15123.1|15126|15124|15125|15123|9
1628573650000|2021-08-10 05:34:10|15125|15123|15124.9|15122.9|15125.4|15123.4|15124.6|15122.6|5
1628573660000|2021-08-10 05:34:20|15124.7|15122.7|15124.4|15122.4|15124.9|15122.9|15124.2|15122.2|3
1628573670000|2021-08-10 05:34:30|15124.5|15122.5|15124.6|15122.6|15124.9|15122.9|15124.5|15122.5|0
1628573680000|2021-08-10 05:34:40|15124.7|15122.7|15124.4|15122.4|15124.9|15122.9|15124.4|15122.4|4
1628573690000|2021-08-10 05:34:50|15124.2|15122.2|15124.2|15122.2|15124.2|15122.2|15124|15122|3
1628573700000|2021-08-10 05:35:00|15124.4|15122.4|15124.1|15122.1|15124.6|15122.6|15124.1|15122.1|5
1628573710000|2021-08-10 05:35:10|15124.2|15122.2|15124.9|15122.9|15124.9|15122.9|15124.2|15122.2|1
1628573720000|2021-08-10 05:35:20|15124.7|15122.7|15124.4|15122.4|15124.7|15122.7|15124.4|15122.4|2
1628573730000|2021-08-10 05:35:30|||||||||2
1628573740000|2021-08-10 05:35:40|15124.1|15122.1|15124.4|15122.4|15124.4|15122.4|15124.1|15122.1|7
1628573750000|2021-08-10 05:35:50|15124.5|15122.5|15124.9|15122.9|15125|15123|15124.4|15122.4|0
1628573760000|2021-08-10 05:36:00|15125|15123|15126|15124|15126.1|15124.1|15124.9|15122.9|6
1628573770000|2021-08-10 05:36:10|15125.9|15123.9|15125.9|15123.9|15126.2|15124.2|15125.7|15123.7|7
1628573780000|2021-08-10 05:36:20|15126|15124|15125.1|15123.1|15126|15124|15125.1|15123.1|9
1628573790000|2021-08-10 05:36:30|15125.4|15123.4|15125.1|15123.1|15125.5|15123.5|15125|15123|2
1628573800000|2021-08-10 05:36:40|15125.2|15123.2|15125.1|15123.1|15125.2|15123.2|15125|15123|4
1628573810000|2021-08-10 05:36:50|15125.2|15123.2|15125.4|15123.4|15125.7|15123.7|15125.1|15123.1|1
1628573820000|2021-08-10 05:37:00|15125.5|15123.5|15125.1|15123.1|15126|15124|15125.1|15123.1|1
1628573830000|2021-08-10 05:37:10|15125.2|15123.2|15125.6|15123.6|15125.6|15123.6|15125.1|15123.1|1
1628573840000|2021-08-10 05:37:20|15125.5|15123.5|15125.4|15123.4|15125.5|15123.5|15125.1|15123.1|3
1628573850000|2021-08-10 05:37:30|15125.2|15123.2|15125.9|15123.9|15125.9|15123.9|15125.2|15123.2|1
1628573860000|2021-08-10 05:37:40|15125.7|15123.7|15125.1|15123.1|15125.7|15123.7|15125|15123|2
1628573870000|2021-08-10 05:37:50|15125.2|15123.2|15125.6|15123.6|15125.7|15123.7|15125.2|15123.2|0
1628573880000|2021-08-10 05:38:00|15125.7|15123.7|15125.9|15123.9|15125.9|15123.9|15125.7|15123.7|2
1628573890000|2021-08-10 05:38:10|15126|15124|15126.6|15124.6|15126.7|15124.7|15125.9|15123.9|10
1628573900000|2021-08-10 05:38:20|15126.5|15124.5|15126.6|15124.6|15126.7|15124.7|15126.1|15124.1|2
1628573910000|2021-08-10 05:38:30|15126.5|15124.5|15127.1|15125.1|15127.1|15125.1|15126.2|15124.2|7
1628573920000|2021-08-10 05:38:40|15127.2|15125.2|15127.6|15125.6|15127.7|15125.7|15127.2|15125.2|27
1628573930000|2021-08-10 05:38:50|15127.5|15125.5|15127.1|15125.1|15127.6|15125.6|15127|15125|4
1628573940000|2021-08-10 05:39:00|15127.2|15125.2|15127.5|15125.5|15127.5|15125.5|15127.1|15125.1|7
1628573950000|2021-08-10 05:39:10|15127.9|15125.9|15128.7|15126.7|15129.2|15127.2|15127.7|15125.7|60
1628573960000|2021-08-10 05:39:20|15128.9|15126.9|15129.1|15127.1|15129.2|15127.2|15128.6|15126.6|32
1628573970000|2021-08-10 05:39:30|15129.2|15127.2|15129|15127|15129.2|15127.2|15128.9|15126.9|6
1628573980000|2021-08-10 05:39:40|15128.9|15126.9|15127.6|15125.6|15128.9|15126.9|15127.6|15125.6|13
1628573990000|2021-08-10 05:39:50|15127.5|15125.5|15127.1|15125.1|15127.7|15125.7|15127.1|15125.1|2
1628574000000|2021-08-10 05:40:00|15127|15125|15127.7|15125.7|15127.7|15125.7|15127|15125|0
1628574010000|2021-08-10 05:40:10|15127.9|15125.9|15127.4|15125.4|15127.9|15125.9|15126.9|15124.9|15
1628574020000|2021-08-10 05:40:20|15127.2|15125.2|15127.1|15125.1|15127.4|15125.4|15127.1|15125.1|2
1628574030000|2021-08-10 05:40:30|15127.2|15125.2|15127|15125|15127.2|15125.2|15127|15125|2
1628574040000|2021-08-10 05:40:40|15127.1|15125.1|15127.2|15125.2|15127.2|15125.2|15127|15125|3
1628574050000|2021-08-10 05:40:50|15127.1|15125.1|15127.6|15125.6|15127.6|15125.6|15127|15125|7
1628574060000|2021-08-10 05:41:00|15127.5|15125.5|15128.4|15126.4|15128.4|15126.4|15127.5|15125.5|11
1628574070000|2021-08-10 05:41:10|15128.5|15126.5|15129.7|15127.7|15129.9|15127.9|15128.5|15126.5|18
1628574080000|2021-08-10 05:41:20|15129.9|15127.9|15130.1|15128.1|15130.4|15128.4|15129.4|15127.4|61
1628574090000|2021-08-10 05:41:30|15130.2|15128.2|15129.9|15127.9|15130.4|15128.4|15129.9|15127.9|72
1628574100000|2021-08-10 05:41:40|15130|15128|15130.2|15128.2|15130.4|15128.4|15129.7|15127.7|17
1628574110000|2021-08-10 05:41:50|15130.4|15128.4|15130.1|15128.1|15130.5|15128.5|15129.9|15127.9|4
1628574120000|2021-08-10 05:42:00|15130.5|15128.5|15131.1|15129.1|15131.5|15129.5|15130.4|15128.4|47
1628574130000|2021-08-10 05:42:10|15131|15129|15131.4|15129.4|15131.4|15129.4|15131|15129|14
1628574140000|2021-08-10 05:42:20|15131.5|15129.5|15132.6|15130.6|15132.6|15130.6|15131.4|15129.4|34
1628574150000|2021-08-10 05:42:30|15132.5|15130.5|15133.1|15131.1|15133.4|15131.4|15132.5|15130.5|35
1628574160000|2021-08-10 05:42:40|15133.2|15131.2|15132.6|15130.6|15133.4|15131.4|15132.6|15130.6|13
1628574170000|2021-08-10 05:42:50|15132.7|15130.7|15132.1|15130.1|15132.9|15130.9|15131.9|15129.9|16
1628574180000|2021-08-10 05:43:00|15132.2|15130.2|15132.1|15130.1|15132.7|15130.7|15132|15130|11
1628574190000|2021-08-10 05:43:10|15132.2|15130.2|15131.4|15129.4|15132.4|15130.4|15131.4|15129.4|16
1628574200000|2021-08-10 05:43:20|15131.2|15129.2|15131.1|15129.1|15131.6|15129.6|15131|15129|5
1628574210000|2021-08-10 05:43:30|15131.2|15129.2|15130.5|15128.5|15131.2|15129.2|15130.4|15128.4|12
1628574220000|2021-08-10 05:43:40|15130.6|15128.6|15130.6|15128.6|15130.9|15128.9|15130.4|15128.4|3
1628574230000|2021-08-10 05:43:50|15130.7|15128.7|15131.1|15129.1|15131.4|15129.4|15130.6|15128.6|5
1628574240000|2021-08-10 05:44:00|15131|15129|15130.4|15128.4|15131.4|15129.4|15130.4|15128.4|13
1628574250000|2021-08-10 05:44:10|15130.2|15128.2|15130.6|15128.6|15130.6|15128.6|15130.1|15128.1|6
1628574260000|2021-08-10 05:44:20|15130.7|15128.7|15131.4|15129.4|15131.4|15129.4|15130.7|15128.7|4
1628574270000|2021-08-10 05:44:30|15131.9|15129.9|15131.6|15129.6|15132|15130|15131.5|15129.5|21
1628574280000|2021-08-10 05:44:40|15131.5|15129.5|15131.5|15129.5|15131.9|15129.9|15131.2|15129.2|20
1628574290000|2021-08-10 05:44:50|15131.6|15129.6|15131.5|15129.5|15131.6|15129.6|15131.2|15129.2|13
1628574300000|2021-08-10 05:45:00|15131.4|15129.4|15131.9|15129.9|15132.5|15130.5|15131.4|15129.4|28
1628574310000|2021-08-10 05:45:10|15132|15130|15131.9|15129.9|15132.1|15130.1|15131.7|15129.7|8
1628574320000|2021-08-10 05:45:20|15131.7|15129.7|15131.5|15129.5|15132|15130|15131.4|15129.4|7
1628574330000|2021-08-10 05:45:30|15131.6|15129.6|15131.6|15129.6|15132|15130|15131.6|15129.6|7
1628574340000|2021-08-10 05:45:40|15131.5|15129.5|15131.1|15129.1|15131.6|15129.6|15131|15129|8
1628574350000|2021-08-10 05:45:50|15131|15129|15131.4|15129.4|15132.1|15130.1|15131|15129|23
1628574360000|2021-08-10 05:46:00|15131.2|15129.2|15131.1|15129.1|15131.4|15129.4|15130.5|15128.5|36
1628574370000|2021-08-10 05:46:10|15130.9|15128.9|15130.5|15128.5|15130.9|15128.9|15130.5|15128.5|17
1628574380000|2021-08-10 05:46:20|15130.6|15128.6|15130.4|15128.4|15130.6|15128.6|15129.9|15127.9|16
1628574390000|2021-08-10 05:46:30|15130.2|15128.2|15130|15128|15130.9|15128.9|15129.9|15127.9|52
1628574400000|2021-08-10 05:46:40|15130.1|15128.1|15129.4|15127.4|15130.2|15128.2|15129.4|15127.4|25
1628574410000|2021-08-10 05:46:50|15129.2|15127.2|15129.1|15127.1|15129.4|15127.4|15128.7|15126.7|25
1628574420000|2021-08-10 05:47:00|15129.2|15127.2|15129.6|15127.6|15129.9|15127.9|15129|15127|13
1628574430000|2021-08-10 05:47:10|15129.7|15127.7|15129.9|15127.9|15129.9|15127.9|15129.6|15127.6|2
1628574440000|2021-08-10 05:47:20|15129.7|15127.7|15129.9|15127.9|15129.9|15127.9|15129.1|15127.1|9
1628574450000|2021-08-10 05:47:30|15129.7|15127.7|15129.7|15127.7|15130|15128|15129.5|15127.5|2
1628574460000|2021-08-10 05:47:40|15129.9|15127.9|15128.6|15126.6|15129.9|15127.9|15128.6|15126.6|9
1628574470000|2021-08-10 05:47:50|15128.1|15126.1|15129.1|15127.1|15129.2|15127.2|15128.1|15126.1|18
1628574480000|2021-08-10 05:48:00|15129|15127|15129.2|15127.2|15129.4|15127.4|15128.9|15126.9|6
1628574490000|2021-08-10 05:48:10|15129.4|15127.4|15128.6|15126.6|15129.6|15127.6|15128.6|15126.6|3
1628574500000|2021-08-10 05:48:20|15128.7|15126.7|15129.4|15127.4|15129.4|15127.4|15128.6|15126.6|7
1628574510000|2021-08-10 05:48:30|15129.5|15127.5|15129.2|15127.2|15129.6|15127.6|15129.2|15127.2|5
1628574520000|2021-08-10 05:48:40|15129.4|15127.4|15129.6|15127.6|15129.6|15127.6|15129.1|15127.1|8
1628574530000|2021-08-10 05:48:50|15129.5|15127.5|15129.6|15127.6|15129.6|15127.6|15129.1|15127.1|1
1628574540000|2021-08-10 05:49:00|15129.5|15127.5|15128.7|15126.7|15129.6|15127.6|15128.7|15126.7|6
1628574550000|2021-08-10 05:49:10|15128.9|15126.9|15129.6|15127.6|15129.9|15127.9|15128.9|15126.9|9
1628574560000|2021-08-10 05:49:20|15129.5|15127.5|15129.6|15127.6|15129.6|15127.6|15129.2|15127.2|2
1628574570000|2021-08-10 05:49:30|15129.5|15127.5|15129.4|15127.4|15129.7|15127.7|15129.4|15127.4|3
1628574580000|2021-08-10 05:49:40|15129.5|15127.5|15130.4|15128.4|15130.4|15128.4|15129.5|15127.5|6
1628574590000|2021-08-10 05:49:50|15130.2|15128.2|15129.7|15127.7|15130.4|15128.4|15129.7|15127.7|0
1628574600000|2021-08-10 05:50:00|15129.9|15127.9|15129.6|15127.6|15129.9|15127.9|15129.5|15127.5|6
1628574610000|2021-08-10 05:50:10|15129.5|15127.5|15129.4|15127.4|15130.1|15128.1|15129.4|15127.4|1
1628574620000|2021-08-10 05:50:20|15129.2|15127.2|15128.4|15126.4|15129.6|15127.6|15128.4|15126.4|14
1628574630000|2021-08-10 05:50:30|15128.5|15126.5|15127.9|15125.9|15128.5|15126.5|15127.9|15125.9|9
1628574640000|2021-08-10 05:50:40|15128.1|15126.1|15127.6|15125.6|15128.5|15126.5|15127.6|15125.6|8
1628574650000|2021-08-10 05:50:50|15127.7|15125.7|15127.1|15125.1|15128|15126|15127.1|15125.1|20
1628574660000|2021-08-10 05:51:00|15127.2|15125.2|15127.4|15125.4|15127.7|15125.7|15127|15125|9
1628574670000|2021-08-10 05:51:10|15127.2|15125.2|15126.7|15124.7|15127.2|15125.2|15126.6|15124.6|4
1628574680000|2021-08-10 05:51:20|15126.9|15124.9|15127|15125|15127.1|15125.1|15126.9|15124.9|2
1628574690000|2021-08-10 05:51:30|15127.1|15125.1|15126.9|15124.9|15127.1|15125.1|15126.9|15124.9|1
1628574700000|2021-08-10 05:51:40|15126.7|15124.7|15126.4|15124.4|15126.9|15124.9|15125.9|15123.9|8
1628574710000|2021-08-10 05:51:50|15126.5|15124.5|15126.6|15124.6|15126.6|15124.6|15126.2|15124.2|0
1628574720000|2021-08-10 05:52:00|15126.5|15124.5|15126.6|15124.6|15127.1|15125.1|15126.5|15124.5|15
1628574730000|2021-08-10 05:52:10|15126.7|15124.7|15126.6|15124.6|15126.7|15124.7|15126.2|15124.2|1
1628574740000|2021-08-10 05:52:20|15126.7|15124.7|15127.1|15125.1|15127.1|15125.1|15126.6|15124.6|5
1628574750000|2021-08-10 05:52:30|15127|15125|15127|15125|15127.1|15125.1|15127|15125|0
1628574760000|2021-08-10 05:52:40|15126.9|15124.9|15126.6|15124.6|15127|15125|15126.5|15124.5|3
1628574770000|2021-08-10 05:52:50|15126.7|15124.7|15126.6|15124.6|15127.1|15125.1|15126.6|15124.6|3
1628574780000|2021-08-10 05:53:00|15126.7|15124.7|15126.6|15124.6|15126.7|15124.7|15126.6|15124.6|0
1628574790000|2021-08-10 05:53:10|15126.7|15124.7|15127.1|15125.1|15127.4|15125.4|15126.6|15124.6|2
1628574800000|2021-08-10 05:53:20|15127|15125|15127.1|15125.1|15127.2|15125.2|15126.9|15124.9|2
1628574810000|2021-08-10 05:53:30|15127.2|15125.2|15127.4|15125.4|15127.9|15125.9|15127.2|15125.2|5
1628574820000|2021-08-10 05:53:40|15127.2|15125.2|15127.2|15125.2|15127.4|15125.4|15127.1|15125.1|0
1628574830000|2021-08-10 05:53:50|15127.4|15125.4|15127.5|15125.5|15127.5|15125.5|15127.4|15125.4|0
1628574840000|2021-08-10 05:54:00|15127.6|15125.6|15127.7|15125.7|15127.9|15125.9|15127|15125|5
1628574850000|2021-08-10 05:54:10|15127.6|15125.6|15126.7|15124.7|15127.6|15125.6|15126.7|15124.7|3
1628574860000|2021-08-10 05:54:20|15126.9|15124.9|15127.2|15125.2|15127.2|15125.2|15126.7|15124.7|4
1628574870000|2021-08-10 05:54:30|15127.1|15125.1|15126.7|15124.7|15127.4|15125.4|15126.6|15124.6|1
1628574880000|2021-08-10 05:54:40|15126.6|15124.6|15127.2|15125.2|15127.2|15125.2|15126.6|15124.6|3
1628574890000|2021-08-10 05:54:50|15127.1|15125.1|15127.2|15125.2|15127.2|15125.2|15126.7|15124.7|2
1628574900000|2021-08-10 05:55:00|15127.1|15125.1|15126.6|15124.6|15127.1|15125.1|15126.6|15124.6|1
1628574910000|2021-08-10 05:55:10|15126.7|15124.7|15126.6|15124.6|15127|15125|15126.5|15124.5|3
1628574920000|2021-08-10 05:55:20|15126.7|15124.7|15126.7|15124.7|15126.9|15124.9|15126.7|15124.7|0
1628574930000|2021-08-10 05:55:30|15126.6|15124.6|15126.6|15124.6|15126.9|15124.9|15126.6|15124.6|0
1628574940000|2021-08-10 05:55:40|15126.7|15124.7|15126.4|15124.4|15126.7|15124.7|15126|15124|11
1628574950000|2021-08-10 05:55:50|15126.2|15124.2|15126.7|15124.7|15126.7|15124.7|15126.2|15124.2|6
1628574960000|2021-08-10 05:56:00|15126.6|15124.6|15126.6|15124.6|15126.6|15124.6|15126.5|15124.5|2
1628574970000|2021-08-10 05:56:10|15126.5|15124.5|15126.9|15124.9|15126.9|15124.9|15126.5|15124.5|8
1628574980000|2021-08-10 05:56:20|15127|15125|15127.1|15125.1|15127.1|15125.1|15126.7|15124.7|2
1628574990000|2021-08-10 05:56:30|15127.6|15125.6|15127.2|15125.2|15127.6|15125.6|15127.1|15125.1|4
1628575000000|2021-08-10 05:56:40|15127.5|15125.5|15127.7|15125.7|15127.7|15125.7|15127.2|15125.2|4
1628575010000|2021-08-10 05:56:50|15127.6|15125.6|15127.9|15125.9|15127.9|15125.9|15127.4|15125.4|4
1628575020000|2021-08-10 05:57:00|15128|15126|15127.6|15125.6|15128.1|15126.1|15127.5|15125.5|9
1628575030000|2021-08-10 05:57:10|15127.7|15125.7|15127.9|15125.9|15128.4|15126.4|15127.6|15125.6|17
1628575040000|2021-08-10 05:57:20|15128|15126|15128.1|15126.1|15128.1|15126.1|15127.9|15125.9|1
1628575050000|2021-08-10 05:57:30|15128.2|15126.2|15127.7|15125.7|15128.2|15126.2|15127.7|15125.7|5
1628575060000|2021-08-10 05:57:40|15127.9|15125.9|15127.7|15125.7|15127.9|15125.9|15127.7|15125.7|0
1628575070000|2021-08-10 05:57:50|15127.6|15125.6|15127.4|15125.4|15127.7|15125.7|15127.4|15125.4|3
1628575080000|2021-08-10 05:58:00|15127.2|15125.2|15127.4|15125.4|15127.5|15125.5|15127.2|15125.2|1
1628575090000|2021-08-10 05:58:10|15127.2|15125.2|15126.7|15124.7|15127.4|15125.4|15126.6|15124.6|1
1628575100000|2021-08-10 05:58:20|15126.9|15124.9|15126.9|15124.9|15126.9|15124.9|15126.6|15124.6|2
1628575110000|2021-08-10 05:58:30|15126.7|15124.7|15127.1|15125.1|15127.1|15125.1|15126.7|15124.7|1
1628575120000|2021-08-10 05:58:40|15127|15125|15127.1|15125.1|15127.1|15125.1|15126.6|15124.6|2
1628575130000|2021-08-10 05:58:50|15127|15125|15127|15125|15127.1|15125.1|15126.9|15124.9|0
1628575140000|2021-08-10 05:59:00|15127.1|15125.1|15127.1|15125.1|15127.2|15125.2|15127|15125|5
1628575150000|2021-08-10 05:59:10|15127.2|15125.2|15127.1|15125.1|15127.4|15125.4|15127.1|15125.1|0
1628575160000|2021-08-10 05:59:20|15127|15125|15126.6|15124.6|15127|15125|15126.5|15124.5|8
1628575170000|2021-08-10 05:59:30|15126.7|15124.7|15126.6|15124.6|15126.9|15124.9|15126.6|15124.6|1
1628575180000|2021-08-10 05:59:40|15126.5|15124.5|15126.6|15124.6|15126.7|15124.7|15126.5|15124.5|0
1628575190000|2021-08-10 05:59:50|15126.7|15124.7|15126.9|15124.9|15127.1|15125.1|15126.5|15124.5|0
1628575200000|2021-08-10 06:00:00|15127|15125|15125.2|15123.2|15127.2|15125.2|15124.7|15122.7|47
1628575210000|2021-08-10 06:00:10|15125.4|15123.4|15125.4|15123.4|15125.4|15123.4|15125.1|15123.1|5
1628575220000|2021-08-10 06:00:20|15125.6|15123.6|15125.4|15123.4|15125.7|15123.7|15125.1|15123.1|9
1628575230000|2021-08-10 06:00:30|15125.5|15123.5|15123.4|15121.4|15125.5|15123.5|15123.2|15121.2|33
1628575240000|2021-08-10 06:00:40|15123.2|15121.2|15122|15120|15123.2|15121.2|15121.9|15119.9|42
1628575250000|2021-08-10 06:00:50|15121.9|15119.9|15122.9|15120.9|15122.9|15120.9|15121.6|15119.6|20
1628575260000|2021-08-10 06:01:00|15122.7|15120.7|15123.6|15121.6|15123.9|15121.9|15122.4|15120.4|19
1628575270000|2021-08-10 06:01:10|15123.5|15121.5|15123.5|15121.5|15123.6|15121.6|15123.4|15121.4|2
1628575280000|2021-08-10 06:01:20|15123.6|15121.6|15124.2|15122.2|15124.4|15122.4|15123.2|15121.2|6
1628575290000|2021-08-10 06:01:30|15124.1|15122.1|15123.9|15121.9|15124.2|15122.2|15123.5|15121.5|2
1628575300000|2021-08-10 06:01:40|15123.7|15121.7|15123.5|15121.5|15123.9|15121.9|15123.4|15121.4|0
1628575310000|2021-08-10 06:01:50|15123.6|15121.6|15122.7|15120.7|15123.6|15121.6|15122.7|15120.7|0
1628575320000|2021-08-10 06:02:00|15122.6|15120.6|15122.7|15120.7|15123.1|15121.1|15122.5|15120.5|11
1628575330000|2021-08-10 06:02:10|15122.6|15120.6|15122.6|15120.6|15122.6|15120.6|15122.5|15120.5|0
1628575340000|2021-08-10 06:02:20|15122.5|15120.5|15122.7|15120.7|15122.7|15120.7|15122.5|15120.5|2
1628575350000|2021-08-10 06:02:30|15122.6|15120.6|15122.6|15120.6|15123|15121|15122.6|15120.6|1
1628575360000|2021-08-10 06:02:40|15122.7|15120.7|15123.5|15121.5|15123.5|15121.5|15122.7|15120.7|6
1628575370000|2021-08-10 06:02:50|15123.6|15121.6|15124.1|15122.1|15124.2|15122.2|15123.6|15121.6|2
1628575380000|2021-08-10 06:03:00|15124|15122|15123.9|15121.9|15124.2|15122.2|15123.9|15121.9|2
1628575390000|2021-08-10 06:03:10|15124|15122|15124.5|15122.5|15124.5|15122.5|15123.9|15121.9|4
1628575400000|2021-08-10 06:03:20|15124.6|15122.6|15124.4|15122.4|15124.6|15122.6|15124.2|15122.2|3
1628575410000|2021-08-10 06:03:30|15124.5|15122.5|15125|15123|15125|15123|15124.4|15122.4|4
1628575420000|2021-08-10 06:03:40|15124.9|15122.9|15125.2|15123.2|15125.7|15123.7|15124.7|15122.7|13
1628575430000|2021-08-10 06:03:50|15125.4|15123.4|15125.1|15123.1|15125.5|15123.5|15125.1|15123.1|2
1628575440000|2021-08-10 06:04:00|15125.2|15123.2|15125.1|15123.1|15125.4|15123.4|15125|15123|3
1628575450000|2021-08-10 06:04:10|15125.6|15123.6|15125.4|15123.4|15125.6|15123.6|15125|15123|9
1628575460000|2021-08-10 06:04:20|15125.2|15123.2|15125.4|15123.4|15125.5|15123.5|15125.1|15123.1|5
1628575470000|2021-08-10 06:04:30|15125.2|15123.2|15124.9|15122.9|15125.2|15123.2|15124.7|15122.7|0
1628575480000|2021-08-10 06:04:40|15124.7|15122.7|15124.9|15122.9|15124.9|15122.9|15124.7|15122.7|7
1628575490000|2021-08-10 06:04:50|15125|15123|15124.9|15122.9|15125.1|15123.1|15124.9|15122.9|0
1628575500000|2021-08-10 06:05:00|15124.7|15122.7|15124.4|15122.4|15124.7|15122.7|15124.2|15122.2|1
1628575510000|2021-08-10 06:05:10|15124.2|15122.2|15123.5|15121.5|15124.2|15122.2|15123.4|15121.4|16
1628575520000|2021-08-10 06:05:20|15123.4|15121.4|15123.6|15121.6|15123.6|15121.6|15123.1|15121.1|4
1628575530000|2021-08-10 06:05:30|15123.7|15121.7|15123.5|15121.5|15123.7|15121.7|15123.4|15121.4|1
1628575540000|2021-08-10 06:05:40|15123.4|15121.4|15123.9|15121.9|15123.9|15121.9|15123.2|15121.2|0
1628575550000|2021-08-10 06:05:50|15124|15122|15124|15122|15124.6|15122.6|15123.6|15121.6|10
1628575560000|2021-08-10 06:06:00|15123.9|15121.9|15123.4|15121.4|15123.9|15121.9|15123.2|15121.2|0
1628575570000|2021-08-10 06:06:10|15123.5|15121.5|15124.6|15122.6|15124.6|15122.6|15123.2|15121.2|2
1628575580000|2021-08-10 06:06:20|15124.5|15122.5|15124.7|15122.7|15124.7|15122.7|15124.4|15122.4|3
1628575590000|2021-08-10 06:06:30|15124.6|15122.6|15124.2|15122.2|15125|15123|15124.1|15122.1|0
1628575600000|2021-08-10 06:06:40|15124.4|15122.4|15124.5|15122.5|15124.9|15122.9|15124.1|15122.1|6
1628575610000|2021-08-10 06:06:50|15124.7|15122.7|15124.7|15122.7|15124.9|15122.9|15124.5|15122.5|2
1628575620000|2021-08-10 06:07:00|15124.6|15122.6|15123.4|15121.4|15124.7|15122.7|15123.1|15121.1|16
1628575630000|2021-08-10 06:07:10|15123.2|15121.2|15123.1|15121.1|15123.2|15121.2|15123.1|15121.1|6
1628575640000|2021-08-10 06:07:20|15123.2|15121.2|15123.4|15121.4|15123.6|15121.6|15123.1|15121.1|5
1628575650000|2021-08-10 06:07:30|15123.2|15121.2|15123.1|15121.1|15123.2|15121.2|15122.9|15120.9|2
1628575660000|2021-08-10 06:07:40|15123|15121|15123.4|15121.4|15123.4|15121.4|15122.9|15120.9|1
1628575670000|2021-08-10 06:07:50|15123.2|15121.2|15123.4|15121.4|15123.6|15121.6|15123.1|15121.1|3
1628575680000|2021-08-10 06:08:00|15123.2|15121.2|15123.4|15121.4|15123.4|15121.4|15122.6|15120.6|18
1628575690000|2021-08-10 06:08:10|15123.5|15121.5|15123.6|15121.6|15123.7|15121.7|15123.4|15121.4|1
1628575700000|2021-08-10 06:08:20|15123.5|15121.5|15123.4|15121.4|15123.6|15121.6|15123|15121|17
1628575710000|2021-08-10 06:08:30|15123.2|15121.2|15123.1|15121.1|15123.4|15121.4|15122.7|15120.7|2
1628575720000|2021-08-10 06:08:40|15123|15121|15123.5|15121.5|15123.5|15121.5|15123|15121|4
1628575730000|2021-08-10 06:08:50|15123.4|15121.4|15123.1|15121.1|15123.5|15121.5|15123.1|15121.1|3
1628575740000|2021-08-10 06:09:00|15123|15121|15123.1|15121.1|15123.1|15121.1|15122.5|15120.5|5
1628575750000|2021-08-10 06:09:10|15123|15121|15122.7|15120.7|15123.1|15121.1|15122.6|15120.6|1
1628575760000|2021-08-10 06:09:20|15122.6|15120.6|15122.7|15120.7|15122.7|15120.7|15122.5|15120.5|3
1628575770000|2021-08-10 06:09:30|15122.6|15120.6|15122.6|15120.6|15123.1|15121.1|15122.6|15120.6|2
1628575780000|2021-08-10 06:09:40|15122.7|15120.7|15123.1|15121.1|15123.1|15121.1|15122.7|15120.7|11
1628575790000|2021-08-10 06:09:50|15123.2|15121.2|15122|15120|15123.2|15121.2|15121.9|15119.9|15
1628575800000|2021-08-10 06:10:00|15122.1|15120.1|15122.6|15120.6|15122.6|15120.6|15121.9|15119.9|8
1628575810000|2021-08-10 06:10:10|15122.7|15120.7|15123.2|15121.2|15123.2|15121.2|15122.6|15120.6|4
1628575820000|2021-08-10 06:10:20|15123.4|15121.4|15123.4|15121.4|15123.5|15121.5|15123.1|15121.1|1
1628575830000|2021-08-10 06:10:30|15123.2|15121.2|15122.5|15120.5|15123.2|15121.2|15122.2|15120.2|17
1628575840000|2021-08-10 06:10:40|15122.4|15120.4|15122.2|15120.2|15122.5|15120.5|15122.1|15120.1|2
1628575850000|2021-08-10 06:10:50|15122.1|15120.1|15121.6|15119.6|15122.2|15120.2|15121.4|15119.4|18
1628575860000|2021-08-10 06:11:00|15121.7|15119.7|15121.7|15119.7|15122|15120|15121.5|15119.5|0
1628575870000|2021-08-10 06:11:10|15121.6|15119.6|15121.7|15119.7|15121.9|15119.9|15121.5|15119.5|5
1628575880000|2021-08-10 06:11:20|15121.6|15119.6|15121.2|15119.2|15121.9|15119.9|15121.1|15119.1|13
1628575890000|2021-08-10 06:11:30|15121.4|15119.4|15121.7|15119.7|15121.9|15119.9|15121|15119|6
1628575900000|2021-08-10 06:11:40|15121.9|15119.9|15121.6|15119.6|15121.9|15119.9|15121.6|15119.6|0
1628575910000|2021-08-10 06:11:50|15121.5|15119.5|15121.1|15119.1|15121.5|15119.5|15121|15119|18
1628575920000|2021-08-10 06:12:00|15121|15119|15120.9|15118.9|15121|15119|15120.9|15118.9|1
1628575930000|2021-08-10 06:12:10|15120.7|15118.7|15121.1|15119.1|15121.1|15119.1|15120.5|15118.5|13
1628575940000|2021-08-10 06:12:20|15121.2|15119.2|15121.7|15119.7|15121.7|15119.7|15121.2|15119.2|3
1628575950000|2021-08-10 06:12:30|15121.9|15119.9|15121.5|15119.5|15121.9|15119.9|15121.5|15119.5|2
1628575960000|2021-08-10 06:12:40|15121.6|15119.6|15121|15119|15121.6|15119.6|15121|15119|3
1628575970000|2021-08-10 06:12:50|15121.1|15119.1|15121.5|15119.5|15121.5|15119.5|15121.1|15119.1|5
1628575980000|2021-08-10 06:13:00|15121.9|15119.9|15122|15120|15122|15120|15121.9|15119.9|4
1628575990000|2021-08-10 06:13:10|15121.9|15119.9|15122.4|15120.4|15122.4|15120.4|15121.9|15119.9|12
1628576000000|2021-08-10 06:13:20|15122.2|15120.2|15121.4|15119.4|15122.2|15120.2|15121.4|15119.4|7
1628576010000|2021-08-10 06:13:30|15121.5|15119.5|15121.2|15119.2|15121.5|15119.5|15121.2|15119.2|2
1628576020000|2021-08-10 06:13:40|15121.1|15119.1|15121.6|15119.6|15121.7|15119.7|15121.1|15119.1|4
1628576030000|2021-08-10 06:13:50|15121.7|15119.7|15121.9|15119.9|15121.9|15119.9|15121.7|15119.7|1
1628576040000|2021-08-10 06:14:00|15121.7|15119.7|15121.7|15119.7|15122|15120|15121.6|15119.6|1
1628576050000|2021-08-10 06:14:10|15121.9|15119.9|15122.1|15120.1|15122.2|15120.2|15121.9|15119.9|0
1628576060000|2021-08-10 06:14:20|15122|15120|15121.5|15119.5|15122|15120|15121.1|15119.1|8
1628576070000|2021-08-10 06:14:30|15121.6|15119.6|15122.1|15120.1|15122.1|15120.1|15121.4|15119.4|8
1628576080000|2021-08-10 06:14:40|15122.2|15120.2|15122.6|15120.6|15122.6|15120.6|15122.1|15120.1|3
1628576090000|2021-08-10 06:14:50|15122.5|15120.5|15121.7|15119.7|15122.5|15120.5|15121.5|15119.5|5
1628576100000|2021-08-10 06:15:00|15121.6|15119.6|15121.2|15119.2|15121.9|15119.9|15121.2|15119.2|2
1628576110000|2021-08-10 06:15:10|15121.4|15119.4|15121.7|15119.7|15121.7|15119.7|15121.4|15119.4|2
1628576120000|2021-08-10 06:15:20|15121.9|15119.9|15121.7|15119.7|15122.1|15120.1|15121.6|15119.6|3
1628576130000|2021-08-10 06:15:30|15121.9|15119.9|15122.1|15120.1|15122.6|15120.6|15121.7|15119.7|4
1628576140000|2021-08-10 06:15:40|15122.2|15120.2|15122.9|15120.9|15122.9|15120.9|15122|15120|8
1628576150000|2021-08-10 06:15:50|15122.7|15120.7|15123.1|15121.1|15123.2|15121.2|15122.5|15120.5|3
1628576160000|2021-08-10 06:16:00|15123|15121|15124.1|15122.1|15124.1|15122.1|15122.2|15120.2|19
1628576170000|2021-08-10 06:16:10|15124.2|15122.2|15124.6|15122.6|15124.6|15122.6|15123.1|15121.1|26
1628576180000|2021-08-10 06:16:20|15124.4|15122.4|15124.1|15122.1|15124.4|15122.4|15124.1|15122.1|3
1628576190000|2021-08-10 06:16:30|15124.7|15122.7|15125.4|15123.4|15125.5|15123.5|15124.6|15122.6|19
1628576200000|2021-08-10 06:16:40|15125.5|15123.5|15125.4|15123.4|15126|15124|15125.4|15123.4|13
1628576210000|2021-08-10 06:16:50|15125.5|15123.5|15126|15124|15126|15124|15125.5|15123.5|9
1628576220000|2021-08-10 06:17:00|15125.9|15123.9|15127|15125|15127.5|15125.5|15125.6|15123.6|34
1628576230000|2021-08-10 06:17:10|15126.9|15124.9|15127.4|15125.4|15127.6|15125.6|15126.9|15124.9|12
1628576240000|2021-08-10 06:17:20|15127.2|15125.2|15127.1|15125.1|15127.4|15125.4|15126.7|15124.7|11
1628576250000|2021-08-10 06:17:30|15127|15125|15126|15124|15127|15125|15125.7|15123.7|13
1628576260000|2021-08-10 06:17:40|15126.1|15124.1|15125.5|15123.5|15126.2|15124.2|15125.2|15123.2|1
1628576270000|2021-08-10 06:17:50|15125.6|15123.6|15125.9|15123.9|15125.9|15123.9|15125.2|15123.2|1
1628576280000|2021-08-10 06:18:00|15125.7|15123.7|15125.1|15123.1|15125.7|15123.7|15125.1|15123.1|4
1628576290000|2021-08-10 06:18:10|15125.2|15123.2|15125.7|15123.7|15125.7|15123.7|15125.2|15123.2|4
1628576300000|2021-08-10 06:18:20|15125.6|15123.6|15124.9|15122.9|15125.6|15123.6|15124.7|15122.7|7
1628576310000|2021-08-10 06:18:30|15125|15123|15124.9|15122.9|15125.2|15123.2|15124.6|15122.6|5
1628576320000|2021-08-10 06:18:40|15125|15123|15124.9|15122.9|15125|15123|15124.9|15122.9|0
1628576330000|2021-08-10 06:18:50|15125|15123|15125.4|15123.4|15125.4|15123.4|15124.9|15122.9|2
1628576340000|2021-08-10 06:19:00|15125.2|15123.2|15124.4|15122.4|15125.4|15123.4|15124.4|15122.4|5
1628576350000|2021-08-10 06:19:10|15124.5|15122.5|15125.5|15123.5|15125.5|15123.5|15124.4|15122.4|7
1628576360000|2021-08-10 06:19:20|15125.4|15123.4|15124.5|15122.5|15125.4|15123.4|15124.5|15122.5|18
1628576370000|2021-08-10 06:19:30|15124.6|15122.6|15124.9|15122.9|15124.9|15122.9|15123.9|15121.9|1
1628576380000|2021-08-10 06:19:40|15124.7|15122.7|15124.4|15122.4|15125|15123|15124.4|15122.4|5
1628576390000|2021-08-10 06:19:50|15124.2|15122.2|15124|15122|15124.4|15122.4|15123.7|15121.7|4
1628576400000|2021-08-10 06:20:00|15123.9|15121.9|15123.6|15121.6|15123.9|15121.9|15122.7|15120.7|14
1628576410000|2021-08-10 06:20:10|15123.7|15121.7|15123.1|15121.1|15124|15122|15123.1|15121.1|10
1628576420000|2021-08-10 06:20:20|15123.2|15121.2|15122.6|15120.6|15123.4|15121.4|15122.6|15120.6|4
1628576430000|2021-08-10 06:20:30|15122.7|15120.7|15123|15121|15123.6|15121.6|15122.7|15120.7|4
1628576440000|2021-08-10 06:20:40|15122.9|15120.9|15123.2|15121.2|15123.4|15121.4|15122.6|15120.6|0
1628576450000|2021-08-10 06:20:50|15123.4|15121.4|15124.2|15122.2|15124.2|15122.2|15123.4|15121.4|5
1628576460000|2021-08-10 06:21:00|15124.4|15122.4|15124|15122|15124.5|15122.5|15124|15122|0
1628576470000|2021-08-10 06:21:10|15123.7|15121.7|15124.1|15122.1|15124.1|15122.1|15123.6|15121.6|7
1628576480000|2021-08-10 06:21:20|15124.4|15122.4|15124.2|15122.2|15124.5|15122.5|15124.2|15122.2|4
1628576490000|2021-08-10 06:21:30|15124.1|15122.1|15124.2|15122.2|15124.2|15122.2|15124.1|15122.1|1
1628576500000|2021-08-10 06:21:40|15124.4|15122.4|15124.2|15122.2|15124.4|15122.4|15124|15122|1
1628576510000|2021-08-10 06:21:50|15124.7|15122.7|15124.4|15122.4|15125|15123|15124.4|15122.4|17
1628576520000|2021-08-10 06:22:00|15124.2|15122.2|15124.9|15122.9|15124.9|15122.9|15124.1|15122.1|2
1628576530000|2021-08-10 06:22:10|15124.7|15122.7|15124.9|15122.9|15125|15123|15124.6|15122.6|1
1628576540000|2021-08-10 06:22:20|15125|15123|15125.1|15123.1|15125.5|15123.5|15124.9|15122.9|0
1628576550000|2021-08-10 06:22:30|15125.2|15123.2|15126.2|15124.2|15126.5|15124.5|15125.2|15123.2|10
1628576560000|2021-08-10 06:22:40|15126.4|15124.4|15126.4|15124.4|15126.9|15124.9|15126.4|15124.4|6
1628576570000|2021-08-10 06:22:50|15126.1|15124.1|15126.4|15124.4|15126.5|15124.5|15126.1|15124.1|5
1628576580000|2021-08-10 06:23:00|15126.2|15124.2|15126.1|15124.1|15126.2|15124.2|15126.1|15124.1|3
1628576590000|2021-08-10 06:23:10|15126.2|15124.2|15126.1|15124.1|15126.2|15124.2|15126.1|15124.1|0
1628576600000|2021-08-10 06:23:20|15126|15124|15125.1|15123.1|15126|15124|15125.1|15123.1|4
1628576610000|2021-08-10 06:23:30|15125.2|15123.2|15125.1|15123.1|15125.2|15123.2|15125.1|15123.1|1
1628576620000|2021-08-10 06:23:40|15125|15123|15125.9|15123.9|15126|15124|15124.9|15122.9|5
1628576630000|2021-08-10 06:23:50|15125.7|15123.7|15125.4|15123.4|15125.7|15123.7|15125.2|15123.2|9
1628576640000|2021-08-10 06:24:00|15125.5|15123.5|15125.6|15123.6|15125.7|15123.7|15125.4|15123.4|2
1628576650000|2021-08-10 06:24:10|15125.9|15123.9|15125.9|15123.9|15126|15124|15125.7|15123.7|3
1628576660000|2021-08-10 06:24:20|15125.6|15123.6|15125.9|15123.9|15126|15124|15125.6|15123.6|7
1628576670000|2021-08-10 06:24:30|15125.7|15123.7|15126.4|15124.4|15126.4|15124.4|15125.6|15123.6|6
1628576680000|2021-08-10 06:24:40|15126.2|15124.2|15126.4|15124.4|15126.5|15124.5|15126|15124|3
1628576690000|2021-08-10 06:24:50|15126.2|15124.2|15125.9|15123.9|15126.2|15124.2|15125.9|15123.9|0
1628576700000|2021-08-10 06:25:00|15126|15124|15125.9|15123.9|15126.2|15124.2|15125.7|15123.7|1
1628576710000|2021-08-10 06:25:10|15125.7|15123.7|15124.9|15122.9|15125.7|15123.7|15124.7|15122.7|3
1628576720000|2021-08-10 06:25:20|15125.2|15123.2|15125.4|15123.4|15125.4|15123.4|15125.2|15123.2|6
1628576730000|2021-08-10 06:25:30|15125.2|15123.2|15125|15123|15125.2|15123.2|15124.7|15122.7|2
1628576740000|2021-08-10 06:25:40|15125.1|15123.1|15125.7|15123.7|15126.1|15124.1|15125.1|15123.1|3
1628576750000|2021-08-10 06:25:50|15125.6|15123.6|15125.9|15123.9|15126.1|15124.1|15125.5|15123.5|1
1628576760000|2021-08-10 06:26:00|15126|15124|15126.2|15124.2|15126.4|15124.4|15125.9|15123.9|0
1628576770000|2021-08-10 06:26:10|15126.4|15124.4|15125.9|15123.9|15126.4|15124.4|15125.7|15123.7|0
1628576780000|2021-08-10 06:26:20|15126|15124|15125.9|15123.9|15126|15124|15125.7|15123.7|0
1628576790000|2021-08-10 06:26:30|15126|15124|15125.9|15123.9|15126|15124|15125.9|15123.9|0
1628576800000|2021-08-10 06:26:40|15126|15124|15126.4|15124.4|15126.4|15124.4|15126|15124|2
1628576810000|2021-08-10 06:26:50|||||||||2
1628576820000|2021-08-10 06:27:00|15126.5|15124.5|15126.9|15124.9|15126.9|15124.9|15126.5|15124.5|3
1628576830000|2021-08-10 06:27:10|15126.7|15124.7|15126.6|15124.6|15127|15125|15126.4|15124.4|4
1628576840000|2021-08-10 06:27:20|15126.5|15124.5|15126.5|15124.5|15126.5|15124.5|15126.2|15124.2|0
1628576850000|2021-08-10 06:27:30|15126.7|15124.7|15126|15124|15126.9|15124.9|15125.9|15123.9|1
1628576860000|2021-08-10 06:27:40|15126.1|15124.1|15126.6|15124.6|15126.6|15124.6|15125.7|15123.7|3
1628576870000|2021-08-10 06:27:50|15126.9|15124.9|15127.2|15125.2|15127.6|15125.6|15126.9|15124.9|12
1628576880000|2021-08-10 06:28:00|15127.4|15125.4|15127|15125|15127.6|15125.6|15127|15125|4
1628576890000|2021-08-10 06:28:10|15126.9|15124.9|15127.4|15125.4|15127.4|15125.4|15126.7|15124.7|0
1628576900000|2021-08-10 06:28:20|15127.5|15125.5|15126.9|15124.9|15127.5|15125.5|15126.7|15124.7|4
1628576910000|2021-08-10 06:28:30|15127|15125|15127.1|15125.1|15127.2|15125.2|15126.7|15124.7|4
1628576920000|2021-08-10 06:28:40|15127.2|15125.2|15127.1|15125.1|15127.2|15125.2|15127.1|15125.1|4
1628576930000|2021-08-10 06:28:50|15127|15125|15127.1|15125.1|15127.2|15125.2|15126.9|15124.9|5
1628576940000|2021-08-10 06:29:00|15127.2|15125.2|15127.6|15125.6|15127.6|15125.6|15126.9|15124.9|4
1628576950000|2021-08-10 06:29:10|15127.5|15125.5|15128.2|15126.2|15128.2|15126.2|15127.5|15125.5|3
1628576960000|2021-08-10 06:29:20|15128.5|15126.5|15129.1|15127.1|15129.1|15127.1|15127.7|15125.7|18
1628576970000|2021-08-10 06:29:30|15128.6|15126.6|15128.6|15126.6|15128.7|15126.7|15128.4|15126.4|6
1628576980000|2021-08-10 06:29:40|15128.5|15126.5|15128.9|15126.9|15129|15127|15128.5|15126.5|1
1628576990000|2021-08-10 06:29:50|15128.7|15126.7|15128.6|15126.6|15128.9|15126.9|15128.6|15126.6|1
1628577000000|2021-08-10 06:30:00|15128.7|15126.7|15129.1|15127.1|15129.1|15127.1|15128.7|15126.7|4
1628577010000|2021-08-10 06:30:10|15128.9|15126.9|15128.9|15126.9|15129|15127|15128.6|15126.6|6
1628577020000|2021-08-10 06:30:20|15128.7|15126.7|15128.7|15126.7|15128.7|15126.7|15128.6|15126.6|3
1628577030000|2021-08-10 06:30:30|15128.6|15126.6|15128.6|15126.6|15128.6|15126.6|15128.5|15126.5|6
1628577040000|2021-08-10 06:30:40|15128.7|15126.7|15129.1|15127.1|15129.1|15127.1|15128.2|15126.2|11
1628577050000|2021-08-10 06:30:50|15129|15127|15129.1|15127.1|15129.1|15127.1|15128.9|15126.9|2
1628577060000|2021-08-10 06:31:00|15129.2|15127.2|15129.6|15127.6|15129.7|15127.7|15129.2|15127.2|18
1628577070000|2021-08-10 06:31:10|15129.7|15127.7|15130.4|15128.4|15130.4|15128.4|15129.7|15127.7|20
1628577080000|2021-08-10 06:31:20|15130.5|15128.5|15130.4|15128.4|15130.5|15128.5|15130.2|15128.2|1
1628577090000|2021-08-10 06:31:30|15130.2|15128.2|15130.4|15128.4|15130.4|15128.4|15130.1|15128.1|5
1628577100000|2021-08-10 06:31:40|15130.9|15128.9|15130.6|15128.6|15131|15129|15130.6|15128.6|12
1628577110000|2021-08-10 06:31:50|15130.4|15128.4|15130.4|15128.4|15130.4|15128.4|15130.4|15128.4|2
1628577120000|2021-08-10 06:32:00|15130.1|15128.1|15130.6|15128.6|15130.7|15128.7|15130.1|15128.1|8
1628577130000|2021-08-10 06:32:10|15130.7|15128.7|15130.6|15128.6|15130.9|15128.9|15130.5|15128.5|10
1628577140000|2021-08-10 06:32:20|15130.5|15128.5|15130.7|15128.7|15130.7|15128.7|15130.5|15128.5|1
1628577150000|2021-08-10 06:32:30|15130.9|15128.9|15130.9|15128.9|15131.2|15129.2|15130.9|15128.9|10
1628577160000|2021-08-10 06:32:40|15131|15129|15130.6|15128.6|15131|15129|15130.6|15128.6|5
1628577170000|2021-08-10 06:32:50|15130.5|15128.5|15130.6|15128.6|15130.6|15128.6|15130.5|15128.5|0
1628577180000|2021-08-10 06:33:00|15130.7|15128.7|15131.1|15129.1|15131.2|15129.2|15130.6|15128.6|6
1628577190000|2021-08-10 06:33:10|15131.2|15129.2|15131.2|15129.2|15131.4|15129.4|15131.1|15129.1|1
1628577200000|2021-08-10 06:33:20|15131.1|15129.1|15130.9|15128.9|15131.1|15129.1|15130.9|15128.9|1
1628577210000|2021-08-10 06:33:30|15131|15129|15131.1|15129.1|15131.1|15129.1|15131|15129|4
1628577220000|2021-08-10 06:33:40|15131|15129|15131.6|15129.6|15131.6|15129.6|15130.9|15128.9|15
1628577230000|2021-08-10 06:33:50|15131.5|15129.5|15131.5|15129.5|15131.6|15129.6|15131.5|15129.5|1
1628577240000|2021-08-10 06:34:00|15131.2|15129.2|15131.4|15129.4|15131.4|15129.4|15131.1|15129.1|28
1628577250000|2021-08-10 06:34:10|15131.2|15129.2|15131.6|15129.6|15131.7|15129.7|15131.1|15129.1|6
1628577260000|2021-08-10 06:34:20|15131.7|15129.7|15131.9|15129.9|15132.1|15130.1|15131.2|15129.2|5
1628577270000|2021-08-10 06:34:30|15132|15130|15131.7|15129.7|15132.1|15130.1|15131.7|15129.7|7
1628577280000|2021-08-10 06:34:40|15131.9|15129.9|15131.9|15129.9|15131.9|15129.9|15131.6|15129.6|1
1628577290000|2021-08-10 06:34:50|15131.7|15129.7|15131.6|15129.6|15131.9|15129.9|15131.4|15129.4|4
1628577300000|2021-08-10 06:35:00|15131.5|15129.5|15131.1|15129.1|15131.7|15129.7|15131.1|15129.1|19
1628577310000|2021-08-10 06:35:10|15130.6|15128.6|15130.4|15128.4|15130.7|15128.7|15130.4|15128.4|18
1628577320000|2021-08-10 06:35:20|15130.5|15128.5|15129.9|15127.9|15130.9|15128.9|15129.6|15127.6|11
1628577330000|2021-08-10 06:35:30|15130|15128|15130.1|15128.1|15130.2|15128.2|15129.9|15127.9|5
1628577340000|2021-08-10 06:35:40|15130.2|15128.2|15129.9|15127.9|15130.4|15128.4|15129.7|15127.7|3
1628577350000|2021-08-10 06:35:50|15129.7|15127.7|15130.1|15128.1|15130.1|15128.1|15129.6|15127.6|6
1628577360000|2021-08-10 06:36:00|15130|15128|15130.1|15128.1|15130.2|15128.2|15130|15128|8
1628577380000|2021-08-10 06:36:20|15129.9|15127.9|15129.4|15127.4|15129.9|15127.9|15129.4|15127.4|6
1628577390000|2021-08-10 06:36:30|15129.5|15127.5|15129.4|15127.4|15129.7|15127.7|15129.4|15127.4|12
1628577400000|2021-08-10 06:36:40|15129.5|15127.5|15130|15128|15130.1|15128.1|15129.4|15127.4|7
1628577410000|2021-08-10 06:36:50|15130.1|15128.1|15130.6|15128.6|15130.6|15128.6|15129.9|15127.9|3
1628577420000|2021-08-10 06:37:00|15130.5|15128.5|15130.4|15128.4|15130.7|15128.7|15130.2|15128.2|6
1628577430000|2021-08-10 06:37:10|15130.5|15128.5|15130.2|15128.2|15130.7|15128.7|15130.1|15128.1|7
1628577440000|2021-08-10 06:37:20|15130|15128|15130.7|15128.7|15130.7|15128.7|15129.4|15127.4|14
1628577450000|2021-08-10 06:37:30|15130.6|15128.6|15130.6|15128.6|15130.9|15128.9|15130.6|15128.6|2
1628577460000|2021-08-10 06:37:40|15130.5|15128.5|15130.5|15128.5|15130.5|15128.5|15129.9|15127.9|1
1628577470000|2021-08-10 06:37:50|15130.6|15128.6|15130.6|15128.6|15130.6|15128.6|15130.2|15128.2|3
1628577480000|2021-08-10 06:38:00|15130.4|15128.4|15130.4|15128.4|15130.7|15128.7|15130.2|15128.2|5
1628577490000|2021-08-10 06:38:10|15130.5|15128.5|15130.4|15128.4|15130.6|15128.6|15130.4|15128.4|1
1628577500000|2021-08-10 06:38:20|15130.5|15128.5|15130.1|15128.1|15130.5|15128.5|15130.1|15128.1|3
1628577510000|2021-08-10 06:38:30|15130|15128|15130.4|15128.4|15130.4|15128.4|15130|15128|1
1628577520000|2021-08-10 06:38:40|15130.2|15128.2|15130.2|15128.2|15130.5|15128.5|15130.1|15128.1|2
1628577530000|2021-08-10 06:38:50|15130.1|15128.1|15130.4|15128.4|15130.5|15128.5|15130.1|15128.1|2
1628577540000|2021-08-10 06:39:00|15130.5|15128.5|15129.9|15127.9|15130.5|15128.5|15129.9|15127.9|7
1628577550000|2021-08-10 06:39:10|15129.7|15127.7|15129.1|15127.1|15129.9|15127.9|15129.1|15127.1|7
1628577560000|2021-08-10 06:39:20|15129.4|15127.4|15129.4|15127.4|15129.6|15127.6|15129.1|15127.1|5
1628577570000|2021-08-10 06:39:30|15129.5|15127.5|15129.4|15127.4|15129.6|15127.6|15129.4|15127.4|0
1628577580000|2021-08-10 06:39:40|15129.2|15127.2|15129.1|15127.1|15129.2|15127.2|15129|15127|3
1628577590000|2021-08-10 06:39:50|15129.4|15127.4|15129.7|15127.7|15129.7|15127.7|15129.4|15127.4|8
1628577600000|2021-08-10 06:40:00|15129.6|15127.6|15129.5|15127.5|15129.7|15127.7|15129.1|15127.1|4
1628577610000|2021-08-10 06:40:10|15129.4|15127.4|15129.4|15127.4|15129.6|15127.6|15129.4|15127.4|1
1628577620000|2021-08-10 06:40:20|15129.5|15127.5|15129.4|15127.4|15129.6|15127.6|15129.4|15127.4|0
1628577630000|2021-08-10 06:40:30|15129.2|15127.2|15129.1|15127.1|15129.4|15127.4|15129.1|15127.1|3
1628577640000|2021-08-10 06:40:40|15129.2|15127.2|15129.6|15127.6|15129.6|15127.6|15129.2|15127.2|3
1628577650000|2021-08-10 06:40:50|15129.5|15127.5|15130.2|15128.2|15130.2|15128.2|15129.5|15127.5|10
1628577660000|2021-08-10 06:41:00|15130.1|15128.1|15129.6|15127.6|15130.1|15128.1|15129.1|15127.1|13
1628577670000|2021-08-10 06:41:10|15129.5|15127.5|15129.5|15127.5|15129.6|15127.6|15129.2|15127.2|1
1628577680000|2021-08-10 06:41:20|15129.6|15127.6|15129.2|15127.2|15129.7|15127.7|15129.2|15127.2|2
1628577690000|2021-08-10 06:41:30|15129.1|15127.1|15129.2|15127.2|15129.4|15127.4|15129.1|15127.1|0
1628577700000|2021-08-10 06:41:40|15129.4|15127.4|15129.2|15127.2|15129.4|15127.4|15129|15127|12
1628577710000|2021-08-10 06:41:50|15129.1|15127.1|15129.2|15127.2|15129.2|15127.2|15129|15127|1
1628577720000|2021-08-10 06:42:00|15129.1|15127.1|15129.2|15127.2|15129.4|15127.4|15128.9|15126.9|7
1628577730000|2021-08-10 06:42:10|15129.1|15127.1|15129.4|15127.4|15129.4|15127.4|15129.1|15127.1|2
1628577740000|2021-08-10 06:42:20|15129.5|15127.5|15129.4|15127.4|15129.7|15127.7|15129.4|15127.4|4
1628577750000|2021-08-10 06:42:30|15129.5|15127.5|15129.1|15127.1|15129.6|15127.6|15129.1|15127.1|1
1628577760000|2021-08-10 06:42:40|15129|15127|15128.9|15126.9|15129.1|15127.1|15128.5|15126.5|3
1628577770000|2021-08-10 06:42:50|15129|15127|15128.9|15126.9|15129.1|15127.1|15128.9|15126.9|3
1628577780000|2021-08-10 06:43:00|15129|15127|15129.6|15127.6|15129.6|15127.6|15128.9|15126.9|8
1628577790000|2021-08-10 06:43:10|15130.1|15128.1|15130.1|15128.1|15130.1|15128.1|15130.1|15128.1|5
1628577800000|2021-08-10 06:43:20|15130.4|15128.4|15130.4|15128.4|15130.4|15128.4|15130|15128|8
1628577810000|2021-08-10 06:43:30|15130.6|15128.6|15129.9|15127.9|15130.6|15128.6|15129.7|15127.7|26
1628577820000|2021-08-10 06:43:40|15130|15128|15130.4|15128.4|15130.6|15128.6|15129.9|15127.9|5
1628577830000|2021-08-10 06:43:50|15130.5|15128.5|15130.6|15128.6|15130.9|15128.9|15130.2|15128.2|3
1628577840000|2021-08-10 06:44:00|15130.7|15128.7|15131.1|15129.1|15131.1|15129.1|15130.5|15128.5|8
1628577850000|2021-08-10 06:44:10|15131.2|15129.2|15132.4|15130.4|15132.4|15130.4|15131.2|15129.2|24
1628577860000|2021-08-10 06:44:20|15132.1|15130.1|15131.9|15129.9|15132.2|15130.2|15131.7|15129.7|14
1628577870000|2021-08-10 06:44:30|15132|15130|15132.4|15130.4|15132.5|15130.5|15132|15130|5
1628577880000|2021-08-10 06:44:40|15132.2|15130.2|15132.4|15130.4|15132.6|15130.6|15132.1|15130.1|14
1628577890000|2021-08-10 06:44:50|15132.2|15130.2|15131.9|15129.9|15132.4|15130.4|15131.7|15129.7|4
1628577900000|2021-08-10 06:45:00|15131.7|15129.7|15131.9|15129.9|15132.4|15130.4|15131.6|15129.6|7
1628577910000|2021-08-10 06:45:10|15131.7|15129.7|15130.9|15128.9|15131.7|15129.7|15130.9|15128.9|10
1628577920000|2021-08-10 06:45:20|15131|15129|15131.2|15129.2|15131.4|15129.4|15130.6|15128.6|9
1628577930000|2021-08-10 06:45:30|15131.4|15129.4|15131.4|15129.4|15131.4|15129.4|15131|15129|10
1628577940000|2021-08-10 06:45:40|15131.5|15129.5|15130.9|15128.9|15131.5|15129.5|15130.6|15128.6|10
1628577950000|2021-08-10 06:45:50|15130.7|15128.7|15130.4|15128.4|15130.9|15128.9|15130.4|15128.4|5
1628577960000|2021-08-10 06:46:00|15130.2|15128.2|15130|15128|15130.4|15128.4|15130|15128|3
1628577970000|2021-08-10 06:46:10|15129.9|15127.9|15130.4|15128.4|15130.6|15128.6|15129.9|15127.9|2
1628577980000|2021-08-10 06:46:20|15130.5|15128.5|15130.6|15128.6|15130.6|15128.6|15130.4|15128.4|1
1628577990000|2021-08-10 06:46:30|15130.5|15128.5|15131.2|15129.2|15131.2|15129.2|15130.5|15128.5|3
1628578000000|2021-08-10 06:46:40|15131.1|15129.1|15130.6|15128.6|15131.4|15129.4|15130.4|15128.4|5
1628578010000|2021-08-10 06:46:50|15130.5|15128.5|15131|15129|15131.1|15129.1|15130.4|15128.4|2
1628578020000|2021-08-10 06:47:00|15131.1|15129.1|15130.2|15128.2|15131.1|15129.1|15130.2|15128.2|5
1628578030000|2021-08-10 06:47:10|15130.4|15128.4|15130.4|15128.4|15130.7|15128.7|15130.1|15128.1|8
1628578040000|2021-08-10 06:47:20|15130.2|15128.2|15130.1|15128.1|15130.2|15128.2|15129.7|15127.7|1
1628578050000|2021-08-10 06:47:30|15130.2|15128.2|15130.4|15128.4|15130.5|15128.5|15130.1|15128.1|7
1628578060000|2021-08-10 06:47:40|15130.5|15128.5|15130.1|15128.1|15130.6|15128.6|15130.1|15128.1|2
1628578070000|2021-08-10 06:47:50|15130|15128|15129.9|15127.9|15130.4|15128.4|15129.6|15127.6|4
1628578080000|2021-08-10 06:48:00|15129.7|15127.7|15130.1|15128.1|15130.4|15128.4|15129.7|15127.7|4
1628578090000|2021-08-10 06:48:10|15130|15128|15129.9|15127.9|15130|15128|15129.9|15127.9|6
1628578100000|2021-08-10 06:48:20|15129.7|15127.7|15129.5|15127.5|15129.7|15127.7|15129.1|15127.1|10
1628578110000|2021-08-10 06:48:30|15129.4|15127.4|15129.4|15127.4|15129.5|15127.5|15129.2|15127.2|2
1628578120000|2021-08-10 06:48:40|15129.5|15127.5|15129.9|15127.9|15129.9|15127.9|15129.4|15127.4|2
1628578130000|2021-08-10 06:48:50|15129.7|15127.7|15129.5|15127.5|15129.7|15127.7|15129.2|15127.2|5
1628578140000|2021-08-10 06:49:00|15129.4|15127.4|15129.7|15127.7|15129.9|15127.9|15129.4|15127.4|2
1628578150000|2021-08-10 06:49:10|15129.9|15127.9|15129.6|15127.6|15129.9|15127.9|15129.6|15127.6|5
1628578160000|2021-08-10 06:49:20|15129.7|15127.7|15130|15128|15130.1|15128.1|15129.6|15127.6|0
1628578170000|2021-08-10 06:49:30|15130.1|15128.1|15129.7|15127.7|15130.1|15128.1|15129.6|15127.6|5
1628578180000|2021-08-10 06:49:40|15129.6|15127.6|15129.9|15127.9|15129.9|15127.9|15129.6|15127.6|0
1628578190000|2021-08-10 06:49:50|15130|15128|15130.1|15128.1|15130.1|15128.1|15130|15128|0
1628578200000|2021-08-10 06:50:00|15130.5|15128.5|15130.2|15128.2|15130.9|15128.9|15130.2|15128.2|9
1628578210000|2021-08-10 06:50:10|15130.4|15128.4|15130.4|15128.4|15130.5|15128.5|15130|15128|2
1628578220000|2021-08-10 06:50:20|15130.1|15128.1|15129.7|15127.7|15130.4|15128.4|15129.7|15127.7|7
1628578230000|2021-08-10 06:50:30|15129.6|15127.6|15130.6|15128.6|15130.6|15128.6|15129.5|15127.5|36
1628578240000|2021-08-10 06:50:40|15130.5|15128.5|15130.6|15128.6|15130.7|15128.7|15130.1|15128.1|6
1628578250000|2021-08-10 06:50:50|15130.5|15128.5|15130.1|15128.1|15130.6|15128.6|15130.1|15128.1|15
1628578260000|2021-08-10 06:51:00|15130.2|15128.2|15130.2|15128.2|15130.4|15128.4|15129.1|15127.1|8
1628578270000|2021-08-10 06:51:10|15130.4|15128.4|15130.1|15128.1|15130.5|15128.5|15130.1|15128.1|7
1628578280000|2021-08-10 06:51:20|15130.2|15128.2|15130.1|15128.1|15130.9|15128.9|15129.7|15127.7|9
1628578290000|2021-08-10 06:51:30|15130.2|15128.2|15130.6|15128.6|15130.6|15128.6|15129.9|15127.9|4
1628578300000|2021-08-10 06:51:40|15130.5|15128.5|15130.5|15128.5|15130.6|15128.6|15130.4|15128.4|2
1628578310000|2021-08-10 06:51:50|15130.4|15128.4|15130.9|15128.9|15130.9|15128.9|15130.4|15128.4|4
1628578320000|2021-08-10 06:52:00|15131|15129|15131.6|15129.6|15131.9|15129.9|15130.9|15128.9|15
1628578330000|2021-08-10 06:52:10|15131.5|15129.5|15130.6|15128.6|15131.7|15129.7|15130.6|15128.6|7
1628578340000|2021-08-10 06:52:20|15130.5|15128.5|15131.1|15129.1|15131.1|15129.1|15130.5|15128.5|5
1628578350000|2021-08-10 06:52:30|15131|15129|15130.6|15128.6|15131.1|15129.1|15130.5|15128.5|8
1628578360000|2021-08-10 06:52:40|15130.2|15128.2|15130.6|15128.6|15130.6|15128.6|15130.2|15128.2|4
1628578370000|2021-08-10 06:52:50|15130.7|15128.7|15131.1|15129.1|15131.1|15129.1|15130.6|15128.6|2
1628578380000|2021-08-10 06:53:00|15131.2|15129.2|15131.5|15129.5|15131.7|15129.7|15131.2|15129.2|5
1628578390000|2021-08-10 06:53:10|15131.7|15129.7|15131.2|15129.2|15131.7|15129.7|15131.1|15129.1|2
1628578400000|2021-08-10 06:53:20|15131.4|15129.4|15132.1|15130.1|15132.1|15130.1|15131.4|15129.4|6
1628578410000|2021-08-10 06:53:30|15132.2|15130.2|15132.6|15130.6|15132.6|15130.6|15132.2|15130.2|9
1628578420000|2021-08-10 06:53:40|15132.7|15130.7|15132.2|15130.2|15132.7|15130.7|15132.2|15130.2|9
1628578430000|2021-08-10 06:53:50|15132|15130|15132.4|15130.4|15132.4|15130.4|15132|15130|5
1628578440000|2021-08-10 06:54:00|15132.2|15130.2|15132.4|15130.4|15132.9|15130.9|15131.5|15129.5|39
1628578450000|2021-08-10 06:54:10|15132.2|15130.2|15132.9|15130.9|15132.9|15130.9|15132.2|15130.2|12
1628578460000|2021-08-10 06:54:20|15132.6|15130.6|15132.6|15130.6|15132.7|15130.7|15132.4|15130.4|5
1628578470000|2021-08-10 06:54:30|15132.9|15130.9|15133.2|15131.2|15133.2|15131.2|15132.6|15130.6|32
1628578480000|2021-08-10 06:54:40|15132.9|15130.9|15132.4|15130.4|15133.1|15131.1|15132.4|15130.4|2
1628578490000|2021-08-10 06:54:50|15132.2|15130.2|15132|15130|15132.2|15130.2|15132|15130|3
1628578500000|2021-08-10 06:55:00|15132.1|15130.1|15132.7|15130.7|15132.7|15130.7|15132.1|15130.1|10
1628578510000|2021-08-10 06:55:10|15132.5|15130.5|15133|15131|15133.1|15131.1|15132.5|15130.5|6
1628578520000|2021-08-10 06:55:20|15132.9|15130.9|15132.9|15130.9|15133.5|15131.5|15132.9|15130.9|21
1628578530000|2021-08-10 06:55:30|15132.7|15130.7|15133|15131|15133.1|15131.1|15132.6|15130.6|1
1628578540000|2021-08-10 06:55:40|15132.7|15130.7|15132.7|15130.7|15133|15131|15132.5|15130.5|6
1628578550000|2021-08-10 06:55:50|15132.6|15130.6|15132.9|15130.9|15132.9|15130.9|15132.4|15130.4|2
1628578560000|2021-08-10 06:56:00|15133|15131|15132.5|15130.5|15133|15131|15132.4|15130.4|7
1628578570000|2021-08-10 06:56:10|15132.6|15130.6|15131.7|15129.7|15132.7|15130.7|15131.6|15129.6|6
1628578580000|2021-08-10 06:56:20|15131.6|15129.6|15131.6|15129.6|15132.1|15130.1|15131.4|15129.4|10
1628578590000|2021-08-10 06:56:30|15131.5|15129.5|15131.4|15129.4|15131.5|15129.5|15131.1|15129.1|3
1628578600000|2021-08-10 06:56:40|15131.5|15129.5|15131.9|15129.9|15132|15130|15131.4|15129.4|4
1628578610000|2021-08-10 06:56:50|15132|15130|15132.1|15130.1|15132.1|15130.1|15131.9|15129.9|2
1628578620000|2021-08-10 06:57:00|15132.2|15130.2|15131.6|15129.6|15132.2|15130.2|15131.5|15129.5|16
1628578630000|2021-08-10 06:57:10|15131.7|15129.7|15132.1|15130.1|15132.1|15130.1|15131.6|15129.6|4
1628578640000|2021-08-10 06:57:20|15132|15130|15132|15130|15132|15130|15131.9|15129.9|6
1628578650000|2021-08-10 06:57:30|15131.9|15129.9|15132.1|15130.1|15132.2|15130.2|15131.9|15129.9|9
1628578660000|2021-08-10 06:57:40|15132|15130|15131.6|15129.6|15132|15130|15131.6|15129.6|3
1628578670000|2021-08-10 06:57:50|15131.7|15129.7|15131.7|15129.7|15132.1|15130.1|15131.5|15129.5|6
1628578680000|2021-08-10 06:58:00|15131.9|15129.9|15132.1|15130.1|15132.2|15130.2|15131.7|15129.7|7
1628578690000|2021-08-10 06:58:10|15132.2|15130.2|15132.1|15130.1|15132.2|15130.2|15132|15130|2
1628578700000|2021-08-10 06:58:20|15132|15130|15131.9|15129.9|15132.1|15130.1|15131.6|15129.6|5
1628578710000|2021-08-10 06:58:30|15132|15130|15132.1|15130.1|15132.2|15130.2|15131.9|15129.9|0
1628578720000|2021-08-10 06:58:40|15132.2|15130.2|15132.9|15130.9|15133|15131|15132.2|15130.2|9
1628578730000|2021-08-10 06:58:50|15133|15131|15132.6|15130.6|15133|15131|15132.4|15130.4|4
1628578740000|2021-08-10 06:59:00|15132.4|15130.4|15132.4|15130.4|15132.5|15130.5|15132.4|15130.4|4
1628578750000|2021-08-10 06:59:10|15132.5|15130.5|15132.6|15130.6|15132.6|15130.6|15132.5|15130.5|1
1628578760000|2021-08-10 06:59:20|15132.7|15130.7|15132.9|15130.9|15133.1|15131.1|15132.6|15130.6|16
1628578770000|2021-08-10 06:59:30|15133|15131|15133.4|15131.4|15133.4|15131.4|15132.7|15130.7|9
1628578780000|2021-08-10 06:59:40|15133.2|15131.2|15132.9|15130.9|15133.2|15131.2|15132.6|15130.6|10
1628578790000|2021-08-10 06:59:50|15133|15131|15132.2|15130.2|15133|15131|15132|15130|34
1628578800000|2021-08-10 07:00:00|15132.1|15130.1|15133.4|15131.4|15133.4|15131.4|15129.4|15127.4|96
1628578810000|2021-08-10 07:00:10|15133.5|15131.5|15133.1|15131.1|15133.5|15131.5|15131.4|15129.4|53
1628578820000|2021-08-10 07:00:20|15133|15131|15132.1|15130.1|15133.1|15131.1|15132|15130|16
1628578830000|2021-08-10 07:00:30|15132.2|15130.2|15133.1|15131.1|15133.1|15131.1|15131.9|15129.9|5
1628578840000|2021-08-10 07:00:40|15133.2|15131.2|15136.1|15134.1|15136.2|15134.2|15132.5|15130.5|163
1628578850000|2021-08-10 07:00:50|15136.2|15134.2|15137.2|15135.2|15137.5|15135.5|15136.1|15134.1|141
1628578860000|2021-08-10 07:01:00|15137.4|15135.4|15134.7|15132.7|15137.4|15135.4|15134.5|15132.5|60
1628578870000|2021-08-10 07:01:10|15134.6|15132.6|15133.1|15131.1|15134.7|15132.7|15132.7|15130.7|21
1628578880000|2021-08-10 07:01:20|15133.2|15131.2|15132.5|15130.5|15133.9|15131.9|15132.1|15130.1|33
1628578890000|2021-08-10 07:01:30|15132.4|15130.4|15133|15131|15133.4|15131.4|15132|15130|29
1628578900000|2021-08-10 07:01:40|15133.1|15131.1|15132.4|15130.4|15133.1|15131.1|15132.1|15130.1|18
1628578910000|2021-08-10 07:01:50|15132.2|15130.2|15131.2|15129.2|15132.5|15130.5|15131.1|15129.1|18
1628578920000|2021-08-10 07:02:00|15131.4|15129.4|15130.6|15128.6|15131.4|15129.4|15130.5|15128.5|22
1628578930000|2021-08-10 07:02:10|15130.7|15128.7|15134.4|15132.4|15134.5|15132.5|15130.7|15128.7|84
1628578940000|2021-08-10 07:02:20|15134.5|15132.5|15133.9|15131.9|15134.6|15132.6|15133.7|15131.7|10
1628578950000|2021-08-10 07:02:30|15133.7|15131.7|15133.5|15131.5|15133.9|15131.9|15133.1|15131.1|15
1628578960000|2021-08-10 07:02:40|15133.4|15131.4|15132.7|15130.7|15134|15132|15132.7|15130.7|7
1628578970000|2021-08-10 07:02:50|15132.9|15130.9|15134.4|15132.4|15134.6|15132.6|15132.5|15130.5|11
1628578980000|2021-08-10 07:03:00|15134.2|15132.2|15134.7|15132.7|15135.6|15133.6|15134|15132|10
1628578990000|2021-08-10 07:03:10|15134.9|15132.9|15135.4|15133.4|15135.6|15133.6|15134.7|15132.7|25
1628579000000|2021-08-10 07:03:20|15135.5|15133.5|15136.4|15134.4|15136.7|15134.7|15135.4|15133.4|18
1628579010000|2021-08-10 07:03:30|15136.6|15134.6|15137.9|15135.9|15138.1|15136.1|15136.6|15134.6|74
1628579020000|2021-08-10 07:03:40|15137.7|15135.7|15136.6|15134.6|15137.9|15135.9|15136.2|15134.2|22
1628579030000|2021-08-10 07:03:50|15136.5|15134.5|15137.4|15135.4|15137.4|15135.4|15136.5|15134.5|11
1628579040000|2021-08-10 07:04:00|15137.2|15135.2|15137.4|15135.4|15137.6|15135.6|15136.9|15134.9|28
1628579050000|2021-08-10 07:04:10|15137.6|15135.6|15137.4|15135.4|15138.4|15136.4|15137.4|15135.4|58
1628579060000|2021-08-10 07:04:20|15137.5|15135.5|15137.7|15135.7|15138|15136|15137.4|15135.4|23
1628579070000|2021-08-10 07:04:30|15138|15136|15138.7|15136.7|15138.9|15136.9|15138|15136|88
1628579080000|2021-08-10 07:04:40|15138.4|15136.4|15138.4|15136.4|15138.7|15136.7|15138.1|15136.1|26
1628579090000|2021-08-10 07:04:50|15138.5|15136.5|15137.7|15135.7|15138.5|15136.5|15136.9|15134.9|17
1628579100000|2021-08-10 07:05:00|15137.6|15135.6|15138|15136|15138|15136|15136.5|15134.5|13
1628579110000|2021-08-10 07:05:10|15137.9|15135.9|15138.1|15136.1|15138.2|15136.2|15137.4|15135.4|24
1628579120000|2021-08-10 07:05:20|15138|15136|15137.4|15135.4|15138.2|15136.2|15137.2|15135.2|14
1628579130000|2021-08-10 07:05:30|15137.2|15135.2|15137.4|15135.4|15137.7|15135.7|15137.1|15135.1|8
1628579140000|2021-08-10 07:05:40|15137.5|15135.5|15137.6|15135.6|15137.7|15135.7|15137.1|15135.1|17
1628579150000|2021-08-10 07:05:50|15137.9|15135.9|15138.4|15136.4|15138.6|15136.6|15137.9|15135.9|14
1628579160000|2021-08-10 07:06:00|15138.5|15136.5|15138.1|15136.1|15138.6|15136.6|15137.4|15135.4|16
1628579170000|2021-08-10 07:06:10|15138.2|15136.2|15137.9|15135.9|15138.6|15136.6|15137.4|15135.4|18
1628579180000|2021-08-10 07:06:20|15137.7|15135.7|15138.1|15136.1|15138.5|15136.5|15137.7|15135.7|10
1628579190000|2021-08-10 07:06:30|15138.2|15136.2|15138.6|15136.6|15138.7|15136.7|15138.1|15136.1|7
1628579200000|2021-08-10 07:06:40|15138.5|15136.5|15139.6|15137.6|15139.7|15137.7|15138.4|15136.4|37
1628579210000|2021-08-10 07:06:50|15139.7|15137.7|15140|15138|15140.2|15138.2|15139.6|15137.6|30
1628579220000|2021-08-10 07:07:00|15140.1|15138.1|15139.6|15137.6|15140.2|15138.2|15139.4|15137.4|19
1628579230000|2021-08-10 07:07:10|15139.7|15137.7|15138.9|15136.9|15139.7|15137.7|15138.4|15136.4|21
1628579240000|2021-08-10 07:07:20|15139|15137|15138.2|15136.2|15139.1|15137.1|15138.1|15136.1|21
1628579250000|2021-08-10 07:07:30|15138.4|15136.4|15138.4|15136.4|15138.7|15136.7|15138.1|15136.1|10
1628579260000|2021-08-10 07:07:40|15138.2|15136.2|15137.5|15135.5|15138.2|15136.2|15137.1|15135.1|17
1628579270000|2021-08-10 07:07:50|15137.4|15135.4|15136.7|15134.7|15137.5|15135.5|15136.5|15134.5|16
1628579280000|2021-08-10 07:08:00|15136.6|15134.6|15137.4|15135.4|15137.6|15135.6|15135.9|15133.9|29
1628579290000|2021-08-10 07:08:10|15137.5|15135.5|15137.4|15135.4|15137.7|15135.7|15137|15135|12
1628579300000|2021-08-10 07:08:20|15137.2|15135.2|15138.1|15136.1|15138.1|15136.1|15136.9|15134.9|7
1628579310000|2021-08-10 07:08:30|15138|15136|15137.9|15135.9|15138.1|15136.1|15137.4|15135.4|10
1628579320000|2021-08-10 07:08:40|15137.7|15135.7|15136.4|15134.4|15137.7|15135.7|15136.4|15134.4|10
1628579330000|2021-08-10 07:08:50|15136.5|15134.5|15136.6|15134.6|15136.6|15134.6|15136.2|15134.2|3
1628579340000|2021-08-10 07:09:00|15136.5|15134.5|15136.2|15134.2|15137.4|15135.4|15136.2|15134.2|21
1628579350000|2021-08-10 07:09:10|15136.1|15134.1|15136.1|15134.1|15136.1|15134.1|15135.6|15133.6|16
1628579360000|2021-08-10 07:09:20|15136.2|15134.2|15136.4|15134.4|15136.6|15134.6|15136.1|15134.1|20
1628579370000|2021-08-10 07:09:30|15136.5|15134.5|15136.9|15134.9|15136.9|15134.9|15136.2|15134.2|33
1628579380000|2021-08-10 07:09:40|15136.7|15134.7|15136.9|15134.9|15136.9|15134.9|15136.6|15134.6|4
1628579390000|2021-08-10 07:09:50|15137|15135|15136.9|15134.9|15137.1|15135.1|15136.4|15134.4|7
1628579400000|2021-08-10 07:10:00|15136.6|15134.6|15137.4|15135.4|15137.4|15135.4|15136.2|15134.2|21
1628579410000|2021-08-10 07:10:10|15137.2|15135.2|15137.4|15135.4|15137.4|15135.4|15136.5|15134.5|15
1628579420000|2021-08-10 07:10:20|15137.5|15135.5|15137.9|15135.9|15138.1|15136.1|15137.5|15135.5|12
1628579430000|2021-08-10 07:10:30|15138|15136|15139.1|15137.1|15139.1|15137.1|15138|15136|23
1628579440000|2021-08-10 07:10:40|15139|15137|15138.1|15136.1|15139.1|15137.1|15138.1|15136.1|8
1628579450000|2021-08-10 07:10:50|15137.6|15135.6|15138.6|15136.6|15139.1|15137.1|15137.6|15135.6|13
1628579460000|2021-08-10 07:11:00|15138.4|15136.4|15139.9|15137.9|15139.9|15137.9|15138|15136|29
1628579470000|2021-08-10 07:11:10|15140|15138|15139.9|15137.9|15140.1|15138.1|15139.6|15137.6|7
1628579480000|2021-08-10 07:11:20|15139.7|15137.7|15140.1|15138.1|15140.1|15138.1|15139.6|15137.6|5
1628579490000|2021-08-10 07:11:30|15140|15138|15139.7|15137.7|15140.1|15138.1|15139.6|15137.6|7
1628579500000|2021-08-10 07:11:40|15139.9|15137.9|15139.5|15137.5|15140|15138|15139.5|15137.5|9
1628579510000|2021-08-10 07:11:50|15139.4|15137.4|15139.6|15137.6|15140|15138|15139.4|15137.4|17
1628579520000|2021-08-10 07:12:00|15139.5|15137.5|15139.6|15137.6|15139.9|15137.9|15139.2|15137.2|7
1628579530000|2021-08-10 07:12:10|15139.7|15137.7|15139.9|15137.9|15140|15138|15139.5|15137.5|2
1628579540000|2021-08-10 07:12:20|15140|15138|15140.1|15138.1|15140.2|15138.2|15139.9|15137.9|6
1628579550000|2021-08-10 07:12:30|15140.2|15138.2|15140.7|15138.7|15140.9|15138.9|15139.7|15137.7|50
1628579560000|2021-08-10 07:12:40|15140.6|15138.6|15140.6|15138.6|15141.2|15139.2|15140.5|15138.5|86
1628579570000|2021-08-10 07:12:50|15140.9|15138.9|15140.7|15138.7|15141|15139|15140.2|15138.2|14
1628579580000|2021-08-10 07:13:00|15140.9|15138.9|15141|15139|15141.2|15139.2|15140.6|15138.6|15
1628579590000|2021-08-10 07:13:10|15141.1|15139.1|15140.7|15138.7|15141.2|15139.2|15140.4|15138.4|52
1628579600000|2021-08-10 07:13:20|15140.9|15138.9|15143.9|15141.9|15144.4|15142.4|15140.9|15138.9|209
1628579610000|2021-08-10 07:13:30|15144|15142|15141.9|15139.9|15144.1|15142.1|15141.4|15139.4|30
1628579620000|2021-08-10 07:13:40|15142|15140|15142.2|15140.2|15142.5|15140.5|15141.4|15139.4|21
1628579630000|2021-08-10 07:13:50|15142.4|15140.4|15141.2|15139.2|15142.4|15140.4|15140.7|15138.7|14
1628579640000|2021-08-10 07:14:00|15141.4|15139.4|15141.1|15139.1|15141.9|15139.9|15140.5|15138.5|30
1628579650000|2021-08-10 07:14:10|15141|15139|15140.9|15138.9|15141.1|15139.1|15140.1|15138.1|23
1628579660000|2021-08-10 07:14:20|15141|15139|15141.5|15139.5|15141.5|15139.5|15140.6|15138.6|4
1628579670000|2021-08-10 07:14:30|15141.6|15139.6|15141.4|15139.4|15141.6|15139.6|15140.6|15138.6|18
1628579680000|2021-08-10 07:14:40|15141.2|15139.2|15141.1|15139.1|15141.4|15139.4|15140.6|15138.6|15
1628579690000|2021-08-10 07:14:50|15140.9|15138.9|15140.9|15138.9|15141.1|15139.1|15140.6|15138.6|11
1628579700000|2021-08-10 07:15:00|15140.7|15138.7|15142.5|15140.5|15142.6|15140.6|15140.7|15138.7|42
1628579710000|2021-08-10 07:15:10|15142.6|15140.6|15142.5|15140.5|15142.6|15140.6|15141.4|15139.4|10
1628579720000|2021-08-10 07:15:20|15142.6|15140.6|15143.2|15141.2|15143.5|15141.5|15141.9|15139.9|39
1628579730000|2021-08-10 07:15:30|15143.4|15141.4|15143.4|15141.4|15143.5|15141.5|15142.7|15140.7|19
1628579740000|2021-08-10 07:15:40|15143.2|15141.2|15142.9|15140.9|15143.5|15141.5|15142.9|15140.9|5
1628579750000|2021-08-10 07:15:50|15142.6|15140.6|15143|15141|15143.4|15141.4|15142.6|15140.6|7
1628579760000|2021-08-10 07:16:00|15142.9|15140.9|15143.9|15141.9|15144|15142|15142.7|15140.7|29
1628579770000|2021-08-10 07:16:10|15143.7|15141.7|15143.4|15141.4|15143.7|15141.7|15142.9|15140.9|4
1628579780000|2021-08-10 07:16:20|15143.2|15141.2|15143.4|15141.4|15143.6|15141.6|15143.1|15141.1|4
1628579790000|2021-08-10 07:16:30|15143.2|15141.2|15142.6|15140.6|15144.2|15142.2|15142.6|15140.6|42
1628579800000|2021-08-10 07:16:40|15142.7|15140.7|15142.4|15140.4|15142.9|15140.9|15141.9|15139.9|6
1628579810000|2021-08-10 07:16:50|15142.5|15140.5|15142.5|15140.5|15142.6|15140.6|15141.9|15139.9|9
1628579820000|2021-08-10 07:17:00|15142.4|15140.4|15141.2|15139.2|15142.6|15140.6|15141.2|15139.2|11
1628579830000|2021-08-10 07:17:10|15141.4|15139.4|15142.1|15140.1|15142.1|15140.1|15141.1|15139.1|20
1628579840000|2021-08-10 07:17:20|15142|15140|15142|15140|15142.1|15140.1|15141.9|15139.9|1
1628579850000|2021-08-10 07:17:30|15142.1|15140.1|15143.4|15141.4|15143.7|15141.7|15142.1|15140.1|74
1628579860000|2021-08-10 07:17:40|15143.5|15141.5|15144.4|15142.4|15144.6|15142.6|15143.4|15141.4|24
1628579870000|2021-08-10 07:17:50|15144.5|15142.5|15145.6|15143.6|15145.9|15143.9|15143.9|15141.9|87
1628579880000|2021-08-10 07:18:00|15145.7|15143.7|15145.9|15143.9|15147.5|15145.5|15145.6|15143.6|140
1628579890000|2021-08-10 07:18:10|15145.7|15143.7|15147.2|15145.2|15147.2|15145.2|15145|15143|40
1628579900000|2021-08-10 07:18:20|15147.1|15145.1|15147.2|15145.2|15147.4|15145.4|15146.4|15144.4|14
1628579910000|2021-08-10 07:18:30|15147.1|15145.1|15146|15144|15147.1|15145.1|15146|15144|15
1628579920000|2021-08-10 07:18:40|15146.1|15144.1|15146|15144|15146.5|15144.5|15146|15144|7
1628579930000|2021-08-10 07:18:50|15146.1|15144.1|15145.9|15143.9|15146.1|15144.1|15145.4|15143.4|24
1628579940000|2021-08-10 07:19:00|15146|15144|15145.4|15143.4|15146.5|15144.5|15145.2|15143.2|9
1628579950000|2021-08-10 07:19:10|15145.2|15143.2|15145.4|15143.4|15145.6|15143.6|15145|15143|4
1628579960000|2021-08-10 07:19:20|15145.1|15143.1|15145.5|15143.5|15145.5|15143.5|15145|15143|14
1628579970000|2021-08-10 07:19:30|15145.4|15143.4|15144.6|15142.6|15145.5|15143.5|15144.5|15142.5|2
1628579980000|2021-08-10 07:19:40|15144.5|15142.5|15145.1|15143.1|15145.1|15143.1|15144.5|15142.5|9
1628579990000|2021-08-10 07:19:50|15145.2|15143.2|15144.9|15142.9|15145.2|15143.2|15144.6|15142.6|7
1628580000000|2021-08-10 07:20:00|15144.7|15142.7|15144.6|15142.6|15144.9|15142.9|15144.1|15142.1|23
1628580010000|2021-08-10 07:20:10|15144.5|15142.5|15144.9|15142.9|15144.9|15142.9|15144.4|15142.4|5
1628580020000|2021-08-10 07:20:20|15145|15143|15146.4|15144.4|15146.4|15144.4|15144.6|15142.6|36
1628580030000|2021-08-10 07:20:30|15147|15145|15148.4|15146.4|15148.4|15146.4|15147|15145|51
1628580040000|2021-08-10 07:20:40|15148.6|15146.6|15148.9|15146.9|15149.1|15147.1|15148.5|15146.5|40
1628580050000|2021-08-10 07:20:50|15148.7|15146.7|15149.9|15147.9|15150.2|15148.2|15148.7|15146.7|94
1628580060000|2021-08-10 07:21:00|15150|15148|15151.1|15149.1|15151.1|15149.1|15149.9|15147.9|50
1628580070000|2021-08-10 07:21:10|15151|15149|15150.9|15148.9|15151.2|15149.2|15150.7|15148.7|23
1628580080000|2021-08-10 07:21:20|15151|15149|15150.4|15148.4|15151.1|15149.1|15150.2|15148.2|27
1628580090000|2021-08-10 07:21:30|15150.2|15148.2|15149.9|15147.9|15150.4|15148.4|15149.9|15147.9|16
1628580100000|2021-08-10 07:21:40|15150|15148|15149.5|15147.5|15150|15148|15149.1|15147.1|23
1628580110000|2021-08-10 07:21:50|15149.6|15147.6|15149.4|15147.4|15149.7|15147.7|15148.9|15146.9|17
1628580120000|2021-08-10 07:22:00|15149.5|15147.5|15148.9|15146.9|15149.7|15147.7|15148.6|15146.6|11
1628580130000|2021-08-10 07:22:10|15148.7|15146.7|15148.2|15146.2|15148.9|15146.9|15148.1|15146.1|12
1628580140000|2021-08-10 07:22:20|15148.4|15146.4|15148.7|15146.7|15148.7|15146.7|15148.1|15146.1|11
1628580150000|2021-08-10 07:22:30|15148.6|15146.6|15148.4|15146.4|15148.6|15146.6|15148|15146|7
1628580160000|2021-08-10 07:22:40|15148.2|15146.2|15148.2|15146.2|15148.4|15146.4|15148.1|15146.1|8
1628580170000|2021-08-10 07:22:50|15148.4|15146.4|15147.9|15145.9|15148.4|15146.4|15147.7|15145.7|9
1628580180000|2021-08-10 07:23:00|15147.7|15145.7|15146.9|15144.9|15148|15146|15146.9|15144.9|23
1628580190000|2021-08-10 07:23:10|15146.5|15144.5|15146.6|15144.6|15147|15145|15146.4|15144.4|9
1628580200000|2021-08-10 07:23:20|15146.5|15144.5|15147.5|15145.5|15147.5|15145.5|15146.4|15144.4|16
1628580210000|2021-08-10 07:23:30|15147.4|15145.4|15147.6|15145.6|15147.7|15145.7|15147.2|15145.2|3
1628580220000|2021-08-10 07:23:40|15147.5|15145.5|15147.6|15145.6|15148.2|15146.2|15147.5|15145.5|10
1628580230000|2021-08-10 07:23:50|15147.5|15145.5|15147.1|15145.1|15147.6|15145.6|15147.1|15145.1|7
1628580240000|2021-08-10 07:24:00|15147|15145|15147.4|15145.4|15147.9|15145.9|15147|15145|9
1628580250000|2021-08-10 07:24:10|15147.2|15145.2|15147.2|15145.2|15147.5|15145.5|15147.2|15145.2|2
1628580260000|2021-08-10 07:24:20|15147.4|15145.4|15147.4|15145.4|15148.2|15146.2|15147.2|15145.2|45
1628580270000|2021-08-10 07:24:30|15147.5|15145.5|15147|15145|15147.7|15145.7|15146.5|15144.5|32
1628580280000|2021-08-10 07:24:40|15147.1|15145.1|15146.6|15144.6|15147.1|15145.1|15146.4|15144.4|13
1628580290000|2021-08-10 07:24:50|15146.5|15144.5|15146.4|15144.4|15146.6|15144.6|15146|15144|15
1628580300000|2021-08-10 07:25:00|15146.2|15144.2|15145.9|15143.9|15146.6|15144.6|15145.9|15143.9|10
1628580310000|2021-08-10 07:25:10|15146|15144|15145.9|15143.9|15146.4|15144.4|15145.5|15143.5|13
1628580320000|2021-08-10 07:25:20|15146|15144|15145.6|15143.6|15146.4|15144.4|15145.6|15143.6|20
1628580330000|2021-08-10 07:25:30|15145.7|15143.7|15145.6|15143.6|15145.9|15143.9|15145.5|15143.5|16
1628580340000|2021-08-10 07:25:40|15145.9|15143.9|15143.7|15141.7|15145.9|15143.9|15143.7|15141.7|63
1628580350000|2021-08-10 07:25:50|15144.1|15142.1|15143.5|15141.5|15144.5|15142.5|15143.4|15141.4|56
1628580360000|2021-08-10 07:26:00|15143.4|15141.4|15144.4|15142.4|15145|15143|15143.4|15141.4|21
1628580370000|2021-08-10 07:26:10|15144.2|15142.2|15145|15143|15145.4|15143.4|15144|15142|34
1628580380000|2021-08-10 07:26:20|15144.9|15142.9|15145.1|15143.1|15145.1|15143.1|15144.6|15142.6|5
1628580390000|2021-08-10 07:26:30|15145.4|15143.4|15145.1|15143.1|15145.4|15143.4|15144.9|15142.9|9
1628580400000|2021-08-10 07:26:40|15145|15143|15145.4|15143.4|15145.4|15143.4|15144.9|15142.9|5
1628580410000|2021-08-10 07:26:50|15145.5|15143.5|15145.5|15143.5|15145.6|15143.6|15145.1|15143.1|2
1628580420000|2021-08-10 07:27:00|15145.4|15143.4|15145.4|15143.4|15146|15144|15145.2|15143.2|32
1628580430000|2021-08-10 07:27:10|15145.5|15143.5|15146|15144|15146|15144|15145.4|15143.4|9
1628580440000|2021-08-10 07:27:20|15145.9|15143.9|15146.4|15144.4|15146.6|15144.6|15145.9|15143.9|20
1628580450000|2021-08-10 07:27:30|15146.2|15144.2|15145.9|15143.9|15146.4|15144.4|15145.6|15143.6|4
1628580460000|2021-08-10 07:27:40|15145.7|15143.7|15145.5|15143.5|15146.2|15144.2|15145.4|15143.4|16
1628580470000|2021-08-10 07:27:50|15145.6|15143.6|15145.5|15143.5|15145.9|15143.9|15145.4|15143.4|5
1628580480000|2021-08-10 07:28:00|15145.4|15143.4|15145.2|15143.2|15145.5|15143.5|15144.7|15142.7|9
1628580490000|2021-08-10 07:28:10|15145.1|15143.1|15145.6|15143.6|15145.9|15143.9|15145.1|15143.1|17
1628580500000|2021-08-10 07:28:20|15145.7|15143.7|15145.4|15143.4|15145.7|15143.7|15145.1|15143.1|26
1628580510000|2021-08-10 07:28:30|15145.2|15143.2|15145.1|15143.1|15145.2|15143.2|15145.1|15143.1|6
1628580520000|2021-08-10 07:28:40|15145.2|15143.2|15144.9|15142.9|15145.4|15143.4|15144.9|15142.9|10
1628580530000|2021-08-10 07:28:50|15144.7|15142.7|15144.6|15142.6|15144.9|15142.9|15144.4|15142.4|4
1628580540000|2021-08-10 07:29:00|15144.5|15142.5|15144.9|15142.9|15144.9|15142.9|15144.2|15142.2|8
1628580550000|2021-08-10 07:29:10|15144.7|15142.7|15144.9|15142.9|15145|15143|15144.5|15142.5|4
1628580560000|2021-08-10 07:29:20|15145.4|15143.4|15144.6|15142.6|15145.4|15143.4|15144.6|15142.6|12
1628580570000|2021-08-10 07:29:30|15144.4|15142.4|15145.1|15143.1|15145.1|15143.1|15144.4|15142.4|1
1628580580000|2021-08-10 07:29:40|15145.2|15143.2|15145.2|15143.2|15145.4|15143.4|15144.9|15142.9|2
1628580590000|2021-08-10 07:29:50|15145.4|15143.4|15145.4|15143.4|15145.5|15143.5|15144.6|15142.6|4
1628580600000|2021-08-10 07:30:00|15145.5|15143.5|15146.4|15144.4|15146.6|15144.6|15145.4|15143.4|12
1628580610000|2021-08-10 07:30:10|15146.2|15144.2|15145.9|15143.9|15146.4|15144.4|15145.9|15143.9|6
1628580620000|2021-08-10 07:30:20|15145.7|15143.7|15146.4|15144.4|15146.5|15144.5|15145.6|15143.6|6
1628580630000|2021-08-10 07:30:30|15146.5|15144.5|15145.6|15143.6|15146.6|15144.6|15145.6|15143.6|7
1628580640000|2021-08-10 07:30:40|15146.1|15144.1|15146.2|15144.2|15146.2|15144.2|15145.7|15143.7|8
1628580650000|2021-08-10 07:30:50|15146.4|15144.4|15146.9|15144.9|15147|15145|15146.2|15144.2|8
1628580660000|2021-08-10 07:31:00|15146.7|15144.7|15146.7|15144.7|15147|15145|15146.4|15144.4|3
1628580670000|2021-08-10 07:31:10|15146.6|15144.6|15146.7|15144.7|15147|15145|15146.4|15144.4|6
1628580680000|2021-08-10 07:31:20|15146.6|15144.6|15147|15145|15147.1|15145.1|15146.6|15144.6|5
1628580690000|2021-08-10 07:31:30|15147.1|15145.1|15147.6|15145.6|15147.6|15145.6|15146.7|15144.7|13
1628580700000|2021-08-10 07:31:40|15147.9|15145.9|15148.1|15146.1|15148.1|15146.1|15147.9|15145.9|19
1628580710000|2021-08-10 07:31:50|15148.2|15146.2|15148.6|15146.6|15148.7|15146.7|15148.1|15146.1|15
1628580720000|2021-08-10 07:32:00|15148.7|15146.7|15148.6|15146.6|15149.5|15147.5|15148.6|15146.6|38
1628580730000|2021-08-10 07:32:10|15148.5|15146.5|15147.9|15145.9|15148.5|15146.5|15147.4|15145.4|15
1628580740000|2021-08-10 07:32:20|15147.7|15145.7|15147.4|15145.4|15147.9|15145.9|15147.2|15145.2|25
1628580750000|2021-08-10 07:32:30|15147.2|15145.2|15147.9|15145.9|15148|15146|15147.2|15145.2|10
1628580760000|2021-08-10 07:32:40|15148|15146|15147.9|15145.9|15148|15146|15147.6|15145.6|3
1628580770000|2021-08-10 07:32:50|15148|15146|15148.1|15146.1|15148.1|15146.1|15147.5|15145.5|4
1628580780000|2021-08-10 07:33:00|15148.6|15146.6|15148.4|15146.4|15148.7|15146.7|15148.4|15146.4|6
1628580790000|2021-08-10 07:33:10|15148.2|15146.2|15148.9|15146.9|15148.9|15146.9|15148.2|15146.2|3
1628580800000|2021-08-10 07:33:20|||||||||2
1628580810000|2021-08-10 07:33:30|15148.7|15146.7|15148.9|15146.9|15149|15147|15148.5|15146.5|19
1628580820000|2021-08-10 07:33:40|15149|15147|15148.9|15146.9|15149|15147|15148.7|15146.7|11
1628580830000|2021-08-10 07:33:50|15148.7|15146.7|15148.9|15146.9|15148.9|15146.9|15148.7|15146.7|17
1628580840000|2021-08-10 07:34:00|15148.7|15146.7|15149.4|15147.4|15149.6|15147.6|15148.6|15146.6|28
1628580850000|2021-08-10 07:34:10|15149.5|15147.5|15149.4|15147.4|15149.6|15147.6|15149|15147|10
1628580860000|2021-08-10 07:34:20|15149.2|15147.2|15149.4|15147.4|15149.4|15147.4|15148.9|15146.9|2
1628580870000|2021-08-10 07:34:30|15149.2|15147.2|15148.9|15146.9|15149.4|15147.4|15148.7|15146.7|7
1628580880000|2021-08-10 07:34:40|15148.7|15146.7|15149.1|15147.1|15149.4|15147.4|15148.7|15146.7|15
1628580890000|2021-08-10 07:34:50|15149|15147|15149.4|15147.4|15149.4|15147.4|15148.9|15146.9|5
1628580900000|2021-08-10 07:35:00|15149.2|15147.2|15149.4|15147.4|15149.5|15147.5|15148.9|15146.9|30
1628580910000|2021-08-10 07:35:10|15149.1|15147.1|15148.9|15146.9|15149.1|15147.1|15148.6|15146.6|21
1628580920000|2021-08-10 07:35:20|15148.7|15146.7|15149.1|15147.1|15149.2|15147.2|15148.7|15146.7|8
1628580930000|2021-08-10 07:35:30|15149|15147|15149.6|15147.6|15149.6|15147.6|15148.7|15146.7|13
1628580940000|2021-08-10 07:35:40|15149.5|15147.5|15149.1|15147.1|15150|15148|15149.1|15147.1|11
1628580950000|2021-08-10 07:35:50|15149|15147|15149.9|15147.9|15150.1|15148.1|15148.9|15146.9|28
1628580960000|2021-08-10 07:36:00|15150.1|15148.1|15150|15148|15150.2|15148.2|15149.9|15147.9|17
1628580970000|2021-08-10 07:36:10|15149.9|15147.9|15149.7|15147.7|15149.9|15147.9|15149.6|15147.6|5
1628580980000|2021-08-10 07:36:20|15149.6|15147.6|15149.9|15147.9|15149.9|15147.9|15149.5|15147.5|4
1628580990000|2021-08-10 07:36:30|15149.6|15147.6|15149.6|15147.6|15149.9|15147.9|15149.5|15147.5|11
1628581000000|2021-08-10 07:36:40|15149.5|15147.5|15147.9|15145.9|15149.7|15147.7|15147.9|15145.9|46
1628581010000|2021-08-10 07:36:50|15147.7|15145.7|15148.4|15146.4|15148.5|15146.5|15147.6|15145.6|9
1628581020000|2021-08-10 07:37:00|15148.5|15146.5|15147.9|15145.9|15148.5|15146.5|15147.7|15145.7|19
1628581030000|2021-08-10 07:37:10|15147.7|15145.7|15146.9|15144.9|15147.7|15145.7|15146.9|15144.9|7
1628581040000|2021-08-10 07:37:20|15147|15145|15146.9|15144.9|15147|15145|15146.7|15144.7|6
1628581050000|2021-08-10 07:37:30|15146.7|15144.7|15147.6|15145.6|15147.6|15145.6|15146.7|15144.7|18
1628581060000|2021-08-10 07:37:40|15147.5|15145.5|15148.2|15146.2|15148.2|15146.2|15147.1|15145.1|13
1628581070000|2021-08-10 07:37:50|15148.1|15146.1|15148.9|15146.9|15149|15147|15148.1|15146.1|6
1628581080000|2021-08-10 07:38:00|15148.7|15146.7|15149.1|15147.1|15149.1|15147.1|15148.6|15146.6|4
1628581090000|2021-08-10 07:38:10|15149|15147|15148.7|15146.7|15149|15147|15148.5|15146.5|2
1628581100000|2021-08-10 07:38:20|15148.9|15146.9|15148.6|15146.6|15149|15147|15148.6|15146.6|2
1628581110000|2021-08-10 07:38:30|15148.5|15146.5|15148.6|15146.6|15148.7|15146.7|15148.5|15146.5|5
1628581120000|2021-08-10 07:38:40|15148.7|15146.7|15149.1|15147.1|15149.2|15147.2|15148.5|15146.5|14
1628581130000|2021-08-10 07:38:50|15149|15147|15149.6|15147.6|15149.9|15147.9|15149|15147|12
1628581140000|2021-08-10 07:39:00|15149.7|15147.7|15149.6|15147.6|15150.1|15148.1|15149.5|15147.5|8
1628581150000|2021-08-10 07:39:10|15149.5|15147.5|15149.4|15147.4|15149.7|15147.7|15149.1|15147.1|1
1628581160000|2021-08-10 07:39:20|15149.2|15147.2|15149.5|15147.5|15149.6|15147.6|15148.9|15146.9|10
1628581170000|2021-08-10 07:39:30|15149.6|15147.6|15149.5|15147.5|15149.9|15147.9|15149.1|15147.1|9
1628581180000|2021-08-10 07:39:40|15149.4|15147.4|15148.6|15146.6|15149.4|15147.4|15148.6|15146.6|5
1628581190000|2021-08-10 07:39:50|15148.7|15146.7|15148.7|15146.7|15148.9|15146.9|15148.1|15146.1|6
1628581200000|2021-08-10 07:40:00|15148.9|15146.9|15148.9|15146.9|15148.9|15146.9|15148.4|15146.4|2
1628581220000|2021-08-10 07:40:20|15149|15147|15149.7|15147.7|15149.7|15147.7|15148.7|15146.7|6
1628581230000|2021-08-10 07:40:30|15149.6|15147.6|15149.9|15147.9|15150|15148|15149.6|15147.6|0
1628581240000|2021-08-10 07:40:40|15150|15148|15150.6|15148.6|15150.6|15148.6|15149.7|15147.7|16
1628581250000|2021-08-10 07:40:50|15150.5|15148.5|15150.4|15148.4|15150.6|15148.6|15150.4|15148.4|4
1628581260000|2021-08-10 07:41:00|15150.2|15148.2|15150.1|15148.1|15150.4|15148.4|15150|15148|3
1628581270000|2021-08-10 07:41:10|15150.2|15148.2|15150.1|15148.1|15150.5|15148.5|15150.1|15148.1|9
1628581280000|2021-08-10 07:41:20|15150.4|15148.4|15150.2|15148.2|15150.4|15148.4|15150.2|15148.2|8
1628581290000|2021-08-10 07:41:30|15150.4|15148.4|15150.5|15148.5|15150.7|15148.7|15150.4|15148.4|10
1628581300000|2021-08-10 07:41:40|15150.6|15148.6|15150.6|15148.6|15150.7|15148.7|15150.2|15148.2|14
1628581310000|2021-08-10 07:41:50|15150.7|15148.7|15151.1|15149.1|15151.1|15149.1|15150.5|15148.5|15
1628581320000|2021-08-10 07:42:00|15151.2|15149.2|15151.6|15149.6|15151.6|15149.6|15150.9|15148.9|47
1628581330000|2021-08-10 07:42:10|15151.7|15149.7|15151.6|15149.6|15151.9|15149.9|15151.6|15149.6|6
1628581340000|2021-08-10 07:42:20|15151.5|15149.5|15151.5|15149.5|15151.6|15149.6|15151.4|15149.4|7
1628581350000|2021-08-10 07:42:30|15151.6|15149.6|15152.1|15150.1|15152.2|15150.2|15151.5|15149.5|49
1628581360000|2021-08-10 07:42:40|15152.2|15150.2|15152.5|15150.5|15152.6|15150.6|15152.1|15150.1|23
1628581370000|2021-08-10 07:42:50|15152.6|15150.6|15152.4|15150.4|15153|15151|15152.2|15150.2|35
1628581380000|2021-08-10 07:43:00|15152.5|15150.5|15152.1|15150.1|15152.6|15150.6|15151.5|15149.5|17
1628581390000|2021-08-10 07:43:10|15152.2|15150.2|15152.1|15150.1|15152.2|15150.2|15152.1|15150.1|2
1628581400000|2021-08-10 07:43:20|15152.2|15150.2|15151.6|15149.6|15152.2|15150.2|15151.2|15149.2|11
1628581410000|2021-08-10 07:43:30|15151.5|15149.5|15151.4|15149.4|15151.6|15149.6|15151.1|15149.1|4
1628581420000|2021-08-10 07:43:40|15151.2|15149.2|15151.1|15149.1|15151.4|15149.4|15151.1|15149.1|5
1628581430000|2021-08-10 07:43:50|15151.2|15149.2|15151.4|15149.4|15151.4|15149.4|15150.4|15148.4|15
1628581440000|2021-08-10 07:44:00|15151.2|15149.2|15151.1|15149.1|15151.6|15149.6|15150.9|15148.9|9
1628581450000|2021-08-10 07:44:10|15151.2|15149.2|15150.9|15148.9|15151.4|15149.4|15150.7|15148.7|0
1628581460000|2021-08-10 07:44:20|15150.7|15148.7|15151.1|15149.1|15151.5|15149.5|15150.7|15148.7|3
1628581470000|2021-08-10 07:44:30|15151.2|15149.2|15150.6|15148.6|15151.4|15149.4|15150.4|15148.4|13
1628581480000|2021-08-10 07:44:40|15150.7|15148.7|15150.4|15148.4|15150.9|15148.9|15150.4|15148.4|3
1628581490000|2021-08-10 07:44:50|15150.5|15148.5|15151.1|15149.1|15151.1|15149.1|15150.4|15148.4|6
1628581500000|2021-08-10 07:45:00|15151|15149|15150.7|15148.7|15151.2|15149.2|15150.4|15148.4|14
1628581510000|2021-08-10 07:45:10|15150.5|15148.5|15150.5|15148.5|15150.5|15148.5|15149.9|15147.9|11
1628581520000|2021-08-10 07:45:20|15150.4|15148.4|15150.4|15148.4|15150.5|15148.5|15150|15148|1
1628581530000|2021-08-10 07:45:30|15150.5|15148.5|15150.4|15148.4|15151.1|15149.1|15150.4|15148.4|7
1628581540000|2021-08-10 07:45:40|15150.2|15148.2|15150.1|15148.1|15150.4|15148.4|15150.1|15148.1|6
1628581550000|2021-08-10 07:45:50|15150.2|15148.2|15150.1|15148.1|15150.4|15148.4|15150.1|15148.1|1
1628581560000|2021-08-10 07:46:00|15150.2|15148.2|15150.6|15148.6|15150.6|15148.6|15150.1|15148.1|8
1628581570000|2021-08-10 07:46:10|15150.5|15148.5|15150.1|15148.1|15150.6|15148.6|15150.1|15148.1|7
1628581580000|2021-08-10 07:46:20|15150|15148|15149.5|15147.5|15150|15148|15149.1|15147.1|13
1628581590000|2021-08-10 07:46:30|15149.6|15147.6|15149.9|15147.9|15149.9|15147.9|15149.2|15147.2|4
1628581600000|2021-08-10 07:46:40|15149.7|15147.7|15149.4|15147.4|15149.9|15147.9|15149.4|15147.4|0
1628581610000|2021-08-10 07:46:50|15149.5|15147.5|15149.6|15147.6|15149.6|15147.6|15149.4|15147.4|0
1628581620000|2021-08-10 07:47:00|15149.5|15147.5|15149.9|15147.9|15149.9|15147.9|15149.5|15147.5|0
1628581630000|2021-08-10 07:47:10|15150|15148|15149.6|15147.6|15150|15148|15149.2|15147.2|7
1628581640000|2021-08-10 07:47:20|15149.7|15147.7|15149.1|15147.1|15149.7|15147.7|15149.1|15147.1|5
1628581650000|2021-08-10 07:47:30|15149.2|15147.2|15149.4|15147.4|15149.6|15147.6|15149.2|15147.2|6
1628581660000|2021-08-10 07:47:40|15149.2|15147.2|15149.2|15147.2|15149.4|15147.4|15148.9|15146.9|11
1628581670000|2021-08-10 07:47:50|15149.6|15147.6|15150.6|15148.6|15150.6|15148.6|15149.4|15147.4|16
1628581680000|2021-08-10 07:48:00|15150.5|15148.5|15150.1|15148.1|15150.6|15148.6|15150|15148|2
1628581690000|2021-08-10 07:48:10|15150|15148|15150.9|15148.9|15150.9|15148.9|15149.5|15147.5|17
1628581700000|2021-08-10 07:48:20|15150.7|15148.7|15151.1|15149.1|15151.5|15149.5|15150.6|15148.6|15
1628581710000|2021-08-10 07:48:30|15151|15149|15151.6|15149.6|15151.6|15149.6|15151|15149|6
1628581720000|2021-08-10 07:48:40|15151.5|15149.5|15151.5|15149.5|15151.6|15149.6|15151.5|15149.5|0
1628581730000|2021-08-10 07:48:50|15151.4|15149.4|15150.9|15148.9|15151.6|15149.6|15150.7|15148.7|1
1628581740000|2021-08-10 07:49:00|15150.7|15148.7|15149.6|15147.6|15150.7|15148.7|15149.6|15147.6|16
1628581750000|2021-08-10 07:49:10|15149.5|15147.5|15149.4|15147.4|15149.5|15147.5|15149.4|15147.4|2
1628581760000|2021-08-10 07:49:20|15149.2|15147.2|15149.6|15147.6|15149.6|15147.6|15149.2|15147.2|5
1628581770000|2021-08-10 07:49:30|15149.5|15147.5|15149.6|15147.6|15149.7|15147.7|15149|15147|11
1628581780000|2021-08-10 07:49:40|15149.4|15147.4|15149.4|15147.4|15149.6|15147.6|15149.1|15147.1|4
1628581790000|2021-08-10 07:49:50|15149.2|15147.2|15149.1|15147.1|15149.4|15147.4|15149|15147|6
1628581800000|2021-08-10 07:50:00|15149.2|15147.2|15148.2|15146.2|15149.2|15147.2|15148.2|15146.2|13
1628581810000|2021-08-10 07:50:10|15148.4|15146.4|15149.1|15147.1|15149.1|15147.1|15148|15146|17
1628581820000|2021-08-10 07:50:20|15149|15147|15148.9|15146.9|15149.1|15147.1|15148.5|15146.5|10
1628581830000|2021-08-10 07:50:30|15149|15147|15149.4|15147.4|15149.4|15147.4|15149|15147|4
1628581840000|2021-08-10 07:50:40|15149.2|15147.2|15149.4|15147.4|15149.4|15147.4|15149|15147|1
1628581850000|2021-08-10 07:50:50|15149.2|15147.2|15149.4|15147.4|15149.4|15147.4|15149|15147|3
1628581860000|2021-08-10 07:51:00|15149.5|15147.5|15149.5|15147.5|15149.6|15147.6|15149.2|15147.2|5
1628581870000|2021-08-10 07:51:10|15149.4|15147.4|15149.6|15147.6|15149.6|15147.6|15149.4|15147.4|4
1628581880000|2021-08-10 07:51:20|15149.5|15147.5|15149.4|15147.4|15149.7|15147.7|15149.2|15147.2|6
1628581890000|2021-08-10 07:51:30|15149.5|15147.5|15149.5|15147.5|15149.6|15147.6|15149.4|15147.4|0
1628581900000|2021-08-10 07:51:40|15149.6|15147.6|15149.6|15147.6|15149.6|15147.6|15149.1|15147.1|2
1628581910000|2021-08-10 07:51:50|15149.5|15147.5|15149.4|15147.4|15149.6|15147.6|15149|15147|7
1628581920000|2021-08-10 07:52:00|15149.2|15147.2|15148.7|15146.7|15149.5|15147.5|15148.6|15146.6|11
1628581930000|2021-08-10 07:52:10|15148.6|15146.6|15148.7|15146.7|15148.7|15146.7|15147.7|15145.7|73
1628581940000|2021-08-10 07:52:20|15148.6|15146.6|15148.9|15146.9|15149|15147|15148.5|15146.5|11
1628581950000|2021-08-10 07:52:30|15148.7|15146.7|15148.4|15146.4|15148.7|15146.7|15148.2|15146.2|2
1628581960000|2021-08-10 07:52:40|15148.2|15146.2|15148|15146|15148.4|15146.4|15148|15146|8
1628581970000|2021-08-10 07:52:50|15148.1|15146.1|15147.6|15145.6|15148.1|15146.1|15147.5|15145.5|9
1628581980000|2021-08-10 07:53:00|15147.7|15145.7|15147.9|15145.9|15148.1|15146.1|15147.5|15145.5|9
1628581990000|2021-08-10 07:53:10|15148|15146|15147.9|15145.9|15148.1|15146.1|15147.9|15145.9|0
1628582000000|2021-08-10 07:53:20|15147.7|15145.7|15148.1|15146.1|15148.2|15146.2|15147.6|15145.6|8
1628582010000|2021-08-10 07:53:30|15148.2|15146.2|15148.1|15146.1|15148.9|15146.9|15147.9|15145.9|5
1628582020000|2021-08-10 07:53:40|15148.2|15146.2|15148.4|15146.4|15148.5|15146.5|15147.9|15145.9|4
1628582030000|2021-08-10 07:53:50|15148.2|15146.2|15148.5|15146.5|15148.6|15146.6|15148.1|15146.1|2
1628582040000|2021-08-10 07:54:00|15148.4|15146.4|15148.1|15146.1|15148.6|15146.6|15148.1|15146.1|5
1628582050000|2021-08-10 07:54:10|15148|15146|15148.5|15146.5|15148.6|15146.6|15148|15146|6
1628582060000|2021-08-10 07:54:20|15148.6|15146.6|15148.1|15146.1|15148.6|15146.6|15148.1|15146.1|2
1628582070000|2021-08-10 07:54:30|15148|15146|15148.1|15146.1|15148.4|15146.4|15148|15146|4
1628582080000|2021-08-10 07:54:40|15148.2|15146.2|15149.2|15147.2|15149.2|15147.2|15148.1|15146.1|7
1628582090000|2021-08-10 07:54:50|15149.5|15147.5|15149.1|15147.1|15149.5|15147.5|15149.1|15147.1|9
1628582100000|2021-08-10 07:55:00|15149.2|15147.2|15149.6|15147.6|15149.6|15147.6|15149.1|15147.1|8
1628582110000|2021-08-10 07:55:10|||||||||1
1628582120000|2021-08-10 07:55:20|15149.5|15147.5|15149.9|15147.9|15149.9|15147.9|15149.4|15147.4|12
1628582130000|2021-08-10 07:55:30|15149.7|15147.7|15149.4|15147.4|15149.7|15147.7|15149.4|15147.4|0
1628582140000|2021-08-10 07:55:40|15149.2|15147.2|15149.4|15147.4|15149.4|15147.4|15149.1|15147.1|3
1628582150000|2021-08-10 07:55:50|15149.5|15147.5|15149.6|15147.6|15149.6|15147.6|15149.4|15147.4|0
1628582160000|2021-08-10 07:56:00|15149.7|15147.7|15150.1|15148.1|15150.2|15148.2|15149.6|15147.6|5
1628582170000|2021-08-10 07:56:10|15150|15148|15149.6|15147.6|15150.1|15148.1|15149.5|15147.5|2
1628582180000|2021-08-10 07:56:20|15149.5|15147.5|15149.4|15147.4|15149.5|15147.5|15149.2|15147.2|4
1628582190000|2021-08-10 07:56:30|15149.2|15147.2|15149.5|15147.5|15149.5|15147.5|15149.1|15147.1|3
1628582200000|2021-08-10 07:56:40|15149.6|15147.6|15149.5|15147.5|15149.6|15147.6|15149.5|15147.5|2
1628582210000|2021-08-10 07:56:50|15149.4|15147.4|15149.4|15147.4|15149.4|15147.4|15149.1|15147.1|1
1628582220000|2021-08-10 07:57:00|15149.2|15147.2|15149.7|15147.7|15149.7|15147.7|15148.9|15146.9|4
1628582230000|2021-08-10 07:57:10|15149.5|15147.5|15149.4|15147.4|15149.6|15147.6|15149.4|15147.4|4
1628582240000|2021-08-10 07:57:20|15149.5|15147.5|15149.4|15147.4|15149.7|15147.7|15149.2|15147.2|3
1628582250000|2021-08-10 07:57:30|15149.2|15147.2|15149.7|15147.7|15149.9|15147.9|15149|15147|6
1628582260000|2021-08-10 07:57:40|15149.9|15147.9|15150.1|15148.1|15150.1|15148.1|15149.6|15147.6|5
1628582270000|2021-08-10 07:57:50|15150|15148|15150.4|15148.4|15150.5|15148.5|15150|15148|5
1628582280000|2021-08-10 07:58:00|15150.5|15148.5|15150.6|15148.6|15150.7|15148.7|15150.4|15148.4|5
1628582290000|2021-08-10 07:58:10|15150.5|15148.5|15151.1|15149.1|15151.4|15149.4|15150.5|15148.5|16
1628582300000|2021-08-10 07:58:20|15151.2|15149.2|15151.1|15149.1|15151.2|15149.2|15151.1|15149.1|4
1628582310000|2021-08-10 07:58:30|15151.4|15149.4|15151.6|15149.6|15152|15150|15151.4|15149.4|13
1628582320000|2021-08-10 07:58:40|15151.5|15149.5|15152.1|15150.1|15152.1|15150.1|15151.2|15149.2|10
1628582330000|2021-08-10 07:58:50|15152|15150|15151.7|15149.7|15152.1|15150.1|15151.6|15149.6|10
1628582340000|2021-08-10 07:59:00|15151.9|15149.9|15152.1|15150.1|15152.1|15150.1|15151.4|15149.4|11
1628582350000|2021-08-10 07:59:10|15152|15150|15151.6|15149.6|15152|15150|15151.1|15149.1|3
1628582360000|2021-08-10 07:59:20|15151.5|15149.5|15151.5|15149.5|15151.6|15149.6|15151.2|15149.2|3
1628582370000|2021-08-10 07:59:30|15151.6|15149.6|15151.4|15149.4|15151.6|15149.6|15151.2|15149.2|4
1628582380000|2021-08-10 07:59:40|15151.2|15149.2|15151.1|15149.1|15151.5|15149.5|15150.9|15148.9|4
1628582390000|2021-08-10 07:59:50|15151.4|15149.4|15151.6|15149.6|15151.7|15149.7|15151.4|15149.4|2
1628582400000|2021-08-10 08:00:00|15151.7|15149.7|15153.4|15151.4|15153.5|15151.5|15151.2|15149.2|66
1628582410000|2021-08-10 08:00:10|15153.1|15151.1|15151.6|15149.6|15153.4|15151.4|15151.1|15149.1|33
1628582420000|2021-08-10 08:00:20|15151.5|15149.5|15149.6|15147.6|15151.5|15149.5|15149.6|15147.6|30
1628582430000|2021-08-10 08:00:30|15149.7|15147.7|15149.5|15147.5|15149.7|15147.7|15149.1|15147.1|21
1628582440000|2021-08-10 08:00:40|15149.6|15147.6|15149.4|15147.4|15150|15148|15149.4|15147.4|17
1628582450000|2021-08-10 08:00:50|15149.2|15147.2|15149.4|15147.4|15149.4|15147.4|15149.1|15147.1|5
1628582460000|2021-08-10 08:01:00|15149.5|15147.5|15147.6|15145.6|15149.5|15147.5|15147.5|15145.5|51
1628582470000|2021-08-10 08:01:10|15147.5|15145.5|15147.1|15145.1|15147.6|15145.6|15146.6|15144.6|49
1628582480000|2021-08-10 08:01:20|15147.2|15145.2|15147.4|15145.4|15147.4|15145.4|15146.9|15144.9|16
1628582490000|2021-08-10 08:01:30|15147.1|15145.1|15147.4|15145.4|15147.5|15145.5|15146.9|15144.9|10
1628582500000|2021-08-10 08:01:40|15147.2|15145.2|15148.4|15146.4|15148.4|15146.4|15147.1|15145.1|14
1628582510000|2021-08-10 08:01:50|15148.2|15146.2|15148.6|15146.6|15148.6|15146.6|15147.9|15145.9|18
1628582520000|2021-08-10 08:02:00|15148.7|15146.7|15149.9|15147.9|15150.4|15148.4|15148.7|15146.7|40
1628582530000|2021-08-10 08:02:10|15150|15148|15149.7|15147.7|15150|15148|15149.6|15147.6|4
1628582540000|2021-08-10 08:02:20|15149.6|15147.6|15150|15148|15150.1|15148.1|15149.4|15147.4|4
1628582550000|2021-08-10 08:02:30|15149.9|15147.9|15150.1|15148.1|15150.1|15148.1|15149.6|15147.6|4
1628582560000|2021-08-10 08:02:40|15150|15148|15149.9|15147.9|15150.1|15148.1|15149.5|15147.5|11
1628582570000|2021-08-10 08:02:50|15149.7|15147.7|15149.7|15147.7|15149.9|15147.9|15149.6|15147.6|0
1628582580000|2021-08-10 08:03:00|15149.6|15147.6|15149.9|15147.9|15149.9|15147.9|15149.6|15147.6|1
1628582590000|2021-08-10 08:03:10|15149.7|15147.7|15150.4|15148.4|15150.5|15148.5|15149.7|15147.7|16
1628582600000|2021-08-10 08:03:20|15150.9|15148.9|15152.1|15150.1|15152.2|15150.2|15150.7|15148.7|32
1628582610000|2021-08-10 08:03:30|15151.9|15149.9|15152|15150|15152|15150|15151.6|15149.6|10
1628582620000|2021-08-10 08:03:40|15151.9|15149.9|15152|15150|15152.2|15150.2|15151.9|15149.9|4
1628582630000|2021-08-10 08:03:50|15151.9|15149.9|15152.1|15150.1|15152.1|15150.1|15151.9|15149.9|13
1628582640000|2021-08-10 08:04:00|15152.4|15150.4|15159|15157|15160.2|15158.2|15152.4|15150.4|469
1628582650000|2021-08-10 08:04:10|15159.1|15157.1|15159.6|15157.6|15159.7|15157.7|15157.2|15155.2|71
1628582660000|2021-08-10 08:04:20|15159.4|15157.4|15158.2|15156.2|15159.7|15157.7|15157.6|15155.6|32
1628582670000|2021-08-10 08:04:30|15158.1|15156.1|15157.9|15155.9|15158.7|15156.7|15157.2|15155.2|27
1628582680000|2021-08-10 08:04:40|15157.6|15155.6|15156.9|15154.9|15157.9|15155.9|15156.7|15154.7|53
1628582690000|2021-08-10 08:04:50|15156.7|15154.7|15156.5|15154.5|15156.9|15154.9|15156.1|15154.1|20
1628582700000|2021-08-10 08:05:00|15156.4|15154.4|15156.7|15154.7|15156.9|15154.9|15156|15154|15
1628582710000|2021-08-10 08:05:10|15156.6|15154.6|15155.9|15153.9|15156.6|15154.6|15155.7|15153.7|14
1628582720000|2021-08-10 08:05:20|15155.7|15153.7|15154.5|15152.5|15155.7|15153.7|15154.5|15152.5|14
1628582730000|2021-08-10 08:05:30|15154.4|15152.4|15153.7|15151.7|15154.9|15152.9|15153.7|15151.7|14
1628582740000|2021-08-10 08:05:40|15153.6|15151.6|15153.9|15151.9|15154.1|15152.1|15153.6|15151.6|13
1628582750000|2021-08-10 08:05:50|15153.7|15151.7|15154.2|15152.2|15154.2|15152.2|15153.1|15151.1|20
1628582760000|2021-08-10 08:06:00|15154.1|15152.1|15153.5|15151.5|15154.1|15152.1|15153.2|15151.2|19
1628582770000|2021-08-10 08:06:10|15153.6|15151.6|15153.4|15151.4|15153.6|15151.6|15153.1|15151.1|12
1628582780000|2021-08-10 08:06:20|15153.2|15151.2|15152.4|15150.4|15153.2|15151.2|15152.4|15150.4|31
1628582790000|2021-08-10 08:06:30|15152.2|15150.2|15152.5|15150.5|15152.9|15150.9|15152.2|15150.2|23
1628582800000|2021-08-10 08:06:40|15152.6|15150.6|15152.1|15150.1|15152.9|15150.9|15152|15150|19
1628582810000|2021-08-10 08:06:50|15152|15150|15151.6|15149.6|15152.2|15150.2|15151.5|15149.5|18
1628582820000|2021-08-10 08:07:00|15151.7|15149.7|15150.5|15148.5|15151.9|15149.9|15150.2|15148.2|58
1628582830000|2021-08-10 08:07:10|15150.4|15148.4|15149.4|15147.4|15150.4|15148.4|15149.1|15147.1|34
1628582840000|2021-08-10 08:07:20|15149.5|15147.5|15149.6|15147.6|15149.9|15147.9|15149.2|15147.2|16
1628582850000|2021-08-10 08:07:30|15149.7|15147.7|15150.2|15148.2|15150.4|15148.4|15149.6|15147.6|12
1628582860000|2021-08-10 08:07:40|15150.4|15148.4|15151|15149|15151.2|15149.2|15150.4|15148.4|15
1628582870000|2021-08-10 08:07:50|15151.1|15149.1|15151.1|15149.1|15151.5|15149.5|15151.1|15149.1|7
1628582880000|2021-08-10 08:08:00|15151|15149|15151.2|15149.2|15151.2|15149.2|15150.5|15148.5|9
1628582890000|2021-08-10 08:08:10|15151.1|15149.1|15151.6|15149.6|15151.7|15149.7|15150.6|15148.6|24
1628582900000|2021-08-10 08:08:20|15151.5|15149.5|15152.1|15150.1|15152.2|15150.2|15151.4|15149.4|14
1628582910000|2021-08-10 08:08:30|15152|15150|15151.9|15149.9|15152.1|15150.1|15151.7|15149.7|5
1628582920000|2021-08-10 08:08:40|15151.7|15149.7|15151.6|15149.6|15152.1|15150.1|15151.5|15149.5|11
1628582930000|2021-08-10 08:08:50|15151.7|15149.7|15152|15150|15152.1|15150.1|15151.7|15149.7|6
1628582940000|2021-08-10 08:09:00|15151.9|15149.9|15151.7|15149.7|15152.4|15150.4|15151.6|15149.6|11
1628582950000|2021-08-10 08:09:10|15151.6|15149.6|15151.9|15149.9|15151.9|15149.9|15151.2|15149.2|6
1628582960000|2021-08-10 08:09:20|15151.6|15149.6|15151.9|15149.9|15152|15150|15151.4|15149.4|6
1628582970000|2021-08-10 08:09:30|15151.7|15149.7|15151.9|15149.9|15152|15150|15151.4|15149.4|3
1628582980000|2021-08-10 08:09:40|15152|15150|15152.1|15150.1|15152.2|15150.2|15151.9|15149.9|5
1628582990000|2021-08-10 08:09:50|15152|15150|15152.2|15150.2|15152.4|15150.4|15151.9|15149.9|1
1628583000000|2021-08-10 08:10:00|15152.1|15150.1|15151.9|15149.9|15152.4|15150.4|15151.9|15149.9|11
1628583010000|2021-08-10 08:10:10|15151.7|15149.7|15151.9|15149.9|15151.9|15149.9|15151.1|15149.1|6
1628583020000|2021-08-10 08:10:20|15152|15150|15152.4|15150.4|15152.4|15150.4|15151.9|15149.9|14
1628583030000|2021-08-10 08:10:30|15152.2|15150.2|15152.7|15150.7|15152.7|15150.7|15152.1|15150.1|29
1628583040000|2021-08-10 08:10:40|15152.6|15150.6|15153.1|15151.1|15153.1|15151.1|15152.5|15150.5|33
1628583050000|2021-08-10 08:10:50|15153.4|15151.4|15153.1|15151.1|15153.5|15151.5|15152.9|15150.9|28
1628583060000|2021-08-10 08:11:00|15153|15151|15152.6|15150.6|15153.4|15151.4|15152.4|15150.4|26
1628583070000|2021-08-10 08:11:10|15152.5|15150.5|15153.4|15151.4|15153.4|15151.4|15152.4|15150.4|7
1628583080000|2021-08-10 08:11:20|15153.2|15151.2|15154.5|15152.5|15154.6|15152.6|15153.2|15151.2|70
1628583090000|2021-08-10 08:11:30|15154.4|15152.4|15153.9|15151.9|15154.4|15152.4|15153.7|15151.7|12
1628583100000|2021-08-10 08:11:40|15153.7|15151.7|15153.6|15151.6|15154.4|15152.4|15153.1|15151.1|19
1628583110000|2021-08-10 08:11:50|15153.4|15151.4|15153.1|15151.1|15153.5|15151.5|15153.1|15151.1|5
1628583120000|2021-08-10 08:12:00|15152.7|15150.7|15152.9|15150.9|15152.9|15150.9|15152.2|15150.2|14
1628583130000|2021-08-10 08:12:10|15152.7|15150.7|15151.9|15149.9|15152.9|15150.9|15151.7|15149.7|18
1628583140000|2021-08-10 08:12:20|15151.6|15149.6|15151.4|15149.4|15151.7|15149.7|15151.1|15149.1|20
1628583150000|2021-08-10 08:12:30|15151.2|15149.2|15150.4|15148.4|15151.4|15149.4|15150.4|15148.4|14
1628583160000|2021-08-10 08:12:40|15150.6|15148.6|15150|15148|15150.6|15148.6|15150|15148|14
1628583170000|2021-08-10 08:12:50|15150.1|15148.1|15150|15148|15150.1|15148.1|15149.9|15147.9|2
1628583180000|2021-08-10 08:13:00|15149.9|15147.9|15148.1|15146.1|15149.9|15147.9|15147.9|15145.9|52
1628583190000|2021-08-10 08:13:10|15148.2|15146.2|15147.6|15145.6|15148.4|15146.4|15147.5|15145.5|14
1628583200000|2021-08-10 08:13:20|15147.9|15145.9|15148.9|15146.9|15148.9|15146.9|15147.5|15145.5|28
1628583210000|2021-08-10 08:13:30|15148.7|15146.7|15149.9|15147.9|15150.1|15148.1|15148.6|15146.6|7
1628583220000|2021-08-10 08:13:40|15150|15148|15150|15148|15150.6|15148.6|15149.6|15147.6|18
1628583230000|2021-08-10 08:13:50|15150.1|15148.1|15149.6|15147.6|15150.1|15148.1|15149.4|15147.4|9
1628583240000|2021-08-10 08:14:00|15149.5|15147.5|15149.4|15147.4|15149.5|15147.5|15148.6|15146.6|8
1628583250000|2021-08-10 08:14:10|15149.5|15147.5|15149.6|15147.6|15149.9|15147.9|15149.1|15147.1|19
1628583260000|2021-08-10 08:14:20|15149.5|15147.5|15149.6|15147.6|15150|15148|15148.9|15146.9|16
1628583270000|2021-08-10 08:14:30|15149.7|15147.7|15149.1|15147.1|15150.1|15148.1|15148.7|15146.7|26
1628583280000|2021-08-10 08:14:40|15149|15147|15148.9|15146.9|15149.4|15147.4|15148.9|15146.9|5
1628583290000|2021-08-10 08:14:50|15148.7|15146.7|15147.4|15145.4|15149|15147|15147.4|15145.4|26
1628583300000|2021-08-10 08:15:00|15147.5|15145.5|15148.9|15146.9|15149.1|15147.1|15147.1|15145.1|46
1628583310000|2021-08-10 08:15:10|15148.7|15146.7|15149.4|15147.4|15149.4|15147.4|15148.7|15146.7|14
1628583320000|2021-08-10 08:15:20|15149.2|15147.2|15148.6|15146.6|15149.2|15147.2|15148.4|15146.4|15
1628583330000|2021-08-10 08:15:30|15148.5|15146.5|15148.9|15146.9|15148.9|15146.9|15148.4|15146.4|4
1628583340000|2021-08-10 08:15:40|15149|15147|15148.5|15146.5|15149.2|15147.2|15148.5|15146.5|5
1628583350000|2021-08-10 08:15:50|15148.6|15146.6|15148.4|15146.4|15148.9|15146.9|15148.2|15146.2|17
1628583360000|2021-08-10 08:16:00|15148.2|15146.2|15145.9|15143.9|15148.5|15146.5|15145.5|15143.5|78
1628583370000|2021-08-10 08:16:10|15145.6|15143.6|15145.9|15143.9|15146.1|15144.1|15145.5|15143.5|20
1628583380000|2021-08-10 08:16:20|15146|15144|15146.4|15144.4|15147|15145|15146|15144|18
1628583390000|2021-08-10 08:16:30|15146.2|15144.2|15146.6|15144.6|15146.7|15144.7|15146.2|15144.2|10
1628583400000|2021-08-10 08:16:40|15146.5|15144.5|15147.1|15145.1|15147.1|15145.1|15146.5|15144.5|8
1628583410000|2021-08-10 08:16:50|15147.2|15145.2|15146.9|15144.9|15147.4|15145.4|15146.7|15144.7|20
1628583420000|2021-08-10 08:17:00|15146.7|15144.7|15147.1|15145.1|15147.1|15145.1|15146|15144|13
1628583430000|2021-08-10 08:17:10|15147|15145|15146.9|15144.9|15147.1|15145.1|15146.9|15144.9|7
1628583440000|2021-08-10 08:17:20|15146.7|15144.7|15147.1|15145.1|15147.4|15145.4|15146.7|15144.7|7
1628583450000|2021-08-10 08:17:30|15147|15145|15147.1|15145.1|15147.1|15145.1|15146.7|15144.7|12
1628583460000|2021-08-10 08:17:40|15147.2|15145.2|15146.9|15144.9|15147.2|15145.2|15146.9|15144.9|1
1628583470000|2021-08-10 08:17:50|15147|15145|15147.6|15145.6|15148.2|15146.2|15147|15145|23
1628583480000|2021-08-10 08:18:00|15147.7|15145.7|15147.9|15145.9|15148.1|15146.1|15147.6|15145.6|11
1628583490000|2021-08-10 08:18:10|15147.7|15145.7|15147.9|15145.9|15148.1|15146.1|15147.4|15145.4|20
1628583500000|2021-08-10 08:18:20|15148.1|15146.1|15148.1|15146.1|15148.4|15146.4|15148.1|15146.1|4
1628583510000|2021-08-10 08:18:30|15148.4|15146.4|15148.6|15146.6|15148.9|15146.9|15148.2|15146.2|12
1628583520000|2021-08-10 08:18:40|15148.5|15146.5|15148.6|15146.6|15148.9|15146.9|15148.5|15146.5|11
1628583530000|2021-08-10 08:18:50|15148.5|15146.5|15148.1|15146.1|15148.7|15146.7|15148|15146|9
1628583540000|2021-08-10 08:19:00|15147.9|15145.9|15148.6|15146.6|15148.7|15146.7|15147.6|15145.6|12
1628583550000|2021-08-10 08:19:10|15148.5|15146.5|15148.1|15146.1|15148.5|15146.5|15147.9|15145.9|13
1628583560000|2021-08-10 08:19:20|15148|15146|15148.4|15146.4|15148.5|15146.5|15148|15146|18
1628583570000|2021-08-10 08:19:30|15148.1|15146.1|15147.6|15145.6|15148.4|15146.4|15147.1|15145.1|12
1628583580000|2021-08-10 08:19:40|15147.5|15145.5|15147.4|15145.4|15147.9|15145.9|15147.2|15145.2|8
1628583590000|2021-08-10 08:19:50|15147.5|15145.5|15147.9|15145.9|15147.9|15145.9|15147.4|15145.4|7
1628583600000|2021-08-10 08:20:00|15147.7|15145.7|15147.9|15145.9|15148.1|15146.1|15147.6|15145.6|11
1628583610000|2021-08-10 08:20:10|15147.7|15145.7|15147.4|15145.4|15147.7|15145.7|15147.2|15145.2|6
1628583620000|2021-08-10 08:20:20|15147.5|15145.5|15147.1|15145.1|15147.5|15145.5|15146.9|15144.9|12
1628583630000|2021-08-10 08:20:30|15146.9|15144.9|15147.1|15145.1|15147.4|15145.4|15146.7|15144.7|12
1628583640000|2021-08-10 08:20:40|15147|15145|15147|15145|15147.1|15145.1|15146.7|15144.7|5
1628583650000|2021-08-10 08:20:50|15147.1|15145.1|15147.7|15145.7|15147.7|15145.7|15147|15145|9
1628583660000|2021-08-10 08:21:00|15147.6|15145.6|15149.1|15147.1|15149.1|15147.1|15147.2|15145.2|28
1628583670000|2021-08-10 08:21:10|15149|15147|15148.9|15146.9|15149.2|15147.2|15148.9|15146.9|17
1628583680000|2021-08-10 08:21:20|15149|15147|15149.1|15147.1|15149.2|15147.2|15148.6|15146.6|6
1628583690000|2021-08-10 08:21:30|15149|15147|15148.2|15146.2|15149|15147|15148.1|15146.1|11
1628583700000|2021-08-10 08:21:40|15147.9|15145.9|15147.6|15145.6|15148.1|15146.1|15147.6|15145.6|8
1628583710000|2021-08-10 08:21:50|15147.5|15145.5|15148.4|15146.4|15148.4|15146.4|15147.2|15145.2|12
1628583720000|2021-08-10 08:22:00|15148.2|15146.2|15148.1|15146.1|15148.4|15146.4|15148.1|15146.1|7
1628583730000|2021-08-10 08:22:10|15148|15146|15148.1|15146.1|15148.1|15146.1|15147.5|15145.5|6
1628583740000|2021-08-10 08:22:20|15148.2|15146.2|15148.1|15146.1|15149|15147|15148|15146|6
1628583750000|2021-08-10 08:22:30|15148|15146|15147.4|15145.4|15148|15146|15147.4|15145.4|4
1628583760000|2021-08-10 08:22:40|15147.2|15145.2|15146.5|15144.5|15147.4|15145.4|15146.5|15144.5|9
1628583770000|2021-08-10 08:22:50|15146.6|15144.6|15147.5|15145.5|15147.6|15145.6|15146.6|15144.6|7
1628583780000|2021-08-10 08:23:00|15147.1|15145.1|15147.4|15145.4|15147.5|15145.5|15147.1|15145.1|4
1628583790000|2021-08-10 08:23:10|15147.5|15145.5|15147.5|15145.5|15148|15146|15147.2|15145.2|6
1628583800000|2021-08-10 08:23:20|15147.4|15145.4|15146.9|15144.9|15147.5|15145.5|15146.7|15144.7|19
1628583810000|2021-08-10 08:23:30|15147|15145|15148.1|15146.1|15148.4|15146.4|15147|15145|9
1628583820000|2021-08-10 08:23:40|15148|15146|15147.6|15145.6|15148|15146|15147.6|15145.6|1
1628583830000|2021-08-10 08:23:50|15147.5|15145.5|15147.6|15145.6|15147.7|15145.7|15147.4|15145.4|8
1628583840000|2021-08-10 08:24:00|15147.5|15145.5|15147.6|15145.6|15147.6|15145.6|15147.4|15145.4|6
1628583850000|2021-08-10 08:24:10|15147.5|15145.5|15147.6|15145.6|15147.7|15145.7|15147.5|15145.5|0
1628583860000|2021-08-10 08:24:20|15147.5|15145.5|15147.4|15145.4|15147.6|15145.6|15147.4|15145.4|5
1628583870000|2021-08-10 08:24:30|15147.5|15145.5|15147.1|15145.1|15147.6|15145.6|15147.1|15145.1|0
1628583880000|2021-08-10 08:24:40|15147.2|15145.2|15147.4|15145.4|15147.4|15145.4|15147.1|15145.1|2
1628583890000|2021-08-10 08:24:50|15147.2|15145.2|15146.9|15144.9|15147.2|15145.2|15146.9|15144.9|6
1628583900000|2021-08-10 08:25:00|15147|15145|15146.9|15144.9|15147.1|15145.1|15146.7|15144.7|7
1628583910000|2021-08-10 08:25:10|15146.4|15144.4|15146.9|15144.9|15147.4|15145.4|15146.4|15144.4|20
1628583920000|2021-08-10 08:25:20|15146.7|15144.7|15146.4|15144.4|15146.7|15144.7|15146.2|15144.2|5
1628583930000|2021-08-10 08:25:30|15146.2|15144.2|15146.4|15144.4|15146.5|15144.5|15146.1|15144.1|0
1628583940000|2021-08-10 08:25:40|15146.5|15144.5|15146.5|15144.5|15146.5|15144.5|15146.1|15144.1|9
1628583950000|2021-08-10 08:25:50|15146.4|15144.4|15146.6|15144.6|15146.7|15144.7|15146.2|15144.2|7
1628583960000|2021-08-10 08:26:00|15146.5|15144.5|15146.9|15144.9|15147|15145|15146|15144|16
1628583970000|2021-08-10 08:26:10|15146.7|15144.7|15146.9|15144.9|15147.1|15145.1|15146.7|15144.7|2
1628583980000|2021-08-10 08:26:20|15147|15145|15147.4|15145.4|15147.4|15145.4|15146.9|15144.9|4
1628583990000|2021-08-10 08:26:30|15147.2|15145.2|15147.4|15145.4|15147.4|15145.4|15146.9|15144.9|3
1628584000000|2021-08-10 08:26:40|15147.2|15145.2|15146.9|15144.9|15147.4|15145.4|15146.9|15144.9|8
1628584010000|2021-08-10 08:26:50|15147|15145|15147.1|15145.1|15147.4|15145.4|15146.9|15144.9|5
1628584020000|2021-08-10 08:27:00|15147|15145|15146.6|15144.6|15147.4|15145.4|15146.5|15144.5|9
1628584030000|2021-08-10 08:27:10|15146.5|15144.5|15146.1|15144.1|15146.5|15144.5|15145.9|15143.9|9
1628584040000|2021-08-10 08:27:20|15146.2|15144.2|15146.6|15144.6|15146.6|15144.6|15146.2|15144.2|8
1628584050000|2021-08-10 08:27:30|15146.7|15144.7|15147.1|15145.1|15147.4|15145.4|15146.6|15144.6|7
1628584060000|2021-08-10 08:27:40|15146.9|15144.9|15146.9|15144.9|15146.9|15144.9|15146.5|15144.5|2
1628584070000|2021-08-10 08:27:50|15146.7|15144.7|15146.6|15144.6|15146.9|15144.9|15146.4|15144.4|12
1628584080000|2021-08-10 08:28:00|15146.5|15144.5|15146.9|15144.9|15146.9|15144.9|15146.1|15144.1|8
1628584090000|2021-08-10 08:28:10|15147|15145|15146.6|15144.6|15147|15145|15146.4|15144.4|3
1628584110000|2021-08-10 08:28:30|15146.7|15144.7|15146.5|15144.5|15146.9|15144.9|15146.5|15144.5|5
1628584120000|2021-08-10 08:28:40|15146.2|15144.2|15145.7|15143.7|15146.4|15144.4|15145.4|15143.4|13
1628584130000|2021-08-10 08:28:50|15145.9|15143.9|15145.2|15143.2|15145.9|15143.9|15145.2|15143.2|11
1628584140000|2021-08-10 08:29:00|15145.4|15143.4|15144.9|15142.9|15145.4|15143.4|15144.9|15142.9|12
1628584150000|2021-08-10 08:29:10|15144.7|15142.7|15144.6|15142.6|15145.5|15143.5|15144.4|15142.4|20
1628584160000|2021-08-10 08:29:20|15144.5|15142.5|15143.9|15141.9|15144.5|15142.5|15143.6|15141.6|26
1628584170000|2021-08-10 08:29:30|15143.7|15141.7|15144.6|15142.6|15144.7|15142.7|15143.5|15141.5|22
1628584180000|2021-08-10 08:29:40|15144.7|15142.7|15145.2|15143.2|15145.5|15143.5|15144.7|15142.7|17
1628584190000|2021-08-10 08:29:50|15145.1|15143.1|15144.4|15142.4|15145.1|15143.1|15144.4|15142.4|13
1628584200000|2021-08-10 08:30:00|15144.2|15142.2|15144.6|15142.6|15144.7|15142.7|15144|15142|37
1628584210000|2021-08-10 08:30:10|15144.7|15142.7|15145.4|15143.4|15145.5|15143.5|15144.6|15142.6|15
1628584220000|2021-08-10 08:30:20|15145.2|15143.2|15145.7|15143.7|15146|15144|15145|15143|17
1628584230000|2021-08-10 08:30:30|15145.9|15143.9|15146.6|15144.6|15146.9|15144.9|15145.7|15143.7|14
1628584240000|2021-08-10 08:30:40|15146.5|15144.5|15145.1|15143.1|15146.5|15144.5|15145.1|15143.1|12
1628584250000|2021-08-10 08:30:50|15145|15143|15145.1|15143.1|15145.2|15143.2|15144.1|15142.1|11
1628584260000|2021-08-10 08:31:00|15145|15143|15144.6|15142.6|15145|15143|15144.1|15142.1|3
1628584270000|2021-08-10 08:31:10|15144.4|15142.4|15144.4|15142.4|15144.5|15142.5|15144.4|15142.4|2
1628584280000|2021-08-10 08:31:20|15144.2|15142.2|15144.1|15142.1|15144.5|15142.5|15143.6|15141.6|11
1628584290000|2021-08-10 08:31:30|15144.2|15142.2|15144.4|15142.4|15144.5|15142.5|15144.2|15142.2|1
1628584300000|2021-08-10 08:31:40|15144.5|15142.5|15144.6|15142.6|15144.6|15142.6|15144.2|15142.2|3
1628584310000|2021-08-10 08:31:50|15144.7|15142.7|15144.9|15142.9|15144.9|15142.9|15144.6|15142.6|3
1628584320000|2021-08-10 08:32:00|15145.1|15143.1|15144.6|15142.6|15145.4|15143.4|15144.6|15142.6|8
1628584330000|2021-08-10 08:32:10|15144.7|15142.7|15145.4|15143.4|15145.4|15143.4|15144.6|15142.6|6
1628584340000|2021-08-10 08:32:20|15145.2|15143.2|15145.1|15143.1|15145.4|15143.4|15145.1|15143.1|2
1628584350000|2021-08-10 08:32:30|15145.2|15143.2|15144.6|15142.6|15145.2|15143.2|15144.4|15142.4|15
1628584360000|2021-08-10 08:32:40|15144.7|15142.7|15145|15143|15145.2|15143.2|15144.5|15142.5|3
1628584370000|2021-08-10 08:32:50|15144.9|15142.9|15145.1|15143.1|15145.2|15143.2|15144.7|15142.7|11
1628584380000|2021-08-10 08:33:00|15145|15143|15145.1|15143.1|15145.2|15143.2|15144.7|15142.7|6
1628584390000|2021-08-10 08:33:10|15145|15143|15145.1|15143.1|15145.1|15143.1|15145|15143|1
1628584400000|2021-08-10 08:33:20|15145|15143|15144.6|15142.6|15145.1|15143.1|15144.4|15142.4|4
1628584410000|2021-08-10 08:33:30|15144.5|15142.5|15144.6|15142.6|15145|15143|15144|15142|16
1628584420000|2021-08-10 08:33:40|15144.5|15142.5|15144|15142|15144.6|15142.6|15143.6|15141.6|5
1628584430000|2021-08-10 08:33:50|15143.9|15141.9|15144.4|15142.4|15144.4|15142.4|15143.7|15141.7|5
1628584440000|2021-08-10 08:34:00|15144.9|15142.9|15144.1|15142.1|15145|15143|15144.1|15142.1|39
1628584450000|2021-08-10 08:34:10|15143.9|15141.9|15142.6|15140.6|15144|15142|15142.6|15140.6|40
1628584460000|2021-08-10 08:34:20|15142.2|15140.2|15142.4|15140.4|15142.9|15140.9|15141.7|15139.7|59
1628584470000|2021-08-10 08:34:30|15142.2|15140.2|15142.5|15140.5|15142.9|15140.9|15141.7|15139.7|16
1628584480000|2021-08-10 08:34:40|15142.7|15140.7|15142.4|15140.4|15143|15141|15142.4|15140.4|14
1628584490000|2021-08-10 08:34:50|15142.5|15140.5|15142.6|15140.6|15142.7|15140.7|15141.9|15139.9|24
1628584500000|2021-08-10 08:35:00|15142.5|15140.5|15143.1|15141.1|15143.2|15141.2|15141.7|15139.7|23
1628584510000|2021-08-10 08:35:10|15143.4|15141.4|15142.4|15140.4|15143.4|15141.4|15142.1|15140.1|17
1628584520000|2021-08-10 08:35:20|15142.5|15140.5|15140.9|15138.9|15142.5|15140.5|15140.7|15138.7|44
1628584530000|2021-08-10 08:35:30|15141.1|15139.1|15142.4|15140.4|15142.4|15140.4|15141.1|15139.1|7
1628584540000|2021-08-10 08:35:40|15142.2|15140.2|15142.1|15140.1|15142.4|15140.4|15142|15140|5
1628584550000|2021-08-10 08:35:50|15142.2|15140.2|15142.6|15140.6|15142.6|15140.6|15142.2|15140.2|8
1628584560000|2021-08-10 08:36:00|15142.9|15140.9|15142.6|15140.6|15143|15141|15142.4|15140.4|14
1628584570000|2021-08-10 08:36:10|15142.7|15140.7|15142.6|15140.6|15142.7|15140.7|15142.1|15140.1|6
1628584580000|2021-08-10 08:36:20|15142.5|15140.5|15142.6|15140.6|15142.9|15140.9|15142.4|15140.4|5
1628584590000|2021-08-10 08:36:30|15142.7|15140.7|15142.9|15140.9|15142.9|15140.9|15142.6|15140.6|1
1628584600000|2021-08-10 08:36:40|15143|15141|15143.1|15141.1|15143.2|15141.2|15142.9|15140.9|2
1628584610000|2021-08-10 08:36:50|15143.2|15141.2|15143.1|15141.1|15143.2|15141.2|15142.9|15140.9|6
1628584620000|2021-08-10 08:37:00|15143|15141|15142.9|15140.9|15143.1|15141.1|15142.6|15140.6|5
1628584630000|2021-08-10 08:37:10|15143|15141|15142.7|15140.7|15143.4|15141.4|15142.7|15140.7|11
1628584640000|2021-08-10 08:37:20|15142.1|15140.1|15141.4|15139.4|15142.1|15140.1|15141.2|15139.2|21
1628584650000|2021-08-10 08:37:30|15141.5|15139.5|15141.4|15139.4|15141.5|15139.5|15140.5|15138.5|16
1628584660000|2021-08-10 08:37:40|15141.2|15139.2|15140.7|15138.7|15141.2|15139.2|15140.5|15138.5|8
1628584670000|2021-08-10 08:37:50|15140.6|15138.6|15140.6|15138.6|15140.9|15138.9|15140.5|15138.5|10
1628584680000|2021-08-10 08:38:00|15140.5|15138.5|15140.9|15138.9|15141.1|15139.1|15140.4|15138.4|16
1628584690000|2021-08-10 08:38:10|15140.7|15138.7|15141.2|15139.2|15141.2|15139.2|15140.6|15138.6|5
1628584700000|2021-08-10 08:38:20|15141|15139|15141.6|15139.6|15141.6|15139.6|15140.7|15138.7|7
1628584710000|2021-08-10 08:38:30|15141.5|15139.5|15141.9|15139.9|15142.1|15140.1|15141.4|15139.4|8
1628584720000|2021-08-10 08:38:40|15141.7|15139.7|15142.4|15140.4|15142.6|15140.6|15141.6|15139.6|8
1628584730000|2021-08-10 08:38:50|15142.5|15140.5|15142.4|15140.4|15142.7|15140.7|15142.1|15140.1|4
1628584740000|2021-08-10 08:39:00|15142.5|15140.5|15142.6|15140.6|15143.1|15141.1|15142.5|15140.5|16
1628584750000|2021-08-10 08:39:10|15142.5|15140.5|15141.6|15139.6|15142.6|15140.6|15141.6|15139.6|7
1628584760000|2021-08-10 08:39:20|15141.5|15139.5|15142.1|15140.1|15142.2|15140.2|15141.5|15139.5|1
1628584770000|2021-08-10 08:39:30|15142.2|15140.2|15141.7|15139.7|15142.2|15140.2|15141.5|15139.5|1
1628584780000|2021-08-10 08:39:40|15141.6|15139.6|15141.7|15139.7|15141.9|15139.9|15141.5|15139.5|1
1628584790000|2021-08-10 08:39:50|15141.9|15139.9|15142.1|15140.1|15142.4|15140.4|15141.9|15139.9|2
1628584800000|2021-08-10 08:40:00|15142.2|15140.2|15141.4|15139.4|15142.4|15140.4|15141|15139|11
1628584810000|2021-08-10 08:40:10|15141.2|15139.2|15140.9|15138.9|15141.4|15139.4|15140.7|15138.7|3
1628584820000|2021-08-10 08:40:20|15140.1|15138.1|15140.6|15138.6|15140.6|15138.6|15140|15138|32
1628584830000|2021-08-10 08:40:30|15140.7|15138.7|15140.6|15138.6|15141.2|15139.2|15140.6|15138.6|11
1628584840000|2021-08-10 08:40:40|15140.4|15138.4|15141|15139|15141.2|15139.2|15140.4|15138.4|8
1628584850000|2021-08-10 08:40:50|15140.9|15138.9|15141.2|15139.2|15141.5|15139.5|15140.7|15138.7|15
1628584860000|2021-08-10 08:41:00|15141.1|15139.1|15140.5|15138.5|15141.2|15139.2|15140.4|15138.4|12
1628584870000|2021-08-10 08:41:10|15140.6|15138.6|15140.1|15138.1|15140.6|15138.6|15140.1|15138.1|6
1628584880000|2021-08-10 08:41:20|15140.2|15138.2|15140.6|15138.6|15140.6|15138.6|15140.1|15138.1|16
1628584890000|2021-08-10 08:41:30|15140.7|15138.7|15141.1|15139.1|15141.1|15139.1|15140.6|15138.6|3
1628584900000|2021-08-10 08:41:40|15141.2|15139.2|15141.9|15139.9|15141.9|15139.9|15141.2|15139.2|0
1628584910000|2021-08-10 08:41:50|15142|15140|15141.9|15139.9|15142.1|15140.1|15141.2|15139.2|2
1628584920000|2021-08-10 08:42:00|15142|15140|15141.5|15139.5|15142.1|15140.1|15141.5|15139.5|7
1628584930000|2021-08-10 08:42:10|15141.4|15139.4|15142.4|15140.4|15142.5|15140.5|15141.4|15139.4|15
1628584940000|2021-08-10 08:42:20|15142.2|15140.2|15142.9|15140.9|15143|15141|15142.2|15140.2|15
1628584950000|2021-08-10 08:42:30|15142.7|15140.7|15142.9|15140.9|15143|15141|15142.6|15140.6|8
1628584960000|2021-08-10 08:42:40|15143|15141|15143|15141|15143.1|15141.1|15142.9|15140.9|15
1628584970000|2021-08-10 08:42:50|15143.1|15141.1|15143.1|15141.1|15143.5|15141.5|15143|15141|18
1628584980000|2021-08-10 08:43:00|15143|15141|15142.9|15140.9|15143|15141|15142.6|15140.6|21
1628584990000|2021-08-10 08:43:10|15142.7|15140.7|15142.9|15140.9|15142.9|15140.9|15142.7|15140.7|4
1628585000000|2021-08-10 08:43:20|15143|15141|15143.1|15141.1|15143.2|15141.2|15142.9|15140.9|2
1628585010000|2021-08-10 08:43:30|15143.2|15141.2|15143.6|15141.6|15143.6|15141.6|15143.1|15141.1|10
1628585020000|2021-08-10 08:43:40|15143.5|15141.5|15143.6|15141.6|15143.6|15141.6|15143.4|15141.4|7
1628585030000|2021-08-10 08:43:50|15143.7|15141.7|15143.7|15141.7|15144.2|15142.2|15143.6|15141.6|19
1628585040000|2021-08-10 08:44:00|15143.9|15141.9|15144.4|15142.4|15144.4|15142.4|15143.7|15141.7|14
1628585050000|2021-08-10 08:44:10|15144.5|15142.5|15144.6|15142.6|15144.7|15142.7|15143.9|15141.9|31
1628585060000|2021-08-10 08:44:20|15144.5|15142.5|15144.6|15142.6|15145|15143|15144.5|15142.5|18
1628585070000|2021-08-10 08:44:30|15144.7|15142.7|15144.1|15142.1|15144.7|15142.7|15144.1|15142.1|10
1628585080000|2021-08-10 08:44:40|15144.2|15142.2|15144.6|15142.6|15144.6|15142.6|15144.1|15142.1|2
1628585090000|2021-08-10 08:44:50|15144.5|15142.5|15145.1|15143.1|15145.2|15143.2|15144.4|15142.4|13
1628585100000|2021-08-10 08:45:00|15145.2|15143.2|15143.6|15141.6|15145.2|15143.2|15143.5|15141.5|48
1628585110000|2021-08-10 08:45:10|15143.7|15141.7|15143.2|15141.2|15143.9|15141.9|15143.1|15141.1|3
1628585120000|2021-08-10 08:45:20|15143.4|15141.4|15143.2|15141.2|15143.6|15141.6|15142.9|15140.9|16
1628585130000|2021-08-10 08:45:30|15143.1|15141.1|15143.6|15141.6|15143.7|15141.7|15143.1|15141.1|6
1628585140000|2021-08-10 08:45:40|15143.7|15141.7|15143.7|15141.7|15144.1|15142.1|15143.5|15141.5|2
1628585150000|2021-08-10 08:45:50|15143.6|15141.6|15144.1|15142.1|15144.2|15142.2|15143.6|15141.6|11
1628585160000|2021-08-10 08:46:00|15144.2|15142.2|15143.4|15141.4|15144.2|15142.2|15143.4|15141.4|6
1628585170000|2021-08-10 08:46:10|15143.9|15141.9|15143.9|15141.9|15144.1|15142.1|15143.6|15141.6|5
1628585180000|2021-08-10 08:46:20|15144.4|15142.4|15144.1|15142.1|15144.4|15142.4|15144.1|15142.1|2
1628585190000|2021-08-10 08:46:30|15144.2|15142.2|15144.4|15142.4|15144.4|15142.4|15144.2|15142.2|1
1628585200000|2021-08-10 08:46:40|15144.2|15142.2|15143.9|15141.9|15144.2|15142.2|15143.9|15141.9|1
1628585210000|2021-08-10 08:46:50|15144.1|15142.1|15143.9|15141.9|15144.1|15142.1|15143.9|15141.9|0
1628585220000|2021-08-10 08:47:00|15143.7|15141.7|15143.9|15141.9|15144|15142|15143.6|15141.6|11
1628585230000|2021-08-10 08:47:10|15143.7|15141.7|15145.1|15143.1|15145.2|15143.2|15143.6|15141.6|9
1628585240000|2021-08-10 08:47:20|15145.2|15143.2|15144.6|15142.6|15145.2|15143.2|15144.4|15142.4|4
1628585250000|2021-08-10 08:47:30|15144.5|15142.5|15144.6|15142.6|15144.6|15142.6|15144.5|15142.5|0
1628585260000|2021-08-10 08:47:40|15144.7|15142.7|15144.6|15142.6|15145|15143|15144.5|15142.5|13
1628585270000|2021-08-10 08:47:50|15144.5|15142.5|15144.4|15142.4|15144.6|15142.6|15144.4|15142.4|4
1628585280000|2021-08-10 08:48:00|15144.5|15142.5|15144.6|15142.6|15144.9|15142.9|15144.1|15142.1|4
1628585290000|2021-08-10 08:48:10|15144.7|15142.7|15145.4|15143.4|15145.4|15143.4|15144.6|15142.6|38
1628585300000|2021-08-10 08:48:20|15145.5|15143.5|15145.6|15143.6|15145.9|15143.9|15144.9|15142.9|15
1628585310000|2021-08-10 08:48:30|15145.5|15143.5|15144.9|15142.9|15145.6|15143.6|15144.9|15142.9|17
1628585320000|2021-08-10 08:48:40|15144.7|15142.7|15144.5|15142.5|15144.7|15142.7|15144.4|15142.4|10
1628585330000|2021-08-10 08:48:50|15144.4|15142.4|15143.2|15141.2|15144.5|15142.5|15143.2|15141.2|20
1628585340000|2021-08-10 08:49:00|15143.4|15141.4|15143.1|15141.1|15143.5|15141.5|15143.1|15141.1|9
1628585350000|2021-08-10 08:49:10|15143.4|15141.4|15143.4|15141.4|15143.4|15141.4|15143.1|15141.1|4
1628585360000|2021-08-10 08:49:20|15143.2|15141.2|15143.6|15141.6|15143.6|15141.6|15143.1|15141.1|8
1628585370000|2021-08-10 08:49:30|15143.7|15141.7|15143.9|15141.9|15143.9|15141.9|15143.7|15141.7|1
1628585380000|2021-08-10 08:49:40|15143.7|15141.7|15143.2|15141.2|15143.7|15141.7|15143.2|15141.2|5
1628585390000|2021-08-10 08:49:50|15143.1|15141.1|15143.4|15141.4|15143.5|15141.5|15143|15141|2
1628585400000|2021-08-10 08:50:00|15143.2|15141.2|15144.1|15142.1|15144.1|15142.1|15143.1|15141.1|7
1628585410000|2021-08-10 08:50:10|15144|15142|15144.7|15142.7|15144.7|15142.7|15144|15142|12
1628585420000|2021-08-10 08:50:20|15144.6|15142.6|15144.4|15142.4|15144.6|15142.6|15144.4|15142.4|3
1628585430000|2021-08-10 08:50:30|15144.5|15142.5|15144.6|15142.6|15145|15143|15144.4|15142.4|6
1628585440000|2021-08-10 08:50:40|15144.7|15142.7|15145.4|15143.4|15145.4|15143.4|15144.7|15142.7|6
1628585450000|2021-08-10 08:50:50|15145.2|15143.2|15145.1|15143.1|15145.2|15143.2|15145.1|15143.1|4
1628585460000|2021-08-10 08:51:00|15145|15143|15144.9|15142.9|15145.2|15143.2|15144.9|15142.9|19
1628585470000|2021-08-10 08:51:10|15144.7|15142.7|15145.1|15143.1|15145.4|15143.4|15144.7|15142.7|11
1628585480000|2021-08-10 08:51:20|15145.2|15143.2|15144.9|15142.9|15145.2|15143.2|15144.7|15142.7|6
1628585490000|2021-08-10 08:51:30|15145.4|15143.4|15145.4|15143.4|15145.4|15143.4|15145.1|15143.1|17
1628585500000|2021-08-10 08:51:40|15145.5|15143.5|15145.4|15143.4|15145.6|15143.6|15145.2|15143.2|7
1628585510000|2021-08-10 08:51:50|15145.2|15143.2|15144.6|15142.6|15145.4|15143.4|15144.5|15142.5|2
1628585520000|2021-08-10 08:52:00|15144.7|15142.7|15144.6|15142.6|15145.6|15143.6|15144.6|15142.6|5
1628585530000|2021-08-10 08:52:10|15144.7|15142.7|15144.7|15142.7|15145|15143|15144.7|15142.7|3
1628585540000|2021-08-10 08:52:20|15144.6|15142.6|15144.9|15142.9|15145|15143|15144.6|15142.6|16
1628585550000|2021-08-10 08:52:30|15144.7|15142.7|15144.7|15142.7|15144.7|15142.7|15144.5|15142.5|1
1628585560000|2021-08-10 08:52:40|15144.6|15142.6|15145.1|15143.1|15145.1|15143.1|15144.6|15142.6|5
1628585570000|2021-08-10 08:52:50|15145.2|15143.2|15145.1|15143.1|15145.4|15143.4|15145.1|15143.1|1
1628585580000|2021-08-10 08:53:00|15145|15143|15145.1|15143.1|15145.1|15143.1|15145|15143|3
1628585590000|2021-08-10 08:53:10|15145.2|15143.2|15144.6|15142.6|15145.2|15143.2|15144.6|15142.6|7
1628585600000|2021-08-10 08:53:20|15144.7|15142.7|15144.9|15142.9|15145.1|15143.1|15144.6|15142.6|10
1628585610000|2021-08-10 08:53:30|15144.7|15142.7|15144.9|15142.9|15144.9|15142.9|15144.6|15142.6|0
1628585620000|2021-08-10 08:53:40|15145|15143|15145.4|15143.4|15145.4|15143.4|15144.9|15142.9|1
1628585630000|2021-08-10 08:53:50|15145.5|15143.5|15145.6|15143.6|15145.6|15143.6|15145.4|15143.4|2
1628585640000|2021-08-10 08:54:00|15145.5|15143.5|15146.1|15144.1|15146.1|15144.1|15145.5|15143.5|4
1628585650000|2021-08-10 08:54:10|15145.9|15143.9|15144.9|15142.9|15145.9|15143.9|15144.9|15142.9|10
1628585660000|2021-08-10 08:54:20|15145|15143|15145.6|15143.6|15145.6|15143.6|15144.9|15142.9|12
1628585670000|2021-08-10 08:54:30|15145.5|15143.5|15146.7|15144.7|15146.9|15144.9|15145.5|15143.5|34
1628585680000|2021-08-10 08:54:40|15146.6|15144.6|15146.6|15144.6|15146.9|15144.9|15146.5|15144.5|9
1628585690000|2021-08-10 08:54:50|15146.5|15144.5|15146.4|15144.4|15146.5|15144.5|15146.4|15144.4|26
1628585700000|2021-08-10 08:55:00|15146.5|15144.5|15147.1|15145.1|15147.2|15145.2|15146.5|15144.5|14
1628585710000|2021-08-10 08:55:10|15147|15145|15146.6|15144.6|15147|15145|15146.2|15144.2|5
1628585720000|2021-08-10 08:55:20|15146.7|15144.7|15147.1|15145.1|15147.1|15145.1|15146.7|15144.7|0
1628585730000|2021-08-10 08:55:30|15147.2|15145.2|15147.4|15145.4|15147.4|15145.4|15146.9|15144.9|5
1628585740000|2021-08-10 08:55:40|15147.2|15145.2|15146.9|15144.9|15147.4|15145.4|15146.7|15144.7|3
1628585750000|2021-08-10 08:55:50|15146.7|15144.7|15147.6|15145.6|15147.6|15145.6|15146.6|15144.6|5
1628585760000|2021-08-10 08:56:00|15147.7|15145.7|15147.6|15145.6|15147.7|15145.7|15147.2|15145.2|10
1628585770000|2021-08-10 08:56:10|15147.4|15145.4|15147.9|15145.9|15148|15146|15147.4|15145.4|6
1628585780000|2021-08-10 08:56:20|15147.7|15145.7|15148.1|15146.1|15148.2|15146.2|15147.6|15145.6|7
1628585790000|2021-08-10 08:56:30|15148.2|15146.2|15147.9|15145.9|15148.2|15146.2|15147.7|15145.7|11
1628585800000|2021-08-10 08:56:40|15148|15146|15147.4|15145.4|15148|15146|15147.2|15145.2|11
1628585810000|2021-08-10 08:56:50|15147.5|15145.5|15146.5|15144.5|15147.5|15145.5|15146.5|15144.5|3
1628585820000|2021-08-10 08:57:00|15146.9|15144.9|15147|15145|15147|15145|15146.7|15144.7|5
1628585830000|2021-08-10 08:57:10|15146.9|15144.9|15147.1|15145.1|15147.5|15145.5|15146.9|15144.9|14
1628585840000|2021-08-10 08:57:20|15147|15145|15147.2|15145.2|15147.4|15145.4|15147|15145|4
1628585850000|2021-08-10 08:57:30|15147.4|15145.4|15146.9|15144.9|15147.5|15145.5|15146.9|15144.9|3
1628585860000|2021-08-10 08:57:40|15147|15145|15146.6|15144.6|15147|15145|15146.5|15144.5|5
1628585870000|2021-08-10 08:57:50|15146.5|15144.5|15146.1|15144.1|15146.5|15144.5|15145.9|15143.9|18
1628585880000|2021-08-10 08:58:00|15146.2|15144.2|15146.4|15144.4|15146.5|15144.5|15146.2|15144.2|2
1628585890000|2021-08-10 08:58:10|15146.5|15144.5|15147.4|15145.4|15147.5|15145.5|15146.5|15144.5|7
1628585900000|2021-08-10 08:58:20|15147.2|15145.2|15147.1|15145.1|15147.4|15145.4|15147.1|15145.1|4
1628585910000|2021-08-10 08:58:30|15146.9|15144.9|15146.9|15144.9|15147|15145|15146.7|15144.7|1
1628585920000|2021-08-10 08:58:40|15146.7|15144.7|15146.1|15144.1|15146.7|15144.7|15146.1|15144.1|11
1628585930000|2021-08-10 08:58:50|15146.2|15144.2|15146.1|15144.1|15146.4|15144.4|15146.1|15144.1|1
1628585940000|2021-08-10 08:59:00|15146|15144|15145.9|15143.9|15146|15144|15145.6|15143.6|7
1628585950000|2021-08-10 08:59:10|15146|15144|15145.9|15143.9|15146|15144|15145.9|15143.9|5
1628585960000|2021-08-10 08:59:20|15146|15144|15147.4|15145.4|15147.4|15145.4|15146|15144|10
1628585970000|2021-08-10 08:59:30|15147.2|15145.2|15147.4|15145.4|15147.4|15145.4|15147.2|15145.2|3
1628585980000|2021-08-10 08:59:40|15147.6|15145.6|15147.4|15145.4|15147.6|15145.6|15147.2|15145.2|7
1628585990000|2021-08-10 08:59:50|15147.5|15145.5|15146.9|15144.9|15147.5|15145.5|15146.7|15144.7|2
1628586000000|2021-08-10 09:00:00|15147|15145|15147.1|15145.1|15147.7|15145.7|15146.7|15144.7|13
1628586010000|2021-08-10 09:00:10|15147.2|15145.2|15147.5|15145.5|15147.5|15145.5|15146.7|15144.7|5
1628586020000|2021-08-10 09:00:20|15147.4|15145.4|15147.4|15145.4|15147.4|15145.4|15146.6|15144.6|4
1628586030000|2021-08-10 09:00:30|15147.2|15145.2|15146.9|15144.9|15147.4|15145.4|15146.5|15144.5|6
1628586040000|2021-08-10 09:00:40|15147|15145|15145.9|15143.9|15147|15145|15145.7|15143.7|8
1628586050000|2021-08-10 09:00:50|15145.7|15143.7|15146.6|15144.6|15147.1|15145.1|15145.5|15143.5|18
1628586060000|2021-08-10 09:01:00|15146.5|15144.5|15146.1|15144.1|15146.6|15144.6|15146.1|15144.1|5
1628586070000|2021-08-10 09:01:10|15146.2|15144.2|15145.9|15143.9|15146.4|15144.4|15145.6|15143.6|4
1628586080000|2021-08-10 09:01:20|15146.1|15144.1|15148.1|15146.1|15148.1|15146.1|15145.9|15143.9|39
1628586090000|2021-08-10 09:01:30|15148.2|15146.2|15147.1|15145.1|15148.2|15146.2|15147.1|15145.1|17
1628586100000|2021-08-10 09:01:40|15147.2|15145.2|15147.2|15145.2|15147.4|15145.4|15146.9|15144.9|3
1628586110000|2021-08-10 09:01:50|15147.4|15145.4|15147.4|15145.4|15147.6|15145.6|15147.1|15145.1|1
1628586120000|2021-08-10 09:02:00|15147.5|15145.5|15147.5|15145.5|15147.5|15145.5|15147.5|15145.5|0
1628586130000|2021-08-10 09:02:10|15147.4|15145.4|15147.6|15145.6|15147.6|15145.6|15147.1|15145.1|8
1628586140000|2021-08-10 09:02:20|15147.7|15145.7|15147.5|15145.5|15147.7|15145.7|15147.1|15145.1|1
1628586150000|2021-08-10 09:02:30|15147.6|15145.6|15147.6|15145.6|15147.9|15145.9|15147.6|15145.6|4
1628586160000|2021-08-10 09:02:40|15147.5|15145.5|15147.9|15145.9|15147.9|15145.9|15147.4|15145.4|6
1628586170000|2021-08-10 09:02:50|15148|15146|15148.1|15146.1|15148.2|15146.2|15147.9|15145.9|4
1628586180000|2021-08-10 09:03:00|15147.9|15145.9|15148.6|15146.6|15148.6|15146.6|15147.7|15145.7|22
1628586190000|2021-08-10 09:03:10|15148.7|15146.7|15148.5|15146.5|15148.7|15146.7|15148.5|15146.5|3
1628586200000|2021-08-10 09:03:20|15148.6|15146.6|15148.6|15146.6|15148.9|15146.9|15148.4|15146.4|20
1628586210000|2021-08-10 09:03:30|15148.5|15146.5|15148.4|15146.4|15148.5|15146.5|15148.4|15146.4|4
1628586220000|2021-08-10 09:03:40|15148.2|15146.2|15148.4|15146.4|15148.4|15146.4|15148.1|15146.1|6
1628586230000|2021-08-10 09:03:50|15148.5|15146.5|15148.6|15146.6|15148.7|15146.7|15148.5|15146.5|5
1628586240000|2021-08-10 09:04:00|15148.5|15146.5|15147.9|15145.9|15148.5|15146.5|15147.4|15145.4|19
1628586250000|2021-08-10 09:04:10|15147.7|15145.7|15148.9|15146.9|15148.9|15146.9|15147.7|15145.7|7
1628586260000|2021-08-10 09:04:20|15148.7|15146.7|15148.9|15146.9|15149.1|15147.1|15148.7|15146.7|9
1628586270000|2021-08-10 09:04:30|15148.7|15146.7|15148.6|15146.6|15148.7|15146.7|15148.6|15146.6|6
1628586280000|2021-08-10 09:04:40|15148.4|15146.4|15148.1|15146.1|15148.6|15146.6|15148.1|15146.1|17
1628586290000|2021-08-10 09:04:50|15148|15146|15148.1|15146.1|15148.1|15146.1|15148|15146|0
1628586300000|2021-08-10 09:05:00|15148.6|15146.6|15149.6|15147.6|15149.7|15147.7|15148.6|15146.6|59
1628586310000|2021-08-10 09:05:10|15149.5|15147.5|15150.2|15148.2|15150.4|15148.4|15149.5|15147.5|25
1628586320000|2021-08-10 09:05:20|15150.4|15148.4|15150.1|15148.1|15150.5|15148.5|15150.1|15148.1|11
1628586330000|2021-08-10 09:05:30|15150.2|15148.2|15150.1|15148.1|15150.2|15148.2|15150.1|15148.1|4
1628586340000|2021-08-10 09:05:40|15150|15148|15150.5|15148.5|15150.5|15148.5|15150|15148|11
1628586350000|2021-08-10 09:05:50|15150.6|15148.6|15150.6|15148.6|15150.6|15148.6|15150.2|15148.2|4
1628586360000|2021-08-10 09:06:00|15150.5|15148.5|15150.4|15148.4|15150.5|15148.5|15150.4|15148.4|2
1628586370000|2021-08-10 09:06:10|15150.2|15148.2|15151|15149|15151|15149|15150.2|15148.2|10
1628586380000|2021-08-10 09:06:20|15150.6|15148.6|15150.6|15148.6|15150.7|15148.7|15150.5|15148.5|11
1628586390000|2021-08-10 09:06:30|15150.7|15148.7|15151|15149|15151|15149|15150.5|15148.5|8
1628586400000|2021-08-10 09:06:40|15150.9|15148.9|15149.6|15147.6|15150.9|15148.9|15149.6|15147.6|10
1628586410000|2021-08-10 09:06:50|15149.7|15147.7|15149.6|15147.6|15150.1|15148.1|15149.6|15147.6|15
1628586420000|2021-08-10 09:07:00|15149.5|15147.5|15149.6|15147.6|15149.7|15147.7|15149.5|15147.5|7
1628586430000|2021-08-10 09:07:10|15149.5|15147.5|15149.5|15147.5|15149.6|15147.6|15149.2|15147.2|3
1628586440000|2021-08-10 09:07:20|15149.4|15147.4|15149.6|15147.6|15149.6|15147.6|15149.2|15147.2|5
1628586450000|2021-08-10 09:07:30|15149.5|15147.5|15149.7|15147.7|15149.9|15147.9|15149.5|15147.5|13
1628586460000|2021-08-10 09:07:40|15149.9|15147.9|15150.6|15148.6|15150.9|15148.9|15149.9|15147.9|23
1628586470000|2021-08-10 09:07:50|15150.5|15148.5|15150.6|15148.6|15150.6|15148.6|15150.1|15148.1|11
1628586480000|2021-08-10 09:08:00|15150.7|15148.7|15150.5|15148.5|15150.7|15148.7|15149.9|15147.9|12
1628586490000|2021-08-10 09:08:10|15150.4|15148.4|15150.2|15148.2|15150.4|15148.4|15150.2|15148.2|7
1628586500000|2021-08-10 09:08:20|15150.1|15148.1|15150.9|15148.9|15150.9|15148.9|15150|15148|34
1628586510000|2021-08-10 09:08:30|15151|15149|15151.1|15149.1|15151.4|15149.4|15150.7|15148.7|32
1628586520000|2021-08-10 09:08:40|15151.4|15149.4|15151.9|15149.9|15152|15150|15151.4|15149.4|19
1628586530000|2021-08-10 09:08:50|15151.6|15149.6|15152.1|15150.1|15152.4|15150.4|15151.6|15149.6|37
1628586540000|2021-08-10 09:09:00|15152|15150|15151.9|15149.9|15152.5|15150.5|15151.6|15149.6|12
1628586550000|2021-08-10 09:09:10|15151.7|15149.7|15150.7|15148.7|15151.7|15149.7|15150.6|15148.6|19
1628586560000|2021-08-10 09:09:20|15150.9|15148.9|15150.4|15148.4|15151|15149|15150.4|15148.4|6
1628586570000|2021-08-10 09:09:30|15150.2|15148.2|15148.6|15146.6|15150.2|15148.2|15148.6|15146.6|17
1628586580000|2021-08-10 09:09:40|15148.7|15146.7|15148.4|15146.4|15148.7|15146.7|15148.4|15146.4|9
1628586590000|2021-08-10 09:09:50|15148.2|15146.2|15148.9|15146.9|15149.2|15147.2|15148.2|15146.2|11
1628586600000|2021-08-10 09:10:00|15149|15147|15151.1|15149.1|15151.1|15149.1|15149|15147|36
1628586610000|2021-08-10 09:10:10|15151|15149|15150.6|15148.6|15151|15149|15150.4|15148.4|16
1628586620000|2021-08-10 09:10:20|15150.5|15148.5|15149.9|15147.9|15150.5|15148.5|15149.9|15147.9|8
1628586630000|2021-08-10 09:10:30|15149.7|15147.7|15149.5|15147.5|15149.7|15147.7|15148.9|15146.9|13
1628586640000|2021-08-10 09:10:40|15149.4|15147.4|15149.1|15147.1|15149.4|15147.4|15149|15147|1
1628586650000|2021-08-10 09:10:50|15149|15147|15149.4|15147.4|15149.9|15147.9|15148.9|15146.9|7
1628586660000|2021-08-10 09:11:00|15149.9|15147.9|15150.6|15148.6|15150.6|15148.6|15149.5|15147.5|6
1628586670000|2021-08-10 09:11:10|15150.4|15148.4|15150.9|15148.9|15151.1|15149.1|15149.9|15147.9|12
1628586680000|2021-08-10 09:11:20|15151|15149|15151.4|15149.4|15151.7|15149.7|15150.9|15148.9|8
1628586690000|2021-08-10 09:11:30|15151.2|15149.2|15151|15149|15151.4|15149.4|15150.6|15148.6|25
1628586700000|2021-08-10 09:11:40|15150.9|15148.9|15151|15149|15151.1|15149.1|15150.1|15148.1|8
1628586710000|2021-08-10 09:11:50|15150.9|15148.9|15150.6|15148.6|15151.2|15149.2|15150.4|15148.4|22
1628586720000|2021-08-10 09:12:00|15150.7|15148.7|15151.9|15149.9|15151.9|15149.9|15150.7|15148.7|24
1628586730000|2021-08-10 09:12:10|15151.7|15149.7|15151.1|15149.1|15151.7|15149.7|15150.9|15148.9|4
1628586740000|2021-08-10 09:12:20|15151|15149|15151.6|15149.6|15151.6|15149.6|15151|15149|0
1628586750000|2021-08-10 09:12:30|15151.5|15149.5|15151.4|15149.4|15151.6|15149.6|15150.9|15148.9|2
1628586760000|2021-08-10 09:12:40|15151.2|15149.2|15151|15149|15151.4|15149.4|15151|15149|5
1628586770000|2021-08-10 09:12:50|15150.6|15148.6|15150.7|15148.7|15150.9|15148.9|15150.1|15148.1|7
1628586780000|2021-08-10 09:13:00|15150.6|15148.6|15150.6|15148.6|15151|15149|15150.4|15148.4|3
1628586790000|2021-08-10 09:13:10|15150.7|15148.7|15150.9|15148.9|15151|15149|15150.5|15148.5|3
1628586800000|2021-08-10 09:13:20|15151|15149|15150.9|15148.9|15151|15149|15150.9|15148.9|0
1628586810000|2021-08-10 09:13:30|15150.7|15148.7|15151.4|15149.4|15151.6|15149.6|15150.7|15148.7|7
1628586820000|2021-08-10 09:13:40|15151.2|15149.2|15152.1|15150.1|15152.1|15150.1|15151.2|15149.2|5
1628586830000|2021-08-10 09:13:50|15152|15150|15152.1|15150.1|15152.2|15150.2|15152|15150|9
1628586840000|2021-08-10 09:14:00|15152.2|15150.2|15153.4|15151.4|15154.1|15152.1|15152.1|15150.1|102
1628586850000|2021-08-10 09:14:10|15153.2|15151.2|15153.1|15151.1|15153.6|15151.6|15153.1|15151.1|11
1628586860000|2021-08-10 09:14:20|15152.9|15150.9|15152.6|15150.6|15152.9|15150.9|15152.4|15150.4|2
1628586870000|2021-08-10 09:14:30|15152.7|15150.7|15152.5|15150.5|15152.7|15150.7|15152.5|15150.5|7
1628586880000|2021-08-10 09:14:40|15152.4|15150.4|15152.6|15150.6|15153.1|15151.1|15152.4|15150.4|9
1628586890000|2021-08-10 09:14:50|15152.5|15150.5|15153.4|15151.4|15153.4|15151.4|15152.5|15150.5|5
1628586900000|2021-08-10 09:15:00|15153.1|15151.1|15152.1|15150.1|15153.1|15151.1|15152.1|15150.1|3
1628586910000|2021-08-10 09:15:10|15152|15150|15152.4|15150.4|15152.5|15150.5|15151.7|15149.7|8
1628586920000|2021-08-10 09:15:20|15152.5|15150.5|15152.9|15150.9|15152.9|15150.9|15152.5|15150.5|2
1628586930000|2021-08-10 09:15:30|15152.7|15150.7|15152.1|15150.1|15152.9|15150.9|15152.1|15150.1|4
1628586940000|2021-08-10 09:15:40|15152|15150|15152.1|15150.1|15152.5|15150.5|15152|15150|9
1628586950000|2021-08-10 09:15:50|15152.2|15150.2|15152.5|15150.5|15152.5|15150.5|15152.1|15150.1|5
1628586960000|2021-08-10 09:16:00|15152.6|15150.6|15153.6|15151.6|15154|15152|15152.5|15150.5|28
1628586970000|2021-08-10 09:16:10|15153.5|15151.5|15152.9|15150.9|15153.6|15151.6|15152.9|15150.9|4
1628586980000|2021-08-10 09:16:20|15152.6|15150.6|15152.1|15150.1|15152.9|15150.9|15152|15150|6
1628586990000|2021-08-10 09:16:30|15152.2|15150.2|15151.9|15149.9|15152.2|15150.2|15151.7|15149.7|6
1628587000000|2021-08-10 09:16:40|15151.7|15149.7|15151.4|15149.4|15151.9|15149.9|15151.2|15149.2|9
1628587010000|2021-08-10 09:16:50|15151.2|15149.2|15152.1|15150.1|15152.1|15150.1|15150.9|15148.9|11
1628587020000|2021-08-10 09:17:00|15152|15150|15152.1|15150.1|15152.2|15150.2|15151.9|15149.9|1
1628587030000|2021-08-10 09:17:10|15151.9|15149.9|15151.1|15149.1|15151.9|15149.9|15150.9|15148.9|15
1628587040000|2021-08-10 09:17:20|15151|15149|15150.9|15148.9|15151.1|15149.1|15150.2|15148.2|13
1628587050000|2021-08-10 09:17:30|15151|15149|15151.1|15149.1|15151.4|15149.4|15150.9|15148.9|1
1628587060000|2021-08-10 09:17:40|15151.2|15149.2|15151.4|15149.4|15151.6|15149.6|15151.1|15149.1|3
1628587070000|2021-08-10 09:17:50|15151.5|15149.5|15151.1|15149.1|15151.5|15149.5|15151.1|15149.1|1
1628587080000|2021-08-10 09:18:00|15151|15149|15150.9|15148.9|15151|15149|15150.7|15148.7|2
1628587090000|2021-08-10 09:18:10|15150.7|15148.7|15150.4|15148.4|15150.7|15148.7|15150.2|15148.2|14
1628587100000|2021-08-10 09:18:20|15150.5|15148.5|15150.4|15148.4|15150.6|15148.6|15150.1|15148.1|4
1628587110000|2021-08-10 09:18:30|15150.5|15148.5|15150.4|15148.4|15150.6|15148.6|15150.1|15148.1|2
1628587120000|2021-08-10 09:18:40|15150.2|15148.2|15149.6|15147.6|15150.4|15148.4|15149.6|15147.6|9
1628587130000|2021-08-10 09:18:50|15149.5|15147.5|15149.2|15147.2|15149.5|15147.5|15149.2|15147.2|6
1628587140000|2021-08-10 09:19:00|15149.4|15147.4|15149.4|15147.4|15149.5|15147.5|15149.2|15147.2|4
1628587150000|2021-08-10 09:19:10|15149.2|15147.2|15149.2|15147.2|15149.5|15147.5|15149.2|15147.2|4
1628587160000|2021-08-10 09:19:20|15149.4|15147.4|15149.4|15147.4|15149.5|15147.5|15149.2|15147.2|9
1628587170000|2021-08-10 09:19:30|15149.5|15147.5|15149.4|15147.4|15149.6|15147.6|15149.4|15147.4|0
1628587180000|2021-08-10 09:19:40|15149.5|15147.5|15149.4|15147.4|15149.6|15147.6|15149.4|15147.4|5
1628587190000|2021-08-10 09:19:50|15149.6|15147.6|15149.6|15147.6|15149.6|15147.6|15149.6|15147.6|3
1628587200000|2021-08-10 09:20:00|15149.5|15147.5|15149.6|15147.6|15149.6|15147.6|15149.5|15147.5|5
1628587210000|2021-08-10 09:20:10|15149.7|15147.7|15150.7|15148.7|15151|15149|15149.7|15147.7|15
1628587220000|2021-08-10 09:20:20|15150.6|15148.6|15150.5|15148.5|15150.7|15148.7|15150.5|15148.5|5
1628587230000|2021-08-10 09:20:30|15150.6|15148.6|15150.1|15148.1|15150.6|15148.6|15149.7|15147.7|11
1628587240000|2021-08-10 09:20:40|15150.2|15148.2|15150.5|15148.5|15150.6|15148.6|15150.1|15148.1|6
1628587250000|2021-08-10 09:20:50|15150.2|15148.2|15149.1|15147.1|15150.2|15148.2|15149.1|15147.1|12
1628587260000|2021-08-10 09:21:00|15149|15147|15148.4|15146.4|15149|15147|15148.2|15146.2|22
1628587270000|2021-08-10 09:21:10|15148.1|15146.1|15148.6|15146.6|15148.6|15146.6|15148|15146|20
1628587280000|2021-08-10 09:21:20|15148.5|15146.5|15148.4|15146.4|15148.6|15146.6|15148.2|15146.2|2
1628587290000|2021-08-10 09:21:30|15148.2|15146.2|15148.1|15146.1|15148.5|15146.5|15148.1|15146.1|6
1628587300000|2021-08-10 09:21:40|15148.4|15146.4|15148.1|15146.1|15148.4|15146.4|15148.1|15146.1|16
1628587310000|2021-08-10 09:21:50|15148.2|15146.2|15148.1|15146.1|15148.2|15146.2|15148|15146|0
1628587320000|2021-08-10 09:22:00|15148|15146|15148.6|15146.6|15148.9|15146.9|15148|15146|7
1628587330000|2021-08-10 09:22:10|15148.9|15146.9|15148.7|15146.7|15148.9|15146.9|15148.6|15146.6|1
1628587340000|2021-08-10 09:22:20|15148.6|15146.6|15148.9|15146.9|15149|15147|15148.6|15146.6|0
1628587350000|2021-08-10 09:22:30|15149|15147|15148.4|15146.4|15149.1|15147.1|15148.4|15146.4|6
1628587360000|2021-08-10 09:22:40|15148.9|15146.9|15148.9|15146.9|15148.9|15146.9|15148.6|15146.6|1
1628587370000|2021-08-10 09:22:50|15149|15147|15148.9|15146.9|15149|15147|15148.7|15146.7|2
1628587380000|2021-08-10 09:23:00|15149|15147|15149.4|15147.4|15149.7|15147.7|15149|15147|15
1628587390000|2021-08-10 09:23:10|15149.2|15147.2|15148.2|15146.2|15149.2|15147.2|15148.2|15146.2|5
1628587400000|2021-08-10 09:23:20|15148.4|15146.4|15148.9|15146.9|15149|15147|15148.2|15146.2|6
1628587410000|2021-08-10 09:23:30|15148.7|15146.7|15148.9|15146.9|15149.1|15147.1|15148.6|15146.6|0
1628587420000|2021-08-10 09:23:40|15149|15147|15148.9|15146.9|15149.1|15147.1|15148.9|15146.9|1
1628587430000|2021-08-10 09:23:50|15149|15147|15149.1|15147.1|15149.1|15147.1|15148.9|15146.9|3
1628587440000|2021-08-10 09:24:00|15149.2|15147.2|15148.9|15146.9|15149.5|15147.5|15148.7|15146.7|8
1628587450000|2021-08-10 09:24:10|15149.1|15147.1|15149.6|15147.6|15149.6|15147.6|15149.1|15147.1|8
1628587460000|2021-08-10 09:24:20|15149.5|15147.5|15149.9|15147.9|15150.1|15148.1|15149.4|15147.4|5
1628587470000|2021-08-10 09:24:30|15150|15148|15149.9|15147.9|15150|15148|15149.9|15147.9|1
1628587480000|2021-08-10 09:24:40|15149.7|15147.7|15149.9|15147.9|15150|15148|15149.7|15147.7|3
1628587490000|2021-08-10 09:24:50|15149.7|15147.7|15149.9|15147.9|15149.9|15147.9|15149.6|15147.6|2
1628587500000|2021-08-10 09:25:00|15149.7|15147.7|15150.5|15148.5|15150.5|15148.5|15149.6|15147.6|3
1628587510000|2021-08-10 09:25:10|15150.4|15148.4|15150.9|15148.9|15150.9|15148.9|15150.4|15148.4|2
1628587520000|2021-08-10 09:25:20|15150.7|15148.7|15151.1|15149.1|15151.4|15149.4|15150.7|15148.7|10
1628587530000|2021-08-10 09:25:30|15150.7|15148.7|15150.9|15148.9|15151.4|15149.4|15150.6|15148.6|8
1628587540000|2021-08-10 09:25:40|15150.7|15148.7|15150.4|15148.4|15150.7|15148.7|15150.4|15148.4|0
1628587550000|2021-08-10 09:25:50|15150.5|15148.5|15150.1|15148.1|15150.5|15148.5|15150.1|15148.1|0
1628587560000|2021-08-10 09:26:00|15150|15148|15150.4|15148.4|15150.7|15148.7|15150|15148|7
1628587570000|2021-08-10 09:26:10|15150.5|15148.5|15150.4|15148.4|15150.6|15148.6|15150.2|15148.2|1
1628587580000|2021-08-10 09:26:20|15150.5|15148.5|15150.4|15148.4|15150.6|15148.6|15150.4|15148.4|0
1628587590000|2021-08-10 09:26:30|15150.5|15148.5|15150.9|15148.9|15151|15149|15150.5|15148.5|1
1628587600000|2021-08-10 09:26:40|15150.7|15148.7|15150.9|15148.9|15151|15149|15150.6|15148.6|12
1628587610000|2021-08-10 09:26:50|15151.1|15149.1|15150.9|15148.9|15151.4|15149.4|15150.7|15148.7|2
1628587620000|2021-08-10 09:27:00|15151|15149|15150.9|15148.9|15151.4|15149.4|15150.9|15148.9|6
1628587630000|2021-08-10 09:27:10|15150.7|15148.7|15150.9|15148.9|15150.9|15148.9|15150.6|15148.6|4
1628587640000|2021-08-10 09:27:20|15150.7|15148.7|15150.6|15148.6|15150.7|15148.7|15150.6|15148.6|0
1628587650000|2021-08-10 09:27:30|15150.7|15148.7|15149.6|15147.6|15150.9|15148.9|15149.2|15147.2|51
1628587660000|2021-08-10 09:27:40|15149.7|15147.7|15149.7|15147.7|15149.9|15147.9|15149.4|15147.4|3
1628587670000|2021-08-10 09:27:50|15149.9|15147.9|15150|15148|15150.1|15148.1|15149.7|15147.7|7
1628587680000|2021-08-10 09:28:00|15150.1|15148.1|15151.1|15149.1|15151.1|15149.1|15150.1|15148.1|2
1628587690000|2021-08-10 09:28:10|15151.2|15149.2|15152.2|15150.2|15152.7|15150.7|15151.2|15149.2|29
1628587700000|2021-08-10 09:28:20|15152.4|15150.4|15152.1|15150.1|15152.4|15150.4|15152.1|15150.1|12
1628587710000|2021-08-10 09:28:30|15152.2|15150.2|15152.4|15150.4|15152.4|15150.4|15151.9|15149.9|2
1628587720000|2021-08-10 09:28:40|15152.2|15150.2|15152|15150|15152.5|15150.5|15152|15150|9
1628587730000|2021-08-10 09:28:50|15151.9|15149.9|15151.9|15149.9|15152.1|15150.1|15151.9|15149.9|5
1628587740000|2021-08-10 09:29:00|15152|15150|15152.1|15150.1|15152.2|15150.2|15152|15150|3
1628587750000|2021-08-10 09:29:10|15152.4|15150.4|15152.4|15150.4|15152.5|15150.5|15152.2|15150.2|9
1628587760000|2021-08-10 09:29:20|15152.2|15150.2|15152.9|15150.9|15153|15151|15152.2|15150.2|13
1628587770000|2021-08-10 09:29:30|15152.7|15150.7|15153|15151|15153|15151|15152.7|15150.7|3
1628587780000|2021-08-10 09:29:40|15152.9|15150.9|15152.6|15150.6|15153|15151|15152.6|15150.6|1
1628587790000|2021-08-10 09:29:50|15153|15151|15152.9|15150.9|15153.1|15151.1|15152.7|15150.7|13
1628587800000|2021-08-10 09:30:00|15153|15151|15153.5|15151.5|15154.2|15152.2|15153|15151|39
1628587810000|2021-08-10 09:30:10|15153.6|15151.6|15153.4|15151.4|15153.6|15151.6|15153.2|15151.2|18
1628587820000|2021-08-10 09:30:20|15153.1|15151.1|15152.9|15150.9|15153.4|15151.4|15152.9|15150.9|5
1628587830000|2021-08-10 09:30:30|15153|15151|15153.1|15151.1|15153.5|15151.5|15152.9|15150.9|6
1628587840000|2021-08-10 09:30:40|15153.2|15151.2|15153.1|15151.1|15153.4|15151.4|15153|15151|3
1628587850000|2021-08-10 09:30:50|15153.2|15151.2|15153.1|15151.1|15153.4|15151.4|15153|15151|4
1628587860000|2021-08-10 09:31:00|15153.2|15151.2|15152.9|15150.9|15153.4|15151.4|15152.9|15150.9|7
1628587870000|2021-08-10 09:31:10|15152.7|15150.7|15153.1|15151.1|15153.1|15151.1|15152.7|15150.7|3
1628587880000|2021-08-10 09:31:20|15153|15151|15152.9|15150.9|15153.1|15151.1|15152.7|15150.7|5
1628587890000|2021-08-10 09:31:30|15152.7|15150.7|15152.9|15150.9|15153|15151|15152.7|15150.7|7
1628587900000|2021-08-10 09:31:40|15153|15151|15153|15151|15153|15151|15152.9|15150.9|3
1628587910000|2021-08-10 09:31:50|15153.4|15151.4|15154.6|15152.6|15154.9|15152.9|15153.4|15151.4|62
1628587920000|2021-08-10 09:32:00|15154.5|15152.5|15155|15153|15155.1|15153.1|15154.5|15152.5|9
1628587930000|2021-08-10 09:32:10|15154.9|15152.9|15154.6|15152.6|15154.9|15152.9|15154.6|15152.6|4
1628587940000|2021-08-10 09:32:20|15154.7|15152.7|15156|15154|15156.1|15154.1|15154.6|15152.6|41
1628587950000|2021-08-10 09:32:30|15155.9|15153.9|15155.5|15153.5|15156.4|15154.4|15155.5|15153.5|42
1628587960000|2021-08-10 09:32:40|15155.6|15153.6|15155.9|15153.9|15155.9|15153.9|15155.2|15153.2|8
1628587970000|2021-08-10 09:32:50|15155.7|15153.7|15156.4|15154.4|15156.4|15154.4|15155.5|15153.5|10
1628587980000|2021-08-10 09:33:00|15156.2|15154.2|15156.1|15154.1|15156.4|15154.4|15156|15154|10
1628587990000|2021-08-10 09:33:10|15156.4|15154.4|15157|15155|15157|15155|15156.2|15154.2|25
1628588000000|2021-08-10 09:33:20|15156.9|15154.9|15156.7|15154.7|15157|15155|15156.6|15154.6|6
1628588010000|2021-08-10 09:33:30|15156.9|15154.9|15156.9|15154.9|15156.9|15154.9|15156.7|15154.7|3
1628588020000|2021-08-10 09:33:40|15156.7|15154.7|15156.1|15154.1|15156.7|15154.7|15156.1|15154.1|12
1628588030000|2021-08-10 09:33:50|15156|15154|15156.1|15154.1|15156.1|15154.1|15155.9|15153.9|10
1628588040000|2021-08-10 09:34:00|15156.5|15154.5|15156.7|15154.7|15156.7|15154.7|15156.2|15154.2|17
1628588050000|2021-08-10 09:34:10|15156.6|15154.6|15156.6|15154.6|15156.7|15154.7|15156.2|15154.2|11
1628588060000|2021-08-10 09:34:20|15156.7|15154.7|15156.7|15154.7|15157|15155|15156.4|15154.4|18
1628588070000|2021-08-10 09:34:30|15156.6|15154.6|15157|15155|15157|15155|15156.2|15154.2|7
1628588080000|2021-08-10 09:34:40|15156.9|15154.9|15156.2|15154.2|15157|15155|15156.2|15154.2|10
1628588090000|2021-08-10 09:34:50|15156.4|15154.4|15155.9|15153.9|15156.4|15154.4|15155.7|15153.7|4
1628588100000|2021-08-10 09:35:00|15156|15154|15156.4|15154.4|15156.4|15154.4|15155.9|15153.9|15
1628588110000|2021-08-10 09:35:10|15156.2|15154.2|15155.9|15153.9|15156.4|15154.4|15155.9|15153.9|1
1628588120000|2021-08-10 09:35:20|15156|15154|15155.4|15153.4|15156|15154|15155.2|15153.2|3
1628588130000|2021-08-10 09:35:30|15155.2|15153.2|15155.9|15153.9|15156.1|15154.1|15155|15153|6
1628588140000|2021-08-10 09:35:40|15155.7|15153.7|15155.1|15153.1|15155.9|15153.9|15155.1|15153.1|5
1628588150000|2021-08-10 09:35:50|15155.2|15153.2|15154.6|15152.6|15155.2|15153.2|15154.6|15152.6|1
1628588160000|2021-08-10 09:36:00|15154.5|15152.5|15155.4|15153.4|15155.4|15153.4|15154.5|15152.5|14
1628588170000|2021-08-10 09:36:10|15154.9|15152.9|15154.6|15152.6|15154.9|15152.9|15154.6|15152.6|6
1628588180000|2021-08-10 09:36:20|15154.7|15152.7|15154.1|15152.1|15154.7|15152.7|15154|15152|15
1628588190000|2021-08-10 09:36:30|15154.2|15152.2|15154.2|15152.2|15154.6|15152.6|15154|15152|4
1628588200000|2021-08-10 09:36:40|15154.1|15152.1|15154.1|15152.1|15154.2|15152.2|15154|15152|4
1628588210000|2021-08-10 09:36:50|15154.2|15152.2|15154.4|15152.4|15154.5|15152.5|15154.1|15152.1|3
1628588220000|2021-08-10 09:37:00|15154.9|15152.9|15155|15153|15155.1|15153.1|15154.7|15152.7|9
1628588230000|2021-08-10 09:37:10|15154.9|15152.9|15155.1|15153.1|15155.1|15153.1|15154.9|15152.9|4
1628588240000|2021-08-10 09:37:20|15155.2|15153.2|15155.1|15153.1|15155.2|15153.2|15154.9|15152.9|3
1628588250000|2021-08-10 09:37:30|15155|15153|15155.4|15153.4|15155.4|15153.4|15155|15153|8
1628588260000|2021-08-10 09:37:40|15155.2|15153.2|15155.4|15153.4|15155.4|15153.4|15155.2|15153.2|2
1628588270000|2021-08-10 09:37:50|15155.5|15153.5|15155.6|15153.6|15155.6|15153.6|15155.5|15153.5|11
1628588280000|2021-08-10 09:38:00|15155.7|15153.7|15155.6|15153.6|15156.2|15154.2|15155.5|15153.5|12
1628588290000|2021-08-10 09:38:10|15155.7|15153.7|15156.4|15154.4|15156.4|15154.4|15155.6|15153.6|20
1628588300000|2021-08-10 09:38:20|15156.2|15154.2|15155.9|15153.9|15156.2|15154.2|15155.7|15153.7|3
1628588310000|2021-08-10 09:38:30|15156|15154|15156.5|15154.5|15156.5|15154.5|15155.9|15153.9|5
1628588320000|2021-08-10 09:38:40|15155.4|15153.4|15155.6|15153.6|15155.6|15153.6|15155.4|15153.4|21
1628588330000|2021-08-10 09:38:50|15155.5|15153.5|15155.6|15153.6|15155.6|15153.6|15155.5|15153.5|1
1628588340000|2021-08-10 09:39:00|15155.5|15153.5|15155.5|15153.5|15155.6|15153.6|15155.5|15153.5|8
1628588350000|2021-08-10 09:39:10|15155.4|15153.4|15154.9|15152.9|15155.6|15153.6|15154.6|15152.6|10
1628588360000|2021-08-10 09:39:20|15154.7|15152.7|15154.4|15152.4|15154.7|15152.7|15154.4|15152.4|3
1628588370000|2021-08-10 09:39:30|15154.5|15152.5|15156.4|15154.4|15156.5|15154.5|15154.4|15152.4|133
1628588380000|2021-08-10 09:39:40|15156.2|15154.2|15157.5|15155.5|15157.5|15155.5|15156.2|15154.2|34
1628588390000|2021-08-10 09:39:50|15157.4|15155.4|15157.1|15155.1|15157.5|15155.5|15157.1|15155.1|10
1628588400000|2021-08-10 09:40:00|15157.2|15155.2|15157.9|15155.9|15158.4|15156.4|15157.2|15155.2|54
1628588410000|2021-08-10 09:40:10|15157.6|15155.6|15159.1|15157.1|15159.1|15157.1|15157.6|15155.6|30
1628588420000|2021-08-10 09:40:20|15159|15157|15158.4|15156.4|15159.1|15157.1|15158.4|15156.4|30
1628588430000|2021-08-10 09:40:30|15158.5|15156.5|15158.4|15156.4|15158.6|15156.6|15158.2|15156.2|8
1628588440000|2021-08-10 09:40:40|15158.1|15156.1|15158.4|15156.4|15158.4|15156.4|15158|15156|6
1628588450000|2021-08-10 09:40:50|15158.2|15156.2|15158.6|15156.6|15158.6|15156.6|15158.2|15156.2|6
1628588460000|2021-08-10 09:41:00|15158.5|15156.5|15157.9|15155.9|15158.6|15156.6|15157.9|15155.9|9
1628588470000|2021-08-10 09:41:10|15158|15156|15156.9|15154.9|15158|15156|15156.9|15154.9|7
1628588480000|2021-08-10 09:41:20|15157.1|15155.1|15156.9|15154.9|15157.1|15155.1|15156.5|15154.5|11
1628588490000|2021-08-10 09:41:30|15156.7|15154.7|15156.2|15154.2|15156.9|15154.9|15156.2|15154.2|9
1628588500000|2021-08-10 09:41:40|15156.1|15154.1|15156.4|15154.4|15156.4|15154.4|15156.1|15154.1|23
1628588510000|2021-08-10 09:41:50|15156.2|15154.2|15156.1|15154.1|15156.4|15154.4|15156.1|15154.1|5
1628588520000|2021-08-10 09:42:00|15156.2|15154.2|15156.4|15154.4|15156.4|15154.4|15156.1|15154.1|2
1628588540000|2021-08-10 09:42:20|15156.5|15154.5|15156.2|15154.2|15156.6|15154.6|15156.2|15154.2|7
1628588550000|2021-08-10 09:42:30|15156.1|15154.1|15155.5|15153.5|15156.1|15154.1|15155.5|15153.5|9
1628588560000|2021-08-10 09:42:40|15155.6|15153.6|15155.9|15153.9|15155.9|15153.9|15155.5|15153.5|4
1628588570000|2021-08-10 09:42:50|15155.7|15153.7|15155.9|15153.9|15156.2|15154.2|15155.2|15153.2|28
1628588580000|2021-08-10 09:43:00|15156.1|15154.1|15155.4|15153.4|15156.1|15154.1|15155.4|15153.4|3
1628588590000|2021-08-10 09:43:10|15155.5|15153.5|15156.1|15154.1|15156.1|15154.1|15155.4|15153.4|2
1628588600000|2021-08-10 09:43:20|15156.2|15154.2|15156.6|15154.6|15156.6|15154.6|15155.9|15153.9|2
1628588610000|2021-08-10 09:43:30|15156.5|15154.5|15156.6|15154.6|15156.6|15154.6|15156.4|15154.4|1
1628588620000|2021-08-10 09:43:40|15156.4|15154.4|15155.9|15153.9|15156.5|15154.5|15155.9|15153.9|7
1628588630000|2021-08-10 09:43:50|15156|15154|15156.2|15154.2|15156.2|15154.2|15155.7|15153.7|6
1628588640000|2021-08-10 09:44:00|15156.1|15154.1|15156.6|15154.6|15156.7|15154.7|15156.1|15154.1|7
1628588650000|2021-08-10 09:44:10|15156.7|15154.7|15157.4|15155.4|15157.4|15155.4|15156.1|15154.1|13
1628588660000|2021-08-10 09:44:20|15157.5|15155.5|15157|15155|15157.5|15155.5|15156.9|15154.9|5
1628588670000|2021-08-10 09:44:30|15156.9|15154.9|15156.9|15154.9|15157|15155|15156.9|15154.9|3
1628588680000|2021-08-10 09:44:40|15156.7|15154.7|15156.6|15154.6|15156.7|15154.7|15156.5|15154.5|11
1628588690000|2021-08-10 09:44:50|15156.1|15154.1|15156.4|15154.4|15156.4|15154.4|15156.1|15154.1|4
1628588700000|2021-08-10 09:45:00|15156.5|15154.5|15157.1|15155.1|15157.2|15155.2|15156.5|15154.5|3
1628588710000|2021-08-10 09:45:10|15157.2|15155.2|15156.9|15154.9|15157.2|15155.2|15156.9|15154.9|1
1628588720000|2021-08-10 09:45:20|15156.7|15154.7|15156.6|15154.6|15156.9|15154.9|15156.5|15154.5|0
1628588730000|2021-08-10 09:45:30|15156.5|15154.5|15156.6|15154.6|15156.6|15154.6|15156.1|15154.1|2
1628588740000|2021-08-10 09:45:40|15156.5|15154.5|15156.6|15154.6|15156.9|15154.9|15156.5|15154.5|2
1628588750000|2021-08-10 09:45:50|15156.5|15154.5|15157.4|15155.4|15157.6|15155.6|15156.5|15154.5|16
1628588760000|2021-08-10 09:46:00|15157.5|15155.5|15157.5|15155.5|15157.7|15155.7|15157.4|15155.4|2
1628588770000|2021-08-10 09:46:10|15157.6|15155.6|15157.4|15155.4|15157.7|15155.7|15157.2|15155.2|6
1628588780000|2021-08-10 09:46:20|15157.2|15155.2|15157.6|15155.6|15157.6|15155.6|15157.2|15155.2|9
1628588790000|2021-08-10 09:46:30|15157.5|15155.5|15157.4|15155.4|15157.7|15155.7|15157.4|15155.4|1
1628588800000|2021-08-10 09:46:40|15157.2|15155.2|15157.6|15155.6|15157.6|15155.6|15156.9|15154.9|5
1628588810000|2021-08-10 09:46:50|15157.7|15155.7|15158|15156|15158.2|15156.2|15157.6|15155.6|15
1628588820000|2021-08-10 09:47:00|15158.4|15156.4|15157.6|15155.6|15158.5|15156.5|15157.6|15155.6|10
1628588830000|2021-08-10 09:47:10|15157.5|15155.5|15157.6|15155.6|15157.7|15155.7|15157.1|15155.1|8
1628588840000|2021-08-10 09:47:20|15157.5|15155.5|15157.6|15155.6|15157.6|15155.6|15157.5|15155.5|0
1628588850000|2021-08-10 09:47:30|15157.7|15155.7|15157.6|15155.6|15157.7|15155.7|15157.4|15155.4|7
1628588860000|2021-08-10 09:47:40|15157.5|15155.5|15157.4|15155.4|15157.6|15155.6|15157.1|15155.1|3
1628588870000|2021-08-10 09:47:50|15157.2|15155.2|15157.9|15155.9|15158|15156|15156.9|15154.9|13
1628588880000|2021-08-10 09:48:00|15158|15156|15158.4|15156.4|15158.5|15156.5|15157.9|15155.9|2
1628588890000|2021-08-10 09:48:10|15158.2|15156.2|15158.5|15156.5|15158.6|15156.6|15158.2|15156.2|6
1628588900000|2021-08-10 09:48:20|15158.4|15156.4|15158.4|15156.4|15158.4|15156.4|15158.2|15156.2|3
1628588910000|2021-08-10 09:48:30|15158.5|15156.5|15158.6|15156.6|15158.6|15156.6|15158.5|15156.5|1
1628588920000|2021-08-10 09:48:40|15158.5|15156.5|15160|15158|15160|15158|15158.5|15156.5|26
1628588930000|2021-08-10 09:48:50|15159.9|15157.9|15160|15158|15160.1|15158.1|15159.6|15157.6|35
1628588940000|2021-08-10 09:49:00|15159.9|15157.9|15159.1|15157.1|15159.9|15157.9|15158.5|15156.5|16
1628588950000|2021-08-10 09:49:10|15159.2|15157.2|15158.4|15156.4|15159.2|15157.2|15158.4|15156.4|13
1628588960000|2021-08-10 09:49:20|15158.2|15156.2|15158.6|15156.6|15158.6|15156.6|15158.2|15156.2|3
1628588970000|2021-08-10 09:49:30|15158.5|15156.5|15157.7|15155.7|15158.6|15156.6|15157.7|15155.7|3
1628588980000|2021-08-10 09:49:40|15157.9|15155.9|15157.7|15155.7|15158.1|15156.1|15157.7|15155.7|0
1628588990000|2021-08-10 09:49:50|15157.6|15155.6|15157.4|15155.4|15158|15156|15157.4|15155.4|20
1628589000000|2021-08-10 09:50:00|15157.2|15155.2|15157.4|15155.4|15157.4|15155.4|15157.2|15155.2|0
1628589010000|2021-08-10 09:50:10|15157.6|15155.6|15157.1|15155.1|15157.6|15155.6|15157.1|15155.1|5
1628589020000|2021-08-10 09:50:20|15157.2|15155.2|15157.4|15155.4|15157.5|15155.5|15157.1|15155.1|9
1628589030000|2021-08-10 09:50:30|15157.1|15155.1|15157.1|15155.1|15157.5|15155.5|15157|15155|6
1628589040000|2021-08-10 09:50:40|15157.2|15155.2|15158.1|15156.1|15158.1|15156.1|15157.2|15155.2|4
1628589050000|2021-08-10 09:50:50|15158|15156|15158|15156|15158.1|15156.1|15158|15156|0
1628589060000|2021-08-10 09:51:00|15157.6|15155.6|15157|15155|15157.6|15155.6|15157|15155|8
1628589070000|2021-08-10 09:51:10|15157.1|15155.1|15156.7|15154.7|15157.1|15155.1|15156.7|15154.7|4
1628589080000|2021-08-10 09:51:20|15156.6|15154.6|15156.7|15154.7|15156.7|15154.7|15156.6|15154.6|2
1628589090000|2021-08-10 09:51:30|15157|15155|15157.1|15155.1|15157.1|15155.1|15156.9|15154.9|6
1628589100000|2021-08-10 09:51:40|15157|15155|15157.5|15155.5|15157.6|15155.6|15157|15155|12
1628589110000|2021-08-10 09:51:50|15157.6|15155.6|15158|15156|15158.1|15156.1|15157.5|15155.5|2
1628589120000|2021-08-10 09:52:00|15158.1|15156.1|15159.4|15157.4|15159.4|15157.4|15158.1|15156.1|12
1628589130000|2021-08-10 09:52:10|15159.2|15157.2|15158.9|15156.9|15159.4|15157.4|15158.9|15156.9|4
1628589140000|2021-08-10 09:52:20|15159.4|15157.4|15159.4|15157.4|15159.5|15157.5|15159.1|15157.1|10
1628589150000|2021-08-10 09:52:30|15159.2|15157.2|15158.1|15156.1|15159.5|15157.5|15158.1|15156.1|11
1628589160000|2021-08-10 09:52:40|15158.2|15156.2|15157.6|15155.6|15158.7|15156.7|15157.6|15155.6|11
1628589170000|2021-08-10 09:52:50|15157.7|15155.7|15157.9|15155.9|15157.9|15155.9|15157.4|15155.4|5
1628589180000|2021-08-10 09:53:00|15157.7|15155.7|15157.9|15155.9|15158.1|15156.1|15157.6|15155.6|1
1628589190000|2021-08-10 09:53:10|15157.7|15155.7|15158.4|15156.4|15158.4|15156.4|15157.7|15155.7|7
1628589200000|2021-08-10 09:53:20|15158.2|15156.2|15158.4|15156.4|15158.4|15156.4|15158.2|15156.2|0
1628589210000|2021-08-10 09:53:30|15158.2|15156.2|15158.4|15156.4|15158.6|15156.6|15158.1|15156.1|14
1628589220000|2021-08-10 09:53:40|15158.2|15156.2|15158.4|15156.4|15158.4|15156.4|15158.2|15156.2|2
1628589230000|2021-08-10 09:53:50|15158.5|15156.5|15158.7|15156.7|15158.7|15156.7|15158.5|15156.5|3
1628589240000|2021-08-10 09:54:00|15158.5|15156.5|15158.1|15156.1|15158.6|15156.6|15158|15156|7
1628589260000|2021-08-10 09:54:20|15158.2|15156.2|15157.9|15155.9|15158.2|15156.2|15157.9|15155.9|1
1628589270000|2021-08-10 09:54:30|15158|15156|15157.9|15155.9|15158.1|15156.1|15157.9|15155.9|2
1628589280000|2021-08-10 09:54:40|15158|15156|15157.9|15155.9|15158|15156|15157.6|15155.6|3
1628589290000|2021-08-10 09:54:50|15158|15156|15158.2|15156.2|15158.2|15156.2|15157.9|15155.9|4
1628589300000|2021-08-10 09:55:00|15158.6|15156.6|15158.9|15156.9|15159.2|15157.2|15158.6|15156.6|65
1628589310000|2021-08-10 09:55:10|15159|15157|15158.9|15156.9|15159|15157|15158.7|15156.7|0
1628589320000|2021-08-10 09:55:20|15159|15157|15158.9|15156.9|15159.1|15157.1|15158.9|15156.9|1
1628589330000|2021-08-10 09:55:30|15159|15157|15158.6|15156.6|15159.1|15157.1|15158.6|15156.6|0
1628589340000|2021-08-10 09:55:40|15158.5|15156.5|15158.7|15156.7|15158.7|15156.7|15158.5|15156.5|1
1628589350000|2021-08-10 09:55:50|15158.6|15156.6|15158.7|15156.7|15158.7|15156.7|15158.6|15156.6|4
1628589360000|2021-08-10 09:56:00|15158.6|15156.6|15158.1|15156.1|15158.7|15156.7|15158|15156|10
1628589370000|2021-08-10 09:56:10|15158.2|15156.2|15157.9|15155.9|15158.4|15156.4|15157.9|15155.9|3
1628589380000|2021-08-10 09:56:20|15158|15156|15158.1|15156.1|15158.1|15156.1|15158|15156|3
1628589400000|2021-08-10 09:56:40|15158|15156|15157.9|15155.9|15158|15156|15157.9|15155.9|2
1628589410000|2021-08-10 09:56:50|15158|15156|15157.6|15155.6|15158.1|15156.1|15157.6|15155.6|2
1628589420000|2021-08-10 09:57:00|15157.7|15155.7|15158.1|15156.1|15158.9|15156.9|15157.6|15155.6|12
1628589430000|2021-08-10 09:57:10|15158|15156|15158.4|15156.4|15158.4|15156.4|15157.9|15155.9|1
1628589440000|2021-08-10 09:57:20|15158.6|15156.6|15158.6|15156.6|15158.6|15156.6|15158.6|15156.6|2
1628589450000|2021-08-10 09:57:30|15158.5|15156.5|15158.4|15156.4|15158.6|15156.6|15158.1|15156.1|0
1628589460000|2021-08-10 09:57:40|15158.2|15156.2|15158.1|15156.1|15158.4|15156.4|15157.9|15155.9|3
1628589470000|2021-08-10 09:57:50|15158|15156|15158.1|15156.1|15158.1|15156.1|15157.9|15155.9|1
1628589480000|2021-08-10 09:58:00|15158|15156|15158.1|15156.1|15158.6|15156.6|15158|15156|11
1628589490000|2021-08-10 09:58:10|15158|15156|15158.4|15156.4|15158.6|15156.6|15158|15156|1
1628589500000|2021-08-10 09:58:20|15158.2|15156.2|15158.4|15156.4|15158.6|15156.6|15158.2|15156.2|5
1628589510000|2021-08-10 09:58:30|15158.2|15156.2|15158.4|15156.4|15158.7|15156.7|15158|15156|3
1628589520000|2021-08-10 09:58:40|15158.5|15156.5|15158.6|15156.6|15158.7|15156.7|15158.4|15156.4|15
1628589530000|2021-08-10 09:58:50|15158.5|15156.5|15157.9|15155.9|15158.5|15156.5|15157.9|15155.9|9
1628589540000|2021-08-10 09:59:00|15158|15156|15157.1|15155.1|15158.1|15156.1|15157.1|15155.1|8
1628589550000|2021-08-10 09:59:10|15157|15155|15156.4|15154.4|15157.6|15155.6|15156.4|15154.4|22
1628589560000|2021-08-10 09:59:20|15156.5|15154.5|15156.6|15154.6|15157|15155|15156.4|15154.4|8
1628589570000|2021-08-10 09:59:30|15156.5|15154.5|15157.4|15155.4|15157.4|15155.4|15156.4|15154.4|11
1628589580000|2021-08-10 09:59:40|15157.2|15155.2|15156.6|15154.6|15157.2|15155.2|15156.5|15154.5|4
1628589590000|2021-08-10 09:59:50|15156.5|15154.5|15156.2|15154.2|15156.5|15154.5|15156.1|15154.1|4
1628589600000|2021-08-10 10:00:00|15156.1|15154.1|15156.4|15154.4|15156.9|15154.9|15156.1|15154.1|26
1628589610000|2021-08-10 10:00:10|15156.5|15154.5|15157.6|15155.6|15157.6|15155.6|15156.4|15154.4|7
1628589620000|2021-08-10 10:00:20|15157.7|15155.7|15158.2|15156.2|15158.2|15156.2|15157.6|15155.6|5
1628589630000|2021-08-10 10:00:30|15158.4|15156.4|15158.2|15156.2|15158.6|15156.6|15158.2|15156.2|11
1628589640000|2021-08-10 10:00:40|15158.1|15156.1|15158|15156|15158.2|15156.2|15158|15156|8
1628589650000|2021-08-10 10:00:50|15158.1|15156.1|15158.1|15156.1|15158.2|15156.2|15158.1|15156.1|1
1628589660000|2021-08-10 10:01:00|15158|15156|15157.6|15155.6|15158.1|15156.1|15157.6|15155.6|7
1628589670000|2021-08-10 10:01:10|15157.5|15155.5|15157.7|15155.7|15157.9|15155.9|15157.5|15155.5|4
1628589680000|2021-08-10 10:01:20|15157.6|15155.6|15157.6|15155.6|15157.6|15155.6|15157.5|15155.5|5
1628589690000|2021-08-10 10:01:30|15157.7|15155.7|15157.1|15155.1|15157.7|15155.7|15157.1|15155.1|7
1628589700000|2021-08-10 10:01:40|15157|15155|15156.7|15154.7|15157|15155|15156.6|15154.6|4
1628589710000|2021-08-10 10:01:50|15156.6|15154.6|15156.6|15154.6|15156.9|15154.9|15156.6|15154.6|9
1628589720000|2021-08-10 10:02:00|15156.5|15154.5|15155.4|15153.4|15156.5|15154.5|15155|15153|30
1628589730000|2021-08-10 10:02:10|15155.2|15153.2|15155.1|15153.1|15155.4|15153.4|15155.1|15153.1|1
1628589740000|2021-08-10 10:02:20|15155|15153|15155|15153|15155|15153|15154.5|15152.5|8
1628589750000|2021-08-10 10:02:30|15155.1|15153.1|15155.6|15153.6|15155.6|15153.6|15154.9|15152.9|7
1628589770000|2021-08-10 10:02:50|15155.5|15153.5|15155|15153|15155.5|15153.5|15155|15153|3
1628589780000|2021-08-10 10:03:00|15155.1|15153.1|15153.9|15151.9|15155.1|15153.1|15153.9|15151.9|75
1628589790000|2021-08-10 10:03:10|15153.7|15151.7|15153.4|15151.4|15154|15152|15153.2|15151.2|14
1628589800000|2021-08-10 10:03:20|15153.2|15151.2|15150.9|15148.9|15153.2|15151.2|15150.9|15148.9|39
1628589810000|2021-08-10 10:03:30|15151|15149|15151.5|15149.5|15151.9|15149.9|15151|15149|57
1628589820000|2021-08-10 10:03:40|15151.7|15149.7|15151|15149|15151.7|15149.7|15150.7|15148.7|10
1628589830000|2021-08-10 10:03:50|15151.1|15149.1|15151.1|15149.1|15151.4|15149.4|15150.9|15148.9|17
1628589840000|2021-08-10 10:04:00|15150.9|15148.9|15151.9|15149.9|15152.5|15150.5|15150.7|15148.7|29
1628589850000|2021-08-10 10:04:10|15152|15150|15152.5|15150.5|15152.6|15150.6|15151.9|15149.9|5
1628589860000|2021-08-10 10:04:20|15152.4|15150.4|15153.1|15151.1|15153.1|15151.1|15152.4|15150.4|2
1628589870000|2021-08-10 10:04:30|15153|15151|15152.9|15150.9|15153.1|15151.1|15152.9|15150.9|3
1628589880000|2021-08-10 10:04:40|15153|15151|15151.9|15149.9|15153.7|15151.7|15151.9|15149.9|40
1628589890000|2021-08-10 10:04:50|15151.7|15149.7|15151.4|15149.4|15151.7|15149.7|15151.4|15149.4|5
1628589900000|2021-08-10 10:05:00|15151.2|15149.2|15151.4|15149.4|15151.6|15149.6|15151|15149|4
1628589910000|2021-08-10 10:05:10|15151.2|15149.2|15151.1|15149.1|15151.2|15149.2|15151|15149|5
1628589920000|2021-08-10 10:05:20|15151.2|15149.2|15151.6|15149.6|15151.9|15149.9|15151.2|15149.2|9
1628589930000|2021-08-10 10:05:30|15151.9|15149.9|15151.6|15149.6|15152.4|15150.4|15151.6|15149.6|9
1628589940000|2021-08-10 10:05:40|15151.7|15149.7|15151.9|15149.9|15152|15150|15151.7|15149.7|3
1628589950000|2021-08-10 10:05:50|15151.7|15149.7|15152.1|15150.1|15152.1|15150.1|15151.5|15149.5|8
1628589960000|2021-08-10 10:06:00|15152.2|15150.2|15151.9|15149.9|15152.2|15150.2|15151.6|15149.6|3
1628589970000|2021-08-10 10:06:10|15151|15149|15150.1|15148.1|15151.1|15149.1|15150.1|15148.1|39
1628589980000|2021-08-10 10:06:20|15150|15148|15149.9|15147.9|15150.1|15148.1|15149.7|15147.7|37
1628589990000|2021-08-10 10:06:30|15149.5|15147.5|15149.2|15147.2|15149.9|15147.9|15149.1|15147.1|55
1628590000000|2021-08-10 10:06:40|15149.1|15147.1|15149.1|15147.1|15149.2|15147.2|15149.1|15147.1|3
1628590010000|2021-08-10 10:06:50|15149.2|15147.2|15149.6|15147.6|15150|15148|15149.2|15147.2|23
1628590020000|2021-08-10 10:07:00|15149.9|15147.9|15149.6|15147.6|15150|15148|15149.6|15147.6|10
1628590030000|2021-08-10 10:07:10|15149.7|15147.7|15150.4|15148.4|15150.4|15148.4|15149.7|15147.7|5
1628590040000|2021-08-10 10:07:20|15149.9|15147.9|15150.4|15148.4|15150.4|15148.4|15149.7|15147.7|14
1628590050000|2021-08-10 10:07:30|15150.2|15148.2|15150.5|15148.5|15150.7|15148.7|15150.2|15148.2|7
1628590060000|2021-08-10 10:07:40|15150.6|15148.6|15150.9|15148.9|15151.1|15149.1|15150.4|15148.4|5
1628590070000|2021-08-10 10:07:50|15150.7|15148.7|15150.9|15148.9|15150.9|15148.9|15150.7|15148.7|1
1628590080000|2021-08-10 10:08:00|15150.7|15148.7|15151.1|15149.1|15151.1|15149.1|15150.7|15148.7|0
1628590090000|2021-08-10 10:08:10|15151|15149|15151.1|15149.1|15151.2|15149.2|15151|15149|6
1628590100000|2021-08-10 10:08:20|15151.2|15149.2|15151.4|15149.4|15151.4|15149.4|15151.2|15149.2|1
1628590110000|2021-08-10 10:08:30|15151.2|15149.2|15150.7|15148.7|15151.6|15149.6|15150.7|15148.7|31
1628590120000|2021-08-10 10:08:40|15150.5|15148.5|15151.1|15149.1|15151.2|15149.2|15150.5|15148.5|13
1628590130000|2021-08-10 10:08:50|15151.2|15149.2|15151.1|15149.1|15151.2|15149.2|15150.9|15148.9|2
1628590140000|2021-08-10 10:09:00|15151.2|15149.2|15151.9|15149.9|15152.1|15150.1|15151|15149|57
1628590160000|2021-08-10 10:09:20|15152|15150|15152.1|15150.1|15152.1|15150.1|15152|15150|1
1628590180000|2021-08-10 10:09:40|15152|15150|15152|15150|15152.1|15150.1|15151.6|15149.6|4
1628590190000|2021-08-10 10:09:50|15151.9|15149.9|15151.9|15149.9|15152.5|15150.5|15151.9|15149.9|21
1628590200000|2021-08-10 10:10:00|15152|15150|15152.9|15150.9|15152.9|15150.9|15152|15150|6
1628590210000|2021-08-10 10:10:10|15153.2|15151.2|15153.1|15151.1|15153.6|15151.6|15152.9|15150.9|24
1628590220000|2021-08-10 10:10:20|15153.2|15151.2|15153.2|15151.2|15153.5|15151.5|15153.1|15151.1|3
1628590230000|2021-08-10 10:10:30|15153.4|15151.4|15153.6|15151.6|15153.6|15151.6|15153.2|15151.2|1
1628590240000|2021-08-10 10:10:40|15153.5|15151.5|15153|15151|15153.5|15151.5|15152.9|15150.9|2
1628590250000|2021-08-10 10:10:50|15153.1|15151.1|15153.4|15151.4|15153.6|15151.6|15153.1|15151.1|2
1628590260000|2021-08-10 10:11:00|15153.5|15151.5|15154.2|15152.2|15154.6|15152.6|15153.4|15151.4|14
1628590270000|2021-08-10 10:11:10|15154.5|15152.5|15154.1|15152.1|15154.5|15152.5|15154.1|15152.1|8
1628590280000|2021-08-10 10:11:20|15154.2|15152.2|15154.1|15152.1|15154.2|15152.2|15154.1|15152.1|2
1628590290000|2021-08-10 10:11:30|15154|15152|15152.9|15150.9|15154.2|15152.2|15152.9|15150.9|8
1628590300000|2021-08-10 10:11:40|15153|15151|15152.4|15150.4|15153|15151|15152.2|15150.2|3
1628590310000|2021-08-10 10:11:50|15152.5|15150.5|15153.1|15151.1|15153.1|15151.1|15152.5|15150.5|5
1628590320000|2021-08-10 10:12:00|15153.2|15151.2|15153.2|15151.2|15153.5|15151.5|15153.2|15151.2|1
1628590330000|2021-08-10 10:12:10|15152.9|15150.9|15152.1|15150.1|15153.1|15151.1|15152.1|15150.1|3
1628590340000|2021-08-10 10:12:20|15152.2|15150.2|15152.1|15150.1|15152.4|15150.4|15152|15150|0
1628590350000|2021-08-10 10:12:30|15152|15150|15152.4|15150.4|15152.4|15150.4|15152|15150|6
1628590360000|2021-08-10 10:12:40|15152.1|15150.1|15152.1|15150.1|15152.4|15150.4|15152.1|15150.1|2
1628590370000|2021-08-10 10:12:50|15152|15150|15152.2|15150.2|15152.2|15150.2|15151.9|15149.9|6
1628590380000|2021-08-10 10:13:00|15152.1|15150.1|15152.2|15150.2|15152.6|15150.6|15152.1|15150.1|3
1628590390000|2021-08-10 10:13:10|15152.1|15150.1|15152.1|15150.1|15152.1|15150.1|15151.9|15149.9|3
1628590400000|2021-08-10 10:13:20|15152.2|15150.2|15151.9|15149.9|15152.5|15150.5|15151.7|15149.7|6
1628590410000|2021-08-10 10:13:30|15152|15150|15152|15150|15152|15150|15151.9|15149.9|1
1628590420000|2021-08-10 10:13:40|15151.9|15149.9|15151.7|15149.7|15152|15150|15151.5|15149.5|9
1628590430000|2021-08-10 10:13:50|15151.9|15149.9|15151.9|15149.9|15152.2|15150.2|15151.5|15149.5|6
1628590440000|2021-08-10 10:14:00|15152|15150|15151.4|15149.4|15152|15150|15151.4|15149.4|1
1628590450000|2021-08-10 10:14:10|15151.5|15149.5|15151.9|15149.9|15151.9|15149.9|15151.4|15149.4|0
1628590460000|2021-08-10 10:14:20|15151.7|15149.7|15151.6|15149.6|15151.7|15149.7|15151.2|15149.2|1
1628590470000|2021-08-10 10:14:30|15151.5|15149.5|15151.5|15149.5|15151.7|15149.7|15151.5|15149.5|1
1628590480000|2021-08-10 10:14:40|15151.7|15149.7|15151.9|15149.9|15151.9|15149.9|15151.6|15149.6|4
1628590490000|2021-08-10 10:14:50|15151.7|15149.7|15151.4|15149.4|15151.7|15149.7|15151.4|15149.4|1
1628590500000|2021-08-10 10:15:00|15151.2|15149.2|15151.2|15149.2|15151.4|15149.4|15151.1|15149.1|8
1628590510000|2021-08-10 10:15:10|15151.1|15149.1|15151.4|15149.4|15151.4|15149.4|15151.1|15149.1|1
1628590520000|2021-08-10 10:15:20|15151.2|15149.2|15150.5|15148.5|15151.7|15149.7|15150.4|15148.4|18
1628590530000|2021-08-10 10:15:30|15150.4|15148.4|15150.7|15148.7|15150.7|15148.7|15150.1|15148.1|7
1628590540000|2021-08-10 10:15:40|15150.6|15148.6|15150.2|15148.2|15150.6|15148.6|15150.2|15148.2|7
1628590550000|2021-08-10 10:15:50|15150.4|15148.4|15149.6|15147.6|15150.4|15148.4|15149.6|15147.6|4
1628590560000|2021-08-10 10:16:00|15150|15148|15150.4|15148.4|15150.5|15148.5|15150|15148|7
1628590570000|2021-08-10 10:16:10|15150.5|15148.5|15150.7|15148.7|15150.7|15148.7|15150.4|15148.4|1
1628590580000|2021-08-10 10:16:20|15150.9|15148.9|15150.6|15148.6|15151.1|15149.1|15150.6|15148.6|2
1628590590000|2021-08-10 10:16:30|15150.7|15148.7|15151|15149|15151|15149|15150.4|15148.4|15
1628590600000|2021-08-10 10:16:40|15151.2|15149.2|15151.4|15149.4|15151.7|15149.7|15151.1|15149.1|5
1628590610000|2021-08-10 10:16:50|15151.2|15149.2|15150.7|15148.7|15151.6|15149.6|15150.7|15148.7|2
1628590620000|2021-08-10 10:17:00|15150.6|15148.6|15150.4|15148.4|15150.9|15148.9|15150.2|15148.2|2
1628590630000|2021-08-10 10:17:10|15150.5|15148.5|15150.4|15148.4|15150.7|15148.7|15150.2|15148.2|0
1628590640000|2021-08-10 10:17:20|15150.2|15148.2|15150|15148|15150.4|15148.4|15150|15148|4
1628590650000|2021-08-10 10:17:30|15150.1|15148.1|15149.6|15147.6|15150.1|15148.1|15149.2|15147.2|40
1628590660000|2021-08-10 10:17:40|15149.7|15147.7|15149.7|15147.7|15150.1|15148.1|15149.7|15147.7|3
1628590670000|2021-08-10 10:17:50|15149.9|15147.9|15149.6|15147.6|15149.9|15147.9|15149.4|15147.4|9
1628590680000|2021-08-10 10:18:00|15149.5|15147.5|15150.1|15148.1|15150.2|15148.2|15149.5|15147.5|4
1628590690000|2021-08-10 10:18:10|15150.2|15148.2|15149.6|15147.6|15150.4|15148.4|15149.6|15147.6|19
1628590700000|2021-08-10 10:18:20|15149.7|15147.7|15148.6|15146.6|15149.7|15147.7|15148.5|15146.5|14
1628590710000|2021-08-10 10:18:30|15148.5|15146.5|15149|15147|15149|15147|15148.5|15146.5|4
1628590720000|2021-08-10 10:18:40|15148.7|15146.7|15148.1|15146.1|15148.9|15146.9|15148.1|15146.1|22
1628590730000|2021-08-10 10:18:50|15148|15146|15148.1|15146.1|15148.2|15146.2|15148|15146|17
1628590740000|2021-08-10 10:19:00|15148.4|15146.4|15150.4|15148.4|15150.4|15148.4|15148.4|15146.4|33
1628590750000|2021-08-10 10:19:10|15150.2|15148.2|15150.1|15148.1|15150.4|15148.4|15149.9|15147.9|9
1628590760000|2021-08-10 10:19:20|15150.2|15148.2|15150.2|15148.2|15150.6|15148.6|15150.2|15148.2|6
1628590770000|2021-08-10 10:19:30|15150.1|15148.1|15150.2|15148.2|15150.2|15148.2|15150.1|15148.1|3
1628590780000|2021-08-10 10:19:40|15150.4|15148.4|15150.5|15148.5|15150.5|15148.5|15150.1|15148.1|2
1628590790000|2021-08-10 10:19:50|15150.7|15148.7|15151.1|15149.1|15151.2|15149.2|15150.4|15148.4|11
1628590800000|2021-08-10 10:20:00|15151|15149|15152.1|15150.1|15152.1|15150.1|15150.7|15148.7|13
1628590810000|2021-08-10 10:20:10|15152.4|15150.4|15152.7|15150.7|15153.2|15151.2|15152.4|15150.4|22
1628590820000|2021-08-10 10:20:20|15152.6|15150.6|15154.5|15152.5|15154.5|15152.5|15152.6|15150.6|135
1628590830000|2021-08-10 10:20:30|15154.4|15152.4|15154|15152|15154.6|15152.6|15154|15152|5
1628590840000|2021-08-10 10:20:40|15154.1|15152.1|15153.2|15151.2|15154.1|15152.1|15153.1|15151.1|24
1628590850000|2021-08-10 10:20:50|15153.1|15151.1|15153.1|15151.1|15153.2|15151.2|15153|15151|1
1628590860000|2021-08-10 10:21:00|15153.2|15151.2|15154.2|15152.2|15154.2|15152.2|15153.2|15151.2|6
1628590870000|2021-08-10 10:21:10|15154.4|15152.4|15155.1|15153.1|15155.1|15153.1|15154.4|15152.4|9
1628590880000|2021-08-10 10:21:20|15155|15153|15154.9|15152.9|15155.1|15153.1|15154.7|15152.7|7
1628590890000|2021-08-10 10:21:30|15154.7|15152.7|15153.9|15151.9|15155|15153|15153.9|15151.9|53
1628590900000|2021-08-10 10:21:40|15153.7|15151.7|15154|15152|15154.4|15152.4|15153.7|15151.7|3
1628590910000|2021-08-10 10:21:50|15153.9|15151.9|15153.6|15151.6|15153.9|15151.9|15153.6|15151.6|1
1628590920000|2021-08-10 10:22:00|15153.5|15151.5|15152.9|15150.9|15153.5|15151.5|15152.9|15150.9|12
1628590930000|2021-08-10 10:22:10|15152.7|15150.7|15153.4|15151.4|15153.4|15151.4|15152.7|15150.7|7
1628590940000|2021-08-10 10:22:20|15153.5|15151.5|15154.1|15152.1|15154.1|15152.1|15153.2|15151.2|10
1628590950000|2021-08-10 10:22:30|15154|15152|15154.5|15152.5|15154.5|15152.5|15153.9|15151.9|19
1628590960000|2021-08-10 10:22:40|15154.6|15152.6|15153.9|15151.9|15154.6|15152.6|15153.9|15151.9|11
1628590970000|2021-08-10 10:22:50|15154.6|15152.6|15154.6|15152.6|15154.9|15152.9|15154.2|15152.2|8
1628590980000|2021-08-10 10:23:00|15155.1|15153.1|15154.9|15152.9|15155.2|15153.2|15154.7|15152.7|7
1628590990000|2021-08-10 10:23:10|15155|15153|15155|15153|15155.1|15153.1|15154.9|15152.9|0
1628591000000|2021-08-10 10:23:20|15154.7|15152.7|15155.4|15153.4|15155.5|15153.5|15154.7|15152.7|16
1628591010000|2021-08-10 10:23:30|15155.1|15153.1|15155.5|15153.5|15155.6|15153.6|15155.1|15153.1|8
1628591020000|2021-08-10 10:23:40|15155.6|15153.6|15155.2|15153.2|15155.6|15153.6|15155.1|15153.1|5
1628591030000|2021-08-10 10:23:50|15155.4|15153.4|15155.2|15153.2|15155.5|15153.5|15155.1|15153.1|4
1628591040000|2021-08-10 10:24:00|15155.4|15153.4|15155.2|15153.2|15155.4|15153.4|15154.9|15152.9|15
1628591050000|2021-08-10 10:24:10|15155.1|15153.1|15155.4|15153.4|15155.4|15153.4|15154.7|15152.7|5
1628591060000|2021-08-10 10:24:20|15155.5|15153.5|15156.1|15154.1|15156.1|15154.1|15155.4|15153.4|7
1628591070000|2021-08-10 10:24:30|15156.4|15154.4|15156.9|15154.9|15157|15155|15156.4|15154.4|18
1628591080000|2021-08-10 10:24:40|15157|15155|15157|15155|15157|15155|15156.6|15154.6|13
1628591090000|2021-08-10 10:24:50|15157.2|15155.2|15157.2|15155.2|15157.5|15155.5|15157.2|15155.2|21
1628591100000|2021-08-10 10:25:00|15157.4|15155.4|15157.4|15155.4|15157.5|15155.5|15157.2|15155.2|7
1628591110000|2021-08-10 10:25:10|15157.5|15155.5|15157.2|15155.2|15157.5|15155.5|15157.2|15155.2|3
1628591120000|2021-08-10 10:25:20|15157.4|15155.4|15156.5|15154.5|15157.4|15155.4|15156.5|15154.5|27
1628591130000|2021-08-10 10:25:30|15156.6|15154.6|15157.1|15155.1|15157.2|15155.2|15156.4|15154.4|37
1628591140000|2021-08-10 10:25:40|15157|15155|15157.1|15155.1|15157.2|15155.2|15156.9|15154.9|4
1628591150000|2021-08-10 10:25:50|15157|15155|15157.1|15155.1|15157.2|15155.2|15157|15155|8
1628591160000|2021-08-10 10:26:00|15157|15155|15156.5|15154.5|15157.1|15155.1|15156.5|15154.5|6
1628591170000|2021-08-10 10:26:10|15156.4|15154.4|15156.5|15154.5|15156.5|15154.5|15156.4|15154.4|3
1628591180000|2021-08-10 10:26:20|15156.4|15154.4|15156.4|15154.4|15156.6|15154.6|15156.4|15154.4|5
1628591190000|2021-08-10 10:26:30|15156.2|15154.2|15156.5|15154.5|15156.5|15154.5|15156.2|15154.2|4
1628591200000|2021-08-10 10:26:40|15156.4|15154.4|15155.4|15153.4|15156.4|15154.4|15155.2|15153.2|21
1628591210000|2021-08-10 10:26:50|15155.5|15153.5|15155.9|15153.9|15156|15154|15155.5|15153.5|0
1628591220000|2021-08-10 10:27:00|15156|15154|15155.6|15153.6|15156|15154|15155.4|15153.4|5
1628591230000|2021-08-10 10:27:10|15155.7|15153.7|15155.6|15153.6|15156|15154|15155.6|15153.6|6
1628591240000|2021-08-10 10:27:20|15155.5|15153.5|15155.4|15153.4|15155.5|15153.5|15155.2|15153.2|2
1628591250000|2021-08-10 10:27:30|15155.2|15153.2|15153.9|15151.9|15155.4|15153.4|15153.9|15151.9|51
1628591260000|2021-08-10 10:27:40|15153.7|15151.7|15154|15152|15154.2|15152.2|15153.5|15151.5|22
1628591270000|2021-08-10 10:27:50|15154.1|15152.1|15154.9|15152.9|15154.9|15152.9|15154|15152|10
1628591280000|2021-08-10 10:28:00|15155|15153|15155.5|15153.5|15155.7|15153.7|15154.9|15152.9|9
1628591290000|2021-08-10 10:28:10|15155.4|15153.4|15155.4|15153.4|15155.5|15153.5|15155.4|15153.4|0
1628591300000|2021-08-10 10:28:20|15155.2|15153.2|15155.4|15153.4|15155.5|15153.5|15155.2|15153.2|0
1628591310000|2021-08-10 10:28:30|15155.2|15153.2|15155.1|15153.1|15155.2|15153.2|15154.9|15152.9|9
1628591320000|2021-08-10 10:28:40|15155|15153|15154.9|15152.9|15155.1|15153.1|15154.7|15152.7|1
1628591330000|2021-08-10 10:28:50|15155|15153|15155.6|15153.6|15155.7|15153.7|15155|15153|9
1628591340000|2021-08-10 10:29:00|15155.7|15153.7|15156.2|15154.2|15156.2|15154.2|15155.7|15153.7|8
1628591350000|2021-08-10 10:29:10|15156.5|15154.5|15156.4|15154.4|15156.7|15154.7|15156.4|15154.4|11
1628591360000|2021-08-10 10:29:20|15156.2|15154.2|15155.6|15153.6|15156.2|15154.2|15155.6|15153.6|27
1628591370000|2021-08-10 10:29:30|15156|15154|15156.1|15154.1|15156.2|15154.2|15156|15154|12
1628591380000|2021-08-10 10:29:40|15156|15154|15156.1|15154.1|15156.2|15154.2|15156|15154|1
1628591390000|2021-08-10 10:29:50|15156|15154|15156.1|15154.1|15156.1|15154.1|15156|15154|0
1628591400000|2021-08-10 10:30:00|15156.2|15154.2|15157.1|15155.1|15157.2|15155.2|15156.2|15154.2|36
1628591410000|2021-08-10 10:30:10|15156.9|15154.9|15157.1|15155.1|15157.2|15155.2|15156.9|15154.9|8
1628591420000|2021-08-10 10:30:20|15157|15155|15156.1|15154.1|15157.1|15155.1|15156.1|15154.1|8
1628591430000|2021-08-10 10:30:30|15156.2|15154.2|15155.2|15153.2|15156.4|15154.4|15155.2|15153.2|34
1628591440000|2021-08-10 10:30:40|15155.4|15153.4|15155.6|15153.6|15155.6|15153.6|15155.4|15153.4|3
1628591450000|2021-08-10 10:30:50|15155.7|15153.7|15155.7|15153.7|15156|15154|15155.6|15153.6|5
1628591460000|2021-08-10 10:31:00|15155.6|15153.6|15155.4|15153.4|15155.6|15153.6|15155.4|15153.4|13
1628591470000|2021-08-10 10:31:10|15155.5|15153.5|15155.4|15153.4|15155.5|15153.5|15155|15153|11
1628591480000|2021-08-10 10:31:20|15155.7|15153.7|15155.1|15153.1|15155.7|15153.7|15155.1|15153.1|5
1628591490000|2021-08-10 10:31:30|15155|15153|15155.1|15153.1|15155.4|15153.4|15155|15153|0
1628591500000|2021-08-10 10:31:40|15155.2|15153.2|15154.9|15152.9|15155.2|15153.2|15154.9|15152.9|3
1628591510000|2021-08-10 10:31:50|15155.1|15153.1|15155.1|15153.1|15155.1|15153.1|15155.1|15153.1|1
1628591520000|2021-08-10 10:32:00|15154.9|15152.9|15154.4|15152.4|15155|15153|15154.2|15152.2|9
1628591530000|2021-08-10 10:32:10|15154.2|15152.2|15154.1|15152.1|15154.4|15152.4|15153.9|15151.9|7
1628591540000|2021-08-10 10:32:20|15154.2|15152.2|15154.1|15152.1|15154.2|15152.2|15153.9|15151.9|1
1628591550000|2021-08-10 10:32:30|15154|15152|15154.1|15152.1|15154.2|15152.2|15153.5|15151.5|5
1628591560000|2021-08-10 10:32:40|15154.2|15152.2|15154.6|15152.6|15154.6|15152.6|15154.2|15152.2|1
1628591570000|2021-08-10 10:32:50|15154.2|15152.2|15154.1|15152.1|15154.2|15152.2|15153.9|15151.9|2
1628591580000|2021-08-10 10:33:00|15154.2|15152.2|15154.4|15152.4|15154.6|15152.6|15154|15152|2
1628591590000|2021-08-10 10:33:10|15154.5|15152.5|15154.9|15152.9|15154.9|15152.9|15154.4|15152.4|2
1628591600000|2021-08-10 10:33:20|15154.7|15152.7|15154.7|15152.7|15154.9|15152.9|15154.7|15152.7|0
1628591610000|2021-08-10 10:33:30|15154.4|15152.4|15154.4|15152.4|15154.4|15152.4|15154.4|15152.4|6
1628591620000|2021-08-10 10:33:40|15154.2|15152.2|15154.1|15152.1|15154.4|15152.4|15154.1|15152.1|1
1628591630000|2021-08-10 10:33:50|15154.4|15152.4|15154.6|15152.6|15154.7|15152.7|15154.2|15152.2|6
1628591640000|2021-08-10 10:34:00|15154.5|15152.5|15154.5|15152.5|15154.6|15152.6|15154.4|15152.4|0
1628591650000|2021-08-10 10:34:10|15154.6|15152.6|15154.7|15152.7|15154.7|15152.7|15154.6|15152.6|2
1628591660000|2021-08-10 10:34:20|15154.6|15152.6|15154.1|15152.1|15154.6|15152.6|15154|15152|4
1628591670000|2021-08-10 10:34:30|15154.4|15152.4|15154.1|15152.1|15154.4|15152.4|15154.1|15152.1|6
1628591680000|2021-08-10 10:34:40|15154.2|15152.2|15154.9|15152.9|15155.1|15153.1|15154.2|15152.2|8
1628591690000|2021-08-10 10:34:50|15155.1|15153.1|15155.2|15153.2|15155.4|15153.4|15155.1|15153.1|1
1628591700000|2021-08-10 10:35:00|15155.1|15153.1|15155.4|15153.4|15155.6|15153.6|15155.1|15153.1|0
1628591710000|2021-08-10 10:35:10|15155.5|15153.5|15155.6|15153.6|15155.7|15153.7|15155.2|15153.2|1
1628591720000|2021-08-10 10:35:20|15155.5|15153.5|15155.5|15153.5|15155.6|15153.6|15155.5|15153.5|0
1628591730000|2021-08-10 10:35:30|15155.6|15153.6|15155.9|15153.9|15155.9|15153.9|15155.5|15153.5|15
1628591740000|2021-08-10 10:35:40|15156|15154|15156.1|15154.1|15156.2|15154.2|15156|15154|0
1628591750000|2021-08-10 10:35:50|15156|15154|15157.1|15155.1|15157.1|15155.1|15156|15154|12
1628591760000|2021-08-10 10:36:00|15157|15155|15156.1|15154.1|15157.1|15155.1|15156.1|15154.1|6
1628591770000|2021-08-10 10:36:10|15156.2|15154.2|15156.4|15154.4|15156.5|15154.5|15156.2|15154.2|4
1628591780000|2021-08-10 10:36:20|15156.5|15154.5|15156.6|15154.6|15156.6|15154.6|15156.5|15154.5|5
1628591790000|2021-08-10 10:36:30|15156.7|15154.7|15156|15154|15156.9|15154.9|15155.7|15153.7|9
1628591800000|2021-08-10 10:36:40|15155.9|15153.9|15156.5|15154.5|15156.5|15154.5|15155.6|15153.6|7
1628591810000|2021-08-10 10:36:50|15156.6|15154.6|15156.9|15154.9|15156.9|15154.9|15156.6|15154.6|3
1628591820000|2021-08-10 10:37:00|||||||||5
1628591830000|2021-08-10 10:37:10|15156.7|15154.7|15156.4|15154.4|15156.9|15154.9|15156.1|15154.1|12
1628591840000|2021-08-10 10:37:20|15156.6|15154.6|15156.9|15154.9|15157|15155|15156.6|15154.6|5
1628591850000|2021-08-10 10:37:30|15157|15155|15157.1|15155.1|15157.2|15155.2|15157|15155|3
1628591860000|2021-08-10 10:37:40|15157|15155|15156.9|15154.9|15157.1|15155.1|15156.9|15154.9|1
1628591870000|2021-08-10 10:37:50|15157|15155|15157.1|15155.1|15157.1|15155.1|15156.9|15154.9|1
1628591880000|2021-08-10 10:38:00|15157.2|15155.2|15157.1|15155.1|15157.2|15155.2|15156.9|15154.9|5
1628591890000|2021-08-10 10:38:10|15157|15155|15156.9|15154.9|15157.1|15155.1|15156.7|15154.7|3
1628591900000|2021-08-10 10:38:20|15156.7|15154.7|15156.9|15154.9|15156.9|15154.9|15156.5|15154.5|4
1628591910000|2021-08-10 10:38:30|15157|15155|15156.6|15154.6|15157.1|15155.1|15156.6|15154.6|3
1628591920000|2021-08-10 10:38:40|15156.7|15154.7|15156.9|15154.9|15156.9|15154.9|15156.6|15154.6|1
1628591930000|2021-08-10 10:38:50|15157|15155|15156.7|15154.7|15157|15155|15156.5|15154.5|5
1628591940000|2021-08-10 10:39:00|15156.6|15154.6|15156.9|15154.9|15156.9|15154.9|15156.4|15154.4|2
1628591950000|2021-08-10 10:39:10|15156.7|15154.7|15156.7|15154.7|15156.9|15154.9|15156.6|15154.6|1
1628591960000|2021-08-10 10:39:20|15156.6|15154.6|15157.2|15155.2|15157.2|15155.2|15156.6|15154.6|3
1628591970000|2021-08-10 10:39:30|15157.1|15155.1|15157|15155|15157.1|15155.1|15156.9|15154.9|2
1628591980000|2021-08-10 10:39:40|15156.9|15154.9|15157.1|15155.1|15157.4|15155.4|15156.9|15154.9|6
1628591990000|2021-08-10 10:39:50|15157|15155|15157.1|15155.1|15157.2|15155.2|15157|15155|1
1628592000000|2021-08-10 10:40:00|15157.2|15155.2|15157|15155|15157.5|15155.5|15157|15155|1
1628592010000|2021-08-10 10:40:10|15156.6|15154.6|15156.6|15154.6|15156.6|15154.6|15156.4|15154.4|2
1628592020000|2021-08-10 10:40:20|15156.4|15154.4|15156.6|15154.6|15156.6|15154.6|15156.4|15154.4|7
1628592030000|2021-08-10 10:40:30|15156.5|15154.5|15156.6|15154.6|15156.7|15154.7|15156.5|15154.5|1
1628592040000|2021-08-10 10:40:40|15156.5|15154.5|15156.5|15154.5|15156.5|15154.5|15156.4|15154.4|0
1628592050000|2021-08-10 10:40:50|15156.6|15154.6|15156.6|15154.6|15156.7|15154.7|15156.5|15154.5|2
1628592060000|2021-08-10 10:41:00|15156.4|15154.4|15155.6|15153.6|15156.5|15154.5|15155.6|15153.6|14
1628592070000|2021-08-10 10:41:10|15155.5|15153.5|15155.6|15153.6|15155.9|15153.9|15155.5|15153.5|6
1628592080000|2021-08-10 10:41:20|15155.5|15153.5|15155.5|15153.5|15155.5|15153.5|15155.5|15153.5|0
1628592090000|2021-08-10 10:41:30|||||||||1
1628592100000|2021-08-10 10:41:40|15155.4|15153.4|15155.1|15153.1|15155.4|15153.4|15155.1|15153.1|5
1628592110000|2021-08-10 10:41:50|15155|15153|15154.7|15152.7|15155.1|15153.1|15154.6|15152.6|6
1628592120000|2021-08-10 10:42:00|15155.1|15153.1|15155.5|15153.5|15155.5|15153.5|15155.1|15153.1|4
1628592130000|2021-08-10 10:42:10|15155.6|15153.6|15155.1|15153.1|15155.9|15153.9|15155.1|15153.1|6
1628592140000|2021-08-10 10:42:20|15155.2|15153.2|15155.2|15153.2|15155.4|15153.4|15155.1|15153.1|3
1628592150000|2021-08-10 10:42:30|15155.1|15153.1|15155.4|15153.4|15155.4|15153.4|15155.1|15153.1|6
1628592160000|2021-08-10 10:42:40|15154.9|15152.9|15154.1|15152.1|15155|15153|15154.1|15152.1|18
1628592170000|2021-08-10 10:42:50|15154.2|15152.2|15154.6|15152.6|15154.6|15152.6|15154.2|15152.2|6
1628592180000|2021-08-10 10:43:00|15154.5|15152.5|15154.2|15152.2|15154.6|15152.6|15154.1|15152.1|4
1628592190000|2021-08-10 10:43:10|15154.1|15152.1|15153.5|15151.5|15154.1|15152.1|15153.4|15151.4|5
1628592200000|2021-08-10 10:43:20|15153.1|15151.1|15153.1|15151.1|15153.9|15151.9|15153.1|15151.1|31
1628592210000|2021-08-10 10:43:30|15153.2|15151.2|15154|15152|15154.2|15152.2|15153.1|15151.1|9
1628592220000|2021-08-10 10:43:40|15154.1|15152.1|15154.1|15152.1|15154.1|15152.1|15153.9|15151.9|2
1628592230000|2021-08-10 10:43:50|15154.2|15152.2|15154.7|15152.7|15154.9|15152.9|15154.2|15152.2|3
1628592240000|2021-08-10 10:44:00|15154.6|15152.6|15154.9|15152.9|15155|15153|15154.6|15152.6|5
1628592250000|2021-08-10 10:44:10|15154.7|15152.7|15154.6|15152.6|15154.7|15152.7|15154.4|15152.4|2
1628592260000|2021-08-10 10:44:20|15154.5|15152.5|15154.1|15152.1|15154.6|15152.6|15154.1|15152.1|0
1628592270000|2021-08-10 10:44:30|15154|15152|15153.9|15151.9|15154|15152|15153.9|15151.9|0
1628592280000|2021-08-10 10:44:40|15153.7|15151.7|15153.6|15151.6|15153.7|15151.7|15153.6|15151.6|0
1628592290000|2021-08-10 10:44:50|15153.5|15151.5|15152.1|15150.1|15153.6|15151.6|15152.1|15150.1|15
1628592300000|2021-08-10 10:45:00|15152.2|15150.2|15152.6|15150.6|15152.7|15150.7|15152.1|15150.1|5
1628592310000|2021-08-10 10:45:10|15152.7|15150.7|15152.6|15150.6|15152.7|15150.7|15152.4|15150.4|1
1628592320000|2021-08-10 10:45:20|15152.5|15150.5|15152.6|15150.6|15152.6|15150.6|15152.5|15150.5|1
1628592330000|2021-08-10 10:45:30|15152.7|15150.7|15153.2|15151.2|15153.5|15151.5|15152.7|15150.7|4
1628592340000|2021-08-10 10:45:40|15153.4|15151.4|15153.4|15151.4|15153.4|15151.4|15153.4|15151.4|1
1628592350000|2021-08-10 10:45:50|15153.2|15151.2|15153.4|15151.4|15153.5|15151.5|15153.1|15151.1|0
1628592360000|2021-08-10 10:46:00|15153.2|15151.2|15153.1|15151.1|15153.5|15151.5|15153.1|15151.1|4
1628592370000|2021-08-10 10:46:10|15153.2|15151.2|15153.4|15151.4|15153.4|15151.4|15153.1|15151.1|2
1628592380000|2021-08-10 10:46:20|15153.5|15151.5|15154|15152|15154.2|15152.2|15153.5|15151.5|10
1628592390000|2021-08-10 10:46:30|15153.9|15151.9|15153.7|15151.7|15154|15152|15153.6|15151.6|0
1628592400000|2021-08-10 10:46:40|15153.6|15151.6|15153.6|15151.6|15153.6|15151.6|15153.6|15151.6|3
1628592410000|2021-08-10 10:46:50|15153.7|15151.7|15153.9|15151.9|15153.9|15151.9|15153.6|15151.6|2
1628592420000|2021-08-10 10:47:00|15153.7|15151.7|15153|15151|15153.7|15151.7|15153|15151|4
1628592430000|2021-08-10 10:47:10|15153.4|15151.4|15153|15151|15153.4|15151.4|15153|15151|4
1628592440000|2021-08-10 10:47:20|15153.1|15151.1|15152.6|15150.6|15153.1|15151.1|15152.6|15150.6|2
1628592450000|2021-08-10 10:47:30|15152.5|15150.5|15152.9|15150.9|15153.1|15151.1|15152.5|15150.5|6
1628592460000|2021-08-10 10:47:40|15152.7|15150.7|15152.9|15150.9|15152.9|15150.9|15152.7|15150.7|3
1628592470000|2021-08-10 10:47:50|15153|15151|15153.1|15151.1|15153.1|15151.1|15153|15151|0
1628592480000|2021-08-10 10:48:00|15153|15151|15153|15151|15153.1|15151.1|15153|15151|0
1628592490000|2021-08-10 10:48:10|15153.1|15151.1|15152.9|15150.9|15153.1|15151.1|15152.6|15150.6|3
1628592500000|2021-08-10 10:48:20|15152.7|15150.7|15152.6|15150.6|15152.7|15150.7|15152.5|15150.5|5
1628592510000|2021-08-10 10:48:30|15152.5|15150.5|15152.6|15150.6|15152.6|15150.6|15152.5|15150.5|0
1628592520000|2021-08-10 10:48:40|15152.5|15150.5|15152.4|15150.4|15152.7|15150.7|15152.4|15150.4|5
1628592530000|2021-08-10 10:48:50|15152.2|15150.2|15152.1|15150.1|15152.4|15150.4|15152.1|15150.1|1
1628592540000|2021-08-10 10:49:00|15152|15150|15152.4|15150.4|15152.4|15150.4|15152|15150|12
1628592550000|2021-08-10 10:49:10|15152.2|15150.2|15152|15150|15152.2|15150.2|15152|15150|2
1628592560000|2021-08-10 10:49:20|15151.9|15149.9|15152|15150|15152.1|15150.1|15151.9|15149.9|3
1628592570000|2021-08-10 10:49:30|15151.9|15149.9|15151.9|15149.9|15151.9|15149.9|15151.9|15149.9|2
1628592580000|2021-08-10 10:49:40|15151.7|15149.7|15151.9|15149.9|15151.9|15149.9|15151.6|15149.6|7
1628592590000|2021-08-10 10:49:50|15151.7|15149.7|15151.9|15149.9|15152|15150|15151.6|15149.6|4
1628592600000|2021-08-10 10:50:00|15151.7|15149.7|15151.2|15149.2|15151.7|15149.7|15151.2|15149.2|9
1628592610000|2021-08-10 10:50:10|15151.4|15149.4|15151.6|15149.6|15151.6|15149.6|15151.2|15149.2|6
1628592620000|2021-08-10 10:50:20|15151.9|15149.9|15151.9|15149.9|15151.9|15149.9|15151.9|15149.9|2
1628592630000|2021-08-10 10:50:30|15152|15150|15151.4|15149.4|15152|15150|15151.1|15149.1|6
1628592640000|2021-08-10 10:50:40|15151.9|15149.9|15152.1|15150.1|15152.2|15150.2|15151.9|15149.9|8
1628592650000|2021-08-10 10:50:50|15151.9|15149.9|15151.6|15149.6|15152|15150|15151.5|15149.5|2
1628592660000|2021-08-10 10:51:00|15151.4|15149.4|15151.6|15149.6|15152.1|15150.1|15151.2|15149.2|4
1628592670000|2021-08-10 10:51:10|15151.7|15149.7|15151.6|15149.6|15151.7|15149.7|15151.6|15149.6|0
1628592680000|2021-08-10 10:51:20|15151.7|15149.7|15152.1|15150.1|15152.1|15150.1|15151.6|15149.6|2
1628592690000|2021-08-10 10:51:30|15152.6|15150.6|15152.7|15150.7|15153|15151|15152.6|15150.6|2
1628592700000|2021-08-10 10:51:40|15152.6|15150.6|15153.2|15151.2|15153.2|15151.2|15152.6|15150.6|11
1628592710000|2021-08-10 10:51:50|15153.1|15151.1|15153.1|15151.1|15153.2|15151.2|15152.7|15150.7|5
1628592720000|2021-08-10 10:52:00|15153|15151|15153.1|15151.1|15153.2|15151.2|15153|15151|0
1628592730000|2021-08-10 10:52:10|15153|15151|15152.4|15150.4|15153|15151|15152.1|15150.1|13
1628592740000|2021-08-10 10:52:20|15152.5|15150.5|15152.6|15150.6|15152.6|15150.6|15152.5|15150.5|11
1628592750000|2021-08-10 10:52:30|15152.7|15150.7|15152.9|15150.9|15152.9|15150.9|15152.6|15150.6|2
1628592760000|2021-08-10 10:52:40|15152.7|15150.7|15153.6|15151.6|15153.6|15151.6|15152.7|15150.7|4
1628592770000|2021-08-10 10:52:50|15153.7|15151.7|15153.1|15151.1|15153.7|15151.7|15153.1|15151.1|2
1628592780000|2021-08-10 10:53:00|15153.2|15151.2|15153.4|15151.4|15153.5|15151.5|15153.1|15151.1|2
1628592790000|2021-08-10 10:53:10|15153.5|15151.5|15153.6|15151.6|15153.6|15151.6|15153.4|15151.4|2
1628592800000|2021-08-10 10:53:20|15153.5|15151.5|15153.6|15151.6|15153.6|15151.6|15153.4|15151.4|0
1628592810000|2021-08-10 10:53:30|15153.7|15151.7|15153.2|15151.2|15153.7|15151.7|15153.2|15151.2|3
1628592820000|2021-08-10 10:53:40|15153.4|15151.4|15153.1|15151.1|15153.4|15151.4|15153.1|15151.1|3
1628592830000|2021-08-10 10:53:50|15153.2|15151.2|15153.1|15151.1|15153.4|15151.4|15153.1|15151.1|0
1628592840000|2021-08-10 10:54:00|15153.6|15151.6|15153.6|15151.6|15153.9|15151.9|15153.6|15151.6|9
1628592850000|2021-08-10 10:54:10|15153.7|15151.7|15154.7|15152.7|15154.9|15152.9|15153.7|15151.7|5
1628592860000|2021-08-10 10:54:20|15154.9|15152.9|15153.2|15151.2|15155.1|15153.1|15153.1|15151.1|12
1628592870000|2021-08-10 10:54:30|15153.4|15151.4|15153.9|15151.9|15153.9|15151.9|15153.4|15151.4|1
1628592880000|2021-08-10 10:54:40|15154|15152|15154.1|15152.1|15154.1|15152.1|15154|15152|0
1628592890000|2021-08-10 10:54:50|||||||||1
1628592900000|2021-08-10 10:55:00|15154.2|15152.2|15154.1|15152.1|15154.2|15152.2|15154.1|15152.1|11
1628592910000|2021-08-10 10:55:10|15154.2|15152.2|15153.7|15151.7|15154.2|15152.2|15153.7|15151.7|5
1628592920000|2021-08-10 10:55:20|15153.6|15151.6|15153.6|15151.6|15153.9|15151.9|15153.6|15151.6|0
1628592930000|2021-08-10 10:55:30|15153.5|15151.5|15153.4|15151.4|15153.6|15151.6|15153.2|15151.2|6
1628592940000|2021-08-10 10:55:40|15153.5|15151.5|15154.6|15152.6|15154.6|15152.6|15153.4|15151.4|32
1628592950000|2021-08-10 10:55:50|15154.4|15152.4|15155.1|15153.1|15155.1|15153.1|15154.4|15152.4|9
1628592960000|2021-08-10 10:56:00|15155.2|15153.2|15155.4|15153.4|15155.7|15153.7|15155.2|15153.2|18
1628592980000|2021-08-10 10:56:20|15155.2|15153.2|15155.2|15153.2|15155.2|15153.2|15155.1|15153.1|2
1628592990000|2021-08-10 10:56:30|15155.1|15153.1|15154.1|15152.1|15155.2|15153.2|15154.1|15152.1|5
1628593000000|2021-08-10 10:56:40|15154.2|15152.2|15154.1|15152.1|15154.5|15152.5|15154.1|15152.1|1
1628593010000|2021-08-10 10:56:50|15154.2|15152.2|15154.4|15152.4|15154.5|15152.5|15154.1|15152.1|4
1628593020000|2021-08-10 10:57:00|15154.5|15152.5|15155|15153|15155|15153|15154.5|15152.5|1
1628593030000|2021-08-10 10:57:10|15154.9|15152.9|15154.9|15152.9|15155|15153|15154.9|15152.9|3
1628593040000|2021-08-10 10:57:20|15154.7|15152.7|15154.9|15152.9|15154.9|15152.9|15154.7|15152.7|1
1628593050000|2021-08-10 10:57:30|15154.7|15152.7|15154.9|15152.9|15154.9|15152.9|15154.7|15152.7|2
1628593060000|2021-08-10 10:57:40|15154.7|15152.7|15154.7|15152.7|15154.9|15152.9|15154.7|15152.7|1
1628593070000|2021-08-10 10:57:50|15154.9|15152.9|15154.9|15152.9|15154.9|15152.9|15154.7|15152.7|3
1628593080000|2021-08-10 10:58:00|15154.7|15152.7|15154.5|15152.5|15154.9|15152.9|15154.5|15152.5|2
1628593090000|2021-08-10 10:58:10|15154.4|15152.4|15154.4|15152.4|15154.5|15152.5|15154.4|15152.4|7
1628593100000|2021-08-10 10:58:20|15154|15152|15153.4|15151.4|15154|15152|15153.4|15151.4|8
1628593110000|2021-08-10 10:58:30|15153.2|15151.2|15153.4|15151.4|15153.7|15151.7|15153.1|15151.1|3
1628593120000|2021-08-10 10:58:40|15153.2|15151.2|15153.2|15151.2|15153.4|15151.4|15153|15151|2
1628593130000|2021-08-10 10:58:50|15153.4|15151.4|15153.1|15151.1|15153.4|15151.4|15153.1|15151.1|0
1628593140000|2021-08-10 10:59:00|15153.2|15151.2|15153.1|15151.1|15153.2|15151.2|15153|15151|1
1628593150000|2021-08-10 10:59:10|15153|15151|15152.9|15150.9|15153|15151|15152.9|15150.9|2
1628593160000|2021-08-10 10:59:20|15153|15151|15152.7|15150.7|15153|15151|15152.7|15150.7|1
1628593170000|2021-08-10 10:59:30|15152.9|15150.9|15153.6|15151.6|15153.6|15151.6|15152.7|15150.7|15
1628593180000|2021-08-10 10:59:40|15153.7|15151.7|15153.1|15151.1|15153.9|15151.9|15153.1|15151.1|2
1628593190000|2021-08-10 10:59:50|15153.2|15151.2|15152.6|15150.6|15153.4|15151.4|15152.6|15150.6|1
1628593200000|2021-08-10 11:00:00|15152.7|15150.7|15154.2|15152.2|15154.5|15152.5|15151.9|15149.9|71
1628593210000|2021-08-10 11:00:10|15154.1|15152.1|15152|15150|15154.2|15152.2|15152|15150|31
1628593220000|2021-08-10 11:00:20|15151.9|15149.9|15153.5|15151.5|15153.6|15151.6|15151.9|15149.9|14
1628593230000|2021-08-10 11:00:30|15153.4|15151.4|15154.5|15152.5|15155.2|15153.2|15153|15151|81
1628593240000|2021-08-10 11:00:40|15154.7|15152.7|15156|15154|15156.1|15154.1|15154.7|15152.7|36
1628593250000|2021-08-10 11:00:50|15155.6|15153.6|15155.4|15153.4|15155.6|15153.6|15155.4|15153.4|10
1628593260000|2021-08-10 11:01:00|15155.5|15153.5|15154.9|15152.9|15155.5|15153.5|15154.9|15152.9|10
1628593270000|2021-08-10 11:01:10|15155|15153|15155.5|15153.5|15156.2|15154.2|15154.1|15152.1|40
1628593280000|2021-08-10 11:01:20|15155.7|15153.7|15155.6|15153.6|15155.9|15153.9|15155.6|15153.6|5
1628593290000|2021-08-10 11:01:30|15155.4|15153.4|15155.9|15153.9|15156|15154|15155.1|15153.1|15
1628593300000|2021-08-10 11:01:40|15156.5|15154.5|15156.9|15154.9|15157.1|15155.1|15156.1|15154.1|59
1628593310000|2021-08-10 11:01:50|15157.4|15155.4|15157.2|15155.2|15157.5|15155.5|15157.1|15155.1|17
1628593320000|2021-08-10 11:02:00|15157.4|15155.4|15159.4|15157.4|15159.5|15157.5|15157.4|15155.4|131
1628593330000|2021-08-10 11:02:10|15159.1|15157.1|15160|15158|15160|15158|15159|15157|43
1628593340000|2021-08-10 11:02:20|15159.9|15157.9|15161.6|15159.6|15162.2|15160.2|15159.7|15157.7|179
1628593350000|2021-08-10 11:02:30|15161.7|15159.7|15161.6|15159.6|15162.9|15160.9|15161.6|15159.6|90
1628593360000|2021-08-10 11:02:40|15161.5|15159.5|15160.5|15158.5|15161.7|15159.7|15160.2|15158.2|24
1628593370000|2021-08-10 11:02:50|15160.6|15158.6|15159.7|15157.7|15160.6|15158.6|15159.7|15157.7|13
1628593380000|2021-08-10 11:03:00|15159.6|15157.6|15160.2|15158.2|15160.4|15158.4|15159.6|15157.6|13
1628593390000|2021-08-10 11:03:10|15160.1|15158.1|15161.9|15159.9|15162.1|15160.1|15160.1|15158.1|88
1628593400000|2021-08-10 11:03:20|15162|15160|15162.2|15160.2|15162.2|15160.2|15162|15160|2
1628593410000|2021-08-10 11:03:30|15161.9|15159.9|15160.4|15158.4|15161.9|15159.9|15160.4|15158.4|14
1628593420000|2021-08-10 11:03:40|15160.5|15158.5|15161.2|15159.2|15161.2|15159.2|15160.5|15158.5|8
1628593430000|2021-08-10 11:03:50|15161.4|15159.4|15161.1|15159.1|15162|15160|15160.7|15158.7|40
1628593440000|2021-08-10 11:04:00|15161.2|15159.2|15161.6|15159.6|15161.9|15159.9|15161.2|15159.2|11
1628593450000|2021-08-10 11:04:10|15161.5|15159.5|15161.6|15159.6|15161.7|15159.7|15161.4|15159.4|7
1628593460000|2021-08-10 11:04:20|15161.9|15159.9|15161.1|15159.1|15162.6|15160.6|15160.5|15158.5|89
1628593470000|2021-08-10 11:04:30|15161.2|15159.2|15161.1|15159.1|15161.5|15159.5|15160.5|15158.5|15
1628593480000|2021-08-10 11:04:40|15161.2|15159.2|15160.9|15158.9|15161.7|15159.7|15160.9|15158.9|23
1628593490000|2021-08-10 11:04:50|15161|15159|15161.1|15159.1|15161.2|15159.2|15161|15159|5
1628593500000|2021-08-10 11:05:00|15160.9|15158.9|15161|15159|15161.1|15159.1|15160.6|15158.6|12
1628593510000|2021-08-10 11:05:10|15161.1|15159.1|15161.6|15159.6|15161.7|15159.7|15161|15159|9
1628593520000|2021-08-10 11:05:20|15161.5|15159.5|15161|15159|15161.6|15159.6|15160.9|15158.9|6
1628593530000|2021-08-10 11:05:30|15160.9|15158.9|15161.2|15159.2|15161.4|15159.4|15160.9|15158.9|1
1628593540000|2021-08-10 11:05:40|15161.1|15159.1|15160.9|15158.9|15161.1|15159.1|15160.6|15158.6|7
1628593550000|2021-08-10 11:05:50|15161|15159|15160.9|15158.9|15161|15159|15160.6|15158.6|2
1628593560000|2021-08-10 11:06:00|15160.6|15158.6|15160.5|15158.5|15160.9|15158.9|15160.1|15158.1|13
1628593570000|2021-08-10 11:06:10|15160.4|15158.4|15158.6|15156.6|15160.5|15158.5|15158.6|15156.6|65
1628593580000|2021-08-10 11:06:20|15158.7|15156.7|15158.6|15156.6|15159|15157|15158.5|15156.5|11
1628593590000|2021-08-10 11:06:30|15158.5|15156.5|15157|15155|15158.5|15156.5|15157|15155|30
1628593600000|2021-08-10 11:06:40|15156.9|15154.9|15156.9|15154.9|15157.1|15155.1|15156.4|15154.4|15
1628593610000|2021-08-10 11:06:50|15156.7|15154.7|15157|15155|15157.4|15155.4|15156.7|15154.7|10
1628593620000|2021-08-10 11:07:00|15156.6|15154.6|15156.7|15154.7|15157.1|15155.1|15156.6|15154.6|12
1628593630000|2021-08-10 11:07:10|15156.9|15154.9|15157.9|15155.9|15157.9|15155.9|15156.7|15154.7|7
1628593640000|2021-08-10 11:07:20|15158|15156|15157.5|15155.5|15158.5|15156.5|15157.5|15155.5|10
1628593650000|2021-08-10 11:07:30|15157.6|15155.6|15157.6|15155.6|15157.7|15155.7|15157.4|15155.4|8
1628593660000|2021-08-10 11:07:40|15157.5|15155.5|15157.5|15155.5|15157.6|15155.6|15157.5|15155.5|0
1628593670000|2021-08-10 11:07:50|15157.4|15155.4|15157.7|15155.7|15157.7|15155.7|15157.4|15155.4|3
1628593680000|2021-08-10 11:08:00|15157.9|15155.9|15157.9|15155.9|15158|15156|15157.7|15155.7|9
1628593690000|2021-08-10 11:08:10|15158|15156|15158.1|15156.1|15158.1|15156.1|15158|15156|4
1628593700000|2021-08-10 11:08:20|15158.2|15156.2|15158.1|15156.1|15158.6|15156.6|15158|15156|2
1628593710000|2021-08-10 11:08:30|15158.2|15156.2|15157.6|15155.6|15158.2|15156.2|15157.6|15155.6|4
1628593720000|2021-08-10 11:08:40|15157.7|15155.7|15157.9|15155.9|15157.9|15155.9|15157.6|15155.6|4
1628593730000|2021-08-10 11:08:50|15158|15156|15158.4|15156.4|15158.6|15156.6|15158|15156|7
1628593740000|2021-08-10 11:09:00|15158.6|15156.6|15158.4|15156.4|15158.9|15156.9|15158.1|15156.1|5
1628593750000|2021-08-10 11:09:10|15158.2|15156.2|15157.7|15155.7|15158.2|15156.2|15157.6|15155.6|1
1628593760000|2021-08-10 11:09:20|15157.9|15155.9|15157.7|15155.7|15158|15156|15157.6|15155.6|3
1628593770000|2021-08-10 11:09:30|15157.9|15155.9|15158.6|15156.6|15158.6|15156.6|15157.6|15155.6|7
1628593780000|2021-08-10 11:09:40|15158.5|15156.5|15158.1|15156.1|15158.5|15156.5|15158|15156|3
1628593790000|2021-08-10 11:09:50|15158|15156|15158.1|15156.1|15158.5|15156.5|15157.9|15155.9|4
1628593800000|2021-08-10 11:10:00|15158.2|15156.2|15158.7|15156.7|15158.9|15156.9|15158.1|15156.1|3
1628593810000|2021-08-10 11:10:10|15158.6|15156.6|15159.2|15157.2|15159.2|15157.2|15158.6|15156.6|3
1628593820000|2021-08-10 11:10:20|15159.4|15157.4|15159.1|15157.1|15159.4|15157.4|15158.6|15156.6|25
1628593830000|2021-08-10 11:10:30|15159|15157|15159|15157|15159.2|15157.2|15159|15157|6
1628593840000|2021-08-10 11:10:40|15158.6|15156.6|15158.6|15156.6|15158.9|15156.9|15158.5|15156.5|5
1628593850000|2021-08-10 11:10:50|15158.9|15156.9|15158.9|15156.9|15159.1|15157.1|15158.9|15156.9|4
1628593860000|2021-08-10 11:11:00|15159|15157|15159.4|15157.4|15159.5|15157.5|15158.7|15156.7|5
1628593870000|2021-08-10 11:11:10|15159.2|15157.2|15159.4|15157.4|15159.5|15157.5|15159|15157|1
1628593880000|2021-08-10 11:11:20|15159.5|15157.5|15159.4|15157.4|15159.9|15157.9|15159.2|15157.2|8
1628593890000|2021-08-10 11:11:30|15159.2|15157.2|15159.4|15157.4|15159.4|15157.4|15159|15157|4
1628593900000|2021-08-10 11:11:40|15159.2|15157.2|15159.1|15157.1|15159.6|15157.6|15159.1|15157.1|6
1628593910000|2021-08-10 11:11:50|15159.2|15157.2|15159.4|15157.4|15159.4|15157.4|15159.1|15157.1|3
1628593920000|2021-08-10 11:12:00|15159.5|15157.5|15159.4|15157.4|15159.6|15157.6|15159.1|15157.1|11
1628593930000|2021-08-10 11:12:10|15158.9|15156.9|15158.6|15156.6|15158.9|15156.9|15158.6|15156.6|5
1628593940000|2021-08-10 11:12:20|15158.7|15156.7|15158.6|15156.6|15159|15157|15158.5|15156.5|4
1628593950000|2021-08-10 11:12:30|15158.9|15156.9|15158.5|15156.5|15158.9|15156.9|15158.2|15156.2|6
1628593960000|2021-08-10 11:12:40|15158.6|15156.6|15158.9|15156.9|15159|15157|15158.4|15156.4|4
1628593970000|2021-08-10 11:12:50|15159|15157|15159.4|15157.4|15159.7|15157.7|15159|15157|19
1628593980000|2021-08-10 11:13:00|15159.2|15157.2|15160|15158|15160|15158|15159.2|15157.2|8
1628593990000|2021-08-10 11:13:10|15159.9|15157.9|15160.1|15158.1|15160.1|15158.1|15159.9|15157.9|1
1628594000000|2021-08-10 11:13:20|15160|15158|15160|15158|15160.1|15158.1|15159.7|15157.7|4
1628594010000|2021-08-10 11:13:30|15160.1|15158.1|15160.4|15158.4|15160.4|15158.4|15160|15158|15
1628594020000|2021-08-10 11:13:40|15160.2|15158.2|15160.1|15158.1|15160.2|15158.2|15159.9|15157.9|7
1628594030000|2021-08-10 11:13:50|15161.4|15159.4|15161.6|15159.6|15161.7|15159.7|15161.1|15159.1|40
1628594040000|2021-08-10 11:14:00|15161.7|15159.7|15160.6|15158.6|15162|15160|15160.6|15158.6|30
1628594050000|2021-08-10 11:14:10|15160.4|15158.4|15160.4|15158.4|15160.6|15158.6|15159.9|15157.9|21
1628594060000|2021-08-10 11:14:20|15160.5|15158.5|15159.6|15157.6|15160.5|15158.5|15159.6|15157.6|8
1628594070000|2021-08-10 11:14:30|15159.5|15157.5|15160.1|15158.1|15160.1|15158.1|15159.5|15157.5|1
1628594080000|2021-08-10 11:14:40|15160.2|15158.2|15160.1|15158.1|15160.2|15158.2|15159.9|15157.9|3
1628594100000|2021-08-10 11:15:00|15159.7|15157.7|15159.2|15157.2|15159.7|15157.7|15159.2|15157.2|8
1628594110000|2021-08-10 11:15:10|15159.4|15157.4|15159.1|15157.1|15159.4|15157.4|15159.1|15157.1|2
1628594120000|2021-08-10 11:15:20|15159.2|15157.2|15159.5|15157.5|15159.5|15157.5|15159.1|15157.1|3
1628594130000|2021-08-10 11:15:30|15159.4|15157.4|15159.4|15157.4|15159.4|15157.4|15159.4|15157.4|1
1628594140000|2021-08-10 11:15:40|15159.6|15157.6|15159.6|15157.6|15160.1|15158.1|15159.6|15157.6|9
1628594150000|2021-08-10 11:15:50|15160.1|15158.1|15159.6|15157.6|15160.1|15158.1|15159.6|15157.6|2
1628594160000|2021-08-10 11:16:00|15159.1|15157.1|15159.4|15157.4|15159.4|15157.4|15159.1|15157.1|5
1628594170000|2021-08-10 11:16:10|15159.5|15157.5|15159.1|15157.1|15159.5|15157.5|15159.1|15157.1|2
1628594180000|2021-08-10 11:16:20|15159|15157|15159.2|15157.2|15159.2|15157.2|15159|15157|0
1628594190000|2021-08-10 11:16:30|15159.1|15157.1|15158.4|15156.4|15159.1|15157.1|15158.2|15156.2|10
1628594200000|2021-08-10 11:16:40|15158.5|15156.5|15157.2|15155.2|15158.9|15156.9|15157.1|15155.1|43
1628594210000|2021-08-10 11:16:50|15157.1|15155.1|15157.4|15155.4|15157.7|15155.7|15157|15155|11
1628594220000|2021-08-10 11:17:00|15157.2|15155.2|15157.1|15155.1|15157.2|15155.2|15156.9|15154.9|6
1628594230000|2021-08-10 11:17:10|15156.9|15154.9|15157.1|15155.1|15157.1|15155.1|15156.9|15154.9|12
1628594240000|2021-08-10 11:17:20|15157.2|15155.2|15157.1|15155.1|15157.4|15155.4|15156.9|15154.9|3
1628594250000|2021-08-10 11:17:30|15157|15155|15156.9|15154.9|15157|15155|15156.4|15154.4|6
1628594260000|2021-08-10 11:17:40|15156.7|15154.7|15156.9|15154.9|15157|15155|15156.7|15154.7|1
1628594270000|2021-08-10 11:17:50|15157|15155|15156.6|15154.6|15157|15155|15156.5|15154.5|5
1628594280000|2021-08-10 11:18:00|15156.5|15154.5|15157|15155|15157.1|15155.1|15156.2|15154.2|13
1628594290000|2021-08-10 11:18:10|15157.1|15155.1|15156.4|15154.4|15157.1|15155.1|15156.4|15154.4|5
1628594300000|2021-08-10 11:18:20|15156.5|15154.5|15156.6|15154.6|15156.7|15154.7|15156.2|15154.2|9
1628594310000|2021-08-10 11:18:30|15156.5|15154.5|15155.6|15153.6|15156.5|15154.5|15155.6|15153.6|10
1628594320000|2021-08-10 11:18:40|15155.7|15153.7|15155.5|15153.5|15156.1|15154.1|15155.5|15153.5|6
1628594330000|2021-08-10 11:18:50|15155.6|15153.6|15156|15154|15156|15154|15155.5|15153.5|8
1628594340000|2021-08-10 11:19:00|15156.1|15154.1|15156.1|15154.1|15156.2|15154.2|15155.6|15153.6|12
1628594350000|2021-08-10 11:19:10|15156|15154|15156.9|15154.9|15157.1|15155.1|15156|15154|12
1628594360000|2021-08-10 11:19:20|15156.6|15154.6|15157.1|15155.1|15157.1|15155.1|15156.5|15154.5|3
1628594370000|2021-08-10 11:19:30|15157.2|15155.2|15156.6|15154.6|15157.4|15155.4|15156.5|15154.5|25
1628594380000|2021-08-10 11:19:40|15156.7|15154.7|15157|15155|15157.5|15155.5|15156.7|15154.7|4
1628594390000|2021-08-10 11:19:50|15157.1|15155.1|15157.6|15155.6|15157.9|15155.9|15157.1|15155.1|8
1628594400000|2021-08-10 11:20:00|15157.4|15155.4|15156.9|15154.9|15157.4|15155.4|15156.9|15154.9|6
1628594410000|2021-08-10 11:20:10|15157|15155|15156.2|15154.2|15157|15155|15156.2|15154.2|24
1628594420000|2021-08-10 11:20:20|15156.1|15154.1|15156.4|15154.4|15156.5|15154.5|15156.1|15154.1|12
1628594430000|2021-08-10 11:20:30|15156.5|15154.5|15155.9|15153.9|15156.5|15154.5|15155.9|15153.9|8
1628594440000|2021-08-10 11:20:40|15155.7|15153.7|15155.9|15153.9|15155.9|15153.9|15155.7|15153.7|2
1628594450000|2021-08-10 11:20:50|15156|15154|15156.1|15154.1|15156.1|15154.1|15155.9|15153.9|5
1628594460000|2021-08-10 11:21:00|15156.4|15154.4|15156.1|15154.1|15156.4|15154.4|15156|15154|10
1628594470000|2021-08-10 11:21:10|15156|15154|15156.1|15154.1|15156.2|15154.2|15156|15154|2
1628594480000|2021-08-10 11:21:20|15156.2|15154.2|15156|15154|15156.2|15154.2|15156|15154|2
1628594490000|2021-08-10 11:21:30|15155.9|15153.9|15154.7|15152.7|15155.9|15153.9|15154.5|15152.5|41
1628594500000|2021-08-10 11:21:40|15154.9|15152.9|15154.6|15152.6|15154.9|15152.9|15154.5|15152.5|6
1628594510000|2021-08-10 11:21:50|15154.7|15152.7|15154.9|15152.9|15155.5|15153.5|15154.7|15152.7|12
1628594520000|2021-08-10 11:22:00|15154.7|15152.7|15154.5|15152.5|15155.4|15153.4|15154.4|15152.4|36
1628594530000|2021-08-10 11:22:10|15154.4|15152.4|15155.1|15153.1|15155.1|15153.1|15154.4|15152.4|7
1628594540000|2021-08-10 11:22:20|15155.2|15153.2|15155.2|15153.2|15155.5|15153.5|15154.7|15152.7|16
1628594550000|2021-08-10 11:22:30|15154.9|15152.9|15155.1|15153.1|15155.1|15153.1|15154.6|15152.6|12
1628594560000|2021-08-10 11:22:40|15155|15153|15155.4|15153.4|15155.7|15153.7|15154.6|15152.6|16
1628594570000|2021-08-10 11:22:50|15154.7|15152.7|15154.9|15152.9|15154.9|15152.9|15154.5|15152.5|13
1628594580000|2021-08-10 11:23:00|15154.7|15152.7|15155.1|15153.1|15155.2|15153.2|15154.6|15152.6|19
1628594590000|2021-08-10 11:23:10|15155.2|15153.2|15155.1|15153.1|15155.4|15153.4|15155|15153|4
1628594600000|2021-08-10 11:23:20|15155.2|15153.2|15155|15153|15155.4|15153.4|15155|15153|1
1628594610000|2021-08-10 11:23:30|15154.7|15152.7|15154.6|15152.6|15154.9|15152.9|15154.6|15152.6|2
1628594620000|2021-08-10 11:23:40|15154.5|15152.5|15155.4|15153.4|15155.4|15153.4|15154.5|15152.5|7
1628594630000|2021-08-10 11:23:50|15155.5|15153.5|15155.4|15153.4|15155.9|15153.9|15155.4|15153.4|19
1628594640000|2021-08-10 11:24:00|15154.9|15152.9|15155.4|15153.4|15155.4|15153.4|15154.9|15152.9|2
1628594650000|2021-08-10 11:24:10|||||||||1
1628594660000|2021-08-10 11:24:20|15155.2|15153.2|15155.4|15153.4|15155.5|15153.5|15155.2|15153.2|0
1628594670000|2021-08-10 11:24:30|15155.2|15153.2|15155.2|15153.2|15155.4|15153.4|15155|15153|5
1628594680000|2021-08-10 11:24:40|15155.4|15153.4|15155.5|15153.5|15155.5|15153.5|15155.2|15153.2|9
1628594690000|2021-08-10 11:24:50|15155.7|15153.7|15155.2|15153.2|15155.9|15153.9|15155.2|15153.2|7
1628594700000|2021-08-10 11:25:00|15155.4|15153.4|15155.5|15153.5|15155.6|15153.6|15155|15153|6
1628594710000|2021-08-10 11:25:10|15155.6|15153.6|15155.6|15153.6|15155.6|15153.6|15155.5|15153.5|0
1628594720000|2021-08-10 11:25:20|15155.5|15153.5|15155|15153|15155.5|15153.5|15155|15153|5
1628594730000|2021-08-10 11:25:30|15155.1|15153.1|15155.1|15153.1|15155.2|15153.2|15155|15153|5
1628594740000|2021-08-10 11:25:40|15155.2|15153.2|15154.9|15152.9|15155.2|15153.2|15154.9|15152.9|3
1628594750000|2021-08-10 11:25:50|15154.7|15152.7|15154.6|15152.6|15154.7|15152.7|15154.1|15152.1|20
1628594760000|2021-08-10 11:26:00|15154.7|15152.7|15154.2|15152.2|15155|15153|15154|15152|17
1628594770000|2021-08-10 11:26:10|15154.4|15152.4|15155.1|15153.1|15155.1|15153.1|15154.4|15152.4|7
1628594780000|2021-08-10 11:26:20|15155.2|15153.2|15155.4|15153.4|15155.5|15153.5|15155.1|15153.1|9
1628594790000|2021-08-10 11:26:30|15155.2|15153.2|15155.5|15153.5|15155.6|15153.6|15155.2|15153.2|1
1628594800000|2021-08-10 11:26:40|15155.6|15153.6|15155.4|15153.4|15155.6|15153.6|15155|15153|3
1628594810000|2021-08-10 11:26:50|15155.2|15153.2|15155.5|15153.5|15155.5|15153.5|15154.9|15152.9|1
1628594820000|2021-08-10 11:27:00|15155.6|15153.6|15155.6|15153.6|15155.9|15153.9|15155.2|15153.2|13
1628594830000|2021-08-10 11:27:10|15155.4|15153.4|15155.6|15153.6|15155.6|15153.6|15155.4|15153.4|1
1628594840000|2021-08-10 11:27:20|15155.5|15153.5|15155.6|15153.6|15155.6|15153.6|15155.4|15153.4|1
1628594850000|2021-08-10 11:27:30|15155.5|15153.5|15155.1|15153.1|15155.6|15153.6|15155.1|15153.1|0
1628594860000|2021-08-10 11:27:40|15155.4|15153.4|15155.1|15153.1|15155.5|15153.5|15155.1|15153.1|3
1628594870000|2021-08-10 11:27:50|15155.2|15153.2|15155.2|15153.2|15155.4|15153.4|15155|15153|1
1628594880000|2021-08-10 11:28:00|15155.1|15153.1|15153.6|15151.6|15155.1|15153.1|15153.6|15151.6|34
1628594890000|2021-08-10 11:28:10|15153.5|15151.5|15153.1|15151.1|15153.5|15151.5|15153.1|15151.1|3
1628594900000|2021-08-10 11:28:20|15153|15151|15153|15151|15153.1|15151.1|15152.4|15150.4|55
1628594910000|2021-08-10 11:28:30|15152.9|15150.9|15153.1|15151.1|15153.1|15151.1|15152.6|15150.6|5
1628594920000|2021-08-10 11:28:40|15153.2|15151.2|15153.9|15151.9|15154.1|15152.1|15153.2|15151.2|13
1628594930000|2021-08-10 11:28:50|15154|15152|15153.6|15151.6|15154|15152|15153.6|15151.6|4
1628594940000|2021-08-10 11:29:00|15153.5|15151.5|15153.9|15151.9|15153.9|15151.9|15153.2|15151.2|14
1628594950000|2021-08-10 11:29:10|15154|15152|15154.4|15152.4|15154.4|15152.4|15153.9|15151.9|3
1628594960000|2021-08-10 11:29:20|15154.2|15152.2|15153.6|15151.6|15154.4|15152.4|15153.4|15151.4|16
1628594970000|2021-08-10 11:29:30|15153.5|15151.5|15152.4|15150.4|15153.6|15151.6|15152.1|15150.1|51
1628594980000|2021-08-10 11:29:40|15152.6|15150.6|15152.2|15150.2|15152.6|15150.6|15152.1|15150.1|14
1628594990000|2021-08-10 11:29:50|15152.4|15150.4|15152.6|15150.6|15153.4|15151.4|15152.1|15150.1|49
1628595000000|2021-08-10 11:30:00|15152.5|15150.5|15152.4|15150.4|15152.9|15150.9|15152.4|15150.4|23
1628595010000|2021-08-10 11:30:10|15152.2|15150.2|15153.1|15151.1|15153.1|15151.1|15152.2|15150.2|24
1628595020000|2021-08-10 11:30:20|15153.2|15151.2|15153.1|15151.1|15153.7|15151.7|15153|15151|8
1628595030000|2021-08-10 11:30:30|15153.2|15151.2|15152.9|15150.9|15153.2|15151.2|15152.9|15150.9|6
1628595040000|2021-08-10 11:30:40|15152.7|15150.7|15152.9|15150.9|15153.1|15151.1|15152.7|15150.7|7
1628595050000|2021-08-10 11:30:50|15152.7|15150.7|15152.6|15150.6|15152.9|15150.9|15152.5|15150.5|5
1628595060000|2021-08-10 11:31:00|15152.5|15150.5|15152.6|15150.6|15152.7|15150.7|15152.1|15150.1|15
1628595070000|2021-08-10 11:31:10|15152.5|15150.5|15153|15151|15153|15151|15152.5|15150.5|10
1628595080000|2021-08-10 11:31:20|15153.5|15151.5|15153.1|15151.1|15153.5|15151.5|15153|15151|8
1628595090000|2021-08-10 11:31:30|15153.2|15151.2|15153.9|15151.9|15153.9|15151.9|15153|15151|5
1628595100000|2021-08-10 11:31:40|15153.7|15151.7|15154|15152|15154.2|15152.2|15153.7|15151.7|9
1628595110000|2021-08-10 11:31:50|15153.9|15151.9|15154.1|15152.1|15154.1|15152.1|15153.9|15151.9|7
1628595120000|2021-08-10 11:32:00|15154|15152|15153.6|15151.6|15154.1|15152.1|15153.6|15151.6|10
1628595130000|2021-08-10 11:32:10|15153.4|15151.4|15153.2|15151.2|15153.5|15151.5|15153.1|15151.1|4
1628595140000|2021-08-10 11:32:20|15152.7|15150.7|15153.1|15151.1|15153.1|15151.1|15152.7|15150.7|20
1628595150000|2021-08-10 11:32:30|15153.2|15151.2|15153|15151|15153.4|15151.4|15152.7|15150.7|4
1628595160000|2021-08-10 11:32:40|15152.9|15150.9|15153.4|15151.4|15153.4|15151.4|15152.9|15150.9|4
1628595170000|2021-08-10 11:32:50|15153.5|15151.5|15153.4|15151.4|15153.7|15151.7|15153.2|15151.2|9
1628595180000|2021-08-10 11:33:00|15153.2|15151.2|15151.9|15149.9|15153.2|15151.2|15151.2|15149.2|51
1628595190000|2021-08-10 11:33:10|15152|15150|15152.9|15150.9|15152.9|15150.9|15152|15150|2
1628595200000|2021-08-10 11:33:20|15153|15151|15152.6|15150.6|15153.2|15151.2|15152.6|15150.6|12
1628595210000|2021-08-10 11:33:30|15152.7|15150.7|15153|15151|15153.5|15151.5|15152.6|15150.6|8
1628595220000|2021-08-10 11:33:40|15152.9|15150.9|15152.9|15150.9|15153|15151|15152.6|15150.6|14
1628595230000|2021-08-10 11:33:50|15153|15151|15153.1|15151.1|15153.4|15151.4|15152.9|15150.9|5
1628595240000|2021-08-10 11:34:00|15153.2|15151.2|15153.4|15151.4|15153.6|15151.6|15152.7|15150.7|4
1628595250000|2021-08-10 11:34:10|15153.5|15151.5|15153.2|15151.2|15153.6|15151.6|15153.2|15151.2|0
1628595260000|2021-08-10 11:34:20|15153.4|15151.4|15153.4|15151.4|15153.7|15151.7|15153.4|15151.4|9
1628595270000|2021-08-10 11:34:30|15153.5|15151.5|15153.4|15151.4|15153.5|15151.5|15153.4|15151.4|0
1628595280000|2021-08-10 11:34:40|15153.2|15151.2|15153.4|15151.4|15153.5|15151.5|15153.2|15151.2|2
1628595290000|2021-08-10 11:34:50|15153.5|15151.5|15153.1|15151.1|15153.5|15151.5|15153.1|15151.1|4
1628595300000|2021-08-10 11:35:00|15153|15151|15153.1|15151.1|15153.2|15151.2|15152.9|15150.9|8
1628595310000|2021-08-10 11:35:10|15153.2|15151.2|15153.6|15151.6|15153.6|15151.6|15153.2|15151.2|4
1628595320000|2021-08-10 11:35:20|15153.7|15151.7|15154.6|15152.6|15154.6|15152.6|15153.7|15151.7|13
1628595330000|2021-08-10 11:35:30|15154.5|15152.5|15154.4|15152.4|15154.7|15152.7|15154.2|15152.2|4
1628595340000|2021-08-10 11:35:40|15154.5|15152.5|15154.4|15152.4|15154.5|15152.5|15154.1|15152.1|1
1628595350000|2021-08-10 11:35:50|15154.2|15152.2|15153.7|15151.7|15154.2|15152.2|15153.6|15151.6|6
1628595360000|2021-08-10 11:36:00|15153.6|15151.6|15153.7|15151.7|15153.7|15151.7|15153.5|15151.5|4
1628595370000|2021-08-10 11:36:10|15153.9|15151.9|15153.9|15151.9|15154|15152|15153.9|15151.9|3
1628595380000|2021-08-10 11:36:20|15154|15152|15153.9|15151.9|15154|15152|15153.9|15151.9|1
1628595390000|2021-08-10 11:36:30|15154|15152|15154.2|15152.2|15154.2|15152.2|15153.9|15151.9|1
1628595400000|2021-08-10 11:36:40|15154.4|15152.4|15154.4|15152.4|15154.6|15152.6|15154.1|15152.1|6
1628595410000|2021-08-10 11:36:50|15154.2|15152.2|15153.7|15151.7|15154.4|15152.4|15153.7|15151.7|6
1628595420000|2021-08-10 11:37:00|15153.6|15151.6|15153.9|15151.9|15154|15152|15153.6|15151.6|8
1628595430000|2021-08-10 11:37:10|15154|15152|15154.1|15152.1|15154.2|15152.2|15154|15152|1
1628595440000|2021-08-10 11:37:20|15154.2|15152.2|15154.1|15152.1|15154.4|15152.4|15154|15152|9
1628595450000|2021-08-10 11:37:30|15154.2|15152.2|15154.1|15152.1|15154.4|15152.4|15154.1|15152.1|1
1628595460000|2021-08-10 11:37:40|15154.2|15152.2|15154.4|15152.4|15154.4|15152.4|15154.1|15152.1|9
1628595470000|2021-08-10 11:37:50|15154.2|15152.2|15154.2|15152.2|15154.4|15152.4|15154.1|15152.1|1
1628595480000|2021-08-10 11:38:00|15154.1|15152.1|15153.7|15151.7|15154.1|15152.1|15153.6|15151.6|3
1628595490000|2021-08-10 11:38:10|15153.6|15151.6|15153.6|15151.6|15153.6|15151.6|15153.5|15151.5|1
1628595500000|2021-08-10 11:38:20|15153.7|15151.7|15153.6|15151.6|15153.7|15151.7|15153.5|15151.5|7
1628595510000|2021-08-10 11:38:30|15153.4|15151.4|15153.4|15151.4|15153.5|15151.5|15153.4|15151.4|13
1628595520000|2021-08-10 11:38:40|15153.2|15151.2|15153.6|15151.6|15153.6|15151.6|15153.2|15151.2|4
1628595530000|2021-08-10 11:38:50|15153.5|15151.5|15153.5|15151.5|15153.6|15151.6|15153.5|15151.5|0
1628595540000|2021-08-10 11:39:00|15153.6|15151.6|15153.9|15151.9|15154|15152|15153.6|15151.6|9
1628595550000|2021-08-10 11:39:10|15153.6|15151.6|15153.6|15151.6|15153.6|15151.6|15153.6|15151.6|0
1628595560000|2021-08-10 11:39:20|15153.7|15151.7|15154.1|15152.1|15154.1|15152.1|15153.6|15151.6|2
1628595570000|2021-08-10 11:39:30|15153.9|15151.9|15154.1|15152.1|15154.2|15152.2|15153.9|15151.9|1
1628595580000|2021-08-10 11:39:40|15153.9|15151.9|15153.9|15151.9|15153.9|15151.9|15153.6|15151.6|5
1628595590000|2021-08-10 11:39:50|15153.7|15151.7|15153.6|15151.6|15153.9|15151.9|15153.6|15151.6|1
1628595600000|2021-08-10 11:40:00|15153.7|15151.7|15153.6|15151.6|15153.9|15151.9|15153.5|15151.5|3
1628595610000|2021-08-10 11:40:10|15153.5|15151.5|15153.2|15151.2|15153.6|15151.6|15153.2|15151.2|2
1628595620000|2021-08-10 11:40:20|15153.1|15151.1|15153.5|15151.5|15153.5|15151.5|15153.1|15151.1|2
1628595630000|2021-08-10 11:40:30|15153.4|15151.4|15153.2|15151.2|15153.5|15151.5|15153.2|15151.2|5
1628595640000|2021-08-10 11:40:40|15153.1|15151.1|15153.1|15151.1|15153.2|15151.2|15152.9|15150.9|2
1628595650000|2021-08-10 11:40:50|15153|15151|15153.1|15151.1|15153.2|15151.2|15152.9|15150.9|3
1628595660000|2021-08-10 11:41:00|15153|15151|15153.4|15151.4|15153.4|15151.4|15153|15151|2
1628595670000|2021-08-10 11:41:10|15153.6|15151.6|15152.9|15150.9|15153.6|15151.6|15152.7|15150.7|18
1628595680000|2021-08-10 11:41:20|15153|15151|15153.1|15151.1|15153.6|15151.6|15152.9|15150.9|5
1628595690000|2021-08-10 11:41:30|15153|15151|15152.9|15150.9|15153.1|15151.1|15152.9|15150.9|1
1628595700000|2021-08-10 11:41:40|15152.7|15150.7|15152.1|15150.1|15152.7|15150.7|15152.1|15150.1|17
1628595710000|2021-08-10 11:41:50|15152.2|15150.2|15151.6|15149.6|15152.4|15150.4|15151.6|15149.6|12
1628595720000|2021-08-10 11:42:00|15151.7|15149.7|15151.7|15149.7|15151.9|15149.9|15151.5|15149.5|9
1628595730000|2021-08-10 11:42:10|15151.6|15149.6|15151.4|15149.4|15151.7|15149.7|15151.2|15149.2|16
1628595740000|2021-08-10 11:42:20|15151.2|15149.2|15151.9|15149.9|15152.1|15150.1|15151.2|15149.2|10
1628595750000|2021-08-10 11:42:30|15152|15150|15151.4|15149.4|15152|15150|15151.4|15149.4|2
1628595760000|2021-08-10 11:42:40|15151.5|15149.5|15150.9|15148.9|15151.7|15149.7|15150.7|15148.7|18
1628595770000|2021-08-10 11:42:50|15150.7|15148.7|15150.1|15148.1|15150.7|15148.7|15149.5|15147.5|62
1628595780000|2021-08-10 11:43:00|15150.2|15148.2|15150.4|15148.4|15150.4|15148.4|15150.2|15148.2|4
1628595790000|2021-08-10 11:43:10|15150.5|15148.5|15151.1|15149.1|15151.1|15149.1|15150.2|15148.2|11
1628595800000|2021-08-10 11:43:20|15151.2|15149.2|15151.4|15149.4|15151.5|15149.5|15151.1|15149.1|19
1628595810000|2021-08-10 11:43:30|15151.5|15149.5|15151.1|15149.1|15151.5|15149.5|15151.1|15149.1|3
1628595820000|2021-08-10 11:43:40|15150.9|15148.9|15151.1|15149.1|15151.2|15149.2|15150.9|15148.9|3
1628595830000|2021-08-10 11:43:50|15151.2|15149.2|15151.1|15149.1|15151.2|15149.2|15151.1|15149.1|4
1628595840000|2021-08-10 11:44:00|15151|15149|15151.1|15149.1|15151.1|15149.1|15150.6|15148.6|3
1628595850000|2021-08-10 11:44:10|15151|15149|15151.6|15149.6|15151.6|15149.6|15151|15149|9
1628595860000|2021-08-10 11:44:20|15151.5|15149.5|15151.6|15149.6|15151.6|15149.6|15151.4|15149.4|1
1628595870000|2021-08-10 11:44:30|15151.7|15149.7|15151.7|15149.7|15151.7|15149.7|15151.6|15149.6|1
1628595880000|2021-08-10 11:44:40|15151.6|15149.6|15151.9|15149.9|15151.9|15149.9|15151.6|15149.6|5
1628595890000|2021-08-10 11:44:50|15152|15150|15151.1|15149.1|15152.2|15150.2|15151|15149|18
1628595900000|2021-08-10 11:45:00|15151.2|15149.2|15150.9|15148.9|15151.2|15149.2|15150.7|15148.7|0
1628595910000|2021-08-10 11:45:10|15150.7|15148.7|15150.7|15148.7|15150.7|15148.7|15150.6|15148.6|1
1628595920000|2021-08-10 11:45:20|15150.6|15148.6|15151|15149|15151|15149|15150.6|15148.6|8
1628595930000|2021-08-10 11:45:30|15150.5|15148.5|15150.9|15148.9|15150.9|15148.9|15150.5|15148.5|16
1628595940000|2021-08-10 11:45:40|15151.4|15149.4|15150.6|15148.6|15151.5|15149.5|15150.6|15148.6|10
1628595950000|2021-08-10 11:45:50|15151.1|15149.1|15151.1|15149.1|15151.4|15149.4|15151.1|15149.1|8
1628595960000|2021-08-10 11:46:00|15151|15149|15150.6|15148.6|15151|15149|15150.5|15148.5|2
1628595970000|2021-08-10 11:46:10|15150.5|15148.5|15150.5|15148.5|15150.5|15148.5|15150.5|15148.5|8
1628595980000|2021-08-10 11:46:20|15150.6|15148.6|15150.6|15148.6|15150.6|15148.6|15150.4|15148.4|34
1628595990000|2021-08-10 11:46:30|15150.4|15148.4|15151.4|15149.4|15151.4|15149.4|15150.4|15148.4|28
1628596000000|2021-08-10 11:46:40|15151.2|15149.2|15151.1|15149.1|15151.7|15149.7|15151.1|15149.1|8
1628596010000|2021-08-10 11:46:50|15151.2|15149.2|15151.1|15149.1|15151.2|15149.2|15151.1|15149.1|2
1628596020000|2021-08-10 11:47:00|15151.2|15149.2|15151.9|15149.9|15151.9|15149.9|15151.2|15149.2|11
1628596030000|2021-08-10 11:47:10|15152|15150|15152.2|15150.2|15152.2|15150.2|15151.9|15149.9|1
1628596040000|2021-08-10 11:47:20|15152.1|15150.1|15151.6|15149.6|15152.1|15150.1|15151.6|15149.6|10
1628596050000|2021-08-10 11:47:30|15151.7|15149.7|15151.9|15149.9|15151.9|15149.9|15151.6|15149.6|1
1628596060000|2021-08-10 11:47:40|15151.7|15149.7|15151.5|15149.5|15151.9|15149.9|15151.5|15149.5|0
1628596070000|2021-08-10 11:47:50|15151.6|15149.6|15151.4|15149.4|15151.6|15149.6|15151.4|15149.4|2
1628596080000|2021-08-10 11:48:00|15151.2|15149.2|15151.4|15149.4|15151.4|15149.4|15151.1|15149.1|0
1628596090000|2021-08-10 11:48:10|15151.2|15149.2|15151.6|15149.6|15151.7|15149.7|15151.1|15149.1|2
1628596100000|2021-08-10 11:48:20|15151.5|15149.5|15152.1|15150.1|15152.4|15150.4|15151.4|15149.4|9
1628596110000|2021-08-10 11:48:30|15152.2|15150.2|15152.4|15150.4|15152.4|15150.4|15151.9|15149.9|5
1628596120000|2021-08-10 11:48:40|15152.5|15150.5|15152.6|15150.6|15152.6|15150.6|15152.2|15150.2|14
1628596130000|2021-08-10 11:48:50|15152.5|15150.5|15152.1|15150.1|15152.5|15150.5|15152|15150|2
1628596140000|2021-08-10 11:49:00|15152|15150|15151.7|15149.7|15152.1|15150.1|15151.7|15149.7|8
1628596150000|2021-08-10 11:49:10|15151.9|15149.9|15152.1|15150.1|15152.4|15150.4|15151.9|15149.9|2
1628596160000|2021-08-10 11:49:20|15152|15150|15152.6|15150.6|15152.6|15150.6|15152|15150|4
1628596170000|2021-08-10 11:49:30|15152.5|15150.5|15152.4|15150.4|15152.6|15150.6|15152.4|15150.4|0
1628596180000|2021-08-10 11:49:40|15152.5|15150.5|15152.4|15150.4|15152.5|15150.5|15152.4|15150.4|1
1628596190000|2021-08-10 11:49:50|15152.2|15150.2|15152.4|15150.4|15152.4|15150.4|15152.1|15150.1|0
1628596200000|2021-08-10 11:50:00|15152.2|15150.2|15152.1|15150.1|15152.5|15150.5|15152|15150|3
1628596210000|2021-08-10 11:50:10|15152.2|15150.2|15152.1|15150.1|15152.2|15150.2|15152.1|15150.1|2
1628596220000|2021-08-10 11:50:20|15152|15150|15152.6|15150.6|15152.7|15150.7|15151.9|15149.9|8
1628596230000|2021-08-10 11:50:30|15152.9|15150.9|15153.1|15151.1|15153.1|15151.1|15152.6|15150.6|5
1628596240000|2021-08-10 11:50:40|15153|15151|15153|15151|15153.2|15151.2|15153|15151|4
1628596250000|2021-08-10 11:50:50|15153.2|15151.2|15153|15151|15153.2|15151.2|15153|15151|3
1628596260000|2021-08-10 11:51:00|15152.9|15150.9|15153.6|15151.6|15153.6|15151.6|15152.7|15150.7|10
1628596270000|2021-08-10 11:51:10|15153.7|15151.7|15154.2|15152.2|15154.4|15152.4|15153.7|15151.7|12
1628596280000|2021-08-10 11:51:20|15154.1|15152.1|15154.1|15152.1|15154.4|15152.4|15154|15152|6
1628596290000|2021-08-10 11:51:30|15154|15152|15154.1|15152.1|15154.4|15152.4|15154|15152|5
1628596300000|2021-08-10 11:51:40|15154|15152|15153.9|15151.9|15154.1|15152.1|15153.9|15151.9|2
1628596310000|2021-08-10 11:51:50|15153.7|15151.7|15153.9|15151.9|15154|15152|15153.7|15151.7|5
1628596320000|2021-08-10 11:52:00|15154|15152|15154.9|15152.9|15154.9|15152.9|15153.9|15151.9|19
1628596330000|2021-08-10 11:52:10|15155.1|15153.1|15155.1|15153.1|15155.2|15153.2|15154.9|15152.9|25
1628596340000|2021-08-10 11:52:20|15155.2|15153.2|15155.5|15153.5|15155.7|15153.7|15155.1|15153.1|10
1628596350000|2021-08-10 11:52:30|15155.6|15153.6|15156.2|15154.2|15156.4|15154.4|15155.6|15153.6|20
1628596360000|2021-08-10 11:52:40|15156.1|15154.1|15155.9|15153.9|15156.2|15154.2|15155.6|15153.6|12
1628596370000|2021-08-10 11:52:50|15156|15154|15155.5|15153.5|15156|15154|15155.5|15153.5|14
1628596380000|2021-08-10 11:53:00|15155.4|15153.4|15156|15154|15156|15154|15155.4|15153.4|9
1628596390000|2021-08-10 11:53:10|15155.5|15153.5|15156.1|15154.1|15156.1|15154.1|15155.4|15153.4|7
1628596400000|2021-08-10 11:53:20|15156|15154|15156.1|15154.1|15156.1|15154.1|15155.6|15153.6|3
1628596410000|2021-08-10 11:53:30|15155.9|15153.9|15156.1|15154.1|15156.2|15154.2|15155.7|15153.7|4
1628596420000|2021-08-10 11:53:40|15156.2|15154.2|15156|15154|15156.2|15154.2|15155.7|15153.7|2
1628596430000|2021-08-10 11:53:50|15156.1|15154.1|15156.1|15154.1|15156.5|15154.5|15156|15154|5
1628596440000|2021-08-10 11:54:00|15156.2|15154.2|15155.6|15153.6|15156.4|15154.4|15155.5|15153.5|18
1628596450000|2021-08-10 11:54:10|15155.5|15153.5|15156.2|15154.2|15156.2|15154.2|15155.4|15153.4|10
1628596460000|2021-08-10 11:54:20|15155.9|15153.9|15155.9|15153.9|15155.9|15153.9|15155.4|15153.4|6
1628596470000|2021-08-10 11:54:30|15155.6|15153.6|15156.1|15154.1|15156.2|15154.2|15155.5|15153.5|12
1628596480000|2021-08-10 11:54:40|15156.2|15154.2|15156.6|15154.6|15156.6|15154.6|15155.6|15153.6|23
1628596490000|2021-08-10 11:54:50|15156.5|15154.5|15156.9|15154.9|15157|15155|15156.4|15154.4|24
1628596500000|2021-08-10 11:55:00|15157|15155|15156.6|15154.6|15157|15155|15156.5|15154.5|16
1628596510000|2021-08-10 11:55:10|15156.5|15154.5|15156.9|15154.9|15157|15155|15156.5|15154.5|2
1628596520000|2021-08-10 11:55:20|15157|15155|15157.2|15155.2|15157.2|15155.2|15156.7|15154.7|8
1628596530000|2021-08-10 11:55:30|15157.4|15155.4|15157.5|15155.5|15157.5|15155.5|15157|15155|21
1628596540000|2021-08-10 11:55:40|15157.4|15155.4|15157.4|15155.4|15157.5|15155.5|15157.1|15155.1|6
1628596550000|2021-08-10 11:55:50|15157.2|15155.2|15157.2|15155.2|15157.5|15155.5|15157.2|15155.2|4
1628596560000|2021-08-10 11:56:00|15157|15155|15157.4|15155.4|15157.4|15155.4|15157|15155|10
1628596570000|2021-08-10 11:56:10|15157.2|15155.2|15156.7|15154.7|15157.5|15155.5|15156.7|15154.7|11
1628596580000|2021-08-10 11:56:20|15156.6|15154.6|15156.2|15154.2|15156.6|15154.6|15156.2|15154.2|20
1628596590000|2021-08-10 11:56:30|15156.1|15154.1|15155.9|15153.9|15156.4|15154.4|15155.7|15153.7|19
1628596600000|2021-08-10 11:56:40|15155.7|15153.7|15155.7|15153.7|15156|15154|15155.6|15153.6|3
1628596610000|2021-08-10 11:56:50|15156|15154|15156.2|15154.2|15156.4|15154.4|15156|15154|6
1628596620000|2021-08-10 11:57:00|15156.4|15154.4|15156.4|15154.4|15156.5|15154.5|15156|15154|11
1628596630000|2021-08-10 11:57:10|15156.2|15154.2|15156.1|15154.1|15156.2|15154.2|15155.9|15153.9|2
1628596640000|2021-08-10 11:57:20|15156|15154|15155.9|15153.9|15156.1|15154.1|15155.9|15153.9|1
1628596650000|2021-08-10 11:57:30|15155.7|15153.7|15156.4|15154.4|15156.4|15154.4|15155.7|15153.7|3
1628596660000|2021-08-10 11:57:40|15156.1|15154.1|15156.4|15154.4|15156.5|15154.5|15156.1|15154.1|3
1628596670000|2021-08-10 11:57:50|15156.5|15154.5|15156.4|15154.4|15156.5|15154.5|15156.2|15154.2|6
1628596680000|2021-08-10 11:58:00|15156.2|15154.2|15155.9|15153.9|15156.2|15154.2|15155.9|15153.9|5
1628596690000|2021-08-10 11:58:10|15155.7|15153.7|15155.7|15153.7|15155.9|15153.9|15155.4|15153.4|19
1628596700000|2021-08-10 11:58:20|15155.6|15153.6|15155.9|15153.9|15156|15154|15155.6|15153.6|8
1628596710000|2021-08-10 11:58:30|15155.7|15153.7|15155|15153|15155.7|15153.7|15155|15153|41
1628596720000|2021-08-10 11:58:40|15155.1|15153.1|15155.1|15153.1|15155.2|15153.2|15155|15153|12
1628596730000|2021-08-10 11:58:50|15155|15153|15155.4|15153.4|15155.6|15153.6|15155|15153|10
1628596740000|2021-08-10 11:59:00|15155.5|15153.5|15156.9|15154.9|15156.9|15154.9|15155.5|15153.5|9
1628596750000|2021-08-10 11:59:10|15156.7|15154.7|15156.4|15154.4|15156.9|15154.9|15156.4|15154.4|2
1628596760000|2021-08-10 11:59:20|15156.5|15154.5|15156.4|15154.4|15156.6|15154.6|15156.2|15154.2|6
1628596770000|2021-08-10 11:59:30|15156.2|15154.2|15156.2|15154.2|15156.5|15154.5|15156.1|15154.1|6
1628596780000|2021-08-10 11:59:40|15156.4|15154.4|15156.4|15154.4|15156.4|15154.4|15156.2|15154.2|10
1628596790000|2021-08-10 11:59:50|15156.5|15154.5|15156.6|15154.6|15156.6|15154.6|15156.5|15154.5|5
1628596800000|2021-08-10 12:00:00|15156.4|15154.4|15155.1|15153.1|15156.5|15154.5|15155.1|15153.1|31
1628596810000|2021-08-10 12:00:10|15155|15153|15155|15153|15155.2|15153.2|15155|15153|19
1628596820000|2021-08-10 12:00:20|15155.1|15153.1|15155.1|15153.1|15155.1|15153.1|15155|15153|6
1628596830000|2021-08-10 12:00:30|15155.2|15153.2|15155.4|15153.4|15155.4|15153.4|15155.1|15153.1|14
1628596840000|2021-08-10 12:00:40|15155.2|15153.2|15155.2|15153.2|15155.4|15153.4|15155.2|15153.2|4
1628596850000|2021-08-10 12:00:50|15155.1|15153.1|15154.9|15152.9|15155.2|15153.2|15154.7|15152.7|13
1628596860000|2021-08-10 12:01:00|15154.7|15152.7|15154.4|15152.4|15154.9|15152.9|15154.4|15152.4|21
1628596870000|2021-08-10 12:01:10|15154.5|15152.5|15154.4|15152.4|15154.5|15152.5|15153.9|15151.9|34
1628596880000|2021-08-10 12:01:20|15154.2|15152.2|15154.5|15152.5|15154.6|15152.6|15154.2|15152.2|9
1628596890000|2021-08-10 12:01:30|15154.7|15152.7|15154.5|15152.5|15155|15153|15154.2|15152.2|15
1628596900000|2021-08-10 12:01:40|15154.4|15152.4|15154.7|15152.7|15154.7|15152.7|15154.2|15152.2|5
1628596910000|2021-08-10 12:01:50|15154.9|15152.9|15155|15153|15155.2|15153.2|15154.9|15152.9|16
1628596920000|2021-08-10 12:02:00|15154.9|15152.9|15154.6|15152.6|15154.9|15152.9|15154.6|15152.6|5
1628596930000|2021-08-10 12:02:10|15154.5|15152.5|15155.4|15153.4|15155.4|15153.4|15154.5|15152.5|6
1628596940000|2021-08-10 12:02:20|15155.5|15153.5|15155.7|15153.7|15156|15154|15155.5|15153.5|26
1628596950000|2021-08-10 12:02:30|15155.9|15153.9|15156.4|15154.4|15156.5|15154.5|15155.7|15153.7|13
1628596960000|2021-08-10 12:02:40|15156.5|15154.5|15156.9|15154.9|15156.9|15154.9|15156.2|15154.2|19
1628596970000|2021-08-10 12:02:50|15156.7|15154.7|15156.4|15154.4|15157.1|15155.1|15156.4|15154.4|13
1628596980000|2021-08-10 12:03:00|15156.1|15154.1|15156.1|15154.1|15156.6|15154.6|15156|15154|21
1628596990000|2021-08-10 12:03:10|15156.2|15154.2|15156.6|15154.6|15156.6|15154.6|15156.2|15154.2|5
1628597000000|2021-08-10 12:03:20|15156.5|15154.5|15156.7|15154.7|15157|15155|15156.4|15154.4|24
1628597010000|2021-08-10 12:03:30|15156.9|15154.9|15156.6|15154.6|15157.1|15155.1|15156.6|15154.6|3
1628597020000|2021-08-10 12:03:40|15156.7|15154.7|15155.4|15153.4|15156.7|15154.7|15155.4|15153.4|9
1628597030000|2021-08-10 12:03:50|15155.1|15153.1|15155.4|15153.4|15156|15154|15155.1|15153.1|11
1628597040000|2021-08-10 12:04:00|15155.5|15153.5|15155.6|15153.6|15155.9|15153.9|15155.1|15153.1|13
1628597050000|2021-08-10 12:04:10|15155.5|15153.5|15155.1|15153.1|15155.6|15153.6|15155.1|15153.1|2
1628597060000|2021-08-10 12:04:20|15155|15153|15155.5|15153.5|15155.5|15153.5|15155|15153|8
1628597070000|2021-08-10 12:04:30|15155.4|15153.4|15155.4|15153.4|15155.5|15153.5|15154.6|15152.6|23
1628597080000|2021-08-10 12:04:40|15155.5|15153.5|15155.1|15153.1|15155.5|15153.5|15155.1|15153.1|6
1628597090000|2021-08-10 12:04:50|15155.2|15153.2|15155.4|15153.4|15155.4|15153.4|15155.1|15153.1|2
1628597100000|2021-08-10 12:05:00|15155.5|15153.5|15156.4|15154.4|15156.5|15154.5|15155.2|15153.2|7
1628597110000|2021-08-10 12:05:10|15156.2|15154.2|15156|15154|15156.4|15154.4|15156|15154|3
1628597120000|2021-08-10 12:05:20|15155.9|15153.9|15155.1|15153.1|15156.2|15154.2|15155.1|15153.1|13
1628597130000|2021-08-10 12:05:30|15155.2|15153.2|15155.1|15153.1|15155.4|15153.4|15155.1|15153.1|4
1628597140000|2021-08-10 12:05:40|15155|15153|15155.1|15153.1|15155.4|15153.4|15154.9|15152.9|5
1628597150000|2021-08-10 12:05:50|15155.2|15153.2|15155.2|15153.2|15155.2|15153.2|15155.1|15153.1|1
1628597160000|2021-08-10 12:06:00|15155.1|15153.1|15155|15153|15155.1|15153.1|15154.9|15152.9|3
1628597170000|2021-08-10 12:06:10|15154.9|15152.9|15154.9|15152.9|15154.9|15152.9|15154.9|15152.9|1
1628597180000|2021-08-10 12:06:20|15155|15153|15155.1|15153.1|15155.4|15153.4|15155|15153|10
1628597190000|2021-08-10 12:06:30|15155.2|15153.2|15155|15153|15155.6|15153.6|15154.9|15152.9|6
1628597200000|2021-08-10 12:06:40|15154.9|15152.9|15154.4|15152.4|15154.9|15152.9|15154.4|15152.4|10
1628597210000|2021-08-10 12:06:50|15154.5|15152.5|15154.1|15152.1|15154.5|15152.5|15154.1|15152.1|2
1628597220000|2021-08-10 12:07:00|15154|15152|15153.9|15151.9|15154.1|15152.1|15153.7|15151.7|7
1628597230000|2021-08-10 12:07:10|15154|15152|15154.1|15152.1|15154.2|15152.2|15153.9|15151.9|5
1628597240000|2021-08-10 12:07:20|15154.2|15152.2|15154.4|15152.4|15154.4|15152.4|15154.1|15152.1|2
1628597250000|2021-08-10 12:07:30|15154.2|15152.2|15153.7|15151.7|15154.2|15152.2|15153.7|15151.7|9
1628597260000|2021-08-10 12:07:40|15153.9|15151.9|15154.4|15152.4|15154.5|15152.5|15153.7|15151.7|20
1628597270000|2021-08-10 12:07:50|15154.5|15152.5|15154.9|15152.9|15154.9|15152.9|15154.4|15152.4|9
1628597280000|2021-08-10 12:08:00|15154.5|15152.5|15154.9|15152.9|15154.9|15152.9|15154.2|15152.2|5
1628597290000|2021-08-10 12:08:10|15154.6|15152.6|15155.1|15153.1|15155.1|15153.1|15154.6|15152.6|5
1628597300000|2021-08-10 12:08:20|15155|15153|15154.9|15152.9|15155|15153|15154.7|15152.7|1
1628597310000|2021-08-10 12:08:30|15155|15153|15155.4|15153.4|15155.5|15153.5|15154.9|15152.9|5
1628597320000|2021-08-10 12:08:40|15155.2|15153.2|15155.1|15153.1|15155.4|15153.4|15155|15153|7
1628597330000|2021-08-10 12:08:50|15155|15153|15154.4|15152.4|15155|15153|15154.4|15152.4|5
1628597340000|2021-08-10 12:09:00|15154.2|15152.2|15154.1|15152.1|15154.4|15152.4|15154|15152|5
1628597350000|2021-08-10 12:09:10|15154.2|15152.2|15154.4|15152.4|15154.5|15152.5|15154.1|15152.1|4
1628597360000|2021-08-10 12:09:20|15154.2|15152.2|15154.1|15152.1|15154.4|15152.4|15154.1|15152.1|2
1628597370000|2021-08-10 12:09:30|15153.9|15151.9|15153.6|15151.6|15154.2|15152.2|15153.6|15151.6|15
1628597380000|2021-08-10 12:09:40|15153.7|15151.7|15153.4|15151.4|15153.7|15151.7|15153.4|15151.4|26
1628597390000|2021-08-10 12:09:50|15153.5|15151.5|15154|15152|15154|15152|15153.1|15151.1|11
1628597400000|2021-08-10 12:10:00|15153.9|15151.9|15153.9|15151.9|15154.4|15152.4|15153.6|15151.6|5
1628597410000|2021-08-10 12:10:10|15153.7|15151.7|15153.9|15151.9|15153.9|15151.9|15153.7|15151.7|6
1628597420000|2021-08-10 12:10:20|15153.7|15151.7|15153.9|15151.9|15153.9|15151.9|15153.6|15151.6|2
1628597430000|2021-08-10 12:10:30|15153.7|15151.7|15154.1|15152.1|15154.1|15152.1|15153.5|15151.5|10
1628597440000|2021-08-10 12:10:40|15154.2|15152.2|15154.4|15152.4|15154.9|15152.9|15154.2|15152.2|17
1628597450000|2021-08-10 12:10:50|15154.5|15152.5|15154.5|15152.5|15154.5|15152.5|15154.4|15152.4|1
1628597460000|2021-08-10 12:11:00|15154.4|15152.4|15153.7|15151.7|15154.5|15152.5|15153.4|15151.4|15
1628597470000|2021-08-10 12:11:10|15153.6|15151.6|15153.6|15151.6|15153.7|15151.7|15153.6|15151.6|3
1628597480000|2021-08-10 12:11:20|15153.7|15151.7|15153.6|15151.6|15153.7|15151.7|15153.6|15151.6|2
1628597490000|2021-08-10 12:11:30|15153.5|15151.5|15154.6|15152.6|15154.6|15152.6|15153.5|15151.5|14
1628597500000|2021-08-10 12:11:40|15154.5|15152.5|15154.4|15152.4|15154.6|15152.6|15154.2|15152.2|7
1628597510000|2021-08-10 12:11:50|15154.5|15152.5|15154.6|15152.6|15154.9|15152.9|15154.1|15152.1|3
1628597520000|2021-08-10 12:12:00|15154.7|15152.7|15155.6|15153.6|15155.6|15153.6|15154.7|15152.7|11
1628597530000|2021-08-10 12:12:10|15155.5|15153.5|15155.1|15153.1|15155.6|15153.6|15155.1|15153.1|5
1628597540000|2021-08-10 12:12:20|15155|15153|15155|15153|15155.1|15153.1|15154.9|15152.9|0
1628597550000|2021-08-10 12:12:30|15154.9|15152.9|15154.9|15152.9|15155.1|15153.1|15154.9|15152.9|3
1628597560000|2021-08-10 12:12:40|15154.7|15152.7|15155.4|15153.4|15155.4|15153.4|15154.7|15152.7|4
1628597570000|2021-08-10 12:12:50|15155.6|15153.6|15155.4|15153.4|15155.6|15153.6|15155|15153|17
1628597580000|2021-08-10 12:13:00|15155.9|15153.9|15155.7|15153.7|15156|15154|15155.4|15153.4|14
1628597590000|2021-08-10 12:13:10|15155.6|15153.6|15155.5|15153.5|15155.6|15153.6|15155.4|15153.4|6
1628597600000|2021-08-10 12:13:20|15155.4|15153.4|15155.5|15153.5|15155.5|15153.5|15155.4|15153.4|3
1628597610000|2021-08-10 12:13:30|15155.4|15153.4|15154|15152|15155.4|15153.4|15154|15152|16
1628597620000|2021-08-10 12:13:40|15154.2|15152.2|15153.4|15151.4|15154.2|15152.2|15153.4|15151.4|19
1628597630000|2021-08-10 12:13:50|15153.2|15151.2|15153.1|15151.1|15153.2|15151.2|15153|15151|27
1628597640000|2021-08-10 12:14:00|15153|15151|15153.1|15151.1|15153.2|15151.2|15152.6|15150.6|31
1628597650000|2021-08-10 12:14:10|15153.2|15151.2|15153.1|15151.1|15153.7|15151.7|15153.1|15151.1|17
1628597660000|2021-08-10 12:14:20|15153.2|15151.2|15153.2|15151.2|15153.2|15151.2|15153|15151|33
1628597670000|2021-08-10 12:14:30|15153.1|15151.1|15153.1|15151.1|15153.2|15151.2|15152.9|15150.9|15
1628597680000|2021-08-10 12:14:40|15153.2|15151.2|15153.5|15151.5|15153.5|15151.5|15153.2|15151.2|3
1628597690000|2021-08-10 12:14:50|15153.4|15151.4|15155.6|15153.6|15155.7|15153.7|15153.4|15151.4|40
1628597700000|2021-08-10 12:15:00|15155.7|15153.7|15155.1|15153.1|15156|15154|15155.1|15153.1|22
1628597710000|2021-08-10 12:15:10|15155|15153|15154.7|15152.7|15155.1|15153.1|15154.5|15152.5|23
1628597720000|2021-08-10 12:15:20|15154.9|15152.9|15154.5|15152.5|15155|15153|15154.5|15152.5|10
1628597730000|2021-08-10 12:15:30|15154.7|15152.7|15155.4|15153.4|15155.4|15153.4|15154.4|15152.4|15
1628597740000|2021-08-10 12:15:40|15155.5|15153.5|15156.6|15154.6|15156.6|15154.6|15155.5|15153.5|26
1628597750000|2021-08-10 12:15:50|15156.7|15154.7|15157.4|15155.4|15157.7|15155.7|15156.7|15154.7|61
1628597760000|2021-08-10 12:16:00|15157.5|15155.5|15157.1|15155.1|15157.5|15155.5|15156.7|15154.7|19
1628597770000|2021-08-10 12:16:10|15157.2|15155.2|15157.1|15155.1|15157.2|15155.2|15157.1|15155.1|8
1628597780000|2021-08-10 12:16:20|15157.2|15155.2|15156.9|15154.9|15157.2|15155.2|15156.9|15154.9|13
1628597790000|2021-08-10 12:16:30|15157|15155|15156.4|15154.4|15157.4|15155.4|15156.4|15154.4|17
1628597800000|2021-08-10 12:16:40|15156.5|15154.5|15155.6|15153.6|15156.5|15154.5|15155.2|15153.2|26
1628597810000|2021-08-10 12:16:50|15155.5|15153.5|15154.1|15152.1|15155.5|15153.5|15154|15152|26
1628597820000|2021-08-10 12:17:00|15154.2|15152.2|15153.6|15151.6|15154.2|15152.2|15153.6|15151.6|11
1628597830000|2021-08-10 12:17:10|15153.5|15151.5|15154.6|15152.6|15154.6|15152.6|15153.5|15151.5|23
1628597840000|2021-08-10 12:17:20|15154.4|15152.4|15154.6|15152.6|15154.6|15152.6|15154|15152|8
1628597850000|2021-08-10 12:17:30|15154.7|15152.7|15155.4|15153.4|15155.6|15153.6|15154.6|15152.6|7
1628597860000|2021-08-10 12:17:40|15155.2|15153.2|15154.6|15152.6|15155.2|15153.2|15154.6|15152.6|4
1628597870000|2021-08-10 12:17:50|15154.7|15152.7|15154.9|15152.9|15155.4|15153.4|15154.6|15152.6|3
1628597880000|2021-08-10 12:18:00|15154.6|15152.6|15154.6|15152.6|15154.6|15152.6|15154.6|15152.6|5
1628597890000|2021-08-10 12:18:10|15154.7|15152.7|15154.9|15152.9|15154.9|15152.9|15154.6|15152.6|6
1628597900000|2021-08-10 12:18:20|15155|15153|15154.6|15152.6|15155.1|15153.1|15154.6|15152.6|7
1628597910000|2021-08-10 12:18:30|15154.5|15152.5|15154.4|15152.4|15154.6|15152.6|15154.4|15152.4|2
1628597920000|2021-08-10 12:18:40|15154.5|15152.5|15154.9|15152.9|15154.9|15152.9|15154.4|15152.4|18
1628597930000|2021-08-10 12:18:50|15155|15153|15154.6|15152.6|15155.2|15153.2|15154.6|15152.6|7
1628597940000|2021-08-10 12:19:00|15154.9|15152.9|15154.4|15152.4|15155.1|15153.1|15154.4|15152.4|9
1628597950000|2021-08-10 12:19:10|15154.5|15152.5|15154.4|15152.4|15155.2|15153.2|15154.4|15152.4|17
1628597960000|2021-08-10 12:19:20|15154.5|15152.5|15154.6|15152.6|15155.1|15153.1|15154.4|15152.4|9
1628597970000|2021-08-10 12:19:30|15154.9|15152.9|15154.6|15152.6|15155.2|15153.2|15154.6|15152.6|10
1628597980000|2021-08-10 12:19:40|15154.9|15152.9|15154.7|15152.7|15154.9|15152.9|15154.7|15152.7|6
1628597990000|2021-08-10 12:19:50|15155.1|15153.1|15154.6|15152.6|15155.2|15153.2|15154.6|15152.6|25
1628598000000|2021-08-10 12:20:00|15154.7|15152.7|15156.1|15154.1|15156.4|15154.4|15154.7|15152.7|35
1628598010000|2021-08-10 12:20:10|15156.2|15154.2|15156.9|15154.9|15156.9|15154.9|15156.2|15154.2|4
1628598020000|2021-08-10 12:20:20|15156.7|15154.7|15156.6|15154.6|15157.4|15155.4|15156.6|15154.6|14
1628598030000|2021-08-10 12:20:30|15156.7|15154.7|15156.9|15154.9|15156.9|15154.9|15156.6|15154.6|5
1628598040000|2021-08-10 12:20:40|15157.1|15155.1|15158.5|15156.5|15158.5|15156.5|15157|15155|56
1628598050000|2021-08-10 12:20:50|15158.4|15156.4|15159.4|15157.4|15159.5|15157.5|15157.9|15155.9|93
1628598060000|2021-08-10 12:21:00|15159.2|15157.2|15158.1|15156.1|15159.4|15157.4|15158.1|15156.1|42
1628598070000|2021-08-10 12:21:10|15158.2|15156.2|15157.9|15155.9|15158.2|15156.2|15157.7|15155.7|21
1628598080000|2021-08-10 12:21:20|15158|15156|15157.6|15155.6|15158.4|15156.4|15157.6|15155.6|2
1628598090000|2021-08-10 12:21:30|15157.5|15155.5|15158.1|15156.1|15158.5|15156.5|15157.5|15155.5|14
1628598100000|2021-08-10 12:21:40|15158.2|15156.2|15157.5|15155.5|15158.4|15156.4|15157.4|15155.4|26
1628598110000|2021-08-10 12:21:50|15157.6|15155.6|15157.4|15155.4|15157.6|15155.6|15157|15155|34
1628598120000|2021-08-10 12:22:00|15157.5|15155.5|15156.9|15154.9|15157.5|15155.5|15156.7|15154.7|23
1628598130000|2021-08-10 12:22:10|15156.7|15154.7|15156.6|15154.6|15156.9|15154.9|15156.6|15154.6|24
1628598140000|2021-08-10 12:22:20|15156.7|15154.7|15156.4|15154.4|15156.9|15154.9|15156.1|15154.1|5
1628598150000|2021-08-10 12:22:30|15156.2|15154.2|15156.2|15154.2|15156.5|15154.5|15156|15154|3
1628598160000|2021-08-10 12:22:40|15156.1|15154.1|15155.6|15153.6|15156.2|15154.2|15155.6|15153.6|12
1628598170000|2021-08-10 12:22:50|15155.5|15153.5|15155.9|15153.9|15156.6|15154.6|15155.5|15153.5|11
1628598180000|2021-08-10 12:23:00|15155.7|15153.7|15155.9|15153.9|15156.1|15154.1|15155.7|15153.7|3
1628598190000|2021-08-10 12:23:10|15156|15154|15156.4|15154.4|15156.4|15154.4|15155.7|15153.7|14
1628598200000|2021-08-10 12:23:20|15156|15154|15155.6|15153.6|15156.1|15154.1|15155.6|15153.6|10
1628598210000|2021-08-10 12:23:30|15155.5|15153.5|15155.5|15153.5|15155.6|15153.6|15155.4|15153.4|10
1628598220000|2021-08-10 12:23:40|15155.4|15153.4|15155.9|15153.9|15156.2|15154.2|15155.4|15153.4|7
1628598230000|2021-08-10 12:23:50|15156|15154|15156.1|15154.1|15156.4|15154.4|15156|15154|5
1628598240000|2021-08-10 12:24:00|15156.2|15154.2|15156.1|15154.1|15156.4|15154.4|15156.1|15154.1|3
1628598250000|2021-08-10 12:24:10|15156|15154|15155.6|15153.6|15156|15154|15155.5|15153.5|3
1628598260000|2021-08-10 12:24:20|15155.7|15153.7|15155.6|15153.6|15155.9|15153.9|15155.6|15153.6|3
1628598270000|2021-08-10 12:24:30|15155.7|15153.7|15155.6|15153.6|15155.7|15153.7|15155.5|15153.5|4
1628598280000|2021-08-10 12:24:40|15155.5|15153.5|15154.6|15152.6|15155.5|15153.5|15154.6|15152.6|22
1628598290000|2021-08-10 12:24:50|15154.7|15152.7|15154.2|15152.2|15154.7|15152.7|15154.2|15152.2|11
1628598300000|2021-08-10 12:25:00|15154.1|15152.1|15154.9|15152.9|15155|15153|15154.1|15152.1|57
1628598310000|2021-08-10 12:25:10|15155|15153|15154.9|15152.9|15155.6|15153.6|15154.9|15152.9|36
1628598320000|2021-08-10 12:25:20|15155|15153|15154.9|15152.9|15155.2|15153.2|15154.6|15152.6|26
1628598330000|2021-08-10 12:25:30|15155|15153|15155.9|15153.9|15155.9|15153.9|15155|15153|9
1628598340000|2021-08-10 12:25:40|15156|15154|15156.1|15154.1|15156.1|15154.1|15155.7|15153.7|7
1628598350000|2021-08-10 12:25:50|15156.2|15154.2|15156.4|15154.4|15156.7|15154.7|15155.9|15153.9|22
1628598360000|2021-08-10 12:26:00|15156.5|15154.5|15155.4|15153.4|15156.6|15154.6|15155.4|15153.4|11
1628598370000|2021-08-10 12:26:10|15155.5|15153.5|15154.6|15152.6|15155.6|15153.6|15154.4|15152.4|24
1628598380000|2021-08-10 12:26:20|15154.7|15152.7|15155.6|15153.6|15155.6|15153.6|15154.6|15152.6|4
1628598390000|2021-08-10 12:26:30|15155.5|15153.5|15155|15153|15155.6|15153.6|15155|15153|8
1628598400000|2021-08-10 12:26:40|15154.9|15152.9|15154.5|15152.5|15155.1|15153.1|15154.2|15152.2|27
1628598410000|2021-08-10 12:26:50|15154.4|15152.4|15155.1|15153.1|15155.1|15153.1|15154.2|15152.2|3
1628598420000|2021-08-10 12:27:00|15155.2|15153.2|15155.1|15153.1|15155.9|15153.9|15155|15153|17
1628598430000|2021-08-10 12:27:10|15155.2|15153.2|15156.1|15154.1|15156.1|15154.1|15155.1|15153.1|7
1628598440000|2021-08-10 12:27:20|15156|15154|15155.9|15153.9|15156.1|15154.1|15155.9|15153.9|1
1628598450000|2021-08-10 12:27:30|15156|15154|15156.4|15154.4|15156.5|15154.5|15156|15154|10
1628598460000|2021-08-10 12:27:40|15156.5|15154.5|15157.1|15155.1|15157.1|15155.1|15156.4|15154.4|8
1628598470000|2021-08-10 12:27:50|15157|15155|15156.6|15154.6|15157.2|15155.2|15156.6|15154.6|5
1628598480000|2021-08-10 12:28:00|15156.4|15154.4|15156.9|15154.9|15156.9|15154.9|15156.4|15154.4|10
1628598490000|2021-08-10 12:28:10|15156.7|15154.7|15156.5|15154.5|15157|15155|15156.4|15154.4|7
1628598500000|2021-08-10 12:28:20|15156.6|15154.6|15156.6|15154.6|15156.9|15154.9|15156.4|15154.4|3
1628598510000|2021-08-10 12:28:30|15156.5|15154.5|15156.6|15154.6|15156.6|15154.6|15156.4|15154.4|0
1628598520000|2021-08-10 12:28:40|15156.7|15154.7|15156.9|15154.9|15157.2|15155.2|15156.6|15154.6|8
1628598530000|2021-08-10 12:28:50|15157|15155|15156.4|15154.4|15157|15155|15156.4|15154.4|4
1628598540000|2021-08-10 12:29:00|15156.1|15154.1|15156.1|15154.1|15156.4|15154.4|15155.9|15153.9|10
1628598550000|2021-08-10 12:29:10|15156.2|15154.2|15156.2|15154.2|15156.5|15154.5|15156|15154|14
1628598560000|2021-08-10 12:29:20|15156.4|15154.4|15156.4|15154.4|15156.4|15154.4|15156.4|15154.4|0
1628598570000|2021-08-10 12:29:30|15156.2|15154.2|15156.4|15154.4|15156.6|15154.6|15156.2|15154.2|14
1628598580000|2021-08-10 12:29:40|15156.5|15154.5|15156.6|15154.6|15156.6|15154.6|15156.5|15154.5|7
1628598590000|2021-08-10 12:29:50|15156.5|15154.5|15156.5|15154.5|15156.7|15154.7|15156.5|15154.5|2
1628598600000|2021-08-10 12:30:00|15156.6|15154.6|15155.9|15153.9|15156.6|15154.6|15155.9|15153.9|7
1628598610000|2021-08-10 12:30:10|15155.7|15153.7|15156.6|15154.6|15156.6|15154.6|15155.7|15153.7|10
1628598620000|2021-08-10 12:30:20|15156.7|15154.7|15156.6|15154.6|15157.1|15155.1|15156.4|15154.4|17
1628598630000|2021-08-10 12:30:30|15158.4|15156.4|15159.2|15157.2|15159.4|15157.4|15158|15156|197
1628598640000|2021-08-10 12:30:40|15159.1|15157.1|15159.9|15157.9|15160.6|15158.6|15158.7|15156.7|189
1628598650000|2021-08-10 12:30:50|15160|15158|15159.9|15157.9|15160|15158|15159.6|15157.6|13
1628598660000|2021-08-10 12:31:00|15160|15158|15160.6|15158.6|15161.1|15159.1|15160|15158|19
1628598670000|2021-08-10 12:31:10|15160.7|15158.7|15160.1|15158.1|15161.2|15159.2|15160.1|15158.1|29
1628598680000|2021-08-10 12:31:20|15160.2|15158.2|15159.6|15157.6|15160.2|15158.2|15159.5|15157.5|20
1628598690000|2021-08-10 12:31:30|15159.5|15157.5|15159.5|15157.5|15160.2|15158.2|15159.4|15157.4|35
1628598700000|2021-08-10 12:31:40|15159.6|15157.6|15159.2|15157.2|15159.6|15157.6|15159|15157|13
1628598710000|2021-08-10 12:31:50|15159.4|15157.4|15159.4|15157.4|15159.5|15157.5|15159.1|15157.1|3
1628598720000|2021-08-10 12:32:00|15159.5|15157.5|15160.4|15158.4|15160.5|15158.5|15159.5|15157.5|20
1628598730000|2021-08-10 12:32:10|15160.2|15158.2|15159.4|15157.4|15160.2|15158.2|15159.4|15157.4|17
1628598740000|2021-08-10 12:32:20|15159.2|15157.2|15158.6|15156.6|15159.4|15157.4|15158.6|15156.6|18
1628598750000|2021-08-10 12:32:30|15158.7|15156.7|15158.9|15156.9|15159.1|15157.1|15158.5|15156.5|25
1628598760000|2021-08-10 12:32:40|15158.7|15156.7|15158.1|15156.1|15158.9|15156.9|15158.1|15156.1|14
1628598770000|2021-08-10 12:32:50|15158|15156|15158.5|15156.5|15158.5|15156.5|15157.9|15155.9|9
1628598780000|2021-08-10 12:33:00|15158.4|15156.4|15159|15157|15159|15157|15158.2|15156.2|17
1628598790000|2021-08-10 12:33:10|15158.9|15156.9|15157.9|15155.9|15159.2|15157.2|15157.9|15155.9|55
1628598800000|2021-08-10 12:33:20|15157.7|15155.7|15158.1|15156.1|15158.2|15156.2|15157.7|15155.7|2
1628598810000|2021-08-10 12:33:30|15158|15156|15158|15156|15158.1|15156.1|15157.6|15155.6|7
1628598820000|2021-08-10 12:33:40|15157.9|15155.9|15158.2|15156.2|15158.2|15156.2|15157.9|15155.9|11
1628598830000|2021-08-10 12:33:50|15158.1|15156.1|15158|15156|15158.5|15156.5|15158|15156|15
1628598840000|2021-08-10 12:34:00|15158.1|15156.1|15158.5|15156.5|15158.5|15156.5|15158.1|15156.1|8
1628598850000|2021-08-10 12:34:10|15158.6|15156.6|15158.9|15156.9|15159|15157|15158.6|15156.6|9
1628598860000|2021-08-10 12:34:20|15159|15157|15158.6|15156.6|15159.1|15157.1|15158.6|15156.6|3
1628598870000|2021-08-10 12:34:30|15158.5|15156.5|15158.5|15156.5|15158.6|15156.6|15158.4|15156.4|1
1628598880000|2021-08-10 12:34:40|15158.4|15156.4|15158.1|15156.1|15158.5|15156.5|15158.1|15156.1|10
1628598890000|2021-08-10 12:34:50|15158|15156|15158.4|15156.4|15158.4|15156.4|15157.6|15155.6|9
1628598900000|2021-08-10 12:35:00|15158.2|15156.2|15157.9|15155.9|15158.4|15156.4|15157.9|15155.9|9
1628598910000|2021-08-10 12:35:10|15158.1|15156.1|15158|15156|15158.4|15156.4|15157.9|15155.9|4
1628598920000|2021-08-10 12:35:20|15157.9|15155.9|15158|15156|15158.2|15156.2|15157.9|15155.9|7
1628598930000|2021-08-10 12:35:30|15157.9|15155.9|15157.9|15155.9|15158.1|15156.1|15157.9|15155.9|2
1628598940000|2021-08-10 12:35:40|15158.2|15156.2|15158.1|15156.1|15158.2|15156.2|15157.7|15155.7|6
1628598950000|2021-08-10 12:35:50|15158|15156|15158.5|15156.5|15158.5|15156.5|15158|15156|12
1628598960000|2021-08-10 12:36:00|15158.4|15156.4|15158|15156|15158.4|15156.4|15158|15156|3
1628598970000|2021-08-10 12:36:10|15158.1|15156.1|15158.4|15156.4|15158.6|15156.6|15158.1|15156.1|6
1628598980000|2021-08-10 12:36:20|15158.1|15156.1|15158.1|15156.1|15158.4|15156.4|15158.1|15156.1|8
1628598990000|2021-08-10 12:36:30|15158.2|15156.2|15157.6|15155.6|15158.4|15156.4|15157.5|15155.5|28
1628599000000|2021-08-10 12:36:40|15157.5|15155.5|15157.4|15155.4|15157.9|15155.9|15157.4|15155.4|6
1628599010000|2021-08-10 12:36:50|15157.5|15155.5|15158.4|15156.4|15158.4|15156.4|15157.4|15155.4|12
1628599020000|2021-08-10 12:37:00|15158.2|15156.2|15158.1|15156.1|15158.2|15156.2|15157.9|15155.9|0
1628599030000|2021-08-10 12:37:10|15158.2|15156.2|15158.1|15156.1|15158.5|15156.5|15158.1|15156.1|10
1628599040000|2021-08-10 12:37:20|15158|15156|15158.2|15156.2|15158.5|15156.5|15158|15156|4
1628599050000|2021-08-10 12:37:30|15158|15156|15158.1|15156.1|15158.1|15156.1|15157.7|15155.7|16
1628599060000|2021-08-10 12:37:40|15158|15156|15158|15156|15158|15156|15157.9|15155.9|4
1628599070000|2021-08-10 12:37:50|15157.9|15155.9|15158.1|15156.1|15158.1|15156.1|15157.9|15155.9|3
1628599080000|2021-08-10 12:38:00|15158|15156|15158.4|15156.4|15158.4|15156.4|15157.9|15155.9|15
1628599090000|2021-08-10 12:38:10|15158.5|15156.5|15159.6|15157.6|15159.6|15157.6|15158.5|15156.5|11
1628599100000|2021-08-10 12:38:20|15159.7|15157.7|15159.4|15157.4|15159.7|15157.7|15158.9|15156.9|28
1628599110000|2021-08-10 12:38:30|15159.2|15157.2|15158.9|15156.9|15159.2|15157.2|15158.6|15156.6|6
1628599120000|2021-08-10 12:38:40|15159|15157|15159.1|15157.1|15159.1|15157.1|15158.9|15156.9|3
1628599130000|2021-08-10 12:38:50|15159.2|15157.2|15159.1|15157.1|15159.4|15157.4|15158.9|15156.9|13
1628599140000|2021-08-10 12:39:00|15158.9|15156.9|15158.7|15156.7|15159|15157|15158.6|15156.6|3
1628599150000|2021-08-10 12:39:10|15158.6|15156.6|15158.5|15156.5|15158.7|15156.7|15158.2|15156.2|3
1628599160000|2021-08-10 12:39:20|15158.4|15156.4|15159|15157|15159|15157|15158.4|15156.4|6
1628599170000|2021-08-10 12:39:30|15158.7|15156.7|15158.9|15156.9|15158.9|15156.9|15158.6|15156.6|5
1628599180000|2021-08-10 12:39:40|15159|15157|15158.9|15156.9|15159.2|15157.2|15158.7|15156.7|18
1628599190000|2021-08-10 12:39:50|15159|15157|15158.9|15156.9|15159|15157|15158.9|15156.9|1
1628599200000|2021-08-10 12:40:00|15158.7|15156.7|15158.6|15156.6|15158.9|15156.9|15158.4|15156.4|9
1628599210000|2021-08-10 12:40:10|15158.5|15156.5|15158.9|15156.9|15158.9|15156.9|15158.5|15156.5|3
1628599220000|2021-08-10 12:40:20|15159|15157|15159.1|15157.1|15159.1|15157.1|15159|15157|2
1628599230000|2021-08-10 12:40:30|15159.2|15157.2|15158.9|15156.9|15159.5|15157.5|15158.9|15156.9|9
1628599240000|2021-08-10 12:40:40|15158.7|15156.7|15158.1|15156.1|15158.7|15156.7|15158.1|15156.1|6
1628599250000|2021-08-10 12:40:50|15158.4|15156.4|15157.9|15155.9|15158.4|15156.4|15157.7|15155.7|8
1628599260000|2021-08-10 12:41:00|15157.6|15155.6|15157.4|15155.4|15157.6|15155.6|15157.4|15155.4|9
1628599270000|2021-08-10 12:41:10|15157.2|15155.2|15157.6|15155.6|15157.7|15155.7|15157.2|15155.2|11
1628599280000|2021-08-10 12:41:20|15157.5|15155.5|15157.4|15155.4|15157.6|15155.6|15157.4|15155.4|1
1628599290000|2021-08-10 12:41:30|15157.5|15155.5|15157.6|15155.6|15157.6|15155.6|15157.4|15155.4|2
1628599300000|2021-08-10 12:41:40|15157.5|15155.5|15157.6|15155.6|15157.6|15155.6|15157.4|15155.4|4
1628599310000|2021-08-10 12:41:50|15157.5|15155.5|15157.6|15155.6|15157.7|15155.7|15157.5|15155.5|1
1628599320000|2021-08-10 12:42:00|15157.5|15155.5|15157.2|15155.2|15157.5|15155.5|15157.1|15155.1|10
1628599330000|2021-08-10 12:42:10|15157.1|15155.1|15157.4|15155.4|15157.5|15155.5|15157.1|15155.1|13
1628599340000|2021-08-10 12:42:20|15157.5|15155.5|15157.1|15155.1|15157.9|15155.9|15156.9|15154.9|18
1628599350000|2021-08-10 12:42:30|15157|15155|15155.9|15153.9|15157.2|15155.2|15155.9|15153.9|32
1628599360000|2021-08-10 12:42:40|15155.7|15153.7|15155.4|15153.4|15155.9|15153.9|15155.4|15153.4|13
1628599370000|2021-08-10 12:42:50|15155.7|15153.7|15155.5|15153.5|15156.1|15154.1|15155.5|15153.5|20
1628599380000|2021-08-10 12:43:00|15155.6|15153.6|15155.4|15153.4|15155.9|15153.9|15155.1|15153.1|24
1628599390000|2021-08-10 12:43:10|15155.2|15153.2|15155.4|15153.4|15155.7|15153.7|15155.1|15153.1|10
1628599400000|2021-08-10 12:43:20|15155|15153|15154.4|15152.4|15155.2|15153.2|15154.2|15152.2|35
1628599410000|2021-08-10 12:43:30|15154.5|15152.5|15154.7|15152.7|15155.2|15153.2|15154.4|15152.4|14
1628599420000|2021-08-10 12:43:40|15154.6|15152.6|15154.1|15152.1|15154.6|15152.6|15154.1|15152.1|7
1628599430000|2021-08-10 12:43:50|15154.2|15152.2|15153.6|15151.6|15154.2|15152.2|15153.6|15151.6|8
1628599440000|2021-08-10 12:44:00|15153.5|15151.5|15154.1|15152.1|15154.1|15152.1|15153.4|15151.4|14
1628599450000|2021-08-10 12:44:10|15154|15152|15155|15153|15155.2|15153.2|15154|15152|16
1628599460000|2021-08-10 12:44:20|15155.1|15153.1|15155|15153|15155.2|15153.2|15155|15153|7
1628599470000|2021-08-10 12:44:30|15155.1|15153.1|15154.9|15152.9|15155.1|15153.1|15154.9|15152.9|9
1628599480000|2021-08-10 12:44:40|15154.7|15152.7|15154.9|15152.9|15155|15153|15154.7|15152.7|2
1628599490000|2021-08-10 12:44:50|15154.7|15152.7|15154.9|15152.9|15155|15153|15154.7|15152.7|0
1628599500000|2021-08-10 12:45:00|15154.7|15152.7|15154.1|15152.1|15154.7|15152.7|15154.1|15152.1|22
1628599510000|2021-08-10 12:45:10|15154|15152|15154.5|15152.5|15154.6|15152.6|15153.9|15151.9|20
1628599520000|2021-08-10 12:45:20|15154.4|15152.4|15154.2|15152.2|15154.5|15152.5|15154.1|15152.1|15
1628599530000|2021-08-10 12:45:30|15154.1|15152.1|15154.2|15152.2|15154.2|15152.2|15153.9|15151.9|4
1628599540000|2021-08-10 12:45:40|15154.1|15152.1|15153.6|15151.6|15154.4|15152.4|15153.6|15151.6|24
1628599550000|2021-08-10 12:45:50|15153.5|15151.5|15153.6|15151.6|15153.7|15151.7|15152.7|15150.7|58
1628599560000|2021-08-10 12:46:00|15153.7|15151.7|15153.9|15151.9|15154|15152|15153.5|15151.5|10
1628599570000|2021-08-10 12:46:10|15154|15152|15154.5|15152.5|15154.5|15152.5|15153.9|15151.9|17
1628599580000|2021-08-10 12:46:20|15154.6|15152.6|15154.1|15152.1|15154.6|15152.6|15153.5|15151.5|33
1628599590000|2021-08-10 12:46:30|15154.2|15152.2|15154.4|15152.4|15154.4|15152.4|15154.2|15152.2|3
1628599600000|2021-08-10 12:46:40|15154.5|15152.5|15154.4|15152.4|15154.5|15152.5|15154.4|15152.4|10
1628599610000|2021-08-10 12:46:50|15154.2|15152.2|15154.9|15152.9|15154.9|15152.9|15153.7|15151.7|24
1628599620000|2021-08-10 12:47:00|15155|15153|15155.7|15153.7|15155.7|15153.7|15154.9|15152.9|45
1628599630000|2021-08-10 12:47:10|15155.6|15153.6|15155.7|15153.7|15155.9|15153.9|15155.6|15153.6|3
1628599640000|2021-08-10 12:47:20|15155.6|15153.6|15155.6|15153.6|15155.6|15153.6|15155.1|15153.1|22
1628599650000|2021-08-10 12:47:30|15155.5|15153.5|15155.1|15153.1|15155.5|15153.5|15155.1|15153.1|4
1628599660000|2021-08-10 12:47:40|15155.2|15153.2|15155.4|15153.4|15155.5|15153.5|15155.2|15153.2|9
1628599670000|2021-08-10 12:47:50|15155.5|15153.5|15155.6|15153.6|15155.7|15153.7|15155.4|15153.4|8
1628599680000|2021-08-10 12:48:00|15155.7|15153.7|15155.4|15153.4|15155.9|15153.9|15155.4|15153.4|19
1628599690000|2021-08-10 12:48:10|15155.2|15153.2|15155.4|15153.4|15155.6|15153.6|15155.2|15153.2|4
1628599700000|2021-08-10 12:48:20|15155.2|15153.2|15154.9|15152.9|15155.2|15153.2|15154.7|15152.7|13
1628599710000|2021-08-10 12:48:30|15155|15153|15155|15153|15155|15153|15154.7|15152.7|8
1628599720000|2021-08-10 12:48:40|15155.1|15153.1|15155.1|15153.1|15155.4|15153.4|15154.9|15152.9|21
1628599730000|2021-08-10 12:48:50|15155|15153|15155.2|15153.2|15155.4|15153.4|15154.7|15152.7|8
1628599740000|2021-08-10 12:49:00|15155.4|15153.4|15155.4|15153.4|15155.4|15153.4|15154.9|15152.9|11
1628599750000|2021-08-10 12:49:10|15155.2|15153.2|15155.7|15153.7|15155.7|15153.7|15155.1|15153.1|5
1628599760000|2021-08-10 12:49:20|15155.6|15153.6|15155.4|15153.4|15155.7|15153.7|15155.4|15153.4|2
1628599770000|2021-08-10 12:49:30|15155.5|15153.5|15155.6|15153.6|15155.9|15153.9|15155.5|15153.5|7
1628599780000|2021-08-10 12:49:40|15155.5|15153.5|15154.5|15152.5|15155.6|15153.6|15154.5|15152.5|5
1628599790000|2021-08-10 12:49:50|15154.4|15152.4|15154.4|15152.4|15154.4|15152.4|15153.9|15151.9|25
1628599800000|2021-08-10 12:50:00|15154.2|15152.2|15154.4|15152.4|15154.4|15152.4|15153.9|15151.9|31
1628599810000|2021-08-10 12:50:10|15154.5|15152.5|15154.4|15152.4|15154.7|15152.7|15154.4|15152.4|6
1628599820000|2021-08-10 12:50:20|15154.2|15152.2|15154.2|15152.2|15154.2|15152.2|15153.7|15151.7|8
1628599830000|2021-08-10 12:50:30|15154.4|15152.4|15154.1|15152.1|15154.5|15152.5|15153.6|15151.6|8
1628599840000|2021-08-10 12:50:40|15154|15152|15153.9|15151.9|15154|15152|15153.9|15151.9|1
1628599850000|2021-08-10 12:50:50|15154|15152|15154.1|15152.1|15154.1|15152.1|15153.9|15151.9|2
1628599860000|2021-08-10 12:51:00|15154|15152|15154.5|15152.5|15154.5|15152.5|15154|15152|11
1628599870000|2021-08-10 12:51:10|15154.4|15152.4|15154.4|15152.4|15154.6|15152.6|15154.4|15152.4|24
1628599880000|2021-08-10 12:51:20|15154.5|15152.5|15154.6|15152.6|15154.7|15152.7|15154.4|15152.4|3
1628599890000|2021-08-10 12:51:30|15154.7|15152.7|15154.4|15152.4|15154.7|15152.7|15154.2|15152.2|6
1628599900000|2021-08-10 12:51:40|15154.2|15152.2|15154.4|15152.4|15154.6|15152.6|15154.2|15152.2|6
1628599910000|2021-08-10 12:51:50|15154.5|15152.5|15154.1|15152.1|15154.7|15152.7|15154|15152|5
1628599920000|2021-08-10 12:52:00|15154|15152|15154.1|15152.1|15154.2|15152.2|15153.9|15151.9|15
1628599930000|2021-08-10 12:52:10|15154|15152|15153.7|15151.7|15154.5|15152.5|15153.7|15151.7|32
1628599940000|2021-08-10 12:52:20|15153.9|15151.9|15153.5|15151.5|15153.9|15151.9|15153.5|15151.5|10
1628599950000|2021-08-10 12:52:30|15153.4|15151.4|15153.2|15151.2|15153.5|15151.5|15153.2|15151.2|13
1628599960000|2021-08-10 12:52:40|15153.4|15151.4|15153.4|15151.4|15153.5|15151.5|15153.2|15151.2|17
1628599970000|2021-08-10 12:52:50|15153.2|15151.2|15153.2|15151.2|15153.4|15151.4|15153.2|15151.2|3
1628599980000|2021-08-10 12:53:00|15153.4|15151.4|15153.6|15151.6|15153.6|15151.6|15153.4|15151.4|4
1628599990000|2021-08-10 12:53:10|15153.7|15151.7|15153.9|15151.9|15153.9|15151.9|15153.7|15151.7|3
1628600000000|2021-08-10 12:53:20|15153.6|15151.6|15153|15151|15153.6|15151.6|15153|15151|22
1628600010000|2021-08-10 12:53:30|15152.7|15150.7|15152.7|15150.7|15152.7|15150.7|15152|15150|51
1628600020000|2021-08-10 12:53:40|15152.6|15150.6|15153.2|15151.2|15153.2|15151.2|15152.6|15150.6|4
1628600030000|2021-08-10 12:53:50|15153.4|15151.4|15154.4|15152.4|15154.9|15152.9|15153.2|15151.2|44
1628600040000|2021-08-10 12:54:00|15154.5|15152.5|15152.6|15150.6|15154.6|15152.6|15152.6|15150.6|72
1628600050000|2021-08-10 12:54:10|15152.7|15150.7|15152.1|15150.1|15152.7|15150.7|15152.1|15150.1|8
1628600060000|2021-08-10 12:54:20|15152.2|15150.2|15152.4|15150.4|15152.5|15150.5|15152.2|15150.2|9
1628600070000|2021-08-10 12:54:30|15152.2|15150.2|15152.4|15150.4|15152.4|15150.4|15152|15150|10
1628600080000|2021-08-10 12:54:40|15152.5|15150.5|15151.9|15149.9|15152.5|15150.5|15151.6|15149.6|74
1628600090000|2021-08-10 12:54:50|15152|15150|15152.2|15150.2|15152.2|15150.2|15151.9|15149.9|8
1628600100000|2021-08-10 12:55:00|15152.4|15150.4|15152.5|15150.5|15152.6|15150.6|15152.1|15150.1|7
1628600110000|2021-08-10 12:55:10|15152.4|15150.4|15152.4|15150.4|15152.4|15150.4|15152.2|15150.2|4
1628600120000|2021-08-10 12:55:20|15152.1|15150.1|15152.9|15150.9|15152.9|15150.9|15152.1|15150.1|5
1628600130000|2021-08-10 12:55:30|15153|15151|15153.2|15151.2|15153.2|15151.2|15152.7|15150.7|8
1628600140000|2021-08-10 12:55:40|15153.4|15151.4|15152.9|15150.9|15153.4|15151.4|15152.9|15150.9|6
1628600150000|2021-08-10 12:55:50|15152.7|15150.7|15152.9|15150.9|15152.9|15150.9|15152.6|15150.6|6
1628600160000|2021-08-10 12:56:00|15152.7|15150.7|15152.4|15150.4|15152.7|15150.7|15152.1|15150.1|15
1628600170000|2021-08-10 12:56:10|15152.2|15150.2|15151.4|15149.4|15152.4|15150.4|15151.1|15149.1|18
1628600180000|2021-08-10 12:56:20|15151.6|15149.6|15151.1|15149.1|15151.9|15149.9|15151.1|15149.1|7
1628600190000|2021-08-10 12:56:30|15151.2|15149.2|15150.6|15148.6|15151.4|15149.4|15150.6|15148.6|9
1628600200000|2021-08-10 12:56:40|15150.7|15148.7|15151.5|15149.5|15151.5|15149.5|15150.7|15148.7|10
1628600210000|2021-08-10 12:56:50|15151.6|15149.6|15150.9|15148.9|15151.6|15149.6|15150.9|15148.9|4
1628600220000|2021-08-10 12:57:00|15151|15149|15151.6|15149.6|15151.6|15149.6|15150.9|15148.9|9
1628600230000|2021-08-10 12:57:10|15151.4|15149.4|15151.5|15149.5|15151.7|15149.7|15151.4|15149.4|7
1628600240000|2021-08-10 12:57:20|15151.7|15149.7|15152.1|15150.1|15152.4|15150.4|15151.7|15149.7|35
1628600250000|2021-08-10 12:57:30|15152.2|15150.2|15151.6|15149.6|15152.2|15150.2|15151.5|15149.5|8
1628600260000|2021-08-10 12:57:40|15151.4|15149.4|15151.4|15149.4|15151.9|15149.9|15151.4|15149.4|6
1628600270000|2021-08-10 12:57:50|15151.2|15149.2|15150.6|15148.6|15151.5|15149.5|15150.6|15148.6|8
1628600280000|2021-08-10 12:58:00|15150.9|15148.9|15150.4|15148.4|15150.9|15148.9|15150.4|15148.4|22
1628600290000|2021-08-10 12:58:10|15150.5|15148.5|15150.1|15148.1|15150.5|15148.5|15150|15148|31
1628600300000|2021-08-10 12:58:20|15150.4|15148.4|15150.6|15148.6|15151.1|15149.1|15150.4|15148.4|9
1628600310000|2021-08-10 12:58:30|15150.7|15148.7|15150.2|15148.2|15150.7|15148.7|15150.2|15148.2|7
1628600320000|2021-08-10 12:58:40|15150.4|15148.4|15150.4|15148.4|15150.7|15148.7|15150.4|15148.4|9
1628600330000|2021-08-10 12:58:50|15150.5|15148.5|15150.9|15148.9|15151|15149|15150.2|15148.2|18
1628600340000|2021-08-10 12:59:00|15151|15149|15151|15149|15152|15150|15150.2|15148.2|66
1628600350000|2021-08-10 12:59:10|15151.4|15149.4|15151.6|15149.6|15151.9|15149.9|15151.4|15149.4|12
1628600360000|2021-08-10 12:59:20|15151.7|15149.7|15151.6|15149.6|15151.9|15149.9|15151.5|15149.5|6
1628600370000|2021-08-10 12:59:30|15151.9|15149.9|15151.6|15149.6|15151.9|15149.9|15151.2|15149.2|13
1628600380000|2021-08-10 12:59:40|15151.7|15149.7|15151|15149|15151.9|15149.9|15151|15149|11
1628600390000|2021-08-10 12:59:50|15151.1|15149.1|15150.9|15148.9|15151.5|15149.5|15150.9|15148.9|12
1628600400000|2021-08-10 13:00:00|15151|15149|15151.4|15149.4|15151.5|15149.5|15150.5|15148.5|54
1628600410000|2021-08-10 13:00:10|15151.2|15149.2|15149.1|15147.1|15151.2|15149.2|15149|15147|113
1628600420000|2021-08-10 13:00:20|15149.2|15147.2|15150.6|15148.6|15150.6|15148.6|15149|15147|21
1628600430000|2021-08-10 13:00:30|15150.7|15148.7|15151.6|15149.6|15151.9|15149.9|15150.7|15148.7|48
1628600440000|2021-08-10 13:00:40|15151.7|15149.7|15151.6|15149.6|15151.7|15149.7|15151.4|15149.4|6
1628600450000|2021-08-10 13:00:50|15151.5|15149.5|15151.4|15149.4|15151.6|15149.6|15151.4|15149.4|24
1628600460000|2021-08-10 13:01:00|15151.2|15149.2|15150.9|15148.9|15151.2|15149.2|15150.9|15148.9|8
1628600470000|2021-08-10 13:01:10|15151|15149|15151.4|15149.4|15151.5|15149.5|15151|15149|7
1628600480000|2021-08-10 13:01:20|15151.2|15149.2|15151.5|15149.5|15151.7|15149.7|15151.2|15149.2|16
1628600490000|2021-08-10 13:01:30|15151.6|15149.6|15150.6|15148.6|15151.7|15149.7|15150.6|15148.6|28
1628600500000|2021-08-10 13:01:40|15150.5|15148.5|15149.9|15147.9|15150.5|15148.5|15149.5|15147.5|27
1628600510000|2021-08-10 13:01:50|15149.7|15147.7|15149.9|15147.9|15150.4|15148.4|15149.6|15147.6|15
1628600520000|2021-08-10 13:02:00|15149.6|15147.6|15149.1|15147.1|15149.6|15147.6|15149|15147|29
1628600530000|2021-08-10 13:02:10|15149|15147|15149.5|15147.5|15149.9|15147.9|15149|15147|16
1628600540000|2021-08-10 13:02:20|15149.4|15147.4|15149.7|15147.7|15149.7|15147.7|15149.1|15147.1|10
1628600550000|2021-08-10 13:02:30|15149.9|15147.9|15149.9|15147.9|15150|15148|15149.7|15147.7|8
1628600560000|2021-08-10 13:02:40|15149.7|15147.7|15150.4|15148.4|15150.5|15148.5|15149.7|15147.7|14
1628600570000|2021-08-10 13:02:50|15150.5|15148.5|15150.2|15148.2|15150.5|15148.5|15149.9|15147.9|7
1628600580000|2021-08-10 13:03:00|15150.4|15148.4|15150.6|15148.6|15150.7|15148.7|15150.4|15148.4|16
1628600590000|2021-08-10 13:03:10|15150.5|15148.5|15151.1|15149.1|15151.5|15149.5|15150.5|15148.5|47
1628600600000|2021-08-10 13:03:20|15151.2|15149.2|15150.7|15148.7|15151.2|15149.2|15150.7|15148.7|10
1628600610000|2021-08-10 13:03:30|15150.9|15148.9|15151.1|15149.1|15151.1|15149.1|15150.9|15148.9|6
1628600620000|2021-08-10 13:03:40|15151|15149|15151|15149|15151|15149|15150.7|15148.7|1
1628600630000|2021-08-10 13:03:50|15150.9|15148.9|15150.7|15148.7|15151|15149|15150.5|15148.5|5
1628600640000|2021-08-10 13:04:00|15150.6|15148.6|15151.9|15149.9|15152.1|15150.1|15150.6|15148.6|24
1628600650000|2021-08-10 13:04:10|15152|15150|15151.9|15149.9|15152|15150|15151.7|15149.7|19
1628600660000|2021-08-10 13:04:20|15152|15150|15152.4|15150.4|15152.5|15150.5|15151.4|15149.4|24
1628600670000|2021-08-10 13:04:30|15152.5|15150.5|15152.9|15150.9|15153.1|15151.1|15152.2|15150.2|22
1628600680000|2021-08-10 13:04:40|15153|15151|15153.6|15151.6|15154.1|15152.1|15153|15151|34
1628600690000|2021-08-10 13:04:50|15153.5|15151.5|15154.4|15152.4|15154.4|15152.4|15153.5|15151.5|25
1628600700000|2021-08-10 13:05:00|15154.2|15152.2|15153.2|15151.2|15154.4|15152.4|15153|15151|29
1628600710000|2021-08-10 13:05:10|15153.1|15151.1|15154|15152|15154|15152|15153.1|15151.1|16
1628600720000|2021-08-10 13:05:20|15154.1|15152.1|15153.5|15151.5|15154.1|15152.1|15153.4|15151.4|12
1628600730000|2021-08-10 13:05:30|15153.4|15151.4|15153.4|15151.4|15153.6|15151.6|15153.1|15151.1|10
1628600740000|2021-08-10 13:05:40|15153.2|15151.2|15152.7|15150.7|15153.4|15151.4|15152.6|15150.6|8
1628600750000|2021-08-10 13:05:50|15152.6|15150.6|15152.9|15150.9|15153.2|15151.2|15152.6|15150.6|5
1628600760000|2021-08-10 13:06:00|15152.7|15150.7|15151.6|15149.6|15152.7|15150.7|15151.6|15149.6|42
1628600770000|2021-08-10 13:06:10|15151.7|15149.7|15151.4|15149.4|15152.1|15150.1|15151.2|15149.2|15
1628600780000|2021-08-10 13:06:20|15151.5|15149.5|15151.9|15149.9|15152|15150|15151.5|15149.5|9
1628600790000|2021-08-10 13:06:30|15151.7|15149.7|15151.7|15149.7|15152.1|15150.1|15151.7|15149.7|9
1628600800000|2021-08-10 13:06:40|15151.9|15149.9|15152|15150|15152.2|15150.2|15151.7|15149.7|9
1628600810000|2021-08-10 13:06:50|15151.9|15149.9|15152.1|15150.1|15152.1|15150.1|15151.9|15149.9|3
1628600820000|2021-08-10 13:07:00|15152|15150|15152.2|15150.2|15152.2|15150.2|15151.7|15149.7|4
1628600830000|2021-08-10 13:07:10|15152.1|15150.1|15152.1|15150.1|15152.2|15150.2|15152.1|15150.1|5
1628600840000|2021-08-10 13:07:20|15152.2|15150.2|15151.9|15149.9|15152.4|15150.4|15151.5|15149.5|23
1628600850000|2021-08-10 13:07:30|15151.7|15149.7|15151.6|15149.6|15151.7|15149.7|15151.2|15149.2|20
1628600860000|2021-08-10 13:07:40|15151.5|15149.5|15151.4|15149.4|15151.6|15149.6|15151.1|15149.1|11
1628600870000|2021-08-10 13:07:50|15151.2|15149.2|15151.4|15149.4|15151.4|15149.4|15150.7|15148.7|10
1628600880000|2021-08-10 13:08:00|15151.2|15149.2|15151.6|15149.6|15151.9|15149.9|15151.2|15149.2|15
1628600890000|2021-08-10 13:08:10|15151.5|15149.5|15151.5|15149.5|15151.7|15149.7|15151.4|15149.4|6
1628600900000|2021-08-10 13:08:20|15151.4|15149.4|15151.1|15149.1|15151.4|15149.4|15151|15149|9
1628600910000|2021-08-10 13:08:30|15151.2|15149.2|15151|15149|15151.2|15149.2|15151|15149|3
1628600920000|2021-08-10 13:08:40|15150.9|15148.9|15151|15149|15151|15149|15150.6|15148.6|15
1628600930000|2021-08-10 13:08:50|15150.9|15148.9|15151.2|15149.2|15151.4|15149.4|15150.9|15148.9|13
1628600940000|2021-08-10 13:09:00|15151.1|15149.1|15151.5|15149.5|15151.5|15149.5|15151|15149|11
1628600950000|2021-08-10 13:09:10|15151.4|15149.4|15151.4|15149.4|15151.4|15149.4|15151.1|15149.1|9
1628600960000|2021-08-10 13:09:20|15151.5|15149.5|15151.9|15149.9|15152.1|15150.1|15151.2|15149.2|26
1628600970000|2021-08-10 13:09:30|15151.7|15149.7|15152.1|15150.1|15152.2|15150.2|15151.6|15149.6|15
1628600980000|2021-08-10 13:09:40|15152.2|15150.2|15152.4|15150.4|15152.4|15150.4|15152.1|15150.1|4
1628600990000|2021-08-10 13:09:50|15152.5|15150.5|15151.6|15149.6|15152.6|15150.6|15151.4|15149.4|26
1628601000000|2021-08-10 13:10:00|15151.5|15149.5|15153.4|15151.4|15153.6|15151.6|15151.4|15149.4|140
1628601010000|2021-08-10 13:10:10|15153.2|15151.2|15154.5|15152.5|15155|15153|15153.1|15151.1|131
1628601020000|2021-08-10 13:10:20|15154.4|15152.4|15155.4|15153.4|15155.6|15153.6|15154.2|15152.2|52
1628601030000|2021-08-10 13:10:30|15155.2|15153.2|15155.4|15153.4|15155.7|15153.7|15155.2|15153.2|12
1628601040000|2021-08-10 13:10:40|15155.2|15153.2|15155.1|15153.1|15155.4|15153.4|15155.1|15153.1|5
1628601050000|2021-08-10 13:10:50|15155.2|15153.2|15155.2|15153.2|15155.5|15153.5|15155|15153|18
1628601060000|2021-08-10 13:11:00|15155.1|15153.1|15155.4|15153.4|15155.5|15153.5|15155.1|15153.1|9
1628601070000|2021-08-10 13:11:10|15155.5|15153.5|15155|15153|15155.6|15153.6|15155|15153|10
1628601080000|2021-08-10 13:11:20|15155.1|15153.1|15155|15153|15155.1|15153.1|15154.7|15152.7|10
1628601090000|2021-08-10 13:11:30|15154.9|15152.9|15154.9|15152.9|15155|15153|15154.5|15152.5|6
1628601100000|2021-08-10 13:11:40|15155|15153|15155.1|15153.1|15155.1|15153.1|15154.9|15152.9|10
1628601110000|2021-08-10 13:11:50|15155.2|15153.2|15155.4|15153.4|15155.6|15153.6|15155.2|15153.2|9
1628601120000|2021-08-10 13:12:00|15155.5|15153.5|15154.9|15152.9|15155.5|15153.5|15154.7|15152.7|9
1628601130000|2021-08-10 13:12:10|15155|15153|15155.6|15153.6|15155.6|15153.6|15154.7|15152.7|70
1628601140000|2021-08-10 13:12:20|15155.5|15153.5|15155.6|15153.6|15155.6|15153.6|15155.4|15153.4|6
1628601150000|2021-08-10 13:12:30|15155.5|15153.5|15155.1|15153.1|15155.5|15153.5|15155.1|15153.1|4
1628601160000|2021-08-10 13:12:40|15154.7|15152.7|15154.9|15152.9|15154.9|15152.9|15154.5|15152.5|14
1628601170000|2021-08-10 13:12:50|15155|15153|15155.4|15153.4|15155.7|15153.7|15155|15153|10
1628601180000|2021-08-10 13:13:00|15155.7|15153.7|15156.2|15154.2|15156.2|15154.2|15155.5|15153.5|34
1628601190000|2021-08-10 13:13:10|15156.1|15154.1|15156.6|15154.6|15156.7|15154.7|15156.1|15154.1|42
1628601200000|2021-08-10 13:13:20|15156.5|15154.5|15156.9|15154.9|15157.2|15155.2|15156.5|15154.5|57
1628601210000|2021-08-10 13:13:30|15156.7|15154.7|15155.9|15153.9|15157|15155|15155.7|15153.7|22
1628601220000|2021-08-10 13:13:40|15156|15154|15156.1|15154.1|15156.1|15154.1|15155.6|15153.6|16
1628601230000|2021-08-10 13:13:50|15156|15154|15155.6|15153.6|15156.2|15154.2|15155.4|15153.4|30
1628601240000|2021-08-10 13:14:00|15155.5|15153.5|15155.5|15153.5|15155.7|15153.7|15155.5|15153.5|7
1628601250000|2021-08-10 13:14:10|15155.6|15153.6|15155|15153|15155.6|15153.6|15154.7|15152.7|20
1628601260000|2021-08-10 13:14:20|15155.1|15153.1|15155.1|15153.1|15155.2|15153.2|15155|15153|6
1628601270000|2021-08-10 13:14:30|15155|15153|15155.4|15153.4|15155.4|15153.4|15155|15153|16
1628601280000|2021-08-10 13:14:40|15155.2|15153.2|15155.4|15153.4|15155.5|15153.5|15155.2|15153.2|1
1628601290000|2021-08-10 13:14:50|15155.2|15153.2|15154.9|15152.9|15155.2|15153.2|15154.6|15152.6|23
1628601300000|2021-08-10 13:15:00|15154.7|15152.7|15155.9|15153.9|15155.9|15153.9|15154.6|15152.6|15
1628601310000|2021-08-10 13:15:10|15155.7|15153.7|15154.7|15152.7|15155.7|15153.7|15154.6|15152.6|24
1628601320000|2021-08-10 13:15:20|15154.5|15152.5|15154|15152|15154.5|15152.5|15154|15152|17
1628601330000|2021-08-10 13:15:30|15154.1|15152.1|15153.7|15151.7|15154.4|15152.4|15153.7|15151.7|7
1628601340000|2021-08-10 13:15:40|15153.5|15151.5|15153.4|15151.4|15154.1|15152.1|15153.1|15151.1|41
1628601350000|2021-08-10 13:15:50|15153.2|15151.2|15153.9|15151.9|15153.9|15151.9|15153.2|15151.2|8
1628601360000|2021-08-10 13:16:00|15153.6|15151.6|15153.6|15151.6|15153.7|15151.7|15153.4|15151.4|5
1628601370000|2021-08-10 13:16:10|15153.7|15151.7|15153.4|15151.4|15153.7|15151.7|15153.1|15151.1|12
1628601380000|2021-08-10 13:16:20|15153.2|15151.2|15154.6|15152.6|15154.6|15152.6|15153|15151|15
1628601390000|2021-08-10 13:16:30|15155.1|15153.1|15154.6|15152.6|15155.1|15153.1|15154.5|15152.5|29
1628601400000|2021-08-10 13:16:40|15154.4|15152.4|15154.9|15152.9|15155.1|15153.1|15154.4|15152.4|13
1628601410000|2021-08-10 13:16:50|15155|15153|15154.6|15152.6|15155|15153|15154.5|15152.5|14
1628601420000|2021-08-10 13:17:00|15154.5|15152.5|15155.4|15153.4|15155.9|15153.9|15154.5|15152.5|18
1628601430000|2021-08-10 13:17:10|15155.5|15153.5|15154.7|15152.7|15155.7|15153.7|15154.7|15152.7|3
1628601440000|2021-08-10 13:17:20|15154.9|15152.9|15154.6|15152.6|15154.9|15152.9|15154.2|15152.2|7
1628601450000|2021-08-10 13:17:30|15154.7|15152.7|15154.4|15152.4|15154.7|15152.7|15154.1|15152.1|3
1628601460000|2021-08-10 13:17:40|15154.5|15152.5|15154.4|15152.4|15154.7|15152.7|15154.4|15152.4|11
1628601470000|2021-08-10 13:17:50|15154.5|15152.5|15154.4|15152.4|15154.6|15152.6|15154.4|15152.4|3
1628601480000|2021-08-10 13:18:00|15154.2|15152.2|15154.1|15152.1|15154.4|15152.4|15154|15152|14
1628601490000|2021-08-10 13:18:10|15154.2|15152.2|15154.4|15152.4|15154.4|15152.4|15154.2|15152.2|8
1628601500000|2021-08-10 13:18:20|15154.2|15152.2|15154.4|15152.4|15154.5|15152.5|15154.2|15152.2|7
1628601510000|2021-08-10 13:18:30|15154.5|15152.5|15154.9|15152.9|15154.9|15152.9|15154.2|15152.2|6
1628601520000|2021-08-10 13:18:40|15155|15153|15155.1|15153.1|15155.1|15153.1|15154.5|15152.5|7
1628601530000|2021-08-10 13:18:50|15155|15153|15155.2|15153.2|15155.4|15153.4|15154.6|15152.6|19
1628601540000|2021-08-10 13:19:00|15155.7|15153.7|15155.9|15153.9|15156.1|15154.1|15155.6|15153.6|29
1628601550000|2021-08-10 13:19:10|15156|15154|15156.5|15154.5|15156.5|15154.5|15155.9|15153.9|29
1628601560000|2021-08-10 13:19:20|15156.4|15154.4|15156.9|15154.9|15157.1|15155.1|15156.4|15154.4|95
1628601570000|2021-08-10 13:19:30|15156.7|15154.7|15156.6|15154.6|15157|15155|15156.6|15154.6|14
1628601580000|2021-08-10 13:19:40|15156.7|15154.7|15156.4|15154.4|15156.7|15154.7|15156.2|15154.2|11
1628601590000|2021-08-10 13:19:50|15156.5|15154.5|15156.1|15154.1|15156.6|15154.6|15155.9|15153.9|5
1628601600000|2021-08-10 13:20:00|15156.2|15154.2|15155.5|15153.5|15156.5|15154.5|15155.5|15153.5|25
1628601610000|2021-08-10 13:20:10|15155.4|15153.4|15155.6|15153.6|15156.1|15154.1|15155.4|15153.4|7
1628601620000|2021-08-10 13:20:20|15155.7|15153.7|15155.5|15153.5|15155.7|15153.7|15154.9|15152.9|42
1628601630000|2021-08-10 13:20:30|15155.7|15153.7|15155.7|15153.7|15155.9|15153.9|15155.5|15153.5|22
1628601640000|2021-08-10 13:20:40|15155.6|15153.6|15156.2|15154.2|15156.4|15154.4|15155.6|15153.6|8
1628601650000|2021-08-10 13:20:50|15156.4|15154.4|15156.1|15154.1|15156.4|15154.4|15156|15154|8
1628601660000|2021-08-10 13:21:00|15156.2|15154.2|15157.2|15155.2|15157.5|15155.5|15156.2|15154.2|30
1628601670000|2021-08-10 13:21:10|15157.1|15155.1|15158.1|15156.1|15158.1|15156.1|15157.1|15155.1|39
1628601680000|2021-08-10 13:21:20|15158.2|15156.2|15157.9|15155.9|15158.2|15156.2|15157.7|15155.7|36
1628601690000|2021-08-10 13:21:30|15158|15156|15158.4|15156.4|15158.4|15156.4|15158|15156|13
1628601700000|2021-08-10 13:21:40|15158.5|15156.5|15157.9|15155.9|15158.5|15156.5|15157.9|15155.9|20
1628601710000|2021-08-10 13:21:50|15158|15156|15158.1|15156.1|15158.2|15156.2|15157.6|15155.6|48
1628601720000|2021-08-10 13:22:00|15158|15156|15157.6|15155.6|15158|15156|15157.6|15155.6|15
1628601730000|2021-08-10 13:22:10|15157.7|15155.7|15157.6|15155.6|15158|15156|15157.6|15155.6|15
1628601740000|2021-08-10 13:22:20|15157.7|15155.7|15157.1|15155.1|15157.9|15155.9|15157|15155|26
1628601750000|2021-08-10 13:22:30|15157|15155|15157|15155|15157.2|15155.2|15157|15155|11
1628601760000|2021-08-10 13:22:40|15157.1|15155.1|15157.2|15155.2|15157.2|15155.2|15157|15155|15
1628601770000|2021-08-10 13:22:50|15157.1|15155.1|15157.2|15155.2|15157.5|15155.5|15157.1|15155.1|19
1628601780000|2021-08-10 13:23:00|15157.4|15155.4|15157.4|15155.4|15157.5|15155.5|15157.2|15155.2|11
1628601790000|2021-08-10 13:23:10|15157.2|15155.2|15157.1|15155.1|15157.4|15155.4|15157|15155|12
1628601800000|2021-08-10 13:23:20|15157|15155|15157.1|15155.1|15157.2|15155.2|15157|15155|13
1628601810000|2021-08-10 13:23:30|15157|15155|15156.6|15154.6|15157.1|15155.1|15156.5|15154.5|11
1628601820000|2021-08-10 13:23:40|15156.5|15154.5|15156.1|15154.1|15156.5|15154.5|15156|15154|22
1628601830000|2021-08-10 13:23:50|15156|15154|15156.1|15154.1|15156.2|15154.2|15156|15154|15
1628601840000|2021-08-10 13:24:00|15156|15154|15155.7|15153.7|15156|15154|15155.7|15153.7|23
1628601850000|2021-08-10 13:24:10|15155.5|15153.5|15155.1|15153.1|15155.5|15153.5|15155|15153|37
1628601860000|2021-08-10 13:24:20|15155|15153|15154.7|15152.7|15155.1|15153.1|15154.5|15152.5|27
1628601870000|2021-08-10 13:24:30|15154.6|15152.6|15154.9|15152.9|15155|15153|15154.5|15152.5|17
1628601880000|2021-08-10 13:24:40|15155|15153|15155|15153|15155|15153|15154.9|15152.9|23
1628601890000|2021-08-10 13:24:50|15154.9|15152.9|15154.5|15152.5|15154.9|15152.9|15154.2|15152.2|33
1628601900000|2021-08-10 13:25:00|15154.6|15152.6|15154.6|15152.6|15155.5|15153.5|15154.6|15152.6|153
1628601910000|2021-08-10 13:25:10|15154.7|15152.7|15155.7|15153.7|15156.1|15154.1|15154.7|15152.7|25
1628601920000|2021-08-10 13:25:20|15155.6|15153.6|15154.1|15152.1|15155.9|15153.9|15154.1|15152.1|31
1628601930000|2021-08-10 13:25:30|15154.2|15152.2|15153.6|15151.6|15154.2|15152.2|15153.2|15151.2|71
1628601940000|2021-08-10 13:25:40|15153.5|15151.5|15154.9|15152.9|15155.1|15153.1|15153.5|15151.5|38
1628601950000|2021-08-10 13:25:50|15155|15153|15155.1|15153.1|15155.4|15153.4|15154.7|15152.7|18
1628601960000|2021-08-10 13:26:00|15155|15153|15155.5|15153.5|15155.7|15153.7|15154.7|15152.7|27
1628601970000|2021-08-10 13:26:10|15155.6|15153.6|15156|15154|15156|15154|15155.2|15153.2|26
1628601980000|2021-08-10 13:26:20|15155.9|15153.9|15155.4|15153.4|15156|15154|15155.4|15153.4|6
1628601990000|2021-08-10 13:26:30|15155.2|15153.2|15154.5|15152.5|15155.2|15153.2|15154.5|15152.5|25
1628602000000|2021-08-10 13:26:40|15154.7|15152.7|15156|15154|15156|15154|15154.7|15152.7|35
1628602010000|2021-08-10 13:26:50|15155.9|15153.9|15156.1|15154.1|15156.4|15154.4|15155.7|15153.7|19
1628602020000|2021-08-10 13:27:00|15156.2|15154.2|15155.9|15153.9|15156.5|15154.5|15155.6|15153.6|82
1628602030000|2021-08-10 13:27:10|15156|15154|15155.6|15153.6|15156.2|15154.2|15155|15153|25
1628602040000|2021-08-10 13:27:20|15155.4|15153.4|15155|15153|15155.5|15153.5|15154.9|15152.9|47
1628602050000|2021-08-10 13:27:30|15155.4|15153.4|15155.5|15153.5|15155.7|15153.7|15155.1|15153.1|45
1628602060000|2021-08-10 13:27:40|15155.6|15153.6|15157.6|15155.6|15157.7|15155.7|15155.6|15153.6|90
1628602070000|2021-08-10 13:27:50|15157.7|15155.7|15158.1|15156.1|15158.2|15156.2|15157.4|15155.4|81
1628602080000|2021-08-10 13:28:00|15157.9|15155.9|15157|15155|15158.6|15156.6|15157|15155|194
1628602090000|2021-08-10 13:28:10|15157.1|15155.1|15157.6|15155.6|15158|15156|15157|15155|51
1628602100000|2021-08-10 13:28:20|15157.7|15155.7|15157.4|15155.4|15157.9|15155.9|15157.4|15155.4|32
1628602110000|2021-08-10 13:28:30|15157.5|15155.5|15158.1|15156.1|15158.4|15156.4|15157.4|15155.4|57
1628602120000|2021-08-10 13:28:40|15158|15156|15158.1|15156.1|15158.5|15156.5|15157.7|15155.7|77
1628602130000|2021-08-10 13:28:50|15158|15156|15158|15156|15158.1|15156.1|15157.7|15155.7|11
1628602140000|2021-08-10 13:29:00|15158.2|15156.2|15158.5|15156.5|15158.5|15156.5|15158|15156|47
1628602150000|2021-08-10 13:29:10|15158.6|15156.6|15159.1|15157.1|15159.1|15157.1|15158.4|15156.4|69
1628602160000|2021-08-10 13:29:20|15159.2|15157.2|15158.5|15156.5|15159.6|15157.6|15158.5|15156.5|58
1628602170000|2021-08-10 13:29:30|15158.1|15156.1|15157.4|15155.4|15158.1|15156.1|15157|15155|74
1628602180000|2021-08-10 13:29:40|15157.2|15155.2|15157.1|15155.1|15157.5|15155.5|15157.1|15155.1|71
1628602190000|2021-08-10 13:29:50|15157|15155|15156.9|15154.9|15157.9|15155.9|15156.9|15154.9|161
1628602200000|2021-08-10 13:30:00|15156.4|15155.4|15157.4|15156.4|15158.9|15157.9|15155.5|15154.5|852
1628602210000|2021-08-10 13:30:10|15157.6|15156.6|15154|15153|15157.9|15156.9|15153|15152|687
1628602220000|2021-08-10 13:30:20|15153.9|15152.9|15149.6|15148.6|15153.9|15152.9|15146.1|15145.1|1273
1628602230000|2021-08-10 13:30:30|15149.7|15148.7|15150.9|15149.9|15154.7|15153.7|15149.7|15148.7|465
1628602240000|2021-08-10 13:30:40|15150.4|15149.4|15155|15154|15156.6|15155.6|15150.4|15149.4|331
1628602250000|2021-08-10 13:30:50|15154.4|15153.4|15154.1|15153.1|15156.6|15155.6|15153.4|15152.4|327
1628602260000|2021-08-10 13:31:00|15154|15153|15164.6|15163.6|15165.4|15164.4|15153.1|15152.1|1464
1628602270000|2021-08-10 13:31:10|15164.7|15163.7|15162.4|15161.4|15164.7|15163.7|15160.6|15159.6|584
1628602280000|2021-08-10 13:31:20|15162.5|15161.5|15161.7|15160.7|15163.7|15162.7|15161|15160|271
1628602290000|2021-08-10 13:31:30|15161.6|15160.6|15164|15163|15164.5|15163.5|15160.6|15159.6|352
1628602300000|2021-08-10 13:31:40|15163.7|15162.7|15159.9|15158.9|15163.7|15162.7|15159.7|15158.7|333
1628602310000|2021-08-10 13:31:50|15160|15159|15155|15154|15160.1|15159.1|15155|15154|476
1628602320000|2021-08-10 13:32:00|15154.6|15153.6|15154.2|15153.2|15156.2|15155.2|15153.6|15152.6|507
1628602330000|2021-08-10 13:32:10|15153.9|15152.9|15147.9|15146.9|15154.4|15153.4|15143.6|15142.6|1110
1628602340000|2021-08-10 13:32:20|15148.1|15147.1|15146.6|15145.6|15148.6|15147.6|15145.1|15144.1|428
1628602350000|2021-08-10 13:32:30|15146.7|15145.7|15143.9|15142.9|15146.9|15145.9|15142|15141|677
1628602360000|2021-08-10 13:32:40|15144|15143|15143.6|15142.6|15144.9|15143.9|15140.6|15139.6|651
1628602370000|2021-08-10 13:32:50|15143.7|15142.7|15144|15143|15145.1|15144.1|15142.4|15141.4|300
1628602380000|2021-08-10 13:33:00|15143.9|15142.9|15148.1|15147.1|15148.4|15147.4|15141.7|15140.7|707
1628602390000|2021-08-10 13:33:10|15147.5|15146.5|15149.5|15148.5|15151.5|15150.5|15145.9|15144.9|712
1628602400000|2021-08-10 13:33:20|15149.4|15148.4|15147.9|15146.9|15151.1|15150.1|15147.4|15146.4|389
1628602410000|2021-08-10 13:33:30|15148|15147|15145|15144|15148.2|15147.2|15144|15143|390
1628602420000|2021-08-10 13:33:40|15144.9|15143.9|15141|15140|15145.4|15144.4|15140.7|15139.7|432
1628602430000|2021-08-10 13:33:50|15140.9|15139.9|15136.4|15135.4|15141.4|15140.4|15135|15134|953
1628602440000|2021-08-10 13:34:00|15136.5|15135.5|15132.2|15131.2|15138.1|15137.1|15131.6|15130.6|807
1628602450000|2021-08-10 13:34:10|15132.4|15131.4|15137.4|15136.4|15137.5|15136.5|15132.2|15131.2|609
1628602460000|2021-08-10 13:34:20|15137.5|15136.5|15134.9|15133.9|15138|15137|15134.7|15133.7|377
1628602470000|2021-08-10 13:34:30|15135|15134|15137.5|15136.5|15138.2|15137.2|15134.5|15133.5|511
1628602480000|2021-08-10 13:34:40|15137.4|15136.4|15139.2|15138.2|15140.7|15139.7|15137.4|15136.4|430
1628602490000|2021-08-10 13:34:50|15139.1|15138.1|15146.6|15145.6|15146.6|15145.6|15139.1|15138.1|616
1628602500000|2021-08-10 13:35:00|15146.7|15145.7|15143.9|15142.9|15149.5|15148.5|15142.7|15141.7|896
1628602510000|2021-08-10 13:35:10|15143.6|15142.6|15143.4|15142.4|15143.7|15142.7|15138.7|15137.7|604
1628602520000|2021-08-10 13:35:20|15143|15142|15140.5|15139.5|15143.7|15142.7|15138.7|15137.7|435
1628602530000|2021-08-10 13:35:30|15140.6|15139.6|15141.1|15140.1|15142.1|15141.1|15138.2|15137.2|269
1628602540000|2021-08-10 13:35:40|15141.2|15140.2|15141.6|15140.6|15142.9|15141.9|15140.4|15139.4|233
1628602550000|2021-08-10 13:35:50|15141.1|15140.1|15140.1|15139.1|15143.6|15142.6|15139.9|15138.9|292
1628602560000|2021-08-10 13:36:00|15139.9|15138.9|15143|15142|15146.1|15145.1|15139.9|15138.9|383
1628602570000|2021-08-10 13:36:10|15143.1|15142.1|15143.7|15142.7|15144.4|15143.4|15142|15141|199
1628602580000|2021-08-10 13:36:20|15143.9|15142.9|15142.1|15141.1|15143.9|15142.9|15140.1|15139.1|200
1628602590000|2021-08-10 13:36:30|15142|15141|15138.4|15137.4|15142.2|15141.2|15138.2|15137.2|276
1628602600000|2021-08-10 13:36:40|15138.5|15137.5|15138|15137|15138.9|15137.9|15136|15135|385
1628602610000|2021-08-10 13:36:50|15138.1|15137.1|15142.2|15141.2|15142.2|15141.2|15137.2|15136.2|274
1628602620000|2021-08-10 13:37:00|15142.4|15141.4|15143.1|15142.1|15144.5|15143.5|15140.9|15139.9|426
1628602630000|2021-08-10 13:37:10|15143.2|15142.2|15140.1|15139.1|15143.5|15142.5|15138.9|15137.9|300
1628602640000|2021-08-10 13:37:20|15140|15139|15140|15139|15141.9|15140.9|15139.7|15138.7|178
1628602650000|2021-08-10 13:37:30|15139.9|15138.9|15144.9|15143.9|15145.2|15144.2|15139.9|15138.9|253
1628602660000|2021-08-10 13:37:40|15145|15144|15145.2|15144.2|15147.1|15146.1|15143.9|15142.9|341
1628602670000|2021-08-10 13:37:50|15145.1|15144.1|15140.4|15139.4|15145.1|15144.1|15140|15139|280
1628602680000|2021-08-10 13:38:00|15140.5|15139.5|15138.5|15137.5|15143.5|15142.5|15138.5|15137.5|280
1628602690000|2021-08-10 13:38:10|15138.7|15137.7|15140.7|15139.7|15141.1|15140.1|15138.7|15137.7|253
1628602700000|2021-08-10 13:38:20|15140.6|15139.6|15138.4|15137.4|15141.6|15140.6|15138.2|15137.2|148
1628602710000|2021-08-10 13:38:30|15138.5|15137.5|15137.7|15136.7|15140.7|15139.7|15137.4|15136.4|219
1628602720000|2021-08-10 13:38:40|15137.6|15136.6|15135.1|15134.1|15137.6|15136.6|15133.1|15132.1|655
1628602730000|2021-08-10 13:38:50|15134.7|15133.7|15135.4|15134.4|15137.7|15136.7|15134.6|15133.6|224
1628602740000|2021-08-10 13:39:00|15135.2|15134.2|15131.4|15130.4|15135.2|15134.2|15130.2|15129.2|706
1628602750000|2021-08-10 13:39:10|15131.2|15130.2|15133.9|15132.9|15134.1|15133.1|15131.2|15130.2|299
1628602760000|2021-08-10 13:39:20|15134|15133|15134.7|15133.7|15136.4|15135.4|15134|15133|336
1628602770000|2021-08-10 13:39:30|15134.6|15133.6|15134.7|15133.7|15136|15135|15132.5|15131.5|188
1628602780000|2021-08-10 13:39:40|15134.9|15133.9|15131.6|15130.6|15135.7|15134.7|15131|15130|462
1628602790000|2021-08-10 13:39:50|15132|15131|15132.9|15131.9|15133.4|15132.4|15131|15130|311
1628602800000|2021-08-10 13:40:00|15133|15132|15132.5|15131.5|15135.4|15134.4|15131|15130|478
1628602810000|2021-08-10 13:40:10|15132.7|15131.7|15130.7|15129.7|15134|15133|15130.6|15129.6|304
1628602820000|2021-08-10 13:40:20|15130.9|15129.9|15131.2|15130.2|15131.9|15130.9|15129.1|15128.1|405
1628602830000|2021-08-10 13:40:30|15131.1|15130.1|15135.5|15134.5|15135.5|15134.5|15130|15129|327
1628602840000|2021-08-10 13:40:40|15136|15135|15138|15137|15139|15138|15135.2|15134.2|540
1628602850000|2021-08-10 13:40:50|15137.9|15136.9|15136.7|15135.7|15138.7|15137.7|15134.5|15133.5|342
1628602860000|2021-08-10 13:41:00|15136.9|15135.9|15140.7|15139.7|15141|15140|15136.9|15135.9|424
1628602870000|2021-08-10 13:41:10|15140.6|15139.6|15141.5|15140.5|15142|15141|15139.2|15138.2|335
1628602880000|2021-08-10 13:41:20|15141.4|15140.4|15143.5|15142.5|15145.1|15144.1|15140.5|15139.5|392
1628602890000|2021-08-10 13:41:30|15143.6|15142.6|15143.1|15142.1|15145.1|15144.1|15141.7|15140.7|345
1628602900000|2021-08-10 13:41:40|15143|15142|15139.9|15138.9|15143.4|15142.4|15139.9|15138.9|285
1628602910000|2021-08-10 13:41:50|15140|15139|15137.5|15136.5|15140.7|15139.7|15137.5|15136.5|300
1628602920000|2021-08-10 13:42:00|15137.6|15136.6|15142.2|15141.2|15142.5|15141.5|15137.6|15136.6|318
1628602930000|2021-08-10 13:42:10|15142.1|15141.1|15140.2|15139.2|15142.6|15141.6|15139.4|15138.4|147
1628602940000|2021-08-10 13:42:20|15140.1|15139.1|15142.7|15141.7|15143.6|15142.6|15139.9|15138.9|181
1628602950000|2021-08-10 13:42:30|15142.9|15141.9|15141.4|15140.4|15143.9|15142.9|15140.9|15139.9|213
1628602960000|2021-08-10 13:42:40|15141.1|15140.1|15139.1|15138.1|15141.2|15140.2|15139.1|15138.1|136
1628602970000|2021-08-10 13:42:50|15139|15138|15137.9|15136.9|15140|15139|15137.6|15136.6|169
1628602980000|2021-08-10 13:43:00|15138.1|15137.1|15138.6|15137.6|15141.6|15140.6|15138.1|15137.1|175
1628602990000|2021-08-10 13:43:10|15138.9|15137.9|15139.5|15138.5|15139.7|15138.7|15137.9|15136.9|177
1628603000000|2021-08-10 13:43:20|15139.6|15138.6|15139.9|15138.9|15141.5|15140.5|15138.4|15137.4|160
1628603010000|2021-08-10 13:43:30|15139.7|15138.7|15138.1|15137.1|15139.7|15138.7|15136.7|15135.7|203
1628603020000|2021-08-10 13:43:40|15138|15137|15138.6|15137.6|15139.4|15138.4|15137.1|15136.1|180
1628603030000|2021-08-10 13:43:50|15138.5|15137.5|15137.9|15136.9|15140|15139|15137.4|15136.4|137
1628603040000|2021-08-10 13:44:00|15138|15137|15141.4|15140.4|15141.7|15140.7|15137.1|15136.1|249
1628603050000|2021-08-10 13:44:10|15141.2|15140.2|15142.1|15141.1|15142.2|15141.2|15140.5|15139.5|232
1628603060000|2021-08-10 13:44:20|15142.2|15141.2|15145.1|15144.1|15145.6|15144.6|15141|15140|384
1628603070000|2021-08-10 13:44:30|15144.7|15143.7|15145.1|15144.1|15146|15145|15144.2|15143.2|222
1628603080000|2021-08-10 13:44:40|15145.2|15144.2|15149.5|15148.5|15149.7|15148.7|15145|15144|476
1628603090000|2021-08-10 13:44:50|15149.4|15148.4|15152.4|15151.4|15152.5|15151.5|15149.4|15148.4|567
1628603100000|2021-08-10 13:45:00|15152.1|15151.1|15152.2|15151.2|15153.7|15152.7|15149.9|15148.9|939
1628603110000|2021-08-10 13:45:10|15152.7|15151.7|15152.4|15151.4|15155.6|15154.6|15151.1|15150.1|650
1628603120000|2021-08-10 13:45:20|15151.9|15150.9|15150.6|15149.6|15153.1|15152.1|15150|15149|345
1628603130000|2021-08-10 13:45:30|15150.9|15149.9|15153.1|15152.1|15153.4|15152.4|15150|15149|231
1628603140000|2021-08-10 13:45:40|15153|15152|15154.6|15153.6|15154.7|15153.7|15152.1|15151.1|306
1628603150000|2021-08-10 13:45:50|15154.7|15153.7|15153.2|15152.2|15155.5|15154.5|15152.6|15151.6|270
1628603160000|2021-08-10 13:46:00|15153.6|15152.6|15153.1|15152.1|15155|15154|15152.6|15151.6|254
1628603170000|2021-08-10 13:46:10|15153.2|15152.2|15156.9|15155.9|15157|15156|15153.2|15152.2|283
1628603180000|2021-08-10 13:46:20|15157|15156|15157.7|15156.7|15158.1|15157.1|15156.5|15155.5|393
1628603190000|2021-08-10 13:46:30|15158|15157|15159.9|15158.9|15160.5|15159.5|15157.9|15156.9|416
1628603200000|2021-08-10 13:46:40|15159.7|15158.7|15157.5|15156.5|15160|15159|15157.4|15156.4|319
1628603210000|2021-08-10 13:46:50|15157.4|15156.4|15154|15153|15157.5|15156.5|15153.6|15152.6|371
1628603220000|2021-08-10 13:47:00|15153.9|15152.9|15155.7|15154.7|15156.1|15155.1|15151.7|15150.7|340
1628603230000|2021-08-10 13:47:10|15156.1|15155.1|15156.7|15155.7|15157.7|15156.7|15154.5|15153.5|314
1628603240000|2021-08-10 13:47:20|15156.6|15155.6|15156.7|15155.7|15157.6|15156.6|15155.6|15154.6|180
1628603250000|2021-08-10 13:47:30|15156.6|15155.6|15156.9|15155.9|15158.2|15157.2|15156.6|15155.6|165
1628603260000|2021-08-10 13:47:40|15157|15156|15155.1|15154.1|15157.4|15156.4|15155|15154|139
1628603270000|2021-08-10 13:47:50|15155|15154|15156.9|15155.9|15157.2|15156.2|15154.6|15153.6|208
1628603280000|2021-08-10 13:48:00|15157.1|15156.1|15162.1|15161.1|15162.1|15161.1|15156.9|15155.9|570
1628603290000|2021-08-10 13:48:10|15162.2|15161.2|15160.2|15159.2|15162.2|15161.2|15158.9|15157.9|387
1628603300000|2021-08-10 13:48:20|15159.7|15158.7|15159.4|15158.4|15160.6|15159.6|15158.2|15157.2|222
1628603310000|2021-08-10 13:48:30|15159.5|15158.5|15156.4|15155.4|15159.5|15158.5|15156.2|15155.2|217
1628603320000|2021-08-10 13:48:40|15156.6|15155.6|15155.9|15154.9|15156.9|15155.9|15154.6|15153.6|237
1628603330000|2021-08-10 13:48:50|15155.7|15154.7|15155.9|15154.9|15157|15156|15155.1|15154.1|201
1628603340000|2021-08-10 13:49:00|15155.6|15154.6|15156|15155|15158.2|15157.2|15155.2|15154.2|187
1628603350000|2021-08-10 13:49:10|15155.9|15154.9|15155.6|15154.6|15155.9|15154.9|15154.2|15153.2|214
1628603360000|2021-08-10 13:49:20|15155.5|15154.5|15153.7|15152.7|15155.5|15154.5|15153|15152|265
1628603370000|2021-08-10 13:49:30|15153.6|15152.6|15155|15154|15155.7|15154.7|15153.5|15152.5|131
1628603380000|2021-08-10 13:49:40|15155.1|15154.1|15156.4|15155.4|15156.6|15155.6|15154.9|15153.9|157
1628603390000|2021-08-10 13:49:50|15156.2|15155.2|15153.5|15152.5|15157.1|15156.1|15153.2|15152.2|185
1628603400000|2021-08-10 13:50:00|15153.6|15152.6|15156.6|15155.6|15157.2|15156.2|15153.6|15152.6|328
1628603410000|2021-08-10 13:50:10|15156.5|15155.5|15154.9|15153.9|15156.5|15155.5|15154.1|15153.1|130
1628603420000|2021-08-10 13:50:20|15154.7|15153.7|15156.7|15155.7|15156.7|15155.7|15154.1|15153.1|116
1628603430000|2021-08-10 13:50:30|15156.9|15155.9|15156.4|15155.4|15158.1|15157.1|15156|15155|139
1628603440000|2021-08-10 13:50:40|15156.2|15155.2|15158.9|15157.9|15159.1|15158.1|15156|15155|202
1628603450000|2021-08-10 13:50:50|15158.7|15157.7|15155.5|15154.5|15159|15158|15155.2|15154.2|201
1628603460000|2021-08-10 13:51:00|15155.4|15154.4|15160.7|15159.7|15160.9|15159.9|15155.4|15154.4|292
1628603470000|2021-08-10 13:51:10|15160.5|15159.5|15163.6|15162.6|15163.6|15162.6|15160.5|15159.5|563
1628603480000|2021-08-10 13:51:20|15163.7|15162.7|15163.9|15162.9|15164.5|15163.5|15162.7|15161.7|386
1628603490000|2021-08-10 13:51:30|15164|15163|15161.5|15160.5|15164|15163|15161.2|15160.2|261
1628603500000|2021-08-10 13:51:40|15161.4|15160.4|15161.6|15160.6|15162|15161|15160.5|15159.5|157
1628603510000|2021-08-10 13:51:50|15161.5|15160.5|15159.7|15158.7|15161.5|15160.5|15159.1|15158.1|166
1628603520000|2021-08-10 13:52:00|15159.6|15158.6|15163.9|15162.9|15164.2|15163.2|15159.6|15158.6|406
1628603530000|2021-08-10 13:52:10|15164|15163|15162.5|15161.5|15164.2|15163.2|15162.2|15161.2|285
1628603540000|2021-08-10 13:52:20|15162.4|15161.4|15163|15162|15163.5|15162.5|15162|15161|103
1628603550000|2021-08-10 13:52:30|15162.9|15161.9|15162.2|15161.2|15163.2|15162.2|15161.1|15160.1|192
1628603560000|2021-08-10 13:52:40|15162.1|15161.1|15159.9|15158.9|15162.1|15161.1|15159.9|15158.9|176
1628603570000|2021-08-10 13:52:50|15159.7|15158.7|15159.6|15158.6|15161.4|15160.4|15159.5|15158.5|132
1628603580000|2021-08-10 13:53:00|15159.5|15158.5|15158.9|15157.9|15161.2|15160.2|15158.2|15157.2|247
1628603590000|2021-08-10 13:53:10|15158.6|15157.6|15157.6|15156.6|15159.9|15158.9|15156.4|15155.4|223
1628603600000|2021-08-10 13:53:20|15157.7|15156.7|15159|15158|15159.4|15158.4|15157.2|15156.2|162
1628603610000|2021-08-10 13:53:30|15158.9|15157.9|15158|15157|15160|15159|15158|15157|105
1628603620000|2021-08-10 13:53:40|15158.1|15157.1|15158.7|15157.7|15159.7|15158.7|15157.5|15156.5|120
1628603630000|2021-08-10 13:53:50|15158.9|15157.9|15155.5|15154.5|15159.2|15158.2|15155.5|15154.5|230
1628603640000|2021-08-10 13:54:00|15155.2|15154.2|15156.4|15155.4|15157.2|15156.2|15154.1|15153.1|336
1628603650000|2021-08-10 13:54:10|15156.2|15155.2|15156.1|15155.1|15156.7|15155.7|15153.9|15152.9|189
1628603660000|2021-08-10 13:54:20|15155.9|15154.9|15155.2|15154.2|15156.6|15155.6|15154.2|15153.2|129
1628603670000|2021-08-10 13:54:30|15155|15154|15154.1|15153.1|15155.7|15154.7|15152.2|15151.2|285
1628603680000|2021-08-10 13:54:40|15154|15153|15151.2|15150.2|15154.2|15153.2|15150.4|15149.4|343
1628603690000|2021-08-10 13:54:50|15151.1|15150.1|15150.7|15149.7|15151.7|15150.7|15148.5|15147.5|318
1628603700000|2021-08-10 13:55:00|15150.9|15149.9|15148.4|15147.4|15152|15151|15148.2|15147.2|311
1628603710000|2021-08-10 13:55:10|15148.5|15147.5|15150.7|15149.7|15151|15150|15147.6|15146.6|350
1628603720000|2021-08-10 13:55:20|15150.6|15149.6|15151|15150|15153.2|15152.2|15149.9|15148.9|324
1628603730000|2021-08-10 13:55:30|15151.1|15150.1|15148.5|15147.5|15151.5|15150.5|15147.2|15146.2|308
1628603740000|2021-08-10 13:55:40|15148.9|15147.9|15148.1|15147.1|15149.5|15148.5|15146.7|15145.7|249
1628603750000|2021-08-10 13:55:50|15148.2|15147.2|15151.4|15150.4|15151.4|15150.4|15148|15147|228
1628603760000|2021-08-10 13:56:00|15151.1|15150.1|15151|15150|15151.2|15150.2|15148.7|15147.7|299
1628603770000|2021-08-10 13:56:10|15150.9|15149.9|15152.4|15151.4|15152.7|15151.7|15149|15148|268
1628603780000|2021-08-10 13:56:20|15152.5|15151.5|15151.2|15150.2|15153.2|15152.2|15150.7|15149.7|290
1628603790000|2021-08-10 13:56:30|15151.4|15150.4|15154.2|15153.2|15154.2|15153.2|15151|15150|175
1628603800000|2021-08-10 13:56:40|15154.4|15153.4|15153|15152|15155.9|15154.9|15153|15152|300
1628603810000|2021-08-10 13:56:50|15153.1|15152.1|15152.9|15151.9|15153.7|15152.7|15152.1|15151.1|157
1628603820000|2021-08-10 13:57:00|15153|15152|15155.7|15154.7|15155.7|15154.7|15152.2|15151.2|208
1628603830000|2021-08-10 13:57:10|15155.6|15154.6|15159.4|15158.4|15159.6|15158.6|15154.7|15153.7|577
1628603840000|2021-08-10 13:57:20|15159.5|15158.5|15162.6|15161.6|15162.6|15161.6|15157.5|15156.5|592
1628603850000|2021-08-10 13:57:30|15162.5|15161.5|15161.2|15160.2|15162.5|15161.5|15160.5|15159.5|369
1628603860000|2021-08-10 13:57:40|15161|15160|15158.7|15157.7|15162.5|15161.5|15158.7|15157.7|378
1628603870000|2021-08-10 13:57:50|15158.6|15157.6|15157.1|15156.1|15158.7|15157.7|15157|15156|320
1628603880000|2021-08-10 13:58:00|15157|15156|15157.4|15156.4|15159.4|15158.4|15157|15156|155
1628603890000|2021-08-10 13:58:10|15157.2|15156.2|15159.7|15158.7|15159.7|15158.7|15157.1|15156.1|178
1628603900000|2021-08-10 13:58:20|15159.6|15158.6|15160.5|15159.5|15160.9|15159.9|15159.1|15158.1|152
1628603910000|2021-08-10 13:58:30|15160.6|15159.6|15158.6|15157.6|15160.6|15159.6|15158.4|15157.4|288
1628603920000|2021-08-10 13:58:40|15158.7|15157.7|15160.1|15159.1|15160.2|15159.2|15158.5|15157.5|82
1628603930000|2021-08-10 13:58:50|15160|15159|15163.2|15162.2|15163.2|15162.2|15159.2|15158.2|328
1628603940000|2021-08-10 13:59:00|15163.1|15162.1|15161.6|15160.6|15163.7|15162.7|15161.2|15160.2|264
1628603950000|2021-08-10 13:59:10|15161.5|15160.5|15160.6|15159.6|15162.5|15161.5|15160|15159|272
1628603960000|2021-08-10 13:59:20|15160.7|15159.7|15160.2|15159.2|15161.5|15160.5|15159.5|15158.5|152
1628603970000|2021-08-10 13:59:30|15160.1|15159.1|15161.2|15160.2|15161.9|15160.9|15159.9|15158.9|109
1628603980000|2021-08-10 13:59:40|15161.4|15160.4|15158|15157|15161.5|15160.5|15157.7|15156.7|160
1628603990000|2021-08-10 13:59:50|15157.9|15156.9|15159.4|15158.4|15159.5|15158.5|15157.5|15156.5|181
1628604000000|2021-08-10 14:00:00|15158.9|15157.9|15164|15163|15164.2|15163.2|15158.9|15157.9|406
1628604010000|2021-08-10 14:00:10|15163.7|15162.7|15167.2|15166.2|15167.7|15166.7|15163.6|15162.6|1030
1628604020000|2021-08-10 14:00:20|15167.5|15166.5|15167.7|15166.7|15169|15168|15167|15166|480
1628604030000|2021-08-10 14:00:30|15167.5|15166.5|15165.1|15164.1|15167.7|15166.7|15164.7|15163.7|302
1628604040000|2021-08-10 14:00:40|15164.9|15163.9|15165.9|15164.9|15167.6|15166.6|15164.4|15163.4|233
1628604050000|2021-08-10 14:00:50|15166|15165|15166.9|15165.9|15168.1|15167.1|15165.6|15164.6|363
1628604060000|2021-08-10 14:01:00|15166.7|15165.7|15166.1|15165.1|15168.5|15167.5|15166.1|15165.1|324
1628604070000|2021-08-10 14:01:10|15166.2|15165.2|15167.5|15166.5|15167.6|15166.6|15166|15165|197
1628604080000|2021-08-10 14:01:20|15167.4|15166.4|15163.9|15162.9|15167.5|15166.5|15163.9|15162.9|245
1628604090000|2021-08-10 14:01:30|15163.7|15162.7|15164.7|15163.7|15165.7|15164.7|15162.6|15161.6|410
1628604100000|2021-08-10 14:01:40|15164.6|15163.6|15167.5|15166.5|15167.5|15166.5|15164.6|15163.6|217
1628604110000|2021-08-10 14:01:50|15167.4|15166.4|15166.9|15165.9|15168.2|15167.2|15166.9|15165.9|184
1628604120000|2021-08-10 14:02:00|15166.7|15165.7|15166.1|15165.1|15166.7|15165.7|15165.1|15164.1|254
1628604130000|2021-08-10 14:02:10|15166|15165|15165.2|15164.2|15166.1|15165.1|15164.5|15163.5|291
1628604140000|2021-08-10 14:02:20|15165.1|15164.1|15165.6|15164.6|15166.2|15165.2|15164.4|15163.4|127
1628604150000|2021-08-10 14:02:30|15165.5|15164.5|15164.5|15163.5|15165.5|15164.5|15163.5|15162.5|202
1628604160000|2021-08-10 14:02:40|15164|15163|15161.2|15160.2|15164|15163|15161.1|15160.1|324
1628604170000|2021-08-10 14:02:50|15161|15160|15159.5|15158.5|15161|15160|15158.4|15157.4|422
1628604180000|2021-08-10 14:03:00|15159.6|15158.6|15158.1|15157.1|15160.7|15159.7|15157.9|15156.9|336
1628604190000|2021-08-10 14:03:10|15158|15157|15156.7|15155.7|15158.7|15157.7|15156|15155|331
1628604200000|2021-08-10 14:03:20|15156.6|15155.6|15156.6|15155.6|15158|15157|15156|15155|151
1628604210000|2021-08-10 14:03:30|15156.7|15155.7|15158.1|15157.1|15158.7|15157.7|15156.6|15155.6|205
1628604220000|2021-08-10 14:03:40|15158|15157|15156.1|15155.1|15158|15157|15156.1|15155.1|173
1628604230000|2021-08-10 14:03:50|15156|15155|15155.4|15154.4|15156.7|15155.7|15155.2|15154.2|321
1628604240000|2021-08-10 14:04:00|15155.5|15154.5|15153.9|15152.9|15156.2|15155.2|15153.5|15152.5|381
1628604250000|2021-08-10 14:04:10|15153.7|15152.7|15152.6|15151.6|15154.1|15153.1|15152.2|15151.2|527
1628604260000|2021-08-10 14:04:20|15152.7|15151.7|15151.5|15150.5|15152.7|15151.7|15150.9|15149.9|330
1628604270000|2021-08-10 14:04:30|15151.6|15150.6|15148|15147|15151.7|15150.7|15148|15147|391
1628604280000|2021-08-10 14:04:40|15147.9|15146.9|15146.4|15145.4|15149|15148|15145|15144|584
1628604290000|2021-08-10 14:04:50|15146.5|15145.5|15146.6|15145.6|15147.9|15146.9|15145|15144|320
1628604300000|2021-08-10 14:05:00|15146.9|15145.9|15148.7|15147.7|15150.5|15149.5|15146.4|15145.4|477
1628604310000|2021-08-10 14:05:10|15148.5|15147.5|15146.4|15145.4|15148.6|15147.6|15144.4|15143.4|505
1628604320000|2021-08-10 14:05:20|15146.7|15145.7|15148.4|15147.4|15148.5|15147.5|15145.5|15144.5|228
1628604330000|2021-08-10 14:05:30|15148.2|15147.2|15145.7|15144.7|15148.9|15147.9|15145.4|15144.4|178
1628604340000|2021-08-10 14:05:40|15145.9|15144.9|15145.4|15144.4|15146.6|15145.6|15145.2|15144.2|185
1628604350000|2021-08-10 14:05:50|15145.5|15144.5|15146|15145|15146.5|15145.5|15145|15144|158
1628604360000|2021-08-10 14:06:00|15146.1|15145.1|15143.4|15142.4|15146.4|15145.4|15142.4|15141.4|494
1628604370000|2021-08-10 14:06:10|15143.5|15142.5|15141.7|15140.7|15143.7|15142.7|15140.5|15139.5|387
1628604380000|2021-08-10 14:06:20|15141.6|15140.6|15144.7|15143.7|15144.9|15143.9|15141.5|15140.5|278
1628604390000|2021-08-10 14:06:30|15144.9|15143.9|15143.1|15142.1|15145.4|15144.4|15143.1|15142.1|188
1628604400000|2021-08-10 14:06:40|15142.7|15141.7|15143.4|15142.4|15143.7|15142.7|15141.4|15140.4|220
1628604410000|2021-08-10 14:06:50|15143.2|15142.2|15143|15142|15143.2|15142.2|15141.4|15140.4|160
1628604420000|2021-08-10 14:07:00|15143.4|15142.4|15141.5|15140.5|15144|15143|15140.7|15139.7|172
1628604430000|2021-08-10 14:07:10|15141.6|15140.6|15143.4|15142.4|15143.6|15142.6|15141.6|15140.6|108
1628604440000|2021-08-10 14:07:20|15143.5|15142.5|15145.5|15144.5|15146|15145|15143.1|15142.1|293
1628604450000|2021-08-10 14:07:30|15145.7|15144.7|15146.2|15145.2|15146.7|15145.7|15145.2|15144.2|199
1628604460000|2021-08-10 14:07:40|15146.1|15145.1|15147.1|15146.1|15147.4|15146.4|15144.7|15143.7|204
1628604470000|2021-08-10 14:07:50|15147|15146|15147.1|15146.1|15147.2|15146.2|15145.9|15144.9|133
1628604480000|2021-08-10 14:08:00|15147.2|15146.2|15147.9|15146.9|15149.1|15148.1|15147.2|15146.2|326
1628604490000|2021-08-10 14:08:10|15148|15147|15148.7|15147.7|15149.1|15148.1|15147.7|15146.7|170
1628604500000|2021-08-10 14:08:20|15149|15148|15148.6|15147.6|15149.9|15148.9|15148.1|15147.1|217
1628604510000|2021-08-10 14:08:30|15148.5|15147.5|15148.2|15147.2|15149|15148|15147.9|15146.9|90
1628604520000|2021-08-10 14:08:40|15148.1|15147.1|15147.6|15146.6|15148.2|15147.2|15146.2|15145.2|257
1628604530000|2021-08-10 14:08:50|15147.5|15146.5|15147.6|15146.6|15149.4|15148.4|15146.7|15145.7|156
1628604540000|2021-08-10 14:09:00|15147.5|15146.5|15143.6|15142.6|15147.6|15146.6|15143.5|15142.5|303
1628604550000|2021-08-10 14:09:10|15143.4|15142.4|15141.1|15140.1|15145.1|15144.1|15141|15140|250
1628604560000|2021-08-10 14:09:20|15141|15140|15141|15140|15142.9|15141.9|15140.9|15139.9|190
1628604570000|2021-08-10 14:09:30|15141.1|15140.1|15141.1|15140.1|15141.6|15140.6|15139.2|15138.2|338
1628604580000|2021-08-10 14:09:40|15141.2|15140.2|15141.1|15140.1|15142.4|15141.4|15140.6|15139.6|183
1628604590000|2021-08-10 14:09:50|15141|15140|15138.5|15137.5|15141|15140|15137.7|15136.7|375
1628604600000|2021-08-10 14:10:00|15138.9|15137.9|15139.3|15138.3|15141.8|15140.8|15138.7|15137.7|310
1628604610000|2021-08-10 14:10:10|15139|15138|15138.7|15137.7|15140.5|15139.5|15137.7|15136.7|345
1628604620000|2021-08-10 14:10:20|15139.1|15138.1|15142.1|15141.1|15143.7|15142.7|15137.8|15136.8|371
1628604630000|2021-08-10 14:10:30|15142.2|15141.2|15143.6|15142.6|15144|15143|15142|15141|246
1628604640000|2021-08-10 14:10:40|15143.5|15142.5|15145.8|15144.8|15146.1|15145.1|15142.8|15141.8|238
1628604650000|2021-08-10 14:10:50|15145.6|15144.6|15145.6|15144.6|15146.5|15145.5|15145.2|15144.2|242
1628604660000|2021-08-10 14:11:00|15145.8|15144.8|15143.3|15142.3|15147.7|15146.7|15143.2|15142.2|447
1628604670000|2021-08-10 14:11:10|15143.5|15142.5|15143.3|15142.3|15144|15143|15141.7|15140.7|229
1628604680000|2021-08-10 14:11:20|15143.5|15142.5|15147.5|15146.5|15147.5|15146.5|15143.2|15142.2|221
1628604690000|2021-08-10 14:11:30|15147.3|15146.3|15148.3|15147.3|15149.2|15148.2|15147|15146|371
1628604700000|2021-08-10 14:11:40|15148.1|15147.1|15147.8|15146.8|15149.5|15148.5|15147.6|15146.6|142
1628604710000|2021-08-10 14:11:50|15147.7|15146.7|15146.6|15145.6|15147.8|15146.8|15145|15144|225
1628604720000|2021-08-10 14:12:00|15146.5|15145.5|15149.2|15148.2|15149.8|15148.8|15144.2|15143.2|420
1628604730000|2021-08-10 14:12:10|15149.3|15148.3|15147.7|15146.7|15149.3|15148.3|15147.3|15146.3|188
1628604740000|2021-08-10 14:12:20|15147.8|15146.8|15147.1|15146.1|15149|15148|15146.1|15145.1|221
1628604750000|2021-08-10 14:12:30|15147.2|15146.2|15144.6|15143.6|15147.2|15146.2|15144.5|15143.5|176
1628604760000|2021-08-10 14:12:40|15144.7|15143.7|15146.8|15145.8|15147|15146|15144.1|15143.1|125
1628604770000|2021-08-10 14:12:50|15146.7|15145.7|15148|15147|15148.1|15147.1|15145.1|15144.1|110
1628604780000|2021-08-10 14:13:00|15148.2|15147.2|15149.7|15148.7|15150.5|15149.5|15147.8|15146.8|290
1628604790000|2021-08-10 14:13:10|15149.3|15148.3|15147.2|15146.2|15149.6|15148.6|15146.8|15145.8|192
1628604800000|2021-08-10 14:13:20|15147.1|15146.1|15147.1|15146.1|15147.2|15146.2|15144.8|15143.8|228
1628604810000|2021-08-10 14:13:30|15147.2|15146.2|15148.5|15147.5|15148.5|15147.5|15146.1|15145.1|112
1628604820000|2021-08-10 14:13:40|15148.3|15147.3|15146.7|15145.7|15148.3|15147.3|15145.1|15144.1|181
1628604830000|2021-08-10 14:13:50|15146.6|15145.6|15147.6|15146.6|15150|15149|15146.6|15145.6|349
1628604840000|2021-08-10 14:14:00|15147.7|15146.7|15145.8|15144.8|15148.1|15147.1|15145.8|15144.8|171
1628604850000|2021-08-10 14:14:10|15145.7|15144.7|15143.2|15142.2|15145.8|15144.8|15143|15142|565
1628604860000|2021-08-10 14:14:20|15142.8|15141.8|15138.3|15137.3|15143|15142|15135.5|15134.5|878
1628604870000|2021-08-10 14:14:30|15138.5|15137.5|15140.1|15139.1|15140.5|15139.5|15137.6|15136.6|249
1628604880000|2021-08-10 14:14:40|15140|15139|15140.6|15139.6|15141.6|15140.6|15139.2|15138.2|165
1628604890000|2021-08-10 14:14:50|15140.5|15139.5|15140|15139|15140.7|15139.7|15138.8|15137.8|146
1628604900000|2021-08-10 14:15:00|15139.7|15138.7|15142|15141|15142|15141|15134.7|15133.7|855
1628604910000|2021-08-10 14:15:10|15142.2|15141.2|15146.7|15145.7|15147.5|15146.5|15141.1|15140.1|598
1628604920000|2021-08-10 14:15:20|15146.6|15145.6|15146.8|15145.8|15148.3|15147.3|15145.2|15144.2|633
1628604930000|2021-08-10 14:15:30|15146.6|15145.6|15145.1|15144.1|15147.7|15146.7|15144.1|15143.1|308
1628604940000|2021-08-10 14:15:40|15145|15144|15146.1|15145.1|15146.7|15145.7|15144.8|15143.8|179
1628604950000|2021-08-10 14:15:50|15146.2|15145.2|15143.1|15142.1|15146.6|15145.6|15142.8|15141.8|182
1628604960000|2021-08-10 14:16:00|15143.2|15142.2|15138.3|15137.3|15143.2|15142.2|15137.6|15136.6|357
1628604970000|2021-08-10 14:16:10|15138.6|15137.6|15139.8|15138.8|15141|15140|15137.1|15136.1|314
1628604980000|2021-08-10 14:16:20|15139.7|15138.7|15140.3|15139.3|15141.1|15140.1|15138.8|15137.8|120
1628604990000|2021-08-10 14:16:30|15140.5|15139.5|15138.7|15137.7|15140.5|15139.5|15138.3|15137.3|93
1628605000000|2021-08-10 14:16:40|15138.8|15137.8|15140.1|15139.1|15140.1|15139.1|15138.3|15137.3|108
1628605010000|2021-08-10 14:16:50|15139.8|15138.8|15136.6|15135.6|15139.8|15138.8|15136.6|15135.6|192
1628605020000|2021-08-10 14:17:00|15136.5|15135.5|15137.2|15136.2|15138.3|15137.3|15135.6|15134.6|383
1628605030000|2021-08-10 14:17:10|15136.8|15135.8|15136.1|15135.1|15137.5|15136.5|15134.5|15133.5|258
1628605040000|2021-08-10 14:17:20|15136.2|15135.2|15136.6|15135.6|15137.2|15136.2|15135.7|15134.7|129
1628605050000|2021-08-10 14:17:30|15136.7|15135.7|15136.2|15135.2|15137.3|15136.3|15135.2|15134.2|262
1628605060000|2021-08-10 14:17:40|15136.3|15135.3|15135.6|15134.6|15137.2|15136.2|15135|15134|148
1628605070000|2021-08-10 14:17:50|15135.5|15134.5|15133.2|15132.2|15135.7|15134.7|15133.1|15132.1|398
1628605080000|2021-08-10 14:18:00|15133.3|15132.3|15130.3|15129.3|15133.3|15132.3|15126|15125|1126
1628605090000|2021-08-10 14:18:10|15130.2|15129.2|15127.7|15126.7|15130.5|15129.5|15127.6|15126.6|289
1628605100000|2021-08-10 14:18:20|15127.8|15126.8|15130.5|15129.5|15132|15131|15127.5|15126.5|373
1628605110000|2021-08-10 14:18:30|15130.8|15129.8|15130.1|15129.1|15132|15131|15129.7|15128.7|192
1628605120000|2021-08-10 14:18:40|15130.2|15129.2|15130.6|15129.6|15131.6|15130.6|15129.1|15128.1|351
1628605130000|2021-08-10 14:18:50|15130.5|15129.5|15130|15129|15131.3|15130.3|15129.7|15128.7|105
1628605140000|2021-08-10 14:19:00|15130.1|15129.1|15135.3|15134.3|15135.3|15134.3|15130.1|15129.1|384
1628605150000|2021-08-10 14:19:10|15135.2|15134.2|15133.2|15132.2|15135.5|15134.5|15132.7|15131.7|272
1628605160000|2021-08-10 14:19:20|15133.5|15132.5|15135|15134|15135.3|15134.3|15133.5|15132.5|181
1628605170000|2021-08-10 14:19:30|15134.8|15133.8|15134.6|15133.6|15135.7|15134.7|15134.1|15133.1|151
1628605180000|2021-08-10 14:19:40|15134.5|15133.5|15133.2|15132.2|15134.5|15133.5|15133|15132|121
1628605190000|2021-08-10 14:19:50|15133|15132|15130|15129|15133.1|15132.1|15129.6|15128.6|265
1628605200000|2021-08-10 14:20:00|15129.7|15128.7|15130.5|15129.5|15131.2|15130.2|15129|15128|298
1628605210000|2021-08-10 14:20:10|15129.8|15128.8|15131.2|15130.2|15131.7|15130.7|15129.5|15128.5|153
1628605220000|2021-08-10 14:20:20|15131.1|15130.1|15131.2|15130.2|15132.1|15131.1|15130.7|15129.7|102
1628605230000|2021-08-10 14:20:30|15131.1|15130.1|15134.2|15133.2|15134.5|15133.5|15131|15130|199
1628605240000|2021-08-10 14:20:40|15134.1|15133.1|15133.3|15132.3|15134.8|15133.8|15133|15132|170
1628605250000|2021-08-10 14:20:50|15133.2|15132.2|15129.5|15128.5|15133.3|15132.3|15129.1|15128.1|411
1628605260000|2021-08-10 14:21:00|15129.7|15128.7|15133.7|15132.7|15133.7|15132.7|15129.7|15128.7|193
1628605270000|2021-08-10 14:21:10|15133.8|15132.8|15133.5|15132.5|15135.1|15134.1|15132.7|15131.7|129
1628605280000|2021-08-10 14:21:20|15133.6|15132.6|15136|15135|15137.1|15136.1|15133.6|15132.6|239
1628605290000|2021-08-10 14:21:30|15135.8|15134.8|15132.6|15131.6|15136.2|15135.2|15132.2|15131.2|170
1628605300000|2021-08-10 14:21:40|15132.5|15131.5|15134.5|15133.5|15134.7|15133.7|15132.3|15131.3|94
1628605310000|2021-08-10 14:21:50|15134.3|15133.3|15135.6|15134.6|15135.8|15134.8|15134|15133|86
1628605320000|2021-08-10 14:22:00|15135.7|15134.7|15136.5|15135.5|15137.3|15136.3|15135|15134|234
1628605330000|2021-08-10 14:22:10|15136.6|15135.6|15138.3|15137.3|15139.5|15138.5|15136.2|15135.2|354
1628605340000|2021-08-10 14:22:20|15138.5|15137.5|15137.3|15136.3|15139|15138|15136.2|15135.2|307
1628605350000|2021-08-10 14:22:30|15137.2|15136.2|15134.1|15133.1|15137.7|15136.7|15134.1|15133.1|163
1628605360000|2021-08-10 14:22:40|15134|15133|15134.6|15133.6|15135|15134|15133.7|15132.7|147
1628605370000|2021-08-10 14:22:50|15135|15134|15135.6|15134.6|15135.6|15134.6|15133.8|15132.8|165
1628605380000|2021-08-10 14:23:00|15135.5|15134.5|15136.6|15135.6|15136.8|15135.8|15135|15134|145
1628605390000|2021-08-10 14:23:10|15136.7|15135.7|15136.8|15135.8|15137.3|15136.3|15135.6|15134.6|98
1628605400000|2021-08-10 14:23:20|15136.7|15135.7|15134.8|15133.8|15138|15137|15134.3|15133.3|162
1628605410000|2021-08-10 14:23:30|15135|15134|15133.6|15132.6|15135.5|15134.5|15133.5|15132.5|144
1628605420000|2021-08-10 14:23:40|15133.5|15132.5|15132.6|15131.6|15133.8|15132.8|15132.3|15131.3|128
1628605430000|2021-08-10 14:23:50|15132.5|15131.5|15131.8|15130.8|15133.2|15132.2|15131.7|15130.7|113
1628605440000|2021-08-10 14:24:00|15132|15131|15132.8|15131.8|15133.5|15132.5|15131.1|15130.1|173
1628605450000|2021-08-10 14:24:10|15133|15132|15133.1|15132.1|15133.7|15132.7|15132.7|15131.7|138
1628605460000|2021-08-10 14:24:20|15133.2|15132.2|15134.7|15133.7|15135.5|15134.5|15132.1|15131.1|180
1628605470000|2021-08-10 14:24:30|15134.6|15133.6|15134.1|15133.1|15134.6|15133.6|15132.7|15131.7|121
1628605480000|2021-08-10 14:24:40|15134.2|15133.2|15135.7|15134.7|15135.8|15134.8|15134.2|15133.2|79
1628605490000|2021-08-10 14:24:50|15135.6|15134.6|15137.6|15136.6|15138.1|15137.1|15135.6|15134.6|184
1628605500000|2021-08-10 14:25:00|15137.5|15136.5|15139.1|15138.1|15140.6|15139.6|15137.2|15136.2|365
1628605510000|2021-08-10 14:25:10|15139.2|15138.2|15136.8|15135.8|15139.5|15138.5|15134.7|15133.7|277
1628605520000|2021-08-10 14:25:20|15137.1|15136.1|15134.1|15133.1|15137.3|15136.3|15134|15133|169
1628605530000|2021-08-10 14:25:30|15134.3|15133.3|15129.8|15128.8|15134.3|15133.3|15129.5|15128.5|392
1628605540000|2021-08-10 14:25:40|15130|15129|15127.8|15126.8|15131.1|15130.1|15127.6|15126.6|429
1628605550000|2021-08-10 14:25:50|15128|15127|15125.5|15124.5|15128.7|15127.7|15124.5|15123.5|481
1628605560000|2021-08-10 14:26:00|15125.6|15124.6|15127.1|15126.1|15127.8|15126.8|15123.1|15122.1|665
1628605570000|2021-08-10 14:26:10|15127|15126|15126.5|15125.5|15127.7|15126.7|15125.8|15124.8|176
1628605580000|2021-08-10 14:26:20|15126.3|15125.3|15127.5|15126.5|15128|15127|15126.1|15125.1|218
1628605590000|2021-08-10 14:26:30|15126.6|15125.6|15126.6|15125.6|15127.2|15126.2|15124.7|15123.7|226
1628605600000|2021-08-10 14:26:40|15126.7|15125.7|15126.1|15125.1|15127.2|15126.2|15125|15124|139
1628605610000|2021-08-10 14:26:50|15126.2|15125.2|15126.7|15125.7|15128.7|15127.7|15126|15125|211
1628605620000|2021-08-10 14:27:00|15126.8|15125.8|15128.5|15127.5|15129.5|15128.5|15126.8|15125.8|180
1628605630000|2021-08-10 14:27:10|15128.6|15127.6|15126.7|15125.7|15128.7|15127.7|15126|15125|107
1628605640000|2021-08-10 14:27:20|15126.6|15125.6|15126.3|15125.3|15127|15126|15125.7|15124.7|105
1628605650000|2021-08-10 14:27:30|15126.5|15125.5|15125.6|15124.6|15126.7|15125.7|15125|15124|85
1628605660000|2021-08-10 14:27:40|15125.8|15124.8|15125.8|15124.8|15127.1|15126.1|15125|15124|202
1628605670000|2021-08-10 14:27:50|15125.7|15124.7|15125.7|15124.7|15126.3|15125.3|15124.5|15123.5|97
1628605680000|2021-08-10 14:28:00|15125.6|15124.6|15127.3|15126.3|15128|15127|15125.6|15124.6|173
1628605690000|2021-08-10 14:28:10|15127.2|15126.2|15126.3|15125.3|15128.3|15127.3|15126.3|15125.3|118
1628605700000|2021-08-10 14:28:20|15126.2|15125.2|15126.3|15125.3|15127.3|15126.3|15125|15124|149
1628605710000|2021-08-10 14:28:30|15126|15125|15124|15123|15126.6|15125.6|15124|15123|168
1628605720000|2021-08-10 14:28:40|15124.1|15123.1|15124.1|15123.1|15125|15124|15123.2|15122.2|222
1628605730000|2021-08-10 14:28:50|15124|15123|15121.5|15120.5|15125|15124|15121.2|15120.2|365
1628605740000|2021-08-10 14:29:00|15121.6|15120.6|15119.7|15118.7|15121.8|15120.8|15118.5|15117.5|544
1628605750000|2021-08-10 14:29:10|15119.2|15118.2|15116.3|15115.3|15119.7|15118.7|15116.3|15115.3|403
1628605760000|2021-08-10 14:29:20|15117|15116|15114.6|15113.6|15117|15116|15114.5|15113.5|476
1628605770000|2021-08-10 14:29:30|15114.5|15113.5|15113|15112|15114.7|15113.7|15113|15112|568
1628605780000|2021-08-10 14:29:40|15113.1|15112.1|15109.7|15108.7|15113.2|15112.2|15109.7|15108.7|470
1628605790000|2021-08-10 14:29:50|15109.5|15108.5|15109.2|15108.2|15110.3|15109.3|15108.6|15107.6|382
1628605800000|2021-08-10 14:30:00|15109.7|15108.7|15100.3|15099.3|15110|15109|15099.5|15098.5|1461
1628605810000|2021-08-10 14:30:10|15100|15099|15096.3|15095.3|15100.7|15099.7|15092.8|15091.8|1358
1628605820000|2021-08-10 14:30:20|15096.5|15095.5|15094.7|15093.7|15097.1|15096.1|15094.6|15093.6|683
1628605830000|2021-08-10 14:30:30|15094.6|15093.6|15091.3|15090.3|15096.2|15095.2|15088|15087|946
1628605840000|2021-08-10 14:30:40|15091.5|15090.5|15091.5|15090.5|15093.3|15092.3|15088.3|15087.3|632
1628605850000|2021-08-10 14:30:50|15091.6|15090.6|15090.3|15089.3|15092.8|15091.8|15089.5|15088.5|331
1628605860000|2021-08-10 14:31:00|15089.7|15088.7|15085.7|15084.7|15089.8|15088.8|15083.5|15082.5|950
1628605870000|2021-08-10 14:31:10|15085.3|15084.3|15087.2|15086.2|15088.8|15087.8|15085.2|15084.2|541
1628605880000|2021-08-10 14:31:20|15087.1|15086.1|15086.6|15085.6|15088.2|15087.2|15085.8|15084.8|301
1628605890000|2021-08-10 14:31:30|15086.3|15085.3|15086|15085|15087.5|15086.5|15085.2|15084.2|248
1628605900000|2021-08-10 14:31:40|15085.8|15084.8|15091.2|15090.2|15091.6|15090.6|15085.8|15084.8|617
1628605910000|2021-08-10 14:31:50|15091.3|15090.3|15086.3|15085.3|15091.6|15090.6|15086.2|15085.2|565
1628605920000|2021-08-10 14:32:00|15086.2|15085.2|15076.3|15075.3|15086.7|15085.7|15076.1|15075.1|1281
1628605930000|2021-08-10 14:32:10|15076|15075|15072.8|15071.8|15076|15075|15067.3|15066.3|1515
1628605940000|2021-08-10 14:32:20|15072.5|15071.5|15071.7|15070.7|15073.7|15072.7|15070|15069|649
1628605950000|2021-08-10 14:32:30|15072|15071|15067.3|15066.3|15074.1|15073.1|15066.3|15065.3|835
1628605960000|2021-08-10 14:32:40|15067.5|15066.5|15067.1|15066.1|15068.6|15067.6|15062.1|15061.1|981
1628605970000|2021-08-10 14:32:50|15066.8|15065.8|15070.8|15069.8|15072.2|15071.2|15066.6|15065.6|567
1628605980000|2021-08-10 14:33:00|15071|15070|15068.8|15067.8|15072.7|15071.7|15067.7|15066.7|636
1628605990000|2021-08-10 14:33:10|15067.7|15066.7|15072.8|15071.8|15073.3|15072.3|15067.7|15066.7|413
1628606000000|2021-08-10 14:33:20|15072.3|15071.3|15073.1|15072.1|15073.2|15072.2|15071.2|15070.2|454
1628606010000|2021-08-10 14:33:30|15072.8|15071.8|15070.8|15069.8|15073|15072|15070.1|15069.1|338
1628606020000|2021-08-10 14:33:40|15070.7|15069.7|15073.8|15072.8|15074|15073|15070.3|15069.3|331
1628606030000|2021-08-10 14:33:50|15074.2|15073.2|15077.6|15076.6|15078|15077|15074|15073|516
1628606040000|2021-08-10 14:34:00|15078|15077|15073.5|15072.5|15078.3|15077.3|15071.3|15070.3|557
1628606050000|2021-08-10 14:34:10|15072.8|15071.8|15074.5|15073.5|15076.6|15075.6|15072.6|15071.6|322
1628606060000|2021-08-10 14:34:20|15074.2|15073.2|15073.8|15072.8|15074.8|15073.8|15072.7|15071.7|380
1628606070000|2021-08-10 14:34:30|15074|15073|15071.1|15070.1|15074.7|15073.7|15070.5|15069.5|454
1628606080000|2021-08-10 14:34:40|15071.2|15070.2|15070.7|15069.7|15073|15072|15069.8|15068.8|262
1628606090000|2021-08-10 14:34:50|15070.6|15069.6|15070.8|15069.8|15074|15073|15070.6|15069.6|334
1628606100000|2021-08-10 14:35:00|15071|15070|15071.1|15070.1|15073.3|15072.3|15070.3|15069.3|391
1628606110000|2021-08-10 14:35:10|15070.5|15069.5|15069.5|15068.5|15071.8|15070.8|15068.8|15067.8|362
1628606120000|2021-08-10 14:35:20|15069.7|15068.7|15065.1|15064.1|15070.2|15069.2|15065|15064|696
1628606130000|2021-08-10 14:35:30|15065.5|15064.5|15074.6|15073.6|15074.6|15073.6|15065.5|15064.5|516
1628606140000|2021-08-10 14:35:40|15074.2|15073.2|15075.8|15074.8|15076.7|15075.7|15074.2|15073.2|432
1628606150000|2021-08-10 14:35:50|15076|15075|15078.7|15077.7|15079.2|15078.2|15074.7|15073.7|482
1628606160000|2021-08-10 14:36:00|15078.6|15077.6|15075.1|15074.1|15081.6|15080.6|15074.7|15073.7|770
1628606170000|2021-08-10 14:36:10|15075.5|15074.5|15077.7|15076.7|15079.1|15078.1|15074.7|15073.7|316
1628606180000|2021-08-10 14:36:20|15077.5|15076.5|15079.7|15078.7|15081|15080|15077|15076|237
1628606190000|2021-08-10 14:36:30|15079.5|15078.5|15078.6|15077.6|15081.7|15080.7|15078.5|15077.5|502
1628606200000|2021-08-10 14:36:40|15078.7|15077.7|15079.3|15078.3|15082|15081|15078.5|15077.5|271
1628606210000|2021-08-10 14:36:50|15079.1|15078.1|15079.2|15078.2|15082|15081|15078.6|15077.6|518
1628606220000|2021-08-10 14:37:00|15079.5|15078.5|15078.6|15077.6|15080.7|15079.7|15078.6|15077.6|275
1628606230000|2021-08-10 14:37:10|15078.5|15077.5|15076.7|15075.7|15079.7|15078.7|15076.7|15075.7|196
1628606240000|2021-08-10 14:37:20|15076.6|15075.6|15074.1|15073.1|15076.6|15075.6|15073.7|15072.7|311
1628606250000|2021-08-10 14:37:30|15073.5|15072.5|15073.3|15072.3|15074.3|15073.3|15071|15070|543
1628606260000|2021-08-10 14:37:40|15073.5|15072.5|15073.1|15072.1|15074.7|15073.7|15070.7|15069.7|239
1628606270000|2021-08-10 14:37:50|15073.2|15072.2|15073.3|15072.3|15074.1|15073.1|15072.5|15071.5|164
1628606280000|2021-08-10 14:38:00|15073.6|15072.6|15071.8|15070.8|15075.2|15074.2|15071.8|15070.8|296
1628606290000|2021-08-10 14:38:10|15071.5|15070.5|15074.6|15073.6|15075.1|15074.1|15069.8|15068.8|273
1628606300000|2021-08-10 14:38:20|15075|15074|15075.5|15074.5|15076.5|15075.5|15074.3|15073.3|180
1628606310000|2021-08-10 14:38:30|15075.3|15074.3|15076.8|15075.8|15077.1|15076.1|15073.3|15072.3|163
1628606320000|2021-08-10 14:38:40|15077|15076|15078|15077|15078.8|15077.8|15075.7|15074.7|209
1628606330000|2021-08-10 14:38:50|15078.2|15077.2|15076.6|15075.6|15079.2|15078.2|15076|15075|193
1628606340000|2021-08-10 14:39:00|15076.7|15075.7|15076.3|15075.3|15078|15077|15076|15075|153
1628606350000|2021-08-10 14:39:10|15076.5|15075.5|15077.3|15076.3|15078.8|15077.8|15075|15074|196
1628606360000|2021-08-10 14:39:20|15077.5|15076.5|15075.7|15074.7|15077.5|15076.5|15074.7|15073.7|144
1628606370000|2021-08-10 14:39:30|15075.6|15074.6|15074.2|15073.2|15076.5|15075.5|15073.8|15072.8|167
1628606380000|2021-08-10 14:39:40|15074.1|15073.1|15075.6|15074.6|15075.6|15074.6|15073.5|15072.5|189
1628606390000|2021-08-10 14:39:50|15075.7|15074.7|15074|15073|15077.1|15076.1|15073.3|15072.3|115
1628606400000|2021-08-10 14:40:00|15073.8|15072.8|15068.8|15067.8|15073.8|15072.8|15068.5|15067.5|542
1628606410000|2021-08-10 14:40:10|15068.7|15067.7|15057.6|15056.6|15069.1|15068.1|15055|15054|1855
1628606420000|2021-08-10 14:40:20|15057.3|15056.3|15059.1|15058.1|15060.6|15059.6|15057|15056|445
1628606430000|2021-08-10 14:40:30|15059.2|15058.2|15056.7|15055.7|15060.1|15059.1|15056.2|15055.2|411
1628606440000|2021-08-10 14:40:40|15056.6|15055.6|15050.3|15049.3|15057.5|15056.5|15050.3|15049.3|743
1628606450000|2021-08-10 14:40:50|15050.5|15049.5|15050.6|15049.6|15051.5|15050.5|15048.7|15047.7|618
1628606460000|2021-08-10 14:41:00|15050.7|15049.7|15042.5|15041.5|15051.1|15050.1|15040.1|15039.1|1444
1628606470000|2021-08-10 14:41:10|15042.1|15041.1|15038|15037|15043.6|15042.6|15037.3|15036.3|754
1628606480000|2021-08-10 14:41:20|15037.8|15036.8|15027.6|15026.6|15039.2|15038.2|15025.1|15024.1|1388
1628606490000|2021-08-10 14:41:30|15027.8|15026.8|15030|15029|15030|15029|15020.5|15019.5|1202
1628606500000|2021-08-10 14:41:40|15030.1|15029.1|15029.6|15028.6|15034.1|15033.1|15027.3|15026.3|681
1628606510000|2021-08-10 14:41:50|15029.7|15028.7|15034.6|15033.6|15035.3|15034.3|15029.6|15028.6|436
1628606520000|2021-08-10 14:42:00|15034.3|15033.3|15030.7|15029.7|15035.1|15034.1|15029.3|15028.3|424
1628606530000|2021-08-10 14:42:10|15030.6|15029.6|15035|15034|15037.2|15036.2|15030.5|15029.5|531
1628606540000|2021-08-10 14:42:20|15034.7|15033.7|15036.6|15035.6|15036.8|15035.8|15033.1|15032.1|339
1628606550000|2021-08-10 14:42:30|15036.1|15035.1|15036.6|15035.6|15037.2|15036.2|15034.6|15033.6|349
1628606560000|2021-08-10 14:42:40|15036.5|15035.5|15039.1|15038.1|15040.3|15039.3|15035.7|15034.7|447
1628606570000|2021-08-10 14:42:50|15039.2|15038.2|15037.1|15036.1|15039.8|15038.8|15036.6|15035.6|300
1628606580000|2021-08-10 14:43:00|15037.3|15036.3|15038.8|15037.8|15040.8|15039.8|15037.3|15036.3|342
1628606590000|2021-08-10 14:43:10|15039.1|15038.1|15041.3|15040.3|15041.6|15040.6|15037.1|15036.1|287
1628606600000|2021-08-10 14:43:20|15041.5|15040.5|15040.3|15039.3|15042.1|15041.1|15038.8|15037.8|259
1628606610000|2021-08-10 14:43:30|15040.2|15039.2|15037.5|15036.5|15040.8|15039.8|15037|15036|333
1628606620000|2021-08-10 14:43:40|15037.8|15036.8|15033.7|15032.7|15039.3|15038.3|15031.5|15030.5|564
1628606630000|2021-08-10 14:43:50|15033.6|15032.6|15036.1|15035.1|15037|15036|15033.1|15032.1|248
1628606640000|2021-08-10 14:44:00|15036|15035|15035|15034|15036.8|15035.8|15032.5|15031.5|321
1628606650000|2021-08-10 14:44:10|15035.1|15034.1|15032.8|15031.8|15036.8|15035.8|15032.2|15031.2|320
1628606660000|2021-08-10 14:44:20|15032.7|15031.7|15035.3|15034.3|15035.3|15034.3|15031.8|15030.8|246
1628606670000|2021-08-10 14:44:30|15035.2|15034.2|15033.3|15032.3|15036.3|15035.3|15032.5|15031.5|296
1628606680000|2021-08-10 14:44:40|15033.5|15032.5|15038.8|15037.8|15038.8|15037.8|15033.2|15032.2|452
1628606690000|2021-08-10 14:44:50|15039|15038|15037.7|15036.7|15040.8|15039.8|15037.5|15036.5|384
1628606700000|2021-08-10 14:45:00|15037.2|15036.2|15032.8|15031.8|15039.3|15038.3|15032.8|15031.8|424
1628606710000|2021-08-10 14:45:10|15033.2|15032.2|15034.2|15033.2|15035.5|15034.5|15032.1|15031.1|451
1628606720000|2021-08-10 14:45:20|15033.8|15032.8|15039.5|15038.5|15041.1|15040.1|15033.7|15032.7|627
1628606730000|2021-08-10 14:45:30|15039.6|15038.6|15044.6|15043.6|15045.3|15044.3|15039.6|15038.6|729
1628606740000|2021-08-10 14:45:40|15044.3|15043.3|15046.7|15045.7|15046.7|15045.7|15044.3|15043.3|503
1628606750000|2021-08-10 14:45:50|15047|15046|15051.1|15050.1|15051.5|15050.5|15047|15046|829
1628606760000|2021-08-10 14:46:00|15051|15050|15050.1|15049.1|15053.6|15052.6|15048.3|15047.3|725
1628606770000|2021-08-10 14:46:10|15050.2|15049.2|15054.6|15053.6|15055.2|15054.2|15050.2|15049.2|323
1628606780000|2021-08-10 14:46:20|15052.8|15051.8|15056.2|15055.2|15057.7|15056.7|15052|15051|421
1628606790000|2021-08-10 14:46:30|15056.3|15055.3|15058.6|15057.6|15058.8|15057.8|15055.1|15054.1|376
1628606800000|2021-08-10 14:46:40|15058.7|15057.7|15062.2|15061.2|15062.2|15061.2|15057.6|15056.6|494
1628606810000|2021-08-10 14:46:50|15062|15061|15060.6|15059.6|15062.1|15061.1|15057.7|15056.7|420
1628606820000|2021-08-10 14:47:00|15060.5|15059.5|15060.1|15059.1|15061.8|15060.8|15059.2|15058.2|381
1628606830000|2021-08-10 14:47:10|15059.6|15058.6|15060.5|15059.5|15061.2|15060.2|15057.7|15056.7|273
1628606840000|2021-08-10 14:47:20|15060.2|15059.2|15061.2|15060.2|15061.7|15060.7|15059.7|15058.7|133
1628606850000|2021-08-10 14:47:30|15061.1|15060.1|15060.8|15059.8|15061.5|15060.5|15058.5|15057.5|314
1628606860000|2021-08-10 14:47:40|15061|15060|15062.3|15061.3|15062.6|15061.6|15060.5|15059.5|291
1628606870000|2021-08-10 14:47:50|15062.5|15061.5|15065.3|15064.3|15065.5|15064.5|15060.5|15059.5|336
1628606880000|2021-08-10 14:48:00|15064.8|15063.8|15061.7|15060.7|15065.2|15064.2|15061.5|15060.5|263
1628606890000|2021-08-10 14:48:10|15061.3|15060.3|15060.3|15059.3|15063|15062|15060.2|15059.2|219
1628606900000|2021-08-10 14:48:20|15060.5|15059.5|15061.1|15060.1|15061.1|15060.1|15059|15058|358
1628606910000|2021-08-10 14:48:30|15061.8|15060.8|15059|15058|15062.5|15061.5|15057.8|15056.8|277
1628606920000|2021-08-10 14:48:40|15058.8|15057.8|15060.3|15059.3|15060.3|15059.3|15057.8|15056.8|164
1628606930000|2021-08-10 14:48:50|15060.5|15059.5|15060.5|15059.5|15061.8|15060.8|15059.2|15058.2|157
1628606940000|2021-08-10 14:49:00|15060.6|15059.6|15063.5|15062.5|15063.5|15062.5|15059|15058|449
1628606950000|2021-08-10 14:49:10|15063.3|15062.3|15062.1|15061.1|15065.2|15064.2|15061.6|15060.6|378
1628606960000|2021-08-10 14:49:20|15062.2|15061.2|15062|15061|15063.7|15062.7|15061|15060|192
1628606970000|2021-08-10 14:49:30|15062.1|15061.1|15064.6|15063.6|15064.8|15063.8|15060.8|15059.8|207
1628606980000|2021-08-10 14:49:40|15064.2|15063.2|15062.2|15061.2|15064.2|15063.2|15060.8|15059.8|134
1628606990000|2021-08-10 14:49:50|15062.1|15061.1|15058.7|15057.7|15063.2|15062.2|15058.6|15057.6|282
1628607000000|2021-08-10 14:50:00|15058.6|15057.6|15056.7|15055.7|15059.7|15058.7|15056.5|15055.5|472
1628607010000|2021-08-10 14:50:10|15056.6|15055.6|15054.2|15053.2|15056.7|15055.7|15052.7|15051.7|563
1628607020000|2021-08-10 14:50:20|15054.6|15053.6|15055|15054|15055.2|15054.2|15053.5|15052.5|211
1628607030000|2021-08-10 14:50:30|15054.8|15053.8|15054.7|15053.7|15057.8|15056.8|15054.2|15053.2|211
1628607040000|2021-08-10 14:50:40|15054.5|15053.5|15056.1|15055.1|15057.5|15056.5|15054.1|15053.1|207
1628607050000|2021-08-10 14:50:50|15056.2|15055.2|15056.1|15055.1|15056.7|15055.7|15053.5|15052.5|168
1628607060000|2021-08-10 14:51:00|15056.3|15055.3|15055|15054|15057.6|15056.6|15054.5|15053.5|204
1628607070000|2021-08-10 14:51:10|15054.8|15053.8|15050.1|15049.1|15055|15054|15049.1|15048.1|390
1628607080000|2021-08-10 14:51:20|15050.2|15049.2|15052|15051|15052.1|15051.1|15048.6|15047.6|381
1628607090000|2021-08-10 14:51:30|15051.8|15050.8|15052.7|15051.7|15053.6|15052.6|15050.7|15049.7|247
1628607100000|2021-08-10 14:51:40|15052.6|15051.6|15052.6|15051.6|15052.6|15051.6|15047.1|15046.1|344
1628607110000|2021-08-10 14:51:50|15052.1|15051.1|15051.1|15050.1|15053.2|15052.2|15050.8|15049.8|181
1628607120000|2021-08-10 14:52:00|15051|15050|15046.8|15045.8|15051|15050|15045.1|15044.1|301
1628607130000|2021-08-10 14:52:10|15047|15046|15042.6|15041.6|15047.3|15046.3|15042.2|15041.2|358
1628607140000|2021-08-10 14:52:20|15042.7|15041.7|15043.5|15042.5|15044.3|15043.3|15042.3|15041.3|267
1628607150000|2021-08-10 14:52:30|15043.3|15042.3|15039.2|15038.2|15043.3|15042.3|15037.8|15036.8|408
1628607160000|2021-08-10 14:52:40|15039.6|15038.6|15036.3|15035.3|15041.3|15040.3|15036|15035|496
1628607170000|2021-08-10 14:52:50|15036.6|15035.6|15035.6|15034.6|15039.6|15038.6|15035.2|15034.2|264
1628607180000|2021-08-10 14:53:00|15035.5|15034.5|15032.5|15031.5|15035.6|15034.6|15030.8|15029.8|550
1628607190000|2021-08-10 14:53:10|15032.1|15031.1|15032.8|15031.8|15034|15033|15030.2|15029.2|267
1628607200000|2021-08-10 14:53:20|15032.6|15031.6|15033.3|15032.3|15033.3|15032.3|15030.6|15029.6|213
1628607210000|2021-08-10 14:53:30|15033.2|15032.2|15030.8|15029.8|15035.1|15034.1|15030.8|15029.8|303
1628607220000|2021-08-10 14:53:40|15030.7|15029.7|15026.7|15025.7|15030.7|15029.7|15026.5|15025.5|599
1628607230000|2021-08-10 14:53:50|15025.8|15024.8|15032.3|15031.3|15033.2|15032.2|15025.7|15024.7|348
1628607240000|2021-08-10 14:54:00|15032.1|15031.1|15033.2|15032.2|15033.2|15032.2|15028.6|15027.6|290
1628607250000|2021-08-10 14:54:10|15033.3|15032.3|15038.7|15037.7|15039.7|15038.7|15032|15031|502
1628607260000|2021-08-10 14:54:20|15039.1|15038.1|15043.1|15042.1|15044.6|15043.6|15038.5|15037.5|528
1628607270000|2021-08-10 14:54:30|15042.8|15041.8|15045.6|15044.6|15045.6|15044.6|15041.2|15040.2|326
1628607280000|2021-08-10 14:54:40|15045.3|15044.3|15047.7|15046.7|15048.5|15047.5|15043.8|15042.8|398
1628607290000|2021-08-10 14:54:50|15047.3|15046.3|15047.6|15046.6|15049.7|15048.7|15046.5|15045.5|345
1628607300000|2021-08-10 14:55:00|15047.5|15046.5|15040|15039|15047.8|15046.8|15039|15038|550
1628607310000|2021-08-10 14:55:10|15040.3|15039.3|15039.2|15038.2|15040.3|15039.3|15036.8|15035.8|437
1628607320000|2021-08-10 14:55:20|15039.6|15038.6|15045.6|15044.6|15046.5|15045.5|15039.6|15038.6|284
1628607330000|2021-08-10 14:55:30|15045.7|15044.7|15040.6|15039.6|15045.7|15044.7|15039.3|15038.3|204
1628607340000|2021-08-10 14:55:40|15040.7|15039.7|15041|15040|15041.6|15040.6|15038.5|15037.5|121
1628607350000|2021-08-10 14:55:50|15041.1|15040.1|15039|15038|15043.5|15042.5|15039|15038|160
1628607360000|2021-08-10 14:56:00|15038.8|15037.8|15041.7|15040.7|15041.7|15040.7|15037.6|15036.6|163
1628607370000|2021-08-10 14:56:10|15041.6|15040.6|15042.8|15041.8|15043.7|15042.7|15040.6|15039.6|181
1628607380000|2021-08-10 14:56:20|15043|15042|15041.2|15040.2|15044.1|15043.1|15040.8|15039.8|103
1628607390000|2021-08-10 14:56:30|15041.1|15040.1|15039|15038|15041.2|15040.2|15038.3|15037.3|158
1628607400000|2021-08-10 14:56:40|15039.3|15038.3|15036.8|15035.8|15041.2|15040.2|15035.7|15034.7|272
1628607410000|2021-08-10 14:56:50|15037|15036|15036.3|15035.3|15038.7|15037.7|15033.8|15032.8|255
1628607420000|2021-08-10 14:57:00|15036.8|15035.8|15035.1|15034.1|15038.8|15037.8|15034.7|15033.7|176
1628607430000|2021-08-10 14:57:10|15035|15034|15041.8|15040.8|15042.5|15041.5|15034.3|15033.3|238
1628607440000|2021-08-10 14:57:20|15041.7|15040.7|15044.1|15043.1|15045.6|15044.6|15041.3|15040.3|249
1628607450000|2021-08-10 14:57:30|15044.3|15043.3|15044|15043|15045.1|15044.1|15042|15041|159
1628607460000|2021-08-10 14:57:40|15044.1|15043.1|15044.1|15043.1|15046.1|15045.1|15043.3|15042.3|259
1628607470000|2021-08-10 14:57:50|15044.2|15043.2|15045.3|15044.3|15045.8|15044.8|15043.1|15042.1|156
1628607480000|2021-08-10 14:58:00|15045.2|15044.2|15042.6|15041.6|15045.2|15044.2|15039.3|15038.3|230
1628607490000|2021-08-10 14:58:10|15042.7|15041.7|15042.1|15041.1|15042.8|15041.8|15040|15039|95
1628607500000|2021-08-10 14:58:20|15042|15041|15040.2|15039.2|15043.3|15042.3|15040.1|15039.1|109
1628607510000|2021-08-10 14:58:30|15040.1|15039.1|15044.1|15043.1|15045.2|15044.2|15039.1|15038.1|129
1628607520000|2021-08-10 14:58:40|15044|15043|15045.1|15044.1|15046|15045|15044|15043|129
1628607530000|2021-08-10 14:58:50|15045|15044|15047|15046|15048.5|15047.5|15045|15044|240
1628607540000|2021-08-10 14:59:00|15046.8|15045.8|15043.6|15042.6|15046.8|15045.8|15043.5|15042.5|155
1628607550000|2021-08-10 14:59:10|15043.7|15042.7|15044.1|15043.1|15045.1|15044.1|15040.6|15039.6|140
1628607560000|2021-08-10 14:59:20|15044|15043|15048.1|15047.1|15050.3|15049.3|15042.6|15041.6|223
1628607570000|2021-08-10 14:59:30|15048.2|15047.2|15046.5|15045.5|15049.7|15048.7|15046.5|15045.5|155
1628607580000|2021-08-10 14:59:40|15046.6|15045.6|15047.5|15046.5|15049.3|15048.3|15046.6|15045.6|112
1628607590000|2021-08-10 14:59:50|15046.8|15045.8|15049.3|15048.3|15050.8|15049.8|15046.7|15045.7|214
1628607600000|2021-08-10 15:00:00|15049|15048|15044.3|15043.3|15051.1|15050.1|15043.7|15042.7|350
1628607610000|2021-08-10 15:00:10|15043.5|15042.5|15038.6|15037.6|15044|15043|15038.6|15037.6|441
1628607620000|2021-08-10 15:00:20|15038.8|15037.8|15038.2|15037.2|15040.5|15039.5|15037.3|15036.3|307
1628607630000|2021-08-10 15:00:30|15038.1|15037.1|15038.2|15037.2|15040.5|15039.5|15037|15036|395
1628607640000|2021-08-10 15:00:40|15037.8|15036.8|15037.7|15036.7|15037.8|15036.8|15034.8|15033.8|339
1628607650000|2021-08-10 15:00:50|15038.2|15037.2|15037|15036|15038.2|15037.2|15034.7|15033.7|196
1628607660000|2021-08-10 15:01:00|15037.6|15036.6|15039.8|15038.8|15040.3|15039.3|15032.8|15031.8|405
1628607670000|2021-08-10 15:01:10|15040.3|15039.3|15044.1|15043.1|15044.5|15043.5|15039.8|15038.8|302
1628607680000|2021-08-10 15:01:20|15044|15043|15041.3|15040.3|15044|15043|15040.8|15039.8|164
1628607690000|2021-08-10 15:01:30|15041.2|15040.2|15038.3|15037.3|15041.8|15040.8|15036.8|15035.8|222
1628607700000|2021-08-10 15:01:40|15038.2|15037.2|15042.1|15041.1|15042.3|15041.3|15038.2|15037.2|137
1628607710000|2021-08-10 15:01:50|15042|15041|15040.6|15039.6|15045.6|15044.6|15040.3|15039.3|248
1628607720000|2021-08-10 15:02:00|15040.5|15039.5|15041.5|15040.5|15044.1|15043.1|15040|15039|131
1628607730000|2021-08-10 15:02:10|15041.6|15040.6|15041.6|15040.6|15044.2|15043.2|15040.8|15039.8|176
1628607740000|2021-08-10 15:02:20|15041|15040|15035.8|15034.8|15041.7|15040.7|15034.7|15033.7|270
1628607750000|2021-08-10 15:02:30|15036.1|15035.1|15034.3|15033.3|15037.3|15036.3|15034|15033|183
1628607760000|2021-08-10 15:02:40|15034.1|15033.1|15034.2|15033.2|15034.3|15033.3|15031.1|15030.1|411
1628607770000|2021-08-10 15:02:50|15034.1|15033.1|15029.1|15028.1|15035.5|15034.5|15027.8|15026.8|369
1628607780000|2021-08-10 15:03:00|15028.8|15027.8|15023.8|15022.8|15030.1|15029.1|15021.6|15020.6|1009
1628607790000|2021-08-10 15:03:10|15023.6|15022.6|15029.1|15028.1|15030.3|15029.3|15022.6|15021.6|409
1628607800000|2021-08-10 15:03:20|15029|15028|15035.1|15034.1|15035.1|15034.1|15028.8|15027.8|356
1628607810000|2021-08-10 15:03:30|15035.2|15034.2|15038.7|15037.7|15038.8|15037.8|15034.6|15033.6|429
1628607820000|2021-08-10 15:03:40|15038.8|15037.8|15044.6|15043.6|15044.7|15043.7|15038.5|15037.5|411
1628607830000|2021-08-10 15:03:50|15044.8|15043.8|15044.1|15043.1|15046.1|15045.1|15042.6|15041.6|405
1628607840000|2021-08-10 15:04:00|15044|15043|15046.3|15045.3|15047|15046|15042.6|15041.6|312
1628607850000|2021-08-10 15:04:10|15046.5|15045.5|15048|15047|15048.7|15047.7|15045.6|15044.6|296
1628607860000|2021-08-10 15:04:20|15048.1|15047.1|15044.5|15043.5|15048.2|15047.2|15043.7|15042.7|288
1628607870000|2021-08-10 15:04:30|15044.6|15043.6|15040.3|15039.3|15045|15044|15040.3|15039.3|234
1628607880000|2021-08-10 15:04:40|15040.6|15039.6|15043.8|15042.8|15044.3|15043.3|15040|15039|530
1628607890000|2021-08-10 15:04:50|15041|15040|15041.7|15040.7|15042.7|15041.7|15040|15039|295
1628607900000|2021-08-10 15:05:00|15041.8|15040.8|15038.8|15037.8|15045|15044|15038.8|15037.8|295
1628607910000|2021-08-10 15:05:10|15038.7|15037.7|15044.3|15043.3|15044.3|15043.3|15038.1|15037.1|162
1628607920000|2021-08-10 15:05:20|15044.7|15043.7|15046.1|15045.1|15047.1|15046.1|15044.2|15043.2|242
1628607930000|2021-08-10 15:05:30|15046.2|15045.2|15047.3|15046.3|15048.2|15047.2|15046.2|15045.2|206
1628607940000|2021-08-10 15:05:40|15047.6|15046.6|15045.7|15044.7|15048.6|15047.6|15044.6|15043.6|194
1628607950000|2021-08-10 15:05:50|15045.5|15044.5|15045|15044|15045.7|15044.7|15042.7|15041.7|136
1628607960000|2021-08-10 15:06:00|15044.5|15043.5|15041.6|15040.6|15044.5|15043.5|15039.8|15038.8|193
1628607970000|2021-08-10 15:06:10|15041.8|15040.8|15039.3|15038.3|15043.1|15042.1|15038.1|15037.1|168
1628607980000|2021-08-10 15:06:20|15039.5|15038.5|15038.3|15037.3|15041.6|15040.6|15035.8|15034.8|199
1628607990000|2021-08-10 15:06:30|15038.2|15037.2|15035.2|15034.2|15038.3|15037.3|15035.2|15034.2|132
1628608000000|2021-08-10 15:06:40|15034.7|15033.7|15038.2|15037.2|15040.8|15039.8|15034.2|15033.2|193
1628608010000|2021-08-10 15:06:50|15038.3|15037.3|15039.3|15038.3|15041.6|15040.6|15037.5|15036.5|117
1628608020000|2021-08-10 15:07:00|15038.3|15037.3|15043.7|15042.7|15045|15044|15037|15036|203
1628608030000|2021-08-10 15:07:10|15044.1|15043.1|15042.8|15041.8|15045.2|15044.2|15041.6|15040.6|246
1628608040000|2021-08-10 15:07:20|15043.2|15042.2|15039.3|15038.3|15043.7|15042.7|15039.1|15038.1|148
1628608050000|2021-08-10 15:07:30|15039.7|15038.7|15040.3|15039.3|15041.3|15040.3|15038.1|15037.1|209
1628608060000|2021-08-10 15:07:40|15040.5|15039.5|15040.3|15039.3|15041.1|15040.1|15037.6|15036.6|108
1628608070000|2021-08-10 15:07:50|15040.2|15039.2|15038.1|15037.1|15040.8|15039.8|15037.6|15036.6|166
1628608080000|2021-08-10 15:08:00|15038|15037|15035.5|15034.5|15038.7|15037.7|15034.5|15033.5|200
1628608090000|2021-08-10 15:08:10|15035.3|15034.3|15033.2|15032.2|15036.8|15035.8|15033|15032|254
1628608100000|2021-08-10 15:08:20|15033.3|15032.3|15033.1|15032.1|15035.1|15034.1|15032.2|15031.2|135
1628608110000|2021-08-10 15:08:30|15033|15032|15031.3|15030.3|15034.8|15033.8|15030.6|15029.6|232
1628608120000|2021-08-10 15:08:40|15031.1|15030.1|15032|15031|15033.6|15032.6|15030.3|15029.3|142
1628608130000|2021-08-10 15:08:50|15032.1|15031.1|15029|15028|15033.1|15032.1|15028.7|15027.7|177
1628608140000|2021-08-10 15:09:00|15028.6|15027.6|15030.6|15029.6|15033.6|15032.6|15028.1|15027.1|219
1628608150000|2021-08-10 15:09:10|15030.7|15029.7|15031.1|15030.1|15032.1|15031.1|15029.1|15028.1|154
1628608160000|2021-08-10 15:09:20|15031.2|15030.2|15029|15028|15031.7|15030.7|15027.6|15026.6|230
1628608170000|2021-08-10 15:09:30|15029.1|15028.1|15031.3|15030.3|15031.5|15030.5|15028.5|15027.5|147
1628608180000|2021-08-10 15:09:40|15031.2|15030.2|15025.5|15024.5|15032.1|15031.1|15025.5|15024.5|370
1628608190000|2021-08-10 15:09:50|15025.2|15024.2|15022.8|15021.8|15025.2|15024.2|15022.5|15021.5|478
1628608200000|2021-08-10 15:10:00|15022.6|15021.6|15026.3|15025.3|15028.1|15027.1|15022.1|15021.1|458
1628608210000|2021-08-10 15:10:10|15026.8|15025.8|15035.1|15034.1|15035.1|15034.1|15026.8|15025.8|383
1628608220000|2021-08-10 15:10:20|15035|15034|15038|15037|15039.1|15038.1|15034.5|15033.5|368
1628608230000|2021-08-10 15:10:30|15037.8|15036.8|15035.6|15034.6|15039.5|15038.5|15035.2|15034.2|267
1628608240000|2021-08-10 15:10:40|15035.5|15034.5|15035.6|15034.6|15037.6|15036.6|15034.8|15033.8|131
1628608250000|2021-08-10 15:10:50|15035.7|15034.7|15033|15032|15036.3|15035.3|15033|15032|193
1628608260000|2021-08-10 15:11:00|15032.8|15031.8|15036.6|15035.6|15037.1|15036.1|15031.1|15030.1|211
1628608270000|2021-08-10 15:11:10|15036.7|15035.7|15032.6|15031.6|15037.7|15036.7|15032.2|15031.2|149
1628608280000|2021-08-10 15:11:20|15032.5|15031.5|15031.1|15030.1|15033.1|15032.1|15029.8|15028.8|193
1628608290000|2021-08-10 15:11:30|15031.2|15030.2|15034.2|15033.2|15035.1|15034.1|15031.2|15030.2|118
1628608300000|2021-08-10 15:11:40|15034.6|15033.6|15034.5|15033.5|15037.1|15036.1|15033.7|15032.7|145
1628608310000|2021-08-10 15:11:50|15034.6|15033.6|15034.8|15033.8|15035.6|15034.6|15032.7|15031.7|150
1628608320000|2021-08-10 15:12:00|15035|15034|15029.8|15028.8|15035|15034|15028.6|15027.6|278
1628608330000|2021-08-10 15:12:10|15029|15028|15027.1|15026.1|15030.3|15029.3|15025.7|15024.7|270
1628608340000|2021-08-10 15:12:20|15027.3|15026.3|15021.8|15020.8|15027.8|15026.8|15021.2|15020.2|532
1628608350000|2021-08-10 15:12:30|15021.5|15020.5|15018.3|15017.3|15021.5|15020.5|15017.6|15016.6|715
1628608360000|2021-08-10 15:12:40|15018.5|15017.5|15022.3|15021.3|15022.5|15021.5|15018.3|15017.3|373
1628608370000|2021-08-10 15:12:50|15022.6|15021.6|15022.8|15021.8|15024.3|15023.3|15022.1|15021.1|265
1628608380000|2021-08-10 15:13:00|15022.7|15021.7|15016|15015|15023.1|15022.1|15014.6|15013.6|902
1628608390000|2021-08-10 15:13:10|15015.7|15014.7|15022.8|15021.8|15023.8|15022.8|15015.6|15014.6|607
1628608400000|2021-08-10 15:13:20|15022.6|15021.6|15029.1|15028.1|15029.3|15028.3|15022.3|15021.3|356
1628608410000|2021-08-10 15:13:30|15029.2|15028.2|15023.8|15022.8|15029.2|15028.2|15022|15021|465
1628608420000|2021-08-10 15:13:40|15023.7|15022.7|15021.6|15020.6|15026.1|15025.1|15021|15020|340
1628608430000|2021-08-10 15:13:50|15021.2|15020.2|15017.3|15016.3|15022.1|15021.1|15016.7|15015.7|379
1628608440000|2021-08-10 15:14:00|15016.8|15015.8|15019.1|15018.1|15019.2|15018.2|15015.2|15014.2|450
1628608450000|2021-08-10 15:14:10|15019|15018|15019.6|15018.6|15023|15022|15018.2|15017.2|246
1628608460000|2021-08-10 15:14:20|15019.5|15018.5|15023.3|15022.3|15023.6|15022.6|15019.3|15018.3|192
1628608470000|2021-08-10 15:14:30|15022.6|15021.6|15015.6|15014.6|15022.8|15021.8|15015.6|15014.6|231
1628608480000|2021-08-10 15:14:40|15015.1|15014.1|15014.1|15013.1|15015.6|15014.6|15011.3|15010.3|912
1628608490000|2021-08-10 15:14:50|15013.8|15012.8|15014.3|15013.3|15015.2|15014.2|15013|15012|245
1628608500000|2021-08-10 15:15:00|15014.1|15013.1|15009.6|15008.6|15014.3|15013.3|15008.1|15007.1|903
1628608510000|2021-08-10 15:15:10|15009.5|15008.5|15014.2|15013.2|15016.1|15015.1|15008.8|15007.8|577
1628608520000|2021-08-10 15:15:20|15013.8|15012.8|15020.7|15019.7|15022.1|15021.1|15012.6|15011.6|670
1628608530000|2021-08-10 15:15:30|15020.2|15019.2|15017.1|15016.1|15020.8|15019.8|15015.5|15014.5|306
1628608540000|2021-08-10 15:15:40|15016.5|15015.5|15014.6|15013.6|15018.6|15017.6|15014.6|15013.6|286
1628608550000|2021-08-10 15:15:50|15014.5|15013.5|15013.1|15012.1|15015.6|15014.6|15012.8|15011.8|190
1628608560000|2021-08-10 15:16:00|15013.2|15012.2|15013.1|15012.1|15015.7|15014.7|15010.1|15009.1|346
1628608570000|2021-08-10 15:16:10|15013|15012|15012.1|15011.1|15013.7|15012.7|15011|15010|243
1628608580000|2021-08-10 15:16:20|15012.2|15011.2|15020.3|15019.3|15020.3|15019.3|15012.1|15011.1|395
1628608590000|2021-08-10 15:16:30|15020.6|15019.6|15022|15021|15022.6|15021.6|15019.3|15018.3|260
1628608600000|2021-08-10 15:16:40|15022.1|15021.1|15024.6|15023.6|15024.6|15023.6|15019.3|15018.3|396
1628608610000|2021-08-10 15:16:50|15024.1|15023.1|15021.2|15020.2|15024.5|15023.5|15021.2|15020.2|296
1628608620000|2021-08-10 15:17:00|15021.6|15020.6|15018.8|15017.8|15021.8|15020.8|15017.5|15016.5|280
1628608630000|2021-08-10 15:17:10|15018.6|15017.6|15020.6|15019.6|15020.6|15019.6|15018|15017|130
1628608640000|2021-08-10 15:17:20|15020.3|15019.3|15021.1|15020.1|15022|15021|15020.3|15019.3|121
1628608650000|2021-08-10 15:17:30|15021.3|15020.3|15025.6|15024.6|15025.6|15024.6|15018.6|15017.6|246
1628608660000|2021-08-10 15:17:40|15025.3|15024.3|15024.1|15023.1|15026.1|15025.1|15022.7|15021.7|308
1628608670000|2021-08-10 15:17:50|15024|15023|15029.1|15028.1|15029.1|15028.1|15023.3|15022.3|387
1628608680000|2021-08-10 15:18:00|15029.2|15028.2|15027.1|15026.1|15030.1|15029.1|15026.5|15025.5|287
1628608690000|2021-08-10 15:18:10|15027.5|15026.5|15024.6|15023.6|15028.7|15027.7|15024.2|15023.2|238
1628608700000|2021-08-10 15:18:20|15024.3|15023.3|15026.5|15025.5|15026.6|15025.6|15023.7|15022.7|137
1628608710000|2021-08-10 15:18:30|15026.3|15025.3|15025.3|15024.3|15026.5|15025.5|15025|15024|96
1628608720000|2021-08-10 15:18:40|15025.1|15024.1|15023.1|15022.1|15025.8|15024.8|15023|15022|125
1628608730000|2021-08-10 15:18:50|15023.2|15022.2|15026.8|15025.8|15026.8|15025.8|15023.2|15022.2|104
1628608740000|2021-08-10 15:19:00|15027|15026|15023.5|15022.5|15027|15026|15022.3|15021.3|186
1628608750000|2021-08-10 15:19:10|15023.3|15022.3|15022.6|15021.6|15024.2|15023.2|15022.1|15021.1|109
1628608760000|2021-08-10 15:19:20|15022.5|15021.5|15022.6|15021.6|15022.8|15021.8|15020|15019|161
1628608770000|2021-08-10 15:19:30|15022.5|15021.5|15021.2|15020.2|15023.6|15022.6|15020.2|15019.2|155
1628608780000|2021-08-10 15:19:40|15021.1|15020.1|15019.1|15018.1|15021.7|15020.7|15019|15018|137
1628608790000|2021-08-10 15:19:50|15018.6|15017.6|15020.2|15019.2|15020.5|15019.5|15018.1|15017.1|202
1628608800000|2021-08-10 15:20:00|15019.8|15018.8|15019.1|15018.1|15020.1|15019.1|15017|15016|205
1628608810000|2021-08-10 15:20:10|15019|15018|15023.1|15022.1|15023.1|15022.1|15018.7|15017.7|156
1628608820000|2021-08-10 15:20:20|15022.8|15021.8|15024.3|15023.3|15024.5|15023.5|15022.5|15021.5|142
1628608830000|2021-08-10 15:20:30|15024.1|15023.1|15025|15024|15026.3|15025.3|15024.1|15023.1|145
1628608840000|2021-08-10 15:20:40|15025.1|15024.1|15026.6|15025.6|15027.5|15026.5|15024.7|15023.7|128
1628608850000|2021-08-10 15:20:50|15026.7|15025.7|15030.7|15029.7|15031|15030|15026.1|15025.1|283
1628608860000|2021-08-10 15:21:00|15031.3|15030.3|15033.5|15032.5|15033.6|15032.6|15030|15029|382
1628608870000|2021-08-10 15:21:10|15034.2|15033.2|15035.6|15034.6|15035.8|15034.8|15032.6|15031.6|331
1628608880000|2021-08-10 15:21:20|15035.2|15034.2|15037.1|15036.1|15037.6|15036.6|15035.2|15034.2|260
1628608890000|2021-08-10 15:21:30|15037.2|15036.2|15038|15037|15038.5|15037.5|15037|15036|331
1628608900000|2021-08-10 15:21:40|15038.1|15037.1|15035.3|15034.3|15038.7|15037.7|15035.2|15034.2|352
1628608910000|2021-08-10 15:21:50|15035.7|15034.7|15037.7|15036.7|15038.1|15037.1|15034.8|15033.8|143
1628608920000|2021-08-10 15:22:00|15037.6|15036.6|15036.2|15035.2|15037.6|15036.6|15035.1|15034.1|136
1628608930000|2021-08-10 15:22:10|15036.6|15035.6|15038.8|15037.8|15040.3|15039.3|15036.5|15035.5|379
1628608940000|2021-08-10 15:22:20|15039|15038|15040.7|15039.7|15040.8|15039.8|15038.1|15037.1|167
1628608950000|2021-08-10 15:22:30|15040.2|15039.2|15042.2|15041.2|15042.7|15041.7|15039.8|15038.8|382
1628608960000|2021-08-10 15:22:40|15042.6|15041.6|15042.2|15041.2|15042.6|15041.6|15040.8|15039.8|296
1628608970000|2021-08-10 15:22:50|15042|15041|15041|15040|15043|15042|15040.8|15039.8|151
1628608980000|2021-08-10 15:23:00|15040.8|15039.8|15042.3|15041.3|15042.8|15041.8|15040.5|15039.5|185
1628608990000|2021-08-10 15:23:10|15042.1|15041.1|15043.3|15042.3|15043.8|15042.8|15041.7|15040.7|191
1628609000000|2021-08-10 15:23:20|15043.2|15042.2|15043.5|15042.5|15043.8|15042.8|15042.2|15041.2|118
1628609010000|2021-08-10 15:23:30|15043.3|15042.3|15044.2|15043.2|15044.3|15043.3|15042.5|15041.5|194
1628609020000|2021-08-10 15:23:40|15044.1|15043.1|15044.7|15043.7|15045.3|15044.3|15043.1|15042.1|218
1628609030000|2021-08-10 15:23:50|15044.6|15043.6|15045.7|15044.7|15046.3|15045.3|15044.6|15043.6|158
1628609040000|2021-08-10 15:24:00|15045.6|15044.6|15047.8|15046.8|15048.2|15047.2|15045|15044|255
1628609050000|2021-08-10 15:24:10|15048|15047|15047.5|15046.5|15048|15047|15045.7|15044.7|214
1628609060000|2021-08-10 15:24:20|15047.3|15046.3|15047|15046|15047.5|15046.5|15045.8|15044.8|141
1628609070000|2021-08-10 15:24:30|15047.5|15046.5|15048.6|15047.6|15048.7|15047.7|15047.5|15046.5|169
1628609080000|2021-08-10 15:24:40|15048.5|15047.5|15048.5|15047.5|15049|15048|15046.7|15045.7|189
1628609090000|2021-08-10 15:24:50|15048.3|15047.3|15048.2|15047.2|15048.7|15047.7|15047.3|15046.3|119
1628609100000|2021-08-10 15:25:00|15048.5|15047.5|15046.7|15045.7|15048.7|15047.7|15046.5|15045.5|135
1628609110000|2021-08-10 15:25:10|15046.6|15045.6|15047.6|15046.6|15048|15047|15046.2|15045.2|210
1628609120000|2021-08-10 15:25:20|15047.5|15046.5|15048.6|15047.6|15048.8|15047.8|15047.2|15046.2|131
1628609130000|2021-08-10 15:25:30|15048.7|15047.7|15044.3|15043.3|15048.7|15047.7|15043.5|15042.5|351
1628609140000|2021-08-10 15:25:40|15045.3|15044.3|15043.3|15042.3|15045.5|15044.5|15042.2|15041.2|398
1628609150000|2021-08-10 15:25:50|15043.5|15042.5|15042.5|15041.5|15045.5|15044.5|15042.3|15041.3|345
1628609160000|2021-08-10 15:26:00|15042.2|15041.2|15042.3|15041.3|15042.8|15041.8|15041.3|15040.3|153
1628609170000|2021-08-10 15:26:10|15042.5|15041.5|15041.5|15040.5|15042.6|15041.6|15040.2|15039.2|208
1628609180000|2021-08-10 15:26:20|15041.3|15040.3|15040.6|15039.6|15042|15041|15039.7|15038.7|158
1628609190000|2021-08-10 15:26:30|15040.7|15039.7|15043.8|15042.8|15044|15043|15040.6|15039.6|125
1628609200000|2021-08-10 15:26:40|15043.7|15042.7|15044.6|15043.6|15046|15045|15043.6|15042.6|137
1628609210000|2021-08-10 15:26:50|15044.7|15043.7|15045.3|15044.3|15046.1|15045.1|15044.1|15043.1|81
1628609220000|2021-08-10 15:27:00|15044.8|15043.8|15043.2|15042.2|15044.8|15043.8|15043|15042|98
1628609230000|2021-08-10 15:27:10|15043.3|15042.3|15045|15044|15045.8|15044.8|15043.1|15042.1|111
1628609240000|2021-08-10 15:27:20|15045.1|15044.1|15047|15046|15047.3|15046.3|15044.8|15043.8|188
1628609250000|2021-08-10 15:27:30|15046.8|15045.8|15048.7|15047.7|15049|15048|15046.3|15045.3|126
1628609260000|2021-08-10 15:27:40|15049|15048|15050.6|15049.6|15050.8|15049.8|15048.6|15047.6|275
1628609270000|2021-08-10 15:27:50|15050.7|15049.7|15051.1|15050.1|15052.3|15051.3|15050.7|15049.7|289
1628609280000|2021-08-10 15:28:00|15051|15050|15048.7|15047.7|15051.1|15050.1|15048.7|15047.7|221
1628609290000|2021-08-10 15:28:10|15049.1|15048.1|15048.1|15047.1|15049.1|15048.1|15046.2|15045.2|172
1628609300000|2021-08-10 15:28:20|15048|15047|15045.6|15044.6|15048|15047|15045.5|15044.5|122
1628609310000|2021-08-10 15:28:30|15045.5|15044.5|15045.6|15044.6|15046.6|15045.6|15045.2|15044.2|83
1628609320000|2021-08-10 15:28:40|15045.7|15044.7|15045.6|15044.6|15046.6|15045.6|15044.5|15043.5|181
1628609330000|2021-08-10 15:28:50|15045.5|15044.5|15047.6|15046.6|15047.7|15046.7|15045.5|15044.5|68
1628609340000|2021-08-10 15:29:00|15047.5|15046.5|15045.3|15044.3|15047.8|15046.8|15045.3|15044.3|122
1628609350000|2021-08-10 15:29:10|15045.5|15044.5|15045.1|15044.1|15046|15045|15044.6|15043.6|57
1628609360000|2021-08-10 15:29:20|15045|15044|15044.8|15043.8|15046.5|15045.5|15043.6|15042.6|100
1628609370000|2021-08-10 15:29:30|15045|15044|15044.1|15043.1|15045.2|15044.2|15042.8|15041.8|122
1628609380000|2021-08-10 15:29:40|15044.2|15043.2|15045.6|15044.6|15046.1|15045.1|15042.8|15041.8|134
1628609390000|2021-08-10 15:29:50|15045.7|15044.7|15045.6|15044.6|15046.7|15045.7|15044.8|15043.8|58
1628609400000|2021-08-10 15:30:00|15045.2|15044.2|15044.1|15043.1|15045.8|15044.8|15043.7|15042.7|184
1628609410000|2021-08-10 15:30:10|15044|15043|15044.5|15043.5|15046.6|15045.6|15044|15043|143
1628609420000|2021-08-10 15:30:20|15044.6|15043.6|15041.8|15040.8|15044.7|15043.7|15041.6|15040.6|150
1628609430000|2021-08-10 15:30:30|15042.1|15041.1|15043.7|15042.7|15044|15043|15040.8|15039.8|164
1628609440000|2021-08-10 15:30:40|15043.8|15042.8|15044.3|15043.3|15045.6|15044.6|15043.3|15042.3|130
1628609450000|2021-08-10 15:30:50|15044.5|15043.5|15044.1|15043.1|15044.8|15043.8|15042|15041|131
1628609460000|2021-08-10 15:31:00|15044.2|15043.2|15045.6|15044.6|15046.6|15045.6|15044.2|15043.2|112
1628609470000|2021-08-10 15:31:10|15045.7|15044.7|15044.6|15043.6|15046.1|15045.1|15042.6|15041.6|79
1628609480000|2021-08-10 15:31:20|15044.7|15043.7|15045.3|15044.3|15045.8|15044.8|15043.6|15042.6|80
1628609490000|2021-08-10 15:31:30|15045.2|15044.2|15042|15041|15045.8|15044.8|15041.8|15040.8|88
1628609500000|2021-08-10 15:31:40|15042.1|15041.1|15041.3|15040.3|15042.8|15041.8|15041.3|15040.3|119
1628609510000|2021-08-10 15:31:50|15041.1|15040.1|15040.8|15039.8|15042.6|15041.6|15040.6|15039.6|132
1628609520000|2021-08-10 15:32:00|15040.7|15039.7|15044.8|15043.8|15044.8|15043.8|15040.5|15039.5|202
1628609530000|2021-08-10 15:32:10|15044.7|15043.7|15041.5|15040.5|15045|15044|15040.5|15039.5|95
1628609540000|2021-08-10 15:32:20|15041.6|15040.6|15041|15040|15042.7|15041.7|15040.1|15039.1|74
1628609550000|2021-08-10 15:32:30|15040.8|15039.8|15040.8|15039.8|15041.5|15040.5|15039.7|15038.7|59
1628609560000|2021-08-10 15:32:40|15040.7|15039.7|15043.1|15042.1|15043.8|15042.8|15040.3|15039.3|115
1628609570000|2021-08-10 15:32:50|15043|15042|15042.6|15041.6|15043.1|15042.1|15042.1|15041.1|39
1628609580000|2021-08-10 15:33:00|15042.8|15041.8|15046.6|15045.6|15047.1|15046.1|15042.1|15041.1|181
1628609590000|2021-08-10 15:33:10|15046.3|15045.3|15047.1|15046.1|15047.8|15046.8|15045.5|15044.5|124
1628609600000|2021-08-10 15:33:20|15047.5|15046.5|15048.2|15047.2|15048.5|15047.5|15047.3|15046.3|118
1628609610000|2021-08-10 15:33:30|15048.3|15047.3|15045.6|15044.6|15048.3|15047.3|15044.6|15043.6|95
1628609620000|2021-08-10 15:33:40|15045.2|15044.2|15048.7|15047.7|15049.2|15048.2|15044.6|15043.6|131
1628609630000|2021-08-10 15:33:50|15048.6|15047.6|15049|15048|15049.6|15048.6|15048.2|15047.2|120
1628609640000|2021-08-10 15:34:00|15049.1|15048.1|15054.3|15053.3|15055.7|15054.7|15048.3|15047.3|451
1628609650000|2021-08-10 15:34:10|15054.1|15053.1|15052.6|15051.6|15054.1|15053.1|15051.6|15050.6|205
1628609660000|2021-08-10 15:34:20|15052.5|15051.5|15054.1|15053.1|15054.5|15053.5|15052.1|15051.1|77
1628609670000|2021-08-10 15:34:30|15054.2|15053.2|15054.1|15053.1|15054.7|15053.7|15053.2|15052.2|155
1628609680000|2021-08-10 15:34:40|15054.2|15053.2|15054.3|15053.3|15054.6|15053.6|15053.2|15052.2|90
1628609690000|2021-08-10 15:34:50|15054.2|15053.2|15055.8|15054.8|15055.8|15054.8|15053|15052|137
1628609700000|2021-08-10 15:35:00|15055.7|15054.7|15055.5|15054.5|15057.8|15056.8|15054.5|15053.5|416
1628609710000|2021-08-10 15:35:10|15055.3|15054.3|15054.6|15053.6|15055.6|15054.6|15054.1|15053.1|200
1628609720000|2021-08-10 15:35:20|15054.5|15053.5|15054.2|15053.2|15055.2|15054.2|15053.3|15052.3|197
1628609730000|2021-08-10 15:35:30|15054.3|15053.3|15054|15053|15054.3|15053.3|15053.1|15052.1|118
1628609740000|2021-08-10 15:35:40|15053.7|15052.7|15053.1|15052.1|15054.2|15053.2|15052.5|15051.5|104
1628609750000|2021-08-10 15:35:50|15053|15052|15052.3|15051.3|15053.5|15052.5|15051.7|15050.7|97
1628609760000|2021-08-10 15:36:00|15052.6|15051.6|15054.1|15053.1|15055.2|15054.2|15052.6|15051.6|148
1628609770000|2021-08-10 15:36:10|15053.8|15052.8|15052.6|15051.6|15054.5|15053.5|15052.3|15051.3|58
1628609780000|2021-08-10 15:36:20|15052.5|15051.5|15051.6|15050.6|15052.8|15051.8|15050.2|15049.2|138
1628609790000|2021-08-10 15:36:30|15051.7|15050.7|15051.8|15050.8|15052.8|15051.8|15051.7|15050.7|48
1628609800000|2021-08-10 15:36:40|15051.7|15050.7|15052.3|15051.3|15053.2|15052.2|15051.5|15050.5|68
1628609810000|2021-08-10 15:36:50|15052.5|15051.5|15052.2|15051.2|15053.3|15052.3|15052.1|15051.1|40
1628609820000|2021-08-10 15:37:00|15052.5|15051.5|15053.8|15052.8|15054.5|15053.5|15052.5|15051.5|92
1628609830000|2021-08-10 15:37:10|15054|15053|15055|15054|15055.1|15054.1|15053.6|15052.6|158
1628609840000|2021-08-10 15:37:20|15054.8|15053.8|15055.1|15054.1|15055.2|15054.2|15054.3|15053.3|48
1628609850000|2021-08-10 15:37:30|15055|15054|15056.3|15055.3|15057|15056|15054.8|15053.8|125
1628609860000|2021-08-10 15:37:40|15056.2|15055.2|15054.5|15053.5|15056.7|15055.7|15054.5|15053.5|80
1628609870000|2021-08-10 15:37:50|15054.3|15053.3|15054.6|15053.6|15054.6|15053.6|15053.7|15052.7|90
1628609880000|2021-08-10 15:38:00|15054.7|15053.7|15054.3|15053.3|15055.1|15054.1|15052.6|15051.6|99
1628609890000|2021-08-10 15:38:10|15054.5|15053.5|15054.1|15053.1|15055.6|15054.6|15054.1|15053.1|58
1628609900000|2021-08-10 15:38:20|15054.2|15053.2|15058.8|15057.8|15059.2|15058.2|15054.2|15053.2|319
1628609910000|2021-08-10 15:38:30|15059.2|15058.2|15061.8|15060.8|15062|15061|15059.1|15058.1|405
1628609920000|2021-08-10 15:38:40|15062|15061|15061.2|15060.2|15063.7|15062.7|15060.6|15059.6|382
1628609930000|2021-08-10 15:38:50|15061.1|15060.1|15060.7|15059.7|15061.2|15060.2|15059.2|15058.2|202
1628609940000|2021-08-10 15:39:00|15060.6|15059.6|15063|15062|15063.1|15062.1|15059.2|15058.2|176
1628609950000|2021-08-10 15:39:10|15062.8|15061.8|15061.1|15060.1|15062.8|15061.8|15061|15060|86
1628609960000|2021-08-10 15:39:20|15061.5|15060.5|15058.5|15057.5|15061.6|15060.6|15058.5|15057.5|114
1628609970000|2021-08-10 15:39:30|15058.3|15057.3|15059.7|15058.7|15060.6|15059.6|15057.7|15056.7|109
1628609980000|2021-08-10 15:39:40|15059.8|15058.8|15060.6|15059.6|15060.7|15059.7|15059.5|15058.5|56
1628609990000|2021-08-10 15:39:50|15060.7|15059.7|15061.8|15060.8|15062.2|15061.2|15059.6|15058.6|78
1628610000000|2021-08-10 15:40:00|15061.7|15060.7|15066.6|15065.6|15068.2|15067.2|15061.7|15060.7|771
1628610010000|2021-08-10 15:40:10|15066.5|15065.5|15063.2|15062.2|15067|15066|15062.8|15061.8|252
1628610020000|2021-08-10 15:40:20|15063.7|15062.7|15062.3|15061.3|15063.7|15062.7|15061.1|15060.1|253
1628610030000|2021-08-10 15:40:30|15062.2|15061.2|15059.8|15058.8|15062.7|15061.7|15059.7|15058.7|217
1628610040000|2021-08-10 15:40:40|15060|15059|15059.8|15058.8|15061.2|15060.2|15059.5|15058.5|112
1628610050000|2021-08-10 15:40:50|15060|15059|15059|15058|15060.1|15059.1|15058.8|15057.8|73
1628610060000|2021-08-10 15:41:00|15058.8|15057.8|15059.1|15058.1|15059.3|15058.3|15057.2|15056.2|235
1628610070000|2021-08-10 15:41:10|15059.2|15058.2|15059.8|15058.8|15060.5|15059.5|15059|15058|79
1628610080000|2021-08-10 15:41:20|15060.1|15059.1|15059.7|15058.7|15060.7|15059.7|15059.3|15058.3|67
1628610090000|2021-08-10 15:41:30|15059.8|15058.8|15060.3|15059.3|15060.7|15059.7|15059.1|15058.1|57
1628610100000|2021-08-10 15:41:40|15060.2|15059.2|15058.2|15057.2|15060.2|15059.2|15058.2|15057.2|90
1628610110000|2021-08-10 15:41:50|15058.3|15057.3|15060.6|15059.6|15060.6|15059.6|15058.2|15057.2|43
1628610120000|2021-08-10 15:42:00|15060.7|15059.7|15059.6|15058.6|15061.2|15060.2|15059.6|15058.6|123
1628610130000|2021-08-10 15:42:10|15059.7|15058.7|15058.3|15057.3|15060.5|15059.5|15057.8|15056.8|87
1628610140000|2021-08-10 15:42:20|15058.2|15057.2|15057.5|15056.5|15058.5|15057.5|15057.1|15056.1|117
1628610150000|2021-08-10 15:42:30|15057.1|15056.1|15059.1|15058.1|15059.2|15058.2|15057|15056|113
1628610160000|2021-08-10 15:42:40|15059|15058|15058.6|15057.6|15060.1|15059.1|15058.5|15057.5|88
1628610170000|2021-08-10 15:42:50|15058.5|15057.5|15058.3|15057.3|15059.1|15058.1|15057.3|15056.3|90
1628610180000|2021-08-10 15:43:00|15058.2|15057.2|15057.6|15056.6|15058.3|15057.3|15056.8|15055.8|154
1628610190000|2021-08-10 15:43:10|15057.5|15056.5|15058.3|15057.3|15058.5|15057.5|15057.5|15056.5|109
1628610200000|2021-08-10 15:43:20|15058.2|15057.2|15056.6|15055.6|15058.5|15057.5|15056.3|15055.3|89
1628610210000|2021-08-10 15:43:30|15056.7|15055.7|15055.8|15054.8|15056.7|15055.7|15055.6|15054.6|152
1628610220000|2021-08-10 15:43:40|15055.7|15054.7|15055.1|15054.1|15056.7|15055.7|15054.8|15053.8|136
1628610230000|2021-08-10 15:43:50|15055|15054|15055.2|15054.2|15055.7|15054.7|15054.3|15053.3|99
1628610240000|2021-08-10 15:44:00|15055|15054|15057.6|15056.6|15057.8|15056.8|15054.6|15053.6|186
1628610250000|2021-08-10 15:44:10|15057.5|15056.5|15058.2|15057.2|15058.7|15057.7|15057.3|15056.3|126
1628610260000|2021-08-10 15:44:20|15058.3|15057.3|15057.8|15056.8|15058.3|15057.3|15056.1|15055.1|77
1628610270000|2021-08-10 15:44:30|15058|15057|15060.7|15059.7|15060.7|15059.7|15057.6|15056.6|143
1628610280000|2021-08-10 15:44:40|15060.6|15059.6|15060|15059|15060.8|15059.8|15059.1|15058.1|107
1628610290000|2021-08-10 15:44:50|15059.8|15058.8|15059.3|15058.3|15060.1|15059.1|15058.7|15057.7|55
1628610300000|2021-08-10 15:45:00|15059.6|15058.6|15058.8|15057.8|15060.2|15059.2|15058.7|15057.7|68
1628610310000|2021-08-10 15:45:10|15058.7|15057.7|15057.1|15056.1|15058.7|15057.7|15056.6|15055.6|161
1628610320000|2021-08-10 15:45:20|15057.2|15056.2|15057.6|15056.6|15057.7|15056.7|15056.7|15055.7|86
1628610330000|2021-08-10 15:45:30|15057.7|15056.7|15061.1|15060.1|15061.2|15060.2|15057.7|15056.7|110
1628610340000|2021-08-10 15:45:40|15061|15060|15062.6|15061.6|15062.8|15061.8|15061|15060|139
1628610350000|2021-08-10 15:45:50|15062.5|15061.5|15061.6|15060.6|15062.8|15061.8|15061.3|15060.3|162
1628610360000|2021-08-10 15:46:00|15061.7|15060.7|15063.7|15062.7|15063.7|15062.7|15061.7|15060.7|152
1628610370000|2021-08-10 15:46:10|15063.6|15062.6|15064.2|15063.2|15065.3|15064.3|15063.5|15062.5|314
1628610380000|2021-08-10 15:46:20|15064.1|15063.1|15063.8|15062.8|15065|15064|15063.7|15062.7|85
1628610390000|2021-08-10 15:46:30|15063.7|15062.7|15064|15063|15065|15064|15063|15062|176
1628610400000|2021-08-10 15:46:40|15063.8|15062.8|15061.8|15060.8|15064.5|15063.5|15061.8|15060.8|115
1628610410000|2021-08-10 15:46:50|15062|15061|15061.1|15060.1|15062.8|15061.8|15061|15060|93
1628610420000|2021-08-10 15:47:00|15061.2|15060.2|15062.5|15061.5|15063.2|15062.2|15060.1|15059.1|132
1628610430000|2021-08-10 15:47:10|15062.6|15061.6|15062.3|15061.3|15065|15064|15061.8|15060.8|139
1628610440000|2021-08-10 15:47:20|15062.5|15061.5|15062.8|15061.8|15063.5|15062.5|15062|15061|64
1628610450000|2021-08-10 15:47:30|15063.2|15062.2|15064.2|15063.2|15064.5|15063.5|15063|15062|98
1628610460000|2021-08-10 15:47:40|15064.1|15063.1|15065.8|15064.8|15065.8|15064.8|15064.1|15063.1|150
1628610470000|2021-08-10 15:47:50|15066|15065|15064.6|15063.6|15066.2|15065.2|15064.1|15063.1|95
1628610480000|2021-08-10 15:48:00|15064.7|15063.7|15068.1|15067.1|15068.2|15067.2|15064.6|15063.6|188
1628610490000|2021-08-10 15:48:10|15068|15067|15068.8|15067.8|15069.1|15068.1|15068|15067|203
1628610500000|2021-08-10 15:48:20|15069|15068|15067.8|15066.8|15069|15068|15067.1|15066.1|191
1628610510000|2021-08-10 15:48:30|15068.1|15067.1|15066.6|15065.6|15068.2|15067.2|15065.6|15064.6|148
1628610520000|2021-08-10 15:48:40|15066.7|15065.7|15065.3|15064.3|15066.8|15065.8|15065.2|15064.2|100
1628610530000|2021-08-10 15:48:50|15065.2|15064.2|15065.3|15064.3|15066.1|15065.1|15065.2|15064.2|66
1628610540000|2021-08-10 15:49:00|15065.2|15064.2|15065.1|15064.1|15066|15065|15064.7|15063.7|107
1628610550000|2021-08-10 15:49:10|15065|15064|15065|15064|15065.2|15064.2|15064.5|15063.5|77
1628610560000|2021-08-10 15:49:20|15064.8|15063.8|15065|15064|15065.7|15064.7|15064.6|15063.6|44
1628610570000|2021-08-10 15:49:30|15064.8|15063.8|15064.2|15063.2|15064.8|15063.8|15064.2|15063.2|55
1628610580000|2021-08-10 15:49:40|15064.3|15063.3|15066.2|15065.2|15066.2|15065.2|15064.1|15063.1|134
1628610590000|2021-08-10 15:49:50|15066.1|15065.1|15065.5|15064.5|15066.5|15065.5|15065.5|15064.5|43
1628610600000|2021-08-10 15:50:00|15065.3|15064.3|15065.6|15064.6|15066.2|15065.2|15064.6|15063.6|157
1628610610000|2021-08-10 15:50:10|15065.5|15064.5|15064.5|15063.5|15066.5|15065.5|15064.2|15063.2|101
1628610620000|2021-08-10 15:50:20|15064.2|15063.2|15064.8|15063.8|15065.2|15064.2|15064|15063|58
1628610630000|2021-08-10 15:50:30|15065|15064|15066.6|15065.6|15067|15066|15064.7|15063.7|94
1628610640000|2021-08-10 15:50:40|15066.7|15065.7|15065.7|15064.7|15066.8|15065.8|15065.5|15064.5|109
1628610650000|2021-08-10 15:50:50|15065.6|15064.6|15065.3|15064.3|15066|15065|15064.7|15063.7|71
1628610660000|2021-08-10 15:51:00|15065.5|15064.5|15067|15066|15067|15066|15065|15064|126
1628610670000|2021-08-10 15:51:10|15066.8|15065.8|15068.2|15067.2|15068.2|15067.2|15065.3|15064.3|131
1628610680000|2021-08-10 15:51:20|15068.1|15067.1|15069.6|15068.6|15070.2|15069.2|15067.7|15066.7|242
1628610690000|2021-08-10 15:51:30|15069.7|15068.7|15069.6|15068.6|15069.8|15068.8|15069|15068|80
1628610700000|2021-08-10 15:51:40|15069.5|15068.5|15066.6|15065.6|15071.3|15070.3|15066.6|15065.6|521
1628610710000|2021-08-10 15:51:50|15066.5|15065.5|15065.5|15064.5|15067.1|15066.1|15065.3|15064.3|208
1628610720000|2021-08-10 15:52:00|15065.3|15064.3|15065.3|15064.3|15067.6|15066.6|15065.2|15064.2|157
1628610730000|2021-08-10 15:52:10|15065.2|15064.2|15063.8|15062.8|15065.2|15064.2|15063.1|15062.1|215
1628610740000|2021-08-10 15:52:20|15064.1|15063.1|15064.5|15063.5|15064.7|15063.7|15063.6|15062.6|97
1628610750000|2021-08-10 15:52:30|15064.8|15063.8|15063.8|15062.8|15065.5|15064.5|15063.7|15062.7|157
1628610760000|2021-08-10 15:52:40|15064.1|15063.1|15064|15063|15064.3|15063.3|15063.2|15062.2|103
1628610770000|2021-08-10 15:52:50|15063.8|15062.8|15064.6|15063.6|15065.1|15064.1|15063.8|15062.8|83
1628610780000|2021-08-10 15:53:00|15064.5|15063.5|15065.1|15064.1|15066|15065|15063.8|15062.8|173
1628610790000|2021-08-10 15:53:10|15065.2|15064.2|15065.2|15064.2|15066.8|15065.8|15064.7|15063.7|161
1628610800000|2021-08-10 15:53:20|15065.6|15064.6|15064.5|15063.5|15066|15065|15064.2|15063.2|73
1628610810000|2021-08-10 15:53:30|15064.7|15063.7|15064.8|15063.8|15065.5|15064.5|15064.5|15063.5|67
1628610820000|2021-08-10 15:53:40|15065|15064|15064.6|15063.6|15065|15064|15064.2|15063.2|49
1628610830000|2021-08-10 15:53:50|15064.7|15063.7|15063.8|15062.8|15065.5|15064.5|15063.8|15062.8|70
1628610840000|2021-08-10 15:54:00|15064|15063|15061.6|15060.6|15064|15063|15060.8|15059.8|377
1628610850000|2021-08-10 15:54:10|15061.7|15060.7|15060.6|15059.6|15062.1|15061.1|15060|15059|245
1628610860000|2021-08-10 15:54:20|15060.5|15059.5|15061.1|15060.1|15062.5|15061.5|15060.2|15059.2|138
1628610870000|2021-08-10 15:54:30|15061.2|15060.2|15061.1|15060.1|15061.3|15060.3|15060.3|15059.3|81
1628610880000|2021-08-10 15:54:40|15061|15060|15060.1|15059.1|15061.2|15060.2|15060.1|15059.1|72
1628610890000|2021-08-10 15:54:50|15060.2|15059.2|15059.2|15058.2|15060.2|15059.2|15058.3|15057.3|206
1628610900000|2021-08-10 15:55:00|15059.1|15058.1|15058.6|15057.6|15060.8|15059.8|15058.5|15057.5|187
1628610910000|2021-08-10 15:55:10|15058.7|15057.7|15057.5|15056.5|15059|15058|15057.5|15056.5|209
1628610920000|2021-08-10 15:55:20|15057.1|15056.1|15055.7|15054.7|15057.6|15056.6|15055.7|15054.7|277
1628610930000|2021-08-10 15:55:30|15055.8|15054.8|15056.3|15055.3|15058|15057|15055.6|15054.6|228
1628610940000|2021-08-10 15:55:40|15056.2|15055.2|15056.6|15055.6|15057|15056|15056.1|15055.1|124
1628610950000|2021-08-10 15:55:50|15056.8|15055.8|15059.7|15058.7|15059.7|15058.7|15056.8|15055.8|140
1628610960000|2021-08-10 15:56:00|15059.5|15058.5|15061.5|15060.5|15061.7|15060.7|15058.8|15057.8|221
1628610970000|2021-08-10 15:56:10|15061.6|15060.6|15060.5|15059.5|15061.8|15060.8|15060.2|15059.2|123
1628610980000|2021-08-10 15:56:20|15060.3|15059.3|15061.8|15060.8|15062.2|15061.2|15060.3|15059.3|89
1628610990000|2021-08-10 15:56:30|15062|15061|15061.8|15060.8|15062.7|15061.7|15061.5|15060.5|156
1628611000000|2021-08-10 15:56:40|15062|15061|15063.7|15062.7|15063.8|15062.8|15060.8|15059.8|113
1628611010000|2021-08-10 15:56:50|15064|15063|15064.6|15063.6|15065.1|15064.1|15063.2|15062.2|118
1628611020000|2021-08-10 15:57:00|15064.7|15063.7|15064.6|15063.6|15064.7|15063.7|15062.5|15061.5|129
1628611030000|2021-08-10 15:57:10|15064.7|15063.7|15064.7|15063.7|15065.2|15064.2|15064|15063|81
1628611040000|2021-08-10 15:57:20|15064.5|15063.5|15064.3|15063.3|15065.6|15064.6|15064|15063|76
1628611050000|2021-08-10 15:57:30|15064.2|15063.2|15065.5|15064.5|15066.1|15065.1|15064.2|15063.2|111
1628611060000|2021-08-10 15:57:40|15065.2|15064.2|15063.8|15062.8|15065.6|15064.6|15063.1|15062.1|98
1628611070000|2021-08-10 15:57:50|15063.7|15062.7|15062.8|15061.8|15064.3|15063.3|15062.7|15061.7|54
1628611080000|2021-08-10 15:58:00|15063|15062|15061.5|15060.5|15063|15062|15061.3|15060.3|111
1628611090000|2021-08-10 15:58:10|15061.7|15060.7|15061.6|15060.6|15062.5|15061.5|15060.7|15059.7|147
1628611100000|2021-08-10 15:58:20|15061.3|15060.3|15059.6|15058.6|15061.5|15060.5|15059.5|15058.5|82
1628611110000|2021-08-10 15:58:30|15059.5|15058.5|15059|15058|15060.2|15059.2|15058.6|15057.6|189
1628611120000|2021-08-10 15:58:40|15058.8|15057.8|15059.2|15058.2|15060.5|15059.5|15058.2|15057.2|136
1628611130000|2021-08-10 15:58:50|15059.1|15058.1|15058.8|15057.8|15059.3|15058.3|15058.5|15057.5|126
1628611140000|2021-08-10 15:59:00|15058.6|15057.6|15058.5|15057.5|15059.7|15058.7|15058.2|15057.2|108
1628611150000|2021-08-10 15:59:10|15058.6|15057.6|15059.1|15058.1|15060|15059|15058.3|15057.3|104
1628611160000|2021-08-10 15:59:20|15059|15058|15061.3|15060.3|15061.6|15060.6|15058.2|15057.2|174
1628611170000|2021-08-10 15:59:30|15061.2|15060.2|15059.6|15058.6|15061.3|15060.3|15059.6|15058.6|75
1628611180000|2021-08-10 15:59:40|15059.5|15058.5|15059.5|15058.5|15060.3|15059.3|15059.3|15058.3|84
1628611190000|2021-08-10 15:59:50|15059.2|15058.2|15059.2|15058.2|15059.6|15058.6|15058.3|15057.3|138
1628611200000|2021-08-10 16:00:00|15059.1|15058.1|15063|15062|15064.5|15063.5|15058.7|15057.7|286
1628611210000|2021-08-10 16:00:10|15063.3|15062.3|15060.6|15059.6|15063.5|15062.5|15060.6|15059.6|120
1628611220000|2021-08-10 16:00:20|15060.7|15059.7|15060.2|15059.2|15061.2|15060.2|15059.6|15058.6|98
1628611230000|2021-08-10 16:00:30|15060.1|15059.1|15061.6|15060.6|15065.3|15064.3|15060|15059|443
1628611240000|2021-08-10 16:00:40|15061.5|15060.5|15064.7|15063.7|15065|15064|15061.2|15060.2|113
1628611250000|2021-08-10 16:00:50|15064.1|15063.1|15063.1|15062.1|15064.1|15063.1|15062.2|15061.2|180
1628611260000|2021-08-10 16:01:00|15063.3|15062.3|15062.8|15061.8|15064|15063|15062.2|15061.2|159
1628611270000|2021-08-10 16:01:10|15062.7|15061.7|15066|15065|15066.1|15065.1|15062.1|15061.1|205
1628611280000|2021-08-10 16:01:20|15066.1|15065.1|15066.5|15065.5|15067.1|15066.1|15065.6|15064.6|231
1628611290000|2021-08-10 16:01:30|15066.6|15065.6|15066.8|15065.8|15067.7|15066.7|15065.2|15064.2|234
1628611300000|2021-08-10 16:01:40|15067|15066|15067.2|15066.2|15067.7|15066.7|15066.2|15065.2|76
1628611310000|2021-08-10 16:01:50|15066.8|15065.8|15067.7|15066.7|15067.8|15066.8|15066.3|15065.3|102
1628611320000|2021-08-10 16:02:00|15067.8|15066.8|15075.1|15074.1|15075.2|15074.2|15067.8|15066.8|621
1628611330000|2021-08-10 16:02:10|15075.2|15074.2|15077.1|15076.1|15077.1|15076.1|15074.5|15073.5|332
1628611340000|2021-08-10 16:02:20|15077.2|15076.2|15079.7|15078.7|15080.1|15079.1|15077.2|15076.2|420
1628611350000|2021-08-10 16:02:30|15079.8|15078.8|15081|15080|15081.1|15080.1|15079|15078|387
1628611360000|2021-08-10 16:02:40|15081.1|15080.1|15082.3|15081.3|15083.7|15082.7|15080.5|15079.5|360
1628611370000|2021-08-10 16:02:50|15082.5|15081.5|15084.5|15083.5|15084.7|15083.7|15082.3|15081.3|303
1628611380000|2021-08-10 16:03:00|15084.3|15083.3|15084.5|15083.5|15086.5|15085.5|15084|15083|511
1628611390000|2021-08-10 16:03:10|15084.6|15083.6|15082.6|15081.6|15084.8|15083.8|15082|15081|354
1628611400000|2021-08-10 16:03:20|15082.7|15081.7|15082.3|15081.3|15083.2|15082.2|15081.2|15080.2|295
1628611410000|2021-08-10 16:03:30|15082.2|15081.2|15081.2|15080.2|15082.3|15081.3|15080.1|15079.1|181
1628611420000|2021-08-10 16:03:40|15081.1|15080.1|15081.6|15080.6|15081.7|15080.7|15080|15079|175
1628611430000|2021-08-10 16:03:50|15081.7|15080.7|15082.2|15081.2|15082.5|15081.5|15081.6|15080.6|151
1628611440000|2021-08-10 16:04:00|15082.1|15081.1|15082|15081|15083.3|15082.3|15081.7|15080.7|175
1628611450000|2021-08-10 16:04:10|15081.8|15080.8|15083|15082|15083.2|15082.2|15081.3|15080.3|146
1628611460000|2021-08-10 16:04:20|15082.7|15081.7|15082.1|15081.1|15083.5|15082.5|15082|15081|95
1628611470000|2021-08-10 16:04:30|15082.2|15081.2|15080.7|15079.7|15082.2|15081.2|15080.7|15079.7|91
1628611480000|2021-08-10 16:04:40|15080.6|15079.6|15082|15081|15082.1|15081.1|15080.6|15079.6|194
1628611490000|2021-08-10 16:04:50|15081.8|15080.8|15082.3|15081.3|15082.7|15081.7|15081.5|15080.5|72
1628611500000|2021-08-10 16:05:00|15082.5|15081.5|15083.3|15082.3|15083.3|15082.3|15081.7|15080.7|152
1628611510000|2021-08-10 16:05:10|15083.2|15082.2|15084|15083|15084.1|15083.1|15082|15081|166
1628611520000|2021-08-10 16:05:20|15084.1|15083.1|15085.2|15084.2|15085.2|15084.2|15083.8|15082.8|166
1628611530000|2021-08-10 16:05:30|15085.3|15084.3|15087.2|15086.2|15087.2|15086.2|15084.5|15083.5|322
1628611540000|2021-08-10 16:05:40|15087.1|15086.1|15086.6|15085.6|15088.8|15087.8|15086.5|15085.5|434
1628611550000|2021-08-10 16:05:50|15086.7|15085.7|15086.6|15085.6|15087.2|15086.2|15086|15085|203
1628611560000|2021-08-10 16:06:00|15086.7|15085.7|15088.3|15087.3|15088.7|15087.7|15086.5|15085.5|196
1628611570000|2021-08-10 16:06:10|15088.5|15087.5|15086.5|15085.5|15088.6|15087.6|15086.5|15085.5|218
1628611580000|2021-08-10 16:06:20|15087|15086|15088|15087|15088.5|15087.5|15086.8|15085.8|174
1628611590000|2021-08-10 16:06:30|15088.1|15087.1|15088|15087|15088.5|15087.5|15087|15086|154
1628611600000|2021-08-10 16:06:40|15087.7|15086.7|15087|15086|15087.7|15086.7|15086|15085|178
1628611610000|2021-08-10 16:06:50|15086.8|15085.8|15088.2|15087.2|15088.2|15087.2|15086.8|15085.8|148
1628611620000|2021-08-10 16:07:00|15087.8|15086.8|15086.8|15085.8|15087.8|15086.8|15086.5|15085.5|199
1628611630000|2021-08-10 16:07:10|15086.7|15085.7|15088.7|15087.7|15089|15088|15086.6|15085.6|166
1628611640000|2021-08-10 16:07:20|15088.6|15087.6|15085.5|15084.5|15088.6|15087.6|15085|15084|148
1628611650000|2021-08-10 16:07:30|15085.3|15084.3|15083.5|15082.5|15085.3|15084.3|15082.5|15081.5|244
1628611660000|2021-08-10 16:07:40|15083.8|15082.8|15083.1|15082.1|15084.6|15083.6|15083.1|15082.1|119
1628611670000|2021-08-10 16:07:50|15083.2|15082.2|15083.3|15082.3|15083.6|15082.6|15082.6|15081.6|98
1628611680000|2021-08-10 16:08:00|15083.2|15082.2|15082.7|15081.7|15083.2|15082.2|15081.8|15080.8|107
1628611690000|2021-08-10 16:08:10|15082.8|15081.8|15081.8|15080.8|15083.3|15082.3|15081.8|15080.8|147
1628611700000|2021-08-10 16:08:20|15082|15081|15082.2|15081.2|15082.7|15081.7|15081.7|15080.7|109
1628611710000|2021-08-10 16:08:30|15082.1|15081.1|15081.1|15080.1|15082.2|15081.2|15080.7|15079.7|252
1628611720000|2021-08-10 16:08:40|15081.2|15080.2|15080.6|15079.6|15081.2|15080.2|15080|15079|137
1628611730000|2021-08-10 16:08:50|15080.5|15079.5|15081.7|15080.7|15082|15081|15080.1|15079.1|94
1628611740000|2021-08-10 16:09:00|15081.8|15080.8|15080.6|15079.6|15081.8|15080.8|15080.5|15079.5|122
1628611750000|2021-08-10 16:09:10|15080.7|15079.7|15080.3|15079.3|15081.5|15080.5|15080.1|15079.1|98
1628611760000|2021-08-10 16:09:20|15080.5|15079.5|15078.5|15077.5|15080.5|15079.5|15078|15077|199
1628611770000|2021-08-10 16:09:30|15078.6|15077.6|15077.3|15076.3|15078.6|15077.6|15077.2|15076.2|113
1628611780000|2021-08-10 16:09:40|15077.5|15076.5|15078.2|15077.2|15079|15078|15077.3|15076.3|102
1628611790000|2021-08-10 16:09:50|15078.3|15077.3|15078.1|15077.1|15078.6|15077.6|15077.5|15076.5|89
1628611800000|2021-08-10 16:10:00|15078|15077|15076.3|15075.3|15078.6|15077.6|15076.3|15075.3|184
1628611810000|2021-08-10 16:10:10|15076.5|15075.5|15077.3|15076.3|15078.5|15077.5|15076.5|15075.5|105
1628611820000|2021-08-10 16:10:20|15077.5|15076.5|15077.7|15076.7|15079|15078|15077.5|15076.5|100
1628611830000|2021-08-10 16:10:30|15077.8|15076.8|15077.8|15076.8|15078.5|15077.5|15077.7|15076.7|42
1628611840000|2021-08-10 16:10:40|15078|15077|15078.8|15077.8|15078.8|15077.8|15077.5|15076.5|56
1628611850000|2021-08-10 16:10:50|15078.7|15077.7|15080.8|15079.8|15081.2|15080.2|15078.3|15077.3|167
1628611860000|2021-08-10 16:11:00|15080.6|15079.6|15079.1|15078.1|15080.6|15079.6|15078.5|15077.5|129
1628611870000|2021-08-10 16:11:10|15079|15078|15078.5|15077.5|15079.6|15078.6|15078.3|15077.3|70
1628611880000|2021-08-10 16:11:20|15078.6|15077.6|15078.1|15077.1|15078.6|15077.6|15078|15077|52
1628611890000|2021-08-10 16:11:30|15078.2|15077.2|15078.2|15077.2|15078.8|15077.8|15078.1|15077.1|59
1628611900000|2021-08-10 16:11:40|15078.3|15077.3|15078.3|15077.3|15079.5|15078.5|15078.3|15077.3|41
1628611910000|2021-08-10 16:11:50|15078.5|15077.5|15079.8|15078.8|15080|15079|15078.5|15077.5|44
1628611920000|2021-08-10 16:12:00|15080|15079|15078.6|15077.6|15080.5|15079.5|15077.8|15076.8|153
1628611930000|2021-08-10 16:12:10|15078.7|15077.7|15077.3|15076.3|15079.1|15078.1|15077.3|15076.3|110
1628611940000|2021-08-10 16:12:20|15077.2|15076.2|15077.6|15076.6|15077.8|15076.8|15076.7|15075.7|66
1628611950000|2021-08-10 16:12:30|15077.7|15076.7|15077.3|15076.3|15078.1|15077.1|15077.3|15076.3|66
1628611960000|2021-08-10 16:12:40|15077.2|15076.2|15079.2|15078.2|15079.5|15078.5|15077.2|15076.2|52
1628611970000|2021-08-10 16:12:50|15079.3|15078.3|15080.8|15079.8|15081.2|15080.2|15079|15078|109
1628611980000|2021-08-10 16:13:00|15080.7|15079.7|15081.6|15080.6|15082.1|15081.1|15080.6|15079.6|129
1628611990000|2021-08-10 16:13:10|15081.5|15080.5|15080.3|15079.3|15081.5|15080.5|15080.2|15079.2|90
1628612000000|2021-08-10 16:13:20|15080.5|15079.5|15080.5|15079.5|15081|15080|15080.1|15079.1|64
1628612010000|2021-08-10 16:13:30|15080.3|15079.3|15080.1|15079.1|15080.5|15079.5|15079.8|15078.8|57
1628612020000|2021-08-10 16:13:40|15080.2|15079.2|15079.5|15078.5|15080.2|15079.2|15079.5|15078.5|98
1628612030000|2021-08-10 16:13:50|15079.6|15078.6|15079.6|15078.6|15080.3|15079.3|15079.5|15078.5|65
1628612040000|2021-08-10 16:14:00|15079.7|15078.7|15079.8|15078.8|15080|15079|15078|15077|84
1628612050000|2021-08-10 16:14:10|15079.7|15078.7|15080|15079|15080.8|15079.8|15079.6|15078.6|79
1628612060000|2021-08-10 16:14:20|15079.7|15078.7|15079|15078|15080|15079|15079|15078|54
1628612070000|2021-08-10 16:14:30|15078.7|15077.7|15080.3|15079.3|15080.5|15079.5|15078.7|15077.7|50
1628612080000|2021-08-10 16:14:40|15080.2|15079.2|15081.1|15080.1|15081.5|15080.5|15080.1|15079.1|64
1628612090000|2021-08-10 16:14:50|15081.2|15080.2|15083.2|15082.2|15084.5|15083.5|15080.8|15079.8|287
1628612100000|2021-08-10 16:15:00|15083.5|15082.5|15082.6|15081.6|15083.7|15082.7|15082.2|15081.2|119
1628612110000|2021-08-10 16:15:10|15082.7|15081.7|15080.3|15079.3|15083.2|15082.2|15080.1|15079.1|201
1628612120000|2021-08-10 16:15:20|15080.2|15079.2|15080.6|15079.6|15080.7|15079.7|15079.7|15078.7|64
1628612130000|2021-08-10 16:15:30|15080.8|15079.8|15080.8|15079.8|15082.1|15081.1|15080.7|15079.7|113
1628612140000|2021-08-10 16:15:40|15081|15080|15080.7|15079.7|15082|15081|15080.5|15079.5|70
1628612150000|2021-08-10 16:15:50|15080.8|15079.8|15080.3|15079.3|15080.8|15079.8|15079.6|15078.6|89
1628612160000|2021-08-10 16:16:00|15080.2|15079.2|15079|15078|15082.2|15081.2|15078.8|15077.8|119
1628612170000|2021-08-10 16:16:10|15079.1|15078.1|15080.2|15079.2|15080.5|15079.5|15079|15078|41
1628612180000|2021-08-10 16:16:20|15080.1|15079.1|15082.1|15081.1|15082.5|15081.5|15080.1|15079.1|31
1628612190000|2021-08-10 16:16:30|15082|15081|15082|15081|15082.7|15081.7|15081.6|15080.6|49
1628612200000|2021-08-10 16:16:40|15081.6|15080.6|15080.7|15079.7|15081.7|15080.7|15080.2|15079.2|125
1628612210000|2021-08-10 16:16:50|15080.8|15079.8|15081.6|15080.6|15081.6|15080.6|15080.3|15079.3|56
1628612220000|2021-08-10 16:17:00|15081.5|15080.5|15082.1|15081.1|15082.3|15081.3|15081.1|15080.1|67
1628612230000|2021-08-10 16:17:10|15082|15081|15081|15080|15082.7|15081.7|15081|15080|61
1628612240000|2021-08-10 16:17:20|15081.1|15080.1|15082.6|15081.6|15082.7|15081.7|15081.1|15080.1|34
1628612250000|2021-08-10 16:17:30|15082.5|15081.5|15084.2|15083.2|15084.6|15083.6|15082.3|15081.3|101
1628612260000|2021-08-10 16:17:40|15084.3|15083.3|15084.3|15083.3|15085.5|15084.5|15084.2|15083.2|110
1628612270000|2021-08-10 16:17:50|15084.6|15083.6|15085.5|15084.5|15085.6|15084.6|15084.5|15083.5|69
1628612280000|2021-08-10 16:18:00|15085.3|15084.3|15085.3|15084.3|15085.7|15084.7|15084.8|15083.8|75
1628612290000|2021-08-10 16:18:10|15085.2|15084.2|15087|15086|15087|15086|15085.2|15084.2|131
1628612300000|2021-08-10 16:18:20|15086.8|15085.8|15086.1|15085.1|15086.8|15085.8|15085.5|15084.5|90
1628612310000|2021-08-10 16:18:30|15086.2|15085.2|15088.2|15087.2|15088.2|15087.2|15086.1|15085.1|109
1628612320000|2021-08-10 16:18:40|15088.1|15087.1|15092.6|15091.6|15093|15092|15088.1|15087.1|486
1628612330000|2021-08-10 16:18:50|15092.7|15091.7|15091.7|15090.7|15092.7|15091.7|15091|15090|192
1628612340000|2021-08-10 16:19:00|15091.8|15090.8|15094.3|15093.3|15094.5|15093.5|15091.8|15090.8|366
1628612350000|2021-08-10 16:19:10|15094.5|15093.5|15095.7|15094.7|15096|15095|15094.3|15093.3|220
1628612360000|2021-08-10 16:19:20|15095.6|15094.6|15094.8|15093.8|15096.1|15095.1|15094.5|15093.5|235
1628612370000|2021-08-10 16:19:30|15095|15094|15094.1|15093.1|15095.7|15094.7|15094.1|15093.1|105
1628612380000|2021-08-10 16:19:40|15094.2|15093.2|15092.1|15091.1|15094.6|15093.6|15091.8|15090.8|228
1628612390000|2021-08-10 16:19:50|15092.2|15091.2|15093.7|15092.7|15093.7|15092.7|15092|15091|124
1628612400000|2021-08-10 16:20:00|15093.6|15092.6|15095.1|15094.1|15095.3|15094.3|15093.1|15092.1|159
1628612410000|2021-08-10 16:20:10|15095|15094|15093.1|15092.1|15096.5|15095.5|15092.8|15091.8|293
1628612420000|2021-08-10 16:20:20|15093|15092|15094.1|15093.1|15094.1|15093.1|15092|15091|173
1628612430000|2021-08-10 16:20:30|15094|15093|15096.3|15095.3|15096.3|15095.3|15093.1|15092.1|196
1628612440000|2021-08-10 16:20:40|15096.2|15095.2|15097.3|15096.3|15097.5|15096.5|15096|15095|190
1628612450000|2021-08-10 16:20:50|15097.2|15096.2|15098.8|15097.8|15099|15098|15097.2|15096.2|409
1628612460000|2021-08-10 16:21:00|15098.7|15097.7|15096|15095|15098.7|15097.7|15096|15095|187
1628612470000|2021-08-10 16:21:10|15096.1|15095.1|15097.5|15096.5|15097.5|15096.5|15095.7|15094.7|102
1628612480000|2021-08-10 16:21:20|15097.3|15096.3|15094.5|15093.5|15097.6|15096.6|15094.3|15093.3|149
1628612490000|2021-08-10 16:21:30|15094.6|15093.6|15093.7|15092.7|15094.7|15093.7|15093.1|15092.1|102
1628612500000|2021-08-10 16:21:40|15093.8|15092.8|15092.1|15091.1|15093.8|15092.8|15091.7|15090.7|320
1628612510000|2021-08-10 16:21:50|15092|15091|15091.1|15090.1|15092.7|15091.7|15091|15090|125
1628612520000|2021-08-10 16:22:00|15091.2|15090.2|15094.1|15093.1|15094.1|15093.1|15091.1|15090.1|134
1628612530000|2021-08-10 16:22:10|15093.8|15092.8|15092.8|15091.8|15094.6|15093.6|15092.6|15091.6|99
1628612540000|2021-08-10 16:22:20|15092.7|15091.7|15093.5|15092.5|15094|15093|15092.6|15091.6|69
1628612550000|2021-08-10 16:22:30|15093.2|15092.2|15092.3|15091.3|15093.2|15092.2|15092.1|15091.1|78
1628612560000|2021-08-10 16:22:40|15092.1|15091.1|15091.8|15090.8|15092.8|15091.8|15091.3|15090.3|75
1628612570000|2021-08-10 16:22:50|15092|15091|15093.5|15092.5|15093.8|15092.8|15091.8|15090.8|107
1628612580000|2021-08-10 16:23:00|15093.6|15092.6|15091.7|15090.7|15094|15093|15091.3|15090.3|186
1628612590000|2021-08-10 16:23:10|15091.8|15090.8|15091.2|15090.2|15092|15091|15090.8|15089.8|94
1628612600000|2021-08-10 16:23:20|15091.6|15090.6|15092.1|15091.1|15092.6|15091.6|15091.2|15090.2|69
1628612610000|2021-08-10 16:23:30|15092|15091|15093.6|15092.6|15093.7|15092.7|15091.7|15090.7|112
1628612620000|2021-08-10 16:23:40|15093.5|15092.5|15094.5|15093.5|15094.7|15093.7|15093.3|15092.3|87
1628612630000|2021-08-10 16:23:50|15094.6|15093.6|15095.7|15094.7|15095.7|15094.7|15094|15093|183
1628612640000|2021-08-10 16:24:00|15095.3|15094.3|15095|15094|15095.6|15094.6|15094|15093|104
1628612650000|2021-08-10 16:24:10|15095.3|15094.3|15094.8|15093.8|15095.6|15094.6|15094.6|15093.6|73
1628612660000|2021-08-10 16:24:20|15095|15094|15095.5|15094.5|15096|15095|15095|15094|161
1628612670000|2021-08-10 16:24:30|15095.3|15094.3|15096.2|15095.2|15096.2|15095.2|15095.3|15094.3|131
1628612680000|2021-08-10 16:24:40|15096.1|15095.1|15095|15094|15096.2|15095.2|15094.7|15093.7|110
1628612690000|2021-08-10 16:24:50|15095.1|15094.1|15095.5|15094.5|15095.6|15094.6|15095|15094|72
1628612700000|2021-08-10 16:25:00|15095.6|15094.6|15096.7|15095.7|15097|15096|15095.3|15094.3|130
1628612710000|2021-08-10 16:25:10|15096.8|15095.8|15099.1|15098.1|15099.3|15098.3|15096.5|15095.5|250
1628612720000|2021-08-10 16:25:20|15099|15098|15098.3|15097.3|15099.5|15098.5|15098|15097|159
1628612730000|2021-08-10 16:25:30|15098.6|15097.6|15098.5|15097.5|15099|15098|15097.8|15096.8|88
1628612740000|2021-08-10 16:25:40|15098.3|15097.3|15095.2|15094.2|15098.3|15097.3|15095|15094|179
1628612750000|2021-08-10 16:25:50|15095.5|15094.5|15093.3|15092.3|15095.6|15094.6|15093.2|15092.2|157
1628612760000|2021-08-10 16:26:00|15093.5|15092.5|15092.3|15091.3|15093.5|15092.5|15091.6|15090.6|279
1628612770000|2021-08-10 16:26:10|15092.5|15091.5|15092.1|15091.1|15093.1|15092.1|15091.6|15090.6|130
1628612780000|2021-08-10 16:26:20|15091.8|15090.8|15091.3|15090.3|15092.8|15091.8|15091.3|15090.3|182
1628612790000|2021-08-10 16:26:30|15091.2|15090.2|15092.6|15091.6|15092.7|15091.7|15091.2|15090.2|135
1628612800000|2021-08-10 16:26:40|15092.7|15091.7|15093.6|15092.6|15093.6|15092.6|15092.7|15091.7|67
1628612810000|2021-08-10 16:26:50|15093.7|15092.7|15094.3|15093.3|15094.3|15093.3|15093.5|15092.5|54
1628612820000|2021-08-10 16:27:00|15094.5|15093.5|15097.1|15096.1|15097.3|15096.3|15094.3|15093.3|130
1628612830000|2021-08-10 16:27:10|15097.2|15096.2|15098.6|15097.6|15099.3|15098.3|15097.1|15096.1|142
1628612840000|2021-08-10 16:27:20|15098.8|15097.8|15096.6|15095.6|15098.8|15097.8|15096.6|15095.6|100
1628612850000|2021-08-10 16:27:30|15096.7|15095.7|15096.6|15095.6|15096.8|15095.8|15095.8|15094.8|62
1628612860000|2021-08-10 16:27:40|15096.5|15095.5|15096|15095|15096.5|15095.5|15095.1|15094.1|66
1628612870000|2021-08-10 16:27:50|15095.8|15094.8|15094.7|15093.7|15096.3|15095.3|15094.5|15093.5|64
1628612880000|2021-08-10 16:28:00|15094.6|15093.6|15094.1|15093.1|15094.8|15093.8|15093.3|15092.3|118
1628612890000|2021-08-10 16:28:10|15094.2|15093.2|15092.6|15091.6|15095.1|15094.1|15092.3|15091.3|107
1628612900000|2021-08-10 16:28:20|15092.5|15091.5|15092.3|15091.3|15093.5|15092.5|15092|15091|52
1628612910000|2021-08-10 16:28:30|15092.5|15091.5|15092.8|15091.8|15093.3|15092.3|15092.1|15091.1|32
1628612920000|2021-08-10 16:28:40|15093|15092|15092.1|15091.1|15093.2|15092.2|15092.1|15091.1|23
1628612930000|2021-08-10 16:28:50|15092|15091|15091.3|15090.3|15093|15092|15091.1|15090.1|129
1628612940000|2021-08-10 16:29:00|15091.5|15090.5|15091|15090|15091.5|15090.5|15090.2|15089.2|138
1628612950000|2021-08-10 16:29:10|15090.8|15089.8|15089.3|15088.3|15090.8|15089.8|15088.8|15087.8|134
1628612960000|2021-08-10 16:29:20|15089.2|15088.2|15088.6|15087.6|15089.6|15088.6|15088.2|15087.2|161
1628612970000|2021-08-10 16:29:30|15088.7|15087.7|15088.5|15087.5|15089.2|15088.2|15088.1|15087.1|103
1628612980000|2021-08-10 16:29:40|15088.7|15087.7|15088|15087|15088.7|15087.7|15088|15087|84
1628612990000|2021-08-10 16:29:50|15087.6|15086.6|15087|15086|15087.6|15086.6|15086.2|15085.2|252
1628613000000|2021-08-10 16:30:00|15086.8|15085.8|15087|15086|15087.2|15086.2|15085.1|15084.1|219
1628613010000|2021-08-10 16:30:10|15086.8|15085.8|15085|15084|15086.8|15085.8|15084|15083|118
1628613020000|2021-08-10 16:30:20|15085.1|15084.1|15084.5|15083.5|15085.2|15084.2|15084.1|15083.1|118
1628613030000|2021-08-10 16:30:30|15084.3|15083.3|15084.2|15083.2|15085|15084|15083.7|15082.7|138
1628613040000|2021-08-10 16:30:40|15084.1|15083.1|15084.6|15083.6|15085.3|15084.3|15084|15083|72
1628613050000|2021-08-10 16:30:50|15084.7|15083.7|15084.1|15083.1|15085|15084|15084|15083|82
1628613060000|2021-08-10 16:31:00|15084|15083|15083.1|15082.1|15084.1|15083.1|15082|15081|215
1628613070000|2021-08-10 16:31:10|15083|15082|15083.1|15082.1|15083.2|15082.2|15082.6|15081.6|69
1628613080000|2021-08-10 16:31:20|15083.2|15082.2|15083.8|15082.8|15083.8|15082.8|15082.5|15081.5|64
1628613090000|2021-08-10 16:31:30|15083.7|15082.7|15084.7|15083.7|15085.2|15084.2|15083.7|15082.7|121
1628613100000|2021-08-10 16:31:40|15084.6|15083.6|15084.3|15083.3|15085.2|15084.2|15084|15083|74
1628613110000|2021-08-10 16:31:50|15084.2|15083.2|15083.8|15082.8|15084.8|15083.8|15083.7|15082.7|60
1628613120000|2021-08-10 16:32:00|15083.7|15082.7|15083.8|15082.8|15085.1|15084.1|15083.2|15082.2|222
1628613130000|2021-08-10 16:32:10|15084|15083|15082|15081|15084|15083|15082|15081|148
1628613140000|2021-08-10 16:32:20|15081.8|15080.8|15082.1|15081.1|15082.8|15081.8|15081|15080|125
1628613150000|2021-08-10 16:32:30|15082|15081|15082.3|15081.3|15082.5|15081.5|15081.3|15080.3|61
1628613160000|2021-08-10 16:32:40|15082.2|15081.2|15081.3|15080.3|15082.3|15081.3|15080.7|15079.7|65
1628613170000|2021-08-10 16:32:50|15081.5|15080.5|15083|15082|15083.2|15082.2|15081.5|15080.5|81
1628613180000|2021-08-10 16:33:00|15082.8|15081.8|15082.7|15081.7|15083.2|15082.2|15081.8|15080.8|97
1628613190000|2021-08-10 16:33:10|15082.8|15081.8|15080.2|15079.2|15082.8|15081.8|15080.2|15079.2|79
1628613200000|2021-08-10 16:33:20|15080.3|15079.3|15079.5|15078.5|15080.3|15079.3|15079.2|15078.2|159
1628613210000|2021-08-10 16:33:30|15079.3|15078.3|15080.6|15079.6|15081.1|15080.1|15079.1|15078.1|98
1628613220000|2021-08-10 16:33:40|15080.3|15079.3|15081.6|15080.6|15081.8|15080.8|15080.3|15079.3|74
1628613230000|2021-08-10 16:33:50|15081.5|15080.5|15080.8|15079.8|15081.5|15080.5|15079.8|15078.8|83
1628613240000|2021-08-10 16:34:00|15080.6|15079.6|15081.6|15080.6|15081.7|15080.7|15080.3|15079.3|73
1628613250000|2021-08-10 16:34:10|15081.7|15080.7|15081.8|15080.8|15082.5|15081.5|15081.6|15080.6|65
1628613260000|2021-08-10 16:34:20|15082|15081|15081.1|15080.1|15082.2|15081.2|15081.1|15080.1|36
1628613270000|2021-08-10 16:34:30|15081|15080|15080|15079|15081.5|15080.5|15079.7|15078.7|64
1628613280000|2021-08-10 16:34:40|15079.8|15078.8|15080.6|15079.6|15080.8|15079.8|15079.8|15078.8|42
1628613290000|2021-08-10 16:34:50|15080.7|15079.7|15080.2|15079.2|15081|15080|15080|15079|22
1628613300000|2021-08-10 16:35:00|15080.1|15079.1|15082|15081|15082.1|15081.1|15080.1|15079.1|85
1628613310000|2021-08-10 16:35:10|15081.8|15080.8|15082.3|15081.3|15082.7|15081.7|15081.7|15080.7|53
1628613320000|2021-08-10 16:35:20|15082.5|15081.5|15082.2|15081.2|15082.8|15081.8|15081.8|15080.8|66
1628613330000|2021-08-10 16:35:30|15082.3|15081.3|15083.1|15082.1|15083.5|15082.5|15082.3|15081.3|175
1628613340000|2021-08-10 16:35:40|15083|15082|15082|15081|15083|15082|15081|15080|150
1628613350000|2021-08-10 16:35:50|15081.8|15080.8|15081.1|15080.1|15082.1|15081.1|15081.1|15080.1|36
1628613360000|2021-08-10 16:36:00|15081.2|15080.2|15081.3|15080.3|15082.2|15081.2|15081|15080|155
1628613370000|2021-08-10 16:36:10|15081.5|15080.5|15080.8|15079.8|15081.8|15080.8|15080.3|15079.3|109
1628613380000|2021-08-10 16:36:20|15081|15080|15080.8|15079.8|15081.5|15080.5|15080.1|15079.1|93
1628613390000|2021-08-10 16:36:30|15080.7|15079.7|15081.2|15080.2|15081.2|15080.2|15079.8|15078.8|57
1628613400000|2021-08-10 16:36:40|15081.1|15080.1|15080.2|15079.2|15081.2|15080.2|15080.1|15079.1|53
1628613410000|2021-08-10 16:36:50|15080.3|15079.3|15080.6|15079.6|15080.8|15079.8|15080|15079|37
1628613420000|2021-08-10 16:37:00|15080.5|15079.5|15082.8|15081.8|15083.2|15082.2|15080.2|15079.2|97
1628613430000|2021-08-10 16:37:10|15083.1|15082.1|15081.8|15080.8|15084|15083|15081.6|15080.6|102
1628613440000|2021-08-10 16:37:20|15082|15081|15082.1|15081.1|15082.1|15081.1|15081.2|15080.2|32
1628613450000|2021-08-10 16:37:30|15082.2|15081.2|15083.7|15082.7|15083.7|15082.7|15081.8|15080.8|56
1628613460000|2021-08-10 16:37:40|15083.6|15082.6|15082.7|15081.7|15084.2|15083.2|15082|15081|70
1628613470000|2021-08-10 16:37:50|15082.8|15081.8|15083.1|15082.1|15083.8|15082.8|15082.7|15081.7|47
1628613480000|2021-08-10 16:38:00|15083|15082|15084.6|15083.6|15085.6|15084.6|15082.6|15081.6|134
1628613490000|2021-08-10 16:38:10|15084.5|15083.5|15083.5|15082.5|15085.1|15084.1|15083.5|15082.5|52
1628613500000|2021-08-10 16:38:20|15083.6|15082.6|15082.5|15081.5|15083.8|15082.8|15081.8|15080.8|78
1628613510000|2021-08-10 16:38:30|15082.6|15081.6|15083.3|15082.3|15084.2|15083.2|15082|15081|42
1628613520000|2021-08-10 16:38:40|15083.5|15082.5|15084.6|15083.6|15085.1|15084.1|15083.3|15082.3|57
1628613530000|2021-08-10 16:38:50|15084.3|15083.3|15083.6|15082.6|15084.5|15083.5|15083|15082|83
1628613540000|2021-08-10 16:39:00|15083.5|15082.5|15084.1|15083.1|15084.5|15083.5|15083.2|15082.2|55
1628613550000|2021-08-10 16:39:10|15083.8|15082.8|15082.1|15081.1|15084.5|15083.5|15082|15081|74
1628613560000|2021-08-10 16:39:20|15082.2|15081.2|15082.6|15081.6|15083.3|15082.3|15082.1|15081.1|41
1628613570000|2021-08-10 16:39:30|15082.7|15081.7|15082|15081|15082.8|15081.8|15081.6|15080.6|60
1628613580000|2021-08-10 16:39:40|15081.8|15080.8|15081.2|15080.2|15082|15081|15081|15080|53
1628613590000|2021-08-10 16:39:50|15081.1|15080.1|15081|15080|15082|15081|15080.8|15079.8|45
1628613600000|2021-08-10 16:40:00|15080|15079|15079.5|15078.5|15080.3|15079.3|15079.5|15078.5|83
1628613610000|2021-08-10 16:40:10|15079.1|15078.1|15081.6|15080.6|15082|15081|15079.1|15078.1|105
1628613620000|2021-08-10 16:40:20|15081.5|15080.5|15081.9|15080.9|15082.9|15081.9|15081.4|15080.4|40
1628613630000|2021-08-10 16:40:30|15081.6|15080.6|15081.6|15080.6|15081.6|15080.6|15080.4|15079.4|33
1628613640000|2021-08-10 16:40:40|15081.5|15080.5|15080.5|15079.5|15081.9|15080.9|15080.4|15079.4|38
1628613650000|2021-08-10 16:40:50|15080.6|15079.6|15079.9|15078.9|15080.9|15079.9|15079.5|15078.5|38
1628613660000|2021-08-10 16:41:00|15079.8|15078.8|15078.1|15077.1|15079.9|15078.9|15077.5|15076.5|168
1628613670000|2021-08-10 16:41:10|15077.9|15076.9|15080.4|15079.4|15080.6|15079.6|15077.9|15076.9|89
1628613680000|2021-08-10 16:41:20|15080.3|15079.3|15080.6|15079.6|15080.6|15079.6|15079.3|15078.3|35
1628613690000|2021-08-10 16:41:30|15080.5|15079.5|15080.6|15079.6|15080.6|15079.6|15079.8|15078.8|41
1628613700000|2021-08-10 16:41:40|15080.4|15079.4|15079.8|15078.8|15080.6|15079.6|15079.6|15078.6|28
1628613710000|2021-08-10 16:41:50|15080|15079|15079.3|15078.3|15080.4|15079.4|15079.3|15078.3|34
1628613720000|2021-08-10 16:42:00|15079.8|15078.8|15078.9|15077.9|15080.5|15079.5|15078.9|15077.9|53
1628613730000|2021-08-10 16:42:10|15079|15078|15077.4|15076.4|15079.4|15078.4|15077.1|15076.1|114
1628613740000|2021-08-10 16:42:20|15077.5|15076.5|15076.8|15075.8|15078.3|15077.3|15076.6|15075.6|77
1628613750000|2021-08-10 16:42:30|15076.9|15075.9|15074.4|15073.4|15076.9|15075.9|15073.9|15072.9|405
1628613760000|2021-08-10 16:42:40|15074.6|15073.6|15075|15074|15075.9|15074.9|15074.3|15073.3|108
1628613770000|2021-08-10 16:42:50|15075.5|15074.5|15076|15075|15076|15075|15074.6|15073.6|75
1628613780000|2021-08-10 16:43:00|15075.9|15074.9|15075.8|15074.8|15078|15077|15075.6|15074.6|266
1628613790000|2021-08-10 16:43:10|15075.6|15074.6|15075.9|15074.9|15076.5|15075.5|15074.5|15073.5|124
1628613800000|2021-08-10 16:43:20|15076|15075|15076.5|15075.5|15077.3|15076.3|15076|15075|67
1628613810000|2021-08-10 16:43:30|15076.8|15075.8|15076.8|15075.8|15077.1|15076.1|15076.5|15075.5|21
1628613820000|2021-08-10 16:43:40|15077|15076|15076.8|15075.8|15077.5|15076.5|15075.8|15074.8|59
1628613830000|2021-08-10 16:43:50|15076.9|15075.9|15077.1|15076.1|15077.3|15076.3|15076.1|15075.1|43
1628613840000|2021-08-10 16:44:00|15077.3|15076.3|15076.8|15075.8|15077.6|15076.6|15076.1|15075.1|67
1628613850000|2021-08-10 16:44:10|15076.6|15075.6|15074.6|15073.6|15076.6|15075.6|15074.5|15073.5|58
1628613860000|2021-08-10 16:44:20|15074.5|15073.5|15074.6|15073.6|15074.6|15073.6|15073.1|15072.1|75
1628613870000|2021-08-10 16:44:30|15074.8|15073.8|15075.3|15074.3|15076|15075|15074.6|15073.6|55
1628613880000|2021-08-10 16:44:40|15075.4|15074.4|15076.4|15075.4|15076.8|15075.8|15075.4|15074.4|37
1628613890000|2021-08-10 16:44:50|15076.5|15075.5|15077.1|15076.1|15077.4|15076.4|15076.1|15075.1|62
1628613900000|2021-08-10 16:45:00|15077.3|15076.3|15078.3|15077.3|15078.6|15077.6|15077.1|15076.1|155
1628613910000|2021-08-10 16:45:10|15078|15077|15077.8|15076.8|15080|15079|15077.8|15076.8|232
1628613920000|2021-08-10 16:45:20|15078.4|15077.4|15077.1|15076.1|15078.4|15077.4|15077.1|15076.1|79
1628613930000|2021-08-10 16:45:30|15077.3|15076.3|15078.6|15077.6|15078.8|15077.8|15076.4|15075.4|106
1628613940000|2021-08-10 16:45:40|15078.9|15077.9|15078.3|15077.3|15079.3|15078.3|15077.8|15076.8|64
1628613950000|2021-08-10 16:45:50|15077.8|15076.8|15077.1|15076.1|15078.1|15077.1|15076.6|15075.6|42
1628613960000|2021-08-10 16:46:00|15077.3|15076.3|15076.6|15075.6|15077.8|15076.8|15076.6|15075.6|54
1628613970000|2021-08-10 16:46:10|15076.8|15075.8|15077.6|15076.6|15078.6|15077.6|15076.6|15075.6|85
1628613980000|2021-08-10 16:46:20|15077.4|15076.4|15076.5|15075.5|15077.4|15076.4|15076.3|15075.3|43
1628613990000|2021-08-10 16:46:30|15076.6|15075.6|15076.9|15075.9|15077.6|15076.6|15075.8|15074.8|78
1628614000000|2021-08-10 16:46:40|15076.6|15075.6|15076.1|15075.1|15077.3|15076.3|15075.9|15074.9|49
1628614010000|2021-08-10 16:46:50|15075.9|15074.9|15076.8|15075.8|15076.8|15075.8|15075.5|15074.5|47
1628614020000|2021-08-10 16:47:00|15076.4|15075.4|15074.3|15073.3|15076.4|15075.4|15074|15073|105
1628614030000|2021-08-10 16:47:10|15073.9|15072.9|15073.9|15072.9|15074.8|15073.8|15073|15072|139
1628614040000|2021-08-10 16:47:20|15074|15073|15073.4|15072.4|15074.8|15073.8|15072|15071|247
1628614050000|2021-08-10 16:47:30|15073.3|15072.3|15072.1|15071.1|15073.6|15072.6|15072|15071|93
1628614060000|2021-08-10 16:47:40|15071.9|15070.9|15072.8|15071.8|15073|15072|15071.8|15070.8|83
1628614070000|2021-08-10 16:47:50|15072.6|15071.6|15072.5|15071.5|15073|15072|15071.6|15070.6|87
1628614080000|2021-08-10 16:48:00|15072.4|15071.4|15074.4|15073.4|15075|15074|15072.4|15071.4|124
1628614090000|2021-08-10 16:48:10|15074.3|15073.3|15075.8|15074.8|15075.9|15074.9|15074.1|15073.1|54
1628614100000|2021-08-10 16:48:20|15075.6|15074.6|15075.5|15074.5|15076.5|15075.5|15075.3|15074.3|80
1628614110000|2021-08-10 16:48:30|15075.4|15074.4|15074.4|15073.4|15075.5|15074.5|15073.6|15072.6|55
1628614120000|2021-08-10 16:48:40|15074.3|15073.3|15073.3|15072.3|15074.5|15073.5|15073.3|15072.3|51
1628614130000|2021-08-10 16:48:50|15073.4|15072.4|15074.1|15073.1|15074.3|15073.3|15073.4|15072.4|36
1628614140000|2021-08-10 16:49:00|15074|15073|15074.4|15073.4|15074.6|15073.6|15073.5|15072.5|72
1628614150000|2021-08-10 16:49:10|15074.5|15073.5|15075.3|15074.3|15076.1|15075.1|15074.5|15073.5|102
1628614160000|2021-08-10 16:49:20|15075.1|15074.1|15074.4|15073.4|15075.3|15074.3|15074|15073|36
1628614170000|2021-08-10 16:49:30|15074.3|15073.3|15073.8|15072.8|15074.4|15073.4|15073.3|15072.3|65
1628614180000|2021-08-10 16:49:40|15073.9|15072.9|15074.4|15073.4|15074.5|15073.5|15073.5|15072.5|41
1628614190000|2021-08-10 16:49:50|15074.5|15073.5|15075.4|15074.4|15075.4|15074.4|15073.4|15072.4|144
1628614200000|2021-08-10 16:50:00|15075.5|15074.5|15075.5|15074.5|15076.3|15075.3|15075.3|15074.3|131
1628614210000|2021-08-10 16:50:10|15075.6|15074.6|15075.4|15074.4|15075.6|15074.6|15074.8|15073.8|54
1628614220000|2021-08-10 16:50:20|15075.3|15074.3|15074.8|15073.8|15075.8|15074.8|15074.5|15073.5|56
1628614230000|2021-08-10 16:50:30|15074.9|15073.9|15076.9|15075.9|15077.3|15076.3|15074.6|15073.6|111
1628614240000|2021-08-10 16:50:40|15076.8|15075.8|15076.1|15075.1|15077|15076|15075.6|15074.6|70
1628614250000|2021-08-10 16:50:50|15076.3|15075.3|15075.4|15074.4|15076.8|15075.8|15075.4|15074.4|62
1628614260000|2021-08-10 16:51:00|15075.3|15074.3|15075.5|15074.5|15075.6|15074.6|15073.9|15072.9|80
1628614270000|2021-08-10 16:51:10|15075.6|15074.6|15076.5|15075.5|15076.5|15075.5|15075.4|15074.4|61
1628614280000|2021-08-10 16:51:20|15076.4|15075.4|15078|15077|15078.3|15077.3|15076|15075|130
1628614290000|2021-08-10 16:51:30|15078.1|15077.1|15078.9|15077.9|15078.9|15077.9|15077.4|15076.4|65
1628614300000|2021-08-10 16:51:40|15079|15078|15076.5|15075.5|15079|15078|15076.5|15075.5|111
1628614310000|2021-08-10 16:51:50|15076.6|15075.6|15074.3|15073.3|15076.8|15075.8|15074|15073|106
1628614320000|2021-08-10 16:52:00|15074.1|15073.1|15073.3|15072.3|15074.3|15073.3|15073.1|15072.1|94
1628614330000|2021-08-10 16:52:10|15073.4|15072.4|15075.4|15074.4|15075.5|15074.5|15073.1|15072.1|109
1628614340000|2021-08-10 16:52:20|15075.5|15074.5|15074.3|15073.3|15075.6|15074.6|15073.9|15072.9|59
1628614350000|2021-08-10 16:52:30|15074.4|15073.4|15074.9|15073.9|15074.9|15073.9|15074.3|15073.3|47
1628614360000|2021-08-10 16:52:40|15074.8|15073.8|15074|15073|15075|15074|15073.8|15072.8|60
1628614370000|2021-08-10 16:52:50|15073.8|15072.8|15074.3|15073.3|15074.5|15073.5|15073.8|15072.8|56
1628614380000|2021-08-10 16:53:00|15074|15073|15073|15072|15075.3|15074.3|15073|15072|82
1628614390000|2021-08-10 16:53:10|15072.9|15071.9|15072.8|15071.8|15073|15072|15072.5|15071.5|83
1628614400000|2021-08-10 16:53:20|15072.9|15071.9|15073.1|15072.1|15073.3|15072.3|15072.6|15071.6|57
1628614410000|2021-08-10 16:53:30|15073.3|15072.3|15073.8|15072.8|15073.9|15072.9|15072.3|15071.3|112
1628614420000|2021-08-10 16:53:40|15073.6|15072.6|15074.1|15073.1|15074.3|15073.3|15073.5|15072.5|30
1628614430000|2021-08-10 16:53:50|15074.3|15073.3|15075.9|15074.9|15076|15075|15074.3|15073.3|97
1628614440000|2021-08-10 16:54:00|15076|15075|15073.6|15072.6|15077|15076|15073.5|15072.5|139
1628614450000|2021-08-10 16:54:10|15073.8|15072.8|15072.4|15071.4|15073.8|15072.8|15072.3|15071.3|108
1628614460000|2021-08-10 16:54:20|15072.3|15071.3|15071.8|15070.8|15073.8|15072.8|15071.4|15070.4|106
1628614470000|2021-08-10 16:54:30|15071.6|15070.6|15072.3|15071.3|15073|15072|15071.1|15070.1|84
1628614480000|2021-08-10 16:54:40|15072.5|15071.5|15072.9|15071.9|15073.6|15072.6|15071.9|15070.9|131
1628614490000|2021-08-10 16:54:50|15072.8|15071.8|15073.9|15072.9|15074.3|15073.3|15072.5|15071.5|38
1628614500000|2021-08-10 16:55:00|15074|15073|15072|15071|15074.3|15073.3|15071.9|15070.9|77
1628614510000|2021-08-10 16:55:10|15072.1|15071.1|15072.4|15071.4|15072.8|15071.8|15071.4|15070.4|100
1628614520000|2021-08-10 16:55:20|15072.5|15071.5|15071.1|15070.1|15072.9|15071.9|15070.8|15069.8|95
1628614530000|2021-08-10 16:55:30|15071.3|15070.3|15072.6|15071.6|15073|15072|15071.3|15070.3|53
1628614540000|2021-08-10 16:55:40|15072.5|15071.5|15072.5|15071.5|15072.9|15071.9|15072.1|15071.1|33
1628614550000|2021-08-10 16:55:50|15072.4|15071.4|15073.1|15072.1|15073.5|15072.5|15071.8|15070.8|50
1628614560000|2021-08-10 16:56:00|15073|15072|15071.5|15070.5|15073.3|15072.3|15071.1|15070.1|61
1628614570000|2021-08-10 16:56:10|15071.6|15070.6|15070.3|15069.3|15071.8|15070.8|15070.3|15069.3|122
1628614580000|2021-08-10 16:56:20|15070.1|15069.1|15072.1|15071.1|15072.3|15071.3|15069.9|15068.9|97
1628614590000|2021-08-10 16:56:30|15072.3|15071.3|15071.8|15070.8|15072.5|15071.5|15071.3|15070.3|54
1628614600000|2021-08-10 16:56:40|15071.5|15070.5|15071.4|15070.4|15072|15071|15071|15070|71
1628614610000|2021-08-10 16:56:50|15071.5|15070.5|15070.4|15069.4|15072|15071|15070.3|15069.3|52
1628614620000|2021-08-10 16:57:00|15070.5|15069.5|15070|15069|15070.5|15069.5|15069.5|15068.5|110
1628614630000|2021-08-10 16:57:10|15070.1|15069.1|15070.1|15069.1|15071.3|15070.3|15069.8|15068.8|109
1628614640000|2021-08-10 16:57:20|15070.3|15069.3|15069.9|15068.9|15071|15070|15069.9|15068.9|54
1628614650000|2021-08-10 16:57:30|15069.8|15068.8|15068.8|15067.8|15070|15069|15068.1|15067.1|176
1628614660000|2021-08-10 16:57:40|15068.6|15067.6|15068.4|15067.4|15069.3|15068.3|15068.1|15067.1|99
1628614670000|2021-08-10 16:57:50|15068.3|15067.3|15067|15066|15068.9|15067.9|15066.9|15065.9|213
1628614680000|2021-08-10 16:58:00|15066.9|15065.9|15069|15068|15069.4|15068.4|15066.9|15065.9|214
1628614690000|2021-08-10 16:58:10|15069.1|15068.1|15069.9|15068.9|15070.3|15069.3|15069|15068|92
1628614700000|2021-08-10 16:58:20|15069.8|15068.8|15068.1|15067.1|15069.9|15068.9|15067.9|15066.9|134
1628614710000|2021-08-10 16:58:30|15068.3|15067.3|15067.9|15066.9|15069.1|15068.1|15067.6|15066.6|109
1628614720000|2021-08-10 16:58:40|15068|15067|15068.5|15067.5|15068.6|15067.6|15067.4|15066.4|94
1628614730000|2021-08-10 16:58:50|15068.3|15067.3|15067.4|15066.4|15068.3|15067.3|15067.4|15066.4|71
1628614740000|2021-08-10 16:59:00|15067.5|15066.5|15067.9|15066.9|15067.9|15066.9|15066.1|15065.1|132
1628614750000|2021-08-10 16:59:10|15067.8|15066.8|15068.8|15067.8|15069.3|15068.3|15067.8|15066.8|89
1628614760000|2021-08-10 16:59:20|15068.9|15067.9|15069|15068|15069.8|15068.8|15068.8|15067.8|69
1628614770000|2021-08-10 16:59:30|15069.1|15068.1|15068|15067|15069.3|15068.3|15067.6|15066.6|106
1628614780000|2021-08-10 16:59:40|15067.9|15066.9|15067.6|15066.6|15068.3|15067.3|15067.5|15066.5|63
1628614790000|2021-08-10 16:59:50|15067.5|15066.5|15067.5|15066.5|15067.8|15066.8|15066.5|15065.5|73
1628614800000|2021-08-10 17:00:00|15067.9|15066.9|15067.4|15066.4|15068.5|15067.5|15067.3|15066.3|109
1628614810000|2021-08-10 17:00:10|15067.3|15066.3|15066|15065|15067.3|15066.3|15065.5|15064.5|106
1628614820000|2021-08-10 17:00:20|15066.3|15065.3|15066.5|15065.5|15066.6|15065.6|15066.3|15065.3|57
1628614830000|2021-08-10 17:00:30|15066.8|15065.8|15068.4|15067.4|15068.4|15067.4|15066.8|15065.8|54
1628614840000|2021-08-10 17:00:40|15068.1|15067.1|15070.1|15069.1|15070.3|15069.3|15068.1|15067.1|96
1628614850000|2021-08-10 17:00:50|15070|15069|15073.4|15072.4|15073.4|15072.4|15069.6|15068.6|164
1628614860000|2021-08-10 17:01:00|15073.3|15072.3|15072.6|15071.6|15074|15073|15072|15071|185
1628614870000|2021-08-10 17:01:10|15072.9|15071.9|15073.6|15072.6|15074.3|15073.3|15072.9|15071.9|107
1628614880000|2021-08-10 17:01:20|15073.5|15072.5|15074.1|15073.1|15074.3|15073.3|15073.5|15072.5|26
1628614890000|2021-08-10 17:01:30|15074.3|15073.3|15075|15074|15075.5|15074.5|15074.3|15073.3|130
1628614900000|2021-08-10 17:01:40|15075.1|15074.1|15075.3|15074.3|15075.6|15074.6|15074.5|15073.5|138
1628614910000|2021-08-10 17:01:50|15075.1|15074.1|15075.6|15074.6|15075.6|15074.6|15074.5|15073.5|71
1628614920000|2021-08-10 17:02:00|15075.8|15074.8|15079.4|15078.4|15079.4|15078.4|15075.8|15074.8|259
1628614930000|2021-08-10 17:02:10|15079.5|15078.5|15079.4|15078.4|15080|15079|15078.1|15077.1|152
1628614940000|2021-08-10 17:02:20|15079.3|15078.3|15077.4|15076.4|15079.3|15078.3|15076.9|15075.9|102
1628614950000|2021-08-10 17:02:30|15077.5|15076.5|15077.1|15076.1|15077.8|15076.8|15076.9|15075.9|53
1628614960000|2021-08-10 17:02:40|15077.6|15076.6|15077.1|15076.1|15077.9|15076.9|15076.9|15075.9|36
1628614970000|2021-08-10 17:02:50|15077|15076|15076.4|15075.4|15077.1|15076.1|15075.8|15074.8|56
1628614980000|2021-08-10 17:03:00|15076.3|15075.3|15076.9|15075.9|15077.6|15076.6|15075.9|15074.9|55
1628614990000|2021-08-10 17:03:10|15076.8|15075.8|15075.9|15074.9|15076.8|15075.8|15074.8|15073.8|94
1628615000000|2021-08-10 17:03:20|15076|15075|15075.4|15074.4|15076.9|15075.9|15075.3|15074.3|61
1628615010000|2021-08-10 17:03:30|15075.3|15074.3|15074.4|15073.4|15075.3|15074.3|15074.3|15073.3|52
1628615020000|2021-08-10 17:03:40|15074.6|15073.6|15073.9|15072.9|15074.9|15073.9|15073.6|15072.6|40
1628615030000|2021-08-10 17:03:50|15073.8|15072.8|15073.3|15072.3|15073.8|15072.8|15072.9|15071.9|78
1628615040000|2021-08-10 17:04:00|15073.4|15072.4|15073.3|15072.3|15074.1|15073.1|15072.4|15071.4|97
1628615050000|2021-08-10 17:04:10|15073.1|15072.1|15074.4|15073.4|15074.5|15073.5|15073|15072|44
1628615060000|2021-08-10 17:04:20|15074.1|15073.1|15073|15072|15074.5|15073.5|15073|15072|28
1628615070000|2021-08-10 17:04:30|15072.8|15071.8|15071.6|15070.6|15073.1|15072.1|15071.1|15070.1|124
1628615080000|2021-08-10 17:04:40|15071.8|15070.8|15074.8|15073.8|15075.1|15074.1|15071.6|15070.6|260
1628615090000|2021-08-10 17:04:50|15074.6|15073.6|15075.1|15074.1|15076.9|15075.9|15074.5|15073.5|94
1628615100000|2021-08-10 17:05:00|15075|15074|15076.6|15075.6|15076.9|15075.9|15074.9|15073.9|104
1628615110000|2021-08-10 17:05:10|15076.8|15075.8|15075.6|15074.6|15077.8|15076.8|15075.6|15074.6|91
1628615120000|2021-08-10 17:05:20|15075.8|15074.8|15077.3|15076.3|15077.5|15076.5|15075.5|15074.5|68
1628615130000|2021-08-10 17:05:30|15077.4|15076.4|15075.9|15074.9|15077.5|15076.5|15075.9|15074.9|53
1628615140000|2021-08-10 17:05:40|15075.8|15074.8|15074.9|15073.9|15076.1|15075.1|15074.3|15073.3|45
1628615150000|2021-08-10 17:05:50|15074.6|15073.6|15073|15072|15074.6|15073.6|15073|15072|103
1628615160000|2021-08-10 17:06:00|15072.9|15071.9|15072.6|15071.6|15072.9|15071.9|15071.6|15070.6|170
1628615170000|2021-08-10 17:06:10|15072.4|15071.4|15072.5|15071.5|15072.8|15071.8|15072|15071|27
1628615180000|2021-08-10 17:06:20|15072.6|15071.6|15072.8|15071.8|15073.4|15072.4|15072.3|15071.3|33
1628615190000|2021-08-10 17:06:30|15072.4|15071.4|15071.6|15070.6|15072.6|15071.6|15071.4|15070.4|47
1628615200000|2021-08-10 17:06:40|15071.8|15070.8|15072|15071|15072.1|15071.1|15071|15070|53
1628615210000|2021-08-10 17:06:50|15071.6|15070.6|15073.6|15072.6|15073.6|15072.6|15071.5|15070.5|66
1628615220000|2021-08-10 17:07:00|15073.5|15072.5|15073.5|15072.5|15075|15074|15073.4|15072.4|85
1628615230000|2021-08-10 17:07:10|15073.4|15072.4|15073.9|15072.9|15075.8|15074.8|15073.4|15072.4|94
1628615240000|2021-08-10 17:07:20|15074.1|15073.1|15075.4|15074.4|15076.6|15075.6|15073.9|15072.9|130
1628615250000|2021-08-10 17:07:30|15075.3|15074.3|15073.4|15072.4|15075.6|15074.6|15073.4|15072.4|44
1628615260000|2021-08-10 17:07:40|15073.5|15072.5|15071.4|15070.4|15073.5|15072.5|15071|15070|80
1628615270000|2021-08-10 17:07:50|15071.3|15070.3|15070.6|15069.6|15071.5|15070.5|15070.5|15069.5|74
1628615280000|2021-08-10 17:08:00|15070.8|15069.8|15070.9|15069.9|15071.3|15070.3|15069.9|15068.9|112
1628615290000|2021-08-10 17:08:10|15071|15070|15072|15071|15072.1|15071.1|15070.9|15069.9|46
1628615300000|2021-08-10 17:08:20|15071.9|15070.9|15072.6|15071.6|15073.3|15072.3|15071.9|15070.9|55
1628615310000|2021-08-10 17:08:30|15072.5|15071.5|15072.4|15071.4|15072.5|15071.5|15071.3|15070.3|51
1628615320000|2021-08-10 17:08:40|15072.3|15071.3|15073.6|15072.6|15074|15073|15072|15071|63
1628615330000|2021-08-10 17:08:50|15073.5|15072.5|15073.4|15072.4|15074|15073|15072.9|15071.9|40
1628615340000|2021-08-10 17:09:00|15073.3|15072.3|15072.1|15071.1|15073.3|15072.3|15071.5|15070.5|69
1628615350000|2021-08-10 17:09:10|15072.3|15071.3|15071.9|15070.9|15073|15072|15071.4|15070.4|25
1628615360000|2021-08-10 17:09:20|15072|15071|15074.6|15073.6|15074.8|15073.8|15071.9|15070.9|40
1628615370000|2021-08-10 17:09:30|15074.5|15073.5|15073.1|15072.1|15074.5|15073.5|15072.8|15071.8|40
1628615380000|2021-08-10 17:09:40|15073|15072|15073.6|15072.6|15074.5|15073.5|15072.8|15071.8|52
1628615390000|2021-08-10 17:09:50|15073.8|15072.8|15072.4|15071.4|15073.8|15072.8|15072.1|15071.1|39
1628615400000|2021-08-10 17:10:00|15072.5|15071.5|15072.1|15071.1|15072.8|15071.8|15071.5|15070.5|41
1628615410000|2021-08-10 17:10:10|15072|15071|15071.4|15070.4|15072.3|15071.3|15071|15070|39
1628615420000|2021-08-10 17:10:20|15071.5|15070.5|15070.6|15069.6|15072.3|15071.3|15070.6|15069.6|52
1628615430000|2021-08-10 17:10:30|15070.8|15069.8|15070.5|15069.5|15071.9|15070.9|15070.3|15069.3|75
1628615440000|2021-08-10 17:10:40|15070.4|15069.4|15070.1|15069.1|15070.6|15069.6|15070|15069|79
1628615450000|2021-08-10 17:10:50|15070|15069|15070.4|15069.4|15071|15070|15070|15069|64
1628615460000|2021-08-10 17:11:00|15070.3|15069.3|15069.1|15068.1|15070.4|15069.4|15068.6|15067.6|173
1628615470000|2021-08-10 17:11:10|15069.3|15068.3|15070.3|15069.3|15070.3|15069.3|15069|15068|66
1628615480000|2021-08-10 17:11:20|15070.6|15069.6|15069.5|15068.5|15071.1|15070.1|15069.1|15068.1|71
1628615490000|2021-08-10 17:11:30|15069.4|15068.4|15070.4|15069.4|15070.9|15069.9|15069.3|15068.3|47
1628615500000|2021-08-10 17:11:40|15070.5|15069.5|15071.9|15070.9|15072.3|15071.3|15070.4|15069.4|52
1628615510000|2021-08-10 17:11:50|15071.8|15070.8|15069.8|15068.8|15071.9|15070.9|15069.5|15068.5|58
1628615520000|2021-08-10 17:12:00|15069.9|15068.9|15071.1|15070.1|15071.5|15070.5|15069.9|15068.9|31
1628615530000|2021-08-10 17:12:10|15071.3|15070.3|15070.1|15069.1|15071.3|15070.3|15069.8|15068.8|25
1628615540000|2021-08-10 17:12:20|15070|15069|15073.6|15072.6|15074.1|15073.1|15070|15069|127
1628615550000|2021-08-10 17:12:30|15073.8|15072.8|15073.4|15072.4|15074|15073|15073.3|15072.3|63
1628615560000|2021-08-10 17:12:40|15073.3|15072.3|15073|15072|15073.9|15072.9|15072.5|15071.5|52
1628615570000|2021-08-10 17:12:50|15073.8|15072.8|15074.4|15073.4|15074.4|15073.4|15073.4|15072.4|59
1628615580000|2021-08-10 17:13:00|15074.3|15073.3|15075|15074|15075.5|15074.5|15073.8|15072.8|92
1628615590000|2021-08-10 17:13:10|15074.9|15073.9|15077.4|15076.4|15077.5|15076.5|15074.8|15073.8|171
1628615600000|2021-08-10 17:13:20|15077.5|15076.5|15076|15075|15077.9|15076.9|15075.9|15074.9|160
1628615610000|2021-08-10 17:13:30|15076.3|15075.3|15076.6|15075.6|15076.9|15075.9|15075.5|15074.5|54
1628615620000|2021-08-10 17:13:40|15076.5|15075.5|15076.9|15075.9|15076.9|15075.9|15075.6|15074.6|48
1628615630000|2021-08-10 17:13:50|15076.8|15075.8|15076.8|15075.8|15076.9|15075.9|15074.8|15073.8|95
1628615640000|2021-08-10 17:14:00|15076.5|15075.5|15076|15075|15076.6|15075.6|15075.6|15074.6|34
1628615650000|2021-08-10 17:14:10|15075.6|15074.6|15074.1|15073.1|15075.6|15074.6|15074|15073|76
1628615660000|2021-08-10 17:14:20|15074|15073|15073.4|15072.4|15074|15073|15072.8|15071.8|71
1628615670000|2021-08-10 17:14:30|15073.5|15072.5|15071.9|15070.9|15073.6|15072.6|15071.9|15070.9|58
1628615680000|2021-08-10 17:14:40|15071.8|15070.8|15071.1|15070.1|15072.4|15071.4|15071.1|15070.1|69
1628615690000|2021-08-10 17:14:50|15071.3|15070.3|15070.9|15069.9|15071.4|15070.4|15070.5|15069.5|64
1628615700000|2021-08-10 17:15:00|15070.6|15069.6|15070.4|15069.4|15071|15070|15069|15068|170
1628615710000|2021-08-10 17:15:10|15070.3|15069.3|15071.9|15070.9|15072|15071|15069.4|15068.4|92
1628615720000|2021-08-10 17:15:20|15072|15071|15069.8|15068.8|15072.5|15071.5|15069.5|15068.5|124
1628615730000|2021-08-10 17:15:30|15070|15069|15071.4|15070.4|15071.5|15070.5|15069.8|15068.8|43
1628615740000|2021-08-10 17:15:40|15071.3|15070.3|15071.9|15070.9|15071.9|15070.9|15070.6|15069.6|52
1628615750000|2021-08-10 17:15:50|15071.8|15070.8|15071.1|15070.1|15072|15071|15070.4|15069.4|34
1628615760000|2021-08-10 17:16:00|15071.3|15070.3|15069.6|15068.6|15071.4|15070.4|15069.3|15068.3|45
1628615770000|2021-08-10 17:16:10|15069.5|15068.5|15068.5|15067.5|15069.8|15068.8|15068.3|15067.3|115
1628615780000|2021-08-10 17:16:20|15068.3|15067.3|15069.4|15068.4|15069.4|15068.4|15068|15067|52
1628615790000|2021-08-10 17:16:30|15069.3|15068.3|15070.5|15069.5|15071.3|15070.3|15069.1|15068.1|68
1628615800000|2021-08-10 17:16:40|15070.6|15069.6|15070.8|15069.8|15071.8|15070.8|15070.3|15069.3|28
1628615810000|2021-08-10 17:16:50|15070.6|15069.6|15071.5|15070.5|15072.4|15071.4|15070.3|15069.3|70
1628615820000|2021-08-10 17:17:00|15071.4|15070.4|15071.4|15070.4|15071.8|15070.8|15069.8|15068.8|50
1628615830000|2021-08-10 17:17:10|15071.1|15070.1|15071.3|15070.3|15072.6|15071.6|15070.5|15069.5|73
1628615840000|2021-08-10 17:17:20|15071.1|15070.1|15071.3|15070.3|15071.3|15070.3|15070.5|15069.5|43
1628615850000|2021-08-10 17:17:30|15071.1|15070.1|15072.3|15071.3|15072.3|15071.3|15070.3|15069.3|63
1628615860000|2021-08-10 17:17:40|15072.1|15071.1|15069.3|15068.3|15072.3|15071.3|15069.1|15068.1|39
1628615870000|2021-08-10 17:17:50|15068.8|15067.8|15069.4|15068.4|15069.6|15068.6|15068.1|15067.1|59
1628615880000|2021-08-10 17:18:00|15069.5|15068.5|15070|15069|15070.8|15069.8|15069.4|15068.4|71
1628615890000|2021-08-10 17:18:10|15069.9|15068.9|15071.4|15070.4|15071.6|15070.6|15069.4|15068.4|52
1628615900000|2021-08-10 17:18:20|15071.5|15070.5|15073.3|15072.3|15073.6|15072.6|15071.4|15070.4|112
1628615910000|2021-08-10 17:18:30|15073.1|15072.1|15073.9|15072.9|15074.1|15073.1|15073.1|15072.1|40
1628615920000|2021-08-10 17:18:40|15074|15073|15073.1|15072.1|15074.5|15073.5|15072.9|15071.9|80
1628615930000|2021-08-10 17:18:50|15073.3|15072.3|15072|15071|15073.6|15072.6|15072|15071|70
1628615940000|2021-08-10 17:19:00|15071.5|15070.5|15071.5|15070.5|15072.4|15071.4|15071.1|15070.1|60
1628615950000|2021-08-10 17:19:10|15071.4|15070.4|15072.8|15071.8|15073|15072|15071.4|15070.4|56
1628615960000|2021-08-10 17:19:20|15072.5|15071.5|15073.3|15072.3|15073.6|15072.6|15072.3|15071.3|35
1628615970000|2021-08-10 17:19:30|15073.4|15072.4|15075.6|15074.6|15075.8|15074.8|15073.3|15072.3|153
1628615980000|2021-08-10 17:19:40|15075.5|15074.5|15075.3|15074.3|15075.8|15074.8|15074.5|15073.5|74
1628615990000|2021-08-10 17:19:50|15075.4|15074.4|15071.9|15070.9|15075.4|15074.4|15071.6|15070.6|97
1628616000000|2021-08-10 17:20:00|15072|15071|15070.3|15069.3|15072.4|15071.4|15069.9|15068.9|90
1628616010000|2021-08-10 17:20:10|15070.4|15069.4|15067|15066|15070.4|15069.4|15067|15066|219
1628616020000|2021-08-10 17:20:20|15066.9|15065.9|15066.4|15065.4|15067.4|15066.4|15066.3|15065.3|136
1628616030000|2021-08-10 17:20:30|15066.3|15065.3|15068.9|15067.9|15069|15068|15066|15065|125
1628616040000|2021-08-10 17:20:40|15069|15068|15066.6|15065.6|15069|15068|15066.3|15065.3|73
1628616050000|2021-08-10 17:20:50|15066.8|15065.8|15068.5|15067.5|15068.9|15067.9|15066.6|15065.6|57
1628616060000|2021-08-10 17:21:00|15068.6|15067.6|15066.5|15065.5|15068.8|15067.8|15066.5|15065.5|74
1628616070000|2021-08-10 17:21:10|15066.4|15065.4|15066|15065|15066.9|15065.9|15066|15065|55
1628616080000|2021-08-10 17:21:20|15066.3|15065.3|15065.5|15064.5|15066.8|15065.8|15065.1|15064.1|130
1628616090000|2021-08-10 17:21:30|15065.8|15064.8|15066.9|15065.9|15067.8|15066.8|15065.6|15064.6|127
1628616100000|2021-08-10 17:21:40|15066.8|15065.8|15066.6|15065.6|15067.1|15066.1|15066.3|15065.3|46
1628616110000|2021-08-10 17:21:50|15066.5|15065.5|15067.4|15066.4|15067.9|15066.9|15065.9|15064.9|77
1628616120000|2021-08-10 17:22:00|15067.5|15066.5|15068.9|15067.9|15069.3|15068.3|15066.9|15065.9|90
1628616130000|2021-08-10 17:22:10|15068.8|15067.8|15068.5|15067.5|15069.1|15068.1|15067.9|15066.9|70
1628616140000|2021-08-10 17:22:20|15068.6|15067.6|15068.8|15067.8|15069.4|15068.4|15068.6|15067.6|37
1628616150000|2021-08-10 17:22:30|15068.6|15067.6|15065.9|15064.9|15068.6|15067.6|15065.9|15064.9|69
1628616160000|2021-08-10 17:22:40|15066|15065|15065.3|15064.3|15066|15065|15064.6|15063.6|207
1628616170000|2021-08-10 17:22:50|15065.1|15064.1|15065.4|15064.4|15066|15065|15065.1|15064.1|37
1628616180000|2021-08-10 17:23:00|15065.3|15064.3|15066.3|15065.3|15067|15066|15064.9|15063.9|57
1628616190000|2021-08-10 17:23:10|15066.1|15065.1|15066.9|15065.9|15067.4|15066.4|15065.9|15064.9|31
1628616200000|2021-08-10 17:23:20|15067|15066|15067|15066|15067.8|15066.8|15066.8|15065.8|17
1628616210000|2021-08-10 17:23:30|15067.3|15066.3|15066.9|15065.9|15067.5|15066.5|15066.4|15065.4|27
1628616220000|2021-08-10 17:23:40|15066.8|15065.8|15066.9|15065.9|15067.8|15066.8|15066.6|15065.6|25
1628616230000|2021-08-10 17:23:50|15067|15066|15067.3|15066.3|15067.6|15066.6|15067|15066|26
1628616240000|2021-08-10 17:24:00|15067.1|15066.1|15067.9|15066.9|15068.3|15067.3|15067.1|15066.1|91
1628616250000|2021-08-10 17:24:10|15068|15067|15068.6|15067.6|15068.9|15067.9|15068|15067|62
1628616260000|2021-08-10 17:24:20|15068.8|15067.8|15067.8|15066.8|15069.5|15068.5|15067.8|15066.8|62
1628616270000|2021-08-10 17:24:30|15067.6|15066.6|15067.6|15066.6|15068.1|15067.1|15067|15066|42
1628616280000|2021-08-10 17:24:40|15067.5|15066.5|15066.6|15065.6|15067.8|15066.8|15066.6|15065.6|29
1628616290000|2021-08-10 17:24:50|15066.8|15065.8|15065|15064|15067.3|15066.3|15064.9|15063.9|79
1628616300000|2021-08-10 17:25:00|15064.8|15063.8|15066|15065|15066.4|15065.4|15063.8|15062.8|148
1628616310000|2021-08-10 17:25:10|15066.1|15065.1|15066|15065|15067.5|15066.5|15065|15064|87
1628616320000|2021-08-10 17:25:20|15066.1|15065.1|15066|15065|15066.5|15065.5|15065.8|15064.8|37
1628616330000|2021-08-10 17:25:30|15065.9|15064.9|15063.4|15062.4|15066.6|15065.6|15062.8|15061.8|207
1628616340000|2021-08-10 17:25:40|15063.5|15062.5|15063.6|15062.6|15064.1|15063.1|15063.5|15062.5|70
1628616350000|2021-08-10 17:25:50|15063.5|15062.5|15063.4|15062.4|15064|15063|15063.4|15062.4|91
1628616360000|2021-08-10 17:26:00|15063.3|15062.3|15061.5|15060.5|15063.9|15062.9|15061|15060|199
1628616370000|2021-08-10 17:26:10|15061.3|15060.3|15060.8|15059.8|15061.5|15060.5|15059.5|15058.5|269
1628616380000|2021-08-10 17:26:20|15061|15060|15059.1|15058.1|15061|15060|15058|15057|230
1628616390000|2021-08-10 17:26:30|15059|15058|15060.4|15059.4|15060.9|15059.9|15059|15058|111
1628616400000|2021-08-10 17:26:40|15060.3|15059.3|15060.8|15059.8|15060.9|15059.9|15059.9|15058.9|82
1628616410000|2021-08-10 17:26:50|15060.5|15059.5|15059.6|15058.6|15062|15061|15059.5|15058.5|112
1628616420000|2021-08-10 17:27:00|15059.5|15058.5|15060.4|15059.4|15061.1|15060.1|15059.5|15058.5|62
1628616430000|2021-08-10 17:27:10|15060.5|15059.5|15059.4|15058.4|15061|15060|15059|15058|55
1628616440000|2021-08-10 17:27:20|15059.3|15058.3|15060|15059|15060|15059|15058|15057|138
1628616450000|2021-08-10 17:27:30|15060.1|15059.1|15062.9|15061.9|15063.1|15062.1|15060.1|15059.1|159
1628616460000|2021-08-10 17:27:40|15063|15062|15063.9|15062.9|15064.5|15063.5|15063|15062|127
1628616470000|2021-08-10 17:27:50|15063.8|15062.8|15064.1|15063.1|15064.4|15063.4|15062.5|15061.5|49
1628616480000|2021-08-10 17:28:00|15064|15063|15065.5|15064.5|15065.6|15064.6|15063.3|15062.3|100
1628616490000|2021-08-10 17:28:10|15065.6|15064.6|15064.9|15063.9|15067.3|15066.3|15064.9|15063.9|205
1628616500000|2021-08-10 17:28:20|15064.8|15063.8|15065|15064|15065.8|15064.8|15064.4|15063.4|56
1628616510000|2021-08-10 17:28:30|15065.1|15064.1|15065.1|15064.1|15065.8|15064.8|15064.4|15063.4|58
1628616520000|2021-08-10 17:28:40|15065|15064|15063.4|15062.4|15065.1|15064.1|15063.3|15062.3|59
1628616530000|2021-08-10 17:28:50|15063.5|15062.5|15064.4|15063.4|15065.4|15064.4|15063.5|15062.5|64
1628616540000|2021-08-10 17:29:00|15064.1|15063.1|15062.9|15061.9|15064.1|15063.1|15062.8|15061.8|86
1628616550000|2021-08-10 17:29:10|15062.8|15061.8|15061.6|15060.6|15063.1|15062.1|15061.5|15060.5|70
1628616560000|2021-08-10 17:29:20|15061.5|15060.5|15062.8|15061.8|15062.9|15061.9|15061.5|15060.5|51
1628616570000|2021-08-10 17:29:30|15062.9|15061.9|15062.3|15061.3|15063.6|15062.6|15061.6|15060.6|51
1628616580000|2021-08-10 17:29:40|15062.4|15061.4|15062|15061|15063.1|15062.1|15061.5|15060.5|65
1628616590000|2021-08-10 17:29:50|15062.1|15061.1|15061.6|15060.6|15063.3|15062.3|15061.6|15060.6|39
1628616600000|2021-08-10 17:30:00|15061.8|15060.8|15061.4|15060.4|15063.1|15062.1|15061.4|15060.4|87
1628616610000|2021-08-10 17:30:10|15061.5|15060.5|15058.1|15057.1|15061.5|15060.5|15058|15057|178
1628616620000|2021-08-10 17:30:20|15058.3|15057.3|15057.9|15056.9|15058.9|15057.9|15057.9|15056.9|94
1628616630000|2021-08-10 17:30:30|15058|15057|15059.5|15058.5|15059.5|15058.5|15057.9|15056.9|177
1628616640000|2021-08-10 17:30:40|15059.3|15058.3|15059.3|15058.3|15059.6|15058.6|15058.8|15057.8|70
1628616650000|2021-08-10 17:30:50|15059.5|15058.5|15057.8|15056.8|15060|15059|15057.8|15056.8|71
1628616660000|2021-08-10 17:31:00|15058|15057|15058.1|15057.1|15058.9|15057.9|15056.5|15055.5|212
1628616670000|2021-08-10 17:31:10|15058.3|15057.3|15059.1|15058.1|15059.3|15058.3|15057.1|15056.1|105
1628616680000|2021-08-10 17:31:20|15059.3|15058.3|15059.6|15058.6|15059.8|15058.8|15058.4|15057.4|58
1628616690000|2021-08-10 17:31:30|15059.5|15058.5|15061.6|15060.6|15061.6|15060.6|15059.1|15058.1|177
1628616700000|2021-08-10 17:31:40|15061.4|15060.4|15062.3|15061.3|15062.3|15061.3|15061.4|15060.4|132
1628616710000|2021-08-10 17:31:50|15062|15061|15063.1|15062.1|15063.3|15062.3|15061.8|15060.8|86
1628616720000|2021-08-10 17:32:00|15063.3|15062.3|15065.5|15064.5|15065.6|15064.6|15063.3|15062.3|215
1628616730000|2021-08-10 17:32:10|15065.3|15064.3|15063.9|15062.9|15065.8|15064.8|15063.9|15062.9|112
1628616740000|2021-08-10 17:32:20|15064|15063|15065.3|15064.3|15065.3|15064.3|15063.8|15062.8|86
1628616750000|2021-08-10 17:32:30|15065.4|15064.4|15065.9|15064.9|15066.5|15065.5|15065.3|15064.3|109
1628616760000|2021-08-10 17:32:40|15065.8|15064.8|15064.6|15063.6|15066|15065|15064.5|15063.5|63
1628616770000|2021-08-10 17:32:50|15064.8|15063.8|15066.1|15065.1|15066.1|15065.1|15064.8|15063.8|40
1628616780000|2021-08-10 17:33:00|15066|15065|15067.8|15066.8|15068.6|15067.6|15066|15065|199
1628616790000|2021-08-10 17:33:10|15067.6|15066.6|15067.6|15066.6|15068|15067|15066.9|15065.9|144
1628616800000|2021-08-10 17:33:20|15067.8|15066.8|15069|15068|15069|15068|15067.3|15066.3|118
1628616810000|2021-08-10 17:33:30|15069.1|15068.1|15069.9|15068.9|15070.3|15069.3|15068.9|15067.9|166
1628616820000|2021-08-10 17:33:40|15069.8|15068.8|15068.4|15067.4|15069.9|15068.9|15068.4|15067.4|69
1628616830000|2021-08-10 17:33:50|15068.5|15067.5|15068|15067|15068.9|15067.9|15068|15067|50
1628616840000|2021-08-10 17:34:00|15067.8|15066.8|15067.9|15066.9|15068.5|15067.5|15067.5|15066.5|51
1628616850000|2021-08-10 17:34:10|15067.8|15066.8|15066.8|15065.8|15068|15067|15066.5|15065.5|101
1628616860000|2021-08-10 17:34:20|15066.5|15065.5|15067|15066|15069.1|15068.1|15066.5|15065.5|99
1628616870000|2021-08-10 17:34:30|15067.3|15066.3|15066.1|15065.1|15067.5|15066.5|15065.5|15064.5|56
1628616880000|2021-08-10 17:34:40|15066|15065|15066.1|15065.1|15066.4|15065.4|15065.3|15064.3|62
1628616890000|2021-08-10 17:34:50|15066.3|15065.3|15064.5|15063.5|15066.5|15065.5|15064.5|15063.5|59
1628616900000|2021-08-10 17:35:00|15064.8|15063.8|15063.8|15062.8|15065.8|15064.8|15063.8|15062.8|175
1628616910000|2021-08-10 17:35:10|15063.5|15062.5|15064.4|15063.4|15065.3|15064.3|15063.4|15062.4|122
1628616920000|2021-08-10 17:35:20|15064.5|15063.5|15063.3|15062.3|15064.8|15063.8|15062.5|15061.5|153
1628616930000|2021-08-10 17:35:30|15063.1|15062.1|15062.8|15061.8|15063.1|15062.1|15062.1|15061.1|59
1628616940000|2021-08-10 17:35:40|15062.9|15061.9|15063.5|15062.5|15063.8|15062.8|15062.5|15061.5|78
1628616950000|2021-08-10 17:35:50|15063.6|15062.6|15062.4|15061.4|15063.9|15062.9|15061.8|15060.8|54
1628616960000|2021-08-10 17:36:00|15062.3|15061.3|15062.6|15061.6|15062.6|15061.6|15061.3|15060.3|86
1628616970000|2021-08-10 17:36:10|15062.5|15061.5|15063.5|15062.5|15063.5|15062.5|15061.1|15060.1|55
1628616980000|2021-08-10 17:36:20|15063.9|15062.9|15062.1|15061.1|15064|15063|15062.1|15061.1|67
1628616990000|2021-08-10 17:36:30|15062|15061|15063.5|15062.5|15063.6|15062.6|15061.5|15060.5|34
1628617000000|2021-08-10 17:36:40|15063.4|15062.4|15063.4|15062.4|15064.1|15063.1|15063.1|15062.1|25
1628617010000|2021-08-10 17:36:50|15063.1|15062.1|15061.5|15060.5|15063.3|15062.3|15061.5|15060.5|46
1628617020000|2021-08-10 17:37:00|15061.3|15060.3|15061.6|15060.6|15061.8|15060.8|15060.5|15059.5|59
1628617030000|2021-08-10 17:37:10|15061.5|15060.5|15062|15061|15062.6|15061.6|15061.5|15060.5|60
1628617040000|2021-08-10 17:37:20|15061.9|15060.9|15061.9|15060.9|15063.6|15062.6|15061.4|15060.4|49
1628617050000|2021-08-10 17:37:30|15061.8|15060.8|15061.8|15060.8|15062.5|15061.5|15061.5|15060.5|21
1628617060000|2021-08-10 17:37:40|15061.9|15060.9|15062.9|15061.9|15063.1|15062.1|15061.6|15060.6|97
1628617070000|2021-08-10 17:37:50|15062.8|15061.8|15060.9|15059.9|15062.8|15061.8|15060.8|15059.8|56
1628617080000|2021-08-10 17:38:00|15060.8|15059.8|15060.1|15059.1|15061.4|15060.4|15059.4|15058.4|117
1628617090000|2021-08-10 17:38:10|15060.3|15059.3|15062|15061|15063.3|15062.3|15060|15059|66
1628617100000|2021-08-10 17:38:20|15061.9|15060.9|15061.5|15060.5|15062.1|15061.1|15061.4|15060.4|43
1628617110000|2021-08-10 17:38:30|15061.1|15060.1|15061.6|15060.6|15062.1|15061.1|15060.8|15059.8|37
1628617120000|2021-08-10 17:38:40|15061.8|15060.8|15062.4|15061.4|15063|15062|15061.8|15060.8|45
1628617130000|2021-08-10 17:38:50|15062.3|15061.3|15061.3|15060.3|15062.5|15061.5|15061.1|15060.1|42
1628617140000|2021-08-10 17:39:00|15061.4|15060.4|15059.8|15058.8|15061.4|15060.4|15059.8|15058.8|78
1628617150000|2021-08-10 17:39:10|15059.9|15058.9|15060.3|15059.3|15060.9|15059.9|15059.5|15058.5|66
1628617160000|2021-08-10 17:39:20|15060.4|15059.4|15060.9|15059.9|15061.4|15060.4|15060.4|15059.4|32
1628617170000|2021-08-10 17:39:30|15060.8|15059.8|15060.9|15059.9|15062.3|15061.3|15060.6|15059.6|39
1628617180000|2021-08-10 17:39:40|15060.8|15059.8|15060.5|15059.5|15061.3|15060.3|15060.5|15059.5|27
1628617190000|2021-08-10 17:39:50|15060.6|15059.6|15061.1|15060.1|15061.4|15060.4|15060.3|15059.3|48
1628617200000|2021-08-10 17:40:00|15061.3|15060.3|15061.9|15060.9|15062.6|15061.6|15060.8|15059.8|90
1628617210000|2021-08-10 17:40:10|15061.8|15060.8|15059.6|15058.6|15061.8|15060.8|15059.4|15058.4|68
1628617220000|2021-08-10 17:40:20|15059.5|15058.5|15059.3|15058.3|15059.8|15058.8|15058.3|15057.3|102
1628617230000|2021-08-10 17:40:30|15059.4|15058.4|15061.3|15060.3|15061.4|15060.4|15059.4|15058.4|83
1628617240000|2021-08-10 17:40:40|15061.1|15060.1|15060.9|15059.9|15061.8|15060.8|15060.3|15059.3|83
1628617250000|2021-08-10 17:40:50|15061|15060|15059.8|15058.8|15061.4|15060.4|15059.8|15058.8|51
1628617260000|2021-08-10 17:41:00|15059.9|15058.9|15061.6|15060.6|15061.6|15060.6|15059.5|15058.5|31
1628617270000|2021-08-10 17:41:10|15061.8|15060.8|15061.9|15060.9|15062.1|15061.1|15061|15060|41
1628617280000|2021-08-10 17:41:20|15061.8|15060.8|15062.6|15061.6|15062.8|15061.8|15061.6|15060.6|53
1628617290000|2021-08-10 17:41:30|15062.8|15061.8|15063.6|15062.6|15063.6|15062.6|15062.3|15061.3|72
1628617300000|2021-08-10 17:41:40|15063.8|15062.8|15063.4|15062.4|15063.9|15062.9|15063.1|15062.1|67
1628617310000|2021-08-10 17:41:50|15063.3|15062.3|15061.8|15060.8|15063.8|15062.8|15061.8|15060.8|49
1628617320000|2021-08-10 17:42:00|15061.6|15060.6|15063.5|15062.5|15063.5|15062.5|15061.3|15060.3|81
1628617330000|2021-08-10 17:42:10|15063.4|15062.4|15063.1|15062.1|15064.6|15063.6|15062.9|15061.9|127
1628617340000|2021-08-10 17:42:20|15063|15062|15061.6|15060.6|15063|15062|15061|15060|38
1628617350000|2021-08-10 17:42:30|15061.8|15060.8|15061.8|15060.8|15062.6|15061.6|15061.3|15060.3|22
1628617360000|2021-08-10 17:42:40|15061.6|15060.6|15061.4|15060.4|15061.8|15060.8|15060.8|15059.8|22
1628617370000|2021-08-10 17:42:50|15061.3|15060.3|15060|15059|15061.4|15060.4|15060|15059|47
1628617380000|2021-08-10 17:43:00|15059.9|15058.9|15061.8|15060.8|15061.8|15060.8|15059.8|15058.8|49
1628617390000|2021-08-10 17:43:10|15061.9|15060.9|15060.9|15059.9|15062|15061|15060.5|15059.5|23
1628617400000|2021-08-10 17:43:20|15060.8|15059.8|15060.1|15059.1|15061|15060|15060.1|15059.1|34
1628617410000|2021-08-10 17:43:30|15060|15059|15060|15059|15060.6|15059.6|15059.8|15058.8|44
1628617420000|2021-08-10 17:43:40|15059.9|15058.9|15060.5|15059.5|15060.8|15059.8|15059.6|15058.6|12
1628617430000|2021-08-10 17:43:50|15060.9|15059.9|15061.1|15060.1|15061.6|15060.6|15060.9|15059.9|48
1628617440000|2021-08-10 17:44:00|15061.3|15060.3|15062|15061|15062.3|15061.3|15060.8|15059.8|29
1628617450000|2021-08-10 17:44:10|15061.9|15060.9|15062.9|15061.9|15062.9|15061.9|15061|15060|39
1628617460000|2021-08-10 17:44:20|15063.1|15062.1|15061.3|15060.3|15063.1|15062.1|15061.3|15060.3|32
1628617470000|2021-08-10 17:44:30|15061.1|15060.1|15061.1|15060.1|15061.3|15060.3|15060.3|15059.3|54
1628617480000|2021-08-10 17:44:40|15061|15060|15060.8|15059.8|15061.8|15060.8|15060.8|15059.8|43
1628617490000|2021-08-10 17:44:50|15060.6|15059.6|15059.9|15058.9|15063.1|15062.1|15059.9|15058.9|207
1628617500000|2021-08-10 17:45:00|15059.8|15058.8|15054|15053|15060.4|15059.4|15051.5|15050.5|960
1628617510000|2021-08-10 17:45:10|15054.4|15053.4|15059.3|15058.3|15059.6|15058.6|15054.3|15053.3|339
1628617520000|2021-08-10 17:45:20|15059.1|15058.1|15060.4|15059.4|15063|15062|15059|15058|364
1628617530000|2021-08-10 17:45:30|15060.3|15059.3|15061.4|15060.4|15061.6|15060.6|15059.4|15058.4|138
1628617540000|2021-08-10 17:45:40|15061.1|15060.1|15059|15058|15061.1|15060.1|15058.9|15057.9|107
1628617550000|2021-08-10 17:45:50|15059.1|15058.1|15060.4|15059.4|15060.9|15059.9|15059.1|15058.1|99
1628617560000|2021-08-10 17:46:00|15060.5|15059.5|15062.3|15061.3|15062.8|15061.8|15058.5|15057.5|201
1628617570000|2021-08-10 17:46:10|15062.4|15061.4|15059.9|15058.9|15062.6|15061.6|15059.4|15058.4|105
1628617580000|2021-08-10 17:46:20|15059.8|15058.8|15060.3|15059.3|15060.9|15059.9|15057.5|15056.5|121
1628617590000|2021-08-10 17:46:30|15060.1|15059.1|15059.1|15058.1|15061.6|15060.6|15058.3|15057.3|200
1628617600000|2021-08-10 17:46:40|15059|15058|15057.1|15056.1|15059|15058|15056.1|15055.1|97
1628617610000|2021-08-10 17:46:50|15057|15056|15053|15052|15057|15056|15052.8|15051.8|232
1628617620000|2021-08-10 17:47:00|15052.9|15051.9|15054.6|15053.6|15054.6|15053.6|15049|15048|441
1628617630000|2021-08-10 17:47:10|15054.5|15053.5|15055.8|15054.8|15055.9|15054.9|15054.3|15053.3|180
1628617640000|2021-08-10 17:47:20|15056|15055|15055.1|15054.1|15056.9|15055.9|15055.1|15054.1|148
1628617650000|2021-08-10 17:47:30|15055.3|15054.3|15056|15055|15056.5|15055.5|15052.8|15051.8|155
1628617660000|2021-08-10 17:47:40|15056.1|15055.1|15058.3|15057.3|15058.8|15057.8|15056|15055|199
1628617670000|2021-08-10 17:47:50|15058.4|15057.4|15059.1|15058.1|15060|15059|15058.4|15057.4|132
1628617680000|2021-08-10 17:48:00|15059.3|15058.3|15057.4|15056.4|15059.8|15058.8|15057.4|15056.4|115
1628617690000|2021-08-10 17:48:10|15057.5|15056.5|15058|15057|15058.1|15057.1|15055.6|15054.6|83
1628617700000|2021-08-10 17:48:20|15058.1|15057.1|15057.9|15056.9|15058.6|15057.6|15057.6|15056.6|26
1628617710000|2021-08-10 17:48:30|15057.8|15056.8|15057.1|15056.1|15057.8|15056.8|15055.9|15054.9|51
1628617720000|2021-08-10 17:48:40|15057|15056|15056.9|15055.9|15057.3|15056.3|15056.6|15055.6|10
1628617730000|2021-08-10 17:48:50|15056.8|15055.8|15058.6|15057.6|15058.8|15057.8|15056.8|15055.8|52
1628617740000|2021-08-10 17:49:00|15058.4|15057.4|15060|15059|15060.4|15059.4|15058.1|15057.1|95
1628617750000|2021-08-10 17:49:10|15059.8|15058.8|15061.3|15060.3|15062.4|15061.4|15059.8|15058.8|245
1628617760000|2021-08-10 17:49:20|15061.1|15060.1|15060.8|15059.8|15062.4|15061.4|15060.1|15059.1|97
1628617770000|2021-08-10 17:49:30|15060.6|15059.6|15061|15060|15061.6|15060.6|15060.3|15059.3|35
1628617780000|2021-08-10 17:49:40|15061.1|15060.1|15059.6|15058.6|15061.5|15060.5|15058.8|15057.8|201
1628617790000|2021-08-10 17:49:50|15059.5|15058.5|15059.4|15058.4|15060|15059|15058.8|15057.8|87
1628617800000|2021-08-10 17:50:00|15059.3|15058.3|15059.8|15058.8|15060.5|15059.5|15058|15057|124
1628617810000|2021-08-10 17:50:10|15059.9|15058.9|15058.6|15057.6|15060.5|15059.5|15058.1|15057.1|96
1628617820000|2021-08-10 17:50:20|15058.9|15057.9|15059.1|15058.1|15059.4|15058.4|15058.3|15057.3|63
1628617830000|2021-08-10 17:50:30|15059|15058|15058.3|15057.3|15059.5|15058.5|15057.9|15056.9|42
1628617840000|2021-08-10 17:50:40|15058.4|15057.4|15057.6|15056.6|15058.4|15057.4|15057.1|15056.1|49
1628617850000|2021-08-10 17:50:50|15057.8|15056.8|15058.9|15057.9|15059.1|15058.1|15057.6|15056.6|75
1628617860000|2021-08-10 17:51:00|15058.8|15057.8|15060.1|15059.1|15060.4|15059.4|15058.5|15057.5|55
1628617870000|2021-08-10 17:51:10|15060.3|15059.3|15060.4|15059.4|15060.4|15059.4|15059.5|15058.5|37
1628617880000|2021-08-10 17:51:20|15060.5|15059.5|15061.8|15060.8|15062.3|15061.3|15060.5|15059.5|141
1628617890000|2021-08-10 17:51:30|15062.4|15061.4|15061.8|15060.8|15063|15062|15061.5|15060.5|110
1628617900000|2021-08-10 17:51:40|15061.4|15060.4|15060.8|15059.8|15061.5|15060.5|15060.6|15059.6|39
1628617910000|2021-08-10 17:51:50|15060.9|15059.9|15059.9|15058.9|15061.8|15060.8|15059.9|15058.9|73
1628617920000|2021-08-10 17:52:00|15059.8|15058.8|15060.9|15059.9|15061|15060|15059.3|15058.3|31
1628617930000|2021-08-10 17:52:10|15060.8|15059.8|15059.6|15058.6|15060.9|15059.9|15059.4|15058.4|28
1628617940000|2021-08-10 17:52:20|15059.5|15058.5|15061.5|15060.5|15061.9|15060.9|15058.5|15057.5|77
1628617950000|2021-08-10 17:52:30|15061.4|15060.4|15060.4|15059.4|15061.5|15060.5|15060.3|15059.3|42
1628617960000|2021-08-10 17:52:40|15060.5|15059.5|15061.4|15060.4|15062|15061|15060.4|15059.4|35
1628617970000|2021-08-10 17:52:50|15061.5|15060.5|15060.6|15059.6|15062.3|15061.3|15060.6|15059.6|68
1628617980000|2021-08-10 17:53:00|15060.9|15059.9|15061.6|15060.6|15061.8|15060.8|15059.9|15058.9|60
1628617990000|2021-08-10 17:53:10|15061.8|15060.8|15061.9|15060.9|15062.3|15061.3|15061.3|15060.3|46
1628618000000|2021-08-10 17:53:20|15061.8|15060.8|15062.3|15061.3|15062.8|15061.8|15061.4|15060.4|84
1628618010000|2021-08-10 17:53:30|15062.4|15061.4|15062.1|15061.1|15063.1|15062.1|15061.5|15060.5|107
1628618020000|2021-08-10 17:53:40|15062.3|15061.3|15062.3|15061.3|15062.4|15061.4|15061.4|15060.4|35
1628618030000|2021-08-10 17:53:50|15062.1|15061.1|15062.9|15061.9|15063.6|15062.6|15062.1|15061.1|64
1628618040000|2021-08-10 17:54:00|15063|15062|15064.4|15063.4|15064.5|15063.5|15062.9|15061.9|196
1628618050000|2021-08-10 17:54:10|15064.3|15063.3|15064.4|15063.4|15064.8|15063.8|15063.5|15062.5|129
1628618060000|2021-08-10 17:54:20|15064.5|15063.5|15063.9|15062.9|15064.5|15063.5|15063.6|15062.6|52
1628618070000|2021-08-10 17:54:30|15064|15063|15064.3|15063.3|15065|15064|15063.6|15062.6|104
1628618080000|2021-08-10 17:54:40|15064.4|15063.4|15062.5|15061.5|15064.4|15063.4|15061.5|15060.5|129
1628618090000|2021-08-10 17:54:50|15062.4|15061.4|15061.6|15060.6|15062.6|15061.6|15061.4|15060.4|88
1628618100000|2021-08-10 17:55:00|15061.8|15060.8|15063|15062|15063.1|15062.1|15061.1|15060.1|85
1628618110000|2021-08-10 17:55:10|15062.9|15061.9|15062.9|15061.9|15063.3|15062.3|15062|15061|39
1628618120000|2021-08-10 17:55:20|15063|15062|15065.8|15064.8|15066.3|15065.3|15062.6|15061.6|169
1628618130000|2021-08-10 17:55:30|15065.9|15064.9|15064.4|15063.4|15066.3|15065.3|15063.9|15062.9|122
1628618140000|2021-08-10 17:55:40|15064.5|15063.5|15063.9|15062.9|15064.6|15063.6|15063.4|15062.4|148
1628618150000|2021-08-10 17:55:50|15063.8|15062.8|15062.6|15061.6|15063.8|15062.8|15062.1|15061.1|96
1628618160000|2021-08-10 17:56:00|15062.8|15061.8|15062.6|15061.6|15063.4|15062.4|15061.9|15060.9|62
1628618170000|2021-08-10 17:56:10|15062.8|15061.8|15062.8|15061.8|15063.9|15062.9|15062.4|15061.4|37
1628618180000|2021-08-10 17:56:20|15062.9|15061.9|15065|15064|15065|15064|15062.4|15061.4|39
1628618190000|2021-08-10 17:56:30|15064.9|15063.9|15063.9|15062.9|15065.3|15064.3|15063.5|15062.5|79
1628618200000|2021-08-10 17:56:40|15063.8|15062.8|15063.9|15062.9|15064.1|15063.1|15063.3|15062.3|29
1628618210000|2021-08-10 17:56:50|15063.8|15062.8|15063.4|15062.4|15064.3|15063.3|15063.1|15062.1|51
1628618220000|2021-08-10 17:57:00|15063.3|15062.3|15061.9|15060.9|15063.3|15062.3|15061.5|15060.5|117
1628618230000|2021-08-10 17:57:10|15062|15061|15062.9|15061.9|15063.1|15062.1|15061.9|15060.9|38
1628618240000|2021-08-10 17:57:20|15063|15062|15063.8|15062.8|15064.6|15063.6|15062.4|15061.4|62
1628618250000|2021-08-10 17:57:30|15063.9|15062.9|15064.6|15063.6|15064.8|15063.8|15063.8|15062.8|34
1628618260000|2021-08-10 17:57:40|15064.5|15063.5|15065.4|15064.4|15065.6|15064.6|15063.8|15062.8|100
1628618270000|2021-08-10 17:57:50|15065.3|15064.3|15065.6|15064.6|15065.9|15064.9|15065.3|15064.3|49
1628618280000|2021-08-10 17:58:00|15065.5|15064.5|15065.1|15064.1|15066.3|15065.3|15065|15064|99
1628618290000|2021-08-10 17:58:10|15065.3|15064.3|15064.5|15063.5|15065.3|15064.3|15064.4|15063.4|63
1628618300000|2021-08-10 17:58:20|15064.6|15063.6|15064.6|15063.6|15065|15064|15064|15063|61
1628618310000|2021-08-10 17:58:30|15064.8|15063.8|15065.1|15064.1|15065.3|15064.3|15064.6|15063.6|27
1628618320000|2021-08-10 17:58:40|15065|15064|15065.1|15064.1|15065.3|15064.3|15064.5|15063.5|47
1628618330000|2021-08-10 17:58:50|15065|15064|15066.8|15065.8|15066.8|15065.8|15065|15064|173
1628618340000|2021-08-10 17:59:00|15066.4|15065.4|15066.6|15065.6|15067|15066|15066.4|15065.4|52
1628618350000|2021-08-10 17:59:10|15066.8|15065.8|15067.6|15066.6|15067.8|15066.8|15066.6|15065.6|103
1628618360000|2021-08-10 17:59:20|15067.8|15066.8|15069.1|15068.1|15069.1|15068.1|15067.8|15066.8|112
1628618370000|2021-08-10 17:59:30|15069|15068|15067|15066|15069.1|15068.1|15066.4|15065.4|145
1628618380000|2021-08-10 17:59:40|15067.3|15066.3|15066.4|15065.4|15067.4|15066.4|15066|15065|67
1628618390000|2021-08-10 17:59:50|15066.5|15065.5|15066.8|15065.8|15067|15066|15066|15065|42
1628618400000|2021-08-10 18:00:00|15066.5|15065.5|15066.3|15065.3|15067.6|15066.6|15066|15065|175
1628618410000|2021-08-10 18:00:10|15066|15065|15065.9|15064.9|15066.8|15065.8|15065.5|15064.5|125
1628618420000|2021-08-10 18:00:20|15065.8|15064.8|15065.1|15064.1|15065.8|15064.8|15064.8|15063.8|89
1628618430000|2021-08-10 18:00:30|15065.3|15064.3|15065.1|15064.1|15065.5|15064.5|15064.1|15063.1|75
1628618440000|2021-08-10 18:00:40|15065.3|15064.3|15067.9|15066.9|15068.5|15067.5|15065.1|15064.1|114
1628618450000|2021-08-10 18:00:50|15067.8|15066.8|15068.9|15067.9|15069|15068|15067.8|15066.8|161
1628618460000|2021-08-10 18:01:00|15069|15068|15069.4|15068.4|15069.8|15068.8|15068.5|15067.5|92
1628618470000|2021-08-10 18:01:10|15069.3|15068.3|15067.9|15066.9|15069.6|15068.6|15067.8|15066.8|116
1628618480000|2021-08-10 18:01:20|15067.8|15066.8|15066.6|15065.6|15068|15067|15065.8|15064.8|123
1628618490000|2021-08-10 18:01:30|15066.5|15065.5|15066.1|15065.1|15066.5|15065.5|15065.5|15064.5|71
1628618500000|2021-08-10 18:01:40|15066|15065|15067.4|15066.4|15067.4|15066.4|15065.3|15064.3|79
1628618510000|2021-08-10 18:01:50|15067.3|15066.3|15068.4|15067.4|15068.9|15067.9|15067.1|15066.1|248
1628618520000|2021-08-10 18:02:00|15068.5|15067.5|15068.1|15067.1|15068.8|15067.8|15067.8|15066.8|76
1628618530000|2021-08-10 18:02:10|15068|15067|15065.1|15064.1|15068.4|15067.4|15065|15064|77
1628618540000|2021-08-10 18:02:20|15064.9|15063.9|15065.9|15064.9|15066.1|15065.1|15064.6|15063.6|30
1628618550000|2021-08-10 18:02:30|15066|15065|15065.8|15064.8|15066.3|15065.3|15065.3|15064.3|34
1628618560000|2021-08-10 18:02:40|15065.4|15064.4|15065|15064|15066.4|15065.4|15065|15064|42
1628618570000|2021-08-10 18:02:50|15064.8|15063.8|15062.1|15061.1|15066.1|15065.1|15062.1|15061.1|530
1628618580000|2021-08-10 18:03:00|15061.9|15060.9|15063|15062|15063.1|15062.1|15061.1|15060.1|259
1628618590000|2021-08-10 18:03:10|15063.1|15062.1|15061.3|15060.3|15063.3|15062.3|15061.1|15060.1|76
1628618600000|2021-08-10 18:03:20|15061.1|15060.1|15060.3|15059.3|15061.4|15060.4|15060.1|15059.1|172
1628618610000|2021-08-10 18:03:30|15060.4|15059.4|15058.6|15057.6|15060.6|15059.6|15058.5|15057.5|286
1628618620000|2021-08-10 18:03:40|15058.5|15057.5|15057.1|15056.1|15059|15058|15057.1|15056.1|114
1628618630000|2021-08-10 18:03:50|15057|15056|15057|15056|15057.3|15056.3|15056.5|15055.5|189
1628618640000|2021-08-10 18:04:00|15057.1|15056.1|15056.4|15055.4|15057.5|15056.5|15056.3|15055.3|105
1628618650000|2021-08-10 18:04:10|15056.5|15055.5|15052.8|15051.8|15056.8|15055.8|15052.5|15051.5|448
1628618660000|2021-08-10 18:04:20|15052.6|15051.6|15051.9|15050.9|15053.1|15052.1|15049.5|15048.5|304
1628618670000|2021-08-10 18:04:30|15051.8|15050.8|15049.3|15048.3|15051.9|15050.9|15047.8|15046.8|427
1628618680000|2021-08-10 18:04:40|15049|15048|15049|15048|15049.1|15048.1|15047.8|15046.8|164
1628618690000|2021-08-10 18:04:50|15048.9|15047.9|15047.9|15046.9|15049.3|15048.3|15047.8|15046.8|89
1628618700000|2021-08-10 18:05:00|15048|15047|15047.6|15046.6|15049|15048|15046.8|15045.8|296
1628618710000|2021-08-10 18:05:10|15047.5|15046.5|15046.6|15045.6|15048|15047|15046.6|15045.6|96
1628618720000|2021-08-10 18:05:20|15046.5|15045.5|15042|15041|15046.6|15045.6|15042|15041|520
1628618730000|2021-08-10 18:05:30|15042.1|15041.1|15043.4|15042.4|15043.8|15042.8|15041|15040|318
1628618740000|2021-08-10 18:05:40|15043.3|15042.3|15043.1|15042.1|15043.3|15042.3|15041.3|15040.3|88
1628618750000|2021-08-10 18:05:50|15043|15042|15042.4|15041.4|15044.3|15043.3|15042.1|15041.1|263
1628618760000|2021-08-10 18:06:00|15042.6|15041.6|15046.8|15045.8|15047.3|15046.3|15042.6|15041.6|226
1628618770000|2021-08-10 18:06:10|15046.6|15045.6|15046.4|15045.4|15047.3|15046.3|15045.5|15044.5|119
1628618780000|2021-08-10 18:06:20|15046.3|15045.3|15048.5|15047.5|15048.8|15047.8|15045.6|15044.6|152
1628618790000|2021-08-10 18:06:30|15048.6|15047.6|15048.6|15047.6|15049.3|15048.3|15047.4|15046.4|118
1628618800000|2021-08-10 18:06:40|15048.5|15047.5|15045.4|15044.4|15048.5|15047.5|15045.4|15044.4|145
1628618810000|2021-08-10 18:06:50|15045.5|15044.5|15044.6|15043.6|15045.9|15044.9|15044|15043|250
1628618820000|2021-08-10 18:07:00|15044.8|15043.8|15043.5|15042.5|15045.4|15044.4|15043.5|15042.5|92
1628618830000|2021-08-10 18:07:10|15043.4|15042.4|15043.3|15042.3|15044.3|15043.3|15043.3|15042.3|73
1628618840000|2021-08-10 18:07:20|15043.4|15042.4|15041.5|15040.5|15043.4|15042.4|15041.3|15040.3|193
1628618850000|2021-08-10 18:07:30|15041.8|15040.8|15042.6|15041.6|15043.4|15042.4|15041.8|15040.8|143
1628618860000|2021-08-10 18:07:40|15042.8|15041.8|15045.1|15044.1|15045.1|15044.1|15042.5|15041.5|130
1628618870000|2021-08-10 18:07:50|15045.5|15044.5|15043.8|15042.8|15045.9|15044.9|15043.1|15042.1|76
1628618880000|2021-08-10 18:08:00|15043.9|15042.9|15042.8|15041.8|15044.3|15043.3|15042.1|15041.1|75
1628618890000|2021-08-10 18:08:10|15042.9|15041.9|15043.4|15042.4|15043.9|15042.9|15041.8|15040.8|87
1628618900000|2021-08-10 18:08:20|15043.3|15042.3|15042.5|15041.5|15044.3|15043.3|15042.4|15041.4|59
1628618910000|2021-08-10 18:08:30|15042.9|15041.9|15042.1|15041.1|15043.3|15042.3|15042|15041|64
1628618920000|2021-08-10 18:08:40|15042.3|15041.3|15043.3|15042.3|15044.1|15043.1|15042.3|15041.3|96
1628618930000|2021-08-10 18:08:50|15043|15042|15042.9|15041.9|15043.4|15042.4|15041.4|15040.4|218
1628618940000|2021-08-10 18:09:00|15043|15042|15045|15044|15045.4|15044.4|15042.8|15041.8|176
1628618950000|2021-08-10 18:09:10|15044.9|15043.9|15045.3|15044.3|15045.5|15044.5|15044|15043|76
1628618960000|2021-08-10 18:09:20|15045.4|15044.4|15043.9|15042.9|15045.8|15044.8|15043.6|15042.6|163
1628618970000|2021-08-10 18:09:30|15044|15043|15044.3|15043.3|15046|15045|15044|15043|203
1628618980000|2021-08-10 18:09:40|15044.1|15043.1|15043.1|15042.1|15044.5|15043.5|15042.6|15041.6|92
1628618990000|2021-08-10 18:09:50|15043|15042|15044.5|15043.5|15044.6|15043.6|15042.8|15041.8|50
1628619000000|2021-08-10 18:10:00|15044.6|15043.6|15042.4|15041.4|15044.9|15043.9|15042.1|15041.1|257
1628619010000|2021-08-10 18:10:10|15042.5|15041.5|15038.6|15037.6|15043|15042|15038.3|15037.3|480
1628619020000|2021-08-10 18:10:20|15038.5|15037.5|15034.9|15033.9|15039.5|15038.5|15033.9|15032.9|1012
1628619030000|2021-08-10 18:10:30|15035.1|15034.1|15035.5|15034.5|15035.9|15034.9|15033|15032|342
1628619040000|2021-08-10 18:10:40|15035.4|15034.4|15036.3|15035.3|15036.5|15035.5|15033.9|15032.9|154
1628619050000|2021-08-10 18:10:50|15036|15035|15035.1|15034.1|15036|15035|15034.4|15033.4|93
1628619060000|2021-08-10 18:11:00|15035.3|15034.3|15036.3|15035.3|15037.8|15036.8|15035.3|15034.3|197
1628619070000|2021-08-10 18:11:10|15036.1|15035.1|15038.3|15037.3|15038.6|15037.6|15036.1|15035.1|127
1628619080000|2021-08-10 18:11:20|15038.1|15037.1|15038.4|15037.4|15038.4|15037.4|15037|15036|69
1628619090000|2021-08-10 18:11:30|15038.3|15037.3|15040.1|15039.1|15040.8|15039.8|15038|15037|112
1628619100000|2021-08-10 18:11:40|15040.3|15039.3|15039.6|15038.6|15041|15040|15039.4|15038.4|68
1628619110000|2021-08-10 18:11:50|15039.8|15038.8|15039.4|15038.4|15041.5|15040.5|15039|15038|84
1628619120000|2021-08-10 18:12:00|15039.3|15038.3|15040.9|15039.9|15041.5|15040.5|15039.3|15038.3|117
1628619130000|2021-08-10 18:12:10|15040.8|15039.8|15039.6|15038.6|15040.8|15039.8|15039.1|15038.1|63
1628619140000|2021-08-10 18:12:20|15039.8|15038.8|15038|15037|15040|15039|15037.6|15036.6|63
1628619150000|2021-08-10 18:12:30|15038.1|15037.1|15038.1|15037.1|15038.6|15037.6|15037.8|15036.8|73
1628619160000|2021-08-10 18:12:40|15038.3|15037.3|15040.8|15039.8|15041.1|15040.1|15037.6|15036.6|117
1628619170000|2021-08-10 18:12:50|15040.9|15039.9|15039.3|15038.3|15041|15040|15039.3|15038.3|91
1628619180000|2021-08-10 18:13:00|15039.1|15038.1|15038.1|15037.1|15039.3|15038.3|15037.5|15036.5|69
1628619190000|2021-08-10 18:13:10|15038|15037|15038.9|15037.9|15039.9|15038.9|15037.9|15036.9|55
1628619200000|2021-08-10 18:13:20|15038.8|15037.8|15037|15036|15039.1|15038.1|15036.8|15035.8|122
1628619210000|2021-08-10 18:13:30|15036.9|15035.9|15038.1|15037.1|15038.4|15037.4|15036.8|15035.8|109
1628619220000|2021-08-10 18:13:40|15038.3|15037.3|15037.4|15036.4|15038.6|15037.6|15036.5|15035.5|75
1628619230000|2021-08-10 18:13:50|15037.3|15036.3|15038.3|15037.3|15038.5|15037.5|15036.6|15035.6|53
1628619240000|2021-08-10 18:14:00|15038.6|15037.6|15038.1|15037.1|15039.3|15038.3|15037.4|15036.4|103
1628619250000|2021-08-10 18:14:10|15038.3|15037.3|15039.1|15038.1|15039.6|15038.6|15038|15037|61
1628619260000|2021-08-10 18:14:20|15039|15038|15039.9|15038.9|15039.9|15038.9|15038.1|15037.1|35
1628619270000|2021-08-10 18:14:30|15039.8|15038.8|15037.9|15036.9|15039.9|15038.9|15037.9|15036.9|73
1628619280000|2021-08-10 18:14:40|15038|15037|15039.5|15038.5|15039.9|15038.9|15037.5|15036.5|83
1628619290000|2021-08-10 18:14:50|15039.6|15038.6|15038.8|15037.8|15039.6|15038.6|15038.5|15037.5|54
1628619300000|2021-08-10 18:15:00|15038.6|15037.6|15040.1|15039.1|15041|15040|15038.3|15037.3|155
1628619310000|2021-08-10 18:15:10|15040|15039|15040.9|15039.9|15041|15040|15038.6|15037.6|168
1628619320000|2021-08-10 18:15:20|15040.8|15039.8|15038.8|15037.8|15041|15040|15037.8|15036.8|148
1628619330000|2021-08-10 18:15:30|15038.9|15037.9|15036.9|15035.9|15039.5|15038.5|15036.5|15035.5|176
1628619340000|2021-08-10 18:15:40|15036.8|15035.8|15035.1|15034.1|15036.8|15035.8|15034.9|15033.9|206
1628619350000|2021-08-10 18:15:50|15035|15034|15035.9|15034.9|15036|15035|15033.3|15032.3|241
1628619360000|2021-08-10 18:16:00|15035.8|15034.8|15035.5|15034.5|15036.5|15035.5|15034.5|15033.5|181
1628619370000|2021-08-10 18:16:10|15036.4|15035.4|15040|15039|15040.5|15039.5|15036.4|15035.4|221
1628619380000|2021-08-10 18:16:20|15040.1|15039.1|15039.5|15038.5|15041.5|15040.5|15039.5|15038.5|160
1628619390000|2021-08-10 18:16:30|15039.6|15038.6|15038.8|15037.8|15039.8|15038.8|15037.5|15036.5|140
1628619400000|2021-08-10 18:16:40|15039|15038|15038.1|15037.1|15040|15039|15037.8|15036.8|140
1628619410000|2021-08-10 18:16:50|15038.3|15037.3|15037.4|15036.4|15038.6|15037.6|15037.3|15036.3|112
1628619420000|2021-08-10 18:17:00|15037.3|15036.3|15037.1|15036.1|15038.1|15037.1|15035.8|15034.8|142
1628619430000|2021-08-10 18:17:10|15037|15036|15038.6|15037.6|15038.8|15037.8|15036.8|15035.8|109
1628619440000|2021-08-10 18:17:20|15038.8|15037.8|15036.4|15035.4|15038.8|15037.8|15036.1|15035.1|118
1628619450000|2021-08-10 18:17:30|15036.3|15035.3|15037|15036|15037.1|15036.1|15036|15035|49
1628619460000|2021-08-10 18:17:40|15037.1|15036.1|15038.3|15037.3|15038.3|15037.3|15037|15036|58
1628619470000|2021-08-10 18:17:50|15038.1|15037.1|15036|15035|15038.3|15037.3|15035.8|15034.8|107
1628619480000|2021-08-10 18:18:00|15035.9|15034.9|15037.4|15036.4|15038|15037|15035.9|15034.9|68
1628619490000|2021-08-10 18:18:10|15037.3|15036.3|15037|15036|15037.3|15036.3|15036.3|15035.3|54
1628619500000|2021-08-10 18:18:20|15036.6|15035.6|15039.1|15038.1|15039.3|15038.3|15036.3|15035.3|79
1628619510000|2021-08-10 18:18:30|15039.3|15038.3|15039.1|15038.1|15040.1|15039.1|15038.8|15037.8|76
1628619520000|2021-08-10 18:18:40|15039.3|15038.3|15041.3|15040.3|15041.3|15040.3|15039.1|15038.1|151
1628619530000|2021-08-10 18:18:50|15041.1|15040.1|15041.1|15040.1|15042.9|15041.9|15040.5|15039.5|244
1628619540000|2021-08-10 18:19:00|15041|15040|15041.9|15040.9|15043.4|15042.4|15040.5|15039.5|143
1628619550000|2021-08-10 18:19:10|15041.8|15040.8|15042.3|15041.3|15042.8|15041.8|15041.5|15040.5|146
1628619560000|2021-08-10 18:19:20|15042.4|15041.4|15042.1|15041.1|15044.5|15043.5|15041.8|15040.8|129
1628619570000|2021-08-10 18:19:30|15041.6|15040.6|15043.1|15042.1|15044|15043|15041.6|15040.6|122
1628619580000|2021-08-10 18:19:40|15043.5|15042.5|15044.4|15043.4|15045.8|15044.8|15043.5|15042.5|166
1628619590000|2021-08-10 18:19:50|15044.3|15043.3|15044.4|15043.4|15045|15044|15043.6|15042.6|48
1628619600000|2021-08-10 18:20:00|15044.5|15043.5|15043.1|15042.1|15044.5|15043.5|15042.3|15041.3|120
1628619610000|2021-08-10 18:20:10|15043.3|15042.3|15044.9|15043.9|15045.1|15044.1|15043.3|15042.3|63
1628619620000|2021-08-10 18:20:20|15045|15044|15042.9|15041.9|15045.3|15044.3|15042.6|15041.6|69
1628619630000|2021-08-10 18:20:30|15043|15042|15041|15040|15043|15042|15040.8|15039.8|144
1628619640000|2021-08-10 18:20:40|15040.8|15039.8|15040.6|15039.6|15041.3|15040.3|15040.1|15039.1|88
1628619650000|2021-08-10 18:20:50|15040.5|15039.5|15041.3|15040.3|15042|15041|15040.5|15039.5|51
1628619660000|2021-08-10 18:21:00|15041.1|15040.1|15041|15040|15041.6|15040.6|15040.5|15039.5|64
1628619670000|2021-08-10 18:21:10|15041.1|15040.1|15039.9|15038.9|15042.1|15041.1|15039.5|15038.5|76
1628619680000|2021-08-10 18:21:20|15039.8|15038.8|15039.3|15038.3|15040.4|15039.4|15039.1|15038.1|56
1628619690000|2021-08-10 18:21:30|15039.1|15038.1|15041.1|15040.1|15041.1|15040.1|15038.5|15037.5|118
1628619700000|2021-08-10 18:21:40|15041|15040|15041.9|15040.9|15042.8|15041.8|15040.1|15039.1|90
1628619710000|2021-08-10 18:21:50|15042|15041|15042.5|15041.5|15043.6|15042.6|15041.8|15040.8|57
1628619720000|2021-08-10 18:22:00|15042.6|15041.6|15046.6|15045.6|15048|15047|15042.5|15041.5|301
1628619730000|2021-08-10 18:22:10|15046.5|15045.5|15045.1|15044.1|15046.8|15045.8|15045.1|15044.1|145
1628619740000|2021-08-10 18:22:20|15045.3|15044.3|15044.9|15043.9|15045.8|15044.8|15044.5|15043.5|72
1628619750000|2021-08-10 18:22:30|15045|15044|15046.1|15045.1|15046.5|15045.5|15045|15044|54
1628619760000|2021-08-10 18:22:40|15046|15045|15045.4|15044.4|15046.4|15045.4|15045.4|15044.4|40
1628619770000|2021-08-10 18:22:50|15045.5|15044.5|15044.8|15043.8|15045.6|15044.6|15044|15043|82
1628619780000|2021-08-10 18:23:00|15044.6|15043.6|15046.1|15045.1|15046.8|15045.8|15044.6|15043.6|70
1628619790000|2021-08-10 18:23:10|15046.3|15045.3|15045|15044|15046.3|15045.3|15044.6|15043.6|83
1628619800000|2021-08-10 18:23:20|15044.9|15043.9|15046.4|15045.4|15046.6|15045.6|15044.9|15043.9|48
1628619810000|2021-08-10 18:23:30|15046.5|15045.5|15046|15045|15046.5|15045.5|15045.4|15044.4|45
1628619820000|2021-08-10 18:23:40|15045.9|15044.9|15047.6|15046.6|15047.8|15046.8|15045.6|15044.6|170
1628619830000|2021-08-10 18:23:50|15047.8|15046.8|15047.5|15046.5|15047.8|15046.8|15046.9|15045.9|54
1628619840000|2021-08-10 18:24:00|15047.6|15046.6|15049.1|15048.1|15049.9|15048.9|15047.5|15046.5|174
1628619850000|2021-08-10 18:24:10|15049|15048|15049.4|15048.4|15049.4|15048.4|15048.6|15047.6|57
1628619860000|2021-08-10 18:24:20|15049.5|15048.5|15048.9|15047.9|15049.8|15048.8|15048.6|15047.6|45
1628619870000|2021-08-10 18:24:30|15048.8|15047.8|15048.9|15047.9|15048.9|15047.9|15047.5|15046.5|89
1628619880000|2021-08-10 18:24:40|15049|15048|15049.1|15048.1|15049.5|15048.5|15048|15047|38
1628619890000|2021-08-10 18:24:50|15049.3|15048.3|15047.9|15046.9|15049.3|15048.3|15047.9|15046.9|29
1628619900000|2021-08-10 18:25:00|15047.8|15046.8|15047.4|15046.4|15048.9|15047.9|15047.4|15046.4|69
1628619910000|2021-08-10 18:25:10|15047.3|15046.3|15047.8|15046.8|15048.4|15047.4|15047.3|15046.3|44
1628619920000|2021-08-10 18:25:20|15048|15047|15049.1|15048.1|15049.4|15048.4|15047.9|15046.9|56
1628619930000|2021-08-10 18:25:30|15049|15048|15047.9|15046.9|15049.3|15048.3|15047.5|15046.5|49
1628619940000|2021-08-10 18:25:40|15048|15047|15049.1|15048.1|15049.4|15048.4|15047.9|15046.9|59
1628619950000|2021-08-10 18:25:50|15049.3|15048.3|15049.3|15048.3|15050.3|15049.3|15049.1|15048.1|222
1628619960000|2021-08-10 18:26:00|15049|15048|15049.4|15048.4|15049.8|15048.8|15049|15048|35
1628619970000|2021-08-10 18:26:10|15049.5|15048.5|15049.6|15048.6|15049.8|15048.8|15049|15048|33
1628619980000|2021-08-10 18:26:20|15049.5|15048.5|15050.8|15049.8|15050.9|15049.9|15049.1|15048.1|59
1628619990000|2021-08-10 18:26:30|15050.9|15049.9|15050.4|15049.4|15051.3|15050.3|15050.3|15049.3|64
1628620000000|2021-08-10 18:26:40|15050.6|15049.6|15050.8|15049.8|15050.8|15049.8|15050.3|15049.3|144
1628620010000|2021-08-10 18:26:50|15050.6|15049.6|15050.1|15049.1|15051|15050|15049.8|15048.8|62
1628620020000|2021-08-10 18:27:00|15050.3|15049.3|15051.4|15050.4|15051.6|15050.6|15049.9|15048.9|67
1628620030000|2021-08-10 18:27:10|15051.5|15050.5|15051.5|15050.5|15051.8|15050.8|15050.1|15049.1|63
1628620040000|2021-08-10 18:27:20|15051.6|15050.6|15051.1|15050.1|15051.9|15050.9|15050.9|15049.9|42
1628620050000|2021-08-10 18:27:30|15051.3|15050.3|15051.6|15050.6|15051.8|15050.8|15050.8|15049.8|72
1628620060000|2021-08-10 18:27:40|15051.5|15050.5|15050.9|15049.9|15051.6|15050.6|15050.9|15049.9|40
1628620070000|2021-08-10 18:27:50|15050.6|15049.6|15051.3|15050.3|15051.4|15050.4|15050.6|15049.6|50
1628620080000|2021-08-10 18:28:00|15051.1|15050.1|15053.4|15052.4|15053.5|15052.5|15050.8|15049.8|371
1628620090000|2021-08-10 18:28:10|15053.3|15052.3|15057.3|15056.3|15057.3|15056.3|15053.1|15052.1|716
1628620100000|2021-08-10 18:28:20|15057.1|15056.1|15056.8|15055.8|15057.9|15056.9|15056.5|15055.5|105
1628620110000|2021-08-10 18:28:30|15056.6|15055.6|15055.6|15054.6|15057.4|15056.4|15055.6|15054.6|216
1628620120000|2021-08-10 18:28:40|15055.5|15054.5|15056|15055|15056|15055|15055|15054|70
1628620130000|2021-08-10 18:28:50|15055.8|15054.8|15056.4|15055.4|15056.8|15055.8|15055.8|15054.8|50
1628620140000|2021-08-10 18:29:00|15056.5|15055.5|15055.5|15054.5|15056.9|15055.9|15055.4|15054.4|100
1628620150000|2021-08-10 18:29:10|15055.6|15054.6|15055.5|15054.5|15055.9|15054.9|15054.8|15053.8|96
1628620160000|2021-08-10 18:29:20|15055.6|15054.6|15055.6|15054.6|15055.9|15054.9|15055.1|15054.1|29
1628620170000|2021-08-10 18:29:30|15055.5|15054.5|15055.1|15054.1|15056.4|15055.4|15055|15054|42
1628620180000|2021-08-10 18:29:40|15055.3|15054.3|15054.9|15053.9|15055.5|15054.5|15054.8|15053.8|48
1628620190000|2021-08-10 18:29:50|15054.8|15053.8|15055.3|15054.3|15055.3|15054.3|15054.8|15053.8|33
1628620200000|2021-08-10 18:30:00|15055.4|15054.4|15055.1|15054.1|15056|15055|15054.9|15053.9|66
1628620210000|2021-08-10 18:30:10|15055|15054|15055.6|15054.6|15055.6|15054.6|15054.9|15053.9|23
1628620220000|2021-08-10 18:30:20|15055.8|15054.8|15056.8|15055.8|15057|15056|15055.6|15054.6|91
1628620230000|2021-08-10 18:30:30|15056.6|15055.6|15055.9|15054.9|15056.6|15055.6|15055.8|15054.8|36
1628620240000|2021-08-10 18:30:40|15055.8|15054.8|15055|15054|15055.8|15054.8|15054.8|15053.8|79
1628620250000|2021-08-10 18:30:50|15055.1|15054.1|15055.4|15054.4|15055.8|15054.8|15055.1|15054.1|41
1628620260000|2021-08-10 18:31:00|15055.5|15054.5|15055.3|15054.3|15055.8|15054.8|15054.8|15053.8|54
1628620270000|2021-08-10 18:31:10|15055.1|15054.1|15054.6|15053.6|15055.6|15054.6|15054.4|15053.4|78
1628620280000|2021-08-10 18:31:20|15054.8|15053.8|15055|15054|15055.5|15054.5|15054.5|15053.5|42
1628620290000|2021-08-10 18:31:30|15054.9|15053.9|15054.4|15053.4|15055.1|15054.1|15054|15053|61
1628620300000|2021-08-10 18:31:40|15054.3|15053.3|15055.8|15054.8|15055.8|15054.8|15054.3|15053.3|56
1628620310000|2021-08-10 18:31:50|15055.6|15054.6|15055.4|15054.4|15056.1|15055.1|15055.3|15054.3|30
1628620320000|2021-08-10 18:32:00|15055.1|15054.1|15055.6|15054.6|15056|15055|15054.9|15053.9|56
1628620330000|2021-08-10 18:32:10|15055.5|15054.5|15055.3|15054.3|15055.6|15054.6|15055.1|15054.1|20
1628620340000|2021-08-10 18:32:20|15055.5|15054.5|15056.8|15055.8|15056.8|15055.8|15055.5|15054.5|73
1628620350000|2021-08-10 18:32:30|15056.6|15055.6|15056.3|15055.3|15056.8|15055.8|15055.5|15054.5|42
1628620360000|2021-08-10 18:32:40|15056.1|15055.1|15056.5|15055.5|15056.8|15055.8|15056|15055|11
1628620370000|2021-08-10 18:32:50|15056.4|15055.4|15056.5|15055.5|15056.9|15055.9|15056.3|15055.3|43
1628620380000|2021-08-10 18:33:00|15056.6|15055.6|15059.3|15058.3|15059.3|15058.3|15056.5|15055.5|133
1628620390000|2021-08-10 18:33:10|15059.1|15058.1|15058.4|15057.4|15059.5|15058.5|15058.1|15057.1|117
1628620400000|2021-08-10 18:33:20|15058.5|15057.5|15058.1|15057.1|15058.6|15057.6|15057.9|15056.9|32
1628620410000|2021-08-10 18:33:30|15058|15057|15058|15057|15058.3|15057.3|15057.3|15056.3|51
1628620420000|2021-08-10 18:33:40|15058.1|15057.1|15057.8|15056.8|15058.8|15057.8|15057.5|15056.5|47
1628620430000|2021-08-10 18:33:50|15057.4|15056.4|15055.5|15054.5|15057.4|15056.4|15055.5|15054.5|88
1628620440000|2021-08-10 18:34:00|15055.4|15054.4|15056.4|15055.4|15056.5|15055.5|15055.3|15054.3|60
1628620450000|2021-08-10 18:34:10|15056.3|15055.3|15056.9|15055.9|15057.3|15056.3|15056.1|15055.1|48
1628620460000|2021-08-10 18:34:20|15057|15056|15057.8|15056.8|15058.6|15057.6|15056.9|15055.9|48
1628620470000|2021-08-10 18:34:30|15057.9|15056.9|15057.9|15056.9|15058|15057|15057.4|15056.4|31
1628620480000|2021-08-10 18:34:40|15057.8|15056.8|15057.4|15056.4|15057.8|15056.8|15057|15056|44
1628620490000|2021-08-10 18:34:50|15057.3|15056.3|15058|15057|15058.1|15057.1|15057.3|15056.3|38
1628620500000|2021-08-10 18:35:00|15058.1|15057.1|15060.1|15059.1|15060.8|15059.8|15057.9|15056.9|168
1628620510000|2021-08-10 18:35:10|15060|15059|15060.4|15059.4|15061|15060|15059.9|15058.9|101
1628620520000|2021-08-10 18:35:20|15060.5|15059.5|15060.5|15059.5|15061|15060|15060.1|15059.1|42
1628620530000|2021-08-10 18:35:30|15060.6|15059.6|15060.1|15059.1|15061|15060|15059.4|15058.4|47
1628620540000|2021-08-10 18:35:40|15060|15059|15060.3|15059.3|15060.3|15059.3|15059.5|15058.5|33
1628620550000|2021-08-10 18:35:50|15060.1|15059.1|15059.4|15058.4|15060.4|15059.4|15059.3|15058.3|35
1628620560000|2021-08-10 18:36:00|15059.5|15058.5|15058.9|15057.9|15059.5|15058.5|15058.6|15057.6|70
1628620570000|2021-08-10 18:36:10|15058.8|15057.8|15059|15058|15059.3|15058.3|15058.5|15057.5|22
1628620580000|2021-08-10 18:36:20|15058.9|15057.9|15058.9|15057.9|15059.1|15058.1|15058.1|15057.1|51
1628620590000|2021-08-10 18:36:30|15058.8|15057.8|15058.8|15057.8|15059|15058|15058.1|15057.1|17
1628620600000|2021-08-10 18:36:40|15058.4|15057.4|15058.4|15057.4|15059|15058|15058.1|15057.1|41
1628620610000|2021-08-10 18:36:50|15058.3|15057.3|15057.1|15056.1|15058.3|15057.3|15057.1|15056.1|107
1628620620000|2021-08-10 18:37:00|15057|15056|15056.4|15055.4|15057.4|15056.4|15056.1|15055.1|135
1628620630000|2021-08-10 18:37:10|15056.3|15055.3|15056.4|15055.4|15056.5|15055.5|15055.8|15054.8|47
1628620640000|2021-08-10 18:37:20|15056.3|15055.3|15058.4|15057.4|15058.8|15057.8|15056.3|15055.3|110
1628620650000|2021-08-10 18:37:30|15058.5|15057.5|15058.3|15057.3|15058.6|15057.6|15057.8|15056.8|58
1628620660000|2021-08-10 18:37:40|15058.1|15057.1|15058.8|15057.8|15059.3|15058.3|15058|15057|42
1628620670000|2021-08-10 18:37:50|15058.9|15057.9|15058|15057|15059.4|15058.4|15057.6|15056.6|53
1628620680000|2021-08-10 18:38:00|15057.9|15056.9|15058.8|15057.8|15058.8|15057.8|15057.5|15056.5|45
1628620690000|2021-08-10 18:38:10|15058.5|15057.5|15058.5|15057.5|15059.5|15058.5|15058.5|15057.5|63
1628620700000|2021-08-10 18:38:20|15058.8|15057.8|15059.5|15058.5|15059.5|15058.5|15058.3|15057.3|25
1628620710000|2021-08-10 18:38:30|15059.4|15058.4|15059.9|15058.9|15060.1|15059.1|15059.3|15058.3|23
1628620720000|2021-08-10 18:38:40|15059.8|15058.8|15060.4|15059.4|15060.8|15059.8|15059.5|15058.5|48
1628620730000|2021-08-10 18:38:50|15060.5|15059.5|15059.5|15058.5|15060.5|15059.5|15059.3|15058.3|112
1628620740000|2021-08-10 18:39:00|15059.6|15058.6|15059.8|15058.8|15060.3|15059.3|15059.6|15058.6|59
1628620750000|2021-08-10 18:39:10|15059.9|15058.9|15059.8|15058.8|15060.3|15059.3|15059.6|15058.6|98
1628620760000|2021-08-10 18:39:20|15059.6|15058.6|15060.6|15059.6|15060.9|15059.9|15059.5|15058.5|73
1628620770000|2021-08-10 18:39:30|15060.5|15059.5|15060.8|15059.8|15061.3|15060.3|15060.5|15059.5|40
1628620780000|2021-08-10 18:39:40|15060.5|15059.5|15060.4|15059.4|15060.8|15059.8|15059.9|15058.9|56
1628620790000|2021-08-10 18:39:50|15060.5|15059.5|15060.1|15059.1|15060.5|15059.5|15059.6|15058.6|35
1628620800000|2021-08-10 18:40:00|15060|15059|15059.6|15058.6|15060.6|15059.6|15059.4|15058.4|68
1628620810000|2021-08-10 18:40:10|15059.8|15058.8|15059.6|15058.6|15060.5|15059.5|15059.3|15058.3|56
1628620820000|2021-08-10 18:40:20|15059.5|15058.5|15060.8|15059.8|15060.8|15059.8|15059.5|15058.5|53
1628620830000|2021-08-10 18:40:30|15060.6|15059.6|15059.5|15058.5|15060.6|15059.6|15059.1|15058.1|65
1628620840000|2021-08-10 18:40:40|15059.3|15058.3|15060.1|15059.1|15060.1|15059.1|15059.1|15058.1|24
1628620850000|2021-08-10 18:40:50|15060|15059|15058.8|15057.8|15060|15059|15058.8|15057.8|39
1628620860000|2021-08-10 18:41:00|15058.5|15057.5|15059.9|15058.9|15059.9|15058.9|15058|15057|76
1628620870000|2021-08-10 18:41:10|15060|15059|15060.4|15059.4|15060.8|15059.8|15060|15059|171
1628620880000|2021-08-10 18:41:20|15060.5|15059.5|15059.3|15058.3|15060.5|15059.5|15059.3|15058.3|37
1628620890000|2021-08-10 18:41:30|15058.1|15057.1|15058.6|15057.6|15059|15058|15058|15057|105
1628620900000|2021-08-10 18:41:40|15058.5|15057.5|15058.3|15057.3|15058.8|15057.8|15057.9|15056.9|41
1628620910000|2021-08-10 18:41:50|15058.4|15057.4|15057.8|15056.8|15058.5|15057.5|15057.4|15056.4|37
1628620920000|2021-08-10 18:42:00|15057.9|15056.9|15058|15057|15058.1|15057.1|15057.5|15056.5|51
1628620930000|2021-08-10 18:42:10|15058.1|15057.1|15058.1|15057.1|15058.8|15057.8|15057.8|15056.8|29
1628620940000|2021-08-10 18:42:20|15058|15057|15058.4|15057.4|15058.5|15057.5|15057.5|15056.5|43
1628620950000|2021-08-10 18:42:30|15058.5|15057.5|15057.6|15056.6|15058.6|15057.6|15057.3|15056.3|67
1628620960000|2021-08-10 18:42:40|15057.5|15056.5|15056.8|15055.8|15057.6|15056.6|15056.6|15055.6|75
1628620970000|2021-08-10 18:42:50|15056.6|15055.6|15056.9|15055.9|15056.9|15055.9|15056|15055|124
1628620980000|2021-08-10 18:43:00|15057|15056|15058|15057|15058.9|15057.9|15057|15056|134
1628620990000|2021-08-10 18:43:10|15057.9|15056.9|15057.9|15056.9|15058|15057|15057.3|15056.3|67
1628621000000|2021-08-10 18:43:20|15058|15057|15058.1|15057.1|15058.6|15057.6|15057|15056|76
1628621010000|2021-08-10 18:43:30|15058.3|15057.3|15057.6|15056.6|15058.6|15057.6|15057.5|15056.5|51
1628621020000|2021-08-10 18:43:40|15057.5|15056.5|15057.6|15056.6|15057.9|15056.9|15056.8|15055.8|35
1628621030000|2021-08-10 18:43:50|15057.5|15056.5|15058.1|15057.1|15058.1|15057.1|15057.3|15056.3|33
1628621040000|2021-08-10 18:44:00|15058|15057|15060.6|15059.6|15060.8|15059.8|15058|15057|179
1628621050000|2021-08-10 18:44:10|15060.8|15059.8|15057.9|15056.9|15060.8|15059.8|15057.9|15056.9|79
1628621060000|2021-08-10 18:44:20|15058|15057|15058.1|15057.1|15058.3|15057.3|15057.3|15056.3|44
1628621070000|2021-08-10 18:44:30|15058.3|15057.3|15059|15058|15059.1|15058.1|15058.1|15057.1|28
1628621080000|2021-08-10 18:44:40|15059.1|15058.1|15059.4|15058.4|15059.9|15058.9|15059.1|15058.1|36
1628621090000|2021-08-10 18:44:50|15059.3|15058.3|15059.5|15058.5|15059.9|15058.9|15059.3|15058.3|18
1628621100000|2021-08-10 18:45:00|15059.6|15058.6|15061.6|15060.6|15061.9|15060.9|15059.6|15058.6|195
1628621110000|2021-08-10 18:45:10|15061.8|15060.8|15061.3|15060.3|15062|15061|15060.8|15059.8|74
1628621120000|2021-08-10 18:45:20|15061.4|15060.4|15060|15059|15061.4|15060.4|15060|15059|57
1628621130000|2021-08-10 18:45:30|15060.1|15059.1|15060.5|15059.5|15060.8|15059.8|15059.9|15058.9|21
1628621140000|2021-08-10 18:45:40|15060.4|15059.4|15060.4|15059.4|15061.1|15060.1|15060.3|15059.3|36
1628621150000|2021-08-10 18:45:50|15060.5|15059.5|15060.6|15059.6|15060.8|15059.8|15060|15059|33
1628621160000|2021-08-10 18:46:00|15060.9|15059.9|15063.9|15062.9|15064.4|15063.4|15060.9|15059.9|386
1628621170000|2021-08-10 18:46:10|15064.1|15063.1|15063.1|15062.1|15064.1|15063.1|15062.5|15061.5|82
1628621180000|2021-08-10 18:46:20|15063.3|15062.3|15063.3|15062.3|15064.4|15063.4|15063.3|15062.3|109
1628621190000|2021-08-10 18:46:30|15063.1|15062.1|15063.1|15062.1|15063.8|15062.8|15062.8|15061.8|103
1628621200000|2021-08-10 18:46:40|15063|15062|15064.4|15063.4|15064.5|15063.5|15062.9|15061.9|46
1628621210000|2021-08-10 18:46:50|15064.3|15063.3|15063.6|15062.6|15064.5|15063.5|15063.1|15062.1|49
1628621220000|2021-08-10 18:47:00|15063.5|15062.5|15063|15062|15063.8|15062.8|15062.8|15061.8|51
1628621230000|2021-08-10 18:47:10|15063.1|15062.1|15062.5|15061.5|15063.4|15062.4|15062.5|15061.5|52
1628621240000|2021-08-10 18:47:20|15062.6|15061.6|15061.8|15060.8|15062.9|15061.9|15061.8|15060.8|68
1628621250000|2021-08-10 18:47:30|15061.9|15060.9|15062.9|15061.9|15062.9|15061.9|15061.9|15060.9|23
1628621260000|2021-08-10 18:47:40|15063|15062|15063.3|15062.3|15063.5|15062.5|15062.6|15061.6|29
1628621270000|2021-08-10 18:47:50|15063.4|15062.4|15063.4|15062.4|15064.1|15063.1|15063|15062|41
1628621280000|2021-08-10 18:48:00|15063.5|15062.5|15063.8|15062.8|15064|15063|15063.3|15062.3|37
1628621290000|2021-08-10 18:48:10|15063.6|15062.6|15063.4|15062.4|15063.8|15062.8|15063.1|15062.1|41
1628621300000|2021-08-10 18:48:20|15063.5|15062.5|15063.4|15062.4|15063.8|15062.8|15063|15062|25
1628621310000|2021-08-10 18:48:30|15063.3|15062.3|15063.8|15062.8|15063.9|15062.9|15063|15062|46
1628621320000|2021-08-10 18:48:40|15064.1|15063.1|15064.4|15063.4|15064.5|15063.5|15063.9|15062.9|50
1628621330000|2021-08-10 18:48:50|15064.8|15063.8|15064.8|15063.8|15065.3|15064.3|15064.5|15063.5|161
1628621340000|2021-08-10 18:49:00|15065|15064|15065|15064|15065.9|15064.9|15065|15064|116
1628621350000|2021-08-10 18:49:10|15064.8|15063.8|15065|15064|15065.5|15064.5|15064.8|15063.8|71
1628621360000|2021-08-10 18:49:20|15064.9|15063.9|15064.3|15063.3|15064.9|15063.9|15063.9|15062.9|55
1628621370000|2021-08-10 18:49:30|15064.4|15063.4|15064.5|15063.5|15064.9|15063.9|15064|15063|45
1628621380000|2021-08-10 18:49:40|15064.4|15063.4|15063.1|15062.1|15064.4|15063.4|15063.1|15062.1|65
1628621390000|2021-08-10 18:49:50|15063.3|15062.3|15063.3|15062.3|15063.5|15062.5|15063|15062|42
1628621400000|2021-08-10 18:50:00|15063.4|15062.4|15062|15061|15063.5|15062.5|15062|15061|147
1628621410000|2021-08-10 18:50:10|15062.1|15061.1|15062|15061|15062.6|15061.6|15061.6|15060.6|71
1628621420000|2021-08-10 18:50:20|15061.9|15060.9|15061.5|15060.5|15062.5|15061.5|15061.5|15060.5|80
1628621430000|2021-08-10 18:50:30|15061.8|15060.8|15062.8|15061.8|15063.3|15062.3|15061.8|15060.8|65
1628621440000|2021-08-10 18:50:40|15062.6|15061.6|15061.6|15060.6|15063.3|15062.3|15061.6|15060.6|69
1628621450000|2021-08-10 18:50:50|15061.5|15060.5|15062.4|15061.4|15062.9|15061.9|15061.5|15060.5|54
1628621460000|2021-08-10 18:51:00|15062.5|15061.5|15061.6|15060.6|15063|15062|15061.4|15060.4|65
1628621470000|2021-08-10 18:51:10|15061.8|15060.8|15062.5|15061.5|15062.5|15061.5|15060.9|15059.9|95
1628621480000|2021-08-10 18:51:20|15062.4|15061.4|15062|15061|15062.5|15061.5|15061.5|15060.5|28
1628621490000|2021-08-10 18:51:30|15061.9|15060.9|15062.1|15061.1|15062.1|15061.1|15061.1|15060.1|49
1628621500000|2021-08-10 18:51:40|15062.3|15061.3|15063|15062|15063.3|15062.3|15062.3|15061.3|53
1628621510000|2021-08-10 18:51:50|15063.1|15062.1|15062.5|15061.5|15063.3|15062.3|15062.4|15061.4|45
1628621520000|2021-08-10 18:52:00|15062.4|15061.4|15061.5|15060.5|15062.4|15061.4|15061.3|15060.3|50
1628621530000|2021-08-10 18:52:10|15061.6|15060.6|15062.3|15061.3|15062.4|15061.4|15061.4|15060.4|29
1628621540000|2021-08-10 18:52:20|15062.1|15061.1|15061.4|15060.4|15062.5|15061.5|15061|15060|31
1628621550000|2021-08-10 18:52:30|15061.5|15060.5|15061.4|15060.4|15061.5|15060.5|15061.3|15060.3|14
1628621560000|2021-08-10 18:52:40|15061.5|15060.5|15060.8|15059.8|15061.9|15060.9|15060.8|15059.8|26
1628621570000|2021-08-10 18:52:50|15060.9|15059.9|15058.1|15057.1|15060.9|15059.9|15058.1|15057.1|250
1628621580000|2021-08-10 18:53:00|15058.3|15057.3|15057.8|15056.8|15058.8|15057.8|15057.5|15056.5|129
1628621590000|2021-08-10 18:53:10|15057.6|15056.6|15058.9|15057.9|15059.3|15058.3|15057.5|15056.5|107
1628621600000|2021-08-10 18:53:20|15059|15058|15058.1|15057.1|15059.8|15058.8|15058|15057|119
1628621610000|2021-08-10 18:53:30|15058|15057|15058.8|15057.8|15059.3|15058.3|15058|15057|55
1628621620000|2021-08-10 18:53:40|15058.6|15057.6|15060.5|15059.5|15060.8|15059.8|15058.6|15057.6|82
1628621630000|2021-08-10 18:53:50|15060.6|15059.6|15059.6|15058.6|15062|15061|15059.5|15058.5|95
1628621640000|2021-08-10 18:54:00|15059.8|15058.8|15058.4|15057.4|15059.8|15058.8|15058.4|15057.4|70
1628621650000|2021-08-10 18:54:10|15058.3|15057.3|15060.1|15059.1|15060.5|15059.5|15058|15057|106
1628621660000|2021-08-10 18:54:20|15060|15059|15061.1|15060.1|15061.3|15060.3|15059.9|15058.9|43
1628621670000|2021-08-10 18:54:30|15061.3|15060.3|15061.1|15060.1|15062.3|15061.3|15060.8|15059.8|71
1628621680000|2021-08-10 18:54:40|15061|15060|15060.9|15059.9|15061.4|15060.4|15060|15059|30
1628621690000|2021-08-10 18:54:50|15061|15060|15060.4|15059.4|15061|15060|15060.4|15059.4|15
1628621700000|2021-08-10 18:55:00|15060.3|15059.3|15060.4|15059.4|15060.9|15059.9|15058|15057|122
1628621710000|2021-08-10 18:55:10|15060.3|15059.3|15058.8|15057.8|15060.4|15059.4|15058.3|15057.3|45
1628621720000|2021-08-10 18:55:20|15058.5|15057.5|15058.1|15057.1|15059.3|15058.3|15057.9|15056.9|44
1628621730000|2021-08-10 18:55:30|15058|15057|15057.9|15056.9|15058.1|15057.1|15057.4|15056.4|53
1628621740000|2021-08-10 18:55:40|15058|15057|15058.6|15057.6|15058.8|15057.8|15057.5|15056.5|41
1628621750000|2021-08-10 18:55:50|15058.5|15057.5|15058.9|15057.9|15059|15058|15057.8|15056.8|74
1628621760000|2021-08-10 18:56:00|15059|15058|15061.6|15060.6|15061.8|15060.8|15059|15058|140
1628621770000|2021-08-10 18:56:10|15061.8|15060.8|15060.8|15059.8|15061.8|15060.8|15060.4|15059.4|85
1628621780000|2021-08-10 18:56:20|15061.1|15060.1|15061.4|15060.4|15061.9|15060.9|15060.4|15059.4|65
1628621790000|2021-08-10 18:56:30|15061.3|15060.3|15061.3|15060.3|15061.4|15060.4|15060.4|15059.4|63
1628621800000|2021-08-10 18:56:40|15060.5|15059.5|15062.9|15061.9|15063|15062|15059.8|15058.8|110
1628621810000|2021-08-10 18:56:50|15062.8|15061.8|15063.4|15062.4|15064.3|15063.3|15062.8|15061.8|168
1628621820000|2021-08-10 18:57:00|15063.5|15062.5|15063.8|15062.8|15064.1|15063.1|15062.9|15061.9|33
1628621830000|2021-08-10 18:57:10|15063.9|15062.9|15063.3|15062.3|15064.5|15063.5|15063.3|15062.3|98
1628621840000|2021-08-10 18:57:20|15063.4|15062.4|15062.6|15061.6|15063.4|15062.4|15062.3|15061.3|53
1628621850000|2021-08-10 18:57:30|15062.5|15061.5|15061.3|15060.3|15062.8|15061.8|15061.1|15060.1|59
1628621860000|2021-08-10 18:57:40|15061|15060|15061.4|15060.4|15061.5|15060.5|15061|15060|53
1628621870000|2021-08-10 18:57:50|15061.3|15060.3|15061.8|15060.8|15062.1|15061.1|15060.8|15059.8|34
1628621880000|2021-08-10 18:58:00|15061.6|15060.6|15063.8|15062.8|15064|15063|15061.1|15060.1|79
1628621890000|2021-08-10 18:58:10|15063.6|15062.6|15062.6|15061.6|15064|15063|15062.6|15061.6|40
1628621900000|2021-08-10 18:58:20|15062.8|15061.8|15063|15062|15063.3|15062.3|15062|15061|31
1628621910000|2021-08-10 18:58:30|15062.9|15061.9|15062.5|15061.5|15063|15062|15062.5|15061.5|23
1628621920000|2021-08-10 18:58:40|15062.6|15061.6|15062.3|15061.3|15063.8|15062.8|15062.1|15061.1|41
1628621930000|2021-08-10 18:58:50|15062.4|15061.4|15061.5|15060.5|15063|15062|15061.4|15060.4|32
1628621940000|2021-08-10 18:59:00|15061.6|15060.6|15062|15061|15062.1|15061.1|15060.5|15059.5|105
1628621950000|2021-08-10 18:59:10|15062.1|15061.1|15062|15061|15062.6|15061.6|15061.1|15060.1|99
1628621960000|2021-08-10 18:59:20|15062.3|15061.3|15062.3|15061.3|15062.5|15061.5|15061.8|15060.8|27
1628621970000|2021-08-10 18:59:30|15062.4|15061.4|15063.8|15062.8|15063.8|15062.8|15062.4|15061.4|46
1628621980000|2021-08-10 18:59:40|15063.9|15062.9|15065.1|15064.1|15065.3|15064.3|15063.9|15062.9|105
1628621990000|2021-08-10 18:59:50|15065.3|15064.3|15065|15064|15065.6|15064.6|15065|15064|63
1628622000000|2021-08-10 19:00:00|15065.1|15064.1|15069.3|15068.3|15069.5|15068.5|15064.6|15063.6|582
1628622010000|2021-08-10 19:00:10|15069|15068|15065.6|15064.6|15069|15068|15065.6|15064.6|167
1628622020000|2021-08-10 19:00:20|15065.5|15064.5|15064.6|15063.6|15065.5|15064.5|15063.8|15062.8|135
1628622030000|2021-08-10 19:00:30|15064.5|15063.5|15063|15062|15064.6|15063.6|15062.6|15061.6|117
1628622040000|2021-08-10 19:00:40|15062.8|15061.8|15063.3|15062.3|15063.4|15062.4|15062.6|15061.6|54
1628622050000|2021-08-10 19:00:50|15063.1|15062.1|15063.5|15062.5|15064.5|15063.5|15063.1|15062.1|66
1628622060000|2021-08-10 19:01:00|15063.4|15062.4|15062.4|15061.4|15063.6|15062.6|15061.8|15060.8|167
1628622070000|2021-08-10 19:01:10|15062.5|15061.5|15061.9|15060.9|15062.6|15061.6|15061.6|15060.6|81
1628622080000|2021-08-10 19:01:20|15061.6|15060.6|15062.1|15061.1|15062.4|15061.4|15060.9|15059.9|98
1628622090000|2021-08-10 19:01:30|15062|15061|15061|15060|15062|15061|15060.9|15059.9|46
1628622100000|2021-08-10 19:01:40|15060.9|15059.9|15060.6|15059.6|15061.1|15060.1|15060.5|15059.5|44
1628622110000|2021-08-10 19:01:50|15060.5|15059.5|15061.8|15060.8|15062.3|15061.3|15059.8|15058.8|145
1628622120000|2021-08-10 19:02:00|15061.9|15060.9|15061.4|15060.4|15062.3|15061.3|15060|15059|127
1628622130000|2021-08-10 19:02:10|15061.5|15060.5|15060.6|15059.6|15062.3|15061.3|15060.5|15059.5|51
1628622140000|2021-08-10 19:02:20|15060.8|15059.8|15060.6|15059.6|15061.1|15060.1|15060.3|15059.3|34
1628622150000|2021-08-10 19:02:30|15060.5|15059.5|15059.1|15058.1|15060.5|15059.5|15058.5|15057.5|137
1628622160000|2021-08-10 19:02:40|15059.3|15058.3|15059|15058|15059.8|15058.8|15058.5|15057.5|84
1628622170000|2021-08-10 19:02:50|15058.9|15057.9|15058.9|15057.9|15059.3|15058.3|15058.3|15057.3|86
1628622180000|2021-08-10 19:03:00|15059|15058|15058.9|15057.9|15059.4|15058.4|15058.5|15057.5|99
1628622190000|2021-08-10 19:03:10|15058.8|15057.8|15059.9|15058.9|15060.3|15059.3|15058.6|15057.6|54
1628622200000|2021-08-10 19:03:20|15060|15059|15059.9|15058.9|15060.9|15059.9|15059.9|15058.9|44
1628622210000|2021-08-10 19:03:30|15060|15059|15061.6|15060.6|15061.8|15060.8|15060|15059|126
1628622220000|2021-08-10 19:03:40|15061.8|15060.8|15060.9|15059.9|15062|15061|15060.6|15059.6|54
1628622230000|2021-08-10 19:03:50|15061|15060|15060.3|15059.3|15061.1|15060.1|15060|15059|25
1628622240000|2021-08-10 19:04:00|15060.5|15059.5|15059.5|15058.5|15061.1|15060.1|15059.5|15058.5|59
1628622250000|2021-08-10 19:04:10|15059.4|15058.4|15059.3|15058.3|15060.3|15059.3|15059|15058|72
1628622260000|2021-08-10 19:04:20|15059.4|15058.4|15060.3|15059.3|15060.3|15059.3|15058.9|15057.9|82
1628622270000|2021-08-10 19:04:30|15060.8|15059.8|15061.5|15060.5|15062.1|15061.1|15060.5|15059.5|73
1628622280000|2021-08-10 19:04:40|15061.6|15060.6|15061.1|15060.1|15061.8|15060.8|15061.1|15060.1|57
1628622290000|2021-08-10 19:04:50|15061|15060|15059.6|15058.6|15061.4|15060.4|15059.6|15058.6|36
1628622300000|2021-08-10 19:05:00|15059.8|15058.8|15059.9|15058.9|15060.6|15059.6|15059.4|15058.4|63
1628622310000|2021-08-10 19:05:10|15060|15059|15059|15058|15060.5|15059.5|15059|15058|86
1628622320000|2021-08-10 19:05:20|15059.1|15058.1|15057.3|15056.3|15059.3|15058.3|15057.1|15056.1|179
1628622330000|2021-08-10 19:05:30|15057.4|15056.4|15057.1|15056.1|15057.4|15056.4|15056.1|15055.1|153
1628622340000|2021-08-10 19:05:40|15057.3|15056.3|15056.6|15055.6|15057.8|15056.8|15056.5|15055.5|52
1628622350000|2021-08-10 19:05:50|15056.8|15055.8|15057.9|15056.9|15058|15057|15056.3|15055.3|50
1628622360000|2021-08-10 19:06:00|15058|15057|15058.9|15057.9|15059.8|15058.8|15058|15057|95
1628622370000|2021-08-10 19:06:10|15058.8|15057.8|15059.4|15058.4|15060.3|15059.3|15058.6|15057.6|75
1628622380000|2021-08-10 19:06:20|15059.3|15058.3|15058.5|15057.5|15060.1|15059.1|15058.5|15057.5|59
1628622390000|2021-08-10 19:06:30|15058.6|15057.6|15057.1|15056.1|15059.1|15058.1|15056.6|15055.6|66
1628622400000|2021-08-10 19:06:40|15056.9|15055.9|15057.1|15056.1|15057.3|15056.3|15056.8|15055.8|27
1628622410000|2021-08-10 19:06:50|15057|15056|15056.9|15055.9|15057.1|15056.1|15056.6|15055.6|35
1628622420000|2021-08-10 19:07:00|15057.3|15056.3|15056.3|15055.3|15057.5|15056.5|15056.3|15055.3|71
1628622430000|2021-08-10 19:07:10|15056|15055|15055.1|15054.1|15056.3|15055.3|15055.1|15054.1|101
1628622440000|2021-08-10 19:07:20|15055.5|15054.5|15055.5|15054.5|15056|15055|15054.8|15053.8|93
1628622450000|2021-08-10 19:07:30|15055.4|15054.4|15056.5|15055.5|15057.3|15056.3|15055|15054|123
1628622460000|2021-08-10 19:07:40|15056.6|15055.6|15056.8|15055.8|15057.1|15056.1|15056.4|15055.4|49
1628622470000|2021-08-10 19:07:50|15056.6|15055.6|15056.8|15055.8|15056.8|15055.8|15055.6|15054.6|53
1628622480000|2021-08-10 19:08:00|15056.6|15055.6|15056.8|15055.8|15056.9|15055.9|15056.3|15055.3|49
1628622490000|2021-08-10 19:08:10|15056.9|15055.9|15056.9|15055.9|15057.1|15056.1|15056.6|15055.6|39
1628622500000|2021-08-10 19:08:20|15057|15056|15058.5|15057.5|15059.1|15058.1|15057|15056|140
1628622510000|2021-08-10 19:08:30|15058.6|15057.6|15057.9|15056.9|15059|15058|15057.6|15056.6|54
1628622520000|2021-08-10 19:08:40|15058|15057|15057.4|15056.4|15058.3|15057.3|15057.4|15056.4|35
1628622530000|2021-08-10 19:08:50|15057|15056|15057.6|15056.6|15057.6|15056.6|15056.6|15055.6|40
1628622540000|2021-08-10 19:09:00|15057.8|15056.8|15058.5|15057.5|15059.1|15058.1|15057.8|15056.8|74
1628622550000|2021-08-10 19:09:10|15058.4|15057.4|15058|15057|15058.5|15057.5|15057.5|15056.5|72
1628622560000|2021-08-10 19:09:20|15057.9|15056.9|15057.1|15056.1|15058.1|15057.1|15057|15056|57
1628622570000|2021-08-10 19:09:30|15057.3|15056.3|15058|15057|15058.4|15057.4|15057.1|15056.1|43
1628622580000|2021-08-10 19:09:40|15058.1|15057.1|15057.4|15056.4|15058.3|15057.3|15057.1|15056.1|31
1628622590000|2021-08-10 19:09:50|15057.5|15056.5|15057.1|15056.1|15057.5|15056.5|15057|15056|19
1628622600000|2021-08-10 19:10:00|15057|15056|15056|15055|15057.5|15056.5|15056|15055|85
1628622610000|2021-08-10 19:10:10|15055.8|15054.8|15058.3|15057.3|15058.3|15057.3|15055.4|15054.4|151
1628622620000|2021-08-10 19:10:20|15058.1|15057.1|15058.1|15057.1|15058.5|15057.5|15057.6|15056.6|53
1628622630000|2021-08-10 19:10:30|15057.9|15056.9|15058.3|15057.3|15058.5|15057.5|15057.4|15056.4|38
1628622640000|2021-08-10 19:10:40|15058.4|15057.4|15058.5|15057.5|15058.6|15057.6|15058|15057|34
1628622650000|2021-08-10 19:10:50|15058.8|15057.8|15060.3|15059.3|15060.3|15059.3|15058.8|15057.8|102
1628622660000|2021-08-10 19:11:00|15060.1|15059.1|15060.3|15059.3|15060.3|15059.3|15059.5|15058.5|77
1628622670000|2021-08-10 19:11:10|15060.4|15059.4|15058.3|15057.3|15060.6|15059.6|15057.9|15056.9|118
1628622680000|2021-08-10 19:11:20|15058|15057|15058.5|15057.5|15059|15058|15057.5|15056.5|75
1628622690000|2021-08-10 19:11:30|15058.6|15057.6|15058.3|15057.3|15058.6|15057.6|15058.1|15057.1|26
1628622700000|2021-08-10 19:11:40|15058.4|15057.4|15059.3|15058.3|15059.5|15058.5|15058.4|15057.4|32
1628622710000|2021-08-10 19:11:50|15059.4|15058.4|15058.6|15057.6|15059.6|15058.6|15058.6|15057.6|19
1628622720000|2021-08-10 19:12:00|15058.8|15057.8|15057.4|15056.4|15058.8|15057.8|15057.4|15056.4|54
1628622730000|2021-08-10 19:12:10|15057.3|15056.3|15057.5|15056.5|15058.5|15057.5|15056.9|15055.9|79
1628622740000|2021-08-10 19:12:20|15057.8|15056.8|15056.1|15055.1|15057.8|15056.8|15055.8|15054.8|96
1628622750000|2021-08-10 19:12:30|15056.3|15055.3|15056|15055|15057|15056|15056|15055|17
1628622760000|2021-08-10 19:12:40|15056.1|15055.1|15055.9|15054.9|15056.5|15055.5|15055.5|15054.5|58
1628622770000|2021-08-10 19:12:50|15055.8|15054.8|15056.4|15055.4|15057.4|15056.4|15055.8|15054.8|40
1628622780000|2021-08-10 19:13:00|15056.3|15055.3|15055.6|15054.6|15056.4|15055.4|15054.6|15053.6|136
1628622790000|2021-08-10 19:13:10|15055.8|15054.8|15053.9|15052.9|15055.8|15054.8|15053.1|15052.1|180
1628622800000|2021-08-10 19:13:20|15053.6|15052.6|15054.1|15053.1|15054.3|15053.3|15053.4|15052.4|76
1628622810000|2021-08-10 19:13:30|15054.3|15053.3|15056.1|15055.1|15056.8|15055.8|15054.3|15053.3|101
1628622820000|2021-08-10 19:13:40|15056.3|15055.3|15055.3|15054.3|15057.3|15056.3|15055|15054|82
1628622830000|2021-08-10 19:13:50|15055.1|15054.1|15054.4|15053.4|15055.1|15054.1|15054.3|15053.3|34
1628622840000|2021-08-10 19:14:00|15054.5|15053.5|15054|15053|15054.6|15053.6|15053.6|15052.6|57
1628622850000|2021-08-10 19:14:10|15054.1|15053.1|15056.3|15055.3|15056.5|15055.5|15053.9|15052.9|86
1628622860000|2021-08-10 19:14:20|15056.1|15055.1|15055.3|15054.3|15056.1|15055.1|15054.8|15053.8|55
1628622870000|2021-08-10 19:14:30|15055.1|15054.1|15056.3|15055.3|15056.5|15055.5|15054.6|15053.6|54
1628622880000|2021-08-10 19:14:40|15056.4|15055.4|15057.9|15056.9|15059.3|15058.3|15056.4|15055.4|184
1628622890000|2021-08-10 19:14:50|15058|15057|15057.6|15056.6|15058.5|15057.5|15057.5|15056.5|65
1628622900000|2021-08-10 19:15:00|15057.8|15056.8|15058.8|15057.8|15058.8|15057.8|15056.4|15055.4|85
1628622910000|2021-08-10 19:15:10|15058.6|15057.6|15058.3|15057.3|15059.6|15058.6|15058.1|15057.1|88
1628622920000|2021-08-10 19:15:20|15058.4|15057.4|15060.3|15059.3|15060.4|15059.4|15058.3|15057.3|61
1628622930000|2021-08-10 19:15:30|15060.1|15059.1|15061.4|15060.4|15061.6|15060.6|15060.1|15059.1|140
1628622940000|2021-08-10 19:15:40|15061.5|15060.5|15060.3|15059.3|15061.5|15060.5|15059.6|15058.6|71
1628622950000|2021-08-10 19:15:50|15059.9|15058.9|15058.4|15057.4|15059.9|15058.9|15058|15057|98
1628622960000|2021-08-10 19:16:00|15058.1|15057.1|15057.8|15056.8|15059.8|15058.8|15057.6|15056.6|82
1628622970000|2021-08-10 19:16:10|15057.5|15056.5|15058.3|15057.3|15058.3|15057.3|15057.3|15056.3|42
1628622980000|2021-08-10 19:16:20|15058.4|15057.4|15057.4|15056.4|15058.4|15057.4|15057.3|15056.3|46
1628622990000|2021-08-10 19:16:30|15057.3|15056.3|15057.6|15056.6|15057.6|15056.6|15056.6|15055.6|87
1628623000000|2021-08-10 19:16:40|15057.8|15056.8|15059.4|15058.4|15059.4|15058.4|15057.8|15056.8|53
1628623010000|2021-08-10 19:16:50|15059.3|15058.3|15056.1|15055.1|15059.4|15058.4|15056.1|15055.1|102
1628623020000|2021-08-10 19:17:00|15056|15055|15057.1|15056.1|15057.6|15056.6|15055.6|15054.6|105
1628623030000|2021-08-10 19:17:10|15057.3|15056.3|15058.3|15057.3|15058.8|15057.8|15056.8|15055.8|42
1628623040000|2021-08-10 19:17:20|15058.4|15057.4|15056.3|15055.3|15058.8|15057.8|15056.3|15055.3|54
1628623050000|2021-08-10 19:17:30|15056.1|15055.1|15053.4|15052.4|15056.1|15055.1|15053.3|15052.3|144
1628623060000|2021-08-10 19:17:40|15053.5|15052.5|15054.1|15053.1|15054.5|15053.5|15053.5|15052.5|46
1628623070000|2021-08-10 19:17:50|15054.3|15053.3|15054.6|15053.6|15054.8|15053.8|15053.6|15052.6|47
1628623080000|2021-08-10 19:18:00|15054.8|15053.8|15053.6|15052.6|15055|15054|15053.5|15052.5|52
1628623090000|2021-08-10 19:18:10|15053.5|15052.5|15053.1|15052.1|15054|15053|15053|15052|86
1628623100000|2021-08-10 19:18:20|15053|15052|15052.3|15051.3|15053.5|15052.5|15051.9|15050.9|130
1628623110000|2021-08-10 19:18:30|15052.4|15051.4|15052.6|15051.6|15052.9|15051.9|15052|15051|66
1628623120000|2021-08-10 19:18:40|15052.5|15051.5|15052.5|15051.5|15052.8|15051.8|15052.5|15051.5|32
1628623130000|2021-08-10 19:18:50|15052.8|15051.8|15051.5|15050.5|15052.8|15051.8|15051.5|15050.5|127
1628623140000|2021-08-10 19:19:00|15051.8|15050.8|15052.4|15051.4|15052.8|15051.8|15051.6|15050.6|114
1628623150000|2021-08-10 19:19:10|15052.5|15051.5|15053.6|15052.6|15054|15053|15052.3|15051.3|111
1628623160000|2021-08-10 19:19:20|15053.5|15052.5|15052.4|15051.4|15053.5|15052.5|15052.1|15051.1|28
1628623170000|2021-08-10 19:19:30|15052.5|15051.5|15053|15052|15053.4|15052.4|15052.5|15051.5|27
1628623180000|2021-08-10 19:19:40|15053.1|15052.1|15054|15053|15054|15053|15052.9|15051.9|36
1628623190000|2021-08-10 19:19:50|15054.3|15053.3|15054.4|15053.4|15054.8|15053.8|15053.9|15052.9|74
1628623200000|2021-08-10 19:20:00|15053.4|15052.4|15055.1|15054.1|15055.3|15054.3|15053.2|15052.2|117
1628623210000|2021-08-10 19:20:10|15055.2|15054.2|15053.6|15052.6|15055.2|15054.2|15053.3|15052.3|78
1628623220000|2021-08-10 19:20:20|15053.3|15052.3|15055.4|15054.4|15055.9|15054.9|15053.3|15052.3|107
1628623230000|2021-08-10 19:20:30|15055.6|15054.6|15055.3|15054.3|15055.9|15054.9|15055.3|15054.3|62
1628623240000|2021-08-10 19:20:40|15055.4|15054.4|15055.4|15054.4|15056.1|15055.1|15055.2|15054.2|49
1628623250000|2021-08-10 19:20:50|15055.3|15054.3|15054.4|15053.4|15055.4|15054.4|15054.1|15053.1|36
1628623260000|2021-08-10 19:21:00|15054.6|15053.6|15052.1|15051.1|15054.7|15053.7|15052.1|15051.1|49
1628623270000|2021-08-10 19:21:10|15052.2|15051.2|15053.4|15052.4|15053.4|15052.4|15052.1|15051.1|38
1628623280000|2021-08-10 19:21:20|15053.3|15052.3|15054.3|15053.3|15054.4|15053.4|15052.6|15051.6|54
1628623290000|2021-08-10 19:21:30|15054.4|15053.4|15053.4|15052.4|15054.8|15053.8|15053.2|15052.2|54
1628623300000|2021-08-10 19:21:40|15053.7|15052.7|15054.4|15053.4|15054.8|15053.8|15053.2|15052.2|60
1628623310000|2021-08-10 19:21:50|15054.6|15053.6|15056.2|15055.2|15056.6|15055.6|15054.3|15053.3|94
1628623320000|2021-08-10 19:22:00|15056.1|15055.1|15056.1|15055.1|15056.6|15055.6|15055.6|15054.6|46
1628623330000|2021-08-10 19:22:10|15056.2|15055.2|15057.7|15056.7|15057.9|15056.9|15056.2|15055.2|190
1628623340000|2021-08-10 19:22:20|15057.8|15056.8|15058.2|15057.2|15058.4|15057.4|15057.7|15056.7|94
1628623350000|2021-08-10 19:22:30|15058.1|15057.1|15057.2|15056.2|15058.1|15057.1|15056.9|15055.9|79
1628623360000|2021-08-10 19:22:40|15057.1|15056.1|15056.7|15055.7|15057.6|15056.6|15055.8|15054.8|38
1628623370000|2021-08-10 19:22:50|15056.6|15055.6|15056.9|15055.9|15057.1|15056.1|15055.9|15054.9|30
1628623380000|2021-08-10 19:23:00|15057.1|15056.1|15058.4|15057.4|15058.9|15057.9|15056.9|15055.9|86
1628623390000|2021-08-10 19:23:10|15058.6|15057.6|15058.2|15057.2|15058.9|15057.9|15057.8|15056.8|71
1628623400000|2021-08-10 19:23:20|15058.3|15057.3|15060.1|15059.1|15060.1|15059.1|15058.2|15057.2|114
1628623410000|2021-08-10 19:23:30|15060.2|15059.2|15059.6|15058.6|15060.3|15059.3|15058.9|15057.9|117
1628623420000|2021-08-10 19:23:40|15059.4|15058.4|15060.1|15059.1|15060.4|15059.4|15059.2|15058.2|75
1628623430000|2021-08-10 19:23:50|15059.9|15058.9|15060.3|15059.3|15060.4|15059.4|15059.7|15058.7|67
1628623440000|2021-08-10 19:24:00|15060.4|15059.4|15061.2|15060.2|15061.8|15060.8|15060.1|15059.1|143
1628623450000|2021-08-10 19:24:10|15061.1|15060.1|15061.2|15060.2|15061.3|15060.3|15060.3|15059.3|120
1628623460000|2021-08-10 19:24:20|15061.3|15060.3|15059.9|15058.9|15061.3|15060.3|15059.8|15058.8|64
1628623470000|2021-08-10 19:24:30|15060.1|15059.1|15060.4|15059.4|15060.4|15059.4|15059.4|15058.4|46
1628623480000|2021-08-10 19:24:40|15060.3|15059.3|15059.8|15058.8|15060.6|15059.6|15059.6|15058.6|72
1628623490000|2021-08-10 19:24:50|15059.9|15058.9|15059.7|15058.7|15060.1|15059.1|15059.4|15058.4|23
1628623500000|2021-08-10 19:25:00|15059.8|15058.8|15058.7|15057.7|15060.1|15059.1|15058.4|15057.4|143
1628623510000|2021-08-10 19:25:10|15058.8|15057.8|15058.1|15057.1|15058.8|15057.8|15057.8|15056.8|86
1628623520000|2021-08-10 19:25:20|15057.9|15056.9|15059.4|15058.4|15059.6|15058.6|15057.8|15056.8|90
1628623530000|2021-08-10 19:25:30|15059.3|15058.3|15060.7|15059.7|15060.7|15059.7|15059.2|15058.2|68
1628623540000|2021-08-10 19:25:40|15060.6|15059.6|15059.2|15058.2|15060.8|15059.8|15059.2|15058.2|35
1628623550000|2021-08-10 19:25:50|15059.1|15058.1|15058.1|15057.1|15059.2|15058.2|15057.8|15056.8|74
1628623560000|2021-08-10 19:26:00|15057.9|15056.9|15060.1|15059.1|15060.3|15059.3|15057.9|15056.9|50
1628623570000|2021-08-10 19:26:10|15060.2|15059.2|15060.6|15059.6|15060.8|15059.8|15059.7|15058.7|36
1628623580000|2021-08-10 19:26:20|15060.7|15059.7|15060.7|15059.7|15061.2|15060.2|15059.8|15058.8|93
1628623590000|2021-08-10 19:26:30|15060.6|15059.6|15059.6|15058.6|15060.7|15059.7|15059.2|15058.2|35
1628623600000|2021-08-10 19:26:40|15059.4|15058.4|15060.2|15059.2|15060.3|15059.3|15058.6|15057.6|56
1628623610000|2021-08-10 19:26:50|15060.3|15059.3|15059.9|15058.9|15060.4|15059.4|15059.3|15058.3|19
1628623620000|2021-08-10 19:27:00|15060.1|15059.1|15059.3|15058.3|15060.3|15059.3|15058.9|15057.9|29
1628623630000|2021-08-10 19:27:10|15059.4|15058.4|15059.9|15058.9|15060.2|15059.2|15059.2|15058.2|54
1628623640000|2021-08-10 19:27:20|15059.8|15058.8|15060.4|15059.4|15060.9|15059.9|15059.7|15058.7|36
1628623650000|2021-08-10 19:27:30|15060.3|15059.3|15059.9|15058.9|15060.7|15059.7|15059.8|15058.8|29
1628623660000|2021-08-10 19:27:40|15059.8|15058.8|15058.7|15057.7|15060.1|15059.1|15058.4|15057.4|30
1628623670000|2021-08-10 19:27:50|15058.8|15057.8|15058.4|15057.4|15059.2|15058.2|15058.2|15057.2|42
1628623680000|2021-08-10 19:28:00|15058.6|15057.6|15059.2|15058.2|15059.9|15058.9|15058.3|15057.3|39
1628623690000|2021-08-10 19:28:10|15059.3|15058.3|15058.6|15057.6|15059.3|15058.3|15058.6|15057.6|27
1628623700000|2021-08-10 19:28:20|15058.7|15057.7|15058.7|15057.7|15058.9|15057.9|15058.2|15057.2|38
1628623710000|2021-08-10 19:28:30|15058.6|15057.6|15058.6|15057.6|15058.7|15057.7|15057.9|15056.9|57
1628623720000|2021-08-10 19:28:40|15058.4|15057.4|15058.2|15057.2|15058.9|15057.9|15057.9|15056.9|26
1628623730000|2021-08-10 19:28:50|15058.1|15057.1|15058.9|15057.9|15059.1|15058.1|15057.7|15056.7|40
1628623740000|2021-08-10 19:29:00|15058.8|15057.8|15059.1|15058.1|15059.2|15058.2|15058.6|15057.6|44
1628623750000|2021-08-10 19:29:10|15059.3|15058.3|15060.4|15059.4|15060.7|15059.7|15059.3|15058.3|85
1628623760000|2021-08-10 19:29:20|15060.6|15059.6|15060.3|15059.3|15060.8|15059.8|15059.9|15058.9|40
1628623770000|2021-08-10 19:29:30|15060.6|15059.6|15059.6|15058.6|15060.8|15059.8|15059.4|15058.4|36
1628623780000|2021-08-10 19:29:40|15059.8|15058.8|15059.4|15058.4|15060.2|15059.2|15059.3|15058.3|39
1628623790000|2021-08-10 19:29:50|15059.3|15058.3|15061.2|15060.2|15061.7|15060.7|15059.2|15058.2|66
1628623800000|2021-08-10 19:30:00|15060.9|15059.9|15061.2|15060.2|15063.1|15062.1|15060.7|15059.7|263
1628623810000|2021-08-10 19:30:10|15061.3|15060.3|15059.4|15058.4|15062.3|15061.3|15059.4|15058.4|125
1628623820000|2021-08-10 19:30:20|15059.3|15058.3|15058.9|15057.9|15059.7|15058.7|15058.8|15057.8|83
1628623830000|2021-08-10 19:30:30|15059.1|15058.1|15057.7|15056.7|15059.3|15058.3|15057.6|15056.6|121
1628623840000|2021-08-10 19:30:40|15057.8|15056.8|15057.8|15056.8|15058.2|15057.2|15056.8|15055.8|150
1628623850000|2021-08-10 19:30:50|15057.9|15056.9|15057.2|15056.2|15058.1|15057.1|15056.7|15055.7|73
1628623860000|2021-08-10 19:31:00|15057.4|15056.4|15056.6|15055.6|15057.7|15056.7|15055.8|15054.8|110
1628623870000|2021-08-10 19:31:10|15056.3|15055.3|15057.1|15056.1|15057.1|15056.1|15056.1|15055.1|57
1628623880000|2021-08-10 19:31:20|15057.2|15056.2|15057.3|15056.3|15057.6|15056.6|15056.3|15055.3|66
1628623890000|2021-08-10 19:31:30|15057.2|15056.2|15056.6|15055.6|15057.2|15056.2|15055.9|15054.9|60
1628623900000|2021-08-10 19:31:40|15056.4|15055.4|15056.3|15055.3|15056.6|15055.6|15055.6|15054.6|55
1628623910000|2021-08-10 19:31:50|15056.2|15055.2|15056.3|15055.3|15057.1|15056.1|15056.2|15055.2|53
1628623920000|2021-08-10 19:32:00|15056.2|15055.2|15057.1|15056.1|15057.4|15056.4|15055.6|15054.6|121
1628623930000|2021-08-10 19:32:10|15057.2|15056.2|15056.9|15055.9|15057.3|15056.3|15056.7|15055.7|70
1628623940000|2021-08-10 19:32:20|15056.8|15055.8|15060.7|15059.7|15060.7|15059.7|15056.8|15055.8|334
1628623950000|2021-08-10 19:32:30|15060.6|15059.6|15059.3|15058.3|15060.7|15059.7|15058.8|15057.8|93
1628623960000|2021-08-10 19:32:40|15059.2|15058.2|15058.2|15057.2|15059.2|15058.2|15058.2|15057.2|73
1628623970000|2021-08-10 19:32:50|15057.9|15056.9|15057.7|15056.7|15058.1|15057.1|15057.1|15056.1|43
1628623980000|2021-08-10 19:33:00|15057.8|15056.8|15058.1|15057.1|15058.3|15057.3|15057.2|15056.2|55
1628623990000|2021-08-10 19:33:10|15057.8|15056.8|15059.2|15058.2|15059.3|15058.3|15057.6|15056.6|91
1628624000000|2021-08-10 19:33:20|15059.3|15058.3|15058.4|15057.4|15059.8|15058.8|15058.1|15057.1|96
1628624010000|2021-08-10 19:33:30|15058.6|15057.6|15058.3|15057.3|15058.6|15057.6|15057.3|15056.3|66
1628624020000|2021-08-10 19:33:40|15058.2|15057.2|15059.4|15058.4|15059.6|15058.6|15057.9|15056.9|68
1628624030000|2021-08-10 19:33:50|15059.3|15058.3|15058.8|15057.8|15059.7|15058.7|15057.8|15056.8|83
1628624040000|2021-08-10 19:34:00|15058.7|15057.7|15058.9|15057.9|15059.2|15058.2|15057.9|15056.9|48
1628624050000|2021-08-10 19:34:10|15059.1|15058.1|15059.6|15058.6|15059.6|15058.6|15058.8|15057.8|28
1628624060000|2021-08-10 19:34:20|15059.3|15058.3|15058.8|15057.8|15059.9|15058.9|15058.1|15057.1|106
1628624070000|2021-08-10 19:34:30|15058.9|15057.9|15058.1|15057.1|15059.6|15058.6|15058.1|15057.1|108
1628624080000|2021-08-10 19:34:40|15058.2|15057.2|15056.7|15055.7|15058.3|15057.3|15056.4|15055.4|98
1628624090000|2021-08-10 19:34:50|15056.8|15055.8|15057.9|15056.9|15058.1|15057.1|15056.4|15055.4|78
1628624100000|2021-08-10 19:35:00|15057.8|15056.8|15060.1|15059.1|15060.1|15059.1|15057.8|15056.8|194
1628624110000|2021-08-10 19:35:10|15060.2|15059.2|15060.1|15059.1|15060.7|15059.7|15059.6|15058.6|142
1628624120000|2021-08-10 19:35:20|15060.2|15059.2|15061.6|15060.6|15061.8|15060.8|15059.7|15058.7|180
1628624130000|2021-08-10 19:35:30|15061.4|15060.4|15062.9|15061.9|15063.2|15062.2|15061.4|15060.4|161
1628624140000|2021-08-10 19:35:40|15063.1|15062.1|15062.1|15061.1|15063.1|15062.1|15061.2|15060.2|99
1628624150000|2021-08-10 19:35:50|15061.9|15060.9|15058.1|15057.1|15061.9|15060.9|15057.8|15056.8|151
1628624160000|2021-08-10 19:36:00|15058.2|15057.2|15056.3|15055.3|15058.3|15057.3|15055.9|15054.9|156
1628624170000|2021-08-10 19:36:10|15056.4|15055.4|15055.8|15054.8|15056.6|15055.6|15055.3|15054.3|104
1628624180000|2021-08-10 19:36:20|15055.7|15054.7|15054.8|15053.8|15056.1|15055.1|15054.1|15053.1|150
1628624190000|2021-08-10 19:36:30|15054.7|15053.7|15054.6|15053.6|15055.1|15054.1|15053.8|15052.8|139
1628624200000|2021-08-10 19:36:40|15054.7|15053.7|15055.3|15054.3|15055.6|15054.6|15054.6|15053.6|127
1628624210000|2021-08-10 19:36:50|15055.2|15054.2|15056.7|15055.7|15056.8|15055.8|15054.8|15053.8|143
1628624220000|2021-08-10 19:37:00|15056.8|15055.8|15056.8|15055.8|15057.7|15056.7|15056.1|15055.1|110
1628624230000|2021-08-10 19:37:10|15056.9|15055.9|15058.3|15057.3|15058.6|15057.6|15056.6|15055.6|78
1628624240000|2021-08-10 19:37:20|15058.4|15057.4|15057.6|15056.6|15058.6|15057.6|15057.6|15056.6|32
1628624250000|2021-08-10 19:37:30|15057.7|15056.7|15058.6|15057.6|15058.6|15057.6|15057.1|15056.1|62
1628624260000|2021-08-10 19:37:40|15058.4|15057.4|15056.2|15055.2|15058.4|15057.4|15055.9|15054.9|47
1628624270000|2021-08-10 19:37:50|15056.1|15055.1|15055.8|15054.8|15056.8|15055.8|15055.6|15054.6|50
1628624280000|2021-08-10 19:38:00|15055.7|15054.7|15054.6|15053.6|15055.9|15054.9|15054.4|15053.4|61
1628624290000|2021-08-10 19:38:10|15054.4|15053.4|15055.4|15054.4|15056.2|15055.2|15054.3|15053.3|70
1628624300000|2021-08-10 19:38:20|15055.3|15054.3|15054.7|15053.7|15055.4|15054.4|15054.2|15053.2|115
1628624310000|2021-08-10 19:38:30|15054.6|15053.6|15054.9|15053.9|15054.9|15053.9|15054.3|15053.3|77
1628624320000|2021-08-10 19:38:40|15054.8|15053.8|15054.9|15053.9|15055.8|15054.8|15054.3|15053.3|129
1628624330000|2021-08-10 19:38:50|15054.8|15053.8|15055.4|15054.4|15055.4|15054.4|15053.8|15052.8|55
1628624340000|2021-08-10 19:39:00|15055.6|15054.6|15055.1|15054.1|15055.6|15054.6|15054.3|15053.3|92
1628624350000|2021-08-10 19:39:10|15055.2|15054.2|15055.1|15054.1|15055.2|15054.2|15053.6|15052.6|125
1628624360000|2021-08-10 19:39:20|15054.9|15053.9|15053.8|15052.8|15054.9|15053.9|15053.8|15052.8|53
1628624370000|2021-08-10 19:39:30|15053.7|15052.7|15052.9|15051.9|15054.1|15053.1|15052.8|15051.8|92
1628624380000|2021-08-10 19:39:40|15052.8|15051.8|15051.2|15050.2|15053.3|15052.3|15050.6|15049.6|284
1628624390000|2021-08-10 19:39:50|15051.3|15050.3|15051.7|15050.7|15051.7|15050.7|15050.7|15049.7|97
1628624400000|2021-08-10 19:40:00|15051.6|15050.6|15051.7|15050.7|15052.8|15051.8|15050.7|15049.7|190
1628624410000|2021-08-10 19:40:10|15051.8|15050.8|15052.9|15051.9|15053.4|15052.4|15051.6|15050.6|97
1628624420000|2021-08-10 19:40:20|15052.8|15051.8|15054.3|15053.3|15054.8|15053.8|15052.3|15051.3|156
1628624430000|2021-08-10 19:40:30|15054.4|15053.4|15055.7|15054.7|15055.8|15054.8|15054.3|15053.3|163
1628624440000|2021-08-10 19:40:40|15055.6|15054.6|15054.6|15053.6|15055.6|15054.6|15054.2|15053.2|39
1628624450000|2021-08-10 19:40:50|15054.4|15053.4|15051.6|15050.6|15054.6|15053.6|15051.6|15050.6|140
1628624460000|2021-08-10 19:41:00|15051.8|15050.8|15052.1|15051.1|15052.6|15051.6|15050.7|15049.7|163
1628624470000|2021-08-10 19:41:10|15051.9|15050.9|15053.2|15052.2|15053.2|15052.2|15051.8|15050.8|86
1628624480000|2021-08-10 19:41:20|15053.3|15052.3|15052.1|15051.1|15053.3|15052.3|15051.6|15050.6|105
1628624490000|2021-08-10 19:41:30|15052.3|15051.3|15051.9|15050.9|15053.1|15052.1|15051.6|15050.6|71
1628624500000|2021-08-10 19:41:40|15051.8|15050.8|15051.2|15050.2|15052.3|15051.3|15050.8|15049.8|95
1628624510000|2021-08-10 19:41:50|15051.3|15050.3|15050.1|15049.1|15051.3|15050.3|15049.7|15048.7|108
1628624520000|2021-08-10 19:42:00|15050.3|15049.3|15050.1|15049.1|15050.7|15049.7|15049.8|15048.8|106
1628624530000|2021-08-10 19:42:10|15049.9|15048.9|15048.4|15047.4|15050.3|15049.3|15048.2|15047.2|160
1628624540000|2021-08-10 19:42:20|15048.6|15047.6|15046.8|15045.8|15048.8|15047.8|15046.1|15045.1|360
1628624550000|2021-08-10 19:42:30|15046.7|15045.7|15046.7|15045.7|15047.6|15046.6|15046.1|15045.1|198
1628624560000|2021-08-10 19:42:40|15046.6|15045.6|15048.6|15047.6|15048.6|15047.6|15046.6|15045.6|89
1628624570000|2021-08-10 19:42:50|15048.7|15047.7|15049.2|15048.2|15049.3|15048.3|15048.6|15047.6|83
1628624580000|2021-08-10 19:43:00|15049.3|15048.3|15048.7|15047.7|15050.2|15049.2|15048.4|15047.4|140
1628624590000|2021-08-10 19:43:10|15048.6|15047.6|15050.1|15049.1|15050.1|15049.1|15047.4|15046.4|111
1628624600000|2021-08-10 19:43:20|15049.9|15048.9|15049.3|15048.3|15050.2|15049.2|15049.2|15048.2|48
1628624610000|2021-08-10 19:43:30|15049.4|15048.4|15051.1|15050.1|15051.6|15050.6|15049.3|15048.3|136
1628624620000|2021-08-10 19:43:40|15051.2|15050.2|15049.8|15048.8|15051.3|15050.3|15049.2|15048.2|85
1628624630000|2021-08-10 19:43:50|15049.9|15048.9|15049.3|15048.3|15051.2|15050.2|15049.3|15048.3|106
1628624640000|2021-08-10 19:44:00|15049.2|15048.2|15048.2|15047.2|15049.2|15048.2|15047.1|15046.1|142
1628624650000|2021-08-10 19:44:10|15048.3|15047.3|15047.9|15046.9|15048.3|15047.3|15047.3|15046.3|90
1628624660000|2021-08-10 19:44:20|15047.8|15046.8|15048.8|15047.8|15049.4|15048.4|15047.1|15046.1|80
1628624670000|2021-08-10 19:44:30|15048.7|15047.7|15048.8|15047.8|15049.3|15048.3|15048.3|15047.3|65
1628624680000|2021-08-10 19:44:40|15048.7|15047.7|15048.7|15047.7|15049.6|15048.6|15048.3|15047.3|50
1628624690000|2021-08-10 19:44:50|15048.6|15047.6|15048.2|15047.2|15048.9|15047.9|15047.8|15046.8|51
1628624700000|2021-08-10 19:45:00|15048.3|15047.3|15048.4|15047.4|15049.4|15048.4|15048.2|15047.2|94
1628624710000|2021-08-10 19:45:10|15048.6|15047.6|15050.4|15049.4|15050.6|15049.6|15048.4|15047.4|91
1628624720000|2021-08-10 19:45:20|15050.6|15049.6|15049.9|15048.9|15051.2|15050.2|15049.9|15048.9|74
1628624730000|2021-08-10 19:45:30|15049.8|15048.8|15049.8|15048.8|15050.6|15049.6|15049.6|15048.6|72
1628624740000|2021-08-10 19:45:40|15049.7|15048.7|15049.7|15048.7|15049.7|15048.7|15048.6|15047.6|39
1628624750000|2021-08-10 19:45:50|15049.6|15048.6|15049.4|15048.4|15049.6|15048.6|15048.9|15047.9|27
1628624760000|2021-08-10 19:46:00|15049.3|15048.3|15049.8|15048.8|15050.9|15049.9|15049.3|15048.3|63
1628624770000|2021-08-10 19:46:10|15049.9|15048.9|15049.4|15048.4|15049.9|15048.9|15049.1|15048.1|52
1628624780000|2021-08-10 19:46:20|15049.3|15048.3|15048.9|15047.9|15049.3|15048.3|15048.2|15047.2|134
1628624790000|2021-08-10 19:46:30|15049.1|15048.1|15047.9|15046.9|15049.6|15048.6|15047.3|15046.3|97
1628624800000|2021-08-10 19:46:40|15048.1|15047.1|15048.4|15047.4|15048.8|15047.8|15048.1|15047.1|39
1628624810000|2021-08-10 19:46:50|15048.3|15047.3|15048.1|15047.1|15048.7|15047.7|15047.7|15046.7|41
1628624820000|2021-08-10 19:47:00|15048.2|15047.2|15045.2|15044.2|15048.2|15047.2|15045.2|15044.2|187
1628624830000|2021-08-10 19:47:10|15045.3|15044.3|15044.9|15043.9|15045.4|15044.4|15044.6|15043.6|93
1628624840000|2021-08-10 19:47:20|15044.2|15043.2|15043.7|15042.7|15044.6|15043.6|15043.3|15042.3|247
1628624850000|2021-08-10 19:47:30|15043.6|15042.6|15043.6|15042.6|15044.1|15043.1|15043.2|15042.2|74
1628624860000|2021-08-10 19:47:40|15043.7|15042.7|15044.4|15043.4|15044.8|15043.8|15043.3|15042.3|152
1628624870000|2021-08-10 19:47:50|15044.6|15043.6|15042.9|15041.9|15044.7|15043.7|15042.7|15041.7|207
1628624880000|2021-08-10 19:48:00|15042.8|15041.8|15043.2|15042.2|15043.2|15042.2|15042.3|15041.3|138
1628624890000|2021-08-10 19:48:10|15043.3|15042.3|15043.7|15042.7|15044.2|15043.2|15043.1|15042.1|79
1628624900000|2021-08-10 19:48:20|15043.6|15042.6|15041.6|15040.6|15043.6|15042.6|15040.9|15039.9|374
1628624910000|2021-08-10 19:48:30|15041.4|15040.4|15042.1|15041.1|15042.6|15041.6|15040.9|15039.9|85
1628624920000|2021-08-10 19:48:40|15041.8|15040.8|15042.4|15041.4|15042.6|15041.6|15041.4|15040.4|77
1628624930000|2021-08-10 19:48:50|15042.6|15041.6|15041.9|15040.9|15042.8|15041.8|15041.9|15040.9|71
1628624940000|2021-08-10 19:49:00|15041.8|15040.8|15041.9|15040.9|15042.2|15041.2|15041.1|15040.1|110
1628624950000|2021-08-10 19:49:10|15042.2|15041.2|15042.3|15041.3|15042.3|15041.3|15041.7|15040.7|202
1628624960000|2021-08-10 19:49:20|15042.1|15041.1|15042.2|15041.2|15042.8|15041.8|15041.8|15040.8|106
1628624970000|2021-08-10 19:49:30|15042.1|15041.1|15043.2|15042.2|15043.6|15042.6|15041.9|15040.9|113
1628624980000|2021-08-10 19:49:40|15043.3|15042.3|15041.7|15040.7|15043.4|15042.4|15041.6|15040.6|75
1628624990000|2021-08-10 19:49:50|15041.9|15040.9|15042.9|15041.9|15043.2|15042.2|15041.9|15040.9|63
1628625000000|2021-08-10 19:50:00|15043.1|15042.1|15041.7|15040.7|15043.2|15042.2|15040.7|15039.7|396
1628625010000|2021-08-10 19:50:10|15041.6|15040.6|15039.8|15038.8|15042.1|15041.1|15039.2|15038.2|318
1628625020000|2021-08-10 19:50:20|15039.9|15038.9|15040.3|15039.3|15041.1|15040.1|15039.2|15038.2|193
1628625030000|2021-08-10 19:50:30|15040.4|15039.4|15038.4|15037.4|15041.2|15040.2|15038.1|15037.1|350
1628625040000|2021-08-10 19:50:40|15038.3|15037.3|15040.4|15039.4|15040.4|15039.4|15037.9|15036.9|256
1628625050000|2021-08-10 19:50:50|15040.6|15039.6|15042.2|15041.2|15042.8|15041.8|15040.2|15039.2|203
1628625060000|2021-08-10 19:51:00|15042.1|15041.1|15042.8|15041.8|15042.8|15041.8|15041.1|15040.1|188
1628625070000|2021-08-10 19:51:10|15042.6|15041.6|15041.4|15040.4|15043.1|15042.1|15041.3|15040.3|233
1628625080000|2021-08-10 19:51:20|15041.3|15040.3|15039.8|15038.8|15041.3|15040.3|15039.6|15038.6|200
1628625090000|2021-08-10 19:51:30|15039.3|15038.3|15040.8|15039.8|15041.2|15040.2|15039.2|15038.2|182
1628625100000|2021-08-10 19:51:40|15040.6|15039.6|15039.6|15038.6|15040.9|15039.9|15039.6|15038.6|120
1628625110000|2021-08-10 19:51:50|15039.8|15038.8|15040.2|15039.2|15041.1|15040.1|15039.4|15038.4|92
1628625120000|2021-08-10 19:52:00|15040.3|15039.3|15040.7|15039.7|15041.1|15040.1|15039.4|15038.4|270
1628625130000|2021-08-10 19:52:10|15040.8|15039.8|15040.7|15039.7|15041.6|15040.6|15040.2|15039.2|202
1628625140000|2021-08-10 19:52:20|15040.6|15039.6|15039.9|15038.9|15041.7|15040.7|15039.4|15038.4|146
1628625150000|2021-08-10 19:52:30|15040.1|15039.1|15041.4|15040.4|15041.4|15040.4|15038.8|15037.8|239
1628625160000|2021-08-10 19:52:40|15041.3|15040.3|15041.2|15040.2|15041.4|15040.4|15040.2|15039.2|176
1628625170000|2021-08-10 19:52:50|15041.1|15040.1|15042.6|15041.6|15043.1|15042.1|15039.8|15038.8|382
1628625180000|2021-08-10 19:53:00|15042.1|15041.1|15041.3|15040.3|15042.1|15041.1|15040.4|15039.4|162
1628625190000|2021-08-10 19:53:10|15041.1|15040.1|15040.2|15039.2|15042.2|15041.2|15040.1|15039.1|146
1628625200000|2021-08-10 19:53:20|15040.1|15039.1|15040.1|15039.1|15041.8|15040.8|15040.1|15039.1|134
1628625210000|2021-08-10 19:53:30|15039.9|15038.9|15039.6|15038.6|15040.1|15039.1|15039.2|15038.2|194
1628625220000|2021-08-10 19:53:40|15039.7|15038.7|15039.7|15038.7|15040.9|15039.9|15039.4|15038.4|146
1628625230000|2021-08-10 19:53:50|15039.6|15038.6|15039.3|15038.3|15040.3|15039.3|15039.2|15038.2|103
1628625240000|2021-08-10 19:54:00|15039.6|15038.6|15041.1|15040.1|15041.8|15040.8|15039.3|15038.3|377
1628625250000|2021-08-10 19:54:10|15040.9|15039.9|15039.2|15038.2|15041.6|15040.6|15039.2|15038.2|170
1628625260000|2021-08-10 19:54:20|15039.1|15038.1|15038.8|15037.8|15040.2|15039.2|15038.4|15037.4|152
1628625270000|2021-08-10 19:54:30|15039.1|15038.1|15038.9|15037.9|15039.1|15038.1|15038.2|15037.2|142
1628625280000|2021-08-10 19:54:40|15038.8|15037.8|15037.4|15036.4|15038.9|15037.9|15036.8|15035.8|388
1628625290000|2021-08-10 19:54:50|15037.6|15036.6|15039.3|15038.3|15040.7|15039.7|15037.6|15036.6|642
1628625300000|2021-08-10 19:55:00|15039.4|15038.4|15039.1|15038.1|15040.1|15039.1|15038.6|15037.6|322
1628625310000|2021-08-10 19:55:10|15038.9|15037.9|15039.4|15038.4|15039.9|15038.9|15038.4|15037.4|277
1628625320000|2021-08-10 19:55:20|15039.3|15038.3|15039.3|15038.3|15039.6|15038.6|15038.4|15037.4|141
1628625330000|2021-08-10 19:55:30|15039.1|15038.1|15038.6|15037.6|15039.3|15038.3|15038.6|15037.6|117
1628625340000|2021-08-10 19:55:40|15038.7|15037.7|15041.3|15040.3|15041.8|15040.8|15038.3|15037.3|529
1628625350000|2021-08-10 19:55:50|15041.4|15040.4|15041.4|15040.4|15042.8|15041.8|15041.2|15040.2|199
1628625360000|2021-08-10 19:56:00|15041.6|15040.6|15042.6|15041.6|15043.1|15042.1|15041.1|15040.1|216
1628625370000|2021-08-10 19:56:10|15042.7|15041.7|15041.1|15040.1|15042.7|15041.7|15040.9|15039.9|222
1628625380000|2021-08-10 19:56:20|15041.2|15040.2|15046.7|15045.7|15046.8|15045.8|15041.2|15040.2|513
1628625390000|2021-08-10 19:56:30|15046.8|15045.8|15045.6|15044.6|15046.9|15045.9|15044.7|15043.7|373
1628625400000|2021-08-10 19:56:40|15045.7|15044.7|15046.8|15045.8|15047.1|15046.1|15045.6|15044.6|278
1628625410000|2021-08-10 19:56:50|15046.7|15045.7|15046.7|15045.7|15047.6|15046.6|15046.2|15045.2|432
1628625420000|2021-08-10 19:57:00|15046.8|15045.8|15046.4|15045.4|15046.8|15045.8|15044.6|15043.6|380
1628625430000|2021-08-10 19:57:10|15046.3|15045.3|15047.8|15046.8|15047.9|15046.9|15046.1|15045.1|305
1628625440000|2021-08-10 19:57:20|15047.6|15046.6|15049.4|15048.4|15049.7|15048.7|15046.7|15045.7|432
1628625450000|2021-08-10 19:57:30|15049.6|15048.6|15049.6|15048.6|15049.6|15048.6|15048.6|15047.6|262
1628625460000|2021-08-10 19:57:40|15049.8|15048.8|15049.7|15048.7|15050.1|15049.1|15048.8|15047.8|282
1628625470000|2021-08-10 19:57:50|15049.6|15048.6|15047.9|15046.9|15049.8|15048.8|15047.8|15046.8|211
1628625480000|2021-08-10 19:58:00|15047.8|15046.8|15047.1|15046.1|15048.7|15047.7|15046.6|15045.6|299
1628625490000|2021-08-10 19:58:10|15047.2|15046.2|15047.4|15046.4|15048.3|15047.3|15046.9|15045.9|253
1628625500000|2021-08-10 19:58:20|15047.6|15046.6|15046.7|15045.7|15047.6|15046.6|15046.4|15045.4|188
1628625510000|2021-08-10 19:58:30|15046.6|15045.6|15046.1|15045.1|15046.8|15045.8|15045.2|15044.2|226
1628625520000|2021-08-10 19:58:40|15045.9|15044.9|15047.7|15046.7|15048.3|15047.3|15045.7|15044.7|237
1628625530000|2021-08-10 19:58:50|15047.8|15046.8|15049.3|15048.3|15049.3|15048.3|15046.4|15045.4|363
1628625540000|2021-08-10 19:59:00|15049.2|15048.2|15054.6|15053.6|15055.1|15054.1|15049.1|15048.1|740
1628625550000|2021-08-10 19:59:10|15054.7|15053.7|15055.3|15054.3|15056.2|15055.2|15054.1|15053.1|588
1628625560000|2021-08-10 19:59:20|15055.4|15054.4|15056.6|15055.6|15056.7|15055.7|15054.1|15053.1|364
1628625570000|2021-08-10 19:59:30|15056.4|15055.4|15055.6|15054.6|15056.4|15055.4|15054.3|15053.3|406
1628625580000|2021-08-10 19:59:40|15055.3|15054.3|15056.1|15055.1|15056.1|15055.1|15052.8|15051.8|899
1628625590000|2021-08-10 19:59:50|15055.8|15054.8|15057.2|15056.2|15058.3|15057.3|15054.1|15053.1|1822
1628625600000|2021-08-10 20:00:00|15056.6|15055.6|15056.4|15054.4|15058.8|15056.8|15055.9|15053.9|837
1628625610000|2021-08-10 20:00:10|15056.1|15054.1|15054.6|15052.6|15056.5|15054.5|15054.5|15052.5|195
1628625620000|2021-08-10 20:00:20|15054.8|15052.8|15056.6|15054.6|15056.6|15054.6|15054.6|15052.6|124
1628625630000|2021-08-10 20:00:30|15057.1|15055.1|15055.6|15053.6|15057.1|15055.1|15054.4|15052.4|131
1628625640000|2021-08-10 20:00:40|15055.8|15053.8|15055.3|15053.3|15056.5|15054.5|15054.8|15052.8|168
1628625650000|2021-08-10 20:00:50|15055.5|15053.5|15053.9|15051.9|15055.6|15053.6|15053.3|15051.3|195
1628625660000|2021-08-10 20:01:00|15054|15052|15054.9|15052.9|15055.5|15053.5|15053.6|15051.6|197
1628625670000|2021-08-10 20:01:10|15054.8|15052.8|15054.3|15052.3|15054.9|15052.9|15054|15052|64
1628625680000|2021-08-10 20:01:20|15054.4|15052.4|15055.8|15053.8|15055.8|15053.8|15054|15052|138
1628625690000|2021-08-10 20:01:30|15056|15054|15055.3|15053.3|15056.1|15054.1|15055.3|15053.3|111
1628625700000|2021-08-10 20:01:40|15055.4|15053.4|15054.4|15052.4|15055.5|15053.5|15054.3|15052.3|75
1628625710000|2021-08-10 20:01:50|15054.5|15052.5|15054.5|15052.5|15055.1|15053.1|15053.9|15051.9|126
1628625720000|2021-08-10 20:02:00|15054.8|15052.8|15054.5|15052.5|15055.1|15053.1|15054.5|15052.5|65
1628625730000|2021-08-10 20:02:10|15054.3|15052.3|15054.6|15052.6|15055.1|15053.1|15054.3|15052.3|67
1628625740000|2021-08-10 20:02:20|15054.4|15052.4|15054.4|15052.4|15054.4|15052.4|15054|15052|48
1628625750000|2021-08-10 20:02:30|15054.1|15052.1|15054.1|15052.1|15054.3|15052.3|15053.8|15051.8|25
1628625760000|2021-08-10 20:02:40|15054|15052|15053.1|15051.1|15054|15052|15052.8|15050.8|62
1628625770000|2021-08-10 20:02:50|15053.3|15051.3|15052.9|15050.9|15053.3|15051.3|15052.8|15050.8|68
1628625780000|2021-08-10 20:03:00|15053|15051|15052.5|15050.5|15053.3|15051.3|15052.5|15050.5|36
1628625790000|2021-08-10 20:03:10|15052.6|15050.6|15052.4|15050.4|15052.8|15050.8|15052.3|15050.3|45
1628625800000|2021-08-10 20:03:20|15052.5|15050.5|15051.9|15049.9|15052.5|15050.5|15051.8|15049.8|33
1628625810000|2021-08-10 20:03:30|15051.8|15049.8|15051.5|15049.5|15051.9|15049.9|15051.5|15049.5|33
1628625820000|2021-08-10 20:03:40|15051.4|15049.4|15050.4|15048.4|15051.4|15049.4|15050.3|15048.3|101
1628625830000|2021-08-10 20:03:50|15050.3|15048.3|15050.9|15048.9|15050.9|15048.9|15050.3|15048.3|27
1628625840000|2021-08-10 20:04:00|15050.4|15048.4|15050.6|15048.6|15050.6|15048.6|15050.3|15048.3|43
1628625850000|2021-08-10 20:04:10|15050.5|15048.5|15050.6|15048.6|15051|15049|15050.5|15048.5|28
1628625860000|2021-08-10 20:04:20|15050.8|15048.8|15050.9|15048.9|15051|15049|15050.6|15048.6|10
1628625870000|2021-08-10 20:04:30|15051|15049|15050.1|15048.1|15051|15049|15050|15048|34
1628625880000|2021-08-10 20:04:40|15050.3|15048.3|15049.6|15047.6|15050.4|15048.4|15049.5|15047.5|61
1628625890000|2021-08-10 20:04:50|15049.8|15047.8|15049.9|15047.9|15050.1|15048.1|15049.5|15047.5|49
1628625900000|2021-08-10 20:05:00|15050|15048|15051.8|15049.8|15052.1|15050.1|15050|15048|122
1628625910000|2021-08-10 20:05:10|15051.9|15049.9|15052.1|15050.1|15052.3|15050.3|15051.5|15049.5|88
1628625920000|2021-08-10 20:05:20|15052|15050|15052.6|15050.6|15053.1|15051.1|15052|15050|74
1628625930000|2021-08-10 20:05:30|15052.4|15050.4|15052.4|15050.4|15052.8|15050.8|15052.4|15050.4|25
1628625940000|2021-08-10 20:05:40|15052.1|15050.1|15052.6|15050.6|15053|15051|15051.9|15049.9|53
1628625950000|2021-08-10 20:05:50|15052.5|15050.5|15052.6|15050.6|15052.6|15050.6|15052.5|15050.5|16
1628625960000|2021-08-10 20:06:00|15052.5|15050.5|15052.1|15050.1|15052.9|15050.9|15052.1|15050.1|7
1628625970000|2021-08-10 20:06:10|15052.5|15050.5|15053.1|15051.1|15053.1|15051.1|15052.1|15050.1|44
1628625980000|2021-08-10 20:06:20|15053.6|15051.6|15052.6|15050.6|15053.8|15051.8|15052.5|15050.5|29
1628625990000|2021-08-10 20:06:30|15052.9|15050.9|15053.4|15051.4|15053.4|15051.4|15052.9|15050.9|11
1628626000000|2021-08-10 20:06:40|15053.3|15051.3|15053.6|15051.6|15053.8|15051.8|15053.3|15051.3|9
1628626010000|2021-08-10 20:06:50|15053.5|15051.5|15053.5|15051.5|15053.5|15051.5|15053.3|15051.3|7
1628626020000|2021-08-10 20:07:00|15053.3|15051.3|15053.6|15051.6|15054|15052|15053.3|15051.3|46
1628626030000|2021-08-10 20:07:10|15053.5|15051.5|15054|15052|15054|15052|15053.5|15051.5|22
1628626040000|2021-08-10 20:07:20|15053.9|15051.9|15053.9|15051.9|15054.1|15052.1|15053.9|15051.9|19
1628626050000|2021-08-10 20:07:30|15053.8|15051.8|15052.5|15050.5|15054.3|15052.3|15052.5|15050.5|70
1628626060000|2021-08-10 20:07:40|15052.8|15050.8|15052.9|15050.9|15053|15051|15052.3|15050.3|24
1628626070000|2021-08-10 20:07:50|15053|15051|15052.4|15050.4|15053|15051|15052.3|15050.3|29
1628626080000|2021-08-10 20:08:00|15052.3|15050.3|15052|15050|15052.6|15050.6|15052|15050|26
1628626090000|2021-08-10 20:08:10|15052.1|15050.1|15052.3|15050.3|15052.6|15050.6|15052|15050|24
1628626100000|2021-08-10 20:08:20|15052.1|15050.1|15052.1|15050.1|15052.3|15050.3|15052|15050|28
1628626110000|2021-08-10 20:08:30|15052|15050|15052.1|15050.1|15053|15051|15052|15050|46
1628626120000|2021-08-10 20:08:40|15052.3|15050.3|15052.1|15050.1|15052.3|15050.3|15052.1|15050.1|12
1628626130000|2021-08-10 20:08:50|15052|15050|15052.1|15050.1|15052.5|15050.5|15052|15050|67
1628626140000|2021-08-10 20:09:00|15052|15050|15052.8|15050.8|15053|15051|15052|15050|95
1628626150000|2021-08-10 20:09:10|15052.6|15050.6|15052.3|15050.3|15052.8|15050.8|15051.9|15049.9|41
1628626160000|2021-08-10 20:09:20|15052.1|15050.1|15052.3|15050.3|15052.5|15050.5|15052|15050|62
1628626170000|2021-08-10 20:09:30|15052.1|15050.1|15052.1|15050.1|15052.3|15050.3|15052|15050|14
1628626180000|2021-08-10 20:09:40|15052.3|15050.3|15052|15050|15052.3|15050.3|15052|15050|38
1628626190000|2021-08-10 20:09:50|15051.9|15049.9|15051.8|15049.8|15052|15050|15051.8|15049.8|8
1628626200000|2021-08-10 20:10:00|15051.9|15049.9|15052|15050|15052.1|15050.1|15050.5|15048.5|143
1628626210000|2021-08-10 20:10:10|15049.9|15047.9|15051.4|15049.4|15051.8|15049.8|15049.6|15047.6|267
1628626220000|2021-08-10 20:10:20|15051.3|15049.3|15051.3|15049.3|15051.3|15049.3|15050.4|15048.4|43
1628626230000|2021-08-10 20:10:30|15051.5|15049.5|15052|15050|15052|15050|15051.5|15049.5|29
1628626240000|2021-08-10 20:10:40|15051.9|15049.9|15051.6|15049.6|15052|15050|15051.6|15049.6|13
1628626250000|2021-08-10 20:10:50|15051.8|15049.8|15052.1|15050.1|15052.4|15050.4|15051.5|15049.5|26
1628626260000|2021-08-10 20:11:00|15052|15050|15052.8|15050.8|15052.8|15050.8|15052|15050|16
1628626270000|2021-08-10 20:11:10|15053|15051|15053.6|15051.6|15053.8|15051.8|15052.8|15050.8|28
1628626280000|2021-08-10 20:11:20|15053.8|15051.8|15052.8|15050.8|15053.8|15051.8|15052.8|15050.8|11
1628626290000|2021-08-10 20:11:30|15052.9|15050.9|15052.8|15050.8|15052.9|15050.9|15052.8|15050.8|3
1628626300000|2021-08-10 20:11:40|15052.5|15050.5|15052.4|15050.4|15052.6|15050.6|15052.1|15050.1|25
1628626310000|2021-08-10 20:11:50|15052.3|15050.3|15051.1|15049.1|15052.3|15050.3|15051.1|15049.1|8
1628626320000|2021-08-10 20:12:00|15051.3|15049.3|15052.1|15050.1|15052.4|15050.4|15051.3|15049.3|18
1628626330000|2021-08-10 20:12:10|15052.3|15050.3|15053.1|15051.1|15053.4|15051.4|15052.3|15050.3|16
1628626340000|2021-08-10 20:12:20|15053|15051|15052|15050|15053|15051|15052|15050|16
1628626350000|2021-08-10 20:12:30|15051.9|15049.9|15052|15050|15052.3|15050.3|15051.6|15049.6|5
1628626360000|2021-08-10 20:12:40|15052.3|15050.3|15052.5|15050.5|15052.5|15050.5|15052.3|15050.3|5
1628626370000|2021-08-10 20:12:50|15052.4|15050.4|15052.4|15050.4|15052.4|15050.4|15052.4|15050.4|3
1628626380000|2021-08-10 20:13:00|15052.5|15050.5|15051.5|15049.5|15052.5|15050.5|15051.3|15049.3|48
1628626390000|2021-08-10 20:13:10|15051.4|15049.4|15050.9|15048.9|15051.4|15049.4|15050.9|15048.9|20
1628626400000|2021-08-10 20:13:20|15050.8|15048.8|15051.1|15049.1|15051.4|15049.4|15050.8|15048.8|19
1628626410000|2021-08-10 20:13:30|15051|15049|15051.1|15049.1|15051.4|15049.4|15050.9|15048.9|22
1628626420000|2021-08-10 20:13:40|15050.9|15048.9|15051.1|15049.1|15051.3|15049.3|15050.9|15048.9|27
1628626430000|2021-08-10 20:13:50|15051|15049|15050.9|15048.9|15051.1|15049.1|15050.9|15048.9|9
1628626440000|2021-08-10 20:14:00|15051|15049|15050.8|15048.8|15051.3|15049.3|15050.6|15048.6|33
1628626450000|2021-08-10 20:14:10|15050.9|15048.9|15052.1|15050.1|15052.1|15050.1|15050.8|15048.8|31
1628626460000|2021-08-10 20:14:20|15052|15050|15052|15050|15052|15050|15051.9|15049.9|4
1628626470000|2021-08-10 20:14:30|15051.9|15049.9|15051.6|15049.6|15051.9|15049.9|15051.4|15049.4|20
1628626480000|2021-08-10 20:14:40|15051.5|15049.5|15051.3|15049.3|15051.8|15049.8|15051|15049|29
1628626490000|2021-08-10 20:14:50|15051.5|15049.5|15052.4|15050.4|15052.4|15050.4|15051.3|15049.3|45
1628626500000|2021-08-10 20:15:00|15052.3|15050.3|15051.9|15049.9|15052.8|15050.8|15051.9|15049.9|40
1628626510000|2021-08-10 20:15:10|15052|15050|15051.6|15049.6|15052|15050|15051.6|15049.6|3
1628626520000|2021-08-10 20:15:20|15051.8|15049.8|15051.6|15049.6|15051.8|15049.8|15051.4|15049.4|2
1628626530000|2021-08-10 20:15:30|15051.8|15049.8|15052.1|15050.1|15052.1|15050.1|15051.5|15049.5|11
1628626540000|2021-08-10 20:15:40|15052.3|15050.3|15052|15050|15052.3|15050.3|15052|15050|4
1628626550000|2021-08-10 20:15:50|15051.9|15049.9|15051.9|15049.9|15052|15050|15051.9|15049.9|4
1628626560000|2021-08-10 20:16:00|15052|15050|15051.8|15049.8|15052|15050|15051.6|15049.6|1
1628626570000|2021-08-10 20:16:10|15051.3|15049.3|15051.3|15049.3|15051.3|15049.3|15051.3|15049.3|11
1628626580000|2021-08-10 20:16:20|||||||||3
1628626590000|2021-08-10 20:16:30|15051.1|15049.1|15051.3|15049.3|15051.4|15049.4|15051.1|15049.1|12
1628626600000|2021-08-10 20:16:40|15051.4|15049.4|15051.6|15049.6|15051.6|15049.6|15051.4|15049.4|3
1628626610000|2021-08-10 20:16:50|15051.8|15049.8|15051.8|15049.8|15051.8|15049.8|15051.8|15049.8|3
1628626620000|2021-08-10 20:17:00|15051.6|15049.6|15051.6|15049.6|15051.6|15049.6|15051.5|15049.5|2
1628626630000|2021-08-10 20:17:10|15051.8|15049.8|15051.6|15049.6|15051.8|15049.8|15051.6|15049.6|1
1628626640000|2021-08-10 20:17:20|15051.8|15049.8|15052|15050|15052.1|15050.1|15051.5|15049.5|12
1628626650000|2021-08-10 20:17:30|15052.1|15050.1|15052.1|15050.1|15052.1|15050.1|15052.1|15050.1|0
1628626670000|2021-08-10 20:17:50|15052.3|15050.3|15052.6|15050.6|15052.8|15050.8|15052.1|15050.1|9
1628626680000|2021-08-10 20:18:00|15052.8|15050.8|15052.6|15050.6|15053|15051|15052.6|15050.6|0
1628626690000|2021-08-10 20:18:10|15052.8|15050.8|15052.8|15050.8|15052.8|15050.8|15052.8|15050.8|0
1628626710000|2021-08-10 20:18:30|15052.6|15050.6|15052.6|15050.6|15052.8|15050.8|15052.6|15050.6|2
1628626720000|2021-08-10 20:18:40|15052.8|15050.8|15052.9|15050.9|15052.9|15050.9|15052.6|15050.6|2
1628626730000|2021-08-10 20:18:50|15052.6|15050.6|15052.6|15050.6|15052.9|15050.9|15052.6|15050.6|2
1628626740000|2021-08-10 20:19:00|15052.8|15050.8|15052.6|15050.6|15052.9|15050.9|15052.5|15050.5|2
1628626750000|2021-08-10 20:19:10|15052.8|15050.8|15052.6|15050.6|15052.9|15050.9|15052.6|15050.6|2
1628626760000|2021-08-10 20:19:20|15052.8|15050.8|15052.5|15050.5|15052.8|15050.8|15052.4|15050.4|7
1628626770000|2021-08-10 20:19:30|15052.4|15050.4|15052.1|15050.1|15052.4|15050.4|15052.1|15050.1|2
1628626780000|2021-08-10 20:19:40|15052.3|15050.3|15052.3|15050.3|15052.3|15050.3|15052.3|15050.3|0
1628626790000|2021-08-10 20:19:50|15052|15050|15052|15050|15052|15050|15052|15050|1
1628626800000|2021-08-10 20:20:00|15052.3|15050.3|15052.3|15050.3|15052.3|15050.3|15052|15050|10
1628626810000|2021-08-10 20:20:10|15052.5|15050.5|15052.4|15050.4|15052.5|15050.5|15052.4|15050.4|5
1628626820000|2021-08-10 20:20:20|||||||||1
1628626830000|2021-08-10 20:20:30|15052.3|15050.3|15052.3|15050.3|15052.4|15050.4|15052.1|15050.1|5
1628626840000|2021-08-10 20:20:40|15052.1|15050.1|15052.3|15050.3|15052.3|15050.3|15052|15050|10
1628626850000|2021-08-10 20:20:50|15052.5|15050.5|15052.5|15050.5|15052.5|15050.5|15052.5|15050.5|1
1628626860000|2021-08-10 20:21:00|||||||||1
1628626870000|2021-08-10 20:21:10|15053|15051|15053|15051|15053|15051|15053|15051|6
1628626880000|2021-08-10 20:21:20|15053.3|15051.3|15053.3|15051.3|15053.3|15051.3|15053.3|15051.3|11
1628626890000|2021-08-10 20:21:30|15053.5|15051.5|15053.8|15051.8|15053.8|15051.8|15053.5|15051.5|17
1628626900000|2021-08-10 20:21:40|15053.9|15051.9|15054.5|15052.5|15054.5|15052.5|15053.8|15051.8|14
1628626910000|2021-08-10 20:21:50|15054.9|15052.9|15054.5|15052.5|15055|15053|15054.5|15052.5|17
1628626920000|2021-08-10 20:22:00|15054.4|15052.4|15053.6|15051.6|15054.5|15052.5|15053.6|15051.6|11
1628626930000|2021-08-10 20:22:10|15053.8|15051.8|15053.6|15051.6|15053.8|15051.8|15053.6|15051.6|3
1628626940000|2021-08-10 20:22:20|15053.5|15051.5|15053.9|15051.9|15053.9|15051.9|15053.5|15051.5|4
1628626950000|2021-08-10 20:22:30|15053.8|15051.8|15053.6|15051.6|15053.8|15051.8|15053.6|15051.6|1
1628626960000|2021-08-10 20:22:40|15053.8|15051.8|15053.5|15051.5|15053.8|15051.8|15053.5|15051.5|1
1628626970000|2021-08-10 20:22:50|15053.6|15051.6|15053.6|15051.6|15053.6|15051.6|15053.6|15051.6|0
1628626980000|2021-08-10 20:23:00|15053.8|15051.8|15054.1|15052.1|15054.1|15052.1|15053.8|15051.8|1
1628626990000|2021-08-10 20:23:10|15054.4|15052.4|15054.1|15052.1|15054.4|15052.4|15054.1|15052.1|6
1628627000000|2021-08-10 20:23:20|15054.3|15052.3|15054.4|15052.4|15054.4|15052.4|15054.1|15052.1|6
1628627010000|2021-08-10 20:23:30|15054.3|15052.3|15054.1|15052.1|15054.3|15052.3|15054.1|15052.1|1
1628627020000|2021-08-10 20:23:40|15054.3|15052.3|15054.1|15052.1|15054.3|15052.3|15054.1|15052.1|2
1628627030000|2021-08-10 20:23:50|15054.8|15052.8|15054.8|15052.8|15054.8|15052.8|15054.6|15052.6|14
1628627040000|2021-08-10 20:24:00|15054.6|15052.6|15054.6|15052.6|15054.8|15052.8|15054.6|15052.6|4
1628627050000|2021-08-10 20:24:10|15054.8|15052.8|15055.1|15053.1|15055.1|15053.1|15054.5|15052.5|7
1628627060000|2021-08-10 20:24:20|15055|15053|15054.8|15052.8|15055|15053|15054.8|15052.8|5
1628627070000|2021-08-10 20:24:30|15054.9|15052.9|15054.9|15052.9|15055|15053|15054.9|15052.9|2
1628627080000|2021-08-10 20:24:40|15055.6|15053.6|15055.4|15053.4|15055.6|15053.6|15055.3|15053.3|17
1628627090000|2021-08-10 20:24:50|15055.5|15053.5|15055|15053|15055.5|15053.5|15055|15053|6
1628627100000|2021-08-10 20:25:00|15055.1|15053.1|15054.6|15052.6|15055.1|15053.1|15054.6|15052.6|1
1628627110000|2021-08-10 20:25:10|15054.8|15052.8|15054.6|15052.6|15054.8|15052.8|15054.5|15052.5|6
1628627120000|2021-08-10 20:25:20|15054.5|15052.5|15054.6|15052.6|15054.8|15052.8|15054.5|15052.5|3
1628627130000|2021-08-10 20:25:30|15054.8|15052.8|15054.5|15052.5|15054.8|15052.8|15054.5|15052.5|1
1628627140000|2021-08-10 20:25:40|15054.1|15052.1|15054.4|15052.4|15054.5|15052.5|15054|15052|54
1628627150000|2021-08-10 20:25:50|15054.3|15052.3|15054.8|15052.8|15054.8|15052.8|15054.3|15052.3|9
1628627160000|2021-08-10 20:26:00|15054.6|15052.6|15054.5|15052.5|15054.6|15052.6|15054.5|15052.5|0
1628627170000|2021-08-10 20:26:10|15054.6|15052.6|15054.6|15052.6|15054.6|15052.6|15054.6|15052.6|1
1628627180000|2021-08-10 20:26:20|15054.8|15052.8|15054.9|15052.9|15054.9|15052.9|15054.8|15052.8|4
1628627190000|2021-08-10 20:26:30|15055|15053|15054.8|15052.8|15055|15053|15054.8|15052.8|1
1628627230000|2021-08-10 20:27:10|15055.1|15053.1|15054.9|15052.9|15055.1|15053.1|15054.9|15052.9|5
1628627240000|2021-08-10 20:27:20|15055|15053|15055|15053|15055.1|15053.1|15054.9|15052.9|0
1628627250000|2021-08-10 20:27:30|15054.9|15052.9|15054.8|15052.8|15054.9|15052.9|15054.8|15052.8|4
1628627260000|2021-08-10 20:27:40|15054.9|15052.9|15054.4|15052.4|15054.9|15052.9|15054.3|15052.3|9
1628627270000|2021-08-10 20:27:50|15054.5|15052.5|15054.3|15052.3|15054.5|15052.5|15054.1|15052.1|6
1628627290000|2021-08-10 20:28:10|15054.4|15052.4|15054.5|15052.5|15054.5|15052.5|15054.4|15052.4|4
1628627320000|2021-08-10 20:28:40|15054.4|15052.4|15054.3|15052.3|15054.4|15052.4|15054.1|15052.1|8
1628627330000|2021-08-10 20:28:50|15054|15052|15054|15052|15054|15052|15054|15052|5
1628627340000|2021-08-10 20:29:00|15054.3|15052.3|15054.3|15052.3|15054.3|15052.3|15054|15052|7
1628627350000|2021-08-10 20:29:10|15054.1|15052.1|15054.3|15052.3|15054.3|15052.3|15054.1|15052.1|2
1628627360000|2021-08-10 20:29:20|15054.1|15052.1|15053.8|15051.8|15054.3|15052.3|15053.8|15051.8|15
1628627370000|2021-08-10 20:29:30|15053.6|15051.6|15053.6|15051.6|15053.8|15051.8|15053.5|15051.5|19
1628627380000|2021-08-10 20:29:40|15053.8|15051.8|15054|15052|15054|15052|15053.8|15051.8|15
1628627390000|2021-08-10 20:29:50|15054.1|15052.1|15054.1|15052.1|15054.1|15052.1|15054.1|15052.1|3
1628627400000|2021-08-10 20:30:00|15054.3|15052.3|15054.3|15052.3|15054.3|15052.3|15054|15052|24
1628627410000|2021-08-10 20:30:10|15054.5|15052.5|15054.9|15052.9|15054.9|15052.9|15054.5|15052.5|32
1628627420000|2021-08-10 20:30:20|15054.8|15052.8|15055.1|15053.1|15055.1|15053.1|15054.8|15052.8|9
1628627430000|2021-08-10 20:30:30|15055.3|15053.3|15055|15053|15055.3|15053.3|15055|15053|16
1628627440000|2021-08-10 20:30:40|15054.9|15052.9|15054.9|15052.9|15054.9|15052.9|15054.6|15052.6|14
1628627450000|2021-08-10 20:30:50|15054.8|15052.8|15057.1|15055.1|15057.1|15055.1|15054.6|15052.6|45
1628627460000|2021-08-10 20:31:00|15056.9|15054.9|15056.5|15054.5|15056.9|15054.9|15056.5|15054.5|27
1628627470000|2021-08-10 20:31:10|15056.6|15054.6|15057.3|15055.3|15057.4|15055.4|15056.5|15054.5|20
1628627480000|2021-08-10 20:31:20|15057.4|15055.4|15057.1|15055.1|15057.5|15055.5|15057.1|15055.1|17
1628627490000|2021-08-10 20:31:30|15057|15055|15057|15055|15057.1|15055.1|15057|15055|1
1628627500000|2021-08-10 20:31:40|15056.8|15054.8|15056.9|15054.9|15057.1|15055.1|15056.6|15054.6|10
1628627510000|2021-08-10 20:31:50|15057|15055|15057|15055|15057.3|15055.3|15056.9|15054.9|3
1628627520000|2021-08-10 20:32:00|15057.1|15055.1|15058.6|15056.6|15058.6|15056.6|15057|15055|114
1628627530000|2021-08-10 20:32:10|15058.5|15056.5|15058.4|15056.4|15058.6|15056.6|15058.3|15056.3|28
1628627540000|2021-08-10 20:32:20|15058.3|15056.3|15057.4|15055.4|15058.4|15056.4|15057.4|15055.4|15
1628627550000|2021-08-10 20:32:30|15057.3|15055.3|15057.6|15055.6|15057.6|15055.6|15057.1|15055.1|4
1628627560000|2021-08-10 20:32:40|15057.5|15055.5|15056.6|15054.6|15057.6|15055.6|15056.6|15054.6|14
1628627570000|2021-08-10 20:32:50|15056.9|15054.9|15056.9|15054.9|15056.9|15054.9|15056.4|15054.4|14
1628627580000|2021-08-10 20:33:00|15056.8|15054.8|15056.9|15054.9|15056.9|15054.9|15056.6|15054.6|6
1628627590000|2021-08-10 20:33:10|15056.8|15054.8|15056.9|15054.9|15057|15055|15056.8|15054.8|3
1628627600000|2021-08-10 20:33:20|15057|15055|15056.8|15054.8|15057|15055|15056.8|15054.8|2
1628627610000|2021-08-10 20:33:30|15056.4|15054.4|15056.4|15054.4|15056.6|15054.6|15056.4|15054.4|7
1628627620000|2021-08-10 20:33:40|15056.5|15054.5|15056.4|15054.4|15056.9|15054.9|15056.4|15054.4|10
1628627630000|2021-08-10 20:33:50|15056.5|15054.5|15056.6|15054.6|15056.6|15054.6|15056.4|15054.4|1
1628627640000|2021-08-10 20:34:00|15056.1|15054.1|15055.8|15053.8|15056.1|15054.1|15055.6|15053.6|17
1628627650000|2021-08-10 20:34:10|15055.9|15053.9|15056.1|15054.1|15056.1|15054.1|15055.9|15053.9|4
1628627660000|2021-08-10 20:34:20|15055.6|15053.6|15056.4|15054.4|15056.5|15054.5|15055.6|15053.6|29
1628627670000|2021-08-10 20:34:30|15056.5|15054.5|15056.8|15054.8|15056.8|15054.8|15056.1|15054.1|8
1628627680000|2021-08-10 20:34:40|15056.9|15054.9|15057|15055|15057.3|15055.3|15056.9|15054.9|8
1628627690000|2021-08-10 20:34:50|15056.9|15054.9|15056.6|15054.6|15056.9|15054.9|15056.6|15054.6|2
1628627700000|2021-08-10 20:35:00|15056.4|15054.4|15055.8|15053.8|15056.4|15054.4|15055.8|15053.8|11
1628627710000|2021-08-10 20:35:10|15055.6|15053.6|15055.1|15053.1|15055.8|15053.8|15055|15053|11
1628627720000|2021-08-10 20:35:20|15055.3|15053.3|15055.6|15053.6|15055.8|15053.8|15055.3|15053.3|3
1628627730000|2021-08-10 20:35:30|15055.5|15053.5|15055.6|15053.6|15055.9|15053.9|15055.5|15053.5|9
1628627740000|2021-08-10 20:35:40|15055.8|15053.8|15055.6|15053.6|15055.9|15053.9|15055.6|15053.6|3
1628627750000|2021-08-10 20:35:50|15055.9|15053.9|15055.6|15053.6|15055.9|15053.9|15055.4|15053.4|3
1628627760000|2021-08-10 20:36:00|15055.8|15053.8|15054.4|15052.4|15055.8|15053.8|15054.4|15052.4|7
1628627770000|2021-08-10 20:36:10|15054.5|15052.5|15054.6|15052.6|15054.6|15052.6|15054.4|15052.4|7
1628627780000|2021-08-10 20:36:20|15054.4|15052.4|15054.9|15052.9|15055|15053|15054.4|15052.4|9
1628627790000|2021-08-10 20:36:30|15054.8|15052.8|15055.1|15053.1|15055.1|15053.1|15054.8|15052.8|3
1628627800000|2021-08-10 20:36:40|15055|15053|15054.9|15052.9|15055.4|15053.4|15054.9|15052.9|1
1628627810000|2021-08-10 20:36:50|15055|15053|15057.1|15055.1|15057.5|15055.5|15055|15053|39
1628627820000|2021-08-10 20:37:00|15057|15055|15057.6|15055.6|15057.9|15055.9|15057|15055|7
1628627830000|2021-08-10 20:37:10|15057.8|15055.8|15057.9|15055.9|15058.1|15056.1|15057.8|15055.8|5
1628627840000|2021-08-10 20:37:20|15058|15056|15057.9|15055.9|15058|15056|15057.9|15055.9|16
1628627850000|2021-08-10 20:37:30|15057.8|15055.8|15057.5|15055.5|15057.9|15055.9|15057.5|15055.5|2
1628627860000|2021-08-10 20:37:40|15057.8|15055.8|15057.1|15055.1|15057.9|15055.9|15057.1|15055.1|8
1628627870000|2021-08-10 20:37:50|15057.3|15055.3|15056.6|15054.6|15057.3|15055.3|15056.4|15054.4|6
1628627880000|2021-08-10 20:38:00|15056.5|15054.5|15057.1|15055.1|15057.1|15055.1|15056.5|15054.5|11
1628627890000|2021-08-10 20:38:10|15057.3|15055.3|15057.1|15055.1|15057.4|15055.4|15057.1|15055.1|5
1628627900000|2021-08-10 20:38:20|15057.3|15055.3|15057.4|15055.4|15057.4|15055.4|15057.1|15055.1|2
1628627910000|2021-08-10 20:38:30|15057.3|15055.3|15057.5|15055.5|15057.5|15055.5|15057.1|15055.1|5
1628627920000|2021-08-10 20:38:40|15057.4|15055.4|15057.4|15055.4|15057.8|15055.8|15057.4|15055.4|19
1628627930000|2021-08-10 20:38:50|15057.8|15055.8|15057.6|15055.6|15057.8|15055.8|15057.5|15055.5|2
1628627940000|2021-08-10 20:39:00|15057.4|15055.4|15057.4|15055.4|15057.5|15055.5|15057.4|15055.4|6
1628627950000|2021-08-10 20:39:10|15057.5|15055.5|15057.6|15055.6|15057.6|15055.6|15057.5|15055.5|0
1628627960000|2021-08-10 20:39:20|15057.8|15055.8|15057.4|15055.4|15057.9|15055.9|15057.4|15055.4|5
1628627970000|2021-08-10 20:39:30|15057.5|15055.5|15057.4|15055.4|15057.6|15055.6|15057.4|15055.4|2
1628627980000|2021-08-10 20:39:40|15057.3|15055.3|15056.6|15054.6|15057.3|15055.3|15056.4|15054.4|19
1628627990000|2021-08-10 20:39:50|15056.5|15054.5|15056.9|15054.9|15057|15055|15056.5|15054.5|23
1628628000000|2021-08-10 20:40:00|15056.8|15054.8|15058.4|15056.4|15058.4|15056.4|15056.1|15054.1|45
1628628010000|2021-08-10 20:40:10|15058.1|15056.1|15057.8|15055.8|15058.1|15056.1|15057.8|15055.8|2
1628628020000|2021-08-10 20:40:20|15057.6|15055.6|15057.1|15055.1|15058|15056|15057|15055|5
1628628030000|2021-08-10 20:40:30|15056.8|15054.8|15056.9|15054.9|15056.9|15054.9|15056.8|15054.8|2
1628628040000|2021-08-10 20:40:40|15056.8|15054.8|15056.5|15054.5|15056.8|15054.8|15056.4|15054.4|5
1628628050000|2021-08-10 20:40:50|15056.4|15054.4|15056.4|15054.4|15056.4|15054.4|15056.4|15054.4|5
1628628060000|2021-08-10 20:41:00|15056.6|15054.6|15056.5|15054.5|15056.6|15054.6|15056.5|15054.5|7
1628628070000|2021-08-10 20:41:10|15056.4|15054.4|15056.6|15054.6|15056.6|15054.6|15056.4|15054.4|5
1628628080000|2021-08-10 20:41:20|15056.9|15054.9|15056.8|15054.8|15056.9|15054.9|15056.5|15054.5|6
1628628090000|2021-08-10 20:41:30|15056.6|15054.6|15056.6|15054.6|15056.9|15054.9|15056.6|15054.6|0
1628628100000|2021-08-10 20:41:40|15056.8|15054.8|15056.8|15054.8|15056.8|15054.8|15056.8|15054.8|0
1628628110000|2021-08-10 20:41:50|15056.6|15054.6|15056.6|15054.6|15056.6|15054.6|15056.5|15054.5|5
1628628120000|2021-08-10 20:42:00|15056.5|15054.5|15056.5|15054.5|15056.5|15054.5|15056.5|15054.5|2
1628628140000|2021-08-10 20:42:20|15056.4|15054.4|15055.9|15053.9|15056.4|15054.4|15055.9|15053.9|15
1628628150000|2021-08-10 20:42:30|15055.8|15053.8|15055.6|15053.6|15055.8|15053.8|15055.5|15053.5|6
1628628160000|2021-08-10 20:42:40|||||||||1
1628628170000|2021-08-10 20:42:50|15055.8|15053.8|15055.6|15053.6|15055.8|15053.8|15055.6|15053.6|0
1628628180000|2021-08-10 20:43:00|15055.8|15053.8|15055.6|15053.6|15055.8|15053.8|15055.6|15053.6|1
1628628190000|2021-08-10 20:43:10|15055.8|15053.8|15055.6|15053.6|15055.8|15053.8|15055.6|15053.6|4
1628628200000|2021-08-10 20:43:20|||||||||3
1628628210000|2021-08-10 20:43:30|15055.8|15053.8|15055.5|15053.5|15055.8|15053.8|15055.5|15053.5|3
1628628220000|2021-08-10 20:43:40|15055.4|15053.4|15055.4|15053.4|15055.5|15053.5|15055.4|15053.4|2
1628628230000|2021-08-10 20:43:50|15055.5|15053.5|15055.5|15053.5|15055.5|15053.5|15055.4|15053.4|1
1628628240000|2021-08-10 20:44:00|15055.4|15053.4|15055.6|15053.6|15055.6|15053.6|15055.4|15053.4|2
1628628260000|2021-08-10 20:44:20|15055.9|15053.9|15055.9|15053.9|15055.9|15053.9|15055.9|15053.9|13
1628628270000|2021-08-10 20:44:30|15056|15054|15056.4|15054.4|15056.4|15054.4|15055.9|15053.9|7
1628628280000|2021-08-10 20:44:40|15056.3|15054.3|15056.1|15054.1|15056.3|15054.3|15056.1|15054.1|2
1628628290000|2021-08-10 20:44:50|15056.6|15054.6|15056.8|15054.8|15056.9|15054.9|15056.6|15054.6|4
1628628300000|2021-08-10 20:45:00|15057.3|15055.3|15058.1|15056.1|15058.3|15056.3|15057.1|15055.1|39
1628628310000|2021-08-10 20:45:10|15058|15056|15058.1|15056.1|15058.1|15056.1|15057.6|15055.6|14
1628628320000|2021-08-10 20:45:20|15058.3|15056.3|15057.9|15055.9|15058.3|15056.3|15057.9|15055.9|6
1628628330000|2021-08-10 20:45:30|15058|15056|15057.6|15055.6|15058|15056|15057.6|15055.6|4
1628628340000|2021-08-10 20:45:40|15057.5|15055.5|15058.4|15056.4|15058.9|15056.9|15057.4|15055.4|30
1628628350000|2021-08-10 20:45:50|15058.5|15056.5|15058.3|15056.3|15058.8|15056.8|15058.3|15056.3|5
1628628360000|2021-08-10 20:46:00|15058.4|15056.4|15058.4|15056.4|15058.5|15056.5|15058.3|15056.3|5
1628628370000|2021-08-10 20:46:10|15058.3|15056.3|15058.5|15056.5|15058.5|15056.5|15058.3|15056.3|0
1628628380000|2021-08-10 20:46:20|15058.8|15056.8|15058.4|15056.4|15059|15057|15058.1|15056.1|33
1628628390000|2021-08-10 20:46:30|15058.3|15056.3|15058.3|15056.3|15058.6|15056.6|15058.1|15056.1|23
1628628400000|2021-08-10 20:46:40|15058.4|15056.4|15058.4|15056.4|15058.8|15056.8|15058.1|15056.1|5
1628628410000|2021-08-10 20:46:50|15058.5|15056.5|15058.4|15056.4|15058.6|15056.6|15058.4|15056.4|0
1628628420000|2021-08-10 20:47:00|15058.3|15056.3|15058.4|15056.4|15058.5|15056.5|15058.1|15056.1|9
1628628430000|2021-08-10 20:47:10|15058.3|15056.3|15057.8|15055.8|15058.3|15056.3|15057.8|15055.8|3
1628628440000|2021-08-10 20:47:20|15057.9|15055.9|15057.4|15055.4|15058.1|15056.1|15057.1|15055.1|8
1628628450000|2021-08-10 20:47:30|15057.3|15055.3|15057.9|15055.9|15058.1|15056.1|15057.1|15055.1|15
1628628470000|2021-08-10 20:47:50|15057.6|15055.6|15057.4|15055.4|15057.6|15055.6|15057.4|15055.4|2
1628628480000|2021-08-10 20:48:00|15057.5|15055.5|15057.9|15055.9|15057.9|15055.9|15057.5|15055.5|0
1628628490000|2021-08-10 20:48:10|15057.8|15055.8|15057.9|15055.9|15057.9|15055.9|15057.6|15055.6|3
1628628500000|2021-08-10 20:48:20|15057.8|15055.8|15057.9|15055.9|15057.9|15055.9|15057.8|15055.8|1
1628628510000|2021-08-10 20:48:30|15058|15056|15058.1|15056.1|15058.1|15056.1|15057.9|15055.9|5
1628628520000|2021-08-10 20:48:40|15058|15056|15058.1|15056.1|15058.1|15056.1|15058|15056|3
1628628530000|2021-08-10 20:48:50|15057.1|15055.1|15057.3|15055.3|15057.4|15055.4|15057|15055|54
1628628540000|2021-08-10 20:49:00|15057|15055|15056.9|15054.9|15057.3|15055.3|15056.8|15054.8|22
1628628550000|2021-08-10 20:49:10|15056.8|15054.8|15057.1|15055.1|15057.3|15055.3|15056.6|15054.6|15
1628628560000|2021-08-10 20:49:20|15057.3|15055.3|15057.3|15055.3|15057.4|15055.4|15057.1|15055.1|1
1628628570000|2021-08-10 20:49:30|15056.9|15054.9|15057.1|15055.1|15057.4|15055.4|15056.6|15054.6|8
1628628580000|2021-08-10 20:49:40|15057|15055|15057.1|15055.1|15057.4|15055.4|15056.6|15054.6|16
1628628590000|2021-08-10 20:49:50|15056.9|15054.9|15056.9|15054.9|15057.3|15055.3|15056.6|15054.6|3
1628628600000|2021-08-10 20:50:00|15057|15055|15057.5|15055.5|15057.5|15055.5|15056.6|15054.6|5
1628628610000|2021-08-10 20:50:10|15057.4|15055.4|15057.1|15055.1|15057.4|15055.4|15057|15055|1
1628628620000|2021-08-10 20:50:20|15057|15055|15056.8|15054.8|15057.1|15055.1|15056.6|15054.6|1
1628628630000|2021-08-10 20:50:30|15056.9|15054.9|15057|15055|15057.1|15055.1|15056.8|15054.8|3
1628628640000|2021-08-10 20:50:40|15056.9|15054.9|15056.9|15054.9|15057|15055|15056.9|15054.9|0
1628628650000|2021-08-10 20:50:50|||||||||1
1628628660000|2021-08-10 20:51:00|15057|15055|15056.9|15054.9|15057.1|15055.1|15056.8|15054.8|7
1628628670000|2021-08-10 20:51:10|15057|15055|15056.9|15054.9|15057|15055|15056.9|15054.9|1
1628628680000|2021-08-10 20:51:20|15056.8|15054.8|15057.1|15055.1|15057.1|15055.1|15056.6|15054.6|23
1628628690000|2021-08-10 20:51:30|15057|15055|15057.1|15055.1|15057.3|15055.3|15057|15055|0
1628628700000|2021-08-10 20:51:40|15057|15055|15057|15055|15057.1|15055.1|15057|15055|3
1628628710000|2021-08-10 20:51:50|15057.1|15055.1|15057.1|15055.1|15057.1|15055.1|15057|15055|2
1628628720000|2021-08-10 20:52:00|15057|15055|15057.1|15055.1|15057.4|15055.4|15057|15055|4
1628628730000|2021-08-10 20:52:10|15057.3|15055.3|15057.1|15055.1|15057.3|15055.3|15057|15055|3
1628628740000|2021-08-10 20:52:20|15057|15055|15057.1|15055.1|15057.4|15055.4|15056.9|15054.9|17
1628628750000|2021-08-10 20:52:30|15057.3|15055.3|15057.5|15055.5|15057.5|15055.5|15057.1|15055.1|3
1628628760000|2021-08-10 20:52:40|15057.4|15055.4|15057.8|15055.8|15057.8|15055.8|15057.4|15055.4|5
1628628770000|2021-08-10 20:52:50|15058.1|15056.1|15057.8|15055.8|15058.1|15056.1|15057.8|15055.8|3
1628628780000|2021-08-10 20:53:00|15057.9|15055.9|15057.9|15055.9|15057.9|15055.9|15057.9|15055.9|3
1628628790000|2021-08-10 20:53:10|15057.8|15055.8|15057.9|15055.9|15058|15056|15057.8|15055.8|2
1628628800000|2021-08-10 20:53:20|15058|15056|15057.9|15055.9|15058|15056|15057.9|15055.9|1
1628628810000|2021-08-10 20:53:30|15057.8|15055.8|15057.8|15055.8|15058|15056|15057.6|15055.6|4
1628628820000|2021-08-10 20:53:40|15057.9|15055.9|15057.9|15055.9|15058|15056|15057.5|15055.5|7
1628628830000|2021-08-10 20:53:50|15057.8|15055.8|15057.9|15055.9|15057.9|15055.9|15057.8|15055.8|1
1628628840000|2021-08-10 20:54:00|15057.8|15055.8|15057.9|15055.9|15057.9|15055.9|15057.8|15055.8|1
1628628850000|2021-08-10 20:54:10|15057.8|15055.8|15058.1|15056.1|15058.1|15056.1|15057.8|15055.8|1
1628628860000|2021-08-10 20:54:20|15057.9|15055.9|15057.9|15055.9|15057.9|15055.9|15057.8|15055.8|13
1628628870000|2021-08-10 20:54:30|15057.8|15055.8|15057.9|15055.9|15057.9|15055.9|15057.8|15055.8|2
1628628880000|2021-08-10 20:54:40|15057.8|15055.8|15057.9|15055.9|15057.9|15055.9|15057.6|15055.6|6
1628628890000|2021-08-10 20:54:50|15058|15056|15057.9|15055.9|15058|15056|15057.8|15055.8|2
1628628900000|2021-08-10 20:55:00|15057.8|15055.8|15058|15056|15058|15056|15057.8|15055.8|33
1628628910000|2021-08-10 20:55:10|15057.6|15055.6|15056.9|15054.9|15057.6|15055.6|15056.8|15054.8|17
1628628920000|2021-08-10 20:55:20|||||||||2
1628628930000|2021-08-10 20:55:30|15056.8|15054.8|15056.9|15054.9|15056.9|15054.9|15056.8|15054.8|1
1628628940000|2021-08-10 20:55:40|15056.8|15054.8|15056.9|15054.9|15056.9|15054.9|15056.6|15054.6|0
1628628950000|2021-08-10 20:55:50|15056.8|15054.8|15056.8|15054.8|15056.9|15054.9|15056.6|15054.6|3
1628628960000|2021-08-10 20:56:00|15056.6|15054.6|15056|15054|15056.9|15054.9|15056|15054|5
1628628970000|2021-08-10 20:56:10|15055.9|15053.9|15055.9|15053.9|15056|15054|15055.9|15053.9|4
1628628980000|2021-08-10 20:56:20|15056|15054|15055.8|15053.8|15056|15054|15055.6|15053.6|0
1628628990000|2021-08-10 20:56:30|15055.6|15053.6|15055.9|15053.9|15055.9|15053.9|15055.6|15053.6|6
1628629000000|2021-08-10 20:56:40|15055.8|15053.8|15055.6|15053.6|15055.9|15053.9|15055.6|15053.6|0
1628629010000|2021-08-10 20:56:50|15055.8|15053.8|15055.9|15053.9|15055.9|15053.9|15055.6|15053.6|3
1628629020000|2021-08-10 20:57:00|15055.8|15053.8|15056|15054|15056|15054|15055.8|15053.8|4
1628629040000|2021-08-10 20:57:20|15056.1|15054.1|15056.1|15054.1|15056.1|15054.1|15056|15054|2
1628629050000|2021-08-10 20:57:30|15056|15054|15056.8|15054.8|15056.8|15054.8|15056|15054|19
1628629060000|2021-08-10 20:57:40|15056.9|15054.9|15057.1|15055.1|15057.1|15055.1|15056.9|15054.9|1
1628629070000|2021-08-10 20:57:50|15056.9|15054.9|15057.5|15055.5|15057.5|15055.5|15056.8|15054.8|10
1628629080000|2021-08-10 20:58:00|15057.6|15055.6|15058|15056|15058.3|15056.3|15057.5|15055.5|11
1628629090000|2021-08-10 20:58:10|15058.1|15056.1|15058.1|15056.1|15058.1|15056.1|15058.1|15056.1|5
1628629100000|2021-08-10 20:58:20|||||||||3
1628629110000|2021-08-10 20:58:30|15058|15056|15058.1|15056.1|15058.1|15056.1|15058|15056|3
1628629120000|2021-08-10 20:58:40|15058.3|15056.3|15058.3|15056.3|15058.3|15056.3|15058.3|15056.3|4
1628629130000|2021-08-10 20:58:50|15058.4|15056.4|15058.4|15056.4|15058.4|15056.4|15058.4|15056.4|3
1628629140000|2021-08-10 20:59:00|15058.3|15056.3|15058.5|15056.5|15058.6|15056.6|15058.3|15056.3|12
1628629150000|2021-08-10 20:59:10|15058.6|15056.6|15058.5|15056.5|15058.6|15056.6|15058.5|15056.5|2
1628629160000|2021-08-10 20:59:20|15058.6|15056.6|15058.4|15056.4|15058.6|15056.6|15058.4|15056.4|4
1628629170000|2021-08-10 20:59:30|15058.1|15056.1|15058.5|15056.5|15058.5|15056.5|15058.1|15056.1|5
1628629180000|2021-08-10 20:59:40|15058.4|15056.4|15059|15057|15059|15057|15058.1|15056.1|20
1628629190000|2021-08-10 20:59:50|15058.9|15056.9|15060.1|15055.1|15060.1|15057.1|15057.6|15055.1|39
1628629200000|2021-08-10 21:00:00|15060|15055|15058.2|15053.2|15060|15055|15058|15053|0
1628629210000|2021-08-10 21:00:10|15057.8|15052.8|15057.8|15052.8|15057.8|15052.8|15057.8|15052.8|0
1628629220000|2021-08-10 21:00:20|15057.9|15052.9|15058|15053|15058|15053|15057.9|15052.9|0
1628629240000|2021-08-10 21:00:40|15058.1|15053.1|15058.1|15053.1|15058.1|15053.1|15058.1|15053.1|0
1628629250000|2021-08-10 21:00:50|15058.2|15053.2|15058.2|15053.2|15058.2|15053.2|15058.2|15053.2|0
1628629300000|2021-08-10 21:01:40|15058.3|15053.3|15058.3|15053.3|15058.3|15053.3|15058.3|15053.3|0
1628629330000|2021-08-10 21:02:10|15058.4|15053.4|15058.4|15053.4|15058.4|15053.4|15058.4|15053.4|0
1628629340000|2021-08-10 21:02:20|15059.3|15054.3|15059.3|15054.3|15059.3|15054.3|15059.3|15054.3|0
1628629350000|2021-08-10 21:02:30|15058.7|15053.7|15058.7|15053.7|15058.7|15053.7|15058.7|15053.7|0
1628629450000|2021-08-10 21:04:10|15058.8|15053.8|15058.8|15053.8|15058.8|15053.8|15058.8|15053.8|0
1628629500000|2021-08-10 21:05:00|15058.7|15053.7|15058.7|15053.7|15058.7|15053.7|15058.7|15053.7|0
1628629550000|2021-08-10 21:05:50|15059.2|15054.2|15059.2|15054.2|15059.2|15054.2|15059.2|15054.2|0
1628629710000|2021-08-10 21:08:30|15058.5|15053.5|15058.5|15053.5|15058.5|15053.5|15058.5|15053.5|0
1628629770000|2021-08-10 21:09:30|15057.8|15052.8|15057.8|15052.8|15057.8|15052.8|15057.8|15052.8|0
1628629880000|2021-08-10 21:11:20|15058|15053|15058|15053|15058|15053|15058|15053|0
1628629960000|2021-08-10 21:12:40|15057.7|15052.7|15057.7|15052.7|15057.7|15052.7|15057.7|15052.7|0
1628629990000|2021-08-10 21:13:10|15057.6|15052.6|15057.6|15052.6|15057.6|15052.6|15057.6|15052.6|0
1628630020000|2021-08-10 21:13:40|15057.5|15052.5|15057.5|15052.5|15057.5|15052.5|15057.5|15052.5|0
1628630040000|2021-08-10 21:14:00|15057.4|15052.4|15057.4|15052.4|15057.4|15052.4|15057.4|15052.4|0
1628630050000|2021-08-10 21:14:10|15056.7|15051.7|15056.7|15051.7|15056.7|15051.7|15056.7|15051.7|0
1628630070000|2021-08-10 21:14:30|15055.9|15050.9|15055.9|15050.9|15055.9|15050.9|15055.9|15050.9|0
1628630190000|2021-08-10 21:16:30|15055.8|15050.8|15055.8|15050.8|15055.8|15050.8|15055.8|15050.8|0
1628630200000|2021-08-10 21:16:40|15055.9|15050.9|15055.9|15050.9|15055.9|15050.9|15055.9|15050.9|0
1628630410000|2021-08-10 21:20:10|15056|15051|15056.5|15051.5|15056.5|15051.5|15056|15051|0
1628630430000|2021-08-10 21:20:30|15056.4|15051.4|15056.4|15051.4|15056.4|15051.4|15056.4|15051.4|0
1628630480000|2021-08-10 21:21:20|15056.5|15051.5|15056.5|15051.5|15056.5|15051.5|15056.5|15051.5|0
1628630530000|2021-08-10 21:22:10|15056.4|15051.4|15056.4|15051.4|15056.4|15051.4|15056.4|15051.4|0
1628630540000|2021-08-10 21:22:20|15056.5|15051.5|15056.2|15051.2|15056.5|15051.5|15056.2|15051.2|0
1628630550000|2021-08-10 21:22:30|15056.3|15051.3|15056.3|15051.3|15056.3|15051.3|15056.3|15051.3|0
1628630560000|2021-08-10 21:22:40|15056.1|15051.1|15056.2|15051.2|15056.2|15051.2|15056.1|15051.1|0
1628630640000|2021-08-10 21:24:00|15056.1|15051.1|15056.3|15051.3|15056.3|15051.3|15056.1|15051.1|0
1628630650000|2021-08-10 21:24:10|15056.4|15051.4|15056.2|15051.2|15056.4|15051.4|15056.2|15051.2|0
1628630660000|2021-08-10 21:24:20|15056.4|15051.4|15055.9|15050.9|15056.4|15051.4|15055.9|15050.9|0
1628630670000|2021-08-10 21:24:30|15055.8|15050.8|15056.1|15051.1|15056.1|15051.1|15055.8|15050.8|0
1628630680000|2021-08-10 21:24:40|15056.4|15051.4|15056.4|15051.4|15056.4|15051.4|15056.4|15051.4|0
1628630710000|2021-08-10 21:25:10|15055.9|15050.9|15055.9|15050.9|15055.9|15050.9|15055.9|15050.9|0
1628630730000|2021-08-10 21:25:30|15056.4|15051.4|15056.4|15051.4|15056.4|15051.4|15056.4|15051.4|0
1628630920000|2021-08-10 21:28:40|15056.8|15051.8|15056.8|15051.8|15056.8|15051.8|15056.8|15051.8|0
1628631120000|2021-08-10 21:32:00|15056.9|15051.9|15056.9|15051.9|15056.9|15051.9|15056.9|15051.9|0
1628631130000|2021-08-10 21:32:10|15056.8|15051.8|15056.4|15051.4|15056.8|15051.8|15056.4|15051.4|0
1628631140000|2021-08-10 21:32:20|15056.5|15051.5|15056.5|15051.5|15056.5|15051.5|15056.5|15051.5|0
1628631150000|2021-08-10 21:32:30|15056.6|15051.6|15056.6|15051.6|15056.6|15051.6|15056.6|15051.6|0
1628631190000|2021-08-10 21:33:10|15056.8|15051.8|15056.8|15051.8|15056.8|15051.8|15056.8|15051.8|0
1628631250000|2021-08-10 21:34:10|15057|15052|15057|15052|15057|15052|15057|15052|0
1628631300000|2021-08-10 21:35:00|15057.7|15052.7|15057.7|15052.7|15057.7|15052.7|15057.7|15052.7|0
1628631310000|2021-08-10 21:35:10|15058|15053|15058|15053|15058|15053|15058|15053|0
1628631340000|2021-08-10 21:35:40|15057.4|15052.4|15057.4|15052.4|15057.4|15052.4|15057.4|15052.4|0
1628631370000|2021-08-10 21:36:10|15057.7|15052.7|15057.6|15052.6|15057.7|15052.7|15057.6|15052.6|0
1628631390000|2021-08-10 21:36:30|15057.3|15052.3|15057.3|15052.3|15057.3|15052.3|15057.3|15052.3|0
1628631400000|2021-08-10 21:36:40|15057|15052|15057|15052|15057|15052|15057|15052|0
1628631410000|2021-08-10 21:36:50|15056.8|15051.8|15056.8|15051.8|15056.8|15051.8|15056.8|15051.8|0
1628631570000|2021-08-10 21:39:30|15056.7|15051.7|15056.7|15051.7|15056.7|15051.7|15056.7|15051.7|0
1628631850000|2021-08-10 21:44:10|15057.4|15052.4|15057.6|15052.6|15057.6|15052.6|15057.4|15052.4|0
1628631860000|2021-08-10 21:44:20|15057.2|15052.2|15057.2|15052.2|15057.2|15052.2|15057.2|15052.2|0
1628631910000|2021-08-10 21:45:10|15057.1|15052.1|15057.1|15052.1|15057.1|15052.1|15057.1|15052.1|0
1628632210000|2021-08-10 21:50:10|15057.4|15052.4|15057.4|15052.4|15057.4|15052.4|15057.4|15052.4|0
1628632280000|2021-08-10 21:51:20|15057.1|15052.1|15056.6|15051.6|15057.5|15052.5|15056.6|15051.6|0
1628632310000|2021-08-10 21:51:50|15057.3|15052.3|15057.3|15052.3|15057.3|15052.3|15057.3|15052.3|0
1628632320000|2021-08-10 21:52:00|15057.2|15052.2|15057.2|15052.2|15057.2|15052.2|15057.2|15052.2|0
1628632330000|2021-08-10 21:52:10|15057|15052|15057.3|15052.3|15057.3|15052.3|15057|15052|0
1628632340000|2021-08-10 21:52:20|15057.6|15052.6|15057.6|15052.6|15057.6|15052.6|15057.6|15052.6|0
1628632350000|2021-08-10 21:52:30|15057.3|15052.3|15057.4|15052.4|15057.4|15052.4|15057.1|15052.1|0
1628632380000|2021-08-10 21:53:00|15057.5|15052.5|15057.5|15052.5|15057.5|15052.5|15057.5|15052.5|0
1628632400000|2021-08-10 21:53:20|15057.3|15052.3|15057.3|15052.3|15057.3|15052.3|15057.3|15052.3|0
1628632410000|2021-08-10 21:53:30|15057.1|15052.1|15057.1|15052.1|15057.1|15052.1|15057.1|15052.1|0
1628632420000|2021-08-10 21:53:40|15057.2|15052.2|15057.3|15052.3|15057.4|15052.4|15057.2|15052.2|0
1628632430000|2021-08-10 21:53:50|15057.4|15052.4|15057.4|15052.4|15057.4|15052.4|15057.4|15052.4|0
1628632440000|2021-08-10 21:54:00|15057.3|15052.3|15057.3|15052.3|15057.3|15052.3|15057.3|15052.3|0
1628632460000|2021-08-10 21:54:20|15057.4|15052.4|15057.4|15052.4|15057.4|15052.4|15057.4|15052.4|0
1628632760000|2021-08-10 21:59:20|15057.5|15052.5|15057.3|15052.3|15057.5|15052.5|15057.3|15052.3|0
1628632780000|2021-08-10 21:59:40|15057.6|15052.6|15057.8|15052.8|15057.8|15052.8|15057.6|15052.6|0
1628632790000|2021-08-10 21:59:50|15057.9|15052.9|15057.9|15052.9|15057.9|15052.9|15057.9|15052.9|0
1628632800000|2021-08-10 22:00:00|15056.1|15054.1|15056.4|15054.4|15057.1|15055.1|15054.9|15052.9|62
1628632810000|2021-08-10 22:00:10|15056.3|15054.3|15055|15053|15056.5|15054.5|15055|15053|30
1628632820000|2021-08-10 22:00:20|15055.1|15053.1|15055.4|15053.4|15055.5|15053.5|15055|15053|16
1628632830000|2021-08-10 22:00:30|15055.3|15053.3|15054.4|15052.4|15055.6|15053.6|15054.1|15052.1|29
1628632840000|2021-08-10 22:00:40|15053.8|15051.8|15055|15053|15055.1|15053.1|15053.8|15051.8|17
1628632850000|2021-08-10 22:00:50|15055.1|15053.1|15054.5|15052.5|15055.1|15053.1|15054.5|15052.5|3
1628632860000|2021-08-10 22:01:00|15055|15053|15054.9|15052.9|15056|15054|15054.9|15052.9|54
1628632870000|2021-08-10 22:01:10|15055|15053|15052.9|15050.9|15055.5|15053.5|15052.9|15050.9|39
1628632880000|2021-08-10 22:01:20|15053|15051|15052.9|15050.9|15053.8|15051.8|15052.5|15050.5|17
1628632890000|2021-08-10 22:01:30|15053.1|15051.1|15053.1|15051.1|15053.4|15051.4|15053|15051|10
1628632900000|2021-08-10 22:01:40|15053.3|15051.3|15053.6|15051.6|15053.8|15051.8|15053.3|15051.3|6
1628632910000|2021-08-10 22:01:50|15053.5|15051.5|15053.9|15051.9|15054.1|15052.1|15053.5|15051.5|5
1628632920000|2021-08-10 22:02:00|15053.8|15051.8|15054.4|15052.4|15054.6|15052.6|15053.8|15051.8|7
1628632930000|2021-08-10 22:02:10|15054.3|15052.3|15053.8|15051.8|15054.3|15052.3|15053.6|15051.6|4
1628632940000|2021-08-10 22:02:20|15053.9|15051.9|15052.9|15050.9|15053.9|15051.9|15052.9|15050.9|9
1628632950000|2021-08-10 22:02:30|15053.1|15051.1|15053.4|15051.4|15053.4|15051.4|15052.9|15050.9|5
1628632960000|2021-08-10 22:02:40|15053.5|15051.5|15053.4|15051.4|15053.5|15051.5|15053.1|15051.1|8
1628632970000|2021-08-10 22:02:50|15053.5|15051.5|15053.5|15051.5|15053.6|15051.6|15053.3|15051.3|5
1628632980000|2021-08-10 22:03:00|15053.4|15051.4|15053.1|15051.1|15053.4|15051.4|15053.1|15051.1|3
1628632990000|2021-08-10 22:03:10|15053.3|15051.3|15053.1|15051.1|15053.3|15051.3|15053.1|15051.1|8
1628633000000|2021-08-10 22:03:20|15052.9|15050.9|15052.3|15050.3|15053.1|15051.1|15052.3|15050.3|12
1628633010000|2021-08-10 22:03:30|15052.4|15050.4|15052.1|15050.1|15052.5|15050.5|15052|15050|9
1628633020000|2021-08-10 22:03:40|15052|15050|15050.9|15048.9|15052|15050|15050.8|15048.8|20
1628633030000|2021-08-10 22:03:50|15051|15049|15050.8|15048.8|15051.1|15049.1|15050.8|15048.8|15
1628633040000|2021-08-10 22:04:00|15050.9|15048.9|15051.1|15049.1|15051.6|15049.6|15050.8|15048.8|12
1628633050000|2021-08-10 22:04:10|15051.3|15049.3|15051.1|15049.1|15051.8|15049.8|15051.1|15049.1|7
1628633060000|2021-08-10 22:04:20|15051|15049|15051.5|15049.5|15051.5|15049.5|15051|15049|7
1628633070000|2021-08-10 22:04:30|15051.4|15049.4|15051.6|15049.6|15051.6|15049.6|15051.4|15049.4|4
1628633080000|2021-08-10 22:04:40|15051.8|15049.8|15052.3|15050.3|15052.5|15050.5|15051.8|15049.8|16
1628633090000|2021-08-10 22:04:50|15052.1|15050.1|15052|15050|15052.1|15050.1|15051.8|15049.8|1
1628633100000|2021-08-10 22:05:00|15051.9|15049.9|15052.9|15050.9|15052.9|15050.9|15051.9|15049.9|9
1628633110000|2021-08-10 22:05:10|15053|15051|15053.9|15051.9|15054.1|15052.1|15053|15051|16
1628633120000|2021-08-10 22:05:20|15054|15052|15053.8|15051.8|15054.1|15052.1|15053.5|15051.5|5
1628633130000|2021-08-10 22:05:30|15053.6|15051.6|15052.6|15050.6|15053.8|15051.8|15052.3|15050.3|9
1628633140000|2021-08-10 22:05:40|15052.8|15050.8|15052.8|15050.8|15053.1|15051.1|15052.8|15050.8|6
1628633150000|2021-08-10 22:05:50|15052.9|15050.9|15052.4|15050.4|15052.9|15050.9|15052.3|15050.3|3
1628633160000|2021-08-10 22:06:00|15052.8|15050.8|15052.5|15050.5|15052.8|15050.8|15052.5|15050.5|7
1628633170000|2021-08-10 22:06:10|15052.4|15050.4|15052.5|15050.5|15052.6|15050.6|15052|15050|12
1628633180000|2021-08-10 22:06:20|15052.4|15050.4|15052.6|15050.6|15052.8|15050.8|15052.4|15050.4|3
1628633190000|2021-08-10 22:06:30|15052.8|15050.8|15053.1|15051.1|15053.1|15051.1|15052.6|15050.6|5
1628633200000|2021-08-10 22:06:40|15053.3|15051.3|15053.6|15051.6|15053.8|15051.8|15053.3|15051.3|6
1628633210000|2021-08-10 22:06:50|15053.4|15051.4|15053.4|15051.4|15053.4|15051.4|15053.1|15051.1|19
1628633220000|2021-08-10 22:07:00|15053.5|15051.5|15053.9|15051.9|15053.9|15051.9|15053.5|15051.5|5
1628633230000|2021-08-10 22:07:10|15054|15052|15055.1|15053.1|15055.3|15053.3|15053.9|15051.9|27
1628633240000|2021-08-10 22:07:20|15054.8|15052.8|15054.9|15052.9|15054.9|15052.9|15054.8|15052.8|10
1628633250000|2021-08-10 22:07:30|15055|15053|15054.8|15052.8|15055|15053|15054.8|15052.8|6
1628633260000|2021-08-10 22:07:40|15054.6|15052.6|15054.8|15052.8|15054.9|15052.9|15054.6|15052.6|2
1628633270000|2021-08-10 22:07:50|15054.9|15052.9|15054.6|15052.6|15054.9|15052.9|15054.3|15052.3|13
1628633280000|2021-08-10 22:08:00|15054.5|15052.5|15053.6|15051.6|15054.5|15052.5|15053.5|15051.5|4
1628633290000|2021-08-10 22:08:10|15053.8|15051.8|15053.8|15051.8|15053.9|15051.9|15053.8|15051.8|2
1628633300000|2021-08-10 22:08:20|15053.9|15051.9|15053.9|15051.9|15053.9|15051.9|15053.8|15051.8|4
1628633310000|2021-08-10 22:08:30|15054.1|15052.1|15054.6|15052.6|15054.6|15052.6|15054.1|15052.1|3
1628633320000|2021-08-10 22:08:40|15054.8|15052.8|15054.1|15052.1|15054.8|15052.8|15054.1|15052.1|6
1628633330000|2021-08-10 22:08:50|15054.6|15052.6|15054.1|15052.1|15054.6|15052.6|15054.1|15052.1|4
1628633340000|2021-08-10 22:09:00|15054|15052|15054.1|15052.1|15054.3|15052.3|15053.9|15051.9|1
1628633350000|2021-08-10 22:09:10|15054|15052|15053.9|15051.9|15054|15052|15053.9|15051.9|0
1628633360000|2021-08-10 22:09:20|15054|15052|15053.9|15051.9|15054.3|15052.3|15053.9|15051.9|3
1628633370000|2021-08-10 22:09:30|15054|15052|15054.3|15052.3|15054.3|15052.3|15054|15052|2
1628633380000|2021-08-10 22:09:40|15054.5|15052.5|15054.5|15052.5|15054.5|15052.5|15054.5|15052.5|5
1628633390000|2021-08-10 22:09:50|15054.6|15052.6|15055|15053|15055.1|15053.1|15054.6|15052.6|0
1628633400000|2021-08-10 22:10:00|15055.1|15053.1|15055.4|15053.4|15056|15054|15055.1|15053.1|19
1628633410000|2021-08-10 22:10:10|15055.5|15053.5|15055.4|15053.4|15055.5|15053.5|15055.3|15053.3|5
1628633420000|2021-08-10 22:10:20|15055.5|15053.5|15055.3|15053.3|15055.5|15053.5|15055.3|15053.3|5
1628633430000|2021-08-10 22:10:30|15055.1|15053.1|15054|15052|15055.1|15053.1|15054|15052|13
1628633440000|2021-08-10 22:10:40|15054.1|15052.1|15053.9|15051.9|15054.1|15052.1|15053.4|15051.4|6
1628633450000|2021-08-10 22:10:50|15053.8|15051.8|15053.9|15051.9|15053.9|15051.9|15053.5|15051.5|8
1628633460000|2021-08-10 22:11:00|15054.3|15052.3|15054.8|15052.8|15054.9|15052.9|15054.3|15052.3|4
1628633470000|2021-08-10 22:11:10|15054.6|15052.6|15054.5|15052.5|15054.6|15052.6|15054.5|15052.5|0
1628633480000|2021-08-10 22:11:20|15054.4|15052.4|15053.6|15051.6|15054.4|15052.4|15053.6|15051.6|5
1628633490000|2021-08-10 22:11:30|15053.8|15051.8|15053.6|15051.6|15053.8|15051.8|15053.5|15051.5|1
1628633500000|2021-08-10 22:11:40|15053.8|15051.8|15053.9|15051.9|15054.1|15052.1|15053.8|15051.8|1
1628633520000|2021-08-10 22:12:00|15053.8|15051.8|15053.9|15051.9|15053.9|15051.9|15053.8|15051.8|1
1628633530000|2021-08-10 22:12:10|15054|15052|15053.8|15051.8|15054|15052|15053.8|15051.8|1
1628633540000|2021-08-10 22:12:20|15053.9|15051.9|15053.8|15051.8|15054|15052|15053.8|15051.8|1
1628633550000|2021-08-10 22:12:30|15053.9|15051.9|15054|15052|15054.1|15052.1|15053.9|15051.9|2
1628633560000|2021-08-10 22:12:40|15053.9|15051.9|15053.9|15051.9|15053.9|15051.9|15053.9|15051.9|0
1628633570000|2021-08-10 22:12:50|15054.3|15052.3|15054.6|15052.6|15054.6|15052.6|15054.3|15052.3|3
1628633590000|2021-08-10 22:13:10|15054.8|15052.8|15054.9|15052.9|15054.9|15052.9|15054.5|15052.5|3
1628633600000|2021-08-10 22:13:20|15055|15053|15055|15053|15055|15053|15054.9|15052.9|1
1628633610000|2021-08-10 22:13:30|15054.8|15052.8|15054.8|15052.8|15054.9|15052.9|15054.8|15052.8|3
1628633620000|2021-08-10 22:13:40|15054.6|15052.6|15054.6|15052.6|15054.8|15052.8|15054.6|15052.6|3
1628633630000|2021-08-10 22:13:50|15054.4|15052.4|15054.4|15052.4|15054.5|15052.5|15054.4|15052.4|3
1628633640000|2021-08-10 22:14:00|15054.3|15052.3|15054.8|15052.8|15054.8|15052.8|15054.3|15052.3|7
1628633650000|2021-08-10 22:14:10|15054.9|15052.9|15054.9|15052.9|15054.9|15052.9|15054.9|15052.9|6
1628633660000|2021-08-10 22:14:20|15054.6|15052.6|15054.6|15052.6|15054.6|15052.6|15054.6|15052.6|1
1628633670000|2021-08-10 22:14:30|15054.5|15052.5|15054.4|15052.4|15054.5|15052.5|15054.3|15052.3|3
1628633680000|2021-08-10 22:14:40|15054.5|15052.5|15054.4|15052.4|15054.9|15052.9|15054.4|15052.4|5
1628633700000|2021-08-10 22:15:00|15054.5|15052.5|15054.4|15052.4|15054.6|15052.6|15053.9|15051.9|11
1628633710000|2021-08-10 22:15:10|15054.3|15052.3|15054.1|15052.1|15054.3|15052.3|15054.1|15052.1|0
1628633720000|2021-08-10 22:15:20|15054.3|15052.3|15054|15052|15054.3|15052.3|15053.9|15051.9|2
1628633730000|2021-08-10 22:15:30|15053.9|15051.9|15052.8|15050.8|15053.9|15051.9|15052.8|15050.8|7
1628633740000|2021-08-10 22:15:40|15052.6|15050.6|15053.1|15051.1|15053.1|15051.1|15052.6|15050.6|3
1628633750000|2021-08-10 22:15:50|15053.3|15051.3|15053.3|15051.3|15053.4|15051.4|15053.3|15051.3|0
1628633760000|2021-08-10 22:16:00|15053.1|15051.1|15053.1|15051.1|15053.4|15051.4|15053.1|15051.1|1
1628633770000|2021-08-10 22:16:10|15053.3|15051.3|15052.1|15050.1|15053.4|15051.4|15052|15050|6
1628633780000|2021-08-10 22:16:20|15052|15050|15052.4|15050.4|15052.4|15050.4|15051.9|15049.9|10
1628633790000|2021-08-10 22:16:30|15052.3|15050.3|15052.4|15050.4|15052.5|15050.5|15052.3|15050.3|0
1628633800000|2021-08-10 22:16:40|15052.3|15050.3|15052.1|15050.1|15052.4|15050.4|15052.1|15050.1|3
1628633810000|2021-08-10 22:16:50|15052|15050|15051.6|15049.6|15052.3|15050.3|15051.6|15049.6|4
1628633820000|2021-08-10 22:17:00|15050.9|15048.9|15051.3|15049.3|15051.4|15049.4|15050.8|15048.8|15
1628633830000|2021-08-10 22:17:10|15051.1|15049.1|15050.4|15048.4|15051.8|15049.8|15050.4|15048.4|23
1628633840000|2021-08-10 22:17:20|15050.5|15048.5|15050.4|15048.4|15050.5|15048.5|15050|15048|4
1628633850000|2021-08-10 22:17:30|15050.3|15048.3|15050.6|15048.6|15050.6|15048.6|15050.1|15048.1|6
1628633860000|2021-08-10 22:17:40|15050.8|15048.8|15049.9|15047.9|15050.8|15048.8|15049.9|15047.9|11
1628633870000|2021-08-10 22:17:50|15049.8|15047.8|15049.9|15047.9|15050|15048|15049.8|15047.8|2
1628633880000|2021-08-10 22:18:00|15050|15048|15050.5|15048.5|15050.5|15048.5|15050|15048|11
1628633890000|2021-08-10 22:18:10|15050.4|15048.4|15050.4|15048.4|15050.5|15048.5|15050.3|15048.3|0
1628633900000|2021-08-10 22:18:20|15050.3|15048.3|15050.1|15048.1|15050.5|15048.5|15050.1|15048.1|3
1628633910000|2021-08-10 22:18:30|15050|15048|15049.9|15047.9|15050|15048|15049.9|15047.9|3
1628633920000|2021-08-10 22:18:40|15049.8|15047.8|15050.1|15048.1|15050.1|15048.1|15049.8|15047.8|3
1628633930000|2021-08-10 22:18:50|15050|15048|15049.9|15047.9|15050|15048|15049.9|15047.9|0
1628633940000|2021-08-10 22:19:00|15050|15048|15050.1|15048.1|15050.1|15048.1|15050|15048|0
1628633950000|2021-08-10 22:19:10|15050.3|15048.3|15050.6|15048.6|15050.6|15048.6|15050|15048|14
1628633960000|2021-08-10 22:19:20|15050.8|15048.8|15050.9|15048.9|15050.9|15048.9|15050.6|15048.6|4
1628633980000|2021-08-10 22:19:40|15050.8|15048.8|15050.6|15048.6|15050.8|15048.8|15050.6|15048.6|7
1628633990000|2021-08-10 22:19:50|15050.8|15048.8|15051|15049|15051.1|15049.1|15050.6|15048.6|4
1628634000000|2021-08-10 22:20:00|15051.1|15049.1|15051.4|15049.4|15051.8|15049.8|15051.1|15049.1|15
1628634010000|2021-08-10 22:20:10|15051.3|15049.3|15051.4|15049.4|15051.4|15049.4|15051.3|15049.3|1
1628634020000|2021-08-10 22:20:20|15051.1|15049.1|15051.1|15049.1|15051.3|15049.3|15051.1|15049.1|1
1628634030000|2021-08-10 22:20:30|||||||||2
1628634040000|2021-08-10 22:20:40|15051|15049|15050.4|15048.4|15051.1|15049.1|15050.4|15048.4|13
1628634050000|2021-08-10 22:20:50|15050.3|15048.3|15050.4|15048.4|15050.4|15048.4|15050.3|15048.3|0
1628634070000|2021-08-10 22:21:10|15050.3|15048.3|15050.1|15048.1|15050.3|15048.3|15050.1|15048.1|0
1628634080000|2021-08-10 22:21:20|15050.3|15048.3|15050.4|15048.4|15050.4|15048.4|15050.1|15048.1|3
1628634100000|2021-08-10 22:21:40|15050.5|15048.5|15050|15048|15050.5|15048.5|15050|15048|4
1628634110000|2021-08-10 22:21:50|15050.1|15048.1|15050|15048|15050.1|15048.1|15049.9|15047.9|5
1628634120000|2021-08-10 22:22:00|15050.1|15048.1|15049.9|15047.9|15050.3|15048.3|15049.9|15047.9|8
1628634130000|2021-08-10 22:22:10|15050|15048|15049.9|15047.9|15050|15048|15049.9|15047.9|2
1628634140000|2021-08-10 22:22:20|15050|15048|15049.9|15047.9|15050|15048|15049.9|15047.9|1
1628634150000|2021-08-10 22:22:30|15049.8|15047.8|15049.8|15047.8|15049.9|15047.9|15049.8|15047.8|0
1628634160000|2021-08-10 22:22:40|15049.9|15047.9|15049.6|15047.6|15049.9|15047.9|15049.6|15047.6|10
1628634170000|2021-08-10 22:22:50|15049.8|15047.8|15048.9|15046.9|15049.8|15047.8|15048.9|15046.9|30
1628634180000|2021-08-10 22:23:00|15049|15047|15048.9|15046.9|15049|15047|15048.8|15046.8|2
1628634190000|2021-08-10 22:23:10|15048.8|15046.8|15048.5|15046.5|15048.9|15046.9|15048.5|15046.5|6
1628634200000|2021-08-10 22:23:20|15048.6|15046.6|15048.8|15046.8|15048.8|15046.8|15048.5|15046.5|16
1628634210000|2021-08-10 22:23:30|15048.9|15046.9|15048.9|15046.9|15048.9|15046.9|15048.6|15046.6|7
1628634220000|2021-08-10 22:23:40|15049|15047|15048.5|15046.5|15049|15047|15048.4|15046.4|48
1628634230000|2021-08-10 22:23:50|15048.6|15046.6|15048.5|15046.5|15048.8|15046.8|15048.4|15046.4|7
1628634240000|2021-08-10 22:24:00|15048.4|15046.4|15047.1|15045.1|15048.4|15046.4|15046.8|15044.8|25
1628634250000|2021-08-10 22:24:10|15047.3|15045.3|15047.1|15045.1|15047.3|15045.3|15046.9|15044.9|6
1628634260000|2021-08-10 22:24:20|15047|15045|15047.9|15045.9|15047.9|15045.9|15046.9|15044.9|27
1628634270000|2021-08-10 22:24:30|15048|15046|15048.4|15046.4|15048.6|15046.6|15048|15046|12
1628634280000|2021-08-10 22:24:40|15048.3|15046.3|15048.3|15046.3|15048.4|15046.4|15048.1|15046.1|0
1628634290000|2021-08-10 22:24:50|15048.4|15046.4|15048.6|15046.6|15048.6|15046.6|15048.4|15046.4|11
1628634300000|2021-08-10 22:25:00|15048.5|15046.5|15049|15047|15049.3|15047.3|15048.4|15046.4|18
1628634310000|2021-08-10 22:25:10|15049.1|15047.1|15049.1|15047.1|15049.1|15047.1|15049.1|15047.1|2
1628634330000|2021-08-10 22:25:30|15049|15047|15048.9|15046.9|15049.1|15047.1|15048.9|15046.9|7
1628634340000|2021-08-10 22:25:40|15049|15047|15049|15047|15049.1|15047.1|15048.9|15046.9|4
1628634350000|2021-08-10 22:25:50|15049.1|15047.1|15049.3|15047.3|15049.3|15047.3|15049.1|15047.1|0
1628634360000|2021-08-10 22:26:00|15049.4|15047.4|15049.6|15047.6|15049.8|15047.8|15049.4|15047.4|12
1628634370000|2021-08-10 22:26:10|15049.9|15047.9|15049.9|15047.9|15050|15048|15049.6|15047.6|8
1628634380000|2021-08-10 22:26:20|15049.8|15047.8|15049.6|15047.6|15049.8|15047.8|15049.4|15047.4|4
1628634390000|2021-08-10 22:26:30|15049.8|15047.8|15049.6|15047.6|15049.9|15047.9|15049.6|15047.6|6
1628634400000|2021-08-10 22:26:40|15049.8|15047.8|15049.8|15047.8|15049.8|15047.8|15049.6|15047.6|1
1628634410000|2021-08-10 22:26:50|15049.9|15047.9|15049.9|15047.9|15049.9|15047.9|15049.9|15047.9|3
1628634420000|2021-08-10 22:27:00|15049.6|15047.6|15049.4|15047.4|15049.6|15047.6|15049.4|15047.4|4
1628634430000|2021-08-10 22:27:10|15049.3|15047.3|15049.1|15047.1|15049.6|15047.6|15049.1|15047.1|4
1628634440000|2021-08-10 22:27:20|15049|15047|15049.1|15047.1|15049.3|15047.3|15048.9|15046.9|5
1628634450000|2021-08-10 22:27:30|15049|15047|15048.9|15046.9|15049|15047|15048.9|15046.9|1
1628634470000|2021-08-10 22:27:50|15049|15047|15048.9|15046.9|15049|15047|15048.9|15046.9|1
1628634480000|2021-08-10 22:28:00|15049|15047|15049.1|15047.1|15049.1|15047.1|15048.9|15046.9|0
1628634490000|2021-08-10 22:28:10|15049.3|15047.3|15049.1|15047.1|15049.3|15047.3|15048.9|15046.9|3
1628634520000|2021-08-10 22:28:40|15048.8|15046.8|15049.4|15047.4|15049.4|15047.4|15048.8|15046.8|30
1628634530000|2021-08-10 22:28:50|15049.5|15047.5|15049.4|15047.4|15049.5|15047.5|15049.4|15047.4|4
1628634540000|2021-08-10 22:29:00|15049.5|15047.5|15049.4|15047.4|15049.5|15047.5|15049.3|15047.3|3
1628634550000|2021-08-10 22:29:10|15049.5|15047.5|15049.6|15047.6|15049.6|15047.6|15049.5|15047.5|0
1628634560000|2021-08-10 22:29:20|15049.8|15047.8|15049.5|15047.5|15049.8|15047.8|15049.5|15047.5|1
1628634570000|2021-08-10 22:29:30|15049.6|15047.6|15049.1|15047.1|15049.6|15047.6|15049.1|15047.1|4
1628634580000|2021-08-10 22:29:40|15049.3|15047.3|15049.4|15047.4|15049.4|15047.4|15049.1|15047.1|2
1628634590000|2021-08-10 22:29:50|15049.5|15047.5|15049.9|15047.9|15050.1|15048.1|15049.5|15047.5|28
1628634600000|2021-08-10 22:30:00|15049.8|15047.8|15050.1|15048.1|15050.6|15048.6|15049.8|15047.8|22
1628634610000|2021-08-10 22:30:10|15050|15048|15050.3|15048.3|15050.5|15048.5|15050|15048|3
1628634620000|2021-08-10 22:30:20|15050.4|15048.4|15049.8|15047.8|15050.4|15048.4|15049.6|15047.6|3
1628634630000|2021-08-10 22:30:30|15049.6|15047.6|15049.5|15047.5|15049.8|15047.8|15049.5|15047.5|0
1628634650000|2021-08-10 22:30:50|15049.4|15047.4|15049.4|15047.4|15049.4|15047.4|15049|15047|6
1628634660000|2021-08-10 22:31:00|15049.5|15047.5|15049|15047|15049.5|15047.5|15049|15047|9
1628634670000|2021-08-10 22:31:10|15048.9|15046.9|15048.4|15046.4|15048.9|15046.9|15048.4|15046.4|4
1628634680000|2021-08-10 22:31:20|15048.5|15046.5|15048.4|15046.4|15048.6|15046.6|15048.4|15046.4|2
1628634690000|2021-08-10 22:31:30|15048.3|15046.3|15048.3|15046.3|15048.4|15046.4|15048.3|15046.3|4
1628634700000|2021-08-10 22:31:40|15048.4|15046.4|15048.8|15046.8|15048.9|15046.9|15048.3|15046.3|5
1628634710000|2021-08-10 22:31:50|15048.9|15046.9|15049|15047|15049|15047|15048.9|15046.9|1
1628634720000|2021-08-10 22:32:00|15048.5|15046.5|15048.4|15046.4|15048.6|15046.6|15048.4|15046.4|4
1628634730000|2021-08-10 22:32:10|15048.3|15046.3|15048.4|15046.4|15048.9|15046.9|15048.3|15046.3|8
1628634740000|2021-08-10 22:32:20|15048.3|15046.3|15048.4|15046.4|15048.5|15046.5|15048.3|15046.3|1
1628634750000|2021-08-10 22:32:30|15048.3|15046.3|15047.9|15045.9|15048.3|15046.3|15047.6|15045.6|9
1628634760000|2021-08-10 22:32:40|15048|15046|15047.9|15045.9|15048|15046|15047.6|15045.6|2
1628634770000|2021-08-10 22:32:50|15048|15046|15048|15046|15048.1|15046.1|15047.8|15045.8|3
1628634780000|2021-08-10 22:33:00|15048.1|15046.1|15048.1|15046.1|15048.3|15046.3|15048.1|15046.1|2
1628634790000|2021-08-10 22:33:10|15048.3|15046.3|15048.4|15046.4|15048.4|15046.4|15048.3|15046.3|1
1628634800000|2021-08-10 22:33:20|15048.3|15046.3|15048.4|15046.4|15048.4|15046.4|15048.3|15046.3|0
1628634810000|2021-08-10 22:33:30|15048.3|15046.3|15048.5|15046.5|15048.5|15046.5|15048.3|15046.3|1
1628634820000|2021-08-10 22:33:40|15048.4|15046.4|15048.4|15046.4|15048.5|15046.5|15048.4|15046.4|4
1628634840000|2021-08-10 22:34:00|15048.3|15046.3|15048.4|15046.4|15048.4|15046.4|15048.1|15046.1|5
1628634850000|2021-08-10 22:34:10|15048.3|15046.3|15048.3|15046.3|15048.3|15046.3|15048.1|15046.1|1
1628634860000|2021-08-10 22:34:20|15048.4|15046.4|15048.4|15046.4|15048.4|15046.4|15048.3|15046.3|3
1628634870000|2021-08-10 22:34:30|15048.3|15046.3|15048.9|15046.9|15049.3|15047.3|15048.1|15046.1|4
1628634880000|2021-08-10 22:34:40|15049|15047|15048.9|15046.9|15049|15047|15048.9|15046.9|2
1628634890000|2021-08-10 22:34:50|15049.4|15047.4|15049.1|15047.1|15049.4|15047.4|15049.1|15047.1|5
1628634900000|2021-08-10 22:35:00|15049.3|15047.3|15049.1|15047.1|15049.3|15047.3|15049.1|15047.1|2
1628634910000|2021-08-10 22:35:10|15049.3|15047.3|15049.4|15047.4|15049.5|15047.5|15049.3|15047.3|4
1628634930000|2021-08-10 22:35:30|15049.3|15047.3|15049.4|15047.4|15049.4|15047.4|15049.3|15047.3|3
1628634940000|2021-08-10 22:35:40|15049.8|15047.8|15049.5|15047.5|15049.8|15047.8|15049.1|15047.1|6
1628634950000|2021-08-10 22:35:50|15049.4|15047.4|15049.5|15047.5|15049.5|15047.5|15049.4|15047.4|0
1628634960000|2021-08-10 22:36:00|15049.6|15047.6|15049.1|15047.1|15049.8|15047.8|15049.1|15047.1|9
1628634970000|2021-08-10 22:36:10|15048.6|15046.6|15049.1|15047.1|15049.1|15047.1|15048.6|15046.6|4
1628634980000|2021-08-10 22:36:20|15049|15047|15048.6|15046.6|15049|15047|15048.6|15046.6|1
1628634990000|2021-08-10 22:36:30|||||||||1
1628635000000|2021-08-10 22:36:40|15048.5|15046.5|15048.6|15046.6|15048.6|15046.6|15048.5|15046.5|1
1628635010000|2021-08-10 22:36:50|15048.5|15046.5|15048.3|15046.3|15048.5|15046.5|15048.1|15046.1|3
1628635020000|2021-08-10 22:37:00|15048.4|15046.4|15048.1|15046.1|15048.4|15046.4|15048|15046|4
1628635030000|2021-08-10 22:37:10|15048|15046|15048.4|15046.4|15048.4|15046.4|15048|15046|1
1628635040000|2021-08-10 22:37:20|15048.3|15046.3|15048.1|15046.1|15048.3|15046.3|15048|15046|5
1628635050000|2021-08-10 22:37:30|15048.3|15046.3|15048.1|15046.1|15048.3|15046.3|15048.1|15046.1|0
1628635060000|2021-08-10 22:37:40|15048.3|15046.3|15048.5|15046.5|15048.5|15046.5|15048.3|15046.3|2
1628635070000|2021-08-10 22:37:50|15048.4|15046.4|15048.3|15046.3|15048.4|15046.4|15048.1|15046.1|3
1628635080000|2021-08-10 22:38:00|15048.1|15046.1|15048.5|15046.5|15048.5|15046.5|15048.1|15046.1|1
1628635090000|2021-08-10 22:38:10|15048.4|15046.4|15047.9|15045.9|15048.4|15046.4|15047.9|15045.9|6
1628635110000|2021-08-10 22:38:30|15047.8|15045.8|15047.8|15045.8|15047.8|15045.8|15047.8|15045.8|5
1628635120000|2021-08-10 22:38:40|||||||||1
1628635130000|2021-08-10 22:38:50|15048.3|15046.3|15048.1|15046.1|15048.3|15046.3|15047.9|15045.9|1
1628635140000|2021-08-10 22:39:00|15048|15046|15048|15046|15048.1|15046.1|15048|15046|0
1628635150000|2021-08-10 22:39:10|15048.1|15046.1|15047.9|15045.9|15048.1|15046.1|15047.9|15045.9|2
1628635160000|2021-08-10 22:39:20|15047.8|15045.8|15047.8|15045.8|15047.9|15045.9|15047.8|15045.8|1
1628635170000|2021-08-10 22:39:30|15047.9|15045.9|15047.6|15045.6|15048|15046|15047.6|15045.6|0
1628635180000|2021-08-10 22:39:40|15047.9|15045.9|15047.6|15045.6|15047.9|15045.9|15047.6|15045.6|2
1628635190000|2021-08-10 22:39:50|15047.8|15045.8|15047.4|15045.4|15047.8|15045.8|15047.4|15045.4|9
1628635200000|2021-08-10 22:40:00|15047.3|15045.3|15047.1|15045.1|15047.3|15045.3|15046.9|15044.9|9
1628635210000|2021-08-10 22:40:10|15047|15045|15047.1|15045.1|15047.1|15045.1|15047|15045|2
1628635220000|2021-08-10 22:40:20|15047.3|15045.3|15047.1|15045.1|15047.3|15045.3|15047.1|15045.1|1
1628635230000|2021-08-10 22:40:30|15046.1|15044.1|15046.4|15044.4|15046.6|15044.6|15045.9|15043.9|37
1628635240000|2021-08-10 22:40:40|15046.3|15044.3|15046.4|15044.4|15046.5|15044.5|15046.1|15044.1|0
1628635250000|2021-08-10 22:40:50|15046.5|15044.5|15046.9|15044.9|15046.9|15044.9|15046.4|15044.4|5
1628635260000|2021-08-10 22:41:00|15047|15045|15046.5|15044.5|15047|15045|15046.5|15044.5|6
1628635270000|2021-08-10 22:41:10|15046.6|15044.6|15046.6|15044.6|15046.6|15044.6|15046.6|15044.6|4
1628635280000|2021-08-10 22:41:20|15046.5|15044.5|15046.6|15044.6|15046.6|15044.6|15046.3|15044.3|3
1628635290000|2021-08-10 22:41:30|15046.5|15044.5|15046.6|15044.6|15046.6|15044.6|15046.5|15044.5|2
1628635300000|2021-08-10 22:41:40|15046.8|15044.8|15047.3|15045.3|15047.3|15045.3|15046.8|15044.8|5
1628635310000|2021-08-10 22:41:50|15047.1|15045.1|15047|15045|15047.3|15045.3|15047|15045|2
1628635320000|2021-08-10 22:42:00|15046.9|15044.9|15046.4|15044.4|15046.9|15044.9|15046.3|15044.3|4
1628635330000|2021-08-10 22:42:10|||||||||1
1628635340000|2021-08-10 22:42:20|15046.5|15044.5|15046.4|15044.4|15046.6|15044.6|15046.4|15044.4|2
1628635350000|2021-08-10 22:42:30|15046.5|15044.5|15046.5|15044.5|15046.5|15044.5|15046.5|15044.5|0
1628635360000|2021-08-10 22:42:40|15046.6|15044.6|15046.6|15044.6|15046.8|15044.8|15046.6|15044.6|2
1628635370000|2021-08-10 22:42:50|15046.8|15044.8|15046.4|15044.4|15046.8|15044.8|15046.4|15044.4|6
1628635380000|2021-08-10 22:43:00|15046.5|15044.5|15046.6|15044.6|15046.6|15044.6|15046.5|15044.5|1
1628635400000|2021-08-10 22:43:20|15046.4|15044.4|15046.4|15044.4|15046.4|15044.4|15046.4|15044.4|2
1628635410000|2021-08-10 22:43:30|15046.5|15044.5|15046.5|15044.5|15046.5|15044.5|15046.5|15044.5|2
1628635420000|2021-08-10 22:43:40|15046.4|15044.4|15046.5|15044.5|15046.5|15044.5|15046.3|15044.3|0
1628635430000|2021-08-10 22:43:50|15046.1|15044.1|15046.4|15044.4|15046.4|15044.4|15046.1|15044.1|1
1628635440000|2021-08-10 22:44:00|15046.3|15044.3|15046.1|15044.1|15046.3|15044.3|15046.1|15044.1|2
1628635450000|2021-08-10 22:44:10|15046.3|15044.3|15046.1|15044.1|15046.4|15044.4|15046.1|15044.1|0
1628635460000|2021-08-10 22:44:20|15046.4|15044.4|15046.1|15044.1|15046.4|15044.4|15046.1|15044.1|9
1628635470000|2021-08-10 22:44:30|15046.4|15044.4|15046.4|15044.4|15046.4|15044.4|15046.3|15044.3|3
1628635480000|2021-08-10 22:44:40|15046.3|15044.3|15046.4|15044.4|15046.4|15044.4|15046.3|15044.3|0
1628635490000|2021-08-10 22:44:50|15046.5|15044.5|15046.9|15044.9|15046.9|15044.9|15046.5|15044.5|3
1628635500000|2021-08-10 22:45:00|15047|15045|15047|15045|15047|15045|15046.9|15044.9|2
1628635510000|2021-08-10 22:45:10|15047.3|15045.3|15047.3|15045.3|15047.3|15045.3|15047.3|15045.3|3
1628635520000|2021-08-10 22:45:20|15047.6|15045.6|15047.4|15045.4|15047.6|15045.6|15047.4|15045.4|2
1628635530000|2021-08-10 22:45:30|15046.9|15044.9|15046.9|15044.9|15047.3|15045.3|15046.8|15044.8|11
1628635540000|2021-08-10 22:45:40|15047|15045|15046.9|15044.9|15047|15045|15046.9|15044.9|2
1628635560000|2021-08-10 22:46:00|15046.6|15044.6|15046.6|15044.6|15046.8|15044.8|15046.6|15044.6|2
1628635570000|2021-08-10 22:46:10|15046.5|15044.5|15046.9|15044.9|15046.9|15044.9|15046.5|15044.5|2
1628635580000|2021-08-10 22:46:20|15046.8|15044.8|15046.9|15044.9|15046.9|15044.9|15046.8|15044.8|1
1628635590000|2021-08-10 22:46:30|15046.8|15044.8|15046.6|15044.6|15046.8|15044.8|15046.6|15044.6|0
1628635600000|2021-08-10 22:46:40|15046.8|15044.8|15046.6|15044.6|15046.8|15044.8|15046.6|15044.6|0
1628635610000|2021-08-10 22:46:50|15046.8|15044.8|15046.8|15044.8|15046.8|15044.8|15046.8|15044.8|0
1628635640000|2021-08-10 22:47:20|15046.6|15044.6|15046.6|15044.6|15046.6|15044.6|15046.6|15044.6|1
1628635650000|2021-08-10 22:47:30|15046.8|15044.8|15046.6|15044.6|15046.8|15044.8|15046.6|15044.6|6
1628635660000|2021-08-10 22:47:40|15046.4|15044.4|15046.4|15044.4|15046.4|15044.4|15046.4|15044.4|1
1628635670000|2021-08-10 22:47:50|15046.5|15044.5|15046.6|15044.6|15046.6|15044.6|15046.5|15044.5|0
1628635680000|2021-08-10 22:48:00|15046.5|15044.5|15046.4|15044.4|15046.5|15044.5|15046.4|15044.4|0
1628635690000|2021-08-10 22:48:10|15046.5|15044.5|15046.6|15044.6|15046.6|15044.6|15046.5|15044.5|1
1628635700000|2021-08-10 22:48:20|15046.4|15044.4|15046.3|15044.3|15046.4|15044.4|15046.3|15044.3|0
1628635710000|2021-08-10 22:48:30|15046.4|15044.4|15046.4|15044.4|15046.4|15044.4|15046.4|15044.4|2
1628635740000|2021-08-10 22:49:00|15046.3|15044.3|15046.4|15044.4|15046.4|15044.4|15046.3|15044.3|0
1628635760000|2021-08-10 22:49:20|||||||||21
1628635790000|2021-08-10 22:49:50|15046.3|15044.3|15045.6|15043.6|15046.3|15044.3|15045.6|15043.6|4
1628635800000|2021-08-10 22:50:00|15046|15044|15046.1|15044.1|15046.1|15044.1|15046|15044|7
1628635810000|2021-08-10 22:50:10|15046|15044|15046.1|15044.1|15046.3|15044.3|15045.8|15043.8|5
1628635820000|2021-08-10 22:50:20|15046|15044|15046|15044|15046|15044|15045.9|15043.9|0
1628635830000|2021-08-10 22:50:30|15045.9|15043.9|15046|15044|15046|15044|15045.9|15043.9|2
1628635850000|2021-08-10 22:50:50|15045.9|15043.9|15045.9|15043.9|15045.9|15043.9|15045.9|15043.9|2
1628635860000|2021-08-10 22:51:00|15046|15044|15046.3|15044.3|15046.3|15044.3|15046|15044|2
1628635870000|2021-08-10 22:51:10|15046.4|15044.4|15046.5|15044.5|15046.5|15044.5|15046.4|15044.4|0
1628635880000|2021-08-10 22:51:20|15047.6|15045.6|15047.5|15045.5|15047.6|15045.6|15047.3|15045.3|16
1628635890000|2021-08-10 22:51:30|15047.4|15045.4|15046.6|15044.6|15047.4|15045.4|15046.6|15044.6|3
1628635900000|2021-08-10 22:51:40|15046.9|15044.9|15046.6|15044.6|15046.9|15044.9|15046.6|15044.6|2
1628635910000|2021-08-10 22:51:50|15046.8|15044.8|15046.6|15044.6|15046.8|15044.8|15046.6|15044.6|2
1628635920000|2021-08-10 22:52:00|15046.5|15044.5|15046.5|15044.5|15046.5|15044.5|15046.5|15044.5|0
1628635930000|2021-08-10 22:52:10|15046.3|15044.3|15046.4|15044.4|15046.4|15044.4|15046.3|15044.3|5
1628635940000|2021-08-10 22:52:20|15046.3|15044.3|15046.4|15044.4|15046.4|15044.4|15046.3|15044.3|1
1628635950000|2021-08-10 22:52:30|15046.3|15044.3|15046.3|15044.3|15046.3|15044.3|15046.3|15044.3|0
1628635960000|2021-08-10 22:52:40|15046.1|15044.1|15046.1|15044.1|15046.1|15044.1|15046.1|15044.1|0
1628635970000|2021-08-10 22:52:50|15046.3|15044.3|15046.3|15044.3|15046.3|15044.3|15046.3|15044.3|1
1628635980000|2021-08-10 22:53:00|||||||||1
1628635990000|2021-08-10 22:53:10|15046.1|15044.1|15046.1|15044.1|15046.1|15044.1|15046.1|15044.1|1
1628636010000|2021-08-10 22:53:30|15046.3|15044.3|15046.1|15044.1|15046.3|15044.3|15046.1|15044.1|1
1628636020000|2021-08-10 22:53:40|15046.3|15044.3|15045.9|15043.9|15046.4|15044.4|15045.9|15043.9|1
1628636030000|2021-08-10 22:53:50|15046|15044|15046.4|15044.4|15046.5|15044.5|15046|15044|1
1628636040000|2021-08-10 22:54:00|15046.5|15044.5|15046.6|15044.6|15046.6|15044.6|15046.4|15044.4|3
1628636050000|2021-08-10 22:54:10|||||||||1
1628636060000|2021-08-10 22:54:20|15046.4|15044.4|15046.9|15044.9|15047|15045|15046.4|15044.4|10
1628636070000|2021-08-10 22:54:30|15047|15045|15047.4|15045.4|15047.4|15045.4|15047|15045|17
1628636080000|2021-08-10 22:54:40|15047.5|15045.5|15047.3|15045.3|15047.5|15045.5|15047.3|15045.3|3
1628636090000|2021-08-10 22:54:50|15047.4|15045.4|15047.4|15045.4|15047.4|15045.4|15047.3|15045.3|0
1628636100000|2021-08-10 22:55:00|15047.3|15045.3|15047.4|15045.4|15047.4|15045.4|15047.3|15045.3|2
1628636110000|2021-08-10 22:55:10|15047.8|15045.8|15047.8|15045.8|15047.8|15045.8|15047.8|15045.8|3
1628636120000|2021-08-10 22:55:20|15047.6|15045.6|15047.6|15045.6|15047.8|15045.8|15047.6|15045.6|0
1628636130000|2021-08-10 22:55:30|15047.5|15045.5|15047.4|15045.4|15047.5|15045.5|15047.4|15045.4|0
1628636140000|2021-08-10 22:55:40|15047.5|15045.5|15047.4|15045.4|15047.6|15045.6|15047.1|15045.1|12
1628636150000|2021-08-10 22:55:50|15047.3|15045.3|15047.1|15045.1|15047.4|15045.4|15047.1|15045.1|1
1628636160000|2021-08-10 22:56:00|15046.9|15044.9|15046.6|15044.6|15047|15045|15046.6|15044.6|5
1628636180000|2021-08-10 22:56:20|15046.8|15044.8|15047.1|15045.1|15047.1|15045.1|15046.8|15044.8|0
1628636210000|2021-08-10 22:56:50|15047|15045|15047.1|15045.1|15047.1|15045.1|15047|15045|0
1628636220000|2021-08-10 22:57:00|15047|15045|15046.9|15044.9|15047.1|15045.1|15046.9|15044.9|15
1628636240000|2021-08-10 22:57:20|15047|15045|15047.1|15045.1|15047.1|15045.1|15047|15045|0
1628636250000|2021-08-10 22:57:30|15047.3|15045.3|15047.1|15045.1|15047.3|15045.3|15047.1|15045.1|2
1628636260000|2021-08-10 22:57:40|15047|15045|15047.1|15045.1|15047.3|15045.3|15047|15045|1
1628636270000|2021-08-10 22:57:50|15047.3|15045.3|15047.1|15045.1|15047.3|15045.3|15047|15045|10
1628636280000|2021-08-10 22:58:00|15047.3|15045.3|15047.6|15045.6|15047.6|15045.6|15047.1|15045.1|3
1628636290000|2021-08-10 22:58:10|15047.5|15045.5|15047.6|15045.6|15047.6|15045.6|15047.4|15045.4|0
1628636300000|2021-08-10 22:58:20|15047.5|15045.5|15047.5|15045.5|15047.5|15045.5|15047.5|15045.5|3
1628636310000|2021-08-10 22:58:30|15047.3|15045.3|15047.4|15045.4|15047.4|15045.4|15047.3|15045.3|4
1628636320000|2021-08-10 22:58:40|15047.3|15045.3|15047.5|15045.5|15047.6|15045.6|15047.1|15045.1|5
1628636330000|2021-08-10 22:58:50|15047.6|15045.6|15047.5|15045.5|15047.6|15045.6|15047.5|15045.5|1
1628636340000|2021-08-10 22:59:00|15047.4|15045.4|15047.1|15045.1|15047.4|15045.4|15047.1|15045.1|2
1628636350000|2021-08-10 22:59:10|15046.6|15044.6|15046.6|15044.6|15046.6|15044.6|15046.6|15044.6|3
1628636360000|2021-08-10 22:59:20|15046.8|15044.8|15046.6|15044.6|15046.8|15044.8|15046.6|15044.6|1
1628636380000|2021-08-10 22:59:40|15046.8|15044.8|15046.6|15044.6|15046.8|15044.8|15046.6|15044.6|0
1628636390000|2021-08-10 22:59:50|15046.5|15044.5|15046.6|15044.6|15046.6|15044.6|15046.5|15044.5|2
1628636400000|2021-08-10 23:00:00|15046.8|15044.8|15047.5|15045.5|15047.9|15045.9|15046.8|15044.8|11
1628636410000|2021-08-10 23:00:10|15047.4|15045.4|15049.3|15047.3|15049.4|15047.4|15047.4|15045.4|77
1628636420000|2021-08-10 23:00:20|15049.6|15047.6|15048.6|15046.6|15049.6|15047.6|15048.6|15046.6|15
1628636430000|2021-08-10 23:00:30|15048.5|15046.5|15048.5|15046.5|15048.5|15046.5|15048.5|15046.5|1
1628636440000|2021-08-10 23:00:40|15048.3|15046.3|15048.1|15046.1|15048.3|15046.3|15047.9|15045.9|3
1628636450000|2021-08-10 23:00:50|15048|15046|15048.3|15046.3|15048.3|15046.3|15048|15046|0
1628636460000|2021-08-10 23:01:00|15048.1|15046.1|15048.6|15046.6|15048.6|15046.6|15048.1|15046.1|6
1628636470000|2021-08-10 23:01:10|15048.5|15046.5|15048.8|15046.8|15048.9|15046.9|15048.5|15046.5|6
1628636480000|2021-08-10 23:01:20|15049.4|15047.4|15049.4|15047.4|15049.5|15047.5|15049.3|15047.3|7
1628636490000|2021-08-10 23:01:30|15049.3|15047.3|15048.4|15046.4|15049.3|15047.3|15048.4|15046.4|5
1628636500000|2021-08-10 23:01:40|15048.3|15046.3|15048.4|15046.4|15048.5|15046.5|15048.3|15046.3|1
1628636510000|2021-08-10 23:01:50|15048.5|15046.5|15048.5|15046.5|15048.5|15046.5|15048.4|15046.4|1
1628636520000|2021-08-10 23:02:00|15048.8|15046.8|15048.4|15046.4|15048.9|15046.9|15048.4|15046.4|3
1628636530000|2021-08-10 23:02:10|15048.5|15046.5|15048.9|15046.9|15048.9|15046.9|15048.5|15046.5|2
1628636540000|2021-08-10 23:02:20|15049|15047|15049.1|15047.1|15049.3|15047.3|15048.9|15046.9|4
1628636550000|2021-08-10 23:02:30|15049|15047|15048.9|15046.9|15049|15047|15048.9|15046.9|0
1628636560000|2021-08-10 23:02:40|15048.6|15046.6|15048.6|15046.6|15048.6|15046.6|15048|15046|12
1628636570000|2021-08-10 23:02:50|15048.5|15046.5|15048|15046|15048.5|15046.5|15048|15046|1
1628636580000|2021-08-10 23:03:00|15048.1|15046.1|15048.1|15046.1|15048.4|15046.4|15047.9|15045.9|7
1628636590000|2021-08-10 23:03:10|||||||||1
1628636600000|2021-08-10 23:03:20|15047.8|15045.8|15047.9|15045.9|15047.9|15045.9|15047.6|15045.6|5
1628636610000|2021-08-10 23:03:30|15047.6|15045.6|15047.9|15045.9|15048|15046|15047.6|15045.6|3
1628636620000|2021-08-10 23:03:40|15048|15046|15047.6|15045.6|15048.1|15046.1|15047.6|15045.6|2
1628636640000|2021-08-10 23:04:00|15047.9|15045.9|15048.3|15046.3|15048.4|15046.4|15047.6|15045.6|7
1628636650000|2021-08-10 23:04:10|15048.1|15046.1|15048.1|15046.1|15048.1|15046.1|15048.1|15046.1|1
1628636670000|2021-08-10 23:04:30|15048.3|15046.3|15048.1|15046.1|15048.3|15046.3|15048.1|15046.1|0
1628636680000|2021-08-10 23:04:40|15048.3|15046.3|15048.1|15046.1|15048.4|15046.4|15048.1|15046.1|5
1628636690000|2021-08-10 23:04:50|15048.3|15046.3|15048.9|15046.9|15048.9|15046.9|15048.1|15046.1|2
1628636710000|2021-08-10 23:05:10|15048.8|15046.8|15049|15047|15049.1|15047.1|15048.8|15046.8|4
1628636720000|2021-08-10 23:05:20|15047.9|15045.9|15047.6|15045.6|15047.9|15045.9|15047.6|15045.6|9
1628636730000|2021-08-10 23:05:30|15047.8|15045.8|15047.6|15045.6|15047.8|15045.8|15047.6|15045.6|0
1628636740000|2021-08-10 23:05:40|15047.8|15045.8|15047.6|15045.6|15047.8|15045.8|15047.6|15045.6|1
1628636750000|2021-08-10 23:05:50|15047.5|15045.5|15047.5|15045.5|15047.6|15045.6|15047.5|15045.5|1
1628636760000|2021-08-10 23:06:00|15047.6|15045.6|15047.6|15045.6|15047.6|15045.6|15047.6|15045.6|1
1628636770000|2021-08-10 23:06:10|15047.8|15045.8|15047.8|15045.8|15047.9|15045.9|15047.8|15045.8|3
1628636780000|2021-08-10 23:06:20|15047.9|15045.9|15046.5|15044.5|15048.4|15046.4|15046.5|15044.5|56
1628636790000|2021-08-10 23:06:30|15046|15044|15045.9|15043.9|15047.4|15045.4|15045.5|15043.5|35
1628636800000|2021-08-10 23:06:40|15046|15044|15046.6|15044.6|15046.6|15044.6|15046|15044|6
1628636810000|2021-08-10 23:06:50|15046.5|15044.5|15046.6|15044.6|15046.6|15044.6|15046.5|15044.5|1
1628636820000|2021-08-10 23:07:00|15046.8|15044.8|15047.4|15045.4|15047.4|15045.4|15046.8|15044.8|2
1628636830000|2021-08-10 23:07:10|15047.5|15045.5|15047.8|15045.8|15048|15046|15047.5|15045.5|6
1628636840000|2021-08-10 23:07:20|15047.5|15045.5|15047.3|15045.3|15047.8|15045.8|15047.3|15045.3|2
1628636850000|2021-08-10 23:07:30|15047|15045|15047.5|15045.5|15047.5|15045.5|15047|15045|1
1628636860000|2021-08-10 23:07:40|15047.4|15045.4|15048|15046|15048.3|15046.3|15047.4|15045.4|7
1628636870000|2021-08-10 23:07:50|15047.9|15045.9|15047.9|15045.9|15048|15046|15047.8|15045.8|1
1628636880000|2021-08-10 23:08:00|15047.8|15045.8|15047|15045|15047.9|15045.9|15047|15045|3
1628636890000|2021-08-10 23:08:10|15046.9|15044.9|15046.9|15044.9|15047|15045|15046.9|15044.9|1
1628636900000|2021-08-10 23:08:20|15047|15045|15047.1|15045.1|15047.1|15045.1|15047|15045|1
1628636910000|2021-08-10 23:08:30|15047.6|15045.6|15047.6|15045.6|15047.6|15045.6|15047.4|15045.4|2
1628636930000|2021-08-10 23:08:50|15047.4|15045.4|15047.1|15045.1|15047.4|15045.4|15047.1|15045.1|4
1628636940000|2021-08-10 23:09:00|15047|15045|15047.1|15045.1|15047.1|15045.1|15047|15045|1
1628636950000|2021-08-10 23:09:10|15047|15045|15047.1|15045.1|15047.1|15045.1|15046.9|15044.9|0
1628636960000|2021-08-10 23:09:20|15047.4|15045.4|15047.4|15045.4|15047.6|15045.6|15047.3|15045.3|8
1628636970000|2021-08-10 23:09:30|||||||||1
1628636980000|2021-08-10 23:09:40|15047.3|15045.3|15047.1|15045.1|15047.3|15045.3|15047.1|15045.1|2
1628636990000|2021-08-10 23:09:50|15046.8|15044.8|15046.9|15044.9|15046.9|15044.9|15046.6|15044.6|4
1628637000000|2021-08-10 23:10:00|15046.8|15044.8|15046.9|15044.9|15046.9|15044.9|15046.6|15044.6|1
1628637010000|2021-08-10 23:10:10|15047|15045|15047.4|15045.4|15047.4|15045.4|15047|15045|2
1628637020000|2021-08-10 23:10:20|15047|15045|15047.4|15045.4|15047.4|15045.4|15047|15045|3
1628637030000|2021-08-10 23:10:30|15047.5|15045.5|15047.9|15045.9|15047.9|15045.9|15047.5|15045.5|2
1628637040000|2021-08-10 23:10:40|15047.4|15045.4|15047.9|15045.9|15047.9|15045.9|15047.4|15045.4|7
1628637050000|2021-08-10 23:10:50|15048|15046|15048|15046|15048|15046|15047.9|15045.9|0
1628637060000|2021-08-10 23:11:00|15047.9|15045.9|15047.9|15045.9|15048|15046|15047.9|15045.9|0
1628637070000|2021-08-10 23:11:10|15047.6|15045.6|15047.1|15045.1|15047.6|15045.6|15047.1|15045.1|3
1628637090000|2021-08-10 23:11:30|15047.3|15045.3|15047.1|15045.1|15047.3|15045.3|15047.1|15045.1|0
1628637100000|2021-08-10 23:11:40|15047.3|15045.3|15047.1|15045.1|15047.3|15045.3|15047|15045|3
1628637120000|2021-08-10 23:12:00|15047|15045|15047.6|15045.6|15047.6|15045.6|15047|15045|4
1628637130000|2021-08-10 23:12:10|15047.8|15045.8|15047.9|15045.9|15047.9|15045.9|15047.8|15045.8|0
1628637140000|2021-08-10 23:12:20|15047.8|15045.8|15047.9|15045.9|15047.9|15045.9|15047.8|15045.8|0
1628637150000|2021-08-10 23:12:30|15047.5|15045.5|15047.6|15045.6|15047.6|15045.6|15047.4|15045.4|3
1628637160000|2021-08-10 23:12:40|15048.1|15046.1|15048.1|15046.1|15048.1|15046.1|15048.1|15046.1|4
1628637170000|2021-08-10 23:12:50|15048|15046|15048.1|15046.1|15048.1|15046.1|15047.9|15045.9|1
1628637180000|2021-08-10 23:13:00|15048|15046|15048.3|15046.3|15048.3|15046.3|15047.9|15045.9|4
1628637190000|2021-08-10 23:13:10|15048.6|15046.6|15048.6|15046.6|15048.6|15046.6|15048.6|15046.6|7
1628637200000|2021-08-10 23:13:20|15048.8|15046.8|15048.6|15046.6|15048.8|15046.8|15048.6|15046.6|5
1628637210000|2021-08-10 23:13:30|15048.8|15046.8|15048.6|15046.6|15048.9|15046.9|15048.6|15046.6|1
1628637220000|2021-08-10 23:13:40|15048.5|15046.5|15048.4|15046.4|15048.5|15046.5|15048.3|15046.3|7
1628637230000|2021-08-10 23:13:50|15048.3|15046.3|15048.6|15046.6|15048.6|15046.6|15048.3|15046.3|2
1628637240000|2021-08-10 23:14:00|15048.4|15046.4|15048.3|15046.3|15048.4|15046.4|15048.3|15046.3|2
1628637250000|2021-08-10 23:14:10|15048.5|15046.5|15048.4|15046.4|15048.5|15046.5|15048.4|15046.4|1
1628637280000|2021-08-10 23:14:40|15048.3|15046.3|15048.4|15046.4|15048.4|15046.4|15048.1|15046.1|1
1628637290000|2021-08-10 23:14:50|15048.3|15046.3|15048.3|15046.3|15048.3|15046.3|15048.3|15046.3|0
1628637300000|2021-08-10 23:15:00|15048.4|15046.4|15048.4|15046.4|15048.4|15046.4|15048.4|15046.4|0
1628637310000|2021-08-10 23:15:10|15048.3|15046.3|15048.1|15046.1|15048.3|15046.3|15048.1|15046.1|2
1628637320000|2021-08-10 23:15:20|15048|15046|15048|15046|15048|15046|15048|15046|0
1628637330000|2021-08-10 23:15:30|15048.1|15046.1|15048.1|15046.1|15048.1|15046.1|15048.1|15046.1|4
1628637340000|2021-08-10 23:15:40|15048.3|15046.3|15048.1|15046.1|15048.3|15046.3|15048.1|15046.1|0
1628637360000|2021-08-10 23:16:00|15048.5|15046.5|15048.6|15046.6|15048.6|15046.6|15048.5|15046.5|3
1628637380000|2021-08-10 23:16:20|15048.8|15046.8|15049.4|15047.4|15049.4|15047.4|15048.8|15046.8|1
1628637390000|2021-08-10 23:16:30|15049.3|15047.3|15049.5|15047.5|15049.8|15047.8|15049.3|15047.3|4
1628637400000|2021-08-10 23:16:40|15049.6|15047.6|15049|15047|15049.8|15047.8|15049|15047|2
1628637410000|2021-08-10 23:16:50|15048.9|15046.9|15048.8|15046.8|15048.9|15046.9|15048.8|15046.8|0
1628637420000|2021-08-10 23:17:00|15048.6|15046.6|15049.1|15047.1|15049.1|15047.1|15048.5|15046.5|11
1628637430000|2021-08-10 23:17:10|15049|15047|15048.9|15046.9|15049|15047|15048.9|15046.9|0
1628637440000|2021-08-10 23:17:20|||||||||1
1628637450000|2021-08-10 23:17:30|15049|15047|15048.9|15046.9|15049|15047|15048.9|15046.9|0
1628637460000|2021-08-10 23:17:40|15048.8|15046.8|15048.8|15046.8|15048.8|15046.8|15048.8|15046.8|0
1628637470000|2021-08-10 23:17:50|15048.9|15046.9|15048.8|15046.8|15049|15047|15048.8|15046.8|6
1628637480000|2021-08-10 23:18:00|15048.9|15046.9|15048.9|15046.9|15049.1|15047.1|15048.9|15046.9|3
1628637490000|2021-08-10 23:18:10|15048.6|15046.6|15048.6|15046.6|15048.6|15046.6|15048.6|15046.6|4
1628637500000|2021-08-10 23:18:20|15048.8|15046.8|15048.9|15046.9|15048.9|15046.9|15048.8|15046.8|0
1628637530000|2021-08-10 23:18:50|15049.1|15047.1|15048.5|15046.5|15049.1|15047.1|15048.5|15046.5|7
1628637540000|2021-08-10 23:19:00|15048.3|15046.3|15048.1|15046.1|15048.3|15046.3|15048.1|15046.1|3
1628637560000|2021-08-10 23:19:20|15048|15046|15048.1|15046.1|15048.1|15046.1|15047.9|15045.9|2
1628637580000|2021-08-10 23:19:40|15048|15046|15048|15046|15048|15046|15048|15046|0
1628637590000|2021-08-10 23:19:50|15047.9|15045.9|15047.6|15045.6|15047.9|15045.9|15047.6|15045.6|1
1628637600000|2021-08-10 23:20:00|15047.5|15045.5|15046.6|15044.6|15047.5|15045.5|15046.6|15044.6|4
1628637610000|2021-08-10 23:20:10|15047|15045|15047.4|15045.4|15047.5|15045.5|15047|15045|9
1628637620000|2021-08-10 23:20:20|15047.5|15045.5|15047.4|15045.4|15047.6|15045.6|15047.4|15045.4|4
1628637630000|2021-08-10 23:20:30|15047.5|15045.5|15047.4|15045.4|15047.5|15045.5|15047.4|15045.4|0
1628637640000|2021-08-10 23:20:40|15047.3|15045.3|15047.4|15045.4|15047.5|15045.5|15047.3|15045.3|1
1628637650000|2021-08-10 23:20:50|15047.3|15045.3|15047.3|15045.3|15047.3|15045.3|15047.3|15045.3|0
1628637660000|2021-08-10 23:21:00|15047.1|15045.1|15047.3|15045.3|15047.3|15045.3|15047.1|15045.1|1
1628637670000|2021-08-10 23:21:10|15046.9|15044.9|15047.3|15045.3|15047.3|15045.3|15046.9|15044.9|4
1628637680000|2021-08-10 23:21:20|15047.4|15045.4|15047.8|15045.8|15047.8|15045.8|15047.4|15045.4|4
1628637690000|2021-08-10 23:21:30|15047.9|15045.9|15047.4|15045.4|15047.9|15045.9|15047.3|15045.3|12
1628637710000|2021-08-10 23:21:50|15047.3|15045.3|15047.4|15045.4|15047.4|15045.4|15047.3|15045.3|0
1628637720000|2021-08-10 23:22:00|15047.3|15045.3|15046.9|15044.9|15047.3|15045.3|15046.9|15044.9|0
1628637730000|2021-08-10 23:22:10|||||||||2
1628637740000|2021-08-10 23:22:20|15047|15045|15047.1|15045.1|15047.1|15045.1|15047|15045|7
1628637750000|2021-08-10 23:22:30|15047.4|15045.4|15047.4|15045.4|15047.4|15045.4|15047.3|15045.3|2
1628637760000|2021-08-10 23:22:40|15047.6|15045.6|15047.6|15045.6|15047.6|15045.6|15047.6|15045.6|1
1628637770000|2021-08-10 23:22:50|15047.8|15045.8|15047.8|15045.8|15047.8|15045.8|15047.6|15045.6|0
1628637780000|2021-08-10 23:23:00|15047.6|15045.6|15047.6|15045.6|15047.6|15045.6|15047.6|15045.6|1
1628637790000|2021-08-10 23:23:10|15047.4|15045.4|15047.4|15045.4|15047.4|15045.4|15047.4|15045.4|2
1628637800000|2021-08-10 23:23:20|15047.3|15045.3|15047.1|15045.1|15047.3|15045.3|15047.1|15045.1|0
1628637810000|2021-08-10 23:23:30|15047|15045|15046.9|15044.9|15047.1|15045.1|15046.9|15044.9|2
1628637820000|2021-08-10 23:23:40|15046.8|15044.8|15046.9|15044.9|15046.9|15044.9|15046.6|15044.6|5
1628637840000|2021-08-10 23:24:00|15047|15045|15047|15045|15047|15045|15047|15045|0
1628637860000|2021-08-10 23:24:20|||||||||1
1628637870000|2021-08-10 23:24:30|15047.1|15045.1|15047.1|15045.1|15047.1|15045.1|15047.1|15045.1|2
1628637880000|2021-08-10 23:24:40|15047|15045|15047.4|15045.4|15047.4|15045.4|15046.9|15044.9|4
1628637900000|2021-08-10 23:25:00|15047.5|15045.5|15047.6|15045.6|15047.6|15045.6|15047.5|15045.5|0
1628637910000|2021-08-10 23:25:10|15047.8|15045.8|15047.6|15045.6|15047.8|15045.8|15047.6|15045.6|6
1628637930000|2021-08-10 23:25:30|15047.4|15045.4|15047.8|15045.8|15047.8|15045.8|15047.4|15045.4|4
1628637940000|2021-08-10 23:25:40|15047.5|15045.5|15047.4|15045.4|15047.5|15045.5|15047.4|15045.4|3
1628637950000|2021-08-10 23:25:50|15047.3|15045.3|15047.4|15045.4|15047.4|15045.4|15047.3|15045.3|1
1628637960000|2021-08-10 23:26:00|15047.5|15045.5|15047.6|15045.6|15047.6|15045.6|15047.5|15045.5|0
1628637980000|2021-08-10 23:26:20|15047.8|15045.8|15047.6|15045.6|15047.8|15045.8|15047.6|15045.6|0
1628638000000|2021-08-10 23:26:40|15047.8|15045.8|15047.6|15045.6|15047.8|15045.8|15047.6|15045.6|4
1628638020000|2021-08-10 23:27:00|15047.9|15045.9|15047.9|15045.9|15047.9|15045.9|15047.9|15045.9|2
1628638050000|2021-08-10 23:27:30|15048|15046|15048.1|15046.1|15048.1|15046.1|15048|15046|1
1628638060000|2021-08-10 23:27:40|15047.9|15045.9|15047.8|15045.8|15047.9|15045.9|15047.8|15045.8|3
1628638070000|2021-08-10 23:27:50|15047.9|15045.9|15047.9|15045.9|15048|15046|15047.8|15045.8|2
1628638080000|2021-08-10 23:28:00|15047.8|15045.8|15047.9|15045.9|15047.9|15045.9|15047.8|15045.8|5
1628638090000|2021-08-10 23:28:10|15048|15046|15047.9|15045.9|15048|15046|15047.9|15045.9|2
1628638100000|2021-08-10 23:28:20|15048.1|15046.1|15048.1|15046.1|15048.1|15046.1|15048.1|15046.1|1
1628638110000|2021-08-10 23:28:30|15048|15046|15048|15046|15048.1|15046.1|15048|15046|2
1628638120000|2021-08-10 23:28:40|15048.1|15046.1|15048.1|15046.1|15048.1|15046.1|15048.1|15046.1|2
1628638130000|2021-08-10 23:28:50|15048|15046|15048|15046|15048|15046|15048|15046|0
1628638140000|2021-08-10 23:29:00|15048.1|15046.1|15048.1|15046.1|15048.1|15046.1|15047.9|15045.9|2
1628638150000|2021-08-10 23:29:10|15048|15046|15047.9|15045.9|15048.1|15046.1|15047.9|15045.9|0
1628638160000|2021-08-10 23:29:20|15047.8|15045.8|15047.6|15045.6|15047.9|15045.9|15047.6|15045.6|3
1628638170000|2021-08-10 23:29:30|15047.5|15045.5|15047.3|15045.3|15047.5|15045.5|15047.3|15045.3|5
1628638180000|2021-08-10 23:29:40|15047.1|15045.1|15047.3|15045.3|15047.4|15045.4|15047|15045|4
1628638190000|2021-08-10 23:29:50|15047.4|15045.4|15046.9|15044.9|15047.4|15045.4|15046.9|15044.9|9
1628638200000|2021-08-10 23:30:00|15047|15045|15047.1|15045.1|15047.3|15045.3|15046.9|15044.9|8
1628638210000|2021-08-10 23:30:10|15046.4|15044.4|15046.4|15044.4|15046.5|15044.5|15046.4|15044.4|4
1628638220000|2021-08-10 23:30:20|15046.8|15044.8|15047.4|15045.4|15047.6|15045.6|15046.6|15044.6|6
1628638230000|2021-08-10 23:30:30|15047.3|15045.3|15046.8|15044.8|15047.3|15045.3|15046.8|15044.8|0
1628638240000|2021-08-10 23:30:40|15046.9|15044.9|15047|15045|15047|15045|15046.6|15044.6|1
1628638250000|2021-08-10 23:30:50|15046.9|15044.9|15046.8|15044.8|15046.9|15044.9|15046.8|15044.8|1
1628638260000|2021-08-10 23:31:00|15046.6|15044.6|15046.6|15044.6|15046.8|15044.8|15046.4|15044.4|8
1628638270000|2021-08-10 23:31:10|15046.8|15044.8|15047.1|15045.1|15047.1|15045.1|15046.8|15044.8|0
1628638280000|2021-08-10 23:31:20|15047|15045|15047.1|15045.1|15047.1|15045.1|15047|15045|3
1628638290000|2021-08-10 23:31:30|15047|15045|15047.1|15045.1|15047.1|15045.1|15047|15045|3
1628638300000|2021-08-10 23:31:40|15047|15045|15047|15045|15047.1|15045.1|15046.9|15044.9|1
1628638310000|2021-08-10 23:31:50|15047.1|15045.1|15047.3|15045.3|15047.3|15045.3|15047|15045|7
1628638320000|2021-08-10 23:32:00|15047.1|15045.1|15047.6|15045.6|15047.9|15045.9|15047.1|15045.1|6
1628638330000|2021-08-10 23:32:10|15047.5|15045.5|15047.5|15045.5|15047.5|15045.5|15047.5|15045.5|2
1628638340000|2021-08-10 23:32:20|15047.4|15045.4|15047.3|15045.3|15047.4|15045.4|15047.1|15045.1|1
1628638350000|2021-08-10 23:32:30|15047.1|15045.1|15047.1|15045.1|15047.3|15045.3|15047.1|15045.1|0
1628638360000|2021-08-10 23:32:40|15047.4|15045.4|15047.3|15045.3|15047.4|15045.4|15047.3|15045.3|5
1628638370000|2021-08-10 23:32:50|15047.1|15045.1|15047.1|15045.1|15047.1|15045.1|15047.1|15045.1|1
1628638380000|2021-08-10 23:33:00|15047|15045|15047|15045|15047.1|15045.1|15047|15045|0
1628638390000|2021-08-10 23:33:10|15047.1|15045.1|15047.1|15045.1|15047.1|15045.1|15047.1|15045.1|2
1628638400000|2021-08-10 23:33:20|15047|15045|15047.1|15045.1|15047.1|15045.1|15046.9|15044.9|3
1628638410000|2021-08-10 23:33:30|15047|15045|15046.8|15044.8|15047|15045|15046.8|15044.8|0
1628638420000|2021-08-10 23:33:40|15047.1|15045.1|15047.1|15045.1|15047.1|15045.1|15047|15045|3
1628638430000|2021-08-10 23:33:50|15047|15045|15047.1|15045.1|15047.1|15045.1|15046.9|15044.9|2
1628638440000|2021-08-10 23:34:00|15047|15045|15047|15045|15047|15045|15047|15045|0
1628638450000|2021-08-10 23:34:10|15046.8|15044.8|15046.8|15044.8|15046.8|15044.8|15046.8|15044.8|3
1628638460000|2021-08-10 23:34:20|15046.6|15044.6|15046.6|15044.6|15046.6|15044.6|15046.6|15044.6|2
1628638470000|2021-08-10 23:34:30|15046.5|15044.5|15046.4|15044.4|15046.6|15044.6|15046.4|15044.4|6
1628638480000|2021-08-10 23:34:40|||||||||1
1628638490000|2021-08-10 23:34:50|15046.3|15044.3|15046.3|15044.3|15046.4|15044.4|15046.3|15044.3|3
1628638500000|2021-08-10 23:35:00|15046.4|15044.4|15045.9|15043.9|15046.4|15044.4|15045.9|15043.9|6
1628638510000|2021-08-10 23:35:10|||||||||1
1628638520000|2021-08-10 23:35:20|15045.8|15043.8|15045.6|15043.6|15045.8|15043.8|15045.6|15043.6|4
1628638530000|2021-08-10 23:35:30|15045.8|15043.8|15045.9|15043.9|15045.9|15043.9|15045.8|15043.8|4
1628638540000|2021-08-10 23:35:40|15046|15044|15046.1|15044.1|15046.1|15044.1|15045.9|15043.9|3
1628638550000|2021-08-10 23:35:50|15046|15044|15046.1|15044.1|15046.1|15044.1|15046|15044|0
1628638580000|2021-08-10 23:36:20|15046|15044|15045.9|15043.9|15046|15044|15045.9|15043.9|1
1628638590000|2021-08-10 23:36:30|15045.8|15043.8|15045.9|15043.9|15045.9|15043.9|15045.8|15043.8|1
1628638600000|2021-08-10 23:36:40|15046|15044|15046.3|15044.3|15046.3|15044.3|15046|15044|2
1628638610000|2021-08-10 23:36:50|15046.4|15044.4|15046.4|15044.4|15046.6|15044.6|15046.4|15044.4|7
1628638620000|2021-08-10 23:37:00|15046.5|15044.5|15046.4|15044.4|15046.6|15044.6|15046.4|15044.4|1
1628638630000|2021-08-10 23:37:10|15046.6|15044.6|15046.6|15044.6|15046.6|15044.6|15046.5|15044.5|2
1628638650000|2021-08-10 23:37:30|15046.8|15044.8|15046.9|15044.9|15046.9|15044.9|15046.6|15044.6|6
1628638660000|2021-08-10 23:37:40|15047|15045|15046.9|15044.9|15047|15045|15046.9|15044.9|0
1628638670000|2021-08-10 23:37:50|15047|15045|15046.8|15044.8|15047.1|15045.1|15046.8|15044.8|2
1628638680000|2021-08-10 23:38:00|15046.6|15044.6|15046.6|15044.6|15046.6|15044.6|15046.4|15044.4|6
1628638690000|2021-08-10 23:38:10|15046.5|15044.5|15046.5|15044.5|15046.5|15044.5|15046.4|15044.4|0
1628638710000|2021-08-10 23:38:30|15046.6|15044.6|15046.6|15044.6|15046.6|15044.6|15046.6|15044.6|1
1628638720000|2021-08-10 23:38:40|15046.8|15044.8|15046.9|15044.9|15046.9|15044.9|15046.8|15044.8|0
1628638740000|2021-08-10 23:39:00|15047|15045|15046.9|15044.9|15047|15045|15046.9|15044.9|0
1628638750000|2021-08-10 23:39:10|15046.6|15044.6|15046.5|15044.5|15046.6|15044.6|15046.5|15044.5|5
1628638760000|2021-08-10 23:39:20|15046.4|15044.4|15046.6|15044.6|15046.8|15044.8|15046.4|15044.4|2
1628638770000|2021-08-10 23:39:30|15046.8|15044.8|15046.6|15044.6|15046.9|15044.9|15046.6|15044.6|1
1628638780000|2021-08-10 23:39:40|15046.8|15044.8|15046.6|15044.6|15046.8|15044.8|15046.6|15044.6|0
1628638790000|2021-08-10 23:39:50|15046.5|15044.5|15046.4|15044.4|15046.5|15044.5|15046.4|15044.4|0
1628638800000|2021-08-10 23:40:00|15046.3|15044.3|15046.4|15044.4|15046.5|15044.5|15046.3|15044.3|4
1628638810000|2021-08-10 23:40:10|15046.5|15044.5|15046.6|15044.6|15046.8|15044.8|15046.4|15044.4|3
1628638820000|2021-08-10 23:40:20|15046.5|15044.5|15046.6|15044.6|15046.6|15044.6|15046.5|15044.5|0
1628638840000|2021-08-10 23:40:40|15046.4|15044.4|15046.4|15044.4|15046.6|15044.6|15046.4|15044.4|1
1628638850000|2021-08-10 23:40:50|15046.5|15044.5|15046.6|15044.6|15046.6|15044.6|15046.4|15044.4|5
1628638860000|2021-08-10 23:41:00|15046.5|15044.5|15046.6|15044.6|15046.8|15044.8|15046.5|15044.5|5
1628638870000|2021-08-10 23:41:10|15046.4|15044.4|15046.4|15044.4|15046.5|15044.5|15046.3|15044.3|8
1628638880000|2021-08-10 23:41:20|15046.3|15044.3|15046.1|15044.1|15046.4|15044.4|15046.1|15044.1|5
1628638890000|2021-08-10 23:41:30|15046|15044|15045|15043|15046|15044|15045|15043|18
1628638900000|2021-08-10 23:41:40|15045.1|15043.1|15045.1|15043.1|15045.3|15043.3|15045.1|15043.1|3
1628638910000|2021-08-10 23:41:50|15045.3|15043.3|15045.1|15043.1|15045.3|15043.3|15045|15043|4
1628638920000|2021-08-10 23:42:00|15045.3|15043.3|15044.6|15042.6|15045.4|15043.4|15044.6|15042.6|10
1628638930000|2021-08-10 23:42:10|15044.5|15042.5|15044.9|15042.9|15044.9|15042.9|15044.5|15042.5|2
1628638940000|2021-08-10 23:42:20|15044.8|15042.8|15044.5|15042.5|15044.8|15042.8|15044.5|15042.5|2
1628638950000|2021-08-10 23:42:30|15044.6|15042.6|15045.1|15043.1|15045.1|15043.1|15044.6|15042.6|1
1628638960000|2021-08-10 23:42:40|15045.3|15043.3|15045.1|15043.1|15045.3|15043.3|15044.9|15042.9|9
1628638970000|2021-08-10 23:42:50|15045|15043|15044.8|15042.8|15045.1|15043.1|15044.5|15042.5|4
1628638980000|2021-08-10 23:43:00|15044.6|15042.6|15045.1|15043.1|15045.3|15043.3|15044.6|15042.6|0
1628638990000|2021-08-10 23:43:10|15045.3|15043.3|15044.6|15042.6|15045.3|15043.3|15044.6|15042.6|2
1628639000000|2021-08-10 23:43:20|15044.5|15042.5|15044.6|15042.6|15044.9|15042.9|15044.4|15042.4|15
1628639010000|2021-08-10 23:43:30|15044.9|15042.9|15044.9|15042.9|15044.9|15042.9|15044.6|15042.6|4
1628639020000|2021-08-10 23:43:40|15045|15043|15044.9|15042.9|15045.1|15043.1|15044.9|15042.9|0
1628639030000|2021-08-10 23:43:50|15045|15043|15045.5|15043.5|15045.6|15043.6|15044.9|15042.9|8
1628639040000|2021-08-10 23:44:00|15045.4|15043.4|15045.1|15043.1|15045.4|15043.4|15045.1|15043.1|1
1628639050000|2021-08-10 23:44:10|15045|15043|15045|15043|15045|15043|15044.9|15042.9|1
1628639060000|2021-08-10 23:44:20|15044.9|15042.9|15045.1|15043.1|15045.1|15043.1|15044.6|15042.6|10
1628639070000|2021-08-10 23:44:30|15045.3|15043.3|15045.1|15043.1|15045.3|15043.3|15045.1|15043.1|1
1628639080000|2021-08-10 23:44:40|15045.3|15043.3|15045.1|15043.1|15045.3|15043.3|15045.1|15043.1|1
1628639090000|2021-08-10 23:44:50|15045.3|15043.3|15045.1|15043.1|15045.3|15043.3|15045|15043|0
1628639100000|2021-08-10 23:45:00|15045|15043|15045.9|15043.9|15046|15044|15045|15043|8
1628639110000|2021-08-10 23:45:10|15045.8|15043.8|15045.9|15043.9|15045.9|15043.9|15045.8|15043.8|1
1628639120000|2021-08-10 23:45:20|15046|15044|15046.1|15044.1|15046.1|15044.1|15046|15044|1
1628639130000|2021-08-10 23:45:30|15046.3|15044.3|15046.9|15044.9|15046.9|15044.9|15046.3|15044.3|7
1628639140000|2021-08-10 23:45:40|15047|15045|15046.9|15044.9|15047.5|15045.5|15046.9|15044.9|17
1628639150000|2021-08-10 23:45:50|15047|15045|15046.4|15044.4|15047|15045|15046.4|15044.4|2
1628639160000|2021-08-10 23:46:00|15046.3|15044.3|15046.4|15044.4|15046.4|15044.4|15046.1|15044.1|1
1628639170000|2021-08-10 23:46:10|15046.5|15044.5|15046.6|15044.6|15046.9|15044.9|15046.3|15044.3|9
1628639180000|2021-08-10 23:46:20|15046.8|15044.8|15046.6|15044.6|15047|15045|15046.6|15044.6|3
1628639190000|2021-08-10 23:46:30|15046.8|15044.8|15046.6|15044.6|15047|15045|15046.6|15044.6|3
1628639200000|2021-08-10 23:46:40|15047.1|15045.1|15047.1|15045.1|15047.4|15045.4|15047.1|15045.1|11
1628639210000|2021-08-10 23:46:50|15047.3|15045.3|15047.1|15045.1|15047.5|15045.5|15047|15045|4
1628639220000|2021-08-10 23:47:00|15046.9|15044.9|15047|15045|15047|15045|15046.8|15044.8|4
1628639230000|2021-08-10 23:47:10|15047.3|15045.3|15047.4|15045.4|15047.5|15045.5|15047.1|15045.1|19
1628639240000|2021-08-10 23:47:20|15047.5|15045.5|15047.4|15045.4|15047.5|15045.5|15047.3|15045.3|2
1628639250000|2021-08-10 23:47:30|15047.5|15045.5|15047.6|15045.6|15047.6|15045.6|15047.4|15045.4|4
1628639260000|2021-08-10 23:47:40|15047.5|15045.5|15047.3|15045.3|15047.6|15045.6|15047.1|15045.1|1
1628639270000|2021-08-10 23:47:50|15047.4|15045.4|15047.4|15045.4|15047.4|15045.4|15047.4|15045.4|0
1628639280000|2021-08-10 23:48:00|15047.5|15045.5|15047.6|15045.6|15047.8|15045.8|15047.4|15045.4|6
1628639290000|2021-08-10 23:48:10|15047.5|15045.5|15047.4|15045.4|15047.6|15045.6|15047.4|15045.4|1
1628639300000|2021-08-10 23:48:20|15047.5|15045.5|15047.4|15045.4|15047.5|15045.5|15047.4|15045.4|1
1628639310000|2021-08-10 23:48:30|15047.5|15045.5|15047.6|15045.6|15047.6|15045.6|15047.4|15045.4|0
1628639320000|2021-08-10 23:48:40|15047.5|15045.5|15047.9|15045.9|15047.9|15045.9|15047.5|15045.5|2
1628639330000|2021-08-10 23:48:50|15047.8|15045.8|15048|15046|15048.1|15046.1|15047.8|15045.8|5
1628639340000|2021-08-10 23:49:00|15048.1|15046.1|15050.1|15048.1|15050.5|15048.5|15048|15046|59
1628639350000|2021-08-10 23:49:10|15050.3|15048.3|15049.9|15047.9|15050.3|15048.3|15049.6|15047.6|8
1628639360000|2021-08-10 23:49:20|15050|15048|15050|15048|15050.1|15048.1|15049.5|15047.5|11
1628639370000|2021-08-10 23:49:30|15050.1|15048.1|15048.1|15046.1|15050.1|15048.1|15048|15046|14
1628639380000|2021-08-10 23:49:40|15048|15046|15048|15046|15048.1|15046.1|15047.8|15045.8|5
1628639390000|2021-08-10 23:49:50|15047.8|15045.8|15047.9|15045.9|15048|15046|15047.6|15045.6|2
1628639400000|2021-08-10 23:50:00|15048|15046|15048.3|15046.3|15048.8|15046.8|15047.3|15045.3|5
1628639410000|2021-08-10 23:50:10|15048.4|15046.4|15048.6|15046.6|15048.6|15046.6|15048.3|15046.3|0
1628639420000|2021-08-10 23:50:20|15048.8|15046.8|15048.8|15046.8|15048.8|15046.8|15048.5|15046.5|2
1628639430000|2021-08-10 23:50:30|15048.6|15046.6|15048.4|15046.4|15048.6|15046.6|15048.3|15046.3|2
1628639440000|2021-08-10 23:50:40|15048.5|15046.5|15047.3|15045.3|15048.8|15046.8|15047|15045|22
1628639450000|2021-08-10 23:50:50|15047.4|15045.4|15047.8|15045.8|15047.8|15045.8|15047.4|15045.4|0
1628639460000|2021-08-10 23:51:00|15047.6|15045.6|15047.6|15045.6|15047.9|15045.9|15047.5|15045.5|4
1628639470000|2021-08-10 23:51:10|15047.5|15045.5|15047.5|15045.5|15047.9|15045.9|15047.5|15045.5|4
1628639480000|2021-08-10 23:51:20|15047.6|15045.6|15047.4|15045.4|15047.8|15045.8|15047.3|15045.3|6
1628639490000|2021-08-10 23:51:30|15047.1|15045.1|15047.1|15045.1|15047.3|15045.3|15046.9|15044.9|7
1628639510000|2021-08-10 23:51:50|15047.3|15045.3|15046.9|15044.9|15047.3|15045.3|15046.6|15044.6|8
1628639520000|2021-08-10 23:52:00|15047|15045|15047.1|15045.1|15047.3|15045.3|15046.9|15044.9|3
1628639530000|2021-08-10 23:52:10|15047.4|15045.4|15047.1|15045.1|15047.4|15045.4|15047.1|15045.1|2
1628639540000|2021-08-10 23:52:20|15047.3|15045.3|15047.4|15045.4|15047.4|15045.4|15047.3|15045.3|0
1628639550000|2021-08-10 23:52:30|15047.3|15045.3|15047.4|15045.4|15047.6|15045.6|15047.1|15045.1|3
1628639560000|2021-08-10 23:52:40|15047.3|15045.3|15047.4|15045.4|15047.4|15045.4|15047.1|15045.1|4
1628639570000|2021-08-10 23:52:50|15047.5|15045.5|15048.3|15046.3|15048.4|15046.4|15047.5|15045.5|9
1628639580000|2021-08-10 23:53:00|15048.4|15046.4|15048.6|15046.6|15048.9|15046.9|15048.4|15046.4|7
1628639590000|2021-08-10 23:53:10|15048.8|15046.8|15048.4|15046.4|15048.8|15046.8|15048.1|15046.1|7
1628639600000|2021-08-10 23:53:20|15048.3|15046.3|15047.9|15045.9|15048.4|15046.4|15047.9|15045.9|5
1628639610000|2021-08-10 23:53:30|15047.8|15045.8|15048.6|15046.6|15048.6|15046.6|15047.8|15045.8|4
1628639620000|2021-08-10 23:53:40|15048.3|15046.3|15048.1|15046.1|15048.3|15046.3|15048|15046|7
1628639630000|2021-08-10 23:53:50|15048.3|15046.3|15048.4|15046.4|15048.4|15046.4|15048.1|15046.1|3
1628639640000|2021-08-10 23:54:00|15048.3|15046.3|15048.1|15046.1|15048.5|15046.5|15048.1|15046.1|3
1628639650000|2021-08-10 23:54:10|15048|15046|15048|15046|15048.1|15046.1|15048|15046|2
1628639660000|2021-08-10 23:54:20|15047.8|15045.8|15047.6|15045.6|15047.8|15045.8|15047.5|15045.5|6
1628639670000|2021-08-10 23:54:30|15047.5|15045.5|15047.4|15045.4|15047.6|15045.6|15047.4|15045.4|4
1628639680000|2021-08-10 23:54:40|15047.5|15045.5|15047.6|15045.6|15047.6|15045.6|15047.4|15045.4|1
1628639690000|2021-08-10 23:54:50|15047.5|15045.5|15047.9|15045.9|15047.9|15045.9|15047.5|15045.5|9
1628639700000|2021-08-10 23:55:00|15047.6|15045.6|15047.6|15045.6|15047.8|15045.8|15047.5|15045.5|6
1628639710000|2021-08-10 23:55:10|15047.8|15045.8|15047.6|15045.6|15048|15046|15047.6|15045.6|10
1628639720000|2021-08-10 23:55:20|15047.5|15045.5|15047.6|15045.6|15047.9|15045.9|15047.5|15045.5|6
1628639730000|2021-08-10 23:55:30|15047.5|15045.5|15047.6|15045.6|15047.6|15045.6|15047.5|15045.5|0
1628639740000|2021-08-10 23:55:40|15047.9|15045.9|15047.9|15045.9|15047.9|15045.9|15047.9|15045.9|2
1628639750000|2021-08-10 23:55:50|15047.8|15045.8|15047.9|15045.9|15047.9|15045.9|15047.4|15045.4|3
1628639760000|2021-08-10 23:56:00|15047.8|15045.8|15047.9|15045.9|15047.9|15045.9|15047.8|15045.8|1
1628639770000|2021-08-10 23:56:10|15047.8|15045.8|15047.6|15045.6|15047.8|15045.8|15047.5|15045.5|3
1628639780000|2021-08-10 23:56:20|15047.5|15045.5|15047|15045|15047.8|15045.8|15047|15045|6
1628639790000|2021-08-10 23:56:30|15047.1|15045.1|15046.5|15044.5|15047.1|15045.1|15046.5|15044.5|5
1628639800000|2021-08-10 23:56:40|15046.6|15044.6|15046.5|15044.5|15046.8|15044.8|15046.5|15044.5|1
1628639810000|2021-08-10 23:56:50|15046.6|15044.6|15046.6|15044.6|15046.9|15044.9|15046.6|15044.6|4
1628639820000|2021-08-10 23:57:00|15046.5|15044.5|15046.6|15044.6|15046.6|15044.6|15046.5|15044.5|0
1628639830000|2021-08-10 23:57:10|15046.8|15044.8|15047|15045|15047|15045|15046.8|15044.8|4
1628639840000|2021-08-10 23:57:20|15047.1|15045.1|15046.6|15044.6|15047.1|15045.1|15046.6|15044.6|26
1628639850000|2021-08-10 23:57:30|15047|15045|15046.8|15044.8|15047|15045|15046.6|15044.6|7
1628639860000|2021-08-10 23:57:40|15046.5|15044.5|15046.6|15044.6|15046.8|15044.8|15046.5|15044.5|2
1628639870000|2021-08-10 23:57:50|15046.5|15044.5|15046.5|15044.5|15046.6|15044.6|15046.5|15044.5|1
1628639880000|2021-08-10 23:58:00|15046.6|15044.6|15046.4|15044.4|15046.6|15044.6|15046.4|15044.4|4
1628639890000|2021-08-10 23:58:10|15046.3|15044.3|15046.4|15044.4|15046.4|15044.4|15046.3|15044.3|1
1628639900000|2021-08-10 23:58:20|15046.3|15044.3|15045.9|15043.9|15046.3|15044.3|15045.8|15043.8|11
1628639910000|2021-08-10 23:58:30|15045.5|15043.5|15045.4|15043.4|15045.6|15043.6|15045.1|15043.1|15
1628639920000|2021-08-10 23:58:40|15045.3|15043.3|15045|15043|15045.3|15043.3|15044.9|15042.9|2
1628639930000|2021-08-10 23:58:50|15044.9|15042.9|15044.8|15042.8|15045|15043|15044.6|15042.6|9
1628639940000|2021-08-10 23:59:00|15044.6|15042.6|15045.4|15043.4|15045.4|15043.4|15044.6|15042.6|2
1628639950000|2021-08-10 23:59:10|15045.3|15043.3|15045.4|15043.4|15045.4|15043.4|15045.1|15043.1|3
1628639960000|2021-08-10 23:59:20|15045.5|15043.5|15045.6|15043.6|15045.6|15043.6|15045.4|15043.4|3
1628639970000|2021-08-10 23:59:30|15045.5|15043.5|15045.9|15043.9|15045.9|15043.9|15045.5|15043.5|3
1628639980000|2021-08-10 23:59:40|15046|15044|15046.1|15044.1|15046.4|15044.4|15046|15044|9
1628639990000|2021-08-10 23:59:50|15046.3|15044.3|15047.1|15045.1|15047.1|15045.1|15046.1|15044.1|6
1628640000000|2021-08-11 00:00:00|15047|15045|15047.1|15045.1|15047.6|15045.6|15046.8|15044.8|26
1628640010000|2021-08-11 00:00:10|15047|15045|15045.6|15043.6|15047|15045|15045.6|15043.6|14
1628640020000|2021-08-11 00:00:20|15045.5|15043.5|15047.1|15045.1|15047.5|15045.5|15045.5|15043.5|18
1628640030000|2021-08-11 00:00:30|15047.3|15045.3|15046.9|15044.9|15047.4|15045.4|15046.9|15044.9|1
1628640040000|2021-08-11 00:00:40|15047|15045|15049.6|15047.6|15049.6|15047.6|15046.9|15044.9|24
1628640050000|2021-08-11 00:00:50|15049.8|15047.8|15049.1|15047.1|15050|15048|15049.1|15047.1|30
1628640060000|2021-08-11 00:01:00|15049.3|15047.3|15049.1|15047.1|15049.5|15047.5|15048.9|15046.9|4
1628640070000|2021-08-11 00:01:10|15049.3|15047.3|15049.4|15047.4|15049.9|15047.9|15049.3|15047.3|12
1628640080000|2021-08-11 00:01:20|15049.5|15047.5|15049.8|15047.8|15050|15048|15049.4|15047.4|6
1628640090000|2021-08-11 00:01:30|15049.5|15047.5|15050.4|15048.4|15050.4|15048.4|15049.4|15047.4|23
1628640100000|2021-08-11 00:01:40|15050.5|15048.5|15051.4|15049.4|15051.9|15049.9|15049.9|15047.9|43
1628640110000|2021-08-11 00:01:50|15050.9|15048.9|15049.9|15047.9|15050.9|15048.9|15049.8|15047.8|13
1628640120000|2021-08-11 00:02:00|15050|15048|15050.4|15048.4|15050.5|15048.5|15049.4|15047.4|10
1628640130000|2021-08-11 00:02:10|15050.5|15048.5|15050.9|15048.9|15051.4|15049.4|15050.5|15048.5|16
1628640140000|2021-08-11 00:02:20|15051|15049|15050.9|15048.9|15051.1|15049.1|15050.8|15048.8|10
1628640150000|2021-08-11 00:02:30|15051.1|15049.1|15052.3|15050.3|15052.3|15050.3|15051.1|15049.1|22
1628640160000|2021-08-11 00:02:40|15052.1|15050.1|15052.1|15050.1|15052.5|15050.5|15051.9|15049.9|28
1628640170000|2021-08-11 00:02:50|15052|15050|15053.1|15051.1|15053.1|15051.1|15052|15050|19
1628640180000|2021-08-11 00:03:00|15053|15051|15053.9|15051.9|15053.9|15051.9|15052.9|15050.9|23
1628640190000|2021-08-11 00:03:10|15054.1|15052.1|15055.9|15053.9|15055.9|15053.9|15053.6|15051.6|77
1628640200000|2021-08-11 00:03:20|15056|15054|15055.9|15053.9|15056.5|15054.5|15055.5|15053.5|65
1628640210000|2021-08-11 00:03:30|15056|15054|15055.4|15053.4|15056.3|15054.3|15055.4|15053.4|21
1628640220000|2021-08-11 00:03:40|15054.9|15052.9|15053.6|15051.6|15055.3|15053.3|15053.4|15051.4|48
1628640230000|2021-08-11 00:03:50|15053.5|15051.5|15053.9|15051.9|15054.1|15052.1|15052.6|15050.6|33
1628640240000|2021-08-11 00:04:00|15054|15052|15053.4|15051.4|15054|15052|15053.4|15051.4|6
1628640250000|2021-08-11 00:04:10|15053.5|15051.5|15053|15051|15053.6|15051.6|15052.8|15050.8|22
1628640260000|2021-08-11 00:04:20|15052.9|15050.9|15052.5|15050.5|15053|15051|15052.1|15050.1|6
1628640270000|2021-08-11 00:04:30|15052.8|15050.8|15051.8|15049.8|15052.8|15050.8|15051.6|15049.6|5
1628640280000|2021-08-11 00:04:40|15051.6|15049.6|15052.1|15050.1|15052.1|15050.1|15051.6|15049.6|9
1628640290000|2021-08-11 00:04:50|15052|15050|15051.9|15049.9|15052.4|15050.4|15051.8|15049.8|1
1628640300000|2021-08-11 00:05:00|15052.4|15050.4|15051.6|15049.6|15052.6|15050.6|15051.6|15049.6|16
1628640310000|2021-08-11 00:05:10|15052|15050|15052.1|15050.1|15052.4|15050.4|15051.9|15049.9|2
1628640320000|2021-08-11 00:05:20|15052|15050|15051.1|15049.1|15052|15050|15051|15049|3
1628640330000|2021-08-11 00:05:30|15051|15049|15050.9|15048.9|15051.1|15049.1|15050|15048|25
1628640340000|2021-08-11 00:05:40|15051|15049|15050.9|15048.9|15051.6|15049.6|15050.9|15048.9|7
1628640350000|2021-08-11 00:05:50|15051|15049|15050.5|15048.5|15051|15049|15050.5|15048.5|5
1628640360000|2021-08-11 00:06:00|15050.6|15048.6|15051.3|15049.3|15051.3|15049.3|15050.4|15048.4|3
1628640370000|2021-08-11 00:06:10|15051.4|15049.4|15051.1|15049.1|15051.5|15049.5|15050.9|15048.9|5
1628640380000|2021-08-11 00:06:20|15051|15049|15051.6|15049.6|15051.9|15049.9|15051|15049|6
1628640390000|2021-08-11 00:06:30|15051.4|15049.4|15051.8|15049.8|15051.9|15049.9|15051.1|15049.1|1
1628640400000|2021-08-11 00:06:40|15051.6|15049.6|15051.5|15049.5|15052|15050|15051.4|15049.4|3
1628640410000|2021-08-11 00:06:50|15051.4|15049.4|15050.6|15048.6|15051.4|15049.4|15050.6|15048.6|1
1628640420000|2021-08-11 00:07:00|15051.3|15049.3|15050.6|15048.6|15051.3|15049.3|15050.6|15048.6|38
1628640430000|2021-08-11 00:07:10|15050.5|15048.5|15050.9|15048.9|15051|15049|15050.1|15048.1|7
1628640440000|2021-08-11 00:07:20|15050.8|15048.8|15048.9|15046.9|15050.9|15048.9|15048.8|15046.8|31
1628640450000|2021-08-11 00:07:30|15049|15047|15047.4|15045.4|15049.1|15047.1|15047.1|15045.1|80
1628640460000|2021-08-11 00:07:40|15047.3|15045.3|15047.9|15045.9|15047.9|15045.9|15047|15045|21
1628640470000|2021-08-11 00:07:50|15047.8|15045.8|15048.4|15046.4|15048.6|15046.6|15047.5|15045.5|15
1628640480000|2021-08-11 00:08:00|15048.1|15046.1|15049|15047|15049.3|15047.3|15048.1|15046.1|9
1628640490000|2021-08-11 00:08:10|15048.9|15046.9|15048.4|15046.4|15049|15047|15048.1|15046.1|5
1628640500000|2021-08-11 00:08:20|15048.3|15046.3|15048|15046|15048.4|15046.4|15047.9|15045.9|2
1628640510000|2021-08-11 00:08:30|15048.1|15046.1|15048.5|15046.5|15048.6|15046.6|15047.9|15045.9|1
1628640520000|2021-08-11 00:08:40|15048.4|15046.4|15048.9|15046.9|15049.1|15047.1|15048.4|15046.4|5
1628640530000|2021-08-11 00:08:50|15049|15047|15048.6|15046.6|15049.4|15047.4|15048.5|15046.5|4
1628640540000|2021-08-11 00:09:00|15048.4|15046.4|15047.9|15045.9|15048.4|15046.4|15047.9|15045.9|5
1628640550000|2021-08-11 00:09:10|15048|15046|15047.8|15045.8|15048.3|15046.3|15047.6|15045.6|15
1628640560000|2021-08-11 00:09:20|15047.6|15045.6|15047.4|15045.4|15047.8|15045.8|15047.3|15045.3|11
1628640570000|2021-08-11 00:09:30|15047.5|15045.5|15046.9|15044.9|15047.5|15045.5|15046.6|15044.6|41
1628640580000|2021-08-11 00:09:40|15047|15045|15046.8|15044.8|15047|15045|15046.8|15044.8|12
1628640590000|2021-08-11 00:09:50|15046.9|15044.9|15049|15047|15049|15047|15046.9|15044.9|14
1628640600000|2021-08-11 00:10:00|15049.1|15047.1|15048.5|15046.5|15049.1|15047.1|15047.8|15045.8|7
1628640610000|2021-08-11 00:10:10|15048.4|15046.4|15048.9|15046.9|15048.9|15046.9|15048|15046|4
1628640620000|2021-08-11 00:10:20|15048.8|15046.8|15048.6|15046.6|15048.8|15046.8|15048.3|15046.3|2
1628640630000|2021-08-11 00:10:30|15048.8|15046.8|15049.9|15047.9|15050|15048|15048.6|15046.6|17
1628640640000|2021-08-11 00:10:40|15049.8|15047.8|15050.6|15048.6|15050.6|15048.6|15049.8|15047.8|5
1628640650000|2021-08-11 00:10:50|15050.5|15048.5|15050.6|15048.6|15050.8|15048.8|15050.4|15048.4|4
1628640660000|2021-08-11 00:11:00|15050.8|15048.8|15049.4|15047.4|15051.3|15049.3|15049.3|15047.3|13
1628640670000|2021-08-11 00:11:10|15049.5|15047.5|15048.9|15046.9|15049.6|15047.6|15048.9|15046.9|13
1628640680000|2021-08-11 00:11:20|15049|15047|15049.5|15047.5|15049.5|15047.5|15048.9|15046.9|4
1628640690000|2021-08-11 00:11:30|15049.4|15047.4|15049.6|15047.6|15049.8|15047.8|15049|15047|0
1628640700000|2021-08-11 00:11:40|15049.8|15047.8|15049.8|15047.8|15049.9|15047.9|15049.6|15047.6|0
1628640710000|2021-08-11 00:11:50|15049.9|15047.9|15050.1|15048.1|15050.1|15048.1|15049.6|15047.6|2
1628640720000|2021-08-11 00:12:00|15050|15048|15050.1|15048.1|15050.3|15048.3|15049.9|15047.9|3
1628640730000|2021-08-11 00:12:10|15050.3|15048.3|15049.3|15047.3|15050.4|15048.4|15049.3|15047.3|3
1628640740000|2021-08-11 00:12:20|15049.1|15047.1|15049.5|15047.5|15049.6|15047.6|15049|15047|2
1628640750000|2021-08-11 00:12:30|15049.4|15047.4|15049.1|15047.1|15049.5|15047.5|15048.6|15046.6|3
1628640760000|2021-08-11 00:12:40|15049.3|15047.3|15049.8|15047.8|15049.8|15047.8|15049.3|15047.3|5
1628640770000|2021-08-11 00:12:50|15049.6|15047.6|15049.5|15047.5|15050.1|15048.1|15049.5|15047.5|2
1628640780000|2021-08-11 00:13:00|15049.4|15047.4|15048.9|15046.9|15049.5|15047.5|15048.9|15046.9|6
1628640790000|2021-08-11 00:13:10|15048.8|15046.8|15048.6|15046.6|15048.9|15046.9|15048.6|15046.6|0
1628640800000|2021-08-11 00:13:20|15048.8|15046.8|15048.3|15046.3|15048.8|15046.8|15048.3|15046.3|6
1628640810000|2021-08-11 00:13:30|15048.1|15046.1|15047.4|15045.4|15048.1|15046.1|15047.1|15045.1|20
1628640820000|2021-08-11 00:13:40|15047.3|15045.3|15048.1|15046.1|15048.3|15046.3|15047.3|15045.3|5
1628640830000|2021-08-11 00:13:50|15048.3|15046.3|15048.6|15046.6|15048.9|15046.9|15048.1|15046.1|3
1628640840000|2021-08-11 00:14:00|15048.4|15046.4|15048.1|15046.1|15048.4|15046.4|15048.1|15046.1|2
1628640850000|2021-08-11 00:14:10|15048.3|15046.3|15048.1|15046.1|15048.5|15046.5|15048|15046|2
1628640860000|2021-08-11 00:14:20|15048.3|15046.3|15048.1|15046.1|15048.6|15046.6|15048.1|15046.1|2
1628640870000|2021-08-11 00:14:30|15048|15046|15047.5|15045.5|15048.1|15046.1|15047.3|15045.3|5
1628640880000|2021-08-11 00:14:40|15047.6|15045.6|15047.4|15045.4|15047.9|15045.9|15047.4|15045.4|1
1628640890000|2021-08-11 00:14:50|15047.5|15045.5|15047.4|15045.4|15047.5|15045.5|15047.4|15045.4|0
1628640900000|2021-08-11 00:15:00|15047.5|15045.5|15046.9|15044.9|15047.9|15045.9|15046.9|15044.9|25
1628640910000|2021-08-11 00:15:10|15047|15045|15048.6|15046.6|15048.6|15046.6|15046.9|15044.9|5
1628640920000|2021-08-11 00:15:20|15048.8|15046.8|15048.4|15046.4|15049|15047|15048.1|15046.1|5
1628640930000|2021-08-11 00:15:30|15048.3|15046.3|15048.4|15046.4|15048.5|15046.5|15048.3|15046.3|0
1628640940000|2021-08-11 00:15:40|15048.3|15046.3|15048.4|15046.4|15049|15047|15048.3|15046.3|6
1628640950000|2021-08-11 00:15:50|15048.5|15046.5|15048.9|15046.9|15049.3|15047.3|15048.5|15046.5|0
1628640960000|2021-08-11 00:16:00|15049|15047|15048.5|15046.5|15049.3|15047.3|15048.5|15046.5|4
1628640970000|2021-08-11 00:16:10|15048.6|15046.6|15049.3|15047.3|15049.3|15047.3|15048.5|15046.5|2
1628640980000|2021-08-11 00:16:20|15049.4|15047.4|15049.5|15047.5|15049.8|15047.8|15049.4|15047.4|5
1628640990000|2021-08-11 00:16:30|15049.4|15047.4|15049.6|15047.6|15049.9|15047.9|15049.3|15047.3|4
1628641000000|2021-08-11 00:16:40|15049.5|15047.5|15049|15047|15049.5|15047.5|15048.6|15046.6|5
1628641010000|2021-08-11 00:16:50|15048.9|15046.9|15049.1|15047.1|15049.1|15047.1|15048.8|15046.8|1
1628641020000|2021-08-11 00:17:00|15049|15047|15049.4|15047.4|15049.4|15047.4|15048.6|15046.6|7
1628641030000|2021-08-11 00:17:10|15049.3|15047.3|15048.8|15046.8|15049.4|15047.4|15048.6|15046.6|4
1628641040000|2021-08-11 00:17:20|15048.9|15046.9|15048.4|15046.4|15049.4|15047.4|15048.4|15046.4|6
1628641050000|2021-08-11 00:17:30|15048.6|15046.6|15048.9|15046.9|15049.1|15047.1|15048.6|15046.6|3
1628641060000|2021-08-11 00:17:40|15049|15047|15048.9|15046.9|15049.1|15047.1|15048.5|15046.5|2
1628641070000|2021-08-11 00:17:50|15048.8|15046.8|15049|15047|15049|15047|15048.5|15046.5|3
1628641080000|2021-08-11 00:18:00|15049.1|15047.1|15048.5|15046.5|15049.3|15047.3|15048.5|15046.5|3
1628641090000|2021-08-11 00:18:10|15048.6|15046.6|15047.9|15045.9|15048.6|15046.6|15047.8|15045.8|2
1628641100000|2021-08-11 00:18:20|15048|15046|15048.4|15046.4|15048.4|15046.4|15048|15046|0
1628641110000|2021-08-11 00:18:30|15048.3|15046.3|15048.4|15046.4|15048.4|15046.4|15048.3|15046.3|0
1628641120000|2021-08-11 00:18:40|15048.3|15046.3|15048.8|15046.8|15048.9|15046.9|15048.1|15046.1|8
1628641130000|2021-08-11 00:18:50|15048.6|15046.6|15048.5|15046.5|15048.9|15046.9|15048.5|15046.5|0
1628641140000|2021-08-11 00:19:00|15048.6|15046.6|15049.4|15047.4|15049.4|15047.4|15048.6|15046.6|6
1628641150000|2021-08-11 00:19:10|15049.3|15047.3|15048.5|15046.5|15049.4|15047.4|15048.5|15046.5|7
1628641160000|2021-08-11 00:19:20|15048.6|15046.6|15048.6|15046.6|15048.8|15046.8|15048.4|15046.4|2
1628641170000|2021-08-11 00:19:30|15048.5|15046.5|15049|15047|15049.1|15047.1|15048.5|15046.5|6
1628641180000|2021-08-11 00:19:40|15048.9|15046.9|15049|15047|15049|15047|15048.8|15046.8|0
1628641190000|2021-08-11 00:19:50|15049.4|15047.4|15049.3|15047.3|15049.6|15047.6|15049.3|15047.3|10
1628641200000|2021-08-11 00:20:00|15049.4|15047.4|15049.9|15047.9|15049.9|15047.9|15049.3|15047.3|8
1628641210000|2021-08-11 00:20:10|15050|15048|15050.1|15048.1|15050.1|15048.1|15049.9|15047.9|2
1628641220000|2021-08-11 00:20:20|15050.4|15048.4|15050.1|15048.1|15050.6|15048.6|15049.9|15047.9|12
1628641230000|2021-08-11 00:20:30|15050.3|15048.3|15050.5|15048.5|15050.6|15048.6|15050.3|15048.3|8
1628641240000|2021-08-11 00:20:40|15050.6|15048.6|15050.6|15048.6|15050.8|15048.8|15050.4|15048.4|5
1628641250000|2021-08-11 00:20:50|15050.8|15048.8|15051.1|15049.1|15051.1|15049.1|15050.8|15048.8|6
1628641260000|2021-08-11 00:21:00|15051.3|15049.3|15051.6|15049.6|15051.9|15049.9|15051.3|15049.3|21
1628641270000|2021-08-11 00:21:10|15051.3|15049.3|15051.6|15049.6|15052|15050|15051.1|15049.1|6
1628641280000|2021-08-11 00:21:20|15051.5|15049.5|15050.9|15048.9|15051.5|15049.5|15050.8|15048.8|3
1628641290000|2021-08-11 00:21:30|15050.8|15048.8|15051.1|15049.1|15051.4|15049.4|15050.5|15048.5|3
1628641300000|2021-08-11 00:21:40|15051|15049|15050.9|15048.9|15051|15049|15050.5|15048.5|4
1628641310000|2021-08-11 00:21:50|15051|15049|15050.6|15048.6|15051|15049|15050.4|15048.4|10
1628641320000|2021-08-11 00:22:00|15050.5|15048.5|15050.4|15048.4|15050.5|15048.5|15050|15048|1
1628641330000|2021-08-11 00:22:10|15050.5|15048.5|15050.8|15048.8|15050.8|15048.8|15050.4|15048.4|4
1628641340000|2021-08-11 00:22:20|15050.6|15048.6|15049.9|15047.9|15050.6|15048.6|15049.8|15047.8|3
1628641350000|2021-08-11 00:22:30|15050|15048|15049.4|15047.4|15050|15048|15049.1|15047.1|11
1628641360000|2021-08-11 00:22:40|15049.3|15047.3|15049.4|15047.4|15049.5|15047.5|15049.1|15047.1|1
1628641370000|2021-08-11 00:22:50|15049.5|15047.5|15049.6|15047.6|15049.8|15047.8|15049.5|15047.5|1
1628641380000|2021-08-11 00:23:00|15049.8|15047.8|15049.9|15047.9|15049.9|15047.9|15049.8|15047.8|2
1628641390000|2021-08-11 00:23:10|15049.8|15047.8|15050.1|15048.1|15050.1|15048.1|15049.6|15047.6|6
1628641400000|2021-08-11 00:23:20|15050.3|15048.3|15050.6|15048.6|15050.6|15048.6|15050.1|15048.1|10
1628641410000|2021-08-11 00:23:30|15050.8|15048.8|15050.9|15048.9|15051.1|15049.1|15050.8|15048.8|5
1628641420000|2021-08-11 00:23:40|15050.8|15048.8|15050.4|15048.4|15050.8|15048.8|15050.4|15048.4|8
1628641430000|2021-08-11 00:23:50|15050.5|15048.5|15049.8|15047.8|15050.5|15048.5|15049.5|15047.5|10
1628641440000|2021-08-11 00:24:00|15049.6|15047.6|15049.8|15047.8|15049.8|15047.8|15049.3|15047.3|9
1628641450000|2021-08-11 00:24:10|15049.5|15047.5|15048.4|15046.4|15049.5|15047.5|15048.4|15046.4|9
1628641460000|2021-08-11 00:24:20|15048.5|15046.5|15048.9|15046.9|15048.9|15046.9|15048.5|15046.5|7
1628641470000|2021-08-11 00:24:30|15049|15047|15048.9|15046.9|15049|15047|15048.9|15046.9|1
1628641480000|2021-08-11 00:24:40|15049|15047|15048.6|15046.6|15049|15047|15048.5|15046.5|2
1628641490000|2021-08-11 00:24:50|15048.4|15046.4|15047.9|15045.9|15048.4|15046.4|15047.8|15045.8|8
1628641500000|2021-08-11 00:25:00|15048|15046|15048.3|15046.3|15048.4|15046.4|15048|15046|3
1628641510000|2021-08-11 00:25:10|15047.9|15045.9|15047.9|15045.9|15048.3|15046.3|15047.9|15045.9|11
1628641520000|2021-08-11 00:25:20|15048|15046|15047.9|15045.9|15048.1|15046.1|15047.9|15045.9|14
1628641530000|2021-08-11 00:25:30|15048|15046|15047.4|15045.4|15048|15046|15047.4|15045.4|8
1628641540000|2021-08-11 00:25:40|15047.1|15045.1|15047.4|15045.4|15047.6|15045.6|15046.9|15044.9|16
1628641550000|2021-08-11 00:25:50|15047.5|15045.5|15047.1|15045.1|15047.5|15045.5|15046.9|15044.9|4
1628641560000|2021-08-11 00:26:00|15047.3|15045.3|15048|15046|15048.3|15046.3|15047.3|15045.3|12
1628641570000|2021-08-11 00:26:10|15048.5|15046.5|15048.6|15046.6|15048.9|15046.9|15048.5|15046.5|3
1628641580000|2021-08-11 00:26:20|15048.5|15046.5|15048.1|15046.1|15048.5|15046.5|15048.1|15046.1|1
1628641590000|2021-08-11 00:26:30|15048|15046|15047.4|15045.4|15048.1|15046.1|15047.4|15045.4|12
1628641600000|2021-08-11 00:26:40|15047.3|15045.3|15047.1|15045.1|15047.4|15045.4|15046.9|15044.9|6
1628641610000|2021-08-11 00:26:50|15047|15045|15046.4|15044.4|15047|15045|15046.1|15044.1|45
1628641620000|2021-08-11 00:27:00|15046.3|15044.3|15046.1|15044.1|15046.3|15044.3|15045.6|15043.6|10
1628641630000|2021-08-11 00:27:10|15046.3|15044.3|15046.3|15044.3|15046.9|15044.9|15046.3|15044.3|6
1628641640000|2021-08-11 00:27:20|15046.1|15044.1|15046.1|15044.1|15046.5|15044.5|15046.1|15044.1|6
1628641650000|2021-08-11 00:27:30|15046.3|15044.3|15046.5|15044.5|15046.5|15044.5|15046.1|15044.1|1
1628641660000|2021-08-11 00:27:40|15046.9|15044.9|15047.1|15045.1|15047.1|15045.1|15046.9|15044.9|10
1628641670000|2021-08-11 00:27:50|15047.3|15045.3|15047.5|15045.5|15047.5|15045.5|15047|15045|2
1628641680000|2021-08-11 00:28:00|15047.4|15045.4|15047.9|15045.9|15048.4|15046.4|15047.4|15045.4|14
1628641690000|2021-08-11 00:28:10|15047.8|15045.8|15048|15046|15048.3|15046.3|15047.8|15045.8|0
1628641700000|2021-08-11 00:28:20|15048.1|15046.1|15048.1|15046.1|15048.4|15046.4|15048|15046|2
1628641710000|2021-08-11 00:28:30|15048.3|15046.3|15047.9|15045.9|15048.8|15046.8|15047.6|15045.6|0
1628641720000|2021-08-11 00:28:40|15047.8|15045.8|15048.1|15046.1|15048.1|15046.1|15047.4|15045.4|2
1628641730000|2021-08-11 00:28:50|15047.9|15045.9|15047.6|15045.6|15048|15046|15047.5|15045.5|2
1628641740000|2021-08-11 00:29:00|15047.5|15045.5|15047.6|15045.6|15047.8|15045.8|15047.3|15045.3|4
1628641750000|2021-08-11 00:29:10|15047.8|15045.8|15047.9|15045.9|15048.3|15046.3|15047.8|15045.8|0
1628641760000|2021-08-11 00:29:20|15047.8|15045.8|15047.1|15045.1|15047.8|15045.8|15047.1|15045.1|4
1628641770000|2021-08-11 00:29:30|15047.3|15045.3|15047.5|15045.5|15047.5|15045.5|15047.1|15045.1|5
1628641780000|2021-08-11 00:29:40|15047.6|15045.6|15047.6|15045.6|15048|15046|15047.4|15045.4|0
1628641790000|2021-08-11 00:29:50|15047.5|15045.5|15047.6|15045.6|15047.8|15045.8|15047.3|15045.3|5
1628641800000|2021-08-11 00:30:00|15047.8|15045.8|15048.3|15046.3|15048.3|15046.3|15047.1|15045.1|15
1628641810000|2021-08-11 00:30:10|15048.4|15046.4|15048.6|15046.6|15048.8|15046.8|15048.1|15046.1|3
1628641820000|2021-08-11 00:30:20|15048.8|15046.8|15049.4|15047.4|15049.4|15047.4|15048.8|15046.8|9
1628641830000|2021-08-11 00:30:30|15049.1|15047.1|15048.9|15046.9|15049.1|15047.1|15048.9|15046.9|7
1628641840000|2021-08-11 00:30:40|15048.4|15046.4|15048.4|15046.4|15048.5|15046.5|15048.1|15046.1|4
1628641850000|2021-08-11 00:30:50|15048.3|15046.3|15048.1|15046.1|15048.4|15046.4|15048|15046|0
1628641860000|2021-08-11 00:31:00|15048|15046|15048|15046|15048|15046|15047.5|15045.5|5
1628641870000|2021-08-11 00:31:10|15048.1|15046.1|15047.6|15045.6|15048.1|15046.1|15047.1|15045.1|14
1628641880000|2021-08-11 00:31:20|15047.5|15045.5|15047.8|15045.8|15047.8|15045.8|15047|15045|1
1628641890000|2021-08-11 00:31:30|15047.6|15045.6|15046.9|15044.9|15047.6|15045.6|15046.5|15044.5|20
1628641900000|2021-08-11 00:31:40|15047|15045|15046.9|15044.9|15047|15045|15046.6|15044.6|3
1628641910000|2021-08-11 00:31:50|15047|15045|15047.5|15045.5|15047.5|15045.5|15046.9|15044.9|2
1628641920000|2021-08-11 00:32:00|15047.4|15045.4|15047.3|15045.3|15047.5|15045.5|15047.3|15045.3|0
1628641930000|2021-08-11 00:32:10|15047|15045|15047.6|15045.6|15048.1|15046.1|15047|15045|6
1628641940000|2021-08-11 00:32:20|15047.8|15045.8|15047.4|15045.4|15047.8|15045.8|15047.4|15045.4|2
1628641950000|2021-08-11 00:32:30|15047.5|15045.5|15047|15045|15047.5|15045.5|15047|15045|0
1628641960000|2021-08-11 00:32:40|15046.8|15044.8|15046.4|15044.4|15046.9|15044.9|15046.4|15044.4|8
1628641970000|2021-08-11 00:32:50|15046.3|15044.3|15046.3|15044.3|15046.3|15044.3|15046.3|15044.3|2
1628641980000|2021-08-11 00:33:00|15046.1|15044.1|15046|15044|15046.3|15044.3|15046|15044|3
1628641990000|2021-08-11 00:33:10|15046.1|15044.1|15046.4|15044.4|15046.4|15044.4|15046.1|15044.1|4
1628642000000|2021-08-11 00:33:20|15046.5|15044.5|15046.6|15044.6|15046.8|15044.8|15046.5|15044.5|5
1628642010000|2021-08-11 00:33:30|15046.5|15044.5|15046.4|15044.4|15046.6|15044.6|15046.1|15044.1|0
1628642020000|2021-08-11 00:33:40|15046.5|15044.5|15046.8|15044.8|15046.9|15044.9|15046.4|15044.4|3
1628642030000|2021-08-11 00:33:50|15046.6|15044.6|15046.8|15044.8|15047.5|15045.5|15046.5|15044.5|1
1628642040000|2021-08-11 00:34:00|15046.6|15044.6|15046.1|15044.1|15046.6|15044.6|15046.1|15044.1|4
1628642060000|2021-08-11 00:34:20|15046|15044|15046.1|15044.1|15046.1|15044.1|15045.6|15043.6|21
1628642070000|2021-08-11 00:34:30|15046.3|15044.3|15046.5|15044.5|15046.5|15044.5|15046|15044|5
1628642080000|2021-08-11 00:34:40|15046.4|15044.4|15047.1|15045.1|15047.5|15045.5|15046.4|15044.4|6
1628642090000|2021-08-11 00:34:50|15047|15045|15047.1|15045.1|15047.1|15045.1|15047|15045|1
1628642100000|2021-08-11 00:35:00|15047.3|15045.3|15047|15045|15047.3|15045.3|15046.9|15044.9|3
1628642110000|2021-08-11 00:35:10|15047.3|15045.3|15046.9|15044.9|15047.4|15045.4|15046.9|15044.9|8
1628642120000|2021-08-11 00:35:20|15047.1|15045.1|15047.3|15045.3|15047.4|15045.4|15047.1|15045.1|1
1628642130000|2021-08-11 00:35:30|15047.1|15045.1|15046.5|15044.5|15047.1|15045.1|15046.4|15044.4|3
1628642140000|2021-08-11 00:35:40|15046.4|15044.4|15046.6|15044.6|15046.8|15044.8|15046.4|15044.4|0
1628642150000|2021-08-11 00:35:50|15046.5|15044.5|15046.1|15044.1|15046.6|15044.6|15046.1|15044.1|3
1628642160000|2021-08-11 00:36:00|15045.8|15043.8|15046.3|15044.3|15046.3|15044.3|15045.8|15043.8|4
1628642170000|2021-08-11 00:36:10|15046.1|15044.1|15046.5|15044.5|15046.5|15044.5|15046.1|15044.1|1
1628642180000|2021-08-11 00:36:20|15046.6|15044.6|15046.9|15044.9|15047|15045|15046.6|15044.6|2
1628642190000|2021-08-11 00:36:30|15047|15045|15047.4|15045.4|15047.5|15045.5|15046.9|15044.9|1
1628642200000|2021-08-11 00:36:40|15047.5|15045.5|15047.9|15045.9|15047.9|15045.9|15047.5|15045.5|8
1628642210000|2021-08-11 00:36:50|15047.4|15045.4|15047.5|15045.5|15047.5|15045.5|15047.3|15045.3|3
1628642220000|2021-08-11 00:37:00|15047.4|15045.4|15047.4|15045.4|15047.5|15045.5|15047|15045|5
1628642230000|2021-08-11 00:37:10|15047.5|15045.5|15046.6|15044.6|15047.5|15045.5|15046.6|15044.6|3
1628642240000|2021-08-11 00:37:20|15046.8|15044.8|15047.3|15045.3|15047.3|15045.3|15046.8|15044.8|0
1628642250000|2021-08-11 00:37:30|15047.4|15045.4|15047.1|15045.1|15047.6|15045.6|15047.1|15045.1|8
1628642260000|2021-08-11 00:37:40|15047|15045|15047.1|15045.1|15047.1|15045.1|15047|15045|0
1628642270000|2021-08-11 00:37:50|15047|15045|15047|15045|15047.1|15045.1|15046.9|15044.9|0
1628642280000|2021-08-11 00:38:00|15047.1|15045.1|15047.3|15045.3|15047.3|15045.3|15047.1|15045.1|2
1628642290000|2021-08-11 00:38:10|15047.1|15045.1|15047|15045|15047.3|15045.3|15046.6|15044.6|3
1628642300000|2021-08-11 00:38:20|15046.9|15044.9|15046.9|15044.9|15047.1|15045.1|15046.9|15044.9|0
1628642310000|2021-08-11 00:38:30|15047|15045|15047.6|15045.6|15047.6|15045.6|15046.4|15044.4|53
1628642320000|2021-08-11 00:38:40|15047.5|15045.5|15047.5|15045.5|15047.5|15045.5|15047.3|15045.3|1
1628642330000|2021-08-11 00:38:50|15047.6|15045.6|15047.8|15045.8|15047.9|15045.9|15047.5|15045.5|10
1628642340000|2021-08-11 00:39:00|15047.6|15045.6|15047.8|15045.8|15047.8|15045.8|15047.6|15045.6|4
1628642350000|2021-08-11 00:39:10|15047.6|15045.6|15048|15046|15048|15046|15047.4|15045.4|11
1628642360000|2021-08-11 00:39:20|15047.9|15045.9|15048.4|15046.4|15048.6|15046.6|15047.9|15045.9|18
1628642370000|2021-08-11 00:39:30|15048.5|15046.5|15048.5|15046.5|15048.6|15046.6|15048.5|15046.5|3
1628642380000|2021-08-11 00:39:40|15048.6|15046.6|15046.9|15044.9|15048.6|15046.6|15046.6|15044.6|58
1628642390000|2021-08-11 00:39:50|15047.5|15045.5|15047.4|15045.4|15047.6|15045.6|15047.4|15045.4|3
1628642400000|2021-08-11 00:40:00|15047.5|15045.5|15047.1|15045.1|15047.5|15045.5|15046.9|15044.9|10
1628642410000|2021-08-11 00:40:10|15047.3|15045.3|15047.4|15045.4|15047.4|15045.4|15047.1|15045.1|0
1628642420000|2021-08-11 00:40:20|15047.3|15045.3|15047.6|15045.6|15047.6|15045.6|15047.1|15045.1|1
1628642430000|2021-08-11 00:40:30|15047.8|15045.8|15047.6|15045.6|15047.8|15045.8|15047.4|15045.4|2
1628642440000|2021-08-11 00:40:40|15047.8|15045.8|15048.1|15046.1|15048.5|15046.5|15047.8|15045.8|3
1628642450000|2021-08-11 00:40:50|15048|15046|15048|15046|15048|15046|15048|15046|0
1628642460000|2021-08-11 00:41:00|15047.9|15045.9|15047.8|15045.8|15048|15046|15047.8|15045.8|1
1628642470000|2021-08-11 00:41:10|15047.9|15045.9|15047.9|15045.9|15047.9|15045.9|15047.8|15045.8|0
1628642480000|2021-08-11 00:41:20|15047.8|15045.8|15048.4|15046.4|15048.6|15046.6|15047.8|15045.8|4
1628642490000|2021-08-11 00:41:30|15048.6|15046.6|15048.6|15046.6|15049|15047|15048.6|15046.6|5
1628642500000|2021-08-11 00:41:40|15048.8|15046.8|15048.5|15046.5|15049.1|15047.1|15048.5|15046.5|6
1628642510000|2021-08-11 00:41:50|15048.4|15046.4|15048.6|15046.6|15048.6|15046.6|15048.1|15046.1|1
1628642520000|2021-08-11 00:42:00|15048.5|15046.5|15048.4|15046.4|15048.5|15046.5|15047.8|15045.8|4
1628642530000|2021-08-11 00:42:10|15048.3|15046.3|15048.4|15046.4|15048.4|15046.4|15048.1|15046.1|0
1628642540000|2021-08-11 00:42:20|15048.3|15046.3|15048.1|15046.1|15048.3|15046.3|15048|15046|0
1628642550000|2021-08-11 00:42:30|15048.3|15046.3|15048.1|15046.1|15048.4|15046.4|15048.1|15046.1|1
1628642560000|2021-08-11 00:42:40|15048.3|15046.3|15047.6|15045.6|15048.3|15046.3|15047.6|15045.6|3
1628642570000|2021-08-11 00:42:50|15047.8|15045.8|15048.1|15046.1|15048.3|15046.3|15047.6|15045.6|2
1628642580000|2021-08-11 00:43:00|15048|15046|15046.9|15044.9|15048.1|15046.1|15046.9|15044.9|8
1628642590000|2021-08-11 00:43:10|15046.8|15044.8|15046.4|15044.4|15046.8|15044.8|15046.4|15044.4|5
1628642600000|2021-08-11 00:43:20|15046.3|15044.3|15047.1|15045.1|15047.1|15045.1|15046.3|15044.3|12
1628642610000|2021-08-11 00:43:30|15046.9|15044.9|15047.3|15045.3|15047.4|15045.4|15046.9|15044.9|6
1628642620000|2021-08-11 00:43:40|15046.9|15044.9|15048.1|15046.1|15048.3|15046.3|15046.9|15044.9|7
1628642630000|2021-08-11 00:43:50|15048|15046|15047.6|15045.6|15048|15046|15047.5|15045.5|3
1628642640000|2021-08-11 00:44:00|15047.5|15045.5|15047.3|15045.3|15047.6|15045.6|15047|15045|10
1628642650000|2021-08-11 00:44:10|15046.8|15044.8|15046.9|15044.9|15046.9|15044.9|15046.5|15044.5|29
1628642660000|2021-08-11 00:44:20|15046.8|15044.8|15046.4|15044.4|15046.9|15044.9|15046.4|15044.4|3
1628642670000|2021-08-11 00:44:30|15046.5|15044.5|15046.1|15044.1|15046.6|15044.6|15046.1|15044.1|2
1628642680000|2021-08-11 00:44:40|15046.3|15044.3|15046.1|15044.1|15046.5|15044.5|15045.9|15043.9|12
1628642690000|2021-08-11 00:44:50|15046|15044|15046.3|15044.3|15046.3|15044.3|15045.9|15043.9|3
1628642700000|2021-08-11 00:45:00|15046.4|15044.4|15046.4|15044.4|15046.4|15044.4|15046.1|15044.1|0
1628642710000|2021-08-11 00:45:10|15046.3|15044.3|15046.4|15044.4|15046.5|15044.5|15046|15044|1
1628642720000|2021-08-11 00:45:20|15046.5|15044.5|15046.1|15044.1|15046.5|15044.5|15046.1|15044.1|27
1628642730000|2021-08-11 00:45:30|15046.3|15044.3|15047.1|15045.1|15047.1|15045.1|15046.1|15044.1|19
1628642740000|2021-08-11 00:45:40|15047.3|15045.3|15047|15045|15047.4|15045.4|15046.9|15044.9|10
1628642750000|2021-08-11 00:45:50|15047.1|15045.1|15047|15045|15047.3|15045.3|15046.9|15044.9|5
1628642760000|2021-08-11 00:46:00|15046.9|15044.9|15046.9|15044.9|15047|15045|15046.6|15044.6|0
1628642770000|2021-08-11 00:46:10|15047|15045|15047.1|15045.1|15047.3|15045.3|15046.8|15044.8|0
1628642780000|2021-08-11 00:46:20|15047.3|15045.3|15047.9|15045.9|15047.9|15045.9|15047|15045|9
1628642790000|2021-08-11 00:46:30|15047.8|15045.8|15047.3|15045.3|15047.8|15045.8|15047.3|15045.3|3
1628642800000|2021-08-11 00:46:40|15047.1|15045.1|15047.1|15045.1|15047.1|15045.1|15046.6|15044.6|3
1628642810000|2021-08-11 00:46:50|15047.3|15045.3|15047.1|15045.1|15047.3|15045.3|15046.9|15044.9|0
1628642820000|2021-08-11 00:47:00|15047|15045|15046.8|15044.8|15047|15045|15046.6|15044.6|7
1628642830000|2021-08-11 00:47:10|15046.6|15044.6|15046.3|15044.3|15046.6|15044.6|15046.3|15044.3|3
1628642840000|2021-08-11 00:47:20|15046.1|15044.1|15046.3|15044.3|15046.4|15044.4|15046.1|15044.1|0
1628642850000|2021-08-11 00:47:30|15046.4|15044.4|15046.4|15044.4|15046.4|15044.4|15046|15044|3
1628642860000|2021-08-11 00:47:40|15046.3|15044.3|15045.9|15043.9|15046.4|15044.4|15045.6|15043.6|13
1628642870000|2021-08-11 00:47:50|15046|15044|15045.5|15043.5|15046.1|15044.1|15045.4|15043.4|23
1628642880000|2021-08-11 00:48:00|15045.4|15043.4|15045.6|15043.6|15045.6|15043.6|15045.3|15043.3|2
1628642890000|2021-08-11 00:48:10|15045.8|15043.8|15045.9|15043.9|15045.9|15043.9|15045.6|15043.6|2
1628642900000|2021-08-11 00:48:20|15046|15044|15046.1|15044.1|15046.3|15044.3|15046|15044|4
1628642910000|2021-08-11 00:48:30|15046|15044|15046.4|15044.4|15046.4|15044.4|15046|15044|2
1628642920000|2021-08-11 00:48:40|15046.3|15044.3|15045.8|15043.8|15046.4|15044.4|15045.8|15043.8|5
1628642930000|2021-08-11 00:48:50|15045.5|15043.5|15045.4|15043.4|15045.5|15043.5|15045|15043|9
1628642940000|2021-08-11 00:49:00|15045.5|15043.5|15045.4|15043.4|15045.5|15043.5|15045.1|15043.1|0
1628642950000|2021-08-11 00:49:10|15045.1|15043.1|15044.8|15042.8|15045.3|15043.3|15044.8|15042.8|6
1628642960000|2021-08-11 00:49:20|15044.6|15042.6|15044.9|15042.9|15044.9|15042.9|15044.5|15042.5|6
1628642970000|2021-08-11 00:49:30|15044.8|15042.8|15043.5|15041.5|15045|15043|15043|15041|86
1628642980000|2021-08-11 00:49:40|15044|15042|15044.3|15042.3|15044.3|15042.3|15043.9|15041.9|9
1628642990000|2021-08-11 00:49:50|15044.4|15042.4|15044.4|15042.4|15044.4|15042.4|15044.1|15042.1|10
1628643000000|2021-08-11 00:50:00|15044.3|15042.3|15044.4|15042.4|15044.5|15042.5|15044.3|15042.3|5
1628643010000|2021-08-11 00:50:10|15044.6|15042.6|15045.3|15043.3|15045.6|15043.6|15044.6|15042.6|29
1628643020000|2021-08-11 00:50:20|15045.5|15043.5|15046.4|15044.4|15046.6|15044.6|15045.5|15043.5|24
1628643030000|2021-08-11 00:50:30|15046.5|15044.5|15046.5|15044.5|15046.8|15044.8|15046.3|15044.3|12
1628643040000|2021-08-11 00:50:40|15046.6|15044.6|15047|15045|15047|15045|15046.5|15044.5|12
1628643050000|2021-08-11 00:50:50|15046.9|15044.9|15046.1|15044.1|15046.9|15044.9|15046.1|15044.1|3
1628643060000|2021-08-11 00:51:00|15046.3|15044.3|15046.4|15044.4|15046.4|15044.4|15046.1|15044.1|0
1628643070000|2021-08-11 00:51:10|15046.3|15044.3|15046.4|15044.4|15046.5|15044.5|15046.1|15044.1|8
1628643080000|2021-08-11 00:51:20|15046.5|15044.5|15046.9|15044.9|15046.9|15044.9|15046.4|15044.4|11
1628643090000|2021-08-11 00:51:30|15046.8|15044.8|15047.1|15045.1|15047.3|15045.3|15046.8|15044.8|4
1628643100000|2021-08-11 00:51:40|15047.4|15045.4|15046.9|15044.9|15047.5|15045.5|15046.9|15044.9|10
1628643110000|2021-08-11 00:51:50|15047|15045|15046.9|15044.9|15047|15045|15046.9|15044.9|2
1628643120000|2021-08-11 00:52:00|15047.1|15045.1|15046.6|15044.6|15047.5|15045.5|15046.6|15044.6|14
1628643130000|2021-08-11 00:52:10|15046.8|15044.8|15047.8|15045.8|15047.9|15045.9|15046.8|15044.8|11
1628643140000|2021-08-11 00:52:20|15047.9|15045.9|15048.1|15046.1|15048.3|15046.3|15047.8|15045.8|7
1628643150000|2021-08-11 00:52:30|15048|15046|15048.1|15046.1|15048.4|15046.4|15048|15046|3
1628643160000|2021-08-11 00:52:40|15048|15046|15047.4|15045.4|15048|15046|15047.4|15045.4|4
1628643170000|2021-08-11 00:52:50|15047.6|15045.6|15047.8|15045.8|15047.8|15045.8|15047.3|15045.3|13
1628643180000|2021-08-11 00:53:00|15047.9|15045.9|15047.6|15045.6|15048|15046|15047.5|15045.5|0
1628643190000|2021-08-11 00:53:10|15047.5|15045.5|15047.1|15045.1|15047.5|15045.5|15047|15045|7
1628643200000|2021-08-11 00:53:20|15047.3|15045.3|15047.1|15045.1|15047.5|15045.5|15047.1|15045.1|0
1628643210000|2021-08-11 00:53:30|15047.3|15045.3|15047.6|15045.6|15047.8|15045.8|15047.1|15045.1|1
1628643220000|2021-08-11 00:53:40|15047.8|15045.8|15046.6|15044.6|15047.8|15045.8|15046.6|15044.6|0
1628643230000|2021-08-11 00:53:50|15046.5|15044.5|15046.1|15044.1|15046.5|15044.5|15046|15044|3
1628643240000|2021-08-11 00:54:00|15046.3|15044.3|15046.3|15044.3|15046.4|15044.4|15046|15044|4
1628643250000|2021-08-11 00:54:10|15046.1|15044.1|15045.6|15043.6|15046.1|15044.1|15045.6|15043.6|1
1628643260000|2021-08-11 00:54:20|15045.5|15043.5|15046.1|15044.1|15046.1|15044.1|15045.5|15043.5|5
1628643270000|2021-08-11 00:54:30|15045.9|15043.9|15045.9|15043.9|15046|15044|15045.9|15043.9|1
1628643280000|2021-08-11 00:54:40|15046|15044|15045.9|15043.9|15046.1|15044.1|15045.9|15043.9|0
1628643290000|2021-08-11 00:54:50|15046|15044|15046|15044|15046|15044|15045.9|15043.9|0
1628643300000|2021-08-11 00:55:00|15046.1|15044.1|15045.1|15043.1|15046.1|15044.1|15045|15043|5
1628643310000|2021-08-11 00:55:10|15045.3|15043.3|15045.9|15043.9|15046.1|15044.1|15045.3|15043.3|11
1628643320000|2021-08-11 00:55:20|15045.8|15043.8|15046.1|15044.1|15046.1|15044.1|15045.4|15043.4|7
1628643330000|2021-08-11 00:55:30|15046|15044|15046.1|15044.1|15046.1|15044.1|15046|15044|0
1628643340000|2021-08-11 00:55:40|15045.9|15043.9|15045.4|15043.4|15045.9|15043.9|15045.4|15043.4|9
1628643350000|2021-08-11 00:55:50|15045.5|15043.5|15045.4|15043.4|15045.5|15043.5|15045|15043|8
1628643360000|2021-08-11 00:56:00|15045.3|15043.3|15044.8|15042.8|15045.4|15043.4|15044.3|15042.3|17
1628643370000|2021-08-11 00:56:10|15044.9|15042.9|15042.4|15040.4|15044.9|15042.9|15041.8|15039.8|95
1628643380000|2021-08-11 00:56:20|15042.3|15040.3|15042.6|15040.6|15042.8|15040.8|15042.3|15040.3|9
1628643390000|2021-08-11 00:56:30|15042.5|15040.5|15041.9|15039.9|15042.6|15040.6|15041.9|15039.9|25
1628643400000|2021-08-11 00:56:40|15042|15040|15042.1|15040.1|15042.1|15040.1|15041.5|15039.5|23
1628643410000|2021-08-11 00:56:50|15042.3|15040.3|15041.6|15039.6|15042.4|15040.4|15041.6|15039.6|14
1628643420000|2021-08-11 00:57:00|15041.5|15039.5|15039.4|15037.4|15041.5|15039.5|15039.4|15037.4|101
1628643430000|2021-08-11 00:57:10|15039.6|15037.6|15039.3|15037.3|15039.6|15037.6|15039.3|15037.3|25
1628643440000|2021-08-11 00:57:20|15039.1|15037.1|15039|15037|15039.4|15037.4|15039|15037|11
1628643450000|2021-08-11 00:57:30|15038.9|15036.9|15038.6|15036.6|15039|15037|15038.5|15036.5|12
1628643460000|2021-08-11 00:57:40|15038.8|15036.8|15039|15037|15039|15037|15038.4|15036.4|19
1628643470000|2021-08-11 00:57:50|15038.8|15036.8|15040.4|15038.4|15040.4|15038.4|15038.8|15036.8|23
1628643480000|2021-08-11 00:58:00|15040.3|15038.3|15039.1|15037.1|15040.4|15038.4|15039.1|15037.1|12
1628643490000|2021-08-11 00:58:10|15039|15037|15039.6|15037.6|15039.6|15037.6|15038.8|15036.8|10
1628643500000|2021-08-11 00:58:20|15039.5|15037.5|15039.6|15037.6|15039.8|15037.8|15039.5|15037.5|3
1628643510000|2021-08-11 00:58:30|15039.9|15037.9|15039.9|15037.9|15040.4|15038.4|15039.9|15037.9|8
1628643520000|2021-08-11 00:58:40|15040|15038|15039.6|15037.6|15040|15038|15039.6|15037.6|2
1628643530000|2021-08-11 00:58:50|||||||||3
1628643540000|2021-08-11 00:59:00|15039.8|15037.8|15039.8|15037.8|15039.9|15037.9|15039.5|15037.5|13
1628643550000|2021-08-11 00:59:10|15039.9|15037.9|15039.9|15037.9|15040|15038|15039.8|15037.8|2
1628643560000|2021-08-11 00:59:20|15040|15038|15039.9|15037.9|15040.3|15038.3|15039.9|15037.9|3
1628643570000|2021-08-11 00:59:30|15039.8|15037.8|15039.9|15037.9|15040.1|15038.1|15039.6|15037.6|8
1628643580000|2021-08-11 00:59:40|15040.1|15038.1|15040.1|15038.1|15040.1|15038.1|15039.9|15037.9|8
1628643590000|2021-08-11 00:59:50|15040.3|15038.3|15040.4|15038.4|15040.6|15038.6|15040.1|15038.1|3
1628643600000|2021-08-11 01:00:00|15040.3|15038.3|15038.9|15036.9|15040.3|15038.3|15038.6|15036.6|36
1628643610000|2021-08-11 01:00:10|15038.8|15036.8|15037.1|15035.1|15038.8|15036.8|15037.1|15035.1|34
1628643620000|2021-08-11 01:00:20|15036.8|15034.8|15035.6|15033.6|15036.8|15034.8|15035|15033|68
1628643630000|2021-08-11 01:00:30|15035.8|15033.8|15035.8|15033.8|15036.1|15034.1|15035.6|15033.6|17
1628643640000|2021-08-11 01:00:40|15035.6|15033.6|15035.4|15033.4|15035.6|15033.6|15034.9|15032.9|41
1628643650000|2021-08-11 01:00:50|15035.3|15033.3|15036.5|15034.5|15036.6|15034.6|15035.3|15033.3|22
1628643660000|2021-08-11 01:01:00|15036.4|15034.4|15035.9|15033.9|15036.5|15034.5|15035.6|15033.6|12
1628643670000|2021-08-11 01:01:10|15036|15034|15035|15033|15036.1|15034.1|15034.9|15032.9|10
1628643680000|2021-08-11 01:01:20|15035.1|15033.1|15036.4|15034.4|15036.4|15034.4|15034.8|15032.8|36
1628643690000|2021-08-11 01:01:30|15036.1|15034.1|15036.4|15034.4|15036.5|15034.5|15035.8|15033.8|8
1628643700000|2021-08-11 01:01:40|15036.5|15034.5|15036.9|15034.9|15036.9|15034.9|15036.5|15034.5|10
1628643710000|2021-08-11 01:01:50|15036.8|15034.8|15035.9|15033.9|15036.8|15034.8|15035.8|15033.8|19
1628643720000|2021-08-11 01:02:00|15035.8|15033.8|15035.4|15033.4|15035.8|15033.8|15035.4|15033.4|6
1628643730000|2021-08-11 01:02:10|15035.5|15033.5|15036|15034|15036.1|15034.1|15035.4|15033.4|19
1628643740000|2021-08-11 01:02:20|15035.9|15033.9|15036.6|15034.6|15036.9|15034.9|15035.9|15033.9|39
1628643750000|2021-08-11 01:02:30|15036.8|15034.8|15037.3|15035.3|15037.5|15035.5|15036.6|15034.6|28
1628643760000|2021-08-11 01:02:40|15037.4|15035.4|15037.8|15035.8|15038.4|15036.4|15037.1|15035.1|28
1628643770000|2021-08-11 01:02:50|15037.9|15035.9|15038.1|15036.1|15038.4|15036.4|15037.8|15035.8|8
1628643780000|2021-08-11 01:03:00|15038|15036|15036.6|15034.6|15038.1|15036.1|15036.6|15034.6|9
1628643790000|2021-08-11 01:03:10|15036.8|15034.8|15037.3|15035.3|15037.3|15035.3|15036.6|15034.6|3
1628643800000|2021-08-11 01:03:20|15037.1|15035.1|15036.9|15034.9|15037.3|15035.3|15036.8|15034.8|0
1628643810000|2021-08-11 01:03:30|15037|15035|15036.9|15034.9|15037.3|15035.3|15036.9|15034.9|3
1628643820000|2021-08-11 01:03:40|15036.8|15034.8|15037.3|15035.3|15037.3|15035.3|15036.8|15034.8|2
1628643830000|2021-08-11 01:03:50|15037.1|15035.1|15037.3|15035.3|15037.3|15035.3|15037|15035|3
1628643840000|2021-08-11 01:04:00|15036.8|15034.8|15036.6|15034.6|15036.9|15034.9|15036.5|15034.5|14
1628643850000|2021-08-11 01:04:10|15036.8|15034.8|15037.4|15035.4|15037.5|15035.5|15036.6|15034.6|4
1628643860000|2021-08-11 01:04:20|15037.3|15035.3|15037.4|15035.4|15037.4|15035.4|15037.3|15035.3|3
1628643870000|2021-08-11 01:04:30|15037.5|15035.5|15037.4|15035.4|15038|15036|15037.4|15035.4|3
1628643880000|2021-08-11 01:04:40|15037.6|15035.6|15037|15035|15037.6|15035.6|15037|15035|8
1628643890000|2021-08-11 01:04:50|15036.9|15034.9|15036.9|15034.9|15037|15035|15036.6|15034.6|6
1628643900000|2021-08-11 01:05:00|15036.8|15034.8|15036.9|15034.9|15036.9|15034.9|15036.5|15034.5|6
1628643910000|2021-08-11 01:05:10|15037|15035|15037.8|15035.8|15037.9|15035.9|15037|15035|5
1628643920000|2021-08-11 01:05:20|15037.9|15035.9|15038.1|15036.1|15038.3|15036.3|15037.9|15035.9|6
1628643930000|2021-08-11 01:05:30|15038|15036|15037.4|15035.4|15038.1|15036.1|15037.1|15035.1|10
1628643940000|2021-08-11 01:05:40|15037.3|15035.3|15037.4|15035.4|15037.8|15035.8|15037.3|15035.3|2
1628643950000|2021-08-11 01:05:50|15037.3|15035.3|15037.3|15035.3|15037.5|15035.5|15037.1|15035.1|0
1628643960000|2021-08-11 01:06:00|15037.1|15035.1|15037.1|15035.1|15037.1|15035.1|15037|15035|0
1628643970000|2021-08-11 01:06:10|15037|15035|15037|15035|15037.1|15035.1|15036.9|15034.9|9
1628643980000|2021-08-11 01:06:20|15036.9|15034.9|15036.9|15034.9|15037.3|15035.3|15036.8|15034.8|13
1628643990000|2021-08-11 01:06:30|15037|15035|15037|15035|15037.1|15035.1|15036.9|15034.9|3
1628644000000|2021-08-11 01:06:40|15037.1|15035.1|15037.1|15035.1|15037.1|15035.1|15037|15035|4
1628644010000|2021-08-11 01:06:50|15037|15035|15037.1|15035.1|15037.1|15035.1|15036.9|15034.9|0
1628644020000|2021-08-11 01:07:00|15036.9|15034.9|15036.9|15034.9|15037|15035|15036.8|15034.8|19
1628644030000|2021-08-11 01:07:10|15036.8|15034.8|15036.6|15034.6|15036.8|15034.8|15036.6|15034.6|0
1628644040000|2021-08-11 01:07:20|15036.5|15034.5|15036.8|15034.8|15036.8|15034.8|15036.5|15034.5|4
1628644050000|2021-08-11 01:07:30|15036.6|15034.6|15036.9|15034.9|15036.9|15034.9|15036.6|15034.6|4
1628644060000|2021-08-11 01:07:40|15036.8|15034.8|15036.6|15034.6|15037|15035|15036.6|15034.6|8
1628644070000|2021-08-11 01:07:50|15036.8|15034.8|15036.6|15034.6|15036.9|15034.9|15036.6|15034.6|4
1628644080000|2021-08-11 01:08:00|15036.8|15034.8|15036.6|15034.6|15036.8|15034.8|15036.6|15034.6|0
1628644090000|2021-08-11 01:08:10|15036.5|15034.5|15036.6|15034.6|15036.8|15034.8|15036.5|15034.5|16
1628644100000|2021-08-11 01:08:20|15036.8|15034.8|15036.6|15034.6|15036.8|15034.8|15036.6|15034.6|0
1628644110000|2021-08-11 01:08:30|15036.8|15034.8|15037|15035|15037.1|15035.1|15036.8|15034.8|23
1628644120000|2021-08-11 01:08:40|15037.1|15035.1|15037|15035|15037.1|15035.1|15037|15035|5
1628644130000|2021-08-11 01:08:50|15037.1|15035.1|15037.1|15035.1|15037.1|15035.1|15037|15035|1
1628644140000|2021-08-11 01:09:00|15037|15035|15036.9|15034.9|15037.1|15035.1|15036.9|15034.9|4
1628644160000|2021-08-11 01:09:20|15036.8|15034.8|15036.6|15034.6|15036.9|15034.9|15036.6|15034.6|4
1628644170000|2021-08-11 01:09:30|15036.8|15034.8|15036.9|15034.9|15037|15035|15036.6|15034.6|4
1628644190000|2021-08-11 01:09:50|15037|15035|15036.9|15034.9|15037|15035|15036.8|15034.8|7
1628644200000|2021-08-11 01:10:00|15036.8|15034.8|15037.1|15035.1|15037.1|15035.1|15036.6|15034.6|12
1628644210000|2021-08-11 01:10:10|15037.3|15035.3|15037.6|15035.6|15037.9|15035.9|15037.3|15035.3|8
1628644220000|2021-08-11 01:10:20|15037.5|15035.5|15037.6|15035.6|15037.6|15035.6|15037.4|15035.4|0
1628644230000|2021-08-11 01:10:30|15037.1|15035.1|15037.1|15035.1|15037.3|15035.3|15037.1|15035.1|9
1628644240000|2021-08-11 01:10:40|15037|15035|15037.5|15035.5|15037.5|15035.5|15037|15035|3
1628644250000|2021-08-11 01:10:50|15037.4|15035.4|15037.6|15035.6|15037.9|15035.9|15037.4|15035.4|0
1628644260000|2021-08-11 01:11:00|15037.5|15035.5|15037.3|15035.3|15037.5|15035.5|15037.1|15035.1|9
1628644270000|2021-08-11 01:11:10|15037.1|15035.1|15037.1|15035.1|15037.3|15035.3|15036.9|15034.9|8
1628644280000|2021-08-11 01:11:20|15037.3|15035.3|15037.1|15035.1|15037.3|15035.3|15036.9|15034.9|1
1628644290000|2021-08-11 01:11:30|15037.3|15035.3|15037.5|15035.5|15037.5|15035.5|15037|15035|1
1628644300000|2021-08-11 01:11:40|15037.6|15035.6|15037.4|15035.4|15037.6|15035.6|15037.3|15035.3|3
1628644310000|2021-08-11 01:11:50|||||||||1
1628644320000|2021-08-11 01:12:00|15037.3|15035.3|15037|15035|15037.4|15035.4|15037|15035|3
1628644330000|2021-08-11 01:12:10|15036.9|15034.9|15036.9|15034.9|15037.1|15035.1|15036.8|15034.8|2
1628644350000|2021-08-11 01:12:30|15037|15035|15036.8|15034.8|15037.3|15035.3|15036.8|15034.8|4
1628644360000|2021-08-11 01:12:40|15036.9|15034.9|15037|15035|15037.1|15035.1|15036.9|15034.9|2
1628644370000|2021-08-11 01:12:50|15037.1|15035.1|15037.4|15035.4|15037.4|15035.4|15037|15035|1
1628644380000|2021-08-11 01:13:00|15037.3|15035.3|15037.4|15035.4|15037.5|15035.5|15037.1|15035.1|1
1628644390000|2021-08-11 01:13:10|15037.3|15035.3|15037.1|15035.1|15037.5|15035.5|15037|15035|4
1628644400000|2021-08-11 01:13:20|15037.3|15035.3|15037.4|15035.4|15037.6|15035.6|15037.3|15035.3|8
1628644410000|2021-08-11 01:13:30|15037.5|15035.5|15037.4|15035.4|15037.8|15035.8|15037.3|15035.3|5
1628644420000|2021-08-11 01:13:40|15037.8|15035.8|15037.8|15035.8|15037.9|15035.9|15037.8|15035.8|12
1628644430000|2021-08-11 01:13:50|15037.5|15035.5|15037.5|15035.5|15037.8|15035.8|15037.5|15035.5|14
1628644440000|2021-08-11 01:14:00|15037.6|15035.6|15038|15036|15038.1|15036.1|15037.4|15035.4|18
1628644450000|2021-08-11 01:14:10|15037.9|15035.9|15037.4|15035.4|15038|15036|15037.4|15035.4|0
1628644460000|2021-08-11 01:14:20|15037.5|15035.5|15037.9|15035.9|15038|15036|15037.3|15035.3|4
1628644470000|2021-08-11 01:14:30|15037.8|15035.8|15037.9|15035.9|15037.9|15035.9|15037.8|15035.8|1
1628644480000|2021-08-11 01:14:40|15037.8|15035.8|15037.4|15035.4|15038.1|15036.1|15037.3|15035.3|14
1628644490000|2021-08-11 01:14:50|15037.3|15035.3|15037.5|15035.5|15037.5|15035.5|15037.3|15035.3|0
1628644500000|2021-08-11 01:15:00|15037.6|15035.6|15036.9|15034.9|15037.6|15035.6|15036.6|15034.6|45
1628644510000|2021-08-11 01:15:10|15036.8|15034.8|15038.9|15036.9|15038.9|15036.9|15036.8|15034.8|16
1628644520000|2021-08-11 01:15:20|15039|15037|15038|15036|15039|15037|15038|15036|14
1628644530000|2021-08-11 01:15:30|15038.1|15036.1|15038.1|15036.1|15038.4|15036.4|15038|15036|8
1628644540000|2021-08-11 01:15:40|15038.3|15036.3|15038.9|15036.9|15038.9|15036.9|15038.1|15036.1|6
1628644550000|2021-08-11 01:15:50|15038.8|15036.8|15038.1|15036.1|15038.8|15036.8|15038.1|15036.1|9
1628644560000|2021-08-11 01:16:00|15038|15036|15037.6|15035.6|15038.1|15036.1|15037.3|15035.3|10
1628644570000|2021-08-11 01:16:10|15037.8|15035.8|15039.1|15037.1|15039.1|15037.1|15037.8|15035.8|31
1628644580000|2021-08-11 01:16:20|15039|15037|15039.4|15037.4|15039.5|15037.5|15038.8|15036.8|7
1628644590000|2021-08-11 01:16:30|15039.3|15037.3|15039.9|15037.9|15040.5|15038.5|15039.1|15037.1|28
1628644600000|2021-08-11 01:16:40|15039.8|15037.8|15040.1|15038.1|15040.4|15038.4|15039.8|15037.8|15
1628644610000|2021-08-11 01:16:50|15040.3|15038.3|15039.9|15037.9|15040.4|15038.4|15039.8|15037.8|19
1628644620000|2021-08-11 01:17:00|15039.8|15037.8|15039.6|15037.6|15040|15038|15039.6|15037.6|11
1628644630000|2021-08-11 01:17:10|15039.8|15037.8|15040.1|15038.1|15040.1|15038.1|15039.6|15037.6|6
1628644640000|2021-08-11 01:17:20|15039.9|15037.9|15040.1|15038.1|15040.1|15038.1|15039.9|15037.9|4
1628644650000|2021-08-11 01:17:30|15040.3|15038.3|15039.6|15037.6|15040.3|15038.3|15039.6|15037.6|7
1628644660000|2021-08-11 01:17:40|15039.8|15037.8|15039.8|15037.8|15040.3|15038.3|15039.8|15037.8|8
1628644670000|2021-08-11 01:17:50|15039.9|15037.9|15039.9|15037.9|15040.3|15038.3|15039.8|15037.8|1
1628644680000|2021-08-11 01:18:00|15040|15038|15040|15038|15040.1|15038.1|15039.9|15037.9|0
1628644690000|2021-08-11 01:18:10|15040.3|15038.3|15039.4|15037.4|15040.3|15038.3|15039.4|15037.4|18
1628644700000|2021-08-11 01:18:20|15039.3|15037.3|15039.6|15037.6|15039.8|15037.8|15039.1|15037.1|7
1628644710000|2021-08-11 01:18:30|15039.5|15037.5|15039.1|15037.1|15039.5|15037.5|15038.9|15036.9|7
1628644720000|2021-08-11 01:18:40|15039|15037|15039.1|15037.1|15039.1|15037.1|15038.9|15036.9|1
1628644730000|2021-08-11 01:18:50|15039.6|15037.6|15039.6|15037.6|15039.9|15037.9|15039.6|15037.6|3
1628644740000|2021-08-11 01:19:00|15039.8|15037.8|15040.1|15038.1|15040.1|15038.1|15039.5|15037.5|15
1628644750000|2021-08-11 01:19:10|15040.3|15038.3|15040.5|15038.5|15041.3|15039.3|15040.1|15038.1|18
1628644760000|2021-08-11 01:19:20|15040.6|15038.6|15040.9|15038.9|15041|15039|15040.6|15038.6|7
1628644770000|2021-08-11 01:19:30|15040.8|15038.8|15040.8|15038.8|15041|15039|15040.4|15038.4|12
1628644780000|2021-08-11 01:19:40|15040.9|15038.9|15040.5|15038.5|15040.9|15038.9|15040.3|15038.3|2
1628644790000|2021-08-11 01:19:50|15040.4|15038.4|15040.3|15038.3|15040.6|15038.6|15040.3|15038.3|2
1628644800000|2021-08-11 01:20:00|15040|15038|15040.1|15038.1|15040.4|15038.4|15039.9|15037.9|12
1628644810000|2021-08-11 01:20:10|15040.3|15038.3|15039.9|15037.9|15040.6|15038.6|15039.9|15037.9|3
1628644820000|2021-08-11 01:20:20|15039.8|15037.8|15039.9|15037.9|15040.1|15038.1|15039.8|15037.8|7
1628644830000|2021-08-11 01:20:30|15040|15038|15039.9|15037.9|15040|15038|15039.9|15037.9|4
1628644840000|2021-08-11 01:20:40|15040|15038|15040.6|15038.6|15040.6|15038.6|15040|15038|8
1628644850000|2021-08-11 01:20:50|15040.8|15038.8|15041.6|15039.6|15041.9|15039.9|15040.8|15038.8|38
1628644860000|2021-08-11 01:21:00|15041.8|15039.8|15040.8|15038.8|15041.9|15039.9|15040.4|15038.4|24
1628644870000|2021-08-11 01:21:10|15040.6|15038.6|15041|15039|15041.1|15039.1|15040.6|15038.6|9
1628644880000|2021-08-11 01:21:20|15040.9|15038.9|15040.6|15038.6|15041.1|15039.1|15040.6|15038.6|8
1628644890000|2021-08-11 01:21:30|15040.9|15038.9|15040.9|15038.9|15041.1|15039.1|15040.5|15038.5|2
1628644900000|2021-08-11 01:21:40|15041|15039|15040.4|15038.4|15041|15039|15040.3|15038.3|16
1628644910000|2021-08-11 01:21:50|15040.5|15038.5|15041.3|15039.3|15041.5|15039.5|15040.4|15038.4|8
1628644920000|2021-08-11 01:22:00|15041.1|15039.1|15041.1|15039.1|15041.5|15039.5|15040.9|15038.9|5
1628644930000|2021-08-11 01:22:10|15041.3|15039.3|15041|15039|15041.4|15039.4|15040.9|15038.9|4
1628644940000|2021-08-11 01:22:20|15040.9|15038.9|15041|15039|15041|15039|15040.8|15038.8|2
1628644950000|2021-08-11 01:22:30|15041.1|15039.1|15041.4|15039.4|15041.4|15039.4|15040.6|15038.6|18
1628644960000|2021-08-11 01:22:40|15041.3|15039.3|15040.9|15038.9|15041.3|15039.3|15040.9|15038.9|1
1628644970000|2021-08-11 01:22:50|15040.8|15038.8|15041.1|15039.1|15041.1|15039.1|15040.8|15038.8|0
1628644980000|2021-08-11 01:23:00|15041|15039|15040.5|15038.5|15041|15039|15040.3|15038.3|2
1628644990000|2021-08-11 01:23:10|15040.4|15038.4|15040.5|15038.5|15040.5|15038.5|15040|15038|6
1628645000000|2021-08-11 01:23:20|15040.4|15038.4|15041.1|15039.1|15041.3|15039.3|15040.4|15038.4|4
1628645010000|2021-08-11 01:23:30|15040.9|15038.9|15041|15039|15041.3|15039.3|15040.9|15038.9|3
1628645020000|2021-08-11 01:23:40|15040.9|15038.9|15040.6|15038.6|15041|15039|15040.6|15038.6|1
1628645030000|2021-08-11 01:23:50|15040.8|15038.8|15040.6|15038.6|15040.8|15038.8|15040.6|15038.6|2
1628645040000|2021-08-11 01:24:00|15040.8|15038.8|15040.4|15038.4|15040.8|15038.8|15040.1|15038.1|2
1628645050000|2021-08-11 01:24:10|15040.5|15038.5|15040.4|15038.4|15040.6|15038.6|15040.3|15038.3|1
1628645060000|2021-08-11 01:24:20|15040.5|15038.5|15041|15039|15041|15039|15040.3|15038.3|1
1628645070000|2021-08-11 01:24:30|15040.8|15038.8|15040.8|15038.8|15041.1|15039.1|15040.5|15038.5|9
1628645080000|2021-08-11 01:24:40|15040.6|15038.6|15040.9|15038.9|15041.1|15039.1|15040.6|15038.6|2
1628645090000|2021-08-11 01:24:50|15040.8|15038.8|15040.6|15038.6|15040.9|15038.9|15040.6|15038.6|4
1628645100000|2021-08-11 01:25:00|15040.8|15038.8|15040.6|15038.6|15041.3|15039.3|15040.6|15038.6|7
1628645110000|2021-08-11 01:25:10|15040.5|15038.5|15040.6|15038.6|15040.6|15038.6|15040.4|15038.4|2
1628645120000|2021-08-11 01:25:20|15040.5|15038.5|15040.6|15038.6|15040.9|15038.9|15040.4|15038.4|0
1628645130000|2021-08-11 01:25:30|15040.8|15038.8|15040.8|15038.8|15041.3|15039.3|15040.5|15038.5|1
1628645140000|2021-08-11 01:25:40|15040.9|15038.9|15040.9|15038.9|15041.1|15039.1|15040.9|15038.9|0
1628645150000|2021-08-11 01:25:50|15041|15039|15040.9|15038.9|15041.3|15039.3|15040.9|15038.9|3
1628645160000|2021-08-11 01:26:00|15040.8|15038.8|15041|15039|15041.8|15039.8|15040.8|15038.8|4
1628645170000|2021-08-11 01:26:10|15041.1|15039.1|15041.3|15039.3|15041.6|15039.6|15041.1|15039.1|5
1628645180000|2021-08-11 01:26:20|15041.4|15039.4|15041.6|15039.6|15041.6|15039.6|15041.3|15039.3|0
1628645190000|2021-08-11 01:26:30|15041.8|15039.8|15042.1|15040.1|15042.3|15040.3|15041.6|15039.6|11
1628645200000|2021-08-11 01:26:40|15042|15040|15042.1|15040.1|15042.4|15040.4|15042|15040|2
1628645210000|2021-08-11 01:26:50|15042|15040|15042.3|15040.3|15042.4|15040.4|15042|15040|4
1628645220000|2021-08-11 01:27:00|15042.4|15040.4|15042.3|15040.3|15042.5|15040.5|15042.1|15040.1|6
1628645230000|2021-08-11 01:27:10|15042.4|15040.4|15043.4|15041.4|15043.4|15041.4|15042.4|15040.4|23
1628645240000|2021-08-11 01:27:20|15043.3|15041.3|15043.3|15041.3|15043.5|15041.5|15043.1|15041.1|5
1628645250000|2021-08-11 01:27:30|15043.4|15041.4|15044.1|15042.1|15044.3|15042.3|15043.3|15041.3|16
1628645260000|2021-08-11 01:27:40|15044|15042|15044.3|15042.3|15044.3|15042.3|15043.8|15041.8|10
1628645270000|2021-08-11 01:27:50|15044.4|15042.4|15045.1|15043.1|15045.5|15043.5|15044.4|15042.4|41
1628645280000|2021-08-11 01:28:00|15045|15043|15045.5|15043.5|15045.5|15043.5|15044.8|15042.8|15
1628645290000|2021-08-11 01:28:10|15045.4|15043.4|15045.6|15043.6|15045.9|15043.9|15045.4|15043.4|1
1628645300000|2021-08-11 01:28:20|15045.4|15043.4|15045.3|15043.3|15045.4|15043.4|15045.1|15043.1|10
1628645310000|2021-08-11 01:28:30|15045.1|15043.1|15044.8|15042.8|15045.5|15043.5|15044.8|15042.8|3
1628645320000|2021-08-11 01:28:40|15044.6|15042.6|15045.1|15043.1|15045.1|15043.1|15044.6|15042.6|6
1628645330000|2021-08-11 01:28:50|15045.3|15043.3|15045.6|15043.6|15045.8|15043.8|15045.1|15043.1|6
1628645340000|2021-08-11 01:29:00|15045.8|15043.8|15045.1|15043.1|15045.9|15043.9|15044.9|15042.9|12
1628645350000|2021-08-11 01:29:10|15045.3|15043.3|15044.9|15042.9|15045.4|15043.4|15044.6|15042.6|2
1628645360000|2021-08-11 01:29:20|15044.8|15042.8|15044.1|15042.1|15044.9|15042.9|15044.1|15042.1|6
1628645370000|2021-08-11 01:29:30|15044.3|15042.3|15044.3|15042.3|15044.4|15042.4|15044.1|15042.1|3
1628645380000|2021-08-11 01:29:40|15044.4|15042.4|15044.1|15042.1|15044.8|15042.8|15044.1|15042.1|5
1628645390000|2021-08-11 01:29:50|15044.3|15042.3|15044.4|15042.4|15044.5|15042.5|15044.1|15042.1|2
1628645400000|2021-08-11 01:30:00|15044.3|15042.3|15045.4|15043.4|15045.5|15043.5|15044|15042|23
1628645410000|2021-08-11 01:30:10|15045.5|15043.5|15045.1|15043.1|15046.3|15044.3|15045.1|15043.1|25
1628645420000|2021-08-11 01:30:20|15045.3|15043.3|15047.1|15045.1|15047.3|15045.3|15045.3|15043.3|53
1628645430000|2021-08-11 01:30:30|15047.3|15045.3|15045.6|15043.6|15047.3|15045.3|15045.5|15043.5|18
1628645440000|2021-08-11 01:30:40|15045.8|15043.8|15047.4|15045.4|15047.6|15045.6|15045.8|15043.8|9
1628645450000|2021-08-11 01:30:50|15047.5|15045.5|15047.1|15045.1|15047.8|15045.8|15046.8|15044.8|10
1628645460000|2021-08-11 01:31:00|15047|15045|15047.1|15045.1|15048|15046|15046.9|15044.9|35
1628645470000|2021-08-11 01:31:10|15047|15045|15046.5|15044.5|15047.3|15045.3|15046.4|15044.4|9
1628645480000|2021-08-11 01:31:20|15046.4|15044.4|15047.4|15045.4|15047.8|15045.8|15046.4|15044.4|16
1628645490000|2021-08-11 01:31:30|15047.3|15045.3|15047.9|15045.9|15048|15046|15047.1|15045.1|4
1628645500000|2021-08-11 01:31:40|15047.8|15045.8|15047.1|15045.1|15048.3|15046.3|15047|15045|25
1628645510000|2021-08-11 01:31:50|15047.3|15045.3|15048.3|15046.3|15049|15047|15047.3|15045.3|109
1628645520000|2021-08-11 01:32:00|15048.4|15046.4|15048.3|15046.3|15049.3|15047.3|15048|15046|53
1628645530000|2021-08-11 01:32:10|15048.1|15046.1|15047.9|15045.9|15048.4|15046.4|15047.9|15045.9|7
1628645540000|2021-08-11 01:32:20|15047.8|15045.8|15047.1|15045.1|15047.9|15045.9|15047.1|15045.1|15
1628645550000|2021-08-11 01:32:30|15046.9|15044.9|15047.6|15045.6|15048|15046|15046.8|15044.8|15
1628645560000|2021-08-11 01:32:40|15047.8|15045.8|15047.5|15045.5|15047.9|15045.9|15047.1|15045.1|3
1628645570000|2021-08-11 01:32:50|15047.4|15045.4|15047|15045|15047.5|15045.5|15046.6|15044.6|11
1628645580000|2021-08-11 01:33:00|15046.9|15044.9|15046.4|15044.4|15046.9|15044.9|15046|15044|19
1628645590000|2021-08-11 01:33:10|15046.3|15044.3|15047.5|15045.5|15047.9|15045.9|15046.3|15044.3|3
1628645600000|2021-08-11 01:33:20|15047.6|15045.6|15046.9|15044.9|15047.8|15045.8|15046.9|15044.9|17
1628645610000|2021-08-11 01:33:30|15047|15045|15046.6|15044.6|15047.1|15045.1|15046.4|15044.4|7
1628645620000|2021-08-11 01:33:40|15046.5|15044.5|15046.8|15044.8|15047.6|15045.6|15046.4|15044.4|9
1628645630000|2021-08-11 01:33:50|15046.6|15044.6|15046.1|15044.1|15046.8|15044.8|15045.9|15043.9|9
1628645640000|2021-08-11 01:34:00|15046.3|15044.3|15045.4|15043.4|15047|15045|15045.4|15043.4|11
1628645650000|2021-08-11 01:34:10|15045.5|15043.5|15045.4|15043.4|15046.1|15044.1|15045.4|15043.4|9
1628645660000|2021-08-11 01:34:20|15045|15043|15046.1|15044.1|15046.3|15044.3|15044.9|15042.9|11
1628645670000|2021-08-11 01:34:30|15046.3|15044.3|15046.6|15044.6|15047.5|15045.5|15046.1|15044.1|8
1628645680000|2021-08-11 01:34:40|15046.5|15044.5|15047.3|15045.3|15047.5|15045.5|15046.1|15044.1|5
1628645690000|2021-08-11 01:34:50|15047.4|15045.4|15047.5|15045.5|15047.6|15045.6|15046.9|15044.9|2
1628645700000|2021-08-11 01:35:00|15047.8|15045.8|15048.9|15046.9|15049.1|15047.1|15047.5|15045.5|16
1628645710000|2021-08-11 01:35:10|15048.8|15046.8|15048.5|15046.5|15049.3|15047.3|15048.3|15046.3|11
1628645720000|2021-08-11 01:35:20|15048.6|15046.6|15049|15047|15049.3|15047.3|15048.5|15046.5|5
1628645730000|2021-08-11 01:35:30|15049.1|15047.1|15048.4|15046.4|15049.1|15047.1|15048.4|15046.4|22
1628645740000|2021-08-11 01:35:40|15048.3|15046.3|15049.1|15047.1|15049.3|15047.3|15048.3|15046.3|30
1628645750000|2021-08-11 01:35:50|15048.9|15046.9|15050.1|15048.1|15050.5|15048.5|15048.9|15046.9|51
1628645760000|2021-08-11 01:36:00|15050|15048|15050.4|15048.4|15050.9|15048.9|15049.9|15047.9|23
1628645770000|2021-08-11 01:36:10|15050.3|15048.3|15049|15047|15050.5|15048.5|15048.9|15046.9|17
1628645780000|2021-08-11 01:36:20|15049.9|15047.9|15049.9|15047.9|15050.3|15048.3|15049.4|15047.4|36
1628645790000|2021-08-11 01:36:30|15049.8|15047.8|15050|15048|15050.1|15048.1|15049.4|15047.4|4
1628645800000|2021-08-11 01:36:40|15049.9|15047.9|15049.6|15047.6|15050.4|15048.4|15049.5|15047.5|10
1628645810000|2021-08-11 01:36:50|15049.8|15047.8|15049.8|15047.8|15050.3|15048.3|15049.6|15047.6|5
1628645820000|2021-08-11 01:37:00|15049.9|15047.9|15049.1|15047.1|15050.6|15048.6|15048.9|15046.9|29
1628645830000|2021-08-11 01:37:10|15049|15047|15048.9|15046.9|15049.8|15047.8|15048.9|15046.9|13
1628645840000|2021-08-11 01:37:20|15049.1|15047.1|15049.8|15047.8|15049.9|15047.9|15049|15047|5
1628645850000|2021-08-11 01:37:30|15049.6|15047.6|15049.6|15047.6|15049.8|15047.8|15049|15047|2
1628645860000|2021-08-11 01:37:40|15049.5|15047.5|15050.1|15048.1|15050.5|15048.5|15049.4|15047.4|8
1628645870000|2021-08-11 01:37:50|15050.4|15048.4|15050.3|15048.3|15050.6|15048.6|15049.8|15047.8|15
1628645880000|2021-08-11 01:38:00|15050.1|15048.1|15050.1|15048.1|15050.6|15048.6|15050.1|15048.1|7
1628645890000|2021-08-11 01:38:10|15050.3|15048.3|15049.4|15047.4|15050.8|15048.8|15049.4|15047.4|30
1628645900000|2021-08-11 01:38:20|15049.8|15047.8|15050.3|15048.3|15050.3|15048.3|15049.5|15047.5|9
1628645910000|2021-08-11 01:38:30|15050.4|15048.4|15050.4|15048.4|15050.6|15048.6|15050|15048|7
1628645920000|2021-08-11 01:38:40|15050.5|15048.5|15051.5|15049.5|15052.3|15050.3|15050.5|15048.5|46
1628645930000|2021-08-11 01:38:50|15051.4|15049.4|15050.9|15048.9|15051.4|15049.4|15050.5|15048.5|16
1628645940000|2021-08-11 01:39:00|15050.8|15048.8|15049.9|15047.9|15051.4|15049.4|15049.9|15047.9|13
1628645950000|2021-08-11 01:39:10|15049.8|15047.8|15049.8|15047.8|15050|15048|15049.6|15047.6|5
1628645960000|2021-08-11 01:39:20|15049.9|15047.9|15050|15048|15050.1|15048.1|15049.6|15047.6|6
1628645970000|2021-08-11 01:39:30|15050.1|15048.1|15050.3|15048.3|15050.6|15048.6|15050.1|15048.1|14
1628645980000|2021-08-11 01:39:40|15050.4|15048.4|15050.5|15048.5|15050.5|15048.5|15050.1|15048.1|7
1628645990000|2021-08-11 01:39:50|15050.4|15048.4|15050.4|15048.4|15050.6|15048.6|15050|15048|13
1628646000000|2021-08-11 01:40:00|15050.6|15048.6|15050.9|15048.9|15051.6|15049.6|15050.6|15048.6|30
1628646010000|2021-08-11 01:40:10|15051|15049|15051.3|15049.3|15051.3|15049.3|15050.9|15048.9|3
1628646020000|2021-08-11 01:40:20|15051.5|15049.5|15050.4|15048.4|15051.5|15049.5|15050.4|15048.4|8
1628646030000|2021-08-11 01:40:30|15050.5|15048.5|15050.9|15048.9|15051.1|15049.1|15050.4|15048.4|7
1628646040000|2021-08-11 01:40:40|15050.8|15048.8|15051.1|15049.1|15051.4|15049.4|15050.8|15048.8|4
1628646050000|2021-08-11 01:40:50|15051|15049|15050.4|15048.4|15051.1|15049.1|15050.4|15048.4|3
1628646060000|2021-08-11 01:41:00|15050.3|15048.3|15050.4|15048.4|15050.8|15048.8|15050.1|15048.1|8
1628646070000|2021-08-11 01:41:10|15050.9|15048.9|15051.1|15049.1|15051.1|15049.1|15050.3|15048.3|21
1628646080000|2021-08-11 01:41:20|15051.3|15049.3|15051.6|15049.6|15051.6|15049.6|15050.9|15048.9|7
1628646090000|2021-08-11 01:41:30|15051.4|15049.4|15051.1|15049.1|15051.6|15049.6|15050.9|15048.9|7
1628646100000|2021-08-11 01:41:40|15051|15049|15050.9|15048.9|15051.3|15049.3|15050|15048|31
1628646110000|2021-08-11 01:41:50|15051|15049|15050.4|15048.4|15051.1|15049.1|15050.4|15048.4|2
1628646120000|2021-08-11 01:42:00|15050.5|15048.5|15050.5|15048.5|15051|15049|15050.4|15048.4|3
1628646130000|2021-08-11 01:42:10|15050.3|15048.3|15050.4|15048.4|15051|15049|15050.3|15048.3|4
1628646140000|2021-08-11 01:42:20|15050.3|15048.3|15050.6|15048.6|15051|15049|15050|15048|6
1628646150000|2021-08-11 01:42:30|15050.8|15048.8|15051.5|15049.5|15051.5|15049.5|15050.8|15048.8|8
1628646160000|2021-08-11 01:42:40|15051.6|15049.6|15051.6|15049.6|15051.8|15049.8|15051.1|15049.1|13
1628646170000|2021-08-11 01:42:50|15051.8|15049.8|15051.9|15049.9|15051.9|15049.9|15051.5|15049.5|7
1628646180000|2021-08-11 01:43:00|15052|15050|15051.4|15049.4|15052.3|15050.3|15051.4|15049.4|7
1628646190000|2021-08-11 01:43:10|15051.3|15049.3|15051.4|15049.4|15052|15050|15051.3|15049.3|4
1628646200000|2021-08-11 01:43:20|15051.5|15049.5|15051.9|15049.9|15051.9|15049.9|15051.4|15049.4|2
1628646210000|2021-08-11 01:43:30|15051.8|15049.8|15051.9|15049.9|15051.9|15049.9|15051.5|15049.5|6
1628646220000|2021-08-11 01:43:40|15052|15050|15051.9|15049.9|15052.5|15050.5|15051.6|15049.6|9
1628646230000|2021-08-11 01:43:50|15052|15050|15051.9|15049.9|15052.4|15050.4|15051.8|15049.8|13
1628646240000|2021-08-11 01:44:00|15051.8|15049.8|15052.3|15050.3|15052.6|15050.6|15051.6|15049.6|22
1628646250000|2021-08-11 01:44:10|15052.4|15050.4|15052.1|15050.1|15052.4|15050.4|15051.6|15049.6|12
1628646260000|2021-08-11 01:44:20|15052.4|15050.4|15052.6|15050.6|15052.6|15050.6|15051.8|15049.8|8
1628646270000|2021-08-11 01:44:30|15052.3|15050.3|15052.1|15050.1|15052.6|15050.6|15052.1|15050.1|7
1628646280000|2021-08-11 01:44:40|15051.8|15049.8|15051.4|15049.4|15051.9|15049.9|15051.1|15049.1|11
1628646290000|2021-08-11 01:44:50|15051.5|15049.5|15051.8|15049.8|15051.9|15049.9|15051.1|15049.1|5
1628646300000|2021-08-11 01:45:00|15051.6|15049.6|15051.5|15049.5|15051.9|15049.9|15050.6|15048.6|14
1628646310000|2021-08-11 01:45:10|15051.6|15049.6|15050.9|15048.9|15051.6|15049.6|15050.9|15048.9|6
1628646320000|2021-08-11 01:45:20|15051|15049|15050.6|15048.6|15051.1|15049.1|15050.5|15048.5|3
1628646330000|2021-08-11 01:45:30|15050.5|15048.5|15050.5|15048.5|15051|15049|15050.5|15048.5|26
1628646340000|2021-08-11 01:45:40|15050.4|15048.4|15050.1|15048.1|15050.5|15048.5|15050|15048|13
1628646350000|2021-08-11 01:45:50|15050.3|15048.3|15050.5|15048.5|15050.9|15048.9|15050|15048|5
1628646360000|2021-08-11 01:46:00|15050.6|15048.6|15050.9|15048.9|15051.1|15049.1|15050.3|15048.3|10
1628646370000|2021-08-11 01:46:10|15050.8|15048.8|15050.9|15048.9|15050.9|15048.9|15050.6|15048.6|4
1628646380000|2021-08-11 01:46:20|15051|15049|15050.6|15048.6|15051.1|15049.1|15050.4|15048.4|8
1628646390000|2021-08-11 01:46:30|15050.5|15048.5|15050.6|15048.6|15050.6|15048.6|15050.4|15048.4|1
1628646400000|2021-08-11 01:46:40|15050.5|15048.5|15050.5|15048.5|15050.9|15048.9|15050.4|15048.4|2
1628646410000|2021-08-11 01:46:50|15050.6|15048.6|15050.4|15048.4|15050.6|15048.6|15050.4|15048.4|0
1628646420000|2021-08-11 01:47:00|15050.3|15048.3|15050.1|15048.1|15050.6|15048.6|15049.8|15047.8|5
1628646430000|2021-08-11 01:47:10|15050|15048|15049.8|15047.8|15050.1|15048.1|15049.5|15047.5|4
1628646440000|2021-08-11 01:47:20|15049.9|15047.9|15049.9|15047.9|15050.1|15048.1|15049.6|15047.6|2
1628646450000|2021-08-11 01:47:30|15050|15048|15049.6|15047.6|15050.1|15048.1|15049.6|15047.6|3
1628646460000|2021-08-11 01:47:40|15049.5|15047.5|15049.4|15047.4|15049.5|15047.5|15048.9|15046.9|20
1628646470000|2021-08-11 01:47:50|15049.3|15047.3|15049.5|15047.5|15049.6|15047.6|15048.9|15046.9|6
1628646480000|2021-08-11 01:48:00|15049.6|15047.6|15049.6|15047.6|15050|15048|15049.5|15047.5|8
1628646490000|2021-08-11 01:48:10|15049.5|15047.5|15049.4|15047.4|15049.6|15047.6|15049.3|15047.3|1
1628646500000|2021-08-11 01:48:20|15049.5|15047.5|15049|15047|15049.6|15047.6|15048.9|15046.9|13
1628646510000|2021-08-11 01:48:30|15049.1|15047.1|15049.6|15047.6|15049.8|15047.8|15048.9|15046.9|2
1628646520000|2021-08-11 01:48:40|15049.8|15047.8|15049.6|15047.6|15049.9|15047.9|15049.4|15047.4|3
1628646530000|2021-08-11 01:48:50|15049.5|15047.5|15049.1|15047.1|15049.6|15047.6|15049.1|15047.1|0
1628646540000|2021-08-11 01:49:00|15049.3|15047.3|15049.1|15047.1|15049.5|15047.5|15049.1|15047.1|2
1628646550000|2021-08-11 01:49:10|15049|15047|15048.6|15046.6|15049|15047|15048.5|15046.5|18
1628646560000|2021-08-11 01:49:20|15048.5|15046.5|15048.4|15046.4|15048.6|15046.6|15048.3|15046.3|19
1628646570000|2021-08-11 01:49:30|15048.5|15046.5|15048.6|15046.6|15048.6|15046.6|15048.3|15046.3|4
1628646580000|2021-08-11 01:49:40|15048.4|15046.4|15049.1|15047.1|15049.3|15047.3|15048.4|15046.4|6
1628646590000|2021-08-11 01:49:50|15049.3|15047.3|15049.1|15047.1|15049.3|15047.3|15048.5|15046.5|7
1628646600000|2021-08-11 01:50:00|15049|15047|15048.8|15046.8|15049.3|15047.3|15048.6|15046.6|8
1628646610000|2021-08-11 01:50:10|15048.9|15046.9|15049|15047|15049.1|15047.1|15048.6|15046.6|1
1628646620000|2021-08-11 01:50:20|15049.1|15047.1|15049.6|15047.6|15049.9|15047.9|15048.9|15046.9|14
1628646630000|2021-08-11 01:50:30|15049.5|15047.5|15049.4|15047.4|15049.8|15047.8|15049|15047|3
1628646640000|2021-08-11 01:50:40|15049.6|15047.6|15049.1|15047.1|15050|15048|15049.1|15047.1|5
1628646650000|2021-08-11 01:50:50|15049.3|15047.3|15049.6|15047.6|15049.6|15047.6|15049|15047|6
1628646660000|2021-08-11 01:51:00|15049.8|15047.8|15049.9|15047.9|15049.9|15047.9|15049.4|15047.4|4
1628646670000|2021-08-11 01:51:10|15049.8|15047.8|15049.1|15047.1|15049.8|15047.8|15049.1|15047.1|1
1628646680000|2021-08-11 01:51:20|15049|15047|15048.9|15046.9|15049.3|15047.3|15048.9|15046.9|4
1628646690000|2021-08-11 01:51:30|15049|15047|15049.6|15047.6|15049.9|15047.9|15048.9|15046.9|5
1628646700000|2021-08-11 01:51:40|15049.8|15047.8|15049.5|15047.5|15049.9|15047.9|15049.4|15047.4|3
1628646710000|2021-08-11 01:51:50|15049.6|15047.6|15049.9|15047.9|15049.9|15047.9|15049.3|15047.3|1
1628646720000|2021-08-11 01:52:00|15049.8|15047.8|15050.1|15048.1|15050.1|15048.1|15049.4|15047.4|5
1628646730000|2021-08-11 01:52:10|15050|15048|15049.9|15047.9|15050.4|15048.4|15049.6|15047.6|4
1628646740000|2021-08-11 01:52:20|15050|15048|15050.1|15048.1|15050.4|15048.4|15049.9|15047.9|5
1628646750000|2021-08-11 01:52:30|15050.3|15048.3|15049.6|15047.6|15050.4|15048.4|15049.6|15047.6|4
1628646760000|2021-08-11 01:52:40|15049.8|15047.8|15050.1|15048.1|15050.1|15048.1|15049.6|15047.6|1
1628646770000|2021-08-11 01:52:50|15050|15048|15049.9|15047.9|15050.1|15048.1|15049.5|15047.5|0
1628646780000|2021-08-11 01:53:00|15049.8|15047.8|15050.4|15048.4|15050.6|15048.6|15049.6|15047.6|3
1628646790000|2021-08-11 01:53:10|15050.5|15048.5|15050.9|15048.9|15051|15049|15050.4|15048.4|13
1628646800000|2021-08-11 01:53:20|15050.8|15048.8|15050.9|15048.9|15050.9|15048.9|15050.4|15048.4|3
1628646810000|2021-08-11 01:53:30|15050.8|15048.8|15051|15049|15051.6|15049.6|15050.8|15048.8|26
1628646820000|2021-08-11 01:53:40|15051.1|15049.1|15050.6|15048.6|15051.4|15049.4|15050.5|15048.5|0
1628646830000|2021-08-11 01:53:50|15050.8|15048.8|15050.9|15048.9|15051|15049|15050.6|15048.6|0
1628646840000|2021-08-11 01:54:00|15050.8|15048.8|15052.1|15050.1|15052.1|15050.1|15050.8|15048.8|11
1628646850000|2021-08-11 01:54:10|15052.3|15050.3|15052.1|15050.1|15052.3|15050.3|15051.9|15049.9|10
1628646860000|2021-08-11 01:54:20|15052.3|15050.3|15051.6|15049.6|15052.4|15050.4|15051.6|15049.6|11
1628646870000|2021-08-11 01:54:30|15051.8|15049.8|15051.9|15049.9|15051.9|15049.9|15051.5|15049.5|4
1628646880000|2021-08-11 01:54:40|15051.8|15049.8|15052.6|15050.6|15052.6|15050.6|15051.6|15049.6|9
1628646890000|2021-08-11 01:54:50|15052.5|15050.5|15053.6|15051.6|15053.6|15051.6|15052.5|15050.5|41
1628646900000|2021-08-11 01:55:00|15053.5|15051.5|15052.6|15050.6|15053.6|15051.6|15052.4|15050.4|24
1628646910000|2021-08-11 01:55:10|15052.9|15050.9|15052.4|15050.4|15052.9|15050.9|15052.3|15050.3|7
1628646920000|2021-08-11 01:55:20|15052.8|15050.8|15052.6|15050.6|15053|15051|15052.5|15050.5|4
1628646930000|2021-08-11 01:55:30|15052.5|15050.5|15052.4|15050.4|15052.6|15050.6|15052.1|15050.1|13
1628646940000|2021-08-11 01:55:40|15052.3|15050.3|15051.8|15049.8|15052.4|15050.4|15051.6|15049.6|9
1628646950000|2021-08-11 01:55:50|15051.9|15049.9|15051.4|15049.4|15051.9|15049.9|15051.4|15049.4|7
1628646960000|2021-08-11 01:56:00|15051.5|15049.5|15050.8|15048.8|15051.6|15049.6|15050.8|15048.8|19
1628646970000|2021-08-11 01:56:10|15051|15049|15050.5|15048.5|15051.3|15049.3|15050.4|15048.4|11
1628646980000|2021-08-11 01:56:20|15050.6|15048.6|15050.6|15048.6|15050.8|15048.8|15050.4|15048.4|2
1628646990000|2021-08-11 01:56:30|15050.5|15048.5|15050.3|15048.3|15050.8|15048.8|15050.3|15048.3|6
1628647000000|2021-08-11 01:56:40|15050.1|15048.1|15050|15048|15050.4|15048.4|15049.9|15047.9|1
1628647010000|2021-08-11 01:56:50|15050.1|15048.1|15050.1|15048.1|15050.4|15048.4|15050.1|15048.1|1
1628647020000|2021-08-11 01:57:00|15049.9|15047.9|15050.9|15048.9|15050.9|15048.9|15049.9|15047.9|3
1628647030000|2021-08-11 01:57:10|15051|15049|15051.1|15049.1|15051.3|15049.3|15050.8|15048.8|9
1628647040000|2021-08-11 01:57:20|15051|15049|15050.4|15048.4|15051.1|15049.1|15050.4|15048.4|0
1628647050000|2021-08-11 01:57:30|15050.5|15048.5|15050.9|15048.9|15051.4|15049.4|15050.5|15048.5|4
1628647060000|2021-08-11 01:57:40|15051|15049|15051.9|15049.9|15052|15050|15051|15049|15
1628647070000|2021-08-11 01:57:50|15052|15050|15051.9|15049.9|15052|15050|15051.5|15049.5|1
1628647080000|2021-08-11 01:58:00|15051.8|15049.8|15051.9|15049.9|15052|15050|15051.4|15049.4|8
1628647090000|2021-08-11 01:58:10|15052|15050|15051.9|15049.9|15052.4|15050.4|15051.6|15049.6|3
1628647100000|2021-08-11 01:58:20|15051.8|15049.8|15052|15050|15052|15050|15051.5|15049.5|0
1628647110000|2021-08-11 01:58:30|15051.9|15049.9|15052.4|15050.4|15052.6|15050.6|15051.6|15049.6|6
1628647120000|2021-08-11 01:58:40|15052.3|15050.3|15052.1|15050.1|15052.5|15050.5|15051.9|15049.9|0
1628647130000|2021-08-11 01:58:50|15052.3|15050.3|15052.6|15050.6|15052.6|15050.6|15052.3|15050.3|2
1628647140000|2021-08-11 01:59:00|15052.8|15050.8|15053.4|15051.4|15053.5|15051.5|15052.8|15050.8|9
1628647150000|2021-08-11 01:59:10|15053.5|15051.5|15053.6|15051.6|15053.6|15051.6|15053|15051|6
1628647160000|2021-08-11 01:59:20|15053.8|15051.8|15053.6|15051.6|15054|15052|15053.6|15051.6|11
1628647170000|2021-08-11 01:59:30|15053.5|15051.5|15053.6|15051.6|15053.8|15051.8|15053.4|15051.4|2
1628647180000|2021-08-11 01:59:40|15053.5|15051.5|15053.9|15051.9|15054.4|15052.4|15053.4|15051.4|32
1628647190000|2021-08-11 01:59:50|15054|15052|15053|15051|15054.3|15052.3|15052.9|15050.9|67
1628647200000|2021-08-11 02:00:00|15053.1|15051.1|15053.6|15051.6|15054.6|15052.6|15053.1|15051.1|37
1628647210000|2021-08-11 02:00:10|15053.8|15051.8|15053.3|15051.3|15053.9|15051.9|15053.1|15051.1|6
1628647220000|2021-08-11 02:00:20|15053.4|15051.4|15053.4|15051.4|15053.6|15051.6|15053.1|15051.1|11
1628647230000|2021-08-11 02:00:30|15053.5|15051.5|15053|15051|15053.5|15051.5|15052.6|15050.6|18
1628647240000|2021-08-11 02:00:40|15052.9|15050.9|15052.9|15050.9|15053.1|15051.1|15052.6|15050.6|4
1628647250000|2021-08-11 02:00:50|15053|15051|15052.8|15050.8|15053|15051|15052.4|15050.4|6
1628647260000|2021-08-11 02:01:00|15052.9|15050.9|15052.6|15050.6|15053|15051|15052.1|15050.1|6
1628647270000|2021-08-11 02:01:10|15052.8|15050.8|15053.1|15051.1|15053.1|15051.1|15052.5|15050.5|2
1628647280000|2021-08-11 02:01:20|15053|15051|15052.4|15050.4|15053.3|15051.3|15052.4|15050.4|1
1628647290000|2021-08-11 02:01:30|15052.5|15050.5|15053.1|15051.1|15053.6|15051.6|15052.5|15050.5|8
1628647300000|2021-08-11 02:01:40|15053.3|15051.3|15053.1|15051.1|15053.6|15051.6|15052.9|15050.9|4
1628647310000|2021-08-11 02:01:50|15053.6|15051.6|15053.1|15051.1|15053.6|15051.6|15052.6|15050.6|15
1628647320000|2021-08-11 02:02:00|15053|15051|15052.4|15050.4|15053.1|15051.1|15052.3|15050.3|4
1628647330000|2021-08-11 02:02:10|15052.5|15050.5|15052.9|15050.9|15053.1|15051.1|15052.4|15050.4|4
1628647340000|2021-08-11 02:02:20|15053|15051|15052.4|15050.4|15053|15051|15052.4|15050.4|3
1628647350000|2021-08-11 02:02:30|15052.3|15050.3|15052.1|15050.1|15052.4|15050.4|15052.1|15050.1|5
1628647360000|2021-08-11 02:02:40|15052|15050|15052.3|15050.3|15052.6|15050.6|15052|15050|3
1628647370000|2021-08-11 02:02:50|15052.1|15050.1|15051.9|15049.9|15052.4|15050.4|15051.8|15049.8|6
1628647380000|2021-08-11 02:03:00|15051.8|15049.8|15052.1|15050.1|15052.4|15050.4|15051.8|15049.8|2
1628647390000|2021-08-11 02:03:10|15052.3|15050.3|15052.3|15050.3|15052.4|15050.4|15052|15050|2
1628647400000|2021-08-11 02:03:20|15052.1|15050.1|15052.4|15050.4|15052.4|15050.4|15051.6|15049.6|7
1628647410000|2021-08-11 02:03:30|15052.6|15050.6|15052.6|15050.6|15053|15051|15052.6|15050.6|4
1628647420000|2021-08-11 02:03:40|15052.8|15050.8|15052.1|15050.1|15052.9|15050.9|15052.1|15050.1|1
1628647430000|2021-08-11 02:03:50|15052.3|15050.3|15052.3|15050.3|15052.5|15050.5|15052|15050|1
1628647440000|2021-08-11 02:04:00|15052.4|15050.4|15052.9|15050.9|15053|15051|15052.3|15050.3|5
1628647450000|2021-08-11 02:04:10|15052.8|15050.8|15052.6|15050.6|15053|15051|15052.6|15050.6|8
1628647460000|2021-08-11 02:04:20|15052.9|15050.9|15052.9|15050.9|15053.3|15051.3|15052.9|15050.9|5
1628647470000|2021-08-11 02:04:30|15053.1|15051.1|15053.4|15051.4|15053.4|15051.4|15053.1|15051.1|1
1628647480000|2021-08-11 02:04:40|15053.3|15051.3|15053.4|15051.4|15053.5|15051.5|15053.3|15051.3|7
1628647490000|2021-08-11 02:04:50|15053.5|15051.5|15052.6|15050.6|15053.8|15051.8|15052.6|15050.6|3
1628647500000|2021-08-11 02:05:00|15052.8|15050.8|15053.9|15051.9|15054|15052|15052.6|15050.6|8
1628647510000|2021-08-11 02:05:10|15053.8|15051.8|15053.5|15051.5|15053.9|15051.9|15053.1|15051.1|3
1628647520000|2021-08-11 02:05:20|15053.4|15051.4|15053.1|15051.1|15053.4|15051.4|15052.8|15050.8|3
1628647530000|2021-08-11 02:05:30|15053|15051|15053.6|15051.6|15053.9|15051.9|15052.9|15050.9|4
1628647540000|2021-08-11 02:05:40|15053.5|15051.5|15053.6|15051.6|15053.8|15051.8|15053.4|15051.4|0
1628647550000|2021-08-11 02:05:50|15053.5|15051.5|15053.1|15051.1|15053.8|15051.8|15053|15051|3
1628647560000|2021-08-11 02:06:00|15053.3|15051.3|15054.1|15052.1|15054.1|15052.1|15053.3|15051.3|2
1628647570000|2021-08-11 02:06:10|15054|15052|15053.9|15051.9|15054.1|15052.1|15053.6|15051.6|4
1628647580000|2021-08-11 02:06:20|15053.8|15051.8|15054.6|15052.6|15054.6|15052.6|15053.6|15051.6|14
1628647590000|2021-08-11 02:06:30|15054.8|15052.8|15055.1|15053.1|15055.1|15053.1|15054.6|15052.6|17
1628647600000|2021-08-11 02:06:40|15055|15053|15055.8|15053.8|15056.3|15054.3|15054.9|15052.9|62
1628647610000|2021-08-11 02:06:50|15056|15054|15056.9|15054.9|15056.9|15054.9|15056|15054|31
1628647620000|2021-08-11 02:07:00|15057.1|15055.1|15056.9|15054.9|15058.1|15056.1|15056.8|15054.8|87
1628647630000|2021-08-11 02:07:10|15057|15055|15056.9|15054.9|15057.3|15055.3|15056.9|15054.9|5
1628647640000|2021-08-11 02:07:20|15057|15055|15056.9|15054.9|15057.1|15055.1|15056.5|15054.5|19
1628647650000|2021-08-11 02:07:30|15056.8|15054.8|15056.3|15054.3|15056.8|15054.8|15056.1|15054.1|13
1628647660000|2021-08-11 02:07:40|15056.4|15054.4|15056.6|15054.6|15056.6|15054.6|15056.1|15054.1|4
1628647670000|2021-08-11 02:07:50|15056.4|15054.4|15056.9|15054.9|15057.3|15055.3|15056|15054|16
1628647680000|2021-08-11 02:08:00|15057|15055|15056.9|15054.9|15057.3|15055.3|15056.9|15054.9|3
1628647690000|2021-08-11 02:08:10|15056.5|15054.5|15056.9|15054.9|15057|15055|15056.5|15054.5|10
1628647700000|2021-08-11 02:08:20|15056.8|15054.8|15056|15054|15056.8|15054.8|15055.9|15053.9|11
1628647710000|2021-08-11 02:08:30|15055.9|15053.9|15056.9|15054.9|15057|15055|15055.9|15053.9|0
1628647720000|2021-08-11 02:08:40|15056.8|15054.8|15056.6|15054.6|15056.8|15054.8|15056.4|15054.4|3
1628647730000|2021-08-11 02:08:50|15056.9|15054.9|15055.6|15053.6|15057|15055|15055.5|15053.5|36
1628647740000|2021-08-11 02:09:00|15055.8|15053.8|15055.9|15053.9|15055.9|15053.9|15055.6|15053.6|11
1628647750000|2021-08-11 02:09:10|15055.8|15053.8|15055.6|15053.6|15056|15054|15055.6|15053.6|1
1628647760000|2021-08-11 02:09:20|15055.8|15053.8|15056.1|15054.1|15056.1|15054.1|15055.6|15053.6|4
1628647770000|2021-08-11 02:09:30|15056.4|15054.4|15056.3|15054.3|15056.6|15054.6|15056.3|15054.3|6
1628647780000|2021-08-11 02:09:40|15056.1|15054.1|15056.4|15054.4|15056.5|15054.5|15056|15054|1
1628647790000|2021-08-11 02:09:50|15056.3|15054.3|15056.9|15054.9|15057.1|15055.1|15056.3|15054.3|1
1628647800000|2021-08-11 02:10:00|15057|15055|15056.9|15054.9|15057.6|15055.6|15056.9|15054.9|30
1628647810000|2021-08-11 02:10:10|15057|15055|15056.9|15054.9|15057.1|15055.1|15056.3|15054.3|6
1628647820000|2021-08-11 02:10:20|15057|15055|15057.4|15055.4|15057.9|15055.9|15056.9|15054.9|23
1628647830000|2021-08-11 02:10:30|15057.1|15055.1|15056.6|15054.6|15057.1|15055.1|15056.5|15054.5|4
1628647840000|2021-08-11 02:10:40|15056.4|15054.4|15056.9|15054.9|15056.9|15054.9|15056.3|15054.3|6
1628647850000|2021-08-11 02:10:50|15056.5|15054.5|15056.4|15054.4|15056.5|15054.5|15056.3|15054.3|12
1628647860000|2021-08-11 02:11:00|15056.5|15054.5|15057.6|15055.6|15057.6|15055.6|15056.5|15054.5|2
1628647870000|2021-08-11 02:11:10|15057.5|15055.5|15057.4|15055.4|15057.9|15055.9|15057.4|15055.4|16
1628647880000|2021-08-11 02:11:20|15057.5|15055.5|15057.6|15055.6|15057.9|15055.9|15057.4|15055.4|4
1628647890000|2021-08-11 02:11:30|15057.5|15055.5|15057.6|15055.6|15057.8|15055.8|15057.4|15055.4|0
1628647900000|2021-08-11 02:11:40|15057.8|15055.8|15058.4|15056.4|15058.5|15056.5|15057.8|15055.8|10
1628647910000|2021-08-11 02:11:50|15058.5|15056.5|15058.9|15056.9|15059.3|15057.3|15058.4|15056.4|65
1628647920000|2021-08-11 02:12:00|15059|15057|15059.4|15057.4|15059.9|15057.9|15058.9|15056.9|68
1628647930000|2021-08-11 02:12:10|15059.3|15057.3|15058.6|15056.6|15059.8|15057.8|15058.6|15056.6|20
1628647940000|2021-08-11 02:12:20|15058.8|15056.8|15058.6|15056.6|15059.3|15057.3|15058.6|15056.6|5
1628647950000|2021-08-11 02:12:30|15058.8|15056.8|15058.4|15056.4|15059|15057|15058.4|15056.4|9
1628647960000|2021-08-11 02:12:40|15058.5|15056.5|15058|15056|15058.8|15056.8|15058|15056|20
1628647970000|2021-08-11 02:12:50|15057.9|15055.9|15058.1|15056.1|15058.3|15056.3|15057.9|15055.9|3
1628647980000|2021-08-11 02:13:00|15058|15056|15057.4|15055.4|15058.1|15056.1|15057.4|15055.4|13
1628647990000|2021-08-11 02:13:10|15057.5|15055.5|15057.3|15055.3|15057.6|15055.6|15057.3|15055.3|3
1628648000000|2021-08-11 02:13:20|15057.4|15055.4|15057.9|15055.9|15057.9|15055.9|15057.1|15055.1|10
1628648010000|2021-08-11 02:13:30|15057.6|15055.6|15057.1|15055.1|15057.9|15055.9|15057.1|15055.1|4
1628648020000|2021-08-11 02:13:40|15057.3|15055.3|15057.6|15055.6|15057.9|15055.9|15057|15055|30
1628648030000|2021-08-11 02:13:50|15057.8|15055.8|15058.1|15056.1|15058.3|15056.3|15057.8|15055.8|3
1628648040000|2021-08-11 02:14:00|15058|15056|15058.4|15056.4|15058.5|15056.5|15057.9|15055.9|4
1628648050000|2021-08-11 02:14:10|15058.5|15056.5|15058.4|15056.4|15058.6|15056.6|15058.4|15056.4|1
1628648060000|2021-08-11 02:14:20|15058.5|15056.5|15058.1|15056.1|15058.6|15056.6|15058.1|15056.1|3
1628648070000|2021-08-11 02:14:30|15058.3|15056.3|15058.4|15056.4|15058.4|15056.4|15058.1|15056.1|7
1628648080000|2021-08-11 02:14:40|15058|15056|15057.8|15055.8|15058.3|15056.3|15057.6|15055.6|8
1628648090000|2021-08-11 02:14:50|15057.5|15055.5|15057.8|15055.8|15057.9|15055.9|15057.4|15055.4|4
1628648100000|2021-08-11 02:15:00|15057.9|15055.9|15057.5|15055.5|15058.1|15056.1|15057.5|15055.5|11
1628648110000|2021-08-11 02:15:10|15057.4|15055.4|15057.4|15055.4|15058|15056|15057.4|15055.4|2
1628648120000|2021-08-11 02:15:20|15057.5|15055.5|15058.4|15056.4|15058.5|15056.5|15057.4|15055.4|4
1628648130000|2021-08-11 02:15:30|15058.3|15056.3|15057.4|15055.4|15058.4|15056.4|15057.4|15055.4|1
1628648140000|2021-08-11 02:15:40|15057.6|15055.6|15058.1|15056.1|15058.1|15056.1|15057.5|15055.5|3
1628648150000|2021-08-11 02:15:50|15058.3|15056.3|15058.3|15056.3|15058.4|15056.4|15058|15056|0
1628648160000|2021-08-11 02:16:00|15058.4|15056.4|15058.3|15056.3|15058.6|15056.6|15058.1|15056.1|12
1628648170000|2021-08-11 02:16:10|15058.1|15056.1|15057.8|15055.8|15058.3|15056.3|15057.5|15055.5|2
1628648180000|2021-08-11 02:16:20|15057.9|15055.9|15057.8|15055.8|15057.9|15055.9|15057.6|15055.6|0
1628648190000|2021-08-11 02:16:30|15057.6|15055.6|15057.9|15055.9|15058|15056|15057.6|15055.6|4
1628648200000|2021-08-11 02:16:40|15057.8|15055.8|15057.6|15055.6|15057.9|15055.9|15057.5|15055.5|0
1628648210000|2021-08-11 02:16:50|15057.5|15055.5|15057.5|15055.5|15057.6|15055.6|15057.4|15055.4|2
1628648220000|2021-08-11 02:17:00|15057.6|15055.6|15058.4|15056.4|15058.4|15056.4|15057.6|15055.6|5
1628648230000|2021-08-11 02:17:10|15058.5|15056.5|15058.5|15056.5|15058.6|15056.6|15058.3|15056.3|3
1628648240000|2021-08-11 02:17:20|15058.6|15056.6|15058.5|15056.5|15058.6|15056.6|15058.3|15056.3|1
1628648250000|2021-08-11 02:17:30|15058.6|15056.6|15058.6|15056.6|15058.8|15056.8|15058.5|15056.5|7
1628648260000|2021-08-11 02:17:40|15058.5|15056.5|15058.5|15056.5|15058.6|15056.6|15058.4|15056.4|2
1628648270000|2021-08-11 02:17:50|15058.6|15056.6|15059.4|15057.4|15059.4|15057.4|15058.5|15056.5|11
1628648280000|2021-08-11 02:18:00|15059.5|15057.5|15059.5|15057.5|15059.9|15057.9|15059.5|15057.5|13
1628648290000|2021-08-11 02:18:10|15059.6|15057.6|15059.6|15057.6|15059.6|15057.6|15059.3|15057.3|7
1628648300000|2021-08-11 02:18:20|15059.8|15057.8|15059.9|15057.9|15060.1|15058.1|15059.6|15057.6|13
1628648310000|2021-08-11 02:18:30|15060|15058|15059.9|15057.9|15060.3|15058.3|15059.9|15057.9|7
1628648320000|2021-08-11 02:18:40|15060|15058|15060.1|15058.1|15060.1|15058.1|15060|15058|4
1628648330000|2021-08-11 02:18:50|15060|15058|15059.9|15057.9|15060.1|15058.1|15059.8|15057.8|1
1628648340000|2021-08-11 02:19:00|15059.6|15057.6|15059.9|15057.9|15060.1|15058.1|15059.6|15057.6|6
1628648350000|2021-08-11 02:19:10|15059.6|15057.6|15059.6|15057.6|15060.1|15058.1|15059.6|15057.6|17
1628648360000|2021-08-11 02:19:20|15059.5|15057.5|15059.5|15057.5|15059.9|15057.9|15059.4|15057.4|7
1628648370000|2021-08-11 02:19:30|15059.4|15057.4|15059.3|15057.3|15059.6|15057.6|15059.3|15057.3|7
1628648380000|2021-08-11 02:19:40|15059.4|15057.4|15058.9|15056.9|15059.4|15057.4|15058.9|15056.9|3
1628648390000|2021-08-11 02:19:50|15058.8|15056.8|15058.6|15056.6|15058.8|15056.8|15058.4|15056.4|7
1628648400000|2021-08-11 02:20:00|15058.8|15056.8|15058.1|15056.1|15059.1|15057.1|15058.1|15056.1|14
1628648410000|2021-08-11 02:20:10|15058.3|15056.3|15058.1|15056.1|15058.4|15056.4|15057.9|15055.9|6
1628648420000|2021-08-11 02:20:20|15058.3|15056.3|15058.1|15056.1|15058.4|15056.4|15058.1|15056.1|1
1628648430000|2021-08-11 02:20:30|15058.4|15056.4|15058.3|15056.3|15058.6|15056.6|15057.8|15055.8|8
1628648440000|2021-08-11 02:20:40|15058.4|15056.4|15057.9|15055.9|15058.5|15056.5|15057.4|15055.4|12
1628648450000|2021-08-11 02:20:50|15057.8|15055.8|15057.5|15055.5|15057.9|15055.9|15057.4|15055.4|7
1628648460000|2021-08-11 02:21:00|15057.6|15055.6|15056.9|15054.9|15057.8|15055.8|15056.8|15054.8|22
1628648470000|2021-08-11 02:21:10|15056.8|15054.8|15057.4|15055.4|15057.4|15055.4|15056.8|15054.8|6
1628648480000|2021-08-11 02:21:20|15057.6|15055.6|15057.8|15055.8|15057.9|15055.9|15057.4|15055.4|3
1628648490000|2021-08-11 02:21:30|15057.6|15055.6|15057.6|15055.6|15057.8|15055.8|15057.4|15055.4|3
1628648500000|2021-08-11 02:21:40|15057.5|15055.5|15057.4|15055.4|15057.6|15055.6|15057.4|15055.4|6
1628648510000|2021-08-11 02:21:50|15057.3|15055.3|15057.1|15055.1|15057.4|15055.4|15057.1|15055.1|2
1628648520000|2021-08-11 02:22:00|15057.4|15055.4|15057.9|15055.9|15057.9|15055.9|15057.4|15055.4|15
1628648530000|2021-08-11 02:22:10|15058|15056|15058.1|15056.1|15058.5|15056.5|15057.8|15055.8|9
1628648540000|2021-08-11 02:22:20|15058|15056|15057.8|15055.8|15058.1|15056.1|15057.3|15055.3|4
1628648550000|2021-08-11 02:22:30|15057.6|15055.6|15057.9|15055.9|15058.3|15056.3|15057.6|15055.6|0
1628648560000|2021-08-11 02:22:40|15058|15056|15058.1|15056.1|15058.4|15056.4|15058|15056|5
1628648570000|2021-08-11 02:22:50|15058.3|15056.3|15058.1|15056.1|15058.4|15056.4|15058.1|15056.1|2
1628648580000|2021-08-11 02:23:00|15058.3|15056.3|15058.1|15056.1|15058.6|15056.6|15058.1|15056.1|4
1628648590000|2021-08-11 02:23:10|15058.3|15056.3|15058.5|15056.5|15058.5|15056.5|15058.3|15056.3|2
1628648600000|2021-08-11 02:23:20|15058.6|15056.6|15058.4|15056.4|15058.6|15056.6|15058.4|15056.4|0
1628648610000|2021-08-11 02:23:30|15058.5|15056.5|15058.1|15056.1|15058.6|15056.6|15057.9|15055.9|5
1628648620000|2021-08-11 02:23:40|15058.3|15056.3|15058.1|15056.1|15058.4|15056.4|15058|15056|1
1628648630000|2021-08-11 02:23:50|15058.3|15056.3|15058.1|15056.1|15058.5|15056.5|15058|15056|0
1628648640000|2021-08-11 02:24:00|15058.3|15056.3|15058.1|15056.1|15058.6|15056.6|15058.1|15056.1|5
1628648650000|2021-08-11 02:24:10|15058|15056|15058.3|15056.3|15058.4|15056.4|15057.8|15055.8|4
1628648660000|2021-08-11 02:24:20|15058.1|15056.1|15058|15056|15058.3|15056.3|15057.9|15055.9|2
1628648670000|2021-08-11 02:24:30|15058.1|15056.1|15058.1|15056.1|15058.1|15056.1|15057.9|15055.9|4
1628648680000|2021-08-11 02:24:40|15058|15056|15057.9|15055.9|15058.1|15056.1|15057.6|15055.6|0
1628648690000|2021-08-11 02:24:50|15057.8|15055.8|15057.9|15055.9|15058|15056|15057.6|15055.6|13
1628648700000|2021-08-11 02:25:00|15058|15056|15057.9|15055.9|15058|15056|15057.9|15055.9|1
1628648710000|2021-08-11 02:25:10|15058.1|15056.1|15058.1|15056.1|15058.1|15056.1|15058.1|15056.1|2
1628648720000|2021-08-11 02:25:20|15058|15056|15058.1|15056.1|15058.1|15056.1|15057.9|15055.9|0
1628648730000|2021-08-11 02:25:30|15058.3|15056.3|15058.1|15056.1|15058.3|15056.3|15057.9|15055.9|2
1628648750000|2021-08-11 02:25:50|15058|15056|15058.1|15056.1|15058.1|15056.1|15057.5|15055.5|8
1628648760000|2021-08-11 02:26:00|15058|15056|15057.3|15055.3|15058.1|15056.1|15057.3|15055.3|2
1628648770000|2021-08-11 02:26:10|15057.4|15055.4|15057.4|15055.4|15057.4|15055.4|15056.9|15054.9|7
1628648780000|2021-08-11 02:26:20|15057.3|15055.3|15057.6|15055.6|15057.9|15055.9|15057.3|15055.3|1
1628648790000|2021-08-11 02:26:30|15057.5|15055.5|15057.6|15055.6|15057.6|15055.6|15057.3|15055.3|4
1628648800000|2021-08-11 02:26:40|15057.5|15055.5|15057.5|15055.5|15057.6|15055.6|15057.4|15055.4|0
1628648810000|2021-08-11 02:26:50|15057.6|15055.6|15057.6|15055.6|15057.8|15055.8|15057.5|15055.5|1
1628648820000|2021-08-11 02:27:00|15057.5|15055.5|15057.4|15055.4|15057.6|15055.6|15057.4|15055.4|0
1628648830000|2021-08-11 02:27:10|15057.3|15055.3|15057|15055|15057.3|15055.3|15056.8|15054.8|7
1628648840000|2021-08-11 02:27:20|15057.1|15055.1|15056.9|15054.9|15057.1|15055.1|15056.9|15054.9|0
1628648850000|2021-08-11 02:27:30|15056.8|15054.8|15057.4|15055.4|15057.4|15055.4|15056.8|15054.8|13
1628648860000|2021-08-11 02:27:40|15057.3|15055.3|15057.3|15055.3|15057.4|15055.4|15056.9|15054.9|3
1628648870000|2021-08-11 02:27:50|15057.1|15055.1|15057.4|15055.4|15057.4|15055.4|15057.1|15055.1|3
1628648880000|2021-08-11 02:28:00|15057.3|15055.3|15056.9|15054.9|15057.4|15055.4|15056.8|15054.8|7
1628648890000|2021-08-11 02:28:10|15057|15055|15057.1|15055.1|15057.1|15055.1|15057|15055|3
1628648900000|2021-08-11 02:28:20|15057|15055|15057.1|15055.1|15057.1|15055.1|15057|15055|0
1628648910000|2021-08-11 02:28:30|15057|15055|15057.1|15055.1|15057.1|15055.1|15056.8|15054.8|3
1628648920000|2021-08-11 02:28:40|15057|15055|15056.6|15054.6|15057|15055|15056.6|15054.6|8
1628648930000|2021-08-11 02:28:50|15056.8|15054.8|15056.6|15054.6|15056.9|15054.9|15056.6|15054.6|0
1628648940000|2021-08-11 02:29:00|15056.8|15054.8|15055.9|15053.9|15056.8|15054.8|15055.9|15053.9|18
1628648950000|2021-08-11 02:29:10|15055.8|15053.8|15056.1|15054.1|15056.3|15054.3|15055.8|15053.8|10
1628648960000|2021-08-11 02:29:20|15056.3|15054.3|15056.4|15054.4|15056.4|15054.4|15056.1|15054.1|9
1628648970000|2021-08-11 02:29:30|15056.5|15054.5|15056.4|15054.4|15056.5|15054.5|15056.4|15054.4|0
1628648980000|2021-08-11 02:29:40|15056.3|15054.3|15056.4|15054.4|15056.5|15054.5|15056.3|15054.3|0
1628648990000|2021-08-11 02:29:50|15056.3|15054.3|15056.1|15054.1|15056.4|15054.4|15056|15054|10
1628649000000|2021-08-11 02:30:00|15056.3|15054.3|15055.9|15053.9|15056.3|15054.3|15055.8|15053.8|15
1628649010000|2021-08-11 02:30:10|15055.8|15053.8|15055.8|15053.8|15055.9|15053.9|15055.3|15053.3|23
1628649020000|2021-08-11 02:30:20|15055.9|15053.9|15056.5|15054.5|15056.5|15054.5|15055.9|15053.9|11
1628649030000|2021-08-11 02:30:30|15056.6|15054.6|15057.1|15055.1|15057.1|15055.1|15056.4|15054.4|10
1628649040000|2021-08-11 02:30:40|15057.3|15055.3|15057.1|15055.1|15057.3|15055.3|15056.9|15054.9|10
1628649050000|2021-08-11 02:30:50|15057|15055|15057.1|15055.1|15057.1|15055.1|15057|15055|0
1628649060000|2021-08-11 02:31:00|15057|15055|15057.1|15055.1|15057.1|15055.1|15057|15055|0
1628649070000|2021-08-11 02:31:10|15057|15055|15057.1|15055.1|15057.1|15055.1|15056.9|15054.9|3
1628649080000|2021-08-11 02:31:20|15057|15055|15057.1|15055.1|15057.1|15055.1|15057|15055|1
1628649090000|2021-08-11 02:31:30|15057|15055|15057|15055|15057.1|15055.1|15056.9|15054.9|3
1628649100000|2021-08-11 02:31:40|15056.9|15054.9|15056.6|15054.6|15056.9|15054.9|15056.4|15054.4|4
1628649110000|2021-08-11 02:31:50|15056.5|15054.5|15057.1|15055.1|15057.1|15055.1|15056.5|15054.5|1
1628649120000|2021-08-11 02:32:00|15057|15055|15056.9|15054.9|15057.1|15055.1|15056.9|15054.9|0
1628649130000|2021-08-11 02:32:10|15056.8|15054.8|15056.4|15054.4|15056.8|15054.8|15056.4|15054.4|3
1628649140000|2021-08-11 02:32:20|15056.1|15054.1|15055.9|15053.9|15056.1|15054.1|15055.9|15053.9|4
1628649150000|2021-08-11 02:32:30|15055.8|15053.8|15056.1|15054.1|15056.1|15054.1|15055.8|15053.8|5
1628649160000|2021-08-11 02:32:40|15056|15054|15055.9|15053.9|15056.1|15054.1|15055.9|15053.9|1
1628649170000|2021-08-11 02:32:50|15056|15054|15056|15054|15056.3|15054.3|15055.9|15053.9|0
1628649180000|2021-08-11 02:33:00|15055.9|15053.9|15055.9|15053.9|15055.9|15053.9|15055.8|15053.8|3
1628649190000|2021-08-11 02:33:10|15055.8|15053.8|15055.6|15053.6|15055.9|15053.9|15055.6|15053.6|3
1628649200000|2021-08-11 02:33:20|15055.8|15053.8|15055.1|15053.1|15055.9|15053.9|15055.1|15053.1|11
1628649210000|2021-08-11 02:33:30|15055|15053|15055.4|15053.4|15055.4|15053.4|15055|15053|2
1628649220000|2021-08-11 02:33:40|15055.1|15053.1|15054.9|15052.9|15055.1|15053.1|15054.9|15052.9|12
1628649230000|2021-08-11 02:33:50|15054.8|15052.8|15054.8|15052.8|15054.9|15052.9|15054.8|15052.8|5
1628649240000|2021-08-11 02:34:00|15054.6|15052.6|15054.6|15052.6|15054.6|15052.6|15054.5|15052.5|17
1628649250000|2021-08-11 02:34:10|15054.8|15052.8|15054.6|15052.6|15055.1|15053.1|15054.4|15052.4|11
1628649260000|2021-08-11 02:34:20|15054.8|15052.8|15054.9|15052.9|15054.9|15052.9|15054.6|15052.6|7
1628649270000|2021-08-11 02:34:30|15055|15053|15055.4|15053.4|15055.4|15053.4|15054.9|15052.9|11
1628649280000|2021-08-11 02:34:40|15055.1|15053.1|15054.8|15052.8|15055.1|15053.1|15054.6|15052.6|1
1628649290000|2021-08-11 02:34:50|15055|15053|15054.8|15052.8|15055.1|15053.1|15054.8|15052.8|2
1628649300000|2021-08-11 02:35:00|15054.9|15052.9|15053.6|15051.6|15054.9|15052.9|15053.6|15051.6|24
1628649310000|2021-08-11 02:35:10|15053.5|15051.5|15053.4|15051.4|15053.6|15051.6|15053.3|15051.3|15
1628649320000|2021-08-11 02:35:20|15053.3|15051.3|15053.4|15051.4|15053.8|15051.8|15053.3|15051.3|8
1628649330000|2021-08-11 02:35:30|15053.6|15051.6|15053.6|15051.6|15054.1|15052.1|15053.6|15051.6|10
1628649340000|2021-08-11 02:35:40|15053.5|15051.5|15054|15052|15054.4|15052.4|15053.5|15051.5|6
1628649350000|2021-08-11 02:35:50|15053.9|15051.9|15054.1|15052.1|15054.1|15052.1|15053.8|15051.8|3
1628649360000|2021-08-11 02:36:00|15054.3|15052.3|15054.1|15052.1|15054.8|15052.8|15054.1|15052.1|5
1628649370000|2021-08-11 02:36:10|15054.3|15052.3|15054.4|15052.4|15054.9|15052.9|15054.3|15052.3|3
1628649380000|2021-08-11 02:36:20|15054.6|15052.6|15055.1|15053.1|15055.4|15053.4|15054.6|15052.6|5
1628649390000|2021-08-11 02:36:30|15055|15053|15055.4|15053.4|15055.4|15053.4|15054.8|15052.8|6
1628649400000|2021-08-11 02:36:40|15055.3|15053.3|15055.5|15053.5|15055.5|15053.5|15055.1|15053.1|4
1628649410000|2021-08-11 02:36:50|15055.6|15053.6|15055.6|15053.6|15055.6|15053.6|15055.5|15053.5|4
1628649420000|2021-08-11 02:37:00|15055.5|15053.5|15055.9|15053.9|15055.9|15053.9|15055.4|15053.4|13
1628649430000|2021-08-11 02:37:10|15056|15054|15056.1|15054.1|15056.4|15054.4|15055.9|15053.9|7
1628649440000|2021-08-11 02:37:20|15056|15054|15055.9|15053.9|15056.3|15054.3|15055.9|15053.9|2
1628649450000|2021-08-11 02:37:30|15056.1|15054.1|15055.6|15053.6|15056.1|15054.1|15055.6|15053.6|7
1628649460000|2021-08-11 02:37:40|15055.5|15053.5|15055.5|15053.5|15055.5|15053.5|15055|15053|8
1628649470000|2021-08-11 02:37:50|15055.4|15053.4|15055.6|15053.6|15055.6|15053.6|15055.1|15053.1|7
1628649480000|2021-08-11 02:38:00|15055.5|15053.5|15055.8|15053.8|15055.8|15053.8|15055.4|15053.4|2
1628649490000|2021-08-11 02:38:10|15055.9|15053.9|15055.6|15053.6|15055.9|15053.9|15055.6|15053.6|6
1628649500000|2021-08-11 02:38:20|15055.9|15053.9|15055.6|15053.6|15056|15054|15055.6|15053.6|5
1628649510000|2021-08-11 02:38:30|15055.8|15053.8|15055.9|15053.9|15056.3|15054.3|15055.8|15053.8|3
1628649520000|2021-08-11 02:38:40|15056|15054|15056.4|15054.4|15056.5|15054.5|15055.9|15053.9|3
1628649530000|2021-08-11 02:38:50|15056.3|15054.3|15056.4|15054.4|15056.5|15054.5|15056.3|15054.3|10
1628649540000|2021-08-11 02:39:00|15056.3|15054.3|15056.1|15054.1|15056.4|15054.4|15056|15054|3
1628649550000|2021-08-11 02:39:10|15056|15054|15055.6|15053.6|15056.1|15054.1|15055.6|15053.6|1
1628649560000|2021-08-11 02:39:20|15055.5|15053.5|15056.4|15054.4|15056.4|15054.4|15055.5|15053.5|0
1628649570000|2021-08-11 02:39:30|15056.5|15054.5|15056.1|15054.1|15056.5|15054.5|15056.1|15054.1|0
1628649580000|2021-08-11 02:39:40|15056.3|15054.3|15056.4|15054.4|15056.5|15054.5|15056.3|15054.3|2
1628649590000|2021-08-11 02:39:50|15056.3|15054.3|15056|15054|15056.3|15054.3|15056|15054|3
1628649600000|2021-08-11 02:40:00|15056.1|15054.1|15056.1|15054.1|15056.5|15054.5|15055.5|15053.5|3
1628649610000|2021-08-11 02:40:10|15056|15054|15055.6|15053.6|15056|15054|15055.4|15053.4|1
1628649620000|2021-08-11 02:40:20|15055.8|15053.8|15056|15054|15056.4|15054.4|15055.8|15053.8|1
1628649630000|2021-08-11 02:40:30|15055.9|15053.9|15056.4|15054.4|15056.5|15054.5|15055.9|15053.9|0
1628649640000|2021-08-11 02:40:40|15056.3|15054.3|15056.4|15054.4|15056.8|15054.8|15056.3|15054.3|9
1628649650000|2021-08-11 02:40:50|15056.3|15054.3|15056|15054|15056.4|15054.4|15056|15054|3
1628649660000|2021-08-11 02:41:00|15055.9|15053.9|15055.4|15053.4|15055.9|15053.9|15055.4|15053.4|6
1628649670000|2021-08-11 02:41:10|15055.5|15053.5|15055.9|15053.9|15055.9|15053.9|15055.4|15053.4|5
1628649680000|2021-08-11 02:41:20|15055.8|15053.8|15055.8|15053.8|15055.9|15053.9|15055.4|15053.4|1
1628649690000|2021-08-11 02:41:30|15055.9|15053.9|15056.1|15054.1|15056.1|15054.1|15055.8|15053.8|0
1628649700000|2021-08-11 02:41:40|15056|15054|15056.4|15054.4|15056.4|15054.4|15055.9|15053.9|1
1628649710000|2021-08-11 02:41:50|15056|15054|15055.8|15053.8|15056|15054|15055.8|15053.8|4
1628649720000|2021-08-11 02:42:00|15055.6|15053.6|15055.8|15053.8|15056|15054|15055.4|15053.4|4
1628649730000|2021-08-11 02:42:10|15055.9|15053.9|15055.9|15053.9|15056|15054|15055.8|15053.8|2
1628649740000|2021-08-11 02:42:20|15055.8|15053.8|15056.4|15054.4|15056.4|15054.4|15055.8|15053.8|1
1628649750000|2021-08-11 02:42:30|15056.3|15054.3|15056.6|15054.6|15056.6|15054.6|15056.3|15054.3|2
1628649760000|2021-08-11 02:42:40|15056.5|15054.5|15056.5|15054.5|15056.6|15054.6|15056.3|15054.3|1
1628649770000|2021-08-11 02:42:50|15056.4|15054.4|15056.6|15054.6|15056.6|15054.6|15056.3|15054.3|1
1628649780000|2021-08-11 02:43:00|15056.5|15054.5|15057|15055|15057|15055|15056.5|15054.5|1
1628649790000|2021-08-11 02:43:10|15057.1|15055.1|15056.6|15054.6|15057.1|15055.1|15056.5|15054.5|3
1628649800000|2021-08-11 02:43:20|15056.5|15054.5|15056.5|15054.5|15056.9|15054.9|15056.5|15054.5|0
1628649810000|2021-08-11 02:43:30|15056.6|15054.6|15057|15055|15057.1|15055.1|15056.5|15054.5|2
1628649820000|2021-08-11 02:43:40|15056.9|15054.9|15057.1|15055.1|15057.1|15055.1|15056.8|15054.8|1
1628649830000|2021-08-11 02:43:50|15057|15055|15057.1|15055.1|15057.1|15055.1|15057|15055|1
1628649840000|2021-08-11 02:44:00|15057.4|15055.4|15056.4|15054.4|15057.4|15055.4|15055.8|15053.8|21
1628649850000|2021-08-11 02:44:10|15056.5|15054.5|15056.5|15054.5|15056.9|15054.9|15056.5|15054.5|1
1628649860000|2021-08-11 02:44:20|15056.4|15054.4|15056.3|15054.3|15056.8|15054.8|15056.3|15054.3|0
1628649870000|2021-08-11 02:44:30|15056.1|15054.1|15056.1|15054.1|15056.1|15054.1|15056|15054|0
1628649880000|2021-08-11 02:44:40|15056.4|15054.4|15056.9|15054.9|15056.9|15054.9|15056.4|15054.4|4
1628649890000|2021-08-11 02:44:50|15056.8|15054.8|15056.6|15054.6|15056.9|15054.9|15056.5|15054.5|1
1628649900000|2021-08-11 02:45:00|15056.5|15054.5|15056.4|15054.4|15056.6|15054.6|15056.4|15054.4|8
1628649910000|2021-08-11 02:45:10|15056.5|15054.5|15056.4|15054.4|15056.5|15054.5|15055.9|15053.9|7
1628649920000|2021-08-11 02:45:20|15056.3|15054.3|15056.6|15054.6|15056.9|15054.9|15056.1|15054.1|2
1628649930000|2021-08-11 02:45:30|15056.8|15054.8|15056.6|15054.6|15056.8|15054.8|15056.6|15054.6|1
1628649940000|2021-08-11 02:45:40|15057.1|15055.1|15057.1|15055.1|15057.1|15055.1|15057.1|15055.1|3
1628649950000|2021-08-11 02:45:50|15057.3|15055.3|15057.4|15055.4|15057.5|15055.5|15057.1|15055.1|2
1628649970000|2021-08-11 02:46:10|15057.5|15055.5|15057.1|15055.1|15057.5|15055.5|15057.1|15055.1|1
1628649980000|2021-08-11 02:46:20|15057.3|15055.3|15057.4|15055.4|15057.4|15055.4|15057.1|15055.1|5
1628649990000|2021-08-11 02:46:30|15057.3|15055.3|15057.1|15055.1|15057.4|15055.4|15057.1|15055.1|2
1628650000000|2021-08-11 02:46:40|15057.3|15055.3|15057.4|15055.4|15057.4|15055.4|15057.3|15055.3|1
1628650010000|2021-08-11 02:46:50|15057.3|15055.3|15057.1|15055.1|15057.3|15055.3|15057.1|15055.1|2
1628650020000|2021-08-11 02:47:00|15057|15055|15056.9|15054.9|15057.3|15055.3|15056.9|15054.9|7
1628650030000|2021-08-11 02:47:10|15057|15055|15056.9|15054.9|15057|15055|15056.6|15054.6|2
1628650040000|2021-08-11 02:47:20|15056.8|15054.8|15057.1|15055.1|15057.3|15055.3|15056.6|15054.6|1
1628650050000|2021-08-11 02:47:30|15057|15055|15057.1|15055.1|15057.3|15055.3|15057|15055|0
1628650060000|2021-08-11 02:47:40|15057.3|15055.3|15056.9|15054.9|15057.3|15055.3|15056.9|15054.9|0
1628650070000|2021-08-11 02:47:50|15056.4|15054.4|15056.3|15054.3|15056.4|15054.4|15056.1|15054.1|4
1628650080000|2021-08-11 02:48:00|15056.1|15054.1|15056.3|15054.3|15056.9|15054.9|15056.1|15054.1|0
1628650090000|2021-08-11 02:48:10|15056.4|15054.4|15056.6|15054.6|15056.8|15054.8|15056.4|15054.4|4
1628650100000|2021-08-11 02:48:20|15056.8|15054.8|15056.9|15054.9|15057.1|15055.1|15056.6|15054.6|0
1628650110000|2021-08-11 02:48:30|15057.1|15055.1|15057.1|15055.1|15057.3|15055.3|15057.1|15055.1|3
1628650120000|2021-08-11 02:48:40|15057|15055|15056.9|15054.9|15057|15055|15056.8|15054.8|0
1628650130000|2021-08-11 02:48:50|15056.8|15054.8|15056.6|15054.6|15056.9|15054.9|15056.5|15054.5|2
1628650140000|2021-08-11 02:49:00|15056.8|15054.8|15056.6|15054.6|15056.9|15054.9|15056.6|15054.6|0
1628650150000|2021-08-11 02:49:10|15056.4|15054.4|15056.1|15054.1|15056.6|15054.6|15056.1|15054.1|3
1628650160000|2021-08-11 02:49:20|15056.3|15054.3|15056.3|15054.3|15056.3|15054.3|15055.9|15053.9|0
1628650170000|2021-08-11 02:49:30|15056.1|15054.1|15056.3|15054.3|15056.5|15054.5|15056|15054|2
1628650180000|2021-08-11 02:49:40|15056.4|15054.4|15056|15054|15056.4|15054.4|15056|15054|5
1628650190000|2021-08-11 02:49:50|15055.9|15053.9|15055.6|15053.6|15056|15054|15055.6|15053.6|4
1628650200000|2021-08-11 02:50:00|15055.8|15053.8|15055.5|15053.5|15055.9|15053.9|15055.4|15053.4|6
1628650210000|2021-08-11 02:50:10|15055.4|15053.4|15055.3|15053.3|15055.5|15053.5|15055.3|15053.3|2
1628650220000|2021-08-11 02:50:20|15055.1|15053.1|15055.3|15053.3|15055.4|15053.4|15055.1|15053.1|12
1628650230000|2021-08-11 02:50:30|15055.1|15053.1|15055.4|15053.4|15055.4|15053.4|15055.1|15053.1|2
1628650240000|2021-08-11 02:50:40|15055.5|15053.5|15055.5|15053.5|15055.6|15053.6|15055.4|15053.4|3
1628650250000|2021-08-11 02:50:50|15055.6|15053.6|15055.1|15053.1|15055.6|15053.6|15055.1|15053.1|4
1628650260000|2021-08-11 02:51:00|15055.3|15053.3|15055.1|15053.1|15055.3|15053.3|15055.1|15053.1|1
1628650270000|2021-08-11 02:51:10|15055.3|15053.3|15055.5|15053.5|15055.6|15053.6|15055.3|15053.3|4
1628650280000|2021-08-11 02:51:20|15055.6|15053.6|15055.4|15053.4|15055.6|15053.6|15055.4|15053.4|1
1628650290000|2021-08-11 02:51:30|15055.5|15053.5|15055.9|15053.9|15056|15054|15055.5|15053.5|9
1628650300000|2021-08-11 02:51:40|15055.8|15053.8|15055.5|15053.5|15055.8|15053.8|15055.5|15053.5|2
1628650310000|2021-08-11 02:51:50|15055.6|15053.6|15055.3|15053.3|15055.6|15053.6|15055.3|15053.3|2
1628650320000|2021-08-11 02:52:00|15055.1|15053.1|15055.4|15053.4|15055.5|15053.5|15055.1|15053.1|3
1628650330000|2021-08-11 02:52:10|15055.5|15053.5|15055.9|15053.9|15056|15054|15055.5|15053.5|3
1628650340000|2021-08-11 02:52:20|15055.8|15053.8|15055.9|15053.9|15055.9|15053.9|15055.6|15053.6|2
1628650350000|2021-08-11 02:52:30|15055.8|15053.8|15056.1|15054.1|15056.1|15054.1|15055.6|15053.6|4
1628650360000|2021-08-11 02:52:40|15056|15054|15056.1|15054.1|15056.1|15054.1|15056|15054|0
1628650370000|2021-08-11 02:52:50|15056.4|15054.4|15056.6|15054.6|15056.9|15054.9|15056.4|15054.4|11
1628650380000|2021-08-11 02:53:00|15056.5|15054.5|15056.9|15054.9|15056.9|15054.9|15056.5|15054.5|4
1628650390000|2021-08-11 02:53:10|15056.8|15054.8|15057|15055|15057.1|15055.1|15056.6|15054.6|11
1628650400000|2021-08-11 02:53:20|15056.9|15054.9|15056.6|15054.6|15056.9|15054.9|15056.6|15054.6|2
1628650410000|2021-08-11 02:53:30|15056.8|15054.8|15056.8|15054.8|15056.9|15054.9|15056.6|15054.6|2
1628650420000|2021-08-11 02:53:40|15056.6|15054.6|15057.1|15055.1|15057.1|15055.1|15056.6|15054.6|3
1628650430000|2021-08-11 02:53:50|15057|15055|15056.4|15054.4|15057|15055|15056.4|15054.4|7
1628650440000|2021-08-11 02:54:00|15056.5|15054.5|15057|15055|15057.3|15055.3|15056.4|15054.4|6
1628650450000|2021-08-11 02:54:10|15056.9|15054.9|15056.8|15054.8|15057.1|15055.1|15056.8|15054.8|1
1628650460000|2021-08-11 02:54:20|15056.9|15054.9|15057|15055|15057.3|15055.3|15056.8|15054.8|6
1628650470000|2021-08-11 02:54:30|15057.1|15055.1|15057.4|15055.4|15057.5|15055.5|15057.1|15055.1|4
1628650480000|2021-08-11 02:54:40|15057.3|15055.3|15057.4|15055.4|15057.4|15055.4|15057.3|15055.3|0
1628650490000|2021-08-11 02:54:50|15057.3|15055.3|15056.9|15054.9|15057.4|15055.4|15056.9|15054.9|1
1628650500000|2021-08-11 02:55:00|15056.8|15054.8|15057.1|15055.1|15057.1|15055.1|15056.5|15054.5|4
1628650510000|2021-08-11 02:55:10|15057|15055|15057.4|15055.4|15057.6|15055.6|15056.9|15054.9|3
1628650520000|2021-08-11 02:55:20|15057.3|15055.3|15057.1|15055.1|15057.5|15055.5|15057.1|15055.1|1
1628650530000|2021-08-11 02:55:30|15057.3|15055.3|15056.9|15054.9|15057.3|15055.3|15056.9|15054.9|0
1628650540000|2021-08-11 02:55:40|15057|15055|15057.5|15055.5|15057.6|15055.6|15057|15055|2
1628650550000|2021-08-11 02:55:50|15057.4|15055.4|15057.4|15055.4|15057.8|15055.8|15057.4|15055.4|3
1628650560000|2021-08-11 02:56:00|15057.5|15055.5|15057.4|15055.4|15057.6|15055.6|15057.4|15055.4|1
1628650570000|2021-08-11 02:56:10|15057.5|15055.5|15057.3|15055.3|15057.5|15055.5|15057.1|15055.1|0
1628650580000|2021-08-11 02:56:20|15057.4|15055.4|15057.3|15055.3|15057.4|15055.4|15057.1|15055.1|0
1628650590000|2021-08-11 02:56:30|15057.1|15055.1|15057.1|15055.1|15057.3|15055.3|15057.1|15055.1|1
1628650600000|2021-08-11 02:56:40|15057.3|15055.3|15057.1|15055.1|15057.4|15055.4|15057.1|15055.1|4
1628650610000|2021-08-11 02:56:50|15057.3|15055.3|15056.9|15054.9|15057.3|15055.3|15056.9|15054.9|4
1628650620000|2021-08-11 02:57:00|15057|15055|15056.6|15054.6|15057|15055|15056.6|15054.6|4
1628650630000|2021-08-11 02:57:10|15056.8|15054.8|15057.1|15055.1|15057.3|15055.3|15056.8|15054.8|0
1628650640000|2021-08-11 02:57:20|15057.3|15055.3|15057.1|15055.1|15057.3|15055.3|15057|15055|0
1628650650000|2021-08-11 02:57:30|15057.3|15055.3|15057|15055|15057.3|15055.3|15057|15055|1
1628650660000|2021-08-11 02:57:40|15057.1|15055.1|15057.3|15055.3|15057.3|15055.3|15057|15055|0
1628650670000|2021-08-11 02:57:50|15057.1|15055.1|15057.8|15055.8|15057.8|15055.8|15057.1|15055.1|0
1628650680000|2021-08-11 02:58:00|15057.6|15055.6|15057.6|15055.6|15057.8|15055.8|15057.5|15055.5|0
1628650690000|2021-08-11 02:58:10|15057.8|15055.8|15057.6|15055.6|15057.9|15055.9|15057.5|15055.5|0
1628650700000|2021-08-11 02:58:20|15057.8|15055.8|15057.6|15055.6|15057.9|15055.9|15057.5|15055.5|2
1628650710000|2021-08-11 02:58:30|15057.5|15055.5|15057.6|15055.6|15057.9|15055.9|15057.4|15055.4|5
1628650720000|2021-08-11 02:58:40|15057.8|15055.8|15057.9|15055.9|15057.9|15055.9|15057.6|15055.6|5
1628650730000|2021-08-11 02:58:50|15057.8|15055.8|15057.9|15055.9|15057.9|15055.9|15057.5|15055.5|2
1628650740000|2021-08-11 02:59:00|15057.8|15055.8|15057.3|15055.3|15057.9|15055.9|15057.3|15055.3|1
1628650750000|2021-08-11 02:59:10|15057.4|15055.4|15057.5|15055.5|15057.6|15055.6|15057.3|15055.3|0
1628650760000|2021-08-11 02:59:20|15057.6|15055.6|15057.8|15055.8|15057.9|15055.9|15057.5|15055.5|1
1628650770000|2021-08-11 02:59:30|15057.9|15055.9|15058|15056|15058.1|15056.1|15057.4|15055.4|13
1628650780000|2021-08-11 02:59:40|15057.9|15055.9|15057.6|15055.6|15057.9|15055.9|15057.1|15055.1|9
1628650790000|2021-08-11 02:59:50|15057.8|15055.8|15058.1|15056.1|15058.3|15056.3|15057.8|15055.8|3
1628650800000|2021-08-11 03:00:00|15058.4|15056.4|15058.6|15056.6|15058.6|15056.6|15058.3|15056.3|17
1628650810000|2021-08-11 03:00:10|15058.5|15056.5|15059.1|15057.1|15059.1|15057.1|15058.4|15056.4|9
1628650820000|2021-08-11 03:00:20|15059.3|15057.3|15059.1|15057.1|15059.3|15057.3|15059.1|15057.1|3
1628650830000|2021-08-11 03:00:30|15059.4|15057.4|15059.1|15057.1|15059.4|15057.4|15059.1|15057.1|11
1628650840000|2021-08-11 03:00:40|15059.3|15057.3|15059.6|15057.6|15059.6|15057.6|15059.3|15057.3|7
1628650850000|2021-08-11 03:00:50|15059.5|15057.5|15059.4|15057.4|15059.5|15057.5|15059.4|15057.4|4
1628650860000|2021-08-11 03:01:00|15059.3|15057.3|15059.1|15057.1|15059.4|15057.4|15058.9|15056.9|8
1628650870000|2021-08-11 03:01:10|15059.3|15057.3|15058.6|15056.6|15059.4|15057.4|15058.6|15056.6|7
1628650880000|2021-08-11 03:01:20|15058.5|15056.5|15059.1|15057.1|15059.4|15057.4|15058.1|15056.1|14
1628650890000|2021-08-11 03:01:30|15059|15057|15058.4|15056.4|15059.1|15057.1|15058.4|15056.4|1
1628650900000|2021-08-11 03:01:40|15058.5|15056.5|15058.9|15056.9|15058.9|15056.9|15058.4|15056.4|1
1628650910000|2021-08-11 03:01:50|15059.1|15057.1|15059.1|15057.1|15059.1|15057.1|15058.9|15056.9|8
1628650920000|2021-08-11 03:02:00|15059|15057|15058.6|15056.6|15059.1|15057.1|15058.5|15056.5|1
1628650930000|2021-08-11 03:02:10|15058.5|15056.5|15058.4|15056.4|15058.6|15056.6|15058.3|15056.3|4
1628650940000|2021-08-11 03:02:20|15058.3|15056.3|15057.9|15055.9|15058.3|15056.3|15057.9|15055.9|6
1628650950000|2021-08-11 03:02:30|15057.8|15055.8|15057.6|15055.6|15057.9|15055.9|15057.4|15055.4|6
1628650960000|2021-08-11 03:02:40|15057.8|15055.8|15057.8|15055.8|15057.9|15055.9|15057.6|15055.6|5
1628650970000|2021-08-11 03:02:50|15057.6|15055.6|15057.6|15055.6|15057.9|15055.9|15057.6|15055.6|0
1628650980000|2021-08-11 03:03:00|15057.5|15055.5|15057.6|15055.6|15057.8|15055.8|15057.5|15055.5|2
1628650990000|2021-08-11 03:03:10|15057.8|15055.8|15057.6|15055.6|15057.8|15055.8|15057.6|15055.6|0
1628651000000|2021-08-11 03:03:20|15057.5|15055.5|15057.6|15055.6|15057.6|15055.6|15056.6|15054.6|16
1628651010000|2021-08-11 03:03:30|15057.5|15055.5|15057.5|15055.5|15057.6|15055.6|15057.4|15055.4|4
1628651020000|2021-08-11 03:03:40|15057.4|15055.4|15057.5|15055.5|15057.5|15055.5|15057.4|15055.4|0
1628651030000|2021-08-11 03:03:50|15057.6|15055.6|15057.4|15055.4|15057.8|15055.8|15057.4|15055.4|1
1628651040000|2021-08-11 03:04:00|15057.3|15055.3|15056.9|15054.9|15057.3|15055.3|15056.9|15054.9|7
1628651050000|2021-08-11 03:04:10|15056.8|15054.8|15056.9|15054.9|15056.9|15054.9|15056.8|15054.8|3
1628651060000|2021-08-11 03:04:20|15056.8|15054.8|15056.6|15054.6|15056.8|15054.8|15056.6|15054.6|4
1628651070000|2021-08-11 03:04:30|15056.8|15054.8|15056.9|15054.9|15056.9|15054.9|15056.8|15054.8|0
1628651080000|2021-08-11 03:04:40|15057|15055|15057.4|15055.4|15057.4|15055.4|15056.9|15054.9|5
1628651090000|2021-08-11 03:04:50|15057.5|15055.5|15057.3|15055.3|15057.5|15055.5|15057|15055|0
1628651100000|2021-08-11 03:05:00|15057.4|15055.4|15057.1|15055.1|15057.5|15055.5|15057.1|15055.1|3
1628651110000|2021-08-11 03:05:10|15057|15055|15056.9|15054.9|15057|15055|15056.9|15054.9|0
1628651120000|2021-08-11 03:05:20|15057|15055|15057.1|15055.1|15057.3|15055.3|15056.9|15054.9|0
1628651130000|2021-08-11 03:05:30|15057.3|15055.3|15057.3|15055.3|15057.5|15055.5|15057.1|15055.1|0
1628651140000|2021-08-11 03:05:40|15057.1|15055.1|15057.4|15055.4|15057.5|15055.5|15057|15055|0
1628651150000|2021-08-11 03:05:50|15057.5|15055.5|15057.3|15055.3|15057.5|15055.5|15057|15055|0
1628651160000|2021-08-11 03:06:00|15057.1|15055.1|15057.1|15055.1|15057.3|15055.3|15057.1|15055.1|0
1628651170000|2021-08-11 03:06:10|15057|15055|15057.5|15055.5|15057.5|15055.5|15057|15055|1
1628651180000|2021-08-11 03:06:20|15057.6|15055.6|15057.6|15055.6|15057.6|15055.6|15057.4|15055.4|0
1628651190000|2021-08-11 03:06:30|15057.5|15055.5|15057.4|15055.4|15057.9|15055.9|15057.4|15055.4|3
1628651200000|2021-08-11 03:06:40|15057.3|15055.3|15057.1|15055.1|15057.4|15055.4|15057.1|15055.1|2
1628651210000|2021-08-11 03:06:50|15057.3|15055.3|15057.1|15055.1|15057.3|15055.3|15057|15055|1
1628651220000|2021-08-11 03:07:00|15057|15055|15056.4|15054.4|15057|15055|15056.1|15054.1|20
1628651230000|2021-08-11 03:07:10|15056.3|15054.3|15056.4|15054.4|15056.4|15054.4|15056.3|15054.3|1
1628651240000|2021-08-11 03:07:20|15056.5|15054.5|15057.1|15055.1|15057.1|15055.1|15056.5|15054.5|6
1628651250000|2021-08-11 03:07:30|15057.6|15055.6|15057.6|15055.6|15057.6|15055.6|15057.5|15055.5|11
1628651260000|2021-08-11 03:07:40|15057.5|15055.5|15057.6|15055.6|15057.6|15055.6|15057.5|15055.5|3
1628651270000|2021-08-11 03:07:50|15057.8|15055.8|15057.6|15055.6|15057.8|15055.8|15057.6|15055.6|0
1628651280000|2021-08-11 03:08:00|15057.8|15055.8|15057.8|15055.8|15058.1|15056.1|15057.6|15055.6|3
1628651290000|2021-08-11 03:08:10|15057.9|15055.9|15057.6|15055.6|15057.9|15055.9|15057.5|15055.5|4
1628651300000|2021-08-11 03:08:20|15057.5|15055.5|15057.4|15055.4|15057.5|15055.5|15057.4|15055.4|0
1628651310000|2021-08-11 03:08:30|15057.5|15055.5|15057.8|15055.8|15057.9|15055.9|15057.5|15055.5|1
1628651320000|2021-08-11 03:08:40|15057.9|15055.9|15056.9|15054.9|15057.9|15055.9|15056.8|15054.8|1
1628651330000|2021-08-11 03:08:50|15057|15055|15057.1|15055.1|15057.3|15055.3|15057|15055|1
1628651340000|2021-08-11 03:09:00|15057.3|15055.3|15057.3|15055.3|15057.3|15055.3|15057.3|15055.3|0
1628651350000|2021-08-11 03:09:10|15057.4|15055.4|15056.8|15054.8|15057.4|15055.4|15056.6|15054.6|2
1628651360000|2021-08-11 03:09:20|15056.6|15054.6|15056.6|15054.6|15056.9|15054.9|15056.6|15054.6|0
1628651370000|2021-08-11 03:09:30|15056.4|15054.4|15056.3|15054.3|15056.4|15054.4|15056.3|15054.3|3
1628651380000|2021-08-11 03:09:40|15056.1|15054.1|15055.6|15053.6|15056.1|15054.1|15055.4|15053.4|28
1628651390000|2021-08-11 03:09:50|15055.5|15053.5|15055.8|15053.8|15055.8|15053.8|15055.3|15053.3|8
1628651400000|2021-08-11 03:10:00|15055.9|15053.9|15055.4|15053.4|15056.1|15054.1|15055.4|15053.4|8
1628651410000|2021-08-11 03:10:10|15055.3|15053.3|15055.6|15053.6|15055.8|15053.8|15055.1|15053.1|10
1628651420000|2021-08-11 03:10:20|15055.8|15053.8|15055.6|15053.6|15055.9|15053.9|15055.6|15053.6|1
1628651430000|2021-08-11 03:10:30|15055.8|15053.8|15056.1|15054.1|15056.1|15054.1|15055.8|15053.8|1
1628651440000|2021-08-11 03:10:40|15056.3|15054.3|15056.4|15054.4|15056.9|15054.9|15056.1|15054.1|5
1628651450000|2021-08-11 03:10:50|15056.5|15054.5|15056.6|15054.6|15056.6|15054.6|15056.1|15054.1|3
1628651460000|2021-08-11 03:11:00|15056.8|15054.8|15056.6|15054.6|15056.9|15054.9|15056.5|15054.5|2
1628651470000|2021-08-11 03:11:10|15056.9|15054.9|15056.1|15054.1|15056.9|15054.9|15055.9|15053.9|6
1628651480000|2021-08-11 03:11:20|15056.3|15054.3|15056.8|15054.8|15056.8|15054.8|15056.3|15054.3|0
1628651490000|2021-08-11 03:11:30|15056.6|15054.6|15057.1|15055.1|15057.1|15055.1|15056.3|15054.3|2
1628651500000|2021-08-11 03:11:40|15057.3|15055.3|15057.1|15055.1|15057.5|15055.5|15057.1|15055.1|11
1628651510000|2021-08-11 03:11:50|15057|15055|15057.3|15055.3|15057.4|15055.4|15056.8|15054.8|5
1628651520000|2021-08-11 03:12:00|15057.4|15055.4|15056.8|15054.8|15057.4|15055.4|15056.8|15054.8|0
1628651530000|2021-08-11 03:12:10|15056.9|15054.9|15056.5|15054.5|15056.9|15054.9|15056.5|15054.5|0
1628651540000|2021-08-11 03:12:20|15056.4|15054.4|15056.8|15054.8|15056.9|15054.9|15056.4|15054.4|2
1628651550000|2021-08-11 03:12:30|15056.9|15054.9|15056.8|15054.8|15056.9|15054.9|15056.6|15054.6|1
1628651560000|2021-08-11 03:12:40|15056.9|15054.9|15056.9|15054.9|15056.9|15054.9|15056.8|15054.8|0
1628651570000|2021-08-11 03:12:50|15056.8|15054.8|15057.1|15055.1|15057.3|15055.3|15056.8|15054.8|0
1628651580000|2021-08-11 03:13:00|15057|15055|15056.9|15054.9|15057|15055|15056.6|15054.6|1
1628651590000|2021-08-11 03:13:10|15056.8|15054.8|15057.3|15055.3|15057.3|15055.3|15056.6|15054.6|0
1628651600000|2021-08-11 03:13:20|15057.1|15055.1|15056.6|15054.6|15057.1|15055.1|15056.6|15054.6|1
1628651620000|2021-08-11 03:13:40|15056.8|15054.8|15056.6|15054.6|15056.9|15054.9|15056.6|15054.6|0
1628651630000|2021-08-11 03:13:50|15056.8|15054.8|15056.8|15054.8|15057|15055|15056.8|15054.8|1
1628651640000|2021-08-11 03:14:00|15056.9|15054.9|15057.3|15055.3|15057.5|15055.5|15056.6|15054.6|1
1628651650000|2021-08-11 03:14:10|15057.4|15055.4|15057.9|15055.9|15058|15056|15057.4|15055.4|5
1628651660000|2021-08-11 03:14:20|15057.8|15055.8|15057.9|15055.9|15057.9|15055.9|15057.6|15055.6|1
1628651670000|2021-08-11 03:14:30|15058|15056|15057.9|15055.9|15058.3|15056.3|15057.9|15055.9|4
1628651680000|2021-08-11 03:14:40|15058|15056|15058.1|15056.1|15058.3|15056.3|15058|15056|0
1628651690000|2021-08-11 03:14:50|15058|15056|15057.4|15055.4|15058.1|15056.1|15057.4|15055.4|7
1628651700000|2021-08-11 03:15:00|15057.8|15055.8|15056.8|15054.8|15057.8|15055.8|15056.8|15054.8|5
1628651710000|2021-08-11 03:15:10|15056.6|15054.6|15057.3|15055.3|15057.6|15055.6|15056.6|15054.6|2
1628651720000|2021-08-11 03:15:20|15057.4|15055.4|15057.9|15055.9|15057.9|15055.9|15057.1|15055.1|0
1628651730000|2021-08-11 03:15:30|15057.8|15055.8|15057|15055|15057.8|15055.8|15057|15055|0
1628651740000|2021-08-11 03:15:40|15056.9|15054.9|15056.6|15054.6|15057|15055|15056.5|15054.5|4
1628651750000|2021-08-11 03:15:50|15056.8|15054.8|15056.9|15054.9|15056.9|15054.9|15056.8|15054.8|0
1628651760000|2021-08-11 03:16:00|15057|15055|15056.6|15054.6|15057|15055|15056.6|15054.6|0
1628651770000|2021-08-11 03:16:10|15056.8|15054.8|15056.8|15054.8|15056.8|15054.8|15056.5|15054.5|1
1628651780000|2021-08-11 03:16:20|15056.9|15054.9|15057.1|15055.1|15057.3|15055.3|15056.8|15054.8|0
1628651790000|2021-08-11 03:16:30|15057.3|15055.3|15056.9|15054.9|15057.3|15055.3|15056.5|15054.5|7
1628651800000|2021-08-11 03:16:40|15057.1|15055.1|15057.6|15055.6|15057.8|15055.8|15057|15055|4
1628651810000|2021-08-11 03:16:50|15057.5|15055.5|15057.8|15055.8|15058|15056|15057.5|15055.5|2
1628651820000|2021-08-11 03:17:00|15057.6|15055.6|15057.6|15055.6|15057.9|15055.9|15057.6|15055.6|1
1628651830000|2021-08-11 03:17:10|15057.9|15055.9|15057.9|15055.9|15057.9|15055.9|15057.8|15055.8|2
1628651840000|2021-08-11 03:17:20|15057.8|15055.8|15058.9|15056.9|15059|15057|15057.6|15055.6|11
1628651850000|2021-08-11 03:17:30|15058.8|15056.8|15058.9|15056.9|15059|15057|15058.4|15056.4|4
1628651860000|2021-08-11 03:17:40|15059|15057|15058.8|15056.8|15059.1|15057.1|15058.4|15056.4|2
1628651870000|2021-08-11 03:17:50|15058.6|15056.6|15058.3|15056.3|15058.8|15056.8|15058.3|15056.3|2
1628651880000|2021-08-11 03:18:00|15058.1|15056.1|15058.5|15056.5|15058.6|15056.6|15058.1|15056.1|2
1628651890000|2021-08-11 03:18:10|15058.4|15056.4|15059.3|15057.3|15059.3|15057.3|15058.4|15056.4|5
1628651900000|2021-08-11 03:18:20|15059|15057|15058.9|15056.9|15059|15057|15058.9|15056.9|3
1628651910000|2021-08-11 03:18:30|15059|15057|15059.1|15057.1|15059.1|15057.1|15058.9|15056.9|5
1628651920000|2021-08-11 03:18:40|15059.3|15057.3|15059.5|15057.5|15059.5|15057.5|15059.3|15057.3|4
1628651930000|2021-08-11 03:18:50|15059.6|15057.6|15059.6|15057.6|15059.8|15057.8|15059.4|15057.4|18
1628651940000|2021-08-11 03:19:00|15059.5|15057.5|15059.6|15057.6|15059.6|15057.6|15059.4|15057.4|11
1628651950000|2021-08-11 03:19:10|15059.5|15057.5|15059.9|15057.9|15060|15058|15059.4|15057.4|4
1628651960000|2021-08-11 03:19:20|15059.6|15057.6|15059.4|15057.4|15059.9|15057.9|15059.4|15057.4|4
1628651970000|2021-08-11 03:19:30|15059.5|15057.5|15059.4|15057.4|15059.5|15057.5|15059.4|15057.4|0
1628651980000|2021-08-11 03:19:40|15059.3|15057.3|15059.9|15057.9|15060.1|15058.1|15059.3|15057.3|11
1628651990000|2021-08-11 03:19:50|15060|15058|15059.8|15057.8|15060|15058|15059.6|15057.6|1
1628652000000|2021-08-11 03:20:00|15059.6|15057.6|15059.6|15057.6|15059.9|15057.9|15059.3|15057.3|12
1628652010000|2021-08-11 03:20:10|15059.8|15057.8|15059.6|15057.6|15059.9|15057.9|15059.6|15057.6|0
1628652020000|2021-08-11 03:20:20|15059.8|15057.8|15059.9|15057.9|15059.9|15057.9|15059.8|15057.8|4
1628652030000|2021-08-11 03:20:30|15059.8|15057.8|15060.1|15058.1|15060.1|15058.1|15059.6|15057.6|6
1628652040000|2021-08-11 03:20:40|15060|15058|15059.9|15057.9|15060.1|15058.1|15059.9|15057.9|1
1628652050000|2021-08-11 03:20:50|15059.8|15057.8|15059.9|15057.9|15059.9|15057.9|15059.5|15057.5|0
1628652060000|2021-08-11 03:21:00|15059.8|15057.8|15059.6|15057.6|15060.1|15058.1|15059.6|15057.6|1
1628652070000|2021-08-11 03:21:10|15059.8|15057.8|15059.4|15057.4|15059.8|15057.8|15059.4|15057.4|9
1628652080000|2021-08-11 03:21:20|15059.5|15057.5|15059.6|15057.6|15059.6|15057.6|15059.5|15057.5|2
1628652090000|2021-08-11 03:21:30|15059.5|15057.5|15059.4|15057.4|15059.6|15057.6|15059.4|15057.4|1
1628652100000|2021-08-11 03:21:40|15059.3|15057.3|15058.9|15056.9|15059.3|15057.3|15058.9|15056.9|2
1628652110000|2021-08-11 03:21:50|15058.8|15056.8|15058.6|15056.6|15059.1|15057.1|15058.5|15056.5|5
1628652120000|2021-08-11 03:22:00|15058.8|15056.8|15058.9|15056.9|15059.4|15057.4|15058.6|15056.6|0
1628652130000|2021-08-11 03:22:10|15059|15057|15058.8|15056.8|15059|15057|15058.8|15056.8|0
1628652140000|2021-08-11 03:22:20|15058.6|15056.6|15058.9|15056.9|15059|15057|15058.5|15056.5|3
1628652150000|2021-08-11 03:22:30|15059|15057|15058.3|15056.3|15059|15057|15058.1|15056.1|2
1628652160000|2021-08-11 03:22:40|15058.4|15056.4|15058.4|15056.4|15058.5|15056.5|15058|15056|6
1628652170000|2021-08-11 03:22:50|15058.3|15056.3|15058.6|15056.6|15058.6|15056.6|15057.8|15055.8|1
1628652180000|2021-08-11 03:23:00|15058.5|15056.5|15058.1|15056.1|15058.9|15056.9|15058.1|15056.1|5
1628652190000|2021-08-11 03:23:10|15057.9|15055.9|15057.8|15055.8|15058|15056|15057.4|15055.4|3
1628652200000|2021-08-11 03:23:20|15057.6|15055.6|15056.5|15054.5|15057.6|15055.6|15056.5|15054.5|15
1628652210000|2021-08-11 03:23:30|15056.6|15054.6|15056.1|15054.1|15056.8|15054.8|15056.1|15054.1|13
1628652220000|2021-08-11 03:23:40|15056|15054|15056.1|15054.1|15056.4|15054.4|15055.9|15053.9|8
1628652230000|2021-08-11 03:23:50|15056.3|15054.3|15056.1|15054.1|15056.5|15054.5|15056.1|15054.1|2
1628652240000|2021-08-11 03:24:00|15056.3|15054.3|15056.1|15054.1|15056.3|15054.3|15056.1|15054.1|0
1628652250000|2021-08-11 03:24:10|15056.3|15054.3|15056.4|15054.4|15056.4|15054.4|15056.1|15054.1|1
1628652260000|2021-08-11 03:24:20|15056.8|15054.8|15057.1|15055.1|15057.1|15055.1|15056.8|15054.8|4
1628652270000|2021-08-11 03:24:30|15057.3|15055.3|15057.1|15055.1|15057.3|15055.3|15056.8|15054.8|8
1628652280000|2021-08-11 03:24:40|15057.3|15055.3|15057.4|15055.4|15057.4|15055.4|15057.1|15055.1|8
1628652290000|2021-08-11 03:24:50|15057.5|15055.5|15057.6|15055.6|15057.8|15055.8|15057.3|15055.3|6
1628652300000|2021-08-11 03:25:00|15057.8|15055.8|15056.9|15054.9|15057.8|15055.8|15056.9|15054.9|6
1628652310000|2021-08-11 03:25:10|15056.8|15054.8|15056.4|15054.4|15056.8|15054.8|15056|15054|9
1628652320000|2021-08-11 03:25:20|15056.6|15054.6|15056.3|15054.3|15056.6|15054.6|15056.1|15054.1|3
1628652330000|2021-08-11 03:25:30|15056.1|15054.1|15056.1|15054.1|15056.1|15054.1|15056.1|15054.1|0
1628652350000|2021-08-11 03:25:50|15055.9|15053.9|15055.9|15053.9|15055.9|15053.9|15055.8|15053.8|24
1628652360000|2021-08-11 03:26:00|15055.8|15053.8|15056|15054|15056|15054|15055.8|15053.8|2
1628652370000|2021-08-11 03:26:10|15055.9|15053.9|15055.9|15053.9|15056.1|15054.1|15055.9|15053.9|2
1628652380000|2021-08-11 03:26:20|15056|15054|15056|15054|15056.4|15054.4|15055.9|15053.9|4
1628652390000|2021-08-11 03:26:30|15055.9|15053.9|15055.8|15053.8|15055.9|15053.9|15055.8|15053.8|2
1628652400000|2021-08-11 03:26:40|15055.9|15053.9|15055.6|15053.6|15055.9|15053.9|15055.6|15053.6|8
1628652410000|2021-08-11 03:26:50|15055.5|15053.5|15055.6|15053.6|15055.8|15053.8|15055.4|15053.4|3
1628652420000|2021-08-11 03:27:00|15055.4|15053.4|15055.4|15053.4|15055.4|15053.4|15055.3|15053.3|6
1628652430000|2021-08-11 03:27:10|15055.6|15053.6|15055.6|15053.6|15055.6|15053.6|15055.6|15053.6|3
1628652440000|2021-08-11 03:27:20|15055.5|15053.5|15055.6|15053.6|15055.9|15053.9|15055.3|15053.3|7
1628652450000|2021-08-11 03:27:30|15055.5|15053.5|15055.4|15053.4|15055.5|15053.5|15055.1|15053.1|8
1628652460000|2021-08-11 03:27:40|15055.5|15053.5|15055.4|15053.4|15055.9|15053.9|15055.4|15053.4|8
1628652470000|2021-08-11 03:27:50|15055.6|15053.6|15055.6|15053.6|15055.9|15053.9|15055.6|15053.6|5
1628652480000|2021-08-11 03:28:00|15055.5|15053.5|15055.4|15053.4|15055.5|15053.5|15055.4|15053.4|4
1628652490000|2021-08-11 03:28:10|15055.5|15053.5|15055.5|15053.5|15055.9|15053.9|15055.4|15053.4|3
1628652500000|2021-08-11 03:28:20|15055.6|15053.6|15056|15054|15056|15054|15055.6|15053.6|1
1628652510000|2021-08-11 03:28:30|15056.1|15054.1|15055.8|15053.8|15056.1|15054.1|15055.6|15053.6|0
1628652520000|2021-08-11 03:28:40|15055.9|15053.9|15055.9|15053.9|15056|15054|15055.6|15053.6|0
1628652530000|2021-08-11 03:28:50|15056|15054|15056|15054|15056|15054|15055.8|15053.8|4
1628652540000|2021-08-11 03:29:00|15055.9|15053.9|15055.5|15053.5|15056|15054|15055.5|15053.5|5
1628652550000|2021-08-11 03:29:10|15055.1|15053.1|15055.8|15053.8|15055.8|15053.8|15055.1|15053.1|4
1628652560000|2021-08-11 03:29:20|15055.6|15053.6|15055.6|15053.6|15055.8|15053.8|15055.4|15053.4|0
1628652570000|2021-08-11 03:29:30|15055.5|15053.5|15055.5|15053.5|15055.6|15053.6|15055.4|15053.4|1
1628652580000|2021-08-11 03:29:40|15055.6|15053.6|15055.5|15053.5|15055.6|15053.6|15055.4|15053.4|0
1628652590000|2021-08-11 03:29:50|15055.4|15053.4|15055.9|15053.9|15055.9|15053.9|15055.4|15053.4|3
1628652600000|2021-08-11 03:30:00|15055.8|15053.8|15055.9|15053.9|15056.1|15054.1|15055.8|15053.8|11
1628652610000|2021-08-11 03:30:10|15056|15054|15056.4|15054.4|15056.5|15054.5|15056|15054|3
1628652620000|2021-08-11 03:30:20|15056.3|15054.3|15056.1|15054.1|15056.4|15054.4|15055.9|15053.9|4
1628652630000|2021-08-11 03:30:30|15056|15054|15056.4|15054.4|15056.5|15054.5|15055.8|15053.8|0
1628652640000|2021-08-11 03:30:40|15056.5|15054.5|15056.6|15054.6|15056.6|15054.6|15056.4|15054.4|2
1628652650000|2021-08-11 03:30:50|15056.8|15054.8|15057.1|15055.1|15057.3|15055.3|15056.8|15054.8|6
1628652660000|2021-08-11 03:31:00|15057|15055|15057.5|15055.5|15057.5|15055.5|15056.9|15054.9|2
1628652670000|2021-08-11 03:31:10|15057.9|15055.9|15057.9|15055.9|15057.9|15055.9|15057.8|15055.8|9
1628652680000|2021-08-11 03:31:20|15057.6|15055.6|15057.6|15055.6|15057.6|15055.6|15057.6|15055.6|1
1628652690000|2021-08-11 03:31:30|15057.5|15055.5|15057.4|15055.4|15057.5|15055.5|15057.3|15055.3|7
1628652700000|2021-08-11 03:31:40|15057.5|15055.5|15057.4|15055.4|15057.5|15055.5|15057.4|15055.4|1
1628652710000|2021-08-11 03:31:50|15057.5|15055.5|15057.6|15055.6|15057.6|15055.6|15057.4|15055.4|0
1628652720000|2021-08-11 03:32:00|15057.5|15055.5|15057.4|15055.4|15057.5|15055.5|15057.3|15055.3|1
1628652730000|2021-08-11 03:32:10|15057.5|15055.5|15057.4|15055.4|15057.5|15055.5|15057.3|15055.3|1
1628652740000|2021-08-11 03:32:20|15057.3|15055.3|15057.1|15055.1|15057.4|15055.4|15057|15055|1
1628652750000|2021-08-11 03:32:30|15057.4|15055.4|15057.4|15055.4|15057.4|15055.4|15057.4|15055.4|2
1628652760000|2021-08-11 03:32:40|15057.3|15055.3|15057.4|15055.4|15057.5|15055.5|15057.1|15055.1|2
1628652770000|2021-08-11 03:32:50|15057.5|15055.5|15057.4|15055.4|15057.6|15055.6|15057.4|15055.4|3
1628652780000|2021-08-11 03:33:00|15057.3|15055.3|15057.1|15055.1|15057.5|15055.5|15057.1|15055.1|0
1628652790000|2021-08-11 03:33:10|15057.3|15055.3|15057.3|15055.3|15057.5|15055.5|15057.1|15055.1|2
1628652800000|2021-08-11 03:33:20|15057.1|15055.1|15056.9|15054.9|15057.3|15055.3|15056.9|15054.9|2
1628652810000|2021-08-11 03:33:30|15057|15055|15056.9|15054.9|15057.3|15055.3|15056.9|15054.9|0
1628652820000|2021-08-11 03:33:40|15057|15055|15056.1|15054.1|15057|15055|15056|15054|4
1628652830000|2021-08-11 03:33:50|15055.9|15053.9|15056.3|15054.3|15056.3|15054.3|15055.8|15053.8|3
1628652840000|2021-08-11 03:34:00|15056.4|15054.4|15056.4|15054.4|15056.5|15054.5|15055.8|15053.8|4
1628652850000|2021-08-11 03:34:10|15056.3|15054.3|15055.8|15053.8|15056.3|15054.3|15055.8|15053.8|1
1628652860000|2021-08-11 03:34:20|15056|15054|15055.9|15053.9|15056.1|15054.1|15055.9|15053.9|5
1628652870000|2021-08-11 03:34:30|15055.6|15053.6|15055.4|15053.4|15055.6|15053.6|15055.4|15053.4|5
1628652880000|2021-08-11 03:34:40|15055.3|15053.3|15055.4|15053.4|15055.4|15053.4|15055.3|15053.3|1
1628652890000|2021-08-11 03:34:50|15055.5|15053.5|15055.6|15053.6|15055.8|15053.8|15055.4|15053.4|4
1628652900000|2021-08-11 03:35:00|15055.5|15053.5|15055.4|15053.4|15055.5|15053.5|15055.4|15053.4|2
1628652910000|2021-08-11 03:35:10|15055.5|15053.5|15055.9|15053.9|15055.9|15053.9|15055.4|15053.4|3
1628652920000|2021-08-11 03:35:20|15056|15054|15055.9|15053.9|15056|15054|15055.9|15053.9|3
1628652930000|2021-08-11 03:35:30|15056|15054|15055.9|15053.9|15056.1|15054.1|15055.9|15053.9|1
1628652940000|2021-08-11 03:35:40|15055.8|15053.8|15055.6|15053.6|15055.9|15053.9|15055.6|15053.6|1
1628652960000|2021-08-11 03:36:00|15055.5|15053.5|15056.1|15054.1|15056.1|15054.1|15055.5|15053.5|5
1628652970000|2021-08-11 03:36:10|15056|15054|15055.9|15053.9|15056|15054|15055.9|15053.9|1
1628652980000|2021-08-11 03:36:20|15055.8|15053.8|15056.1|15054.1|15056.1|15054.1|15055.6|15053.6|1
1628652990000|2021-08-11 03:36:30|15056|15054|15055.8|15053.8|15056|15054|15055.6|15053.6|0
1628653000000|2021-08-11 03:36:40|15055.6|15053.6|15055.9|15053.9|15055.9|15053.9|15055.6|15053.6|0
1628653010000|2021-08-11 03:36:50|15055.8|15053.8|15055.9|15053.9|15056|15054|15055.8|15053.8|0
1628653020000|2021-08-11 03:37:00|15055.8|15053.8|15055.9|15053.9|15055.9|15053.9|15055.6|15053.6|4
1628653030000|2021-08-11 03:37:10|15056|15054|15056|15054|15056.1|15054.1|15055.9|15053.9|1
1628653040000|2021-08-11 03:37:20|15055.9|15053.9|15056|15054|15056|15054|15055.6|15053.6|0
1628653050000|2021-08-11 03:37:30|15055.9|15053.9|15055.9|15053.9|15056.1|15054.1|15055.9|15053.9|1
1628653060000|2021-08-11 03:37:40|15056|15054|15055.9|15053.9|15056|15054|15055.9|15053.9|2
1628653070000|2021-08-11 03:37:50|15055.6|15053.6|15055.9|15053.9|15055.9|15053.9|15055.6|15053.6|2
1628653080000|2021-08-11 03:38:00|15055.8|15053.8|15054.6|15052.6|15055.8|15053.8|15054.6|15052.6|20
1628653090000|2021-08-11 03:38:10|15054.8|15052.8|15054.9|15052.9|15055|15053|15054.8|15052.8|15
1628653100000|2021-08-11 03:38:20|15055|15053|15054.9|15052.9|15055.1|15053.1|15054.9|15052.9|1
1628653110000|2021-08-11 03:38:30|15055|15053|15054.9|15052.9|15055|15053|15054.6|15052.6|0
1628653120000|2021-08-11 03:38:40|15055|15053|15055.4|15053.4|15055.4|15053.4|15055|15053|0
1628653130000|2021-08-11 03:38:50|15055.5|15053.5|15054.9|15052.9|15055.5|15053.5|15054.9|15052.9|2
1628653140000|2021-08-11 03:39:00|15055|15053|15055.1|15053.1|15055.3|15053.3|15054.8|15052.8|2
1628653150000|2021-08-11 03:39:10|15055.3|15053.3|15054.8|15052.8|15055.4|15053.4|15054.8|15052.8|0
1628653160000|2021-08-11 03:39:20|15054.6|15052.6|15053.9|15051.9|15054.8|15052.8|15053.6|15051.6|40
1628653170000|2021-08-11 03:39:30|15053.8|15051.8|15054.3|15052.3|15054.3|15052.3|15053.6|15051.6|9
1628653180000|2021-08-11 03:39:40|15054.4|15052.4|15054.4|15052.4|15054.6|15052.6|15054.4|15052.4|0
1628653190000|2021-08-11 03:39:50|||||||||4
1628653200000|2021-08-11 03:40:00|15054.3|15052.3|15054.1|15052.1|15054.3|15052.3|15054|15052|6
1628653210000|2021-08-11 03:40:10|15053.6|15051.6|15054.3|15052.3|15054.3|15052.3|15053.4|15051.4|9
1628653220000|2021-08-11 03:40:20|15054.4|15052.4|15054.6|15052.6|15054.9|15052.9|15054.4|15052.4|2
1628653230000|2021-08-11 03:40:30|15054.5|15052.5|15054.8|15052.8|15054.9|15052.9|15054.4|15052.4|1
1628653240000|2021-08-11 03:40:40|15054.9|15052.9|15054.9|15052.9|15054.9|15052.9|15054.9|15052.9|0
1628653260000|2021-08-11 03:41:00|15054.8|15052.8|15054.5|15052.5|15054.8|15052.8|15054.4|15052.4|2
1628653270000|2021-08-11 03:41:10|15054.6|15052.6|15054.1|15052.1|15054.6|15052.6|15054.1|15052.1|2
1628653280000|2021-08-11 03:41:20|15054.3|15052.3|15054.3|15052.3|15054.3|15052.3|15054.3|15052.3|0
1628653290000|2021-08-11 03:41:30|15054.1|15052.1|15054.6|15052.6|15054.6|15052.6|15054.1|15052.1|0
1628653300000|2021-08-11 03:41:40|15054.8|15052.8|15054.6|15052.6|15054.8|15052.8|15054.6|15052.6|1
1628653310000|2021-08-11 03:41:50|15054.5|15052.5|15054.1|15052.1|15054.5|15052.5|15054.1|15052.1|0
1628653320000|2021-08-11 03:42:00|15054.3|15052.3|15054.1|15052.1|15054.3|15052.3|15054.1|15052.1|1
1628653330000|2021-08-11 03:42:10|15054|15052|15054.1|15052.1|15054.1|15052.1|15053.9|15051.9|1
1628653340000|2021-08-11 03:42:20|15054.3|15052.3|15054.1|15052.1|15054.3|15052.3|15054|15052|2
1628653350000|2021-08-11 03:42:30|15054.3|15052.3|15054.1|15052.1|15054.3|15052.3|15054|15052|2
1628653360000|2021-08-11 03:42:40|15054|15052|15054|15052|15054|15052|15054|15052|0
1628653370000|2021-08-11 03:42:50|15053.9|15051.9|15053.9|15051.9|15053.9|15051.9|15053.9|15051.9|1
1628653380000|2021-08-11 03:43:00|15053.6|15051.6|15054|15052|15054|15052|15052.9|15050.9|12
1628653390000|2021-08-11 03:43:10|15053.9|15051.9|15054.1|15052.1|15054.1|15052.1|15053.6|15051.6|3
1628653400000|2021-08-11 03:43:20|15054.3|15052.3|15053.9|15051.9|15054.3|15052.3|15053.9|15051.9|4
1628653410000|2021-08-11 03:43:30|15053.8|15051.8|15053.6|15051.6|15053.9|15051.9|15053.6|15051.6|0
1628653420000|2021-08-11 03:43:40|15053.4|15051.4|15053.4|15051.4|15053.5|15051.5|15053.4|15051.4|3
1628653430000|2021-08-11 03:43:50|15053.6|15051.6|15053.3|15051.3|15053.9|15051.9|15053.1|15051.1|8
1628653440000|2021-08-11 03:44:00|15053.1|15051.1|15053.4|15051.4|15053.6|15051.6|15053.1|15051.1|4
1628653450000|2021-08-11 03:44:10|15053.3|15051.3|15052.6|15050.6|15053.5|15051.5|15052.6|15050.6|14
1628653460000|2021-08-11 03:44:20|15052.8|15050.8|15052.3|15050.3|15052.9|15050.9|15051.9|15049.9|20
1628653470000|2021-08-11 03:44:30|15052.4|15050.4|15052.8|15050.8|15052.9|15050.9|15052.3|15050.3|7
1628653480000|2021-08-11 03:44:40|15052.9|15050.9|15052.6|15050.6|15052.9|15050.9|15052.5|15050.5|3
1628653490000|2021-08-11 03:44:50|15052.8|15050.8|15052.6|15050.6|15053.1|15051.1|15052.6|15050.6|3
1628653500000|2021-08-11 03:45:00|15052.4|15050.4|15052.4|15050.4|15052.4|15050.4|15052.1|15050.1|5
1628653510000|2021-08-11 03:45:10|15052.6|15050.6|15052.9|15050.9|15053|15051|15052.5|15050.5|11
1628653520000|2021-08-11 03:45:20|15053|15051|15053.6|15051.6|15053.6|15051.6|15052.9|15050.9|10
1628653530000|2021-08-11 03:45:30|15053.1|15051.1|15053.6|15051.6|15053.6|15051.6|15053.1|15051.1|7
1628653540000|2021-08-11 03:45:40|15053.5|15051.5|15053.5|15051.5|15053.5|15051.5|15053.4|15051.4|1
1628653550000|2021-08-11 03:45:50|15053.4|15051.4|15053.1|15051.1|15053.4|15051.4|15053.1|15051.1|7
1628653560000|2021-08-11 03:46:00|15053|15051|15052.6|15050.6|15053.3|15051.3|15052.6|15050.6|24
1628653570000|2021-08-11 03:46:10|15052.8|15050.8|15052.9|15050.9|15053|15051|15052.6|15050.6|2
1628653580000|2021-08-11 03:46:20|15053.1|15051.1|15052.9|15050.9|15053.4|15051.4|15052.8|15050.8|7
1628653590000|2021-08-11 03:46:30|15053|15051|15052.9|15050.9|15053|15051|15052.9|15050.9|0
1628653600000|2021-08-11 03:46:40|15053|15051|15052.4|15050.4|15053|15051|15052.4|15050.4|2
1628653610000|2021-08-11 03:46:50|15052.3|15050.3|15052.1|15050.1|15052.3|15050.3|15052.1|15050.1|2
1628653620000|2021-08-11 03:47:00|15052|15050|15051.6|15049.6|15052.1|15050.1|15051|15049|34
1628653630000|2021-08-11 03:47:10|15051.8|15049.8|15051.6|15049.6|15051.8|15049.8|15051.1|15049.1|15
1628653640000|2021-08-11 03:47:20|15051.4|15049.4|15051.4|15049.4|15051.6|15049.6|15051.4|15049.4|4
1628653650000|2021-08-11 03:47:30|15051.5|15049.5|15051.1|15049.1|15051.8|15049.8|15051.1|15049.1|5
1628653660000|2021-08-11 03:47:40|15051.4|15049.4|15050.8|15048.8|15051.4|15049.4|15050.3|15048.3|25
1628653670000|2021-08-11 03:47:50|15050.6|15048.6|15050.8|15048.8|15050.9|15048.9|15050.5|15048.5|8
1628653680000|2021-08-11 03:48:00|15050.6|15048.6|15050.5|15048.5|15050.8|15048.8|15050.5|15048.5|3
1628653690000|2021-08-11 03:48:10|15050.4|15048.4|15050.3|15048.3|15050.6|15048.6|15050.3|15048.3|5
1628653700000|2021-08-11 03:48:20|15050.4|15048.4|15050.9|15048.9|15050.9|15048.9|15050.3|15048.3|6
1628653710000|2021-08-11 03:48:30|15051|15049|15050.9|15048.9|15051|15049|15050.6|15048.6|0
1628653720000|2021-08-11 03:48:40|15050.8|15048.8|15050.9|15048.9|15050.9|15048.9|15050.6|15048.6|0
1628653730000|2021-08-11 03:48:50|15051|15049|15051.4|15049.4|15051.5|15049.5|15051|15049|5
1628653740000|2021-08-11 03:49:00|15051.5|15049.5|15051.1|15049.1|15051.5|15049.5|15051|15049|1
1628653750000|2021-08-11 03:49:10|15051|15049|15051.4|15049.4|15051.5|15049.5|15050.9|15048.9|3
1628653760000|2021-08-11 03:49:20|15051.1|15049.1|15050.9|15048.9|15051.1|15049.1|15050.9|15048.9|3
1628653770000|2021-08-11 03:49:30|15051|15049|15051.1|15049.1|15051.1|15049.1|15050.9|15048.9|0
1628653780000|2021-08-11 03:49:40|||||||||2
1628653790000|2021-08-11 03:49:50|||||||||1
1628653800000|2021-08-11 03:50:00|15050.9|15048.9|15050.8|15048.8|15050.9|15048.9|15050.8|15048.8|5
1628653810000|2021-08-11 03:50:10|15050.9|15048.9|15050.8|15048.8|15050.9|15048.9|15050.6|15048.6|3
1628653820000|2021-08-11 03:50:20|15050.6|15048.6|15050.9|15048.9|15050.9|15048.9|15050.5|15048.5|2
1628653830000|2021-08-11 03:50:30|15051|15049|15050.9|15048.9|15051|15049|15050.9|15048.9|0
1628653840000|2021-08-11 03:50:40|15051|15049|15050.9|15048.9|15051.1|15049.1|15050.6|15048.6|1
1628653850000|2021-08-11 03:50:50|15051|15049|15051.4|15049.4|15051.4|15049.4|15050.9|15048.9|2
1628653860000|2021-08-11 03:51:00|15051.5|15049.5|15051.9|15049.9|15051.9|15049.9|15051.5|15049.5|18
1628653870000|2021-08-11 03:51:10|15051.8|15049.8|15051.6|15049.6|15051.9|15049.9|15051.5|15049.5|8
1628653880000|2021-08-11 03:51:20|15051.8|15049.8|15051.6|15049.6|15051.8|15049.8|15051.4|15049.4|3
1628653890000|2021-08-11 03:51:30|15051.8|15049.8|15051.8|15049.8|15051.8|15049.8|15051.6|15049.6|2
1628653900000|2021-08-11 03:51:40|15051.6|15049.6|15051.4|15049.4|15051.6|15049.6|15051.4|15049.4|3
1628653910000|2021-08-11 03:51:50|15051.3|15049.3|15051.3|15049.3|15051.4|15049.4|15050.9|15048.9|9
1628653920000|2021-08-11 03:52:00|15051.5|15049.5|15050.4|15048.4|15051.5|15049.5|15050.3|15048.3|22
1628653930000|2021-08-11 03:52:10|15050.5|15048.5|15051|15049|15051.3|15049.3|15050.5|15048.5|3
1628653940000|2021-08-11 03:52:20|15051.1|15049.1|15050.6|15048.6|15051.1|15049.1|15050.6|15048.6|10
1628653950000|2021-08-11 03:52:30|15050.9|15048.9|15050.9|15048.9|15051.1|15049.1|15050.9|15048.9|9
1628653960000|2021-08-11 03:52:40|15050.8|15048.8|15050.5|15048.5|15050.9|15048.9|15050.4|15048.4|2
1628653970000|2021-08-11 03:52:50|15050.8|15048.8|15050.6|15048.6|15051|15049|15050.6|15048.6|6
1628653980000|2021-08-11 03:53:00|15050.4|15048.4|15050.9|15048.9|15051|15049|15050.4|15048.4|2
1628653990000|2021-08-11 03:53:10|15051|15049|15051.1|15049.1|15051.1|15049.1|15050.9|15048.9|5
1628654000000|2021-08-11 03:53:20|15051.3|15049.3|15051.5|15049.5|15051.6|15049.6|15051.1|15049.1|6
1628654010000|2021-08-11 03:53:30|15051.6|15049.6|15051.4|15049.4|15051.6|15049.6|15051.4|15049.4|0
1628654020000|2021-08-11 03:53:40|15051.3|15049.3|15051.4|15049.4|15051.6|15049.6|15051.1|15049.1|3
1628654030000|2021-08-11 03:53:50|15051.5|15049.5|15051.5|15049.5|15051.8|15049.8|15051.4|15049.4|0
1628654040000|2021-08-11 03:54:00|15051.4|15049.4|15051.8|15049.8|15051.8|15049.8|15051.4|15049.4|2
1628654050000|2021-08-11 03:54:10|15051.6|15049.6|15051.6|15049.6|15051.6|15049.6|15051.4|15049.4|8
1628654060000|2021-08-11 03:54:20|||||||||1
1628654070000|2021-08-11 03:54:30|15051.8|15049.8|15051.8|15049.8|15051.8|15049.8|15051.8|15049.8|1
1628654080000|2021-08-11 03:54:40|15051.6|15049.6|15051.4|15049.4|15051.6|15049.6|15051.4|15049.4|0
1628654090000|2021-08-11 03:54:50|15051.6|15049.6|15052.3|15050.3|15052.5|15050.5|15051.6|15049.6|14
1628654100000|2021-08-11 03:55:00|15052.1|15050.1|15051.9|15049.9|15052.3|15050.3|15051.9|15049.9|6
1628654110000|2021-08-11 03:55:10|15052|15050|15051.9|15049.9|15052|15050|15051.9|15049.9|0
1628654120000|2021-08-11 03:55:20|15052|15050|15052.1|15050.1|15052.1|15050.1|15051.9|15049.9|0
1628654130000|2021-08-11 03:55:30|15052.3|15050.3|15052.1|15050.1|15052.5|15050.5|15052|15050|9
1628654140000|2021-08-11 03:55:40|15052.3|15050.3|15052.4|15050.4|15052.5|15050.5|15052.3|15050.3|0
1628654150000|2021-08-11 03:55:50|15052.5|15050.5|15052.6|15050.6|15052.6|15050.6|15052.5|15050.5|1
1628654160000|2021-08-11 03:56:00|15052.8|15050.8|15052.4|15050.4|15052.9|15050.9|15052.4|15050.4|3
1628654170000|2021-08-11 03:56:10|15052.5|15050.5|15052.6|15050.6|15052.8|15050.8|15052.5|15050.5|1
1628654180000|2021-08-11 03:56:20|15052.8|15050.8|15052.6|15050.6|15052.8|15050.8|15052.6|15050.6|0
1628654190000|2021-08-11 03:56:30|15052.3|15050.3|15052.4|15050.4|15052.5|15050.5|15052.3|15050.3|8
1628654200000|2021-08-11 03:56:40|15052.5|15050.5|15052.5|15050.5|15052.5|15050.5|15052.5|15050.5|0
1628654210000|2021-08-11 03:56:50|15052.3|15050.3|15052.5|15050.5|15052.6|15050.6|15052.3|15050.3|7
1628654220000|2021-08-11 03:57:00|15052.4|15050.4|15052.1|15050.1|15052.5|15050.5|15052.1|15050.1|3
1628654230000|2021-08-11 03:57:10|15052.3|15050.3|15052.1|15050.1|15052.3|15050.3|15052.1|15050.1|1
1628654240000|2021-08-11 03:57:20|15052.3|15050.3|15052.3|15050.3|15052.3|15050.3|15052.1|15050.1|0
1628654250000|2021-08-11 03:57:30|15052.1|15050.1|15052.1|15050.1|15052.1|15050.1|15052.1|15050.1|0
1628654260000|2021-08-11 03:57:40|15052.3|15050.3|15052.4|15050.4|15052.4|15050.4|15052.3|15050.3|0
1628654270000|2021-08-11 03:57:50|15052.3|15050.3|15052.4|15050.4|15052.4|15050.4|15052.3|15050.3|2
1628654290000|2021-08-11 03:58:10|15052.5|15050.5|15052.4|15050.4|15052.5|15050.5|15052.3|15050.3|2
1628654300000|2021-08-11 03:58:20|15052.3|15050.3|15052.1|15050.1|15052.4|15050.4|15052.1|15050.1|4
1628654310000|2021-08-11 03:58:30|15051.9|15049.9|15051.9|15049.9|15051.9|15049.9|15051.9|15049.9|2
1628654320000|2021-08-11 03:58:40|15051.8|15049.8|15051.4|15049.4|15051.9|15049.9|15051.4|15049.4|4
1628654330000|2021-08-11 03:58:50|15051.5|15049.5|15051.5|15049.5|15051.6|15049.6|15051.5|15049.5|0
1628654340000|2021-08-11 03:59:00|15051.6|15049.6|15052.4|15050.4|15052.4|15050.4|15051.6|15049.6|6
1628654350000|2021-08-11 03:59:10|15052.3|15050.3|15052.4|15050.4|15052.4|15050.4|15052.3|15050.3|0
1628654360000|2021-08-11 03:59:20|15052.5|15050.5|15052.6|15050.6|15052.6|15050.6|15052.5|15050.5|1
1628654370000|2021-08-11 03:59:30|15052.8|15050.8|15053|15051|15053.1|15051.1|15052.6|15050.6|16
1628654380000|2021-08-11 03:59:40|15052.8|15050.8|15052.6|15050.6|15053.1|15051.1|15052.6|15050.6|3
1628654390000|2021-08-11 03:59:50|15052.5|15050.5|15052.6|15050.6|15052.8|15050.8|15052.5|15050.5|0
1628654400000|2021-08-11 04:00:00|15052.8|15050.8|15052.1|15050.1|15052.9|15050.9|15052|15050|2
1628654410000|2021-08-11 04:00:10|15052|15050|15052.4|15050.4|15052.4|15050.4|15051.8|15049.8|7
1628654440000|2021-08-11 04:00:40|15052.3|15050.3|15052.4|15050.4|15052.4|15050.4|15052.1|15050.1|1
1628654450000|2021-08-11 04:00:50|15052.5|15050.5|15052.6|15050.6|15052.6|15050.6|15052.4|15050.4|2
1628654460000|2021-08-11 04:01:00|15052.5|15050.5|15052.4|15050.4|15052.6|15050.6|15052.3|15050.3|2
1628654480000|2021-08-11 04:01:20|15052.5|15050.5|15052.4|15050.4|15052.5|15050.5|15052.4|15050.4|0
1628654490000|2021-08-11 04:01:30|15052.5|15050.5|15052.5|15050.5|15052.8|15050.8|15052.4|15050.4|2
1628654500000|2021-08-11 04:01:40|15052.4|15050.4|15052.6|15050.6|15052.6|15050.6|15052.4|15050.4|7
1628654510000|2021-08-11 04:01:50|15052.5|15050.5|15052.6|15050.6|15052.6|15050.6|15052.5|15050.5|0
1628654520000|2021-08-11 04:02:00|15052.8|15050.8|15052.8|15050.8|15052.8|15050.8|15052.8|15050.8|0
1628654530000|2021-08-11 04:02:10|15053|15051|15052.8|15050.8|15053|15051|15052.6|15050.6|5
1628654540000|2021-08-11 04:02:20|15052.6|15050.6|15052.5|15050.5|15052.8|15050.8|15052.5|15050.5|0
1628654550000|2021-08-11 04:02:30|15052.8|15050.8|15052.5|15050.5|15052.8|15050.8|15052.3|15050.3|1
1628654560000|2021-08-11 04:02:40|15052.6|15050.6|15052.6|15050.6|15052.8|15050.8|15052.6|15050.6|6
1628654570000|2021-08-11 04:02:50|15052.5|15050.5|15052.5|15050.5|15052.6|15050.6|15052.4|15050.4|13
1628654580000|2021-08-11 04:03:00|15052.4|15050.4|15052.5|15050.5|15052.5|15050.5|15052.3|15050.3|2
1628654590000|2021-08-11 04:03:10|15052.6|15050.6|15052.6|15050.6|15052.6|15050.6|15052.6|15050.6|1
1628654600000|2021-08-11 04:03:20|15052.8|15050.8|15052.8|15050.8|15052.8|15050.8|15052.8|15050.8|3
1628654610000|2021-08-11 04:03:30|15052.6|15050.6|15052.6|15050.6|15052.6|15050.6|15052.6|15050.6|0
1628654620000|2021-08-11 04:03:40|15052.8|15050.8|15052.9|15050.9|15052.9|15050.9|15052.8|15050.8|0
1628654630000|2021-08-11 04:03:50|15053|15051|15053.1|15051.1|15053.1|15051.1|15052.8|15050.8|2
1628654640000|2021-08-11 04:04:00|15053.3|15051.3|15053.1|15051.1|15053.3|15051.3|15053|15051|5
1628654650000|2021-08-11 04:04:10|15053.3|15051.3|15053.3|15051.3|15053.4|15051.4|15053.3|15051.3|1
1628654660000|2021-08-11 04:04:20|15053.4|15051.4|15052.9|15050.9|15053.4|15051.4|15052.9|15050.9|1
1628654670000|2021-08-11 04:04:30|15052.8|15050.8|15052.9|15050.9|15052.9|15050.9|15052.8|15050.8|0
1628654680000|2021-08-11 04:04:40|15052.8|15050.8|15052.6|15050.6|15053|15051|15052.6|15050.6|9
1628654690000|2021-08-11 04:04:50|15052.8|15050.8|15052.6|15050.6|15052.9|15050.9|15052.6|15050.6|0
1628654700000|2021-08-11 04:05:00|15052.8|15050.8|15052.6|15050.6|15052.9|15050.9|15052.6|15050.6|1
1628654710000|2021-08-11 04:05:10|15052.8|15050.8|15052.6|15050.6|15052.9|15050.9|15052.6|15050.6|7
1628654720000|2021-08-11 04:05:20|15052.8|15050.8|15052.8|15050.8|15052.9|15050.9|15052.8|15050.8|0
1628654730000|2021-08-11 04:05:30|15052.9|15050.9|15052.9|15050.9|15053.1|15051.1|15052.8|15050.8|2
1628654740000|2021-08-11 04:05:40|15053|15051|15052.9|15050.9|15053|15051|15052.9|15050.9|0
1628654750000|2021-08-11 04:05:50|15053|15051|15052.8|15050.8|15053|15051|15052.8|15050.8|0
1628654760000|2021-08-11 04:06:00|15052.6|15050.6|15052.9|15050.9|15052.9|15050.9|15052.6|15050.6|2
1628654770000|2021-08-11 04:06:10|15052.8|15050.8|15052.6|15050.6|15052.8|15050.8|15052.6|15050.6|8
1628654790000|2021-08-11 04:06:30|15052.8|15050.8|15053.1|15051.1|15053.1|15051.1|15052.8|15050.8|1
1628654800000|2021-08-11 04:06:40|15053|15051|15052.9|15050.9|15053|15051|15052.9|15050.9|0
1628654810000|2021-08-11 04:06:50|15053|15051|15052.9|15050.9|15053|15051|15052.9|15050.9|0
1628654820000|2021-08-11 04:07:00|15052.8|15050.8|15052.6|15050.6|15052.8|15050.8|15052.6|15050.6|0
1628654830000|2021-08-11 04:07:10|15052.5|15050.5|15051.9|15049.9|15052.6|15050.6|15051.9|15049.9|12
1628654840000|2021-08-11 04:07:20|15052|15050|15051.9|15049.9|15052|15050|15051.9|15049.9|0
1628654850000|2021-08-11 04:07:30|15051.8|15049.8|15051.6|15049.6|15051.8|15049.8|15051.6|15049.6|4
1628654860000|2021-08-11 04:07:40|15051.5|15049.5|15051.6|15049.6|15051.6|15049.6|15051.5|15049.5|1
1628654870000|2021-08-11 04:07:50|15051.4|15049.4|15050.9|15048.9|15051.4|15049.4|15050.8|15048.8|44
1628654880000|2021-08-11 04:08:00|15050.8|15048.8|15050.9|15048.9|15051.1|15049.1|15050.6|15048.6|6
1628654890000|2021-08-11 04:08:10|15050.8|15048.8|15050.3|15048.3|15050.8|15048.8|15050|15048|7
1628654900000|2021-08-11 04:08:20|15050.4|15048.4|15050.6|15048.6|15050.9|15048.9|15050.1|15048.1|10
1628654910000|2021-08-11 04:08:30|15050.9|15048.9|15051.6|15049.6|15051.9|15049.9|15050.9|15048.9|7
1628654920000|2021-08-11 04:08:40|15051.8|15049.8|15051.6|15049.6|15051.8|15049.8|15051.4|15049.4|1
1628654930000|2021-08-11 04:08:50|15051.5|15049.5|15051.8|15049.8|15051.9|15049.9|15051.4|15049.4|0
1628654940000|2021-08-11 04:09:00|15051.6|15049.6|15051.1|15049.1|15051.8|15049.8|15050.6|15048.6|11
1628654950000|2021-08-11 04:09:10|15051.3|15049.3|15051.1|15049.1|15051.3|15049.3|15051.1|15049.1|16
1628654960000|2021-08-11 04:09:20|15051|15049|15051.1|15049.1|15051.1|15049.1|15050.9|15048.9|2
1628654970000|2021-08-11 04:09:30|15051|15049|15051.1|15049.1|15051.1|15049.1|15051|15049|1
1628654980000|2021-08-11 04:09:40|15051.3|15049.3|15051.8|15049.8|15051.8|15049.8|15051.3|15049.3|41
1628654990000|2021-08-11 04:09:50|15051.6|15049.6|15051.1|15049.1|15051.6|15049.6|15051|15049|1
1628655000000|2021-08-11 04:10:00|15051.3|15049.3|15051.4|15049.4|15051.4|15049.4|15051.1|15049.1|0
1628655010000|2021-08-11 04:10:10|15051.3|15049.3|15051.1|15049.1|15051.3|15049.3|15051.1|15049.1|1
1628655020000|2021-08-11 04:10:20|15051|15049|15050.9|15048.9|15051.1|15049.1|15050.8|15048.8|18
1628655030000|2021-08-11 04:10:30|15051|15049|15051.1|15049.1|15051.1|15049.1|15050.9|15048.9|2
1628655040000|2021-08-11 04:10:40|15051|15049|15050.9|15048.9|15051.3|15049.3|15050.9|15048.9|1
1628655050000|2021-08-11 04:10:50|15051|15049|15051.3|15049.3|15051.3|15049.3|15051|15049|0
1628655060000|2021-08-11 04:11:00|15051.1|15049.1|15051.1|15049.1|15051.3|15049.3|15050.9|15048.9|0
1628655070000|2021-08-11 04:11:10|15051.3|15049.3|15051.5|15049.5|15051.5|15049.5|15051.3|15049.3|2
1628655080000|2021-08-11 04:11:20|15051.6|15049.6|15052.1|15050.1|15052.1|15050.1|15051.6|15049.6|5
1628655090000|2021-08-11 04:11:30|15052|15050|15051.9|15049.9|15052.1|15050.1|15051.9|15049.9|0
1628655100000|2021-08-11 04:11:40|15052.3|15050.3|15051.9|15049.9|15052.4|15050.4|15051.9|15049.9|25
1628655120000|2021-08-11 04:12:00|15051.8|15049.8|15051.6|15049.6|15051.8|15049.8|15051.4|15049.4|5
1628655130000|2021-08-11 04:12:10|15052.6|15050.6|15052.9|15050.9|15053|15051|15052.6|15050.6|36
1628655140000|2021-08-11 04:12:20|15052.8|15050.8|15052.6|15050.6|15052.9|15050.9|15052.5|15050.5|4
1628655150000|2021-08-11 04:12:30|15052.5|15050.5|15053.1|15051.1|15053.1|15051.1|15052.5|15050.5|3
1628655160000|2021-08-11 04:12:40|15053|15051|15053.1|15051.1|15053.1|15051.1|15052.9|15050.9|6
1628655170000|2021-08-11 04:12:50|15053|15051|15053.1|15051.1|15053.1|15051.1|15052.8|15050.8|4
1628655180000|2021-08-11 04:13:00|15053|15051|15052.9|15050.9|15053|15051|15052.6|15050.6|0
1628655190000|2021-08-11 04:13:10|15053|15051|15053.4|15051.4|15053.4|15051.4|15053|15051|4
1628655200000|2021-08-11 04:13:20|15053.3|15051.3|15053.4|15051.4|15053.4|15051.4|15053.3|15051.3|1
1628655210000|2021-08-11 04:13:30|15053.6|15051.6|15053.6|15051.6|15053.6|15051.6|15053.4|15051.4|2
1628655220000|2021-08-11 04:13:40|15053.8|15051.8|15054.3|15052.3|15054.3|15052.3|15053.8|15051.8|8
1628655230000|2021-08-11 04:13:50|15054.1|15052.1|15054.3|15052.3|15054.4|15052.4|15053.9|15051.9|8
1628655240000|2021-08-11 04:14:00|15054.1|15052.1|15054.1|15052.1|15054.3|15052.3|15054|15052|8
1628655250000|2021-08-11 04:14:10|15054|15052|15053.5|15051.5|15054|15052|15053.5|15051.5|4
1628655260000|2021-08-11 04:14:20|15053.6|15051.6|15055.4|15053.4|15055.4|15053.4|15053.6|15051.6|81
1628655270000|2021-08-11 04:14:30|15055.3|15053.3|15055.1|15053.1|15055.4|15053.4|15054.9|15052.9|5
1628655280000|2021-08-11 04:14:40|15055|15053|15056.1|15054.1|15056.1|15054.1|15055|15053|18
1628655290000|2021-08-11 04:14:50|15056|15054|15055.4|15053.4|15056|15054|15055.1|15053.1|70
1628655300000|2021-08-11 04:15:00|15055.3|15053.3|15054.9|15052.9|15055.4|15053.4|15054.8|15052.8|3
1628655310000|2021-08-11 04:15:10|15054.8|15052.8|15054.8|15052.8|15055|15053|15054.6|15052.6|5
1628655320000|2021-08-11 04:15:20|15054.9|15052.9|15054.9|15052.9|15054.9|15052.9|15054.8|15052.8|4
1628655330000|2021-08-11 04:15:30|15055|15053|15055.3|15053.3|15055.5|15053.5|15055|15053|3
1628655340000|2021-08-11 04:15:40|15055.4|15053.4|15055.6|15053.6|15055.6|15053.6|15055.4|15053.4|4
1628655350000|2021-08-11 04:15:50|15055.8|15053.8|15055.6|15053.6|15055.8|15053.8|15055.5|15053.5|4
1628655370000|2021-08-11 04:16:10|15055.8|15053.8|15055.9|15053.9|15055.9|15053.9|15055.8|15053.8|1
1628655380000|2021-08-11 04:16:20|15055.8|15053.8|15055.6|15053.6|15056|15054|15055.6|15053.6|5
1628655390000|2021-08-11 04:16:30|15055.8|15053.8|15055.4|15053.4|15055.8|15053.8|15055.3|15053.3|2
1628655400000|2021-08-11 04:16:40|15055.3|15053.3|15055.3|15053.3|15055.3|15053.3|15054.8|15052.8|5
1628655410000|2021-08-11 04:16:50|15055.1|15053.1|15055.1|15053.1|15055.1|15053.1|15055.1|15053.1|0
1628655420000|2021-08-11 04:17:00|15055|15053|15054.9|15052.9|15055.1|15053.1|15054.5|15052.5|2
1628655430000|2021-08-11 04:17:10|15055|15053|15055.1|15053.1|15055.1|15053.1|15054.9|15052.9|1
1628655440000|2021-08-11 04:17:20|15055|15053|15055.1|15053.1|15055.1|15053.1|15055|15053|2
1628655450000|2021-08-11 04:17:30|15055|15053|15055.1|15053.1|15055.4|15053.4|15054.9|15052.9|0
1628655460000|2021-08-11 04:17:40|15055|15053|15055|15053|15055.1|15053.1|15054.9|15052.9|4
1628655470000|2021-08-11 04:17:50|15054.9|15052.9|15055.1|15053.1|15055.1|15053.1|15054.9|15052.9|2
1628655480000|2021-08-11 04:18:00|15055.3|15053.3|15055.1|15053.1|15055.3|15053.3|15055.1|15053.1|0
1628655490000|2021-08-11 04:18:10|15055.3|15053.3|15055.3|15053.3|15055.3|15053.3|15055.3|15053.3|0
1628655500000|2021-08-11 04:18:20|15055.1|15053.1|15055.1|15053.1|15055.3|15053.3|15055.1|15053.1|2
1628655520000|2021-08-11 04:18:40|15055|15053|15054.9|15052.9|15055|15053|15054.9|15052.9|0
1628655530000|2021-08-11 04:18:50|15054.8|15052.8|15054.6|15052.6|15054.8|15052.8|15054.5|15052.5|7
1628655540000|2021-08-11 04:19:00|15054.5|15052.5|15054.9|15052.9|15054.9|15052.9|15054.5|15052.5|3
1628655550000|2021-08-11 04:19:10|15055|15053|15055.3|15053.3|15055.3|15053.3|15055|15053|4
1628655560000|2021-08-11 04:19:20|15055.1|15053.1|15054.9|15052.9|15055.1|15053.1|15054.9|15052.9|0
1628655570000|2021-08-11 04:19:30|15055|15053|15055.1|15053.1|15055.1|15053.1|15054.9|15052.9|0
1628655580000|2021-08-11 04:19:40|15054.9|15052.9|15055.1|15053.1|15055.3|15053.3|15054.9|15052.9|2
1628655590000|2021-08-11 04:19:50|15055.3|15053.3|15054.9|15052.9|15055.3|15053.3|15054.9|15052.9|2
1628655600000|2021-08-11 04:20:00|15054.8|15052.8|15055|15053|15055.3|15053.3|15054.8|15052.8|4
1628655610000|2021-08-11 04:20:10|15055.1|15053.1|15054.9|15052.9|15055.1|15053.1|15054.9|15052.9|4
1628655630000|2021-08-11 04:20:30|||||||||1
1628655640000|2021-08-11 04:20:40|15054.8|15052.8|15054.9|15052.9|15054.9|15052.9|15054.8|15052.8|0
1628655650000|2021-08-11 04:20:50|15054.8|15052.8|15054.8|15052.8|15054.8|15052.8|15054.8|15052.8|0
1628655660000|2021-08-11 04:21:00|15054.9|15052.9|15054.9|15052.9|15054.9|15052.9|15054.9|15052.9|0
1628655680000|2021-08-11 04:21:20|15055|15053|15055|15053|15055.1|15053.1|15054.9|15052.9|6
1628655690000|2021-08-11 04:21:30|15054.9|15052.9|15054.9|15052.9|15055.1|15053.1|15054.9|15052.9|10
1628655700000|2021-08-11 04:21:40|||||||||1
1628655710000|2021-08-11 04:21:50|15054.8|15052.8|15054.8|15052.8|15054.8|15052.8|15054.8|15052.8|0
1628655720000|2021-08-11 04:22:00|15054.9|15052.9|15054.9|15052.9|15055|15053|15054.9|15052.9|1
1628655730000|2021-08-11 04:22:10|15054.8|15052.8|15054.5|15052.5|15054.9|15052.9|15054.5|15052.5|9
1628655740000|2021-08-11 04:22:20|15054.6|15052.6|15054.6|15052.6|15054.6|15052.6|15054.6|15052.6|1
1628655750000|2021-08-11 04:22:30|15054.8|15052.8|15054.9|15052.9|15054.9|15052.9|15054.8|15052.8|3
1628655760000|2021-08-11 04:22:40|15054.8|15052.8|15054.9|15052.9|15054.9|15052.9|15054.8|15052.8|0
1628655770000|2021-08-11 04:22:50|15054.8|15052.8|15054.8|15052.8|15054.9|15052.9|15054.6|15052.6|2
1628655780000|2021-08-11 04:23:00|15054.9|15052.9|15054.9|15052.9|15055|15053|15054.8|15052.8|3
1628655790000|2021-08-11 04:23:10|15054.8|15052.8|15054.9|15052.9|15054.9|15052.9|15054.8|15052.8|1
1628655800000|2021-08-11 04:23:20|15054.8|15052.8|15054.6|15052.6|15054.9|15052.9|15054.6|15052.6|1
1628655810000|2021-08-11 04:23:30|15054.8|15052.8|15054.9|15052.9|15055|15053|15054.8|15052.8|0
1628655820000|2021-08-11 04:23:40|15055|15053|15054.8|15052.8|15055|15053|15054.8|15052.8|2
1628655830000|2021-08-11 04:23:50|15054.9|15052.9|15054.6|15052.6|15054.9|15052.9|15054.6|15052.6|0
1628655840000|2021-08-11 04:24:00|15054.8|15052.8|15054.8|15052.8|15054.8|15052.8|15054.6|15052.6|1
1628655850000|2021-08-11 04:24:10|15054.6|15052.6|15054.6|15052.6|15054.9|15052.9|15054.6|15052.6|1
1628655880000|2021-08-11 04:24:40|15054.8|15052.8|15054.8|15052.8|15054.8|15052.8|15054.8|15052.8|0
1628655890000|2021-08-11 04:24:50|15054.6|15052.6|15054.6|15052.6|15054.6|15052.6|15054.5|15052.5|4
1628655900000|2021-08-11 04:25:00|15054.5|15052.5|15053.9|15051.9|15054.6|15052.6|15053.9|15051.9|8
1628655910000|2021-08-11 04:25:10|15053.8|15051.8|15053.9|15051.9|15053.9|15051.9|15053.6|15051.6|5
1628655920000|2021-08-11 04:25:20|15053.8|15051.8|15053.6|15051.6|15053.8|15051.8|15053.6|15051.6|5
1628655930000|2021-08-11 04:25:30|15053.8|15051.8|15053.6|15051.6|15053.8|15051.8|15053.6|15051.6|0
1628655940000|2021-08-11 04:25:40|15053.8|15051.8|15053.6|15051.6|15053.8|15051.8|15053.6|15051.6|2
1628655950000|2021-08-11 04:25:50|15053.8|15051.8|15053.5|15051.5|15053.8|15051.8|15053.5|15051.5|8
1628655960000|2021-08-11 04:26:00|15053.6|15051.6|15053.5|15051.5|15053.8|15051.8|15053.5|15051.5|9
1628655970000|2021-08-11 04:26:10|||||||||7
1628655980000|2021-08-11 04:26:20|15053.4|15051.4|15053.5|15051.5|15053.5|15051.5|15053.4|15051.4|31
1628656000000|2021-08-11 04:26:40|15053.8|15051.8|15053.9|15051.9|15053.9|15051.9|15053.8|15051.8|5
1628656010000|2021-08-11 04:26:50|15054|15052|15054.4|15052.4|15054.4|15052.4|15054|15052|2
1628656020000|2021-08-11 04:27:00|15054.5|15052.5|15054.6|15052.6|15054.6|15052.6|15054.5|15052.5|1
1628656030000|2021-08-11 04:27:10|15054.9|15052.9|15054.9|15052.9|15055|15053|15054.6|15052.6|7
1628656050000|2021-08-11 04:27:30|15055.1|15053.1|15054.9|15052.9|15055.3|15053.3|15054.9|15052.9|12
1628656060000|2021-08-11 04:27:40|15055|15053|15055|15053|15055.1|15053.1|15054.9|15052.9|9
1628656070000|2021-08-11 04:27:50|15055.1|15053.1|15055.1|15053.1|15055.3|15053.3|15054.8|15052.8|3
1628656080000|2021-08-11 04:28:00|15055|15053|15054.9|15052.9|15055|15053|15054.8|15052.8|3
1628656090000|2021-08-11 04:28:10|15055|15053|15054.9|15052.9|15055|15053|15054.9|15052.9|1
1628656100000|2021-08-11 04:28:20|15054.8|15052.8|15055|15053|15055|15053|15054.8|15052.8|0
1628656120000|2021-08-11 04:28:40|15055.1|15053.1|15054.9|15052.9|15055.1|15053.1|15054.9|15052.9|1
1628656130000|2021-08-11 04:28:50|15055|15053|15054.9|15052.9|15055.1|15053.1|15054.9|15052.9|0
1628656140000|2021-08-11 04:29:00|15054.8|15052.8|15054.9|15052.9|15054.9|15052.9|15054.5|15052.5|4
1628656150000|2021-08-11 04:29:10|||||||||2
1628656160000|2021-08-11 04:29:20|15054.8|15052.8|15054.6|15052.6|15054.8|15052.8|15054.6|15052.6|3
1628656170000|2021-08-11 04:29:30|15054.8|15052.8|15054.9|15052.9|15054.9|15052.9|15054.6|15052.6|2
1628656180000|2021-08-11 04:29:40|15055|15053|15054.9|15052.9|15055|15053|15054.9|15052.9|2
1628656190000|2021-08-11 04:29:50|15055|15053|15054.6|15052.6|15055|15053|15054.6|15052.6|5
1628656200000|2021-08-11 04:30:00|15054.5|15052.5|15054.4|15052.4|15054.9|15052.9|15054.4|15052.4|4
1628656210000|2021-08-11 04:30:10|15054.5|15052.5|15054.6|15052.6|15054.8|15052.8|15054.5|15052.5|1
1628656220000|2021-08-11 04:30:20|15054.5|15052.5|15054.1|15052.1|15054.5|15052.5|15054.1|15052.1|7
1628656230000|2021-08-11 04:30:30|15054|15052|15054.1|15052.1|15054.6|15052.6|15054|15052|1
1628656240000|2021-08-11 04:30:40|15054.3|15052.3|15054.4|15052.4|15054.4|15052.4|15054.3|15052.3|0
1628656250000|2021-08-11 04:30:50|15054.3|15052.3|15054|15052|15054.3|15052.3|15054|15052|0
1628656260000|2021-08-11 04:31:00|15053.9|15051.9|15053.6|15051.6|15054.1|15052.1|15053.4|15051.4|17
1628656270000|2021-08-11 04:31:10|15053.5|15051.5|15053.6|15051.6|15053.8|15051.8|15053.5|15051.5|3
1628656280000|2021-08-11 04:31:20|15053.5|15051.5|15053.6|15051.6|15053.8|15051.8|15053.5|15051.5|0
1628656290000|2021-08-11 04:31:30|15053.8|15051.8|15053.9|15051.9|15054|15052|15053.8|15051.8|15
1628656300000|2021-08-11 04:31:40|15053.6|15051.6|15053.6|15051.6|15053.6|15051.6|15053.6|15051.6|2
1628656310000|2021-08-11 04:31:50|15053.8|15051.8|15053.9|15051.9|15054.1|15052.1|15053.8|15051.8|21
1628656320000|2021-08-11 04:32:00|15054|15052|15054.3|15052.3|15054.5|15052.5|15054|15052|10
1628656330000|2021-08-11 04:32:10|15054.1|15052.1|15054.4|15052.4|15054.6|15052.6|15054.1|15052.1|6
1628656340000|2021-08-11 04:32:20|15054.5|15052.5|15054.6|15052.6|15054.6|15052.6|15054.4|15052.4|3
1628656350000|2021-08-11 04:32:30|15054.5|15052.5|15054.4|15052.4|15054.5|15052.5|15054.4|15052.4|0
1628656360000|2021-08-11 04:32:40|15054.5|15052.5|15053.6|15051.6|15054.5|15052.5|15053.6|15051.6|4
1628656370000|2021-08-11 04:32:50|15053.8|15051.8|15053.6|15051.6|15053.8|15051.8|15053.1|15051.1|11
1628656380000|2021-08-11 04:33:00|15053.5|15051.5|15054.6|15052.6|15054.6|15052.6|15053.4|15051.4|56
1628656390000|2021-08-11 04:33:10|15054.4|15052.4|15054.4|15052.4|15054.8|15052.8|15054.4|15052.4|5
1628656400000|2021-08-11 04:33:20|15054.5|15052.5|15054.1|15052.1|15054.5|15052.5|15054.1|15052.1|1
1628656410000|2021-08-11 04:33:30|15054|15052|15054.1|15052.1|15054.3|15052.3|15054|15052|3
1628656420000|2021-08-11 04:33:40|15054|15052|15054|15052|15054.3|15052.3|15053.9|15051.9|2
1628656430000|2021-08-11 04:33:50|15053.9|15051.9|15053.9|15051.9|15054|15052|15053.9|15051.9|0
1628656440000|2021-08-11 04:34:00|15053.8|15051.8|15053.3|15051.3|15053.9|15051.9|15053.3|15051.3|9
1628656450000|2021-08-11 04:34:10|15053.4|15051.4|15053.4|15051.4|15053.4|15051.4|15053.1|15051.1|5
1628656460000|2021-08-11 04:34:20|15053.3|15051.3|15053.1|15051.1|15053.3|15051.3|15053.1|15051.1|0
1628656470000|2021-08-11 04:34:30|15052.9|15050.9|15053|15051|15053|15051|15052.9|15050.9|5
1628656480000|2021-08-11 04:34:40|15052.9|15050.9|15053|15051|15053.1|15051.1|15052.6|15050.6|2
1628656490000|2021-08-11 04:34:50|15053.1|15051.1|15053.1|15051.1|15053.4|15051.4|15053|15051|0
1628656500000|2021-08-11 04:35:00|15053|15051|15053.4|15051.4|15053.5|15051.5|15052.6|15050.6|4
1628656510000|2021-08-11 04:35:10|15053.3|15051.3|15053.4|15051.4|15053.6|15051.6|15053.3|15051.3|5
1628656520000|2021-08-11 04:35:20|15053.5|15051.5|15053.9|15051.9|15053.9|15051.9|15053.4|15051.4|1
1628656530000|2021-08-11 04:35:30|15053.8|15051.8|15053.9|15051.9|15053.9|15051.9|15053.8|15051.8|0
1628656550000|2021-08-11 04:35:50|15054|15052|15053.9|15051.9|15054|15052|15053.9|15051.9|0
1628656560000|2021-08-11 04:36:00|15053.8|15051.8|15054.1|15052.1|15054.1|15052.1|15053.8|15051.8|5
1628656570000|2021-08-11 04:36:10|15054|15052|15054.1|15052.1|15054.1|15052.1|15054|15052|0
1628656610000|2021-08-11 04:36:50|15054.4|15052.4|15054.4|15052.4|15054.4|15052.4|15054.4|15052.4|1
1628656620000|2021-08-11 04:37:00|15054.3|15052.3|15054.1|15052.1|15054.4|15052.4|15054.1|15052.1|2
1628656630000|2021-08-11 04:37:10|||||||||2
1628656650000|2021-08-11 04:37:30|15054|15052|15053.9|15051.9|15054.1|15052.1|15053.9|15051.9|7
1628656660000|2021-08-11 04:37:40|15053.8|15051.8|15053.9|15051.9|15053.9|15051.9|15053.8|15051.8|1
1628656670000|2021-08-11 04:37:50|15053.8|15051.8|15053.9|15051.9|15054|15052|15053.8|15051.8|3
1628656680000|2021-08-11 04:38:00|15053.8|15051.8|15053.9|15051.9|15053.9|15051.9|15053.6|15051.6|2
1628656690000|2021-08-11 04:38:10|15053.8|15051.8|15054.1|15052.1|15054.1|15052.1|15053.5|15051.5|4
1628656710000|2021-08-11 04:38:30|15053.9|15051.9|15053.9|15051.9|15053.9|15051.9|15053.9|15051.9|2
1628656720000|2021-08-11 04:38:40|15054|15052|15054.1|15052.1|15054.1|15052.1|15053.9|15051.9|1
1628656730000|2021-08-11 04:38:50|15054|15052|15053.9|15051.9|15054|15052|15053.9|15051.9|1
1628656740000|2021-08-11 04:39:00|15053.8|15051.8|15054.1|15052.1|15054.3|15052.3|15053.6|15051.6|3
1628656750000|2021-08-11 04:39:10|15054|15052|15053.8|15051.8|15054|15052|15053.6|15051.6|5
1628656760000|2021-08-11 04:39:20|15053.6|15051.6|15053.6|15051.6|15053.8|15051.8|15053.4|15051.4|0
1628656770000|2021-08-11 04:39:30|15053.5|15051.5|15053.5|15051.5|15053.6|15051.6|15053.4|15051.4|1
1628656780000|2021-08-11 04:39:40|15053.4|15051.4|15053.9|15051.9|15054|15052|15053.4|15051.4|1
1628656790000|2021-08-11 04:39:50|15053.8|15051.8|15053.6|15051.6|15053.8|15051.8|15053.6|15051.6|0
1628656800000|2021-08-11 04:40:00|15053.5|15051.5|15053.9|15051.9|15053.9|15051.9|15053.3|15051.3|3
1628656810000|2021-08-11 04:40:10|||||||||1
1628656820000|2021-08-11 04:40:20|15054|15052|15054.1|15052.1|15054.1|15052.1|15053.9|15051.9|1
1628656830000|2021-08-11 04:40:30|15053.9|15051.9|15053.9|15051.9|15053.9|15051.9|15053.9|15051.9|3
1628656840000|2021-08-11 04:40:40|15053.8|15051.8|15053.8|15051.8|15053.8|15051.8|15053.8|15051.8|0
1628656850000|2021-08-11 04:40:50|15053.5|15051.5|15053.4|15051.4|15053.5|15051.5|15053.4|15051.4|2
1628656860000|2021-08-11 04:41:00|15053.5|15051.5|15053.3|15051.3|15053.6|15051.6|15053|15051|3
1628656870000|2021-08-11 04:41:10|15053.4|15051.4|15053.5|15051.5|15053.6|15051.6|15053.3|15051.3|1
1628656880000|2021-08-11 04:41:20|15053.4|15051.4|15053.5|15051.5|15053.5|15051.5|15053.4|15051.4|0
1628656890000|2021-08-11 04:41:30|15053.4|15051.4|15053|15051|15053.5|15051.5|15053|15051|3
1628656900000|2021-08-11 04:41:40|15053.1|15051.1|15053.4|15051.4|15053.5|15051.5|15053.1|15051.1|0
1628656910000|2021-08-11 04:41:50|15053.5|15051.5|15053.5|15051.5|15053.6|15051.6|15053.4|15051.4|1
1628656920000|2021-08-11 04:42:00|15053.6|15051.6|15053.4|15051.4|15053.6|15051.6|15053.4|15051.4|1
1628656940000|2021-08-11 04:42:20|15053.3|15051.3|15053.1|15051.1|15053.3|15051.3|15053.1|15051.1|1
1628656950000|2021-08-11 04:42:30|15053.3|15051.3|15053.8|15051.8|15053.8|15051.8|15053.3|15051.3|3
1628656960000|2021-08-11 04:42:40|15053.6|15051.6|15053.6|15051.6|15053.6|15051.6|15053.5|15051.5|0
1628656970000|2021-08-11 04:42:50|15053.5|15051.5|15053.5|15051.5|15053.5|15051.5|15053.5|15051.5|0
1628656980000|2021-08-11 04:43:00|15053.6|15051.6|15053.5|15051.5|15053.6|15051.6|15053.5|15051.5|1
1628656990000|2021-08-11 04:43:10|15053.4|15051.4|15053.3|15051.3|15053.4|15051.4|15053.3|15051.3|1
1628657000000|2021-08-11 04:43:20|15053.1|15051.1|15053.3|15051.3|15053.3|15051.3|15053.1|15051.1|1
1628657010000|2021-08-11 04:43:30|15053.1|15051.1|15053.3|15051.3|15053.3|15051.3|15053.1|15051.1|0
1628657020000|2021-08-11 04:43:40|15053.4|15051.4|15054.1|15052.1|15054.3|15052.3|15053.3|15051.3|6
1628657030000|2021-08-11 04:43:50|15054.4|15052.4|15054.4|15052.4|15054.4|15052.4|15054.4|15052.4|2
1628657040000|2021-08-11 04:44:00|15054.5|15052.5|15054.8|15052.8|15054.9|15052.9|15054.5|15052.5|8
1628657050000|2021-08-11 04:44:10|15054.9|15052.9|15054.9|15052.9|15055|15053|15054.8|15052.8|2
1628657070000|2021-08-11 04:44:30|15054.6|15052.6|15054.5|15052.5|15054.6|15052.6|15054.5|15052.5|3
1628657080000|2021-08-11 04:44:40|15054.6|15052.6|15054.5|15052.5|15054.6|15052.6|15054.5|15052.5|1
1628657090000|2021-08-11 04:44:50|15054.6|15052.6|15054.9|15052.9|15054.9|15052.9|15054.5|15052.5|2
1628657100000|2021-08-11 04:45:00|15054.8|15052.8|15053.9|15051.9|15054.8|15052.8|15053.9|15051.9|3
1628657110000|2021-08-11 04:45:10|15053.8|15051.8|15053.4|15051.4|15053.9|15051.9|15053.4|15051.4|8
1628657120000|2021-08-11 04:45:20|15053.3|15051.3|15052.6|15050.6|15053.4|15051.4|15052.6|15050.6|3
1628657130000|2021-08-11 04:45:30|15052.5|15050.5|15052.8|15050.8|15052.8|15050.8|15052.4|15050.4|2
1628657140000|2021-08-11 04:45:40|15052.6|15050.6|15052.9|15050.9|15053|15051|15052.6|15050.6|1
1628657150000|2021-08-11 04:45:50|15053.3|15051.3|15053.1|15051.1|15053.3|15051.3|15053.1|15051.1|3
1628657160000|2021-08-11 04:46:00|15053|15051|15052.5|15050.5|15053|15051|15052.5|15050.5|5
1628657170000|2021-08-11 04:46:10|15052.6|15050.6|15052.8|15050.8|15052.8|15050.8|15052.6|15050.6|0
1628657180000|2021-08-11 04:46:20|15052.9|15050.9|15052.4|15050.4|15052.9|15050.9|15052.4|15050.4|1
1628657190000|2021-08-11 04:46:30|15052.5|15050.5|15052.9|15050.9|15052.9|15050.9|15052.4|15050.4|1
1628657240000|2021-08-11 04:47:20|15052.8|15050.8|15052.8|15050.8|15052.8|15050.8|15052.8|15050.8|0
1628657250000|2021-08-11 04:47:30|15052.6|15050.6|15052.8|15050.8|15052.9|15050.9|15052.6|15050.6|4
1628657260000|2021-08-11 04:47:40|15052.9|15050.9|15052.9|15050.9|15052.9|15050.9|15052.9|15050.9|0
1628657270000|2021-08-11 04:47:50|15053.1|15051.1|15053.5|15051.5|15053.6|15051.6|15053.1|15051.1|3
1628657280000|2021-08-11 04:48:00|15053.6|15051.6|15052.9|15050.9|15053.6|15051.6|15052.9|15050.9|2
1628657290000|2021-08-11 04:48:10|15053|15051|15052.9|15050.9|15053|15051|15052.9|15050.9|1
1628657310000|2021-08-11 04:48:30|||||||||3
1628657320000|2021-08-11 04:48:40|15052.8|15050.8|15053.4|15051.4|15053.4|15051.4|15052.8|15050.8|10
1628657330000|2021-08-11 04:48:50|15053.5|15051.5|15053.4|15051.4|15053.5|15051.5|15053.4|15051.4|0
1628657350000|2021-08-11 04:49:10|15053.3|15051.3|15053.1|15051.1|15053.4|15051.4|15053.1|15051.1|2
1628657360000|2021-08-11 04:49:20|15053|15051|15053|15051|15053|15051|15053|15051|0
1628657370000|2021-08-11 04:49:30|15053.1|15051.1|15053.1|15051.1|15053.3|15051.3|15053|15051|7
1628657380000|2021-08-11 04:49:40|15053.3|15051.3|15053.4|15051.4|15053.4|15051.4|15053.1|15051.1|5
1628657390000|2021-08-11 04:49:50|15053.3|15051.3|15053.3|15051.3|15053.4|15051.4|15053.1|15051.1|0
1628657400000|2021-08-11 04:50:00|15053.4|15051.4|15053.4|15051.4|15053.4|15051.4|15053.3|15051.3|0
1628657410000|2021-08-11 04:50:10|15053.3|15051.3|15053.4|15051.4|15053.4|15051.4|15053.1|15051.1|7
1628657420000|2021-08-11 04:50:20|15053.5|15051.5|15053.8|15051.8|15053.9|15051.9|15053.5|15051.5|4
1628657430000|2021-08-11 04:50:30|15053.6|15051.6|15053.4|15051.4|15053.6|15051.6|15053.4|15051.4|2
1628657440000|2021-08-11 04:50:40|15053.1|15051.1|15053.1|15051.1|15053.1|15051.1|15053.1|15051.1|2
1628657450000|2021-08-11 04:50:50|15053.3|15051.3|15053.5|15051.5|15053.5|15051.5|15053.3|15051.3|1
1628657460000|2021-08-11 04:51:00|15053.4|15051.4|15053.4|15051.4|15053.5|15051.5|15053.4|15051.4|1
1628657480000|2021-08-11 04:51:20|15053.3|15051.3|15052.9|15050.9|15053.3|15051.3|15052.9|15050.9|2
1628657490000|2021-08-11 04:51:30|15053|15051|15053.4|15051.4|15053.6|15051.6|15052.9|15050.9|6
1628657500000|2021-08-11 04:51:40|15053.3|15051.3|15053.6|15051.6|15053.6|15051.6|15053.3|15051.3|1
1628657510000|2021-08-11 04:51:50|15053.8|15051.8|15054.1|15052.1|15054.1|15052.1|15053.6|15051.6|5
1628657520000|2021-08-11 04:52:00|15054|15052|15054|15052|15054|15052|15053.9|15051.9|0
1628657540000|2021-08-11 04:52:20|15053.9|15051.9|15053.9|15051.9|15054|15052|15053.9|15051.9|0
1628657560000|2021-08-11 04:52:40|15053.6|15051.6|15053.6|15051.6|15053.6|15051.6|15053.6|15051.6|2
1628657570000|2021-08-11 04:52:50|15053.5|15051.5|15053.6|15051.6|15053.6|15051.6|15053.5|15051.5|0
1628657580000|2021-08-11 04:53:00|15053.5|15051.5|15053.6|15051.6|15053.6|15051.6|15053.4|15051.4|1
1628657590000|2021-08-11 04:53:10|15053.9|15051.9|15053.4|15051.4|15053.9|15051.9|15053.4|15051.4|5
1628657600000|2021-08-11 04:53:20|15053.3|15051.3|15053.5|15051.5|15053.5|15051.5|15053.3|15051.3|1
1628657610000|2021-08-11 04:53:30|15053.4|15051.4|15053.5|15051.5|15053.5|15051.5|15053.4|15051.4|0
1628657620000|2021-08-11 04:53:40|15053.6|15051.6|15054|15052|15054|15052|15053.6|15051.6|1
1628657630000|2021-08-11 04:53:50|15053.8|15051.8|15053.9|15051.9|15054|15052|15053.8|15051.8|2
1628657640000|2021-08-11 04:54:00|15053.8|15051.8|15053.9|15051.9|15053.9|15051.9|15053.8|15051.8|3
1628657650000|2021-08-11 04:54:10|15053.8|15051.8|15053.4|15051.4|15053.8|15051.8|15053.1|15051.1|3
1628657660000|2021-08-11 04:54:20|15053.3|15051.3|15053.4|15051.4|15053.4|15051.4|15053|15051|4
1628657670000|2021-08-11 04:54:30|15053.3|15051.3|15053.1|15051.1|15053.3|15051.3|15053.1|15051.1|0
1628657680000|2021-08-11 04:54:40|15053|15051|15053.4|15051.4|15053.4|15051.4|15053|15051|7
1628657690000|2021-08-11 04:54:50|15053.5|15051.5|15053.4|15051.4|15053.5|15051.5|15053.4|15051.4|1
1628657720000|2021-08-11 04:55:20|15053.5|15051.5|15053.1|15051.1|15053.5|15051.5|15052.8|15050.8|7
1628657730000|2021-08-11 04:55:30|15053.3|15051.3|15053.6|15051.6|15053.6|15051.6|15053.3|15051.3|3
1628657740000|2021-08-11 04:55:40|15053.5|15051.5|15053.5|15051.5|15053.6|15051.6|15053.4|15051.4|0
1628657750000|2021-08-11 04:55:50|15053.4|15051.4|15053.4|15051.4|15053.4|15051.4|15053.3|15051.3|0
1628657760000|2021-08-11 04:56:00|15053.3|15051.3|15053.4|15051.4|15053.4|15051.4|15053.3|15051.3|0
1628657770000|2021-08-11 04:56:10|15053.3|15051.3|15053.4|15051.4|15053.4|15051.4|15053.3|15051.3|0
1628657780000|2021-08-11 04:56:20|15053.6|15051.6|15053.6|15051.6|15053.6|15051.6|15053.6|15051.6|3
1628657790000|2021-08-11 04:56:30|15053.8|15051.8|15053.9|15051.9|15054|15052|15053.6|15051.6|0
1628657810000|2021-08-11 04:56:50|15053.6|15051.6|15053.6|15051.6|15053.6|15051.6|15053.6|15051.6|1
1628657820000|2021-08-11 04:57:00|15053.8|15051.8|15053.9|15051.9|15054.1|15052.1|15053.8|15051.8|3
1628657830000|2021-08-11 04:57:10|15054|15052|15054.1|15052.1|15054.1|15052.1|15054|15052|0
1628657840000|2021-08-11 04:57:20|15054.3|15052.3|15054.1|15052.1|15054.3|15052.3|15054|15052|3
1628657850000|2021-08-11 04:57:30|15054|15052|15054|15052|15054|15052|15054|15052|3
1628657860000|2021-08-11 04:57:40|15054.1|15052.1|15054.1|15052.1|15054.1|15052.1|15054|15052|0
1628657870000|2021-08-11 04:57:50|15054|15052|15054.1|15052.1|15054.1|15052.1|15054|15052|0
1628657880000|2021-08-11 04:58:00|15054|15052|15053.9|15051.9|15054.1|15052.1|15053.9|15051.9|0
1628657890000|2021-08-11 04:58:10|15054|15052|15054|15052|15054.1|15052.1|15054|15052|0
1628657900000|2021-08-11 04:58:20|15053.9|15051.9|15053.6|15051.6|15053.9|15051.9|15053.6|15051.6|3
1628657910000|2021-08-11 04:58:30|15053.8|15051.8|15053.9|15051.9|15053.9|15051.9|15053.5|15051.5|3
1628657920000|2021-08-11 04:58:40|15053.8|15051.8|15054.1|15052.1|15054.1|15052.1|15053.6|15051.6|3
1628657930000|2021-08-11 04:58:50|15053.6|15051.6|15053.9|15051.9|15053.9|15051.9|15053.6|15051.6|6
1628657940000|2021-08-11 04:59:00|15053.8|15051.8|15053.6|15051.6|15053.8|15051.8|15053.6|15051.6|2
1628657950000|2021-08-11 04:59:10|15053.8|15051.8|15053.6|15051.6|15053.9|15051.9|15053.6|15051.6|0
1628657960000|2021-08-11 04:59:20|15053.8|15051.8|15053.9|15051.9|15053.9|15051.9|15053.8|15051.8|1
1628657970000|2021-08-11 04:59:30|15054|15052|15054.4|15052.4|15054.5|15052.5|15053.9|15051.9|4
1628657980000|2021-08-11 04:59:40|15054.5|15052.5|15054.1|15052.1|15054.5|15052.5|15053.9|15051.9|4
1628657990000|2021-08-11 04:59:50|15054.5|15052.5|15054.6|15052.6|15054.6|15052.6|15054.5|15052.5|2
1628658000000|2021-08-11 05:00:00|15054.8|15052.8|15055|15053|15055|15053|15053.9|15051.9|17
1628658010000|2021-08-11 05:00:10|15054.9|15052.9|15054.8|15052.8|15055.3|15053.3|15054.4|15052.4|6
1628658020000|2021-08-11 05:00:20|15054.9|15052.9|15054.5|15052.5|15055|15053|15054.4|15052.4|4
1628658030000|2021-08-11 05:00:30|15054.6|15052.6|15054.9|15052.9|15054.9|15052.9|15054.4|15052.4|0
1628658040000|2021-08-11 05:00:40|15054.8|15052.8|15055.4|15053.4|15055.4|15053.4|15054.8|15052.8|1
1628658050000|2021-08-11 05:00:50|15055.3|15053.3|15055.6|15053.6|15055.6|15053.6|15055.3|15053.3|14
1628658060000|2021-08-11 05:01:00|15055.8|15053.8|15056.1|15054.1|15056.1|15054.1|15055.5|15053.5|11
1628658070000|2021-08-11 05:01:10|15056|15054|15056.1|15054.1|15056.5|15054.5|15055.9|15053.9|10
1628658080000|2021-08-11 05:01:20|15056.3|15054.3|15055.9|15053.9|15056.4|15054.4|15055.4|15053.4|11
1628658090000|2021-08-11 05:01:30|15055.6|15053.6|15055.8|15053.8|15055.8|15053.8|15055.3|15053.3|3
1628658100000|2021-08-11 05:01:40|15055.9|15053.9|15055.9|15053.9|15056|15054|15055.8|15053.8|4
1628658110000|2021-08-11 05:01:50|15056|15054|15055.9|15053.9|15056.1|15054.1|15055.8|15053.8|1
1628658120000|2021-08-11 05:02:00|15056|15054|15056|15054|15056.1|15054.1|15055.9|15053.9|6
1628658130000|2021-08-11 05:02:10|15055.9|15053.9|15055.9|15053.9|15056.1|15054.1|15055.8|15053.8|4
1628658140000|2021-08-11 05:02:20|15056|15054|15056.4|15054.4|15056.5|15054.5|15055.9|15053.9|6
1628658150000|2021-08-11 05:02:30|15056.3|15054.3|15056.4|15054.4|15056.5|15054.5|15056|15054|6
1628658160000|2021-08-11 05:02:40|15056.5|15054.5|15056.3|15054.3|15056.6|15054.6|15056.3|15054.3|0
1628658170000|2021-08-11 05:02:50|15056.1|15054.1|15055.9|15053.9|15056.4|15054.4|15055.9|15053.9|4
1628658180000|2021-08-11 05:03:00|15056|15054|15056.1|15054.1|15056.6|15054.6|15055.8|15053.8|14
1628658190000|2021-08-11 05:03:10|15056.3|15054.3|15055.6|15053.6|15056.3|15054.3|15055.6|15053.6|3
1628658200000|2021-08-11 05:03:20|15055.8|15053.8|15055.9|15053.9|15055.9|15053.9|15055.8|15053.8|2
1628658210000|2021-08-11 05:03:30|15056|15054|15056.3|15054.3|15056.5|15054.5|15056|15054|5
1628658220000|2021-08-11 05:03:40|15056.4|15054.4|15056.6|15054.6|15056.6|15054.6|15056.3|15054.3|1
1628658230000|2021-08-11 05:03:50|15056.8|15054.8|15056.8|15054.8|15056.9|15054.9|15056.5|15054.5|3
1628658240000|2021-08-11 05:04:00|15056.6|15054.6|15056.6|15054.6|15056.9|15054.9|15056.5|15054.5|4
1628658250000|2021-08-11 05:04:10|15056.3|15054.3|15056.6|15054.6|15056.6|15054.6|15056|15054|8
1628658260000|2021-08-11 05:04:20|15056.5|15054.5|15056.4|15054.4|15056.8|15054.8|15056.4|15054.4|3
1628658270000|2021-08-11 05:04:30|15056.5|15054.5|15056.1|15054.1|15056.5|15054.5|15056.1|15054.1|1
1628658280000|2021-08-11 05:04:40|15056.3|15054.3|15056.5|15054.5|15056.5|15054.5|15056.3|15054.3|3
1628658290000|2021-08-11 05:04:50|15056.6|15054.6|15056.4|15054.4|15056.8|15054.8|15056.4|15054.4|0
1628658300000|2021-08-11 05:05:00|15056.5|15054.5|15056.6|15054.6|15056.8|15054.8|15056.4|15054.4|1
1628658310000|2021-08-11 05:05:10|15056.8|15054.8|15056.9|15054.9|15057|15055|15056.6|15054.6|6
1628658320000|2021-08-11 05:05:20|15056.8|15054.8|15056.4|15054.4|15056.8|15054.8|15056.1|15054.1|7
1628658330000|2021-08-11 05:05:30|15056.5|15054.5|15055.9|15053.9|15056.5|15054.5|15055.9|15053.9|4
1628658340000|2021-08-11 05:05:40|15056|15054|15056.1|15054.1|15056.1|15054.1|15055.9|15053.9|0
1628658350000|2021-08-11 05:05:50|15056.3|15054.3|15056.4|15054.4|15056.6|15054.6|15056.3|15054.3|10
1628658360000|2021-08-11 05:06:00|15056.3|15054.3|15057.1|15055.1|15057.1|15055.1|15055.9|15053.9|15
1628658370000|2021-08-11 05:06:10|15057.3|15055.3|15057.4|15055.4|15057.4|15055.4|15056.5|15054.5|7
1628658380000|2021-08-11 05:06:20|15057.1|15055.1|15057.6|15055.6|15057.6|15055.6|15057.1|15055.1|9
1628658390000|2021-08-11 05:06:30|15057.9|15055.9|15058|15056|15058.1|15056.1|15057.8|15055.8|18
1628658400000|2021-08-11 05:06:40|15057.9|15055.9|15058.4|15056.4|15058.5|15056.5|15057.8|15055.8|28
1628658410000|2021-08-11 05:06:50|15058.3|15056.3|15058.4|15056.4|15058.5|15056.5|15058|15056|16
1628658420000|2021-08-11 05:07:00|15058.3|15056.3|15059.5|15057.5|15059.5|15057.5|15058.1|15056.1|29
1628658430000|2021-08-11 05:07:10|15059.4|15057.4|15058.4|15056.4|15059.4|15057.4|15058.4|15056.4|25
1628658440000|2021-08-11 05:07:20|15058.5|15056.5|15058.4|15056.4|15058.6|15056.6|15058.4|15056.4|1
1628658450000|2021-08-11 05:07:30|15058.5|15056.5|15059.5|15057.5|15059.5|15057.5|15058.4|15056.4|41
1628658460000|2021-08-11 05:07:40|15059.8|15057.8|15062|15060|15062|15060|15059.8|15057.8|152
1628658470000|2021-08-11 05:07:50|15061.9|15059.9|15061.4|15059.4|15062|15060|15061.4|15059.4|15
1628658480000|2021-08-11 05:08:00|15061.5|15059.5|15061.5|15059.5|15062|15060|15061.4|15059.4|18
1628658490000|2021-08-11 05:08:10|15061.3|15059.3|15061.1|15059.1|15061.5|15059.5|15060.9|15058.9|22
1628658500000|2021-08-11 05:08:20|15061.3|15059.3|15061.4|15059.4|15061.4|15059.4|15060.8|15058.8|4
1628658510000|2021-08-11 05:08:30|15061.3|15059.3|15060.1|15058.1|15061.3|15059.3|15060.1|15058.1|5
1628658520000|2021-08-11 05:08:40|15059.9|15057.9|15059.6|15057.6|15059.9|15057.9|15059.4|15057.4|15
1628658530000|2021-08-11 05:08:50|15059.5|15057.5|15060.4|15058.4|15060.4|15058.4|15059.5|15057.5|7
1628658540000|2021-08-11 05:09:00|15060.3|15058.3|15059.6|15057.6|15060.3|15058.3|15059.4|15057.4|3
1628658550000|2021-08-11 05:09:10|15059.8|15057.8|15059.5|15057.5|15059.9|15057.9|15059.1|15057.1|20
1628658560000|2021-08-11 05:09:20|15059.6|15057.6|15059.6|15057.6|15059.6|15057.6|15059.5|15057.5|8
1628658570000|2021-08-11 05:09:30|15059.4|15057.4|15059.1|15057.1|15059.4|15057.4|15059.1|15057.1|8
1628658580000|2021-08-11 05:09:40|15059.4|15057.4|15059.8|15057.8|15059.9|15057.9|15059.4|15057.4|9
1628658590000|2021-08-11 05:09:50|15059.6|15057.6|15060|15058|15060.3|15058.3|15059.6|15057.6|3
1628658600000|2021-08-11 05:10:00|15059.9|15057.9|15060.4|15058.4|15060.4|15058.4|15059.6|15057.6|5
1628658610000|2021-08-11 05:10:10|15060.3|15058.3|15059.8|15057.8|15060.4|15058.4|15059.6|15057.6|0
1628658620000|2021-08-11 05:10:20|15059.9|15057.9|15059.8|15057.8|15060|15058|15059.5|15057.5|3
1628658630000|2021-08-11 05:10:30|15059.6|15057.6|15060|15058|15060.3|15058.3|15059.6|15057.6|0
1628658640000|2021-08-11 05:10:40|15059.9|15057.9|15060.5|15058.5|15060.5|15058.5|15059.8|15057.8|13
1628658650000|2021-08-11 05:10:50|15060.6|15058.6|15060.9|15058.9|15060.9|15058.9|15060.5|15058.5|13
1628658660000|2021-08-11 05:11:00|15060.8|15058.8|15061.6|15059.6|15061.9|15059.9|15060.8|15058.8|43
1628658670000|2021-08-11 05:11:10|15061.9|15059.9|15060.9|15058.9|15061.9|15059.9|15060.6|15058.6|23
1628658680000|2021-08-11 05:11:20|15060.8|15058.8|15060.8|15058.8|15060.8|15058.8|15060.6|15058.6|1
1628658690000|2021-08-11 05:11:30|15060.9|15058.9|15060.6|15058.6|15061|15059|15060.6|15058.6|6
1628658700000|2021-08-11 05:11:40|15060.5|15058.5|15060.6|15058.6|15060.6|15058.6|15060.3|15058.3|6
1628658710000|2021-08-11 05:11:50|15060.5|15058.5|15060.1|15058.1|15060.6|15058.6|15060.1|15058.1|4
1628658720000|2021-08-11 05:12:00|15060.3|15058.3|15059.9|15057.9|15060.4|15058.4|15059.8|15057.8|0
1628658730000|2021-08-11 05:12:10|15059.8|15057.8|15059.8|15057.8|15059.9|15057.9|15059.4|15057.4|5
1628658740000|2021-08-11 05:12:20|15059.9|15057.9|15059.9|15057.9|15059.9|15057.9|15059.9|15057.9|1
1628658750000|2021-08-11 05:12:30|15059.8|15057.8|15059.5|15057.5|15059.9|15057.9|15059.3|15057.3|0
1628658760000|2021-08-11 05:12:40|15059.6|15057.6|15059.4|15057.4|15059.6|15057.6|15059|15057|7
1628658770000|2021-08-11 05:12:50|15059.5|15057.5|15060|15058|15060|15058|15059.4|15057.4|9
1628658780000|2021-08-11 05:13:00|15059.9|15057.9|15060.1|15058.1|15060.1|15058.1|15059.9|15057.9|0
1628658790000|2021-08-11 05:13:10|15060|15058|15060.1|15058.1|15060.1|15058.1|15059.9|15057.9|2
1628658800000|2021-08-11 05:13:20|15060|15058|15059.9|15057.9|15060.1|15058.1|15059.9|15057.9|1
1628658810000|2021-08-11 05:13:30|15059.8|15057.8|15059.4|15057.4|15059.8|15057.8|15059.3|15057.3|3
1628658820000|2021-08-11 05:13:40|15059.5|15057.5|15059.4|15057.4|15059.8|15057.8|15059.4|15057.4|3
1628658830000|2021-08-11 05:13:50|15059.5|15057.5|15059.6|15057.6|15059.8|15057.8|15059.5|15057.5|4
1628658840000|2021-08-11 05:14:00|15059.5|15057.5|15059.3|15057.3|15059.6|15057.6|15059.3|15057.3|1
1628658850000|2021-08-11 05:14:10|15059.4|15057.4|15059.3|15057.3|15059.4|15057.4|15059.1|15057.1|2
1628658860000|2021-08-11 05:14:20|15059.4|15057.4|15059.4|15057.4|15059.4|15057.4|15059.4|15057.4|0
1628658870000|2021-08-11 05:14:30|15059.3|15057.3|15060.1|15058.1|15060.1|15058.1|15059.3|15057.3|3
1628658880000|2021-08-11 05:14:40|15060.3|15058.3|15060.5|15058.5|15060.6|15058.6|15060.1|15058.1|6
1628658890000|2021-08-11 05:14:50|15060.6|15058.6|15060.5|15058.5|15060.8|15058.8|15060.5|15058.5|7
1628658900000|2021-08-11 05:15:00|15060.6|15058.6|15060.5|15058.5|15060.8|15058.8|15060.4|15058.4|7
1628658910000|2021-08-11 05:15:10|15060.6|15058.6|15060.6|15058.6|15061|15059|15060.4|15058.4|4
1628658920000|2021-08-11 05:15:20|15060.8|15058.8|15061.4|15059.4|15061.4|15059.4|15060.5|15058.5|15
1628658930000|2021-08-11 05:15:30|15061.3|15059.3|15061.3|15059.3|15061.5|15059.5|15061|15059|13
1628658940000|2021-08-11 05:15:40|15061.1|15059.1|15060.8|15058.8|15061.1|15059.1|15060.4|15058.4|2
1628658950000|2021-08-11 05:15:50|15060.9|15058.9|15061.1|15059.1|15061.3|15059.3|15060.8|15058.8|0
1628658960000|2021-08-11 05:16:00|15061.3|15059.3|15061.8|15059.8|15061.9|15059.9|15061|15059|13
1628658970000|2021-08-11 05:16:10|15061.6|15059.6|15062.1|15060.1|15063|15061|15061.6|15059.6|35
1628658980000|2021-08-11 05:16:20|15062|15060|15062.4|15060.4|15062.4|15060.4|15061.9|15059.9|4
1628658990000|2021-08-11 05:16:30|15062.5|15060.5|15061.8|15059.8|15062.5|15060.5|15061.8|15059.8|2
1628659000000|2021-08-11 05:16:40|15061.9|15059.9|15060.9|15058.9|15061.9|15059.9|15060.9|15058.9|7
1628659010000|2021-08-11 05:16:50|15060.8|15058.8|15060.5|15058.5|15060.9|15058.9|15060.5|15058.5|5
1628659020000|2021-08-11 05:17:00|15060.4|15058.4|15059.9|15057.9|15060.4|15058.4|15059.8|15057.8|7
1628659030000|2021-08-11 05:17:10|15059.8|15057.8|15059.5|15057.5|15059.8|15057.8|15059.5|15057.5|8
1628659040000|2021-08-11 05:17:20|15059.6|15057.6|15059.9|15057.9|15060.3|15058.3|15059.6|15057.6|3
1628659050000|2021-08-11 05:17:30|15059.8|15057.8|15059.6|15057.6|15060|15058|15059.5|15057.5|4
1628659060000|2021-08-11 05:17:40|15059.5|15057.5|15060.1|15058.1|15060.1|15058.1|15059.5|15057.5|2
1628659070000|2021-08-11 05:17:50|15060.3|15058.3|15059.6|15057.6|15060.3|15058.3|15059.6|15057.6|2
1628659080000|2021-08-11 05:18:00|15059.8|15057.8|15059.4|15057.4|15059.9|15057.9|15059.3|15057.3|1
1628659090000|2021-08-11 05:18:10|15059.5|15057.5|15060|15058|15060|15058|15059.4|15057.4|7
1628659100000|2021-08-11 05:18:20|15060.1|15058.1|15060|15058|15060.5|15058.5|15060|15058|0
1628659110000|2021-08-11 05:18:30|15059.9|15057.9|15060.1|15058.1|15060.1|15058.1|15059.6|15057.6|0
1628659120000|2021-08-11 05:18:40|15060|15058|15060.3|15058.3|15060.5|15058.5|15060|15058|0
1628659130000|2021-08-11 05:18:50|15060.1|15058.1|15060.5|15058.5|15060.5|15058.5|15059.8|15057.8|0
1628659140000|2021-08-11 05:19:00|15060.4|15058.4|15060.4|15058.4|15060.4|15058.4|15060.3|15058.3|2
1628659150000|2021-08-11 05:19:10|15060.3|15058.3|15060.5|15058.5|15060.5|15058.5|15060|15058|2
1628659160000|2021-08-11 05:19:20|15060.6|15058.6|15059.8|15057.8|15060.6|15058.6|15059.6|15057.6|0
1628659170000|2021-08-11 05:19:30|15059.6|15057.6|15059.4|15057.4|15059.8|15057.8|15059.3|15057.3|3
1628659180000|2021-08-11 05:19:40|15059.5|15057.5|15059.8|15057.8|15059.9|15057.9|15059.5|15057.5|0
1628659190000|2021-08-11 05:19:50|15059.6|15057.6|15059.5|15057.5|15059.6|15057.6|15059.4|15057.4|4
1628659200000|2021-08-11 05:20:00|15059.4|15057.4|15060|15058|15060|15058|15059.3|15057.3|8
1628659210000|2021-08-11 05:20:10|15060.1|15058.1|15059.9|15057.9|15060.4|15058.4|15059.9|15057.9|3
1628659220000|2021-08-11 05:20:20|15060|15058|15059.9|15057.9|15060.1|15058.1|15059.9|15057.9|1
1628659230000|2021-08-11 05:20:30|15060|15058|15060|15058|15060.1|15058.1|15060|15058|1
1628659240000|2021-08-11 05:20:40|15060.1|15058.1|15060.8|15058.8|15060.8|15058.8|15060|15058|7
1628659250000|2021-08-11 05:20:50|15060.6|15058.6|15060.6|15058.6|15060.6|15058.6|15060.3|15058.3|4
1628659260000|2021-08-11 05:21:00|15060.5|15058.5|15060.9|15058.9|15060.9|15058.9|15060.4|15058.4|3
1628659270000|2021-08-11 05:21:10|15061|15059|15061.1|15059.1|15061.1|15059.1|15060.8|15058.8|2
1628659280000|2021-08-11 05:21:20|15060.9|15058.9|15060.6|15058.6|15060.9|15058.9|15060.5|15058.5|6
1628659290000|2021-08-11 05:21:30|15060.5|15058.5|15059.9|15057.9|15060.5|15058.5|15059.6|15057.6|6
1628659300000|2021-08-11 05:21:40|15059.8|15057.8|15059.9|15057.9|15060|15058|15059.8|15057.8|1
1628659310000|2021-08-11 05:21:50|15059.8|15057.8|15060|15058|15060|15058|15059.8|15057.8|6
1628659320000|2021-08-11 05:22:00|15060.1|15058.1|15059.6|15057.6|15060.4|15058.4|15059.6|15057.6|7
1628659330000|2021-08-11 05:22:10|15059.8|15057.8|15059.8|15057.8|15060|15058|15059.8|15057.8|3
1628659340000|2021-08-11 05:22:20|15059.9|15057.9|15060.1|15058.1|15060.1|15058.1|15059.5|15057.5|1
1628659350000|2021-08-11 05:22:30|15060|15058|15060.3|15058.3|15060.4|15058.4|15059.8|15057.8|0
1628659360000|2021-08-11 05:22:40|15060.1|15058.1|15060.5|15058.5|15060.5|15058.5|15060.1|15058.1|2
1628659370000|2021-08-11 05:22:50|15060.6|15058.6|15060.9|15058.9|15061.4|15059.4|15060.5|15058.5|10
1628659380000|2021-08-11 05:23:00|15060.8|15058.8|15060.1|15058.1|15060.8|15058.8|15060.1|15058.1|9
1628659390000|2021-08-11 05:23:10|15060.3|15058.3|15060.4|15058.4|15060.5|15058.5|15060.1|15058.1|1
1628659400000|2021-08-11 05:23:20|15060.5|15058.5|15060.8|15058.8|15060.8|15058.8|15060.5|15058.5|0
1628659410000|2021-08-11 05:23:30|15060.6|15058.6|15060.4|15058.4|15060.8|15058.8|15060.1|15058.1|5
1628659420000|2021-08-11 05:23:40|15060.5|15058.5|15060.8|15058.8|15060.9|15058.9|15060.5|15058.5|4
1628659430000|2021-08-11 05:23:50|15060.9|15058.9|15061.4|15059.4|15061.4|15059.4|15060.8|15058.8|8
1628659440000|2021-08-11 05:24:00|15061.3|15059.3|15061.3|15059.3|15061.4|15059.4|15061.1|15059.1|8
1628659450000|2021-08-11 05:24:10|15061.1|15059.1|15061.6|15059.6|15061.6|15059.6|15061|15059|6
1628659460000|2021-08-11 05:24:20|15061.8|15059.8|15061.4|15059.4|15062|15060|15061.4|15059.4|12
1628659470000|2021-08-11 05:24:30|15061.3|15059.3|15061.4|15059.4|15061.4|15059.4|15061.3|15059.3|0
1628659480000|2021-08-11 05:24:40|15061.5|15059.5|15061.5|15059.5|15061.5|15059.5|15061.4|15059.4|3
1628659490000|2021-08-11 05:24:50|15061.4|15059.4|15061.6|15059.6|15061.9|15059.9|15061.4|15059.4|1
1628659500000|2021-08-11 05:25:00|15061.8|15059.8|15060.6|15058.6|15061.8|15059.8|15060.6|15058.6|5
1628659510000|2021-08-11 05:25:10|15060.5|15058.5|15060.5|15058.5|15060.5|15058.5|15060.5|15058.5|1
1628659520000|2021-08-11 05:25:20|15060.6|15058.6|15060.3|15058.3|15060.6|15058.6|15060.1|15058.1|1
1628659530000|2021-08-11 05:25:30|15060.4|15058.4|15060.1|15058.1|15060.5|15058.5|15059.6|15057.6|9
1628659540000|2021-08-11 05:25:40|15060.3|15058.3|15060.3|15058.3|15060.4|15058.4|15060|15058|2
1628659550000|2021-08-11 05:25:50|15060.4|15058.4|15060.1|15058.1|15060.5|15058.5|15060.1|15058.1|2
1628659560000|2021-08-11 05:26:00|15060.3|15058.3|15059.6|15057.6|15060.5|15058.5|15059.6|15057.6|5
1628659570000|2021-08-11 05:26:10|15059.8|15057.8|15059.9|15057.9|15059.9|15057.9|15059.6|15057.6|0
1628659580000|2021-08-11 05:26:20|15059.8|15057.8|15060.3|15058.3|15060.3|15058.3|15059.6|15057.6|0
1628659590000|2021-08-11 05:26:30|15060.1|15058.1|15060.4|15058.4|15060.4|15058.4|15059.9|15057.9|1
1628659600000|2021-08-11 05:26:40|15060.3|15058.3|15060.1|15058.1|15060.4|15058.4|15060|15058|13
1628659610000|2021-08-11 05:26:50|15059.9|15057.9|15060.4|15058.4|15060.4|15058.4|15059.9|15057.9|3
1628659620000|2021-08-11 05:27:00|15060.3|15058.3|15060.4|15058.4|15060.4|15058.4|15060.1|15058.1|1
1628659630000|2021-08-11 05:27:10|15060.3|15058.3|15060.4|15058.4|15060.4|15058.4|15060.3|15058.3|1
1628659640000|2021-08-11 05:27:20|15060.3|15058.3|15060.4|15058.4|15060.4|15058.4|15059.6|15057.6|23
1628659650000|2021-08-11 05:27:30|15060.5|15058.5|15060.3|15058.3|15060.5|15058.5|15060.1|15058.1|8
1628659660000|2021-08-11 05:27:40|15060.4|15058.4|15060.8|15058.8|15060.8|15058.8|15060.4|15058.4|2
1628659670000|2021-08-11 05:27:50|15060.6|15058.6|15060.8|15058.8|15060.9|15058.9|15060.6|15058.6|3
1628659680000|2021-08-11 05:28:00|15060.6|15058.6|15060.9|15058.9|15061|15059|15060.6|15058.6|8
1628659690000|2021-08-11 05:28:10|15061|15059|15061|15059|15061|15059|15060.9|15058.9|0
1628659700000|2021-08-11 05:28:20|15061.1|15059.1|15061.1|15059.1|15061.1|15059.1|15061|15059|0
1628659710000|2021-08-11 05:28:30|15061.5|15059.5|15061.6|15059.6|15061.9|15059.9|15061.3|15059.3|14
1628659720000|2021-08-11 05:28:40|15061.5|15059.5|15062.1|15060.1|15062.1|15060.1|15061.5|15059.5|5
1628659730000|2021-08-11 05:28:50|15062|15060|15061.9|15059.9|15062|15060|15061.8|15059.8|0
1628659740000|2021-08-11 05:29:00|15062|15060|15059.9|15057.9|15062.3|15060.3|15059.9|15057.9|75
1628659750000|2021-08-11 05:29:10|15059.6|15057.6|15060.3|15058.3|15060.3|15058.3|15059.6|15057.6|41
1628659760000|2021-08-11 05:29:20|15060.1|15058.1|15060.8|15058.8|15061|15059|15060|15058|12
1628659770000|2021-08-11 05:29:30|15060.9|15058.9|15061|15059|15061|15059|15060.5|15058.5|2
1628659780000|2021-08-11 05:29:40|15061.1|15059.1|15060.1|15058.1|15061.1|15059.1|15059.6|15057.6|29
1628659790000|2021-08-11 05:29:50|15060.4|15058.4|15060.6|15058.6|15060.6|15058.6|15060.4|15058.4|1
1628659800000|2021-08-11 05:30:00|15060.8|15058.8|15061.1|15059.1|15061.8|15059.8|15060.8|15058.8|26
1628659810000|2021-08-11 05:30:10|15061.3|15059.3|15060.9|15058.9|15061.3|15059.3|15060.6|15058.6|1
1628659820000|2021-08-11 05:30:20|15060.8|15058.8|15060|15058|15061|15059|15059.8|15057.8|4
1628659830000|2021-08-11 05:30:30|15059.9|15057.9|15060.1|15058.1|15060.3|15058.3|15059.9|15057.9|0
1628659840000|2021-08-11 05:30:40|15060.3|15058.3|15060.6|15058.6|15060.8|15058.8|15060.1|15058.1|0
1628659850000|2021-08-11 05:30:50|15060.5|15058.5|15060.6|15058.6|15060.6|15058.6|15060.5|15058.5|1
1628659860000|2021-08-11 05:31:00|15060.5|15058.5|15061.1|15059.1|15061.5|15059.5|15060.5|15058.5|2
1628659870000|2021-08-11 05:31:10|15060.9|15058.9|15060.9|15058.9|15061.3|15059.3|15060.9|15058.9|23
1628659880000|2021-08-11 05:31:20|15060.8|15058.8|15061.1|15059.1|15061.3|15059.3|15060.4|15058.4|8
1628659890000|2021-08-11 05:31:30|15061|15059|15060.9|15058.9|15061|15059|15060.9|15058.9|1
1628659900000|2021-08-11 05:31:40|15060.8|15058.8|15060.8|15058.8|15060.8|15058.8|15060.6|15058.6|0
1628659910000|2021-08-11 05:31:50|15060.9|15058.9|15061|15059|15061|15059|15060.8|15058.8|0
1628659920000|2021-08-11 05:32:00|15060.9|15058.9|15060.3|15058.3|15061|15059|15060.3|15058.3|5
1628659930000|2021-08-11 05:32:10|15060.5|15058.5|15060.1|15058.1|15060.6|15058.6|15060|15058|7
1628659940000|2021-08-11 05:32:20|15060.3|15058.3|15059.4|15057.4|15060.3|15058.3|15059.4|15057.4|5
1628659950000|2021-08-11 05:32:30|15059.5|15057.5|15059.5|15057.5|15059.6|15057.6|15059.4|15057.4|2
1628659960000|2021-08-11 05:32:40|15059.6|15057.6|15058.9|15056.9|15059.6|15057.6|15058.9|15056.9|7
1628659970000|2021-08-11 05:32:50|15059|15057|15058.6|15056.6|15059.1|15057.1|15058.6|15056.6|14
1628659980000|2021-08-11 05:33:00|15058.5|15056.5|15058.9|15056.9|15059|15057|15058.5|15056.5|5
1628659990000|2021-08-11 05:33:10|15059|15057|15059.1|15057.1|15059.1|15057.1|15058.9|15056.9|0
1628660000000|2021-08-11 05:33:20|15059.3|15057.3|15059.8|15057.8|15059.8|15057.8|15059.3|15057.3|3
1628660010000|2021-08-11 05:33:30|15059.5|15057.5|15059.8|15057.8|15059.8|15057.8|15059.4|15057.4|8
1628660020000|2021-08-11 05:33:40|15059.6|15057.6|15059.5|15057.5|15059.6|15057.6|15059.4|15057.4|2
1628660030000|2021-08-11 05:33:50|15059.4|15057.4|15059.5|15057.5|15059.5|15057.5|15059.3|15057.3|2
1628660040000|2021-08-11 05:34:00|15059.3|15057.3|15059.9|15057.9|15059.9|15057.9|15059.1|15057.1|4
1628660060000|2021-08-11 05:34:20|15059.8|15057.8|15059.4|15057.4|15059.9|15057.9|15059.4|15057.4|5
1628660070000|2021-08-11 05:34:30|15059.3|15057.3|15059.1|15057.1|15059.4|15057.4|15058.9|15056.9|10
1628660080000|2021-08-11 05:34:40|15059|15057|15058.4|15056.4|15059|15057|15058.4|15056.4|12
1628660090000|2021-08-11 05:34:50|15058.5|15056.5|15057.4|15055.4|15058.5|15056.5|15057.4|15055.4|16
1628660100000|2021-08-11 05:35:00|15057.3|15055.3|15057.1|15055.1|15057.4|15055.4|15057.1|15055.1|5
1628660110000|2021-08-11 05:35:10|15057.3|15055.3|15058|15056|15058.1|15056.1|15057.3|15055.3|4
1628660120000|2021-08-11 05:35:20|15058.1|15056.1|15058.5|15056.5|15058.6|15056.6|15058.1|15056.1|3
1628660130000|2021-08-11 05:35:30|15058.4|15056.4|15057.9|15055.9|15058.4|15056.4|15057.6|15055.6|8
1628660140000|2021-08-11 05:35:40|15057.6|15055.6|15058.1|15056.1|15058.1|15056.1|15057.6|15055.6|6
1628660150000|2021-08-11 05:35:50|15058|15056|15058.1|15056.1|15058.1|15056.1|15058|15056|2
1628660160000|2021-08-11 05:36:00|15058|15056|15058.1|15056.1|15058.1|15056.1|15058|15056|0
1628660170000|2021-08-11 05:36:10|15058.3|15056.3|15058|15056|15058.4|15056.4|15058|15056|7
1628660180000|2021-08-11 05:36:20|15057.8|15055.8|15057.6|15055.6|15058|15056|15057.6|15055.6|6
1628660190000|2021-08-11 05:36:30|15057.9|15055.9|15057.9|15055.9|15057.9|15055.9|15057.9|15055.9|3
1628660200000|2021-08-11 05:36:40|15057.8|15055.8|15057.1|15055.1|15057.8|15055.8|15057.1|15055.1|9
1628660210000|2021-08-11 05:36:50|15057|15055|15056.3|15054.3|15057|15055|15056.1|15054.1|36
1628660220000|2021-08-11 05:37:00|15056.1|15054.1|15056.3|15054.3|15056.3|15054.3|15056.1|15054.1|3
1628660230000|2021-08-11 05:37:10|15056.1|15054.1|15056.1|15054.1|15056.1|15054.1|15056.1|15054.1|2
1628660240000|2021-08-11 05:37:20|15056|15054|15055.3|15053.3|15056|15054|15055.3|15053.3|28
1628660250000|2021-08-11 05:37:30|15055.1|15053.1|15055.4|15053.4|15055.6|15053.6|15055.1|15053.1|9
1628660260000|2021-08-11 05:37:40|15055.5|15053.5|15055.4|15053.4|15055.6|15053.6|15055.4|15053.4|5
1628660270000|2021-08-11 05:37:50|15055.5|15053.5|15054.9|15052.9|15055.5|15053.5|15054.9|15052.9|10
1628660280000|2021-08-11 05:38:00|15055|15053|15055.3|15053.3|15055.3|15053.3|15054.8|15052.8|14
1628660290000|2021-08-11 05:38:10|15055.1|15053.1|15055.1|15053.1|15055.3|15053.3|15055.1|15053.1|3
1628660300000|2021-08-11 05:38:20|15055.3|15053.3|15055.1|15053.1|15055.3|15053.3|15055|15053|1
1628660310000|2021-08-11 05:38:30|15055|15053|15055.4|15053.4|15055.4|15053.4|15054.9|15052.9|11
1628660320000|2021-08-11 05:38:40|15055.5|15053.5|15055.1|15053.1|15055.5|15053.5|15055.1|15053.1|3
1628660330000|2021-08-11 05:38:50|15055|15053|15054.9|15052.9|15055.1|15053.1|15054.8|15052.8|5
1628660340000|2021-08-11 05:39:00|15054.8|15052.8|15054.4|15052.4|15054.9|15052.9|15054.1|15052.1|19
1628660350000|2021-08-11 05:39:10|15054.5|15052.5|15054|15052|15054.5|15052.5|15054|15052|7
1628660360000|2021-08-11 05:39:20|15053.9|15051.9|15053.9|15051.9|15054.4|15052.4|15053.8|15051.8|7
1628660370000|2021-08-11 05:39:30|15053.8|15051.8|15053.8|15051.8|15054|15052|15053.5|15051.5|9
1628660380000|2021-08-11 05:39:40|15053.9|15051.9|15053.6|15051.6|15054|15052|15053.6|15051.6|8
1628660390000|2021-08-11 05:39:50|15053.5|15051.5|15054|15052|15054|15052|15053.5|15051.5|6
1628660400000|2021-08-11 05:40:00|15053.9|15051.9|15053.4|15051.4|15054|15052|15053.3|15051.3|19
1628660410000|2021-08-11 05:40:10|15053.5|15051.5|15053.6|15051.6|15054|15052|15053.3|15051.3|4
1628660420000|2021-08-11 05:40:20|15053.8|15051.8|15053.1|15051.1|15053.8|15051.8|15052.9|15050.9|5
1628660430000|2021-08-11 05:40:30|15053.3|15051.3|15053.1|15051.1|15053.5|15051.5|15053.1|15051.1|4
1628660440000|2021-08-11 05:40:40|15053|15051|15052.9|15050.9|15053.3|15051.3|15052.9|15050.9|8
1628660450000|2021-08-11 05:40:50|15053|15051|15053.6|15051.6|15054.3|15052.3|15052.9|15050.9|13
1628660460000|2021-08-11 05:41:00|15053.9|15051.9|15054|15052|15054.3|15052.3|15053.9|15051.9|8
1628660470000|2021-08-11 05:41:10|15053.9|15051.9|15053.9|15051.9|15054.1|15052.1|15053.8|15051.8|6
1628660480000|2021-08-11 05:41:20|15053.8|15051.8|15054|15052|15054.3|15052.3|15053.6|15051.6|11
1628660490000|2021-08-11 05:41:30|15054.1|15052.1|15054|15052|15054.5|15052.5|15054|15052|3
1628660500000|2021-08-11 05:41:40|15054.1|15052.1|15053.9|15051.9|15054.5|15052.5|15053.9|15051.9|6
1628660510000|2021-08-11 05:41:50|15053.8|15051.8|15054|15052|15054.1|15052.1|15053.8|15051.8|6
1628660520000|2021-08-11 05:42:00|15053.9|15051.9|15053.1|15051.1|15053.9|15051.9|15053.1|15051.1|3
1628660530000|2021-08-11 05:42:10|15053|15051|15052.9|15050.9|15053.1|15051.1|15052.9|15050.9|10
1628660540000|2021-08-11 05:42:20|15053|15051|15052.9|15050.9|15053.1|15051.1|15052.9|15050.9|4
1628660550000|2021-08-11 05:42:30|15053|15051|15053|15051|15053.3|15051.3|15053|15051|3
1628660560000|2021-08-11 05:42:40|15052.9|15050.9|15053.6|15051.6|15053.9|15051.9|15052.9|15050.9|3
1628660570000|2021-08-11 05:42:50|15053.8|15051.8|15053.8|15051.8|15054|15052|15053.6|15051.6|4
1628660580000|2021-08-11 05:43:00|15053.5|15051.5|15053.4|15051.4|15053.8|15051.8|15053.4|15051.4|6
1628660590000|2021-08-11 05:43:10|15053.5|15051.5|15053.4|15051.4|15053.9|15051.9|15053.3|15051.3|4
1628660600000|2021-08-11 05:43:20|15053.5|15051.5|15053.3|15051.3|15053.5|15051.5|15053.1|15051.1|1
1628660610000|2021-08-11 05:43:30|15053.1|15051.1|15053.1|15051.1|15053.3|15051.3|15053.1|15051.1|3
1628660620000|2021-08-11 05:43:40|15053|15051|15052.9|15050.9|15053.1|15051.1|15052.9|15050.9|1
1628660630000|2021-08-11 05:43:50|15053|15051|15052.9|15050.9|15053|15051|15052.6|15050.6|11
1628660640000|2021-08-11 05:44:00|15053|15051|15053.1|15051.1|15053.1|15051.1|15052.9|15050.9|4
1628660650000|2021-08-11 05:44:10|15053.3|15051.3|15053.1|15051.1|15053.3|15051.3|15053|15051|3
1628660660000|2021-08-11 05:44:20|15053.3|15051.3|15053.3|15051.3|15053.4|15051.4|15052.9|15050.9|4
1628660670000|2021-08-11 05:44:30|15053.1|15051.1|15052.5|15050.5|15053.1|15051.1|15052.5|15050.5|3
1628660680000|2021-08-11 05:44:40|15052.6|15050.6|15052.6|15050.6|15052.6|15050.6|15052.6|15050.6|0
1628660690000|2021-08-11 05:44:50|15052.4|15050.4|15052|15050|15052.4|15050.4|15052|15050|7
1628660700000|2021-08-11 05:45:00|15051.9|15049.9|15051.6|15049.6|15052|15050|15051.6|15049.6|13
1628660710000|2021-08-11 05:45:10|15051.5|15049.5|15051.6|15049.6|15051.6|15049.6|15051.5|15049.5|18
1628660720000|2021-08-11 05:45:20|15051.8|15049.8|15052.3|15050.3|15052.6|15050.6|15051.6|15049.6|8
1628660730000|2021-08-11 05:45:30|15052.4|15050.4|15052.4|15050.4|15052.5|15050.5|15052|15050|3
1628660740000|2021-08-11 05:45:40|15052.5|15050.5|15052.5|15050.5|15052.8|15050.8|15052.3|15050.3|3
1628660750000|2021-08-11 05:45:50|15052.6|15050.6|15052.1|15050.1|15052.6|15050.6|15051.9|15049.9|3
1628660760000|2021-08-11 05:46:00|15051.8|15049.8|15051.8|15049.8|15052.1|15050.1|15051.8|15049.8|9
1628660770000|2021-08-11 05:46:10|15051.9|15049.9|15051.9|15049.9|15052|15050|15051.6|15049.6|2
1628660780000|2021-08-11 05:46:20|15052|15050|15051.8|15049.8|15052.1|15050.1|15051.6|15049.6|1
1628660790000|2021-08-11 05:46:30|15051.6|15049.6|15050.8|15048.8|15051.6|15049.6|15050.6|15048.6|13
1628660800000|2021-08-11 05:46:40|15050.6|15048.6|15049|15047|15050.6|15048.6|15049|15047|43
1628660810000|2021-08-11 05:46:50|15049.1|15047.1|15048.9|15046.9|15049.3|15047.3|15048.8|15046.8|26
1628660820000|2021-08-11 05:47:00|15049|15047|15049.1|15047.1|15049.3|15047.3|15048.8|15046.8|12
1628660830000|2021-08-11 05:47:10|15049|15047|15048.9|15046.9|15049.1|15047.1|15048.9|15046.9|3
1628660840000|2021-08-11 05:47:20|15049|15047|15048.9|15046.9|15049|15047|15048.9|15046.9|2
1628660850000|2021-08-11 05:47:30|15049|15047|15049|15047|15049.1|15047.1|15048.9|15046.9|2
1628660860000|2021-08-11 05:47:40|15049.1|15047.1|15049|15047|15049.1|15047.1|15048.9|15046.9|2
1628660870000|2021-08-11 05:47:50|15048.9|15046.9|15048.8|15046.8|15049.3|15047.3|15048.8|15046.8|4
1628660880000|2021-08-11 05:48:00|15048.6|15046.6|15048.3|15046.3|15048.8|15046.8|15047.9|15045.9|19
1628660890000|2021-08-11 05:48:10|15048.1|15046.1|15047.9|15045.9|15048.3|15046.3|15047.9|15045.9|6
1628660900000|2021-08-11 05:48:20|15047.8|15045.8|15047|15045|15048.1|15046.1|15047|15045|28
1628660910000|2021-08-11 05:48:30|15046.8|15044.8|15047.1|15045.1|15047.1|15045.1|15046.8|15044.8|18
1628660920000|2021-08-11 05:48:40|15047|15045|15047|15045|15047.3|15045.3|15046.9|15044.9|5
1628660930000|2021-08-11 05:48:50|15046.9|15044.9|15046.9|15044.9|15047|15045|15046.8|15044.8|1
1628660940000|2021-08-11 05:49:00|15046.8|15044.8|15048.4|15046.4|15048.4|15046.4|15046.8|15044.8|13
1628660950000|2021-08-11 05:49:10|15048.6|15046.6|15048.6|15046.6|15048.9|15046.9|15048.4|15046.4|3
1628660960000|2021-08-11 05:49:20|15048.8|15046.8|15049.3|15047.3|15049.5|15047.5|15048.8|15046.8|8
1628660970000|2021-08-11 05:49:30|15049.4|15047.4|15050.4|15048.4|15050.5|15048.5|15049.4|15047.4|19
1628660980000|2021-08-11 05:49:40|15050.3|15048.3|15050.4|15048.4|15050.5|15048.5|15050.3|15048.3|9
1628660990000|2021-08-11 05:49:50|15050.5|15048.5|15050.4|15048.4|15050.5|15048.5|15050.3|15048.3|1
1628661000000|2021-08-11 05:50:00|15050.5|15048.5|15051.8|15049.8|15051.8|15049.8|15050.5|15048.5|14
1628661010000|2021-08-11 05:50:10|15051.6|15049.6|15051.5|15049.5|15051.8|15049.8|15051.4|15049.4|21
1628661020000|2021-08-11 05:50:20|15051.6|15049.6|15051.1|15049.1|15051.6|15049.6|15051.1|15049.1|3
1628661030000|2021-08-11 05:50:30|15051|15049|15051|15049|15051.1|15049.1|15050.9|15048.9|0
1628661040000|2021-08-11 05:50:40|15050.9|15048.9|15050.6|15048.6|15051.1|15049.1|15050.6|15048.6|2
1628661050000|2021-08-11 05:50:50|15050.8|15048.8|15051|15049|15051.3|15049.3|15050.8|15048.8|5
1628661060000|2021-08-11 05:51:00|15051.1|15049.1|15050.8|15048.8|15051.3|15049.3|15050.6|15048.6|3
1628661070000|2021-08-11 05:51:10|15050.9|15048.9|15050.3|15048.3|15051.3|15049.3|15050.3|15048.3|5
1628661080000|2021-08-11 05:51:20|15050.4|15048.4|15050.6|15048.6|15050.6|15048.6|15050.3|15048.3|0
1628661090000|2021-08-11 05:51:30|15050.8|15048.8|15050.6|15048.6|15051|15049|15050.5|15048.5|8
1628661100000|2021-08-11 05:51:40|15050.8|15048.8|15051|15049|15051|15049|15050.8|15048.8|1
1628661110000|2021-08-11 05:51:50|15050.9|15048.9|15050.4|15048.4|15050.9|15048.9|15050.1|15048.1|12
1628661120000|2021-08-11 05:52:00|15050.3|15048.3|15049.9|15047.9|15050.5|15048.5|15049.9|15047.9|0
1628661130000|2021-08-11 05:52:10|15050|15048|15049.9|15047.9|15050.1|15048.1|15049.9|15047.9|1
1628661140000|2021-08-11 05:52:20|15050|15048|15050|15048|15050.1|15048.1|15050|15048|1
1628661150000|2021-08-11 05:52:30|15050.1|15048.1|15050.3|15048.3|15050.5|15048.5|15050.1|15048.1|5
1628661160000|2021-08-11 05:52:40|15050.4|15048.4|15050.3|15048.3|15050.4|15048.4|15050|15048|0
1628661170000|2021-08-11 05:52:50|15050.4|15048.4|15051|15049|15051.3|15049.3|15050.3|15048.3|3
1628661180000|2021-08-11 05:53:00|15050.5|15048.5|15050.3|15048.3|15050.5|15048.5|15050|15048|8
1628661190000|2021-08-11 05:53:10|15049.9|15047.9|15049.8|15047.8|15050.1|15048.1|15049.8|15047.8|6
1628661200000|2021-08-11 05:53:20|15049.4|15047.4|15049.8|15047.8|15050|15048|15049|15047|22
1628661210000|2021-08-11 05:53:30|15049.9|15047.9|15049.6|15047.6|15050|15048|15049.5|15047.5|2
1628661220000|2021-08-11 05:53:40|15049.8|15047.8|15049.6|15047.6|15049.8|15047.8|15049.6|15047.6|0
1628661230000|2021-08-11 05:53:50|15049.5|15047.5|15049.8|15047.8|15049.8|15047.8|15049.4|15047.4|1
1628661240000|2021-08-11 05:54:00|15049.6|15047.6|15049.8|15047.8|15050|15048|15049.6|15047.6|4
1628661250000|2021-08-11 05:54:10|15049.6|15047.6|15049.1|15047.1|15049.6|15047.6|15049.1|15047.1|10
1628661260000|2021-08-11 05:54:20|15049|15047|15048.5|15046.5|15049.3|15047.3|15048.4|15046.4|6
1628661270000|2021-08-11 05:54:30|15048.1|15046.1|15048.1|15046.1|15048.1|15046.1|15048|15046|6
1628661280000|2021-08-11 05:54:40|15048|15046|15048|15046|15048.3|15046.3|15047.8|15045.8|10
1628661290000|2021-08-11 05:54:50|15048.1|15046.1|15047.9|15045.9|15048.1|15046.1|15047.9|15045.9|5
1628661300000|2021-08-11 05:55:00|15047.8|15045.8|15047.1|15045.1|15048|15046|15047|15045|7
1628661310000|2021-08-11 05:55:10|15047.3|15045.3|15047.8|15045.8|15047.8|15045.8|15047.1|15045.1|2
1628661320000|2021-08-11 05:55:20|15047.9|15045.9|15047.6|15045.6|15048|15046|15047.6|15045.6|1
1628661330000|2021-08-11 05:55:30|15047.5|15045.5|15048.3|15046.3|15048.5|15046.5|15047.5|15045.5|5
1628661340000|2021-08-11 05:55:40|15048.4|15046.4|15048.6|15046.6|15048.9|15046.9|15048.4|15046.4|7
1628661350000|2021-08-11 05:55:50|15048.8|15046.8|15048.8|15046.8|15048.9|15046.9|15048.8|15046.8|1
1628661360000|2021-08-11 05:56:00|15048.6|15046.6|15048.9|15046.9|15048.9|15046.9|15048.5|15046.5|5
1628661370000|2021-08-11 05:56:10|15048.8|15046.8|15048.6|15046.6|15048.8|15046.8|15048.4|15046.4|1
1628661390000|2021-08-11 05:56:30|15048.8|15046.8|15048.9|15046.9|15048.9|15046.9|15048.8|15046.8|1
1628661400000|2021-08-11 05:56:40|15048.8|15046.8|15048.6|15046.6|15048.8|15046.8|15048.6|15046.6|0
1628661410000|2021-08-11 05:56:50|15048.8|15046.8|15048.8|15046.8|15048.9|15046.9|15048.6|15046.6|2
1628661420000|2021-08-11 05:57:00|15048.9|15046.9|15048.6|15046.6|15048.9|15046.9|15048.6|15046.6|2
1628661430000|2021-08-11 05:57:10|15048.8|15046.8|15048.8|15046.8|15049|15047|15048.8|15046.8|15
1628661440000|2021-08-11 05:57:20|15048.9|15046.9|15049.1|15047.1|15049.1|15047.1|15048.9|15046.9|4
1628661450000|2021-08-11 05:57:30|15048.9|15046.9|15048.9|15046.9|15049.1|15047.1|15048.9|15046.9|4
1628661460000|2021-08-11 05:57:40|15049.3|15047.3|15049.5|15047.5|15049.5|15047.5|15049.3|15047.3|4
1628661470000|2021-08-11 05:57:50|15049.4|15047.4|15049.5|15047.5|15049.6|15047.6|15049.4|15047.4|0
1628661480000|2021-08-11 05:58:00|15049.6|15047.6|15049.6|15047.6|15049.6|15047.6|15049.4|15047.4|1
1628661490000|2021-08-11 05:58:10|15049.4|15047.4|15049.4|15047.4|15049.4|15047.4|15049.3|15047.3|4
1628661500000|2021-08-11 05:58:20|15049.5|15047.5|15049.8|15047.8|15049.8|15047.8|15049.4|15047.4|0
1628661510000|2021-08-11 05:58:30|15049.6|15047.6|15050.4|15048.4|15050.4|15048.4|15049.6|15047.6|6
1628661520000|2021-08-11 05:58:40|15050.6|15048.6|15051|15049|15051.5|15049.5|15050.6|15048.6|14
1628661530000|2021-08-11 05:58:50|15050.9|15048.9|15050.1|15048.1|15050.9|15048.9|15050|15048|7
1628661540000|2021-08-11 05:59:00|15050|15048|15049.6|15047.6|15050|15048|15049.5|15047.5|6
1628661550000|2021-08-11 05:59:10|15049.8|15047.8|15050.1|15048.1|15050.1|15048.1|15049.6|15047.6|1
1628661560000|2021-08-11 05:59:20|15050.3|15048.3|15050.3|15048.3|15050.4|15048.4|15050.1|15048.1|1
1628661570000|2021-08-11 05:59:30|15050.4|15048.4|15050.9|15048.9|15051|15049|15050.4|15048.4|0
1628661580000|2021-08-11 05:59:40|15051|15049|15051.1|15049.1|15051.5|15049.5|15051|15049|8
1628661590000|2021-08-11 05:59:50|15051.3|15049.3|15051.5|15049.5|15051.6|15049.6|15051|15049|21
1628661600000|2021-08-11 06:00:00|15051.6|15049.6|15050.9|15048.9|15052.4|15050.4|15050.5|15048.5|31
1628661610000|2021-08-11 06:00:10|15050.8|15048.8|15051|15049|15051.4|15049.4|15050.8|15048.8|2
1628661620000|2021-08-11 06:00:20|15051.1|15049.1|15051.1|15049.1|15051.4|15049.4|15051|15049|2
1628661630000|2021-08-11 06:00:30|15051.3|15049.3|15050.9|15048.9|15051.4|15049.4|15050.9|15048.9|0
1628661640000|2021-08-11 06:00:40|15051|15049|15051.3|15049.3|15051.4|15049.4|15051|15049|4
1628661650000|2021-08-11 06:00:50|15051.1|15049.1|15051.9|15049.9|15052.1|15050.1|15051.1|15049.1|11
1628661660000|2021-08-11 06:01:00|15052|15050|15051.5|15049.5|15052.9|15050.9|15051.5|15049.5|25
1628661670000|2021-08-11 06:01:10|15051|15049|15051.8|15049.8|15051.9|15049.9|15050.9|15048.9|11
1628661680000|2021-08-11 06:01:20|15051.6|15049.6|15051.8|15049.8|15052.1|15050.1|15051.6|15049.6|2
1628661690000|2021-08-11 06:01:30|15051.6|15049.6|15051.3|15049.3|15052.1|15050.1|15051.1|15049.1|6
1628661700000|2021-08-11 06:01:40|15051.1|15049.1|15051.6|15049.6|15051.6|15049.6|15051.1|15049.1|3
1628661710000|2021-08-11 06:01:50|15051.5|15049.5|15051.5|15049.5|15051.5|15049.5|15050.9|15048.9|3
1628661720000|2021-08-11 06:02:00|15051.6|15049.6|15051.5|15049.5|15051.6|15049.6|15051.5|15049.5|4
1628661730000|2021-08-11 06:02:10|15051.4|15049.4|15050.9|15048.9|15051.5|15049.5|15050.4|15048.4|6
1628661740000|2021-08-11 06:02:20|15051|15049|15051.6|15049.6|15051.6|15049.6|15050.8|15048.8|2
1628661750000|2021-08-11 06:02:30|15051.5|15049.5|15049.6|15047.6|15051.5|15049.5|15049.6|15047.6|2
1628661760000|2021-08-11 06:02:40|15049.9|15047.9|15049.8|15047.8|15049.9|15047.9|15049.5|15047.5|4
1628661770000|2021-08-11 06:02:50|15049.6|15047.6|15050.1|15048.1|15050.3|15048.3|15049.6|15047.6|9
1628661780000|2021-08-11 06:03:00|15050|15048|15050.3|15048.3|15050.8|15048.8|15049.9|15047.9|2
1628661790000|2021-08-11 06:03:10|15050.1|15048.1|15051.1|15049.1|15051.4|15049.4|15050.1|15048.1|3
1628661800000|2021-08-11 06:03:20|15051|15049|15050.4|15048.4|15051.3|15049.3|15050.1|15048.1|2
1628661810000|2021-08-11 06:03:30|15050.3|15048.3|15050.6|15048.6|15050.6|15048.6|15050.3|15048.3|1
1628661820000|2021-08-11 06:03:40|15050.5|15048.5|15050.6|15048.6|15050.8|15048.8|15050.3|15048.3|2
1628661830000|2021-08-11 06:03:50|15050.5|15048.5|15051.6|15049.6|15051.6|15049.6|15050.3|15048.3|8
1628661840000|2021-08-11 06:04:00|15051.5|15049.5|15051.5|15049.5|15051.6|15049.6|15051.1|15049.1|4
1628661850000|2021-08-11 06:04:10|15051.6|15049.6|15050.6|15048.6|15051.6|15049.6|15050.5|15048.5|12
1628661860000|2021-08-11 06:04:20|15050.8|15048.8|15050.6|15048.6|15051.3|15049.3|15050.5|15048.5|8
1628661870000|2021-08-11 06:04:30|15050.8|15048.8|15050.5|15048.5|15050.9|15048.9|15050.5|15048.5|1
1628661880000|2021-08-11 06:04:40|15050.4|15048.4|15050.9|15048.9|15051|15049|15050.1|15048.1|2
1628661890000|2021-08-11 06:04:50|15050.8|15048.8|15049.9|15047.9|15050.8|15048.8|15049.8|15047.8|22
1628661900000|2021-08-11 06:05:00|15049.8|15047.8|15049.9|15047.9|15049.9|15047.9|15049.3|15047.3|22
1628661910000|2021-08-11 06:05:10|15050.4|15048.4|15049.9|15047.9|15050.4|15048.4|15049.9|15047.9|0
1628661920000|2021-08-11 06:05:20|15050|15048|15050.1|15048.1|15050.1|15048.1|15049.8|15047.8|3
1628661930000|2021-08-11 06:05:30|15050.5|15048.5|15051.1|15049.1|15051.8|15049.8|15050.4|15048.4|11
1628661940000|2021-08-11 06:05:40|15051|15049|15050.5|15048.5|15051|15049|15050.1|15048.1|1
1628661950000|2021-08-11 06:05:50|15050.6|15048.6|15050.1|15048.1|15050.8|15048.8|15050|15048|4
1628661960000|2021-08-11 06:06:00|15050|15048|15050|15048|15050.1|15048.1|15049.5|15047.5|6
1628661970000|2021-08-11 06:06:10|15050.1|15048.1|15049.5|15047.5|15050.3|15048.3|15049.5|15047.5|2
1628661980000|2021-08-11 06:06:20|15049.6|15047.6|15050.1|15048.1|15050.6|15048.6|15049.6|15047.6|8
1628661990000|2021-08-11 06:06:30|15050|15048|15050.3|15048.3|15050.3|15048.3|15049.8|15047.8|1
1628662000000|2021-08-11 06:06:40|15050.4|15048.4|15049.9|15047.9|15050.4|15048.4|15049.5|15047.5|4
1628662010000|2021-08-11 06:06:50|15050|15048|15050.4|15048.4|15050.5|15048.5|15049.9|15047.9|3
1628662020000|2021-08-11 06:07:00|15050.3|15048.3|15050.4|15048.4|15050.6|15048.6|15049.9|15047.9|7
1628662030000|2021-08-11 06:07:10|15050.3|15048.3|15050.5|15048.5|15051.1|15049.1|15050.1|15048.1|6
1628662040000|2021-08-11 06:07:20|15050.4|15048.4|15050.1|15048.1|15051.4|15049.4|15050|15048|12
1628662050000|2021-08-11 06:07:30|15050|15048|15049.8|15047.8|15050.1|15048.1|15049.6|15047.6|3
1628662060000|2021-08-11 06:07:40|15049.6|15047.6|15049.6|15047.6|15050.1|15048.1|15049.6|15047.6|2
1628662070000|2021-08-11 06:07:50|15049.8|15047.8|15049.4|15047.4|15050.5|15048.5|15049.1|15047.1|13
1628662080000|2021-08-11 06:08:00|15049.5|15047.5|15048.9|15046.9|15049.6|15047.6|15048.6|15046.6|7
1628662090000|2021-08-11 06:08:10|15049|15047|15048.9|15046.9|15049.1|15047.1|15048.6|15046.6|2
1628662100000|2021-08-11 06:08:20|15048.8|15046.8|15048.9|15046.9|15049|15047|15048.5|15046.5|7
1628662110000|2021-08-11 06:08:30|15049|15047|15048.9|15046.9|15049.4|15047.4|15048.9|15046.9|3
1628662120000|2021-08-11 06:08:40|15049|15047|15048.4|15046.4|15049|15047|15048.3|15046.3|7
1628662130000|2021-08-11 06:08:50|15048.3|15046.3|15048.9|15046.9|15049|15047|15048.1|15046.1|2
1628662140000|2021-08-11 06:09:00|15048.8|15046.8|15048.9|15046.9|15049|15047|15048.4|15046.4|1
1628662150000|2021-08-11 06:09:10|15049|15047|15049|15047|15049.4|15047.4|15048.8|15046.8|2
1628662160000|2021-08-11 06:09:20|15049.1|15047.1|15049.4|15047.4|15049.8|15047.8|15049.1|15047.1|4
1628662170000|2021-08-11 06:09:30|15049.5|15047.5|15050.1|15048.1|15050.3|15048.3|15049.5|15047.5|9
1628662180000|2021-08-11 06:09:40|15050.3|15048.3|15049.5|15047.5|15050.3|15048.3|15049.4|15047.4|8
1628662190000|2021-08-11 06:09:50|15049.4|15047.4|15049.5|15047.5|15049.5|15047.5|15048.9|15046.9|6
1628662200000|2021-08-11 06:10:00|15049.4|15047.4|15048.9|15046.9|15049.6|15047.6|15048.6|15046.6|4
1628662210000|2021-08-11 06:10:10|15049|15047|15049.9|15047.9|15049.9|15047.9|15049|15047|14
1628662220000|2021-08-11 06:10:20|15049.8|15047.8|15050.1|15048.1|15050.3|15048.3|15049.8|15047.8|10
1628662230000|2021-08-11 06:10:30|15050.3|15048.3|15050.1|15048.1|15050.4|15048.4|15049.9|15047.9|0
1628662240000|2021-08-11 06:10:40|15050|15048|15050.9|15048.9|15050.9|15048.9|15050|15048|10
1628662250000|2021-08-11 06:10:50|15051|15049|15050.8|15048.8|15051.1|15049.1|15050.8|15048.8|10
1628662260000|2021-08-11 06:11:00|15050.9|15048.9|15050.1|15048.1|15051|15049|15050.1|15048.1|8
1628662270000|2021-08-11 06:11:10|15050|15048|15050.5|15048.5|15050.5|15048.5|15050|15048|9
1628662280000|2021-08-11 06:11:20|15050.6|15048.6|15050.9|15048.9|15051.1|15049.1|15050.5|15048.5|4
1628662290000|2021-08-11 06:11:30|15050.8|15048.8|15051.4|15049.4|15051.5|15049.5|15050.5|15048.5|2
1628662300000|2021-08-11 06:11:40|15051.3|15049.3|15050.1|15048.1|15051.4|15049.4|15050|15048|13
1628662310000|2021-08-11 06:11:50|15050.3|15048.3|15049.9|15047.9|15050.4|15048.4|15049.8|15047.8|0
1628662320000|2021-08-11 06:12:00|15050|15048|15050.3|15048.3|15050.4|15048.4|15050|15048|0
1628662330000|2021-08-11 06:12:10|15050.4|15048.4|15050.6|15048.6|15050.9|15048.9|15050.4|15048.4|3
1628662340000|2021-08-11 06:12:20|15050.5|15048.5|15050.5|15048.5|15050.5|15048.5|15050.1|15048.1|5
1628662350000|2021-08-11 06:12:30|15050.4|15048.4|15050.4|15048.4|15050.5|15048.5|15050.4|15048.4|0
1628662360000|2021-08-11 06:12:40|15050.5|15048.5|15050.4|15048.4|15050.6|15048.6|15050.4|15048.4|3
1628662370000|2021-08-11 06:12:50|15050.3|15048.3|15049.4|15047.4|15050.3|15048.3|15049.3|15047.3|5
1628662380000|2021-08-11 06:13:00|15049.1|15047.1|15049.4|15047.4|15049.4|15047.4|15048.9|15046.9|2
1628662390000|2021-08-11 06:13:10|15049.3|15047.3|15049.5|15047.5|15049.5|15047.5|15049.3|15047.3|0
1628662400000|2021-08-11 06:13:20|15049.5|15047.5|15049.4|15047.4|15049.6|15047.6|15049.4|15047.4|1
1628662410000|2021-08-11 06:13:30|15049|15047|15048.3|15046.3|15049.1|15047.1|15048.3|15046.3|10
1628662420000|2021-08-11 06:13:40|15048.1|15046.1|15048.3|15046.3|15048.6|15046.6|15047.8|15045.8|11
1628662430000|2021-08-11 06:13:50|15048.1|15046.1|15044.3|15042.3|15048.3|15046.3|15044.3|15042.3|114
1628662440000|2021-08-11 06:14:00|15044.8|15042.8|15047|15045|15047|15045|15044.5|15042.5|17
1628662450000|2021-08-11 06:14:10|15046.9|15044.9|15046.9|15044.9|15047|15045|15046.6|15044.6|6
1628662460000|2021-08-11 06:14:20|15047|15045|15047.6|15045.6|15047.8|15045.8|15047|15045|9
1628662470000|2021-08-11 06:14:30|15047.5|15045.5|15047.6|15045.6|15047.9|15045.9|15047.3|15045.3|3
1628662480000|2021-08-11 06:14:40|15047.5|15045.5|15047.9|15045.9|15048|15046|15047.4|15045.4|0
1628662490000|2021-08-11 06:14:50|15048|15046|15048.1|15046.1|15048.1|15046.1|15047.9|15045.9|2
1628662500000|2021-08-11 06:15:00|15048|15046|15048|15046|15048.1|15046.1|15047.4|15045.4|4
1628662510000|2021-08-11 06:15:10|15048.1|15046.1|15048.5|15046.5|15048.5|15046.5|15048.1|15046.1|3
1628662520000|2021-08-11 06:15:20|15048.4|15046.4|15048.5|15046.5|15048.5|15046.5|15048.1|15046.1|1
1628662530000|2021-08-11 06:15:30|15048.4|15046.4|15047.9|15045.9|15048.5|15046.5|15047|15045|29
1628662540000|2021-08-11 06:15:40|15048|15046|15048|15046|15048.3|15046.3|15047.5|15045.5|3
1628662550000|2021-08-11 06:15:50|15047.9|15045.9|15047.6|15045.6|15048.3|15046.3|15047.5|15045.5|3
1628662560000|2021-08-11 06:16:00|15047.5|15045.5|15048.1|15046.1|15048.5|15046.5|15047.5|15045.5|8
1628662570000|2021-08-11 06:16:10|15048.3|15046.3|15048.3|15046.3|15048.6|15046.6|15048.1|15046.1|3
1628662580000|2021-08-11 06:16:20|15048.1|15046.1|15048.3|15046.3|15048.6|15046.6|15048.1|15046.1|7
1628662590000|2021-08-11 06:16:30|15048.4|15046.4|15048.4|15046.4|15048.4|15046.4|15048.1|15046.1|1
1628662600000|2021-08-11 06:16:40|15048.8|15046.8|15049.4|15047.4|15049.4|15047.4|15048.8|15046.8|6
1628662610000|2021-08-11 06:16:50|15049.5|15047.5|15048.3|15046.3|15049.6|15047.6|15048.3|15046.3|4
1628662620000|2021-08-11 06:17:00|15048.4|15046.4|15047.6|15045.6|15049|15047|15047.3|15045.3|23
1628662630000|2021-08-11 06:17:10|15047.8|15045.8|15048.6|15046.6|15048.6|15046.6|15047.8|15045.8|5
1628662640000|2021-08-11 06:17:20|15048.5|15046.5|15048.8|15046.8|15048.9|15046.9|15048.4|15046.4|5
1628662650000|2021-08-11 06:17:30|15048.6|15046.6|15048.5|15046.5|15048.6|15046.6|15048.5|15046.5|0
1628662660000|2021-08-11 06:17:40|15048.6|15046.6|15048.6|15046.6|15048.9|15046.9|15048.5|15046.5|2
1628662670000|2021-08-11 06:17:50|15048.8|15046.8|15048.6|15046.6|15049.3|15047.3|15048.6|15046.6|8
1628662680000|2021-08-11 06:18:00|15048.8|15046.8|15048.4|15046.4|15049.6|15047.6|15048.1|15046.1|20
1628662690000|2021-08-11 06:18:10|15048.5|15046.5|15047.8|15045.8|15048.5|15046.5|15046.4|15044.4|42
1628662700000|2021-08-11 06:18:20|15047.9|15045.9|15048.6|15046.6|15048.6|15046.6|15047.6|15045.6|4
1628662710000|2021-08-11 06:18:30|15048.8|15046.8|15048.6|15046.6|15048.9|15046.9|15048.3|15046.3|5
1628662720000|2021-08-11 06:18:40|15048.8|15046.8|15048|15046|15048.8|15046.8|15047.6|15045.6|1
1628662730000|2021-08-11 06:18:50|15047.9|15045.9|15047.8|15045.8|15047.9|15045.9|15047.5|15045.5|0
1628662740000|2021-08-11 06:19:00|15047.9|15045.9|15047.9|15045.9|15047.9|15045.9|15047.4|15045.4|6
1628662750000|2021-08-11 06:19:10|15048|15046|15047.5|15045.5|15048|15046|15047.4|15045.4|3
1628662760000|2021-08-11 06:19:20|15047.4|15045.4|15045.6|15043.6|15047.4|15045.4|15045.6|15043.6|15
1628662770000|2021-08-11 06:19:30|15045.8|15043.8|15046.3|15044.3|15046.8|15044.8|15045.8|15043.8|4
1628662780000|2021-08-11 06:19:40|15046.4|15044.4|15046.3|15044.3|15046.4|15044.4|15046.1|15044.1|2
1628662790000|2021-08-11 06:19:50|15046.4|15044.4|15046|15044|15046.5|15044.5|15046|15044|4
1628662800000|2021-08-11 06:20:00|15046.1|15044.1|15046.3|15044.3|15046.5|15044.5|15045.9|15043.9|13
1628662810000|2021-08-11 06:20:10|15046.4|15044.4|15047.4|15045.4|15047.5|15045.5|15046.3|15044.3|1
1628662820000|2021-08-11 06:20:20|15047.5|15045.5|15048.1|15046.1|15048.4|15046.4|15047.4|15045.4|5
1628662830000|2021-08-11 06:20:30|15048|15046|15048|15046|15048.3|15046.3|15047.8|15045.8|6
1628662840000|2021-08-11 06:20:40|15047.6|15045.6|15048.1|15046.1|15048.5|15046.5|15047.4|15045.4|8
1628662850000|2021-08-11 06:20:50|15048.3|15046.3|15047.8|15045.8|15048.8|15046.8|15047.5|15045.5|4
1628662860000|2021-08-11 06:21:00|15047.6|15045.6|15046.6|15044.6|15047.8|15045.8|15046.4|15044.4|12
1628662870000|2021-08-11 06:21:10|15046.5|15044.5|15046.9|15044.9|15047.4|15045.4|15046.3|15044.3|3
1628662880000|2021-08-11 06:21:20|15046.8|15044.8|15046.8|15044.8|15047.1|15045.1|15046.8|15044.8|6
1628662890000|2021-08-11 06:21:30|15046.9|15044.9|15047.4|15045.4|15047.4|15045.4|15046.5|15044.5|1
1628662900000|2021-08-11 06:21:40|15047.3|15045.3|15047.6|15045.6|15047.6|15045.6|15047.3|15045.3|3
1628662910000|2021-08-11 06:21:50|15047.8|15045.8|15047.4|15045.4|15047.8|15045.8|15047.4|15045.4|2
1628662920000|2021-08-11 06:22:00|15047.3|15045.3|15047.6|15045.6|15047.6|15045.6|15047.1|15045.1|3
1628662930000|2021-08-11 06:22:10|15047.8|15045.8|15048.4|15046.4|15048.5|15046.5|15047.8|15045.8|2
1628662940000|2021-08-11 06:22:20|15048.5|15046.5|15049.1|15047.1|15049.3|15047.3|15048.5|15046.5|6
1628662950000|2021-08-11 06:22:30|15049.3|15047.3|15048.3|15046.3|15049.3|15047.3|15048|15046|10
1628662960000|2021-08-11 06:22:40|15048.4|15046.4|15048.4|15046.4|15048.4|15046.4|15048|15046|1
1628662970000|2021-08-11 06:22:50|15048.3|15046.3|15048.4|15046.4|15048.5|15046.5|15048|15046|18
1628662980000|2021-08-11 06:23:00|15048.3|15046.3|15047.3|15045.3|15048.3|15046.3|15047|15045|6
1628662990000|2021-08-11 06:23:10|15047.1|15045.1|15047.1|15045.1|15047.5|15045.5|15047|15045|2
1628663000000|2021-08-11 06:23:20|15047.4|15045.4|15047.3|15045.3|15047.4|15045.4|15047.3|15045.3|1
1628663010000|2021-08-11 06:23:30|15047.4|15045.4|15047.6|15045.6|15047.8|15045.8|15047.3|15045.3|0
1628663020000|2021-08-11 06:23:40|15047.4|15045.4|15047.4|15045.4|15047.5|15045.5|15047.3|15045.3|1
1628663030000|2021-08-11 06:23:50|15047.5|15045.5|15047.4|15045.4|15047.5|15045.5|15047.4|15045.4|0
1628663040000|2021-08-11 06:24:00|15047.1|15045.1|15046|15044|15047.1|15045.1|15046|15044|8
1628663050000|2021-08-11 06:24:10|15045.9|15043.9|15046.1|15044.1|15046.1|15044.1|15045.6|15043.6|9
1628663060000|2021-08-11 06:24:20|15045.8|15043.8|15045|15043|15045.9|15043.9|15045|15043|10
1628663070000|2021-08-11 06:24:30|15045.1|15043.1|15045.1|15043.1|15045.1|15043.1|15045.1|15043.1|2
1628663080000|2021-08-11 06:24:40|15045|15043|15044.1|15042.1|15045.1|15043.1|15044.1|15042.1|17
1628663090000|2021-08-11 06:24:50|15044|15042|15044.4|15042.4|15044.5|15042.5|15044|15042|7
1628663100000|2021-08-11 06:25:00|15044.5|15042.5|15044.9|15042.9|15045.1|15043.1|15044.4|15042.4|19
1628663110000|2021-08-11 06:25:10|15045|15043|15045.1|15043.1|15045.1|15043.1|15044.9|15042.9|0
1628663120000|2021-08-11 06:25:20|15045|15043|15046.3|15044.3|15046.4|15044.4|15045|15043|7
1628663130000|2021-08-11 06:25:30|15046.1|15044.1|15045.4|15043.4|15046.3|15044.3|15045.4|15043.4|1
1628663140000|2021-08-11 06:25:40|15045.5|15043.5|15046.1|15044.1|15046.1|15044.1|15045.4|15043.4|0
1628663150000|2021-08-11 06:25:50|15046.3|15044.3|15046.1|15044.1|15046.6|15044.6|15046.1|15044.1|4
1628663160000|2021-08-11 06:26:00|15046|15044|15045.1|15043.1|15046.1|15044.1|15045|15043|6
1628663170000|2021-08-11 06:26:10|15045.3|15043.3|15045|15043|15045.3|15043.3|15045|15043|0
1628663180000|2021-08-11 06:26:20|15045.1|15043.1|15044.9|15042.9|15045.1|15043.1|15044.5|15042.5|5
1628663190000|2021-08-11 06:26:30|15045|15043|15044.9|15042.9|15045|15043|15044.5|15042.5|4
1628663200000|2021-08-11 06:26:40|15045|15043|15045|15043|15045.4|15043.4|15045|15043|10
1628663210000|2021-08-11 06:26:50|15044.9|15042.9|15045.6|15043.6|15045.6|15043.6|15044.9|15042.9|9
1628663220000|2021-08-11 06:27:00|15045.5|15043.5|15045.4|15043.4|15045.8|15043.8|15045.1|15043.1|2
1628663230000|2021-08-11 06:27:10|15045.1|15043.1|15045.1|15043.1|15045.1|15043.1|15045.1|15043.1|2
1628663240000|2021-08-11 06:27:20|15044.9|15042.9|15045.5|15043.5|15045.6|15043.6|15044.9|15042.9|12
1628663250000|2021-08-11 06:27:30|15045.8|15043.8|15045.6|15043.6|15045.8|15043.8|15045.5|15043.5|2
1628663260000|2021-08-11 06:27:40|15045.5|15043.5|15045.6|15043.6|15045.6|15043.6|15045.5|15043.5|1
1628663270000|2021-08-11 06:27:50|15045.5|15043.5|15044.9|15042.9|15045.5|15043.5|15044.9|15042.9|12
1628663280000|2021-08-11 06:28:00|15044.8|15042.8|15045|15043|15045.5|15043.5|15044.8|15042.8|15
1628663290000|2021-08-11 06:28:10|15045.1|15043.1|15045.8|15043.8|15045.8|15043.8|15045.1|15043.1|7
1628663300000|2021-08-11 06:28:20|15045.6|15043.6|15044.8|15042.8|15045.8|15043.8|15044.5|15042.5|7
1628663310000|2021-08-11 06:28:30|15044.6|15042.6|15044.5|15042.5|15044.9|15042.9|15044.1|15042.1|4
1628663320000|2021-08-11 06:28:40|15044.6|15042.6|15045|15043|15045.1|15043.1|15044.6|15042.6|2
1628663330000|2021-08-11 06:28:50|15045.1|15043.1|15045.1|15043.1|15045.1|15043.1|15044.9|15042.9|2
1628663340000|2021-08-11 06:29:00|15045|15043|15044.6|15042.6|15045|15043|15044.6|15042.6|2
1628663350000|2021-08-11 06:29:10|15044.8|15042.8|15044.6|15042.6|15044.8|15042.8|15044.5|15042.5|6
1628663360000|2021-08-11 06:29:20|15044.5|15042.5|15044.3|15042.3|15044.6|15042.6|15044.3|15042.3|5
1628663370000|2021-08-11 06:29:30|15044.4|15042.4|15044.6|15042.6|15044.8|15042.8|15044.3|15042.3|3
1628663380000|2021-08-11 06:29:40|15044.4|15042.4|15044.6|15042.6|15044.6|15042.6|15044.4|15042.4|2
1628663390000|2021-08-11 06:29:50|15044.5|15042.5|15044.6|15042.6|15044.6|15042.6|15044.3|15042.3|2
1628663400000|2021-08-11 06:30:00|15044.5|15042.5|15043.5|15041.5|15044.5|15042.5|15043.1|15041.1|41
1628663410000|2021-08-11 06:30:10|15043.4|15041.4|15042.6|15040.6|15043.4|15041.4|15042.5|15040.5|17
1628663420000|2021-08-11 06:30:20|15042.5|15040.5|15042.4|15040.4|15042.6|15040.6|15041.9|15039.9|20
1628663430000|2021-08-11 06:30:30|15042.3|15040.3|15041.9|15039.9|15042.3|15040.3|15041.6|15039.6|18
1628663440000|2021-08-11 06:30:40|15041.8|15039.8|15041.8|15039.8|15042|15040|15041.5|15039.5|21
1628663450000|2021-08-11 06:30:50|15041.9|15039.9|15043.6|15041.6|15043.6|15041.6|15041.9|15039.9|9
1628663460000|2021-08-11 06:31:00|15043.5|15041.5|15043.1|15041.1|15043.6|15041.6|15042.8|15040.8|3
1628663470000|2021-08-11 06:31:10|15043|15041|15043.4|15041.4|15043.5|15041.5|15042.9|15040.9|5
1628663480000|2021-08-11 06:31:20|15043.3|15041.3|15042.9|15040.9|15043.3|15041.3|15042.9|15040.9|8
1628663490000|2021-08-11 06:31:30|15042.8|15040.8|15042.4|15040.4|15042.8|15040.8|15042|15040|10
1628663500000|2021-08-11 06:31:40|15042.3|15040.3|15041.4|15039.4|15042.3|15040.3|15041.4|15039.4|29
1628663510000|2021-08-11 06:31:50|15041.6|15039.6|15041.6|15039.6|15041.6|15039.6|15041.4|15039.4|8
1628663520000|2021-08-11 06:32:00|15041.5|15039.5|15040.9|15038.9|15041.5|15039.5|15040.8|15038.8|29
1628663530000|2021-08-11 06:32:10|15040.8|15038.8|15040.1|15038.1|15040.9|15038.9|15039.9|15037.9|16
1628663540000|2021-08-11 06:32:20|15040|15038|15040.9|15038.9|15040.9|15038.9|15039.5|15037.5|44
1628663550000|2021-08-11 06:32:30|15041.1|15039.1|15041.4|15039.4|15041.5|15039.5|15040.8|15038.8|11
1628663560000|2021-08-11 06:32:40|15041.5|15039.5|15042|15040|15042|15040|15041.4|15039.4|4
1628663570000|2021-08-11 06:32:50|15041.9|15039.9|15041.1|15039.1|15042|15040|15041.1|15039.1|4
1628663580000|2021-08-11 06:33:00|15041.3|15039.3|15041.4|15039.4|15042|15040|15041.1|15039.1|5
1628663590000|2021-08-11 06:33:10|15041.5|15039.5|15041.9|15039.9|15041.9|15039.9|15041.3|15039.3|2
1628663600000|2021-08-11 06:33:20|15041.8|15039.8|15041.1|15039.1|15041.8|15039.8|15041.1|15039.1|0
1628663610000|2021-08-11 06:33:30|15041.3|15039.3|15042.1|15040.1|15042.4|15040.4|15041.3|15039.3|10
1628663620000|2021-08-11 06:33:40|15042|15040|15041.4|15039.4|15042|15040|15041.3|15039.3|10
1628663630000|2021-08-11 06:33:50|15041.5|15039.5|15041.6|15039.6|15041.6|15039.6|15041.5|15039.5|1
1628663640000|2021-08-11 06:34:00|15041.8|15039.8|15041.9|15039.9|15042.1|15040.1|15041.8|15039.8|0
1628663650000|2021-08-11 06:34:10|15041.8|15039.8|15042.5|15040.5|15042.5|15040.5|15041.6|15039.6|8
1628663660000|2021-08-11 06:34:20|15042.6|15040.6|15042.8|15040.8|15043.4|15041.4|15042.4|15040.4|10
1628663670000|2021-08-11 06:34:30|15042.6|15040.6|15043.1|15041.1|15043.1|15041.1|15042.6|15040.6|3
1628663680000|2021-08-11 06:34:40|15043|15041|15043.6|15041.6|15043.8|15041.8|15043|15041|6
1628663690000|2021-08-11 06:34:50|15043.5|15041.5|15042.6|15040.6|15043.5|15041.5|15042.6|15040.6|7
1628663700000|2021-08-11 06:35:00|15042.9|15040.9|15043.4|15041.4|15043.5|15041.5|15042.9|15040.9|8
1628663710000|2021-08-11 06:35:10|15043.3|15041.3|15044.5|15042.5|15044.5|15042.5|15043.3|15041.3|19
1628663720000|2021-08-11 06:35:20|15044.3|15042.3|15044.6|15042.6|15044.9|15042.9|15044.1|15042.1|12
1628663730000|2021-08-11 06:35:30|15044.5|15042.5|15045.4|15043.4|15045.4|15043.4|15044.3|15042.3|24
1628663740000|2021-08-11 06:35:40|15045.6|15043.6|15045.4|15043.4|15045.8|15043.8|15045.1|15043.1|4
1628663750000|2021-08-11 06:35:50|15045.5|15043.5|15045.6|15043.6|15045.6|15043.6|15045.4|15043.4|2
1628663760000|2021-08-11 06:36:00|15045.8|15043.8|15044.6|15042.6|15045.8|15043.8|15044.6|15042.6|5
1628663770000|2021-08-11 06:36:10|15044.5|15042.5|15044.6|15042.6|15044.6|15042.6|15044.1|15042.1|7
1628663780000|2021-08-11 06:36:20|15044.5|15042.5|15044.4|15042.4|15044.6|15042.6|15044.4|15042.4|1
1628663790000|2021-08-11 06:36:30|15044.3|15042.3|15044.4|15042.4|15044.5|15042.5|15044.1|15042.1|3
1628663800000|2021-08-11 06:36:40|15044.3|15042.3|15045|15043|15045.3|15043.3|15044.3|15042.3|5
1628663810000|2021-08-11 06:36:50|15045.1|15043.1|15044.9|15042.9|15045.1|15043.1|15044.9|15042.9|0
1628663820000|2021-08-11 06:37:00|15045|15043|15045.4|15043.4|15045.4|15043.4|15044.6|15042.6|4
1628663830000|2021-08-11 06:37:10|15045.5|15043.5|15045.6|15043.6|15045.9|15043.9|15045.1|15043.1|7
1628663840000|2021-08-11 06:37:20|15045.8|15043.8|15045.9|15043.9|15045.9|15043.9|15045.6|15043.6|5
1628663850000|2021-08-11 06:37:30|15046|15044|15046.1|15044.1|15046.1|15044.1|15045.9|15043.9|4
1628663860000|2021-08-11 06:37:40|15046.4|15044.4|15046.1|15044.1|15046.4|15044.4|15046|15044|5
1628663870000|2021-08-11 06:37:50|15046|15044|15046|15044|15046.1|15044.1|15046|15044|0
1628663880000|2021-08-11 06:38:00|15045.9|15043.9|15046.1|15044.1|15046.3|15044.3|15045.9|15043.9|2
1628663890000|2021-08-11 06:38:10|15046|15044|15045.6|15043.6|15046|15044|15045.6|15043.6|0
1628663900000|2021-08-11 06:38:20|15045.8|15043.8|15045.6|15043.6|15045.8|15043.8|15045.6|15043.6|0
1628663910000|2021-08-11 06:38:30|15045.5|15043.5|15045.1|15043.1|15045.5|15043.5|15045.1|15043.1|2
1628663920000|2021-08-11 06:38:40|15045|15043|15044.9|15042.9|15045|15043|15044.6|15042.6|3
1628663930000|2021-08-11 06:38:50|15045.1|15043.1|15044.4|15042.4|15045.1|15043.1|15044.3|15042.3|10
1628663940000|2021-08-11 06:39:00|15044.3|15042.3|15043.8|15041.8|15044.4|15042.4|15043.8|15041.8|5
1628663950000|2021-08-11 06:39:10|15043.6|15041.6|15043.5|15041.5|15043.9|15041.9|15043.4|15041.4|6
1628663960000|2021-08-11 06:39:20|15043.6|15041.6|15043.9|15041.9|15044|15042|15043.6|15041.6|5
1628663970000|2021-08-11 06:39:30|15044|15042|15044.4|15042.4|15044.4|15042.4|15043.9|15041.9|2
1628663980000|2021-08-11 06:39:40|15044.5|15042.5|15044.6|15042.6|15044.8|15042.8|15044.4|15042.4|2
1628663990000|2021-08-11 06:39:50|15044.8|15042.8|15044.3|15042.3|15044.9|15042.9|15044.1|15042.1|2
1628664000000|2021-08-11 06:40:00|15044.1|15042.1|15045.4|15043.4|15045.4|15043.4|15044|15042|2
1628664010000|2021-08-11 06:40:10|15045.3|15043.3|15044.9|15042.9|15045.5|15043.5|15044.6|15042.6|5
1628664020000|2021-08-11 06:40:20|15045|15043|15045|15043|15045.3|15043.3|15045|15043|2
1628664030000|2021-08-11 06:40:30|15045.1|15043.1|15044.4|15042.4|15045.1|15043.1|15044.4|15042.4|1
1628664040000|2021-08-11 06:40:40|15044.3|15042.3|15044.8|15042.8|15045|15043|15044.3|15042.3|1
1628664050000|2021-08-11 06:40:50|15044.6|15042.6|15044.6|15042.6|15044.6|15042.6|15044.1|15042.1|2
1628664060000|2021-08-11 06:41:00|15044.5|15042.5|15044.6|15042.6|15044.6|15042.6|15044.5|15042.5|0
1628664070000|2021-08-11 06:41:10|15044.5|15042.5|15044.1|15042.1|15044.5|15042.5|15044|15042|4
1628664080000|2021-08-11 06:41:20|15044|15042|15044.1|15042.1|15044.3|15042.3|15043.8|15041.8|2
1628664090000|2021-08-11 06:41:30|15044.3|15042.3|15044.1|15042.1|15044.3|15042.3|15044|15042|1
1628664100000|2021-08-11 06:41:40|15044|15042|15045|15043|15045.3|15043.3|15044|15042|6
1628664110000|2021-08-11 06:41:50|15044.9|15042.9|15044.9|15042.9|15045|15043|15044.4|15042.4|3
1628664120000|2021-08-11 06:42:00|15045.1|15043.1|15045|15043|15045.1|15043.1|15044.8|15042.8|5
1628664130000|2021-08-11 06:42:10|15044.9|15042.9|15045.1|15043.1|15045.1|15043.1|15044.8|15042.8|1
1628664140000|2021-08-11 06:42:20|15045|15043|15044.6|15042.6|15045|15043|15044.6|15042.6|0
1628664150000|2021-08-11 06:42:30|15044.8|15042.8|15044.6|15042.6|15044.8|15042.8|15044.5|15042.5|1
1628664160000|2021-08-11 06:42:40|15044.8|15042.8|15044.8|15042.8|15044.9|15042.9|15044.6|15042.6|0
1628664170000|2021-08-11 06:42:50|15044.6|15042.6|15044.4|15042.4|15044.6|15042.6|15044.4|15042.4|5
1628664180000|2021-08-11 06:43:00|15044.3|15042.3|15043.9|15041.9|15044.5|15042.5|15043.8|15041.8|4
1628664190000|2021-08-11 06:43:10|15044|15042|15044.4|15042.4|15044.5|15042.5|15043.9|15041.9|1
1628664200000|2021-08-11 06:43:20|15044.5|15042.5|15044.6|15042.6|15044.6|15042.6|15044.5|15042.5|1
1628664220000|2021-08-11 06:43:40|15044.8|15042.8|15044.9|15042.9|15044.9|15042.9|15044.8|15042.8|1
1628664230000|2021-08-11 06:43:50|15044.8|15042.8|15045.9|15043.9|15045.9|15043.9|15044.8|15042.8|8
1628664240000|2021-08-11 06:44:00|15046|15044|15044.9|15042.9|15046.1|15044.1|15044.8|15042.8|10
1628664250000|2021-08-11 06:44:10|15045|15043|15044.9|15042.9|15045.1|15043.1|15044.8|15042.8|4
1628664260000|2021-08-11 06:44:20|15044.8|15042.8|15044.9|15042.9|15044.9|15042.9|15044.6|15042.6|1
1628664270000|2021-08-11 06:44:30|15045.1|15043.1|15044.6|15042.6|15045.1|15043.1|15044.5|15042.5|1
1628664280000|2021-08-11 06:44:40|15044.5|15042.5|15044.6|15042.6|15044.6|15042.6|15044.4|15042.4|1
1628664290000|2021-08-11 06:44:50|15044.8|15042.8|15045|15043|15045|15043|15044.8|15042.8|0
1628664300000|2021-08-11 06:45:00|15045.1|15043.1|15045|15043|15045.5|15043.5|15045|15043|4
1628664310000|2021-08-11 06:45:10|15044.9|15042.9|15044.3|15042.3|15045|15043|15044.3|15042.3|15
1628664320000|2021-08-11 06:45:20|15044.1|15042.1|15044.3|15042.3|15044.3|15042.3|15043.8|15041.8|8
1628664330000|2021-08-11 06:45:30|15043.9|15041.9|15044.4|15042.4|15044.6|15042.6|15043.9|15041.9|6
1628664340000|2021-08-11 06:45:40|15044.5|15042.5|15045|15043|15045.1|15043.1|15044.5|15042.5|0
1628664350000|2021-08-11 06:45:50|15045.1|15043.1|15044.4|15042.4|15045.1|15043.1|15044|15042|3
1628664360000|2021-08-11 06:46:00|15044.5|15042.5|15044.9|15042.9|15045.1|15043.1|15044.5|15042.5|3
1628664370000|2021-08-11 06:46:10|15045|15043|15044.9|15042.9|15045.1|15043.1|15044.6|15042.6|0
1628664380000|2021-08-11 06:46:20|15045|15043|15045.1|15043.1|15045.5|15043.5|15045|15043|4
1628664390000|2021-08-11 06:46:30|15045|15043|15045.9|15043.9|15045.9|15043.9|15045|15043|9
1628664400000|2021-08-11 06:46:40|15045.8|15043.8|15046.1|15044.1|15046.1|15044.1|15045.8|15043.8|7
1628664410000|2021-08-11 06:46:50|15046|15044|15045.8|15043.8|15046|15044|15045.6|15043.6|6
1628664420000|2021-08-11 06:47:00|15045.9|15043.9|15046.4|15044.4|15046.4|15044.4|15045.9|15043.9|4
1628664430000|2021-08-11 06:47:10|15046.3|15044.3|15046.1|15044.1|15046.4|15044.4|15046.1|15044.1|3
1628664440000|2021-08-11 06:47:20|15046.3|15044.3|15046|15044|15046.8|15044.8|15046|15044|15
1628664450000|2021-08-11 06:47:30|15046.1|15044.1|15045.6|15043.6|15046.3|15044.3|15045.6|15043.6|7
1628664460000|2021-08-11 06:47:40|15045.5|15043.5|15045.5|15043.5|15045.5|15043.5|15045.1|15043.1|5
1628664470000|2021-08-11 06:47:50|15045.4|15043.4|15045.6|15043.6|15046|15044|15045.4|15043.4|4
1628664480000|2021-08-11 06:48:00|15045.5|15043.5|15045.6|15043.6|15045.8|15043.8|15045.4|15043.4|1
1628664490000|2021-08-11 06:48:10|15045.8|15043.8|15045.9|15043.9|15046.3|15044.3|15045.8|15043.8|6
1628664500000|2021-08-11 06:48:20|15045.8|15043.8|15045.6|15043.6|15045.8|15043.8|15045.5|15043.5|2
1628664510000|2021-08-11 06:48:30|15045.5|15043.5|15046.1|15044.1|15046.1|15044.1|15045.4|15043.4|7
1628664520000|2021-08-11 06:48:40|15046|15044|15046.1|15044.1|15046.1|15044.1|15045.9|15043.9|2
1628664530000|2021-08-11 06:48:50|15046.3|15044.3|15046|15044|15046.3|15044.3|15046|15044|0
1628664540000|2021-08-11 06:49:00|15045.8|15043.8|15046.3|15044.3|15046.3|15044.3|15045.8|15043.8|1
1628664550000|2021-08-11 06:49:10|15046.4|15044.4|15046.1|15044.1|15046.5|15044.5|15046.1|15044.1|1
1628664560000|2021-08-11 06:49:20|15046|15044|15046.1|15044.1|15046.1|15044.1|15046|15044|0
1628664570000|2021-08-11 06:49:30|15046|15044|15046.3|15044.3|15046.5|15044.5|15046|15044|2
1628664580000|2021-08-11 06:49:40|15046.4|15044.4|15046|15044|15046.5|15044.5|15046|15044|2
1628664590000|2021-08-11 06:49:50|15046.1|15044.1|15046.3|15044.3|15046.3|15044.3|15046.1|15044.1|1
1628664600000|2021-08-11 06:50:00|15046.4|15044.4|15046.9|15044.9|15046.9|15044.9|15046.3|15044.3|4
1628664610000|2021-08-11 06:50:10|15046.8|15044.8|15046.8|15044.8|15046.9|15044.9|15046.3|15044.3|2
1628664620000|2021-08-11 06:50:20|15046.9|15044.9|15046.9|15044.9|15046.9|15044.9|15046.8|15044.8|3
1628664630000|2021-08-11 06:50:30|15046.8|15044.8|15046.6|15044.6|15046.8|15044.8|15046.6|15044.6|1
1628664640000|2021-08-11 06:50:40|15046.5|15044.5|15046.8|15044.8|15046.9|15044.9|15046.5|15044.5|0
1628664650000|2021-08-11 06:50:50|15046.9|15044.9|15047|15045|15047.1|15045.1|15046.9|15044.9|4
1628664660000|2021-08-11 06:51:00|15046.9|15044.9|15047.5|15045.5|15047.5|15045.5|15046.9|15044.9|8
1628664670000|2021-08-11 06:51:10|15047.3|15045.3|15047.3|15045.3|15047.5|15045.5|15047.1|15045.1|5
1628664680000|2021-08-11 06:51:20|15047.4|15045.4|15047.6|15045.6|15047.8|15045.8|15047.4|15045.4|0
1628664690000|2021-08-11 06:51:30|15048.1|15046.1|15048.1|15046.1|15048.1|15046.1|15047.9|15045.9|9
1628664700000|2021-08-11 06:51:40|15048|15046|15048.3|15046.3|15048.3|15046.3|15048|15046|7
1628664710000|2021-08-11 06:51:50|15048.6|15046.6|15048.1|15046.1|15048.8|15046.8|15047.6|15045.6|44
1628664720000|2021-08-11 06:52:00|15048.3|15046.3|15048.4|15046.4|15048.6|15046.6|15048.1|15046.1|8
1628664730000|2021-08-11 06:52:10|15048.3|15046.3|15048.4|15046.4|15048.5|15046.5|15048.1|15046.1|13
1628664740000|2021-08-11 06:52:20|15048.5|15046.5|15048.6|15046.6|15048.8|15046.8|15048.5|15046.5|2
1628664750000|2021-08-11 06:52:30|15048.5|15046.5|15048.1|15046.1|15048.9|15046.9|15048.1|15046.1|9
1628664760000|2021-08-11 06:52:40|15048.3|15046.3|15048.4|15046.4|15048.4|15046.4|15048.1|15046.1|3
1628664770000|2021-08-11 06:52:50|15048.3|15046.3|15048.4|15046.4|15048.5|15046.5|15048.1|15046.1|1
1628664780000|2021-08-11 06:53:00|15048.3|15046.3|15048.1|15046.1|15048.3|15046.3|15047.8|15045.8|3
1628664790000|2021-08-11 06:53:10|15048.4|15046.4|15048.9|15046.9|15049.5|15047.5|15048.4|15046.4|17
1628664800000|2021-08-11 06:53:20|15048.8|15046.8|15048.4|15046.4|15048.8|15046.8|15048.4|15046.4|5
1628664810000|2021-08-11 06:53:30|15048.6|15046.6|15048.8|15046.8|15048.8|15046.8|15048.5|15046.5|4
1628664820000|2021-08-11 06:53:40|15049|15047|15049|15047|15049.1|15047.1|15048.8|15046.8|4
1628664830000|2021-08-11 06:53:50|15049.1|15047.1|15049.1|15047.1|15049.3|15047.3|15048.9|15046.9|3
1628664840000|2021-08-11 06:54:00|15049|15047|15049|15047|15049.4|15047.4|15048.9|15046.9|4
1628664850000|2021-08-11 06:54:10|15049.1|15047.1|15048.6|15046.6|15049.1|15047.1|15048.5|15046.5|1
1628664860000|2021-08-11 06:54:20|15048.5|15046.5|15048.4|15046.4|15048.6|15046.6|15048.4|15046.4|0
1628664870000|2021-08-11 06:54:30|15048.5|15046.5|15048.6|15046.6|15048.6|15046.6|15048.5|15046.5|0
1628664880000|2021-08-11 06:54:40|15048.8|15046.8|15048.4|15046.4|15048.9|15046.9|15048.4|15046.4|6
1628664890000|2021-08-11 06:54:50|15048.1|15046.1|15048.4|15046.4|15048.4|15046.4|15048.1|15046.1|5
1628664900000|2021-08-11 06:55:00|15048.5|15046.5|15047.5|15045.5|15048.5|15046.5|15047.4|15045.4|7
1628664910000|2021-08-11 06:55:10|15047.6|15045.6|15047.6|15045.6|15047.6|15045.6|15047.4|15045.4|0
1628664920000|2021-08-11 06:55:20|15047.5|15045.5|15046.9|15044.9|15047.6|15045.6|15046.6|15044.6|5
1628664930000|2021-08-11 06:55:30|15046.8|15044.8|15046.9|15044.9|15047.1|15045.1|15046.6|15044.6|3
1628664940000|2021-08-11 06:55:40|15047.1|15045.1|15047|15045|15047.1|15045.1|15046.9|15044.9|1
1628664950000|2021-08-11 06:55:50|15047.1|15045.1|15047.5|15045.5|15047.6|15045.6|15047.1|15045.1|0
1628664960000|2021-08-11 06:56:00|15047.4|15045.4|15046.6|15044.6|15047.5|15045.5|15046.3|15044.3|6
1628664970000|2021-08-11 06:56:10|15046.8|15044.8|15046.6|15044.6|15046.9|15044.9|15046.5|15044.5|7
1628664980000|2021-08-11 06:56:20|15046.8|15044.8|15047|15045|15047.1|15045.1|15046.5|15044.5|14
1628664990000|2021-08-11 06:56:30|15047.1|15045.1|15047.1|15045.1|15047.1|15045.1|15047.1|15045.1|1
1628665000000|2021-08-11 06:56:40|15047.3|15045.3|15047.6|15045.6|15047.8|15045.8|15047.3|15045.3|5
1628665010000|2021-08-11 06:56:50|15047.8|15045.8|15048|15046|15048.1|15046.1|15047.6|15045.6|3
1628665020000|2021-08-11 06:57:00|15048.1|15046.1|15047.8|15045.8|15048.4|15046.4|15047.6|15045.6|5
1628665030000|2021-08-11 06:57:10|15047.6|15045.6|15047.4|15045.4|15047.8|15045.8|15047.4|15045.4|0
1628665040000|2021-08-11 06:57:20|15047.5|15045.5|15047.9|15045.9|15047.9|15045.9|15047.4|15045.4|0
1628665050000|2021-08-11 06:57:30|15047.8|15045.8|15047.3|15045.3|15047.9|15045.9|15047.1|15045.1|2
1628665060000|2021-08-11 06:57:40|15047.1|15045.1|15047.1|15045.1|15047.4|15045.4|15047|15045|1
1628665070000|2021-08-11 06:57:50|15047.3|15045.3|15047.1|15045.1|15047.3|15045.3|15047.1|15045.1|2
1628665080000|2021-08-11 06:58:00|15046.8|15044.8|15047.4|15045.4|15047.5|15045.5|15046.8|15044.8|2
1628665090000|2021-08-11 06:58:10|15047.5|15045.5|15047.5|15045.5|15047.5|15045.5|15047.4|15045.4|0
1628665100000|2021-08-11 06:58:20|15047.6|15045.6|15047.6|15045.6|15047.6|15045.6|15047.6|15045.6|0
1628665110000|2021-08-11 06:58:30|15047.5|15045.5|15047.4|15045.4|15047.6|15045.6|15047.4|15045.4|13
1628665120000|2021-08-11 06:58:40|15047.5|15045.5|15047.5|15045.5|15047.6|15045.6|15047.3|15045.3|12
1628665130000|2021-08-11 06:58:50|15047.4|15045.4|15047.4|15045.4|15047.5|15045.5|15047.4|15045.4|0
1628665140000|2021-08-11 06:59:00|15047.3|15045.3|15047.6|15045.6|15047.6|15045.6|15047.3|15045.3|2
1628665150000|2021-08-11 06:59:10|15047.5|15045.5|15047.6|15045.6|15047.6|15045.6|15047.5|15045.5|2
1628665160000|2021-08-11 06:59:20|15047.5|15045.5|15046.9|15044.9|15047.8|15045.8|15046.8|15044.8|25
1628665170000|2021-08-11 06:59:30|15046.8|15044.8|15046.4|15044.4|15046.9|15044.9|15046.4|15044.4|5
1628665180000|2021-08-11 06:59:40|15046.3|15044.3|15046.4|15044.4|15046.4|15044.4|15046|15044|10
1628665190000|2021-08-11 06:59:50|15046.5|15044.5|15047.3|15045.3|15047.3|15045.3|15046.5|15044.5|3
1628665200000|2021-08-11 07:00:00|15047.4|15045.4|15046.9|15044.9|15047.6|15045.6|15046.5|15044.5|67
1628665210000|2021-08-11 07:00:10|15046.8|15044.8|15047.6|15045.6|15047.8|15045.8|15046.5|15044.5|46
1628665220000|2021-08-11 07:00:20|15047.8|15045.8|15050.5|15048.5|15050.9|15048.9|15047.8|15045.8|81
1628665230000|2021-08-11 07:00:30|15050.6|15048.6|15049.6|15047.6|15050.9|15048.9|15049.1|15047.1|11
1628665240000|2021-08-11 07:00:40|15049.8|15047.8|15050.4|15048.4|15050.6|15048.6|15049.8|15047.8|11
1628665250000|2021-08-11 07:00:50|15050.5|15048.5|15052.8|15050.8|15053|15051|15050.3|15048.3|45
1628665260000|2021-08-11 07:01:00|15052.9|15050.9|15052.6|15050.6|15053.4|15051.4|15052.1|15050.1|57
1628665270000|2021-08-11 07:01:10|15052.8|15050.8|15051.8|15049.8|15052.8|15050.8|15051.3|15049.3|52
1628665280000|2021-08-11 07:01:20|15051.6|15049.6|15049.9|15047.9|15051.6|15049.6|15049.4|15047.4|43
1628665290000|2021-08-11 07:01:30|15050|15048|15050.9|15048.9|15051.1|15049.1|15049.8|15047.8|10
1628665300000|2021-08-11 07:01:40|15051|15049|15050.1|15048.1|15051.1|15049.1|15049.8|15047.8|11
1628665310000|2021-08-11 07:01:50|15050|15048|15049.9|15047.9|15050.5|15048.5|15049|15047|17
1628665320000|2021-08-11 07:02:00|15050|15048|15049.1|15047.1|15050.5|15048.5|15049|15047|31
1628665330000|2021-08-11 07:02:10|15049.3|15047.3|15049.1|15047.1|15049.5|15047.5|15048.1|15046.1|14
1628665340000|2021-08-11 07:02:20|15049|15047|15049.9|15047.9|15049.9|15047.9|15048.8|15046.8|7
1628665350000|2021-08-11 07:02:30|15050|15048|15049.6|15047.6|15050.3|15048.3|15049.3|15047.3|8
1628665360000|2021-08-11 07:02:40|15049.8|15047.8|15048.6|15046.6|15049.8|15047.8|15048.6|15046.6|10
1628665370000|2021-08-11 07:02:50|15048.5|15046.5|15048.6|15046.6|15048.6|15046.6|15047.6|15045.6|14
1628665380000|2021-08-11 07:03:00|15048.8|15046.8|15048.5|15046.5|15048.8|15046.8|15047.5|15045.5|10
1628665390000|2021-08-11 07:03:10|15048.6|15046.6|15047.9|15045.9|15048.8|15046.8|15047.6|15045.6|14
1628665400000|2021-08-11 07:03:20|15048|15046|15047.8|15045.8|15048.3|15046.3|15046.9|15044.9|19
1628665410000|2021-08-11 07:03:30|15047.9|15045.9|15048|15046|15048.3|15046.3|15047.6|15045.6|9
1628665420000|2021-08-11 07:03:40|15048.1|15046.1|15048.5|15046.5|15048.5|15046.5|15047.8|15045.8|5
1628665430000|2021-08-11 07:03:50|15048.6|15046.6|15047.1|15045.1|15048.6|15046.6|15047|15045|12
1628665440000|2021-08-11 07:04:00|15047|15045|15048.1|15046.1|15048.3|15046.3|15046.5|15044.5|11
1628665450000|2021-08-11 07:04:10|15048.3|15046.3|15048.4|15046.4|15048.4|15046.4|15048|15046|4
1628665460000|2021-08-11 07:04:20|15048.3|15046.3|15047.8|15045.8|15048.5|15046.5|15047.5|15045.5|6
1628665470000|2021-08-11 07:04:30|15047.6|15045.6|15047.6|15045.6|15047.9|15045.9|15047.4|15045.4|4
1628665480000|2021-08-11 07:04:40|15047.4|15045.4|15046.9|15044.9|15047.6|15045.6|15046.6|15044.6|14
1628665490000|2021-08-11 07:04:50|15047|15045|15046.6|15044.6|15047.1|15045.1|15046.6|15044.6|7
1628665500000|2021-08-11 07:05:00|15046.5|15044.5|15048.4|15046.4|15048.6|15046.6|15046.5|15044.5|27
1628665510000|2021-08-11 07:05:10|15048.5|15046.5|15048.1|15046.1|15048.8|15046.8|15048|15046|7
1628665520000|2021-08-11 07:05:20|15048.4|15046.4|15045.6|15043.6|15048.4|15046.4|15045.6|15043.6|21
1628665530000|2021-08-11 07:05:30|15045.5|15043.5|15044.4|15042.4|15045.8|15043.8|15043.9|15041.9|39
1628665540000|2021-08-11 07:05:40|15044.5|15042.5|15043.9|15041.9|15044.8|15042.8|15043.9|15041.9|25
1628665550000|2021-08-11 07:05:50|15044|15042|15042.6|15040.6|15044|15042|15042.3|15040.3|36
1628665560000|2021-08-11 07:06:00|15042.5|15040.5|15042.9|15040.9|15043.4|15041.4|15042.4|15040.4|22
1628665570000|2021-08-11 07:06:10|15042.8|15040.8|15041.1|15039.1|15043|15041|15040.6|15038.6|52
1628665580000|2021-08-11 07:06:20|15041.3|15039.3|15041.1|15039.1|15041.5|15039.5|15040.6|15038.6|8
1628665590000|2021-08-11 07:06:30|15041.3|15039.3|15041|15039|15041.5|15039.5|15040.6|15038.6|15
1628665600000|2021-08-11 07:06:40|15041.1|15039.1|15040.4|15038.4|15041.4|15039.4|15039.8|15037.8|26
1628665610000|2021-08-11 07:06:50|15040.6|15038.6|15040.5|15038.5|15040.9|15038.9|15040.1|15038.1|20
1628665620000|2021-08-11 07:07:00|15040.6|15038.6|15041.1|15039.1|15041.5|15039.5|15040.1|15038.1|14
1628665630000|2021-08-11 07:07:10|15041.3|15039.3|15042.5|15040.5|15042.5|15040.5|15041.1|15039.1|7
1628665640000|2021-08-11 07:07:20|15042.6|15040.6|15044.9|15042.9|15044.9|15042.9|15042.6|15040.6|67
1628665650000|2021-08-11 07:07:30|15044.8|15042.8|15046.4|15044.4|15046.6|15044.6|15044.5|15042.5|34
1628665660000|2021-08-11 07:07:40|15046.5|15044.5|15045.5|15043.5|15046.6|15044.6|15044.9|15042.9|24
1628665670000|2021-08-11 07:07:50|15045.4|15043.4|15046.1|15044.1|15046.3|15044.3|15045.4|15043.4|3
1628665680000|2021-08-11 07:08:00|15046|15044|15048|15046|15048.3|15046.3|15045.9|15043.9|32
1628665690000|2021-08-11 07:08:10|15048.1|15046.1|15046.9|15044.9|15048.1|15046.1|15046.8|15044.8|11
1628665700000|2021-08-11 07:08:20|15046.8|15044.8|15047.1|15045.1|15047.3|15045.3|15046.1|15044.1|13
1628665710000|2021-08-11 07:08:30|15047.3|15045.3|15046.4|15044.4|15047.3|15045.3|15045.9|15043.9|13
1628665720000|2021-08-11 07:08:40|15046.1|15044.1|15048.4|15046.4|15048.8|15046.8|15045.1|15043.1|30
1628665730000|2021-08-11 07:08:50|15048.3|15046.3|15048.9|15046.9|15049.4|15047.4|15048|15046|22
1628665740000|2021-08-11 07:09:00|15049.1|15047.1|15049.1|15047.1|15049.1|15047.1|15048.4|15046.4|18
1628665750000|2021-08-11 07:09:10|15049.3|15047.3|15047.4|15045.4|15049.3|15047.3|15047.4|15045.4|1
1628665760000|2021-08-11 07:09:20|15047.3|15045.3|15047.8|15045.8|15048.4|15046.4|15046.9|15044.9|10
1628665770000|2021-08-11 07:09:30|15047.6|15045.6|15047.6|15045.6|15048|15046|15047.4|15045.4|2
1628665780000|2021-08-11 07:09:40|15047.4|15045.4|15045.9|15043.9|15047.4|15045.4|15045.9|15043.9|16
1628665790000|2021-08-11 07:09:50|15045.8|15043.8|15046.9|15044.9|15047.3|15045.3|15045.1|15043.1|15
1628665800000|2021-08-11 07:10:00|15046.8|15044.8|15048.6|15046.6|15048.6|15046.6|15046.6|15044.6|19
1628665810000|2021-08-11 07:10:10|15048.5|15046.5|15048.8|15046.8|15048.9|15046.9|15048.1|15046.1|4
1628665820000|2021-08-11 07:10:20|15048.9|15046.9|15048.1|15046.1|15048.9|15046.9|15048.1|15046.1|9
1628665830000|2021-08-11 07:10:30|15048.9|15046.9|15048.1|15046.1|15049.1|15047.1|15048|15046|12
1628665840000|2021-08-11 07:10:40|15048.3|15046.3|15047.1|15045.1|15048.3|15046.3|15047.1|15045.1|8
1628665850000|2021-08-11 07:10:50|15047.3|15045.3|15047.6|15045.6|15048.3|15046.3|15047.3|15045.3|4
1628665860000|2021-08-11 07:11:00|15047.5|15045.5|15047.3|15045.3|15048.3|15046.3|15047.3|15045.3|9
1628665870000|2021-08-11 07:11:10|15047.4|15045.4|15048.3|15046.3|15048.4|15046.4|15047.4|15045.4|7
1628665880000|2021-08-11 07:11:20|15048.4|15046.4|15049.1|15047.1|15049.5|15047.5|15048.1|15046.1|19
1628665890000|2021-08-11 07:11:30|15049.3|15047.3|15049.1|15047.1|15049.4|15047.4|15048.5|15046.5|6
1628665900000|2021-08-11 07:11:40|15049|15047|15048.6|15046.6|15049.4|15047.4|15048.6|15046.6|3
1628665910000|2021-08-11 07:11:50|15047.9|15045.9|15047.6|15045.6|15048.3|15046.3|15047.6|15045.6|23
1628665920000|2021-08-11 07:12:00|15047.5|15045.5|15047.4|15045.4|15047.8|15045.8|15047.4|15045.4|23
1628665930000|2021-08-11 07:12:10|15047.3|15045.3|15047.8|15045.8|15048.1|15046.1|15046.9|15044.9|91
1628665940000|2021-08-11 07:12:20|15047.9|15045.9|15047.9|15045.9|15048.5|15046.5|15047.9|15045.9|13
1628665950000|2021-08-11 07:12:30|15048|15046|15049.6|15047.6|15050.1|15048.1|15048|15046|40
1628665960000|2021-08-11 07:12:40|15049.5|15047.5|15049.8|15047.8|15050|15048|15049.4|15047.4|20
1628665970000|2021-08-11 07:12:50|15049.9|15047.9|15049.9|15047.9|15050.1|15048.1|15049.6|15047.6|8
1628665980000|2021-08-11 07:13:00|15050|15048|15048.9|15046.9|15050.4|15048.4|15048.1|15046.1|50
1628665990000|2021-08-11 07:13:10|15049|15047|15048.4|15046.4|15049|15047|15047.9|15045.9|6
1628666000000|2021-08-11 07:13:20|15048.3|15046.3|15047.4|15045.4|15048.4|15046.4|15047.1|15045.1|12
1628666010000|2021-08-11 07:13:30|15047.5|15045.5|15047.8|15045.8|15048.3|15046.3|15047.4|15045.4|8
1628666020000|2021-08-11 07:13:40|15047.6|15045.6|15047.4|15045.4|15048.1|15046.1|15047.4|15045.4|10
1628666030000|2021-08-11 07:13:50|15046.9|15044.9|15047.4|15045.4|15047.4|15045.4|15046.6|15044.6|10
1628666040000|2021-08-11 07:14:00|15047.3|15045.3|15046.6|15044.6|15047.5|15045.5|15046.6|15044.6|4
1628666050000|2021-08-11 07:14:10|15046.5|15044.5|15045.6|15043.6|15046.6|15044.6|15045.5|15043.5|15
1628666060000|2021-08-11 07:14:20|15045.8|15043.8|15045.6|15043.6|15046|15044|15045.4|15043.4|4
1628666070000|2021-08-11 07:14:30|15045.5|15043.5|15046.9|15044.9|15046.9|15044.9|15045.5|15043.5|2
1628666080000|2021-08-11 07:14:40|15046.8|15044.8|15046.9|15044.9|15046.9|15044.9|15046.4|15044.4|4
1628666090000|2021-08-11 07:14:50|15047|15045|15046.6|15044.6|15047.1|15045.1|15046.6|15044.6|1
1628666100000|2021-08-11 07:15:00|15046.5|15044.5|15046.4|15044.4|15047.5|15045.5|15046.1|15044.1|15
1628666110000|2021-08-11 07:15:10|15046.3|15044.3|15044.6|15042.6|15046.3|15044.3|15044.6|15042.6|15
1628666120000|2021-08-11 07:15:20|15044.8|15042.8|15045.9|15043.9|15046|15044|15044.6|15042.6|19
1628666130000|2021-08-11 07:15:30|15045.6|15043.6|15044.6|15042.6|15045.6|15043.6|15044.6|15042.6|6
1628666140000|2021-08-11 07:15:40|15044.8|15042.8|15044.6|15042.6|15045.3|15043.3|15044.5|15042.5|19
1628666150000|2021-08-11 07:15:50|15044.8|15042.8|15044.9|15042.9|15045.5|15043.5|15044.8|15042.8|14
1628666160000|2021-08-11 07:16:00|15044.8|15042.8|15044.9|15042.9|15045.8|15043.8|15044.8|15042.8|16
1628666170000|2021-08-11 07:16:10|15044.8|15042.8|15044.8|15042.8|15045|15043|15044.4|15042.4|8
1628666180000|2021-08-11 07:16:20|15044.9|15042.9|15045.6|15043.6|15045.6|15043.6|15044.5|15042.5|12
1628666190000|2021-08-11 07:16:30|15045.5|15043.5|15045.4|15043.4|15045.6|15043.6|15045.4|15043.4|1
1628666200000|2021-08-11 07:16:40|15045.3|15043.3|15044.5|15042.5|15045.4|15043.4|15044.1|15042.1|20
1628666210000|2021-08-11 07:16:50|15044.4|15042.4|15044.4|15042.4|15044.8|15042.8|15044.4|15042.4|7
1628666220000|2021-08-11 07:17:00|15044.3|15042.3|15043.4|15041.4|15044.5|15042.5|15043.4|15041.4|21
1628666230000|2021-08-11 07:17:10|15043.5|15041.5|15042.6|15040.6|15043.6|15041.6|15042.6|15040.6|14
1628666240000|2021-08-11 07:17:20|15042.5|15040.5|15042.4|15040.4|15042.9|15040.9|15041.6|15039.6|36
1628666250000|2021-08-11 07:17:30|15042.5|15040.5|15042.8|15040.8|15043.1|15041.1|15042.4|15040.4|13
1628666260000|2021-08-11 07:17:40|15042.6|15040.6|15043.4|15041.4|15044.1|15042.1|15042.4|15040.4|18
1628666270000|2021-08-11 07:17:50|15043.3|15041.3|15043.3|15041.3|15043.5|15041.5|15043.1|15041.1|3
1628666280000|2021-08-11 07:18:00|15043.1|15041.1|15043.6|15041.6|15044|15042|15043.1|15041.1|6
1628666290000|2021-08-11 07:18:10|15043.5|15041.5|15042.9|15040.9|15043.6|15041.6|15042.6|15040.6|15
1628666300000|2021-08-11 07:18:20|15042.8|15040.8|15041.9|15039.9|15043.3|15041.3|15041.9|15039.9|13
1628666310000|2021-08-11 07:18:30|15041.6|15039.6|15041.8|15039.8|15041.8|15039.8|15041.3|15039.3|16
1628666320000|2021-08-11 07:18:40|15041.9|15039.9|15041.6|15039.6|15042|15040|15041.4|15039.4|5
1628666330000|2021-08-11 07:18:50|15041.4|15039.4|15041.6|15039.6|15041.8|15039.8|15041|15039|15
1628666340000|2021-08-11 07:19:00|15041.5|15039.5|15041.4|15039.4|15041.6|15039.6|15041.1|15039.1|12
1628666350000|2021-08-11 07:19:10|15041.3|15039.3|15041.4|15039.4|15041.4|15039.4|15040.6|15038.6|9
1628666360000|2021-08-11 07:19:20|15041.3|15039.3|15040.6|15038.6|15041.4|15039.4|15040.6|15038.6|25
1628666370000|2021-08-11 07:19:30|15040.8|15038.8|15040.9|15038.9|15040.9|15038.9|15040.5|15038.5|10
1628666380000|2021-08-11 07:19:40|15041|15039|15040.6|15038.6|15041.1|15039.1|15040.4|15038.4|9
1628666390000|2021-08-11 07:19:50|15040.5|15038.5|15039.9|15037.9|15040.6|15038.6|15039.8|15037.8|16
1628666400000|2021-08-11 07:20:00|15040.4|15038.4|15040|15038|15040.5|15038.5|15039.8|15037.8|17
1628666410000|2021-08-11 07:20:10|15039.9|15037.9|15039.9|15037.9|15040.1|15038.1|15039.9|15037.9|9
1628666420000|2021-08-11 07:20:20|15040|15038|15037.9|15035.9|15040|15038|15037.9|15035.9|96
1628666430000|2021-08-11 07:20:30|15037.8|15035.8|15036.8|15034.8|15038.3|15036.3|15036.8|15034.8|55
1628666440000|2021-08-11 07:20:40|15037|15035|15037.1|15035.1|15037.8|15035.8|15036.5|15034.5|59
1628666450000|2021-08-11 07:20:50|15037.3|15035.3|15036.9|15034.9|15037.4|15035.4|15036.8|15034.8|9
1628666460000|2021-08-11 07:21:00|15036.8|15034.8|15034.4|15032.4|15036.8|15034.8|15032.4|15030.4|193
1628666470000|2021-08-11 07:21:10|15034.5|15032.5|15035.1|15033.1|15035.1|15033.1|15034|15032|32
1628666480000|2021-08-11 07:21:20|15035.3|15033.3|15033.8|15031.8|15035.4|15033.4|15033.8|15031.8|21
1628666490000|2021-08-11 07:21:30|15033.9|15031.9|15034.4|15032.4|15034.6|15032.6|15033.9|15031.9|9
1628666500000|2021-08-11 07:21:40|15034.3|15032.3|15033.1|15031.1|15034.4|15032.4|15033.1|15031.1|27
1628666510000|2021-08-11 07:21:50|15033|15031|15032.6|15030.6|15033|15031|15032.3|15030.3|25
1628666520000|2021-08-11 07:22:00|15032.5|15030.5|15032.3|15030.3|15032.6|15030.6|15031.9|15029.9|38
1628666530000|2021-08-11 07:22:10|15032.1|15030.1|15030.1|15028.1|15032.4|15030.4|15030.1|15028.1|80
1628666540000|2021-08-11 07:22:20|15030|15028|15029.6|15027.6|15031.1|15029.1|15029.4|15027.4|66
1628666550000|2021-08-11 07:22:30|15029.9|15027.9|15031.6|15029.6|15031.9|15029.9|15029.9|15027.9|65
1628666560000|2021-08-11 07:22:40|15031.4|15029.4|15031.8|15029.8|15031.9|15029.9|15031.4|15029.4|22
1628666570000|2021-08-11 07:22:50|15031.6|15029.6|15031.8|15029.8|15032|15030|15031.4|15029.4|4
1628666580000|2021-08-11 07:23:00|15031.6|15029.6|15031.6|15029.6|15032.4|15030.4|15031.5|15029.5|23
1628666590000|2021-08-11 07:23:10|15031.8|15029.8|15032.1|15030.1|15032.1|15030.1|15031.1|15029.1|16
1628666600000|2021-08-11 07:23:20|15032.3|15030.3|15032|15030|15032.6|15030.6|15032|15030|30
1628666610000|2021-08-11 07:23:30|15032.1|15030.1|15032.5|15030.5|15032.6|15030.6|15032|15030|12
1628666620000|2021-08-11 07:23:40|15032.4|15030.4|15032.8|15030.8|15033.4|15031.4|15032.4|15030.4|21
1628666630000|2021-08-11 07:23:50|15033.1|15031.1|15032.9|15030.9|15033.1|15031.1|15031.5|15029.5|22
1628666640000|2021-08-11 07:24:00|15032.8|15030.8|15031.9|15029.9|15032.9|15030.9|15031.9|15029.9|11
1628666650000|2021-08-11 07:24:10|15032|15030|15030.3|15028.3|15032.6|15030.6|15030.3|15028.3|26
1628666660000|2021-08-11 07:24:20|15030.1|15028.1|15029.3|15027.3|15030.3|15028.3|15029|15027|42
1628666670000|2021-08-11 07:24:30|15029.1|15027.1|15027.3|15025.3|15029.4|15027.4|15027.3|15025.3|73
1628666680000|2021-08-11 07:24:40|15027.1|15025.1|15028.4|15026.4|15028.6|15026.6|15027.1|15025.1|24
1628666690000|2021-08-11 07:24:50|15028.5|15026.5|15026.9|15024.9|15028.8|15026.8|15026.8|15024.8|24
1628666700000|2021-08-11 07:25:00|15026.8|15024.8|15026.9|15024.9|15027.1|15025.1|15025.8|15023.8|70
1628666710000|2021-08-11 07:25:10|15027.1|15025.1|15028.1|15026.1|15028.1|15026.1|15027.1|15025.1|36
1628666720000|2021-08-11 07:25:20|15028|15026|15027.3|15025.3|15028.5|15026.5|15027.1|15025.1|38
1628666730000|2021-08-11 07:25:30|15027.4|15025.4|15028.1|15026.1|15028.4|15026.4|15027|15025|19
1628666740000|2021-08-11 07:25:40|15028.3|15026.3|15026|15024|15028.4|15026.4|15025.8|15023.8|52
1628666750000|2021-08-11 07:25:50|15025.9|15023.9|15024.4|15022.4|15026.1|15024.1|15024.3|15022.3|85
1628666760000|2021-08-11 07:26:00|15024.5|15022.5|15023.4|15021.4|15024.5|15022.5|15023.3|15021.3|57
1628666770000|2021-08-11 07:26:10|15023.3|15021.3|15020.8|15018.8|15023.3|15021.3|15019.4|15017.4|140
1628666780000|2021-08-11 07:26:20|15020.6|15018.6|15018.1|15016.1|15021.1|15019.1|15017.9|15015.9|92
1628666790000|2021-08-11 07:26:30|15018|15016|15018.6|15016.6|15018.6|15016.6|15017.4|15015.4|75
1628666800000|2021-08-11 07:26:40|15018.9|15016.9|15017.6|15015.6|15019.3|15017.3|15017.5|15015.5|35
1628666810000|2021-08-11 07:26:50|15017.5|15015.5|15015.9|15013.9|15017.5|15015.5|15015.9|15013.9|55
1628666820000|2021-08-11 07:27:00|15016|15014|15014.1|15012.1|15016|15014|15014.1|15012.1|83
1628666830000|2021-08-11 07:27:10|15013.6|15011.6|15010.4|15008.4|15013.6|15011.6|15009.8|15007.8|285
1628666840000|2021-08-11 07:27:20|15010.3|15008.3|15012.9|15010.9|15013.4|15011.4|15010|15008|109
1628666850000|2021-08-11 07:27:30|15013|15011|15013.1|15011.1|15014|15012|15012.3|15010.3|49
1628666860000|2021-08-11 07:27:40|15013.6|15011.6|15014.1|15012.1|15014.3|15012.3|15013|15011|59
1628666870000|2021-08-11 07:27:50|15014.3|15012.3|15015.1|15013.1|15015.1|15013.1|15012.9|15010.9|40
1628666880000|2021-08-11 07:28:00|15015.3|15013.3|15017.1|15015.1|15017.1|15015.1|15015.1|15013.1|73
1628666890000|2021-08-11 07:28:10|15017|15015|15017.6|15015.6|15018.6|15016.6|15016.9|15014.9|48
1628666900000|2021-08-11 07:28:20|15017.5|15015.5|15018.4|15016.4|15018.5|15016.5|15017|15015|42
1628666910000|2021-08-11 07:28:30|15018.3|15016.3|15017.1|15015.1|15018.4|15016.4|15016.8|15014.8|23
1628666920000|2021-08-11 07:28:40|15017|15015|15016.5|15014.5|15017.1|15015.1|15015.5|15013.5|42
1628666930000|2021-08-11 07:28:50|15016.6|15014.6|15018.3|15016.3|15018.5|15016.5|15016.4|15014.4|54
1628666940000|2021-08-11 07:29:00|15018.4|15016.4|15019.1|15017.1|15019.1|15017.1|15018|15016|42
1628666950000|2021-08-11 07:29:10|15019|15017|15020.9|15018.9|15020.9|15018.9|15018.8|15016.8|63
1628666960000|2021-08-11 07:29:20|15021|15019|15021.6|15019.6|15021.6|15019.6|15020.8|15018.8|56
1628666970000|2021-08-11 07:29:30|15021.8|15019.8|15022.6|15020.6|15022.6|15020.6|15021.4|15019.4|79
1628666980000|2021-08-11 07:29:40|15022.5|15020.5|15022.4|15020.4|15022.6|15020.6|15022.3|15020.3|21
1628666990000|2021-08-11 07:29:50|15022.5|15020.5|15022.8|15020.8|15023.1|15021.1|15022.4|15020.4|18
1628667000000|2021-08-11 07:30:00|15022.9|15020.9|15021|15019|15023|15021|15020.4|15018.4|65
1628667010000|2021-08-11 07:30:10|15020.9|15018.9|15020.5|15018.5|15021.1|15019.1|15019.6|15017.6|39
1628667020000|2021-08-11 07:30:20|15020.4|15018.4|15018.1|15016.1|15020.5|15018.5|15017.6|15015.6|66
1628667030000|2021-08-11 07:30:30|15017.8|15015.8|15017.1|15015.1|15018.9|15016.9|15017.1|15015.1|29
1628667040000|2021-08-11 07:30:40|15017|15015|15018.6|15016.6|15019|15017|15017|15015|28
1628667050000|2021-08-11 07:30:50|15018.8|15016.8|15018.6|15016.6|15018.8|15016.8|15018.5|15016.5|10
1628667060000|2021-08-11 07:31:00|15018.5|15016.5|15017.9|15015.9|15018.6|15016.6|15017.1|15015.1|17
1628667070000|2021-08-11 07:31:10|15018|15016|15017.4|15015.4|15018|15016|15017|15015|40
1628667080000|2021-08-11 07:31:20|15017.5|15015.5|15019.6|15017.6|15019.6|15017.6|15016.9|15014.9|35
1628667090000|2021-08-11 07:31:30|15019.8|15017.8|15019.9|15017.9|15020.1|15018.1|15019.1|15017.1|13
1628667100000|2021-08-11 07:31:40|15019.8|15017.8|15019.9|15017.9|15020.1|15018.1|15019.4|15017.4|9
1628667110000|2021-08-11 07:31:50|15020.4|15018.4|15021.1|15019.1|15021.3|15019.3|15020|15018|23
1628667120000|2021-08-11 07:32:00|15021.3|15019.3|15022.3|15020.3|15022.5|15020.5|15021|15019|38
1628667130000|2021-08-11 07:32:10|15022.4|15020.4|15022.4|15020.4|15022.6|15020.6|15021.8|15019.8|24
1628667140000|2021-08-11 07:32:20|15022.5|15020.5|15022.4|15020.4|15023.3|15021.3|15022.4|15020.4|22
1628667150000|2021-08-11 07:32:30|15022.3|15020.3|15022.1|15020.1|15022.9|15020.9|15022|15020|18
1628667160000|2021-08-11 07:32:40|15022.3|15020.3|15022.3|15020.3|15023.1|15021.1|15022.3|15020.3|18
1628667170000|2021-08-11 07:32:50|15022.1|15020.1|15022.4|15020.4|15022.9|15020.9|15021.4|15019.4|26
1628667180000|2021-08-11 07:33:00|15022.3|15020.3|15023.1|15021.1|15023.4|15021.4|15021.9|15019.9|27
1628667190000|2021-08-11 07:33:10|15023|15021|15022.1|15020.1|15023.1|15021.1|15021.6|15019.6|8
1628667200000|2021-08-11 07:33:20|15022|15020|15021.4|15019.4|15022.1|15020.1|15021.3|15019.3|13
1628667210000|2021-08-11 07:33:30|15021.5|15019.5|15020.1|15018.1|15021.6|15019.6|15020|15018|20
1628667220000|2021-08-11 07:33:40|15020.3|15018.3|15020.4|15018.4|15020.6|15018.6|15020|15018|31
1628667230000|2021-08-11 07:33:50|15020.3|15018.3|15020.4|15018.4|15020.9|15018.9|15020|15018|13
1628667240000|2021-08-11 07:34:00|15020.5|15018.5|15017.9|15015.9|15020.5|15018.5|15017.8|15015.8|31
1628667250000|2021-08-11 07:34:10|15018|15016|15015.6|15013.6|15018|15016|15015.4|15013.4|69
1628667260000|2021-08-11 07:34:20|15015.4|15013.4|15015.9|15013.9|15016.1|15014.1|15014.3|15012.3|56
1628667270000|2021-08-11 07:34:30|15015.8|15013.8|15015.3|15013.3|15016.3|15014.3|15015|15013|3
1628667280000|2021-08-11 07:34:40|15015.1|15013.1|15018.1|15016.1|15018.1|15016.1|15015.1|15013.1|27
1628667290000|2021-08-11 07:34:50|15018.3|15016.3|15018.9|15016.9|15019.6|15017.6|15018.1|15016.1|50
1628667300000|2021-08-11 07:35:00|15019|15017|15020.1|15018.1|15020.1|15018.1|15017.1|15015.1|34
1628667310000|2021-08-11 07:35:10|15020|15018|15020.4|15018.4|15020.9|15018.9|15019.8|15017.8|13
1628667320000|2021-08-11 07:35:20|15020.3|15018.3|15018.9|15016.9|15020.4|15018.4|15018.5|15016.5|20
1628667330000|2021-08-11 07:35:30|15018.8|15016.8|15019.9|15017.9|15020.8|15018.8|15018.3|15016.3|57
1628667340000|2021-08-11 07:35:40|15019.8|15017.8|15019.6|15017.6|15020.4|15018.4|15018.6|15016.6|60
1628667350000|2021-08-11 07:35:50|15019.5|15017.5|15019.6|15017.6|15019.9|15017.9|15019|15017|11
1628667360000|2021-08-11 07:36:00|15019.5|15017.5|15017.3|15015.3|15019.6|15017.6|15017.3|15015.3|31
1628667370000|2021-08-11 07:36:10|15017.1|15015.1|15015.1|15013.1|15017.4|15015.4|15015.1|15013.1|22
1628667380000|2021-08-11 07:36:20|15015|15013|15015.6|15013.6|15015.6|15013.6|15014|15012|51
1628667390000|2021-08-11 07:36:30|15015.9|15013.9|15015.9|15013.9|15016.3|15014.3|15015.3|15013.3|16
1628667400000|2021-08-11 07:36:40|15015.6|15013.6|15014.9|15012.9|15015.8|15013.8|15014.9|15012.9|14
1628667410000|2021-08-11 07:36:50|15014.6|15012.6|15015.8|15013.8|15016|15014|15014.3|15012.3|35
1628667420000|2021-08-11 07:37:00|15015.6|15013.6|15016.4|15014.4|15016.9|15014.9|15015.5|15013.5|31
1628667430000|2021-08-11 07:37:10|15016.3|15014.3|15015.1|15013.1|15016.8|15014.8|15014.8|15012.8|11
1628667440000|2021-08-11 07:37:20|15015|15013|15013.9|15011.9|15015.1|15013.1|15013.6|15011.6|36
1628667450000|2021-08-11 07:37:30|15013.3|15011.3|15016.4|15014.4|15016.4|15014.4|15013.3|15011.3|65
1628667460000|2021-08-11 07:37:40|15016.5|15014.5|15015|15013|15016.6|15014.6|15015|15013|20
1628667470000|2021-08-11 07:37:50|15015.1|15013.1|15015.9|15013.9|15016.6|15014.6|15015.1|15013.1|8
1628667480000|2021-08-11 07:38:00|15016|15014|15016.5|15014.5|15016.5|15014.5|15015.4|15013.4|2
1628667490000|2021-08-11 07:38:10|15016.4|15014.4|15017|15015|15017.1|15015.1|15015.6|15013.6|29
1628667500000|2021-08-11 07:38:20|15017.1|15015.1|15017.6|15015.6|15018|15016|15016.5|15014.5|19
1628667510000|2021-08-11 07:38:30|15017.8|15015.8|15019.4|15017.4|15019.5|15017.5|15017.4|15015.4|41
1628667520000|2021-08-11 07:38:40|15019.3|15017.3|15019.1|15017.1|15020|15018|15019|15017|24
1628667530000|2021-08-11 07:38:50|15019|15017|15018.4|15016.4|15019|15017|15018.1|15016.1|12
1628667540000|2021-08-11 07:39:00|15018.5|15016.5|15019.6|15017.6|15019.6|15017.6|15018|15016|32
1628667550000|2021-08-11 07:39:10|15019.5|15017.5|15019.4|15017.4|15020|15018|15019.4|15017.4|13
1628667560000|2021-08-11 07:39:20|15019.5|15017.5|15020|15018|15020.4|15018.4|15019.5|15017.5|24
1628667570000|2021-08-11 07:39:30|15020.1|15018.1|15019.9|15017.9|15020.1|15018.1|15019.3|15017.3|11
1628667580000|2021-08-11 07:39:40|15020|15018|15019.4|15017.4|15020.1|15018.1|15018.9|15016.9|26
1628667590000|2021-08-11 07:39:50|15019.3|15017.3|15019|15017|15019.5|15017.5|15018.5|15016.5|14
1628667600000|2021-08-11 07:40:00|15018.9|15016.9|15019.6|15017.6|15019.8|15017.8|15018.6|15016.6|10
1628667610000|2021-08-11 07:40:10|15019.8|15017.8|15020.6|15018.6|15020.8|15018.8|15019.3|15017.3|14
1628667620000|2021-08-11 07:40:20|15020.8|15018.8|15021.5|15019.5|15022.1|15020.1|15020.8|15018.8|55
1628667630000|2021-08-11 07:40:30|15021.4|15019.4|15021.1|15019.1|15021.6|15019.6|15020.6|15018.6|8
1628667640000|2021-08-11 07:40:40|15021.3|15019.3|15020.4|15018.4|15021.3|15019.3|15020|15018|14
1628667650000|2021-08-11 07:40:50|15020.3|15018.3|15019.1|15017.1|15021.1|15019.1|15018.6|15016.6|17
1628667660000|2021-08-11 07:41:00|15019|15017|15019.6|15017.6|15019.9|15017.9|15018|15016|20
1628667670000|2021-08-11 07:41:10|15019.8|15017.8|15020.1|15018.1|15020.5|15018.5|15019.4|15017.4|10
1628667680000|2021-08-11 07:41:20|15020|15018|15020.1|15018.1|15020.4|15018.4|15019.6|15017.6|9
1628667690000|2021-08-11 07:41:30|15020|15018|15020.1|15018.1|15020.3|15018.3|15019.6|15017.6|12
1628667700000|2021-08-11 07:41:40|15020.3|15018.3|15021.1|15019.1|15021.5|15019.5|15020.3|15018.3|19
1628667710000|2021-08-11 07:41:50|15021|15019|15020.9|15018.9|15021.4|15019.4|15020.8|15018.8|9
1628667720000|2021-08-11 07:42:00|15021|15019|15020.4|15018.4|15021|15019|15020|15018|9
1628667730000|2021-08-11 07:42:10|15020.5|15018.5|15020.1|15018.1|15020.6|15018.6|15020.1|15018.1|3
1628667740000|2021-08-11 07:42:20|15020.3|15018.3|15020.6|15018.6|15020.9|15018.9|15020.3|15018.3|12
1628667750000|2021-08-11 07:42:30|15020.8|15018.8|15021.4|15019.4|15021.4|15019.4|15020.6|15018.6|9
1628667760000|2021-08-11 07:42:40|15021.3|15019.3|15023.1|15021.1|15023.3|15021.3|15021.1|15019.1|32
1628667770000|2021-08-11 07:42:50|15023|15021|15022.9|15020.9|15023.1|15021.1|15021.9|15019.9|20
1628667780000|2021-08-11 07:43:00|15022.8|15020.8|15022.9|15020.9|15022.9|15020.9|15022.3|15020.3|19
1628667790000|2021-08-11 07:43:10|15022.8|15020.8|15022.4|15020.4|15022.9|15020.9|15022.1|15020.1|12
1628667800000|2021-08-11 07:43:20|15022.3|15020.3|15023.4|15021.4|15023.5|15021.5|15022.1|15020.1|17
1628667810000|2021-08-11 07:43:30|15023.5|15021.5|15023.3|15021.3|15023.5|15021.5|15022.6|15020.6|14
1628667820000|2021-08-11 07:43:40|15023.1|15021.1|15022.6|15020.6|15023.4|15021.4|15022.3|15020.3|15
1628667830000|2021-08-11 07:43:50|15022.5|15020.5|15021.9|15019.9|15022.6|15020.6|15021.8|15019.8|11
1628667840000|2021-08-11 07:44:00|15021.8|15019.8|15022.1|15020.1|15022.1|15020.1|15020.9|15018.9|18
1628667850000|2021-08-11 07:44:10|15022|15020|15020.9|15018.9|15022.1|15020.1|15020.6|15018.6|18
1628667860000|2021-08-11 07:44:20|15020.8|15018.8|15020.9|15018.9|15021.3|15019.3|15020.8|15018.8|6
1628667870000|2021-08-11 07:44:30|15021|15019|15020.9|15018.9|15021.3|15019.3|15020.6|15018.6|7
1628667880000|2021-08-11 07:44:40|15021|15019|15021.8|15019.8|15021.9|15019.9|15020.1|15018.1|21
1628667890000|2021-08-11 07:44:50|15021.9|15019.9|15021.4|15019.4|15022.4|15020.4|15021.4|15019.4|14
1628667900000|2021-08-11 07:45:00|15021.5|15019.5|15021.9|15019.9|15022|15020|15021.4|15019.4|8
1628667910000|2021-08-11 07:45:10|15022|15020|15022.1|15020.1|15022.3|15020.3|15021.9|15019.9|14
1628667920000|2021-08-11 07:45:20|15022|15020|15024.1|15022.1|15024.1|15022.1|15022|15020|43
1628667930000|2021-08-11 07:45:30|15024.3|15022.3|15025|15023|15025.1|15023.1|15024|15022|52
1628667940000|2021-08-11 07:45:40|15024.9|15022.9|15025.6|15023.6|15026|15024|15024.4|15022.4|77
1628667950000|2021-08-11 07:45:50|15025.5|15023.5|15024|15022|15025.6|15023.6|15024|15022|28
1628667960000|2021-08-11 07:46:00|15024.1|15022.1|15024.1|15022.1|15024.3|15022.3|15023.6|15021.6|12
1628667970000|2021-08-11 07:46:10|15024.6|15022.6|15024.8|15022.8|15024.9|15022.9|15024.5|15022.5|8
1628667980000|2021-08-11 07:46:20|15024.9|15022.9|15025.6|15023.6|15026.8|15024.8|15024.5|15022.5|49
1628667990000|2021-08-11 07:46:30|15025.9|15023.9|15027.4|15025.4|15027.5|15025.5|15025.4|15023.4|56
1628668000000|2021-08-11 07:46:40|15027.3|15025.3|15026.1|15024.1|15027.3|15025.3|15025.9|15023.9|22
1628668010000|2021-08-11 07:46:50|15026|15024|15025.6|15023.6|15026.1|15024.1|15025.5|15023.5|4
1628668020000|2021-08-11 07:47:00|15025.5|15023.5|15025.6|15023.6|15026.4|15024.4|15025.5|15023.5|12
1628668030000|2021-08-11 07:47:10|15025.5|15023.5|15025.1|15023.1|15025.5|15023.5|15024.5|15022.5|21
1628668040000|2021-08-11 07:47:20|15025.3|15023.3|15024.9|15022.9|15025.6|15023.6|15024.4|15022.4|18
1628668050000|2021-08-11 07:47:30|15025|15023|15024.8|15022.8|15025.3|15023.3|15024.6|15022.6|8
1628668060000|2021-08-11 07:47:40|15024.9|15022.9|15025.4|15023.4|15025.5|15023.5|15024.5|15022.5|4
1628668070000|2021-08-11 07:47:50|15025.5|15023.5|15025.4|15023.4|15026|15024|15025.3|15023.3|6
1628668080000|2021-08-11 07:48:00|15025.5|15023.5|15023.8|15021.8|15025.5|15023.5|15023.5|15021.5|30
1628668090000|2021-08-11 07:48:10|15023.6|15021.6|15023.1|15021.1|15023.6|15021.6|15023|15021|15
1628668100000|2021-08-11 07:48:20|15023|15021|15024.1|15022.1|15024.4|15022.4|15023|15021|4
1628668110000|2021-08-11 07:48:30|15024|15022|15023.1|15021.1|15024|15022|15023.1|15021.1|11
1628668120000|2021-08-11 07:48:40|15023.3|15021.3|15023.4|15021.4|15023.6|15021.6|15023|15021|7
1628668130000|2021-08-11 07:48:50|15023.5|15021.5|15023.9|15021.9|15024.8|15022.8|15023.4|15021.4|25
1628668140000|2021-08-11 07:49:00|15023.8|15021.8|15023.9|15021.9|15024|15022|15023.6|15021.6|5
1628668150000|2021-08-11 07:49:10|15023.8|15021.8|15023.1|15021.1|15023.8|15021.8|15023|15021|5
1628668160000|2021-08-11 07:49:20|15023.3|15021.3|15023|15021|15023.9|15021.9|15023|15021|12
1628668170000|2021-08-11 07:49:30|15022.9|15020.9|15023.6|15021.6|15023.6|15021.6|15022.5|15020.5|10
1628668180000|2021-08-11 07:49:40|15023.5|15021.5|15022.6|15020.6|15023.6|15021.6|15022.5|15020.5|4
1628668190000|2021-08-11 07:49:50|15023.4|15021.4|15023.4|15021.4|15023.6|15021.6|15023.1|15021.1|9
1628668200000|2021-08-11 07:50:00|15023.6|15021.6|15024.1|15022.1|15024.9|15022.9|15023.5|15021.5|27
1628668210000|2021-08-11 07:50:10|15024|15022|15022.9|15020.9|15024.6|15022.6|15022.6|15020.6|17
1628668220000|2021-08-11 07:50:20|15022.6|15020.6|15022.9|15020.9|15023.4|15021.4|15022.6|15020.6|4
1628668230000|2021-08-11 07:50:30|15023|15021|15023.4|15021.4|15023.4|15021.4|15022.3|15020.3|13
1628668240000|2021-08-11 07:50:40|15023.5|15021.5|15023.9|15021.9|15024.1|15022.1|15023.4|15021.4|2
1628668250000|2021-08-11 07:50:50|15023.8|15021.8|15024.9|15022.9|15025|15023|15023.3|15021.3|21
1628668260000|2021-08-11 07:51:00|15025.1|15023.1|15027.3|15025.3|15027.8|15025.8|15024.9|15022.9|42
1628668270000|2021-08-11 07:51:10|15027.1|15025.1|15027|15025|15027.6|15025.6|15026.1|15024.1|7
1628668280000|2021-08-11 07:51:20|15026.9|15024.9|15027.4|15025.4|15027.6|15025.6|15026.9|15024.9|22
1628668290000|2021-08-11 07:51:30|15027.5|15025.5|15026.5|15024.5|15027.5|15025.5|15026.5|15024.5|9
1628668300000|2021-08-11 07:51:40|15026.6|15024.6|15027.6|15025.6|15027.6|15025.6|15026.5|15024.5|13
1628668310000|2021-08-11 07:51:50|15027.9|15025.9|15028.4|15026.4|15028.6|15026.6|15027.3|15025.3|35
1628668320000|2021-08-11 07:52:00|15028.3|15026.3|15027.6|15025.6|15028.9|15026.9|15027.5|15025.5|20
1628668330000|2021-08-11 07:52:10|15027.8|15025.8|15026.8|15024.8|15027.9|15025.9|15026.8|15024.8|8
1628668340000|2021-08-11 07:52:20|15026.9|15024.9|15026.9|15024.9|15027.4|15025.4|15026.8|15024.8|5
1628668350000|2021-08-11 07:52:30|15027|15025|15026.6|15024.6|15027.5|15025.5|15026.5|15024.5|6
1628668360000|2021-08-11 07:52:40|15026.5|15024.5|15026.1|15024.1|15026.9|15024.9|15026.1|15024.1|19
1628668370000|2021-08-11 07:52:50|15026.3|15024.3|15026.8|15024.8|15026.8|15024.8|15026.1|15024.1|4
1628668380000|2021-08-11 07:53:00|15026.6|15024.6|15025.8|15023.8|15026.6|15024.6|15025.8|15023.8|12
1628668390000|2021-08-11 07:53:10|15026|15024|15025.4|15023.4|15026.3|15024.3|15025.4|15023.4|11
1628668400000|2021-08-11 07:53:20|15025.3|15023.3|15025.8|15023.8|15026.1|15024.1|15025.3|15023.3|2
1628668410000|2021-08-11 07:53:30|15025.6|15023.6|15026|15024|15026|15024|15025.1|15023.1|1
1628668420000|2021-08-11 07:53:40|15025.8|15023.8|15026.6|15024.6|15026.6|15024.6|15025.6|15023.6|6
1628668430000|2021-08-11 07:53:50|15026.5|15024.5|15027.4|15025.4|15027.5|15025.5|15026.1|15024.1|19
1628668440000|2021-08-11 07:54:00|15027.5|15025.5|15026.6|15024.6|15027.6|15025.6|15026.6|15024.6|15
1628668450000|2021-08-11 07:54:10|15026.8|15024.8|15026.9|15024.9|15027.3|15025.3|15026.6|15024.6|6
1628668460000|2021-08-11 07:54:20|15027|15025|15026.4|15024.4|15027.4|15025.4|15026.1|15024.1|13
1628668470000|2021-08-11 07:54:30|15026.3|15024.3|15025.4|15023.4|15026.3|15024.3|15025.1|15023.1|12
1628668480000|2021-08-11 07:54:40|15025.5|15023.5|15026.1|15024.1|15026.4|15024.4|15025.5|15023.5|5
1628668490000|2021-08-11 07:54:50|15026.3|15024.3|15026.4|15024.4|15026.6|15024.6|15025.9|15023.9|4
1628668500000|2021-08-11 07:55:00|15026.5|15024.5|15025.4|15023.4|15027.3|15025.3|15025.4|15023.4|25
1628668510000|2021-08-11 07:55:10|15025.5|15023.5|15025.4|15023.4|15025.6|15023.6|15025.3|15023.3|10
1628668520000|2021-08-11 07:55:20|15025.5|15023.5|15024.8|15022.8|15025.5|15023.5|15024.4|15022.4|9
1628668530000|2021-08-11 07:55:30|15024.9|15022.9|15024.4|15022.4|15025|15023|15023.9|15021.9|17
1628668540000|2021-08-11 07:55:40|15024.3|15022.3|15023.9|15021.9|15024.5|15022.5|15023.8|15021.8|10
1628668550000|2021-08-11 07:55:50|15024|15022|15024.6|15022.6|15024.8|15022.8|15024|15022|21
1628668560000|2021-08-11 07:56:00|15024.5|15022.5|15024.1|15022.1|15024.5|15022.5|15024.1|15022.1|14
1628668570000|2021-08-11 07:56:10|15024.3|15022.3|15023.3|15021.3|15024.3|15022.3|15023.1|15021.1|14
1628668580000|2021-08-11 07:56:20|15023.4|15021.4|15023.1|15021.1|15023.8|15021.8|15023.1|15021.1|16
1628668590000|2021-08-11 07:56:30|15022.9|15020.9|15022.1|15020.1|15023|15021|15022.1|15020.1|24
1628668600000|2021-08-11 07:56:40|15022|15020|15022|15020|15022.1|15020.1|15021.5|15019.5|23
1628668610000|2021-08-11 07:56:50|15022.1|15020.1|15022.1|15020.1|15022.4|15020.4|15021.9|15019.9|11
1628668620000|2021-08-11 07:57:00|15022.3|15020.3|15023|15021|15023.4|15021.4|15022.3|15020.3|10
1628668630000|2021-08-11 07:57:10|15022.9|15020.9|15022.6|15020.6|15023.1|15021.1|15022.1|15020.1|3
1628668640000|2021-08-11 07:57:20|15022.5|15020.5|15022.5|15020.5|15022.5|15020.5|15022.1|15020.1|3
1628668650000|2021-08-11 07:57:30|15022.6|15020.6|15022.4|15020.4|15023|15021|15022.4|15020.4|3
1628668660000|2021-08-11 07:57:40|15022.5|15020.5|15022.6|15020.6|15022.8|15020.8|15022.3|15020.3|0
1628668670000|2021-08-11 07:57:50|15022.5|15020.5|15021.6|15019.6|15022.6|15020.6|15021.6|15019.6|8
1628668680000|2021-08-11 07:58:00|15021.5|15019.5|15022.5|15020.5|15022.5|15020.5|15021.4|15019.4|16
1628668690000|2021-08-11 07:58:10|15022.4|15020.4|15021.1|15019.1|15022.6|15020.6|15021.1|15019.1|14
1628668700000|2021-08-11 07:58:20|15021|15019|15021.6|15019.6|15021.9|15019.9|15021|15019|3
1628668710000|2021-08-11 07:58:30|15021.8|15019.8|15022.3|15020.3|15022.9|15020.9|15021.8|15019.8|11
1628668720000|2021-08-11 07:58:40|15022.4|15020.4|15022.6|15020.6|15022.6|15020.6|15022.3|15020.3|1
1628668730000|2021-08-11 07:58:50|15022.4|15020.4|15022.8|15020.8|15023.3|15021.3|15022.4|15020.4|8
1628668740000|2021-08-11 07:59:00|15022.6|15020.6|15022.6|15020.6|15022.9|15020.9|15022.6|15020.6|3
1628668750000|2021-08-11 07:59:10|15022.5|15020.5|15022.9|15020.9|15022.9|15020.9|15022|15020|17
1628668760000|2021-08-11 07:59:20|15023|15021|15022.4|15020.4|15023.1|15021.1|15022|15020|8
1628668770000|2021-08-11 07:59:30|15022.3|15020.3|15021.9|15019.9|15022.5|15020.5|15021.9|15019.9|4
1628668780000|2021-08-11 07:59:40|15021.8|15019.8|15021.6|15019.6|15022.1|15020.1|15021.6|15019.6|9
1628668790000|2021-08-11 07:59:50|15021.1|15019.1|15020.6|15018.6|15021.4|15019.4|15020.1|15018.1|32
1628668800000|2021-08-11 08:00:00|15020.5|15018.5|15022.9|15020.9|15022.9|15020.9|15020.5|15018.5|35
1628668810000|2021-08-11 08:00:10|15023|15021|15022.6|15020.6|15023.4|15021.4|15022.1|15020.1|15
1628668820000|2021-08-11 08:00:20|15022.5|15020.5|15022.9|15020.9|15023|15021|15022.1|15020.1|6
1628668830000|2021-08-11 08:00:30|15023|15021|15023.4|15021.4|15024.1|15022.1|15022.9|15020.9|31
1628668840000|2021-08-11 08:00:40|15023.1|15021.1|15023.5|15021.5|15023.5|15021.5|15022.8|15020.8|9
1628668850000|2021-08-11 08:00:50|15023.9|15021.9|15023.8|15021.8|15024.6|15022.6|15023.6|15021.6|43
1628668860000|2021-08-11 08:01:00|15023.5|15021.5|15026|15024|15026|15024|15023.3|15021.3|54
1628668870000|2021-08-11 08:01:10|15026.1|15024.1|15026.9|15024.9|15027.4|15025.4|15025.6|15023.6|52
1628668880000|2021-08-11 08:01:20|15026.8|15024.8|15027.1|15025.1|15027.3|15025.3|15026.6|15024.6|5
1628668890000|2021-08-11 08:01:30|15027.3|15025.3|15027.4|15025.4|15027.6|15025.6|15026.9|15024.9|20
1628668900000|2021-08-11 08:01:40|15027.5|15025.5|15028.1|15026.1|15028.4|15026.4|15027.4|15025.4|21
1628668910000|2021-08-11 08:01:50|15028.3|15026.3|15027.4|15025.4|15028.3|15026.3|15027.1|15025.1|16
1628668920000|2021-08-11 08:02:00|15027.5|15025.5|15026.6|15024.6|15028|15026|15026.6|15024.6|23
1628668930000|2021-08-11 08:02:10|15027|15025|15026.9|15024.9|15027.6|15025.6|15026.6|15024.6|31
1628668940000|2021-08-11 08:02:20|15026.8|15024.8|15026.6|15024.6|15027.4|15025.4|15026.6|15024.6|37
1628668950000|2021-08-11 08:02:30|15026.5|15024.5|15026.4|15024.4|15026.5|15024.5|15026|15024|11
1628668960000|2021-08-11 08:02:40|15026.5|15024.5|15026.4|15024.4|15026.9|15024.9|15026.4|15024.4|2
1628668970000|2021-08-11 08:02:50|15026.3|15024.3|15026.4|15024.4|15026.6|15024.6|15026.1|15024.1|4
1628668980000|2021-08-11 08:03:00|15026.3|15024.3|15026.3|15024.3|15026.4|15024.4|15025.3|15023.3|26
1628668990000|2021-08-11 08:03:10|15026.1|15024.1|15025.1|15023.1|15026.3|15024.3|15025.1|15023.1|7
1628669000000|2021-08-11 08:03:20|15025.3|15023.3|15025.3|15023.3|15025.6|15023.6|15024.9|15022.9|13
1628669010000|2021-08-11 08:03:30|15025.4|15023.4|15026|15024|15026.3|15024.3|15025.4|15023.4|8
1628669020000|2021-08-11 08:03:40|15026.3|15024.3|15027.1|15025.1|15027.3|15025.3|15026.3|15024.3|10
1628669030000|2021-08-11 08:03:50|15027|15025|15026.8|15024.8|15027.6|15025.6|15026.5|15024.5|29
1628669040000|2021-08-11 08:04:00|15026.6|15024.6|15027.8|15025.8|15027.8|15025.8|15026.4|15024.4|13
1628669050000|2021-08-11 08:04:10|15027.9|15025.9|15027.5|15025.5|15028|15026|15027.1|15025.1|18
1628669060000|2021-08-11 08:04:20|15027.4|15025.4|15028.1|15026.1|15028.3|15026.3|15027.4|15025.4|9
1628669070000|2021-08-11 08:04:30|15028|15026|15028.3|15026.3|15029.3|15027.3|15028|15026|69
1628669080000|2021-08-11 08:04:40|15028.4|15026.4|15029.1|15027.1|15029.1|15027.1|15028.4|15026.4|20
1628669090000|2021-08-11 08:04:50|15029|15027|15030.1|15028.1|15030.1|15028.1|15028.9|15026.9|25
1628669100000|2021-08-11 08:05:00|15030.3|15028.3|15029.1|15027.1|15030.5|15028.5|15029.1|15027.1|41
1628669110000|2021-08-11 08:05:10|15028.6|15026.6|15030.1|15028.1|15031|15029|15028.6|15026.6|37
1628669120000|2021-08-11 08:05:20|15030.4|15028.4|15029.9|15027.9|15030.4|15028.4|15029.3|15027.3|14
1628669130000|2021-08-11 08:05:30|15029.8|15027.8|15030.1|15028.1|15030.3|15028.3|15029.6|15027.6|9
1628669140000|2021-08-11 08:05:40|15030.3|15028.3|15029.6|15027.6|15030.6|15028.6|15029.6|15027.6|14
1628669150000|2021-08-11 08:05:50|15029.8|15027.8|15029.3|15027.3|15029.9|15027.9|15028.8|15026.8|17
1628669160000|2021-08-11 08:06:00|15028.9|15026.9|15029.3|15027.3|15029.9|15027.9|15028.6|15026.6|19
1628669170000|2021-08-11 08:06:10|15029.4|15027.4|15028.9|15026.9|15029.6|15027.6|15028.9|15026.9|6
1628669180000|2021-08-11 08:06:20|15029|15027|15028.9|15026.9|15029.3|15027.3|15028.6|15026.6|10
1628669190000|2021-08-11 08:06:30|15028.8|15026.8|15028.4|15026.4|15029.8|15027.8|15028.4|15026.4|20
1628669200000|2021-08-11 08:06:40|15028.1|15026.1|15028.6|15026.6|15028.8|15026.8|15028.1|15026.1|10
1628669210000|2021-08-11 08:06:50|15028.8|15026.8|15028.9|15026.9|15029.1|15027.1|15028.8|15026.8|8
1628669220000|2021-08-11 08:07:00|15028.8|15026.8|15027.4|15025.4|15028.9|15026.9|15027.3|15025.3|38
1628669230000|2021-08-11 08:07:10|15027.3|15025.3|15027.8|15025.8|15027.9|15025.9|15027.1|15025.1|4
1628669240000|2021-08-11 08:07:20|15027.9|15025.9|15026.6|15024.6|15028.4|15026.4|15026.6|15024.6|13
1628669250000|2021-08-11 08:07:30|15026.5|15024.5|15026.9|15024.9|15027.4|15025.4|15026.5|15024.5|9
1628669260000|2021-08-11 08:07:40|15027|15025|15026.9|15024.9|15027.3|15025.3|15026.6|15024.6|9
1628669270000|2021-08-11 08:07:50|15026.8|15024.8|15026.5|15024.5|15026.8|15024.8|15026.3|15024.3|6
1628669280000|2021-08-11 08:08:00|15026.6|15024.6|15026.9|15024.9|15026.9|15024.9|15026.3|15024.3|8
1628669290000|2021-08-11 08:08:10|15027|15025|15026.6|15024.6|15027.3|15025.3|15026.6|15024.6|8
1628669300000|2021-08-11 08:08:20|15026.4|15024.4|15025.9|15023.9|15026.4|15024.4|15025.6|15023.6|21
1628669310000|2021-08-11 08:08:30|15026|15024|15026.9|15024.9|15027.1|15025.1|15025.9|15023.9|21
1628669320000|2021-08-11 08:08:40|15026.8|15024.8|15026.4|15024.4|15027|15025|15026.3|15024.3|6
1628669330000|2021-08-11 08:08:50|15026.5|15024.5|15026.8|15024.8|15026.9|15024.9|15026.4|15024.4|2
1628669340000|2021-08-11 08:09:00|15026.6|15024.6|15026.8|15024.8|15027.4|15025.4|15026.5|15024.5|11
1628669350000|2021-08-11 08:09:10|15026.9|15024.9|15026.6|15024.6|15027|15025|15026.3|15024.3|2
1628669360000|2021-08-11 08:09:20|15026.8|15024.8|15026.5|15024.5|15026.9|15024.9|15026|15024|11
1628669370000|2021-08-11 08:09:30|15026.6|15024.6|15026.6|15024.6|15026.8|15024.8|15026.4|15024.4|4
1628669380000|2021-08-11 08:09:40|15026.5|15024.5|15025.6|15023.6|15026.6|15024.6|15025.4|15023.4|12
1628669390000|2021-08-11 08:09:50|15025.5|15023.5|15025.6|15023.6|15025.9|15023.9|15025.5|15023.5|3
1628669400000|2021-08-11 08:10:00|15025.5|15023.5|15026.1|15024.1|15026.4|15024.4|15025.4|15023.4|12
1628669410000|2021-08-11 08:10:10|15026|15024|15026.1|15024.1|15026.5|15024.5|15026|15024|3
1628669420000|2021-08-11 08:10:20|15026.3|15024.3|15025.8|15023.8|15026.4|15024.4|15025.8|15023.8|3
1628669430000|2021-08-11 08:10:30|15025.6|15023.6|15026|15024|15026|15024|15025.5|15023.5|4
1628669440000|2021-08-11 08:10:40|15025.4|15023.4|15025.8|15023.8|15025.9|15023.9|15025.3|15023.3|17
1628669450000|2021-08-11 08:10:50|15026|15024|15025.8|15023.8|15026.5|15024.5|15025.8|15023.8|21
1628669460000|2021-08-11 08:11:00|15025.9|15023.9|15026.1|15024.1|15026.5|15024.5|15025.8|15023.8|5
1628669470000|2021-08-11 08:11:10|15026.3|15024.3|15025|15023|15026.5|15024.5|15025|15023|11
1628669480000|2021-08-11 08:11:20|15024.8|15022.8|15023.9|15021.9|15024.8|15022.8|15023.6|15021.6|40
1628669490000|2021-08-11 08:11:30|15024|15022|15024.6|15022.6|15025|15023|15024|15022|7
1628669500000|2021-08-11 08:11:40|15024.5|15022.5|15024.9|15022.9|15024.9|15022.9|15024.5|15022.5|1
1628669510000|2021-08-11 08:11:50|15024.8|15022.8|15024.4|15022.4|15025.4|15023.4|15024.4|15022.4|10
1628669520000|2021-08-11 08:12:00|15024.5|15022.5|15024.6|15022.6|15024.6|15022.6|15024.1|15022.1|1
1628669530000|2021-08-11 08:12:10|15024.5|15022.5|15024.3|15022.3|15025.5|15023.5|15024.3|15022.3|13
1628669540000|2021-08-11 08:12:20|15024.4|15022.4|15024.6|15022.6|15024.8|15022.8|15024.4|15022.4|6
1628669550000|2021-08-11 08:12:30|15024.8|15022.8|15025.1|15023.1|15025.1|15023.1|15024.3|15022.3|16
1628669560000|2021-08-11 08:12:40|15025|15023|15024.1|15022.1|15025|15023|15024.1|15022.1|5
1628669570000|2021-08-11 08:12:50|15024|15022|15024.3|15022.3|15024.3|15022.3|15023.5|15021.5|13
1628669580000|2021-08-11 08:13:00|15024.1|15022.1|15024.3|15022.3|15024.9|15022.9|15024|15022|3
1628669590000|2021-08-11 08:13:10|15023.6|15021.6|15023.6|15021.6|15024|15022|15023.6|15021.6|21
1628669600000|2021-08-11 08:13:20|15023.5|15021.5|15023.4|15021.4|15023.6|15021.6|15023.4|15021.4|9
1628669610000|2021-08-11 08:13:30|15023.3|15021.3|15023.6|15021.6|15023.6|15021.6|15023.3|15021.3|6
1628669620000|2021-08-11 08:13:40|15023.8|15021.8|15024.6|15022.6|15024.6|15022.6|15023.8|15021.8|8
1628669630000|2021-08-11 08:13:50|15024.8|15022.8|15024.9|15022.9|15025.1|15023.1|15024.5|15022.5|2
1628669640000|2021-08-11 08:14:00|15025|15023|15024.8|15022.8|15025.1|15023.1|15024.8|15022.8|7
1628669650000|2021-08-11 08:14:10|15024.9|15022.9|15024.6|15022.6|15025.3|15023.3|15024.4|15022.4|15
1628669660000|2021-08-11 08:14:20|15024.8|15022.8|15025.1|15023.1|15025.1|15023.1|15024.8|15022.8|11
1628669670000|2021-08-11 08:14:30|15025.3|15023.3|15024.8|15022.8|15025.3|15023.3|15024.6|15022.6|4
1628669680000|2021-08-11 08:14:40|15024.9|15022.9|15024.9|15022.9|15025|15023|15024.9|15022.9|4
1628669690000|2021-08-11 08:14:50|15025|15023|15025.6|15023.6|15025.9|15023.9|15024.9|15022.9|11
1628669700000|2021-08-11 08:15:00|15025.9|15023.9|15025.1|15023.1|15026|15024|15025|15023|25
1628669710000|2021-08-11 08:15:10|15025.3|15023.3|15025.9|15023.9|15025.9|15023.9|15025.1|15023.1|5
1628669720000|2021-08-11 08:15:20|15026|15024|15025.5|15023.5|15026|15024|15025.5|15023.5|5
1628669730000|2021-08-11 08:15:30|15025.6|15023.6|15025.8|15023.8|15026|15024|15025.5|15023.5|5
1628669740000|2021-08-11 08:15:40|15025.9|15023.9|15025.1|15023.1|15026|15024|15025|15023|7
1628669750000|2021-08-11 08:15:50|15025|15023|15024.6|15022.6|15025.3|15023.3|15024.6|15022.6|6
1628669760000|2021-08-11 08:16:00|15024.5|15022.5|15025.1|15023.1|15025.1|15023.1|15024.4|15022.4|14
1628669770000|2021-08-11 08:16:10|15025.3|15023.3|15025.1|15023.1|15025.6|15023.6|15024.9|15022.9|3
1628669780000|2021-08-11 08:16:20|15025.3|15023.3|15024.9|15022.9|15025.3|15023.3|15024.6|15022.6|4
1628669790000|2021-08-11 08:16:30|15024.8|15022.8|15024.9|15022.9|15024.9|15022.9|15024.4|15022.4|1
1628669800000|2021-08-11 08:16:40|15024.6|15022.6|15025|15023|15025.1|15023.1|15024.6|15022.6|4
1628669810000|2021-08-11 08:16:50|15024.9|15022.9|15024.9|15022.9|15025|15023|15024.4|15022.4|3
1628669820000|2021-08-11 08:17:00|15024.8|15022.8|15024.1|15022.1|15024.8|15022.8|15024|15022|16
1628669830000|2021-08-11 08:17:10|15024.3|15022.3|15024.3|15022.3|15024.8|15022.8|15024.1|15022.1|16
1628669840000|2021-08-11 08:17:20|15024.4|15022.4|15024.6|15022.6|15024.8|15022.8|15024.1|15022.1|2
1628669850000|2021-08-11 08:17:30|15024.8|15022.8|15025.6|15023.6|15025.9|15023.9|15024.4|15022.4|15
1628669860000|2021-08-11 08:17:40|15025.5|15023.5|15026.4|15024.4|15026.6|15024.6|15025.4|15023.4|18
1628669870000|2021-08-11 08:17:50|15026.5|15024.5|15025.9|15023.9|15026.6|15024.6|15025.9|15023.9|13
1628669880000|2021-08-11 08:18:00|15025.8|15023.8|15025.1|15023.1|15026.1|15024.1|15024.9|15022.9|6
1628669890000|2021-08-11 08:18:10|15025|15023|15024.6|15022.6|15025|15023|15024.4|15022.4|14
1628669900000|2021-08-11 08:18:20|15024.5|15022.5|15024.4|15022.4|15024.6|15022.6|15024.1|15022.1|9
1628669910000|2021-08-11 08:18:30|15024.3|15022.3|15023.9|15021.9|15024.3|15022.3|15023.6|15021.6|13
1628669920000|2021-08-11 08:18:40|15023.8|15021.8|15022.6|15020.6|15023.9|15021.9|15022.6|15020.6|14
1628669930000|2021-08-11 08:18:50|15022.5|15020.5|15020.6|15018.6|15022.8|15020.8|15020.5|15018.5|89
1628669940000|2021-08-11 08:19:00|15020.8|15018.8|15020.4|15018.4|15021.1|15019.1|15019.6|15017.6|42
1628669950000|2021-08-11 08:19:10|15020.1|15018.1|15018.6|15016.6|15020.5|15018.5|15018.5|15016.5|73
1628669960000|2021-08-11 08:19:20|15019.1|15017.1|15019.1|15017.1|15019.4|15017.4|15018.5|15016.5|54
1628669970000|2021-08-11 08:19:30|15019.3|15017.3|15019.9|15017.9|15020.3|15018.3|15019.3|15017.3|18
1628669980000|2021-08-11 08:19:40|15019.8|15017.8|15019.9|15017.9|15020.6|15018.6|15019.6|15017.6|13
1628669990000|2021-08-11 08:19:50|15019.8|15017.8|15019.9|15017.9|15019.9|15017.9|15019.4|15017.4|22
1628670000000|2021-08-11 08:20:00|15020|15018|15020.6|15018.6|15020.6|15018.6|15019.9|15017.9|6
1628670010000|2021-08-11 08:20:10|15020.5|15018.5|15021.1|15019.1|15021.5|15019.5|15020.4|15018.4|12
1628670020000|2021-08-11 08:20:20|15021.3|15019.3|15020.8|15018.8|15021.4|15019.4|15020.6|15018.6|14
1628670030000|2021-08-11 08:20:30|15020.6|15018.6|15020.9|15018.9|15021.3|15019.3|15020.5|15018.5|7
1628670040000|2021-08-11 08:20:40|15021|15019|15021.6|15019.6|15021.6|15019.6|15020.6|15018.6|17
1628670050000|2021-08-11 08:20:50|15021.4|15019.4|15021.6|15019.6|15022.3|15020.3|15021.4|15019.4|21
1628670060000|2021-08-11 08:21:00|15021.5|15019.5|15019.8|15017.8|15021.8|15019.8|15019.5|15017.5|19
1628670070000|2021-08-11 08:21:10|15019.9|15017.9|15018.9|15016.9|15019.9|15017.9|15018.9|15016.9|17
1628670080000|2021-08-11 08:21:20|15018.6|15016.6|15018.8|15016.8|15019.1|15017.1|15018.5|15016.5|15
1628670090000|2021-08-11 08:21:30|15019.1|15017.1|15018.6|15016.6|15019.1|15017.1|15018.6|15016.6|13
1628670100000|2021-08-11 08:21:40|15018.4|15016.4|15018|15016|15018.4|15016.4|15017.9|15015.9|15
1628670110000|2021-08-11 08:21:50|15017.9|15015.9|15016.6|15014.6|15017.9|15015.9|15016.1|15014.1|105
1628670120000|2021-08-11 08:22:00|15016.5|15014.5|15016.1|15014.1|15016.5|15014.5|15015.8|15013.8|13
1628670130000|2021-08-11 08:22:10|15016.3|15014.3|15015.1|15013.1|15016.3|15014.3|15015|15013|20
1628670140000|2021-08-11 08:22:20|15015|15013|15015.6|15013.6|15015.8|15013.8|15015|15013|13
1628670150000|2021-08-11 08:22:30|15015.8|15013.8|15015.5|15013.5|15015.8|15013.8|15015.5|15013.5|6
1628670160000|2021-08-11 08:22:40|15015.6|15013.6|15015.1|15013.1|15015.6|15013.6|15015|15013|35
1628670170000|2021-08-11 08:22:50|15015.3|15013.3|15015.9|15013.9|15015.9|15013.9|15015.1|15013.1|21
1628670180000|2021-08-11 08:23:00|15016|15014|15016|15014|15016.5|15014.5|15015.8|15013.8|13
1628670190000|2021-08-11 08:23:10|15015.9|15013.9|15017.6|15015.6|15017.9|15015.9|15015.9|15013.9|31
1628670200000|2021-08-11 08:23:20|15017.5|15015.5|15017.9|15015.9|15017.9|15015.9|15017.3|15015.3|7
1628670210000|2021-08-11 08:23:30|15018|15016|15017.4|15015.4|15018.1|15016.1|15017.4|15015.4|8
1628670220000|2021-08-11 08:23:40|15017.5|15015.5|15017.6|15015.6|15017.9|15015.9|15017.5|15015.5|5
1628670230000|2021-08-11 08:23:50|15017.5|15015.5|15016.9|15014.9|15017.6|15015.6|15016.9|15014.9|6
1628670240000|2021-08-11 08:24:00|15016.6|15014.6|15017.6|15015.6|15017.6|15015.6|15016.6|15014.6|31
1628670250000|2021-08-11 08:24:10|15017.8|15015.8|15018.5|15016.5|15018.5|15016.5|15017.1|15015.1|19
1628670260000|2021-08-11 08:24:20|15018.4|15016.4|15018.4|15016.4|15019|15017|15018|15016|15
1628670270000|2021-08-11 08:24:30|15018.3|15016.3|15018|15016|15018.5|15016.5|15018|15016|6
1628670280000|2021-08-11 08:24:40|15018.1|15016.1|15018.1|15016.1|15018.4|15016.4|15017.9|15015.9|10
1628670290000|2021-08-11 08:24:50|15018.3|15016.3|15018.9|15016.9|15018.9|15016.9|15017.5|15015.5|20
1628670300000|2021-08-11 08:25:00|15018.8|15016.8|15018.6|15016.6|15018.9|15016.9|15018.1|15016.1|11
1628670310000|2021-08-11 08:25:10|15018.8|15016.8|15018.4|15016.4|15019.1|15017.1|15018.4|15016.4|15
1628670320000|2021-08-11 08:25:20|15018.3|15016.3|15018.6|15016.6|15018.6|15016.6|15018.3|15016.3|1
1628670330000|2021-08-11 08:25:30|15018.5|15016.5|15018.9|15016.9|15018.9|15016.9|15018.3|15016.3|8
1628670340000|2021-08-11 08:25:40|15018.8|15016.8|15018.9|15016.9|15018.9|15016.9|15018.1|15016.1|8
1628670350000|2021-08-11 08:25:50|15018.6|15016.6|15018.6|15016.6|15019.1|15017.1|15018.6|15016.6|5
1628670360000|2021-08-11 08:26:00|15018.5|15016.5|15018.1|15016.1|15018.8|15016.8|15018.1|15016.1|3
1628670370000|2021-08-11 08:26:10|15018.3|15016.3|15017.8|15015.8|15018.4|15016.4|15017.6|15015.6|5
1628670380000|2021-08-11 08:26:20|15017.9|15015.9|15017.9|15015.9|15018.3|15016.3|15017.8|15015.8|4
1628670390000|2021-08-11 08:26:30|15018|15016|15018.4|15016.4|15018.5|15016.5|15018|15016|4
1628670400000|2021-08-11 08:26:40|15018.3|15016.3|15017.4|15015.4|15018.6|15016.6|15017.4|15015.4|10
1628670410000|2021-08-11 08:26:50|15017.1|15015.1|15017.1|15015.1|15017.3|15015.3|15016.9|15014.9|11
1628670420000|2021-08-11 08:27:00|15017|15015|15015.4|15013.4|15017|15015|15015.4|15013.4|24
1628670430000|2021-08-11 08:27:10|15015.3|15013.3|15014.9|15012.9|15015.4|15013.4|15014.3|15012.3|46
1628670440000|2021-08-11 08:27:20|15015|15013|15015.3|15013.3|15015.6|15013.6|15015|15013|24
1628670450000|2021-08-11 08:27:30|15015.4|15013.4|15015.4|15013.4|15015.4|15013.4|15015|15013|9
1628670460000|2021-08-11 08:27:40|15015.1|15013.1|15014.8|15012.8|15015.3|15013.3|15014.5|15012.5|16
1628670470000|2021-08-11 08:27:50|15014.6|15012.6|15014.4|15012.4|15015.3|15013.3|15013.5|15011.5|42
1628670480000|2021-08-11 08:28:00|15014.3|15012.3|15013.1|15011.1|15014.3|15012.3|15013|15011|46
1628670490000|2021-08-11 08:28:10|15013|15011|15014.1|15012.1|15014.4|15012.4|15013|15011|22
1628670500000|2021-08-11 08:28:20|15013.9|15011.9|15013.6|15011.6|15014.1|15012.1|15013.5|15011.5|18
1628670510000|2021-08-11 08:28:30|15013.8|15011.8|15013.6|15011.6|15014.4|15012.4|15013.6|15011.6|13
1628670520000|2021-08-11 08:28:40|15013.5|15011.5|15014|15012|15014.5|15012.5|15013.5|15011.5|25
1628670530000|2021-08-11 08:28:50|15013.6|15011.6|15013.1|15011.1|15014|15012|15013|15011|34
1628670540000|2021-08-11 08:29:00|15013|15011|15014.1|15012.1|15014.9|15012.9|15012.6|15010.6|64
1628670550000|2021-08-11 08:29:10|15014|15012|15016.6|15014.6|15016.6|15014.6|15013.6|15011.6|39
1628670560000|2021-08-11 08:29:20|15016.8|15014.8|15017.5|15015.5|15017.6|15015.6|15016.3|15014.3|38
1628670570000|2021-08-11 08:29:30|15017.4|15015.4|15018.6|15016.6|15018.8|15016.8|15017.1|15015.1|30
1628670580000|2021-08-11 08:29:40|15018.5|15016.5|15018.9|15016.9|15018.9|15016.9|15018|15016|11
1628670590000|2021-08-11 08:29:50|15018.8|15016.8|15018.4|15016.4|15018.9|15016.9|15018.1|15016.1|11
1628670600000|2021-08-11 08:30:00|15018.3|15016.3|15019.1|15017.1|15019.6|15017.6|15018|15016|31
1628670610000|2021-08-11 08:30:10|15019|15017|15019|15017|15019.1|15017.1|15018.5|15016.5|26
1628670620000|2021-08-11 08:30:20|15018.9|15016.9|15018.6|15016.6|15019.3|15017.3|15018.5|15016.5|14
1628670630000|2021-08-11 08:30:30|15018.5|15016.5|15018|15016|15018.5|15016.5|15017.4|15015.4|24
1628670640000|2021-08-11 08:30:40|15017.9|15015.9|15018.1|15016.1|15018.1|15016.1|15017.5|15015.5|9
1628670650000|2021-08-11 08:30:50|15018.3|15016.3|15017.4|15015.4|15018.3|15016.3|15017.3|15015.3|18
1628670660000|2021-08-11 08:31:00|15017.3|15015.3|15015.4|15013.4|15017.3|15015.3|15015.4|15013.4|46
1628670670000|2021-08-11 08:31:10|15015.3|15013.3|15015.4|15013.4|15015.9|15013.9|15015.1|15013.1|13
1628670680000|2021-08-11 08:31:20|15015.3|15013.3|15014.6|15012.6|15015.3|15013.3|15014.5|15012.5|8
1628670690000|2021-08-11 08:31:30|15014.5|15012.5|15015.6|15013.6|15016.1|15014.1|15014.5|15012.5|8
1628670700000|2021-08-11 08:31:40|15015.8|15013.8|15015.9|15013.9|15016|15014|15015.4|15013.4|4
1628670710000|2021-08-11 08:31:50|15016|15014|15015.1|15013.1|15016|15014|15015.1|15013.1|9
1628670720000|2021-08-11 08:32:00|15015.3|15013.3|15011.3|15009.3|15017.3|15015.3|15010.6|15008.6|244
1628670730000|2021-08-11 08:32:10|15011.1|15009.1|15011.4|15009.4|15012.3|15010.3|15011|15009|34
1628670740000|2021-08-11 08:32:20|15011.5|15009.5|15013|15011|15013.3|15011.3|15011.5|15009.5|17
1628670750000|2021-08-11 08:32:30|15012.9|15010.9|15014.1|15012.1|15014.4|15012.4|15012.9|15010.9|6
1628670760000|2021-08-11 08:32:40|15014.3|15012.3|15014.6|15012.6|15015|15013|15014.1|15012.1|4
1628670770000|2021-08-11 08:32:50|15014.8|15012.8|15014.1|15012.1|15014.9|15012.9|15014.1|15012.1|18
1628670780000|2021-08-11 08:33:00|15014.3|15012.3|15013.6|15011.6|15014.4|15012.4|15013.6|15011.6|23
1628670790000|2021-08-11 08:33:10|15013.8|15011.8|15014.5|15012.5|15014.6|15012.6|15013.8|15011.8|5
1628670800000|2021-08-11 08:33:20|15014.4|15012.4|15013.8|15011.8|15014.6|15012.6|15013.1|15011.1|25
1628670810000|2021-08-11 08:33:30|15013.6|15011.6|15014.5|15012.5|15015|15013|15013|15011|21
1628670820000|2021-08-11 08:33:40|15014.4|15012.4|15015.4|15013.4|15015.5|15013.5|15014.1|15012.1|24
1628670830000|2021-08-11 08:33:50|15015.5|15013.5|15015.6|15013.6|15015.9|15013.9|15015|15013|6
1628670840000|2021-08-11 08:34:00|15015.8|15013.8|15015.1|15013.1|15015.9|15013.9|15015.1|15013.1|7
1628670850000|2021-08-11 08:34:10|15015.3|15013.3|15013.9|15011.9|15015.4|15013.4|15013.9|15011.9|13
1628670860000|2021-08-11 08:34:20|15014.1|15012.1|15013.4|15011.4|15014.4|15012.4|15013.3|15011.3|11
1628670870000|2021-08-11 08:34:30|15013.5|15011.5|15013.6|15011.6|15013.8|15011.8|15013.1|15011.1|13
1628670880000|2021-08-11 08:34:40|15013.4|15011.4|15013.9|15011.9|15014|15012|15013.4|15011.4|9
1628670890000|2021-08-11 08:34:50|15014|15012|15014.9|15012.9|15015.1|15013.1|15013.6|15011.6|9
1628670900000|2021-08-11 08:35:00|15015|15013|15015.4|15013.4|15015.5|15013.5|15014.9|15012.9|7
1628670910000|2021-08-11 08:35:10|15015.5|15013.5|15015.9|15013.9|15016|15014|15015.4|15013.4|15
1628670920000|2021-08-11 08:35:20|15015.6|15013.6|15016.1|15014.1|15016.3|15014.3|15015.5|15013.5|24
1628670930000|2021-08-11 08:35:30|15016.3|15014.3|15016.4|15014.4|15016.5|15014.5|15015.8|15013.8|22
1628670940000|2021-08-11 08:35:40|15016.5|15014.5|15016.8|15014.8|15016.8|15014.8|15016.4|15014.4|15
1628670950000|2021-08-11 08:35:50|15016.6|15014.6|15016.6|15014.6|15017.1|15015.1|15016.6|15014.6|22
1628670960000|2021-08-11 08:36:00|15016.4|15014.4|15016.6|15014.6|15017.1|15015.1|15016.4|15014.4|13
1628670970000|2021-08-11 08:36:10|15016.1|15014.1|15015.1|15013.1|15016.3|15014.3|15015|15013|10
1628670980000|2021-08-11 08:36:20|15015|15013|15015.9|15013.9|15016.3|15014.3|15015|15013|6
1628670990000|2021-08-11 08:36:30|15015.8|15013.8|15017.1|15015.1|15017.3|15015.3|15015.8|15013.8|23
1628671000000|2021-08-11 08:36:40|15017.3|15015.3|15017.1|15015.1|15017.4|15015.4|15016.6|15014.6|18
1628671010000|2021-08-11 08:36:50|15017.3|15015.3|15017.5|15015.5|15017.8|15015.8|15016.9|15014.9|15
1628671020000|2021-08-11 08:37:00|15017.9|15015.9|15017.1|15015.1|15017.9|15015.9|15017.1|15015.1|9
1628671030000|2021-08-11 08:37:10|15017.3|15015.3|15017.3|15015.3|15017.5|15015.5|15017.3|15015.3|6
1628671040000|2021-08-11 08:37:20|15017.1|15015.1|15018.1|15016.1|15018.3|15016.3|15017.1|15015.1|31
1628671050000|2021-08-11 08:37:30|15018|15016|15017.9|15015.9|15018.1|15016.1|15017.9|15015.9|8
1628671060000|2021-08-11 08:37:40|15018|15016|15017.4|15015.4|15018.1|15016.1|15017.4|15015.4|4
1628671070000|2021-08-11 08:37:50|15017.5|15015.5|15017.9|15015.9|15018|15016|15017.4|15015.4|3
1628671080000|2021-08-11 08:38:00|15018|15016|15017.9|15015.9|15018.1|15016.1|15017.6|15015.6|8
1628671090000|2021-08-11 08:38:10|15018|15016|15018.4|15016.4|15018.4|15016.4|15018|15016|3
1628671100000|2021-08-11 08:38:20|15018.3|15016.3|15019.6|15017.6|15019.8|15017.8|15018.1|15016.1|42
1628671110000|2021-08-11 08:38:30|15019.5|15017.5|15018.3|15016.3|15019.6|15017.6|15018.1|15016.1|15
1628671120000|2021-08-11 08:38:40|15018.1|15016.1|15018.5|15016.5|15018.6|15016.6|15018.1|15016.1|6
1628671130000|2021-08-11 08:38:50|15018.4|15016.4|15019.1|15017.1|15019.1|15017.1|15018.4|15016.4|1
1628671140000|2021-08-11 08:39:00|15019|15017|15019.5|15017.5|15019.6|15017.6|15018.9|15016.9|9
1628671150000|2021-08-11 08:39:10|15019.6|15017.6|15019.9|15017.9|15020.1|15018.1|15019.4|15017.4|9
1628671160000|2021-08-11 08:39:20|15019.6|15017.6|15019.6|15017.6|15019.9|15017.9|15019.5|15017.5|14
1628671170000|2021-08-11 08:39:30|15019.8|15017.8|15019.4|15017.4|15019.9|15017.9|15019|15017|18
1628671180000|2021-08-11 08:39:40|15019.5|15017.5|15019.5|15017.5|15019.6|15017.6|15019.4|15017.4|6
1628671190000|2021-08-11 08:39:50|15019.4|15017.4|15019.4|15017.4|15019.8|15017.8|15019.3|15017.3|7
1628671200000|2021-08-11 08:40:00|15019.3|15017.3|15019.4|15017.4|15019.6|15017.6|15019.3|15017.3|5
1628671210000|2021-08-11 08:40:10|15019.5|15017.5|15018.4|15016.4|15019.5|15017.5|15018.3|15016.3|16
1628671220000|2021-08-11 08:40:20|15017.6|15015.6|15018.1|15016.1|15018.8|15016.8|15017.5|15015.5|103
1628671230000|2021-08-11 08:40:30|15018|15016|15018.4|15016.4|15018.4|15016.4|15018|15016|4
1628671240000|2021-08-11 08:40:40|15018.3|15016.3|15018.1|15016.1|15018.6|15016.6|15017.6|15015.6|11
1628671250000|2021-08-11 08:40:50|15018.3|15016.3|15017.1|15015.1|15018.3|15016.3|15016.9|15014.9|10
1628671260000|2021-08-11 08:41:00|15017.3|15015.3|15017.6|15015.6|15018.1|15016.1|15017.1|15015.1|12
1628671270000|2021-08-11 08:41:10|15017.5|15015.5|15016.9|15014.9|15017.5|15015.5|15016.6|15014.6|10
1628671280000|2021-08-11 08:41:20|15016.8|15014.8|15017.9|15015.9|15018|15016|15016.1|15014.1|28
1628671290000|2021-08-11 08:41:30|15018|15016|15018.6|15016.6|15018.8|15016.8|15018|15016|10
1628671300000|2021-08-11 08:41:40|15018.8|15016.8|15018.9|15016.9|15019.4|15017.4|15018.5|15016.5|8
1628671310000|2021-08-11 08:41:50|15018.8|15016.8|15019.6|15017.6|15019.6|15017.6|15018.8|15016.8|6
1628671320000|2021-08-11 08:42:00|15019.5|15017.5|15020.4|15018.4|15020.8|15018.8|15019.3|15017.3|35
1628671330000|2021-08-11 08:42:10|15020.3|15018.3|15020.1|15018.1|15020.4|15018.4|15019.9|15017.9|10
1628671340000|2021-08-11 08:42:20|15020.4|15018.4|15020.6|15018.6|15020.8|15018.8|15020.3|15018.3|15
1628671350000|2021-08-11 08:42:30|15020.5|15018.5|15020.8|15018.8|15020.9|15018.9|15020.5|15018.5|17
1628671360000|2021-08-11 08:42:40|15020.9|15018.9|15020.9|15018.9|15021.1|15019.1|15020.1|15018.1|35
1628671370000|2021-08-11 08:42:50|15021|15019|15020.6|15018.6|15021|15019|15020|15018|9
1628671380000|2021-08-11 08:43:00|15020.8|15018.8|15020.4|15018.4|15020.9|15018.9|15020.1|15018.1|19
1628671390000|2021-08-11 08:43:10|15020.5|15018.5|15019.5|15017.5|15020.6|15018.6|15019.5|15017.5|12
1628671400000|2021-08-11 08:43:20|15019.6|15017.6|15019.4|15017.4|15019.9|15017.9|15019.3|15017.3|40
1628671410000|2021-08-11 08:43:30|15019.3|15017.3|15020.1|15018.1|15020.8|15018.8|15019.3|15017.3|47
1628671420000|2021-08-11 08:43:40|15019.8|15017.8|15018.1|15016.1|15020.1|15018.1|15018|15016|17
1628671430000|2021-08-11 08:43:50|15018|15016|15017.6|15015.6|15018.1|15016.1|15017.6|15015.6|10
1628671440000|2021-08-11 08:44:00|15017.8|15015.8|15017.6|15015.6|15018|15016|15017.6|15015.6|14
1628671450000|2021-08-11 08:44:10|15017.8|15015.8|15017.8|15015.8|15018|15016|15017.6|15015.6|11
1628671460000|2021-08-11 08:44:20|15017.9|15015.9|15016.8|15014.8|15017.9|15015.9|15016.8|15014.8|25
1628671470000|2021-08-11 08:44:30|15016.9|15014.9|15015.4|15013.4|15017.4|15015.4|15015|15013|53
1628671480000|2021-08-11 08:44:40|15015.3|15013.3|15016.4|15014.4|15016.4|15014.4|15014.9|15012.9|22
1628671490000|2021-08-11 08:44:50|15016.3|15014.3|15016.3|15014.3|15016.9|15014.9|15016.3|15014.3|12
1628671500000|2021-08-11 08:45:00|15016.4|15014.4|15016.1|15014.1|15016.8|15014.8|15015.6|15013.6|17
1628671510000|2021-08-11 08:45:10|15015.9|15013.9|15015.6|15013.6|15015.9|15013.9|15015.6|15013.6|2
1628671520000|2021-08-11 08:45:20|15015.9|15013.9|15014.6|15012.6|15015.9|15013.9|15014.6|15012.6|17
1628671530000|2021-08-11 08:45:30|15014.5|15012.5|15014.4|15012.4|15015.3|15013.3|15014.4|15012.4|21
1628671540000|2021-08-11 08:45:40|15014.3|15012.3|15015.6|15013.6|15015.6|15013.6|15014.3|15012.3|8
1628671550000|2021-08-11 08:45:50|15015.5|15013.5|15015.1|15013.1|15015.5|15013.5|15015|15013|7
1628671560000|2021-08-11 08:46:00|15015|15013|15015.9|15013.9|15016|15014|15014.9|15012.9|15
1628671570000|2021-08-11 08:46:10|15015.8|15013.8|15017.8|15015.8|15018.1|15016.1|15015.8|15013.8|37
1628671580000|2021-08-11 08:46:20|15017.6|15015.6|15017.4|15015.4|15017.8|15015.8|15017.4|15015.4|5
1628671590000|2021-08-11 08:46:30|15017.5|15015.5|15017.1|15015.1|15017.5|15015.5|15017.1|15015.1|2
1628671600000|2021-08-11 08:46:40|15017.3|15015.3|15017.1|15015.1|15017.3|15015.3|15017|15015|2
1628671610000|2021-08-11 08:46:50|15017.3|15015.3|15017.9|15015.9|15017.9|15015.9|15017.1|15015.1|7
1628671620000|2021-08-11 08:47:00|15018.1|15016.1|15018.8|15016.8|15019|15017|15017.9|15015.9|35
1628671630000|2021-08-11 08:47:10|15018.6|15016.6|15018.9|15016.9|15018.9|15016.9|15018.4|15016.4|38
1628671640000|2021-08-11 08:47:20|15018.8|15016.8|15019.6|15017.6|15019.8|15017.8|15018.8|15016.8|39
1628671650000|2021-08-11 08:47:30|15019.8|15017.8|15019.9|15017.9|15020.4|15018.4|15019.8|15017.8|33
1628671660000|2021-08-11 08:47:40|15019.8|15017.8|15019.4|15017.4|15019.8|15017.8|15018.9|15016.9|103
1628671670000|2021-08-11 08:47:50|15019.3|15017.3|15018.1|15016.1|15019.3|15017.3|15018.1|15016.1|15
1628671680000|2021-08-11 08:48:00|15017.6|15015.6|15018.6|15016.6|15019|15017|15017.5|15015.5|129
1628671690000|2021-08-11 08:48:10|15018.5|15016.5|15018.1|15016.1|15018.9|15016.9|15018|15016|21
1628671700000|2021-08-11 08:48:20|15018.3|15016.3|15017.6|15015.6|15018.5|15016.5|15017.3|15015.3|65
1628671710000|2021-08-11 08:48:30|15017.8|15015.8|15018.1|15016.1|15018.3|15016.3|15017.3|15015.3|23
1628671720000|2021-08-11 08:48:40|15018.3|15016.3|15019.5|15017.5|15019.5|15017.5|15018.3|15016.3|49
1628671730000|2021-08-11 08:48:50|15019.4|15017.4|15019.4|15017.4|15019.6|15017.6|15019.3|15017.3|11
1628671740000|2021-08-11 08:49:00|15019.5|15017.5|15019.8|15017.8|15019.8|15017.8|15019.3|15017.3|7
1628671750000|2021-08-11 08:49:10|15019.6|15017.6|15019.9|15017.9|15019.9|15017.9|15019.4|15017.4|24
1628671760000|2021-08-11 08:49:20|15019.8|15017.8|15019.4|15017.4|15020.1|15018.1|15019.1|15017.1|4
1628671770000|2021-08-11 08:49:30|15019.3|15017.3|15019.9|15017.9|15019.9|15017.9|15018.8|15016.8|3
1628671780000|2021-08-11 08:49:40|15020|15018|15018.4|15016.4|15020|15018|15018.4|15016.4|36
1628671790000|2021-08-11 08:49:50|15018.3|15016.3|15018.1|15016.1|15018.5|15016.5|15018.1|15016.1|7
1628671800000|2021-08-11 08:50:00|15018.6|15016.6|15020.3|15018.3|15020.4|15018.4|15018.6|15016.6|19
1628671810000|2021-08-11 08:50:10|15020.1|15018.1|15020.1|15018.1|15020.6|15018.6|15019.9|15017.9|23
1628671820000|2021-08-11 08:50:20|15020|15018|15020.4|15018.4|15020.5|15018.5|15019.9|15017.9|7
1628671830000|2021-08-11 08:50:30|15020.5|15018.5|15020.1|15018.1|15020.6|15018.6|15020.1|15018.1|9
1628671840000|2021-08-11 08:50:40|15020|15018|15020.1|15018.1|15020.1|15018.1|15019.4|15017.4|4
1628671850000|2021-08-11 08:50:50|15020.3|15018.3|15020.4|15018.4|15020.6|15018.6|15020.3|15018.3|11
1628671860000|2021-08-11 08:51:00|15020.5|15018.5|15019.6|15017.6|15020.6|15018.6|15019.6|15017.6|27
1628671870000|2021-08-11 08:51:10|15019.8|15017.8|15018|15016|15019.8|15017.8|15017.9|15015.9|18
1628671880000|2021-08-11 08:51:20|15017.9|15015.9|15017.4|15015.4|15017.9|15015.9|15017.3|15015.3|6
1628671890000|2021-08-11 08:51:30|15017.5|15015.5|15017.8|15015.8|15017.9|15015.9|15017.4|15015.4|0
1628671900000|2021-08-11 08:51:40|15017.6|15015.6|15018.9|15016.9|15019|15017|15017.4|15015.4|11
1628671910000|2021-08-11 08:51:50|15019|15017|15018.6|15016.6|15019|15017|15018.6|15016.6|17
1628671920000|2021-08-11 08:52:00|15018.5|15016.5|15019.4|15017.4|15019.5|15017.5|15017.9|15015.9|14
1628671930000|2021-08-11 08:52:10|15019.5|15017.5|15019.5|15017.5|15019.6|15017.6|15019.5|15017.5|4
1628671940000|2021-08-11 08:52:20|15019.6|15017.6|15019.6|15017.6|15020.3|15018.3|15019.3|15017.3|13
1628671950000|2021-08-11 08:52:30|15019.5|15017.5|15019.4|15017.4|15019.8|15017.8|15019.3|15017.3|2
1628671960000|2021-08-11 08:52:40|15019.5|15017.5|15019.9|15017.9|15019.9|15017.9|15019.5|15017.5|2
1628671970000|2021-08-11 08:52:50|15019.8|15017.8|15019.1|15017.1|15019.8|15017.8|15018.6|15016.6|13
1628671980000|2021-08-11 08:53:00|15019.3|15017.3|15018.9|15016.9|15019.5|15017.5|15018.9|15016.9|51
1628671990000|2021-08-11 08:53:10|15019|15017|15018.9|15016.9|15019|15017|15018.9|15016.9|0
1628672000000|2021-08-11 08:53:20|15019|15017|15018.8|15016.8|15019|15017|15018.4|15016.4|13
1628672010000|2021-08-11 08:53:30|15018.9|15016.9|15018.1|15016.1|15018.9|15016.9|15017.9|15015.9|6
1628672020000|2021-08-11 08:53:40|15018|15016|15018.1|15016.1|15018.1|15016.1|15017.9|15015.9|1
1628672030000|2021-08-11 08:53:50|15018.4|15016.4|15018.4|15016.4|15018.5|15016.5|15018.3|15016.3|1
1628672040000|2021-08-11 08:54:00|15018.5|15016.5|15018.6|15016.6|15018.8|15016.8|15018.5|15016.5|7
1628672050000|2021-08-11 08:54:10|15018.9|15016.9|15018.9|15016.9|15019.3|15017.3|15018.9|15016.9|6
1628672060000|2021-08-11 08:54:20|15018.6|15016.6|15016.8|15014.8|15018.6|15016.6|15016.5|15014.5|32
1628672070000|2021-08-11 08:54:30|15016.9|15014.9|15017.1|15015.1|15017.1|15015.1|15016.6|15014.6|4
1628672080000|2021-08-11 08:54:40|15017|15015|15017.1|15015.1|15017.4|15015.4|15016.8|15014.8|7
1628672090000|2021-08-11 08:54:50|15017.3|15015.3|15017.4|15015.4|15017.6|15015.6|15017|15015|8
1628672100000|2021-08-11 08:55:00|15017.3|15015.3|15016.9|15014.9|15017.5|15015.5|15016.6|15014.6|8
1628672110000|2021-08-11 08:55:10|15017|15015|15016.1|15014.1|15017.1|15015.1|15016|15014|13
1628672120000|2021-08-11 08:55:20|15016.3|15014.3|15016.6|15014.6|15017.1|15015.1|15016.3|15014.3|8
1628672130000|2021-08-11 08:55:30|15016.8|15014.8|15016.6|15014.6|15016.8|15014.8|15016.5|15014.5|7
1628672140000|2021-08-11 08:55:40|15016.8|15014.8|15016.5|15014.5|15016.8|15014.8|15016.1|15014.1|10
1628672150000|2021-08-11 08:55:50|15016.6|15014.6|15016.6|15014.6|15016.6|15014.6|15016.4|15014.4|0
1628672160000|2021-08-11 08:56:00|15016|15014|15015.9|15013.9|15016|15014|15015.1|15013.1|28
1628672170000|2021-08-11 08:56:10|15016|15014|15016.6|15014.6|15016.6|15014.6|15015.9|15013.9|12
1628672180000|2021-08-11 08:56:20|15016.5|15014.5|15017.1|15015.1|15017.6|15015.6|15016.5|15014.5|9
1628672190000|2021-08-11 08:56:30|15017|15015|15016.9|15014.9|15017.3|15015.3|15016.8|15014.8|3
1628672200000|2021-08-11 08:56:40|15016.8|15014.8|15016.9|15014.9|15016.9|15014.9|15016.6|15014.6|3
1628672210000|2021-08-11 08:56:50|15016.8|15014.8|15016.9|15014.9|15017|15015|15016.6|15014.6|10
1628672220000|2021-08-11 08:57:00|15016.8|15014.8|15016.6|15014.6|15016.9|15014.9|15016.6|15014.6|2
1628672230000|2021-08-11 08:57:10|15016.5|15014.5|15014.8|15012.8|15016.5|15014.5|15014.6|15012.6|19
1628672240000|2021-08-11 08:57:20|15014.9|15012.9|15016.1|15014.1|15016.1|15014.1|15014.9|15012.9|9
1628672250000|2021-08-11 08:57:30|15016.3|15014.3|15015.6|15013.6|15016.3|15014.3|15015.4|15013.4|2
1628672260000|2021-08-11 08:57:40|15015.5|15013.5|15015.4|15013.4|15015.6|15013.6|15015.4|15013.4|2
1628672270000|2021-08-11 08:57:50|15015.5|15013.5|15014.9|15012.9|15015.5|15013.5|15014.9|15012.9|5
1628672280000|2021-08-11 08:58:00|15014.8|15012.8|15013.9|15011.9|15014.8|15012.8|15013.1|15011.1|60
1628672290000|2021-08-11 08:58:10|15013.8|15011.8|15014.4|15012.4|15014.5|15012.5|15013.4|15011.4|11
1628672300000|2021-08-11 08:58:20|15014.3|15012.3|15014.9|15012.9|15016.6|15014.6|15014.3|15012.3|50
1628672310000|2021-08-11 08:58:30|15014.8|15012.8|15014.9|15012.9|15015|15013|15014.4|15012.4|3
1628672320000|2021-08-11 08:58:40|15014.8|15012.8|15014.6|15012.6|15015.3|15013.3|15014|15012|9
1628672330000|2021-08-11 08:58:50|15014.5|15012.5|15013.6|15011.6|15014.8|15012.8|15013.6|15011.6|15
1628672340000|2021-08-11 08:59:00|15013.5|15011.5|15013.4|15011.4|15013.6|15011.6|15013|15011|9
1628672350000|2021-08-11 08:59:10|15013.3|15011.3|15013.3|15011.3|15013.4|15011.4|15012.9|15010.9|14
1628672360000|2021-08-11 08:59:20|15013.4|15011.4|15013.1|15011.1|15013.6|15011.6|15012.9|15010.9|9
1628672370000|2021-08-11 08:59:30|15013|15011|15011.9|15009.9|15013|15011|15011.9|15009.9|41
1628672380000|2021-08-11 08:59:40|15012|15010|15012.1|15010.1|15012.3|15010.3|15011.5|15009.5|21
1628672390000|2021-08-11 08:59:50|15012|15010|15013.4|15011.4|15013.6|15011.6|15011.9|15009.9|12
1628672400000|2021-08-11 09:00:00|15013.5|15011.5|15014.4|15012.4|15014.5|15012.5|15012.9|15010.9|20
1628672410000|2021-08-11 09:00:10|15014.5|15012.5|15014.6|15012.6|15014.8|15012.8|15014.1|15012.1|8
1628672420000|2021-08-11 09:00:20|15014.8|15012.8|15014.6|15012.6|15014.9|15012.9|15014.4|15012.4|11
1628672430000|2021-08-11 09:00:30|15014.9|15012.9|15015.5|15013.5|15015.6|15013.6|15014.9|15012.9|16
1628672440000|2021-08-11 09:00:40|15015.4|15013.4|15015.1|15013.1|15015.4|15013.4|15014.6|15012.6|8
1628672450000|2021-08-11 09:00:50|15015|15013|15014.8|15012.8|15015.3|15013.3|15014.6|15012.6|3
1628672460000|2021-08-11 09:01:00|15014.6|15012.6|15014.6|15012.6|15014.6|15012.6|15014.1|15012.1|6
1628672470000|2021-08-11 09:01:10|15014.8|15012.8|15014.8|15012.8|15015.3|15013.3|15014.4|15012.4|4
1628672480000|2021-08-11 09:01:20|15014.6|15012.6|15015.1|15013.1|15015.4|15013.4|15014.5|15012.5|14
1628672490000|2021-08-11 09:01:30|15015.3|15013.3|15015.3|15013.3|15015.4|15013.4|15015.1|15013.1|0
1628672500000|2021-08-11 09:01:40|15015.1|15013.1|15016.1|15014.1|15016.1|15014.1|15015.1|15013.1|10
1628672510000|2021-08-11 09:01:50|15016|15014|15016.6|15014.6|15017|15015|15015.9|15013.9|15
1628672520000|2021-08-11 09:02:00|15016.5|15014.5|15016.9|15014.9|15017.4|15015.4|15016.4|15014.4|10
1628672530000|2021-08-11 09:02:10|15017|15015|15017.1|15015.1|15017.6|15015.6|15017|15015|10
1628672540000|2021-08-11 09:02:20|15017.3|15015.3|15017.8|15015.8|15017.8|15015.8|15017.3|15015.3|6
1628672550000|2021-08-11 09:02:30|15017.6|15015.6|15017.6|15015.6|15018.1|15016.1|15017.6|15015.6|28
1628672560000|2021-08-11 09:02:40|15017.5|15015.5|15016.9|15014.9|15017.5|15015.5|15016.9|15014.9|3
1628672570000|2021-08-11 09:02:50|15016.8|15014.8|15016.9|15014.9|15016.9|15014.9|15016.6|15014.6|0
1628672580000|2021-08-11 09:03:00|15017|15015|15017|15015|15017.1|15015.1|15016.4|15014.4|3
1628672590000|2021-08-11 09:03:10|15016.9|15014.9|15016.9|15014.9|15017.1|15015.1|15016.6|15014.6|3
1628672600000|2021-08-11 09:03:20|15016.8|15014.8|15015.4|15013.4|15016.8|15014.8|15015.4|15013.4|7
1628672610000|2021-08-11 09:03:30|15015.3|15013.3|15014.9|15012.9|15015.4|15013.4|15014.8|15012.8|7
1628672620000|2021-08-11 09:03:40|15015|15013|15015|15013|15015.1|15013.1|15014.9|15012.9|3
1628672630000|2021-08-11 09:03:50|15014.9|15012.9|15015.4|15013.4|15015.4|15013.4|15014.9|15012.9|11
1628672640000|2021-08-11 09:04:00|15015.5|15013.5|15015.4|15013.4|15015.5|15013.5|15015|15013|5
1628672650000|2021-08-11 09:04:10|15015.5|15013.5|15015.4|15013.4|15015.6|15013.6|15015.4|15013.4|13
1628672660000|2021-08-11 09:04:20|15015.3|15013.3|15014.6|15012.6|15015.3|15013.3|15014.6|15012.6|7
1628672670000|2021-08-11 09:04:30|15014.8|15012.8|15014.9|15012.9|15015.4|15013.4|15014.8|15012.8|4
1628672680000|2021-08-11 09:04:40|15014.8|15012.8|15015.4|15013.4|15015.4|15013.4|15014.3|15012.3|37
1628672690000|2021-08-11 09:04:50|15015.3|15013.3|15015.9|15013.9|15015.9|15013.9|15015.3|15013.3|4
1628672700000|2021-08-11 09:05:00|15016|15014|15016.8|15014.8|15016.8|15014.8|15015.9|15013.9|7
1628672710000|2021-08-11 09:05:10|15016.6|15014.6|15018.1|15016.1|15018.1|15016.1|15016.6|15014.6|16
1628672720000|2021-08-11 09:05:20|15018.4|15016.4|15018.4|15016.4|15018.5|15016.5|15018|15016|7
1628672730000|2021-08-11 09:05:30|15018.3|15016.3|15018.4|15016.4|15018.4|15016.4|15018.1|15016.1|2
1628672740000|2021-08-11 09:05:40|15018.5|15016.5|15018.5|15016.5|15019.1|15017.1|15018.5|15016.5|8
1628672750000|2021-08-11 09:05:50|15018.4|15016.4|15018.6|15016.6|15018.8|15016.8|15018.4|15016.4|5
1628672760000|2021-08-11 09:06:00|15018.5|15016.5|15018.4|15016.4|15018.9|15016.9|15018.4|15016.4|12
1628672770000|2021-08-11 09:06:10|15018.3|15016.3|15018.6|15016.6|15018.6|15016.6|15018|15016|11
1628672780000|2021-08-11 09:06:20|15018|15016|15018|15016|15018.1|15016.1|15018|15016|3
1628672790000|2021-08-11 09:06:30|15017.9|15015.9|15017.5|15015.5|15017.9|15015.9|15016|15014|17
1628672800000|2021-08-11 09:06:40|15017.6|15015.6|15017.6|15015.6|15018.1|15016.1|15017.6|15015.6|0
1628672810000|2021-08-11 09:06:50|15017.8|15015.8|15018.1|15016.1|15018.3|15016.3|15017.6|15015.6|1
1628672820000|2021-08-11 09:07:00|15018|15016|15018.5|15016.5|15018.9|15016.9|15018|15016|6
1628672830000|2021-08-11 09:07:10|15018.4|15016.4|15017.9|15015.9|15018.6|15016.6|15017.8|15015.8|9
1628672840000|2021-08-11 09:07:20|15018|15016|15015.6|15013.6|15018|15016|15015.3|15013.3|45
1628672850000|2021-08-11 09:07:30|15015.8|15013.8|15016.1|15014.1|15016.3|15014.3|15015.6|15013.6|5
1628672860000|2021-08-11 09:07:40|15015.9|15013.9|15015.9|15013.9|15016.4|15014.4|15015.9|15013.9|2
1628672870000|2021-08-11 09:07:50|15016|15014|15015.9|15013.9|15016.1|15014.1|15015.6|15013.6|3
1628672880000|2021-08-11 09:08:00|15016|15014|15015.9|15013.9|15016.1|15014.1|15015.6|15013.6|2
1628672890000|2021-08-11 09:08:10|15015.8|15013.8|15016|15014|15016.4|15014.4|15015.8|15013.8|0
1628672900000|2021-08-11 09:08:20|15015.9|15013.9|15015.9|15013.9|15016.1|15014.1|15015.8|15013.8|1
1628672910000|2021-08-11 09:08:30|15016|15014|15015.9|15013.9|15016|15014|15015.6|15013.6|4
1628672920000|2021-08-11 09:08:40|15016|15014|15015.6|15013.6|15016.4|15014.4|15015.6|15013.6|1
1628672930000|2021-08-11 09:08:50|15015.5|15013.5|15015.6|15013.6|15015.8|15013.8|15015.5|15013.5|2
1628672940000|2021-08-11 09:09:00|15015.8|15013.8|15015.4|15013.4|15015.8|15013.8|15015.1|15013.1|3
1628672950000|2021-08-11 09:09:10|15015.5|15013.5|15014.9|15012.9|15015.5|15013.5|15014.9|15012.9|4
1628672960000|2021-08-11 09:09:20|15015|15013|15014.6|15012.6|15015|15013|15014.5|15012.5|0
1628672970000|2021-08-11 09:09:30|15014.5|15012.5|15015.1|15013.1|15015.1|15013.1|15014|15012|15
1628672980000|2021-08-11 09:09:40|15015.3|15013.3|15014.6|15012.6|15015.4|15013.4|15014.6|15012.6|4
1628672990000|2021-08-11 09:09:50|15014.5|15012.5|15015.4|15013.4|15015.4|15013.4|15014.5|15012.5|4
1628673000000|2021-08-11 09:10:00|15015.3|15013.3|15014.9|15012.9|15015.3|15013.3|15014.6|15012.6|1
1628673010000|2021-08-11 09:10:10|15015|15013|15015.4|15013.4|15015.6|15013.6|15014.9|15012.9|1
1628673020000|2021-08-11 09:10:20|15015.5|15013.5|15015.6|15013.6|15015.6|15013.6|15015.4|15013.4|1
1628673030000|2021-08-11 09:10:30|15015.5|15013.5|15015.4|15013.4|15015.6|15013.6|15015.3|15013.3|2
1628673040000|2021-08-11 09:10:40|15015.5|15013.5|15015.9|15013.9|15016.4|15014.4|15015.5|15013.5|4
1628673050000|2021-08-11 09:10:50|15016|15014|15016.5|15014.5|15016.5|15014.5|15015.9|15013.9|0
1628673060000|2021-08-11 09:11:00|15016.4|15014.4|15016.6|15014.6|15016.6|15014.6|15016.1|15014.1|3
1628673070000|2021-08-11 09:11:10|15016.9|15014.9|15016.9|15014.9|15017.1|15015.1|15016.6|15014.6|6
1628673080000|2021-08-11 09:11:20|15017|15015|15016.6|15014.6|15017.3|15015.3|15016.6|15014.6|15
1628673090000|2021-08-11 09:11:30|15016.9|15014.9|15016.9|15014.9|15017|15015|15016.6|15014.6|2
1628673100000|2021-08-11 09:11:40|15017.1|15015.1|15017.1|15015.1|15017.1|15015.1|15017.1|15015.1|5
1628673110000|2021-08-11 09:11:50|15017|15015|15017.1|15015.1|15017.1|15015.1|15016.9|15014.9|8
1628673120000|2021-08-11 09:12:00|15017|15015|15017.1|15015.1|15017.9|15015.9|15017|15015|8
1628673130000|2021-08-11 09:12:10|15017.3|15015.3|15017.4|15015.4|15017.9|15015.9|15017.3|15015.3|3
1628673140000|2021-08-11 09:12:20|15017.1|15015.1|15016.9|15014.9|15017.4|15015.4|15016.9|15014.9|5
1628673150000|2021-08-11 09:12:30|15016.8|15014.8|15016.9|15014.9|15017|15015|15016.8|15014.8|0
1628673160000|2021-08-11 09:12:40|15017|15015|15017.1|15015.1|15017.1|15015.1|15017|15015|4
1628673170000|2021-08-11 09:12:50|15016.8|15014.8|15016.6|15014.6|15016.8|15014.8|15016.5|15014.5|23
1628673180000|2021-08-11 09:13:00|15016.5|15014.5|15015.3|15013.3|15016.5|15014.5|15015.1|15013.1|13
1628673190000|2021-08-11 09:13:10|15015.4|15013.4|15015.6|15013.6|15015.6|15013.6|15015.1|15013.1|5
1628673200000|2021-08-11 09:13:20|15015.5|15013.5|15015.9|15013.9|15016.4|15014.4|15015.1|15013.1|12
1628673210000|2021-08-11 09:13:30|15016|15014|15015.6|15013.6|15016.1|15014.1|15015.6|15013.6|2
1628673220000|2021-08-11 09:13:40|15015.5|15013.5|15015.8|15013.8|15016.1|15014.1|15015.5|15013.5|4
1628673230000|2021-08-11 09:13:50|15015.6|15013.6|15016.1|15014.1|15016.1|15014.1|15015.3|15013.3|5
1628673240000|2021-08-11 09:14:00|15015.9|15013.9|15015.9|15013.9|15016.1|15014.1|15015.9|15013.9|9
1628673250000|2021-08-11 09:14:10|15016|15014|15014.9|15012.9|15016|15014|15014.5|15012.5|10
1628673260000|2021-08-11 09:14:20|15015.1|15013.1|15014.8|15012.8|15015.4|15013.4|15014.5|15012.5|3
1628673270000|2021-08-11 09:14:30|15015.1|15013.1|15014.9|15012.9|15015.5|15013.5|15014.8|15012.8|12
1628673280000|2021-08-11 09:14:40|15014.8|15012.8|15014.6|15012.6|15014.8|15012.8|15014.6|15012.6|4
1628673290000|2021-08-11 09:14:50|15014.5|15012.5|15014.3|15012.3|15014.8|15012.8|15014.3|15012.3|2
1628673300000|2021-08-11 09:15:00|15014.1|15012.1|15014.6|15012.6|15015.1|15013.1|15013.9|15011.9|22
1628673310000|2021-08-11 09:15:10|15014.8|15012.8|15014.9|15012.9|15014.9|15012.9|15014.5|15012.5|1
1628673320000|2021-08-11 09:15:20|15014.8|15012.8|15014.6|15012.6|15014.9|15012.9|15014.5|15012.5|4
1628673330000|2021-08-11 09:15:30|15014.5|15012.5|15014|15012|15014.6|15012.6|15014|15012|4
1628673340000|2021-08-11 09:15:40|15014.1|15012.1|15014.4|15012.4|15014.4|15012.4|15014|15012|2
1628673350000|2021-08-11 09:15:50|15014.3|15012.3|15014.1|15012.1|15014.4|15012.4|15014.1|15012.1|1
1628673360000|2021-08-11 09:16:00|15014|15012|15013.6|15011.6|15014.1|15012.1|15013.3|15011.3|9
1628673370000|2021-08-11 09:16:10|15013.5|15011.5|15013.9|15011.9|15014|15012|15013.4|15011.4|8
1628673380000|2021-08-11 09:16:20|15013.8|15011.8|15013.9|15011.9|15013.9|15011.9|15013.6|15011.6|2
1628673390000|2021-08-11 09:16:30|15013.8|15011.8|15014.1|15012.1|15014.1|15012.1|15013.6|15011.6|3
1628673400000|2021-08-11 09:16:40|15014.3|15012.3|15014.1|15012.1|15014.4|15012.4|15014.1|15012.1|0
1628673410000|2021-08-11 09:16:50|15013.9|15011.9|15013.6|15011.6|15013.9|15011.9|15013.5|15011.5|7
1628673420000|2021-08-11 09:17:00|15013.5|15011.5|15012.6|15010.6|15013.5|15011.5|15012|15010|65
1628673430000|2021-08-11 09:17:10|15012.5|15010.5|14989.8|14987.8|15012.6|15010.6|14988.5|14986.5|1363
1628673440000|2021-08-11 09:17:20|14991.1|14989.1|14994.3|14992.3|14995.6|14993.6|14990.5|14988.5|220
1628673450000|2021-08-11 09:17:30|14995|14993|14995.3|14993.3|14996|14994|14993|14991|76
1628673460000|2021-08-11 09:17:40|14995.4|14993.4|14997.8|14995.8|14998.1|14996.1|14995.4|14993.4|49
1628673470000|2021-08-11 09:17:50|14997.6|14995.6|14997.3|14995.3|14998.1|14996.1|14996.6|14994.6|32
1628673480000|2021-08-11 09:18:00|14997.1|14995.1|14996.3|14994.3|14997.1|14995.1|14994.8|14992.8|84
1628673490000|2021-08-11 09:18:10|14996.1|14994.1|14996.5|14994.5|14996.8|14994.8|14995.8|14993.8|26
1628673500000|2021-08-11 09:18:20|14996.4|14994.4|14998.1|14996.1|14998.3|14996.3|14996.3|14994.3|40
1628673510000|2021-08-11 09:18:30|14998|14996|14999.3|14997.3|14999.5|14997.5|14998|14996|44
1628673520000|2021-08-11 09:18:40|14999.1|14997.1|14998.8|14996.8|14999.8|14997.8|14997.8|14995.8|78
1628673530000|2021-08-11 09:18:50|14998.6|14996.6|14998.6|14996.6|14999|14997|14998.1|14996.1|4
1628673540000|2021-08-11 09:19:00|14998.5|14996.5|14999|14997|14999.5|14997.5|14998.1|14996.1|25
1628673550000|2021-08-11 09:19:10|14999.1|14997.1|14997.1|14995.1|14999.6|14997.6|14997.1|14995.1|40
1628673560000|2021-08-11 09:19:20|14996.9|14994.9|14998.3|14996.3|14998.3|14996.3|14996.5|14994.5|41
1628673570000|2021-08-11 09:19:30|14998.1|14996.1|14999.3|14997.3|14999.5|14997.5|14998|14996|49
1628673580000|2021-08-11 09:19:40|14999.1|14997.1|14995.1|14993.1|14999.3|14997.3|14995.1|14993.1|50
1628673590000|2021-08-11 09:19:50|14995|14993|14996|14994|14996.8|14994.8|14995|14993|27
1628673600000|2021-08-11 09:20:00|14995.9|14993.9|14994.8|14992.8|14996|14994|14994|14992|38
1628673610000|2021-08-11 09:20:10|14994.9|14992.9|14995.1|14993.1|14995.1|14993.1|14994|14992|16
1628673620000|2021-08-11 09:20:20|14995.9|14993.9|14996.4|14994.4|14997.3|14995.3|14995.9|14993.9|42
1628673630000|2021-08-11 09:20:30|14996.3|14994.3|14996.5|14994.5|14997.8|14995.8|14996.3|14994.3|20
1628673640000|2021-08-11 09:20:40|14996.6|14994.6|14998|14996|14998.3|14996.3|14996.5|14994.5|5
1628673650000|2021-08-11 09:20:50|14997.9|14995.9|14995.3|14993.3|14998|14996|14995.1|14993.1|50
1628673660000|2021-08-11 09:21:00|14995.1|14993.1|14998.1|14996.1|14998.1|14996.1|14995.1|14993.1|38
1628673670000|2021-08-11 09:21:10|14998|14996|15000.4|14998.4|15000.6|14998.6|14998|14996|39
1628673680000|2021-08-11 09:21:20|15000.5|14998.5|14999.9|14997.9|15000.8|14998.8|14999.4|14997.4|36
1628673690000|2021-08-11 09:21:30|15000|14998|14999.1|14997.1|15000.1|14998.1|14998.8|14996.8|20
1628673700000|2021-08-11 09:21:40|14999|14997|14998.4|14996.4|14999.1|14997.1|14997.9|14995.9|9
1628673710000|2021-08-11 09:21:50|14997.8|14995.8|14997.6|14995.6|14997.9|14995.9|14997.5|14995.5|7
1628673720000|2021-08-11 09:22:00|14997.8|14995.8|14999.9|14997.9|14999.9|14997.9|14997.6|14995.6|22
1628673730000|2021-08-11 09:22:10|15000|14998|14999.9|14997.9|15000.3|14998.3|14999.4|14997.4|10
1628673740000|2021-08-11 09:22:20|14999.8|14997.8|14998.6|14996.6|14999.9|14997.9|14998.3|14996.3|7
1628673750000|2021-08-11 09:22:30|14998.9|14996.9|14998.5|14996.5|14999.5|14997.5|14998.5|14996.5|14
1628673760000|2021-08-11 09:22:40|14998.8|14996.8|14999.3|14997.3|14999.8|14997.8|14998.8|14996.8|10
1628673770000|2021-08-11 09:22:50|14999.1|14997.1|14999.3|14997.3|14999.3|14997.3|14998.3|14996.3|7
1628673780000|2021-08-11 09:23:00|14999|14997|14998.4|14996.4|14999.4|14997.4|14998.4|14996.4|16
1628673790000|2021-08-11 09:23:10|14998.3|14996.3|14999.4|14997.4|14999.4|14997.4|14998|14996|8
1628673800000|2021-08-11 09:23:20|14998.9|14996.9|14998.4|14996.4|14999.1|14997.1|14998.3|14996.3|10
1628673810000|2021-08-11 09:23:30|14998.6|14996.6|15000.4|14998.4|15001.3|14999.3|14998.6|14996.6|63
1628673820000|2021-08-11 09:23:40|15000.5|14998.5|15001.1|14999.1|15001.4|14999.4|15000.4|14998.4|23
1628673830000|2021-08-11 09:23:50|15001.3|14999.3|15000.3|14998.3|15001.3|14999.3|14999.9|14997.9|14
1628673840000|2021-08-11 09:24:00|15000.4|14998.4|15000.4|14998.4|15000.9|14998.9|15000.1|14998.1|14
1628673850000|2021-08-11 09:24:10|15000.5|14998.5|15003.1|15001.1|15003.3|15001.3|15000.5|14998.5|58
1628673860000|2021-08-11 09:24:20|15002.6|15000.6|15001.4|14999.4|15003.1|15001.1|15001.4|14999.4|133
1628673870000|2021-08-11 09:24:30|15001.5|14999.5|15001.9|14999.9|15002.1|15000.1|15001.4|14999.4|12
1628673880000|2021-08-11 09:24:40|15002.1|15000.1|15002.4|15000.4|15002.5|15000.5|15001.9|14999.9|12
1628673890000|2021-08-11 09:24:50|15002|15000|15002.3|15000.3|15002.5|15000.5|15001.9|14999.9|10
1628673900000|2021-08-11 09:25:00|15002.1|15000.1|15000.8|14998.8|15002.1|15000.1|15000.5|14998.5|13
1628673910000|2021-08-11 09:25:10|15000.6|14998.6|15001|14999|15001.1|14999.1|15000.3|14998.3|8
1628673920000|2021-08-11 09:25:20|15000.9|14998.9|15000.9|14998.9|15001.1|14999.1|15000.5|14998.5|13
1628673930000|2021-08-11 09:25:30|15001|14999|15000.9|14998.9|15001.6|14999.6|15000.9|14998.9|8
1628673940000|2021-08-11 09:25:40|15001|14999|15000.9|14998.9|15001.4|14999.4|15000.9|14998.9|17
1628673950000|2021-08-11 09:25:50|15001|14999|14999.6|14997.6|15001.1|14999.1|14999|14997|25
1628673960000|2021-08-11 09:26:00|14999.5|14997.5|14998.6|14996.6|15000.1|14998.1|14998.6|14996.6|31
1628673970000|2021-08-11 09:26:10|14998.5|14996.5|14996.6|14994.6|14998.6|14996.6|14996.6|14994.6|49
1628673980000|2021-08-11 09:26:20|14996.5|14994.5|15000|14998|15000|14998|14996.5|14994.5|30
1628673990000|2021-08-11 09:26:30|14999.8|14997.8|15000.4|14998.4|15000.4|14998.4|14999.5|14997.5|10
1628674000000|2021-08-11 09:26:40|15000.5|14998.5|15000.1|14998.1|15001|14999|14999.8|14997.8|8
1628674010000|2021-08-11 09:26:50|15000|14998|14998.1|14996.1|15000.1|14998.1|14997.9|14995.9|19
1628674020000|2021-08-11 09:27:00|14997.9|14995.9|14996.4|14994.4|14997.9|14995.9|14996.4|14994.4|45
1628674030000|2021-08-11 09:27:10|14996.5|14994.5|14996.9|14994.9|14997|14995|14995.9|14993.9|26
1628674040000|2021-08-11 09:27:20|14996.8|14994.8|14997.4|14995.4|14997.5|14995.5|14996.5|14994.5|11
1628674050000|2021-08-11 09:27:30|14997.3|14995.3|14996.9|14994.9|14997.4|14995.4|14996.9|14994.9|5
1628674060000|2021-08-11 09:27:40|14996.8|14994.8|14997.9|14995.9|14998.3|14996.3|14996.3|14994.3|8
1628674070000|2021-08-11 09:27:50|14998.3|14996.3|14998.1|14996.1|14998.4|14996.4|14998|14996|4
1628674080000|2021-08-11 09:28:00|14998|14996|14999.3|14997.3|14999.5|14997.5|14997.9|14995.9|12
1628674090000|2021-08-11 09:28:10|14999.4|14997.4|14999.3|14997.3|14999.4|14997.4|14999.1|14997.1|13
1628674100000|2021-08-11 09:28:20|14999.1|14997.1|14999.1|14997.1|14999.1|14997.1|14999|14997|2
1628674110000|2021-08-11 09:28:30|14999.3|14997.3|14999.8|14997.8|14999.8|14997.8|14999.1|14997.1|12
1628674120000|2021-08-11 09:28:40|14999.9|14997.9|14999.3|14997.3|15000|14998|14998.9|14996.9|5
1628674130000|2021-08-11 09:28:50|14999.1|14997.1|14999.4|14997.4|14999.4|14997.4|14998.9|14996.9|7
1628674140000|2021-08-11 09:29:00|14999.5|14997.5|15000.6|14998.6|15001.1|14999.1|14999.5|14997.5|20
1628674150000|2021-08-11 09:29:10|15000.8|14998.8|15000.9|14998.9|15001.5|14999.5|15000.6|14998.6|23
1628674160000|2021-08-11 09:29:20|15000.8|14998.8|15001.4|14999.4|15001.5|14999.5|15000.6|14998.6|15
1628674170000|2021-08-11 09:29:30|15001.3|14999.3|15002.6|15000.6|15002.6|15000.6|15001.1|14999.1|21
1628674180000|2021-08-11 09:29:40|15002.8|15000.8|15003.1|15001.1|15003.1|15001.1|15002.4|15000.4|32
1628674190000|2021-08-11 09:29:50|15002.9|15000.9|15003.1|15001.1|15003.1|15001.1|15002.4|15000.4|11
1628674200000|2021-08-11 09:30:00|15003|15001|15003.8|15001.8|15004.1|15002.1|15003|15001|43
1628674210000|2021-08-11 09:30:10|15003.6|15001.6|15004.4|15002.4|15004.4|15002.4|15003.6|15001.6|21
1628674220000|2021-08-11 09:30:20|15005|15003|15004.3|15002.3|15005|15003|15004.3|15002.3|39
1628674230000|2021-08-11 09:30:30|15004.1|15002.1|15003.1|15001.1|15004.6|15002.6|15003.1|15001.1|18
1628674240000|2021-08-11 09:30:40|15003|15001|15003.9|15001.9|15004.5|15002.5|15002.9|15000.9|26
1628674250000|2021-08-11 09:30:50|15004|15002|15001.4|14999.4|15004|15002|15001|14999|24
1628674260000|2021-08-11 09:31:00|15001.3|14999.3|15001.4|14999.4|15001.6|14999.6|15000.5|14998.5|31
1628674270000|2021-08-11 09:31:10|15001.5|14999.5|15003.6|15001.6|15003.6|15001.6|15001.4|14999.4|14
1628674280000|2021-08-11 09:31:20|15002.9|15000.9|15001.9|14999.9|15002.9|15000.9|15001.4|14999.4|14
1628674290000|2021-08-11 09:31:30|15002|15000|15004|15002|15004|15002|15002|15000|19
1628674300000|2021-08-11 09:31:40|15003.9|15001.9|15004.1|15002.1|15004.3|15002.3|15003.4|15001.4|19
1628674310000|2021-08-11 09:31:50|15004|15002|15003.9|15001.9|15004.4|15002.4|15003.9|15001.9|9
1628674320000|2021-08-11 09:32:00|15004|15002|15001.9|14999.9|15004|15002|15001.9|14999.9|10
1628674330000|2021-08-11 09:32:10|15001.8|14999.8|15002.3|15000.3|15002.5|15000.5|15001.8|14999.8|10
1628674340000|2021-08-11 09:32:20|15002.1|15000.1|15003.5|15001.5|15003.8|15001.8|15002.1|15000.1|20
1628674350000|2021-08-11 09:32:30|15003.9|15001.9|15004.4|15002.4|15004.9|15002.9|15003.9|15001.9|14
1628674360000|2021-08-11 09:32:40|15004.3|15002.3|15004.1|15002.1|15004.5|15002.5|15004|15002|12
1628674370000|2021-08-11 09:32:50|15003.9|15001.9|15005.6|15003.6|15005.8|15003.8|15003.9|15001.9|29
1628674380000|2021-08-11 09:33:00|15005.5|15003.5|15005.1|15003.1|15006|15004|15004.8|15002.8|20
1628674390000|2021-08-11 09:33:10|15005|15003|15005.1|15003.1|15005.4|15003.4|15005|15003|4
1628674400000|2021-08-11 09:33:20|15004.6|15002.6|15005.3|15003.3|15005.3|15003.3|15004.5|15002.5|9
1628674410000|2021-08-11 09:33:30|15005.1|15003.1|15004.9|15002.9|15005.4|15003.4|15004.9|15002.9|11
1628674420000|2021-08-11 09:33:40|15005|15003|15005.5|15003.5|15005.6|15003.6|15005|15003|11
1628674430000|2021-08-11 09:33:50|15005.4|15003.4|15004.3|15002.3|15005.6|15003.6|15004.1|15002.1|4
1628674440000|2021-08-11 09:34:00|15004.4|15002.4|15005|15003|15005|15003|15004|15002|13
1628674450000|2021-08-11 09:34:10|15005.1|15003.1|15004.4|15002.4|15005.4|15003.4|15004.4|15002.4|6
1628674460000|2021-08-11 09:34:20|15004.3|15002.3|15004.9|15002.9|15005.1|15003.1|15004.1|15002.1|10
1628674470000|2021-08-11 09:34:30|15004.8|15002.8|15004.6|15002.6|15005.3|15003.3|15004.4|15002.4|3
1628674480000|2021-08-11 09:34:40|15004.3|15002.3|15004.1|15002.1|15004.3|15002.3|15003.9|15001.9|11
1628674490000|2021-08-11 09:34:50|15004.8|15002.8|15005.1|15003.1|15005.1|15003.1|15004.4|15002.4|8
1628674500000|2021-08-11 09:35:00|15005.3|15003.3|15006.4|15004.4|15006.6|15004.6|15005.3|15003.3|34
1628674510000|2021-08-11 09:35:10|15006.3|15004.3|15006.4|15004.4|15006.6|15004.6|15005.9|15003.9|15
1628674520000|2021-08-11 09:35:20|15006.5|15004.5|15006.9|15004.9|15007.1|15005.1|15006.3|15004.3|24
1628674530000|2021-08-11 09:35:30|15006.6|15004.6|15005.4|15003.4|15006.8|15004.8|15005.1|15003.1|26
1628674540000|2021-08-11 09:35:40|15005|15003|15004.6|15002.6|15005.4|15003.4|15004.6|15002.6|6
1628674550000|2021-08-11 09:35:50|15004.5|15002.5|15005|15003|15005.4|15003.4|15004.5|15002.5|32
1628674560000|2021-08-11 09:36:00|15004.9|15002.9|15005.1|15003.1|15005.8|15003.8|15004.9|15002.9|23
1628674570000|2021-08-11 09:36:10|15005.3|15003.3|15006.4|15004.4|15006.5|15004.5|15005.3|15003.3|22
1628674580000|2021-08-11 09:36:20|15006.3|15004.3|15006.1|15004.1|15006.4|15004.4|15005.8|15003.8|9
1628674590000|2021-08-11 09:36:30|15006.3|15004.3|15006.4|15004.4|15006.4|15004.4|15006.1|15004.1|1
1628674600000|2021-08-11 09:36:40|15006.3|15004.3|15004.9|15002.9|15006.4|15004.4|15004.6|15002.6|36
1628674610000|2021-08-11 09:36:50|15004.8|15002.8|15005.6|15003.6|15005.6|15003.6|15004.6|15002.6|4
1628674620000|2021-08-11 09:37:00|15005.4|15003.4|15004.6|15002.6|15005.9|15003.9|15004.6|15002.6|7
1628674630000|2021-08-11 09:37:10|15004.5|15002.5|15004.9|15002.9|15005|15003|15004.5|15002.5|1
1628674640000|2021-08-11 09:37:20|15005|15003|15004.9|15002.9|15005|15003|15004.3|15002.3|4
1628674650000|2021-08-11 09:37:30|15004.8|15002.8|15004.5|15002.5|15004.9|15002.9|15004.5|15002.5|1
1628674660000|2021-08-11 09:37:40|15004.4|15002.4|15004.6|15002.6|15004.9|15002.9|15004.3|15002.3|6
1628674670000|2021-08-11 09:37:50|15004.5|15002.5|15005.1|15003.1|15005.4|15003.4|15004.1|15002.1|2
1628674680000|2021-08-11 09:38:00|15004.9|15002.9|15004.9|15002.9|15005.3|15003.3|15004.8|15002.8|5
1628674690000|2021-08-11 09:38:10|15004.8|15002.8|15004.6|15002.6|15004.9|15002.9|15004.3|15002.3|19
1628674700000|2021-08-11 09:38:20|15004.5|15002.5|15005.3|15003.3|15005.3|15003.3|15004.5|15002.5|3
1628674710000|2021-08-11 09:38:30|15005.6|15003.6|15005.5|15003.5|15005.8|15003.8|15005.5|15003.5|4
1628674720000|2021-08-11 09:38:40|15005.4|15003.4|15005.3|15003.3|15005.4|15003.4|15004.9|15002.9|4
1628674730000|2021-08-11 09:38:50|15004.9|15002.9|15003.9|15001.9|15005.1|15003.1|15003.4|15001.4|12
1628674740000|2021-08-11 09:39:00|15004.4|15002.4|15003.9|15001.9|15004.8|15002.8|15003.9|15001.9|8
1628674750000|2021-08-11 09:39:10|15003.8|15001.8|15002.9|15000.9|15003.8|15001.8|15002.9|15000.9|12
1628674760000|2021-08-11 09:39:20|15002.8|15000.8|15003.1|15001.1|15003.1|15001.1|15002.5|15000.5|20
1628674770000|2021-08-11 09:39:30|15002.9|15000.9|15002.4|15000.4|15003.1|15001.1|15002.4|15000.4|30
1628674780000|2021-08-11 09:39:40|15002.3|15000.3|15002.1|15000.1|15002.3|15000.3|15002.1|15000.1|5
1628674790000|2021-08-11 09:39:50|15002|15000|15001.9|14999.9|15002.4|15000.4|15001.8|14999.8|15
1628674800000|2021-08-11 09:40:00|15002|15000|15001.3|14999.3|15002.3|15000.3|15001.3|14999.3|42
1628674810000|2021-08-11 09:40:10|15001.1|14999.1|15001.3|14999.3|15001.9|14999.9|15001.1|14999.1|11
1628674820000|2021-08-11 09:40:20|15001.4|14999.4|15001|14999|15001.4|14999.4|15000.6|14998.6|8
1628674830000|2021-08-11 09:40:30|15000.9|14998.9|15001.9|14999.9|15001.9|14999.9|15000.9|14998.9|17
1628674840000|2021-08-11 09:40:40|15002|15000|15001.9|14999.9|15002.8|15000.8|15001.5|14999.5|50
1628674850000|2021-08-11 09:40:50|15001.6|14999.6|15001|14999|15001.6|14999.6|15000.9|14998.9|24
1628674860000|2021-08-11 09:41:00|15000.8|14998.8|15001|14999|15001|14999|15000.8|14998.8|4
1628674870000|2021-08-11 09:41:10|15000.9|14998.9|15000|14998|15000.9|14998.9|14999.9|14997.9|10
1628674880000|2021-08-11 09:41:20|14999.9|14997.9|14998.9|14996.9|14999.9|14997.9|14998.8|14996.8|37
1628674890000|2021-08-11 09:41:30|14998.8|14996.8|14998.3|14996.3|14999|14997|14998.3|14996.3|29
1628674900000|2021-08-11 09:41:40|14998.1|14996.1|14998.6|14996.6|14998.6|14996.6|14997.6|14995.6|20
1628674910000|2021-08-11 09:41:50|14998.8|14996.8|14999.6|14997.6|14999.6|14997.6|14998.6|14996.6|21
1628674920000|2021-08-11 09:42:00|14999.8|14997.8|14999.6|14997.6|15000.3|14998.3|14999.4|14997.4|14
1628674930000|2021-08-11 09:42:10|14999.1|14997.1|14998.9|14996.9|14999.1|14997.1|14998.1|14996.1|43
1628674940000|2021-08-11 09:42:20|14998.8|14996.8|14998.5|14996.5|14998.8|14996.8|14998.4|14996.4|6
1628674950000|2021-08-11 09:42:30|14998.6|14996.6|14998|14996|14998.6|14996.6|14997.8|14995.8|6
1628674960000|2021-08-11 09:42:40|14997.9|14995.9|14996.6|14994.6|14998.1|14996.1|14996.1|14994.1|63
1628674970000|2021-08-11 09:42:50|14996.5|14994.5|14996.1|14994.1|14996.6|14994.6|14996|14994|24
1628674980000|2021-08-11 09:43:00|14996|14994|14998|14996|14998|14996|14995.8|14993.8|59
1628674990000|2021-08-11 09:43:10|14997.9|14995.9|14998.3|14996.3|14998.4|14996.4|14997.3|14995.3|18
1628675000000|2021-08-11 09:43:20|14998.4|14996.4|14996.8|14994.8|14998.4|14996.4|14996.3|14994.3|17
1628675010000|2021-08-11 09:43:30|14996.6|14994.6|14996.4|14994.4|14997.4|14995.4|14996.4|14994.4|9
1628675020000|2021-08-11 09:43:40|14996.3|14994.3|14996.9|14994.9|14996.9|14994.9|14996.3|14994.3|6
1628675030000|2021-08-11 09:43:50|14996.8|14994.8|14997.1|14995.1|14997.3|14995.3|14996.5|14994.5|7
1628675040000|2021-08-11 09:44:00|14997.4|14995.4|14997.4|14995.4|14998.4|14996.4|14997.1|14995.1|49
1628675050000|2021-08-11 09:44:10|14997.3|14995.3|14997.1|14995.1|14997.4|14995.4|14996.5|14994.5|22
1628675060000|2021-08-11 09:44:20|14997|14995|14996.9|14994.9|14997.1|14995.1|14996.6|14994.6|10
1628675070000|2021-08-11 09:44:30|14997|14995|14996.9|14994.9|14997.3|14995.3|14996.8|14994.8|4
1628675080000|2021-08-11 09:44:40|14996.5|14994.5|14996.6|14994.6|14996.6|14994.6|14996.3|14994.3|10
1628675090000|2021-08-11 09:44:50|14996.5|14994.5|14996.1|14994.1|14996.6|14994.6|14996.1|14994.1|7
1628675100000|2021-08-11 09:45:00|14996.3|14994.3|14995.4|14993.4|14996.5|14994.5|14995.4|14993.4|28
1628675110000|2021-08-11 09:45:10|14995.5|14993.5|14995.3|14993.3|14995.8|14993.8|14995.3|14993.3|18
1628675120000|2021-08-11 09:45:20|14995.4|14993.4|14995.9|14993.9|14995.9|14993.9|14995.4|14993.4|12
1628675130000|2021-08-11 09:45:30|14995.8|14993.8|14997.3|14995.3|14997.3|14995.3|14995.6|14993.6|60
1628675140000|2021-08-11 09:45:40|14997.4|14995.4|14997.4|14995.4|14997.8|14995.8|14997.1|14995.1|14
1628675150000|2021-08-11 09:45:50|14997.5|14995.5|14998.1|14996.1|14998.1|14996.1|14997.1|14995.1|31
1628675160000|2021-08-11 09:46:00|14998.3|14996.3|15000|14998|15000.1|14998.1|14998.3|14996.3|35
1628675170000|2021-08-11 09:46:10|14999.9|14997.9|14998.5|14996.5|15000.4|14998.4|14998.4|14996.4|44
1628675180000|2021-08-11 09:46:20|14998.4|14996.4|15000.9|14998.9|15001|14999|14998.1|14996.1|119
1628675190000|2021-08-11 09:46:30|15001.1|14999.1|15001.8|14999.8|15002.8|15000.8|15000.9|14998.9|62
1628675200000|2021-08-11 09:46:40|15001.9|14999.9|15002.6|15000.6|15002.6|15000.6|15001.5|14999.5|39
1628675210000|2021-08-11 09:46:50|15002.5|15000.5|15003.3|15001.3|15003.6|15001.6|15002.1|15000.1|25
1628675220000|2021-08-11 09:47:00|15003.1|15001.1|15003.1|15001.1|15003.3|15001.3|15002.9|15000.9|14
1628675230000|2021-08-11 09:47:10|15003.4|15001.4|15003.6|15001.6|15003.8|15001.8|15002.9|15000.9|24
1628675240000|2021-08-11 09:47:20|15003.5|15001.5|15003.3|15001.3|15003.5|15001.5|15002.8|15000.8|7
1628675250000|2021-08-11 09:47:30|15003.6|15001.6|15002.6|15000.6|15003.6|15001.6|15002.1|15000.1|12
1628675260000|2021-08-11 09:47:40|15002.8|15000.8|15002.9|15000.9|15003.6|15001.6|15002.6|15000.6|16
1628675270000|2021-08-11 09:47:50|15002.8|15000.8|15002.4|15000.4|15003.3|15001.3|15002.4|15000.4|4
1628675280000|2021-08-11 09:48:00|15002.5|15000.5|15002.5|15000.5|15003.1|15001.1|15002.4|15000.4|15
1628675290000|2021-08-11 09:48:10|15002.4|15000.4|15001.6|14999.6|15002.6|15000.6|15001.6|14999.6|5
1628675300000|2021-08-11 09:48:20|15001.5|14999.5|15002.8|15000.8|15002.9|15000.9|15001.5|14999.5|2
1628675310000|2021-08-11 09:48:30|15002.9|15000.9|15002.6|15000.6|15003|15001|15002.6|15000.6|5
1628675320000|2021-08-11 09:48:40|15002.8|15000.8|15002.9|15000.9|15002.9|15000.9|15002.4|15000.4|3
1628675330000|2021-08-11 09:48:50|15003.3|15001.3|15002.3|15000.3|15003.5|15001.5|15002.1|15000.1|16
1628675340000|2021-08-11 09:49:00|15002.4|15000.4|15003.5|15001.5|15003.5|15001.5|15002.3|15000.3|5
1628675350000|2021-08-11 09:49:10|15003.4|15001.4|15002.1|15000.1|15003.4|15001.4|15002.1|15000.1|8
1628675360000|2021-08-11 09:49:20|15002|15000|15001.6|14999.6|15002.1|15000.1|15001.6|14999.6|67
1628675370000|2021-08-11 09:49:30|15001.5|14999.5|15002|15000|15002|15000|15001.4|14999.4|21
1628675380000|2021-08-11 09:49:40|15002.1|15000.1|15002.4|15000.4|15002.6|15000.6|15001.8|14999.8|49
1628675390000|2021-08-11 09:49:50|15001.6|14999.6|15002.3|15000.3|15002.6|15000.6|15001.6|14999.6|18
1628675400000|2021-08-11 09:50:00|15002|15000|15001.4|14999.4|15002|15000|15000.8|14998.8|14
1628675410000|2021-08-11 09:50:10|15001.3|14999.3|15001.8|14999.8|15001.8|14999.8|15001.3|14999.3|4
1628675420000|2021-08-11 09:50:20|15002|15000|15003.1|15001.1|15003.3|15001.3|15001.6|14999.6|20
1628675430000|2021-08-11 09:50:30|15003|15001|15003.1|15001.1|15003.1|15001.1|15002.9|15000.9|4
1628675440000|2021-08-11 09:50:40|15003|15001|15003.1|15001.1|15003.3|15001.3|15002.6|15000.6|23
1628675450000|2021-08-11 09:50:50|15003.3|15001.3|15003.4|15001.4|15003.4|15001.4|15003.1|15001.1|4
1628675460000|2021-08-11 09:51:00|15003.5|15001.5|15002.8|15000.8|15003.5|15001.5|15002.8|15000.8|19
1628675470000|2021-08-11 09:51:10|15002.6|15000.6|15002.5|15000.5|15002.8|15000.8|15002.3|15000.3|14
1628675480000|2021-08-11 09:51:20|15002.8|15000.8|15003|15001|15003|15001|15002.5|15000.5|7
1628675490000|2021-08-11 09:51:30|15003.1|15001.1|15003|15001|15003.6|15001.6|15003|15001|8
1628675500000|2021-08-11 09:51:40|15003.1|15001.1|15003.6|15001.6|15003.8|15001.8|15003|15001|19
1628675510000|2021-08-11 09:51:50|15003.8|15001.8|15004.1|15002.1|15004.3|15002.3|15003.6|15001.6|20
1628675520000|2021-08-11 09:52:00|15004.3|15002.3|15003.9|15001.9|15005|15003|15003.8|15001.8|63
1628675530000|2021-08-11 09:52:10|15003.6|15001.6|15004|15002|15004.3|15002.3|15003.3|15001.3|38
1628675540000|2021-08-11 09:52:20|15003.9|15001.9|15004.3|15002.3|15004.4|15002.4|15003.9|15001.9|9
1628675550000|2021-08-11 09:52:30|15004.5|15002.5|15004.6|15002.6|15004.6|15002.6|15004.4|15002.4|7
1628675560000|2021-08-11 09:52:40|15004.5|15002.5|15003.1|15001.1|15005|15003|15003.1|15001.1|21
1628675570000|2021-08-11 09:52:50|15002.6|15000.6|15002.1|15000.1|15002.6|15000.6|15001.8|14999.8|39
1628675580000|2021-08-11 09:53:00|15001.9|14999.9|15001.5|14999.5|15002.4|15000.4|15001.3|14999.3|12
1628675590000|2021-08-11 09:53:10|15001.4|14999.4|15001.9|14999.9|15002|15000|15001.3|14999.3|8
1628675600000|2021-08-11 09:53:20|15002|15000|15001.6|14999.6|15002|15000|15001.4|14999.4|6
1628675610000|2021-08-11 09:53:30|15001.5|14999.5|15003.1|15001.1|15003.1|15001.1|15001.4|14999.4|12
1628675620000|2021-08-11 09:53:40|15003.3|15001.3|15002.6|15000.6|15003.3|15001.3|15002.6|15000.6|16
1628675630000|2021-08-11 09:53:50|15002.8|15000.8|15003.4|15001.4|15003.4|15001.4|15002.6|15000.6|15
1628675640000|2021-08-11 09:54:00|15003.9|15001.9|15003.6|15001.6|15004.3|15002.3|15003.5|15001.5|24
1628675650000|2021-08-11 09:54:10|15003.5|15001.5|15003.3|15001.3|15003.6|15001.6|15003|15001|74
1628675660000|2021-08-11 09:54:20|15003.1|15001.1|15003|15001|15003.3|15001.3|15002.8|15000.8|8
1628675670000|2021-08-11 09:54:30|15003.1|15001.1|15003.5|15001.5|15003.5|15001.5|15002.8|15000.8|11
1628675680000|2021-08-11 09:54:40|15003.6|15001.6|15003.1|15001.1|15004.3|15002.3|15003.1|15001.1|37
1628675690000|2021-08-11 09:54:50|15003.3|15001.3|15002.9|15000.9|15003.5|15001.5|15002.6|15000.6|8
1628675700000|2021-08-11 09:55:00|15003|15001|15003.6|15001.6|15003.9|15001.9|15002.9|15000.9|6
1628675710000|2021-08-11 09:55:10|15003.8|15001.8|15003.4|15001.4|15003.8|15001.8|15003|15001|12
1628675720000|2021-08-11 09:55:20|15003.5|15001.5|15003.6|15001.6|15003.6|15001.6|15003.4|15001.4|3
1628675730000|2021-08-11 09:55:30|15003.5|15001.5|15003.6|15001.6|15003.6|15001.6|15003.4|15001.4|7
1628675740000|2021-08-11 09:55:40|15003.8|15001.8|15004.1|15002.1|15004.1|15002.1|15003.5|15001.5|1
1628675750000|2021-08-11 09:55:50|15004.3|15002.3|15005.4|15003.4|15005.4|15003.4|15004.1|15002.1|14
1628675760000|2021-08-11 09:56:00|15005.3|15003.3|15006.4|15004.4|15006.6|15004.6|15004.8|15002.8|57
1628675770000|2021-08-11 09:56:10|15006.3|15004.3|15006.6|15004.6|15006.6|15004.6|15005.8|15003.8|43
1628675780000|2021-08-11 09:56:20|15006.8|15004.8|15006.6|15004.6|15006.8|15004.8|15006.3|15004.3|10
1628675790000|2021-08-11 09:56:30|15006.5|15004.5|15006|15004|15008.3|15006.3|15006|15004|52
1628675800000|2021-08-11 09:56:40|15006.1|15004.1|15005.6|15003.6|15006.1|15004.1|15005.3|15003.3|18
1628675810000|2021-08-11 09:56:50|15005.5|15003.5|15005.4|15003.4|15005.6|15003.6|15005.3|15003.3|11
1628675820000|2021-08-11 09:57:00|15005.3|15003.3|15005.1|15003.1|15005.6|15003.6|15004.9|15002.9|6
1628675830000|2021-08-11 09:57:10|15005.3|15003.3|15005.4|15003.4|15005.6|15003.6|15005.1|15003.1|10
1628675840000|2021-08-11 09:57:20|15005.3|15003.3|15004.3|15002.3|15005.4|15003.4|15004.3|15002.3|18
1628675850000|2021-08-11 09:57:30|15004.4|15002.4|15004.3|15002.3|15004.9|15002.9|15004.3|15002.3|6
1628675860000|2021-08-11 09:57:40|15004.4|15002.4|15004.6|15002.6|15004.8|15002.8|15004.3|15002.3|16
1628675870000|2021-08-11 09:57:50|15004.8|15002.8|15005.6|15003.6|15005.9|15003.9|15004.8|15002.8|8
1628675880000|2021-08-11 09:58:00|15005.5|15003.5|15004.8|15002.8|15005.6|15003.6|15004.8|15002.8|2
1628675890000|2021-08-11 09:58:10|15004.6|15002.6|15004.8|15002.8|15005|15003|15004.6|15002.6|4
1628675900000|2021-08-11 09:58:20|15004.6|15002.6|15005.4|15003.4|15005.4|15003.4|15004.5|15002.5|9
1628675910000|2021-08-11 09:58:30|15005.3|15003.3|15005.1|15003.1|15005.4|15003.4|15004.8|15002.8|1
1628675920000|2021-08-11 09:58:40|15005|15003|15005.1|15003.1|15005.3|15003.3|15004.6|15002.6|3
1628675930000|2021-08-11 09:58:50|15005.3|15003.3|15005.1|15003.1|15005.3|15003.3|15005.1|15003.1|1
1628675940000|2021-08-11 09:59:00|15005|15003|15004.6|15002.6|15005.1|15003.1|15004.3|15002.3|7
1628675950000|2021-08-11 09:59:10|15004.5|15002.5|15004.1|15002.1|15004.6|15002.6|15004|15002|4
1628675960000|2021-08-11 09:59:20|15004|15002|15003.4|15001.4|15004|15002|15003.4|15001.4|4
1628675970000|2021-08-11 09:59:30|15003.5|15001.5|15003.6|15001.6|15003.8|15001.8|15003.3|15001.3|6
1628675980000|2021-08-11 09:59:40|15003.8|15001.8|15004.9|15002.9|15004.9|15002.9|15003.6|15001.6|11
1628675990000|2021-08-11 09:59:50|15005.1|15003.1|15004.9|15002.9|15005.4|15003.4|15004.9|15002.9|16
1628676000000|2021-08-11 10:00:00|15004.8|15002.8|15005.6|15003.6|15006|15004|15004.8|15002.8|21
1628676010000|2021-08-11 10:00:10|15005.5|15003.5|15006.1|15004.1|15006.1|15004.1|15005.5|15003.5|8
1628676020000|2021-08-11 10:00:20|15006.4|15004.4|15005.4|15003.4|15006.5|15004.5|15005.3|15003.3|15
1628676030000|2021-08-11 10:00:30|15005.3|15003.3|15004.4|15002.4|15005.3|15003.3|15004.3|15002.3|3
1628676040000|2021-08-11 10:00:40|15004.3|15002.3|15004.6|15002.6|15004.9|15002.9|15004.3|15002.3|5
1628676050000|2021-08-11 10:00:50|15004.8|15002.8|15004|15002|15004.8|15002.8|15003.9|15001.9|8
1628676060000|2021-08-11 10:01:00|15003.9|15001.9|15004.4|15002.4|15004.5|15002.5|15003.8|15001.8|6
1628676070000|2021-08-11 10:01:10|15004.3|15002.3|15004.4|15002.4|15004.8|15002.8|15004|15002|14
1628676080000|2021-08-11 10:01:20|15004.3|15002.3|15003.6|15001.6|15004.5|15002.5|15003.6|15001.6|13
1628676090000|2021-08-11 10:01:30|15003.4|15001.4|15002.9|15000.9|15003.4|15001.4|15002.8|15000.8|12
1628676100000|2021-08-11 10:01:40|15002.8|15000.8|15003.4|15001.4|15003.6|15001.6|15002.5|15000.5|12
1628676110000|2021-08-11 10:01:50|15003.3|15001.3|15002.8|15000.8|15003.4|15001.4|15002.8|15000.8|1
1628676120000|2021-08-11 10:02:00|15002.9|15000.9|15002.6|15000.6|15002.9|15000.9|15002.6|15000.6|10
1628676130000|2021-08-11 10:02:10|15002.5|15000.5|15003|15001|15003.6|15001.6|15002.5|15000.5|11
1628676140000|2021-08-11 10:02:20|15002.9|15000.9|15003|15001|15003.3|15001.3|15002.8|15000.8|4
1628676150000|2021-08-11 10:02:30|15002.9|15000.9|15002.6|15000.6|15003|15001|15002.5|15000.5|4
1628676160000|2021-08-11 10:02:40|15002.8|15000.8|15003|15001|15003|15001|15002.5|15000.5|14
1628676170000|2021-08-11 10:02:50|15003.3|15001.3|15003.1|15001.1|15003.9|15001.9|15003.1|15001.1|13
1628676180000|2021-08-11 10:03:00|15003|15001|15002.6|15000.6|15003|15001|15002.5|15000.5|8
1628676190000|2021-08-11 10:03:10|15002.5|15000.5|15002.4|15000.4|15002.6|15000.6|15002.3|15000.3|3
1628676200000|2021-08-11 10:03:20|15002.5|15000.5|15002.6|15000.6|15002.6|15000.6|15002.4|15000.4|3
1628676210000|2021-08-11 10:03:30|15002.5|15000.5|15002.3|15000.3|15002.6|15000.6|15002.3|15000.3|4
1628676220000|2021-08-11 10:03:40|15002.4|15000.4|15002.4|15000.4|15002.4|15000.4|15002.3|15000.3|2
1628676230000|2021-08-11 10:03:50|15002.1|15000.1|15002|15000|15002.1|15000.1|15002|15000|8
1628676240000|2021-08-11 10:04:00|15001.9|14999.9|15001.5|14999.5|15002.1|15000.1|15001.3|14999.3|12
1628676250000|2021-08-11 10:04:10|15001.6|14999.6|15001.9|14999.9|15002.6|15000.6|15001.6|14999.6|22
1628676260000|2021-08-11 10:04:20|15001.8|14999.8|15000.5|14998.5|15001.9|14999.9|15000.5|14998.5|18
1628676270000|2021-08-11 10:04:30|15000.9|14998.9|15000.9|14998.9|15001|14999|15000.8|14998.8|21
1628676280000|2021-08-11 10:04:40|15000.6|14998.6|15000.4|14998.4|15000.6|14998.6|14999.9|14997.9|45
1628676290000|2021-08-11 10:04:50|15000.5|14998.5|15000.6|14998.6|15000.9|14998.9|15000.4|14998.4|8
1628676300000|2021-08-11 10:05:00|15000.8|14998.8|15000.5|14998.5|15000.9|14998.9|15000.3|14998.3|5
1628676310000|2021-08-11 10:05:10|15000.4|14998.4|15000.6|14998.6|15000.6|14998.6|14999.9|14997.9|20
1628676320000|2021-08-11 10:05:20|15000.8|14998.8|15001.4|14999.4|15001.6|14999.6|15000.5|14998.5|20
1628676330000|2021-08-11 10:05:30|15001.3|14999.3|15001.5|14999.5|15001.9|14999.9|15001.3|14999.3|5
1628676340000|2021-08-11 10:05:40|15001.6|14999.6|15001.8|14999.8|15002|15000|15001.6|14999.6|6
1628676350000|2021-08-11 10:05:50|15001.6|14999.6|15000.9|14998.9|15001.8|14999.8|15000.8|14998.8|9
1628676360000|2021-08-11 10:06:00|15000.8|14998.8|15000.1|14998.1|15000.8|14998.8|14999.8|14997.8|15
1628676370000|2021-08-11 10:06:10|15000|14998|15000.6|14998.6|15001|14999|15000|14998|17
1628676380000|2021-08-11 10:06:20|15000.4|14998.4|15000.1|14998.1|15000.4|14998.4|15000.1|14998.1|12
1628676390000|2021-08-11 10:06:30|15000.3|14998.3|15000.9|14998.9|15000.9|14998.9|15000.3|14998.3|1
1628676400000|2021-08-11 10:06:40|15000.8|14998.8|15000.9|14998.9|15000.9|14998.9|15000.3|14998.3|8
1628676410000|2021-08-11 10:06:50|15001.5|14999.5|15001.1|14999.1|15001.6|14999.6|15001.1|14999.1|8
1628676420000|2021-08-11 10:07:00|15001|14999|15002.4|15000.4|15002.9|15000.9|15001|14999|17
1628676430000|2021-08-11 10:07:10|15001.8|14999.8|15001.9|14999.9|15002|15000|15001.5|14999.5|10
1628676440000|2021-08-11 10:07:20|15001.8|14999.8|15001.4|14999.4|15001.9|14999.9|15001.3|14999.3|9
1628676450000|2021-08-11 10:07:30|15001.5|14999.5|15000.6|14998.6|15001.5|14999.5|15000.5|14998.5|25
1628676460000|2021-08-11 10:07:40|15000.5|14998.5|15000.6|14998.6|15001|14999|15000.4|14998.4|7
1628676470000|2021-08-11 10:07:50|15000.5|14998.5|15000.1|14998.1|15000.6|14998.6|15000|14998|3
1628676480000|2021-08-11 10:08:00|15000.5|14998.5|15000.9|14998.9|15001|14999|15000.4|14998.4|37
1628676490000|2021-08-11 10:08:10|15001|14999|15001.1|14999.1|15001.6|14999.6|15001|14999|3
1628676500000|2021-08-11 10:08:20|15001.3|14999.3|15001.4|14999.4|15001.4|14999.4|15000.8|14998.8|10
1628676510000|2021-08-11 10:08:30|15001.3|14999.3|15001.6|14999.6|15001.6|14999.6|15001|14999|3
1628676520000|2021-08-11 10:08:40|15001.5|14999.5|15001.1|14999.1|15001.5|14999.5|15000.8|14998.8|4
1628676530000|2021-08-11 10:08:50|15001|14999|15001.4|14999.4|15001.4|14999.4|15000.8|14998.8|15
1628676540000|2021-08-11 10:09:00|15001.5|14999.5|15000.9|14998.9|15001.6|14999.6|15000.9|14998.9|4
1628676550000|2021-08-11 10:09:10|15000.8|14998.8|14998.6|14996.6|15000.9|14998.9|14998.6|14996.6|45
1628676560000|2021-08-11 10:09:20|14998.5|14996.5|14998.9|14996.9|14999.3|14997.3|14998.5|14996.5|23
1628676570000|2021-08-11 10:09:30|14998.8|14996.8|14998.8|14996.8|14998.8|14996.8|14998.6|14996.6|1
1628676580000|2021-08-11 10:09:40|14999|14997|14998.9|14996.9|14999|14997|14998.8|14996.8|6
1628676590000|2021-08-11 10:09:50|14999|14997|14999.6|14997.6|14999.6|14997.6|14999|14997|12
1628676600000|2021-08-11 10:10:00|14999.5|14997.5|15001.9|14999.9|15002|15000|14999.5|14997.5|14
1628676610000|2021-08-11 10:10:10|15001.8|14999.8|15000.4|14998.4|15001.8|14999.8|15000.3|14998.3|12
1628676620000|2021-08-11 10:10:20|15000.3|14998.3|15000.4|14998.4|15000.4|14998.4|15000|14998|6
1628676630000|2021-08-11 10:10:30|15000.3|14998.3|15000.9|14998.9|15001.3|14999.3|15000.1|14998.1|6
1628676640000|2021-08-11 10:10:40|15001|14999|15001.1|14999.1|15001.3|14999.3|15000.9|14998.9|1
1628676650000|2021-08-11 10:10:50|15001|14999|15000.9|14998.9|15001.3|14999.3|15000.5|14998.5|6
1628676660000|2021-08-11 10:11:00|15001|14999|15001.4|14999.4|15001.4|14999.4|15000.8|14998.8|8
1628676670000|2021-08-11 10:11:10|15001.5|14999.5|15001.9|14999.9|15002.3|15000.3|15001.4|14999.4|40
1628676680000|2021-08-11 10:11:20|15002|15000|15001.6|14999.6|15002|15000|15001.5|14999.5|2
1628676690000|2021-08-11 10:11:30|15001.4|14999.4|15001.4|14999.4|15001.4|14999.4|15001.3|14999.3|1
1628676700000|2021-08-11 10:11:40|15001.3|14999.3|15002|15000|15002.1|15000.1|15001.3|14999.3|9
1628676710000|2021-08-11 10:11:50|15002.1|15000.1|15001.5|14999.5|15002.1|15000.1|15001.3|14999.3|3
1628676720000|2021-08-11 10:12:00|15001.6|14999.6|15000.8|14998.8|15001.6|14999.6|15000.8|14998.8|16
1628676730000|2021-08-11 10:12:10|15000.6|14998.6|15000|14998|15000.6|14998.6|15000|14998|6
1628676740000|2021-08-11 10:12:20|15000.1|14998.1|15000.1|14998.1|15000.3|14998.3|15000|14998|11
1628676750000|2021-08-11 10:12:30|15000.3|14998.3|14999.1|14997.1|15000.3|14998.3|14999|14997|26
1628676760000|2021-08-11 10:12:40|14999|14997|14999.6|14997.6|14999.6|14997.6|14999|14997|5
1628676770000|2021-08-11 10:12:50|14999.4|14997.4|14999.6|14997.6|14999.8|14997.8|14999.1|14997.1|17
1628676780000|2021-08-11 10:13:00|14999.9|14997.9|15000.9|14998.9|15001.1|14999.1|14999.9|14997.9|16
1628676790000|2021-08-11 10:13:10|15000.8|14998.8|14999.6|14997.6|15000.8|14998.8|14999.6|14997.6|13
1628676800000|2021-08-11 10:13:20|14999.9|14997.9|15000.8|14998.8|15000.8|14998.8|14999.9|14997.9|3
1628676810000|2021-08-11 10:13:30|15001|14999|15001.6|14999.6|15001.6|14999.6|15001|14999|7
1628676820000|2021-08-11 10:13:40|15001.4|14999.4|15002.4|15000.4|15002.4|15000.4|15001.3|14999.3|17
1628676830000|2021-08-11 10:13:50|15002.1|15000.1|15002.6|15000.6|15003|15001|15002.1|15000.1|20
1628676840000|2021-08-11 10:14:00|15002.5|15000.5|15003.6|15001.6|15003.9|15001.9|15002.5|15000.5|45
1628676850000|2021-08-11 10:14:10|15002.3|15000.3|15002.1|15000.1|15003|15001|15001.5|14999.5|43
1628676860000|2021-08-11 10:14:20|15002.3|15000.3|15003.6|15001.6|15003.6|15001.6|15002.3|15000.3|13
1628676870000|2021-08-11 10:14:30|15003.8|15001.8|15004.1|15002.1|15004.5|15002.5|15003.6|15001.6|22
1628676880000|2021-08-11 10:14:40|15004.3|15002.3|15004.1|15002.1|15004.3|15002.3|15003.8|15001.8|7
1628676890000|2021-08-11 10:14:50|15004|15002|15004.4|15002.4|15004.6|15002.6|15003.9|15001.9|10
1628676900000|2021-08-11 10:15:00|15004.5|15002.5|15003.9|15001.9|15004.9|15002.9|15003.9|15001.9|17
1628676910000|2021-08-11 10:15:10|15003.8|15001.8|15003.4|15001.4|15003.8|15001.8|15002.9|15000.9|11
1628676920000|2021-08-11 10:15:20|15003.3|15001.3|15004.6|15002.6|15004.8|15002.8|15002.9|15000.9|19
1628676930000|2021-08-11 10:15:30|15004.5|15002.5|15004.9|15002.9|15004.9|15002.9|15004.1|15002.1|13
1628676940000|2021-08-11 10:15:40|15004.8|15002.8|15004.5|15002.5|15004.9|15002.9|15004.4|15002.4|22
1628676950000|2021-08-11 10:15:50|15004.4|15002.4|15005.1|15003.1|15005.3|15003.3|15004.4|15002.4|19
1628676960000|2021-08-11 10:16:00|15005.3|15003.3|15006.9|15004.9|15006.9|15004.9|15005.1|15003.1|52
1628676970000|2021-08-11 10:16:10|15006.8|15004.8|15006.9|15004.9|15006.9|15004.9|15005.8|15003.8|57
1628676980000|2021-08-11 10:16:20|15007.1|15005.1|15008.1|15006.1|15008.4|15006.4|15006.9|15004.9|51
1628676990000|2021-08-11 10:16:30|15008.3|15006.3|15008.6|15006.6|15008.8|15006.8|15007.8|15005.8|32
1628677000000|2021-08-11 10:16:40|15008.8|15006.8|15009.4|15007.4|15010.1|15008.1|15008.5|15006.5|90
1628677010000|2021-08-11 10:16:50|15009.5|15007.5|15009|15007|15009.5|15007.5|15008.1|15006.1|45
1628677020000|2021-08-11 10:17:00|15009.1|15007.1|15010.1|15008.1|15010.1|15008.1|15008.8|15006.8|21
1628677030000|2021-08-11 10:17:10|15009.1|15007.1|15008.6|15006.6|15009.1|15007.1|15008.3|15006.3|35
1628677040000|2021-08-11 10:17:20|15008.8|15006.8|15009.1|15007.1|15009.1|15007.1|15008.8|15006.8|11
1628677050000|2021-08-11 10:17:30|15009.3|15007.3|15008.1|15006.1|15009.4|15007.4|15008.1|15006.1|18
1628677060000|2021-08-11 10:17:40|15008|15006|15007.9|15005.9|15008.6|15006.6|15007.9|15005.9|7
1628677070000|2021-08-11 10:17:50|15008|15006|15007.1|15005.1|15008|15006|15007.1|15005.1|20
1628677080000|2021-08-11 10:18:00|15007|15005|15007.9|15005.9|15007.9|15005.9|15006.9|15004.9|18
1628677090000|2021-08-11 10:18:10|15008|15006|15007.9|15005.9|15008.8|15006.8|15007.9|15005.9|6
1628677100000|2021-08-11 10:18:20|15007.8|15005.8|15009|15007|15009.3|15007.3|15007.8|15005.8|19
1628677110000|2021-08-11 10:18:30|15009.1|15007.1|15009.6|15007.6|15009.6|15007.6|15008.9|15006.9|9
1628677120000|2021-08-11 10:18:40|15009.5|15007.5|15011.4|15009.4|15011.8|15009.8|15009.5|15007.5|62
1628677130000|2021-08-11 10:18:50|15011.1|15009.1|15011.6|15009.6|15011.8|15009.8|15010.8|15008.8|10
1628677140000|2021-08-11 10:19:00|15011.5|15009.5|15011.9|15009.9|15012|15010|15011.1|15009.1|19
1628677150000|2021-08-11 10:19:10|15011.8|15009.8|15011.1|15009.1|15011.8|15009.8|15010.8|15008.8|27
1628677160000|2021-08-11 10:19:20|15011|15009|15011.8|15009.8|15012|15010|15010.9|15008.9|18
1628677170000|2021-08-11 10:19:30|15011.6|15009.6|15010.9|15008.9|15011.6|15009.6|15010.9|15008.9|12
1628677180000|2021-08-11 10:19:40|15010.8|15008.8|15009.6|15007.6|15011|15009|15009.6|15007.6|17
1628677190000|2021-08-11 10:19:50|15009.5|15007.5|15010.1|15008.1|15010.3|15008.3|15009.5|15007.5|12
1628677200000|2021-08-11 10:20:00|15010.4|15008.4|15009.4|15007.4|15011|15009|15009.4|15007.4|27
1628677210000|2021-08-11 10:20:10|15009.3|15007.3|15010.1|15008.1|15010.1|15008.1|15009.1|15007.1|11
1628677220000|2021-08-11 10:20:20|15010|15008|15009.9|15007.9|15010.1|15008.1|15009.8|15007.8|3
1628677230000|2021-08-11 10:20:30|15009.8|15007.8|15009.3|15007.3|15009.8|15007.8|15009.3|15007.3|2
1628677240000|2021-08-11 10:20:40|15009.6|15007.6|15009.8|15007.8|15009.9|15007.9|15009.4|15007.4|7
1628677250000|2021-08-11 10:20:50|15009.9|15007.9|15010.9|15008.9|15010.9|15008.9|15009.8|15007.8|9
1628677260000|2021-08-11 10:21:00|15011|15009|15011|15009|15011.1|15009.1|15010.8|15008.8|4
1628677270000|2021-08-11 10:21:10|15011.9|15009.9|15013.1|15011.1|15013.1|15011.1|15011.1|15009.1|116
1628677280000|2021-08-11 10:21:20|15013|15011|15013.1|15011.1|15013.6|15011.6|15012.8|15010.8|41
1628677290000|2021-08-11 10:21:30|15013.3|15011.3|15014.4|15012.4|15015|15013|15013|15011|97
1628677300000|2021-08-11 10:21:40|15014.5|15012.5|15015.1|15013.1|15015.3|15013.3|15014.4|15012.4|16
1628677310000|2021-08-11 10:21:50|15014.9|15012.9|15014.5|15012.5|15014.9|15012.9|15013.9|15011.9|34
1628677320000|2021-08-11 10:22:00|15014.9|15012.9|15016.9|15014.9|15017.1|15015.1|15014.6|15012.6|90
1628677330000|2021-08-11 10:22:10|15017|15015|15016.9|15014.9|15017.3|15015.3|15016.6|15014.6|28
1628677340000|2021-08-11 10:22:20|15017|15015|15016.9|15014.9|15017.9|15015.9|15016.9|15014.9|27
1628677350000|2021-08-11 10:22:30|15016.6|15014.6|15017.1|15015.1|15017.3|15015.3|15016.3|15014.3|26
1628677360000|2021-08-11 10:22:40|15017.3|15015.3|15017.9|15015.9|15018|15016|15017.1|15015.1|30
1628677370000|2021-08-11 10:22:50|15018|15016|15017.9|15015.9|15018.1|15016.1|15017.3|15015.3|18
1628677380000|2021-08-11 10:23:00|15018|15016|15017.4|15015.4|15018.9|15016.9|15016.5|15014.5|29
1628677390000|2021-08-11 10:23:10|15017.3|15015.3|15016.9|15014.9|15017.3|15015.3|15016.8|15014.8|10
1628677400000|2021-08-11 10:23:20|15016.8|15014.8|15017.8|15015.8|15017.9|15015.9|15016.8|15014.8|15
1628677410000|2021-08-11 10:23:30|15017.9|15015.9|15018.5|15016.5|15018.5|15016.5|15017.6|15015.6|18
1628677420000|2021-08-11 10:23:40|15018.8|15016.8|15018.9|15016.9|15019.8|15017.8|15018.4|15016.4|30
1628677430000|2021-08-11 10:23:50|15018.8|15016.8|15018.1|15016.1|15018.9|15016.9|15018.1|15016.1|17
1628677440000|2021-08-11 10:24:00|15017.8|15015.8|15018.8|15016.8|15018.8|15016.8|15017.6|15015.6|20
1628677450000|2021-08-11 10:24:10|15018.6|15016.6|15017|15015|15018.8|15016.8|15016.9|15014.9|9
1628677460000|2021-08-11 10:24:20|15016.9|15014.9|15017.1|15015.1|15017.4|15015.4|15016.9|15014.9|4
1628677470000|2021-08-11 10:24:30|15017.3|15015.3|15016.6|15014.6|15017.4|15015.4|15016.6|15014.6|11
1628677480000|2021-08-11 10:24:40|15016.5|15014.5|15016.6|15014.6|15017.1|15015.1|15016.5|15014.5|10
1628677490000|2021-08-11 10:24:50|15016.3|15014.3|15015.8|15013.8|15016.6|15014.6|15015.8|15013.8|13
1628677500000|2021-08-11 10:25:00|15015.9|15013.9|15015.9|15013.9|15016.4|15014.4|15015.8|15013.8|17
1628677510000|2021-08-11 10:25:10|15015.8|15013.8|15016.5|15014.5|15016.5|15014.5|15015.8|15013.8|8
1628677520000|2021-08-11 10:25:20|15016.4|15014.4|15016.9|15014.9|15016.9|15014.9|15016.4|15014.4|12
1628677530000|2021-08-11 10:25:30|15017|15015|15016.9|15014.9|15017.1|15015.1|15016.6|15014.6|4
1628677540000|2021-08-11 10:25:40|15016.8|15014.8|15017.1|15015.1|15017.1|15015.1|15016.8|15014.8|7
1628677550000|2021-08-11 10:25:50|15017|15015|15017.5|15015.5|15017.5|15015.5|15016.6|15014.6|6
1628677560000|2021-08-11 10:26:00|15017.4|15015.4|15016.9|15014.9|15017.8|15015.8|15016.5|15014.5|9
1628677570000|2021-08-11 10:26:10|15017|15015|15017.6|15015.6|15017.6|15015.6|15017|15015|7
1628677580000|2021-08-11 10:26:20|15017.9|15015.9|15017.9|15015.9|15018.1|15016.1|15017.8|15015.8|6
1628677590000|2021-08-11 10:26:30|15018|15016|15017.4|15015.4|15018|15016|15016.8|15014.8|20
1628677600000|2021-08-11 10:26:40|15017.5|15015.5|15017.9|15015.9|15017.9|15015.9|15017|15015|18
1628677610000|2021-08-11 10:26:50|15017.8|15015.8|15017.6|15015.6|15018.1|15016.1|15017.6|15015.6|8
1628677620000|2021-08-11 10:27:00|15017.5|15015.5|15018.4|15016.4|15018.6|15016.6|15016.6|15014.6|37
1628677630000|2021-08-11 10:27:10|15018.5|15016.5|15018.4|15016.4|15018.5|15016.5|15017.8|15015.8|7
1628677640000|2021-08-11 10:27:20|15018.1|15016.1|15018|15016|15018.1|15016.1|15017.9|15015.9|1
1628677650000|2021-08-11 10:27:30|15018.1|15016.1|15018.1|15016.1|15018.5|15016.5|15018.1|15016.1|5
1628677660000|2021-08-11 10:27:40|15018.3|15016.3|15017.9|15015.9|15018.3|15016.3|15017.6|15015.6|4
1628677670000|2021-08-11 10:27:50|15017.8|15015.8|15017.4|15015.4|15017.8|15015.8|15017.4|15015.4|3
1628677680000|2021-08-11 10:28:00|15017.3|15015.3|15018.1|15016.1|15018.1|15016.1|15017.3|15015.3|15
1628677690000|2021-08-11 10:28:10|15018.3|15016.3|15018.1|15016.1|15018.3|15016.3|15017.8|15015.8|5
1628677700000|2021-08-11 10:28:20|15018.3|15016.3|15017.6|15015.6|15018.6|15016.6|15017.5|15015.5|11
1628677710000|2021-08-11 10:28:30|15017.5|15015.5|15017.4|15015.4|15017.9|15015.9|15017.4|15015.4|6
1628677720000|2021-08-11 10:28:40|15017.3|15015.3|15018.1|15016.1|15018.1|15016.1|15017.1|15015.1|13
1628677730000|2021-08-11 10:28:50|15018|15016|15018.1|15016.1|15018.3|15016.3|15017.5|15015.5|5
1628677740000|2021-08-11 10:29:00|15018|15016|15018.9|15016.9|15019.1|15017.1|15017.9|15015.9|14
1628677750000|2021-08-11 10:29:10|15018.8|15016.8|15018.6|15016.6|15019|15017|15018.4|15016.4|7
1628677760000|2021-08-11 10:29:20|15018.4|15016.4|15018.9|15016.9|15019|15017|15018.4|15016.4|8
1628677770000|2021-08-11 10:29:30|15018.8|15016.8|15018.9|15016.9|15019.4|15017.4|15018.6|15016.6|48
1628677780000|2021-08-11 10:29:40|15019|15017|15019.1|15017.1|15019.5|15017.5|15019|15017|10
1628677790000|2021-08-11 10:29:50|15019|15017|15019.3|15017.3|15019.4|15017.4|15018.9|15016.9|13
1628677800000|2021-08-11 10:30:00|15019.5|15017.5|15018.9|15016.9|15020.1|15018.1|15018.9|15016.9|41
1628677810000|2021-08-11 10:30:10|15019|15017|15017.9|15015.9|15019|15017|15017.5|15015.5|20
1628677820000|2021-08-11 10:30:20|15017.8|15015.8|15017.1|15015.1|15017.8|15015.8|15017.1|15015.1|19
1628677830000|2021-08-11 10:30:30|15017.3|15015.3|15017.6|15015.6|15017.6|15015.6|15017|15015|6
1628677840000|2021-08-11 10:30:40|15017.4|15015.4|15017.9|15015.9|15018.4|15016.4|15017.4|15015.4|5
1628677850000|2021-08-11 10:30:50|15018|15016|15018.3|15016.3|15018.9|15016.9|15018|15016|7
1628677860000|2021-08-11 10:31:00|15018.4|15016.4|15018.3|15016.3|15018.4|15016.4|15018.1|15016.1|6
1628677870000|2021-08-11 10:31:10|15018.4|15016.4|15016.6|15014.6|15018.4|15016.4|15016.6|15014.6|18
1628677880000|2021-08-11 10:31:20|15016.5|15014.5|15015.9|15013.9|15016.6|15014.6|15015.9|15013.9|10
1628677890000|2021-08-11 10:31:30|15015.8|15013.8|15015.4|15013.4|15015.8|15013.8|15015|15013|49
1628677900000|2021-08-11 10:31:40|15015.3|15013.3|15014.9|15012.9|15015.3|15013.3|15014.6|15012.6|22
1628677910000|2021-08-11 10:31:50|15014.8|15012.8|15014.9|15012.9|15015|15013|15014.6|15012.6|6
1628677920000|2021-08-11 10:32:00|15015|15013|15014.6|15012.6|15015.1|15013.1|15014.4|15012.4|7
1628677930000|2021-08-11 10:32:10|15014.5|15012.5|15014.6|15012.6|15014.8|15012.8|15014.5|15012.5|4
1628677940000|2021-08-11 10:32:20|15014.5|15012.5|15015.4|15013.4|15015.8|15013.8|15014.5|15012.5|13
1628677950000|2021-08-11 10:32:30|15015.5|15013.5|15015.4|15013.4|15015.5|15013.5|15015.3|15013.3|1
1628677960000|2021-08-11 10:32:40|15015.3|15013.3|15015.6|15013.6|15015.6|15013.6|15015.3|15013.3|1
1628677970000|2021-08-11 10:32:50|15015.5|15013.5|15016.4|15014.4|15016.4|15014.4|15015.3|15013.3|3
1628677980000|2021-08-11 10:33:00|15016.3|15014.3|15016.6|15014.6|15016.6|15014.6|15016.3|15014.3|8
1628677990000|2021-08-11 10:33:10|15016.9|15014.9|15016.9|15014.9|15016.9|15014.9|15016.3|15014.3|17
1628678000000|2021-08-11 10:33:20|15016.8|15014.8|15016.1|15014.1|15016.9|15014.9|15015.8|15013.8|6
1628678010000|2021-08-11 10:33:30|15016.3|15014.3|15016.3|15014.3|15016.4|15014.4|15016.1|15014.1|2
1628678020000|2021-08-11 10:33:40|15016.1|15014.1|15016.3|15014.3|15016.4|15014.4|15015.8|15013.8|13
1628678030000|2021-08-11 10:33:50|15016.1|15014.1|15015.9|15013.9|15016.4|15014.4|15015.4|15013.4|3
1628678040000|2021-08-11 10:34:00|15016|15014|15015.9|15013.9|15016|15014|15015.6|15013.6|2
1628678050000|2021-08-11 10:34:10|15015.8|15013.8|15015.9|15013.9|15015.9|15013.9|15015.6|15013.6|4
1628678060000|2021-08-11 10:34:20|15015.8|15013.8|15015.9|15013.9|15016.1|15014.1|15015.6|15013.6|1
1628678070000|2021-08-11 10:34:30|15015.6|15013.6|15015.9|15013.9|15015.9|15013.9|15015.6|15013.6|5
1628678080000|2021-08-11 10:34:40|15016|15014|15016.4|15014.4|15016.4|15014.4|15015.9|15013.9|20
1628678090000|2021-08-11 10:34:50|15016.3|15014.3|15016.9|15014.9|15016.9|15014.9|15015.9|15013.9|2
1628678100000|2021-08-11 10:35:00|15016.8|15014.8|15016.8|15014.8|15017|15015|15016.8|15014.8|2
1628678110000|2021-08-11 10:35:10|15016.9|15014.9|15016.9|15014.9|15017|15015|15016.8|15014.8|3
1628678120000|2021-08-11 10:35:20|15016.8|15014.8|15016.6|15014.6|15016.8|15014.8|15016.6|15014.6|1
1628678130000|2021-08-11 10:35:30|15016.8|15014.8|15016.9|15014.9|15017|15015|15016.8|15014.8|3
1628678150000|2021-08-11 10:35:50|15016.8|15014.8|15016.9|15014.9|15016.9|15014.9|15016.4|15014.4|7
1628678160000|2021-08-11 10:36:00|15016.8|15014.8|15017.4|15015.4|15017.6|15015.6|15016.8|15014.8|22
1628678170000|2021-08-11 10:36:10|15017.3|15015.3|15018.4|15016.4|15018.4|15016.4|15017.3|15015.3|10
1628678180000|2021-08-11 10:36:20|15018.5|15016.5|15018.1|15016.1|15018.6|15016.6|15018|15016|4
1628678190000|2021-08-11 10:36:30|15018|15016|15017.3|15015.3|15018|15016|15017.1|15015.1|9
1628678200000|2021-08-11 10:36:40|15017.1|15015.1|15017.4|15015.4|15017.4|15015.4|15016.5|15014.5|4
1628678210000|2021-08-11 10:36:50|15017.3|15015.3|15017.1|15015.1|15017.5|15015.5|15016.9|15014.9|6
1628678220000|2021-08-11 10:37:00|15017.3|15015.3|15017.3|15015.3|15017.6|15015.6|15017.1|15015.1|4
1628678230000|2021-08-11 10:37:10|15017.4|15015.4|15017.9|15015.9|15017.9|15015.9|15017.4|15015.4|2
1628678240000|2021-08-11 10:37:20|15017.6|15015.6|15016.1|15014.1|15017.9|15015.9|15016.1|15014.1|11
1628678250000|2021-08-11 10:37:30|15016|15014|15016.1|15014.1|15016.5|15014.5|15015.9|15013.9|4
1628678260000|2021-08-11 10:37:40|15016|15014|15016.1|15014.1|15016.5|15014.5|15016|15014|3
1628678270000|2021-08-11 10:37:50|15016|15014|15016.1|15014.1|15016.3|15014.3|15015.4|15013.4|4
1628678280000|2021-08-11 10:38:00|15016|15014|15015.6|15013.6|15016|15014|15015|15013|13
1628678290000|2021-08-11 10:38:10|15015.8|15013.8|15015.6|15013.6|15015.8|15013.8|15015|15013|7
1628678300000|2021-08-11 10:38:20|15015.8|15013.8|15015.8|15013.8|15015.9|15013.9|15015|15013|5
1628678310000|2021-08-11 10:38:30|15015.6|15013.6|15018.5|15016.5|15018.5|15016.5|15015.4|15013.4|195
1628678320000|2021-08-11 10:38:40|15018.6|15016.6|15018.6|15016.6|15018.6|15016.6|15018.1|15016.1|20
1628678330000|2021-08-11 10:38:50|15018.8|15016.8|15018.1|15016.1|15018.8|15016.8|15017.8|15015.8|10
1628678340000|2021-08-11 10:39:00|15018.3|15016.3|15021.4|15019.4|15022.3|15020.3|15017.4|15015.4|223
1628678350000|2021-08-11 10:39:10|15021.1|15019.1|15020.4|15018.4|15021.6|15019.6|15020.3|15018.3|38
1628678360000|2021-08-11 10:39:20|15020.3|15018.3|15022.3|15020.3|15022.6|15020.6|15020.3|15018.3|62
1628678370000|2021-08-11 10:39:30|15022.1|15020.1|15022.9|15020.9|15023.1|15021.1|15022|15020|31
1628678380000|2021-08-11 10:39:40|15022.8|15020.8|15023|15021|15023.1|15021.1|15022.4|15020.4|41
1628678390000|2021-08-11 10:39:50|15023.1|15021.1|15023.4|15021.4|15023.4|15021.4|15022.9|15020.9|12
1628678400000|2021-08-11 10:40:00|15023.5|15021.5|15023|15021|15023.6|15021.6|15023|15021|10
1628678410000|2021-08-11 10:40:10|15023.1|15021.1|15023.6|15021.6|15023.6|15021.6|15023.1|15021.1|18
1628678420000|2021-08-11 10:40:20|15023.9|15021.9|15023.5|15021.5|15023.9|15021.9|15023.4|15021.4|13
1628678430000|2021-08-11 10:40:30|15023.4|15021.4|15025.3|15023.3|15025.3|15023.3|15023.4|15021.4|61
1628678440000|2021-08-11 10:40:40|15025.4|15023.4|15025.9|15023.9|15026.1|15024.1|15025.4|15023.4|30
1628678450000|2021-08-11 10:40:50|15025.6|15023.6|15025.9|15023.9|15026.1|15024.1|15025.6|15023.6|13
1628678460000|2021-08-11 10:41:00|15026|15024|15025.6|15023.6|15026|15024|15025.3|15023.3|26
1628678470000|2021-08-11 10:41:10|15025.8|15023.8|15025.9|15023.9|15026.1|15024.1|15025.3|15023.3|35
1628678480000|2021-08-11 10:41:20|15026|15024|15025.5|15023.5|15026|15024|15025.5|15023.5|6
1628678490000|2021-08-11 10:41:30|15025.6|15023.6|15025.9|15023.9|15025.9|15023.9|15025.5|15023.5|11
1628678500000|2021-08-11 10:41:40|15025.8|15023.8|15025.4|15023.4|15026.1|15024.1|15025.4|15023.4|16
1628678510000|2021-08-11 10:41:50|15025.5|15023.5|15026|15024|15026.3|15024.3|15025.5|15023.5|18
1628678520000|2021-08-11 10:42:00|15025.9|15023.9|15026.1|15024.1|15026.3|15024.3|15025.9|15023.9|10
1628678530000|2021-08-11 10:42:10|15026|15024|15024.9|15022.9|15026|15024|15024.9|15022.9|14
1628678540000|2021-08-11 10:42:20|15024.8|15022.8|15024.4|15022.4|15024.8|15022.8|15024.4|15022.4|14
1628678550000|2021-08-11 10:42:30|15024.3|15022.3|15023.9|15021.9|15024.9|15022.9|15023.5|15021.5|28
1628678560000|2021-08-11 10:42:40|15023.8|15021.8|15024.1|15022.1|15024.4|15022.4|15023.8|15021.8|15
1628678570000|2021-08-11 10:42:50|15024.3|15022.3|15024.4|15022.4|15024.5|15022.5|15024.1|15022.1|0
1628678580000|2021-08-11 10:43:00|15024.5|15022.5|15025|15023|15025.3|15023.3|15024.5|15022.5|6
1628678590000|2021-08-11 10:43:10|15024.9|15022.9|15024.6|15022.6|15025.5|15023.5|15024.6|15022.6|7
1628678600000|2021-08-11 10:43:20|15024.8|15022.8|15024|15022|15024.8|15022.8|15024|15022|8
1628678610000|2021-08-11 10:43:30|15023.9|15021.9|15023.9|15021.9|15024|15022|15023.9|15021.9|3
1628678620000|2021-08-11 10:43:40|15024|15022|15023.9|15021.9|15024|15022|15023.6|15021.6|3
1628678630000|2021-08-11 10:43:50|15024|15022|15024.4|15022.4|15024.5|15022.5|15024|15022|5
1628678640000|2021-08-11 10:44:00|15024.6|15022.6|15025.1|15023.1|15025.8|15023.8|15024.6|15022.6|9
1628678650000|2021-08-11 10:44:10|15025|15023|15024.4|15022.4|15025.1|15023.1|15024.3|15022.3|4
1628678660000|2021-08-11 10:44:20|15024.5|15022.5|15025.4|15023.4|15025.4|15023.4|15024.1|15022.1|22
1628678670000|2021-08-11 10:44:30|15025.3|15023.3|15024.9|15022.9|15025.5|15023.5|15024.9|15022.9|17
1628678680000|2021-08-11 10:44:40|15025|15023|15023.9|15021.9|15025|15023|15023.9|15021.9|8
1628678690000|2021-08-11 10:44:50|15024.1|15022.1|15024|15022|15024.4|15022.4|15023.9|15021.9|11
1628678700000|2021-08-11 10:45:00|15023.9|15021.9|15024.1|15022.1|15024.8|15022.8|15023.9|15021.9|14
1628678710000|2021-08-11 10:45:10|15024|15022|15024.3|15022.3|15024.3|15022.3|15023.8|15021.8|23
1628678720000|2021-08-11 10:45:20|15024.4|15022.4|15025.1|15023.1|15025.1|15023.1|15024.4|15022.4|21
1628678730000|2021-08-11 10:45:30|15025.3|15023.3|15024.9|15022.9|15025.4|15023.4|15024.9|15022.9|14
1628678740000|2021-08-11 10:45:40|15025.1|15023.1|15024.9|15022.9|15025.3|15023.3|15024.6|15022.6|12
1628678750000|2021-08-11 10:45:50|15024.8|15022.8|15025.1|15023.1|15025.1|15023.1|15024.8|15022.8|3
1628678760000|2021-08-11 10:46:00|15025|15023|15024.9|15022.9|15025.3|15023.3|15024.6|15022.6|8
1628678770000|2021-08-11 10:46:10|15025|15023|15024.9|15022.9|15025.6|15023.6|15024.6|15022.6|18
1628678780000|2021-08-11 10:46:20|15024.8|15022.8|15023.6|15021.6|15024.9|15022.9|15022.9|15020.9|40
1628678790000|2021-08-11 10:46:30|15023.5|15021.5|15025.1|15023.1|15025.1|15023.1|15023.5|15021.5|17
1628678800000|2021-08-11 10:46:40|15025|15023|15025.4|15023.4|15025.6|15023.6|15025|15023|18
1628678810000|2021-08-11 10:46:50|15025.6|15023.6|15025.4|15023.4|15025.6|15023.6|15025.4|15023.4|6
1628678820000|2021-08-11 10:47:00|15025.8|15023.8|15025.9|15023.9|15026|15024|15025.4|15023.4|5
1628678830000|2021-08-11 10:47:10|15025.8|15023.8|15025.3|15023.3|15025.8|15023.8|15025.1|15023.1|3
1628678840000|2021-08-11 10:47:20|15025.1|15023.1|15025.1|15023.1|15025.6|15023.6|15025.1|15023.1|5
1628678850000|2021-08-11 10:47:30|15025.3|15023.3|15025.1|15023.1|15025.4|15023.4|15024.9|15022.9|1
1628678860000|2021-08-11 10:47:40|15024.9|15022.9|15024.9|15022.9|15025.3|15023.3|15024.8|15022.8|3
1628678870000|2021-08-11 10:47:50|15025|15023|15025.4|15023.4|15025.5|15023.5|15025|15023|1
1628678880000|2021-08-11 10:48:00|15025.5|15023.5|15025.4|15023.4|15025.5|15023.5|15025.1|15023.1|1
1628678900000|2021-08-11 10:48:20|15025.5|15023.5|15025.3|15023.3|15025.5|15023.5|15025.3|15023.3|2
1628678910000|2021-08-11 10:48:30|15025.1|15023.1|15024.4|15022.4|15025.1|15023.1|15024.4|15022.4|10
1628678920000|2021-08-11 10:48:40|15024.3|15022.3|15024.6|15022.6|15024.6|15022.6|15024.1|15022.1|3
1628678930000|2021-08-11 10:48:50|15024.5|15022.5|15024.4|15022.4|15024.6|15022.6|15024.3|15022.3|1
1628678940000|2021-08-11 10:49:00|15024.3|15022.3|15024.6|15022.6|15025.1|15023.1|15024.3|15022.3|12
1628678950000|2021-08-11 10:49:10|15024.5|15022.5|15024.6|15022.6|15024.8|15022.8|15024.5|15022.5|1
1628678960000|2021-08-11 10:49:20|15024.5|15022.5|15025.5|15023.5|15025.5|15023.5|15024.5|15022.5|7
1628678970000|2021-08-11 10:49:30|15025.4|15023.4|15025.8|15023.8|15025.8|15023.8|15025.3|15023.3|4
1628678980000|2021-08-11 10:49:40|15025.9|15023.9|15026.1|15024.1|15026.3|15024.3|15025.9|15023.9|7
1628678990000|2021-08-11 10:49:50|15026|15024|15026.1|15024.1|15026.6|15024.6|15026|15024|40
1628679000000|2021-08-11 10:50:00|15026.3|15024.3|15026.1|15024.1|15026.5|15024.5|15026.1|15024.1|7
1628679010000|2021-08-11 10:50:10|15026.3|15024.3|15026.3|15024.3|15026.4|15024.4|15026.3|15024.3|2
1628679020000|2021-08-11 10:50:20|15026.4|15024.4|15025.3|15023.3|15026.4|15024.4|15025|15023|6
1628679030000|2021-08-11 10:50:30|15024.9|15022.9|15026.1|15024.1|15026.3|15024.3|15024.9|15022.9|12
1628679040000|2021-08-11 10:50:40|15026.3|15024.3|15026.1|15024.1|15026.3|15024.3|15025.9|15023.9|21
1628679050000|2021-08-11 10:50:50|15026.3|15024.3|15025.6|15023.6|15026.4|15024.4|15025.5|15023.5|20
1628679060000|2021-08-11 10:51:00|15025.5|15023.5|15025.8|15023.8|15026|15024|15025.5|15023.5|7
1628679070000|2021-08-11 10:51:10|15025.9|15023.9|15025.4|15023.4|15025.9|15023.9|15025.4|15023.4|4
1628679080000|2021-08-11 10:51:20|15025.3|15023.3|15025.4|15023.4|15025.5|15023.5|15025.3|15023.3|0
1628679090000|2021-08-11 10:51:30|15025.5|15023.5|15026.3|15024.3|15026.3|15024.3|15025.4|15023.4|9
1628679100000|2021-08-11 10:51:40|15026.4|15024.4|15026.4|15024.4|15026.4|15024.4|15026.1|15024.1|13
1628679110000|2021-08-11 10:51:50|15026.3|15024.3|15027|15025|15027.3|15025.3|15026.3|15024.3|16
1628679120000|2021-08-11 10:52:00|15026.9|15024.9|15027.4|15025.4|15027.5|15025.5|15026.8|15024.8|31
1628679130000|2021-08-11 10:52:10|15027.5|15025.5|15027.4|15025.4|15027.9|15025.9|15027.4|15025.4|12
1628679140000|2021-08-11 10:52:20|15027.6|15025.6|15028|15026|15028|15026|15027.6|15025.6|9
1628679150000|2021-08-11 10:52:30|15027.9|15025.9|15028.6|15026.6|15028.6|15026.6|15027.8|15025.8|33
1628679160000|2021-08-11 10:52:40|15028.8|15026.8|15029|15027|15029.3|15027.3|15028.8|15026.8|14
1628679170000|2021-08-11 10:52:50|15029.1|15027.1|15028.9|15026.9|15029.3|15027.3|15028.6|15026.6|28
1628679180000|2021-08-11 10:53:00|15029|15027|15028.4|15026.4|15029|15027|15027.9|15025.9|16
1628679190000|2021-08-11 10:53:10|15028.3|15026.3|15028.9|15026.9|15029.1|15027.1|15028.1|15026.1|5
1628679200000|2021-08-11 10:53:20|15029|15027|15029.1|15027.1|15029.3|15027.3|15028.9|15026.9|14
1628679210000|2021-08-11 10:53:30|15029.3|15027.3|15030.5|15028.5|15031.3|15029.3|15029.1|15027.1|85
1628679220000|2021-08-11 10:53:40|15030.6|15028.6|15031.3|15029.3|15031.5|15029.5|15030.6|15028.6|22
1628679230000|2021-08-11 10:53:50|15031.4|15029.4|15032.9|15030.9|15032.9|15030.9|15031.1|15029.1|72
1628679240000|2021-08-11 10:54:00|15033|15031|15032.4|15030.4|15033|15031|15032.4|15030.4|39
1628679250000|2021-08-11 10:54:10|15032.5|15030.5|15032.1|15030.1|15032.5|15030.5|15031.9|15029.9|14
1628679260000|2021-08-11 10:54:20|15032.6|15030.6|15032.3|15030.3|15032.6|15030.6|15032.3|15030.3|12
1628679270000|2021-08-11 10:54:30|15031.9|15029.9|15031.5|15029.5|15032|15030|15031.5|15029.5|6
1628679280000|2021-08-11 10:54:40|15031.6|15029.6|15031.4|15029.4|15031.6|15029.6|15031.3|15029.3|13
1628679290000|2021-08-11 10:54:50|15031.5|15029.5|15031.9|15029.9|15032|15030|15031.4|15029.4|8
1628679300000|2021-08-11 10:55:00|15031.8|15029.8|15031.9|15029.9|15032.3|15030.3|15031.6|15029.6|10
1628679310000|2021-08-11 10:55:10|15031.6|15029.6|15031.5|15029.5|15031.6|15029.6|15031.4|15029.4|14
1628679320000|2021-08-11 10:55:20|15031.4|15029.4|15031.1|15029.1|15031.5|15029.5|15030.9|15028.9|22
1628679330000|2021-08-11 10:55:30|15031|15029|15030.8|15028.8|15031|15029|15030.4|15028.4|9
1628679340000|2021-08-11 10:55:40|15030.9|15028.9|15030.9|15028.9|15031|15029|15030.6|15028.6|3
1628679350000|2021-08-11 10:55:50|15030.8|15028.8|15030.8|15028.8|15030.9|15028.9|15030.6|15028.6|2
1628679360000|2021-08-11 10:56:00|15030.9|15028.9|15031.1|15029.1|15031.1|15029.1|15030.6|15028.6|6
1628679370000|2021-08-11 10:56:10|15031.3|15029.3|15031.1|15029.1|15031.4|15029.4|15031.1|15029.1|0
1628679380000|2021-08-11 10:56:20|15031.3|15029.3|15031.4|15029.4|15031.4|15029.4|15031.3|15029.3|1
1628679390000|2021-08-11 10:56:30|15031.5|15029.5|15032.1|15030.1|15032.4|15030.4|15031.5|15029.5|9
1628679400000|2021-08-11 10:56:40|15032.3|15030.3|15032.1|15030.1|15032.6|15030.6|15031.8|15029.8|16
1628679410000|2021-08-11 10:56:50|15031.9|15029.9|15031.9|15029.9|15031.9|15029.9|15031.3|15029.3|12
1628679420000|2021-08-11 10:57:00|15032|15030|15032.9|15030.9|15033.4|15031.4|15032|15030|56
1628679430000|2021-08-11 10:57:10|15032.8|15030.8|15032.9|15030.9|15033.1|15031.1|15032.4|15030.4|17
1628679440000|2021-08-11 10:57:20|15033|15031|15034.3|15032.3|15034.4|15032.4|15033|15031|39
1628679450000|2021-08-11 10:57:30|15034.4|15032.4|15034.3|15032.3|15034.4|15032.4|15033.9|15031.9|10
1628679460000|2021-08-11 10:57:40|15034.5|15032.5|15034.5|15032.5|15034.8|15032.8|15034.4|15032.4|25
1628679470000|2021-08-11 10:57:50|15034.6|15032.6|15034.3|15032.3|15034.6|15032.6|15034.3|15032.3|6
1628679480000|2021-08-11 10:58:00|15034.1|15032.1|15033.6|15031.6|15034.3|15032.3|15033.5|15031.5|5
1628679490000|2021-08-11 10:58:10|15033.5|15031.5|15033.4|15031.4|15033.6|15031.6|15033.4|15031.4|6
1628679500000|2021-08-11 10:58:20|15033.5|15031.5|15033|15031|15033.8|15031.8|15033|15031|11
1628679510000|2021-08-11 10:58:30|15032.9|15030.9|15032.6|15030.6|15032.9|15030.9|15032.5|15030.5|3
1628679520000|2021-08-11 10:58:40|15032.8|15030.8|15032.4|15030.4|15032.9|15030.9|15032.3|15030.3|36
1628679530000|2021-08-11 10:58:50|15032.5|15030.5|15032.1|15030.1|15032.6|15030.6|15032|15030|16
1628679540000|2021-08-11 10:59:00|15032.3|15030.3|15032.1|15030.1|15032.4|15030.4|15032.1|15030.1|7
1628679550000|2021-08-11 10:59:10|15032|15030|15032.1|15030.1|15032.4|15030.4|15032|15030|8
1628679560000|2021-08-11 10:59:20|15032.3|15030.3|15032.4|15030.4|15032.4|15030.4|15032.1|15030.1|0
1628679570000|2021-08-11 10:59:30|15032.3|15030.3|15033.1|15031.1|15033.3|15031.3|15032.3|15030.3|30
1628679580000|2021-08-11 10:59:40|15033|15031|15033.1|15031.1|15033.1|15031.1|15032.9|15030.9|6
1628679590000|2021-08-11 10:59:50|15033|15031|15033.4|15031.4|15033.6|15031.6|15032.9|15030.9|7
1628679600000|2021-08-11 11:00:00|15033.3|15031.3|15034.5|15032.5|15035|15033|15033.3|15031.3|51
1628679610000|2021-08-11 11:00:10|15034.4|15032.4|15034.5|15032.5|15034.6|15032.6|15033.9|15031.9|5
1628679620000|2021-08-11 11:00:20|15034.4|15032.4|15034.9|15032.9|15035|15033|15034.1|15032.1|12
1628679630000|2021-08-11 11:00:30|15034.8|15032.8|15034.9|15032.9|15035.4|15033.4|15034.6|15032.6|26
1628679640000|2021-08-11 11:00:40|15034.6|15032.6|15034.6|15032.6|15034.9|15032.9|15034.4|15032.4|19
1628679650000|2021-08-11 11:00:50|15034.5|15032.5|15033.6|15031.6|15034.6|15032.6|15033.6|15031.6|8
1628679660000|2021-08-11 11:01:00|15033.5|15031.5|15033.1|15031.1|15033.9|15031.9|15033.1|15031.1|8
1628679670000|2021-08-11 11:01:10|15033|15031|15032.9|15030.9|15033.1|15031.1|15032.9|15030.9|3
1628679680000|2021-08-11 11:01:20|15032.8|15030.8|15033.1|15031.1|15033.1|15031.1|15032.8|15030.8|16
1628679690000|2021-08-11 11:01:30|15033|15031|15032.9|15030.9|15033|15031|15032.8|15030.8|2
1628679700000|2021-08-11 11:01:40|15032.8|15030.8|15032.4|15030.4|15032.8|15030.8|15032.1|15030.1|7
1628679710000|2021-08-11 11:01:50|15032.3|15030.3|15032.4|15030.4|15032.6|15030.6|15032.1|15030.1|5
1628679720000|2021-08-11 11:02:00|15032.3|15030.3|15032.6|15030.6|15032.8|15030.8|15032.1|15030.1|9
1628679730000|2021-08-11 11:02:10|15032.8|15030.8|15033.1|15031.1|15033.1|15031.1|15032.8|15030.8|12
1628679740000|2021-08-11 11:02:20|15033|15031|15032.9|15030.9|15033.3|15031.3|15032.8|15030.8|7
1628679750000|2021-08-11 11:02:30|15033|15031|15034.6|15032.6|15034.8|15032.8|15032.8|15030.8|66
1628679760000|2021-08-11 11:02:40|15034.5|15032.5|15035.1|15033.1|15035.6|15033.6|15034.3|15032.3|21
1628679770000|2021-08-11 11:02:50|15035.3|15033.3|15035.1|15033.1|15035.6|15033.6|15035|15033|20
1628679780000|2021-08-11 11:03:00|15035|15033|15035.1|15033.1|15035.3|15033.3|15035|15033|8
1628679790000|2021-08-11 11:03:10|15035|15033|15034.6|15032.6|15035|15033|15034.5|15032.5|2
1628679800000|2021-08-11 11:03:20|15034.9|15032.9|15035.1|15033.1|15035.6|15033.6|15034.8|15032.8|7
1628679810000|2021-08-11 11:03:30|15035|15033|15034.8|15032.8|15035.1|15033.1|15034.8|15032.8|1
1628679820000|2021-08-11 11:03:40|15034.9|15032.9|15034.9|15032.9|15035.3|15033.3|15034.6|15032.6|18
1628679830000|2021-08-11 11:03:50|15034.8|15032.8|15035.4|15033.4|15035.4|15033.4|15034.8|15032.8|13
1628679840000|2021-08-11 11:04:00|15035.5|15033.5|15037.1|15035.1|15037.5|15035.5|15035.4|15033.4|83
1628679850000|2021-08-11 11:04:10|15037.3|15035.3|15036.8|15034.8|15037.3|15035.3|15036.6|15034.6|18
1628679860000|2021-08-11 11:04:20|15036.6|15034.6|15036.9|15034.9|15037.4|15035.4|15036.6|15034.6|15
1628679870000|2021-08-11 11:04:30|15037|15035|15035.6|15033.6|15037|15035|15035.6|15033.6|16
1628679880000|2021-08-11 11:04:40|15035.5|15033.5|15035.6|15033.6|15035.6|15033.6|15034.6|15032.6|43
1628679890000|2021-08-11 11:04:50|15035.5|15033.5|15034.4|15032.4|15035.8|15033.8|15034.4|15032.4|11
1628679900000|2021-08-11 11:05:00|15034.3|15032.3|15034.1|15032.1|15034.8|15032.8|15034.1|15032.1|28
1628679910000|2021-08-11 11:05:10|15034|15032|15034.4|15032.4|15034.4|15032.4|15034|15032|2
1628679920000|2021-08-11 11:05:20|15034.3|15032.3|15034.6|15032.6|15034.9|15032.9|15034.3|15032.3|19
1628679930000|2021-08-11 11:05:30|15034.5|15032.5|15034.9|15032.9|15034.9|15032.9|15034.1|15032.1|5
1628679940000|2021-08-11 11:05:40|15034.6|15032.6|15033.3|15031.3|15034.6|15032.6|15033.1|15031.1|12
1628679950000|2021-08-11 11:05:50|15033.5|15031.5|15033.5|15031.5|15033.5|15031.5|15033.1|15031.1|9
1628679960000|2021-08-11 11:06:00|15033.4|15031.4|15032.1|15030.1|15033.9|15031.9|15032.1|15030.1|55
1628679970000|2021-08-11 11:06:10|15031.9|15029.9|15032.6|15030.6|15032.9|15030.9|15031.8|15029.8|27
1628679980000|2021-08-11 11:06:20|15032.8|15030.8|15032.4|15030.4|15032.8|15030.8|15032.1|15030.1|6
1628679990000|2021-08-11 11:06:30|15032.5|15030.5|15033.1|15031.1|15033.8|15031.8|15032.4|15030.4|24
1628680000000|2021-08-11 11:06:40|15033|15031|15033.1|15031.1|15033.3|15031.3|15033|15031|0
1628680010000|2021-08-11 11:06:50|15033|15031|15032.6|15030.6|15033.1|15031.1|15032.4|15030.4|4
1628680020000|2021-08-11 11:07:00|15032.8|15030.8|15033.1|15031.1|15033.1|15031.1|15032.6|15030.6|9
1628680030000|2021-08-11 11:07:10|15033|15031|15033.1|15031.1|15033.1|15031.1|15032.9|15030.9|2
1628680040000|2021-08-11 11:07:20|15033|15031|15033|15031|15033.3|15031.3|15032.8|15030.8|3
1628680050000|2021-08-11 11:07:30|15032.9|15030.9|15032.6|15030.6|15033|15031|15032.6|15030.6|22
1628680060000|2021-08-11 11:07:40|15032.8|15030.8|15032.9|15030.9|15033.1|15031.1|15032.5|15030.5|3
1628680070000|2021-08-11 11:07:50|15032.8|15030.8|15032|15030|15032.8|15030.8|15032|15030|9
1628680080000|2021-08-11 11:08:00|15032.1|15030.1|15031.1|15029.1|15032.1|15030.1|15031|15029|89
1628680090000|2021-08-11 11:08:10|15031|15029|15030.6|15028.6|15031|15029|15030.4|15028.4|37
1628680100000|2021-08-11 11:08:20|15030.8|15028.8|15029.8|15027.8|15030.8|15028.8|15029.1|15027.1|36
1628680110000|2021-08-11 11:08:30|15029.6|15027.6|15029.8|15027.8|15030|15028|15029.5|15027.5|18
1628680120000|2021-08-11 11:08:40|15029.6|15027.6|15030.5|15028.5|15030.5|15028.5|15029.6|15027.6|17
1628680130000|2021-08-11 11:08:50|15030.4|15028.4|15030.3|15028.3|15030.4|15028.4|15030.3|15028.3|3
1628680140000|2021-08-11 11:09:00|15030.4|15028.4|15028.9|15026.9|15030.4|15028.4|15028.9|15026.9|14
1628680150000|2021-08-11 11:09:10|15028.6|15026.6|15028.4|15026.4|15028.9|15026.9|15028.4|15026.4|16
1628680160000|2021-08-11 11:09:20|15028.3|15026.3|15027.9|15025.9|15028.4|15026.4|15027.6|15025.6|12
1628680170000|2021-08-11 11:09:30|15027.6|15025.6|15028.4|15026.4|15028.4|15026.4|15027.6|15025.6|17
1628680180000|2021-08-11 11:09:40|15028.5|15026.5|15027.8|15025.8|15028.8|15026.8|15027.6|15025.6|16
1628680190000|2021-08-11 11:09:50|15027.9|15025.9|15027.5|15025.5|15028|15026|15027.5|15025.5|20
1628680200000|2021-08-11 11:10:00|15027.3|15025.3|15027.6|15025.6|15028.5|15026.5|15027.3|15025.3|19
1628680210000|2021-08-11 11:10:10|15027.8|15025.8|15027.9|15025.9|15027.9|15025.9|15027.4|15025.4|7
1628680220000|2021-08-11 11:10:20|15027.8|15025.8|15027.6|15025.6|15027.9|15025.9|15027.5|15025.5|6
1628680230000|2021-08-11 11:10:30|15027.8|15025.8|15027.6|15025.6|15027.9|15025.9|15027.4|15025.4|4
1628680240000|2021-08-11 11:10:40|15027.8|15025.8|15027.6|15025.6|15027.8|15025.8|15027.6|15025.6|0
1628680250000|2021-08-11 11:10:50|15027.5|15025.5|15027.9|15025.9|15028|15026|15027.4|15025.4|10
1628680260000|2021-08-11 11:11:00|15027.8|15025.8|15028.1|15026.1|15028.1|15026.1|15027.6|15025.6|6
1628680270000|2021-08-11 11:11:10|15028.3|15026.3|15028.6|15026.6|15028.8|15026.8|15028.3|15026.3|8
1628680280000|2021-08-11 11:11:20|15028.8|15026.8|15028.9|15026.9|15029|15027|15028.8|15026.8|7
1628680290000|2021-08-11 11:11:30|15028.8|15026.8|15028.6|15026.6|15029|15027|15027.9|15025.9|23
1628680300000|2021-08-11 11:11:40|15028.8|15026.8|15028.9|15026.9|15028.9|15026.9|15028.8|15026.8|1
1628680310000|2021-08-11 11:11:50|15028.8|15026.8|15027.4|15025.4|15029.1|15027.1|15027.3|15025.3|59
1628680320000|2021-08-11 11:12:00|15027.5|15025.5|15027.6|15025.6|15027.8|15025.8|15027.3|15025.3|13
1628680330000|2021-08-11 11:12:10|15027.5|15025.5|15027.1|15025.1|15027.5|15025.5|15027|15025|12
1628680340000|2021-08-11 11:12:20|15027|15025|15027.1|15025.1|15027.1|15025.1|15027|15025|8
1628680350000|2021-08-11 11:12:30|15026.9|15024.9|15026.5|15024.5|15026.9|15024.9|15026.3|15024.3|34
1628680360000|2021-08-11 11:12:40|15026.4|15024.4|15024.9|15022.9|15026.4|15024.4|15024.9|15022.9|61
1628680370000|2021-08-11 11:12:50|15024.8|15022.8|15024.6|15022.6|15024.9|15022.9|15024.6|15022.6|12
1628680380000|2021-08-11 11:13:00|15024.5|15022.5|15025.1|15023.1|15025.3|15023.3|15024.5|15022.5|13
1628680390000|2021-08-11 11:13:10|15025.3|15023.3|15025.4|15023.4|15025.9|15023.9|15025.1|15023.1|4
1628680400000|2021-08-11 11:13:20|15025.5|15023.5|15025.1|15023.1|15026|15024|15024.6|15022.6|82
1628680410000|2021-08-11 11:13:30|15025.3|15023.3|15025.1|15023.1|15025.5|15023.5|15024.5|15022.5|10
1628680420000|2021-08-11 11:13:40|15025|15023|15024.9|15022.9|15025.1|15023.1|15024.9|15022.9|3
1628680430000|2021-08-11 11:13:50|15025|15023|15025.8|15023.8|15025.8|15023.8|15025|15023|12
1628680440000|2021-08-11 11:14:00|15026.1|15024.1|15026|15024|15026.4|15024.4|15026|15024|16
1628680450000|2021-08-11 11:14:10|15025.9|15023.9|15025.6|15023.6|15025.9|15023.9|15025.5|15023.5|6
1628680460000|2021-08-11 11:14:20|15025.9|15023.9|15024.6|15022.6|15026.1|15024.1|15024.6|15022.6|42
1628680470000|2021-08-11 11:14:30|15024.5|15022.5|15024.9|15022.9|15025|15023|15024|15022|15
1628680480000|2021-08-11 11:14:40|15024.1|15022.1|15024.4|15022.4|15024.4|15022.4|15023.8|15021.8|43
1628680490000|2021-08-11 11:14:50|15024.9|15022.9|15024.4|15022.4|15024.9|15022.9|15024.3|15022.3|4
1628680500000|2021-08-11 11:15:00|15024.5|15022.5|15024.9|15022.9|15024.9|15022.9|15024.3|15022.3|13
1628680510000|2021-08-11 11:15:10|15024.8|15022.8|15026.4|15024.4|15026.8|15024.8|15024.8|15022.8|40
1628680520000|2021-08-11 11:15:20|15026.5|15024.5|15027.1|15025.1|15027.3|15025.3|15026.4|15024.4|8
1628680530000|2021-08-11 11:15:30|15027|15025|15027.1|15025.1|15027.1|15025.1|15026.4|15024.4|20
1628680540000|2021-08-11 11:15:40|15027.4|15025.4|15027.1|15025.1|15027.4|15025.4|15027.1|15025.1|8
1628680550000|2021-08-11 11:15:50|15027|15025|15026.8|15024.8|15027|15025|15026.5|15024.5|12
1628680560000|2021-08-11 11:16:00|15026.9|15024.9|15027.4|15025.4|15027.5|15025.5|15026.8|15024.8|14
1628680570000|2021-08-11 11:16:10|15027.3|15025.3|15027.3|15025.3|15027.5|15025.5|15027.1|15025.1|6
1628680580000|2021-08-11 11:16:20|15027.4|15025.4|15027.1|15025.1|15027.4|15025.4|15027|15025|1
1628680590000|2021-08-11 11:16:30|15027|15025|15027.9|15025.9|15027.9|15025.9|15026.8|15024.8|8
1628680600000|2021-08-11 11:16:40|15028|15026|15027.4|15025.4|15028|15026|15027.3|15025.3|13
1628680610000|2021-08-11 11:16:50|15027.3|15025.3|15027.4|15025.4|15027.5|15025.5|15027.3|15025.3|0
1628680620000|2021-08-11 11:17:00|15027.5|15025.5|15028.1|15026.1|15028.3|15026.3|15027.3|15025.3|15
1628680630000|2021-08-11 11:17:10|15028.3|15026.3|15028.4|15026.4|15028.4|15026.4|15027.9|15025.9|8
1628680640000|2021-08-11 11:17:20|15028.3|15026.3|15028.6|15026.6|15029.1|15027.1|15028|15026|7
1628680650000|2021-08-11 11:17:30|15028.8|15026.8|15028.6|15026.6|15028.9|15026.9|15028.6|15026.6|2
1628680660000|2021-08-11 11:17:40|15028.5|15026.5|15028.1|15026.1|15028.5|15026.5|15028.1|15026.1|5
1628680670000|2021-08-11 11:17:50|15028|15026|15027.1|15025.1|15028.1|15026.1|15027.1|15025.1|11
1628680680000|2021-08-11 11:18:00|15027|15025|15028.6|15026.6|15028.6|15026.6|15026.9|15024.9|11
1628680690000|2021-08-11 11:18:10|15028.5|15026.5|15027.4|15025.4|15028.9|15026.9|15027.4|15025.4|6
1628680700000|2021-08-11 11:18:20|15027.3|15025.3|15028.3|15026.3|15028.5|15026.5|15026.9|15024.9|16
1628680710000|2021-08-11 11:18:30|15028.4|15026.4|15028.6|15026.6|15028.6|15026.6|15028.4|15026.4|11
1628680720000|2021-08-11 11:18:40|15028.5|15026.5|15028.8|15026.8|15028.9|15026.9|15028.4|15026.4|2
1628680730000|2021-08-11 11:18:50|15028.9|15026.9|15028.6|15026.6|15028.9|15026.9|15028.5|15026.5|0
1628680740000|2021-08-11 11:19:00|15028.5|15026.5|15028.6|15026.6|15028.8|15026.8|15028.4|15026.4|1
1628680750000|2021-08-11 11:19:10|15028.4|15026.4|15027.1|15025.1|15028.6|15026.6|15026.9|15024.9|13
1628680760000|2021-08-11 11:19:20|15027.3|15025.3|15026.1|15024.1|15027.3|15025.3|15025.9|15023.9|13
1628680770000|2021-08-11 11:19:30|15025.9|15023.9|15026.1|15024.1|15026.1|15024.1|15025.9|15023.9|11
1628680780000|2021-08-11 11:19:40|15026.3|15024.3|15026.1|15024.1|15026.3|15024.3|15025.3|15023.3|24
1628680790000|2021-08-11 11:19:50|15026.3|15024.3|15025.9|15023.9|15026.3|15024.3|15025.8|15023.8|1
1628680800000|2021-08-11 11:20:00|15026.1|15024.1|15026.9|15024.9|15026.9|15024.9|15025.9|15023.9|20
1628680810000|2021-08-11 11:20:10|15026.8|15024.8|15025.4|15023.4|15027|15025|15025.4|15023.4|42
1628680820000|2021-08-11 11:20:20|15025.5|15023.5|15025.6|15023.6|15026|15024|15025|15023|6
1628680830000|2021-08-11 11:20:30|15025.8|15023.8|15025.1|15023.1|15025.8|15023.8|15025.1|15023.1|11
1628680840000|2021-08-11 11:20:40|15025|15023|15023.6|15021.6|15025|15023|15023.5|15021.5|35
1628680850000|2021-08-11 11:20:50|15023.5|15021.5|15021.9|15019.9|15023.5|15021.5|15021.9|15019.9|61
1628680860000|2021-08-11 11:21:00|15022|15020|15021.8|15019.8|15022.4|15020.4|15021.4|15019.4|46
1628680870000|2021-08-11 11:21:10|15021.9|15019.9|15023.4|15021.4|15023.5|15021.5|15021.9|15019.9|12
1628680880000|2021-08-11 11:21:20|15023.3|15021.3|15022.8|15020.8|15023.3|15021.3|15022.5|15020.5|5
1628680890000|2021-08-11 11:21:30|15022.9|15020.9|15022.4|15020.4|15022.9|15020.9|15022.3|15020.3|10
1628680900000|2021-08-11 11:21:40|15022.1|15020.1|15022.1|15020.1|15022.4|15020.4|15021.6|15019.6|10
1628680910000|2021-08-11 11:21:50|15022|15020|15022.6|15020.6|15023.5|15021.5|15022|15020|9
1628680920000|2021-08-11 11:22:00|15022.8|15020.8|15025.1|15023.1|15025.5|15023.5|15022.8|15020.8|79
1628680930000|2021-08-11 11:22:10|15025|15023|15024.9|15022.9|15025.8|15023.8|15024.9|15022.9|16
1628680940000|2021-08-11 11:22:20|15025|15023|15025|15023|15025|15023|15024.9|15022.9|2
1628680950000|2021-08-11 11:22:30|15024.9|15022.9|15025.9|15023.9|15025.9|15023.9|15024.9|15022.9|2
1628680960000|2021-08-11 11:22:40|15025.8|15023.8|15026.1|15024.1|15026.1|15024.1|15025.6|15023.6|2
1628680970000|2021-08-11 11:22:50|15026|15024|15026.5|15024.5|15026.5|15024.5|15026|15024|17
1628680980000|2021-08-11 11:23:00|15026.4|15024.4|15025.4|15023.4|15026.4|15024.4|15025.4|15023.4|5
1628680990000|2021-08-11 11:23:10|15025.5|15023.5|15025.3|15023.3|15025.6|15023.6|15025.1|15023.1|4
1628681000000|2021-08-11 11:23:20|15025.4|15023.4|15026|15024|15026.1|15024.1|15025.3|15023.3|10
1628681010000|2021-08-11 11:23:30|15026.1|15024.1|15026.1|15024.1|15026.3|15024.3|15025.9|15023.9|4
1628681020000|2021-08-11 11:23:40|15026.3|15024.3|15026.3|15024.3|15026.4|15024.4|15026.3|15024.3|1
1628681030000|2021-08-11 11:23:50|15026.1|15024.1|15025.9|15023.9|15026.1|15024.1|15025.8|15023.8|8
1628681040000|2021-08-11 11:24:00|15026.1|15024.1|15025.9|15023.9|15026.4|15024.4|15025.8|15023.8|8
1628681050000|2021-08-11 11:24:10|15026|15024|15026.6|15024.6|15026.6|15024.6|15025.9|15023.9|10
1628681060000|2021-08-11 11:24:20|15026.8|15024.8|15025.1|15023.1|15026.8|15024.8|15025.1|15023.1|14
1628681070000|2021-08-11 11:24:30|15025|15023|15024.9|15022.9|15025.4|15023.4|15024.8|15022.8|11
1628681080000|2021-08-11 11:24:40|15025|15023|15024.6|15022.6|15025.1|15023.1|15024.6|15022.6|9
1628681090000|2021-08-11 11:24:50|15025.4|15023.4|15025.6|15023.6|15025.6|15023.6|15025.4|15023.4|3
1628681100000|2021-08-11 11:25:00|15025.8|15023.8|15025.6|15023.6|15025.8|15023.8|15025.5|15023.5|5
1628681110000|2021-08-11 11:25:10|15025.5|15023.5|15025.3|15023.3|15025.8|15023.8|15024.9|15022.9|10
1628681120000|2021-08-11 11:25:20|15025.4|15023.4|15025.1|15023.1|15025.4|15023.4|15024.5|15022.5|2
1628681130000|2021-08-11 11:25:30|15025|15023|15025.4|15023.4|15025.4|15023.4|15024.9|15022.9|4
1628681140000|2021-08-11 11:25:40|15025.3|15023.3|15025.1|15023.1|15025.3|15023.3|15025.1|15023.1|2
1628681150000|2021-08-11 11:25:50|15025|15023|15025.1|15023.1|15025.1|15023.1|15025|15023|4
1628681160000|2021-08-11 11:26:00|15025|15023|15024.4|15022.4|15025|15023|15024.4|15022.4|6
1628681170000|2021-08-11 11:26:10|15024.3|15022.3|15024|15022|15024.4|15022.4|15024|15022|10
1628681180000|2021-08-11 11:26:20|15024.1|15022.1|15023.6|15021.6|15024.4|15022.4|15023.6|15021.6|23
1628681190000|2021-08-11 11:26:30|15023.5|15021.5|15024.4|15022.4|15024.5|15022.5|15023.5|15021.5|12
1628681200000|2021-08-11 11:26:40|15024|15022|15023.5|15021.5|15024|15022|15023.5|15021.5|5
1628681210000|2021-08-11 11:26:50|15023.9|15021.9|15023.6|15021.6|15023.9|15021.9|15023.4|15021.4|6
1628681220000|2021-08-11 11:27:00|15023.5|15021.5|15023.4|15021.4|15023.5|15021.5|15023.4|15021.4|0
1628681230000|2021-08-11 11:27:10|15023.3|15021.3|15023.6|15021.6|15023.9|15021.9|15023.1|15021.1|13
1628681240000|2021-08-11 11:27:20|15023.8|15021.8|15023.9|15021.9|15024|15022|15023.6|15021.6|4
1628681250000|2021-08-11 11:27:30|15023.8|15021.8|15023.6|15021.6|15024|15022|15023.6|15021.6|7
1628681260000|2021-08-11 11:27:40|15023.8|15021.8|15023.5|15021.5|15023.9|15021.9|15023.5|15021.5|1
1628681270000|2021-08-11 11:27:50|15023.6|15021.6|15023.4|15021.4|15023.6|15021.6|15023.4|15021.4|1
1628681280000|2021-08-11 11:28:00|15023.5|15021.5|15023.4|15021.4|15023.8|15021.8|15023.1|15021.1|15
1628681290000|2021-08-11 11:28:10|15023.3|15021.3|15023.1|15021.1|15023.4|15021.4|15023.1|15021.1|0
1628681300000|2021-08-11 11:28:20|15023.4|15021.4|15023.4|15021.4|15023.4|15021.4|15023.1|15021.1|4
1628681310000|2021-08-11 11:28:30|15023.3|15021.3|15022.4|15020.4|15023.4|15021.4|15021.9|15019.9|25
1628681320000|2021-08-11 11:28:40|15022.3|15020.3|15022.1|15020.1|15022.4|15020.4|15022|15020|14
1628681330000|2021-08-11 11:28:50|15022|15020|15023|15021|15023|15021|15021.9|15019.9|5
1628681340000|2021-08-11 11:29:00|15022.9|15020.9|15023.4|15021.4|15023.6|15021.6|15022.9|15020.9|3
1628681350000|2021-08-11 11:29:10|15023.3|15021.3|15023.5|15021.5|15023.5|15021.5|15022.9|15020.9|3
1628681360000|2021-08-11 11:29:20|15023.6|15021.6|15023.6|15021.6|15023.9|15021.9|15023.5|15021.5|2
1628681370000|2021-08-11 11:29:30|15023.8|15021.8|15023.8|15021.8|15024.1|15022.1|15023.8|15021.8|2
1628681380000|2021-08-11 11:29:40|15023.6|15021.6|15023.6|15021.6|15023.6|15021.6|15022.9|15020.9|8
1628681390000|2021-08-11 11:29:50|15023.8|15021.8|15023.9|15021.9|15024|15022|15023.6|15021.6|5
1628681400000|2021-08-11 11:30:00|15024|15022|15022.9|15020.9|15024.3|15022.3|15022.8|15020.8|13
1628681410000|2021-08-11 11:30:10|15023|15021|15023.4|15021.4|15023.8|15021.8|15022.9|15020.9|7
1628681420000|2021-08-11 11:30:20|15023.5|15021.5|15024.6|15022.6|15024.6|15022.6|15023.5|15021.5|15
1628681430000|2021-08-11 11:30:30|15024.8|15022.8|15024.9|15022.9|15025|15023|15024.1|15022.1|10
1628681440000|2021-08-11 11:30:40|15025|15023|15025.6|15023.6|15025.8|15023.8|15024.9|15022.9|23
1628681450000|2021-08-11 11:30:50|15025.9|15023.9|15025.8|15023.8|15026|15024|15025.5|15023.5|15
1628681460000|2021-08-11 11:31:00|15025.9|15023.9|15024.9|15022.9|15026.1|15024.1|15024.6|15022.6|31
1628681470000|2021-08-11 11:31:10|15025|15023|15024.4|15022.4|15025|15023|15024.1|15022.1|9
1628681480000|2021-08-11 11:31:20|15024.3|15022.3|15024.6|15022.6|15024.6|15022.6|15023.9|15021.9|9
1628681490000|2021-08-11 11:31:30|15025.1|15023.1|15024.9|15022.9|15025.1|15023.1|15024.5|15022.5|14
1628681500000|2021-08-11 11:31:40|15025|15023|15024.5|15022.5|15025|15023|15024.4|15022.4|10
1628681510000|2021-08-11 11:31:50|15024.4|15022.4|15024|15022|15024.9|15022.9|15023.9|15021.9|17
1628681520000|2021-08-11 11:32:00|15024.1|15022.1|15023.9|15021.9|15024.4|15022.4|15023.8|15021.8|12
1628681530000|2021-08-11 11:32:10|15024|15022|15023.6|15021.6|15024|15022|15023.6|15021.6|4
1628681540000|2021-08-11 11:32:20|15023.4|15021.4|15023.1|15021.1|15023.4|15021.4|15022.6|15020.6|13
1628681550000|2021-08-11 11:32:30|15023|15021|15022.9|15020.9|15023.3|15021.3|15022.6|15020.6|2
1628681560000|2021-08-11 11:32:40|15023|15021|15022.9|15020.9|15023.8|15021.8|15022.9|15020.9|9
1628681570000|2021-08-11 11:32:50|15023.1|15021.1|15022.6|15020.6|15023.1|15021.1|15022.6|15020.6|3
1628681580000|2021-08-11 11:33:00|15022.8|15020.8|15022.9|15020.9|15023.1|15021.1|15022.6|15020.6|5
1628681590000|2021-08-11 11:33:10|15022.8|15020.8|15022.6|15020.6|15022.8|15020.8|15022.6|15020.6|2
1628681600000|2021-08-11 11:33:20|15022.5|15020.5|15022.4|15020.4|15022.9|15020.9|15021.6|15019.6|37
1628681610000|2021-08-11 11:33:30|15022.5|15020.5|15022.1|15020.1|15023|15021|15022.1|15020.1|19
1628681620000|2021-08-11 11:33:40|15022.3|15020.3|15022.4|15020.4|15022.5|15020.5|15022.1|15020.1|6
1628681630000|2021-08-11 11:33:50|15022.3|15020.3|15022.4|15020.4|15022.4|15020.4|15022.3|15020.3|1
1628681640000|2021-08-11 11:34:00|15022.3|15020.3|15021.9|15019.9|15022.8|15020.8|15021.9|15019.9|18
1628681650000|2021-08-11 11:34:10|15021.8|15019.8|15021.5|15019.5|15021.9|15019.9|15021.5|15019.5|12
1628681660000|2021-08-11 11:34:20|15021.4|15019.4|15021.6|15019.6|15021.8|15019.8|15021.4|15019.4|13
1628681670000|2021-08-11 11:34:30|15021.5|15019.5|15021.9|15019.9|15022|15020|15021.3|15019.3|8
1628681680000|2021-08-11 11:34:40|15021.8|15019.8|15021.4|15019.4|15021.8|15019.8|15021.3|15019.3|5
1628681690000|2021-08-11 11:34:50|15021.3|15019.3|15021.6|15019.6|15021.6|15019.6|15021.3|15019.3|3
1628681700000|2021-08-11 11:35:00|15021.8|15019.8|15021.9|15019.9|15022.3|15020.3|15021.8|15019.8|11
1628681710000|2021-08-11 11:35:10|15022.1|15020.1|15022.1|15020.1|15022.5|15020.5|15021.8|15019.8|5
1628681720000|2021-08-11 11:35:20|15022.3|15020.3|15020.9|15018.9|15022.4|15020.4|15020.8|15018.8|23
1628681730000|2021-08-11 11:35:30|15020.8|15018.8|15020.9|15018.9|15021.1|15019.1|15020.6|15018.6|12
1628681740000|2021-08-11 11:35:40|15021|15019|15020.6|15018.6|15021.3|15019.3|15020.6|15018.6|9
1628681750000|2021-08-11 11:35:50|15020.8|15018.8|15020.6|15018.6|15021.1|15019.1|15020.6|15018.6|7
1628681760000|2021-08-11 11:36:00|15020.8|15018.8|15020.9|15018.9|15020.9|15018.9|15020.8|15018.8|5
1628681770000|2021-08-11 11:36:10|15021|15019|15021.6|15019.6|15021.6|15019.6|15020.9|15018.9|13
1628681780000|2021-08-11 11:36:20|15021.5|15019.5|15021.4|15019.4|15021.8|15019.8|15021.4|15019.4|4
1628681790000|2021-08-11 11:36:30|15021.5|15019.5|15021.6|15019.6|15021.6|15019.6|15021.5|15019.5|3
1628681800000|2021-08-11 11:36:40|15021.8|15019.8|15022.4|15020.4|15022.6|15020.6|15021.8|15019.8|25
1628681810000|2021-08-11 11:36:50|15022.6|15020.6|15022.6|15020.6|15022.6|15020.6|15022.1|15020.1|25
1628681820000|2021-08-11 11:37:00|15022.5|15020.5|15022.6|15020.6|15022.8|15020.8|15022.5|15020.5|3
1628681830000|2021-08-11 11:37:10|15022.5|15020.5|15022.3|15020.3|15022.8|15020.8|15022.1|15020.1|7
1628681840000|2021-08-11 11:37:20|15022.1|15020.1|15022.5|15020.5|15022.6|15020.6|15022.1|15020.1|0
1628681850000|2021-08-11 11:37:30|15022.6|15020.6|15023.1|15021.1|15023.4|15021.4|15022.6|15020.6|20
1628681860000|2021-08-11 11:37:40|15023|15021|15023.4|15021.4|15023.4|15021.4|15022.9|15020.9|5
1628681870000|2021-08-11 11:37:50|15023.3|15021.3|15023.6|15021.6|15023.6|15021.6|15023.1|15021.1|4
1628681880000|2021-08-11 11:38:00|15023.8|15021.8|15023.9|15021.9|15023.9|15021.9|15023.3|15021.3|10
1628681890000|2021-08-11 11:38:10|15024.1|15022.1|15023.4|15021.4|15024.3|15022.3|15023.3|15021.3|16
1628681900000|2021-08-11 11:38:20|15023.5|15021.5|15022.1|15020.1|15024|15022|15021.5|15019.5|55
1628681910000|2021-08-11 11:38:30|15022.3|15020.3|15022.3|15020.3|15022.4|15020.4|15021.3|15019.3|99
1628681920000|2021-08-11 11:38:40|15022.4|15020.4|15023.1|15021.1|15023.1|15021.1|15022.4|15020.4|6
1628681930000|2021-08-11 11:38:50|15023.3|15021.3|15020.8|15018.8|15023.3|15021.3|15020.8|15018.8|22
1628681940000|2021-08-11 11:39:00|15020.6|15018.6|15020.6|15018.6|15020.9|15018.9|15020.6|15018.6|13
1628681950000|2021-08-11 11:39:10|15020.8|15018.8|15019.9|15017.9|15020.8|15018.8|15019.5|15017.5|30
1628681960000|2021-08-11 11:39:20|15020.1|15018.1|15019.8|15017.8|15020.1|15018.1|15019.8|15017.8|3
1628681970000|2021-08-11 11:39:30|15019.9|15017.9|15019.6|15017.6|15019.9|15017.9|15019.5|15017.5|13
1628681980000|2021-08-11 11:39:40|15019.5|15017.5|15020.8|15018.8|15020.9|15018.9|15019.5|15017.5|23
1628681990000|2021-08-11 11:39:50|15020.9|15018.9|15021.1|15019.1|15021.6|15019.6|15020.9|15018.9|8
1628682000000|2021-08-11 11:40:00|15020.9|15018.9|15020.6|15018.6|15021.5|15019.5|15020.6|15018.6|16
1628682010000|2021-08-11 11:40:10|15020.8|15018.8|15020.1|15018.1|15020.8|15018.8|15019.6|15017.6|19
1628682020000|2021-08-11 11:40:20|15020.3|15018.3|15021.6|15019.6|15021.8|15019.8|15020.3|15018.3|16
1628682030000|2021-08-11 11:40:30|15021.9|15019.9|15022.1|15020.1|15022.4|15020.4|15021.6|15019.6|21
1628682040000|2021-08-11 11:40:40|15022.3|15020.3|15022.6|15020.6|15022.8|15020.8|15022.3|15020.3|20
1628682050000|2021-08-11 11:40:50|15022.9|15020.9|15022.9|15020.9|15023|15021|15022.6|15020.6|21
1628682060000|2021-08-11 11:41:00|15023|15021|15022.9|15020.9|15023.1|15021.1|15021.9|15019.9|44
1628682070000|2021-08-11 11:41:10|15022.4|15020.4|15022.1|15020.1|15022.4|15020.4|15021.5|15019.5|11
1628682080000|2021-08-11 11:41:20|15022|15020|15022.3|15020.3|15022.3|15020.3|15021.9|15019.9|1
1628682090000|2021-08-11 11:41:30|15022.4|15020.4|15021.9|15019.9|15022.5|15020.5|15021.9|15019.9|9
1628682100000|2021-08-11 11:41:40|15021.8|15019.8|15021.4|15019.4|15022.1|15020.1|15021.1|15019.1|3
1628682110000|2021-08-11 11:41:50|15021.5|15019.5|15021.8|15019.8|15021.8|15019.8|15021.5|15019.5|1
1628682120000|2021-08-11 11:42:00|15022|15020|15021.4|15019.4|15022.6|15020.6|15021|15019|21
1628682130000|2021-08-11 11:42:10|15021.6|15019.6|15022.1|15020.1|15022.1|15020.1|15021.6|15019.6|16
1628682140000|2021-08-11 11:42:20|15022.5|15020.5|15023.1|15021.1|15023.1|15021.1|15022.4|15020.4|12
1628682150000|2021-08-11 11:42:30|15023.3|15021.3|15023.6|15021.6|15023.6|15021.6|15023|15021|15
1628682160000|2021-08-11 11:42:40|15023.5|15021.5|15024.1|15022.1|15024.1|15022.1|15023.4|15021.4|11
1628682170000|2021-08-11 11:42:50|15024.3|15022.3|15024.4|15022.4|15024.4|15022.4|15023.8|15021.8|20
1628682180000|2021-08-11 11:43:00|15024.5|15022.5|15024.4|15022.4|15024.5|15022.5|15024.4|15022.4|1
1628682190000|2021-08-11 11:43:10|15024.6|15022.6|15025.1|15023.1|15025.1|15023.1|15024.6|15022.6|14
1628682200000|2021-08-11 11:43:20|15025.3|15023.3|15025.4|15023.4|15025.4|15023.4|15025|15023|21
1628682210000|2021-08-11 11:43:30|15025.3|15023.3|15025|15023|15025.3|15023.3|15024.6|15022.6|4
1628682220000|2021-08-11 11:43:40|15024.9|15022.9|15024.6|15022.6|15025.3|15023.3|15024.4|15022.4|20
1628682230000|2021-08-11 11:43:50|15024.8|15022.8|15024.4|15022.4|15025.1|15023.1|15024.4|15022.4|12
1628682240000|2021-08-11 11:44:00|15024.5|15022.5|15025.1|15023.1|15025.1|15023.1|15023.5|15021.5|24
1628682250000|2021-08-11 11:44:10|15025|15023|15024.6|15022.6|15025.1|15023.1|15024.4|15022.4|13
1628682260000|2021-08-11 11:44:20|15024.8|15022.8|15025.1|15023.1|15025.4|15023.4|15024.8|15022.8|1
1628682270000|2021-08-11 11:44:30|15025.3|15023.3|15025.5|15023.5|15025.6|15023.6|15025.1|15023.1|0
1628682280000|2021-08-11 11:44:40|15025.6|15023.6|15025.6|15023.6|15025.8|15023.8|15025.1|15023.1|6
1628682290000|2021-08-11 11:44:50|15025.5|15023.5|15025.1|15023.1|15025.6|15023.6|15025.1|15023.1|5
1628682300000|2021-08-11 11:45:00|15025.6|15023.6|15025.4|15023.4|15025.8|15023.8|15025.3|15023.3|10
1628682310000|2021-08-11 11:45:10|15025.3|15023.3|15025.6|15023.6|15025.8|15023.8|15025.1|15023.1|8
1628682320000|2021-08-11 11:45:20|15025.8|15023.8|15026.1|15024.1|15026.9|15024.9|15025.8|15023.8|22
1628682330000|2021-08-11 11:45:30|15026.3|15024.3|15026.5|15024.5|15026.6|15024.6|15026.3|15024.3|6
1628682340000|2021-08-11 11:45:40|15026.4|15024.4|15027.1|15025.1|15027.1|15025.1|15026.4|15024.4|12
1628682350000|2021-08-11 11:45:50|15027.4|15025.4|15027.6|15025.6|15027.6|15025.6|15027.1|15025.1|15
1628682360000|2021-08-11 11:46:00|15027.8|15025.8|15028.3|15026.3|15028.5|15026.5|15027.6|15025.6|42
1628682370000|2021-08-11 11:46:10|15028.4|15026.4|15027.9|15025.9|15028.5|15026.5|15027.8|15025.8|15
1628682380000|2021-08-11 11:46:20|15028|15026|15026.6|15024.6|15028.1|15026.1|15026.6|15024.6|9
1628682390000|2021-08-11 11:46:30|15026.8|15024.8|15027.1|15025.1|15027.4|15025.4|15026.8|15024.8|4
1628682400000|2021-08-11 11:46:40|15027.3|15025.3|15026.8|15024.8|15027.3|15025.3|15026.6|15024.6|10
1628682410000|2021-08-11 11:46:50|15026.6|15024.6|15026.6|15024.6|15026.6|15024.6|15026.5|15024.5|7
1628682420000|2021-08-11 11:47:00|15026.5|15024.5|15026.6|15024.6|15026.8|15024.8|15026.5|15024.5|8
1628682430000|2021-08-11 11:47:10|||||||||2
1628682440000|2021-08-11 11:47:20|15026.5|15024.5|15026.1|15024.1|15026.5|15024.5|15025.9|15023.9|6
1628682450000|2021-08-11 11:47:30|15026.3|15024.3|15026.5|15024.5|15026.9|15024.9|15026.1|15024.1|3
1628682460000|2021-08-11 11:47:40|15026.6|15024.6|15026.6|15024.6|15026.8|15024.8|15026.1|15024.1|10
1628682470000|2021-08-11 11:47:50|15026.8|15024.8|15026.9|15024.9|15026.9|15024.9|15026.5|15024.5|0
1628682480000|2021-08-11 11:48:00|15026.8|15024.8|15026.3|15024.3|15027.4|15025.4|15026.1|15024.1|8
1628682490000|2021-08-11 11:48:10|15026.4|15024.4|15027|15025|15027|15025|15026.3|15024.3|4
1628682500000|2021-08-11 11:48:20|15027.1|15025.1|15027.1|15025.1|15027.1|15025.1|15026.6|15024.6|4
1628682510000|2021-08-11 11:48:30|15027|15025|15027.1|15025.1|15027.3|15025.3|15027|15025|9
1628682520000|2021-08-11 11:48:40|15027|15025|15027.1|15025.1|15027.1|15025.1|15027|15025|1
1628682530000|2021-08-11 11:48:50|15027|15025|15026.8|15024.8|15027.1|15025.1|15026.6|15024.6|3
1628682540000|2021-08-11 11:49:00|15026.9|15024.9|15026.4|15024.4|15026.9|15024.9|15026.3|15024.3|7
1628682550000|2021-08-11 11:49:10|15026.5|15024.5|15026.1|15024.1|15026.5|15024.5|15025.9|15023.9|22
1628682560000|2021-08-11 11:49:20|15026|15024|15026.4|15024.4|15026.5|15024.5|15026|15024|5
1628682570000|2021-08-11 11:49:30|15026.1|15024.1|15026.1|15024.1|15026.4|15024.4|15025.9|15023.9|14
1628682580000|2021-08-11 11:49:40|15026.3|15024.3|15027|15025|15027|15025|15026.3|15024.3|7
1628682590000|2021-08-11 11:49:50|15027.1|15025.1|15027|15025|15027.4|15025.4|15027|15025|5
1628682600000|2021-08-11 11:50:00|15026.9|15024.9|15026.9|15024.9|15027|15025|15026.9|15024.9|2
1628682610000|2021-08-11 11:50:10|15027|15025|15027.8|15025.8|15027.8|15025.8|15027|15025|3
1628682620000|2021-08-11 11:50:20|15027.9|15025.9|15027.1|15025.1|15027.9|15025.9|15026.9|15024.9|13
1628682630000|2021-08-11 11:50:30|15027|15025|15027.3|15025.3|15027.3|15025.3|15027|15025|6
1628682640000|2021-08-11 11:50:40|15027.1|15025.1|15027.4|15025.4|15027.5|15025.5|15026.9|15024.9|15
1628682650000|2021-08-11 11:50:50|15027.3|15025.3|15026.9|15024.9|15027.6|15025.6|15026.9|15024.9|39
1628682660000|2021-08-11 11:51:00|15026.8|15024.8|15026.9|15024.9|15026.9|15024.9|15026.6|15024.6|0
1628682670000|2021-08-11 11:51:10|15026.8|15024.8|15026.1|15024.1|15026.9|15024.9|15026.1|15024.1|3
1628682680000|2021-08-11 11:51:20|15026|15024|15026.3|15024.3|15026.3|15024.3|15026|15024|3
1628682690000|2021-08-11 11:51:30|15026.1|15024.1|15025.9|15023.9|15026.1|15024.1|15025.9|15023.9|5
1628682700000|2021-08-11 11:51:40|||||||||2
1628682710000|2021-08-11 11:51:50|15025.8|15023.8|15025.3|15023.3|15025.8|15023.8|15024.6|15022.6|35
1628682720000|2021-08-11 11:52:00|15025.1|15023.1|15025.4|15023.4|15025.5|15023.5|15024.9|15022.9|22
1628682730000|2021-08-11 11:52:10|15025.5|15023.5|15024.9|15022.9|15025.5|15023.5|15024.9|15022.9|6
1628682740000|2021-08-11 11:52:20|15025.1|15023.1|15024.6|15022.6|15025.1|15023.1|15024.6|15022.6|4
1628682750000|2021-08-11 11:52:30|15024.9|15022.9|15026.1|15024.1|15026.1|15024.1|15024.9|15022.9|24
1628682760000|2021-08-11 11:52:40|15026.4|15024.4|15025.6|15023.6|15026.4|15024.4|15025.6|15023.6|9
1628682770000|2021-08-11 11:52:50|15025.9|15023.9|15026.4|15024.4|15026.5|15024.5|15025.9|15023.9|5
1628682780000|2021-08-11 11:53:00|15026.3|15024.3|15026.4|15024.4|15026.4|15024.4|15025.8|15023.8|10
1628682790000|2021-08-11 11:53:10|15026.3|15024.3|15025.9|15023.9|15026.3|15024.3|15025.6|15023.6|0
1628682800000|2021-08-11 11:53:20|15025.8|15023.8|15025.4|15023.4|15025.8|15023.8|15025.3|15023.3|8
1628682810000|2021-08-11 11:53:30|15025.5|15023.5|15025.4|15023.4|15025.5|15023.5|15025.3|15023.3|0
1628682820000|2021-08-11 11:53:40|15025.3|15023.3|15024.6|15022.6|15025.3|15023.3|15024.6|15022.6|8
1628682830000|2021-08-11 11:53:50|15024.5|15022.5|15024.4|15022.4|15024.8|15022.8|15024.1|15022.1|12
1628682840000|2021-08-11 11:54:00|15024.5|15022.5|15024.1|15022.1|15024.6|15022.6|15023.9|15021.9|40
1628682850000|2021-08-11 11:54:10|15024|15022|15024.6|15022.6|15024.6|15022.6|15024|15022|9
1628682860000|2021-08-11 11:54:20|15024.5|15022.5|15024.3|15022.3|15024.6|15022.6|15023.9|15021.9|11
1628682870000|2021-08-11 11:54:30|15024.1|15022.1|15023.9|15021.9|15024.4|15022.4|15023.8|15021.8|14
1628682880000|2021-08-11 11:54:40|15023.8|15021.8|15023.8|15021.8|15023.9|15021.9|15023.4|15021.4|43
1628682890000|2021-08-11 11:54:50|15024.1|15022.1|15023.8|15021.8|15024.4|15022.4|15023.8|15021.8|16
1628682900000|2021-08-11 11:55:00|15023.9|15021.9|15024.1|15022.1|15024.1|15022.1|15023.8|15021.8|44
1628682910000|2021-08-11 11:55:10|15024.3|15022.3|15025.1|15023.1|15025.3|15023.3|15024.1|15022.1|6
1628682920000|2021-08-11 11:55:20|15025.3|15023.3|15024.9|15022.9|15025.6|15023.6|15024.9|15022.9|10
1628682930000|2021-08-11 11:55:30|15025|15023|15025.8|15023.8|15025.9|15023.9|15024.9|15022.9|9
1628682940000|2021-08-11 11:55:40|15025.9|15023.9|15026.1|15024.1|15026.3|15024.3|15025.6|15023.6|5
1628682950000|2021-08-11 11:55:50|15026|15024|15026|15024|15026|15024|15026|15024|0
1628682960000|2021-08-11 11:56:00|15026.1|15024.1|15025.9|15023.9|15026.1|15024.1|15025.9|15023.9|4
1628682970000|2021-08-11 11:56:10|15025.5|15023.5|15025.4|15023.4|15025.6|15023.6|15024.9|15022.9|19
1628682980000|2021-08-11 11:56:20|15025.1|15023.1|15025.6|15023.6|15025.6|15023.6|15025.1|15023.1|6
1628682990000|2021-08-11 11:56:30|15026.1|15024.1|15026.8|15024.8|15026.8|15024.8|15025.9|15023.9|12
1628683000000|2021-08-11 11:56:40|15026.9|15024.9|15026.1|15024.1|15026.9|15024.9|15026|15024|6
1628683010000|2021-08-11 11:56:50|15026.3|15024.3|15026.4|15024.4|15026.5|15024.5|15026.3|15024.3|3
1628683020000|2021-08-11 11:57:00|15026.3|15024.3|15026.4|15024.4|15026.6|15024.6|15026.1|15024.1|5
1628683030000|2021-08-11 11:57:10|15026.5|15024.5|15026.4|15024.4|15026.6|15024.6|15026.4|15024.4|2
1628683040000|2021-08-11 11:57:20|15026.3|15024.3|15026.1|15024.1|15026.8|15024.8|15026.1|15024.1|13
1628683050000|2021-08-11 11:57:30|15026.3|15024.3|15025.1|15023.1|15026.3|15024.3|15024.9|15022.9|14
1628683060000|2021-08-11 11:57:40|15025|15023|15025.6|15023.6|15025.6|15023.6|15024.9|15022.9|10
1628683070000|2021-08-11 11:57:50|15025.8|15023.8|15026|15024|15026.4|15024.4|15025.8|15023.8|10
1628683080000|2021-08-11 11:58:00|15026.4|15024.4|15026.4|15024.4|15026.4|15024.4|15026.1|15024.1|12
1628683090000|2021-08-11 11:58:10|15026.3|15024.3|15026.3|15024.3|15026.3|15024.3|15026.3|15024.3|3
1628683100000|2021-08-11 11:58:20|15026.1|15024.1|15026.6|15024.6|15027.4|15025.4|15026|15024|16
1628683110000|2021-08-11 11:58:30|15026.5|15024.5|15026.6|15024.6|15026.6|15024.6|15026.3|15024.3|8
1628683120000|2021-08-11 11:58:40|15026.8|15024.8|15026.4|15024.4|15026.9|15024.9|15026.4|15024.4|7
1628683130000|2021-08-11 11:58:50|15026.3|15024.3|15025.9|15023.9|15026.4|15024.4|15025.8|15023.8|8
1628683140000|2021-08-11 11:59:00|15026|15024|15026|15024|15026.1|15024.1|15026|15024|5
1628683150000|2021-08-11 11:59:10|15026.1|15024.1|15026.5|15024.5|15026.5|15024.5|15026|15024|9
1628683160000|2021-08-11 11:59:20|||||||||4
1628683170000|2021-08-11 11:59:30|15026.4|15024.4|15027|15025|15027|15025|15026.3|15024.3|15
1628683180000|2021-08-11 11:59:40|15027.3|15025.3|15027.6|15025.6|15027.8|15025.8|15027|15025|19
1628683190000|2021-08-11 11:59:50|15027.5|15025.5|15027.6|15025.6|15027.6|15025.6|15027.4|15025.4|8
1628683200000|2021-08-11 12:00:00|15027.9|15025.9|15027.9|15025.9|15028.5|15026.5|15027.6|15025.6|81
1628683210000|2021-08-11 12:00:10|15028|15026|15028.6|15026.6|15028.6|15026.6|15027.9|15025.9|21
1628683220000|2021-08-11 12:00:20|15028.8|15026.8|15028.9|15026.9|15029.3|15027.3|15028.5|15026.5|47
1628683230000|2021-08-11 12:00:30|15028.8|15026.8|15029.6|15027.6|15029.6|15027.6|15028.8|15026.8|19
1628683240000|2021-08-11 12:00:40|15029.8|15027.8|15029.6|15027.6|15029.9|15027.9|15029.6|15027.6|19
1628683250000|2021-08-11 12:00:50|15029.5|15027.5|15028.9|15026.9|15029.6|15027.6|15028.8|15026.8|25
1628683260000|2021-08-11 12:01:00|15029|15027|15030.1|15028.1|15030.3|15028.3|15028.9|15026.9|26
1628683270000|2021-08-11 12:01:10|15030|15028|15030.1|15028.1|15030.3|15028.3|15029.9|15027.9|5
1628683280000|2021-08-11 12:01:20|15030.3|15028.3|15030.3|15028.3|15030.3|15028.3|15029.9|15027.9|16
1628683290000|2021-08-11 12:01:30|15030.1|15028.1|15030.8|15028.8|15030.8|15028.8|15030.1|15028.1|10
1628683300000|2021-08-11 12:01:40|15030.5|15028.5|15030.9|15028.9|15031|15029|15030.5|15028.5|14
1628683310000|2021-08-11 12:01:50|15030.8|15028.8|15030.6|15028.6|15030.8|15028.8|15030.5|15028.5|15
1628683320000|2021-08-11 12:02:00|15030.8|15028.8|15030.1|15028.1|15031|15029|15030|15028|16
1628683330000|2021-08-11 12:02:10|15030.3|15028.3|15029.5|15027.5|15030.4|15028.4|15029.1|15027.1|27
1628683340000|2021-08-11 12:02:20|15029.4|15027.4|15029.4|15027.4|15029.5|15027.5|15029|15027|3
1628683350000|2021-08-11 12:02:30|15029.1|15027.1|15029.6|15027.6|15030.3|15028.3|15029.1|15027.1|18
1628683360000|2021-08-11 12:02:40|15029.5|15027.5|15029.4|15027.4|15029.9|15027.9|15029.3|15027.3|2
1628683370000|2021-08-11 12:02:50|15029.5|15027.5|15030.8|15028.8|15031|15029|15029.5|15027.5|4
1628683380000|2021-08-11 12:03:00|15030.5|15028.5|15030.9|15028.9|15030.9|15028.9|15030.4|15028.4|25
1628683390000|2021-08-11 12:03:10|15030.8|15028.8|15030.6|15028.6|15030.9|15028.9|15030.6|15028.6|3
1628683400000|2021-08-11 12:03:20|15030.8|15028.8|15030.6|15028.6|15030.8|15028.8|15030.4|15028.4|5
1628683410000|2021-08-11 12:03:30|15030.9|15028.9|15030.4|15028.4|15031|15029|15030.4|15028.4|15
1628683420000|2021-08-11 12:03:40|15030.3|15028.3|15030.1|15028.1|15030.9|15028.9|15030.1|15028.1|12
1628683430000|2021-08-11 12:03:50|15030|15028|15030.1|15028.1|15030.4|15028.4|15029.9|15027.9|6
1628683440000|2021-08-11 12:04:00|15030.3|15028.3|15030.6|15028.6|15030.8|15028.8|15030.1|15028.1|5
1628683450000|2021-08-11 12:04:10|15030.5|15028.5|15030.9|15028.9|15031|15029|15030.5|15028.5|8
1628683460000|2021-08-11 12:04:20|15031.1|15029.1|15031.6|15029.6|15031.8|15029.8|15031|15029|37
1628683470000|2021-08-11 12:04:30|15031.8|15029.8|15030.9|15028.9|15031.9|15029.9|15030.9|15028.9|11
1628683480000|2021-08-11 12:04:40|15031|15029|15031.4|15029.4|15031.4|15029.4|15030.8|15028.8|34
1628683490000|2021-08-11 12:04:50|15031.3|15029.3|15031.9|15029.9|15031.9|15029.9|15031.1|15029.1|11
1628683500000|2021-08-11 12:05:00|15032|15030|15033.1|15031.1|15033.3|15031.3|15031.9|15029.9|51
1628683510000|2021-08-11 12:05:10|15033|15031|15031.9|15029.9|15033.1|15031.1|15031.6|15029.6|42
1628683520000|2021-08-11 12:05:20|15032|15030|15031.1|15029.1|15032.1|15030.1|15031.1|15029.1|17
1628683530000|2021-08-11 12:05:30|15031.3|15029.3|15031.6|15029.6|15031.9|15029.9|15031.3|15029.3|7
1628683540000|2021-08-11 12:05:40|15031.5|15029.5|15031.8|15029.8|15031.9|15029.9|15031.4|15029.4|13
1628683550000|2021-08-11 12:05:50|15031.6|15029.6|15031.4|15029.4|15031.8|15029.8|15030.8|15028.8|19
1628683560000|2021-08-11 12:06:00|15031.5|15029.5|15031.4|15029.4|15032|15030|15031.3|15029.3|44
1628683570000|2021-08-11 12:06:10|15031.5|15029.5|15031.9|15029.9|15031.9|15029.9|15031.4|15029.4|10
1628683580000|2021-08-11 12:06:20|15031.8|15029.8|15032.6|15030.6|15032.6|15030.6|15031.8|15029.8|20
1628683590000|2021-08-11 12:06:30|15032.5|15030.5|15033.4|15031.4|15033.8|15031.8|15032.5|15030.5|43
1628683600000|2021-08-11 12:06:40|15033.3|15031.3|15033.8|15031.8|15034.1|15032.1|15033.3|15031.3|25
1628683610000|2021-08-11 12:06:50|15033.4|15031.4|15033.9|15031.9|15034.1|15032.1|15032.9|15030.9|14
1628683620000|2021-08-11 12:07:00|15033.8|15031.8|15034.1|15032.1|15034.1|15032.1|15033|15031|25
1628683630000|2021-08-11 12:07:10|15034.3|15032.3|15034.9|15032.9|15035|15033|15033.9|15031.9|57
1628683640000|2021-08-11 12:07:20|15034.6|15032.6|15035.4|15033.4|15035.4|15033.4|15034.6|15032.6|42
1628683650000|2021-08-11 12:07:30|15035.5|15033.5|15035.9|15033.9|15036.1|15034.1|15035.3|15033.3|44
1628683660000|2021-08-11 12:07:40|15035.6|15033.6|15035.4|15033.4|15035.9|15033.9|15035|15033|43
1628683670000|2021-08-11 12:07:50|15035.5|15033.5|15035.4|15033.4|15035.9|15033.9|15035.1|15033.1|9
1628683680000|2021-08-11 12:08:00|15035.3|15033.3|15035.4|15033.4|15035.5|15033.5|15034.9|15032.9|11
1628683690000|2021-08-11 12:08:10|15035|15033|15034.9|15032.9|15035.1|15033.1|15034.6|15032.6|14
1628683700000|2021-08-11 12:08:20|15035|15033|15034.4|15032.4|15035|15033|15034.4|15032.4|3
1628683710000|2021-08-11 12:08:30|15034.3|15032.3|15034.3|15032.3|15034.6|15032.6|15034|15032|6
1628683720000|2021-08-11 12:08:40|15034.1|15032.1|15033.4|15031.4|15034.1|15032.1|15033.4|15031.4|14
1628683730000|2021-08-11 12:08:50|15033.5|15031.5|15033.1|15031.1|15033.6|15031.6|15033|15031|16
1628683740000|2021-08-11 12:09:00|15033.3|15031.3|15033.1|15031.1|15033.3|15031.3|15032.9|15030.9|6
1628683750000|2021-08-11 12:09:10|15033.3|15031.3|15034.1|15032.1|15034.6|15032.6|15033.3|15031.3|36
1628683760000|2021-08-11 12:09:20|15034.3|15032.3|15034.4|15032.4|15034.9|15032.9|15034.1|15032.1|6
1628683770000|2021-08-11 12:09:30|15034.5|15032.5|15033.1|15031.1|15034.5|15032.5|15033|15031|11
1628683780000|2021-08-11 12:09:40|15032.9|15030.9|15034|15032|15034|15032|15032.8|15030.8|17
1628683790000|2021-08-11 12:09:50|15033.9|15031.9|15033.3|15031.3|15034.1|15032.1|15033.1|15031.1|10
1628683800000|2021-08-11 12:10:00|15033.5|15031.5|15033.4|15031.4|15033.8|15031.8|15033.1|15031.1|12
1628683810000|2021-08-11 12:10:10|15033.5|15031.5|15034.1|15032.1|15034.4|15032.4|15033.3|15031.3|25
1628683820000|2021-08-11 12:10:20|15034.4|15032.4|15034.3|15032.3|15034.5|15032.5|15034|15032|12
1628683830000|2021-08-11 12:10:30|15034.4|15032.4|15033.6|15031.6|15034.8|15032.8|15033.5|15031.5|19
1628683840000|2021-08-11 12:10:40|15033.5|15031.5|15031.9|15029.9|15033.9|15031.9|15031.9|15029.9|44
1628683850000|2021-08-11 12:10:50|15031.8|15029.8|15031.6|15029.6|15032.1|15030.1|15031.6|15029.6|41
1628683860000|2021-08-11 12:11:00|15031.8|15029.8|15031.6|15029.6|15032|15030|15031.1|15029.1|24
1628683870000|2021-08-11 12:11:10|15031.8|15029.8|15031.9|15029.9|15032.4|15030.4|15031.8|15029.8|15
1628683880000|2021-08-11 12:11:20|15031|15029|15031.6|15029.6|15031.8|15029.8|15031|15029|9
1628683890000|2021-08-11 12:11:30|15031.8|15029.8|15031.1|15029.1|15032.5|15030.5|15031.1|15029.1|21
1628683900000|2021-08-11 12:11:40|15031.3|15029.3|15030.6|15028.6|15031.4|15029.4|15030.6|15028.6|14
1628683910000|2021-08-11 12:11:50|15030.9|15028.9|15030.9|15028.9|15030.9|15028.9|15030.1|15028.1|20
1628683920000|2021-08-11 12:12:00|15031.3|15029.3|15030.9|15028.9|15031.4|15029.4|15030.8|15028.8|13
1628683930000|2021-08-11 12:12:10|15030.8|15028.8|15031.4|15029.4|15031.6|15029.6|15030.8|15028.8|10
1628683940000|2021-08-11 12:12:20|15031.3|15029.3|15030.4|15028.4|15031.3|15029.3|15030.3|15028.3|10
1628683950000|2021-08-11 12:12:30|15030.3|15028.3|15030.4|15028.4|15030.4|15028.4|15029.8|15027.8|15
1628683960000|2021-08-11 12:12:40|15030.5|15028.5|15030.9|15028.9|15030.9|15028.9|15030.3|15028.3|13
1628683970000|2021-08-11 12:12:50|15030.8|15028.8|15030.4|15028.4|15030.9|15028.9|15030.4|15028.4|2
1628683980000|2021-08-11 12:13:00|15030|15028|15029.9|15027.9|15030.3|15028.3|15029.9|15027.9|10
1628683990000|2021-08-11 12:13:10|15029.8|15027.8|15029.1|15027.1|15029.8|15027.8|15028.6|15026.6|24
1628684000000|2021-08-11 12:13:20|15029|15027|15029|15027|15029.1|15027.1|15028.6|15026.6|13
1628684010000|2021-08-11 12:13:30|15028.9|15026.9|15029|15027|15029|15027|15028.5|15026.5|18
1628684020000|2021-08-11 12:13:40|15029.1|15027.1|15029.4|15027.4|15029.9|15027.9|15029.1|15027.1|10
1628684030000|2021-08-11 12:13:50|15029.3|15027.3|15029.3|15027.3|15029.5|15027.5|15029.1|15027.1|3
1628684040000|2021-08-11 12:14:00|15029.4|15027.4|15029.9|15027.9|15029.9|15027.9|15029.3|15027.3|6
1628684050000|2021-08-11 12:14:10|15030|15028|15030.1|15028.1|15030.3|15028.3|15029.9|15027.9|9
1628684060000|2021-08-11 12:14:20|15030|15028|15030.6|15028.6|15030.8|15028.8|15030|15028|17
1628684070000|2021-08-11 12:14:30|15030.5|15028.5|15030.9|15028.9|15031.1|15029.1|15030.4|15028.4|17
1628684080000|2021-08-11 12:14:40|15031|15029|15030.6|15028.6|15031.3|15029.3|15030.6|15028.6|21
1628684090000|2021-08-11 12:14:50|15030.8|15028.8|15030.8|15028.8|15030.8|15028.8|15030.8|15028.8|1
1628684100000|2021-08-11 12:15:00|15030.9|15028.9|15031.4|15029.4|15031.6|15029.6|15030.5|15028.5|26
1628684110000|2021-08-11 12:15:10|15031.6|15029.6|15032.5|15030.5|15032.5|15030.5|15031.5|15029.5|30
1628684120000|2021-08-11 12:15:20|15032.1|15030.1|15031.8|15029.8|15033.1|15031.1|15031.6|15029.6|34
1628684130000|2021-08-11 12:15:30|15031.9|15029.9|15030.6|15028.6|15031.9|15029.9|15030.6|15028.6|10
1628684140000|2021-08-11 12:15:40|15030.4|15028.4|15031.3|15029.3|15031.3|15029.3|15030.4|15028.4|6
1628684150000|2021-08-11 12:15:50|15031.1|15029.1|15031.1|15029.1|15031.3|15029.3|15030.9|15028.9|11
1628684160000|2021-08-11 12:16:00|15031|15029|15031.3|15029.3|15031.3|15029.3|15031|15029|10
1628684170000|2021-08-11 12:16:10|15031.1|15029.1|15032.1|15030.1|15032.1|15030.1|15031.1|15029.1|9
1628684180000|2021-08-11 12:16:20|15032|15030|15031.4|15029.4|15032.1|15030.1|15031.4|15029.4|12
1628684190000|2021-08-11 12:16:30|15031.5|15029.5|15030.1|15028.1|15031.5|15029.5|15030.1|15028.1|17
1628684200000|2021-08-11 12:16:40|15030.3|15028.3|15030.6|15028.6|15030.6|15028.6|15030.1|15028.1|1
1628684210000|2021-08-11 12:16:50|15030.8|15028.8|15030.4|15028.4|15030.8|15028.8|15030|15028|6
1628684220000|2021-08-11 12:17:00|15030.3|15028.3|15029.9|15027.9|15030.5|15028.5|15029.9|15027.9|6
1628684230000|2021-08-11 12:17:10|15029.8|15027.8|15029.4|15027.4|15030|15028|15029.3|15027.3|11
1628684240000|2021-08-11 12:17:20|15029.5|15027.5|15029.4|15027.4|15030|15028|15029.4|15027.4|5
1628684250000|2021-08-11 12:17:30|15029.5|15027.5|15029.6|15027.6|15029.8|15027.8|15029.1|15027.1|1
1628684260000|2021-08-11 12:17:40|15029.5|15027.5|15029.6|15027.6|15029.6|15027.6|15029|15027|17
1628684270000|2021-08-11 12:17:50|15029.8|15027.8|15030.1|15028.1|15030.1|15028.1|15029.8|15027.8|9
1628684280000|2021-08-11 12:18:00|15030.3|15028.3|15030.9|15028.9|15031.1|15029.1|15030.3|15028.3|12
1628684290000|2021-08-11 12:18:10|15031|15029|15031.1|15029.1|15031.1|15029.1|15031|15029|1
1628684300000|2021-08-11 12:18:20|15031|15029|15031.1|15029.1|15031.4|15029.4|15030.9|15028.9|8
1628684310000|2021-08-11 12:18:30|15031|15029|15031.1|15029.1|15031.4|15029.4|15030.9|15028.9|4
1628684320000|2021-08-11 12:18:40|15031|15029|15031.9|15029.9|15031.9|15029.9|15030.9|15028.9|6
1628684330000|2021-08-11 12:18:50|15031.6|15029.6|15030.4|15028.4|15032|15030|15030.1|15028.1|20
1628684340000|2021-08-11 12:19:00|15030.3|15028.3|15030.6|15028.6|15031|15029|15030.3|15028.3|20
1628684350000|2021-08-11 12:19:10|15030.8|15028.8|15031.4|15029.4|15031.6|15029.6|15030.5|15028.5|64
1628684360000|2021-08-11 12:19:20|15031.1|15029.1|15029.4|15027.4|15031.1|15029.1|15029.4|15027.4|32
1628684370000|2021-08-11 12:19:30|15029.6|15027.6|15029.6|15027.6|15029.9|15027.9|15029.3|15027.3|25
1628684380000|2021-08-11 12:19:40|15029.5|15027.5|15030|15028|15030.3|15028.3|15029.5|15027.5|26
1628684390000|2021-08-11 12:19:50|15029.6|15027.6|15028.8|15026.8|15029.8|15027.8|15028.5|15026.5|39
1628684400000|2021-08-11 12:20:00|15028.1|15026.1|15027.6|15025.6|15028.4|15026.4|15027.5|15025.5|41
1628684410000|2021-08-11 12:20:10|15027.5|15025.5|15027.6|15025.6|15027.6|15025.6|15026.9|15024.9|44
1628684420000|2021-08-11 12:20:20|15027.8|15025.8|15027.9|15025.9|15028.3|15026.3|15027.8|15025.8|27
1628684430000|2021-08-11 12:20:30|15027.8|15025.8|15027.9|15025.9|15028|15026|15027.4|15025.4|12
1628684440000|2021-08-11 12:20:40|15028|15026|15028.4|15026.4|15028.5|15026.5|15027.8|15025.8|12
1628684450000|2021-08-11 12:20:50|15028.5|15026.5|15028.6|15026.6|15028.8|15026.8|15028.4|15026.4|9
1628684460000|2021-08-11 12:21:00|15028.8|15026.8|15029.6|15027.6|15030|15028|15028.6|15026.6|20
1628684470000|2021-08-11 12:21:10|15029.9|15027.9|15030.3|15028.3|15030.4|15028.4|15029.9|15027.9|18
1628684480000|2021-08-11 12:21:20|15030.4|15028.4|15030.4|15028.4|15030.6|15028.6|15030.3|15028.3|15
1628684490000|2021-08-11 12:21:30|15030.5|15028.5|15029.6|15027.6|15030.5|15028.5|15029.5|15027.5|22
1628684500000|2021-08-11 12:21:40|15029.8|15027.8|15029.9|15027.9|15030.1|15028.1|15029.5|15027.5|19
1628684510000|2021-08-11 12:21:50|15029.8|15027.8|15029.3|15027.3|15029.9|15027.9|15029.3|15027.3|6
1628684520000|2021-08-11 12:22:00|15029|15027|15028.8|15026.8|15029.4|15027.4|15027.6|15025.6|23
1628684530000|2021-08-11 12:22:10|15028.9|15026.9|15028.8|15026.8|15028.9|15026.9|15028.8|15026.8|0
1628684540000|2021-08-11 12:22:20|15028.6|15026.6|15028.9|15026.9|15028.9|15026.9|15028.5|15026.5|7
1628684550000|2021-08-11 12:22:30|15029|15027|15029.5|15027.5|15029.8|15027.8|15028.6|15026.6|21
1628684560000|2021-08-11 12:22:40|15029.3|15027.3|15029.6|15027.6|15030.1|15028.1|15029.3|15027.3|20
1628684570000|2021-08-11 12:22:50|15029.5|15027.5|15029.9|15027.9|15030.1|15028.1|15029.4|15027.4|13
1628684580000|2021-08-11 12:23:00|15029.8|15027.8|15030.3|15028.3|15030.3|15028.3|15029.6|15027.6|16
1628684590000|2021-08-11 12:23:10|15030.4|15028.4|15030.6|15028.6|15031|15029|15030.4|15028.4|21
1628684600000|2021-08-11 12:23:20|15030.5|15028.5|15030.1|15028.1|15031|15029|15029.6|15027.6|10
1628684610000|2021-08-11 12:23:30|15030|15028|15029.9|15027.9|15030|15028|15029.9|15027.9|0
1628684620000|2021-08-11 12:23:40|15029.8|15027.8|15029.6|15027.6|15030|15028|15029.5|15027.5|13
1628684630000|2021-08-11 12:23:50|15029.5|15027.5|15028.9|15026.9|15029.5|15027.5|15028.9|15026.9|10
1628684640000|2021-08-11 12:24:00|15028.8|15026.8|15028.9|15026.9|15029|15027|15028.6|15026.6|9
1628684650000|2021-08-11 12:24:10|15029.6|15027.6|15029.4|15027.4|15029.9|15027.9|15029.4|15027.4|18
1628684660000|2021-08-11 12:24:20|15028.9|15026.9|15028.6|15026.6|15029.1|15027.1|15028.6|15026.6|9
1628684670000|2021-08-11 12:24:30|15028.5|15026.5|15028.6|15026.6|15028.8|15026.8|15028.3|15026.3|8
1628684680000|2021-08-11 12:24:40|15028.5|15026.5|15028.9|15026.9|15028.9|15026.9|15028.3|15026.3|10
1628684690000|2021-08-11 12:24:50|15029|15027|15027.3|15025.3|15029.4|15027.4|15027.3|15025.3|57
1628684700000|2021-08-11 12:25:00|15027.4|15025.4|15028.9|15026.9|15028.9|15026.9|15026.9|15024.9|26
1628684710000|2021-08-11 12:25:10|15029.1|15027.1|15028.9|15026.9|15029.3|15027.3|15028.8|15026.8|17
1628684720000|2021-08-11 12:25:20|15028.5|15026.5|15028.1|15026.1|15028.5|15026.5|15028.1|15026.1|11
1628684730000|2021-08-11 12:25:30|15028|15026|15027|15025|15028.3|15026.3|15027|15025|29
1628684740000|2021-08-11 12:25:40|15026.9|15024.9|15027.3|15025.3|15027.3|15025.3|15026.9|15024.9|11
1628684750000|2021-08-11 12:25:50|15027.1|15025.1|15026|15024|15027.5|15025.5|15025.4|15023.4|142
1628684760000|2021-08-11 12:26:00|15026.3|15024.3|15027.1|15025.1|15027.3|15025.3|15026.3|15024.3|30
1628684770000|2021-08-11 12:26:10|15026.9|15024.9|15025.4|15023.4|15026.9|15024.9|15025.4|15023.4|29
1628684780000|2021-08-11 12:26:20|15025.6|15023.6|15025.4|15023.4|15025.8|15023.8|15025.4|15023.4|7
1628684790000|2021-08-11 12:26:30|15025.5|15023.5|15025.8|15023.8|15026.1|15024.1|15025.5|15023.5|23
1628684800000|2021-08-11 12:26:40|15025.9|15023.9|15025.8|15023.8|15026.3|15024.3|15025.6|15023.6|15
1628684810000|2021-08-11 12:26:50|15026|15024|15026.1|15024.1|15026.3|15024.3|15025.9|15023.9|10
1628684820000|2021-08-11 12:27:00|15026|15024|15026.3|15024.3|15026.4|15024.4|15025.9|15023.9|12
1628684830000|2021-08-11 12:27:10|15026.4|15024.4|15025.1|15023.1|15026.4|15024.4|15025.1|15023.1|14
1628684840000|2021-08-11 12:27:20|15025.3|15023.3|15025.4|15023.4|15025.4|15023.4|15025.1|15023.1|9
1628684850000|2021-08-11 12:27:30|15025.3|15023.3|15025.1|15023.1|15025.5|15023.5|15025.1|15023.1|8
1628684860000|2021-08-11 12:27:40|15025.5|15023.5|15025.5|15023.5|15025.8|15023.8|15025.4|15023.4|13
1628684870000|2021-08-11 12:27:50|15025.6|15023.6|15026|15024|15026|15024|15025.1|15023.1|14
1628684880000|2021-08-11 12:28:00|15026.1|15024.1|15027|15025|15027|15025|15025.9|15023.9|21
1628684890000|2021-08-11 12:28:10|15026.9|15024.9|15026.1|15024.1|15027.4|15025.4|15026.1|15024.1|25
1628684900000|2021-08-11 12:28:20|15026.3|15024.3|15026.5|15024.5|15026.5|15024.5|15025.9|15023.9|12
1628684910000|2021-08-11 12:28:30|15026.6|15024.6|15026.1|15024.1|15026.8|15024.8|15026|15024|16
1628684920000|2021-08-11 12:28:40|15026.4|15024.4|15026.1|15024.1|15026.5|15024.5|15026.1|15024.1|3
1628684930000|2021-08-11 12:28:50|15026.5|15024.5|15025.8|15023.8|15026.5|15024.5|15025.6|15023.6|6
1628684940000|2021-08-11 12:29:00|15026.1|15024.1|15026.4|15024.4|15026.4|15024.4|15025.9|15023.9|21
1628684950000|2021-08-11 12:29:10|||||||||6
1628684960000|2021-08-11 12:29:20|15026.6|15024.6|15026.5|15024.5|15026.6|15024.6|15025.9|15023.9|57
1628684970000|2021-08-11 12:29:30|15026.3|15024.3|15026.5|15024.5|15026.5|15024.5|15026.3|15024.3|19
1628684980000|2021-08-11 12:29:40|15026.8|15024.8|15025.6|15023.6|15026.8|15024.8|15025|15023|14
1628684990000|2021-08-11 12:29:50|15025.5|15023.5|15025.6|15023.6|15026.3|15024.3|15025.5|15023.5|16
1628685000000|2021-08-11 12:30:00|15025.9|15023.9|15055.1|15053.1|15065.9|15063.9|15025.9|15023.9|1098
1628685010000|2021-08-11 12:30:10|15055.4|15053.4|15059.8|15057.8|15062.5|15060.5|15051.1|15049.1|494
1628685020000|2021-08-11 12:30:20|15059.9|15057.9|15070|15068|15075.9|15073.9|15058.4|15056.4|821
1628685030000|2021-08-11 12:30:30|15070.3|15068.3|15081.4|15079.4|15082.3|15080.3|15069.8|15067.8|577
1628685040000|2021-08-11 12:30:40|15081.3|15079.3|15086.9|15084.9|15087.1|15085.1|15074.1|15072.1|1195
1628685050000|2021-08-11 12:30:50|15087|15085|15080.5|15078.5|15087.1|15085.1|15078.5|15076.5|492
1628685060000|2021-08-11 12:31:00|15080.3|15078.3|15073.9|15071.9|15082.6|15080.6|15073.4|15071.4|393
1628685070000|2021-08-11 12:31:10|15074|15072|15075.6|15073.6|15075.6|15073.6|15072.3|15070.3|321
1628685080000|2021-08-11 12:31:20|15075.9|15073.9|15074.9|15072.9|15076.5|15074.5|15072.4|15070.4|329
1628685090000|2021-08-11 12:31:30|15074.8|15072.8|15084.9|15082.9|15085.5|15083.5|15073.8|15071.8|589
1628685100000|2021-08-11 12:31:40|15085|15083|15085.3|15083.3|15087.1|15085.1|15082.3|15080.3|313
1628685110000|2021-08-11 12:31:50|15084.8|15082.8|15090.9|15088.9|15090.9|15088.9|15083.6|15081.6|401
1628685120000|2021-08-11 12:32:00|15090.6|15088.6|15095|15093|15095.4|15093.4|15089.8|15087.8|537
1628685130000|2021-08-11 12:32:10|15094.3|15092.3|15092.9|15090.9|15098.3|15096.3|15090.9|15088.9|557
1628685140000|2021-08-11 12:32:20|15092.6|15090.6|15086.8|15084.8|15092.6|15090.6|15086.1|15084.1|333
1628685150000|2021-08-11 12:32:30|15086.9|15084.9|15085.3|15083.3|15088.3|15086.3|15084.1|15082.1|199
1628685160000|2021-08-11 12:32:40|15085.4|15083.4|15081.8|15079.8|15086.1|15084.1|15079.9|15077.9|265
1628685170000|2021-08-11 12:32:50|15082.3|15080.3|15078.1|15076.1|15082.4|15080.4|15076|15074|259
1628685180000|2021-08-11 12:33:00|15077.3|15075.3|15069.8|15067.8|15077.8|15075.8|15069.6|15067.6|386
1628685190000|2021-08-11 12:33:10|15070.3|15068.3|15074.1|15072.1|15074.8|15072.8|15069.5|15067.5|373
1628685200000|2021-08-11 12:33:20|15074|15072|15073.8|15071.8|15075.6|15073.6|15073.5|15071.5|132
1628685210000|2021-08-11 12:33:30|15073.9|15071.9|15073.8|15071.8|15076.4|15074.4|15073.4|15071.4|140
1628685220000|2021-08-11 12:33:40|15073.9|15071.9|15072.1|15070.1|15075.8|15073.8|15072|15070|87
1628685230000|2021-08-11 12:33:50|15072.4|15070.4|15072.4|15070.4|15073.9|15071.9|15071.8|15069.8|80
1628685240000|2021-08-11 12:34:00|15072.1|15070.1|15077.1|15075.1|15077.3|15075.3|15071.8|15069.8|156
1628685250000|2021-08-11 12:34:10|15077.5|15075.5|15079|15077|15079.6|15077.6|15076.4|15074.4|120
1628685260000|2021-08-11 12:34:20|15078.9|15076.9|15081|15079|15081.8|15079.8|15078.4|15076.4|90
1628685270000|2021-08-11 12:34:30|15081.4|15079.4|15075.3|15073.3|15081.8|15079.8|15074.5|15072.5|347
1628685280000|2021-08-11 12:34:40|15075.4|15073.4|15077.5|15075.5|15078.1|15076.1|15075.1|15073.1|257
1628685290000|2021-08-11 12:34:50|15077.4|15075.4|15078|15076|15078.9|15076.9|15074.6|15072.6|148
1628685300000|2021-08-11 12:35:00|15078.1|15076.1|15084.5|15082.5|15085.6|15083.6|15078.1|15076.1|347
1628685310000|2021-08-11 12:35:10|15084.4|15082.4|15085|15083|15086.6|15084.6|15083.6|15081.6|180
1628685320000|2021-08-11 12:35:20|15085.1|15083.1|15090.5|15088.5|15091.8|15089.8|15085|15083|364
1628685330000|2021-08-11 12:35:30|15090.6|15088.6|15089.5|15087.5|15091.1|15089.1|15088.6|15086.6|170
1628685340000|2021-08-11 12:35:40|15089.3|15087.3|15094.8|15092.8|15095|15093|15088.6|15086.6|277
1628685350000|2021-08-11 12:35:50|15094.6|15092.6|15096.4|15094.4|15096.4|15094.4|15094.3|15092.3|253
1628685360000|2021-08-11 12:36:00|15096.1|15094.1|15092.4|15090.4|15096.1|15094.1|15092.4|15090.4|147
1628685370000|2021-08-11 12:36:10|15093|15091|15095.6|15093.6|15097.6|15095.6|15092.6|15090.6|255
1628685380000|2021-08-11 12:36:20|15095.8|15093.8|15093.8|15091.8|15096.3|15094.3|15093|15091|139
1628685390000|2021-08-11 12:36:30|15093.6|15091.6|15095.8|15093.8|15096.8|15094.8|15093.3|15091.3|192
1628685400000|2021-08-11 12:36:40|15096|15094|15095.9|15093.9|15102.3|15100.3|15093.5|15091.5|776
1628685410000|2021-08-11 12:36:50|15095.4|15093.4|15097.6|15095.6|15098.1|15096.1|15094|15092|195
1628685420000|2021-08-11 12:37:00|15097.9|15095.9|15092.3|15090.3|15098.9|15096.9|15092.3|15090.3|267
1628685430000|2021-08-11 12:37:10|15092.1|15090.1|15092|15090|15092.5|15090.5|15089.3|15087.3|211
1628685440000|2021-08-11 12:37:20|15091.8|15089.8|15092.5|15090.5|15092.9|15090.9|15091.6|15089.6|85
1628685450000|2021-08-11 12:37:30|15092.3|15090.3|15093.1|15091.1|15094.9|15092.9|15092.3|15090.3|88
1628685460000|2021-08-11 12:37:40|15093|15091|15091.9|15089.9|15093.4|15091.4|15091.8|15089.8|75
1628685470000|2021-08-11 12:37:50|15092|15090|15097.8|15095.8|15098|15096|15092|15090|130
1628685480000|2021-08-11 12:38:00|15097.6|15095.6|15098|15096|15099.1|15097.1|15096.5|15094.5|151
1628685490000|2021-08-11 12:38:10|15097.9|15095.9|15093.4|15091.4|15098.8|15096.8|15093.4|15091.4|118
1628685500000|2021-08-11 12:38:20|15093.5|15091.5|15093.5|15091.5|15095|15093|15092|15090|123
1628685510000|2021-08-11 12:38:30|15094.3|15092.3|15094.8|15092.8|15095.4|15093.4|15093.1|15091.1|111
1628685520000|2021-08-11 12:38:40|15094.9|15092.9|15092.5|15090.5|15095|15093|15092.5|15090.5|59
1628685530000|2021-08-11 12:38:50|15092.6|15090.6|15091.4|15089.4|15093|15091|15091|15089|199
1628685540000|2021-08-11 12:39:00|15091.3|15089.3|15089.3|15087.3|15091.4|15089.4|15089|15087|140
1628685550000|2021-08-11 12:39:10|15089.4|15087.4|15088.3|15086.3|15089.4|15087.4|15087|15085|191
1628685560000|2021-08-11 12:39:20|15088.1|15086.1|15087.4|15085.4|15088.1|15086.1|15086.8|15084.8|41
1628685570000|2021-08-11 12:39:30|15087.3|15085.3|15087.3|15085.3|15087.5|15085.5|15086.3|15084.3|92
1628685580000|2021-08-11 12:39:40|15087.4|15085.4|15088.8|15086.8|15091.3|15089.3|15087.4|15085.4|166
1628685590000|2021-08-11 12:39:50|15088.9|15086.9|15090.8|15088.8|15091.3|15089.3|15088.3|15086.3|39
1628685600000|2021-08-11 12:40:00|15091.1|15089.1|15095.5|15093.5|15096.3|15094.3|15091.1|15089.1|224
1628685610000|2021-08-11 12:40:10|15095.8|15093.8|15100.1|15098.1|15100.1|15098.1|15095.5|15093.5|195
1628685620000|2021-08-11 12:40:20|15099.9|15097.9|15097.5|15095.5|15102|15100|15097.3|15095.3|285
1628685630000|2021-08-11 12:40:30|15097.8|15095.8|15097.5|15095.5|15099.1|15097.1|15097.1|15095.1|107
1628685640000|2021-08-11 12:40:40|15097.3|15095.3|15096.6|15094.6|15098.4|15096.4|15095.5|15093.5|115
1628685650000|2021-08-11 12:40:50|15096.8|15094.8|15094.5|15092.5|15097.5|15095.5|15094.5|15092.5|59
1628685660000|2021-08-11 12:41:00|15094.8|15092.8|15096.6|15094.6|15096.8|15094.8|15094.4|15092.4|75
1628685670000|2021-08-11 12:41:10|15096.8|15094.8|15093.8|15091.8|15096.8|15094.8|15093.3|15091.3|116
1628685680000|2021-08-11 12:41:20|15093.5|15091.5|15095.5|15093.5|15097.5|15095.5|15093.5|15091.5|114
1628685690000|2021-08-11 12:41:30|15095.6|15093.6|15094.3|15092.3|15095.6|15093.6|15093|15091|69
1628685700000|2021-08-11 12:41:40|15094.6|15092.6|15095.1|15093.1|15095.6|15093.6|15093.9|15091.9|62
1628685710000|2021-08-11 12:41:50|15095.3|15093.3|15096.5|15094.5|15096.5|15094.5|15094.6|15092.6|59
1628685720000|2021-08-11 12:42:00|15096.6|15094.6|15097|15095|15098.5|15096.5|15096.5|15094.5|107
1628685730000|2021-08-11 12:42:10|15097.5|15095.5|15100.5|15098.5|15100.6|15098.6|15097.5|15095.5|115
1628685740000|2021-08-11 12:42:20|15100.3|15098.3|15099.9|15097.9|15100.6|15098.6|15098.4|15096.4|65
1628685750000|2021-08-11 12:42:30|15100.1|15098.1|15100.1|15098.1|15101.1|15099.1|15099.5|15097.5|84
1628685760000|2021-08-11 12:42:40|15100|15098|15101.1|15099.1|15102|15100|15098.8|15096.8|175
1628685770000|2021-08-11 12:42:50|15101|15099|15100.1|15098.1|15101|15099|15099|15097|76
1628685780000|2021-08-11 12:43:00|15100|15098|15104.3|15102.3|15104.3|15102.3|15097.1|15095.1|349
1628685790000|2021-08-11 12:43:10|15104|15102|15106.1|15104.1|15106.4|15104.4|15104|15102|238
1628685800000|2021-08-11 12:43:20|15106|15104|15107.8|15105.8|15108.4|15106.4|15106|15104|204
1628685810000|2021-08-11 12:43:30|15108|15106|15108.5|15106.5|15109.9|15107.9|15107.8|15105.8|167
1628685820000|2021-08-11 12:43:40|15109|15107|15108.4|15106.4|15109.5|15107.5|15106.6|15104.6|188
1628685830000|2021-08-11 12:43:50|15108.6|15106.6|15110.3|15108.3|15110.6|15108.6|15108.5|15106.5|160
1628685840000|2021-08-11 12:44:00|15110.6|15108.6|15109.8|15107.8|15110.8|15108.8|15108.8|15106.8|103
1628685850000|2021-08-11 12:44:10|15109.6|15107.6|15111.8|15109.8|15113.8|15111.8|15108|15106|263
1628685860000|2021-08-11 12:44:20|15111|15109|15111.4|15109.4|15113|15111|15110.3|15108.3|129
1628685870000|2021-08-11 12:44:30|15111|15109|15110.8|15108.8|15112.9|15110.9|15110|15108|129
1628685880000|2021-08-11 12:44:40|15110.3|15108.3|15111.5|15109.5|15112|15110|15110.1|15108.1|109
1628685890000|2021-08-11 12:44:50|15111.1|15109.1|15109.8|15107.8|15111.8|15109.8|15109.6|15107.6|100
1628685900000|2021-08-11 12:45:00|15109.5|15107.5|15107.1|15105.1|15109.9|15107.9|15107.1|15105.1|113
1628685910000|2021-08-11 12:45:10|15107.5|15105.5|15106.4|15104.4|15108|15106|15106.4|15104.4|113
1628685920000|2021-08-11 12:45:20|15106.5|15104.5|15106.6|15104.6|15107.6|15105.6|15104.6|15102.6|116
1628685930000|2021-08-11 12:45:30|15107|15105|15106.5|15104.5|15107|15105|15105.4|15103.4|55
1628685940000|2021-08-11 12:45:40|15106.3|15104.3|15107.6|15105.6|15109.3|15107.3|15106.3|15104.3|69
1628685950000|2021-08-11 12:45:50|15107.9|15105.9|15106.8|15104.8|15108.3|15106.3|15105.8|15103.8|109
1628685960000|2021-08-11 12:46:00|15107.1|15105.1|15106.9|15104.9|15109.3|15107.3|15106.1|15104.1|86
1628685970000|2021-08-11 12:46:10|15107|15105|15106.8|15104.8|15108.1|15106.1|15106.8|15104.8|63
1628685980000|2021-08-11 12:46:20|15106.9|15104.9|15106.3|15104.3|15107.4|15105.4|15105.9|15103.9|29
1628685990000|2021-08-11 12:46:30|15106.1|15104.1|15107|15105|15107.4|15105.4|15105.9|15103.9|28
1628686000000|2021-08-11 12:46:40|15107.1|15105.1|15106.9|15104.9|15107.6|15105.6|15106.3|15104.3|41
1628686010000|2021-08-11 12:46:50|15106.6|15104.6|15110.9|15108.9|15110.9|15108.9|15106.3|15104.3|90
1628686020000|2021-08-11 12:47:00|15110.8|15108.8|15111.3|15109.3|15113|15111|15110.6|15108.6|104
1628686030000|2021-08-11 12:47:10|15111.1|15109.1|15111.1|15109.1|15111.9|15109.9|15110.8|15108.8|51
1628686040000|2021-08-11 12:47:20|15111|15109|15111|15109|15111.9|15109.9|15110.5|15108.5|47
1628686050000|2021-08-11 12:47:30|15111.1|15109.1|15112|15110|15112.6|15110.6|15111|15109|36
1628686060000|2021-08-11 12:47:40|15111.9|15109.9|15110.1|15108.1|15111.9|15109.9|15110|15108|93
1628686070000|2021-08-11 12:47:50|15110|15108|15114.6|15112.6|15115.4|15113.4|15110|15108|228
1628686080000|2021-08-11 12:48:00|15114.8|15112.8|15115.1|15113.1|15115.8|15113.8|15114.1|15112.1|106
1628686090000|2021-08-11 12:48:10|15115.3|15113.3|15116.8|15114.8|15116.9|15114.9|15114.6|15112.6|141
1628686100000|2021-08-11 12:48:20|15116.6|15114.6|15117.4|15115.4|15118.8|15116.8|15116.1|15114.1|202
1628686110000|2021-08-11 12:48:30|15117.3|15115.3|15119.1|15117.1|15119.8|15117.8|15117.3|15115.3|196
1628686120000|2021-08-11 12:48:40|15119.4|15117.4|15121.9|15119.9|15123.9|15121.9|15119.3|15117.3|297
1628686130000|2021-08-11 12:48:50|15121.5|15119.5|15120.8|15118.8|15121.5|15119.5|15119.8|15117.8|125
1628686140000|2021-08-11 12:49:00|15120.6|15118.6|15117|15115|15121|15119|15116.9|15114.9|186
1628686150000|2021-08-11 12:49:10|15116.9|15114.9|15117.5|15115.5|15118.9|15116.9|15116.5|15114.5|156
1628686160000|2021-08-11 12:49:20|15117.6|15115.6|15117.6|15115.6|15118|15116|15116.6|15114.6|62
1628686170000|2021-08-11 12:49:30|15117.4|15115.4|15119|15117|15119|15117|15117.3|15115.3|57
1628686180000|2021-08-11 12:49:40|15119.1|15117.1|15119.1|15117.1|15119.5|15117.5|15118.6|15116.6|70
1628686190000|2021-08-11 12:49:50|15119|15117|15119.4|15117.4|15120.1|15118.1|15118.6|15116.6|124
1628686200000|2021-08-11 12:50:00|15119.5|15117.5|15119.4|15117.4|15121.8|15119.8|15119.3|15117.3|136
1628686210000|2021-08-11 12:50:10|15119.1|15117.1|15118.3|15116.3|15120.3|15118.3|15118.3|15116.3|65
1628686220000|2021-08-11 12:50:20|15118.4|15116.4|15118.8|15116.8|15119.3|15117.3|15117.8|15115.8|52
1628686230000|2021-08-11 12:50:30|15118.9|15116.9|15116.9|15114.9|15119.3|15117.3|15116.9|15114.9|109
1628686240000|2021-08-11 12:50:40|15117.1|15115.1|15115.9|15113.9|15117.1|15115.1|15115.9|15113.9|72
1628686250000|2021-08-11 12:50:50|15116|15114|15117.1|15115.1|15117.1|15115.1|15115.9|15113.9|46
1628686260000|2021-08-11 12:51:00|15117|15115|15116.6|15114.6|15117.5|15115.5|15116|15114|42
1628686270000|2021-08-11 12:51:10|15116.8|15114.8|15114.5|15112.5|15116.9|15114.9|15114.4|15112.4|68
1628686280000|2021-08-11 12:51:20|15114.4|15112.4|15114.1|15112.1|15114.9|15112.9|15113.8|15111.8|91
1628686290000|2021-08-11 12:51:30|15114|15112|15114.1|15112.1|15114.4|15112.4|15113.3|15111.3|58
1628686300000|2021-08-11 12:51:40|15114.3|15112.3|15112.6|15110.6|15115.1|15113.1|15112.6|15110.6|82
1628686310000|2021-08-11 12:51:50|15112.4|15110.4|15110.8|15108.8|15112.9|15110.9|15110.8|15108.8|159
1628686320000|2021-08-11 12:52:00|15110.6|15108.6|15109|15107|15110.6|15108.6|15108.1|15106.1|188
1628686330000|2021-08-11 12:52:10|15109.1|15107.1|15108|15106|15109.3|15107.3|15107.5|15105.5|94
1628686340000|2021-08-11 12:52:20|15108.1|15106.1|15107.9|15105.9|15108.4|15106.4|15107.4|15105.4|103
1628686350000|2021-08-11 12:52:30|15108|15106|15107|15105|15108.5|15106.5|15106.8|15104.8|142
1628686360000|2021-08-11 12:52:40|15107.3|15105.3|15107.5|15105.5|15107.8|15105.8|15106.6|15104.6|46
1628686370000|2021-08-11 12:52:50|15107.3|15105.3|15106|15104|15107.4|15105.4|15105.3|15103.3|83
1628686380000|2021-08-11 12:53:00|15106.4|15104.4|15107.5|15105.5|15108.1|15106.1|15105|15103|164
1628686390000|2021-08-11 12:53:10|15107.4|15105.4|15107.4|15105.4|15108|15106|15106.8|15104.8|40
1628686400000|2021-08-11 12:53:20|15107.1|15105.1|15106.4|15104.4|15107.1|15105.1|15105.8|15103.8|82
1628686410000|2021-08-11 12:53:30|15106.3|15104.3|15105.5|15103.5|15107.4|15105.4|15105.1|15103.1|86
1628686420000|2021-08-11 12:53:40|15105.4|15103.4|15104.8|15102.8|15105.8|15103.8|15104.5|15102.5|86
1628686430000|2021-08-11 12:53:50|15104.6|15102.6|15106.6|15104.6|15107|15105|15104.1|15102.1|101
1628686440000|2021-08-11 12:54:00|15106.5|15104.5|15105.3|15103.3|15106.9|15104.9|15104.4|15102.4|68
1628686450000|2021-08-11 12:54:10|15105.1|15103.1|15106.4|15104.4|15106.4|15104.4|15104.6|15102.6|51
1628686460000|2021-08-11 12:54:20|15106|15104|15103.5|15101.5|15106.4|15104.4|15103|15101|135
1628686470000|2021-08-11 12:54:30|15103.8|15101.8|15101.5|15099.5|15103.8|15101.8|15101|15099|153
1628686480000|2021-08-11 12:54:40|15101.6|15099.6|15102|15100|15102.6|15100.6|15101.1|15099.1|72
1628686490000|2021-08-11 12:54:50|15102.1|15100.1|15100.9|15098.9|15103|15101|15100.9|15098.9|88
1628686500000|2021-08-11 12:55:00|15101.3|15099.3|15102|15100|15102.3|15100.3|15100.3|15098.3|84
1628686510000|2021-08-11 12:55:10|15102.1|15100.1|15103.9|15101.9|15104.4|15102.4|15102.1|15100.1|103
1628686520000|2021-08-11 12:55:20|15104|15102|15103.3|15101.3|15104.5|15102.5|15103.1|15101.1|49
1628686530000|2021-08-11 12:55:30|15103.1|15101.1|15101.4|15099.4|15103.1|15101.1|15101.3|15099.3|42
1628686540000|2021-08-11 12:55:40|15101.3|15099.3|15102.4|15100.4|15102.8|15100.8|15101.3|15099.3|47
1628686550000|2021-08-11 12:55:50|15102.3|15100.3|15102.5|15100.5|15102.6|15100.6|15101.4|15099.4|45
1628686560000|2021-08-11 12:56:00|15102.6|15100.6|15104.3|15102.3|15105.4|15103.4|15102.6|15100.6|82
1628686570000|2021-08-11 12:56:10|15104|15102|15104.3|15102.3|15105|15103|15103.8|15101.8|25
1628686580000|2021-08-11 12:56:20|15104.4|15102.4|15103.9|15101.9|15105|15103|15103.9|15101.9|21
1628686590000|2021-08-11 12:56:30|15104|15102|15103.6|15101.6|15104.3|15102.3|15103.4|15101.4|31
1628686600000|2021-08-11 12:56:40|15103.8|15101.8|15104.8|15102.8|15105|15103|15103.1|15101.1|50
1628686610000|2021-08-11 12:56:50|15104.9|15102.9|15105.1|15103.1|15105.4|15103.4|15104.3|15102.3|38
1628686620000|2021-08-11 12:57:00|15105|15103|15105.4|15103.4|15105.5|15103.5|15104.9|15102.9|47
1628686630000|2021-08-11 12:57:10|15105.3|15103.3|15105.6|15103.6|15106.1|15104.1|15105.3|15103.3|23
1628686640000|2021-08-11 12:57:20|15105.8|15103.8|15105|15103|15106.1|15104.1|15104.8|15102.8|54
1628686650000|2021-08-11 12:57:30|15104.9|15102.9|15103.8|15101.8|15104.9|15102.9|15103.6|15101.6|76
1628686660000|2021-08-11 12:57:40|15103.9|15101.9|15103.6|15101.6|15104.6|15102.6|15103.3|15101.3|40
1628686670000|2021-08-11 12:57:50|15103.5|15101.5|15102.8|15100.8|15103.8|15101.8|15102.6|15100.6|19
1628686680000|2021-08-11 12:58:00|15102.9|15100.9|15103.3|15101.3|15103.5|15101.5|15102.8|15100.8|29
1628686690000|2021-08-11 12:58:10|15103.4|15101.4|15104.1|15102.1|15104.1|15102.1|15102.9|15100.9|27
1628686700000|2021-08-11 12:58:20|15103.9|15101.9|15104.6|15102.6|15104.8|15102.8|15103.9|15101.9|18
1628686710000|2021-08-11 12:58:30|15104.3|15102.3|15104.1|15102.1|15104.5|15102.5|15103.1|15101.1|32
1628686720000|2021-08-11 12:58:40|15104.3|15102.3|15102.9|15100.9|15104.3|15102.3|15102.9|15100.9|45
1628686730000|2021-08-11 12:58:50|15103|15101|15101.3|15099.3|15103|15101|15100.9|15098.9|75
1628686740000|2021-08-11 12:59:00|15101.1|15099.1|15099.4|15097.4|15101.6|15099.6|15099.1|15097.1|98
1628686750000|2021-08-11 12:59:10|15099.3|15097.3|15098.3|15096.3|15100.1|15098.1|15098.3|15096.3|89
1628686760000|2021-08-11 12:59:20|15098.4|15096.4|15097.8|15095.8|15098.4|15096.4|15096.8|15094.8|134
1628686770000|2021-08-11 12:59:30|15097.6|15095.6|15100.4|15098.4|15100.4|15098.4|15097.6|15095.6|86
1628686780000|2021-08-11 12:59:40|15100.5|15098.5|15100.1|15098.1|15100.5|15098.5|15099.6|15097.6|30
1628686790000|2021-08-11 12:59:50|15100|15098|15101.5|15099.5|15101.6|15099.6|15100|15098|40
1628686800000|2021-08-11 13:00:00|15101.8|15099.8|15103.5|15101.5|15104.5|15102.5|15101.8|15099.8|180
1628686810000|2021-08-11 13:00:10|15103.6|15101.6|15105.1|15103.1|15106.1|15104.1|15103.1|15101.1|149
1628686820000|2021-08-11 13:00:20|15105|15103|15104.8|15102.8|15106.9|15104.9|15104.8|15102.8|119
1628686830000|2021-08-11 13:00:30|15104.5|15102.5|15102.9|15100.9|15104.5|15102.5|15102.9|15100.9|88
1628686840000|2021-08-11 13:00:40|15102.8|15100.8|15101|15099|15103.3|15101.3|15100.9|15098.9|49
1628686850000|2021-08-11 13:00:50|15100.9|15098.9|15099.3|15097.3|15101.1|15099.1|15099.1|15097.1|68
1628686860000|2021-08-11 13:01:00|15099.4|15097.4|15099.4|15097.4|15100.6|15098.6|15099.1|15097.1|71
1628686870000|2021-08-11 13:01:10|15099.5|15097.5|15100.9|15098.9|15100.9|15098.9|15099.3|15097.3|51
1628686880000|2021-08-11 13:01:20|15101.1|15099.1|15100.8|15098.8|15101.1|15099.1|15100.4|15098.4|27
1628686890000|2021-08-11 13:01:30|15100.9|15098.9|15100.6|15098.6|15101.3|15099.3|15100.3|15098.3|24
1628686900000|2021-08-11 13:01:40|15100.8|15098.8|15101|15099|15101.6|15099.6|15100.8|15098.8|50
1628686910000|2021-08-11 13:01:50|15100.9|15098.9|15103.1|15101.1|15103.5|15101.5|15100.9|15098.9|69
1628686920000|2021-08-11 13:02:00|15103.4|15101.4|15104.1|15102.1|15104.4|15102.4|15102|15100|71
1628686930000|2021-08-11 13:02:10|15104.3|15102.3|15104.5|15102.5|15104.6|15102.6|15103.6|15101.6|32
1628686940000|2021-08-11 13:02:20|15104.4|15102.4|15105.3|15103.3|15105.5|15103.5|15104.4|15102.4|35
1628686950000|2021-08-11 13:02:30|15105.1|15103.1|15103.8|15101.8|15105.1|15103.1|15103.6|15101.6|27
1628686960000|2021-08-11 13:02:40|15103.6|15101.6|15103.5|15101.5|15103.9|15101.9|15102.8|15100.8|16
1628686970000|2021-08-11 13:02:50|15103.4|15101.4|15102.6|15100.6|15103.4|15101.4|15102.1|15100.1|30
1628686980000|2021-08-11 13:03:00|15102.5|15100.5|15102.5|15100.5|15103.5|15101.5|15101.9|15099.9|63
1628686990000|2021-08-11 13:03:10|15102.6|15100.6|15103.4|15101.4|15103.4|15101.4|15102.4|15100.4|8
1628687000000|2021-08-11 13:03:20|15103.5|15101.5|15103.8|15101.8|15104|15102|15103.4|15101.4|41
1628687010000|2021-08-11 13:03:30|15103.9|15101.9|15103.6|15101.6|15104.1|15102.1|15103.3|15101.3|21
1628687020000|2021-08-11 13:03:40|15103.8|15101.8|15102.9|15100.9|15103.8|15101.8|15102.4|15100.4|18
1628687030000|2021-08-11 13:03:50|15102.8|15100.8|15102.9|15100.9|15103.1|15101.1|15102.6|15100.6|5
1628687040000|2021-08-11 13:04:00|15103|15101|15103.8|15101.8|15105|15103|15103|15101|30
1628687050000|2021-08-11 13:04:10|15103.9|15101.9|15103.9|15101.9|15104|15102|15103.4|15101.4|37
1628687060000|2021-08-11 13:04:20|15103.8|15101.8|15104.1|15102.1|15104.3|15102.3|15103.8|15101.8|12
1628687070000|2021-08-11 13:04:30|15104.3|15102.3|15104.5|15102.5|15105|15103|15103.6|15101.6|24
1628687080000|2021-08-11 13:04:40|15104.6|15102.6|15101.8|15099.8|15105|15103|15101.1|15099.1|127
1628687090000|2021-08-11 13:04:50|15101.6|15099.6|15100.5|15098.5|15101.6|15099.6|15099.4|15097.4|43
1628687100000|2021-08-11 13:05:00|15100.6|15098.6|15102.1|15100.1|15102.3|15100.3|15100.6|15098.6|24
1628687110000|2021-08-11 13:05:10|15102.3|15100.3|15101.6|15099.6|15102.8|15100.8|15101.1|15099.1|32
1628687120000|2021-08-11 13:05:20|15101.8|15099.8|15103.6|15101.6|15103.6|15101.6|15100.9|15098.9|114
1628687130000|2021-08-11 13:05:30|15103.5|15101.5|15103.1|15101.1|15104.3|15102.3|15102.9|15100.9|35
1628687140000|2021-08-11 13:05:40|15103|15101|15101.3|15099.3|15103.3|15101.3|15100.9|15098.9|47
1628687150000|2021-08-11 13:05:50|15100.9|15098.9|15098.8|15096.8|15101|15099|15097.8|15095.8|219
1628687160000|2021-08-11 13:06:00|15098.6|15096.6|15101.5|15099.5|15101.5|15099.5|15098.6|15096.6|96
1628687170000|2021-08-11 13:06:10|15101.6|15099.6|15098.1|15096.1|15102.1|15100.1|15098|15096|62
1628687180000|2021-08-11 13:06:20|15098.8|15096.8|15099.3|15097.3|15099.4|15097.4|15098.1|15096.1|26
1628687190000|2021-08-11 13:06:30|15099.1|15097.1|15098.8|15096.8|15099.3|15097.3|15098.5|15096.5|24
1628687200000|2021-08-11 13:06:40|15098.6|15096.6|15098.5|15096.5|15098.8|15096.8|15098|15096|54
1628687210000|2021-08-11 13:06:50|15098.4|15096.4|15095.9|15093.9|15098.5|15096.5|15094.6|15092.6|232
1628687220000|2021-08-11 13:07:00|15096|15094|15095.8|15093.8|15096.8|15094.8|15095.4|15093.4|89
1628687230000|2021-08-11 13:07:10|15095.5|15093.5|15095.9|15093.9|15096.4|15094.4|15094.8|15092.8|95
1628687240000|2021-08-11 13:07:20|15096|15094|15096.9|15094.9|15098.1|15096.1|15096|15094|73
1628687250000|2021-08-11 13:07:30|15097|15095|15097.4|15095.4|15097.6|15095.6|15096.4|15094.4|49
1628687260000|2021-08-11 13:07:40|15097.3|15095.3|15097.3|15095.3|15097.4|15095.4|15096.4|15094.4|40
1628687270000|2021-08-11 13:07:50|15097.1|15095.1|15098.1|15096.1|15098.4|15096.4|15096.9|15094.9|33
1628687280000|2021-08-11 13:08:00|15098|15096|15100.6|15098.6|15101.1|15099.1|15097.6|15095.6|118
1628687290000|2021-08-11 13:08:10|15100.5|15098.5|15100.8|15098.8|15101.9|15099.9|15100.5|15098.5|74
1628687300000|2021-08-11 13:08:20|15100.6|15098.6|15101.6|15099.6|15102.1|15100.1|15100.6|15098.6|77
1628687310000|2021-08-11 13:08:30|15102.1|15100.1|15101.6|15099.6|15102.1|15100.1|15101.3|15099.3|25
1628687320000|2021-08-11 13:08:40|15101.5|15099.5|15101.8|15099.8|15101.8|15099.8|15100.6|15098.6|23
1628687330000|2021-08-11 13:08:50|15101.6|15099.6|15101.9|15099.9|15102|15100|15100.5|15098.5|43
1628687340000|2021-08-11 13:09:00|15102|15100|15103.1|15101.1|15103.3|15101.3|15101.9|15099.9|113
1628687350000|2021-08-11 13:09:10|15103|15101|15102|15100|15103|15101|15101.6|15099.6|28
1628687360000|2021-08-11 13:09:20|15102.1|15100.1|15101.6|15099.6|15102.1|15100.1|15101|15099|23
1628687370000|2021-08-11 13:09:30|15101.5|15099.5|15101.9|15099.9|15102|15100|15101.5|15099.5|8
1628687380000|2021-08-11 13:09:40|15101.8|15099.8|15100.6|15098.6|15101.9|15099.9|15100.6|15098.6|33
1628687390000|2021-08-11 13:09:50|15100.5|15098.5|15101|15099|15101.4|15099.4|15100.4|15098.4|41
1628687400000|2021-08-11 13:10:00|15101.1|15099.1|15100.9|15098.9|15101.5|15099.5|15100.6|15098.6|26
1628687410000|2021-08-11 13:10:10|15101|15099|15101.6|15099.6|15101.6|15099.6|15100.8|15098.8|30
1628687420000|2021-08-11 13:10:20|15101.8|15099.8|15101.9|15099.9|15102.1|15100.1|15101.3|15099.3|44
1628687430000|2021-08-11 13:10:30|15102.1|15100.1|15101.5|15099.5|15102.1|15100.1|15101.1|15099.1|28
1628687440000|2021-08-11 13:10:40|15101.4|15099.4|15101.6|15099.6|15102.1|15100.1|15101.1|15099.1|18
1628687450000|2021-08-11 13:10:50|15101.8|15099.8|15102.9|15100.9|15102.9|15100.9|15101.6|15099.6|31
1628687460000|2021-08-11 13:11:00|15103|15101|15103.4|15101.4|15104.1|15102.1|15102.9|15100.9|101
1628687470000|2021-08-11 13:11:10|15103.8|15101.8|15104.8|15102.8|15104.9|15102.9|15103.5|15101.5|53
1628687480000|2021-08-11 13:11:20|15104.9|15102.9|15105|15103|15105.1|15103.1|15104.4|15102.4|25
1628687490000|2021-08-11 13:11:30|15104.9|15102.9|15105.4|15103.4|15105.8|15103.8|15104.8|15102.8|57
1628687500000|2021-08-11 13:11:40|15105.3|15103.3|15105.5|15103.5|15106|15104|15105.3|15103.3|69
1628687510000|2021-08-11 13:11:50|15105.4|15103.4|15105.9|15103.9|15105.9|15103.9|15105.3|15103.3|21
1628687520000|2021-08-11 13:12:00|15105.6|15103.6|15108.8|15106.8|15109.1|15107.1|15105.5|15103.5|271
1628687530000|2021-08-11 13:12:10|15108.6|15106.6|15108.1|15106.1|15109.1|15107.1|15108.1|15106.1|56
1628687540000|2021-08-11 13:12:20|15108.3|15106.3|15107.6|15105.6|15108.9|15106.9|15107.1|15105.1|52
1628687550000|2021-08-11 13:12:30|15107.9|15105.9|15108.4|15106.4|15108.8|15106.8|15107.1|15105.1|78
1628687560000|2021-08-11 13:12:40|15108.5|15106.5|15108.4|15106.4|15108.9|15106.9|15107.6|15105.6|31
1628687570000|2021-08-11 13:12:50|15108.5|15106.5|15110|15108|15110.1|15108.1|15108.3|15106.3|80
1628687580000|2021-08-11 13:13:00|15110.3|15108.3|15113.3|15111.3|15113.4|15111.4|15110.1|15108.1|183
1628687590000|2021-08-11 13:13:10|15113.4|15111.4|15112.1|15110.1|15113.4|15111.4|15111.8|15109.8|49
1628687600000|2021-08-11 13:13:20|15111.9|15109.9|15112.9|15110.9|15112.9|15110.9|15111.4|15109.4|64
1628687610000|2021-08-11 13:13:30|15113.1|15111.1|15114.1|15112.1|15116|15114|15113|15111|281
1628687620000|2021-08-11 13:13:40|15114.4|15112.4|15118.9|15116.9|15119|15117|15114.3|15112.3|309
1628687630000|2021-08-11 13:13:50|15118.6|15116.6|15117.3|15115.3|15118.9|15116.9|15115.1|15113.1|285
1628687640000|2021-08-11 13:14:00|15117.5|15115.5|15118.1|15116.1|15119.6|15117.6|15117.4|15115.4|167
1628687650000|2021-08-11 13:14:10|15118.3|15116.3|15116.5|15114.5|15119.6|15117.6|15116.1|15114.1|101
1628687660000|2021-08-11 13:14:20|15116.6|15114.6|15116.1|15114.1|15117.8|15115.8|15115.8|15113.8|52
1628687670000|2021-08-11 13:14:30|15116.4|15114.4|15115|15113|15117|15115|15114.9|15112.9|74
1628687680000|2021-08-11 13:14:40|15114.9|15112.9|15115.4|15113.4|15115.9|15113.9|15114.6|15112.6|43
1628687690000|2021-08-11 13:14:50|15115.1|15113.1|15113.6|15111.6|15115.4|15113.4|15113.6|15111.6|44
1628687700000|2021-08-11 13:15:00|15113.5|15111.5|15113.4|15111.4|15114.3|15112.3|15112.9|15110.9|166
1628687710000|2021-08-11 13:15:10|15113.3|15111.3|15111.4|15109.4|15114.1|15112.1|15111.3|15109.3|75
1628687720000|2021-08-11 13:15:20|15112.1|15110.1|15113|15111|15113.1|15111.1|15111.1|15109.1|48
1628687730000|2021-08-11 13:15:30|15112.9|15110.9|15111.6|15109.6|15113|15111|15111.1|15109.1|55
1628687740000|2021-08-11 13:15:40|15111.9|15109.9|15112.4|15110.4|15112.5|15110.5|15111.1|15109.1|63
1628687750000|2021-08-11 13:15:50|15112.8|15110.8|15113.8|15111.8|15113.8|15111.8|15112.3|15110.3|39
1628687760000|2021-08-11 13:16:00|15113.9|15111.9|15114.1|15112.1|15116|15114|15113.8|15111.8|89
1628687770000|2021-08-11 13:16:10|15113.9|15111.9|15113.6|15111.6|15114.1|15112.1|15112.1|15110.1|73
1628687780000|2021-08-11 13:16:20|15113.5|15111.5|15112.3|15110.3|15113.6|15111.6|15112.1|15110.1|38
1628687790000|2021-08-11 13:16:30|15112.9|15110.9|15114.1|15112.1|15114.3|15112.3|15112.5|15110.5|70
1628687800000|2021-08-11 13:16:40|15114.3|15112.3|15114.4|15112.4|15114.9|15112.9|15113.6|15111.6|42
1628687810000|2021-08-11 13:16:50|15114.5|15112.5|15114.4|15112.4|15115|15113|15114.1|15112.1|36
1628687820000|2021-08-11 13:17:00|15114.5|15112.5|15114.6|15112.6|15115.3|15113.3|15114|15112|53
1628687830000|2021-08-11 13:17:10|15114.5|15112.5|15113.4|15111.4|15114.5|15112.5|15113.4|15111.4|30
1628687840000|2021-08-11 13:17:20|15112.6|15110.6|15112.9|15110.9|15113.3|15111.3|15111.9|15109.9|40
1628687850000|2021-08-11 13:17:30|15112.8|15110.8|15112.4|15110.4|15112.9|15110.9|15111.9|15109.9|96
1628687860000|2021-08-11 13:17:40|15112.3|15110.3|15111.1|15109.1|15112.6|15110.6|15111.1|15109.1|46
1628687870000|2021-08-11 13:17:50|15111.3|15109.3|15112.9|15110.9|15112.9|15110.9|15111.1|15109.1|67
1628687880000|2021-08-11 13:18:00|15112.8|15110.8|15111.9|15109.9|15113.6|15111.6|15111.9|15109.9|46
1628687890000|2021-08-11 13:18:10|15111.8|15109.8|15110.9|15108.9|15111.9|15109.9|15110.8|15108.8|40
1628687900000|2021-08-11 13:18:20|15111|15109|15109.6|15107.6|15111.1|15109.1|15109.4|15107.4|105
1628687910000|2021-08-11 13:18:30|15109.5|15107.5|15109.9|15107.9|15110.1|15108.1|15108.6|15106.6|47
1628687920000|2021-08-11 13:18:40|15110|15108|15110.1|15108.1|15110.4|15108.4|15109.9|15107.9|36
1628687930000|2021-08-11 13:18:50|15110.3|15108.3|15110.3|15108.3|15110.9|15108.9|15109.8|15107.8|27
1628687940000|2021-08-11 13:19:00|15110.4|15108.4|15110.6|15108.6|15111.4|15109.4|15110.4|15108.4|34
1628687950000|2021-08-11 13:19:10|15110.5|15108.5|15110.1|15108.1|15110.9|15108.9|15109.8|15107.8|26
1628687960000|2021-08-11 13:19:20|15110.3|15108.3|15112.1|15110.1|15112.4|15110.4|15110.1|15108.1|35
1628687970000|2021-08-11 13:19:30|15112.3|15110.3|15112.1|15110.1|15113.1|15111.1|15110.9|15108.9|68
1628687980000|2021-08-11 13:19:40|15112.3|15110.3|15111.6|15109.6|15112.4|15110.4|15111.6|15109.6|28
1628687990000|2021-08-11 13:19:50|15111.8|15109.8|15111.9|15109.9|15112|15110|15111.5|15109.5|12
1628688000000|2021-08-11 13:20:00|15112|15110|15112.1|15110.1|15112.9|15110.9|15111.6|15109.6|54
1628688010000|2021-08-11 13:20:10|15112.3|15110.3|15112.1|15110.1|15113|15111|15112.1|15110.1|26
1628688020000|2021-08-11 13:20:20|15111.9|15109.9|15112.4|15110.4|15112.4|15110.4|15111.6|15109.6|28
1628688030000|2021-08-11 13:20:30|15112.3|15110.3|15112.1|15110.1|15112.3|15110.3|15111.8|15109.8|29
1628688040000|2021-08-11 13:20:40|15112|15110|15111.6|15109.6|15112.4|15110.4|15111.6|15109.6|15
1628688050000|2021-08-11 13:20:50|15111.8|15109.8|15111.6|15109.6|15112.1|15110.1|15111.4|15109.4|26
1628688060000|2021-08-11 13:21:00|15111.4|15109.4|15112.9|15110.9|15113.1|15111.1|15111.3|15109.3|48
1628688070000|2021-08-11 13:21:10|15113.1|15111.1|15113.1|15111.1|15113.3|15111.3|15112.6|15110.6|26
1628688080000|2021-08-11 13:21:20|15113|15111|15113.4|15111.4|15114|15112|15112.9|15110.9|66
1628688090000|2021-08-11 13:21:30|15113.5|15111.5|15114.6|15112.6|15115|15113|15113.5|15111.5|88
1628688100000|2021-08-11 13:21:40|15114.8|15112.8|15116.4|15114.4|15117.1|15115.1|15114.1|15112.1|91
1628688110000|2021-08-11 13:21:50|15116.5|15114.5|15117.6|15115.6|15117.6|15115.6|15116.4|15114.4|44
1628688120000|2021-08-11 13:22:00|15117.4|15115.4|15115.4|15113.4|15117.6|15115.6|15115|15113|49
1628688130000|2021-08-11 13:22:10|15115.3|15113.3|15114.4|15112.4|15115.4|15113.4|15113.6|15111.6|59
1628688140000|2021-08-11 13:22:20|15114.3|15112.3|15115.6|15113.6|15115.9|15113.9|15114.3|15112.3|43
1628688150000|2021-08-11 13:22:30|15115.4|15113.4|15115.1|15113.1|15115.4|15113.4|15114.3|15112.3|23
1628688160000|2021-08-11 13:22:40|15114.8|15112.8|15115.5|15113.5|15115.8|15113.8|15114.6|15112.6|30
1628688170000|2021-08-11 13:22:50|15115.6|15113.6|15114.5|15112.5|15116.6|15114.6|15114.5|15112.5|53
1628688180000|2021-08-11 13:23:00|15114.4|15112.4|15115.5|15113.5|15115.6|15113.6|15114.4|15112.4|34
1628688190000|2021-08-11 13:23:10|15115.6|15113.6|15115.5|15113.5|15116.4|15114.4|15115.1|15113.1|21
1628688200000|2021-08-11 13:23:20|15115.4|15113.4|15116.9|15114.9|15116.9|15114.9|15115.4|15113.4|23
1628688210000|2021-08-11 13:23:30|15116.6|15114.6|15116.6|15114.6|15117|15115|15116.3|15114.3|22
1628688220000|2021-08-11 13:23:40|15116.8|15114.8|15116.6|15114.6|15117.8|15115.8|15116.6|15114.6|33
1628688230000|2021-08-11 13:23:50|15116.8|15114.8|15115.9|15113.9|15116.8|15114.8|15115.5|15113.5|24
1628688240000|2021-08-11 13:24:00|15116|15114|15115.6|15113.6|15116.5|15114.5|15115.4|15113.4|16
1628688250000|2021-08-11 13:24:10|15115.5|15113.5|15114.6|15112.6|15115.9|15113.9|15114.1|15112.1|35
1628688260000|2021-08-11 13:24:20|15114.8|15112.8|15115.1|15113.1|15115.6|15113.6|15114.3|15112.3|20
1628688270000|2021-08-11 13:24:30|15115.3|15113.3|15115.4|15113.4|15115.5|15113.5|15114.9|15112.9|14
1628688280000|2021-08-11 13:24:40|15115.3|15113.3|15114.9|15112.9|15115.4|15113.4|15114.6|15112.6|14
1628688290000|2021-08-11 13:24:50|15114.8|15112.8|15114|15112|15115|15113|15113.9|15111.9|57
1628688300000|2021-08-11 13:25:00|15114.1|15112.1|15115.1|15113.1|15116.1|15114.1|15113.4|15111.4|155
1628688310000|2021-08-11 13:25:10|15115|15113|15113.6|15111.6|15115.1|15113.1|15113.6|15111.6|76
1628688320000|2021-08-11 13:25:20|15113.5|15111.5|15113.3|15111.3|15114.3|15112.3|15111.5|15109.5|79
1628688330000|2021-08-11 13:25:30|15113.1|15111.1|15113.4|15111.4|15114.1|15112.1|15112.9|15110.9|16
1628688340000|2021-08-11 13:25:40|15113.5|15111.5|15113.9|15111.9|15114.6|15112.6|15112.8|15110.8|29
1628688350000|2021-08-11 13:25:50|15114|15112|15113.9|15111.9|15115.6|15113.6|15113.6|15111.6|88
1628688360000|2021-08-11 13:26:00|15113.8|15111.8|15112.9|15110.9|15113.8|15111.8|15112.6|15110.6|28
1628688370000|2021-08-11 13:26:10|15113|15111|15112.4|15110.4|15113.6|15111.6|15112|15110|52
1628688380000|2021-08-11 13:26:20|15112.1|15110.1|15111.8|15109.8|15112.5|15110.5|15111.8|15109.8|28
1628688390000|2021-08-11 13:26:30|15111.6|15109.6|15111.9|15109.9|15112.1|15110.1|15111.3|15109.3|39
1628688400000|2021-08-11 13:26:40|15111.8|15109.8|15112|15110|15112|15110|15111.3|15109.3|20
1628688410000|2021-08-11 13:26:50|15111.9|15109.9|15111|15109|15112|15110|15111|15109|30
1628688420000|2021-08-11 13:27:00|15110.9|15108.9|15112.1|15110.1|15112.1|15110.1|15110|15108|118
1628688430000|2021-08-11 13:27:10|15112|15110|15112.1|15110.1|15112.8|15110.8|15111.1|15109.1|28
1628688440000|2021-08-11 13:27:20|15112.4|15110.4|15112.4|15110.4|15112.6|15110.6|15112.1|15110.1|9
1628688450000|2021-08-11 13:27:30|15112.5|15110.5|15112.9|15110.9|15112.9|15110.9|15112.1|15110.1|17
1628688460000|2021-08-11 13:27:40|15113|15111|15111.4|15109.4|15113|15111|15111.1|15109.1|66
1628688470000|2021-08-11 13:27:50|15111.3|15109.3|15111.4|15109.4|15112|15110|15110.1|15108.1|40
1628688480000|2021-08-11 13:28:00|15111.1|15109.1|15110.9|15108.9|15111.6|15109.6|15110|15108|180
1628688490000|2021-08-11 13:28:10|15111|15109|15109.9|15107.9|15111|15109|15109.6|15107.6|68
1628688500000|2021-08-11 13:28:20|15109.5|15107.5|15110.1|15108.1|15110.1|15108.1|15109.3|15107.3|50
1628688510000|2021-08-11 13:28:30|15110.4|15108.4|15109.9|15107.9|15111.1|15109.1|15109.8|15107.8|80
1628688520000|2021-08-11 13:28:40|15110|15108|15110|15108|15110.4|15108.4|15109.1|15107.1|58
1628688530000|2021-08-11 13:28:50|15110.1|15108.1|15110.9|15108.9|15111|15109|15110.1|15108.1|24
1628688540000|2021-08-11 13:29:00|15111|15109|15111.6|15109.6|15111.8|15109.8|15110.9|15108.9|65
1628688550000|2021-08-11 13:29:10|15111.8|15109.8|15111.6|15109.6|15112|15110|15111.3|15109.3|38
1628688560000|2021-08-11 13:29:20|15111.8|15109.8|15112.6|15110.6|15112.9|15110.9|15111.5|15109.5|94
1628688570000|2021-08-11 13:29:30|15112.8|15110.8|15113.9|15111.9|15113.9|15111.9|15112.6|15110.6|63
1628688580000|2021-08-11 13:29:40|15114|15112|15110.6|15108.6|15114|15112|15110.4|15108.4|114
1628688590000|2021-08-11 13:29:50|15110.5|15108.5|15110.1|15108.1|15110.6|15108.6|15109.4|15107.4|254
1628688600000|2021-08-11 13:30:00|15110.3|15108.3|15113.1|15112.1|15113.6|15112.6|15103.1|15102.1|1477
1628688610000|2021-08-11 13:30:10|15113|15112|15109.5|15108.5|15113.1|15112.1|15105.8|15104.8|758
1628688620000|2021-08-11 13:30:20|15109.4|15108.4|15105.3|15104.3|15110.3|15109.3|15103.9|15102.9|615
1628688630000|2021-08-11 13:30:30|15104.9|15103.9|15102.4|15101.4|15106|15105|15102.3|15101.3|415
1628688640000|2021-08-11 13:30:40|15102.5|15101.5|15101.6|15100.6|15104.1|15103.1|15096.9|15095.9|850
1628688650000|2021-08-11 13:30:50|15101.5|15100.5|15107.8|15106.8|15107.8|15106.8|15100.6|15099.6|520
1628688660000|2021-08-11 13:31:00|15107.5|15106.5|15108.5|15107.5|15110|15109|15105.4|15104.4|626
1628688670000|2021-08-11 13:31:10|15108.6|15107.6|15103.6|15102.6|15109|15108|15102.4|15101.4|435
1628688680000|2021-08-11 13:31:20|15103.9|15102.9|15106.4|15105.4|15107.9|15106.9|15103.1|15102.1|355
1628688690000|2021-08-11 13:31:30|15106.5|15105.5|15103.4|15102.4|15106.6|15105.6|15102.6|15101.6|374
1628688700000|2021-08-11 13:31:40|15103.1|15102.1|15105|15104|15106.5|15105.5|15102.4|15101.4|226
1628688710000|2021-08-11 13:31:50|15106.3|15105.3|15106.1|15105.1|15108.1|15107.1|15104.9|15103.9|234
1628688720000|2021-08-11 13:32:00|15106.4|15105.4|15100.8|15099.8|15106.4|15105.4|15098.9|15097.9|534
1628688730000|2021-08-11 13:32:10|15100.4|15099.4|15099.6|15098.6|15103.4|15102.4|15099.6|15098.6|282
1628688740000|2021-08-11 13:32:20|15099.8|15098.8|15095.1|15094.1|15100.6|15099.6|15092|15091|618
1628688750000|2021-08-11 13:32:30|15094.6|15093.6|15098.6|15097.6|15102.1|15101.1|15094.6|15093.6|452
1628688760000|2021-08-11 13:32:40|15098.8|15097.8|15096.1|15095.1|15099.4|15098.4|15095.3|15094.3|250
1628688770000|2021-08-11 13:32:50|15096.3|15095.3|15098.5|15097.5|15099|15098|15095.5|15094.5|278
1628688780000|2021-08-11 13:33:00|15098.8|15097.8|15100.1|15099.1|15104.1|15103.1|15096.9|15095.9|656
1628688790000|2021-08-11 13:33:10|15100.3|15099.3|15102.4|15101.4|15104.4|15103.4|15099.9|15098.9|320
1628688800000|2021-08-11 13:33:20|15102.5|15101.5|15109.4|15108.4|15110.4|15109.4|15101.3|15100.3|583
1628688810000|2021-08-11 13:33:30|15109.1|15108.1|15108.9|15107.9|15112.4|15111.4|15108.6|15107.6|505
1628688820000|2021-08-11 13:33:40|15109|15108|15115.9|15114.9|15117.1|15116.1|15109|15108|839
1628688830000|2021-08-11 13:33:50|15116.1|15115.1|15118.9|15117.9|15119.4|15118.4|15114.5|15113.5|556
1628688840000|2021-08-11 13:34:00|15118.4|15117.4|15125.5|15124.5|15125.5|15124.5|15113.9|15112.9|953
1628688850000|2021-08-11 13:34:10|15125.3|15124.3|15124.6|15123.6|15127.5|15126.5|15123.4|15122.4|747
1628688860000|2021-08-11 13:34:20|15125|15124|15127.9|15126.9|15129.1|15128.1|15124.3|15123.3|582
1628688870000|2021-08-11 13:34:30|15128.1|15127.1|15126.4|15125.4|15129.1|15128.1|15125.9|15124.9|406
1628688880000|2021-08-11 13:34:40|15126.1|15125.1|15127.9|15126.9|15128.8|15127.8|15125.6|15124.6|464
1628688890000|2021-08-11 13:34:50|15128.1|15127.1|15120.4|15119.4|15128.3|15127.3|15120.4|15119.4|552
1628688900000|2021-08-11 13:35:00|15120.9|15119.9|15123.8|15122.8|15123.8|15122.8|15115|15114|917
1628688910000|2021-08-11 13:35:10|15123.6|15122.6|15117.6|15116.6|15125.5|15124.5|15117.4|15116.4|529
1628688920000|2021-08-11 13:35:20|15117.8|15116.8|15117.6|15116.6|15119.6|15118.6|15114.8|15113.8|438
1628688930000|2021-08-11 13:35:30|15117.9|15116.9|15114.6|15113.6|15119.6|15118.6|15113.9|15112.9|436
1628688940000|2021-08-11 13:35:40|15114.9|15113.9|15098.9|15097.9|15115.1|15114.1|15098.8|15097.8|998
1628688950000|2021-08-11 13:35:50|15100.4|15099.4|15098.6|15097.6|15102.1|15101.1|15096|15095|800
1628688960000|2021-08-11 13:36:00|15098.5|15097.5|15092.8|15091.8|15098.5|15097.5|15086|15085|1570
1628688970000|2021-08-11 13:36:10|15092.3|15091.3|15091.1|15090.1|15094.9|15093.9|15090.1|15089.1|603
1628688980000|2021-08-11 13:36:20|15091|15090|15087.6|15086.6|15093.1|15092.1|15087.6|15086.6|428
1628688990000|2021-08-11 13:36:30|15087.4|15086.4|15090.4|15089.4|15091.1|15090.1|15087.4|15086.4|471
1628689000000|2021-08-11 13:36:40|15090.5|15089.5|15088.9|15087.9|15092.3|15091.3|15087.4|15086.4|417
1628689010000|2021-08-11 13:36:50|15088.8|15087.8|15093.1|15092.1|15095.1|15094.1|15088.6|15087.6|370
1628689020000|2021-08-11 13:37:00|15092.9|15091.9|15086.4|15085.4|15092.9|15091.9|15083.1|15082.1|791
1628689030000|2021-08-11 13:37:10|15085.9|15084.9|15088.1|15087.1|15088.6|15087.6|15084.9|15083.9|506
1628689040000|2021-08-11 13:37:20|15087.8|15086.8|15086.1|15085.1|15088.5|15087.5|15084.4|15083.4|277
1628689050000|2021-08-11 13:37:30|15086.6|15085.6|15088.3|15087.3|15089.8|15088.8|15084.1|15083.1|306
1628689060000|2021-08-11 13:37:40|15088.1|15087.1|15087.4|15086.4|15089.4|15088.4|15085.3|15084.3|272
1628689070000|2021-08-11 13:37:50|15087.1|15086.1|15091.6|15090.6|15092.9|15091.9|15087.1|15086.1|431
1628689080000|2021-08-11 13:38:00|15091.4|15090.4|15087.5|15086.5|15093.1|15092.1|15087.4|15086.4|392
1628689090000|2021-08-11 13:38:10|15087.3|15086.3|15090.1|15089.1|15091.6|15090.6|15087|15086|235
1628689100000|2021-08-11 13:38:20|15090|15089|15091.4|15090.4|15091.6|15090.6|15089.6|15088.6|257
1628689110000|2021-08-11 13:38:30|15091.5|15090.5|15094.8|15093.8|15096.1|15095.1|15091.5|15090.5|440
1628689120000|2021-08-11 13:38:40|15095.1|15094.1|15094|15093|15095.4|15094.4|15093.3|15092.3|234
1628689130000|2021-08-11 13:38:50|15094.1|15093.1|15092.4|15091.4|15094.1|15093.1|15091|15090|280
1628689140000|2021-08-11 13:39:00|15092.1|15091.1|15088.3|15087.3|15092.4|15091.4|15088.1|15087.1|347
1628689150000|2021-08-11 13:39:10|15088.4|15087.4|15087.8|15086.8|15089.4|15088.4|15086.4|15085.4|324
1628689160000|2021-08-11 13:39:20|15087.5|15086.5|15091.9|15090.9|15092.8|15091.8|15087.5|15086.5|319
1628689170000|2021-08-11 13:39:30|15091.6|15090.6|15096.1|15095.1|15096.9|15095.9|15090.1|15089.1|469
1628689180000|2021-08-11 13:39:40|15096.5|15095.5|15095.9|15094.9|15097.4|15096.4|15092.4|15091.4|416
1628689190000|2021-08-11 13:39:50|15095.8|15094.8|15095.4|15094.4|15096.1|15095.1|15093.6|15092.6|246
1628689200000|2021-08-11 13:40:00|15095.1|15094.1|15095.4|15094.4|15097.3|15096.3|15093.4|15092.4|416
1628689210000|2021-08-11 13:40:10|15095.3|15094.3|15095.8|15094.8|15097.8|15096.8|15093.9|15092.9|288
1628689220000|2021-08-11 13:40:20|15095.6|15094.6|15101.4|15100.4|15101.5|15100.5|15094.9|15093.9|486
1628689230000|2021-08-11 13:40:30|15101.1|15100.1|15103.8|15102.8|15103.8|15102.8|15100.1|15099.1|427
1628689240000|2021-08-11 13:40:40|15104.1|15103.1|15101.4|15100.4|15104.5|15103.5|15100.1|15099.1|381
1628689250000|2021-08-11 13:40:50|15101.3|15100.3|15096.4|15095.4|15101.3|15100.3|15096|15095|287
1628689260000|2021-08-11 13:41:00|15096.3|15095.3|15091.4|15090.4|15096.6|15095.6|15091.1|15090.1|483
1628689270000|2021-08-11 13:41:10|15091.8|15090.8|15088.6|15087.6|15093|15092|15088.6|15087.6|382
1628689280000|2021-08-11 13:41:20|15088.8|15087.8|15086.8|15085.8|15089.4|15088.4|15084.1|15083.1|540
1628689290000|2021-08-11 13:41:30|15087.1|15086.1|15085.1|15084.1|15087.9|15086.9|15080.9|15079.9|564
1628689300000|2021-08-11 13:41:40|15085|15084|15083.5|15082.5|15085.6|15084.6|15081|15080|316
1628689310000|2021-08-11 13:41:50|15083.6|15082.6|15081.8|15080.8|15085.1|15084.1|15081|15080|298
1628689320000|2021-08-11 13:42:00|15082.1|15081.1|15077.9|15076.9|15082.8|15081.8|15077.4|15076.4|723
1628689330000|2021-08-11 13:42:10|15077.8|15076.8|15079.3|15078.3|15081.3|15080.3|15077.1|15076.1|340
1628689340000|2021-08-11 13:42:20|15078.8|15077.8|15081.6|15080.6|15081.6|15080.6|15077.9|15076.9|268
1628689350000|2021-08-11 13:42:30|15081.8|15080.8|15082.4|15081.4|15083.9|15082.9|15080.8|15079.8|311
1628689360000|2021-08-11 13:42:40|15082.1|15081.1|15081.6|15080.6|15082.5|15081.5|15079.1|15078.1|259
1628689370000|2021-08-11 13:42:50|15081.5|15080.5|15076.3|15075.3|15081.6|15080.6|15076.3|15075.3|345
1628689380000|2021-08-11 13:43:00|15076.4|15075.4|15077.1|15076.1|15077.6|15076.6|15074.4|15073.4|521
1628689390000|2021-08-11 13:43:10|15077|15076|15072.8|15071.8|15077.4|15076.4|15072.6|15071.6|385
1628689400000|2021-08-11 13:43:20|15073.1|15072.1|15076.4|15075.4|15076.9|15075.9|15072.6|15071.6|264
1628689410000|2021-08-11 13:43:30|15075.9|15074.9|15080.8|15079.8|15081.1|15080.1|15075.9|15074.9|393
1628689420000|2021-08-11 13:43:40|15080.4|15079.4|15079.1|15078.1|15081.9|15080.9|15077|15076|255
1628689430000|2021-08-11 13:43:50|15079.3|15078.3|15078.8|15077.8|15080|15079|15076.4|15075.4|270
1628689440000|2021-08-11 13:44:00|15079|15078|15074.9|15073.9|15079|15078|15074.1|15073.1|344
1628689450000|2021-08-11 13:44:10|15075|15074|15079.6|15078.6|15079.6|15078.6|15073.8|15072.8|300
1628689460000|2021-08-11 13:44:20|15079.5|15078.5|15081.4|15080.4|15081.4|15080.4|15078.4|15077.4|298
1628689470000|2021-08-11 13:44:30|15081.3|15080.3|15080.4|15079.4|15082.5|15081.5|15078.1|15077.1|234
1628689480000|2021-08-11 13:44:40|15080.5|15079.5|15086.5|15085.5|15086.5|15085.5|15079.4|15078.4|431
1628689490000|2021-08-11 13:44:50|15086.3|15085.3|15081.4|15080.4|15086.5|15085.5|15080.4|15079.4|451
1628689500000|2021-08-11 13:45:00|15081.6|15080.6|15078.4|15077.4|15084|15083|15078.1|15077.1|478
1628689510000|2021-08-11 13:45:10|15078.3|15077.3|15069.6|15068.6|15078.6|15077.6|15068.8|15067.8|823
1628689520000|2021-08-11 13:45:20|15069.5|15068.5|15069.6|15068.6|15070.8|15069.8|15066.6|15065.6|669
1628689530000|2021-08-11 13:45:30|15069.1|15068.1|15065.1|15064.1|15069.6|15068.6|15064.4|15063.4|578
1628689540000|2021-08-11 13:45:40|15065|15064|15062.4|15061.4|15065|15064|15061.5|15060.5|635
1628689550000|2021-08-11 13:45:50|15062.6|15061.6|15065.6|15064.6|15066.5|15065.5|15061|15060|871
1628689560000|2021-08-11 13:46:00|15065.5|15064.5|15062.9|15061.9|15065.9|15064.9|15061.8|15060.8|598
1628689570000|2021-08-11 13:46:10|15062.8|15061.8|15059.9|15058.9|15063|15062|15058.8|15057.8|831
1628689580000|2021-08-11 13:46:20|15059.8|15058.8|15061.9|15060.9|15063.3|15062.3|15058.5|15057.5|380
1628689590000|2021-08-11 13:46:30|15062|15061|15060.1|15059.1|15062.4|15061.4|15058.4|15057.4|226
1628689600000|2021-08-11 13:46:40|15060.4|15059.4|15065.6|15064.6|15066|15065|15059.9|15058.9|396
1628689610000|2021-08-11 13:46:50|15065.8|15064.8|15071.4|15070.4|15072.3|15071.3|15065.6|15064.6|716
1628689620000|2021-08-11 13:47:00|15071.6|15070.6|15070|15069|15073.5|15072.5|15070|15069|497
1628689630000|2021-08-11 13:47:10|15069|15068|15072.1|15071.1|15073.4|15072.4|15066.8|15065.8|416
1628689640000|2021-08-11 13:47:20|15072|15071|15073|15072|15074.1|15073.1|15070.1|15069.1|274
1628689650000|2021-08-11 13:47:30|15072.3|15071.3|15074.1|15073.1|15074.9|15073.9|15072.3|15071.3|280
1628689660000|2021-08-11 13:47:40|15074.4|15073.4|15074.3|15073.3|15076.3|15075.3|15072.6|15071.6|376
1628689670000|2021-08-11 13:47:50|15074.5|15073.5|15074.1|15073.1|15076.3|15075.3|15073.9|15072.9|192
1628689680000|2021-08-11 13:48:00|15074|15073|15071.6|15070.6|15074.4|15073.4|15070.4|15069.4|332
1628689690000|2021-08-11 13:48:10|15071.9|15070.9|15072.9|15071.9|15073.3|15072.3|15069.9|15068.9|181
1628689700000|2021-08-11 13:48:20|15073|15072|15072.4|15071.4|15076.5|15075.5|15071.9|15070.9|278
1628689710000|2021-08-11 13:48:30|15072.5|15071.5|15074.8|15073.8|15075.5|15074.5|15070.8|15069.8|203
1628689720000|2021-08-11 13:48:40|15075|15074|15075.8|15074.8|15076.1|15075.1|15074.9|15073.9|191
1628689730000|2021-08-11 13:48:50|15075.6|15074.6|15074.1|15073.1|15076.5|15075.5|15073.1|15072.1|266
1628689740000|2021-08-11 13:49:00|15073.4|15072.4|15073.1|15072.1|15075.6|15074.6|15070.5|15069.5|295
1628689750000|2021-08-11 13:49:10|15072.9|15071.9|15074.4|15073.4|15076.8|15075.8|15071.4|15070.4|254
1628689760000|2021-08-11 13:49:20|15074.3|15073.3|15073.5|15072.5|15074.8|15073.8|15072.3|15071.3|213
1628689770000|2021-08-11 13:49:30|15073.4|15072.4|15069.6|15068.6|15074|15073|15068.6|15067.6|285
1628689780000|2021-08-11 13:49:40|15069.8|15068.8|15068.9|15067.9|15071.8|15070.8|15068.6|15067.6|179
1628689790000|2021-08-11 13:49:50|15068.8|15067.8|15070.5|15069.5|15070.5|15069.5|15068.4|15067.4|170
1628689800000|2021-08-11 13:50:00|15071|15070|15068.5|15067.5|15073.4|15072.4|15068|15067|296
1628689810000|2021-08-11 13:50:10|15069.4|15068.4|15069.4|15068.4|15071.8|15070.8|15066.8|15065.8|243
1628689820000|2021-08-11 13:50:20|15069.6|15068.6|15068|15067|15071.5|15070.5|15067.5|15066.5|147
1628689830000|2021-08-11 13:50:30|15068.1|15067.1|15068.6|15067.6|15069.4|15068.4|15066.8|15065.8|191
1628689840000|2021-08-11 13:50:40|15068.8|15067.8|15067.1|15066.1|15069.6|15068.6|15065|15064|281
1628689850000|2021-08-11 13:50:50|15067.4|15066.4|15065.6|15064.6|15067.9|15066.9|15064.6|15063.6|218
1628689860000|2021-08-11 13:51:00|15065.5|15064.5|15067.6|15066.6|15067.6|15066.6|15063.8|15062.8|310
1628689870000|2021-08-11 13:51:10|15067.5|15066.5|15070.5|15069.5|15070.8|15069.8|15066.9|15065.9|239
1628689880000|2021-08-11 13:51:20|15070.1|15069.1|15072|15071|15072.9|15071.9|15069.4|15068.4|290
1628689890000|2021-08-11 13:51:30|15071.9|15070.9|15075.8|15074.8|15076.5|15075.5|15071.6|15070.6|400
1628689900000|2021-08-11 13:51:40|15075.6|15074.6|15077.1|15076.1|15078.5|15077.5|15073.6|15072.6|406
1628689910000|2021-08-11 13:51:50|15077.4|15076.4|15078.6|15077.6|15080.5|15079.5|15077|15076|384
1628689920000|2021-08-11 13:52:00|15078.9|15077.9|15079.4|15078.4|15081.4|15080.4|15077.5|15076.5|327
1628689930000|2021-08-11 13:52:10|15079.3|15078.3|15081.6|15080.6|15082.5|15081.5|15079.1|15078.1|344
1628689940000|2021-08-11 13:52:20|15081.9|15080.9|15078.4|15077.4|15082.9|15081.9|15078.4|15077.4|251
1628689950000|2021-08-11 13:52:30|15078.5|15077.5|15078.3|15077.3|15079.9|15078.9|15076.1|15075.1|235
1628689960000|2021-08-11 13:52:40|15078.1|15077.1|15082.4|15081.4|15082.6|15081.6|15076.1|15075.1|181
1628689970000|2021-08-11 13:52:50|15082.6|15081.6|15081.6|15080.6|15083.4|15082.4|15080.6|15079.6|155
1628689980000|2021-08-11 13:53:00|15081.8|15080.8|15083|15082|15086.8|15085.8|15081.1|15080.1|497
1628689990000|2021-08-11 13:53:10|15082.6|15081.6|15086.3|15085.3|15087.5|15086.5|15082.6|15081.6|233
1628690000000|2021-08-11 13:53:20|15085.9|15084.9|15082.4|15081.4|15085.9|15084.9|15082.1|15081.1|212
1628690010000|2021-08-11 13:53:30|15082.5|15081.5|15084.3|15083.3|15085.6|15084.6|15081.9|15080.9|130
1628690020000|2021-08-11 13:53:40|15084.4|15083.4|15083.4|15082.4|15085.4|15084.4|15082.5|15081.5|125
1628690030000|2021-08-11 13:53:50|15083.6|15082.6|15084.9|15083.9|15086.4|15085.4|15083|15082|147
1628690040000|2021-08-11 13:54:00|15084.3|15083.3|15085.1|15084.1|15087.4|15086.4|15084.1|15083.1|148
1628690050000|2021-08-11 13:54:10|15085.4|15084.4|15081.9|15080.9|15085.4|15084.4|15081|15080|238
1628690060000|2021-08-11 13:54:20|15082.1|15081.1|15078.8|15077.8|15083.1|15082.1|15077.1|15076.1|245
1628690070000|2021-08-11 13:54:30|15078.5|15077.5|15076|15075|15079.8|15078.8|15073.4|15072.4|438
1628690080000|2021-08-11 13:54:40|15075.9|15074.9|15073.8|15072.8|15076.5|15075.5|15073.3|15072.3|209
1628690090000|2021-08-11 13:54:50|15073.6|15072.6|15079.9|15078.9|15080.6|15079.6|15073.6|15072.6|218
1628690100000|2021-08-11 13:55:00|15080|15079|15082.9|15081.9|15083.9|15082.9|15078.9|15077.9|309
1628690110000|2021-08-11 13:55:10|15083.1|15082.1|15084.3|15083.3|15084.8|15083.8|15081.9|15080.9|185
1628690120000|2021-08-11 13:55:20|15084.4|15083.4|15084.5|15083.5|15088.1|15087.1|15083.6|15082.6|385
1628690130000|2021-08-11 13:55:30|15084.6|15083.6|15086|15085|15088|15087|15084.5|15083.5|225
1628690140000|2021-08-11 13:55:40|15086.1|15085.1|15086.9|15085.9|15088.6|15087.6|15085.1|15084.1|165
1628690150000|2021-08-11 13:55:50|15087|15086|15084.8|15083.8|15087.6|15086.6|15084.4|15083.4|166
1628690160000|2021-08-11 13:56:00|15084.9|15083.9|15084.1|15083.1|15086.1|15085.1|15081.6|15080.6|264
1628690170000|2021-08-11 13:56:10|15084|15083|15082.3|15081.3|15086|15085|15082|15081|153
1628690180000|2021-08-11 13:56:20|15082.4|15081.4|15083.3|15082.3|15084.3|15083.3|15080.9|15079.9|187
1628690190000|2021-08-11 13:56:30|15083.1|15082.1|15082|15081|15084.6|15083.6|15081|15080|157
1628690200000|2021-08-11 13:56:40|15081.9|15080.9|15079.5|15078.5|15082.6|15081.6|15079|15078|155
1628690210000|2021-08-11 13:56:50|15079.3|15078.3|15082.9|15081.9|15083.6|15082.6|15078.4|15077.4|236
1628690220000|2021-08-11 13:57:00|15082.5|15081.5|15077.5|15076.5|15082.9|15081.9|15077.3|15076.3|172
1628690230000|2021-08-11 13:57:10|15077.6|15076.6|15077.1|15076.1|15080.8|15079.8|15076.8|15075.8|183
1628690240000|2021-08-11 13:57:20|15077|15076|15073.3|15072.3|15078.6|15077.6|15072.6|15071.6|268
1628690250000|2021-08-11 13:57:30|15073.4|15072.4|15073.5|15072.5|15074.1|15073.1|15071.6|15070.6|234
1628690260000|2021-08-11 13:57:40|15073.6|15072.6|15075|15074|15076.4|15075.4|15072.9|15071.9|225
1628690270000|2021-08-11 13:57:50|15075.1|15074.1|15076.4|15075.4|15078|15077|15075|15074|207
1628690280000|2021-08-11 13:58:00|15076.6|15075.6|15078.1|15077.1|15079.8|15078.8|15074.5|15073.5|224
1628690290000|2021-08-11 13:58:10|15078.4|15077.4|15078.1|15077.1|15079.4|15078.4|15075.6|15074.6|166
1628690300000|2021-08-11 13:58:20|15078.3|15077.3|15078.4|15077.4|15080.5|15079.5|15076.9|15075.9|207
1628690310000|2021-08-11 13:58:30|15078.6|15077.6|15076|15075|15078.8|15077.8|15076|15075|109
1628690320000|2021-08-11 13:58:40|15075.9|15074.9|15082.3|15081.3|15082.5|15081.5|15075.9|15074.9|244
1628690330000|2021-08-11 13:58:50|15082.4|15081.4|15081.9|15080.9|15082.4|15081.4|15079.5|15078.5|126
1628690340000|2021-08-11 13:59:00|15082.1|15081.1|15081.4|15080.4|15082.8|15081.8|15079.6|15078.6|216
1628690350000|2021-08-11 13:59:10|15081.3|15080.3|15084.5|15083.5|15084.5|15083.5|15080|15079|213
1628690360000|2021-08-11 13:59:20|15084.4|15083.4|15081.1|15080.1|15084.8|15083.8|15080.4|15079.4|252
1628690370000|2021-08-11 13:59:30|15080.9|15079.9|15077.1|15076.1|15080.9|15079.9|15074.6|15073.6|292
1628690380000|2021-08-11 13:59:40|15077|15076|15073.5|15072.5|15077|15076|15072.6|15071.6|246
1628690390000|2021-08-11 13:59:50|15073.6|15072.6|15068.3|15067.3|15073.6|15072.6|15067.9|15066.9|466
1628690400000|2021-08-11 14:00:00|15068.4|15067.4|15073.1|15072.1|15074.4|15073.4|15066.4|15065.4|667
1628690410000|2021-08-11 14:00:10|15073.6|15072.6|15071.6|15070.6|15074.6|15073.6|15071.1|15070.1|290
1628690420000|2021-08-11 14:00:20|15071.5|15070.5|15072.5|15071.5|15074.9|15073.9|15069.1|15068.1|225
1628690430000|2021-08-11 14:00:30|15072.4|15071.4|15072.9|15071.9|15075.4|15074.4|15072.1|15071.1|134
1628690440000|2021-08-11 14:00:40|15073|15072|15074|15073|15074.4|15073.4|15071.9|15070.9|123
1628690450000|2021-08-11 14:00:50|15074.1|15073.1|15077.3|15076.3|15078|15077|15072.6|15071.6|245
1628690460000|2021-08-11 14:01:00|15077.1|15076.1|15079.6|15078.6|15081|15080|15075.5|15074.5|324
1628690470000|2021-08-11 14:01:10|15079.9|15078.9|15082.1|15081.1|15082.6|15081.6|15079.3|15078.3|321
1628690480000|2021-08-11 14:01:20|15082.3|15081.3|15078.4|15077.4|15082.5|15081.5|15078.1|15077.1|275
1628690490000|2021-08-11 14:01:30|15078.5|15077.5|15075.6|15074.6|15080|15079|15075.4|15074.4|234
1628690500000|2021-08-11 14:01:40|15075.4|15074.4|15077.4|15076.4|15077.8|15076.8|15073.5|15072.5|274
1628690510000|2021-08-11 14:01:50|15077.5|15076.5|15079.8|15078.8|15081.4|15080.4|15077.5|15076.5|206
1628690520000|2021-08-11 14:02:00|15079.9|15078.9|15078.5|15077.5|15081.1|15080.1|15075.4|15074.4|121
1628690530000|2021-08-11 14:02:10|15078.1|15077.1|15074.9|15073.9|15078.8|15077.8|15074.5|15073.5|139
1628690540000|2021-08-11 14:02:20|15074.8|15073.8|15077.6|15076.6|15077.9|15076.9|15073.3|15072.3|144
1628690550000|2021-08-11 14:02:30|15077|15076|15077.8|15076.8|15078.9|15077.9|15076.3|15075.3|120
1628690560000|2021-08-11 14:02:40|15077.9|15076.9|15082.1|15081.1|15082.1|15081.1|15077.9|15076.9|204
1628690570000|2021-08-11 14:02:50|15081.9|15080.9|15083.9|15082.9|15084.8|15083.8|15081.9|15080.9|335
1628690580000|2021-08-11 14:03:00|15083.6|15082.6|15083.1|15082.1|15086.8|15085.8|15083|15082|525
1628690590000|2021-08-11 14:03:10|15083.3|15082.3|15081.9|15080.9|15083.3|15082.3|15078.6|15077.6|249
1628690600000|2021-08-11 14:03:20|15082|15081|15084.1|15083.1|15084.6|15083.6|15081.1|15080.1|271
1628690610000|2021-08-11 14:03:30|15084.3|15083.3|15079.9|15078.9|15084.3|15083.3|15078.9|15077.9|201
1628690620000|2021-08-11 14:03:40|15080|15079|15080|15079|15080.9|15079.9|15078|15077|117
1628690630000|2021-08-11 14:03:50|15079.9|15078.9|15081.8|15080.8|15081.9|15080.9|15077.4|15076.4|159
1628690640000|2021-08-11 14:04:00|15082.5|15081.5|15082|15081|15082.5|15081.5|15080.1|15079.1|166
1628690650000|2021-08-11 14:04:10|15081.9|15080.9|15084.4|15083.4|15086.1|15085.1|15081.9|15080.9|379
1628690660000|2021-08-11 14:04:20|15084.1|15083.1|15086.1|15085.1|15087.6|15086.6|15083.5|15082.5|179
1628690670000|2021-08-11 14:04:30|15086.3|15085.3|15086.1|15085.1|15086.8|15085.8|15084.1|15083.1|144
1628690680000|2021-08-11 14:04:40|15086|15085|15084.4|15083.4|15086.6|15085.6|15082.8|15081.8|230
1628690690000|2021-08-11 14:04:50|15084.3|15083.3|15083.6|15082.6|15084.5|15083.5|15081.8|15080.8|188
1628690700000|2021-08-11 14:05:00|15083.8|15082.8|15085.8|15084.8|15085.9|15084.9|15080.5|15079.5|262
1628690710000|2021-08-11 14:05:10|15086|15085|15088.3|15087.3|15088.3|15087.3|15084.4|15083.4|363
1628690720000|2021-08-11 14:05:20|15088.1|15087.1|15091.1|15090.1|15091.1|15090.1|15087.6|15086.6|559
1628690730000|2021-08-11 14:05:30|15091.3|15090.3|15090.5|15089.5|15091.9|15090.9|15089.4|15088.4|337
1628690740000|2021-08-11 14:05:40|15090.6|15089.6|15089.9|15088.9|15092.5|15091.5|15089.6|15088.6|231
1628690750000|2021-08-11 14:05:50|15090|15089|15091.1|15090.1|15092.4|15091.4|15090|15089|161
1628690760000|2021-08-11 14:06:00|15091|15090|15089.4|15088.4|15091.6|15090.6|15089.3|15088.3|192
1628690770000|2021-08-11 14:06:10|15089.9|15088.9|15091.1|15090.1|15091.1|15090.1|15088.9|15087.9|143
1628690780000|2021-08-11 14:06:20|15091|15090|15087.4|15086.4|15091|15090|15087.4|15086.4|238
1628690790000|2021-08-11 14:06:30|15087.5|15086.5|15088.3|15087.3|15088.5|15087.5|15085.6|15084.6|234
1628690800000|2021-08-11 14:06:40|15088.4|15087.4|15085.8|15084.8|15088.5|15087.5|15085|15084|93
1628690810000|2021-08-11 14:06:50|15085.9|15084.9|15087.6|15086.6|15089.3|15088.3|15085|15084|196
1628690820000|2021-08-11 14:07:00|15087.5|15086.5|15084.8|15083.8|15087.5|15086.5|15082.1|15081.1|358
1628690830000|2021-08-11 14:07:10|15085|15084|15082.8|15081.8|15085.6|15084.6|15082.5|15081.5|153
1628690840000|2021-08-11 14:07:20|15083|15082|15082.6|15081.6|15085.3|15084.3|15082.6|15081.6|111
1628690850000|2021-08-11 14:07:30|15082.8|15081.8|15079.9|15078.9|15082.8|15081.8|15077.1|15076.1|455
1628690860000|2021-08-11 14:07:40|15080.1|15079.1|15077.1|15076.1|15080.6|15079.6|15076.5|15075.5|181
1628690870000|2021-08-11 14:07:50|15077.3|15076.3|15076.1|15075.1|15079.1|15078.1|15075.6|15074.6|176
1628690880000|2021-08-11 14:08:00|15076.3|15075.3|15071.9|15070.9|15076.3|15075.3|15071.4|15070.4|469
1628690890000|2021-08-11 14:08:10|15072.1|15071.1|15068.9|15067.9|15072.1|15071.1|15068.5|15067.5|474
1628690900000|2021-08-11 14:08:20|15068.8|15067.8|15072.1|15071.1|15072.1|15071.1|15067.5|15066.5|344
1628690910000|2021-08-11 14:08:30|15072.4|15071.4|15073.3|15072.3|15075.4|15074.4|15072.1|15071.1|257
1628690920000|2021-08-11 14:08:40|15073.4|15072.4|15076|15075|15076.1|15075.1|15072.9|15071.9|193
1628690930000|2021-08-11 14:08:50|15076.1|15075.1|15077.3|15076.3|15078.1|15077.1|15074.9|15073.9|209
1628690940000|2021-08-11 14:09:00|15077.4|15076.4|15075.6|15074.6|15077.6|15076.6|15072.8|15071.8|278
1628690950000|2021-08-11 14:09:10|15075.3|15074.3|15072.4|15071.4|15075.9|15074.9|15071.8|15070.8|203
1628690960000|2021-08-11 14:09:20|15072.5|15071.5|15072.6|15071.6|15074.3|15073.3|15072|15071|122
1628690970000|2021-08-11 14:09:30|15072.8|15071.8|15071.1|15070.1|15073.4|15072.4|15070.1|15069.1|177
1628690980000|2021-08-11 14:09:40|15071|15070|15072.1|15071.1|15074.1|15073.1|15070.1|15069.1|189
1628690990000|2021-08-11 14:09:50|15072|15071|15070.9|15069.9|15073.9|15072.9|15070.9|15069.9|113
1628691000000|2021-08-11 14:10:00|15071|15070|15070.6|15069.6|15073.3|15072.3|15069.8|15068.8|227
1628691010000|2021-08-11 14:10:10|15070.1|15069.1|15072.1|15071.1|15074.5|15073.5|15069.5|15068.5|266
1628691020000|2021-08-11 14:10:20|15071.8|15070.8|15070.3|15069.3|15072.9|15071.9|15070.1|15069.1|92
1628691030000|2021-08-11 14:10:30|15069.5|15068.5|15070.8|15069.8|15072.4|15071.4|15069.5|15068.5|87
1628691040000|2021-08-11 14:10:40|15070.6|15069.6|15071.4|15070.4|15071.9|15070.9|15070.6|15069.6|82
1628691050000|2021-08-11 14:10:50|15071.3|15070.3|15073.4|15072.4|15074|15073|15071|15070|131
1628691060000|2021-08-11 14:11:00|15073.3|15072.3|15069.1|15068.1|15073.3|15072.3|15068.5|15067.5|247
1628691070000|2021-08-11 14:11:10|15068.6|15067.6|15065.4|15064.4|15068.6|15067.6|15065.1|15064.1|433
1628691080000|2021-08-11 14:11:20|15065.5|15064.5|15064.6|15063.6|15066.1|15065.1|15064|15063|296
1628691090000|2021-08-11 14:11:30|15064.8|15063.8|15063.4|15062.4|15066.5|15065.5|15062.5|15061.5|322
1628691100000|2021-08-11 14:11:40|15063.3|15062.3|15059.4|15058.4|15063.3|15062.3|15059.1|15058.1|589
1628691110000|2021-08-11 14:11:50|15059.3|15058.3|15053.5|15052.5|15059.4|15058.4|15053.5|15052.5|808
1628691120000|2021-08-11 14:12:00|15053.4|15052.4|15048.3|15047.3|15053.5|15052.5|15045.6|15044.6|1354
1628691130000|2021-08-11 14:12:10|15048.5|15047.5|15052|15051|15052.3|15051.3|15048|15047|638
1628691140000|2021-08-11 14:12:20|15052.3|15051.3|15053.8|15052.8|15054.3|15053.3|15051.9|15050.9|452
1628691150000|2021-08-11 14:12:30|15054.1|15053.1|15055.1|15054.1|15055.6|15054.6|15053|15052|212
1628691160000|2021-08-11 14:12:40|15054.9|15053.9|15053.9|15052.9|15055.8|15054.8|15053.6|15052.6|233
1628691170000|2021-08-11 14:12:50|15054|15053|15053.4|15052.4|15055.1|15054.1|15052.8|15051.8|190
1628691180000|2021-08-11 14:13:00|15053.6|15052.6|15053.4|15052.4|15055.5|15054.5|15052.9|15051.9|222
1628691190000|2021-08-11 14:13:10|15053.3|15052.3|15053.1|15052.1|15055|15054|15052.5|15051.5|187
1628691200000|2021-08-11 14:13:20|15053|15052|15052.1|15051.1|15054|15053|15051.3|15050.3|201
1628691210000|2021-08-11 14:13:30|15052.3|15051.3|15054.1|15053.1|15054.8|15053.8|15051.8|15050.8|196
1628691220000|2021-08-11 14:13:40|15054.3|15053.3|15051.6|15050.6|15055.1|15054.1|15051.5|15050.5|168
1628691230000|2021-08-11 14:13:50|15051.4|15050.4|15049.9|15048.9|15051.4|15050.4|15048.8|15047.8|382
1628691240000|2021-08-11 14:14:00|15050|15049|15047.6|15046.6|15050.4|15049.4|15046.8|15045.8|266
1628691250000|2021-08-11 14:14:10|15047.3|15046.3|15045.8|15044.8|15047.6|15046.6|15044.3|15043.3|427
1628691260000|2021-08-11 14:14:20|15046|15045|15044.8|15043.8|15046.5|15045.5|15044.6|15043.6|248
1628691270000|2021-08-11 14:14:30|15044.6|15043.6|15044.9|15043.9|15046.9|15045.9|15044.1|15043.1|224
1628691280000|2021-08-11 14:14:40|15045|15044|15048.5|15047.5|15049.1|15048.1|15045|15044|237
1628691290000|2021-08-11 14:14:50|15048.6|15047.6|15051.4|15050.4|15052|15051|15048.5|15047.5|315
1628691300000|2021-08-11 14:15:00|15051.3|15050.3|15052.4|15051.4|15055.4|15054.4|15050.6|15049.6|502
1628691310000|2021-08-11 14:15:10|15052.5|15051.5|15054.8|15053.8|15054.8|15053.8|15052.3|15051.3|222
1628691320000|2021-08-11 14:15:20|15054.9|15053.9|15057.4|15056.4|15058.4|15057.4|15052.5|15051.5|397
1628691330000|2021-08-11 14:15:30|15057.9|15056.9|15055.9|15054.9|15058.4|15057.4|15055|15054|226
1628691340000|2021-08-11 14:15:40|15056|15055|15055.3|15054.3|15057.8|15056.8|15054.8|15053.8|154
1628691350000|2021-08-11 14:15:50|15055.4|15054.4|15053.6|15052.6|15055.6|15054.6|15053.4|15052.4|208
1628691360000|2021-08-11 14:16:00|15053|15052|15050.1|15049.1|15053|15052|15047.9|15046.9|552
1628691370000|2021-08-11 14:16:10|15050.3|15049.3|15053.1|15052.1|15053.6|15052.6|15049.5|15048.5|192
1628691380000|2021-08-11 14:16:20|15053.4|15052.4|15053.9|15052.9|15055.5|15054.5|15052.6|15051.6|216
1628691390000|2021-08-11 14:16:30|15053.8|15052.8|15054.5|15053.5|15055.3|15054.3|15052.5|15051.5|103
1628691400000|2021-08-11 14:16:40|15054.6|15053.6|15057.1|15056.1|15058.4|15057.4|15054|15053|285
1628691410000|2021-08-11 14:16:50|15056.9|15055.9|15054.6|15053.6|15056.9|15055.9|15054.3|15053.3|135
1628691420000|2021-08-11 14:17:00|15054.9|15053.9|15055.6|15054.6|15057|15056|15054.4|15053.4|133
1628691430000|2021-08-11 14:17:10|15055.8|15054.8|15056.9|15055.9|15057.3|15056.3|15054.8|15053.8|196
1628691440000|2021-08-11 14:17:20|15057|15056|15058|15057|15058|15057|15056.1|15055.1|130
1628691450000|2021-08-11 14:17:30|15058.1|15057.1|15057.5|15056.5|15058.4|15057.4|15056|15055|165
1628691460000|2021-08-11 14:17:40|15057.3|15056.3|15056.1|15055.1|15057.3|15056.3|15055.3|15054.3|134
1628691470000|2021-08-11 14:17:50|15056|15055|15052.3|15051.3|15056|15055|15050.9|15049.9|260
1628691480000|2021-08-11 14:18:00|15052.4|15051.4|15051.9|15050.9|15053.3|15052.3|15049.8|15048.8|382
1628691490000|2021-08-11 14:18:10|15051.8|15050.8|15052.8|15051.8|15055.8|15054.8|15051.4|15050.4|172
1628691500000|2021-08-11 14:18:20|15052.9|15051.9|15054.4|15053.4|15055|15054|15052.6|15051.6|115
1628691510000|2021-08-11 14:18:30|15054.3|15053.3|15049.5|15048.5|15054.8|15053.8|15049.5|15048.5|228
1628691520000|2021-08-11 14:18:40|15049.8|15048.8|15049.8|15048.8|15051.5|15050.5|15048.6|15047.6|251
1628691530000|2021-08-11 14:18:50|15050|15049|15050.1|15049.1|15052.6|15051.6|15049.4|15048.4|181
1628691540000|2021-08-11 14:19:00|15050.3|15049.3|15054|15053|15055.8|15054.8|15050.3|15049.3|255
1628691550000|2021-08-11 14:19:10|15054.3|15053.3|15052.4|15051.4|15055.5|15054.5|15052.4|15051.4|166
1628691560000|2021-08-11 14:19:20|15051.9|15050.9|15053.4|15052.4|15054.1|15053.1|15051.8|15050.8|118
1628691570000|2021-08-11 14:19:30|15053.6|15052.6|15052.5|15051.5|15055.9|15054.9|15052.5|15051.5|162
1628691580000|2021-08-11 14:19:40|15052.3|15051.3|15053.8|15052.8|15055.1|15054.1|15052.1|15051.1|102
1628691590000|2021-08-11 14:19:50|15053.6|15052.6|15051.4|15050.4|15053.6|15052.6|15051.1|15050.1|152
1628691600000|2021-08-11 14:20:00|15051.1|15050.1|15050.6|15049.6|15053|15052|15049.5|15048.5|239
1628691610000|2021-08-11 14:20:10|15050.8|15049.8|15047.6|15046.6|15052.8|15051.8|15047.6|15046.6|285
1628691620000|2021-08-11 14:20:20|15046.6|15045.6|15047.3|15046.3|15049.1|15048.1|15045.8|15044.8|501
1628691630000|2021-08-11 14:20:30|15047.4|15046.4|15048.3|15047.3|15050|15049|15046.6|15045.6|204
1628691640000|2021-08-11 14:20:40|15048.4|15047.4|15048.9|15047.9|15050|15049|15047.8|15046.8|154
1628691650000|2021-08-11 14:20:50|15049|15048|15048.9|15047.9|15054|15053|15048.4|15047.4|396
1628691660000|2021-08-11 14:21:00|15048.6|15047.6|15048.1|15047.1|15052.3|15051.3|15048.1|15047.1|173
1628691670000|2021-08-11 14:21:10|15048.4|15047.4|15047.9|15046.9|15049.1|15048.1|15047|15046|169
1628691680000|2021-08-11 14:21:20|15048|15047|15050.1|15049.1|15051.3|15050.3|15048|15047|82
1628691690000|2021-08-11 14:21:30|15050.3|15049.3|15050.6|15049.6|15050.9|15049.9|15048.1|15047.1|164
1628691700000|2021-08-11 14:21:40|15050.5|15049.5|15049.5|15048.5|15050.8|15049.8|15048.9|15047.9|64
1628691710000|2021-08-11 14:21:50|15049.6|15048.6|15052.5|15051.5|15052.5|15051.5|15048.6|15047.6|161
1628691720000|2021-08-11 14:22:00|15052|15051|15051.9|15050.9|15054.3|15053.3|15051.1|15050.1|227
1628691730000|2021-08-11 14:22:10|15051.8|15050.8|15051.6|15050.6|15052.8|15051.8|15050.6|15049.6|143
1628691740000|2021-08-11 14:22:20|15051.9|15050.9|15051.6|15050.6|15052.1|15051.1|15050.3|15049.3|87
1628691750000|2021-08-11 14:22:30|15051.5|15050.5|15048.3|15047.3|15051.5|15050.5|15048.3|15047.3|99
1628691760000|2021-08-11 14:22:40|15048.6|15047.6|15048.6|15047.6|15049.6|15048.6|15046.9|15045.9|146
1628691770000|2021-08-11 14:22:50|15048.5|15047.5|15050.4|15049.4|15050.9|15049.9|15047.5|15046.5|180
1628691780000|2021-08-11 14:23:00|15050.3|15049.3|15050.6|15049.6|15051.4|15050.4|15048.5|15047.5|130
1628691790000|2021-08-11 14:23:10|15050.8|15049.8|15050.1|15049.1|15054.1|15053.1|15049.9|15048.9|245
1628691800000|2021-08-11 14:23:20|15050|15049|15049.9|15048.9|15051.1|15050.1|15049.4|15048.4|114
1628691810000|2021-08-11 14:23:30|15049.8|15048.8|15050.1|15049.1|15051.9|15050.9|15049.6|15048.6|90
1628691820000|2021-08-11 14:23:40|15050|15049|15052.5|15051.5|15052.5|15051.5|15049.5|15048.5|116
1628691830000|2021-08-11 14:23:50|15052.4|15051.4|15053.5|15052.5|15053.8|15052.8|15052.4|15051.4|168
1628691840000|2021-08-11 14:24:00|15053.9|15052.9|15056.5|15055.5|15057.8|15056.8|15053.5|15052.5|426
1628691850000|2021-08-11 14:24:10|15056.1|15055.1|15057.9|15056.9|15058.3|15057.3|15055.8|15054.8|208
1628691860000|2021-08-11 14:24:20|15057.8|15056.8|15059.9|15058.9|15060.8|15059.8|15057.8|15056.8|381
1628691870000|2021-08-11 14:24:30|15060|15059|15062.3|15061.3|15062.8|15061.8|15060|15059|352
1628691880000|2021-08-11 14:24:40|15062.1|15061.1|15061.6|15060.6|15062.6|15061.6|15061|15060|189
1628691890000|2021-08-11 14:24:50|15061.8|15060.8|15062.5|15061.5|15062.8|15061.8|15061.3|15060.3|160
1628691900000|2021-08-11 14:25:00|15062.6|15061.6|15061.6|15060.6|15063.4|15062.4|15060.8|15059.8|269
1628691910000|2021-08-11 14:25:10|15061.5|15060.5|15061.8|15060.8|15063|15062|15061.4|15060.4|158
1628691920000|2021-08-11 14:25:20|15061.9|15060.9|15061.3|15060.3|15062.4|15061.4|15061.1|15060.1|131
1628691930000|2021-08-11 14:25:30|15061.1|15060.1|15060.5|15059.5|15062|15061|15060.1|15059.1|144
1628691940000|2021-08-11 14:25:40|15060.4|15059.4|15060.9|15059.9|15062.9|15061.9|15060.3|15059.3|129
1628691950000|2021-08-11 14:25:50|15060.8|15059.8|15061.5|15060.5|15061.8|15060.8|15060.4|15059.4|63
1628691960000|2021-08-11 14:26:00|15061.6|15060.6|15060.4|15059.4|15062.3|15061.3|15060.1|15059.1|138
1628691970000|2021-08-11 14:26:10|15060.3|15059.3|15059.8|15058.8|15061.3|15060.3|15059.5|15058.5|141
1628691980000|2021-08-11 14:26:20|15059.6|15058.6|15060.4|15059.4|15060.8|15059.8|15058.9|15057.9|100
1628691990000|2021-08-11 14:26:30|15060.5|15059.5|15060.8|15059.8|15061.3|15060.3|15060.3|15059.3|143
1628692000000|2021-08-11 14:26:40|15061|15060|15061.8|15060.8|15062.5|15061.5|15060.1|15059.1|123
1628692010000|2021-08-11 14:26:50|15061.9|15060.9|15059.5|15058.5|15063.1|15062.1|15059.3|15058.3|177
1628692020000|2021-08-11 14:27:00|15059.6|15058.6|15061.8|15060.8|15062.1|15061.1|15059.6|15058.6|130
1628692030000|2021-08-11 14:27:10|15062.1|15061.1|15060.3|15059.3|15062.4|15061.4|15060|15059|79
1628692040000|2021-08-11 14:27:20|15060.4|15059.4|15060.6|15059.6|15061.1|15060.1|15056.4|15055.4|294
1628692050000|2021-08-11 14:27:30|15060.8|15059.8|15058.9|15057.9|15061.3|15060.3|15058.8|15057.8|114
1628692060000|2021-08-11 14:27:40|15058.8|15057.8|15057.6|15056.6|15059.1|15058.1|15057|15056|122
1628692070000|2021-08-11 14:27:50|15057.5|15056.5|15057.5|15056.5|15057.8|15056.8|15055.8|15054.8|193
1628692080000|2021-08-11 14:28:00|15057.6|15056.6|15059.9|15058.9|15060.5|15059.5|15057.6|15056.6|203
1628692090000|2021-08-11 14:28:10|15059.8|15058.8|15061.8|15060.8|15062.8|15061.8|15059.8|15058.8|165
1628692100000|2021-08-11 14:28:20|15061.5|15060.5|15060.3|15059.3|15061.5|15060.5|15059.4|15058.4|119
1628692110000|2021-08-11 14:28:30|15060|15059|15059.1|15058.1|15060.4|15059.4|15058.4|15057.4|116
1628692120000|2021-08-11 14:28:40|15059.3|15058.3|15061.3|15060.3|15061.4|15060.4|15058.1|15057.1|103
1628692130000|2021-08-11 14:28:50|15061.1|15060.1|15062.3|15061.3|15062.5|15061.5|15061|15060|102
1628692140000|2021-08-11 14:29:00|15062.5|15061.5|15062.1|15061.1|15063.1|15062.1|15060|15059|170
1628692150000|2021-08-11 14:29:10|15062.3|15061.3|15062.6|15061.6|15064.4|15063.4|15062.1|15061.1|310
1628692160000|2021-08-11 14:29:20|15062.5|15061.5|15062.4|15061.4|15063.5|15062.5|15062|15061|119
1628692170000|2021-08-11 14:29:30|15062.5|15061.5|15061.5|15060.5|15062.9|15061.9|15060.8|15059.8|88
1628692180000|2021-08-11 14:29:40|15061.6|15060.6|15060.4|15059.4|15061.6|15060.6|15060.3|15059.3|65
1628692190000|2021-08-11 14:29:50|15060.3|15059.3|15055.8|15054.8|15060.5|15059.5|15054.4|15053.4|393
1628692200000|2021-08-11 14:30:00|15055.6|15054.6|15058.6|15057.6|15059.6|15058.6|15054.6|15053.6|289
1628692210000|2021-08-11 14:30:10|15058.9|15057.9|15060.6|15059.6|15060.8|15059.8|15058.1|15057.1|175
1628692220000|2021-08-11 14:30:20|15060.8|15059.8|15061.6|15060.6|15061.8|15060.8|15060.4|15059.4|122
1628692230000|2021-08-11 14:30:30|15061.5|15060.5|15058.8|15057.8|15061.6|15060.6|15058.8|15057.8|90
1628692240000|2021-08-11 14:30:40|15058.9|15057.9|15062.9|15061.9|15063.4|15062.4|15058.8|15057.8|130
1628692250000|2021-08-11 14:30:50|15063|15062|15060.6|15059.6|15063.8|15062.8|15060.6|15059.6|253
1628692260000|2021-08-11 14:31:00|15060.3|15059.3|15062.3|15061.3|15062.3|15061.3|15060.1|15059.1|120
1628692270000|2021-08-11 14:31:10|15061.9|15060.9|15059.4|15058.4|15061.9|15060.9|15058.6|15057.6|345
1628692280000|2021-08-11 14:31:20|15059.3|15058.3|15058.6|15057.6|15060.5|15059.5|15058.5|15057.5|75
1628692290000|2021-08-11 14:31:30|15058.1|15057.1|15057.3|15056.3|15058.8|15057.8|15056.6|15055.6|165
1628692300000|2021-08-11 14:31:40|15057.1|15056.1|15054.3|15053.3|15057.8|15056.8|15052|15051|303
1628692310000|2021-08-11 14:31:50|15054.1|15053.1|15049.3|15048.3|15054.4|15053.4|15049.1|15048.1|339
1628692320000|2021-08-11 14:32:00|15049.4|15048.4|15044.9|15043.9|15050.1|15049.1|15044.6|15043.6|599
1628692330000|2021-08-11 14:32:10|15044.6|15043.6|15044.1|15043.1|15045.9|15044.9|15041.1|15040.1|775
1628692340000|2021-08-11 14:32:20|15044.4|15043.4|15040.5|15039.5|15044.4|15043.4|15040.1|15039.1|340
1628692350000|2021-08-11 14:32:30|15040.4|15039.4|15038.6|15037.6|15040.5|15039.5|15036.9|15035.9|489
1628692360000|2021-08-11 14:32:40|15038.5|15037.5|15041.1|15040.1|15041.3|15040.3|15037.1|15036.1|324
1628692370000|2021-08-11 14:32:50|15041.3|15040.3|15045.4|15044.4|15046|15045|15041.3|15040.3|418
1628692380000|2021-08-11 14:33:00|15045.1|15044.1|15042.6|15041.6|15045.1|15044.1|15042|15041|210
1628692390000|2021-08-11 14:33:10|15042.5|15041.5|15045.3|15044.3|15046|15045|15041.9|15040.9|273
1628692400000|2021-08-11 14:33:20|15044.9|15043.9|15048.3|15047.3|15048.3|15047.3|15044.3|15043.3|287
1628692410000|2021-08-11 14:33:30|15048.1|15047.1|15044.3|15043.3|15048.1|15047.1|15044.3|15043.3|151
1628692420000|2021-08-11 14:33:40|15044.6|15043.6|15043.1|15042.1|15045.6|15044.6|15042.8|15041.8|182
1628692430000|2021-08-11 14:33:50|15042.9|15041.9|15044|15043|15044.9|15043.9|15041.9|15040.9|134
1628692440000|2021-08-11 14:34:00|15043.9|15042.9|15047.9|15046.9|15048.4|15047.4|15042.5|15041.5|252
1628692450000|2021-08-11 14:34:10|15048|15047|15048.6|15047.6|15049|15048|15045.9|15044.9|202
1628692460000|2021-08-11 14:34:20|15048.8|15047.8|15048.5|15047.5|15050.1|15049.1|15048.1|15047.1|249
1628692470000|2021-08-11 14:34:30|15048.3|15047.3|15046.5|15045.5|15048.5|15047.5|15046.4|15045.4|128
1628692480000|2021-08-11 14:34:40|15046.4|15045.4|15045.4|15044.4|15046.6|15045.6|15045.1|15044.1|125
1628692490000|2021-08-11 14:34:50|15045.3|15044.3|15042.8|15041.8|15045.9|15044.9|15041.4|15040.4|249
1628692500000|2021-08-11 14:35:00|15042.9|15041.9|15044.8|15043.8|15045|15044|15041.9|15040.9|204
1628692510000|2021-08-11 14:35:10|15044.6|15043.6|15041.6|15040.6|15044.9|15043.9|15040.5|15039.5|295
1628692520000|2021-08-11 14:35:20|15041.5|15040.5|15038.6|15037.6|15041.9|15040.9|15038.4|15037.4|300
1628692530000|2021-08-11 14:35:30|15038.8|15037.8|15040.9|15039.9|15040.9|15039.9|15037.5|15036.5|432
1628692540000|2021-08-11 14:35:40|15041|15040|15040.1|15039.1|15042.5|15041.5|15040|15039|171
1628692550000|2021-08-11 14:35:50|15040.3|15039.3|15038.5|15037.5|15040.5|15039.5|15038.3|15037.3|113
1628692560000|2021-08-11 14:36:00|15038.4|15037.4|15039.4|15038.4|15040.3|15039.3|15037.1|15036.1|204
1628692570000|2021-08-11 14:36:10|15039.3|15038.3|15037.6|15036.6|15040.6|15039.6|15037.6|15036.6|199
1628692580000|2021-08-11 14:36:20|15037.5|15036.5|15033|15032|15037.5|15036.5|15032.8|15031.8|603
1628692590000|2021-08-11 14:36:30|15032.9|15031.9|15033.6|15032.6|15034|15033|15032|15031|301
1628692600000|2021-08-11 14:36:40|15033.3|15032.3|15033.8|15032.8|15034.1|15033.1|15032|15031|213
1628692610000|2021-08-11 14:36:50|15034.1|15033.1|15034.3|15033.3|15034.4|15033.4|15032.9|15031.9|89
1628692620000|2021-08-11 14:37:00|15033.8|15032.8|15035.5|15034.5|15037.5|15036.5|15033.8|15032.8|330
1628692630000|2021-08-11 14:37:10|15035.6|15034.6|15036.4|15035.4|15039.8|15038.8|15035.4|15034.4|261
1628692640000|2021-08-11 14:37:20|15036.5|15035.5|15039.8|15038.8|15039.8|15038.8|15035.8|15034.8|143
1628692650000|2021-08-11 14:37:30|15039.6|15038.6|15038.4|15037.4|15039.6|15038.6|15037|15036|103
1628692660000|2021-08-11 14:37:40|15038.5|15037.5|15044.1|15043.1|15044.9|15043.9|15038.5|15037.5|527
1628692670000|2021-08-11 14:37:50|15044|15043|15044.5|15043.5|15045.3|15044.3|15043.1|15042.1|176
1628692680000|2021-08-11 14:38:00|15045.3|15044.3|15051.8|15050.8|15052.1|15051.1|15045.3|15044.3|558
1628692690000|2021-08-11 14:38:10|15051.5|15050.5|15050.1|15049.1|15051.5|15050.5|15048.8|15047.8|283
1628692700000|2021-08-11 14:38:20|15050.3|15049.3|15046.9|15045.9|15050.6|15049.6|15046.4|15045.4|253
1628692710000|2021-08-11 14:38:30|15047.1|15046.1|15046.9|15045.9|15048|15047|15046.1|15045.1|144
1628692720000|2021-08-11 14:38:40|15047|15046|15044.4|15043.4|15047.5|15046.5|15044.1|15043.1|165
1628692730000|2021-08-11 14:38:50|15044.5|15043.5|15043.6|15042.6|15044.8|15043.8|15043|15042|136
1628692740000|2021-08-11 14:39:00|15042.8|15041.8|15043.1|15042.1|15043.9|15042.9|15041.8|15040.8|159
1628692750000|2021-08-11 14:39:10|15043|15042|15041.4|15040.4|15043|15042|15040.1|15039.1|204
1628692760000|2021-08-11 14:39:20|15041.5|15040.5|15040|15039|15041.6|15040.6|15039.8|15038.8|99
1628692770000|2021-08-11 14:39:30|15039.9|15038.9|15039.1|15038.1|15040.5|15039.5|15037.6|15036.6|160
1628692780000|2021-08-11 14:39:40|15039.4|15038.4|15037.4|15036.4|15040.3|15039.3|15037|15036|153
1628692790000|2021-08-11 14:39:50|15037.3|15036.3|15036.4|15035.4|15037.6|15036.6|15036|15035|162
1628692800000|2021-08-11 14:40:00|15036.3|15035.3|15033.6|15032.6|15037.3|15036.3|15032.9|15031.9|369
1628692810000|2021-08-11 14:40:10|15033.5|15032.5|15041.6|15040.6|15041.6|15040.6|15032.9|15031.9|395
1628692820000|2021-08-11 14:40:20|15041.5|15040.5|15041.1|15040.1|15043.1|15042.1|15041|15040|372
1628692830000|2021-08-11 14:40:30|15041|15040|15041.8|15040.8|15041.8|15040.8|15040.1|15039.1|102
1628692840000|2021-08-11 14:40:40|15042.6|15041.6|15044.8|15043.8|15045.9|15044.9|15042.6|15041.6|295
1628692850000|2021-08-11 14:40:50|15045|15044|15046.6|15045.6|15046.6|15045.6|15044.5|15043.5|106
1628692860000|2021-08-11 14:41:00|15046.5|15045.5|15049.8|15048.8|15050|15049|15046.4|15045.4|365
1628692870000|2021-08-11 14:41:10|15049.6|15048.6|15051.4|15050.4|15052.1|15051.1|15049.1|15048.1|332
1628692880000|2021-08-11 14:41:20|15051.9|15050.9|15052.3|15051.3|15052.9|15051.9|15050.6|15049.6|392
1628692890000|2021-08-11 14:41:30|15052.1|15051.1|15052.8|15051.8|15052.9|15051.9|15051.1|15050.1|179
1628692900000|2021-08-11 14:41:40|15052.6|15051.6|15049.4|15048.4|15052.6|15051.6|15048.3|15047.3|140
1628692910000|2021-08-11 14:41:50|15049.3|15048.3|15049.4|15048.4|15050.5|15049.5|15048.9|15047.9|78
1628692920000|2021-08-11 14:42:00|15049.3|15048.3|15050.5|15049.5|15051|15050|15048.4|15047.4|129
1628692930000|2021-08-11 14:42:10|15050.3|15049.3|15047.4|15046.4|15051|15050|15047.3|15046.3|194
1628692940000|2021-08-11 14:42:20|15047.3|15046.3|15050.1|15049.1|15050.8|15049.8|15046.3|15045.3|338
1628692950000|2021-08-11 14:42:30|15050.3|15049.3|15051|15050|15052|15051|15050.1|15049.1|158
1628692960000|2021-08-11 14:42:40|15051.3|15050.3|15050.8|15049.8|15052|15051|15048.9|15047.9|180
1628692970000|2021-08-11 14:42:50|15051|15050|15050.1|15049.1|15051.5|15050.5|15049.4|15048.4|91
1628692980000|2021-08-11 14:43:00|15050|15049|15051.3|15050.3|15051.3|15050.3|15048.8|15047.8|137
1628692990000|2021-08-11 14:43:10|15051.4|15050.4|15051.5|15050.5|15052.8|15051.8|15049.9|15048.9|174
1628693000000|2021-08-11 14:43:20|15051.6|15050.6|15049.4|15048.4|15051.9|15050.9|15049.1|15048.1|70
1628693010000|2021-08-11 14:43:30|15049.5|15048.5|15050.3|15049.3|15050.8|15049.8|15049.5|15048.5|119
1628693020000|2021-08-11 14:43:40|15050.4|15049.4|15049.1|15048.1|15050.5|15049.5|15049|15048|69
1628693030000|2021-08-11 14:43:50|15049.4|15048.4|15051.1|15050.1|15051.4|15050.4|15049|15048|76
1628693040000|2021-08-11 14:44:00|15050.9|15049.9|15052.9|15051.9|15053.3|15052.3|15050.9|15049.9|152
1628693050000|2021-08-11 14:44:10|15052.8|15051.8|15052.9|15051.9|15054.3|15053.3|15051.9|15050.9|163
1628693060000|2021-08-11 14:44:20|15052.8|15051.8|15052.9|15051.9|15053.1|15052.1|15051.5|15050.5|97
1628693070000|2021-08-11 14:44:30|15052.8|15051.8|15053.9|15052.9|15054.6|15053.6|15052.8|15051.8|136
1628693080000|2021-08-11 14:44:40|15053.8|15052.8|15050.4|15049.4|15054|15053|15050.3|15049.3|201
1628693090000|2021-08-11 14:44:50|15050.5|15049.5|15050.9|15049.9|15051.9|15050.9|15050.5|15049.5|125
1628693100000|2021-08-11 14:45:00|15051.4|15050.4|15047.9|15046.9|15051.9|15050.9|15046.6|15045.6|343
1628693110000|2021-08-11 14:45:10|15048|15047|15044.4|15043.4|15048|15047|15044.1|15043.1|294
1628693120000|2021-08-11 14:45:20|15044.3|15043.3|15044.6|15043.6|15046.1|15045.1|15042.1|15041.1|273
1628693130000|2021-08-11 14:45:30|15044.4|15043.4|15043.4|15042.4|15045.1|15044.1|15043.1|15042.1|189
1628693140000|2021-08-11 14:45:40|15043.5|15042.5|15046.5|15045.5|15047.3|15046.3|15043.4|15042.4|140
1628693150000|2021-08-11 14:45:50|15046.4|15045.4|15045.9|15044.9|15047.1|15046.1|15045.4|15044.4|81
1628693160000|2021-08-11 14:46:00|15046.4|15045.4|15046.3|15045.3|15050.3|15049.3|15046.1|15045.1|213
1628693170000|2021-08-11 14:46:10|15046.5|15045.5|15045.1|15044.1|15047.3|15046.3|15044.5|15043.5|121
1628693180000|2021-08-11 14:46:20|15045.3|15044.3|15044.6|15043.6|15045.6|15044.6|15043.5|15042.5|112
1628693190000|2021-08-11 14:46:30|15044.5|15043.5|15044.9|15043.9|15046.6|15045.6|15043.4|15042.4|136
1628693200000|2021-08-11 14:46:40|15044.6|15043.6|15043.9|15042.9|15046.5|15045.5|15043.3|15042.3|179
1628693210000|2021-08-11 14:46:50|15044|15043|15045.6|15044.6|15045.8|15044.8|15042.6|15041.6|154
1628693220000|2021-08-11 14:47:00|15045.8|15044.8|15044.1|15043.1|15046.5|15045.5|15043.6|15042.6|137
1628693230000|2021-08-11 14:47:10|15044.6|15043.6|15047|15046|15047.3|15046.3|15044.1|15043.1|119
1628693240000|2021-08-11 14:47:20|15047.4|15046.4|15047.1|15046.1|15048.4|15047.4|15046.9|15045.9|306
1628693250000|2021-08-11 14:47:30|15047.3|15046.3|15048.9|15047.9|15049.1|15048.1|15046.9|15045.9|113
1628693260000|2021-08-11 14:47:40|15048.8|15047.8|15049.1|15048.1|15049.6|15048.6|15048.4|15047.4|143
1628693270000|2021-08-11 14:47:50|15049|15048|15044.6|15043.6|15049|15048|15044.5|15043.5|155
1628693280000|2021-08-11 14:48:00|15044.5|15043.5|15042.3|15041.3|15045.6|15044.6|15040.9|15039.9|324
1628693290000|2021-08-11 14:48:10|15042.4|15041.4|15046.5|15045.5|15046.5|15045.5|15042.3|15041.3|188
1628693300000|2021-08-11 14:48:20|15046.9|15045.9|15046.4|15045.4|15048.4|15047.4|15045.5|15044.5|206
1628693310000|2021-08-11 14:48:30|15046.3|15045.3|15047.6|15046.6|15047.8|15046.8|15045|15044|303
1628693320000|2021-08-11 14:48:40|15047.8|15046.8|15049.9|15048.9|15050.8|15049.8|15047.6|15046.6|339
1628693330000|2021-08-11 14:48:50|15049.8|15048.8|15051.4|15050.4|15051.8|15050.8|15049.6|15048.6|214
1628693340000|2021-08-11 14:49:00|15051.3|15050.3|15050.1|15049.1|15052.6|15051.6|15049.6|15048.6|247
1628693350000|2021-08-11 14:49:10|15050|15049|15048.3|15047.3|15050.4|15049.4|15048.3|15047.3|140
1628693360000|2021-08-11 14:49:20|15048.4|15047.4|15045.9|15044.9|15048.4|15047.4|15045|15044|214
1628693370000|2021-08-11 14:49:30|15046.1|15045.1|15045.1|15044.1|15047|15046|15045|15044|128
1628693380000|2021-08-11 14:49:40|15044.8|15043.8|15044.5|15043.5|15045|15044|15043.5|15042.5|180
1628693390000|2021-08-11 14:49:50|15044.3|15043.3|15043.6|15042.6|15044.9|15043.9|15043.4|15042.4|76
1628693400000|2021-08-11 14:50:00|15043.8|15042.8|15046.1|15045.1|15047.3|15046.3|15043.4|15042.4|229
1628693410000|2021-08-11 14:50:10|15046|15045|15049.8|15048.8|15050.4|15049.4|15045.5|15044.5|308
1628693420000|2021-08-11 14:50:20|15049.3|15048.3|15044.6|15043.6|15049.9|15048.9|15044.3|15043.3|203
1628693430000|2021-08-11 14:50:30|15043.5|15042.5|15043.9|15042.9|15045.6|15044.6|15043.1|15042.1|151
1628693440000|2021-08-11 14:50:40|15044|15043|15043.4|15042.4|15045.9|15044.9|15043.4|15042.4|72
1628693450000|2021-08-11 14:50:50|15043.5|15042.5|15047.1|15046.1|15047.4|15046.4|15043.4|15042.4|154
1628693460000|2021-08-11 14:51:00|15047.3|15046.3|15049.1|15048.1|15049.9|15048.9|15045.6|15044.6|179
1628693470000|2021-08-11 14:51:10|15049|15048|15053.4|15052.4|15054.4|15053.4|15048.4|15047.4|486
1628693480000|2021-08-11 14:51:20|15053.3|15052.3|15052|15051|15053.8|15052.8|15051.4|15050.4|194
1628693490000|2021-08-11 14:51:30|15051.8|15050.8|15051.1|15050.1|15052.1|15051.1|15049.9|15048.9|188
1628693500000|2021-08-11 14:51:40|15051.3|15050.3|15048.6|15047.6|15051.6|15050.6|15048.5|15047.5|126
1628693510000|2021-08-11 14:51:50|15048.8|15047.8|15047.6|15046.6|15049.1|15048.1|15046.8|15045.8|168
1628693520000|2021-08-11 14:52:00|15047.3|15046.3|15048.3|15047.3|15049.9|15048.9|15047.3|15046.3|154
1628693530000|2021-08-11 14:52:10|15048.6|15047.6|15047.8|15046.8|15050.5|15049.5|15046|15045|230
1628693540000|2021-08-11 14:52:20|15048|15047|15048.8|15047.8|15049.8|15048.8|15047|15046|90
1628693550000|2021-08-11 14:52:30|15048.9|15047.9|15046.9|15045.9|15048.9|15047.9|15046.1|15045.1|68
1628693560000|2021-08-11 14:52:40|15047|15046|15045.8|15044.8|15047.9|15046.9|15045.5|15044.5|91
1628693570000|2021-08-11 14:52:50|15045.6|15044.6|15045.4|15044.4|15047.1|15046.1|15045|15044|107
1628693580000|2021-08-11 14:53:00|15045.3|15044.3|15046.8|15045.8|15047.8|15046.8|15044.5|15043.5|205
1628693590000|2021-08-11 14:53:10|15046.6|15045.6|15044.9|15043.9|15046.6|15045.6|15044.5|15043.5|91
1628693600000|2021-08-11 14:53:20|15045|15044|15042.8|15041.8|15046|15045|15042.4|15041.4|162
1628693610000|2021-08-11 14:53:30|15042.6|15041.6|15043.9|15042.9|15044.8|15043.8|15042.6|15041.6|121
1628693620000|2021-08-11 14:53:40|15044|15043|15043.4|15042.4|15044.1|15043.1|15042.3|15041.3|107
1628693630000|2021-08-11 14:53:50|15043.3|15042.3|15041.8|15040.8|15044.5|15043.5|15041|15040|168
1628693640000|2021-08-11 14:54:00|15041.9|15040.9|15038.5|15037.5|15043.3|15042.3|15038|15037|341
1628693650000|2021-08-11 14:54:10|15038.4|15037.4|15036.6|15035.6|15038.6|15037.6|15035.3|15034.3|386
1628693660000|2021-08-11 14:54:20|15036.8|15035.8|15036.9|15035.9|15038|15037|15036.1|15035.1|190
1628693670000|2021-08-11 14:54:30|15036.6|15035.6|15035.4|15034.4|15037.1|15036.1|15034.9|15033.9|232
1628693680000|2021-08-11 14:54:40|15035.5|15034.5|15038|15037|15039.6|15038.6|15035.4|15034.4|147
1628693690000|2021-08-11 14:54:50|15037.9|15036.9|15037.1|15036.1|15038.3|15037.3|15037.1|15036.1|99
1628693700000|2021-08-11 14:55:00|15036.9|15035.9|15037.8|15036.8|15038.8|15037.8|15036.9|15035.9|265
1628693710000|2021-08-11 14:55:10|15038|15037|15036.4|15035.4|15038.8|15037.8|15035.9|15034.9|210
1628693720000|2021-08-11 14:55:20|15036.3|15035.3|15036.6|15035.6|15036.8|15035.8|15032.8|15031.8|484
1628693730000|2021-08-11 14:55:30|15036.9|15035.9|15030.3|15029.3|15037.3|15036.3|15029.8|15028.8|445
1628693740000|2021-08-11 14:55:40|15030.1|15029.1|15028.1|15027.1|15030.8|15029.8|15026.6|15025.6|640
1628693750000|2021-08-11 14:55:50|15028.3|15027.3|15031.1|15030.1|15031.6|15030.6|15028.1|15027.1|351
1628693760000|2021-08-11 14:56:00|15031.6|15030.6|15029.4|15028.4|15031.6|15030.6|15028.9|15027.9|216
1628693770000|2021-08-11 14:56:10|15029.5|15028.5|15029.8|15028.8|15030.5|15029.5|15028.6|15027.6|152
1628693780000|2021-08-11 14:56:20|15029.6|15028.6|15031.4|15030.4|15032|15031|15029.1|15028.1|140
1628693790000|2021-08-11 14:56:30|15031.3|15030.3|15033.9|15032.9|15034.1|15033.1|15031|15030|259
1628693800000|2021-08-11 14:56:40|15033.8|15032.8|15035.9|15034.9|15036.1|15035.1|15032.9|15031.9|261
1628693810000|2021-08-11 14:56:50|15035.8|15034.8|15036.1|15035.1|15036.8|15035.8|15035.3|15034.3|138
1628693820000|2021-08-11 14:57:00|15036.3|15035.3|15039|15038|15039.5|15038.5|15036.1|15035.1|212
1628693830000|2021-08-11 14:57:10|15038.9|15037.9|15037.8|15036.8|15039.4|15038.4|15036.5|15035.5|213
1628693840000|2021-08-11 14:57:20|15037.9|15036.9|15036.9|15035.9|15037.9|15036.9|15035.1|15034.1|167
1628693850000|2021-08-11 14:57:30|15037|15036|15035.5|15034.5|15038.1|15037.1|15035.5|15034.5|164
1628693860000|2021-08-11 14:57:40|15035.4|15034.4|15034.6|15033.6|15035.9|15034.9|15032.8|15031.8|149
1628693870000|2021-08-11 14:57:50|15034.8|15033.8|15031.8|15030.8|15035.5|15034.5|15031.8|15030.8|80
1628693880000|2021-08-11 14:58:00|15031.1|15030.1|15034.9|15033.9|15035.5|15034.5|15031.1|15030.1|203
1628693890000|2021-08-11 14:58:10|15035|15034|15036.3|15035.3|15036.3|15035.3|15034.4|15033.4|85
1628693900000|2021-08-11 14:58:20|15035.9|15034.9|15034.9|15033.9|15036.4|15035.4|15034.1|15033.1|94
1628693910000|2021-08-11 14:58:30|15034.6|15033.6|15032.3|15031.3|15035.6|15034.6|15031.8|15030.8|85
1628693920000|2021-08-11 14:58:40|15032.4|15031.4|15030|15029|15032.4|15031.4|15030|15029|221
1628693930000|2021-08-11 14:58:50|15029.9|15028.9|15028.9|15027.9|15030.9|15029.9|15027.9|15026.9|251
1628693940000|2021-08-11 14:59:00|15028.8|15027.8|15026.3|15025.3|15030.4|15029.4|15026.3|15025.3|178
1628693950000|2021-08-11 14:59:10|15025.1|15024.1|15021.3|15020.3|15025.3|15024.3|15021.1|15020.1|658
1628693960000|2021-08-11 14:59:20|15021.1|15020.1|15023.1|15022.1|15023.3|15022.3|15020.5|15019.5|405
1628693970000|2021-08-11 14:59:30|15023|15022|15020.6|15019.6|15023.8|15022.8|15020.5|15019.5|255
1628693980000|2021-08-11 14:59:40|15020.8|15019.8|15021.4|15020.4|15022.9|15021.9|15020.5|15019.5|202
1628693990000|2021-08-11 14:59:50|15021|15020|15020.5|15019.5|15021.9|15020.9|15020|15019|218
1628694000000|2021-08-11 15:00:00|15020.4|15019.4|15019.6|15018.6|15021.9|15020.9|15018.5|15017.5|452
1628694010000|2021-08-11 15:00:10|15019.8|15018.8|15017.6|15016.6|15020.8|15019.8|15017.3|15016.3|375
1628694020000|2021-08-11 15:00:20|15017.1|15016.1|15021|15020|15021.1|15020.1|15015.6|15014.6|446
1628694030000|2021-08-11 15:00:30|15021.1|15020.1|15020.3|15019.3|15021.1|15020.1|15017.4|15016.4|260
1628694040000|2021-08-11 15:00:40|15020.1|15019.1|15021.1|15020.1|15022.5|15021.5|15019.9|15018.9|329
1628694050000|2021-08-11 15:00:50|15021.3|15020.3|15023.5|15022.5|15024.6|15023.6|15021.3|15020.3|353
1628694060000|2021-08-11 15:01:00|15023.4|15022.4|15016|15015|15023.4|15022.4|15016|15015|455
1628694070000|2021-08-11 15:01:10|15016.1|15015.1|15017.3|15016.3|15018.4|15017.4|15016|15015|389
1628694080000|2021-08-11 15:01:20|15017.1|15016.1|15021.1|15020.1|15021.5|15020.5|15016.6|15015.6|194
1628694090000|2021-08-11 15:01:30|15021.3|15020.3|15017.4|15016.4|15021.3|15020.3|15017.4|15016.4|194
1628694100000|2021-08-11 15:01:40|15017.3|15016.3|15018.5|15017.5|15019.3|15018.3|15016.4|15015.4|197
1628694110000|2021-08-11 15:01:50|15018.6|15017.6|15017.9|15016.9|15019.4|15018.4|15016.6|15015.6|146
1628694120000|2021-08-11 15:02:00|15017.6|15016.6|15018.1|15017.1|15020.1|15019.1|15016.9|15015.9|201
1628694130000|2021-08-11 15:02:10|15018.3|15017.3|15018.6|15017.6|15020.1|15019.1|15017.8|15016.8|204
1628694140000|2021-08-11 15:02:20|15018.4|15017.4|15015.1|15014.1|15018.9|15017.9|15014.8|15013.8|275
1628694150000|2021-08-11 15:02:30|15015|15014|15006|15005|15015.3|15014.3|15006|15005|1173
1628694160000|2021-08-11 15:02:40|15006.1|15005.1|15009.4|15008.4|15009.6|15008.6|15003.1|15002.1|838
1628694170000|2021-08-11 15:02:50|15009.5|15008.5|15006|15005|15009.5|15008.5|15005.6|15004.6|273
1628694180000|2021-08-11 15:03:00|15005.6|15004.6|14995.5|14994.5|15006.3|15005.3|14995.5|14994.5|1099
1628694190000|2021-08-11 15:03:10|14995.8|14994.8|14996.9|14995.9|14997.9|14996.9|14990.1|14989.1|1025
1628694200000|2021-08-11 15:03:20|14996.8|14995.8|14997.4|14996.4|14998.8|14997.8|14996.3|14995.3|466
1628694210000|2021-08-11 15:03:30|14997.3|14996.3|15001.6|15000.6|15002|15001|14997.3|14996.3|429
1628694220000|2021-08-11 15:03:40|15002.1|15001.1|15001|15000|15002.4|15001.4|14999.6|14998.6|349
1628694230000|2021-08-11 15:03:50|15000.8|14999.8|14996.8|14995.8|15001.9|15000.9|14996.3|14995.3|401
1628694240000|2021-08-11 15:04:00|14996.1|14995.1|14997.3|14996.3|14998.6|14997.6|14996.1|14995.1|272
1628694250000|2021-08-11 15:04:10|14997.6|14996.6|14997.3|14996.3|14999.8|14998.8|14996.6|14995.6|284
1628694260000|2021-08-11 15:04:20|14997.6|14996.6|14997|14996|14998.5|14997.5|14996.1|14995.1|190
1628694270000|2021-08-11 15:04:30|14997.5|14996.5|14997.6|14996.6|15000.8|14999.8|14996.6|14995.6|328
1628694280000|2021-08-11 15:04:40|14997.8|14996.8|14999.3|14998.3|14999.6|14998.6|14996.9|14995.9|241
1628694290000|2021-08-11 15:04:50|14999.1|14998.1|14998.9|14997.9|15000.8|14999.8|14998.1|14997.1|199
1628694300000|2021-08-11 15:05:00|14999.3|14998.3|14993.8|14992.8|14999.5|14998.5|14993.4|14992.4|708
1628694310000|2021-08-11 15:05:10|14993.6|14992.6|14998.8|14997.8|14999.4|14998.4|14992.6|14991.6|407
1628694320000|2021-08-11 15:05:20|14998.9|14997.9|15000.6|14999.6|15002.8|15001.8|14998.9|14997.9|480
1628694330000|2021-08-11 15:05:30|15000.5|14999.5|15001.1|15000.1|15001.8|15000.8|14998.5|14997.5|367
1628694340000|2021-08-11 15:05:40|15001|15000|15003|15002|15003.6|15002.6|15000.5|14999.5|243
1628694350000|2021-08-11 15:05:50|15002.9|15001.9|15006|15005|15007|15006|15002.9|15001.9|380
1628694360000|2021-08-11 15:06:00|15005.5|15004.5|15004.4|15003.4|15005.5|15004.5|15002.8|15001.8|265
1628694370000|2021-08-11 15:06:10|15004|15003|15007.5|15006.5|15008.1|15007.1|15003.9|15002.9|430
1628694380000|2021-08-11 15:06:20|15006.4|15005.4|15007.6|15006.6|15008.3|15007.3|15006.4|15005.4|245
1628694390000|2021-08-11 15:06:30|15007.8|15006.8|15005.4|15004.4|15008|15007|15005.4|15004.4|399
1628694400000|2021-08-11 15:06:40|15005.3|15004.3|15006.1|15005.1|15006.6|15005.6|15004.8|15003.8|116
1628694410000|2021-08-11 15:06:50|15006|15005|15007.9|15006.9|15008.3|15007.3|15005|15004|123
1628694420000|2021-08-11 15:07:00|15007.8|15006.8|15005.4|15004.4|15007.8|15006.8|15004.4|15003.4|164
1628694430000|2021-08-11 15:07:10|15005.5|15004.5|15003.5|15002.5|15005.5|15004.5|15002.4|15001.4|172
1628694440000|2021-08-11 15:07:20|15003.8|15002.8|15004|15003|15004|15003|15001.2|15000.2|170
1628694450000|2021-08-11 15:07:30|15004.3|15003.3|15002.9|15001.9|15004.9|15003.9|15002.8|15001.8|173
1628694460000|2021-08-11 15:07:40|15002.8|15001.8|15000.7|14999.7|15002.9|15001.9|15000.4|14999.4|290
1628694470000|2021-08-11 15:07:50|15000.5|14999.5|14995.8|14994.8|15000.5|14999.5|14995.7|14994.7|495
1628694480000|2021-08-11 15:08:00|14995.9|14994.9|14993.2|14992.2|14996.3|14995.3|14992.5|14991.5|494
1628694490000|2021-08-11 15:08:10|14993.3|14992.3|14994.2|14993.2|14994.9|14993.9|14992.8|14991.8|239
1628694500000|2021-08-11 15:08:20|14994|14993|14996.9|14995.9|14997.2|14996.2|14993.4|14992.4|193
1628694510000|2021-08-11 15:08:30|14996.8|14995.8|14997.2|14996.2|14997.4|14996.4|14995.3|14994.3|181
1628694520000|2021-08-11 15:08:40|14997|14996|14997.8|14996.8|14997.8|14996.8|14995|14994|202
1628694530000|2021-08-11 15:08:50|14997.7|14996.7|14998.9|14997.9|15000.5|14999.5|14997.7|14996.7|259
1628694540000|2021-08-11 15:09:00|14999|14998|14996.9|14995.9|14999|14998|14995.2|14994.2|164
1628694550000|2021-08-11 15:09:10|14997|14996|14997.3|14996.3|14997.8|14996.8|14995.3|14994.3|134
1628694560000|2021-08-11 15:09:20|14997.5|14996.5|14995.8|14994.8|14997.8|14996.8|14995.5|14994.5|92
1628694570000|2021-08-11 15:09:30|14995.7|14994.7|14997.3|14996.3|14999.4|14998.4|14995.7|14994.7|120
1628694580000|2021-08-11 15:09:40|14997.4|14996.4|14993.9|14992.9|14997.5|14996.5|14992.7|14991.7|242
1628694590000|2021-08-11 15:09:50|14994|14993|14998.2|14997.2|14998.4|14997.4|14993.7|14992.7|226
1628694600000|2021-08-11 15:10:00|14998.3|14997.3|14995.9|14994.9|14998.5|14997.5|14995.5|14994.5|288
1628694610000|2021-08-11 15:10:10|14995.7|14994.7|14995.2|14994.2|14997.2|14996.2|14994.8|14993.8|146
1628694620000|2021-08-11 15:10:20|14995.3|14994.3|14996.3|14995.3|14998.8|14997.8|14994.9|14993.9|141
1628694630000|2021-08-11 15:10:30|14996.5|14995.5|14996.5|14995.5|14998.3|14997.3|14996.4|14995.4|106
1628694640000|2021-08-11 15:10:40|14995.3|14994.3|14993.7|14992.7|14996.2|14995.2|14993.2|14992.2|172
1628694650000|2021-08-11 15:10:50|14993.8|14992.8|14991.8|14990.8|14995.3|14994.3|14991.2|14990.2|155
1628694660000|2021-08-11 15:11:00|14991.7|14990.7|14984.3|14983.3|14991.7|14990.7|14981.9|14980.9|1273
1628694670000|2021-08-11 15:11:10|14984.8|14983.8|14990.2|14989.2|14990.2|14989.2|14984|14983|533
1628694680000|2021-08-11 15:11:20|14990|14989|14990|14989|14991.3|14990.3|14988.4|14987.4|321
1628694690000|2021-08-11 15:11:30|14989.8|14988.8|14993.5|14992.5|14993.5|14992.5|14989.8|14988.8|247
1628694700000|2021-08-11 15:11:40|14993.7|14992.7|14996.4|14995.4|14996.4|14995.4|14992.9|14991.9|289
1628694710000|2021-08-11 15:11:50|14996.3|14995.3|14999|14998|14999|14998|14996.3|14995.3|260
1628694720000|2021-08-11 15:12:00|14999.2|14998.2|15004|15003|15004|15003|14999|14998|473
1628694730000|2021-08-11 15:12:10|15003.9|15002.9|14999.9|14998.9|15004.4|15003.4|14998.9|14997.9|313
1628694740000|2021-08-11 15:12:20|14999.8|14998.8|14997.7|14996.7|15001.9|15000.9|14996.8|14995.8|207
1628694750000|2021-08-11 15:12:30|14997.4|14996.4|14998.7|14997.7|14999|14998|14996.9|14995.9|135
1628694760000|2021-08-11 15:12:40|14998|14997|15000.9|14999.9|15001.3|15000.3|14997.5|14996.5|170
1628694770000|2021-08-11 15:12:50|15000.7|14999.7|14999.2|14998.2|15001.2|15000.2|14998.7|14997.7|156
1628694780000|2021-08-11 15:13:00|14999.3|14998.3|14998|14997|15000.4|14999.4|14997.5|14996.5|185
1628694790000|2021-08-11 15:13:10|14997.9|14996.9|15001.7|15000.7|15002.2|15001.2|14997.7|14996.7|179
1628694800000|2021-08-11 15:13:20|15001.5|15000.5|14999|14998|15002.7|15001.7|14998.5|14997.5|315
1628694810000|2021-08-11 15:13:30|14998.9|14997.9|15001.3|15000.3|15001.3|15000.3|14997.9|14996.9|130
1628694820000|2021-08-11 15:13:40|15001.4|15000.4|15000.9|14999.9|15001.4|15000.4|15000.3|14999.3|82
1628694830000|2021-08-11 15:13:50|15001|15000|14997|14996|15001|15000|14996.5|14995.5|113
1628694840000|2021-08-11 15:14:00|14996.9|14995.9|14998.9|14997.9|14999.2|14998.2|14995.5|14994.5|254
1628694850000|2021-08-11 15:14:10|14998.4|14997.4|14995.5|14994.5|14998.7|14997.7|14994.3|14993.3|272
1628694860000|2021-08-11 15:14:20|14995.4|14994.4|14994.3|14993.3|14996.2|14995.2|14993.4|14992.4|144
1628694870000|2021-08-11 15:14:30|14994.2|14993.2|14994.8|14993.8|14994.9|14993.9|14992|14991|222
1628694880000|2021-08-11 15:14:40|14994.7|14993.7|14994.4|14993.4|14995.3|14994.3|14993.2|14992.2|157
1628694890000|2021-08-11 15:14:50|14994.2|14993.2|14989|14988|14994.2|14993.2|14988.8|14987.8|281
1628694900000|2021-08-11 15:15:00|14988.9|14987.9|14989.5|14988.5|14989.5|14988.5|14986.2|14985.2|523
1628694910000|2021-08-11 15:15:10|14989.3|14988.3|14993.4|14992.4|14994|14993|14989.3|14988.3|269
1628694920000|2021-08-11 15:15:20|14993.3|14992.3|14994.4|14993.4|14997.2|14996.2|14992.3|14991.3|332
1628694930000|2021-08-11 15:15:30|14994.5|14993.5|14992|14991|14995.2|14994.2|14991.5|14990.5|190
1628694940000|2021-08-11 15:15:40|14992.2|14991.2|14991.2|14990.2|14992.9|14991.9|14990|14989|158
1628694950000|2021-08-11 15:15:50|14991.3|14990.3|14993.3|14992.3|14994.3|14993.3|14991.3|14990.3|175
1628694960000|2021-08-11 15:16:00|14993.2|14992.2|14987.8|14986.8|14995.4|14994.4|14987.2|14986.2|308
1628694970000|2021-08-11 15:16:10|14987.7|14986.7|14985.2|14984.2|14988.4|14987.4|14984.8|14983.8|273
1628694980000|2021-08-11 15:16:20|14985.3|14984.3|14979.5|14978.5|14985.5|14984.5|14979.5|14978.5|846
1628694990000|2021-08-11 15:16:30|14979.9|14978.9|14977.5|14976.5|14980.4|14979.4|14977.2|14976.2|648
1628695000000|2021-08-11 15:16:40|14977.3|14976.3|14977.8|14976.8|14979.9|14978.9|14976.5|14975.5|499
1628695010000|2021-08-11 15:16:50|14977.7|14976.7|14976|14975|14979|14978|14974.7|14973.7|445
1628695020000|2021-08-11 15:17:00|14976.3|14975.3|14972.7|14971.7|14976.3|14975.3|14971.7|14970.7|560
1628695030000|2021-08-11 15:17:10|14972.9|14971.9|14976.4|14975.4|14977.7|14976.7|14972.5|14971.5|423
1628695040000|2021-08-11 15:17:20|14976.7|14975.7|14978.8|14977.8|14979.2|14978.2|14976.2|14975.2|270
1628695050000|2021-08-11 15:17:30|14978.9|14977.9|14980.2|14979.2|14981|14980|14978.9|14977.9|189
1628695060000|2021-08-11 15:17:40|14980|14979|14979.5|14978.5|14981|14980|14979.3|14978.3|132
1628695070000|2021-08-11 15:17:50|14979.8|14978.8|14981.3|14980.3|14982.4|14981.4|14978.5|14977.5|246
1628695080000|2021-08-11 15:18:00|14981.5|14980.5|14980.4|14979.4|14982.4|14981.4|14979|14978|170
1628695090000|2021-08-11 15:18:10|14980.3|14979.3|14984.4|14983.4|14985.9|14984.9|14979.9|14978.9|289
1628695100000|2021-08-11 15:18:20|14984.2|14983.2|14985.8|14984.8|14987.7|14986.7|14984.2|14983.2|259
1628695110000|2021-08-11 15:18:30|14985.7|14984.7|14981.8|14980.8|14985.7|14984.7|14981|14980|206
1628695120000|2021-08-11 15:18:40|14981.7|14980.7|14981.2|14980.2|14982.8|14981.8|14980.8|14979.8|104
1628695130000|2021-08-11 15:18:50|14981.3|14980.3|14981.4|14980.4|14982.9|14981.9|14979.8|14978.8|170
1628695140000|2021-08-11 15:19:00|14981.3|14980.3|14979.2|14978.2|14981.7|14980.7|14978.8|14977.8|116
1628695150000|2021-08-11 15:19:10|14978.9|14977.9|14979.4|14978.4|14980.9|14979.9|14978.4|14977.4|211
1628695160000|2021-08-11 15:19:20|14979.2|14978.2|14982.3|14981.3|14982.3|14981.3|14978.5|14977.5|158
1628695170000|2021-08-11 15:19:30|14982.4|14981.4|14981.4|14980.4|14983.7|14982.7|14980.7|14979.7|149
1628695180000|2021-08-11 15:19:40|14981.5|14980.5|14979.7|14978.7|14981.7|14980.7|14978.8|14977.8|140
1628695190000|2021-08-11 15:19:50|14979.8|14978.8|14978.9|14977.9|14980.2|14979.2|14976.8|14975.8|261
1628695200000|2021-08-11 15:20:00|14978.4|14977.4|14983.4|14982.4|14983.4|14982.4|14978.3|14977.3|311
1628695210000|2021-08-11 15:20:10|14983.7|14982.7|14986.2|14985.2|14986.3|14985.3|14983.4|14982.4|241
1628695220000|2021-08-11 15:20:20|14986.4|14985.4|14986.4|14985.4|14986.8|14985.8|14983.2|14982.2|218
1628695230000|2021-08-11 15:20:30|14986.2|14985.2|14985.7|14984.7|14986.4|14985.4|14984.5|14983.5|69
1628695240000|2021-08-11 15:20:40|14985.8|14984.8|14990.3|14989.3|14990.3|14989.3|14985.7|14984.7|368
1628695250000|2021-08-11 15:20:50|14990|14989|14988.9|14987.9|14992.2|14991.2|14988.8|14987.8|190
1628695260000|2021-08-11 15:21:00|14989|14988|14996|14995|14996.2|14995.2|14989|14988|518
1628695270000|2021-08-11 15:21:10|14995.9|14994.9|14998.5|14997.5|15000.8|14999.8|14995.9|14994.9|632
1628695280000|2021-08-11 15:21:20|14998.7|14997.7|14995.5|14994.5|14999.5|14998.5|14994.8|14993.8|361
1628695290000|2021-08-11 15:21:30|14995.4|14994.4|14995.9|14994.9|14997|14996|14994.4|14993.4|244
1628695300000|2021-08-11 15:21:40|14995.8|14994.8|14996.7|14995.7|14996.9|14995.9|14994.5|14993.5|151
1628695310000|2021-08-11 15:21:50|14996.5|14995.5|14994.9|14993.9|14996.9|14995.9|14994.7|14993.7|108
1628695320000|2021-08-11 15:22:00|14995|14994|14996.7|14995.7|14996.9|14995.9|14993|14992|234
1628695330000|2021-08-11 15:22:10|14996.5|14995.5|14995|14994|14996.7|14995.7|14994.5|14993.5|148
1628695340000|2021-08-11 15:22:20|14994.9|14993.9|14997.9|14996.9|14998.3|14997.3|14994.8|14993.8|176
1628695350000|2021-08-11 15:22:30|14997.3|14996.3|14995.2|14994.2|14997.3|14996.3|14994.9|14993.9|124
1628695360000|2021-08-11 15:22:40|14995.5|14994.5|14998.7|14997.7|14998.8|14997.8|14995|14994|170
1628695370000|2021-08-11 15:22:50|14998.4|14997.4|14998.2|14997.2|14998.8|14997.8|14997.2|14996.2|195
1628695380000|2021-08-11 15:23:00|14998.3|14997.3|14996|14995|14999.3|14998.3|14995|14994|168
1628695390000|2021-08-11 15:23:10|14996.2|14995.2|14994.4|14993.4|14996.7|14995.7|14994|14993|108
1628695400000|2021-08-11 15:23:20|14994.5|14993.5|14996.8|14995.8|14997.2|14996.2|14993.8|14992.8|120
1628695410000|2021-08-11 15:23:30|14996.9|14995.9|14997.4|14996.4|14998.8|14997.8|14996.7|14995.7|158
1628695420000|2021-08-11 15:23:40|14997.5|14996.5|14998|14997|14999.3|14998.3|14997.4|14996.4|104
1628695430000|2021-08-11 15:23:50|14997.8|14996.8|14995.8|14994.8|14997.9|14996.9|14995.5|14994.5|115
1628695440000|2021-08-11 15:24:00|14995.4|14994.4|14994.5|14993.5|14996.3|14995.3|14994.4|14993.4|76
1628695450000|2021-08-11 15:24:10|14994.7|14993.7|14995.2|14994.2|14997.3|14996.3|14994.7|14993.7|66
1628695460000|2021-08-11 15:24:20|14995|14994|14996.3|14995.3|14997.5|14996.5|14994.8|14993.8|98
1628695470000|2021-08-11 15:24:30|14996.2|14995.2|14999.9|14998.9|15000.3|14999.3|14996.2|14995.2|157
1628695480000|2021-08-11 15:24:40|15000|14999|15002.3|15001.3|15002.5|15001.5|15000|14999|293
1628695490000|2021-08-11 15:24:50|15002|15001|15001.7|15000.7|15004|15003|15001.2|15000.2|420
1628695500000|2021-08-11 15:25:00|15001.5|15000.5|14999|14998|15004|15003|14998.9|14997.9|241
1628695510000|2021-08-11 15:25:10|14999.2|14998.2|15002|15001|15002.2|15001.2|14996.8|14995.8|285
1628695520000|2021-08-11 15:25:20|15002.3|15001.3|15003.4|15002.4|15004.5|15003.5|15000.9|14999.9|266
1628695530000|2021-08-11 15:25:30|15003.9|15002.9|15003.5|15002.5|15004.4|15003.4|15002.8|15001.8|206
1628695540000|2021-08-11 15:25:40|15003.7|15002.7|15002.4|15001.4|15003.7|15002.7|15001.2|15000.2|152
1628695550000|2021-08-11 15:25:50|15002.3|15001.3|15001.2|15000.2|15004|15003|15001|15000|180
1628695560000|2021-08-11 15:26:00|15000.5|14999.5|15001.9|15000.9|15003.9|15002.9|15000.5|14999.5|155
1628695570000|2021-08-11 15:26:10|15002|15001|15002.7|15001.7|15003.9|15002.9|15001.2|15000.2|113
1628695580000|2021-08-11 15:26:20|15002.5|15001.5|15000.7|14999.7|15002.5|15001.5|15000.3|14999.3|97
1628695590000|2021-08-11 15:26:30|15000.5|14999.5|15000.5|14999.5|15002.2|15001.2|14999.9|14998.9|69
1628695600000|2021-08-11 15:26:40|15000.4|14999.4|14998|14997|15000.5|14999.5|14997.7|14996.7|131
1628695610000|2021-08-11 15:26:50|14997.9|14996.9|15002.7|15001.7|15003|15002|14997.4|14996.4|174
1628695620000|2021-08-11 15:27:00|15003.3|15002.3|15002.7|15001.7|15004.7|15003.7|15001.5|15000.5|165
1628695630000|2021-08-11 15:27:10|15002.5|15001.5|14999.4|14998.4|15003|15002|14999.4|14998.4|90
1628695640000|2021-08-11 15:27:20|14999.5|14998.5|15002.8|15001.8|15002.8|15001.8|14998.9|14997.9|162
1628695650000|2021-08-11 15:27:30|15003|15002|15001.2|15000.2|15003|15002|15000|14999|73
1628695660000|2021-08-11 15:27:40|15001|15000|15000|14999|15001.7|15000.7|14999.7|14998.7|76
1628695670000|2021-08-11 15:27:50|15000.2|14999.2|14997|14996|15000.4|14999.4|14996.7|14995.7|166
1628695680000|2021-08-11 15:28:00|14997.3|14996.3|14998.8|14997.8|14999.3|14998.3|14996.7|14995.7|106
1628695690000|2021-08-11 15:28:10|14998.9|14997.9|14999.9|14998.9|15001.8|15000.8|14998.9|14997.9|101
1628695700000|2021-08-11 15:28:20|15000|14999|15000.9|14999.9|15001.4|15000.4|14999.4|14998.4|76
1628695710000|2021-08-11 15:28:30|15000.8|14999.8|15003.7|15002.7|15003.8|15002.8|14999.7|14998.7|118
1628695720000|2021-08-11 15:28:40|15003.9|15002.9|15004.5|15003.5|15005.8|15004.8|15003.3|15002.3|296
1628695730000|2021-08-11 15:28:50|15004.3|15003.3|15006.7|15005.7|15007.2|15006.2|15003.5|15002.5|234
1628695740000|2021-08-11 15:29:00|15006.9|15005.9|15006.4|15005.4|15007.2|15006.2|15005.2|15004.2|388
1628695750000|2021-08-11 15:29:10|15006.3|15005.3|15004.9|15003.9|15006.8|15005.8|15003.7|15002.7|139
1628695760000|2021-08-11 15:29:20|15005.2|15004.2|15004.7|15003.7|15005.3|15004.3|15003.3|15002.3|187
1628695770000|2021-08-11 15:29:30|15004.4|15003.4|15003.9|15002.9|15005|15004|15003.2|15002.2|140
1628695780000|2021-08-11 15:29:40|15004|15003|15002.9|15001.9|15004.7|15003.7|15002.8|15001.8|107
1628695790000|2021-08-11 15:29:50|15002.8|15001.8|15004.8|15003.8|15004.8|15003.8|15002|15001|200
1628695800000|2021-08-11 15:30:00|15004.7|15003.7|15001.4|15000.4|15004.7|15003.7|15000.9|14999.9|276
1628695810000|2021-08-11 15:30:10|15001.5|15000.5|15000.7|14999.7|15001.5|15000.5|14998.3|14997.3|280
1628695820000|2021-08-11 15:30:20|15000.8|14999.8|14996.7|14995.7|15002.7|15001.7|14996.5|14995.5|223
1628695830000|2021-08-11 15:30:30|14996.8|14995.8|14997.8|14996.8|14997.9|14996.9|14995|14994|339
1628695840000|2021-08-11 15:30:40|14998.3|14997.3|15002|15001|15002.9|15001.9|14998.3|14997.3|216
1628695850000|2021-08-11 15:30:50|15002.5|15001.5|15003.5|15002.5|15004.4|15003.4|15002.3|15001.3|258
1628695860000|2021-08-11 15:31:00|15003.4|15002.4|15005.7|15004.7|15007.5|15006.5|15003.4|15002.4|392
1628695870000|2021-08-11 15:31:10|15005.5|15004.5|15002.9|15001.9|15007.2|15006.2|15002.3|15001.3|210
1628695880000|2021-08-11 15:31:20|15002.2|15001.2|15002.9|15001.9|15003.5|15002.5|15001.2|15000.2|120
1628695890000|2021-08-11 15:31:30|15002.8|15001.8|14998.3|14997.3|15002.9|15001.9|14998.3|14997.3|109
1628695900000|2021-08-11 15:31:40|14998.4|14997.4|14998|14997|14998.5|14997.5|14997.3|14996.3|168
1628695910000|2021-08-11 15:31:50|14998.2|14997.2|14998.7|14997.7|14999.8|14998.8|14997.4|14996.4|130
1628695920000|2021-08-11 15:32:00|14998.5|14997.5|14997.9|14996.9|15001.3|15000.3|14997.5|14996.5|173
1628695930000|2021-08-11 15:32:10|14998|14997|15000.9|14999.9|15001.5|15000.5|14997|14996|196
1628695940000|2021-08-11 15:32:20|15001.2|15000.2|14997.4|14996.4|15001.2|15000.2|14997.3|14996.3|125
1628695950000|2021-08-11 15:32:30|14997.2|14996.2|15000|14999|15001.7|15000.7|14996|14995|233
1628695960000|2021-08-11 15:32:40|15000.3|14999.3|14999.5|14998.5|15000.7|14999.7|14999|14998|61
1628695970000|2021-08-11 15:32:50|15000.2|14999.2|15003|15002|15003.2|15002.2|14999|14998|134
1628695980000|2021-08-11 15:33:00|15003.2|15002.2|15001.4|15000.4|15003.3|15002.3|14998.5|14997.5|153
1628695990000|2021-08-11 15:33:10|15001.5|15000.5|15003.2|15002.2|15004|15003|15001.2|15000.2|160
1628696000000|2021-08-11 15:33:20|15003.3|15002.3|15006|15005|15006|15005|15003.3|15002.3|205
1628696010000|2021-08-11 15:33:30|15005.9|15004.9|15007.5|15006.5|15007.8|15006.8|15005.5|15004.5|223
1628696020000|2021-08-11 15:33:40|15007.4|15006.4|15006.9|15005.9|15007.7|15006.7|15005.8|15004.8|179
1628696030000|2021-08-11 15:33:50|15007.4|15006.4|15007.9|15006.9|15010.9|15009.9|15007.3|15006.3|507
1628696040000|2021-08-11 15:34:00|15008|15007|15006.8|15005.8|15010.2|15009.2|15006.3|15005.3|266
1628696050000|2021-08-11 15:34:10|15006.7|15005.7|15005.4|15004.4|15007.9|15006.9|15004.8|15003.8|197
1628696060000|2021-08-11 15:34:20|15005.3|15004.3|15005.7|15004.7|15006.3|15005.3|15004.4|15003.4|244
1628696070000|2021-08-11 15:34:30|15005.8|15004.8|15004.3|15003.3|15006.3|15005.3|15004.2|15003.2|135
1628696080000|2021-08-11 15:34:40|15004.2|15003.2|15003.5|15002.5|15004.9|15003.9|15002.5|15001.5|163
1628696090000|2021-08-11 15:34:50|15003.7|15002.7|15003|15002|15005.5|15004.5|15002.8|15001.8|80
1628696100000|2021-08-11 15:35:00|15002.9|15001.9|15004|15003|15005.9|15004.9|15001.8|15000.8|185
1628696110000|2021-08-11 15:35:10|15003.9|15002.9|15006.8|15005.8|15007|15006|15003.8|15002.8|178
1628696120000|2021-08-11 15:35:20|15006.9|15005.9|15006.5|15005.5|15009|15008|15005.7|15004.7|216
1628696130000|2021-08-11 15:35:30|15006.4|15005.4|15002.2|15001.2|15006.9|15005.9|15001.8|15000.8|154
1628696140000|2021-08-11 15:35:40|15002.3|15001.3|15000.7|14999.7|15003.8|15002.8|15000.5|14999.5|172
1628696150000|2021-08-11 15:35:50|15000.5|14999.5|14999.9|14998.9|15001.3|15000.3|14999.9|14998.9|173
1628696160000|2021-08-11 15:36:00|15000.2|14999.2|15000.4|14999.4|15002.3|15001.3|14999.2|14998.2|138
1628696170000|2021-08-11 15:36:10|15000.5|14999.5|14999|14998|15000.7|14999.7|14997.8|14996.8|209
1628696180000|2021-08-11 15:36:20|14999.2|14998.2|15000.2|14999.2|15002.7|15001.7|14998.7|14997.7|149
1628696190000|2021-08-11 15:36:30|15000|14999|14999.5|14998.5|15000.4|14999.4|14998|14997|108
1628696200000|2021-08-11 15:36:40|14999.4|14998.4|15002.5|15001.5|15003|15002|14999|14998|196
1628696210000|2021-08-11 15:36:50|15002.3|15001.3|15002.4|15001.4|15003.4|15002.4|15001|15000|151
1628696220000|2021-08-11 15:37:00|15002.3|15001.3|15006.8|15005.8|15007.8|15006.8|15002.3|15001.3|196
1628696230000|2021-08-11 15:37:10|15007.2|15006.2|15007.8|15006.8|15009.5|15008.5|15006.8|15005.8|207
1628696240000|2021-08-11 15:37:20|15007.9|15006.9|15008.8|15007.8|15010.7|15009.7|15007.9|15006.9|214
1628696250000|2021-08-11 15:37:30|15009.2|15008.2|15004.2|15003.2|15009.9|15008.9|15003.8|15002.8|148
1628696260000|2021-08-11 15:37:40|15004.3|15003.3|15002.7|15001.7|15006.2|15005.2|15002.7|15001.7|126
1628696270000|2021-08-11 15:37:50|15002.5|15001.5|15003.4|15002.4|15003.4|15002.4|15001.5|15000.5|106
1628696280000|2021-08-11 15:38:00|15003.2|15002.2|15002.4|15001.4|15003.9|15002.9|15000.3|14999.3|157
1628696290000|2021-08-11 15:38:10|15002.5|15001.5|15003.4|15002.4|15004.3|15003.3|15001.5|15000.5|78
1628696300000|2021-08-11 15:38:20|15003.3|15002.3|15005.3|15004.3|15006.2|15005.2|15003|15002|114
1628696310000|2021-08-11 15:38:30|15005.2|15004.2|15003.2|15002.2|15005.9|15004.9|15003|15002|130
1628696320000|2021-08-11 15:38:40|15003.3|15002.3|15003.7|15002.7|15005.4|15004.4|15002.5|15001.5|57
1628696330000|2021-08-11 15:38:50|15003.9|15002.9|15001.2|15000.2|15003.9|15002.9|15001|15000|95
1628696340000|2021-08-11 15:39:00|15001.3|15000.3|15002.7|15001.7|15003.4|15002.4|15000.9|14999.9|159
1628696350000|2021-08-11 15:39:10|15002.8|15001.8|15002.5|15001.5|15003.9|15002.9|15002.5|15001.5|64
1628696360000|2021-08-11 15:39:20|15002.7|15001.7|15002|15001|15004.3|15003.3|15001.9|15000.9|67
1628696370000|2021-08-11 15:39:30|15001.9|15000.9|15001.8|15000.8|15003.3|15002.3|15001.5|15000.5|97
1628696380000|2021-08-11 15:39:40|15001.9|15000.9|15005.8|15004.8|15006|15005|15001.7|15000.7|141
1628696390000|2021-08-11 15:39:50|15005.9|15004.9|15006.4|15005.4|15006.7|15005.7|15003.7|15002.7|121
1628696400000|2021-08-11 15:40:00|15006.3|15005.3|15005.9|15004.9|15007|15006|15003.8|15002.8|151
1628696410000|2021-08-11 15:40:10|15006|15005|15005.2|15004.2|15007.7|15006.7|15003.7|15002.7|113
1628696420000|2021-08-11 15:40:20|15005|15004|15004.7|15003.7|15005|15004|15002.9|15001.9|76
1628696430000|2021-08-11 15:40:30|15004.5|15003.5|15003|15002|15004.5|15003.5|15001.9|15000.9|114
1628696440000|2021-08-11 15:40:40|15003.2|15002.2|15001.9|15000.9|15004.7|15003.7|15001.8|15000.8|102
1628696450000|2021-08-11 15:40:50|15001.8|15000.8|15000.7|14999.7|15002.7|15001.7|15000|14999|131
1628696460000|2021-08-11 15:41:00|15000.5|14999.5|15002.9|15001.9|15004.5|15003.5|15000.5|14999.5|146
1628696470000|2021-08-11 15:41:10|15002.8|15001.8|15002.3|15001.3|15004.4|15003.4|15001.7|15000.7|54
1628696480000|2021-08-11 15:41:20|15002.4|15001.4|15004.9|15003.9|15005|15004|15002.2|15001.2|102
1628696490000|2021-08-11 15:41:30|15005|15004|15003|15002|15005|15004|15003|15002|58
1628696500000|2021-08-11 15:41:40|15003.2|15002.2|15000.9|14999.9|15003.2|15002.2|15000|14999|77
1628696510000|2021-08-11 15:41:50|15001|15000|14998.4|14997.4|15001|15000|14997.9|14996.9|273
1628696520000|2021-08-11 15:42:00|14998.3|14997.3|14998.9|14997.9|15001|15000|14996.2|14995.2|277
1628696530000|2021-08-11 15:42:10|14998.4|14997.4|15002.2|15001.2|15002.3|15001.3|14997.5|14996.5|128
1628696540000|2021-08-11 15:42:20|15002.3|15001.3|15002.4|15001.4|15004.3|15003.3|15002|15001|184
1628696550000|2021-08-11 15:42:30|15002.3|15001.3|14999.4|14998.4|15002.4|15001.4|14998.4|14997.4|87
1628696560000|2021-08-11 15:42:40|14999.7|14998.7|14997.3|14996.3|14999.8|14998.8|14996.7|14995.7|205
1628696570000|2021-08-11 15:42:50|14997.4|14996.4|14996.2|14995.2|14997.7|14996.7|14995.8|14994.8|148
1628696580000|2021-08-11 15:43:00|14996.3|14995.3|14993.9|14992.9|14996.4|14995.4|14993.7|14992.7|330
1628696590000|2021-08-11 15:43:10|14993.8|14992.8|14992.3|14991.3|14994.5|14993.5|14991.5|14990.5|329
1628696600000|2021-08-11 15:43:20|14992.2|14991.2|14992.2|14991.2|14992.5|14991.5|14990.7|14989.7|275
1628696610000|2021-08-11 15:43:30|14991.9|14990.9|14987.7|14986.7|14992|14991|14987|14986|370
1628696620000|2021-08-11 15:43:40|14987.5|14986.5|14985.2|14984.2|14988.4|14987.4|14985|14984|410
1628696630000|2021-08-11 15:43:50|14985.3|14984.3|14983.3|14982.3|14985.5|14984.5|14982.5|14981.5|300
1628696640000|2021-08-11 15:44:00|14982.9|14981.9|14988.5|14987.5|14988.9|14987.9|14982.9|14981.9|332
1628696650000|2021-08-11 15:44:10|14988.7|14987.7|14990.4|14989.4|14990.4|14989.4|14988|14987|218
1628696660000|2021-08-11 15:44:20|14990.9|14989.9|14992.2|14991.2|14992.8|14991.8|14990.8|14989.8|270
1628696670000|2021-08-11 15:44:30|14992|14991|14990.3|14989.3|14993.2|14992.2|14988.9|14987.9|210
1628696680000|2021-08-11 15:44:40|14991.7|14990.7|14990.5|14989.5|14991.7|14990.7|14989.5|14988.5|117
1628696690000|2021-08-11 15:44:50|14990|14989|14989.9|14988.9|14990.2|14989.2|14985.8|14984.8|156
1628696700000|2021-08-11 15:45:00|14989.8|14988.8|14986.9|14985.9|14992.4|14991.4|14986.5|14985.5|244
1628696710000|2021-08-11 15:45:10|14986.8|14985.8|14987.5|14986.5|14988.2|14987.2|14986.8|14985.8|111
1628696720000|2021-08-11 15:45:20|14987.8|14986.8|14986.7|14985.7|14987.8|14986.8|14985.7|14984.7|125
1628696730000|2021-08-11 15:45:30|14986.9|14985.9|14986.4|14985.4|14986.9|14985.9|14984.9|14983.9|134
1628696740000|2021-08-11 15:45:40|14986.5|14985.5|14985.8|14984.8|14989.7|14988.7|14985.7|14984.7|154
1628696750000|2021-08-11 15:45:50|14985.7|14984.7|14988.4|14987.4|14989.5|14988.5|14985.7|14984.7|200
1628696760000|2021-08-11 15:46:00|14988.3|14987.3|14990.9|14989.9|14991|14990|14988.2|14987.2|85
1628696770000|2021-08-11 15:46:10|14991|14990|14991.4|14990.4|14992.9|14991.9|14990|14989|228
1628696780000|2021-08-11 15:46:20|14991.5|14990.5|14992.9|14991.9|14993.5|14992.5|14991.3|14990.3|117
1628696790000|2021-08-11 15:46:30|14992.8|14991.8|14995|14994|14995.2|14994.2|14992.4|14991.4|191
1628696800000|2021-08-11 15:46:40|14995.2|14994.2|14995|14994|14997.3|14996.3|14994.9|14993.9|290
1628696810000|2021-08-11 15:46:50|14995.3|14994.3|14991.5|14990.5|14995.3|14994.3|14990.5|14989.5|227
1628696820000|2021-08-11 15:47:00|14991.3|14990.3|14991.4|14990.4|14991.4|14990.4|14988.5|14987.5|161
1628696830000|2021-08-11 15:47:10|14991.5|14990.5|14989.5|14988.5|14991.5|14990.5|14989.4|14988.4|95
1628696840000|2021-08-11 15:47:20|14989.3|14988.3|14985.5|14984.5|14989.7|14988.7|14985.5|14984.5|257
1628696850000|2021-08-11 15:47:30|14985.7|14984.7|14982.4|14981.4|14987.4|14986.4|14981.8|14980.8|301
1628696860000|2021-08-11 15:47:40|14982.3|14981.3|14986.4|14985.4|14987|14986|14982.3|14981.3|181
1628696870000|2021-08-11 15:47:50|14986.5|14985.5|14986.7|14985.7|14988.2|14987.2|14985.7|14984.7|164
1628696880000|2021-08-11 15:48:00|14986.2|14985.2|14982.2|14981.2|14987.7|14986.7|14982.2|14981.2|142
1628696890000|2021-08-11 15:48:10|14982.8|14981.8|14981.7|14980.7|14983.7|14982.7|14980.5|14979.5|204
1628696900000|2021-08-11 15:48:20|14981.5|14980.5|14981|14980|14983.3|14982.3|14980.8|14979.8|99
1628696910000|2021-08-11 15:48:30|14981.2|14980.2|14987.2|14986.2|14987.9|14986.9|14980.9|14979.9|244
1628696920000|2021-08-11 15:48:40|14987.4|14986.4|14984.5|14983.5|14987.4|14986.4|14983.7|14982.7|136
1628696930000|2021-08-11 15:48:50|14984.8|14983.8|14981.2|14980.2|14984.9|14983.9|14980.8|14979.8|112
1628696940000|2021-08-11 15:49:00|14981.3|14980.3|14982.2|14981.2|14984.3|14983.3|14980.9|14979.9|110
1628696950000|2021-08-11 15:49:10|14982|14981|14983.2|14982.2|14984.3|14983.3|14981.9|14980.9|71
1628696960000|2021-08-11 15:49:20|14983.3|14982.3|14981|14980|14983.5|14982.5|14981|14980|127
1628696970000|2021-08-11 15:49:30|14981.7|14980.7|14979.3|14978.3|14982|14981|14978.8|14977.8|328
1628696980000|2021-08-11 15:49:40|14979.2|14978.2|14979.5|14978.5|14979.5|14978.5|14977.5|14976.5|318
1628696990000|2021-08-11 15:49:50|14979.4|14978.4|14977.3|14976.3|14980.7|14979.7|14977.2|14976.2|288
1628697000000|2021-08-11 15:50:00|14977|14976|14976.3|14975.3|14979.7|14978.7|14976.2|14975.2|368
1628697010000|2021-08-11 15:50:10|14976.7|14975.7|14977.7|14976.7|14977.8|14976.8|14974.5|14973.5|378
1628697020000|2021-08-11 15:50:20|14977.5|14976.5|14975|14974|14979|14978|14974.8|14973.8|208
1628697030000|2021-08-11 15:50:30|14975.3|14974.3|14977|14976|14977.8|14976.8|14974.5|14973.5|166
1628697040000|2021-08-11 15:50:40|14976.9|14975.9|14976.8|14975.8|14978.7|14977.7|14976.4|14975.4|163
1628697050000|2021-08-11 15:50:50|14976.7|14975.7|14978.2|14977.2|14978.4|14977.4|14976.5|14975.5|163
1628697060000|2021-08-11 15:51:00|14977.9|14976.9|14976.7|14975.7|14979|14978|14976.7|14975.7|147
1628697070000|2021-08-11 15:51:10|14976.4|14975.4|14975.5|14974.5|14978.2|14977.2|14974.8|14973.8|152
1628697080000|2021-08-11 15:51:20|14975.2|14974.2|14974.9|14973.9|14975.3|14974.3|14973.3|14972.3|248
1628697090000|2021-08-11 15:51:30|14975.2|14974.2|14975.4|14974.4|14975.7|14974.7|14973.7|14972.7|90
1628697100000|2021-08-11 15:51:40|14975.5|14974.5|14976.4|14975.4|14976.7|14975.7|14975.3|14974.3|82
1628697110000|2021-08-11 15:51:50|14976.5|14975.5|14977.9|14976.9|14979.3|14978.3|14976.3|14975.3|166
1628697120000|2021-08-11 15:52:00|14978.2|14977.2|14979.4|14978.4|14979.7|14978.7|14976.2|14975.2|210
1628697130000|2021-08-11 15:52:10|14979.7|14978.7|14982.5|14981.5|14982.5|14981.5|14979.3|14978.3|363
1628697140000|2021-08-11 15:52:20|14982.4|14981.4|14983.9|14982.9|14985.3|14984.3|14980.8|14979.8|367
1628697150000|2021-08-11 15:52:30|14983.8|14982.8|14987.5|14986.5|14988|14987|14982.8|14981.8|434
1628697160000|2021-08-11 15:52:40|14987.9|14986.9|14984.9|14983.9|14987.9|14986.9|14983.9|14982.9|212
1628697170000|2021-08-11 15:52:50|14985|14984|14982.5|14981.5|14985.2|14984.2|14980.9|14979.9|180
1628697180000|2021-08-11 15:53:00|14982.3|14981.3|14985.2|14984.2|14985.7|14984.7|14982.3|14981.3|103
1628697190000|2021-08-11 15:53:10|14985.3|14984.3|14986.9|14985.9|14987|14986|14984.2|14983.2|135
1628697200000|2021-08-11 15:53:20|14986.8|14985.8|14985.9|14984.9|14987|14986|14985.4|14984.4|95
1628697210000|2021-08-11 15:53:30|14986|14985|14986.4|14985.4|14986.7|14985.7|14984.4|14983.4|84
1628697220000|2021-08-11 15:53:40|14986.2|14985.2|14990.3|14989.3|14990.4|14989.4|14986.2|14985.2|220
1628697230000|2021-08-11 15:53:50|14990.2|14989.2|14991|14990|14992.3|14991.3|14989.8|14988.8|247
1628697240000|2021-08-11 15:54:00|14990.8|14989.8|14990.3|14989.3|14991.2|14990.2|14989.3|14988.3|159
1628697250000|2021-08-11 15:54:10|14990.8|14989.8|14988.7|14987.7|14991|14990|14988.7|14987.7|110
1628697260000|2021-08-11 15:54:20|14988.5|14987.5|14989.9|14988.9|14991.2|14990.2|14988.5|14987.5|87
1628697270000|2021-08-11 15:54:30|14989.8|14988.8|14987.4|14986.4|14989.9|14988.9|14987.4|14986.4|115
1628697280000|2021-08-11 15:54:40|14987.5|14986.5|14987.8|14986.8|14989|14988|14986.3|14985.3|157
1628697290000|2021-08-11 15:54:50|14987.4|14986.4|14987.7|14986.7|14988.2|14987.2|14986.4|14985.4|117
1628697300000|2021-08-11 15:55:00|14987.5|14986.5|14985.2|14984.2|14987.5|14986.5|14984.8|14983.8|160
1628697310000|2021-08-11 15:55:10|14985.3|14984.3|14984.9|14983.9|14985.5|14984.5|14984.3|14983.3|75
1628697320000|2021-08-11 15:55:20|14984.8|14983.8|14985.8|14984.8|14986.8|14985.8|14984.4|14983.4|105
1628697330000|2021-08-11 15:55:30|14985.7|14984.7|14986.7|14985.7|14986.9|14985.9|14984.5|14983.5|71
1628697340000|2021-08-11 15:55:40|14986.5|14985.5|14991|14990|14991|14990|14986.5|14985.5|264
1628697350000|2021-08-11 15:55:50|14991.2|14990.2|14991.2|14990.2|14991.4|14990.4|14989.2|14988.2|176
1628697360000|2021-08-11 15:56:00|14991|14990|14994.3|14993.3|14994.7|14993.7|14991|14990|319
1628697370000|2021-08-11 15:56:10|14994.2|14993.2|14992.8|14991.8|14994.9|14993.9|14992.7|14991.7|174
1628697380000|2021-08-11 15:56:20|14992.9|14991.9|14992.2|14991.2|14993.3|14992.3|14991.4|14990.4|116
1628697390000|2021-08-11 15:56:30|14992|14991|14987.5|14986.5|14992|14991|14987.3|14986.3|210
1628697400000|2021-08-11 15:56:40|14987.9|14986.9|14990.2|14989.2|14990.2|14989.2|14987.3|14986.3|106
1628697410000|2021-08-11 15:56:50|14990|14989|14991.9|14990.9|14992.7|14991.7|14990|14989|68
1628697420000|2021-08-11 15:57:00|14991.8|14990.8|14992.2|14991.2|14993.7|14992.7|14991|14990|125
1628697430000|2021-08-11 15:57:10|14992.4|14991.4|14989|14988|14992.8|14991.8|14988.9|14987.9|111
1628697440000|2021-08-11 15:57:20|14989.2|14988.2|14991.3|14990.3|14991.8|14990.8|14989.2|14988.2|118
1628697450000|2021-08-11 15:57:30|14991.4|14990.4|14988.8|14987.8|14991.4|14990.4|14988.4|14987.4|78
1628697460000|2021-08-11 15:57:40|14988.9|14987.9|14989.2|14988.2|14989.3|14988.3|14987.2|14986.2|107
1628697470000|2021-08-11 15:57:50|14989.4|14988.4|14993.3|14992.3|14994.8|14993.8|14988.3|14987.3|191
1628697480000|2021-08-11 15:58:00|14993.2|14992.2|14993.9|14992.9|14994.3|14993.3|14993.2|14992.2|167
1628697490000|2021-08-11 15:58:10|14993.8|14992.8|14992.9|14991.9|14994.4|14993.4|14992.4|14991.4|147
1628697500000|2021-08-11 15:58:20|14992.7|14991.7|14992.4|14991.4|14993.9|14992.9|14991.9|14990.9|84
1628697510000|2021-08-11 15:58:30|14992.7|14991.7|14994.5|14993.5|14995.2|14994.2|14992.2|14991.2|158
1628697520000|2021-08-11 15:58:40|14994.8|14993.8|14994|14993|14995.5|14994.5|14994|14993|177
1628697530000|2021-08-11 15:58:50|14993.8|14992.8|14994|14993|14994.3|14993.3|14993.2|14992.2|55
1628697540000|2021-08-11 15:59:00|14993|14992|14989.3|14988.3|14993|14992|14989.3|14988.3|123
1628697550000|2021-08-11 15:59:10|14989.2|14988.2|14991.2|14990.2|14991.5|14990.5|14989|14988|98
1628697560000|2021-08-11 15:59:20|14991.3|14990.3|14994.2|14993.2|14994.7|14993.7|14991.3|14990.3|165
1628697570000|2021-08-11 15:59:30|14994.3|14993.3|14994.2|14993.2|14994.3|14993.3|14993.2|14992.2|70
1628697580000|2021-08-11 15:59:40|14993.8|14992.8|14991.7|14990.7|14993.9|14992.9|14990.9|14989.9|47
1628697590000|2021-08-11 15:59:50|14991.5|14990.5|14991.4|14990.4|14991.9|14990.9|14989|14988|76
1628697600000|2021-08-11 16:00:00|14991.2|14990.2|14991.4|14990.4|14991.5|14990.5|14988.5|14987.5|208
1628697610000|2021-08-11 16:00:10|14991.5|14990.5|14989.8|14988.8|14992|14991|14989.2|14988.2|75
1628697620000|2021-08-11 16:00:20|14989.7|14988.7|14987.9|14986.9|14989.9|14988.9|14987.5|14986.5|102
1628697630000|2021-08-11 16:00:30|14987.8|14986.8|14992.5|14991.5|14992.5|14991.5|14985.9|14984.9|183
1628697640000|2021-08-11 16:00:40|14992.4|14991.4|14991.8|14990.8|14992.5|14991.5|14990.7|14989.7|72
1628697650000|2021-08-11 16:00:50|14991.9|14990.9|14995.2|14994.2|14995.3|14994.3|14991.4|14990.4|184
1628697660000|2021-08-11 16:01:00|14995.3|14994.3|14999.5|14998.5|15001.2|15000.2|14993.5|14992.5|495
1628697670000|2021-08-11 16:01:10|14999.7|14998.7|15000.3|14999.3|15001.3|15000.3|14999.3|14998.3|229
1628697680000|2021-08-11 16:01:20|15000|14999|14999.2|14998.2|15000.3|14999.3|14998|14997|235
1628697690000|2021-08-11 16:01:30|14999|14998|14998.9|14997.9|14999.7|14998.7|14997.7|14996.7|176
1628697700000|2021-08-11 16:01:40|14999|14998|15000.4|14999.4|15001|15000|14998.9|14997.9|129
1628697710000|2021-08-11 16:01:50|15000.3|14999.3|15000.7|14999.7|15002.3|15001.3|14999.9|14998.9|207
1628697720000|2021-08-11 16:02:00|15000.5|14999.5|15004.7|15003.7|15004.7|15003.7|15000|14999|234
1628697730000|2021-08-11 16:02:10|15004.5|15003.5|15005.9|15004.9|15006|15005|15003.3|15002.3|228
1628697740000|2021-08-11 16:02:20|15006|15005|15004.9|15003.9|15007.2|15006.2|15004.8|15003.8|240
1628697750000|2021-08-11 16:02:30|15005|15004|15004.8|15003.8|15005.8|15004.8|15004|15003|93
1628697760000|2021-08-11 16:02:40|15004.7|15003.7|15008.4|15007.4|15009.2|15008.2|15004.7|15003.7|330
1628697770000|2021-08-11 16:02:50|15008.5|15007.5|15012|15011|15012.3|15011.3|15008.2|15007.2|402
1628697780000|2021-08-11 16:03:00|15012.2|15011.2|15013|15012|15013|15012|15010.5|15009.5|259
1628697790000|2021-08-11 16:03:10|15012.9|15011.9|15015.3|15014.3|15015.5|15014.5|15012.9|15011.9|391
1628697800000|2021-08-11 16:03:20|15015.2|15014.2|15015.7|15014.7|15016.3|15015.3|15015|15014|196
1628697810000|2021-08-11 16:03:30|15015.3|15014.3|15014.4|15013.4|15015.9|15014.9|15014|15013|173
1628697820000|2021-08-11 16:03:40|15014.3|15013.3|15016.8|15015.8|15016.8|15015.8|15014.3|15013.3|159
1628697830000|2021-08-11 16:03:50|15016.7|15015.7|15014.9|15013.9|15017|15016|15014.9|15013.9|135
1628697840000|2021-08-11 16:04:00|15014.8|15013.8|15014.7|15013.7|15015.2|15014.2|15013.3|15012.3|221
1628697850000|2021-08-11 16:04:10|15014.9|15013.9|15018|15017|15018.3|15017.3|15014.9|15013.9|227
1628697860000|2021-08-11 16:04:20|15018.2|15017.2|15017|15016|15018.2|15017.2|15016.4|15015.4|159
1628697870000|2021-08-11 16:04:30|15016.8|15015.8|15015.9|15014.9|15017.2|15016.2|15015.9|15014.9|129
1628697880000|2021-08-11 16:04:40|15016|15015|15018.2|15017.2|15018.7|15017.7|15015.9|15014.9|187
1628697890000|2021-08-11 16:04:50|15018.3|15017.3|15018.5|15017.5|15018.7|15017.7|15017.4|15016.4|119
1628697900000|2021-08-11 16:05:00|15018.4|15017.4|15019.3|15018.3|15020.8|15019.8|15018.2|15017.2|373
1628697910000|2021-08-11 16:05:10|15019.4|15018.4|15019.2|15018.2|15020.3|15019.3|15017.9|15016.9|173
1628697920000|2021-08-11 16:05:20|15019.3|15018.3|15019.9|15018.9|15023.3|15022.3|15019.3|15018.3|451
1628697930000|2021-08-11 16:05:30|15020.2|15019.2|15019.7|15018.7|15021.4|15020.4|15017.8|15016.8|314
1628697940000|2021-08-11 16:05:40|15019.8|15018.8|15018.7|15017.7|15020.2|15019.2|15018.4|15017.4|71
1628697950000|2021-08-11 16:05:50|15018.5|15017.5|15017.9|15016.9|15019|15018|15017.8|15016.8|110
1628697960000|2021-08-11 16:06:00|15018.2|15017.2|15016.8|15015.8|15019.2|15018.2|15015.7|15014.7|249
1628697970000|2021-08-11 16:06:10|15016.9|15015.9|15016.7|15015.7|15017.3|15016.3|15015.7|15014.7|150
1628697980000|2021-08-11 16:06:20|15016.5|15015.5|15015.4|15014.4|15016.7|15015.7|15015|15014|146
1628697990000|2021-08-11 16:06:30|15015.5|15014.5|15014.9|15013.9|15015.9|15014.9|15014.3|15013.3|101
1628698000000|2021-08-11 16:06:40|15015|15014|15014.8|15013.8|15015.5|15014.5|15014.5|15013.5|155
1628698010000|2021-08-11 16:06:50|15014.9|15013.9|15014.4|15013.4|15015.5|15014.5|15014|15013|92
1628698020000|2021-08-11 16:07:00|15014.3|15013.3|15014.4|15013.4|15014.9|15013.9|15013|15012|249
1628698030000|2021-08-11 16:07:10|15014.5|15013.5|15013.8|15012.8|15014.9|15013.9|15013.2|15012.2|108
1628698040000|2021-08-11 16:07:20|15013.5|15012.5|15014.8|15013.8|15015.3|15014.3|15012.4|15011.4|194
1628698050000|2021-08-11 16:07:30|15014.9|15013.9|15013.7|15012.7|15014.9|15013.9|15012.9|15011.9|66
1628698060000|2021-08-11 16:07:40|15013.8|15012.8|15012.2|15011.2|15013.9|15012.9|15012|15011|63
1628698070000|2021-08-11 16:07:50|15012.3|15011.3|15010.2|15009.2|15012.7|15011.7|15010|15009|233
1628698080000|2021-08-11 16:08:00|15009.9|15008.9|15010.7|15009.7|15010.8|15009.8|15009.3|15008.3|142
1628698090000|2021-08-11 16:08:10|15010.5|15009.5|15009.8|15008.8|15010.8|15009.8|15008.8|15007.8|95
1628698100000|2021-08-11 16:08:20|15009.7|15008.7|15011.7|15010.7|15011.8|15010.8|15009.7|15008.7|130
1628698110000|2021-08-11 16:08:30|15011.8|15010.8|15010.7|15009.7|15012.3|15011.3|15010|15009|123
1628698120000|2021-08-11 16:08:40|15010.5|15009.5|15011.2|15010.2|15011.2|15010.2|15009.5|15008.5|48
1628698130000|2021-08-11 16:08:50|15011|15010|15012.2|15011.2|15012.2|15011.2|15011|15010|43
1628698140000|2021-08-11 16:09:00|15012|15011|15011.5|15010.5|15012.7|15011.7|15011|15010|109
1628698150000|2021-08-11 16:09:10|15011.2|15010.2|15009.9|15008.9|15011.2|15010.2|15009.5|15008.5|89
1628698160000|2021-08-11 16:09:20|15009.8|15008.8|15010.5|15009.5|15011.2|15010.2|15009.5|15008.5|39
1628698170000|2021-08-11 16:09:30|15010.2|15009.2|15009.8|15008.8|15010.4|15009.4|15009.4|15008.4|50
1628698180000|2021-08-11 16:09:40|15009.9|15008.9|15012.7|15011.7|15012.7|15011.7|15009.7|15008.7|83
1628698190000|2021-08-11 16:09:50|15012.5|15011.5|15009.9|15008.9|15012.5|15011.5|15009.4|15008.4|70
1628698200000|2021-08-11 16:10:00|15009.8|15008.8|15009.7|15008.7|15010.3|15009.3|15009.3|15008.3|84
1628698210000|2021-08-11 16:10:10|15009.5|15008.5|15008.5|15007.5|15009.5|15008.5|15008.2|15007.2|109
1628698220000|2021-08-11 16:10:20|15008.4|15007.4|15006.3|15005.3|15008.5|15007.5|15005.8|15004.8|246
1628698230000|2021-08-11 16:10:30|15006.2|15005.2|15004|15003|15006.8|15005.8|15004|15003|162
1628698240000|2021-08-11 16:10:40|15004.2|15003.2|15004.8|15003.8|15005|15004|15003|15002|144
1628698250000|2021-08-11 16:10:50|15004.5|15003.5|15004.2|15003.2|15005.5|15004.5|15003.2|15002.2|183
1628698260000|2021-08-11 16:11:00|15004.3|15003.3|15003.9|15002.9|15004.7|15003.7|15002.9|15001.9|92
1628698270000|2021-08-11 16:11:10|15003.8|15002.8|15002.3|15001.3|15004.4|15003.4|15001.8|15000.8|126
1628698280000|2021-08-11 16:11:20|15002.5|15001.5|15002.9|15001.9|15004|15003|15002.5|15001.5|92
1628698290000|2021-08-11 16:11:30|15002.8|15001.8|15003.2|15002.2|15003.3|15002.3|15001.7|15000.7|138
1628698300000|2021-08-11 16:11:40|15003|15002|15002.9|15001.9|15003.4|15002.4|15002.7|15001.7|93
1628698310000|2021-08-11 16:11:50|15002.8|15001.8|15001.4|15000.4|15002.9|15001.9|15000.8|14999.8|118
1628698320000|2021-08-11 16:12:00|15001.3|15000.3|15001.2|15000.2|15001.4|15000.4|14999.7|14998.7|204
1628698330000|2021-08-11 16:12:10|15001.4|15000.4|15004.4|15003.4|15004.8|15003.8|15001|15000|189
1628698340000|2021-08-11 16:12:20|15004.5|15003.5|15001.8|15000.8|15004.8|15003.8|15001.8|15000.8|100
1628698350000|2021-08-11 16:12:30|15002|15001|15003.9|15002.9|15004.2|15003.2|15001|15000|92
1628698360000|2021-08-11 16:12:40|15004|15003|15005.4|15004.4|15005.5|15004.5|15003.4|15002.4|111
1628698370000|2021-08-11 16:12:50|15005.3|15004.3|15005.9|15004.9|15006.5|15005.5|15005.3|15004.3|161
1628698380000|2021-08-11 16:13:00|15005.8|15004.8|15004.2|15003.2|15005.9|15004.9|15004.2|15003.2|129
1628698390000|2021-08-11 16:13:10|15004|15003|15004.4|15003.4|15005.5|15004.5|15003.2|15002.2|78
1628698400000|2021-08-11 16:13:20|15004.5|15003.5|15002.7|15001.7|15004.7|15003.7|15002|15001|78
1628698410000|2021-08-11 16:13:30|15002.5|15001.5|15003.7|15002.7|15003.7|15002.7|15001.7|15000.7|80
1628698420000|2021-08-11 16:13:40|15003.5|15002.5|15003|15002|15004.4|15003.4|15002.5|15001.5|104
1628698430000|2021-08-11 16:13:50|15002.8|15001.8|15004.3|15003.3|15004.3|15003.3|15001.8|15000.8|64
1628698440000|2021-08-11 16:14:00|15004.9|15003.9|15005.9|15004.9|15006|15005|15004.8|15003.8|116
1628698450000|2021-08-11 16:14:10|15005.8|15004.8|15005.8|15004.8|15007|15006|15005|15004|81
1628698460000|2021-08-11 16:14:20|15005.5|15004.5|15004|15003|15005.9|15004.9|15003.9|15002.9|65
1628698470000|2021-08-11 16:14:30|15004.4|15003.4|15006.2|15005.2|15006.2|15005.2|15003|15002|97
1628698480000|2021-08-11 16:14:40|15006|15005|15004.9|15003.9|15007.5|15006.5|15004.3|15003.3|105
1628698490000|2021-08-11 16:14:50|15004.8|15003.8|15006.5|15005.5|15006.5|15005.5|15003.7|15002.7|54
1628698500000|2021-08-11 16:15:00|15006.4|15005.4|15006.2|15005.2|15007.2|15006.2|15005|15004|82
1628698510000|2021-08-11 16:15:10|15006.3|15005.3|15006.2|15005.2|15006.5|15005.5|15005.3|15004.3|59
1628698520000|2021-08-11 16:15:20|15006|15005|15002.2|15001.2|15006|15005|15002|15001|125
1628698530000|2021-08-11 16:15:30|15002|15001|15001|15000|15003.3|15002.3|14999.9|14998.9|187
1628698540000|2021-08-11 16:15:40|15001.4|15000.4|15000.9|14999.9|15002.3|15001.3|14999.8|14998.8|96
1628698550000|2021-08-11 16:15:50|15000.8|14999.8|15001.7|15000.7|15002.9|15001.9|15000.8|14999.8|122
1628698560000|2021-08-11 16:16:00|15001.8|15000.8|15002.5|15001.5|15002.7|15001.7|15000.9|14999.9|80
1628698570000|2021-08-11 16:16:10|15002.3|15001.3|15001.8|15000.8|15003.5|15002.5|15001.7|15000.7|88
1628698580000|2021-08-11 16:16:20|15001.5|15000.5|15000.9|14999.9|15001.9|15000.9|15000.9|14999.9|54
1628698590000|2021-08-11 16:16:30|15000.8|14999.8|15001.2|15000.2|15001.5|15000.5|15000.3|14999.3|33
1628698600000|2021-08-11 16:16:40|15001|15000|15001.4|15000.4|15002.3|15001.3|15000.5|14999.5|76
1628698610000|2021-08-11 16:16:50|15001.3|15000.3|15002|15001|15002.7|15001.7|15000.2|14999.2|106
1628698620000|2021-08-11 16:17:00|15001.9|15000.9|15000|14999|15002.4|15001.4|14999.2|14998.2|116
1628698630000|2021-08-11 16:17:10|15000.2|14999.2|15000.7|14999.7|15001.7|15000.7|14999.5|14998.5|74
1628698640000|2021-08-11 16:17:20|15000.5|14999.5|14999.8|14998.8|15000.9|14999.9|14999.3|14998.3|53
1628698650000|2021-08-11 16:17:30|14999.9|14998.9|15000.3|14999.3|15000.8|14999.8|14999.2|14998.2|67
1628698660000|2021-08-11 16:17:40|15000.4|14999.4|15002|15001|15002.7|15001.7|14999.8|14998.8|44
1628698670000|2021-08-11 16:17:50|15001.9|15000.9|15000|14999|15002.2|15001.2|14999.5|14998.5|62
1628698680000|2021-08-11 16:18:00|14999.8|14998.8|14998.7|14997.7|15000.5|14999.5|14998.2|14997.2|152
1628698690000|2021-08-11 16:18:10|14998.5|14997.5|14998.4|14997.4|14999.7|14998.7|14996.3|14995.3|198
1628698700000|2021-08-11 16:18:20|14998.5|14997.5|14995.7|14994.7|14998.8|14997.8|14994.7|14993.7|123
1628698710000|2021-08-11 16:18:30|14995.8|14994.8|14995.2|14994.2|14995.9|14994.9|14994.7|14993.7|161
1628698720000|2021-08-11 16:18:40|14995.3|14994.3|14995.8|14994.8|14997.2|14996.2|14995|14994|92
1628698730000|2021-08-11 16:18:50|14995.9|14994.9|14994.9|14993.9|14996.4|14995.4|14994.2|14993.2|134
1628698740000|2021-08-11 16:19:00|14994.8|14993.8|14993.8|14992.8|14994.8|14993.8|14992.7|14991.7|280
1628698750000|2021-08-11 16:19:10|14994|14993|14994.4|14993.4|14996|14995|14994|14993|100
1628698760000|2021-08-11 16:19:20|14994.5|14993.5|14995.9|14994.9|14996.7|14995.7|14993.8|14992.8|135
1628698770000|2021-08-11 16:19:30|14996|14995|14995|14994|14996.8|14995.8|14995|14994|62
1628698780000|2021-08-11 16:19:40|14994.5|14993.5|14996.8|14995.8|14997.3|14996.3|14994.5|14993.5|72
1628698790000|2021-08-11 16:19:50|14996.9|14995.9|14997.8|14996.8|14998.3|14997.3|14996.4|14995.4|75
1628698800000|2021-08-11 16:20:00|14997.5|14996.5|14997.7|14996.7|14997.9|14996.9|14995.9|14994.9|93
1628698810000|2021-08-11 16:20:10|14997.5|14996.5|14997.9|14996.9|14998.4|14997.4|14996.5|14995.5|85
1628698820000|2021-08-11 16:20:20|14998.2|14997.2|14996.9|14995.9|14998.7|14997.7|14996.8|14995.8|80
1628698830000|2021-08-11 16:20:30|14997|14996|14995.3|14994.3|14997|14996|14994.8|14993.8|79
1628698840000|2021-08-11 16:20:40|14995.4|14994.4|14997.9|14996.9|14997.9|14996.9|14995|14994|58
1628698850000|2021-08-11 16:20:50|14998|14997|14998.9|14997.9|14999.7|14998.7|14998|14997|105
1628698860000|2021-08-11 16:21:00|14998.8|14997.8|15002|15001|15002.8|15001.8|14998.7|14997.7|166
1628698870000|2021-08-11 16:21:10|15002.4|15001.4|15000.9|14999.9|15002.9|15001.9|15000.4|14999.4|104
1628698880000|2021-08-11 16:21:20|15001|15000|15000.9|14999.9|15001.9|15000.9|15000.8|14999.8|66
1628698890000|2021-08-11 16:21:30|15000.8|14999.8|15000.9|14999.9|15002.5|15001.5|15000.7|14999.7|111
1628698900000|2021-08-11 16:21:40|15001|15000|14999.9|14998.9|15001.4|15000.4|14999.5|14998.5|91
1628698910000|2021-08-11 16:21:50|15000.2|14999.2|14999.5|14998.5|15000.4|14999.4|14997.9|14996.9|115
1628698920000|2021-08-11 16:22:00|14999.7|14998.7|14999.9|14998.9|15000|14999|14997.9|14996.9|93
1628698930000|2021-08-11 16:22:10|14999.8|14998.8|14997|14996|15000.3|14999.3|14996.8|14995.8|80
1628698940000|2021-08-11 16:22:20|14996.9|14995.9|14995|14994|14996.9|14995.9|14994.5|14993.5|129
1628698950000|2021-08-11 16:22:30|14995.3|14994.3|14994.7|14993.7|14995.9|14994.9|14994.2|14993.2|79
1628698960000|2021-08-11 16:22:40|14994.5|14993.5|14996.4|14995.4|14996.9|14995.9|14993.3|14992.3|124
1628698970000|2021-08-11 16:22:50|14996.3|14995.3|14995.7|14994.7|14997.3|14996.3|14995.4|14994.4|49
1628698980000|2021-08-11 16:23:00|14995.8|14994.8|14995.8|14994.8|14996.7|14995.7|14994.8|14993.8|70
1628698990000|2021-08-11 16:23:10|14995.5|14994.5|14995.4|14994.4|14995.8|14994.8|14994.5|14993.5|119
1628699000000|2021-08-11 16:23:20|14995.3|14994.3|14995.4|14994.4|14995.7|14994.7|14994.3|14993.3|101
1628699010000|2021-08-11 16:23:30|14995.5|14994.5|14996.2|14995.2|14996.8|14995.8|14995.4|14994.4|111
1628699020000|2021-08-11 16:23:40|14996.3|14995.3|15000.3|14999.3|15000.3|14999.3|14996.2|14995.2|172
1628699030000|2021-08-11 16:23:50|15000.2|14999.2|15000.8|14999.8|15001.3|15000.3|14999.8|14998.8|159
1628699040000|2021-08-11 16:24:00|15001.3|15000.3|15003.7|15002.7|15004.3|15003.3|15001|15000|289
1628699050000|2021-08-11 16:24:10|15003.8|15002.8|15003.7|15002.7|15004.3|15003.3|15003|15002|86
1628699060000|2021-08-11 16:24:20|15003.5|15002.5|15004.4|15003.4|15005.2|15004.2|15003.3|15002.3|157
1628699070000|2021-08-11 16:24:30|15004.3|15003.3|15005.4|15004.4|15006.2|15005.2|15004.3|15003.3|133
1628699080000|2021-08-11 16:24:40|15005.3|15004.3|15003.9|15002.9|15005.5|15004.5|15003.5|15002.5|79
1628699090000|2021-08-11 16:24:50|15003.8|15002.8|15005.9|15004.9|15006.2|15005.2|15003.7|15002.7|112
1628699100000|2021-08-11 16:25:00|15006|15005|15005.5|15004.5|15006.7|15005.7|15004.4|15003.4|172
1628699110000|2021-08-11 16:25:10|15005.8|15004.8|15007.9|15006.9|15008.5|15007.5|15005.8|15004.8|229
1628699120000|2021-08-11 16:25:20|15007.8|15006.8|15008.2|15007.2|15008.5|15007.5|15007.2|15006.2|120
1628699130000|2021-08-11 16:25:30|15008|15007|15011|15010|15011.2|15010.2|15008|15007|208
1628699140000|2021-08-11 16:25:40|15011.2|15010.2|15010.8|15009.8|15011.2|15010.2|15010|15009|127
1628699150000|2021-08-11 16:25:50|15010.5|15009.5|15010.5|15009.5|15010.8|15009.8|15009.8|15008.8|129
1628699160000|2021-08-11 16:26:00|15010.7|15009.7|15011.4|15010.4|15011.5|15010.5|15008.9|15007.9|162
1628699170000|2021-08-11 16:26:10|15011.3|15010.3|15010.3|15009.3|15011.7|15010.7|15010.3|15009.3|107
1628699180000|2021-08-11 16:26:20|15010.5|15009.5|15010.8|15009.8|15010.8|15009.8|15009.7|15008.7|115
1628699190000|2021-08-11 16:26:30|15010.7|15009.7|15008.7|15007.7|15011|15010|15008.4|15007.4|112
1628699200000|2021-08-11 16:26:40|15008.8|15007.8|15007.4|15006.4|15009.2|15008.2|15006.3|15005.3|167
1628699210000|2021-08-11 16:26:50|15007.5|15006.5|15005.9|15004.9|15008.8|15007.8|15005.7|15004.7|109
1628699220000|2021-08-11 16:27:00|15005.8|15004.8|15005.5|15004.5|15007.3|15006.3|15005.2|15004.2|94
1628699230000|2021-08-11 16:27:10|15005.7|15004.7|15005|15004|15005.8|15004.8|15004.4|15003.4|49
1628699240000|2021-08-11 16:27:20|15004.8|15003.8|15002.8|15001.8|15005.3|15004.3|15002.5|15001.5|135
1628699250000|2021-08-11 16:27:30|15002.9|15001.9|15004.2|15003.2|15005.4|15004.4|15002.9|15001.9|87
1628699260000|2021-08-11 16:27:40|15004|15003|15003.9|15002.9|15004.8|15003.8|15003.5|15002.5|39
1628699270000|2021-08-11 16:27:50|15003.8|15002.8|15004.4|15003.4|15004.8|15003.8|15003.4|15002.4|42
1628699280000|2021-08-11 16:28:00|15004.5|15003.5|15006|15005|15006.7|15005.7|15004.2|15003.2|87
1628699290000|2021-08-11 16:28:10|15005.3|15004.3|15004.5|15003.5|15006|15005|15004.2|15003.2|58
1628699300000|2021-08-11 16:28:20|15004.7|15003.7|15004.2|15003.2|15005.4|15004.4|15004|15003|35
1628699310000|2021-08-11 16:28:30|15004|15003|15005.2|15004.2|15005.4|15004.4|15003.4|15002.4|56
1628699320000|2021-08-11 16:28:40|15004.9|15003.9|15004.7|15003.7|15004.9|15003.9|15003.7|15002.7|58
1628699330000|2021-08-11 16:28:50|15004.8|15003.8|15007.7|15006.7|15008|15007|15004.8|15003.8|141
1628699340000|2021-08-11 16:29:00|15007.8|15006.8|15008.4|15007.4|15008.7|15007.7|15006.8|15005.8|108
1628699350000|2021-08-11 16:29:10|15008.2|15007.2|15009.7|15008.7|15009.8|15008.8|15007.7|15006.7|73
1628699360000|2021-08-11 16:29:20|15009.8|15008.8|15009|15008|15009.8|15008.8|15008.2|15007.2|81
1628699370000|2021-08-11 16:29:30|15008.9|15007.9|15008.8|15007.8|15009|15008|15007.9|15006.9|45
1628699380000|2021-08-11 16:29:40|15008.9|15007.9|15007.4|15006.4|15009|15008|15007.3|15006.3|74
1628699390000|2021-08-11 16:29:50|15007.5|15006.5|15006.4|15005.4|15007.5|15006.5|15006.3|15005.3|26
1628699400000|2021-08-11 16:30:00|15006.3|15005.3|15004.9|15003.9|15007|15006|15004.3|15003.3|129
1628699410000|2021-08-11 16:30:10|15005|15004|15006.2|15005.2|15006.2|15005.2|15003.5|15002.5|81
1628699420000|2021-08-11 16:30:20|15006|15005|15005.7|15004.7|15006.2|15005.2|15005.3|15004.3|32
1628699430000|2021-08-11 16:30:30|15005.5|15004.5|15004.4|15003.4|15005.7|15004.7|15003.9|15002.9|30
1628699440000|2021-08-11 16:30:40|15004.5|15003.5|15007.3|15006.3|15007.3|15006.3|15004.5|15003.5|54
1628699450000|2021-08-11 16:30:50|15007.2|15006.2|15007|15006|15007.8|15006.8|15006.8|15005.8|49
1628699460000|2021-08-11 16:31:00|15006.8|15005.8|15007.2|15006.2|15007.9|15006.9|15005.9|15004.9|34
1628699470000|2021-08-11 16:31:10|15007.3|15006.3|15008.5|15007.5|15009|15008|15007|15006|56
1628699480000|2021-08-11 16:31:20|15008.7|15007.7|15009.4|15008.4|15010.3|15009.3|15008.5|15007.5|78
1628699490000|2021-08-11 16:31:30|15009.3|15008.3|15010|15009|15010.4|15009.4|15008.7|15007.7|85
1628699500000|2021-08-11 16:31:40|15010.2|15009.2|15010|15009|15010.3|15009.3|15009.2|15008.2|66
1628699510000|2021-08-11 16:31:50|15010.2|15009.2|15012.3|15011.3|15012.5|15011.5|15009.9|15008.9|233
1628699520000|2021-08-11 16:32:00|15012.2|15011.2|15014.5|15013.5|15015|15014|15012.2|15011.2|352
1628699530000|2021-08-11 16:32:10|15014.8|15013.8|15015|15014|15015.3|15014.3|15013.9|15012.9|94
1628699540000|2021-08-11 16:32:20|15015.2|15014.2|15014.8|15013.8|15015.2|15014.2|15014.2|15013.2|104
1628699550000|2021-08-11 16:32:30|15014.9|15013.9|15013.9|15012.9|15014.9|15013.9|15013.3|15012.3|92
1628699560000|2021-08-11 16:32:40|15014|15013|15014|15013|15014.3|15013.3|15013.3|15012.3|42
1628699570000|2021-08-11 16:32:50|15014.2|15013.2|15015.7|15014.7|15016.4|15015.4|15013.5|15012.5|170
1628699580000|2021-08-11 16:33:00|15015.5|15014.5|15015|15014|15016.4|15015.4|15015|15014|88
1628699590000|2021-08-11 16:33:10|15014.9|15013.9|15016.2|15015.2|15016.5|15015.5|15014.9|15013.9|80
1628699600000|2021-08-11 16:33:20|15016.3|15015.3|15016.3|15015.3|15016.4|15015.4|15014.8|15013.8|68
1628699610000|2021-08-11 16:33:30|15016.2|15015.2|15016.2|15015.2|15016.5|15015.5|15015|15014|64
1628699620000|2021-08-11 16:33:40|15016|15015|15014.9|15013.9|15016.3|15015.3|15014.8|15013.8|64
1628699630000|2021-08-11 16:33:50|15015|15014|15014.9|15013.9|15015.5|15014.5|15014.8|15013.8|40
1628699640000|2021-08-11 16:34:00|15015|15014|15015.4|15014.4|15015.5|15014.5|15014.5|15013.5|62
1628699650000|2021-08-11 16:34:10|15015.5|15014.5|15017|15016|15017.2|15016.2|15015.4|15014.4|69
1628699660000|2021-08-11 16:34:20|15017.3|15016.3|15016.4|15015.4|15017.7|15016.7|15015.8|15014.8|152
1628699670000|2021-08-11 16:34:30|15016.3|15015.3|15015.2|15014.2|15016.5|15015.5|15014.8|15013.8|105
1628699680000|2021-08-11 16:34:40|15015|15014|15015.7|15014.7|15016.2|15015.2|15015|15014|49
1628699690000|2021-08-11 16:34:50|15015.8|15014.8|15017.9|15016.9|15017.9|15016.9|15015.8|15014.8|117
1628699700000|2021-08-11 16:35:00|15017.8|15016.8|15020|15019|15020|15019|15017.8|15016.8|251
1628699710000|2021-08-11 16:35:10|15019.9|15018.9|15021|15020|15021.5|15020.5|15019.8|15018.8|184
1628699720000|2021-08-11 16:35:20|15021.2|15020.2|15020.7|15019.7|15021.5|15020.5|15020.5|15019.5|101
1628699730000|2021-08-11 16:35:30|15020.5|15019.5|15018.3|15017.3|15020.7|15019.7|15017.9|15016.9|140
1628699740000|2021-08-11 16:35:40|15018.4|15017.4|15019|15018|15019.3|15018.3|15018.4|15017.4|39
1628699750000|2021-08-11 16:35:50|15018.9|15017.9|15017.3|15016.3|15019|15018|15017.3|15016.3|77
1628699760000|2021-08-11 16:36:00|15017.4|15016.4|15016.2|15015.2|15017.8|15016.8|15015.8|15014.8|121
1628699770000|2021-08-11 16:36:10|15016|15015|15015.7|15014.7|15016.2|15015.2|15014.5|15013.5|72
1628699780000|2021-08-11 16:36:20|15015.5|15014.5|15014.9|15013.9|15015.7|15014.7|15014.7|15013.7|44
1628699790000|2021-08-11 16:36:30|15015|15014|15013.5|15012.5|15015|15014|15013.3|15012.3|104
1628699800000|2021-08-11 16:36:40|15013.4|15012.4|15013.4|15012.4|15014.5|15013.5|15013.3|15012.3|60
1628699810000|2021-08-11 16:36:50|15013.3|15012.3|15014.5|15013.5|15014.7|15013.7|15013|15012|69
1628699820000|2021-08-11 16:37:00|15014.7|15013.7|15014|15013|15015|15014|15013.9|15012.9|72
1628699830000|2021-08-11 16:37:10|15013.9|15012.9|15013.8|15012.8|15015.3|15014.3|15013.7|15012.7|51
1628699840000|2021-08-11 16:37:20|15013.7|15012.7|15013|15012|15014|15013|15012.8|15011.8|47
1628699850000|2021-08-11 16:37:30|15013.2|15012.2|15014.5|15013.5|15014.8|15013.8|15012.9|15011.9|64
1628699860000|2021-08-11 16:37:40|15014.7|15013.7|15015|15014|15015.7|15014.7|15014.7|15013.7|44
1628699870000|2021-08-11 16:37:50|15014.9|15013.9|15015.2|15014.2|15015.4|15014.4|15014.5|15013.5|32
1628699880000|2021-08-11 16:38:00|15015.3|15014.3|15014.5|15013.5|15015.7|15014.7|15014.3|15013.3|53
1628699890000|2021-08-11 16:38:10|15014.4|15013.4|15014|15013|15014.4|15013.4|15013.4|15012.4|26
1628699900000|2021-08-11 16:38:20|15013.9|15012.9|15012.3|15011.3|15014|15013|15011.9|15010.9|83
1628699910000|2021-08-11 16:38:30|15012|15011|15012.8|15011.8|15013.2|15012.2|15012|15011|40
1628699920000|2021-08-11 16:38:40|15012.9|15011.9|15013|15012|15014.7|15013.7|15012.8|15011.8|70
1628699930000|2021-08-11 16:38:50|15013.2|15012.2|15013.7|15012.7|15014.2|15013.2|15013|15012|56
1628699940000|2021-08-11 16:39:00|15013.5|15012.5|15012.9|15011.9|15013.7|15012.7|15011.9|15010.9|108
1628699950000|2021-08-11 16:39:10|15012.8|15011.8|15011.4|15010.4|15012.9|15011.9|15011|15010|80
1628699960000|2021-08-11 16:39:20|15011.3|15010.3|15010.5|15009.5|15012.4|15011.4|15010.5|15009.5|78
1628699970000|2021-08-11 16:39:30|15010.7|15009.7|15010.7|15009.7|15011.5|15010.5|15010.4|15009.4|79
1628699980000|2021-08-11 16:39:40|15010.5|15009.5|15010.7|15009.7|15011|15010|15010|15009|70
1628699990000|2021-08-11 16:39:50|15010.8|15009.8|15012.8|15011.8|15012.8|15011.8|15010.5|15009.5|39
1628700000000|2021-08-11 16:40:00|15013.2|15012.2|15014.9|15013.9|15015.3|15014.3|15012.8|15011.8|228
1628700010000|2021-08-11 16:40:10|15014.8|15013.8|15014.3|15013.3|15015.8|15014.8|15014.3|15013.3|92
1628700020000|2021-08-11 16:40:20|15014.4|15013.4|15014.5|15013.5|15014.7|15013.7|15013.5|15012.5|49
1628700030000|2021-08-11 16:40:30|15014.7|15013.7|15013.5|15012.5|15014.7|15013.7|15013.2|15012.2|36
1628700040000|2021-08-11 16:40:40|15013.4|15012.4|15011|15010|15013.9|15012.9|15010.9|15009.9|65
1628700050000|2021-08-11 16:40:50|15011.2|15010.2|15011.2|15010.2|15011.8|15010.8|15010.9|15009.9|44
1628700060000|2021-08-11 16:41:00|15011.3|15010.3|15010.2|15009.2|15011.3|15010.3|15009.9|15008.9|98
1628700070000|2021-08-11 16:41:10|15010.3|15009.3|15011|15010|15011.4|15010.4|15009.9|15008.9|48
1628700080000|2021-08-11 16:41:20|15010.9|15009.9|15011.8|15010.8|15011.8|15010.8|15010.8|15009.8|69
1628700090000|2021-08-11 16:41:30|15011.9|15010.9|15012.5|15011.5|15012.9|15011.9|15011.4|15010.4|90
1628700100000|2021-08-11 16:41:40|15012.7|15011.7|15011.3|15010.3|15013.3|15012.3|15010.3|15009.3|152
1628700110000|2021-08-11 16:41:50|15011.2|15010.2|15011.7|15010.7|15012.3|15011.3|15010.4|15009.4|77
1628700120000|2021-08-11 16:42:00|15011.5|15010.5|15011.7|15010.7|15011.7|15010.7|15010.8|15009.8|54
1628700130000|2021-08-11 16:42:10|15011.5|15010.5|15013|15012|15013|15012|15011.3|15010.3|39
1628700140000|2021-08-11 16:42:20|15012.9|15011.9|15011.4|15010.4|15012.9|15011.9|15010.4|15009.4|45
1628700150000|2021-08-11 16:42:30|15011.3|15010.3|15010.8|15009.8|15011.4|15010.4|15010.2|15009.2|22
1628700160000|2021-08-11 16:42:40|15010.7|15009.7|15011.2|15010.2|15011.7|15010.7|15010.5|15009.5|44
1628700170000|2021-08-11 16:42:50|15011|15010|15010.3|15009.3|15011.3|15010.3|15010.2|15009.2|35
1628700180000|2021-08-11 16:43:00|15010.4|15009.4|15010.4|15009.4|15011|15010|15009.9|15008.9|48
1628700190000|2021-08-11 16:43:10|15010.5|15009.5|15011.5|15010.5|15011.7|15010.7|15010.3|15009.3|44
1628700200000|2021-08-11 16:43:20|15011.4|15010.4|15011|15010|15011.4|15010.4|15010.3|15009.3|21
1628700210000|2021-08-11 16:43:30|15011.2|15010.2|15011.3|15010.3|15011.7|15010.7|15010.4|15009.4|30
1628700220000|2021-08-11 16:43:40|15011.2|15010.2|15011.4|15010.4|15011.5|15010.5|15010.7|15009.7|19
1628700230000|2021-08-11 16:43:50|15011.5|15010.5|15010.8|15009.8|15011.5|15010.5|15010|15009|64
1628700240000|2021-08-11 16:44:00|15010.9|15009.9|15011.4|15010.4|15011.5|15010.5|15010.4|15009.4|28
1628700250000|2021-08-11 16:44:10|15011.5|15010.5|15011.3|15010.3|15011.9|15010.9|15010.9|15009.9|20
1628700260000|2021-08-11 16:44:20|15011.4|15010.4|15010.5|15009.5|15012|15011|15010.5|15009.5|37
1628700270000|2021-08-11 16:44:30|15010.4|15009.4|15009.9|15008.9|15010.9|15009.9|15009.5|15008.5|47
1628700280000|2021-08-11 16:44:40|15009.4|15008.4|15010.5|15009.5|15010.8|15009.8|15009.4|15008.4|41
1628700290000|2021-08-11 16:44:50|15010.4|15009.4|15010.7|15009.7|15011.2|15010.2|15010.2|15009.2|45
1628700300000|2021-08-11 16:45:00|15010.5|15009.5|15012.5|15011.5|15012.5|15011.5|15010.4|15009.4|124
1628700310000|2021-08-11 16:45:10|15012.3|15011.3|15013.5|15012.5|15013.5|15012.5|15011.8|15010.8|69
1628700320000|2021-08-11 16:45:20|15014.5|15013.5|15015.5|15014.5|15015.5|15014.5|15013.4|15012.4|163
1628700330000|2021-08-11 16:45:30|15015.4|15014.4|15015.4|15014.4|15016.2|15015.2|15014.9|15013.9|156
1628700340000|2021-08-11 16:45:40|15015.3|15014.3|15016.5|15015.5|15016.8|15015.8|15015.3|15014.3|57
1628700350000|2021-08-11 16:45:50|15016.7|15015.7|15016.5|15015.5|15016.7|15015.7|15015.8|15014.8|61
1628700360000|2021-08-11 16:46:00|15016.7|15015.7|15017.2|15016.2|15017.8|15016.8|15016.4|15015.4|126
1628700370000|2021-08-11 16:46:10|15017.3|15016.3|15015.9|15014.9|15017.5|15016.5|15015.5|15014.5|110
1628700380000|2021-08-11 16:46:20|15016|15015|15014.7|15013.7|15016.5|15015.5|15014.4|15013.4|85
1628700390000|2021-08-11 16:46:30|15014.8|15013.8|15014.8|15013.8|15015.3|15014.3|15014.2|15013.2|86
1628700400000|2021-08-11 16:46:40|15014.7|15013.7|15013|15012|15014.9|15013.9|15012.5|15011.5|80
1628700410000|2021-08-11 16:46:50|15013.2|15012.2|15013.4|15012.4|15013.7|15012.7|15012.5|15011.5|54
1628700420000|2021-08-11 16:47:00|15013.3|15012.3|15013.9|15012.9|15014.5|15013.5|15012.4|15011.4|85
1628700430000|2021-08-11 16:47:10|15014|15013|15014.5|15013.5|15014.8|15013.8|15014|15013|27
1628700440000|2021-08-11 16:47:20|15014.4|15013.4|15016.2|15015.2|15016.7|15015.7|15014.4|15013.4|101
1628700450000|2021-08-11 16:47:30|15016|15015|15016.5|15015.5|15016.8|15015.8|15015.3|15014.3|75
1628700460000|2021-08-11 16:47:40|15016.7|15015.7|15017.3|15016.3|15017.3|15016.3|15016|15015|55
1628700470000|2021-08-11 16:47:50|15017.4|15016.4|15017.3|15016.3|15017.7|15016.7|15016.7|15015.7|91
1628700480000|2021-08-11 16:48:00|15017.4|15016.4|15016.3|15015.3|15017.9|15016.9|15016|15015|75
1628700490000|2021-08-11 16:48:10|15016.2|15015.2|15016.3|15015.3|15017|15016|15015.9|15014.9|44
1628700500000|2021-08-11 16:48:20|15016.4|15015.4|15017.3|15016.3|15017.9|15016.9|15016.3|15015.3|58
1628700510000|2021-08-11 16:48:30|15017.4|15016.4|15017.8|15016.8|15017.8|15016.8|15017|15016|37
1628700520000|2021-08-11 16:48:40|15017.9|15016.9|15017.9|15016.9|15018|15017|15017.3|15016.3|37
1628700530000|2021-08-11 16:48:50|15017.8|15016.8|15017.9|15016.9|15018.4|15017.4|15017.5|15016.5|33
1628700540000|2021-08-11 16:49:00|15018|15017|15018.4|15017.4|15018.9|15017.9|15018|15017|68
1628700550000|2021-08-11 16:49:10|15018.5|15017.5|15019.4|15018.4|15019.7|15018.7|15017.9|15016.9|72
1628700560000|2021-08-11 16:49:20|15019.3|15018.3|15016|15015|15019.3|15018.3|15015.8|15014.8|193
1628700570000|2021-08-11 16:49:30|15015.9|15014.9|15016.7|15015.7|15017.3|15016.3|15015.8|15014.8|76
1628700580000|2021-08-11 16:49:40|15016.8|15015.8|15016.7|15015.7|15017.3|15016.3|15016.7|15015.7|28
1628700590000|2021-08-11 16:49:50|15016.5|15015.5|15018.8|15017.8|15019|15018|15016.2|15015.2|134
1628700600000|2021-08-11 16:50:00|15018.9|15017.9|15018.8|15017.8|15019.8|15018.8|15018.5|15017.5|109
1628700610000|2021-08-11 16:50:10|15018.9|15017.9|15016.7|15015.7|15019.5|15018.5|15016.3|15015.3|119
1628700620000|2021-08-11 16:50:20|15016.8|15015.8|15016.5|15015.5|15017.5|15016.5|15016.3|15015.3|45
1628700630000|2021-08-11 16:50:30|15016.7|15015.7|15016.5|15015.5|15017.8|15016.8|15016.2|15015.2|58
1628700640000|2021-08-11 16:50:40|15016.7|15015.7|15015.9|15014.9|15017|15016|15015.7|15014.7|48
1628700650000|2021-08-11 16:50:50|15016|15015|15016.8|15015.8|15017|15016|15015.2|15014.2|58
1628700660000|2021-08-11 16:51:00|15016.4|15015.4|15014.8|15013.8|15016.5|15015.5|15014.4|15013.4|99
1628700670000|2021-08-11 16:51:10|15014.7|15013.7|15015.5|15014.5|15015.5|15014.5|15013.9|15012.9|96
1628700680000|2021-08-11 16:51:20|15015.4|15014.4|15014.7|15013.7|15015.7|15014.7|15014.5|15013.5|65
1628700690000|2021-08-11 16:51:30|15014.8|15013.8|15014|15013|15014.8|15013.8|15013.7|15012.7|58
1628700700000|2021-08-11 16:51:40|15014.2|15013.2|15013.7|15012.7|15014.2|15013.2|15013.4|15012.4|96
1628700710000|2021-08-11 16:51:50|15013.5|15012.5|15013.8|15012.8|15014.3|15013.3|15013.2|15012.2|50
1628700720000|2021-08-11 16:52:00|15013.9|15012.9|15011.8|15010.8|15014.2|15013.2|15011.7|15010.7|115
1628700730000|2021-08-11 16:52:10|15011.7|15010.7|15010.8|15009.8|15012.3|15011.3|15010.5|15009.5|90
1628700740000|2021-08-11 16:52:20|15010.7|15009.7|15010.9|15009.9|15012.4|15011.4|15010.3|15009.3|118
1628700750000|2021-08-11 16:52:30|15010.8|15009.8|15009.8|15008.8|15010.8|15009.8|15009.7|15008.7|84
1628700760000|2021-08-11 16:52:40|15009.7|15008.7|15007.8|15006.8|15010.7|15009.7|15006.9|15005.9|256
1628700770000|2021-08-11 16:52:50|15007.7|15006.7|15007.7|15006.7|15007.9|15006.9|15006.9|15005.9|113
1628700780000|2021-08-11 16:53:00|15007.8|15006.8|15005.5|15004.5|15007.8|15006.8|15004.8|15003.8|211
1628700790000|2021-08-11 16:53:10|15005.7|15004.7|15005.8|15004.8|15006.9|15005.9|15005.5|15004.5|68
1628700800000|2021-08-11 16:53:20|15005.9|15004.9|15007.7|15006.7|15007.7|15006.7|15005.8|15004.8|75
1628700810000|2021-08-11 16:53:30|15007.9|15006.9|15007.8|15006.8|15008|15007|15007.2|15006.2|78
1628700820000|2021-08-11 16:53:40|15007.7|15006.7|15007.3|15006.3|15007.8|15006.8|15005.9|15004.9|75
1628700830000|2021-08-11 16:53:50|15007.4|15006.4|15007.8|15006.8|15008.2|15007.2|15007.3|15006.3|63
1628700840000|2021-08-11 16:54:00|15007.9|15006.9|15007.5|15006.5|15008.5|15007.5|15007.5|15006.5|65
1628700850000|2021-08-11 16:54:10|15007.4|15006.4|15006|15005|15007.5|15006.5|15005.9|15004.9|57
1628700860000|2021-08-11 16:54:20|15006.2|15005.2|15006.8|15005.8|15007|15006|15005.2|15004.2|60
1628700870000|2021-08-11 16:54:30|15006.7|15005.7|15006.3|15005.3|15007.4|15006.4|15006.3|15005.3|22
1628700880000|2021-08-11 16:54:40|15006.2|15005.2|15006|15005|15006.7|15005.7|15005.8|15004.8|35
1628700890000|2021-08-11 16:54:50|15006.2|15005.2|15007.3|15006.3|15007.4|15006.4|15006.2|15005.2|43
1628700900000|2021-08-11 16:55:00|15007.2|15006.2|15007.5|15006.5|15009.4|15008.4|15005.8|15004.8|228
1628700910000|2021-08-11 16:55:10|15007.4|15006.4|15009|15008|15009|15008|15007.4|15006.4|110
1628700920000|2021-08-11 16:55:20|15008.9|15007.9|15010.4|15009.4|15010.4|15009.4|15008.4|15007.4|101
1628700930000|2021-08-11 16:55:30|15010.3|15009.3|15011.7|15010.7|15011.9|15010.9|15010.3|15009.3|188
1628700940000|2021-08-11 16:55:40|15011.8|15010.8|15011.5|15010.5|15012.3|15011.3|15010.8|15009.8|69
1628700950000|2021-08-11 16:55:50|15011.4|15010.4|15008.5|15007.5|15012|15011|15008.4|15007.4|167
1628700960000|2021-08-11 16:56:00|15008.4|15007.4|15007.3|15006.3|15008.4|15007.4|15006.4|15005.4|78
1628700970000|2021-08-11 16:56:10|15007.4|15006.4|15005.8|15004.8|15007.5|15006.5|15004.4|15003.4|167
1628700980000|2021-08-11 16:56:20|15005.7|15004.7|15006|15005|15006.8|15005.8|15004.8|15003.8|58
1628700990000|2021-08-11 16:56:30|15006.2|15005.2|15005.3|15004.3|15006.3|15005.3|15005.2|15004.2|50
1628701000000|2021-08-11 16:56:40|15005.2|15004.2|15006.3|15005.3|15006.5|15005.5|15004.7|15003.7|86
1628701010000|2021-08-11 16:56:50|15006.2|15005.2|15006.9|15005.9|15007.8|15006.8|15005.9|15004.9|83
1628701020000|2021-08-11 16:57:00|15006.8|15005.8|15005|15004|15007|15006|15005|15004|79
1628701030000|2021-08-11 16:57:10|15004.9|15003.9|15004.5|15003.5|15005.4|15004.4|15003.9|15002.9|118
1628701040000|2021-08-11 16:57:20|15004.4|15003.4|15002.5|15001.5|15004.8|15003.8|15002.5|15001.5|137
1628701050000|2021-08-11 16:57:30|15002.8|15001.8|15002|15001|15003|15002|15001.8|15000.8|114
1628701060000|2021-08-11 16:57:40|15001.9|15000.9|15004.9|15003.9|15005.3|15004.3|15001.9|15000.9|99
1628701070000|2021-08-11 16:57:50|15004.8|15003.8|15006.3|15005.3|15006.4|15005.4|15004.8|15003.8|61
1628701080000|2021-08-11 16:58:00|15006.4|15005.4|15007|15006|15007.4|15006.4|15005.3|15004.3|107
1628701090000|2021-08-11 16:58:10|15007.3|15006.3|15007.4|15006.4|15008.3|15007.3|15007|15006|95
1628701100000|2021-08-11 16:58:20|15007.3|15006.3|15007.8|15006.8|15008.7|15007.7|15007.3|15006.3|77
1628701110000|2021-08-11 16:58:30|15007.9|15006.9|15007|15006|15009.2|15008.2|15006|15005|149
1628701120000|2021-08-11 16:58:40|15007.2|15006.2|15008.4|15007.4|15008.7|15007.7|15006.8|15005.8|39
1628701130000|2021-08-11 16:58:50|15008.5|15007.5|15010.4|15009.4|15010.4|15009.4|15008.3|15007.3|169
1628701140000|2021-08-11 16:59:00|15010.2|15009.2|15010.2|15009.2|15010.7|15009.7|15008.9|15007.9|96
1628701150000|2021-08-11 16:59:10|15010.3|15009.3|15010.8|15009.8|15011.7|15010.7|15009.9|15008.9|114
1628701160000|2021-08-11 16:59:20|15010.7|15009.7|15012.4|15011.4|15012.4|15011.4|15010.4|15009.4|78
1628701170000|2021-08-11 16:59:30|15012.5|15011.5|15011.2|15010.2|15012.9|15011.9|15010.9|15009.9|109
1628701180000|2021-08-11 16:59:40|15011.3|15010.3|15011|15010|15012|15011|15010.8|15009.8|59
1628701190000|2021-08-11 16:59:50|15011.2|15010.2|15012|15011|15012.2|15011.2|15011|15010|40
1628701200000|2021-08-11 17:00:00|15012.4|15011.4|15013.3|15012.3|15013.5|15012.5|15012.3|15011.3|139
1628701210000|2021-08-11 17:00:10|15013.2|15012.2|15010|15009|15013.8|15012.8|15009.9|15008.9|128
1628701220000|2021-08-11 17:00:20|15009.9|15008.9|15012|15011|15012|15011|15009.9|15008.9|105
1628701230000|2021-08-11 17:00:30|15011.8|15010.8|15010.4|15009.4|15012.2|15011.2|15010.4|15009.4|38
1628701240000|2021-08-11 17:00:40|15010.5|15009.5|15012.4|15011.4|15012.8|15011.8|15010.5|15009.5|24
1628701250000|2021-08-11 17:00:50|15012.5|15011.5|15012.4|15011.4|15013.8|15012.8|15012.4|15011.4|75
1628701260000|2021-08-11 17:01:00|15012.5|15011.5|15013.8|15012.8|15013.9|15012.9|15012.5|15011.5|89
1628701270000|2021-08-11 17:01:10|15013.9|15012.9|15014|15013|15015.3|15014.3|15013.5|15012.5|142
1628701280000|2021-08-11 17:01:20|15014.2|15013.2|15015|15014|15015.5|15014.5|15013.8|15012.8|95
1628701290000|2021-08-11 17:01:30|15014.8|15013.8|15012.5|15011.5|15014.9|15013.9|15012.5|15011.5|68
1628701300000|2021-08-11 17:01:40|15012.7|15011.7|15011.5|15010.5|15013|15012|15011.4|15010.4|49
1628701310000|2021-08-11 17:01:50|15011.4|15010.4|15009|15008|15011.4|15010.4|15008.3|15007.3|192
1628701320000|2021-08-11 17:02:00|15009.3|15008.3|15012|15011|15012.8|15011.8|15009|15008|111
1628701330000|2021-08-11 17:02:10|15012.2|15011.2|15026|15025|15026.7|15025.7|15012|15011|1246
1628701340000|2021-08-11 17:02:20|15025.7|15024.7|15029|15028|15029.7|15028.7|15025.5|15024.5|511
1628701350000|2021-08-11 17:02:30|15029.2|15028.2|15029.4|15028.4|15031|15030|15028.2|15027.2|578
1628701360000|2021-08-11 17:02:40|15029|15028|15027|15026|15029.2|15028.2|15026.2|15025.2|277
1628701370000|2021-08-11 17:02:50|15026.8|15025.8|15029|15028|15030.5|15029.5|15026.8|15025.8|286
1628701380000|2021-08-11 17:03:00|15028.8|15027.8|15033.5|15032.5|15033.5|15032.5|15028.3|15027.3|331
1628701390000|2021-08-11 17:03:10|15033.7|15032.7|15035.5|15034.5|15037|15036|15033.4|15032.4|447
1628701400000|2021-08-11 17:03:20|15035.8|15034.8|15035.3|15034.3|15037|15036|15034.7|15033.7|374
1628701410000|2021-08-11 17:03:30|15035.5|15034.5|15037|15036|15038|15037|15034.8|15033.8|294
1628701420000|2021-08-11 17:03:40|15037.3|15036.3|15035|15034|15038|15037|15034.5|15033.5|242
1628701430000|2021-08-11 17:03:50|15034.9|15033.9|15033.5|15032.5|15035|15034|15032.4|15031.4|219
1628701440000|2021-08-11 17:04:00|15033.8|15032.8|15034.9|15033.9|15034.9|15033.9|15032.8|15031.8|217
1628701450000|2021-08-11 17:04:10|15034.8|15033.8|15032.3|15031.3|15034.9|15033.9|15032|15031|209
1628701460000|2021-08-11 17:04:20|15032.2|15031.2|15031.3|15030.3|15032.8|15031.8|15030.5|15029.5|130
1628701470000|2021-08-11 17:04:30|15031.5|15030.5|15030.8|15029.8|15032.2|15031.2|15030.3|15029.3|107
1628701480000|2021-08-11 17:04:40|15030.9|15029.9|15031|15030|15031|15030|15029.3|15028.3|92
1628701490000|2021-08-11 17:04:50|15030.8|15029.8|15030.5|15029.5|15031|15030|15029.8|15028.8|96
1628701500000|2021-08-11 17:05:00|15030.4|15029.4|15029.9|15028.9|15031.7|15030.7|15029.5|15028.5|132
1628701510000|2021-08-11 17:05:10|15030|15029|15032.8|15031.8|15032.8|15031.8|15028.5|15027.5|156
1628701520000|2021-08-11 17:05:20|15033|15032|15027.5|15026.5|15033|15032|15027|15026|139
1628701530000|2021-08-11 17:05:30|15027.7|15026.7|15027.3|15026.3|15028.5|15027.5|15026.8|15025.8|121
1628701540000|2021-08-11 17:05:40|15027.4|15026.4|15029.8|15028.8|15029.9|15028.9|15027.2|15026.2|93
1628701550000|2021-08-11 17:05:50|15029.7|15028.7|15029.7|15028.7|15029.8|15028.8|15028|15027|52
1628701560000|2021-08-11 17:06:00|15030|15029|15026.4|15025.4|15030|15029|15026.4|15025.4|91
1628701570000|2021-08-11 17:06:10|15026.5|15025.5|15028.3|15027.3|15028.3|15027.3|15026.2|15025.2|106
1628701580000|2021-08-11 17:06:20|15028.2|15027.2|15027.9|15026.9|15029.3|15028.3|15026.9|15025.9|115
1628701590000|2021-08-11 17:06:30|15028|15027|15026.9|15025.9|15028|15027|15026.2|15025.2|90
1628701600000|2021-08-11 17:06:40|15027.2|15026.2|15026.8|15025.8|15027.3|15026.3|15026|15025|114
1628701610000|2021-08-11 17:06:50|15026.9|15025.9|15027.5|15026.5|15027.5|15026.5|15026.3|15025.3|76
1628701620000|2021-08-11 17:07:00|15027.4|15026.4|15028|15027|15028.3|15027.3|15026.7|15025.7|53
1628701630000|2021-08-11 17:07:10|15027.9|15026.9|15029.3|15028.3|15029.8|15028.8|15027.3|15026.3|62
1628701640000|2021-08-11 17:07:20|15029.2|15028.2|15029.5|15028.5|15029.9|15028.9|15028|15027|92
1628701650000|2021-08-11 17:07:30|15029.4|15028.4|15032.3|15031.3|15032.5|15031.5|15029.3|15028.3|173
1628701660000|2021-08-11 17:07:40|15032.4|15031.4|15032|15031|15032.8|15031.8|15031.7|15030.7|86
1628701670000|2021-08-11 17:07:50|15031.5|15030.5|15031|15030|15031.5|15030.5|15030|15029|46
1628701680000|2021-08-11 17:08:00|15030.8|15029.8|15029.8|15028.8|15031.8|15030.8|15028.8|15027.8|56
1628701690000|2021-08-11 17:08:10|15029.7|15028.7|15030|15029|15030.7|15029.7|15029.5|15028.5|37
1628701700000|2021-08-11 17:08:20|15029.9|15028.9|15028.4|15027.4|15030.3|15029.3|15028.4|15027.4|39
1628701710000|2021-08-11 17:08:30|15028.3|15027.3|15031.5|15030.5|15031.5|15030.5|15027.7|15026.7|168
1628701720000|2021-08-11 17:08:40|15031.3|15030.3|15032|15031|15032|15031|15029.4|15028.4|208
1628701730000|2021-08-11 17:08:50|15032.2|15031.2|15033.9|15032.9|15033.9|15032.9|15031.3|15030.3|150
1628701740000|2021-08-11 17:09:00|15033.8|15032.8|15033.5|15032.5|15034.5|15033.5|15032.8|15031.8|147
1628701750000|2021-08-11 17:09:10|15033.7|15032.7|15031.5|15030.5|15034.4|15033.4|15030.9|15029.9|123
1628701760000|2021-08-11 17:09:20|15031.4|15030.4|15033.2|15032.2|15033.3|15032.3|15031.4|15030.4|50
1628701770000|2021-08-11 17:09:30|15033|15032|15033.2|15032.2|15033.8|15032.8|15032|15031|125
1628701780000|2021-08-11 17:09:40|15033.3|15032.3|15035.9|15034.9|15035.9|15034.9|15033.2|15032.2|111
1628701790000|2021-08-11 17:09:50|15035.8|15034.8|15032.5|15031.5|15035.8|15034.8|15032.5|15031.5|95
1628701800000|2021-08-11 17:10:00|15032.8|15031.8|15034.3|15033.3|15035.2|15034.2|15031.9|15030.9|114
1628701810000|2021-08-11 17:10:10|15034.4|15033.4|15034|15033|15034.8|15033.8|15033|15032|51
1628701820000|2021-08-11 17:10:20|15033.9|15032.9|15035|15034|15036.2|15035.2|15033.7|15032.7|161
1628701830000|2021-08-11 17:10:30|15035.2|15034.2|15036.9|15035.9|15037.3|15036.3|15035.2|15034.2|117
1628701840000|2021-08-11 17:10:40|15036.8|15035.8|15034.7|15033.7|15036.8|15035.8|15034.5|15033.5|123
1628701850000|2021-08-11 17:10:50|15034.5|15033.5|15037.8|15036.8|15038|15037|15034.5|15033.5|169
1628701860000|2021-08-11 17:11:00|15037.7|15036.7|15037.3|15036.3|15038.7|15037.7|15037.2|15036.2|211
1628701870000|2021-08-11 17:11:10|15037.2|15036.2|15040|15039|15040.9|15039.9|15037.2|15036.2|262
1628701880000|2021-08-11 17:11:20|15039.7|15038.7|15038.7|15037.7|15040|15039|15038|15037|126
1628701890000|2021-08-11 17:11:30|15038.5|15037.5|15036|15035|15039|15038|15036|15035|114
1628701900000|2021-08-11 17:11:40|15035.8|15034.8|15036.3|15035.3|15037.2|15036.2|15035.8|15034.8|55
1628701910000|2021-08-11 17:11:50|15036.2|15035.2|15035.8|15034.8|15036.3|15035.3|15035|15034|49
1628701920000|2021-08-11 17:12:00|15035.7|15034.7|15034.9|15033.9|15037|15036|15034.9|15033.9|89
1628701930000|2021-08-11 17:12:10|15035|15034|15033.8|15032.8|15035.3|15034.3|15033.3|15032.3|129
1628701940000|2021-08-11 17:12:20|15033.9|15032.9|15032.5|15031.5|15034.5|15033.5|15032.4|15031.4|150
1628701950000|2021-08-11 17:12:30|15032.8|15031.8|15032.3|15031.3|15033.5|15032.5|15031.8|15030.8|87
1628701960000|2021-08-11 17:12:40|15032.4|15031.4|15034|15033|15034.2|15033.2|15032.3|15031.3|51
1628701970000|2021-08-11 17:12:50|15034.2|15033.2|15034.3|15033.3|15035|15034|15034.2|15033.2|64
1628701980000|2021-08-11 17:13:00|15034.2|15033.2|15033.3|15032.3|15034.4|15033.4|15033.2|15032.2|67
1628701990000|2021-08-11 17:13:10|15033.5|15032.5|15032|15031|15033.9|15032.9|15030.9|15029.9|79
1628702000000|2021-08-11 17:13:20|15031.8|15030.8|15031.2|15030.2|15033|15032|15030.9|15029.9|66
1628702010000|2021-08-11 17:13:30|15031.5|15030.5|15031|15030|15031.5|15030.5|15030.2|15029.2|119
1628702020000|2021-08-11 17:13:40|15031.2|15030.2|15032|15031|15032.4|15031.4|15030.3|15029.3|65
1628702030000|2021-08-11 17:13:50|15032.2|15031.2|15029.9|15028.9|15032.5|15031.5|15029.9|15028.9|37
1628702040000|2021-08-11 17:14:00|15030.2|15029.2|15030.9|15029.9|15032|15031|15030.2|15029.2|79
1628702050000|2021-08-11 17:14:10|15031|15030|15031|15030|15032|15031|15030.5|15029.5|91
1628702060000|2021-08-11 17:14:20|15030.8|15029.8|15031.4|15030.4|15031.8|15030.8|15030.3|15029.3|72
1628702070000|2021-08-11 17:14:30|15031.3|15030.3|15032.3|15031.3|15032.5|15031.5|15030.8|15029.8|51
1628702080000|2021-08-11 17:14:40|15032.5|15031.5|15033.2|15032.2|15033.4|15032.4|15032.2|15031.2|146
1628702090000|2021-08-11 17:14:50|15033.3|15032.3|15034|15033|15034|15033|15031.9|15030.9|74
1628702100000|2021-08-11 17:15:00|15034.2|15033.2|15035.5|15034.5|15035.5|15034.5|15033.8|15032.8|106
1628702110000|2021-08-11 17:15:10|15035.7|15034.7|15031.2|15030.2|15035.7|15034.7|15030.7|15029.7|97
1628702120000|2021-08-11 17:15:20|15030.8|15029.8|15030|15029|15030.8|15029.8|15028.7|15027.7|84
1628702130000|2021-08-11 17:15:30|15029.9|15028.9|15028.3|15027.3|15030.2|15029.2|15027.5|15026.5|84
1628702140000|2021-08-11 17:15:40|15028.2|15027.2|15029|15028|15029.4|15028.4|15027.4|15026.4|121
1628702150000|2021-08-11 17:15:50|15028.9|15027.9|15027.3|15026.3|15029.2|15028.2|15027.2|15026.2|75
1628702160000|2021-08-11 17:16:00|15027.2|15026.2|15025.3|15024.3|15027.2|15026.2|15025|15024|197
1628702170000|2021-08-11 17:16:10|15025.2|15024.2|15026|15025|15026.5|15025.5|15024.5|15023.5|203
1628702180000|2021-08-11 17:16:20|15025.9|15024.9|15026.8|15025.8|15027|15026|15025.9|15024.9|112
1628702190000|2021-08-11 17:16:30|15026.9|15025.9|15027|15026|15027.3|15026.3|15026.2|15025.2|100
1628702200000|2021-08-11 17:16:40|15026.9|15025.9|15025.5|15024.5|15027.5|15026.5|15025.5|15024.5|52
1628702210000|2021-08-11 17:16:50|15025.4|15024.4|15027.3|15026.3|15027.4|15026.4|15025.3|15024.3|25
1628702220000|2021-08-11 17:17:00|15027.2|15026.2|15025.3|15024.3|15027.2|15026.2|15024.9|15023.9|79
1628702230000|2021-08-11 17:17:10|15025.4|15024.4|15024.4|15023.4|15025.5|15024.5|15024.4|15023.4|72
1628702240000|2021-08-11 17:17:20|15024|15023|15024.8|15023.8|15026.2|15025.2|15024|15023|99
1628702250000|2021-08-11 17:17:30|15024.9|15023.9|15024.5|15023.5|15025.2|15024.2|15024|15023|20
1628702260000|2021-08-11 17:17:40|15024.4|15023.4|15022.9|15021.9|15024.9|15023.9|15022.9|15021.9|95
1628702270000|2021-08-11 17:17:50|15023|15022|15023.2|15022.2|15024|15023|15022.8|15021.8|59
1628702280000|2021-08-11 17:18:00|15023|15022|15020.3|15019.3|15023|15022|15020|15019|197
1628702290000|2021-08-11 17:18:10|15020|15019|15018.7|15017.7|15020.5|15019.5|15017.8|15016.8|257
1628702300000|2021-08-11 17:18:20|15019|15018|15019|15018|15019.9|15018.9|15018.5|15017.5|57
1628702310000|2021-08-11 17:18:30|15019.2|15018.2|15019.9|15018.9|15020.3|15019.3|15018.8|15017.8|75
1628702320000|2021-08-11 17:18:40|15019.8|15018.8|15020.5|15019.5|15021.2|15020.2|15019.8|15018.8|156
1628702330000|2021-08-11 17:18:50|15020.4|15019.4|15024.3|15023.3|15024.5|15023.5|15019.9|15018.9|214
1628702340000|2021-08-11 17:19:00|15024.4|15023.4|15025.2|15024.2|15025.5|15024.5|15024|15023|120
1628702350000|2021-08-11 17:19:10|15025.3|15024.3|15025.3|15024.3|15025.5|15024.5|15024|15023|54
1628702360000|2021-08-11 17:19:20|15025.2|15024.2|15025|15024|15025.5|15024.5|15023.8|15022.8|74
1628702370000|2021-08-11 17:19:30|15025.2|15024.2|15024.9|15023.9|15027.4|15026.4|15024.8|15023.8|183
1628702380000|2021-08-11 17:19:40|15025|15024|15025.3|15024.3|15025.7|15024.7|15024.7|15023.7|36
1628702390000|2021-08-11 17:19:50|15025.4|15024.4|15025.5|15024.5|15025.8|15024.8|15025.4|15024.4|20
1628702400000|2021-08-11 17:20:00|15025.7|15024.7|15024.7|15023.7|15026.4|15025.4|15024.3|15023.3|82
1628702410000|2021-08-11 17:20:10|15024.8|15023.8|15026.4|15025.4|15026.7|15025.7|15024|15023|78
1628702420000|2021-08-11 17:20:20|15026.5|15025.5|15025.7|15024.7|15026.5|15025.5|15025.4|15024.4|36
1628702430000|2021-08-11 17:20:30|15025.3|15024.3|15025.2|15024.2|15026|15025|15025|15024|30
1628702440000|2021-08-11 17:20:40|15025|15024|15026.2|15025.2|15026.4|15025.4|15025|15024|47
1628702450000|2021-08-11 17:20:50|15026.3|15025.3|15025.5|15024.5|15026.4|15025.4|15025.5|15024.5|74
1628702460000|2021-08-11 17:21:00|15025.2|15024.2|15022.5|15021.5|15025.2|15024.2|15022.4|15021.4|116
1628702470000|2021-08-11 17:21:10|15022.7|15021.7|15022|15021|15023|15022|15021.5|15020.5|83
1628702480000|2021-08-11 17:21:20|15021.4|15020.4|15020.4|15019.4|15021.7|15020.7|15020.3|15019.3|75
1628702490000|2021-08-11 17:21:30|15020.5|15019.5|15023|15022|15023.3|15022.3|15020.4|15019.4|94
1628702500000|2021-08-11 17:21:40|15023.2|15022.2|15021.3|15020.3|15023.4|15022.4|15021.3|15020.3|34
1628702510000|2021-08-11 17:21:50|15021.4|15020.4|15022.3|15021.3|15022.3|15021.3|15021.2|15020.2|62
1628702520000|2021-08-11 17:22:00|15022.4|15021.4|15021.3|15020.3|15023.4|15022.4|15020.8|15019.8|91
1628702530000|2021-08-11 17:22:10|15021.4|15020.4|15022.7|15021.7|15023.7|15022.7|15021.4|15020.4|72
1628702540000|2021-08-11 17:22:20|15022.5|15021.5|15023|15022|15023.2|15022.2|15021.5|15020.5|39
1628702550000|2021-08-11 17:22:30|15022.9|15021.9|15024|15023|15024.2|15023.2|15021.7|15020.7|47
1628702560000|2021-08-11 17:22:40|15023.8|15022.8|15025.8|15024.8|15025.9|15024.9|15023.3|15022.3|61
1628702570000|2021-08-11 17:22:50|15025.7|15024.7|15025.8|15024.8|15026.5|15025.5|15025.5|15024.5|32
1628702580000|2021-08-11 17:23:00|15026|15025|15025.5|15024.5|15026|15025|15024.7|15023.7|55
1628702590000|2021-08-11 17:23:10|15025.3|15024.3|15025|15024|15026.7|15025.7|15024.8|15023.8|50
1628702600000|2021-08-11 17:23:20|15024.9|15023.9|15023.8|15022.8|15025.2|15024.2|15023.7|15022.7|39
1628702610000|2021-08-11 17:23:30|15023.9|15022.9|15023.3|15022.3|15024|15023|15023.2|15022.2|32
1628702620000|2021-08-11 17:23:40|15023.2|15022.2|15022|15021|15023.4|15022.4|15022|15021|32
1628702630000|2021-08-11 17:23:50|15022.2|15021.2|15023|15022|15023.3|15022.3|15021.9|15020.9|28
1628702640000|2021-08-11 17:24:00|15023.2|15022.2|15024.8|15023.8|15025|15024|15023|15022|37
1628702650000|2021-08-11 17:24:10|15024.7|15023.7|15024|15023|15024.9|15023.9|15023.7|15022.7|39
1628702660000|2021-08-11 17:24:20|15024.2|15023.2|15026.3|15025.3|15026.5|15025.5|15023.9|15022.9|50
1628702670000|2021-08-11 17:24:30|15026.4|15025.4|15026.4|15025.4|15026.7|15025.7|15025.8|15024.8|61
1628702680000|2021-08-11 17:24:40|15026.5|15025.5|15026.3|15025.3|15027.2|15026.2|15026.3|15025.3|110
1628702690000|2021-08-11 17:24:50|15026.4|15025.4|15027.4|15026.4|15028|15027|15026.3|15025.3|100
1628702700000|2021-08-11 17:25:00|15027.3|15026.3|15027|15026|15028.7|15027.7|15026.4|15025.4|133
1628702710000|2021-08-11 17:25:10|15026.9|15025.9|15025.8|15024.8|15028.4|15027.4|15024.8|15023.8|112
1628702720000|2021-08-11 17:25:20|15026|15025|15027.3|15026.3|15027.3|15026.3|15025.3|15024.3|59
1628702730000|2021-08-11 17:25:30|15027.2|15026.2|15027.5|15026.5|15028.3|15027.3|15026.8|15025.8|59
1628702740000|2021-08-11 17:25:40|15027.3|15026.3|15028|15027|15028.4|15027.4|15026.9|15025.9|41
1628702750000|2021-08-11 17:25:50|15027.9|15026.9|15028.3|15027.3|15028.3|15027.3|15027.4|15026.4|23
1628702760000|2021-08-11 17:26:00|15028.2|15027.2|15029.8|15028.8|15029.8|15028.8|15028|15027|72
1628702770000|2021-08-11 17:26:10|15029.7|15028.7|15030.3|15029.3|15030.9|15029.9|15029.5|15028.5|120
1628702780000|2021-08-11 17:26:20|15030.2|15029.2|15029.5|15028.5|15030.3|15029.3|15029.4|15028.4|48
1628702790000|2021-08-11 17:26:30|15029.7|15028.7|15029.9|15028.9|15030.2|15029.2|15029.2|15028.2|44
1628702800000|2021-08-11 17:26:40|15029.8|15028.8|15029.3|15028.3|15030.3|15029.3|15029|15028|45
1628702810000|2021-08-11 17:26:50|15029.2|15028.2|15029|15028|15029.3|15028.3|15028.3|15027.3|54
1628702820000|2021-08-11 17:27:00|15029.3|15028.3|15030|15029|15030|15029|15028|15027|51
1628702830000|2021-08-11 17:27:10|15030.2|15029.2|15028.9|15027.9|15030.2|15029.2|15028.5|15027.5|40
1628702840000|2021-08-11 17:27:20|15029|15028|15028.3|15027.3|15029|15028|15028.2|15027.2|26
1628702850000|2021-08-11 17:27:30|15028.4|15027.4|15028.7|15027.7|15029|15028|15028|15027|26
1628702860000|2021-08-11 17:27:40|15028.4|15027.4|15028.3|15027.3|15028.8|15027.8|15027|15026|58
1628702870000|2021-08-11 17:27:50|15028.4|15027.4|15028.7|15027.7|15029.3|15028.3|15028.2|15027.2|43
1628702880000|2021-08-11 17:28:00|15028.5|15027.5|15028.3|15027.3|15028.7|15027.7|15026.5|15025.5|137
1628702890000|2021-08-11 17:28:10|15028.4|15027.4|15028.8|15027.8|15029.3|15028.3|15028.2|15027.2|46
1628702900000|2021-08-11 17:28:20|15028.7|15027.7|15026.8|15025.8|15028.7|15027.7|15026.7|15025.7|41
1628702910000|2021-08-11 17:28:30|15027|15026|15026.9|15025.9|15027.2|15026.2|15026.5|15025.5|27
1628702920000|2021-08-11 17:28:40|15026.8|15025.8|15028.8|15027.8|15028.8|15027.8|15026.7|15025.7|45
1628702930000|2021-08-11 17:28:50|15028.9|15027.9|15030|15029|15030|15029|15028.2|15027.2|42
1628702940000|2021-08-11 17:29:00|15029.9|15028.9|15029|15028|15029.9|15028.9|15028.5|15027.5|92
1628702950000|2021-08-11 17:29:10|15029.2|15028.2|15028.5|15027.5|15029.4|15028.4|15028.5|15027.5|26
1628702960000|2021-08-11 17:29:20|15027.8|15026.8|15029.5|15028.5|15029.7|15028.7|15027.5|15026.5|57
1628702970000|2021-08-11 17:29:30|15029.4|15028.4|15029.8|15028.8|15029.8|15028.8|15028.8|15027.8|20
1628702980000|2021-08-11 17:29:40|15029.7|15028.7|15030.3|15029.3|15030.3|15029.3|15029.4|15028.4|8
1628702990000|2021-08-11 17:29:50|15030.2|15029.2|15029.5|15028.5|15030.2|15029.2|15028.5|15027.5|30
1628703000000|2021-08-11 17:30:00|15029.4|15028.4|15028.8|15027.8|15030.2|15029.2|15028.3|15027.3|82
1628703010000|2021-08-11 17:30:10|15028.9|15027.9|15027.8|15026.8|15029|15028|15027.4|15026.4|45
1628703020000|2021-08-11 17:30:20|15027.7|15026.7|15027.5|15026.5|15028.4|15027.4|15027.2|15026.2|47
1628703030000|2021-08-11 17:30:30|15027.4|15026.4|15026.7|15025.7|15027.7|15026.7|15026.3|15025.3|56
1628703040000|2021-08-11 17:30:40|15026.8|15025.8|15029.9|15028.9|15029.9|15028.9|15026.8|15025.8|67
1628703050000|2021-08-11 17:30:50|15030|15029|15030|15029|15030.4|15029.4|15029.4|15028.4|31
1628703060000|2021-08-11 17:31:00|15029.8|15028.8|15028.4|15027.4|15029.9|15028.9|15027.9|15026.9|44
1628703070000|2021-08-11 17:31:10|15028.5|15027.5|15028.2|15027.2|15029.3|15028.3|15027.9|15026.9|25
1628703080000|2021-08-11 17:31:20|15028.3|15027.3|15027.8|15026.8|15028.5|15027.5|15027.3|15026.3|44
1628703090000|2021-08-11 17:31:30|15027.7|15026.7|15028.4|15027.4|15028.5|15027.5|15027.5|15026.5|33
1628703100000|2021-08-11 17:31:40|15028.3|15027.3|15029.5|15028.5|15029.8|15028.8|15028.3|15027.3|46
1628703110000|2021-08-11 17:31:50|15029.4|15028.4|15030.8|15029.8|15030.8|15029.8|15029.2|15028.2|54
1628703120000|2021-08-11 17:32:00|15030.9|15029.9|15029|15028|15031.4|15030.4|15028.4|15027.4|93
1628703130000|2021-08-11 17:32:10|15029.2|15028.2|15027.4|15026.4|15029.3|15028.3|15027.2|15026.2|45
1628703140000|2021-08-11 17:32:20|15027.5|15026.5|15027.8|15026.8|15028.9|15027.9|15027.5|15026.5|45
1628703150000|2021-08-11 17:32:30|15027.7|15026.7|15027.7|15026.7|15028.4|15027.4|15027.7|15026.7|27
1628703160000|2021-08-11 17:32:40|15027.5|15026.5|15023.9|15022.9|15027.7|15026.7|15023.9|15022.9|149
1628703170000|2021-08-11 17:32:50|15024|15023|15021.2|15020.2|15024|15023|15021|15020|162
1628703180000|2021-08-11 17:33:00|15021|15020|15020|15019|15023.5|15022.5|15019.8|15018.8|153
1628703190000|2021-08-11 17:33:10|15019.9|15018.9|15021.9|15020.9|15022|15021|15019.7|15018.7|120
1628703200000|2021-08-11 17:33:20|15021.8|15020.8|15019.9|15018.9|15021.8|15020.8|15019.9|15018.9|62
1628703210000|2021-08-11 17:33:30|15020|15019|15022|15021|15022.2|15021.2|15019.9|15018.9|61
1628703220000|2021-08-11 17:33:40|15021.8|15020.8|15022.7|15021.7|15023.8|15022.8|15021.7|15020.7|171
1628703230000|2021-08-11 17:33:50|15022.8|15021.8|15022|15021|15023.3|15022.3|15022|15021|29
1628703240000|2021-08-11 17:34:00|15022.2|15021.2|15024.3|15023.3|15024.9|15023.9|15022.2|15021.2|81
1628703250000|2021-08-11 17:34:10|15024.2|15023.2|15023.3|15022.3|15024.3|15023.3|15022.8|15021.8|64
1628703260000|2021-08-11 17:34:20|15023.2|15022.2|15023|15022|15023.8|15022.8|15022.8|15021.8|27
1628703270000|2021-08-11 17:34:30|15022.9|15021.9|15022.3|15021.3|15023.3|15022.3|15021.8|15020.8|67
1628703280000|2021-08-11 17:34:40|15022.4|15021.4|15022.5|15021.5|15022.5|15021.5|15021.5|15020.5|36
1628703290000|2021-08-11 17:34:50|15022.4|15021.4|15021.5|15020.5|15023.8|15022.8|15021.5|15020.5|74
1628703300000|2021-08-11 17:35:00|15021.7|15020.7|15023.3|15022.3|15024.4|15023.4|15021.2|15020.2|107
1628703310000|2021-08-11 17:35:10|15023.2|15022.2|15021.7|15020.7|15023.2|15022.2|15021|15020|78
1628703320000|2021-08-11 17:35:20|15021.5|15020.5|15021.2|15020.2|15021.5|15020.5|15020.5|15019.5|51
1628703330000|2021-08-11 17:35:30|15021.3|15020.3|15021|15020|15022.3|15021.3|15020.3|15019.3|83
1628703340000|2021-08-11 17:35:40|15020.9|15019.9|15020|15019|15020.9|15019.9|15019.7|15018.7|77
1628703350000|2021-08-11 17:35:50|15019.9|15018.9|15018.2|15017.2|15020|15019|15017.8|15016.8|175
1628703360000|2021-08-11 17:36:00|15018|15017|15018.8|15017.8|15019|15018|15017.7|15016.7|136
1628703370000|2021-08-11 17:36:10|15018.7|15017.7|15018.4|15017.4|15019.5|15018.5|15017.4|15016.4|100
1628703380000|2021-08-11 17:36:20|15018.3|15017.3|15017.8|15016.8|15018.4|15017.4|15017.2|15016.2|70
1628703390000|2021-08-11 17:36:30|15017.9|15016.9|15016.8|15015.8|15017.9|15016.9|15015.9|15014.9|176
1628703400000|2021-08-11 17:36:40|15016.9|15015.9|15015.5|15014.5|15017.7|15016.7|15015.3|15014.3|79
1628703410000|2021-08-11 17:36:50|15015.4|15014.4|15014.3|15013.3|15015.7|15014.7|15013.7|15012.7|211
1628703420000|2021-08-11 17:37:00|15014|15013|15014.7|15013.7|15015.2|15014.2|15013.7|15012.7|81
1628703430000|2021-08-11 17:37:10|15015.2|15014.2|15013.9|15012.9|15015.5|15014.5|15013.2|15012.2|111
1628703440000|2021-08-11 17:37:20|15014|15013|15014.9|15013.9|15015.2|15014.2|15013.8|15012.8|84
1628703450000|2021-08-11 17:37:30|15014.8|15013.8|15015.3|15014.3|15015.4|15014.4|15014.2|15013.2|73
1628703460000|2021-08-11 17:37:40|15015.4|15014.4|15013.4|15012.4|15015.4|15014.4|15013.2|15012.2|67
1628703470000|2021-08-11 17:37:50|15013.3|15012.3|15011.8|15010.8|15013.5|15012.5|15011.5|15010.5|128
1628703480000|2021-08-11 17:38:00|15011.7|15010.7|15011.4|15010.4|15012.3|15011.3|15010.5|15009.5|161
1628703490000|2021-08-11 17:38:10|15011.5|15010.5|15010.9|15009.9|15011.8|15010.8|15009.8|15008.8|142
1628703500000|2021-08-11 17:38:20|15010.8|15009.8|15009|15008|15010.8|15009.8|15007.8|15006.8|219
1628703510000|2021-08-11 17:38:30|15009.2|15008.2|15009.3|15008.3|15009.9|15008.9|15008.4|15007.4|111
1628703520000|2021-08-11 17:38:40|15009.4|15008.4|15009.3|15008.3|15010.3|15009.3|15008.9|15007.9|80
1628703530000|2021-08-11 17:38:50|15010|15009|15010.3|15009.3|15010.4|15009.4|15009.3|15008.3|97
1628703540000|2021-08-11 17:39:00|15010.2|15009.2|15009|15008|15010.9|15009.9|15008.9|15007.9|112
1628703550000|2021-08-11 17:39:10|15008.9|15007.9|15007.3|15006.3|15009.3|15008.3|15007.2|15006.2|130
1628703560000|2021-08-11 17:39:20|15007.4|15006.4|15006.9|15005.9|15008|15007|15006|15005|156
1628703570000|2021-08-11 17:39:30|15007.2|15006.2|15007.7|15006.7|15007.8|15006.8|15006.8|15005.8|113
1628703580000|2021-08-11 17:39:40|15007.5|15006.5|15008.5|15007.5|15009.3|15008.3|15007|15006|137
1628703590000|2021-08-11 17:39:50|15008.4|15007.4|15007.2|15006.2|15010.5|15009.5|15007|15006|320
1628703600000|2021-08-11 17:40:00|15007.5|15006.5|15007.4|15006.4|15008.7|15007.7|15006.4|15005.4|122
1628703610000|2021-08-11 17:40:10|15007.2|15006.2|15007.7|15006.7|15008.4|15007.4|15007.2|15006.2|98
1628703620000|2021-08-11 17:40:20|15007.8|15006.8|15008.4|15007.4|15009.7|15008.7|15007.7|15006.7|110
1628703630000|2021-08-11 17:40:30|15008.5|15007.5|15009.5|15008.5|15009.8|15008.8|15007.8|15006.8|85
1628703640000|2021-08-11 17:40:40|15009.7|15008.7|15009.5|15008.5|15009.8|15008.8|15008.7|15007.7|72
1628703650000|2021-08-11 17:40:50|15009.7|15008.7|15008.3|15007.3|15010.4|15009.4|15008|15007|80
1628703660000|2021-08-11 17:41:00|15008.4|15007.4|15009|15008|15009.5|15008.5|15007.8|15006.8|75
1628703670000|2021-08-11 17:41:10|15008.9|15007.9|15007.7|15006.7|15008.9|15007.9|15006.8|15005.8|66
1628703680000|2021-08-11 17:41:20|15007.8|15006.8|15008.9|15007.9|15009|15008|15007.3|15006.3|50
1628703690000|2021-08-11 17:41:30|15009|15008|15007.3|15006.3|15009.5|15008.5|15006.9|15005.9|69
1628703700000|2021-08-11 17:41:40|15007.4|15006.4|15006.7|15005.7|15008.3|15007.3|15006.4|15005.4|57
1628703710000|2021-08-11 17:41:50|15006.8|15005.8|15007|15006|15007.4|15006.4|15006.3|15005.3|59
1628703720000|2021-08-11 17:42:00|15007.2|15006.2|15008.8|15007.8|15009|15008|15006.7|15005.7|85
1628703730000|2021-08-11 17:42:10|15008.9|15007.9|15009.2|15008.2|15009.2|15008.2|15007.7|15006.7|69
1628703740000|2021-08-11 17:42:20|15009|15008|15008.4|15007.4|15009.4|15008.4|15008|15007|64
1628703750000|2021-08-11 17:42:30|15008.3|15007.3|15008.4|15007.4|15010|15009|15008.3|15007.3|96
1628703760000|2021-08-11 17:42:40|15008.5|15007.5|15007.8|15006.8|15008.8|15007.8|15007.5|15006.5|49
1628703770000|2021-08-11 17:42:50|15007.9|15006.9|15006.9|15005.9|15008.4|15007.4|15006.2|15005.2|97
1628703780000|2021-08-11 17:43:00|15006.8|15005.8|15004.4|15003.4|15006.8|15005.8|15004.2|15003.2|193
1628703790000|2021-08-11 17:43:10|15004.5|15003.5|15003.9|15002.9|15005.2|15004.2|15003.9|15002.9|67
1628703800000|2021-08-11 17:43:20|15003.8|15002.8|15004.3|15003.3|15004.3|15003.3|15003|15002|80
1628703810000|2021-08-11 17:43:30|15004.2|15003.2|15003.7|15002.7|15004.3|15003.3|15003.3|15002.3|60
1628703820000|2021-08-11 17:43:40|15003.5|15002.5|15001.7|15000.7|15003.9|15002.9|15001.7|15000.7|146
1628703830000|2021-08-11 17:43:50|15001.8|15000.8|15000.7|14999.7|15002|15001|15000.2|14999.2|269
1628703840000|2021-08-11 17:44:00|15000.8|14999.8|15000.7|14999.7|15001.5|15000.5|15000.5|14999.5|130
1628703850000|2021-08-11 17:44:10|15000.5|14999.5|15002.3|15001.3|15002.3|15001.3|14999.2|14998.2|202
1628703860000|2021-08-11 17:44:20|15002.4|15001.4|15001.5|15000.5|15002.9|15001.9|15001.5|15000.5|94
1628703870000|2021-08-11 17:44:30|15001.4|15000.4|15000.8|14999.8|15001.9|15000.9|14999.8|14998.8|143
1628703880000|2021-08-11 17:44:40|15000.7|14999.7|15003.3|15002.3|15004.3|15003.3|15000.3|14999.3|186
1628703890000|2021-08-11 17:44:50|15003.4|15002.4|15002.9|15001.9|15003.5|15002.5|15002.5|15001.5|72
1628703900000|2021-08-11 17:45:00|15003|15002|15005.7|15004.7|15005.8|15004.8|15003|15002|181
1628703910000|2021-08-11 17:45:10|15005.8|15004.8|15006.3|15005.3|15007.7|15006.7|15005.7|15004.7|205
1628703920000|2021-08-11 17:45:20|15006.5|15005.5|15006.8|15005.8|15007.5|15006.5|15005|15004|209
1628703930000|2021-08-11 17:45:30|15006.9|15005.9|15008.5|15007.5|15008.9|15007.9|15006.8|15005.8|199
1628703940000|2021-08-11 17:45:40|15008.7|15007.7|15007.5|15006.5|15009.2|15008.2|15007.5|15006.5|77
1628703950000|2021-08-11 17:45:50|15007.7|15006.7|15009.3|15008.3|15009.3|15008.3|15006.8|15005.8|94
1628703960000|2021-08-11 17:46:00|15009.2|15008.2|15009.3|15008.3|15010.5|15009.5|15008.8|15007.8|184
1628703970000|2021-08-11 17:46:10|15009.4|15008.4|15007.4|15006.4|15009.7|15008.7|15007.4|15006.4|83
1628703980000|2021-08-11 17:46:20|15007.7|15006.7|15008.3|15007.3|15008.5|15007.5|15006.8|15005.8|52
1628703990000|2021-08-11 17:46:30|15008.7|15007.7|15008.3|15007.3|15008.8|15007.8|15007.5|15006.5|28
1628704000000|2021-08-11 17:46:40|15008.4|15007.4|15008.5|15007.5|15008.7|15007.7|15007.5|15006.5|25
1628704010000|2021-08-11 17:46:50|15008.7|15007.7|15008.9|15007.9|15009.4|15008.4|15008.2|15007.2|37
1628704020000|2021-08-11 17:47:00|15009|15008|15007.7|15006.7|15009|15008|15006.7|15005.7|64
1628704030000|2021-08-11 17:47:10|15007.8|15006.8|15008.8|15007.8|15008.8|15007.8|15007.2|15006.2|76
1628704040000|2021-08-11 17:47:20|15008.7|15007.7|15010.5|15009.5|15011.2|15010.2|15008.5|15007.5|107
1628704050000|2021-08-11 17:47:30|15010.4|15009.4|15010.4|15009.4|15010.4|15009.4|15009.8|15008.8|39
1628704060000|2021-08-11 17:47:40|15010.3|15009.3|15008.8|15007.8|15010.5|15009.5|15008.3|15007.3|64
1628704070000|2021-08-11 17:47:50|15008.7|15007.7|15007.9|15006.9|15008.8|15007.8|15007.9|15006.9|31
1628704080000|2021-08-11 17:48:00|15007.8|15006.8|15006.4|15005.4|15007.8|15006.8|15006.3|15005.3|50
1628704090000|2021-08-11 17:48:10|15006.5|15005.5|15007.2|15006.2|15007.8|15006.8|15006.3|15005.3|71
1628704100000|2021-08-11 17:48:20|15007.3|15006.3|15009|15008|15009|15008|15007.2|15006.2|55
1628704110000|2021-08-11 17:48:30|15008.9|15007.9|15007.3|15006.3|15008.9|15007.9|15007|15006|36
1628704120000|2021-08-11 17:48:40|15007.4|15006.4|15006.8|15005.8|15007.5|15006.5|15006.4|15005.4|37
1628704130000|2021-08-11 17:48:50|15006.7|15005.7|15008|15007|15008.2|15007.2|15006.5|15005.5|29
1628704140000|2021-08-11 17:49:00|15008.2|15007.2|15005.8|15004.8|15009|15008|15005.7|15004.7|77
1628704150000|2021-08-11 17:49:10|15005.7|15004.7|15007|15006|15007|15006|15005.5|15004.5|55
1628704160000|2021-08-11 17:49:20|15006.5|15005.5|15006|15005|15007|15006|15005.7|15004.7|35
1628704170000|2021-08-11 17:49:30|15006.2|15005.2|15006|15005|15006.7|15005.7|15005.4|15004.4|37
1628704180000|2021-08-11 17:49:40|15005.9|15004.9|15006.3|15005.3|15006.4|15005.4|15005.5|15004.5|33
1628704190000|2021-08-11 17:49:50|15006.2|15005.2|15002.7|15001.7|15006.5|15005.5|15002.7|15001.7|123
1628704200000|2021-08-11 17:50:00|15002.4|15001.4|15001.3|15000.3|15002.9|15001.9|15000.3|14999.3|278
1628704210000|2021-08-11 17:50:10|15001|15000|15000.8|14999.8|15001|15000|14999.9|14998.9|127
1628704220000|2021-08-11 17:50:20|15000.7|14999.7|15001.5|15000.5|15001.7|15000.7|14999.9|14998.9|123
1628704230000|2021-08-11 17:50:30|15001.7|15000.7|15002|15001|15002.2|15001.2|15000.9|14999.9|60
1628704240000|2021-08-11 17:50:40|15002.2|15001.2|15002.9|15001.9|15003.2|15002.2|15001.7|15000.7|79
1628704250000|2021-08-11 17:50:50|15002.8|15001.8|15003.8|15002.8|15004|15003|15002.4|15001.4|102
1628704260000|2021-08-11 17:51:00|15003.7|15002.7|15004.8|15003.8|15005.4|15004.4|15002.4|15001.4|148
1628704270000|2021-08-11 17:51:10|15004.9|15003.9|15004.9|15003.9|15006|15005|15004.2|15003.2|98
1628704280000|2021-08-11 17:51:20|15005|15004|15005.3|15004.3|15006.4|15005.4|15004.9|15003.9|48
1628704290000|2021-08-11 17:51:30|15005.4|15004.4|15005.2|15004.2|15006|15005|15004.7|15003.7|35
1628704300000|2021-08-11 17:51:40|15005|15004|15006.3|15005.3|15006.3|15005.3|15004.5|15003.5|32
1628704310000|2021-08-11 17:51:50|15006.4|15005.4|15005.2|15004.2|15006.4|15005.4|15004.7|15003.7|42
1628704320000|2021-08-11 17:52:00|15005.3|15004.3|15006.2|15005.2|15007.9|15006.9|15005|15004|212
1628704330000|2021-08-11 17:52:10|15006.5|15005.5|15005.3|15004.3|15006.8|15005.8|15004.4|15003.4|83
1628704340000|2021-08-11 17:52:20|15005|15004|15005.5|15004.5|15006.2|15005.2|15005|15004|47
1628704350000|2021-08-11 17:52:30|15005.4|15004.4|15004.3|15003.3|15005.4|15004.4|15003.7|15002.7|48
1628704360000|2021-08-11 17:52:40|15004.4|15003.4|15003.5|15002.5|15004.7|15003.7|15003.5|15002.5|57
1628704370000|2021-08-11 17:52:50|15003.7|15002.7|15004.5|15003.5|15004.5|15003.5|15003.2|15002.2|36
1628704380000|2021-08-11 17:53:00|15004.4|15003.4|15004.8|15003.8|15005.3|15004.3|15003.7|15002.7|53
1628704390000|2021-08-11 17:53:10|15004.9|15003.9|15005.3|15004.3|15005.5|15004.5|15004.3|15003.3|34
1628704400000|2021-08-11 17:53:20|15005.2|15004.2|15003.3|15002.3|15005.4|15004.4|15003.3|15002.3|43
1628704410000|2021-08-11 17:53:30|15003.4|15002.4|15003.3|15002.3|15003.5|15002.5|15002.8|15001.8|38
1628704420000|2021-08-11 17:53:40|15003.2|15002.2|15002.8|15001.8|15003.5|15002.5|15001.8|15000.8|107
1628704430000|2021-08-11 17:53:50|15002.7|15001.7|15003.7|15002.7|15004.3|15003.3|15002.3|15001.3|87
1628704440000|2021-08-11 17:54:00|15003.5|15002.5|15003.5|15002.5|15004.8|15003.8|15003|15002|60
1628704450000|2021-08-11 17:54:10|15003.7|15002.7|15002.9|15001.9|15003.7|15002.7|15002.3|15001.3|27
1628704460000|2021-08-11 17:54:20|15002.8|15001.8|15004.5|15003.5|15004.9|15003.9|15002.5|15001.5|30
1628704470000|2021-08-11 17:54:30|15004.4|15003.4|15005.3|15004.3|15005.7|15004.7|15003.8|15002.8|74
1628704480000|2021-08-11 17:54:40|15005.2|15004.2|15007.3|15006.3|15007.4|15006.4|15005.2|15004.2|94
1628704490000|2021-08-11 17:54:50|15007|15006|15008.5|15007.5|15008.7|15007.7|15006.9|15005.9|138
1628704500000|2021-08-11 17:55:00|15008.7|15007.7|15008.9|15007.9|15009.4|15008.4|15007.9|15006.9|88
1628704510000|2021-08-11 17:55:10|15009|15008|15008|15007|15009.7|15008.7|15007.3|15006.3|85
1628704520000|2021-08-11 17:55:20|15007.9|15006.9|15007.8|15006.8|15008.5|15007.5|15007.4|15006.4|60
1628704530000|2021-08-11 17:55:30|15007.9|15006.9|15006.8|15005.8|15007.9|15006.9|15006.7|15005.7|31
1628704540000|2021-08-11 17:55:40|15006.9|15005.9|15007.9|15006.9|15008.5|15007.5|15006.9|15005.9|46
1628704550000|2021-08-11 17:55:50|15007.8|15006.8|15010.5|15009.5|15011.3|15010.3|15007.7|15006.7|180
1628704560000|2021-08-11 17:56:00|15010.4|15009.4|15011|15010|15012.9|15011.9|15010.4|15009.4|250
1628704570000|2021-08-11 17:56:10|15010.8|15009.8|15011.2|15010.2|15011.2|15010.2|15010|15009|82
1628704580000|2021-08-11 17:56:20|15011.3|15010.3|15008|15007|15011.4|15010.4|15007.9|15006.9|97
1628704590000|2021-08-11 17:56:30|15007.7|15006.7|15007.3|15006.3|15008.5|15007.5|15007|15006|75
1628704600000|2021-08-11 17:56:40|15007.4|15006.4|15008.2|15007.2|15008.8|15007.8|15007.4|15006.4|28
1628704610000|2021-08-11 17:56:50|15008.3|15007.3|15007.3|15006.3|15008.3|15007.3|15006.4|15005.4|62
1628704620000|2021-08-11 17:57:00|15007.2|15006.2|15008|15007|15008.2|15007.2|15006.3|15005.3|70
1628704630000|2021-08-11 17:57:10|15008.2|15007.2|15007|15006|15008.4|15007.4|15007|15006|38
1628704640000|2021-08-11 17:57:20|15007.2|15006.2|15008|15007|15008|15007|15006.7|15005.7|33
1628704650000|2021-08-11 17:57:30|15008.2|15007.2|15010.3|15009.3|15010.7|15009.7|15008.2|15007.2|87
1628704660000|2021-08-11 17:57:40|15010.4|15009.4|15010.8|15009.8|15010.8|15009.8|15010|15009|28
1628704670000|2021-08-11 17:57:50|15010.9|15009.9|15010|15009|15011.5|15010.5|15010|15009|51
1628704680000|2021-08-11 17:58:00|15009.9|15008.9|15010.8|15009.8|15011|15010|15009.8|15008.8|33
1628704690000|2021-08-11 17:58:10|15010.9|15009.9|15010.8|15009.8|15011.5|15010.5|15010.8|15009.8|93
1628704700000|2021-08-11 17:58:20|15010.7|15009.7|15012.5|15011.5|15012.8|15011.8|15010.3|15009.3|118
1628704710000|2021-08-11 17:58:30|15012.7|15011.7|15013.5|15012.5|15013.7|15012.7|15012.7|15011.7|90
1628704720000|2021-08-11 17:58:40|15013.4|15012.4|15012.7|15011.7|15014|15013|15012.3|15011.3|108
1628704730000|2021-08-11 17:58:50|15012.8|15011.8|15013|15012|15013.2|15012.2|15011.7|15010.7|66
1628704740000|2021-08-11 17:59:00|15012.9|15011.9|15010.9|15009.9|15012.9|15011.9|15010.5|15009.5|56
1628704750000|2021-08-11 17:59:10|15010.8|15009.8|15012|15011|15012.2|15011.2|15009.8|15008.8|34
1628704760000|2021-08-11 17:59:20|15011.9|15010.9|15013.5|15012.5|15013.8|15012.8|15011.3|15010.3|106
1628704770000|2021-08-11 17:59:30|15013.4|15012.4|15011.5|15010.5|15013.9|15012.9|15011.4|15010.4|62
1628704780000|2021-08-11 17:59:40|15011.7|15010.7|15010.8|15009.8|15011.7|15010.7|15009.9|15008.9|37
1628704790000|2021-08-11 17:59:50|15010.9|15009.9|15010.8|15009.8|15011.4|15010.4|15010.8|15009.8|38
1628704800000|2021-08-11 18:00:00|15010.7|15009.7|15009.5|15008.5|15011|15010|15009|15008|74
1628704810000|2021-08-11 18:00:10|15009.4|15008.4|15007.8|15006.8|15010.9|15009.9|15007.8|15006.8|208
1628704820000|2021-08-11 18:00:20|15007.9|15006.9|15005.8|15004.8|15008|15007|15005|15004|198
1628704830000|2021-08-11 18:00:30|15005.4|15004.4|15005.3|15004.3|15006|15005|15004.9|15003.9|90
1628704840000|2021-08-11 18:00:40|15005.4|15004.4|15004.5|15003.5|15005.7|15004.7|15004.5|15003.5|76
1628704850000|2021-08-11 18:00:50|15005|15004|15007.3|15006.3|15007.3|15006.3|15005|15004|132
1628704860000|2021-08-11 18:01:00|15007|15006|15009.8|15008.8|15009.8|15008.8|15006.8|15005.8|101
1628704870000|2021-08-11 18:01:10|15009.7|15008.7|15009.5|15008.5|15011.4|15010.4|15009.3|15008.3|75
1628704880000|2021-08-11 18:01:20|15009.3|15008.3|15007.8|15006.8|15009.4|15008.4|15007.2|15006.2|64
1628704890000|2021-08-11 18:01:30|15007.9|15006.9|15008.8|15007.8|15009.2|15008.2|15007.8|15006.8|34
1628704900000|2021-08-11 18:01:40|15008.9|15007.9|15008.5|15007.5|15009.5|15008.5|15008.3|15007.3|20
1628704910000|2021-08-11 18:01:50|15008.4|15007.4|15008.9|15007.9|15008.9|15007.9|15007.7|15006.7|28
1628704920000|2021-08-11 18:02:00|15009|15008|15010.3|15009.3|15010.4|15009.4|15007.9|15006.9|39
1628704930000|2021-08-11 18:02:10|15010.4|15009.4|15012.8|15011.8|15012.8|15011.8|15010|15009|76
1628704940000|2021-08-11 18:02:20|15012.7|15011.7|15015|15014|15015.7|15014.7|15012.7|15011.7|228
1628704950000|2021-08-11 18:02:30|15015.2|15014.2|15014.9|15013.9|15015.4|15014.4|15014|15013|54
1628704960000|2021-08-11 18:02:40|15015|15014|15014.8|15013.8|15015.2|15014.2|15013.9|15012.9|52
1628704970000|2021-08-11 18:02:50|15014.9|15013.9|15014.4|15013.4|15015|15014|15013.8|15012.8|40
1628704980000|2021-08-11 18:03:00|15014.5|15013.5|15015.7|15014.7|15016.5|15015.5|15014.5|15013.5|121
1628704990000|2021-08-11 18:03:10|15015.5|15014.5|15014.2|15013.2|15016.3|15015.3|15014|15013|57
1628705000000|2021-08-11 18:03:20|15014.3|15013.3|15013.9|15012.9|15014.5|15013.5|15013|15012|74
1628705010000|2021-08-11 18:03:30|15013.8|15012.8|15014.2|15013.2|15015.3|15014.3|15013.8|15012.8|59
1628705020000|2021-08-11 18:03:40|15014.3|15013.3|15013.8|15012.8|15014.8|15013.8|15013.4|15012.4|31
1628705030000|2021-08-11 18:03:50|15013.9|15012.9|15014.8|15013.8|15015.3|15014.3|15013.8|15012.8|34
1628705040000|2021-08-11 18:04:00|15014.7|15013.7|15015.9|15014.9|15016|15015|15014.3|15013.3|66
1628705050000|2021-08-11 18:04:10|15016|15015|15018.4|15017.4|15018.7|15017.7|15016|15015|297
1628705060000|2021-08-11 18:04:20|15018.3|15017.3|15016.5|15015.5|15018.3|15017.3|15016.3|15015.3|92
1628705070000|2021-08-11 18:04:30|15016.7|15015.7|15016.2|15015.2|15016.7|15015.7|15015.5|15014.5|48
1628705080000|2021-08-11 18:04:40|15016.4|15015.4|15017.5|15016.5|15017.7|15016.7|15015.9|15014.9|58
1628705090000|2021-08-11 18:04:50|15017.4|15016.4|15016.5|15015.5|15017.7|15016.7|15015.9|15014.9|61
1628705100000|2021-08-11 18:05:00|15017.2|15016.2|15018.5|15017.5|15018.5|15017.5|15016.9|15015.9|99
1628705110000|2021-08-11 18:05:10|15018.4|15017.4|15019.4|15018.4|15019.8|15018.8|15017.7|15016.7|107
1628705120000|2021-08-11 18:05:20|15019.3|15018.3|15021|15020|15021.8|15020.8|15019.3|15018.3|211
1628705130000|2021-08-11 18:05:30|15020.8|15019.8|15021.3|15020.3|15022.4|15021.4|15020.8|15019.8|71
1628705140000|2021-08-11 18:05:40|15021.7|15020.7|15021.4|15020.4|15022|15021|15020.7|15019.7|59
1628705150000|2021-08-11 18:05:50|15021.3|15020.3|15020.5|15019.5|15021.8|15020.8|15019.9|15018.9|138
1628705160000|2021-08-11 18:06:00|15020.4|15019.4|15021.2|15020.2|15022.9|15021.9|15020.4|15019.4|166
1628705170000|2021-08-11 18:06:10|15021.3|15020.3|15022.7|15021.7|15022.7|15021.7|15021.3|15020.3|89
1628705180000|2021-08-11 18:06:20|15022.8|15021.8|15023.7|15022.7|15026.2|15025.2|15022.4|15021.4|236
1628705190000|2021-08-11 18:06:30|15024|15023|15023.5|15022.5|15025.5|15024.5|15023.5|15022.5|105
1628705200000|2021-08-11 18:06:40|15022.9|15021.9|15022|15021|15023.5|15022.5|15022|15021|61
1628705210000|2021-08-11 18:06:50|15022.2|15021.2|15024.5|15023.5|15024.7|15023.7|15022|15021|43
1628705220000|2021-08-11 18:07:00|15024.4|15023.4|15025.5|15024.5|15025.7|15024.7|15024.3|15023.3|90
1628705230000|2021-08-11 18:07:10|15025.4|15024.4|15024|15023|15025.4|15024.4|15023.2|15022.2|86
1628705240000|2021-08-11 18:07:20|15023.9|15022.9|15024|15023|15025|15024|15023.2|15022.2|89
1628705250000|2021-08-11 18:07:30|15024.2|15023.2|15024|15023|15024.9|15023.9|15023.9|15022.9|32
1628705260000|2021-08-11 18:07:40|15023.9|15022.9|15023.3|15022.3|15024.4|15023.4|15022.7|15021.7|67
1628705270000|2021-08-11 18:07:50|15023.4|15022.4|15022.3|15021.3|15023.4|15022.4|15022.3|15021.3|45
1628705280000|2021-08-11 18:08:00|15022.4|15021.4|15023.4|15022.4|15023.4|15022.4|15022.2|15021.2|42
1628705290000|2021-08-11 18:08:10|15023.8|15022.8|15023.8|15022.8|15024.5|15023.5|15023.5|15022.5|59
1628705300000|2021-08-11 18:08:20|15023.9|15022.9|15022.7|15021.7|15024.3|15023.3|15022.2|15021.2|23
1628705310000|2021-08-11 18:08:30|15022.5|15021.5|15021.9|15020.9|15022.7|15021.7|15020.9|15019.9|51
1628705320000|2021-08-11 18:08:40|15021.7|15020.7|15022|15021|15022.7|15021.7|15021.7|15020.7|32
1628705330000|2021-08-11 18:08:50|15021.9|15020.9|15023.8|15022.8|15023.8|15022.8|15021.7|15020.7|57
1628705340000|2021-08-11 18:09:00|15023.7|15022.7|15022.5|15021.5|15023.7|15022.7|15022.3|15021.3|53
1628705350000|2021-08-11 18:09:10|15022.4|15021.4|15022.3|15021.3|15022.5|15021.5|15021.9|15020.9|26
1628705360000|2021-08-11 18:09:20|15022.4|15021.4|15023.8|15022.8|15024.2|15023.2|15022.3|15021.3|44
1628705370000|2021-08-11 18:09:30|15023.7|15022.7|15021.8|15020.8|15023.8|15022.8|15021.7|15020.7|109
1628705380000|2021-08-11 18:09:40|15021.7|15020.7|15022.2|15021.2|15022.2|15021.2|15021.2|15020.2|31
1628705390000|2021-08-11 18:09:50|15022.5|15021.5|15022.5|15021.5|15022.8|15021.8|15022.3|15021.3|26
1628705400000|2021-08-11 18:10:00|15022.7|15021.7|15022.4|15021.4|15022.8|15021.8|15020.8|15019.8|57
1628705410000|2021-08-11 18:10:10|15022.5|15021.5|15022.3|15021.3|15022.5|15021.5|15020.7|15019.7|44
1628705420000|2021-08-11 18:10:20|15022.2|15021.2|15020.4|15019.4|15022.4|15021.4|15020|15019|261
1628705430000|2021-08-11 18:10:30|15020.5|15019.5|15021.3|15020.3|15021.5|15020.5|15020.3|15019.3|129
1628705440000|2021-08-11 18:10:40|15021.4|15020.4|15019.8|15018.8|15021.5|15020.5|15019.7|15018.7|98
1628705450000|2021-08-11 18:10:50|15019.9|15018.9|15019.7|15018.7|15020|15019|15019|15018|96
1628705460000|2021-08-11 18:11:00|15019.8|15018.8|15020.5|15019.5|15020.5|15019.5|15019.2|15018.2|61
1628705470000|2021-08-11 18:11:10|15020.7|15019.7|15019.5|15018.5|15020.9|15019.9|15019.3|15018.3|26
1628705480000|2021-08-11 18:11:20|15019.4|15018.4|15018.9|15017.9|15019.5|15018.5|15018.4|15017.4|68
1628705490000|2021-08-11 18:11:30|15018.8|15017.8|15019.8|15018.8|15019.8|15018.8|15018.5|15017.5|40
1628705500000|2021-08-11 18:11:40|15019.9|15018.9|15018.5|15017.5|15020|15019|15018.4|15017.4|45
1628705510000|2021-08-11 18:11:50|15018.4|15017.4|15019.3|15018.3|15019.3|15018.3|15018.2|15017.2|32
1628705520000|2021-08-11 18:12:00|15019.2|15018.2|15018.7|15017.7|15019.9|15018.9|15017.9|15016.9|119
1628705530000|2021-08-11 18:12:10|15019|15018|15018.5|15017.5|15019.4|15018.4|15018.5|15017.5|31
1628705540000|2021-08-11 18:12:20|15018.7|15017.7|15020|15019|15020|15019|15018.4|15017.4|28
1628705550000|2021-08-11 18:12:30|15020.2|15019.2|15019|15018|15020.2|15019.2|15018.4|15017.4|59
1628705560000|2021-08-11 18:12:40|15019.2|15018.2|15018.7|15017.7|15019.4|15018.4|15018.3|15017.3|33
1628705570000|2021-08-11 18:12:50|15018.3|15017.3|15017.5|15016.5|15018.7|15017.7|15017.5|15016.5|17
1628705580000|2021-08-11 18:13:00|15017.8|15016.8|15017.9|15016.9|15018|15017|15017.5|15016.5|73
1628705590000|2021-08-11 18:13:10|15017.7|15016.7|15017.3|15016.3|15018|15017|15017.3|15016.3|15
1628705600000|2021-08-11 18:13:20|15017.4|15016.4|15018.7|15017.7|15018.7|15017.7|15017.4|15016.4|22
1628705610000|2021-08-11 18:13:30|15018.4|15017.4|15018.2|15017.2|15018.5|15017.5|15018|15017|28
1628705620000|2021-08-11 18:13:40|15018.3|15017.3|15017.9|15016.9|15018.4|15017.4|15017.8|15016.8|44
1628705630000|2021-08-11 18:13:50|15017.8|15016.8|15017|15016|15018.3|15017.3|15016.7|15015.7|47
1628705640000|2021-08-11 18:14:00|15017.2|15016.2|15018|15017|15018.3|15017.3|15016.7|15015.7|27
1628705650000|2021-08-11 18:14:10|15018.2|15017.2|15019.3|15018.3|15019.8|15018.8|15018|15017|65
1628705660000|2021-08-11 18:14:20|15019.2|15018.2|15018.3|15017.3|15019.2|15018.2|15017.9|15016.9|49
1628705670000|2021-08-11 18:14:30|15018.4|15017.4|15018.8|15017.8|15018.9|15017.9|15018|15017|25
1628705680000|2021-08-11 18:14:40|15018.7|15017.7|15018.8|15017.8|15018.8|15017.8|15017.9|15016.9|35
1628705690000|2021-08-11 18:14:50|15018.7|15017.7|15019.3|15018.3|15019.4|15018.4|15018.7|15017.7|23
1628705700000|2021-08-11 18:15:00|15019.2|15018.2|15019.8|15018.8|15019.8|15018.8|15018.7|15017.7|55
1628705710000|2021-08-11 18:15:10|15019.9|15018.9|15019.2|15018.2|15020.2|15019.2|15018.8|15017.8|67
1628705720000|2021-08-11 18:15:20|15019|15018|15019.5|15018.5|15019.7|15018.7|15018.8|15017.8|98
1628705730000|2021-08-11 18:15:30|15019.7|15018.7|15019.7|15018.7|15020|15019|15018.9|15017.9|43
1628705740000|2021-08-11 18:15:40|15019.8|15018.8|15018.7|15017.7|15019.8|15018.8|15018.4|15017.4|33
1628705750000|2021-08-11 18:15:50|15018.5|15017.5|15019.9|15018.9|15020.2|15019.2|15018.4|15017.4|23
1628705760000|2021-08-11 18:16:00|15019.8|15018.8|15019|15018|15019.9|15018.9|15018.7|15017.7|25
1628705770000|2021-08-11 18:16:10|15018.8|15017.8|15019|15018|15019.3|15018.3|15018.7|15017.7|14
1628705780000|2021-08-11 18:16:20|15018.9|15017.9|15018.4|15017.4|15019|15018|15018.4|15017.4|27
1628705790000|2021-08-11 18:16:30|15018.5|15017.5|15016.9|15015.9|15018.5|15017.5|15016.7|15015.7|32
1628705800000|2021-08-11 18:16:40|15017|15016|15016|15015|15017|15016|15015.5|15014.5|73
1628705810000|2021-08-11 18:16:50|15016.3|15015.3|15016.2|15015.2|15016.7|15015.7|15015.2|15014.2|81
1628705820000|2021-08-11 18:17:00|15016|15015|15014.7|15013.7|15016.2|15015.2|15014.7|15013.7|75
1628705830000|2021-08-11 18:17:10|15014.8|15013.8|15013.9|15012.9|15014.9|15013.9|15013.7|15012.7|71
1628705840000|2021-08-11 18:17:20|15014.2|15013.2|15014.4|15013.4|15015.2|15014.2|15014.2|15013.2|67
1628705850000|2021-08-11 18:17:30|15014.3|15013.3|15012.2|15011.2|15014.3|15013.3|15012.2|15011.2|126
1628705860000|2021-08-11 18:17:40|15012.3|15011.3|15012.5|15011.5|15012.9|15011.9|15011.9|15010.9|81
1628705870000|2021-08-11 18:17:50|15012.4|15011.4|15011.5|15010.5|15012.8|15011.8|15011.4|15010.4|65
1628705880000|2021-08-11 18:18:00|15011.4|15010.4|15011.9|15010.9|15012.7|15011.7|15011.4|15010.4|75
1628705890000|2021-08-11 18:18:10|15011.8|15010.8|15012.9|15011.9|15013|15012|15011.8|15010.8|49
1628705900000|2021-08-11 18:18:20|15012.8|15011.8|15012.8|15011.8|15013.2|15012.2|15012.3|15011.3|27
1628705910000|2021-08-11 18:18:30|15012.7|15011.7|15012.2|15011.2|15012.7|15011.7|15011.9|15010.9|16
1628705920000|2021-08-11 18:18:40|15012.3|15011.3|15012.4|15011.4|15012.9|15011.9|15011.9|15010.9|33
1628705930000|2021-08-11 18:18:50|15012.3|15011.3|15011.4|15010.4|15012.4|15011.4|15011.4|15010.4|49
1628705940000|2021-08-11 18:19:00|15011.5|15010.5|15011.2|15010.2|15011.7|15010.7|15010.8|15009.8|80
1628705950000|2021-08-11 18:19:10|15011.3|15010.3|15011.4|15010.4|15011.5|15010.5|15010.3|15009.3|110
1628705960000|2021-08-11 18:19:20|15011.5|15010.5|15013|15012|15013.3|15012.3|15011.5|15010.5|106
1628705970000|2021-08-11 18:19:30|15012.9|15011.9|15012.7|15011.7|15013.4|15012.4|15012.7|15011.7|63
1628705980000|2021-08-11 18:19:40|15012.5|15011.5|15011.2|15010.2|15012.9|15011.9|15011|15010|49
1628705990000|2021-08-11 18:19:50|15011.3|15010.3|15010.5|15009.5|15011.4|15010.4|15010.4|15009.4|56
1628706000000|2021-08-11 18:20:00|15010.7|15009.7|15010.5|15009.5|15011.2|15010.2|15010.3|15009.3|74
1628706010000|2021-08-11 18:20:10|15010.4|15009.4|15009.8|15008.8|15010.8|15009.8|15009.7|15008.7|81
1628706020000|2021-08-11 18:20:20|15009.9|15008.9|15009.3|15008.3|15010.8|15009.8|15009|15008|171
1628706030000|2021-08-11 18:20:30|15009.4|15008.4|15009.8|15008.8|15010.4|15009.4|15009.4|15008.4|50
1628706040000|2021-08-11 18:20:40|15009.9|15008.9|15010.2|15009.2|15011.4|15010.4|15009.9|15008.9|60
1628706050000|2021-08-11 18:20:50|15010|15009|15012.5|15011.5|15012.9|15011.9|15009.7|15008.7|118
1628706060000|2021-08-11 18:21:00|15012.7|15011.7|15014.2|15013.2|15015.2|15014.2|15012.5|15011.5|287
1628706070000|2021-08-11 18:21:10|15014.3|15013.3|15013.8|15012.8|15014.5|15013.5|15013.3|15012.3|41
1628706080000|2021-08-11 18:21:20|15013.5|15012.5|15012|15011|15013.5|15012.5|15011.8|15010.8|46
1628706090000|2021-08-11 18:21:30|15012.2|15011.2|15012|15011|15012.5|15011.5|15011.3|15010.3|53
1628706100000|2021-08-11 18:21:40|15012.2|15011.2|15011.4|15010.4|15012.3|15011.3|15011|15010|35
1628706110000|2021-08-11 18:21:50|15011.2|15010.2|15008|15007|15011.2|15010.2|15007.8|15006.8|271
1628706120000|2021-08-11 18:22:00|15007.9|15006.9|15005.5|15004.5|15007.9|15006.9|15005.5|15004.5|237
1628706130000|2021-08-11 18:22:10|15005.7|15004.7|15005.8|15004.8|15006.4|15005.4|15005.3|15004.3|78
1628706140000|2021-08-11 18:22:20|15004.7|15003.7|15003.2|15002.2|15004.7|15003.7|15002.7|15001.7|466
1628706150000|2021-08-11 18:22:30|15003.3|15002.3|15003.2|15002.2|15003.8|15002.8|15002.9|15001.9|91
1628706160000|2021-08-11 18:22:40|15003.3|15002.3|15003.4|15002.4|15004.5|15003.5|15003.2|15002.2|103
1628706170000|2021-08-11 18:22:50|15003.2|15002.2|15003.8|15002.8|15004|15003|15003.2|15002.2|95
1628706180000|2021-08-11 18:23:00|15003.9|15002.9|15005|15004|15005.3|15004.3|15003.4|15002.4|103
1628706190000|2021-08-11 18:23:10|15004.9|15003.9|15005.4|15004.4|15005.7|15004.7|15004.7|15003.7|59
1628706200000|2021-08-11 18:23:20|15005.3|15004.3|15005|15004|15005.8|15004.8|15004|15003|51
1628706210000|2021-08-11 18:23:30|15005.2|15004.2|15006.8|15005.8|15006.9|15005.9|15005|15004|65
1628706220000|2021-08-11 18:23:40|15006.9|15005.9|15007.3|15006.3|15007.4|15006.4|15006.7|15005.7|70
1628706230000|2021-08-11 18:23:50|15007.2|15006.2|15007.5|15006.5|15007.9|15006.9|15006.9|15005.9|34
1628706240000|2021-08-11 18:24:00|15007.7|15006.7|15007.7|15006.7|15008.2|15007.2|15006.2|15005.2|88
1628706250000|2021-08-11 18:24:10|15007.5|15006.5|15006.8|15005.8|15007.7|15006.7|15006.2|15005.2|73
1628706260000|2021-08-11 18:24:20|15006.9|15005.9|15005.5|15004.5|15007.3|15006.3|15005.2|15004.2|44
1628706270000|2021-08-11 18:24:30|15005.7|15004.7|15005.7|15004.7|15006.4|15005.4|15005.5|15004.5|36
1628706280000|2021-08-11 18:24:40|15005.9|15004.9|15007.2|15006.2|15007.3|15006.3|15005.7|15004.7|32
1628706290000|2021-08-11 18:24:50|15007.3|15006.3|15007.3|15006.3|15007.5|15006.5|15006.9|15005.9|42
1628706300000|2021-08-11 18:25:00|15007.4|15006.4|15008.9|15007.9|15009|15008|15007.4|15006.4|85
1628706310000|2021-08-11 18:25:10|15009|15008|15009.4|15008.4|15009.4|15008.4|15008|15007|66
1628706320000|2021-08-11 18:25:20|15008.8|15007.8|15007.9|15006.9|15008.9|15007.9|15007|15006|105
1628706330000|2021-08-11 18:25:30|15007.8|15006.8|15007|15006|15007.9|15006.9|15006.5|15005.5|51
1628706340000|2021-08-11 18:25:40|15006.9|15005.9|15007|15006|15007.2|15006.2|15005.4|15004.4|80
1628706350000|2021-08-11 18:25:50|15006.9|15005.9|15007.8|15006.8|15007.8|15006.8|15006.8|15005.8|58
1628706360000|2021-08-11 18:26:00|15007.7|15006.7|15007|15006|15008.2|15007.2|15006.8|15005.8|67
1628706370000|2021-08-11 18:26:10|15007.2|15006.2|15006.4|15005.4|15007.4|15006.4|15006.4|15005.4|41
1628706380000|2021-08-11 18:26:20|15006.3|15005.3|15007.8|15006.8|15008.4|15007.4|15006.3|15005.3|47
1628706390000|2021-08-11 18:26:30|15007.9|15006.9|15007.7|15006.7|15007.9|15006.9|15007.2|15006.2|27
1628706400000|2021-08-11 18:26:40|15007.5|15006.5|15009|15008|15009.7|15008.7|15007.5|15006.5|60
1628706410000|2021-08-11 18:26:50|15009.2|15008.2|15008.3|15007.3|15009.5|15008.5|15007.7|15006.7|61
1628706420000|2021-08-11 18:27:00|15008.4|15007.4|15007.5|15006.5|15008.4|15007.4|15007.3|15006.3|52
1628706430000|2021-08-11 18:27:10|15007.7|15006.7|15006.8|15005.8|15007.8|15006.8|15006.8|15005.8|50
1628706440000|2021-08-11 18:27:20|15006.9|15005.9|15007.5|15006.5|15007.8|15006.8|15006.9|15005.9|28
1628706450000|2021-08-11 18:27:30|15007.7|15006.7|15008.5|15007.5|15008.5|15007.5|15006.9|15005.9|20
1628706460000|2021-08-11 18:27:40|15008.4|15007.4|15009.5|15008.5|15009.9|15008.9|15008.4|15007.4|136
1628706470000|2021-08-11 18:27:50|15010.4|15009.4|15010|15009|15010.5|15009.5|15009.7|15008.7|136
1628706480000|2021-08-11 18:28:00|15009.9|15008.9|15009.2|15008.2|15010.8|15009.8|15009.2|15008.2|110
1628706490000|2021-08-11 18:28:10|15009.3|15008.3|15008.4|15007.4|15009.5|15008.5|15008|15007|50
1628706500000|2021-08-11 18:28:20|15008.5|15007.5|15007.8|15006.8|15008.5|15007.5|15007.2|15006.2|71
1628706510000|2021-08-11 18:28:30|15007.9|15006.9|15008.3|15007.3|15008.4|15007.4|15007.4|15006.4|27
1628706520000|2021-08-11 18:28:40|15008.2|15007.2|15008.5|15007.5|15008.9|15007.9|15007.8|15006.8|29
1628706530000|2021-08-11 18:28:50|15008.4|15007.4|15008.8|15007.8|15009.3|15008.3|15008.3|15007.3|45
1628706540000|2021-08-11 18:29:00|15008.7|15007.7|15009.4|15008.4|15009.9|15008.9|15008.2|15007.2|44
1628706550000|2021-08-11 18:29:10|15009.3|15008.3|15009.3|15008.3|15010.4|15009.4|15008.9|15007.9|48
1628706560000|2021-08-11 18:29:20|15009.4|15008.4|15009.8|15008.8|15010.2|15009.2|15008.8|15007.8|67
1628706570000|2021-08-11 18:29:30|15009.9|15008.9|15011.8|15010.8|15011.9|15010.9|15009.9|15008.9|123
1628706580000|2021-08-11 18:29:40|15011.5|15010.5|15012|15011|15012.4|15011.4|15011.5|15010.5|64
1628706590000|2021-08-11 18:29:50|15012.2|15011.2|15012|15011|15012.5|15011.5|15011.7|15010.7|37
1628706600000|2021-08-11 18:30:00|15011.9|15010.9|15013|15012|15013.7|15012.7|15011.9|15010.9|105
1628706610000|2021-08-11 18:30:10|15013.2|15012.2|15013|15012|15013.4|15012.4|15012.7|15011.7|26
1628706620000|2021-08-11 18:30:20|15012.9|15011.9|15013.5|15012.5|15013.7|15012.7|15012.4|15011.4|88
1628706630000|2021-08-11 18:30:30|15013.7|15012.7|15015.4|15014.4|15016.2|15015.2|15013.4|15012.4|209
1628706640000|2021-08-11 18:30:40|15015.5|15014.5|15018|15017|15018|15017|15015.2|15014.2|189
1628706650000|2021-08-11 18:30:50|15017.9|15016.9|15019|15018|15019.3|15018.3|15017.4|15016.4|162
1628706660000|2021-08-11 18:31:00|15019.3|15018.3|15021.8|15020.8|15022.9|15021.9|15019.3|15018.3|396
1628706670000|2021-08-11 18:31:10|15021.7|15020.7|15020.8|15019.8|15022.2|15021.2|15020.2|15019.2|159
1628706680000|2021-08-11 18:31:20|15020.9|15019.9|15021.5|15020.5|15021.5|15020.5|15020.7|15019.7|40
1628706690000|2021-08-11 18:31:30|15021.7|15020.7|15020|15019|15021.7|15020.7|15019.5|15018.5|145
1628706700000|2021-08-11 18:31:40|15019.9|15018.9|15019.2|15018.2|15019.9|15018.9|15018.5|15017.5|65
1628706710000|2021-08-11 18:31:50|15019.7|15018.7|15020.5|15019.5|15020.8|15019.8|15019.4|15018.4|49
1628706720000|2021-08-11 18:32:00|15020.7|15019.7|15019.8|15018.8|15020.8|15019.8|15018.9|15017.9|61
1628706730000|2021-08-11 18:32:10|15019.7|15018.7|15019.5|15018.5|15020.8|15019.8|15019.2|15018.2|51
1628706740000|2021-08-11 18:32:20|15019.4|15018.4|15020.9|15019.9|15020.9|15019.9|15019.4|15018.4|31
1628706750000|2021-08-11 18:32:30|15021|15020|15022.5|15021.5|15022.9|15021.9|15021|15020|148
1628706760000|2021-08-11 18:32:40|15022.4|15021.4|15021.3|15020.3|15022.4|15021.4|15020.8|15019.8|58
1628706770000|2021-08-11 18:32:50|15021.2|15020.2|15020.5|15019.5|15021.3|15020.3|15020.4|15019.4|27
1628706780000|2021-08-11 18:33:00|15020.4|15019.4|15019.4|15018.4|15020.7|15019.7|15019.2|15018.2|79
1628706790000|2021-08-11 18:33:10|15019.3|15018.3|15019.7|15018.7|15019.9|15018.9|15018.8|15017.8|56
1628706800000|2021-08-11 18:33:20|15019.5|15018.5|15018|15017|15019.7|15018.7|15017.9|15016.9|61
1628706810000|2021-08-11 18:33:30|15017.9|15016.9|15018.7|15017.7|15018.7|15017.7|15017|15016|129
1628706820000|2021-08-11 18:33:40|15018.5|15017.5|15019.8|15018.8|15020.2|15019.2|15018.4|15017.4|41
1628706830000|2021-08-11 18:33:50|15019.9|15018.9|15020|15019|15020.4|15019.4|15019.5|15018.5|70
1628706840000|2021-08-11 18:34:00|15019.9|15018.9|15020.3|15019.3|15020.4|15019.4|15018.5|15017.5|64
1628706850000|2021-08-11 18:34:10|15020.4|15019.4|15019|15018|15020.7|15019.7|15019|15018|73
1628706860000|2021-08-11 18:34:20|15019.2|15018.2|15019|15018|15019.7|15018.7|15017.9|15016.9|60
1628706870000|2021-08-11 18:34:30|15019.2|15018.2|15019.5|15018.5|15020.2|15019.2|15019|15018|19
1628706880000|2021-08-11 18:34:40|15019.4|15018.4|15018.5|15017.5|15019.7|15018.7|15018.4|15017.4|12
1628706890000|2021-08-11 18:34:50|15018.4|15017.4|15019.3|15018.3|15019.5|15018.5|15018.3|15017.3|23
1628706900000|2021-08-11 18:35:00|15019.2|15018.2|15018.5|15017.5|15019.9|15018.9|15018|15017|48
1628706910000|2021-08-11 18:35:10|15018.4|15017.4|15018.9|15017.9|15020|15019|15018.2|15017.2|42
1628706920000|2021-08-11 18:35:20|15019|15018|15020.3|15019.3|15020.4|15019.4|15018.7|15017.7|70
1628706930000|2021-08-11 18:35:30|15020.4|15019.4|15020.2|15019.2|15020.7|15019.7|15019.8|15018.8|49
1628706940000|2021-08-11 18:35:40|15020.3|15019.3|15020|15019|15020.3|15019.3|15019|15018|34
1628706950000|2021-08-11 18:35:50|15020.2|15019.2|15020.2|15019.2|15020.4|15019.4|15019.5|15018.5|60
1628706960000|2021-08-11 18:36:00|15019.9|15018.9|15021|15020|15021|15020|15019.7|15018.7|51
1628706970000|2021-08-11 18:36:10|15020.9|15019.9|15020.7|15019.7|15021.5|15020.5|15020.2|15019.2|54
1628706980000|2021-08-11 18:36:20|15020.9|15019.9|15024.5|15023.5|15025.2|15024.2|15020.9|15019.9|315
1628706990000|2021-08-11 18:36:30|15024.7|15023.7|15024.5|15023.5|15024.8|15023.8|15023.5|15022.5|157
1628707000000|2021-08-11 18:36:40|15024.4|15023.4|15024|15023|15025.2|15024.2|15023.9|15022.9|82
1628707010000|2021-08-11 18:36:50|15024.2|15023.2|15021.8|15020.8|15024.3|15023.3|15021.7|15020.7|100
1628707020000|2021-08-11 18:37:00|15021.7|15020.7|15020.9|15019.9|15021.8|15020.8|15020.4|15019.4|119
1628707030000|2021-08-11 18:37:10|15020.8|15019.8|15021.5|15020.5|15021.5|15020.5|15019.9|15018.9|107
1628707040000|2021-08-11 18:37:20|15021.4|15020.4|15021|15020|15021.4|15020.4|15020.2|15019.2|38
1628707050000|2021-08-11 18:37:30|15020.9|15019.9|15020.8|15019.8|15021.3|15020.3|15020.3|15019.3|22
1628707060000|2021-08-11 18:37:40|15020.9|15019.9|15023.3|15022.3|15023.7|15022.7|15020.7|15019.7|106
1628707070000|2021-08-11 18:37:50|15023.2|15022.2|15024.5|15023.5|15024.9|15023.9|15023.2|15022.2|82
1628707080000|2021-08-11 18:38:00|15024.7|15023.7|15022.8|15021.8|15024.9|15023.9|15022.8|15021.8|70
1628707090000|2021-08-11 18:38:10|15022.9|15021.9|15022.5|15021.5|15023.2|15022.2|15022.5|15021.5|41
1628707100000|2021-08-11 18:38:20|15022.7|15021.7|15022.5|15021.5|15023.3|15022.3|15022.4|15021.4|24
1628707110000|2021-08-11 18:38:30|15022.7|15021.7|15022.3|15021.3|15022.8|15021.8|15022.3|15021.3|41
1628707120000|2021-08-11 18:38:40|15022.2|15021.2|15022.3|15021.3|15022.8|15021.8|15021.7|15020.7|31
1628707130000|2021-08-11 18:38:50|15022.4|15021.4|15021.8|15020.8|15022.8|15021.8|15021.7|15020.7|33
1628707140000|2021-08-11 18:39:00|15021.7|15020.7|15022.3|15021.3|15022.5|15021.5|15021.4|15020.4|59
1628707150000|2021-08-11 18:39:10|15022.4|15021.4|15023.2|15022.2|15023.2|15022.2|15021.9|15020.9|39
1628707160000|2021-08-11 18:39:20|15023.4|15022.4|15023.4|15022.4|15024.2|15023.2|15022.9|15021.9|68
1628707170000|2021-08-11 18:39:30|15023.3|15022.3|15023.2|15022.2|15023.7|15022.7|15022.7|15021.7|42
1628707180000|2021-08-11 18:39:40|15023|15022|15023.2|15022.2|15024.7|15023.7|15023|15022|65
1628707190000|2021-08-11 18:39:50|15022.8|15021.8|15022.5|15021.5|15023.2|15022.2|15022.4|15021.4|21
1628707200000|2021-08-11 18:40:00|15022.4|15021.4|15023.9|15022.9|15023.9|15022.9|15022.2|15021.2|117
1628707210000|2021-08-11 18:40:10|15023.8|15022.8|15027.9|15026.9|15029.3|15028.3|15023.7|15022.7|532
1628707220000|2021-08-11 18:40:20|15028|15027|15027.7|15026.7|15029.3|15028.3|15027.5|15026.5|140
1628707230000|2021-08-11 18:40:30|15027.8|15026.8|15027.3|15026.3|15027.9|15026.9|15027|15026|66
1628707240000|2021-08-11 18:40:40|15027.4|15026.4|15026.8|15025.8|15027.9|15026.9|15026.7|15025.7|66
1628707250000|2021-08-11 18:40:50|15026.9|15025.9|15026.8|15025.8|15027.5|15026.5|15025.9|15024.9|94
1628707260000|2021-08-11 18:41:00|15026.9|15025.9|15029.2|15028.2|15029.4|15028.4|15026.8|15025.8|97
1628707270000|2021-08-11 18:41:10|15029.4|15028.4|15028.3|15027.3|15029.4|15028.4|15027.9|15026.9|76
1628707280000|2021-08-11 18:41:20|15028.2|15027.2|15028.8|15027.8|15028.9|15027.9|15027.7|15026.7|51
1628707290000|2021-08-11 18:41:30|15028.7|15027.7|15028.3|15027.3|15028.9|15027.9|15028|15027|43
1628707300000|2021-08-11 18:41:40|15028|15027|15028.5|15027.5|15028.9|15027.9|15027.7|15026.7|36
1628707310000|2021-08-11 18:41:50|15028.4|15027.4|15028|15027|15028.9|15027.9|15027.7|15026.7|58
1628707320000|2021-08-11 18:42:00|15028.2|15027.2|15028.9|15027.9|15029.7|15028.7|15028|15027|105
1628707330000|2021-08-11 18:42:10|15028.8|15027.8|15028.2|15027.2|15028.9|15027.9|15027.8|15026.8|51
1628707340000|2021-08-11 18:42:20|15028|15027|15028.3|15027.3|15028.4|15027.4|15027.7|15026.7|70
1628707350000|2021-08-11 18:42:30|15028.4|15027.4|15027.3|15026.3|15028.5|15027.5|15027|15026|59
1628707360000|2021-08-11 18:42:40|15027.2|15026.2|15028.4|15027.4|15028.9|15027.9|15026.9|15025.9|70
1628707370000|2021-08-11 18:42:50|15028.5|15027.5|15028.4|15027.4|15028.9|15027.9|15028.2|15027.2|27
1628707380000|2021-08-11 18:43:00|15028.3|15027.3|15027.5|15026.5|15028.3|15027.3|15027|15026|65
1628707390000|2021-08-11 18:43:10|15027.4|15026.4|15027.7|15026.7|15027.7|15026.7|15026.9|15025.9|56
1628707400000|2021-08-11 18:43:20|15027.8|15026.8|15027.7|15026.7|15028.4|15027.4|15027.2|15026.2|51
1628707410000|2021-08-11 18:43:30|15027.8|15026.8|15028.9|15027.9|15028.9|15027.9|15027.5|15026.5|73
1628707420000|2021-08-11 18:43:40|15029|15028|15028.4|15027.4|15029.8|15028.8|15028.3|15027.3|61
1628707430000|2021-08-11 18:43:50|15028.5|15027.5|15028|15027|15028.9|15027.9|15027.9|15026.9|37
1628707440000|2021-08-11 18:44:00|15027.9|15026.9|15026.9|15025.9|15028.4|15027.4|15026.9|15025.9|60
1628707450000|2021-08-11 18:44:10|15027|15026|15026.4|15025.4|15027.7|15026.7|15026.4|15025.4|60
1628707460000|2021-08-11 18:44:20|15026.7|15025.7|15026|15025|15026.7|15025.7|15025.7|15024.7|73
1628707470000|2021-08-11 18:44:30|15025.9|15024.9|15026.3|15025.3|15026.5|15025.5|15024.9|15023.9|58
1628707480000|2021-08-11 18:44:40|15026.4|15025.4|15026.5|15025.5|15026.5|15025.5|15025.9|15024.9|36
1628707490000|2021-08-11 18:44:50|15026.4|15025.4|15025.5|15024.5|15026.9|15025.9|15025|15024|51
1628707500000|2021-08-11 18:45:00|15025.4|15024.4|15026.5|15025.5|15026.5|15025.5|15025.3|15024.3|88
1628707510000|2021-08-11 18:45:10|15026.4|15025.4|15025.5|15024.5|15027.4|15026.4|15025.5|15024.5|71
1628707520000|2021-08-11 18:45:20|15025.4|15024.4|15025.5|15024.5|15025.9|15024.9|15024.4|15023.4|88
1628707530000|2021-08-11 18:45:30|15024.9|15023.9|15025|15024|15025.5|15024.5|15024.7|15023.7|36
1628707540000|2021-08-11 18:45:40|15025.2|15024.2|15024.5|15023.5|15025.2|15024.2|15024|15023|53
1628707550000|2021-08-11 18:45:50|15024.4|15023.4|15023.9|15022.9|15024.7|15023.7|15023.5|15022.5|95
1628707560000|2021-08-11 18:46:00|15023.7|15022.7|15023|15022|15024.5|15023.5|15022.8|15021.8|110
1628707570000|2021-08-11 18:46:10|15023.2|15022.2|15024.4|15023.4|15025|15024|15022.7|15021.7|140
1628707580000|2021-08-11 18:46:20|15024.5|15023.5|15023.9|15022.9|15024.9|15023.9|15023.8|15022.8|48
1628707590000|2021-08-11 18:46:30|15023.8|15022.8|15024.3|15023.3|15024.4|15023.4|15023.7|15022.7|12
1628707600000|2021-08-11 18:46:40|15024.7|15023.7|15024.5|15023.5|15025|15024|15024.2|15023.2|53
1628707610000|2021-08-11 18:46:50|15024.4|15023.4|15024.3|15023.3|15024.8|15023.8|15024.2|15023.2|27
1628707620000|2021-08-11 18:47:00|15024.4|15023.4|15024.5|15023.5|15024.8|15023.8|15023.8|15022.8|55
1628707630000|2021-08-11 18:47:10|15024.4|15023.4|15024.2|15023.2|15024.5|15023.5|15023.5|15022.5|24
1628707640000|2021-08-11 18:47:20|15024|15023|15024.3|15023.3|15025|15024|15023.9|15022.9|42
1628707650000|2021-08-11 18:47:30|15024.4|15023.4|15026.9|15025.9|15026.9|15025.9|15024.4|15023.4|75
1628707660000|2021-08-11 18:47:40|15026.7|15025.7|15026.7|15025.7|15026.9|15025.9|15025.9|15024.9|37
1628707670000|2021-08-11 18:47:50|15026.5|15025.5|15026.4|15025.4|15026.9|15025.9|15026.2|15025.2|31
1628707680000|2021-08-11 18:48:00|15026.5|15025.5|15026.9|15025.9|15027.3|15026.3|15026.4|15025.4|60
1628707690000|2021-08-11 18:48:10|15027|15026|15026.8|15025.8|15027.7|15026.7|15026.3|15025.3|55
1628707700000|2021-08-11 18:48:20|15026.7|15025.7|15026.5|15025.5|15026.8|15025.8|15026.2|15025.2|20
1628707710000|2021-08-11 18:48:30|15026.4|15025.4|15025.8|15024.8|15026.5|15025.5|15025.2|15024.2|84
1628707720000|2021-08-11 18:48:40|15025.7|15024.7|15025|15024|15026|15025|15024.9|15023.9|31
1628707730000|2021-08-11 18:48:50|15024.9|15023.9|15024.4|15023.4|15025.7|15024.7|15024.3|15023.3|79
1628707740000|2021-08-11 18:49:00|15024.5|15023.5|15024.5|15023.5|15025|15024|15024.2|15023.2|33
1628707750000|2021-08-11 18:49:10|15024.4|15023.4|15024|15023|15024.8|15023.8|15023.7|15022.7|65
1628707760000|2021-08-11 18:49:20|15023.7|15022.7|15022.8|15021.8|15023.8|15022.8|15022.7|15021.7|84
1628707770000|2021-08-11 18:49:30|15022.9|15021.9|15023.8|15022.8|15024|15023|15022.9|15021.9|65
1628707780000|2021-08-11 18:49:40|15023.9|15022.9|15024|15023|15024.7|15023.7|15023.9|15022.9|34
1628707790000|2021-08-11 18:49:50|15023.9|15022.9|15023.8|15022.8|15024.4|15023.4|15023.7|15022.7|30
1628707800000|2021-08-11 18:50:00|15023.7|15022.7|15023.9|15022.9|15024.4|15023.4|15022.7|15021.7|73
1628707810000|2021-08-11 18:50:10|15023.7|15022.7|15023.9|15022.9|15024.2|15023.2|15023.2|15022.2|100
1628707820000|2021-08-11 18:50:20|15024|15023|15024.2|15023.2|15024.4|15023.4|15023.9|15022.9|14
1628707830000|2021-08-11 18:50:30|15024|15023|15024.4|15023.4|15024.4|15023.4|15023.5|15022.5|32
1628707840000|2021-08-11 18:50:40|15024.3|15023.3|15025.7|15024.7|15025.9|15024.9|15024.3|15023.3|203
1628707850000|2021-08-11 18:50:50|15025.5|15024.5|15024.7|15023.7|15025.9|15024.9|15024.3|15023.3|59
1628707860000|2021-08-11 18:51:00|15024.5|15023.5|15025.2|15024.2|15025.3|15024.3|15024.3|15023.3|64
1628707870000|2021-08-11 18:51:10|15025.3|15024.3|15025.9|15024.9|15026.2|15025.2|15024.8|15023.8|45
1628707880000|2021-08-11 18:51:20|15026|15025|15026.7|15025.7|15027.4|15026.4|15026|15025|109
1628707890000|2021-08-11 18:51:30|15026.9|15025.9|15026.3|15025.3|15027.2|15026.2|15025.7|15024.7|92
1628707900000|2021-08-11 18:51:40|15026.2|15025.2|15025.7|15024.7|15026.4|15025.4|15025.3|15024.3|17
1628707910000|2021-08-11 18:51:50|15025.5|15024.5|15023.4|15022.4|15025.5|15024.5|15023.4|15022.4|69
1628707920000|2021-08-11 18:52:00|15023.5|15022.5|15021.3|15020.3|15023.5|15022.5|15021.2|15020.2|186
1628707930000|2021-08-11 18:52:10|15021|15020|15022.5|15021.5|15023.3|15022.3|15020.5|15019.5|134
1628707940000|2021-08-11 18:52:20|15022.7|15021.7|15022.9|15021.9|15023|15022|15021.9|15020.9|23
1628707950000|2021-08-11 18:52:30|15023.2|15022.2|15023|15022|15024.2|15023.2|15022.8|15021.8|70
1628707960000|2021-08-11 18:52:40|15023.2|15022.2|15022.9|15021.9|15023.7|15022.7|15022.8|15021.8|49
1628707970000|2021-08-11 18:52:50|15023|15022|15024.4|15023.4|15025.2|15024.2|15023|15022|98
1628707980000|2021-08-11 18:53:00|15024.5|15023.5|15024.9|15023.9|15025.2|15024.2|15024.5|15023.5|38
1628707990000|2021-08-11 18:53:10|15025|15024|15024.8|15023.8|15025.5|15024.5|15024.8|15023.8|35
1628708000000|2021-08-11 18:53:20|15024.7|15023.7|15024.2|15023.2|15025.3|15024.3|15024|15023|17
1628708010000|2021-08-11 18:53:30|15024|15023|15024|15023|15024.7|15023.7|15023.9|15022.9|19
1628708020000|2021-08-11 18:53:40|15023.9|15022.9|15023|15022|15024|15023|15022.4|15021.4|49
1628708030000|2021-08-11 18:53:50|15023.2|15022.2|15023.3|15022.3|15024.2|15023.2|15023|15022|38
1628708040000|2021-08-11 18:54:00|15022.7|15021.7|15023.7|15022.7|15024|15023|15022.2|15021.2|40
1628708050000|2021-08-11 18:54:10|15023.5|15022.5|15021.5|15020.5|15023.5|15022.5|15021.3|15020.3|60
1628708060000|2021-08-11 18:54:20|15021.7|15020.7|15021|15020|15022.3|15021.3|15020.7|15019.7|57
1628708070000|2021-08-11 18:54:30|15020.9|15019.9|15021.9|15020.9|15021.9|15020.9|15020.4|15019.4|57
1628708080000|2021-08-11 18:54:40|15022.3|15021.3|15022.8|15021.8|15023|15022|15022|15021|73
1628708090000|2021-08-11 18:54:50|15022.7|15021.7|15021.3|15020.3|15022.7|15021.7|15020.9|15019.9|26
1628708100000|2021-08-11 18:55:00|15021.4|15020.4|15021.8|15020.8|15023|15022|15020.9|15019.9|96
1628708110000|2021-08-11 18:55:10|15021.7|15020.7|15021.2|15020.2|15021.8|15020.8|15020.4|15019.4|54
1628708120000|2021-08-11 18:55:20|15021.3|15020.3|15022.3|15021.3|15022.9|15021.9|15021.3|15020.3|91
1628708130000|2021-08-11 18:55:30|15022.4|15021.4|15021.5|15020.5|15022.8|15021.8|15021.3|15020.3|48
1628708140000|2021-08-11 18:55:40|15021.4|15020.4|15021.5|15020.5|15021.8|15020.8|15020.8|15019.8|54
1628708150000|2021-08-11 18:55:50|15021.4|15020.4|15020.8|15019.8|15021.5|15020.5|15020.2|15019.2|52
1628708160000|2021-08-11 18:56:00|15020.9|15019.9|15021.8|15020.8|15021.9|15020.9|15020.7|15019.7|53
1628708170000|2021-08-11 18:56:10|15021.5|15020.5|15022.7|15021.7|15022.7|15021.7|15021.2|15020.2|34
1628708180000|2021-08-11 18:56:20|15022.5|15021.5|15023|15022|15023.4|15022.4|15022.4|15021.4|54
1628708190000|2021-08-11 18:56:30|15022.9|15021.9|15022.3|15021.3|15023.4|15022.4|15022.3|15021.3|54
1628708200000|2021-08-11 18:56:40|15022|15021|15022|15021|15022.5|15021.5|15021.9|15020.9|38
1628708210000|2021-08-11 18:56:50|15022.2|15021.2|15023.3|15022.3|15023.8|15022.8|15022.2|15021.2|40
1628708220000|2021-08-11 18:57:00|15023.4|15022.4|15026.3|15025.3|15026.5|15025.5|15023.2|15022.2|166
1628708230000|2021-08-11 18:57:10|15026.4|15025.4|15025.4|15024.4|15026.5|15025.5|15025.3|15024.3|56
1628708240000|2021-08-11 18:57:20|15025.5|15024.5|15023.3|15022.3|15025.5|15024.5|15023.2|15022.2|39
1628708250000|2021-08-11 18:57:30|15023.2|15022.2|15022.3|15021.3|15023.2|15022.2|15021.4|15020.4|108
1628708260000|2021-08-11 18:57:40|15022.2|15021.2|15024.4|15023.4|15024.4|15023.4|15021.9|15020.9|65
1628708270000|2021-08-11 18:57:50|15024.8|15023.8|15024.5|15023.5|15025|15024|15024.2|15023.2|32
1628708280000|2021-08-11 18:58:00|15024.4|15023.4|15024.5|15023.5|15025.5|15024.5|15023.3|15022.3|63
1628708290000|2021-08-11 18:58:10|15024.4|15023.4|15023.5|15022.5|15024.5|15023.5|15023.4|15022.4|39
1628708300000|2021-08-11 18:58:20|15023.4|15022.4|15023.2|15022.2|15023.9|15022.9|15022.9|15021.9|55
1628708310000|2021-08-11 18:58:30|15023.3|15022.3|15022.5|15021.5|15023.3|15022.3|15021.2|15020.2|80
1628708320000|2021-08-11 18:58:40|15022.7|15021.7|15022.5|15021.5|15022.7|15021.7|15021.7|15020.7|56
1628708330000|2021-08-11 18:58:50|15022.7|15021.7|15021.8|15020.8|15022.7|15021.7|15021.7|15020.7|26
1628708340000|2021-08-11 18:59:00|15021.7|15020.7|15020.3|15019.3|15023.3|15022.3|15020.3|15019.3|66
1628708350000|2021-08-11 18:59:10|15020.2|15019.2|15019.3|15018.3|15020.4|15019.4|15019|15018|161
1628708360000|2021-08-11 18:59:20|15019.5|15018.5|15017.2|15016.2|15019.5|15018.5|15017|15016|264
1628708370000|2021-08-11 18:59:30|15017|15016|15018.4|15017.4|15018.7|15017.7|15017|15016|113
1628708380000|2021-08-11 18:59:40|15018.3|15017.3|15019.8|15018.8|15019.9|15018.9|15018.2|15017.2|80
1628708390000|2021-08-11 18:59:50|15019.7|15018.7|15022.2|15021.2|15022.3|15021.3|15019.4|15018.4|198
1628708400000|2021-08-11 19:00:00|15022.4|15021.4|15022.9|15021.9|15024|15023|15021.2|15020.2|192
1628708410000|2021-08-11 19:00:10|15023|15022|15024.3|15023.3|15026.2|15025.2|15022.7|15021.7|218
1628708420000|2021-08-11 19:00:20|15024.2|15023.2|15021.7|15020.7|15024.2|15023.2|15021.7|15020.7|83
1628708430000|2021-08-11 19:00:30|15021.8|15020.8|15021.7|15020.7|15021.9|15020.9|15020|15019|139
1628708440000|2021-08-11 19:00:40|15021.5|15020.5|15021|15020|15022.3|15021.3|15020.9|15019.9|42
1628708450000|2021-08-11 19:00:50|15021.2|15020.2|15019.4|15018.4|15021.9|15020.9|15019.3|15018.3|58
1628708460000|2021-08-11 19:01:00|15019.3|15018.3|15020.3|15019.3|15020.7|15019.7|15019.2|15018.2|63
1628708470000|2021-08-11 19:01:10|15020.2|15019.2|15019.2|15018.2|15020.4|15019.4|15019.2|15018.2|30
1628708480000|2021-08-11 19:01:20|15019.3|15018.3|15020.3|15019.3|15020.3|15019.3|15018.5|15017.5|56
1628708490000|2021-08-11 19:01:30|15020.4|15019.4|15020|15019|15020.8|15019.8|15019.8|15018.8|25
1628708500000|2021-08-11 19:01:40|15019.9|15018.9|15019.8|15018.8|15020|15019|15019.3|15018.3|31
1628708510000|2021-08-11 19:01:50|15019.5|15018.5|15020.2|15019.2|15020.4|15019.4|15019.3|15018.3|49
1628708520000|2021-08-11 19:02:00|15020|15019|15018.5|15017.5|15020|15019|15018.2|15017.2|85
1628708530000|2021-08-11 19:02:10|15018.7|15017.7|15016.8|15015.8|15018.7|15017.7|15016.8|15015.8|94
1628708540000|2021-08-11 19:02:20|15016.9|15015.9|15015.8|15014.8|15017|15016|15015.3|15014.3|169
1628708550000|2021-08-11 19:02:30|15015.9|15014.9|15015.5|15014.5|15015.9|15014.9|15015.3|15014.3|116
1628708560000|2021-08-11 19:02:40|15015.7|15014.7|15016.3|15015.3|15016.3|15015.3|15015.3|15014.3|61
1628708570000|2021-08-11 19:02:50|15016.4|15015.4|15016.2|15015.2|15017|15016|15015.9|15014.9|71
1628708580000|2021-08-11 19:03:00|15016.3|15015.3|15018.5|15017.5|15018.7|15017.7|15016.3|15015.3|166
1628708590000|2021-08-11 19:03:10|15018.7|15017.7|15018.3|15017.3|15019|15018|15017.7|15016.7|106
1628708600000|2021-08-11 19:03:20|15018.5|15017.5|15020.5|15019.5|15020.7|15019.7|15018.4|15017.4|100
1628708610000|2021-08-11 19:03:30|15020.7|15019.7|15021|15020|15021.4|15020.4|15020.3|15019.3|65
1628708620000|2021-08-11 19:03:40|15020.9|15019.9|15020|15019|15021|15020|15020|15019|33
1628708630000|2021-08-11 19:03:50|15019.9|15018.9|15019.5|15018.5|15019.9|15018.9|15018.8|15017.8|43
1628708640000|2021-08-11 19:04:00|15019.7|15018.7|15021|15020|15021.4|15020.4|15018.9|15017.9|88
1628708650000|2021-08-11 19:04:10|15021.2|15020.2|15021.7|15020.7|15022.3|15021.3|15020.9|15019.9|117
1628708660000|2021-08-11 19:04:20|15021.5|15020.5|15020.9|15019.9|15022.3|15021.3|15020.9|15019.9|94
1628708670000|2021-08-11 19:04:30|15021|15020|15021.3|15020.3|15021.5|15020.5|15020.5|15019.5|50
1628708680000|2021-08-11 19:04:40|15021.4|15020.4|15020.8|15019.8|15022|15021|15020.7|15019.7|38
1628708690000|2021-08-11 19:04:50|15020.7|15019.7|15021|15020|15021.5|15020.5|15020.3|15019.3|67
1628708700000|2021-08-11 19:05:00|15020.9|15019.9|15020.5|15019.5|15021.7|15020.7|15019.7|15018.7|74
1628708710000|2021-08-11 19:05:10|15020.4|15019.4|15020|15019|15021.3|15020.3|15019.7|15018.7|52
1628708720000|2021-08-11 19:05:20|15020.2|15019.2|15019.7|15018.7|15020.9|15019.9|15019.7|15018.7|46
1628708730000|2021-08-11 19:05:30|15019.9|15018.9|15018.7|15017.7|15020.5|15019.5|15018.4|15017.4|59
1628708740000|2021-08-11 19:05:40|15018.5|15017.5|15019.9|15018.9|15021.4|15020.4|15018.5|15017.5|57
1628708750000|2021-08-11 19:05:50|15019.8|15018.8|15019.3|15018.3|15019.9|15018.9|15018.7|15017.7|60
1628708760000|2021-08-11 19:06:00|15019.4|15018.4|15020.9|15019.9|15021.7|15020.7|15019.2|15018.2|61
1628708770000|2021-08-11 19:06:10|15020.8|15019.8|15021|15020|15021.3|15020.3|15019.8|15018.8|23
1628708780000|2021-08-11 19:06:20|15020.9|15019.9|15020|15019|15020.9|15019.9|15019.9|15018.9|33
1628708790000|2021-08-11 19:06:30|15020.2|15019.2|15021|15020|15021|15020|15019.9|15018.9|30
1628708800000|2021-08-11 19:06:40|15021.2|15020.2|15021.7|15020.7|15021.8|15020.8|15021.2|15020.2|81
1628708810000|2021-08-11 19:06:50|15021.5|15020.5|15023|15022|15023.2|15022.2|15021.4|15020.4|144
1628708820000|2021-08-11 19:07:00|15023.2|15022.2|15024.7|15023.7|15025.5|15024.5|15023|15022|253
1628708830000|2021-08-11 19:07:10|15024.5|15023.5|15025.2|15024.2|15025.3|15024.3|15023.8|15022.8|103
1628708840000|2021-08-11 19:07:20|15025.3|15024.3|15025.5|15024.5|15025.9|15024.9|15025.2|15024.2|107
1628708850000|2021-08-11 19:07:30|15025.4|15024.4|15024.5|15023.5|15025.4|15024.4|15024.2|15023.2|103
1628708860000|2021-08-11 19:07:40|15024.7|15023.7|15024.8|15023.8|15025.2|15024.2|15024.3|15023.3|57
1628708870000|2021-08-11 19:07:50|15024.9|15023.9|15023.8|15022.8|15025.2|15024.2|15023.8|15022.8|69
1628708880000|2021-08-11 19:08:00|15023.9|15022.9|15024|15023|15024.5|15023.5|15023.2|15022.2|98
1628708890000|2021-08-11 19:08:10|15024.2|15023.2|15025.5|15024.5|15025.9|15024.9|15024.2|15023.2|50
1628708900000|2021-08-11 19:08:20|15025.7|15024.7|15025.9|15024.9|15026.2|15025.2|15025.4|15024.4|120
1628708910000|2021-08-11 19:08:30|15026|15025|15027.4|15026.4|15027.8|15026.8|15026|15025|252
1628708920000|2021-08-11 19:08:40|15027.5|15026.5|15026.5|15025.5|15027.7|15026.7|15026.5|15025.5|89
1628708930000|2021-08-11 19:08:50|15026.7|15025.7|15025.9|15024.9|15026.8|15025.8|15025.4|15024.4|73
1628708940000|2021-08-11 19:09:00|15026|15025|15025|15024|15026.2|15025.2|15025|15024|52
1628708950000|2021-08-11 19:09:10|15025.2|15024.2|15024.5|15023.5|15025.2|15024.2|15024.3|15023.3|49
1628708960000|2021-08-11 19:09:20|15024.4|15023.4|15024.8|15023.8|15024.9|15023.9|15023.9|15022.9|68
1628708970000|2021-08-11 19:09:30|15024.7|15023.7|15025.5|15024.5|15025.5|15024.5|15024.4|15023.4|39
1628708980000|2021-08-11 19:09:40|15025.7|15024.7|15027.7|15026.7|15027.7|15026.7|15025.7|15024.7|65
1628708990000|2021-08-11 19:09:50|15027.5|15026.5|15027|15026|15027.8|15026.8|15026.5|15025.5|48
1628709000000|2021-08-11 19:10:00|15027.2|15026.2|15026|15025|15027.4|15026.4|15025.9|15024.9|40
1628709010000|2021-08-11 19:10:10|15026.2|15025.2|15026.9|15025.9|15027.5|15026.5|15025.9|15024.9|46
1628709020000|2021-08-11 19:10:20|15027|15026|15027.3|15026.3|15027.5|15026.5|15025.7|15024.7|76
1628709030000|2021-08-11 19:10:30|15027.4|15026.4|15028.2|15027.2|15028.4|15027.4|15027.3|15026.3|89
1628709040000|2021-08-11 19:10:40|15028.3|15027.3|15029.9|15028.9|15030.4|15029.4|15028.2|15027.2|212
1628709050000|2021-08-11 19:10:50|15029.8|15028.8|15030.3|15029.3|15030.7|15029.7|15029.8|15028.8|112
1628709060000|2021-08-11 19:11:00|15030.4|15029.4|15030.4|15029.4|15030.7|15029.7|15029.7|15028.7|58
1628709070000|2021-08-11 19:11:10|15030.5|15029.5|15030.5|15029.5|15031.2|15030.2|15030.3|15029.3|180
1628709080000|2021-08-11 19:11:20|15030.7|15029.7|15029.2|15028.2|15030.7|15029.7|15028.9|15027.9|51
1628709090000|2021-08-11 19:11:30|15028.9|15027.9|15029|15028|15029.4|15028.4|15028.7|15027.7|52
1628709100000|2021-08-11 19:11:40|15029.2|15028.2|15028.7|15027.7|15029.2|15028.2|15028.7|15027.7|34
1628709110000|2021-08-11 19:11:50|15028.5|15027.5|15026.8|15025.8|15028.9|15027.9|15026.7|15025.7|224
1628709120000|2021-08-11 19:12:00|15026.9|15025.9|15027.5|15026.5|15027.7|15026.7|15026.7|15025.7|71
1628709130000|2021-08-11 19:12:10|15027.4|15026.4|15028.8|15027.8|15029.2|15028.2|15027.4|15026.4|105
1628709140000|2021-08-11 19:12:20|15028.7|15027.7|15028.8|15027.8|15029|15028|15027.9|15026.9|43
1628709150000|2021-08-11 19:12:30|15028.7|15027.7|15029.2|15028.2|15029.3|15028.3|15028|15027|50
1628709160000|2021-08-11 19:12:40|15029.3|15028.3|15028.5|15027.5|15029.4|15028.4|15027.8|15026.8|61
1628709170000|2021-08-11 19:12:50|15028.4|15027.4|15029|15028|15029.4|15028.4|15028.4|15027.4|49
1628709180000|2021-08-11 19:13:00|15028.9|15027.9|15029.5|15028.5|15029.9|15028.9|15028.9|15027.9|80
1628709190000|2021-08-11 19:13:10|15029.7|15028.7|15029|15028|15029.7|15028.7|15028.7|15027.7|52
1628709200000|2021-08-11 19:13:20|15028.9|15027.9|15028|15027|15029.2|15028.2|15028|15027|38
1628709210000|2021-08-11 19:13:30|15027.7|15026.7|15027|15026|15028.4|15027.4|15026.9|15025.9|70
1628709220000|2021-08-11 19:13:40|15026.9|15025.9|15026.3|15025.3|15027.2|15026.2|15025.7|15024.7|69
1628709230000|2021-08-11 19:13:50|15026.2|15025.2|15026.8|15025.8|15026.9|15025.9|15026|15025|46
1628709240000|2021-08-11 19:14:00|15026.9|15025.9|15025.8|15024.8|15027|15026|15025.7|15024.7|76
1628709250000|2021-08-11 19:14:10|15025.7|15024.7|15026.9|15025.9|15026.9|15025.9|15025.5|15024.5|39
1628709260000|2021-08-11 19:14:20|15026.8|15025.8|15027|15026|15027.5|15026.5|15026.7|15025.7|30
1628709270000|2021-08-11 19:14:30|15026.9|15025.9|15026.4|15025.4|15026.9|15025.9|15026|15025|27
1628709280000|2021-08-11 19:14:40|15026.5|15025.5|15025.3|15024.3|15026.5|15025.5|15025.3|15024.3|41
1628709290000|2021-08-11 19:14:50|15025.2|15024.2|15025.2|15024.2|15025.4|15024.4|15023.9|15022.9|87
1628709300000|2021-08-11 19:15:00|15025|15024|15024.5|15023.5|15025|15024|15023.7|15022.7|76
1628709310000|2021-08-11 19:15:10|15024.4|15023.4|15024.4|15023.4|15024.4|15023.4|15023.9|15022.9|17
1628709320000|2021-08-11 19:15:20|15024.3|15023.3|15023.5|15022.5|15024.3|15023.3|15023.4|15022.4|46
1628709330000|2021-08-11 19:15:30|15023.4|15022.4|15023|15022|15023.8|15022.8|15022.9|15021.9|66
1628709340000|2021-08-11 19:15:40|15023.3|15022.3|15023.8|15022.8|15024.3|15023.3|15023.2|15022.2|62
1628709350000|2021-08-11 19:15:50|15023.5|15022.5|15019.9|15018.9|15023.8|15022.8|15019.8|15018.8|207
1628709360000|2021-08-11 19:16:00|15020.2|15019.2|15018.3|15017.3|15020.3|15019.3|15018|15017|206
1628709370000|2021-08-11 19:16:10|15018.4|15017.4|15019.2|15018.2|15019.4|15018.4|15018.4|15017.4|77
1628709380000|2021-08-11 19:16:20|15019.3|15018.3|15019.4|15018.4|15019.8|15018.8|15019|15018|71
1628709390000|2021-08-11 19:16:30|15019.3|15018.3|15017.7|15016.7|15019.3|15018.3|15017.7|15016.7|100
1628709400000|2021-08-11 19:16:40|15017.8|15016.8|15018.7|15017.7|15018.7|15017.7|15017.4|15016.4|56
1628709410000|2021-08-11 19:16:50|15018.9|15017.9|15020|15019|15020|15019|15018.7|15017.7|61
1628709420000|2021-08-11 19:17:00|15019.9|15018.9|15020.5|15019.5|15020.9|15019.9|15019.9|15018.9|85
1628709430000|2021-08-11 19:17:10|15020.7|15019.7|15020.8|15019.8|15021.4|15020.4|15020.2|15019.2|80
1628709440000|2021-08-11 19:17:20|15020.7|15019.7|15020.3|15019.3|15020.7|15019.7|15019.4|15018.4|127
1628709450000|2021-08-11 19:17:30|15020.4|15019.4|15021.7|15020.7|15021.7|15020.7|15020.2|15019.2|120
1628709460000|2021-08-11 19:17:40|15021.9|15020.9|15021.9|15020.9|15021.9|15020.9|15021.4|15020.4|60
1628709470000|2021-08-11 19:17:50|15021.5|15020.5|15019.7|15018.7|15021.5|15020.5|15019.5|15018.5|41
1628709480000|2021-08-11 19:18:00|15019.5|15018.5|15020.8|15019.8|15020.9|15019.9|15018.9|15017.9|93
1628709490000|2021-08-11 19:18:10|15020.7|15019.7|15021|15020|15021.2|15020.2|15019.5|15018.5|41
1628709500000|2021-08-11 19:18:20|15021.2|15020.2|15020.3|15019.3|15021.3|15020.3|15020.2|15019.2|18
1628709510000|2021-08-11 19:18:30|15020.4|15019.4|15020|15019|15020.5|15019.5|15019.7|15018.7|36
1628709520000|2021-08-11 19:18:40|15020.2|15019.2|15019.8|15018.8|15020.2|15019.2|15019.3|15018.3|23
1628709530000|2021-08-11 19:18:50|15019.7|15018.7|15019.4|15018.4|15020.5|15019.5|15019.4|15018.4|31
1628709540000|2021-08-11 19:19:00|15019.5|15018.5|15020.5|15019.5|15021.4|15020.4|15019.4|15018.4|62
1628709550000|2021-08-11 19:19:10|15020.3|15019.3|15020.5|15019.5|15020.5|15019.5|15019.9|15018.9|29
1628709560000|2021-08-11 19:19:20|15020.4|15019.4|15020.2|15019.2|15020.7|15019.7|15020|15019|23
1628709570000|2021-08-11 19:19:30|15020.3|15019.3|15020.9|15019.9|15021.2|15020.2|15019.7|15018.7|29
1628709580000|2021-08-11 19:19:40|15021|15020|15021|15020|15021.3|15020.3|15020.3|15019.3|35
1628709590000|2021-08-11 19:19:50|15021.2|15020.2|15021|15020|15021.7|15020.7|15020.8|15019.8|38
1628709600000|2021-08-11 19:20:00|15021.6|15020.6|15021.5|15020.5|15023.1|15022.1|15021.4|15020.4|98
1628709610000|2021-08-11 19:20:10|15021.6|15020.6|15022.4|15021.4|15022.5|15021.5|15021.6|15020.6|23
1628709620000|2021-08-11 19:20:20|15022.5|15021.5|15022.8|15021.8|15022.8|15021.8|15021.6|15020.6|51
1628709630000|2021-08-11 19:20:30|15022.6|15021.6|15023.1|15022.1|15023.6|15022.6|15022.4|15021.4|86
1628709640000|2021-08-11 19:20:40|15023.3|15022.3|15023.8|15022.8|15024|15023|15023.1|15022.1|67
1628709650000|2021-08-11 19:20:50|15023.6|15022.6|15023.6|15022.6|15023.9|15022.9|15023.1|15022.1|49
1628709660000|2021-08-11 19:21:00|15023.5|15022.5|15023.3|15022.3|15023.5|15022.5|15022.5|15021.5|38
1628709670000|2021-08-11 19:21:10|15023.1|15022.1|15023.5|15022.5|15023.6|15022.6|15022.6|15021.6|43
1628709680000|2021-08-11 19:21:20|15023.6|15022.6|15024.9|15023.9|15025.3|15024.3|15023.6|15022.6|97
1628709690000|2021-08-11 19:21:30|15024.8|15023.8|15025|15024|15025.3|15024.3|15024.5|15023.5|53
1628709700000|2021-08-11 19:21:40|15025.1|15024.1|15025.1|15024.1|15025.5|15024.5|15024.9|15023.9|59
1628709710000|2021-08-11 19:21:50|15025|15024|15024.8|15023.8|15025|15024|15024|15023|64
1628709720000|2021-08-11 19:22:00|15024.9|15023.9|15026|15025|15026.5|15025.5|15024.3|15023.3|95
1628709730000|2021-08-11 19:22:10|15026.1|15025.1|15025.9|15024.9|15026.4|15025.4|15025.6|15024.6|41
1628709740000|2021-08-11 19:22:20|15025.8|15024.8|15025|15024|15025.8|15024.8|15024|15023|82
1628709750000|2021-08-11 19:22:30|15024.9|15023.9|15024.8|15023.8|15025.8|15024.8|15024.8|15023.8|27
1628709760000|2021-08-11 19:22:40|15024.9|15023.9|15024.9|15023.9|15025.8|15024.8|15024.6|15023.6|28
1628709770000|2021-08-11 19:22:50|15025|15024|15026.9|15025.9|15026.9|15025.9|15025|15024|68
1628709780000|2021-08-11 19:23:00|15026.8|15025.8|15028.8|15027.8|15029.4|15028.4|15026.6|15025.6|201
1628709790000|2021-08-11 19:23:10|15028.6|15027.6|15029|15028|15029.1|15028.1|15028.3|15027.3|71
1628709800000|2021-08-11 19:23:20|15028.9|15027.9|15029.1|15028.1|15030|15029|15028.8|15027.8|58
1628709810000|2021-08-11 19:23:30|15029|15028|15028.6|15027.6|15029.1|15028.1|15028.3|15027.3|58
1628709820000|2021-08-11 19:23:40|15028.8|15027.8|15028.9|15027.9|15030|15029|15028.6|15027.6|58
1628709830000|2021-08-11 19:23:50|15028.8|15027.8|15028.9|15027.9|15029.3|15028.3|15028.3|15027.3|48
1628709840000|2021-08-11 19:24:00|15029|15028|15030.4|15029.4|15030.9|15029.9|15029|15028|175
1628709850000|2021-08-11 19:24:10|15030.3|15029.3|15030.1|15029.1|15030.4|15029.4|15029.9|15028.9|51
1628709860000|2021-08-11 19:24:20|15030.3|15029.3|15029.6|15028.6|15030.3|15029.3|15029.1|15028.1|46
1628709870000|2021-08-11 19:24:30|15029.5|15028.5|15030.8|15029.8|15030.8|15029.8|15029.3|15028.3|75
1628709880000|2021-08-11 19:24:40|15030.9|15029.9|15031.4|15030.4|15031.4|15030.4|15030.8|15029.8|94
1628709890000|2021-08-11 19:24:50|15031.5|15030.5|15030.8|15029.8|15031.5|15030.5|15030.8|15029.8|107
1628709900000|2021-08-11 19:25:00|15030.9|15029.9|15030.1|15029.1|15031|15030|15029.8|15028.8|78
1628709910000|2021-08-11 19:25:10|15030|15029|15030.9|15029.9|15031.4|15030.4|15030|15029|60
1628709920000|2021-08-11 19:25:20|15030.8|15029.8|15030.4|15029.4|15031.3|15030.3|15030.3|15029.3|44
1628709930000|2021-08-11 19:25:30|15030.5|15029.5|15030.4|15029.4|15030.9|15029.9|15029.8|15028.8|57
1628709940000|2021-08-11 19:25:40|15030.5|15029.5|15030.3|15029.3|15030.9|15029.9|15030.1|15029.1|48
1628709950000|2021-08-11 19:25:50|15030.4|15029.4|15032.3|15031.3|15032.5|15031.5|15030.3|15029.3|139
1628709960000|2021-08-11 19:26:00|15032.1|15031.1|15031.5|15030.5|15032.3|15031.3|15031|15030|80
1628709970000|2021-08-11 19:26:10|15031.4|15030.4|15030.5|15029.5|15031.4|15030.4|15030.4|15029.4|85
1628709980000|2021-08-11 19:26:20|15030.8|15029.8|15030.6|15029.6|15031.4|15030.4|15030.3|15029.3|78
1628709990000|2021-08-11 19:26:30|15030.5|15029.5|15030.6|15029.6|15030.8|15029.8|15029.8|15028.8|125
1628710000000|2021-08-11 19:26:40|15030.5|15029.5|15030.4|15029.4|15030.8|15029.8|15029.8|15028.8|42
1628710010000|2021-08-11 19:26:50|15030.5|15029.5|15031|15030|15031.3|15030.3|15030.4|15029.4|16
1628710020000|2021-08-11 19:27:00|15030.8|15029.8|15030.4|15029.4|15031|15030|15030.4|15029.4|38
1628710030000|2021-08-11 19:27:10|15030.3|15029.3|15030.6|15029.6|15031.3|15030.3|15030.3|15029.3|35
1628710040000|2021-08-11 19:27:20|15030.5|15029.5|15031|15030|15031.8|15030.8|15030.4|15029.4|93
1628710050000|2021-08-11 19:27:30|15030.5|15029.5|15030.9|15029.9|15031.5|15030.5|15030.5|15029.5|31
1628710060000|2021-08-11 19:27:40|15031|15030|15031.1|15030.1|15031.8|15030.8|15030.9|15029.9|37
1628710070000|2021-08-11 19:27:50|15031|15030|15031.5|15030.5|15031.6|15030.6|15030.6|15029.6|44
1628710080000|2021-08-11 19:28:00|15031.4|15030.4|15031.8|15030.8|15031.9|15030.9|15031.1|15030.1|51
1628710090000|2021-08-11 19:28:10|15032|15031|15031.5|15030.5|15032|15031|15031.3|15030.3|38
1628710100000|2021-08-11 19:28:20|15031.6|15030.6|15031.6|15030.6|15031.8|15030.8|15031.1|15030.1|77
1628710110000|2021-08-11 19:28:30|15031.5|15030.5|15030.6|15029.6|15031.6|15030.6|15030.4|15029.4|52
1628710120000|2021-08-11 19:28:40|15030.5|15029.5|15030|15029|15030.8|15029.8|15030|15029|27
1628710130000|2021-08-11 19:28:50|15030.1|15029.1|15030.4|15029.4|15030.4|15029.4|15030|15029|57
1628710140000|2021-08-11 19:29:00|15030.5|15029.5|15030.8|15029.8|15030.8|15029.8|15030.3|15029.3|25
1628710150000|2021-08-11 19:29:10|15031|15030|15030.9|15029.9|15031.5|15030.5|15030.6|15029.6|118
1628710160000|2021-08-11 19:29:20|15030.6|15029.6|15029.1|15028.1|15030.8|15029.8|15029.1|15028.1|108
1628710170000|2021-08-11 19:29:30|15029|15028|15029.4|15028.4|15029.5|15028.5|15028.4|15027.4|111
1628710180000|2021-08-11 19:29:40|15029.3|15028.3|15030.1|15029.1|15030.5|15029.5|15029.3|15028.3|45
1628710190000|2021-08-11 19:29:50|15030.3|15029.3|15029.9|15028.9|15030.3|15029.3|15028.9|15027.9|47
1628710200000|2021-08-11 19:30:00|15029.8|15028.8|15029.4|15028.4|15030.3|15029.3|15029.3|15028.3|83
1628710210000|2021-08-11 19:30:10|15029.3|15028.3|15030.8|15029.8|15031.1|15030.1|15029.1|15028.1|119
1628710220000|2021-08-11 19:30:20|15030.6|15029.6|15029.9|15028.9|15031|15030|15029.8|15028.8|58
1628710230000|2021-08-11 19:30:30|15029.8|15028.8|15029.6|15028.6|15029.9|15028.9|15029.3|15028.3|63
1628710240000|2021-08-11 19:30:40|15029.5|15028.5|15028.4|15027.4|15029.8|15028.8|15028|15027|78
1628710250000|2021-08-11 19:30:50|15028.3|15027.3|15027|15026|15028.8|15027.8|15027|15026|121
1628710260000|2021-08-11 19:31:00|15026.9|15025.9|15026.9|15025.9|15028.1|15027.1|15026.3|15025.3|139
1628710270000|2021-08-11 19:31:10|15026.8|15025.8|15026.6|15025.6|15027|15026|15026.3|15025.3|60
1628710280000|2021-08-11 19:31:20|15026.8|15025.8|15027.1|15026.1|15027.5|15026.5|15026.5|15025.5|87
1628710290000|2021-08-11 19:31:30|15026.9|15025.9|15026.8|15025.8|15027.3|15026.3|15026.6|15025.6|46
1628710300000|2021-08-11 19:31:40|15026.5|15025.5|15028.1|15027.1|15028.1|15027.1|15025.8|15024.8|142
1628710310000|2021-08-11 19:31:50|15028|15027|15029|15028|15029.5|15028.5|15027.8|15026.8|107
1628710320000|2021-08-11 19:32:00|15028.8|15027.8|15028|15027|15029|15028|15028|15027|86
1628710330000|2021-08-11 19:32:10|15027.9|15026.9|15028.6|15027.6|15028.8|15027.8|15027.5|15026.5|65
1628710340000|2021-08-11 19:32:20|15028.5|15027.5|15029.1|15028.1|15029.3|15028.3|15028.4|15027.4|49
1628710350000|2021-08-11 19:32:30|15029|15028|15029.1|15028.1|15029.5|15028.5|15028.5|15027.5|63
1628710360000|2021-08-11 19:32:40|15029.3|15028.3|15028.9|15027.9|15029.5|15028.5|15028.8|15027.8|64
1628710370000|2021-08-11 19:32:50|15028.8|15027.8|15029.3|15028.3|15029.5|15028.5|15028.6|15027.6|76
1628710380000|2021-08-11 19:33:00|15029.4|15028.4|15030.3|15029.3|15031.3|15030.3|15028.6|15027.6|152
1628710390000|2021-08-11 19:33:10|15030|15029|15029.1|15028.1|15030|15029|15029|15028|73
1628710400000|2021-08-11 19:33:20|15029|15028|15029.8|15028.8|15029.9|15028.9|15028.4|15027.4|53
1628710410000|2021-08-11 19:33:30|15029.9|15028.9|15029.8|15028.8|15030.5|15029.5|15029|15028|91
1628710420000|2021-08-11 19:33:40|15029.9|15028.9|15031|15030|15031|15030|15029.8|15028.8|82
1628710430000|2021-08-11 19:33:50|15030.9|15029.9|15030.9|15029.9|15031.5|15030.5|15030.3|15029.3|76
1628710440000|2021-08-11 19:34:00|15031|15030|15031.4|15030.4|15032|15031|15030.8|15029.8|55
1628710450000|2021-08-11 19:34:10|15031.5|15030.5|15030.9|15029.9|15031.6|15030.6|15030.5|15029.5|40
1628710460000|2021-08-11 19:34:20|15030.8|15029.8|15031.8|15030.8|15031.9|15030.9|15030.6|15029.6|87
1628710470000|2021-08-11 19:34:30|15031.6|15030.6|15030.8|15029.8|15031.8|15030.8|15030.8|15029.8|57
1628710480000|2021-08-11 19:34:40|15030.6|15029.6|15031.5|15030.5|15031.5|15030.5|15029.8|15028.8|115
1628710490000|2021-08-11 19:34:50|15031.4|15030.4|15030.6|15029.6|15031.9|15030.9|15030.4|15029.4|74
1628710500000|2021-08-11 19:35:00|15030.5|15029.5|15028.4|15027.4|15030.6|15029.6|15028.4|15027.4|104
1628710510000|2021-08-11 19:35:10|15028.3|15027.3|15028.4|15027.4|15029.1|15028.1|15028.3|15027.3|71
1628710520000|2021-08-11 19:35:20|15028.3|15027.3|15027.9|15026.9|15028.5|15027.5|15027.5|15026.5|64
1628710530000|2021-08-11 19:35:30|15027.8|15026.8|15029.3|15028.3|15029.5|15028.5|15027.8|15026.8|46
1628710540000|2021-08-11 19:35:40|15029.6|15028.6|15029|15028|15030|15029|15028.4|15027.4|34
1628710550000|2021-08-11 19:35:50|15029.1|15028.1|15028.4|15027.4|15029.1|15028.1|15027.6|15026.6|56
1628710560000|2021-08-11 19:36:00|15028.5|15027.5|15028.9|15027.9|15029.1|15028.1|15027.9|15026.9|74
1628710570000|2021-08-11 19:36:10|15029|15028|15028.6|15027.6|15029.3|15028.3|15028.5|15027.5|88
1628710580000|2021-08-11 19:36:20|15028.8|15027.8|15028.5|15027.5|15029.1|15028.1|15027.3|15026.3|72
1628710590000|2021-08-11 19:36:30|15028.6|15027.6|15028.9|15027.9|15029|15028|15028.3|15027.3|61
1628710600000|2021-08-11 19:36:40|15028.8|15027.8|15027.4|15026.4|15029|15028|15027.3|15026.3|69
1628710610000|2021-08-11 19:36:50|15027.5|15026.5|15028.4|15027.4|15029|15028|15027.3|15026.3|71
1628710620000|2021-08-11 19:37:00|15028.5|15027.5|15029.1|15028.1|15029.3|15028.3|15028.3|15027.3|83
1628710630000|2021-08-11 19:37:10|15029|15028|15029.6|15028.6|15029.6|15028.6|15028.4|15027.4|47
1628710640000|2021-08-11 19:37:20|15029.8|15028.8|15029|15028|15029.8|15028.8|15028.6|15027.6|34
1628710650000|2021-08-11 19:37:30|15028.9|15027.9|15028.9|15027.9|15029.1|15028.1|15028.3|15027.3|28
1628710660000|2021-08-11 19:37:40|15029|15028|15028.5|15027.5|15029.3|15028.3|15028.5|15027.5|29
1628710670000|2021-08-11 19:37:50|15028.6|15027.6|15028.5|15027.5|15028.8|15027.8|15028.1|15027.1|55
1628710680000|2021-08-11 19:38:00|15028.4|15027.4|15027.1|15026.1|15028.4|15027.4|15026.5|15025.5|140
1628710690000|2021-08-11 19:38:10|15027|15026|15025.5|15024.5|15027.1|15026.1|15025.3|15024.3|142
1628710700000|2021-08-11 19:38:20|15025.8|15024.8|15023.5|15022.5|15025.8|15024.8|15023.3|15022.3|197
1628710710000|2021-08-11 19:38:30|15023.4|15022.4|15022.9|15021.9|15023.6|15022.6|15021.8|15020.8|194
1628710720000|2021-08-11 19:38:40|15023|15022|15023.6|15022.6|15024.1|15023.1|15023|15022|109
1628710730000|2021-08-11 19:38:50|15023.5|15022.5|15022|15021|15023.6|15022.6|15021.9|15020.9|82
1628710740000|2021-08-11 19:39:00|15022.1|15021.1|15023.1|15022.1|15023.8|15022.8|15021.8|15020.8|141
1628710750000|2021-08-11 19:39:10|15023.3|15022.3|15022.1|15021.1|15023.9|15022.9|15022|15021|117
1628710760000|2021-08-11 19:39:20|15022.3|15021.3|15022.1|15021.1|15022.8|15021.8|15021.5|15020.5|103
1628710770000|2021-08-11 19:39:30|15022.3|15021.3|15023|15022|15023.3|15022.3|15021.4|15020.4|116
1628710780000|2021-08-11 19:39:40|15023.1|15022.1|15022.5|15021.5|15023.3|15022.3|15022.3|15021.3|42
1628710790000|2021-08-11 19:39:50|15022.6|15021.6|15021.8|15020.8|15023|15022|15021.5|15020.5|74
1628710800000|2021-08-11 19:40:00|15022.3|15021.3|15021.8|15020.8|15022.4|15021.4|15021.6|15020.6|138
1628710810000|2021-08-11 19:40:10|15021.6|15020.6|15020.9|15019.9|15022.3|15021.3|15020.8|15019.8|157
1628710820000|2021-08-11 19:40:20|15021|15020|15022|15021|15022.4|15021.4|15020.8|15019.8|146
1628710830000|2021-08-11 19:40:30|15022.1|15021.1|15022.5|15021.5|15022.6|15021.6|15022|15021|44
1628710840000|2021-08-11 19:40:40|15022.4|15021.4|15022.4|15021.4|15023.5|15022.5|15022.1|15021.1|86
1628710850000|2021-08-11 19:40:50|15022.5|15021.5|15022.3|15021.3|15022.8|15021.8|15022.1|15021.1|59
1628710860000|2021-08-11 19:41:00|15022.4|15021.4|15023|15022|15023.3|15022.3|15022|15021|73
1628710870000|2021-08-11 19:41:10|15022.9|15021.9|15023.9|15022.9|15024.1|15023.1|15022.1|15021.1|62
1628710880000|2021-08-11 19:41:20|15024|15023|15023.5|15022.5|15024.5|15023.5|15023.3|15022.3|214
1628710890000|2021-08-11 19:41:30|15023.4|15022.4|15022.6|15021.6|15023.4|15022.4|15022.6|15021.6|41
1628710900000|2021-08-11 19:41:40|15022.5|15021.5|15022.9|15021.9|15024.3|15023.3|15022.4|15021.4|122
1628710910000|2021-08-11 19:41:50|15022.8|15021.8|15021|15020|15022.8|15021.8|15021|15020|104
1628710920000|2021-08-11 19:42:00|15021.1|15020.1|15021.1|15020.1|15021.6|15020.6|15020.9|15019.9|81
1628710930000|2021-08-11 19:42:10|15021.3|15020.3|15019.6|15018.6|15021.5|15020.5|15019.1|15018.1|330
1628710940000|2021-08-11 19:42:20|15019.8|15018.8|15019.9|15018.9|15019.9|15018.9|15018.9|15017.9|154
1628710950000|2021-08-11 19:42:30|15020|15019|15018.5|15017.5|15020.1|15019.1|15018.5|15017.5|160
1628710960000|2021-08-11 19:42:40|15018.6|15017.6|15019.3|15018.3|15019.4|15018.4|15018.1|15017.1|151
1628710970000|2021-08-11 19:42:50|15019.1|15018.1|15019.6|15018.6|15020|15019|15019.1|15018.1|110
1628710980000|2021-08-11 19:43:00|15019.5|15018.5|15018.3|15017.3|15019.5|15018.5|15018|15017|115
1628710990000|2021-08-11 19:43:10|15018.4|15017.4|15017.9|15016.9|15018.8|15017.8|15017.4|15016.4|123
1628711000000|2021-08-11 19:43:20|15018|15017|15017.3|15016.3|15018.6|15017.6|15017.3|15016.3|182
1628711010000|2021-08-11 19:43:30|15017.5|15016.5|15017.8|15016.8|15018.5|15017.5|15017.3|15016.3|59
1628711020000|2021-08-11 19:43:40|15018|15017|15017.6|15016.6|15018.1|15017.1|15017.5|15016.5|83
1628711030000|2021-08-11 19:43:50|15017.4|15016.4|15017.8|15016.8|15018|15017|15017|15016|134
1628711040000|2021-08-11 19:44:00|15017.5|15016.5|15017.5|15016.5|15017.5|15016.5|15016.1|15015.1|171
1628711050000|2021-08-11 19:44:10|15017.8|15016.8|15018.6|15017.6|15018.9|15017.9|15017.8|15016.8|117
1628711060000|2021-08-11 19:44:20|15018.5|15017.5|15016.6|15015.6|15018.5|15017.5|15016.3|15015.3|131
1628711070000|2021-08-11 19:44:30|15016.8|15015.8|15016.8|15015.8|15016.9|15015.9|15016.3|15015.3|56
1628711080000|2021-08-11 19:44:40|15016.6|15015.6|15017.5|15016.5|15017.8|15016.8|15016.6|15015.6|54
1628711090000|2021-08-11 19:44:50|15017.4|15016.4|15017.5|15016.5|15017.8|15016.8|15016.9|15015.9|34
1628711100000|2021-08-11 19:45:00|15017.6|15016.6|15017.1|15016.1|15019|15018|15017.1|15016.1|132
1628711110000|2021-08-11 19:45:10|15016.9|15015.9|15018.1|15017.1|15018.4|15017.4|15016.8|15015.8|128
1628711120000|2021-08-11 19:45:20|15018.3|15017.3|15018.1|15017.1|15018.5|15017.5|15017.6|15016.6|85
1628711130000|2021-08-11 19:45:30|15018.3|15017.3|15020.8|15019.8|15020.9|15019.9|15018.1|15017.1|221
1628711140000|2021-08-11 19:45:40|15020.6|15019.6|15021.4|15020.4|15021.9|15020.9|15020.4|15019.4|137
1628711150000|2021-08-11 19:45:50|15021.5|15020.5|15022.1|15021.1|15022.3|15021.3|15020.5|15019.5|130
1628711160000|2021-08-11 19:46:00|15022.3|15021.3|15023.1|15022.1|15023.5|15022.5|15022.3|15021.3|131
1628711170000|2021-08-11 19:46:10|15023|15022|15023.6|15022.6|15023.8|15022.8|15023|15022|85
1628711180000|2021-08-11 19:46:20|15023.5|15022.5|15025|15024|15025|15024|15023.4|15022.4|96
1628711190000|2021-08-11 19:46:30|15025.6|15024.6|15025.6|15024.6|15025.6|15024.6|15024.9|15023.9|177
1628711200000|2021-08-11 19:46:40|15025.5|15024.5|15027.3|15026.3|15027.3|15026.3|15025.3|15024.3|117
1628711210000|2021-08-11 19:46:50|15027.4|15026.4|15029.9|15028.9|15030|15029|15027.4|15026.4|204
1628711220000|2021-08-11 19:47:00|15030.1|15029.1|15028.1|15027.1|15030.3|15029.3|15027.8|15026.8|242
1628711230000|2021-08-11 19:47:10|15028.3|15027.3|15029.8|15028.8|15029.8|15028.8|15028.1|15027.1|113
1628711240000|2021-08-11 19:47:20|15029.5|15028.5|15031.4|15030.4|15031.8|15030.8|15029.5|15028.5|231
1628711250000|2021-08-11 19:47:30|15031.5|15030.5|15030.8|15029.8|15031.6|15030.6|15030.4|15029.4|105
1628711260000|2021-08-11 19:47:40|15030.5|15029.5|15030.4|15029.4|15031.4|15030.4|15030|15029|92
1628711270000|2021-08-11 19:47:50|15030.6|15029.6|15031.6|15030.6|15031.8|15030.8|15029.9|15028.9|148
1628711280000|2021-08-11 19:48:00|15031.5|15030.5|15030.4|15029.4|15031.8|15030.8|15030.3|15029.3|104
1628711290000|2021-08-11 19:48:10|15030.5|15029.5|15028.9|15027.9|15030.5|15029.5|15028.1|15027.1|181
1628711300000|2021-08-11 19:48:20|15029.3|15028.3|15032.8|15031.8|15033|15032|15029.3|15028.3|206
1628711310000|2021-08-11 19:48:30|15032.9|15031.9|15033.6|15032.6|15033.6|15032.6|15032.5|15031.5|182
1628711320000|2021-08-11 19:48:40|15033.5|15032.5|15032.1|15031.1|15033.6|15032.6|15031.9|15030.9|99
1628711330000|2021-08-11 19:48:50|15031.4|15030.4|15032.9|15031.9|15033.8|15032.8|15031.4|15030.4|154
1628711340000|2021-08-11 19:49:00|15032.5|15031.5|15031.4|15030.4|15032.9|15031.9|15030.6|15029.6|130
1628711350000|2021-08-11 19:49:10|15031.5|15030.5|15033.1|15032.1|15033.4|15032.4|15031.5|15030.5|63
1628711360000|2021-08-11 19:49:20|15033.4|15032.4|15033.6|15032.6|15033.6|15032.6|15033.1|15032.1|75
1628711370000|2021-08-11 19:49:30|15033.5|15032.5|15030.6|15029.6|15033.6|15032.6|15030.6|15029.6|95
1628711380000|2021-08-11 19:49:40|15030.9|15029.9|15029.1|15028.1|15030.9|15029.9|15028.4|15027.4|146
1628711390000|2021-08-11 19:49:50|15029.6|15028.6|15032.9|15031.9|15033|15032|15029.6|15028.6|136
1628711400000|2021-08-11 19:50:00|15028.8|15027.8|15029.6|15028.6|15030.1|15029.1|15024.5|15023.5|745
1628711410000|2021-08-11 19:50:10|15029.5|15028.5|15030.4|15029.4|15030.4|15029.4|15029.1|15028.1|166
1628711420000|2021-08-11 19:50:20|15030.3|15029.3|15030.6|15029.6|15031.4|15030.4|15030.3|15029.3|120
1628711430000|2021-08-11 19:50:30|15030.8|15029.8|15032.5|15031.5|15032.6|15031.6|15030.8|15029.8|210
1628711440000|2021-08-11 19:50:40|15032.6|15031.6|15030.4|15029.4|15032.6|15031.6|15029.9|15028.9|112
1628711450000|2021-08-11 19:50:50|15030.5|15029.5|15032.5|15031.5|15032.5|15031.5|15030.3|15029.3|136
1628711460000|2021-08-11 19:51:00|15032.3|15031.3|15032.6|15031.6|15033.3|15032.3|15031.9|15030.9|225
1628711470000|2021-08-11 19:51:10|15032.5|15031.5|15032.1|15031.1|15033.1|15032.1|15032|15031|136
1628711480000|2021-08-11 19:51:20|15032.3|15031.3|15035|15034|15035.5|15034.5|15032.3|15031.3|456
1628711490000|2021-08-11 19:51:30|15035.1|15034.1|15036.5|15035.5|15036.6|15035.6|15035.1|15034.1|232
1628711500000|2021-08-11 19:51:40|15036.4|15035.4|15036.9|15035.9|15037.3|15036.3|15036.4|15035.4|241
1628711510000|2021-08-11 19:51:50|15036.8|15035.8|15036|15035|15038.1|15037.1|15035.9|15034.9|260
1628711520000|2021-08-11 19:52:00|15036.6|15035.6|15035.6|15034.6|15037.6|15036.6|15035.5|15034.5|255
1628711530000|2021-08-11 19:52:10|15035.5|15034.5|15035.3|15034.3|15035.8|15034.8|15034.8|15033.8|244
1628711540000|2021-08-11 19:52:20|15035.4|15034.4|15035.9|15034.9|15036.4|15035.4|15035|15034|218
1628711550000|2021-08-11 19:52:30|15035.8|15034.8|15036.9|15035.9|15037.5|15036.5|15035.8|15034.8|147
1628711560000|2021-08-11 19:52:40|15036.8|15035.8|15033.3|15032.3|15036.8|15035.8|15033|15032|211
1628711570000|2021-08-11 19:52:50|15033.4|15032.4|15032.5|15031.5|15033.8|15032.8|15032.5|15031.5|139
1628711580000|2021-08-11 19:53:00|15032.6|15031.6|15031.6|15030.6|15032.6|15031.6|15030.3|15029.3|321
1628711590000|2021-08-11 19:53:10|15031.4|15030.4|15032.4|15031.4|15032.5|15031.5|15029.6|15028.6|277
1628711600000|2021-08-11 19:53:20|15032.3|15031.3|15031.4|15030.4|15032.4|15031.4|15030.6|15029.6|115
1628711610000|2021-08-11 19:53:30|15031.3|15030.3|15033.4|15032.4|15033.5|15032.5|15031|15030|188
1628711620000|2021-08-11 19:53:40|15033.5|15032.5|15034.5|15033.5|15034.6|15033.6|15032.4|15031.4|196
1628711630000|2021-08-11 19:53:50|15034.1|15033.1|15033.4|15032.4|15034.3|15033.3|15033.1|15032.1|94
1628711640000|2021-08-11 19:54:00|15033.5|15032.5|15034|15033|15035.9|15034.9|15033|15032|317
1628711650000|2021-08-11 19:54:10|15033.9|15032.9|15034.4|15033.4|15035|15034|15032.4|15031.4|229
1628711660000|2021-08-11 19:54:20|15033.9|15032.9|15033.6|15032.6|15034.3|15033.3|15032.6|15031.6|166
1628711670000|2021-08-11 19:54:30|15033.3|15032.3|15032.6|15031.6|15033.9|15032.9|15032.1|15031.1|214
1628711680000|2021-08-11 19:54:40|15032.8|15031.8|15031.1|15030.1|15032.8|15031.8|15030.6|15029.6|275
1628711690000|2021-08-11 19:54:50|15031|15030|15029.8|15028.8|15031|15030|15028.4|15027.4|547
1628711700000|2021-08-11 19:55:00|15030.6|15029.6|15030.6|15029.6|15030.8|15029.8|15026.5|15025.5|558
1628711710000|2021-08-11 19:55:10|15030.8|15029.8|15031.6|15030.6|15031.9|15030.9|15029.4|15028.4|298
1628711720000|2021-08-11 19:55:20|15031.5|15030.5|15032.4|15031.4|15032.8|15031.8|15031|15030|200
1628711730000|2021-08-11 19:55:30|15032.5|15031.5|15032|15031|15033.6|15032.6|15031.8|15030.8|190
1628711740000|2021-08-11 19:55:40|15032.1|15031.1|15032.5|15031.5|15032.8|15031.8|15031.8|15030.8|178
1628711750000|2021-08-11 19:55:50|15032.4|15031.4|15032.3|15031.3|15032.9|15031.9|15031.8|15030.8|120
1628711760000|2021-08-11 19:56:00|15032|15031|15034|15033|15034.5|15033.5|15031.5|15030.5|283
1628711770000|2021-08-11 19:56:10|15034.1|15033.1|15032.8|15031.8|15034.1|15033.1|15031.9|15030.9|218
1628711780000|2021-08-11 19:56:20|15033|15032|15032.6|15031.6|15033.3|15032.3|15032.4|15031.4|188
1628711790000|2021-08-11 19:56:30|15032.5|15031.5|15032.5|15031.5|15033.5|15032.5|15032.5|15031.5|153
1628711800000|2021-08-11 19:56:40|15032.6|15031.6|15034.8|15033.8|15034.8|15033.8|15031.8|15030.8|324
1628711810000|2021-08-11 19:56:50|15034.6|15033.6|15034.1|15033.1|15034.8|15033.8|15033.4|15032.4|141
1628711820000|2021-08-11 19:57:00|15034|15033|15033.9|15032.9|15034|15033|15032.3|15031.3|262
1628711830000|2021-08-11 19:57:10|15033.8|15032.8|15032.8|15031.8|15034.3|15033.3|15031.6|15030.6|219
1628711840000|2021-08-11 19:57:20|15032.9|15031.9|15031.8|15030.8|15033.4|15032.4|15031.8|15030.8|170
1628711850000|2021-08-11 19:57:30|15031.6|15030.6|15033.3|15032.3|15033.3|15032.3|15031.3|15030.3|175
1628711860000|2021-08-11 19:57:40|15033.5|15032.5|15032.3|15031.3|15033.8|15032.8|15032.3|15031.3|179
1628711870000|2021-08-11 19:57:50|15032.4|15031.4|15032.9|15031.9|15033.3|15032.3|15032|15031|123
1628711880000|2021-08-11 19:58:00|15032.8|15031.8|15032.5|15031.5|15033.3|15032.3|15032|15031|171
1628711890000|2021-08-11 19:58:10|15032.3|15031.3|15033.3|15032.3|15033.5|15032.5|15031.9|15030.9|229
1628711900000|2021-08-11 19:58:20|15033.1|15032.1|15034.4|15033.4|15034.8|15033.8|15033|15032|326
1628711910000|2021-08-11 19:58:30|15034.3|15033.3|15033.6|15032.6|15034.3|15033.3|15032.8|15031.8|166
1628711920000|2021-08-11 19:58:40|15033.8|15032.8|15031.4|15030.4|15033.9|15032.9|15031.3|15030.3|207
1628711930000|2021-08-11 19:58:50|15031.6|15030.6|15030.5|15029.5|15031.8|15030.8|15030|15029|303
1628711940000|2021-08-11 19:59:00|15030.4|15029.4|15032.5|15031.5|15033.6|15032.6|15029.5|15028.5|403
1628711950000|2021-08-11 19:59:10|15032.4|15031.4|15029.5|15028.5|15032.5|15031.5|15028.9|15027.9|247
1628711960000|2021-08-11 19:59:20|15029.4|15028.4|15027.4|15026.4|15029.6|15028.6|15027.3|15026.3|391
1628711970000|2021-08-11 19:59:30|15027|15026|15027.4|15026.4|15028|15027|15026.5|15025.5|397
1628711980000|2021-08-11 19:59:40|15027.5|15026.5|15028.3|15027.3|15029.3|15028.3|15026.9|15025.9|503
1628711990000|2021-08-11 19:59:50|15028.1|15027.1|15031.8|15030.8|15031.8|15030.8|15027.8|15026.8|1318
1628712000000|2021-08-11 20:00:00|15030.6|15029.6|15029.9|15027.9|15031.7|15029.7|15029.6|15027.6|567
1628712010000|2021-08-11 20:00:10|15029.7|15027.7|15029.7|15027.7|15031.4|15029.4|15029.4|15027.4|212
1628712020000|2021-08-11 20:00:20|15029.6|15027.6|15029.7|15027.7|15030.3|15028.3|15029.2|15027.2|122
1628712030000|2021-08-11 20:00:30|15029.8|15027.8|15029.7|15027.7|15029.9|15027.9|15029.3|15027.3|91
1628712040000|2021-08-11 20:00:40|15029.4|15027.4|15029.9|15027.9|15030.1|15028.1|15029.4|15027.4|92
1628712050000|2021-08-11 20:00:50|15030.1|15028.1|15030.4|15028.4|15031.1|15029.1|15029.7|15027.7|131
1628712060000|2021-08-11 20:01:00|15030.3|15028.3|15030.2|15028.2|15030.9|15028.9|15030.2|15028.2|67
1628712070000|2021-08-11 20:01:10|15030.1|15028.1|15029.6|15027.6|15030.1|15028.1|15029.6|15027.6|71
1628712080000|2021-08-11 20:01:20|15029.7|15027.7|15030.3|15028.3|15030.6|15028.6|15029.7|15027.7|87
1628712090000|2021-08-11 20:01:30|15030.2|15028.2|15029.3|15027.3|15030.2|15028.2|15029.1|15027.1|71
1628712100000|2021-08-11 20:01:40|15029.2|15027.2|15026.6|15024.6|15029.3|15027.3|15026.4|15024.4|249
1628712110000|2021-08-11 20:01:50|15026.4|15024.4|15024.6|15022.6|15026.7|15024.7|15024.1|15022.1|306
1628712120000|2021-08-11 20:02:00|15024.7|15022.7|15026.1|15024.1|15026.8|15024.8|15024.7|15022.7|72
1628712130000|2021-08-11 20:02:10|15025.9|15023.9|15025.3|15023.3|15026.7|15024.7|15024.9|15022.9|83
1628712140000|2021-08-11 20:02:20|15024.9|15022.9|15025.4|15023.4|15025.6|15023.6|15024.6|15022.6|94
1628712150000|2021-08-11 20:02:30|15025.6|15023.6|15025.8|15023.8|15026.3|15024.3|15025.3|15023.3|34
1628712160000|2021-08-11 20:02:40|15025.9|15023.9|15026.2|15024.2|15026.3|15024.3|15025.6|15023.6|16
1628712170000|2021-08-11 20:02:50|15026.1|15024.1|15025.4|15023.4|15026.1|15024.1|15025.4|15023.4|47
1628712180000|2021-08-11 20:03:00|15025.7|15023.7|15025.8|15023.8|15026.1|15024.1|15025.6|15023.6|91
1628712190000|2021-08-11 20:03:10|15025.2|15023.2|15024.9|15022.9|15025.6|15023.6|15024.9|15022.9|35
1628712200000|2021-08-11 20:03:20|15024.8|15022.8|15024.9|15022.9|15025.1|15023.1|15024.6|15022.6|35
1628712210000|2021-08-11 20:03:30|15024.7|15022.7|15025.3|15023.3|15025.3|15023.3|15024.7|15022.7|29
1628712220000|2021-08-11 20:03:40|15025.1|15023.1|15024.8|15022.8|15025.3|15023.3|15024.8|15022.8|51
1628712230000|2021-08-11 20:03:50|15025.2|15023.2|15025.1|15023.1|15025.6|15023.6|15025.1|15023.1|36
1628712240000|2021-08-11 20:04:00|15024.9|15022.9|15024.6|15022.6|15024.9|15022.9|15024.6|15022.6|20
1628712250000|2021-08-11 20:04:10|15024.7|15022.7|15024.7|15022.7|15024.9|15022.9|15024.4|15022.4|53
1628712260000|2021-08-11 20:04:20|15024.8|15022.8|15025.2|15023.2|15025.4|15023.4|15024.6|15022.6|68
1628712270000|2021-08-11 20:04:30|15025.1|15023.1|15025.3|15023.3|15025.4|15023.4|15024.9|15022.9|34
1628712280000|2021-08-11 20:04:40|15025.2|15023.2|15024.9|15022.9|15025.3|15023.3|15024.9|15022.9|25
1628712290000|2021-08-11 20:04:50|15025.1|15023.1|15024.9|15022.9|15025.3|15023.3|15024.9|15022.9|29
1628712300000|2021-08-11 20:05:00|15025.1|15023.1|15023.3|15021.3|15025.2|15023.2|15023.2|15021.2|133
1628712310000|2021-08-11 20:05:10|15023.4|15021.4|15023.8|15021.8|15023.9|15021.9|15023.3|15021.3|41
1628712320000|2021-08-11 20:05:20|15023.6|15021.6|15024.1|15022.1|15024.1|15022.1|15023.6|15021.6|31
1628712330000|2021-08-11 20:05:30|15024.4|15022.4|15024.7|15022.7|15025.1|15023.1|15024.4|15022.4|72
1628712340000|2021-08-11 20:05:40|15025.2|15023.2|15024.9|15022.9|15025.4|15023.4|15024.8|15022.8|61
1628712350000|2021-08-11 20:05:50|15025.1|15023.1|15024.1|15022.1|15025.1|15023.1|15024.1|15022.1|54
1628712360000|2021-08-11 20:06:00|15023.9|15021.9|15023.6|15021.6|15023.9|15021.9|15023.1|15021.1|26
1628712370000|2021-08-11 20:06:10|15023.7|15021.7|15023.4|15021.4|15023.8|15021.8|15023.1|15021.1|50
1628712380000|2021-08-11 20:06:20|15023.3|15021.3|15023.7|15021.7|15023.7|15021.7|15023.3|15021.3|19
1628712390000|2021-08-11 20:06:30|15023.8|15021.8|15023.4|15021.4|15023.8|15021.8|15023.3|15021.3|29
1628712400000|2021-08-11 20:06:40|15023.3|15021.3|15022.9|15020.9|15023.3|15021.3|15022.8|15020.8|36
1628712410000|2021-08-11 20:06:50|15022.8|15020.8|15022.8|15020.8|15023.1|15021.1|15022.8|15020.8|23
1628712420000|2021-08-11 20:07:00|15022.9|15020.9|15023.1|15021.1|15023.1|15021.1|15022.9|15020.9|58
1628712430000|2021-08-11 20:07:10|15022.7|15020.7|15022.8|15020.8|15022.9|15020.9|15022.6|15020.6|78
1628712440000|2021-08-11 20:07:20|15022.9|15020.9|15023.1|15021.1|15023.1|15021.1|15022.8|15020.8|23
1628712450000|2021-08-11 20:07:30|15022.9|15020.9|15022.3|15020.3|15023.3|15021.3|15022.3|15020.3|150
1628712460000|2021-08-11 20:07:40|15022.4|15020.4|15022.8|15020.8|15022.8|15020.8|15022.3|15020.3|32
1628712470000|2021-08-11 20:07:50|15022.6|15020.6|15021.9|15019.9|15022.6|15020.6|15021.9|15019.9|55
1628712480000|2021-08-11 20:08:00|15021.8|15019.8|15021.7|15019.7|15021.9|15019.9|15021.6|15019.6|63
1628712490000|2021-08-11 20:08:10|15021.8|15019.8|15021.8|15019.8|15021.8|15019.8|15021.6|15019.6|20
1628712500000|2021-08-11 20:08:20|15021.7|15019.7|15021.7|15019.7|15021.8|15019.8|15021.6|15019.6|27
1628712510000|2021-08-11 20:08:30|15021.8|15019.8|15022.7|15020.7|15022.8|15020.8|15021.8|15019.8|62
1628712520000|2021-08-11 20:08:40|15022.8|15020.8|15022.7|15020.7|15022.8|15020.8|15022.6|15020.6|15
1628712530000|2021-08-11 20:08:50|15022.6|15020.6|15022.2|15020.2|15022.7|15020.7|15022.1|15020.1|20
1628712540000|2021-08-11 20:09:00|15022.1|15020.1|15022.3|15020.3|15022.6|15020.6|15021.9|15019.9|30
1628712550000|2021-08-11 20:09:10|15022.6|15020.6|15022.7|15020.7|15022.8|15020.8|15022.3|15020.3|41
1628712560000|2021-08-11 20:09:20|15022.6|15020.6|15022.6|15020.6|15023.1|15021.1|15022.6|15020.6|62
1628712570000|2021-08-11 20:09:30|15022.7|15020.7|15022.7|15020.7|15023.1|15021.1|15022.7|15020.7|25
1628712580000|2021-08-11 20:09:40|15022.8|15020.8|15022.4|15020.4|15022.9|15020.9|15022.3|15020.3|31
1628712590000|2021-08-11 20:09:50|15022.3|15020.3|15021.4|15019.4|15022.6|15020.6|15021.3|15019.3|134
1628712600000|2021-08-11 20:10:00|15021.6|15019.6|15022.2|15020.2|15022.3|15020.3|15021.4|15019.4|75
1628712610000|2021-08-11 20:10:10|15022.3|15020.3|15022.4|15020.4|15022.8|15020.8|15022.2|15020.2|44
1628712620000|2021-08-11 20:10:20|15022.3|15020.3|15022.1|15020.1|15022.6|15020.6|15022.1|15020.1|24
1628712630000|2021-08-11 20:10:30|15022.2|15020.2|15022.4|15020.4|15022.6|15020.6|15022.2|15020.2|31
1628712640000|2021-08-11 20:10:40|15022.6|15020.6|15022.6|15020.6|15022.6|15020.6|15022.3|15020.3|14
1628712650000|2021-08-11 20:10:50|15022.4|15020.4|15022.3|15020.3|15022.6|15020.6|15022.3|15020.3|12
1628712660000|2021-08-11 20:11:00|15022.1|15020.1|15021.4|15019.4|15022.2|15020.2|15020.7|15018.7|222
1628712670000|2021-08-11 20:11:10|15021.6|15019.6|15020.9|15018.9|15021.8|15019.8|15020.9|15018.9|25
1628712680000|2021-08-11 20:11:20|15021.1|15019.1|15020.8|15018.8|15021.3|15019.3|15020.8|15018.8|22
1628712690000|2021-08-11 20:11:30|15020.7|15018.7|15020.4|15018.4|15020.7|15018.7|15020.3|15018.3|25
1628712700000|2021-08-11 20:11:40|15020.3|15018.3|15019.9|15017.9|15020.4|15018.4|15019.9|15017.9|28
1628712710000|2021-08-11 20:11:50|15020.1|15018.1|15020.2|15018.2|15020.3|15018.3|15019.9|15017.9|15
1628712720000|2021-08-11 20:12:00|15020.4|15018.4|15020.2|15018.2|15020.4|15018.4|15019.8|15017.8|52
1628712730000|2021-08-11 20:12:10|15020.1|15018.1|15020.2|15018.2|15020.4|15018.4|15019.9|15017.9|37
1628712740000|2021-08-11 20:12:20|15020.3|15018.3|15020.6|15018.6|15020.6|15018.6|15019.9|15017.9|24
1628712750000|2021-08-11 20:12:30|15020.4|15018.4|15019.9|15017.9|15020.6|15018.6|15019.9|15017.9|56
1628712760000|2021-08-11 20:12:40|15020.1|15018.1|15019.9|15017.9|15020.1|15018.1|15019.9|15017.9|12
1628712770000|2021-08-11 20:12:50|15019.8|15017.8|15019.2|15017.2|15019.9|15017.9|15018.2|15016.2|220
1628712780000|2021-08-11 20:13:00|15019.1|15017.1|15019.2|15017.2|15019.6|15017.6|15019.1|15017.1|26
1628712790000|2021-08-11 20:13:10|15019.3|15017.3|15019.3|15017.3|15019.3|15017.3|15019.1|15017.1|5
1628712800000|2021-08-11 20:13:20|15019.2|15017.2|15019.1|15017.1|15019.3|15017.3|15018.8|15016.8|32
1628712810000|2021-08-11 20:13:30|15019.2|15017.2|15018.6|15016.6|15019.3|15017.3|15018.4|15016.4|50
1628712820000|2021-08-11 20:13:40|15018.9|15016.9|15018.6|15016.6|15018.9|15016.9|15018.6|15016.6|11
1628712830000|2021-08-11 20:13:50|15018.3|15016.3|15018.3|15016.3|15018.6|15016.6|15018.3|15016.3|47
1628712840000|2021-08-11 20:14:00|15018.6|15016.6|15018.3|15016.3|15018.7|15016.7|15018.1|15016.1|72
1628712850000|2021-08-11 20:14:10|15018.4|15016.4|15018.1|15016.1|15018.7|15016.7|15017.9|15015.9|50
1628712860000|2021-08-11 20:14:20|15017.9|15015.9|15018.1|15016.1|15018.4|15016.4|15017.9|15015.9|20
1628712870000|2021-08-11 20:14:30|15017.9|15015.9|15017.8|15015.8|15018.4|15016.4|15017.6|15015.6|53
1628712880000|2021-08-11 20:14:40|15017.9|15015.9|15017.8|15015.8|15018.2|15016.2|15017.7|15015.7|40
1628712890000|2021-08-11 20:14:50|15017.9|15015.9|15018.4|15016.4|15018.6|15016.6|15017.8|15015.8|92
1628712900000|2021-08-11 20:15:00|15018.3|15016.3|15018.8|15016.8|15018.8|15016.8|15018.3|15016.3|27
1628712910000|2021-08-11 20:15:10|15018.7|15016.7|15018.4|15016.4|15018.8|15016.8|15017.9|15015.9|26
1628712920000|2021-08-11 20:15:20|15018.6|15016.6|15018.2|15016.2|15018.6|15016.6|15018.1|15016.1|7
1628712930000|2021-08-11 20:15:30|15018.1|15016.1|15018.2|15016.2|15018.4|15016.4|15018.1|15016.1|19
1628712940000|2021-08-11 20:15:40|15018.3|15016.3|15018.4|15016.4|15018.6|15016.6|15018.3|15016.3|9
1628712950000|2021-08-11 20:15:50|15018.6|15016.6|15019.2|15017.2|15019.2|15017.2|15018.6|15016.6|12
1628712960000|2021-08-11 20:16:00|15019.3|15017.3|15019.4|15017.4|15019.6|15017.6|15019.3|15017.3|16
1628712970000|2021-08-11 20:16:10|15019.6|15017.6|15019.4|15017.4|15019.7|15017.7|15019.4|15017.4|12
1628712980000|2021-08-11 20:16:20|15019.3|15017.3|15019.1|15017.1|15019.3|15017.3|15019.1|15017.1|13
1628712990000|2021-08-11 20:16:30|15018.9|15016.9|15018.4|15016.4|15018.9|15016.9|15018.4|15016.4|8
1628713000000|2021-08-11 20:16:40|15018.6|15016.6|15018.3|15016.3|15018.6|15016.6|15018.3|15016.3|5
1628713020000|2021-08-11 20:17:00|15018.4|15016.4|15018.3|15016.3|15018.4|15016.4|15018.3|15016.3|8
1628713030000|2021-08-11 20:17:10|15018.6|15016.6|15018.4|15016.4|15018.6|15016.6|15018.4|15016.4|4
1628713040000|2021-08-11 20:17:20|15018.3|15016.3|15018.4|15016.4|15018.6|15016.6|15018.3|15016.3|4
1628713050000|2021-08-11 20:17:30|15018.3|15016.3|15018.6|15016.6|15018.7|15016.7|15018.3|15016.3|4
1628713060000|2021-08-11 20:17:40|15018.4|15016.4|15018.4|15016.4|15018.4|15016.4|15018.3|15016.3|2
1628713070000|2021-08-11 20:17:50|15018.6|15016.6|15018.6|15016.6|15018.6|15016.6|15018.4|15016.4|5
1628713080000|2021-08-11 20:18:00|15018.7|15016.7|15018.6|15016.6|15018.8|15016.8|15018.6|15016.6|13
1628713090000|2021-08-11 20:18:10|15018.4|15016.4|15018.4|15016.4|15018.8|15016.8|15018.4|15016.4|15
1628713100000|2021-08-11 20:18:20|15018.6|15016.6|15018.1|15016.1|15018.6|15016.6|15018.1|15016.1|13
1628713110000|2021-08-11 20:18:30|15017.8|15015.8|15017.8|15015.8|15017.8|15015.8|15017.8|15015.8|11
1628713120000|2021-08-11 20:18:40|15017.9|15015.9|15017.8|15015.8|15018.1|15016.1|15017.8|15015.8|8
1628713130000|2021-08-11 20:18:50|15017.7|15015.7|15017.3|15015.3|15017.8|15015.8|15017.3|15015.3|18
1628713140000|2021-08-11 20:19:00|15017.2|15015.2|15017.1|15015.1|15017.2|15015.2|15016.9|15014.9|64
1628713150000|2021-08-11 20:19:10|15016.9|15014.9|15017.1|15015.1|15017.2|15015.2|15016.8|15014.8|4
1628713160000|2021-08-11 20:19:20|15016.8|15014.8|15016.8|15014.8|15017.1|15015.1|15016.8|15014.8|7
1628713170000|2021-08-11 20:19:30|15016.7|15014.7|15016.8|15014.8|15016.8|15014.8|15016.7|15014.7|15
1628713180000|2021-08-11 20:19:40|15016.7|15014.7|15016.6|15014.6|15016.7|15014.7|15016.6|15014.6|6
1628713190000|2021-08-11 20:19:50|15016.4|15014.4|15016.6|15014.6|15016.6|15014.6|15016.3|15014.3|8
1628713200000|2021-08-11 20:20:00|15016.4|15014.4|15016.7|15014.7|15017.1|15015.1|15016.3|15014.3|53
1628713210000|2021-08-11 20:20:10|15016.8|15014.8|15016.7|15014.7|15016.9|15014.9|15016.7|15014.7|1
1628713220000|2021-08-11 20:20:20|15016.8|15014.8|15016.9|15014.9|15016.9|15014.9|15016.8|15014.8|3
1628713230000|2021-08-11 20:20:30|15016.8|15014.8|15016.6|15014.6|15016.9|15014.9|15016.6|15014.6|5
1628713240000|2021-08-11 20:20:40|15016.4|15014.4|15016.3|15014.3|15016.4|15014.4|15016.2|15014.2|13
1628713250000|2021-08-11 20:20:50|15016.2|15014.2|15016.2|15014.2|15016.3|15014.3|15016.2|15014.2|9
1628713260000|2021-08-11 20:21:00|15016.1|15014.1|15016.1|15014.1|15016.2|15014.2|15016.1|15014.1|7
1628713270000|2021-08-11 20:21:10|15016.2|15014.2|15016.4|15014.4|15016.4|15014.4|15016.2|15014.2|6
1628713280000|2021-08-11 20:21:20|15016.3|15014.3|15016.3|15014.3|15016.4|15014.4|15016.3|15014.3|0
1628713290000|2021-08-11 20:21:30|15016.4|15014.4|15016.7|15014.7|15016.7|15014.7|15016.4|15014.4|8
1628713300000|2021-08-11 20:21:40|15016.6|15014.6|15016.8|15014.8|15016.8|15014.8|15016.4|15014.4|15
1628713310000|2021-08-11 20:21:50|15017.1|15015.1|15016.9|15014.9|15017.1|15015.1|15016.8|15014.8|12
1628713320000|2021-08-11 20:22:00|15016.8|15014.8|15016.9|15014.9|15016.9|15014.9|15016.7|15014.7|7
1628713330000|2021-08-11 20:22:10|15016.8|15014.8|15016.9|15014.9|15016.9|15014.9|15016.7|15014.7|4
1628713340000|2021-08-11 20:22:20|15017.1|15015.1|15017.4|15015.4|15017.4|15015.4|15016.8|15014.8|9
1628713350000|2021-08-11 20:22:30|15017.6|15015.6|15017.3|15015.3|15017.6|15015.6|15017.3|15015.3|2
1628713360000|2021-08-11 20:22:40|15017.4|15015.4|15017.4|15015.4|15017.6|15015.6|15017.4|15015.4|4
1628713370000|2021-08-11 20:22:50|15017.6|15015.6|15017.6|15015.6|15017.6|15015.6|15017.6|15015.6|0
1628713380000|2021-08-11 20:23:00|15017.4|15015.4|15017.6|15015.6|15017.8|15015.8|15017.4|15015.4|7
1628713400000|2021-08-11 20:23:20|15017.4|15015.4|15017.4|15015.4|15017.4|15015.4|15017.4|15015.4|4
1628713410000|2021-08-11 20:23:30|15017.3|15015.3|15016.9|15014.9|15017.3|15015.3|15016.9|15014.9|5
1628713420000|2021-08-11 20:23:40|15016.8|15014.8|15016.8|15014.8|15017.2|15015.2|15016.8|15014.8|15
1628713430000|2021-08-11 20:23:50|15016.9|15014.9|15016.9|15014.9|15016.9|15014.9|15016.8|15014.8|3
1628713450000|2021-08-11 20:24:10|15017.1|15015.1|15016.8|15014.8|15017.1|15015.1|15016.8|15014.8|1
1628713460000|2021-08-11 20:24:20|15016.9|15014.9|15016.9|15014.9|15016.9|15014.9|15016.9|15014.9|1
1628713470000|2021-08-11 20:24:30|15017.1|15015.1|15016.2|15014.2|15017.1|15015.1|15016.2|15014.2|62
1628713480000|2021-08-11 20:24:40|15016.1|15014.1|15015.8|15013.8|15016.2|15014.2|15015.8|15013.8|19
1628713490000|2021-08-11 20:24:50|15015.9|15013.9|15015.9|15013.9|15015.9|15013.9|15015.9|15013.9|4
1628713500000|2021-08-11 20:25:00|15015.8|15013.8|15015.7|15013.7|15015.8|15013.8|15015.7|15013.7|3
1628713510000|2021-08-11 20:25:10|15015.6|15013.6|15015.3|15013.3|15015.7|15013.7|15015.3|15013.3|18
1628713520000|2021-08-11 20:25:20|15015.2|15013.2|15015.4|15013.4|15015.6|15013.6|15015.2|15013.2|12
1628713530000|2021-08-11 20:25:30|15015.6|15013.6|15015.7|15013.7|15015.7|15013.7|15015.3|15013.3|2
1628713540000|2021-08-11 20:25:40|15015.8|15013.8|15015.7|15013.7|15015.8|15013.8|15015.7|15013.7|0
1628713550000|2021-08-11 20:25:50|15015.8|15013.8|15015.3|15013.3|15015.8|15013.8|15015.3|15013.3|6
1628713560000|2021-08-11 20:26:00|15015.4|15013.4|15015.6|15013.6|15015.6|15013.6|15015.4|15013.4|6
1628713570000|2021-08-11 20:26:10|15015.7|15013.7|15015.8|15013.8|15015.8|15013.8|15015.6|15013.6|3
1628713580000|2021-08-11 20:26:20|15015.7|15013.7|15015.9|15013.9|15016.1|15014.1|15015.7|15013.7|11
1628713590000|2021-08-11 20:26:30|15015.7|15013.7|15015.8|15013.8|15016.1|15014.1|15015.6|15013.6|17
1628713600000|2021-08-11 20:26:40|15015.9|15013.9|15016.1|15014.1|15016.1|15014.1|15015.8|15013.8|6
1628713610000|2021-08-11 20:26:50|15016.2|15014.2|15016.1|15014.1|15016.2|15014.2|15015.9|15013.9|2
1628713620000|2021-08-11 20:27:00|15015.9|15013.9|15016.1|15014.1|15016.1|15014.1|15015.8|15013.8|4
1628713630000|2021-08-11 20:27:10|15016.2|15014.2|15015.9|15013.9|15016.2|15014.2|15015.9|15013.9|8
1628713640000|2021-08-11 20:27:20|15016.1|15014.1|15016.2|15014.2|15016.2|15014.2|15016.1|15014.1|3
1628713650000|2021-08-11 20:27:30|15016.1|15014.1|15016.1|15014.1|15016.3|15014.3|15016.1|15014.1|14
1628713660000|2021-08-11 20:27:40|15016.2|15014.2|15016.6|15014.6|15016.7|15014.7|15016.1|15014.1|11
1628713670000|2021-08-11 20:27:50|15016.7|15014.7|15017.4|15015.4|15017.4|15015.4|15016.7|15014.7|27
1628713680000|2021-08-11 20:28:00|15017.7|15015.7|15017.4|15015.4|15017.7|15015.7|15017.3|15015.3|7
1628713690000|2021-08-11 20:28:10|15017.6|15015.6|15016.9|15014.9|15017.6|15015.6|15016.9|15014.9|12
1628713700000|2021-08-11 20:28:20|15017.1|15015.1|15017.2|15015.2|15017.3|15015.3|15017.1|15015.1|30
1628713710000|2021-08-11 20:28:30|15017.1|15015.1|15017.3|15015.3|15017.3|15015.3|15017.1|15015.1|1
1628713720000|2021-08-11 20:28:40|15017.2|15015.2|15017.4|15015.4|15017.4|15015.4|15017.2|15015.2|6
1628713730000|2021-08-11 20:28:50|15017.3|15015.3|15017.6|15015.6|15017.6|15015.6|15017.2|15015.2|3
1628713740000|2021-08-11 20:29:00|15017.7|15015.7|15018.1|15016.1|15018.1|15016.1|15017.6|15015.6|9
1628713750000|2021-08-11 20:29:10|15017.9|15015.9|15018.1|15016.1|15018.1|15016.1|15017.8|15015.8|7
1628713760000|2021-08-11 20:29:20|15017.9|15015.9|15017.8|15015.8|15018.1|15016.1|15017.8|15015.8|2
1628713770000|2021-08-11 20:29:30|15017.9|15015.9|15017.8|15015.8|15018.1|15016.1|15017.8|15015.8|4
1628713780000|2021-08-11 20:29:40|15017.7|15015.7|15017.6|15015.6|15017.8|15015.8|15017.6|15015.6|3
1628713790000|2021-08-11 20:29:50|15017.7|15015.7|15017.9|15015.9|15017.9|15015.9|15017.7|15015.7|5
1628713800000|2021-08-11 20:30:00|15018.1|15016.1|15017.9|15015.9|15018.1|15016.1|15017.9|15015.9|10
1628713810000|2021-08-11 20:30:10|15017.8|15015.8|15018.6|15016.6|15018.6|15016.6|15017.8|15015.8|12
1628713820000|2021-08-11 20:30:20|15018.8|15016.8|15018.8|15016.8|15018.8|15016.8|15018.6|15016.6|10
1628713830000|2021-08-11 20:30:30|15018.7|15016.7|15019.1|15017.1|15019.1|15017.1|15018.7|15016.7|4
1628713840000|2021-08-11 20:30:40|15019.2|15017.2|15019.1|15017.1|15019.3|15017.3|15019.1|15017.1|14
1628713850000|2021-08-11 20:30:50|15019.2|15017.2|15019.1|15017.1|15019.2|15017.2|15019.1|15017.1|10
1628713860000|2021-08-11 20:31:00|15018.8|15016.8|15018.9|15016.9|15019.1|15017.1|15018.8|15016.8|12
1628713870000|2021-08-11 20:31:10|15019.1|15017.1|15018.8|15016.8|15019.1|15017.1|15018.8|15016.8|4
1628713880000|2021-08-11 20:31:20|15018.7|15016.7|15018.7|15016.7|15018.8|15016.8|15018.3|15016.3|26
1628713890000|2021-08-11 20:31:30|15018.3|15016.3|15018.8|15016.8|15018.8|15016.8|15018.3|15016.3|9
1628713900000|2021-08-11 20:31:40|15018.7|15016.7|15018.4|15016.4|15018.9|15016.9|15018.4|15016.4|5
1628713910000|2021-08-11 20:31:50|15018.7|15016.7|15018.7|15016.7|15018.8|15016.8|15018.6|15016.6|11
1628713920000|2021-08-11 20:32:00|15018.6|15016.6|15019.1|15017.1|15019.3|15017.3|15018.6|15016.6|20
1628713930000|2021-08-11 20:32:10|15019.2|15017.2|15019.2|15017.2|15019.2|15017.2|15019.2|15017.2|5
1628713940000|2021-08-11 20:32:20|15019.1|15017.1|15019.1|15017.1|15019.1|15017.1|15019.1|15017.1|0
1628713950000|2021-08-11 20:32:30|15019.2|15017.2|15019.2|15017.2|15019.2|15017.2|15019.2|15017.2|3
1628713960000|2021-08-11 20:32:40|15019.1|15017.1|15020.2|15018.2|15020.2|15018.2|15019.1|15017.1|33
1628713970000|2021-08-11 20:32:50|15020.1|15018.1|15020.8|15018.8|15020.8|15018.8|15020.1|15018.1|15
1628713980000|2021-08-11 20:33:00|15020.7|15018.7|15020.9|15018.9|15021.1|15019.1|15020.6|15018.6|13
1628713990000|2021-08-11 20:33:10|15021.1|15019.1|15021.1|15019.1|15021.1|15019.1|15020.8|15018.8|12
1628714000000|2021-08-11 20:33:20|15020.9|15018.9|15021.1|15019.1|15021.1|15019.1|15020.8|15018.8|6
1628714010000|2021-08-11 20:33:30|15020.9|15018.9|15020.8|15018.8|15020.9|15018.9|15020.8|15018.8|17
1628714020000|2021-08-11 20:33:40|15020.7|15018.7|15020.7|15018.7|15020.8|15018.8|15020.6|15018.6|13
1628714030000|2021-08-11 20:33:50|15020.6|15018.6|15020.7|15018.7|15020.9|15018.9|15020.6|15018.6|11
1628714040000|2021-08-11 20:34:00|15020.4|15018.4|15020.6|15018.6|15020.6|15018.6|15020.4|15018.4|8
1628714050000|2021-08-11 20:34:10|15020.4|15018.4|15020.4|15018.4|15020.6|15018.6|15020.3|15018.3|11
1628714060000|2021-08-11 20:34:20|15020.3|15018.3|15020.4|15018.4|15020.6|15018.6|15020.3|15018.3|5
1628714070000|2021-08-11 20:34:30|15020.6|15018.6|15020.4|15018.4|15020.6|15018.6|15020.4|15018.4|0
1628714080000|2021-08-11 20:34:40|15020.6|15018.6|15020.4|15018.4|15020.6|15018.6|15020.2|15018.2|14
1628714090000|2021-08-11 20:34:50|15020.3|15018.3|15020.2|15018.2|15020.3|15018.3|15020.1|15018.1|3
1628714100000|2021-08-11 20:35:00|15020.1|15018.1|15020.3|15018.3|15020.3|15018.3|15020.1|15018.1|0
1628714110000|2021-08-11 20:35:10|15020.4|15018.4|15020.4|15018.4|15020.4|15018.4|15020.3|15018.3|5
1628714120000|2021-08-11 20:35:20|15020.3|15018.3|15020.3|15018.3|15020.3|15018.3|15020.1|15018.1|2
1628714130000|2021-08-11 20:35:30|15020.2|15018.2|15020.6|15018.6|15020.7|15018.7|15020.1|15018.1|18
1628714140000|2021-08-11 20:35:40|15020.3|15018.3|15020.4|15018.4|15020.6|15018.6|15020.3|15018.3|2
1628714150000|2021-08-11 20:35:50|15020.6|15018.6|15020.7|15018.7|15020.7|15018.7|15020.6|15018.6|1
1628714160000|2021-08-11 20:36:00|15020.6|15018.6|15020.6|15018.6|15020.8|15018.8|15020.6|15018.6|6
1628714170000|2021-08-11 20:36:10|15020.7|15018.7|15020.6|15018.6|15020.7|15018.7|15020.6|15018.6|1
1628714180000|2021-08-11 20:36:20|15020.7|15018.7|15020.6|15018.6|15020.7|15018.7|15020.6|15018.6|3
1628714190000|2021-08-11 20:36:30|15020.3|15018.3|15020.2|15018.2|15020.3|15018.3|15020.1|15018.1|3
1628714200000|2021-08-11 20:36:40|15020.3|15018.3|15020.1|15018.1|15020.3|15018.3|15020.1|15018.1|7
1628714220000|2021-08-11 20:37:00|15020.2|15018.2|15020.3|15018.3|15020.3|15018.3|15020.2|15018.2|11
1628714230000|2021-08-11 20:37:10|15020.1|15018.1|15020.2|15018.2|15020.3|15018.3|15020.1|15018.1|7
1628714240000|2021-08-11 20:37:20|15020.3|15018.3|15020.1|15018.1|15020.3|15018.3|15020.1|15018.1|2
1628714250000|2021-08-11 20:37:30|15020.2|15018.2|15020.3|15018.3|15020.3|15018.3|15020.1|15018.1|3
1628714260000|2021-08-11 20:37:40|15020.2|15018.2|15020.3|15018.3|15020.3|15018.3|15020.2|15018.2|2
1628714270000|2021-08-11 20:37:50|15020.2|15018.2|15020.3|15018.3|15020.3|15018.3|15020.1|15018.1|1
1628714280000|2021-08-11 20:38:00|15020.2|15018.2|15020.1|15018.1|15020.2|15018.2|15020.1|15018.1|8
1628714290000|2021-08-11 20:38:10|15020.2|15018.2|15020.4|15018.4|15020.8|15018.8|15020.2|15018.2|14
1628714300000|2021-08-11 20:38:20|15020.6|15018.6|15020.2|15018.2|15020.7|15018.7|15020.2|15018.2|9
1628714310000|2021-08-11 20:38:30|15020.3|15018.3|15020.2|15018.2|15020.3|15018.3|15020.2|15018.2|2
1628714320000|2021-08-11 20:38:40|15020.1|15018.1|15020.3|15018.3|15020.3|15018.3|15020.1|15018.1|7
1628714330000|2021-08-11 20:38:50|15020.2|15018.2|15020.2|15018.2|15020.2|15018.2|15020.1|15018.1|3
1628714340000|2021-08-11 20:39:00|15020.3|15018.3|15020.3|15018.3|15020.3|15018.3|15020.3|15018.3|2
1628714360000|2021-08-11 20:39:20|15020.4|15018.4|15020.3|15018.3|15020.4|15018.4|15020.3|15018.3|4
1628714370000|2021-08-11 20:39:30|15020.4|15018.4|15020.2|15018.2|15020.6|15018.6|15020.1|15018.1|20
1628714380000|2021-08-11 20:39:40|15020.3|15018.3|15020.6|15018.6|15020.6|15018.6|15020.3|15018.3|10
1628714390000|2021-08-11 20:39:50|15020.3|15018.3|15020.3|15018.3|15020.3|15018.3|15020.3|15018.3|1
1628714400000|2021-08-11 20:40:00|15019.9|15017.9|15020.2|15018.2|15020.8|15018.8|15019.8|15017.8|54
1628714410000|2021-08-11 20:40:10|15019.9|15017.9|15020.2|15018.2|15020.3|15018.3|15019.9|15017.9|11
1628714420000|2021-08-11 20:40:20|15020.1|15018.1|15020.4|15018.4|15020.4|15018.4|15020.1|15018.1|3
1628714430000|2021-08-11 20:40:30|15020.3|15018.3|15020.1|15018.1|15020.3|15018.3|15020.1|15018.1|2
1628714440000|2021-08-11 20:40:40|15019.9|15017.9|15019.8|15017.8|15019.9|15017.9|15019.8|15017.8|2
1628714450000|2021-08-11 20:40:50|15019.9|15017.9|15020.4|15018.4|15020.4|15018.4|15019.9|15017.9|10
1628714460000|2021-08-11 20:41:00|15020.6|15018.6|15020.6|15018.6|15020.6|15018.6|15020.3|15018.3|3
1628714470000|2021-08-11 20:41:10|15020.4|15018.4|15020.4|15018.4|15020.6|15018.6|15020.3|15018.3|3
1628714480000|2021-08-11 20:41:20|15020.3|15018.3|15020.3|15018.3|15020.6|15018.6|15020.3|15018.3|4
1628714490000|2021-08-11 20:41:30|15020.6|15018.6|15020.8|15018.8|15020.9|15018.9|15020.6|15018.6|11
1628714500000|2021-08-11 20:41:40|15020.9|15018.9|15020.4|15018.4|15020.9|15018.9|15020.4|15018.4|13
1628714510000|2021-08-11 20:41:50|15020.3|15018.3|15020.6|15018.6|15020.6|15018.6|15020.3|15018.3|2
1628714520000|2021-08-11 20:42:00|15020.4|15018.4|15020.6|15018.6|15020.6|15018.6|15020.4|15018.4|2
1628714530000|2021-08-11 20:42:10|||||||||1
1628714540000|2021-08-11 20:42:20|15020.4|15018.4|15020.2|15018.2|15020.4|15018.4|15020.2|15018.2|12
1628714550000|2021-08-11 20:42:30|15020.3|15018.3|15020.2|15018.2|15020.3|15018.3|15020.1|15018.1|2
1628714560000|2021-08-11 20:42:40|15020.1|15018.1|15020.2|15018.2|15020.3|15018.3|15020.1|15018.1|1
1628714570000|2021-08-11 20:42:50|15020.1|15018.1|15020.1|15018.1|15020.2|15018.2|15020.1|15018.1|5
1628714580000|2021-08-11 20:43:00|15020.2|15018.2|15020.7|15018.7|15020.7|15018.7|15020.1|15018.1|20
1628714590000|2021-08-11 20:43:10|15020.6|15018.6|15020.7|15018.7|15020.7|15018.7|15020.6|15018.6|2
1628714600000|2021-08-11 20:43:20|15020.8|15018.8|15020.7|15018.7|15020.8|15018.8|15020.7|15018.7|0
1628714610000|2021-08-11 20:43:30|15020.6|15018.6|15020.1|15018.1|15020.6|15018.6|15020.1|15018.1|12
1628714620000|2021-08-11 20:43:40|15020.2|15018.2|15020.1|15018.1|15020.2|15018.2|15020.1|15018.1|1
1628714630000|2021-08-11 20:43:50|15019.8|15017.8|15019.8|15017.8|15019.8|15017.8|15019.8|15017.8|3
1628714640000|2021-08-11 20:44:00|15019.9|15017.9|15019.8|15017.8|15019.9|15017.9|15019.8|15017.8|4
1628714650000|2021-08-11 20:44:10|15019.6|15017.6|15019.6|15017.6|15019.6|15017.6|15019.6|15017.6|7
1628714660000|2021-08-11 20:44:20|15019.7|15017.7|15019.6|15017.6|15019.7|15017.7|15019.6|15017.6|3
1628714670000|2021-08-11 20:44:30|||||||||6
1628714680000|2021-08-11 20:44:40|15019.8|15017.8|15019.8|15017.8|15019.8|15017.8|15019.7|15017.7|7
1628714690000|2021-08-11 20:44:50|15019.7|15017.7|15019.8|15017.8|15019.8|15017.8|15019.7|15017.7|8
1628714700000|2021-08-11 20:45:00|15019.9|15017.9|15020.6|15018.6|15020.8|15018.8|15019.9|15017.9|32
1628714710000|2021-08-11 20:45:10|15020.7|15018.7|15020.4|15018.4|15020.8|15018.8|15020.4|15018.4|6
1628714720000|2021-08-11 20:45:20|15020.6|15018.6|15020.3|15018.3|15020.6|15018.6|15020.3|15018.3|4
1628714730000|2021-08-11 20:45:30|15020.4|15018.4|15020.3|15018.3|15020.4|15018.4|15019.8|15017.8|10
1628714740000|2021-08-11 20:45:40|15020.2|15018.2|15020.3|15018.3|15020.4|15018.4|15020.2|15018.2|6
1628714750000|2021-08-11 20:45:50|15020.2|15018.2|15020.2|15018.2|15020.4|15018.4|15020.2|15018.2|3
1628714760000|2021-08-11 20:46:00|15020.1|15018.1|15018.3|15016.3|15020.2|15018.2|15018.3|15016.3|110
1628714770000|2021-08-11 20:46:10|15018.4|15016.4|15018.1|15016.1|15018.4|15016.4|15018.1|15016.1|10
1628714780000|2021-08-11 20:46:20|15017.8|15015.8|15017.4|15015.4|15017.8|15015.8|15017.4|15015.4|28
1628714790000|2021-08-11 20:46:30|15017.3|15015.3|15017.6|15015.6|15017.6|15015.6|15017.3|15015.3|3
1628714800000|2021-08-11 20:46:40|15017.7|15015.7|15017.9|15015.9|15017.9|15015.9|15017.7|15015.7|25
1628714820000|2021-08-11 20:47:00|15017.6|15015.6|15017.3|15015.3|15017.6|15015.6|15017.3|15015.3|14
1628714830000|2021-08-11 20:47:10|15017.4|15015.4|15017.1|15015.1|15017.4|15015.4|15016.9|15014.9|15
1628714840000|2021-08-11 20:47:20|15016.9|15014.9|15016.7|15014.7|15017.1|15015.1|15016.6|15014.6|22
1628714850000|2021-08-11 20:47:30|15016.4|15014.4|15016.4|15014.4|15016.4|15014.4|15016.3|15014.3|17
1628714860000|2021-08-11 20:47:40|15016.1|15014.1|15016.1|15014.1|15016.3|15014.3|15016.1|15014.1|13
1628714870000|2021-08-11 20:47:50|15016.2|15014.2|15016.3|15014.3|15016.3|15014.3|15016.2|15014.2|5
1628714880000|2021-08-11 20:48:00|15016.1|15014.1|15016.2|15014.2|15016.2|15014.2|15016.1|15014.1|29
1628714890000|2021-08-11 20:48:10|15016.1|15014.1|15016.3|15014.3|15016.4|15014.4|15016.1|15014.1|17
1628714900000|2021-08-11 20:48:20|15016.2|15014.2|15016.2|15014.2|15016.3|15014.3|15016.2|15014.2|10
1628714910000|2021-08-11 20:48:30|15016.1|15014.1|15016.4|15014.4|15016.4|15014.4|15016.1|15014.1|22
1628714920000|2021-08-11 20:48:40|15016.3|15014.3|15016.3|15014.3|15016.3|15014.3|15016.1|15014.1|9
1628714930000|2021-08-11 20:48:50|15016.6|15014.6|15016.2|15014.2|15016.6|15014.6|15016.2|15014.2|10
1628714940000|2021-08-11 20:49:00|15017.1|15015.1|15017.9|15015.9|15017.9|15015.9|15017.1|15015.1|12
1628714950000|2021-08-11 20:49:10|15018.1|15016.1|15017.4|15015.4|15018.1|15016.1|15017.4|15015.4|5
1628714960000|2021-08-11 20:49:20|15017.3|15015.3|15017.3|15015.3|15017.4|15015.4|15017.2|15015.2|2
1628714970000|2021-08-11 20:49:30|15017.2|15015.2|15016.7|15014.7|15017.2|15015.2|15016.7|15014.7|13
1628714980000|2021-08-11 20:49:40|15016.8|15014.8|15017.6|15015.6|15017.6|15015.6|15016.7|15014.7|17
1628714990000|2021-08-11 20:49:50|15017.8|15015.8|15017.8|15015.8|15017.8|15015.8|15017.8|15015.8|7
1628715000000|2021-08-11 20:50:00|15017.7|15015.7|15017.1|15015.1|15017.7|15015.7|15017.1|15015.1|13
1628715010000|2021-08-11 20:50:10|15017.2|15015.2|15017.3|15015.3|15017.3|15015.3|15017.2|15015.2|6
1628715020000|2021-08-11 20:50:20|15017.2|15015.2|15017.1|15015.1|15017.2|15015.2|15016.8|15014.8|4
1628715030000|2021-08-11 20:50:30|15016.9|15014.9|15016.9|15014.9|15017.2|15015.2|15016.9|15014.9|1
1628715040000|2021-08-11 20:50:40|15017.1|15015.1|15016.9|15014.9|15017.1|15015.1|15016.9|15014.9|2
1628715050000|2021-08-11 20:50:50|15017.2|15015.2|15016.9|15014.9|15017.2|15015.2|15016.9|15014.9|11
1628715060000|2021-08-11 20:51:00|15017.2|15015.2|15017.2|15015.2|15017.2|15015.2|15017.2|15015.2|4
1628715070000|2021-08-11 20:51:10|15017.1|15015.1|15016.9|15014.9|15017.1|15015.1|15016.8|15014.8|3
1628715080000|2021-08-11 20:51:20|15017.1|15015.1|15016.9|15014.9|15017.2|15015.2|15016.8|15014.8|5
1628715090000|2021-08-11 20:51:30|15017.1|15015.1|15016.9|15014.9|15017.1|15015.1|15016.9|15014.9|1
1628715100000|2021-08-11 20:51:40|15017.1|15015.1|15016.9|15014.9|15017.1|15015.1|15016.8|15014.8|2
1628715110000|2021-08-11 20:51:50|15016.8|15014.8|15016.8|15014.8|15016.8|15014.8|15016.8|15014.8|0
1628715120000|2021-08-11 20:52:00|15016.9|15014.9|15016.7|15014.7|15017.1|15015.1|15016.7|15014.7|5
1628715130000|2021-08-11 20:52:10|15016.9|15014.9|15016.9|15014.9|15016.9|15014.9|15016.9|15014.9|11
1628715140000|2021-08-11 20:52:20|15017.1|15015.1|15017.4|15015.4|15017.4|15015.4|15016.9|15014.9|4
1628715150000|2021-08-11 20:52:30|15017.6|15015.6|15017.9|15015.9|15018.1|15016.1|15017.6|15015.6|7
1628715160000|2021-08-11 20:52:40|15017.6|15015.6|15016.6|15014.6|15017.6|15015.6|15016.6|15014.6|19
1628715170000|2021-08-11 20:52:50|15016.7|15014.7|15016.6|15014.6|15016.9|15014.9|15016.6|15014.6|14
1628715180000|2021-08-11 20:53:00|15016.7|15014.7|15016.7|15014.7|15016.9|15014.9|15016.6|15014.6|8
1628715190000|2021-08-11 20:53:10|15016.8|15014.8|15017.1|15015.1|15017.2|15015.2|15016.7|15014.7|1
1628715200000|2021-08-11 20:53:20|||||||||1
1628715210000|2021-08-11 20:53:30|15017.2|15015.2|15017.1|15015.1|15017.2|15015.2|15017.1|15015.1|2
1628715220000|2021-08-11 20:53:40|15016.9|15014.9|15016.7|15014.7|15016.9|15014.9|15016.7|15014.7|3
1628715230000|2021-08-11 20:53:50|15016.8|15014.8|15016.8|15014.8|15016.8|15014.8|15016.8|15014.8|0
1628715240000|2021-08-11 20:54:00|15016.9|15014.9|15017.1|15015.1|15017.1|15015.1|15016.9|15014.9|8
1628715250000|2021-08-11 20:54:10|15016.9|15014.9|15017.3|15015.3|15017.3|15015.3|15016.8|15014.8|7
1628715260000|2021-08-11 20:54:20|15017.2|15015.2|15017.1|15015.1|15017.2|15015.2|15017.1|15015.1|13
1628715270000|2021-08-11 20:54:30|15016.8|15014.8|15017.2|15015.2|15017.3|15015.3|15016.8|15014.8|16
1628715280000|2021-08-11 20:54:40|15017.1|15015.1|15017.6|15015.6|15017.7|15015.7|15017.1|15015.1|8
1628715290000|2021-08-11 20:54:50|15017.4|15015.4|15017.4|15015.4|15017.6|15015.6|15017.4|15015.4|5
1628715300000|2021-08-11 20:55:00|15017.3|15015.3|15017.4|15015.4|15017.7|15015.7|15017.3|15015.3|10
1628715310000|2021-08-11 20:55:10|15017.3|15015.3|15017.2|15015.2|15017.3|15015.3|15016.9|15014.9|8
1628715320000|2021-08-11 20:55:20|15017.1|15015.1|15016.8|15014.8|15017.1|15015.1|15016.8|15014.8|2
1628715330000|2021-08-11 20:55:30|15016.7|15014.7|15016.6|15014.6|15016.7|15014.7|15016.6|15014.6|4
1628715350000|2021-08-11 20:55:50|15016.7|15014.7|15016.7|15014.7|15016.7|15014.7|15016.7|15014.7|4
1628715360000|2021-08-11 20:56:00|15016.6|15014.6|15016.4|15014.4|15016.7|15014.7|15016.3|15014.3|5
1628715370000|2021-08-11 20:56:10|15016.3|15014.3|15016.2|15014.2|15016.3|15014.3|15016.2|15014.2|5
1628715380000|2021-08-11 20:56:20|15016.3|15014.3|15016.4|15014.4|15016.6|15014.6|15016.3|15014.3|2
1628715390000|2021-08-11 20:56:30|15016.3|15014.3|15016.6|15014.6|15016.6|15014.6|15016.3|15014.3|0
1628715400000|2021-08-11 20:56:40|15016.4|15014.4|15016.4|15014.4|15016.4|15014.4|15016.4|15014.4|4
1628715410000|2021-08-11 20:56:50|15016.3|15014.3|15016.6|15014.6|15016.6|15014.6|15016.3|15014.3|1
1628715420000|2021-08-11 20:57:00|15016.4|15014.4|15016.4|15014.4|15016.4|15014.4|15016.4|15014.4|8
1628715430000|2021-08-11 20:57:10|15016.3|15014.3|15016.4|15014.4|15016.6|15014.6|15016.3|15014.3|2
1628715440000|2021-08-11 20:57:20|15016.3|15014.3|15016.4|15014.4|15016.6|15014.6|15016.3|15014.3|2
1628715450000|2021-08-11 20:57:30|15016.3|15014.3|15016.6|15014.6|15016.6|15014.6|15016.3|15014.3|1
1628715460000|2021-08-11 20:57:40|15016.7|15014.7|15016.6|15014.6|15016.7|15014.7|15016.3|15014.3|16
1628715470000|2021-08-11 20:57:50|15016.7|15014.7|15017.2|15015.2|15017.3|15015.3|15016.6|15014.6|19
1628715480000|2021-08-11 20:58:00|15017.3|15015.3|15017.6|15015.6|15018.3|15016.3|15017.3|15015.3|17
1628715490000|2021-08-11 20:58:10|15017.9|15015.9|15017.8|15015.8|15017.9|15015.9|15017.8|15015.8|9
1628715500000|2021-08-11 20:58:20|15017.7|15015.7|15017.6|15015.6|15017.7|15015.7|15017.6|15015.6|2
1628715510000|2021-08-11 20:58:30|15017.2|15015.2|15016.4|15014.4|15017.2|15015.2|15016.4|15014.4|14
1628715520000|2021-08-11 20:58:40|15016.6|15014.6|15016.6|15014.6|15016.7|15014.7|15016.6|15014.6|8
1628715530000|2021-08-11 20:58:50|15016.7|15014.7|15016.7|15014.7|15016.7|15014.7|15016.6|15014.6|4
1628715540000|2021-08-11 20:59:00|15016.6|15014.6|15017.3|15015.3|15017.3|15015.3|15016.6|15014.6|14
1628715550000|2021-08-11 20:59:10|15017.2|15015.2|15017.3|15015.3|15017.3|15015.3|15017.1|15015.1|4
1628715560000|2021-08-11 20:59:20|15017.2|15015.2|15017.1|15015.1|15017.3|15015.3|15016.9|15014.9|6
1628715570000|2021-08-11 20:59:30|15016.9|15014.9|15016.9|15014.9|15017.1|15015.1|15016.8|15014.8|10
1628715580000|2021-08-11 20:59:40|15017.1|15015.1|15016.8|15014.8|15017.1|15015.1|15016.8|15014.8|4
1628715590000|2021-08-11 20:59:50|15016.9|15014.9|15018.4|15013.4|15018.4|15014.9|15015.9|15013.3|44
1628715600000|2021-08-11 21:00:00|15018.5|15013.5|15018.5|15013.5|15018.5|15013.5|15018.5|15013.5|0
1628715730000|2021-08-11 21:02:10|15019.2|15014.2|15019.2|15014.2|15019.2|15014.2|15019.2|15014.2|0
1628716020000|2021-08-11 21:07:00|15019.3|15014.3|15019.3|15014.3|15019.3|15014.3|15019.3|15014.3|0
1628716080000|2021-08-11 21:08:00|15018.2|15013.2|15018.5|15013.5|15018.6|15013.6|15018.2|15013.2|0
1628716090000|2021-08-11 21:08:10|15018|15013|15017.9|15012.9|15018|15013|15017.9|15012.9|0
1628716120000|2021-08-11 21:08:40|15017.8|15012.8|15017.8|15012.8|15017.8|15012.8|15017.8|15012.8|0
1628716150000|2021-08-11 21:09:10|15017.9|15012.9|15017.9|15012.9|15017.9|15012.9|15017.9|15012.9|0
1628716160000|2021-08-11 21:09:20|15018|15013|15018|15013|15018|15013|15018|15013|0
1628716180000|2021-08-11 21:09:40|15018.2|15013.2|15018.2|15013.2|15018.2|15013.2|15018.2|15013.2|0
1628716210000|2021-08-11 21:10:10|15018.3|15013.3|15018.3|15013.3|15018.3|15013.3|15018.3|15013.3|0
1628716350000|2021-08-11 21:12:30|15018.2|15013.2|15018.3|15013.3|15018.3|15013.3|15018.2|15013.2|0
1628716410000|2021-08-11 21:13:30|15018.4|15013.4|15018.4|15013.4|15018.4|15013.4|15018.4|15013.4|0
1628716430000|2021-08-11 21:13:50|15018.3|15013.3|15018.3|15013.3|15018.3|15013.3|15018.3|15013.3|0
1628716460000|2021-08-11 21:14:20|15018.4|15013.4|15018.4|15013.4|15018.4|15013.4|15018.4|15013.4|0
1628716520000|2021-08-11 21:15:20|15017.8|15012.8|15017.8|15012.8|15017.8|15012.8|15017.8|15012.8|0
1628716530000|2021-08-11 21:15:30|15017.9|15012.9|15017.7|15012.7|15017.9|15012.9|15017.7|15012.7|0
1628716550000|2021-08-11 21:15:50|15017.8|15012.8|15017.7|15012.7|15017.8|15012.8|15017.7|15012.7|0
1628716580000|2021-08-11 21:16:20|15017.8|15012.8|15017.6|15012.6|15017.8|15012.8|15017.6|15012.6|0
1628716600000|2021-08-11 21:16:40|15017.8|15012.8|15017.8|15012.8|15017.8|15012.8|15017.8|15012.8|0
1628716630000|2021-08-11 21:17:10|15017.7|15012.7|15017.8|15012.8|15017.8|15012.8|15017.7|15012.7|0
1628716640000|2021-08-11 21:17:20|15017.6|15012.6|15017.6|15012.6|15017.6|15012.6|15017.6|15012.6|0
1628716660000|2021-08-11 21:17:40|15017.8|15012.8|15017.8|15012.8|15017.8|15012.8|15017.8|15012.8|0
1628716680000|2021-08-11 21:18:00|15017.5|15012.5|15017.7|15012.7|15017.7|15012.7|15017.5|15012.5|0
1628716710000|2021-08-11 21:18:30|15018|15013|15017.7|15012.7|15018|15013|15017.7|15012.7|0
1628716720000|2021-08-11 21:18:40|15017.8|15012.8|15017.8|15012.8|15017.8|15012.8|15017.8|15012.8|0
1628716760000|2021-08-11 21:19:20|15017.9|15012.9|15017.9|15012.9|15017.9|15012.9|15017.9|15012.9|0
1628716770000|2021-08-11 21:19:30|15017.8|15012.8|15017.8|15012.8|15017.8|15012.8|15017.8|15012.8|0
1628716840000|2021-08-11 21:20:40|15017.9|15012.9|15017.9|15012.9|15017.9|15012.9|15017.9|15012.9|0
1628716850000|2021-08-11 21:20:50|15018|15013|15017.9|15012.9|15018|15013|15017.9|15012.9|0
1628716870000|2021-08-11 21:21:10|15017.8|15012.8|15017.8|15012.8|15017.8|15012.8|15017.8|15012.8|0
1628716920000|2021-08-11 21:22:00|15016.8|15011.8|15016.8|15011.8|15016.8|15011.8|15016.8|15011.8|0
1628717010000|2021-08-11 21:23:30|15016.7|15011.7|15016.8|15011.8|15016.8|15011.8|15016.7|15011.7|0
1628717080000|2021-08-11 21:24:40|15015.2|15010.2|15015.1|15010.1|15015.2|15010.2|15015.1|15010.1|0
1628717090000|2021-08-11 21:24:50|15015|15010|15015|15010|15015|15010|15015|15010|0
1628717100000|2021-08-11 21:25:00|15015.8|15010.8|15015.8|15010.8|15015.8|15010.8|15015.8|15010.8|0
1628717110000|2021-08-11 21:25:10|15015.7|15010.7|15015.7|15010.7|15015.7|15010.7|15015.7|15010.7|0
1628717150000|2021-08-11 21:25:50|15016.2|15011.2|15016.2|15011.2|15016.2|15011.2|15016.2|15011.2|0
1628717170000|2021-08-11 21:26:10|15016|15011|15016|15011|15016|15011|15016|15011|0
1628717200000|2021-08-11 21:26:40|15016.2|15011.2|15016.2|15011.2|15016.2|15011.2|15016.2|15011.2|0
1628717250000|2021-08-11 21:27:30|15016.1|15011.1|15016.1|15011.1|15016.1|15011.1|15016.1|15011.1|0
1628717260000|2021-08-11 21:27:40|15015.5|15010.5|15016.1|15011.1|15016.1|15011.1|15015.5|15010.5|0
1628717320000|2021-08-11 21:28:40|15015.3|15010.3|15015.3|15010.3|15015.3|15010.3|15015.3|15010.3|0
1628717520000|2021-08-11 21:32:00|15014.4|15009.4|15014.4|15009.4|15014.4|15009.4|15014.4|15009.4|0
1628717530000|2021-08-11 21:32:10|15015.4|15010.4|15015.4|15010.4|15015.4|15010.4|15015.4|15010.4|0
1628717590000|2021-08-11 21:33:10|15015.6|15010.6|15015.8|15010.8|15015.8|15010.8|15015.6|15010.6|0
1628717620000|2021-08-11 21:33:40|15015.6|15010.6|15015.6|15010.6|15015.6|15010.6|15015.6|15010.6|0
1628717630000|2021-08-11 21:33:50|15015.7|15010.7|15015.8|15010.8|15015.8|15010.8|15015.7|15010.7|0
1628717660000|2021-08-11 21:34:20|15015.9|15010.9|15016|15011|15016|15011|15015.9|15010.9|0
1628717830000|2021-08-11 21:37:10|15016.1|15011.1|15016.1|15011.1|15016.1|15011.1|15016.1|15011.1|0
1628717870000|2021-08-11 21:37:50|15016|15011|15016.1|15011.1|15016.1|15011.1|15016|15011|0
1628717880000|2021-08-11 21:38:00|15016.2|15011.2|15016.2|15011.2|15016.2|15011.2|15016.2|15011.2|0
1628717910000|2021-08-11 21:38:30|15016.3|15011.3|15016.2|15011.2|15016.3|15011.3|15016.2|15011.2|0
1628717930000|2021-08-11 21:38:50|15016.4|15011.4|15016.4|15011.4|15016.4|15011.4|15016.4|15011.4|0
1628717990000|2021-08-11 21:39:50|15016.5|15011.5|15016.5|15011.5|15016.5|15011.5|15016.5|15011.5|0
1628718020000|2021-08-11 21:40:20|15016.6|15011.6|15016.6|15011.6|15016.6|15011.6|15016.6|15011.6|0
1628718030000|2021-08-11 21:40:30|15016.7|15011.7|15016.7|15011.7|15016.7|15011.7|15016.7|15011.7|0
1628718090000|2021-08-11 21:41:30|15016.6|15011.6|15016.7|15011.7|15016.7|15011.7|15016.6|15011.6|0
1628718140000|2021-08-11 21:42:20|15016.8|15011.8|15016.8|15011.8|15016.8|15011.8|15016.8|15011.8|0
1628718180000|2021-08-11 21:43:00|15016.7|15011.7|15016.7|15011.7|15016.7|15011.7|15016.7|15011.7|0
1628718190000|2021-08-11 21:43:10|15016.9|15011.9|15016.9|15011.9|15016.9|15011.9|15016.9|15011.9|0
1628718240000|2021-08-11 21:44:00|15016.6|15011.6|15016.6|15011.6|15016.6|15011.6|15016.6|15011.6|0
1628718270000|2021-08-11 21:44:30|15016.5|15011.5|15016.5|15011.5|15016.5|15011.5|15016.5|15011.5|0
1628718300000|2021-08-11 21:45:00|15016.6|15011.6|15016.6|15011.6|15016.6|15011.6|15016.6|15011.6|0
1628718320000|2021-08-11 21:45:20|15016.4|15011.4|15016.4|15011.4|15016.4|15011.4|15016.4|15011.4|0
1628718340000|2021-08-11 21:45:40|15016.5|15011.5|15016.5|15011.5|15016.5|15011.5|15016.5|15011.5|0
1628718350000|2021-08-11 21:45:50|15016.4|15011.4|15016.4|15011.4|15016.4|15011.4|15016.4|15011.4|0
1628718400000|2021-08-11 21:46:40|15016.5|15011.5|15016.5|15011.5|15016.5|15011.5|15016.5|15011.5|0
1628718420000|2021-08-11 21:47:00|15016.1|15011.1|15016.1|15011.1|15016.1|15011.1|15016.1|15011.1|0
1628718430000|2021-08-11 21:47:10|15016.2|15011.2|15016.2|15011.2|15016.2|15011.2|15016.2|15011.2|0
1628718440000|2021-08-11 21:47:20|15015.9|15010.9|15016.1|15011.1|15016.1|15011.1|15015.9|15010.9|0
1628718450000|2021-08-11 21:47:30|15016.2|15011.2|15016.1|15011.1|15016.2|15011.2|15016.1|15011.1|0
1628718500000|2021-08-11 21:48:20|15016.2|15011.2|15016.2|15011.2|15016.2|15011.2|15016.2|15011.2|0
1628718540000|2021-08-11 21:49:00|15016.3|15011.3|15016.3|15011.3|15016.3|15011.3|15016.3|15011.3|0
1628718550000|2021-08-11 21:49:10|15016.4|15011.4|15016.4|15011.4|15016.4|15011.4|15016.4|15011.4|0
1628718640000|2021-08-11 21:50:40|15015.9|15010.9|15016.6|15011.6|15016.6|15011.6|15015.9|15010.9|0
1628718670000|2021-08-11 21:51:10|15016.5|15011.5|15016.5|15011.5|15016.5|15011.5|15016.5|15011.5|0
1628718770000|2021-08-11 21:52:50|15015.7|15010.7|15015.7|15010.7|15015.7|15010.7|15015.7|15010.7|0
1628718790000|2021-08-11 21:53:10|15013.7|15008.7|15013.7|15008.7|15013.7|15008.7|15013.7|15008.7|0
1628718800000|2021-08-11 21:53:20|15013|15008|15012.9|15007.9|15013|15008|15012.9|15007.9|0
1628718820000|2021-08-11 21:53:40|15011.9|15006.9|15011.7|15006.7|15011.9|15006.9|15011.7|15006.7|0
1628718830000|2021-08-11 21:53:50|15011.9|15006.9|15011.9|15006.9|15011.9|15006.9|15011.9|15006.9|0
1628718900000|2021-08-11 21:55:00|15011.8|15006.8|15011.8|15006.8|15011.8|15006.8|15011.8|15006.8|0
1628718910000|2021-08-11 21:55:10|15011.9|15006.9|15012|15007|15012|15007|15011.9|15006.9|0
1628718930000|2021-08-11 21:55:30|15012.6|15007.6|15012.7|15007.7|15012.7|15007.7|15012.6|15007.6|0
1628718950000|2021-08-11 21:55:50|15012.4|15007.4|15012.4|15007.4|15012.4|15007.4|15012.4|15007.4|0
1628719010000|2021-08-11 21:56:50|15012.5|15007.5|15012.4|15007.4|15012.5|15007.5|15012.4|15007.4|0
1628719020000|2021-08-11 21:57:00|15012.1|15007.1|15012.1|15007.1|15012.1|15007.1|15012.1|15007.1|0
1628719080000|2021-08-11 21:58:00|15012.4|15007.4|15012.4|15007.4|15012.4|15007.4|15012.4|15007.4|0
1628719140000|2021-08-11 21:59:00|15011.7|15006.7|15011.7|15006.7|15011.7|15006.7|15011.7|15006.7|0
1628719160000|2021-08-11 21:59:20|15011.6|15006.6|15011.4|15006.4|15011.6|15006.6|15011.4|15006.4|0
1628719200000|2021-08-11 22:00:00|15013.2|15011.2|15013.9|15011.9|15015.7|15013.7|15012.7|15010.7|54
1628719210000|2021-08-11 22:00:10|15014.6|15012.6|15013.2|15011.2|15014.6|15012.6|15012.3|15010.3|44
1628719220000|2021-08-11 22:00:20|15013.6|15011.6|15013.9|15011.9|15013.9|15011.9|15012.7|15010.7|40
1628719230000|2021-08-11 22:00:30|15014.1|15012.1|15012.9|15010.9|15014.2|15012.2|15012.6|15010.6|17
1628719240000|2021-08-11 22:00:40|15012.4|15010.4|15011.3|15009.3|15012.4|15010.4|15010.9|15008.9|56
1628719250000|2021-08-11 22:00:50|15011.2|15009.2|15010.7|15008.7|15011.2|15009.2|15010.6|15008.6|18
1628719260000|2021-08-11 22:01:00|15010.6|15008.6|15012.4|15010.4|15012.8|15010.8|15010.6|15008.6|27
1628719270000|2021-08-11 22:01:10|15012.6|15010.6|15011.7|15009.7|15012.6|15010.6|15011.6|15009.6|13
1628719280000|2021-08-11 22:01:20|15011.6|15009.6|15011.3|15009.3|15011.7|15009.7|15011.2|15009.2|6
1628719290000|2021-08-11 22:01:30|15011.4|15009.4|15011.2|15009.2|15011.4|15009.4|15011.2|15009.2|2
1628719300000|2021-08-11 22:01:40|15011.3|15009.3|15010.3|15008.3|15011.3|15009.3|15010.3|15008.3|15
1628719310000|2021-08-11 22:01:50|15010.2|15008.2|15009.7|15007.7|15010.3|15008.3|15009.6|15007.6|47
1628719320000|2021-08-11 22:02:00|15009.6|15007.6|15010.4|15008.4|15010.8|15008.8|15009.6|15007.6|17
1628719330000|2021-08-11 22:02:10|15010.3|15008.3|15009.9|15007.9|15010.4|15008.4|15009.6|15007.6|6
1628719340000|2021-08-11 22:02:20|15009.7|15007.7|15009.9|15007.9|15009.9|15007.9|15009.6|15007.6|3
1628719350000|2021-08-11 22:02:30|15010.3|15008.3|15009.4|15007.4|15010.9|15008.9|15009.4|15007.4|16
1628719360000|2021-08-11 22:02:40|15009.6|15007.6|15010.3|15008.3|15010.4|15008.4|15009.6|15007.6|8
1628719370000|2021-08-11 22:02:50|15010.1|15008.1|15009.9|15007.9|15010.2|15008.2|15009.8|15007.8|13
1628719380000|2021-08-11 22:03:00|15010.1|15008.1|15009.8|15007.8|15010.3|15008.3|15009.8|15007.8|7
1628719390000|2021-08-11 22:03:10|15009.7|15007.7|15009.8|15007.8|15009.9|15007.9|15009.7|15007.7|4
1628719400000|2021-08-11 22:03:20|15009.9|15007.9|15010.4|15008.4|15010.4|15008.4|15009.9|15007.9|10
1628719410000|2021-08-11 22:03:30|15010.3|15008.3|15010.4|15008.4|15010.4|15008.4|15010.1|15008.1|4
1628719420000|2021-08-11 22:03:40|15010.6|15008.6|15010.7|15008.7|15010.7|15008.7|15010.6|15008.6|5
1628719430000|2021-08-11 22:03:50|15010.3|15008.3|15010.3|15008.3|15010.7|15008.7|15010.1|15008.1|10
1628719440000|2021-08-11 22:04:00|15010.4|15008.4|15010.8|15008.8|15010.8|15008.8|15010.3|15008.3|6
1628719450000|2021-08-11 22:04:10|15010.7|15008.7|15011.1|15009.1|15011.2|15009.2|15010.6|15008.6|12
1628719460000|2021-08-11 22:04:20|15011.2|15009.2|15010.6|15008.6|15011.2|15009.2|15010.3|15008.3|14
1628719470000|2021-08-11 22:04:30|15010.4|15008.4|15009.2|15007.2|15010.4|15008.4|15009.1|15007.1|26
1628719480000|2021-08-11 22:04:40|15009.3|15007.3|15008.3|15006.3|15009.3|15007.3|15008.2|15006.2|33
1628719490000|2021-08-11 22:04:50|15008.4|15006.4|15008.8|15006.8|15008.8|15006.8|15008.4|15006.4|19
1628719500000|2021-08-11 22:05:00|15008.9|15006.9|15009.3|15007.3|15009.8|15007.8|15008.9|15006.9|13
1628719510000|2021-08-11 22:05:10|15009.4|15007.4|15009.1|15007.1|15009.4|15007.4|15008.9|15006.9|12
1628719520000|2021-08-11 22:05:20|15008.9|15006.9|15009.1|15007.1|15009.6|15007.6|15008.8|15006.8|8
1628719530000|2021-08-11 22:05:30|15008.9|15006.9|15009.7|15007.7|15009.7|15007.7|15008.6|15006.6|7
1628719540000|2021-08-11 22:05:40|15008.8|15006.8|15009.7|15007.7|15010.1|15008.1|15008.8|15006.8|20
1628719550000|2021-08-11 22:05:50|15009.6|15007.6|15008.9|15006.9|15009.6|15007.6|15008.9|15006.9|4
1628719560000|2021-08-11 22:06:00|15009.1|15007.1|15008.8|15006.8|15009.4|15007.4|15008.8|15006.8|7
1628719570000|2021-08-11 22:06:10|15008.9|15006.9|15008.7|15006.7|15009.2|15007.2|15008.7|15006.7|5
1628719580000|2021-08-11 22:06:20|15009.3|15007.3|15009.2|15007.2|15009.3|15007.3|15008.9|15006.9|12
1628719590000|2021-08-11 22:06:30|15009.3|15007.3|15009.2|15007.2|15009.3|15007.3|15009.2|15007.2|0
1628719600000|2021-08-11 22:06:40|15009.6|15007.6|15009.6|15007.6|15009.7|15007.7|15009.6|15007.6|6
1628719610000|2021-08-11 22:06:50|15009.8|15007.8|15009.2|15007.2|15009.8|15007.8|15009.1|15007.1|11
1628719620000|2021-08-11 22:07:00|15009.1|15007.1|15010.1|15008.1|15010.1|15008.1|15007.9|15005.9|41
1628719630000|2021-08-11 22:07:10|15010.2|15008.2|15010.7|15008.7|15010.8|15008.8|15010.2|15008.2|15
1628719640000|2021-08-11 22:07:20|15010.6|15008.6|15010.8|15008.8|15010.8|15008.8|15010.3|15008.3|9
1628719650000|2021-08-11 22:07:30|15010.7|15008.7|15011.3|15009.3|15011.3|15009.3|15010.7|15008.7|7
1628719660000|2021-08-11 22:07:40|15011.4|15009.4|15011.3|15009.3|15011.4|15009.4|15011.1|15009.1|10
1628719670000|2021-08-11 22:07:50|15011.2|15009.2|15011.2|15009.2|15011.3|15009.3|15011.1|15009.1|3
1628719680000|2021-08-11 22:08:00|15011.3|15009.3|15010.4|15008.4|15011.3|15009.3|15010.3|15008.3|4
1628719690000|2021-08-11 22:08:10|15010.3|15008.3|15010.2|15008.2|15010.4|15008.4|15009.6|15007.6|8
1628719700000|2021-08-11 22:08:20|15010.3|15008.3|15010.7|15008.7|15010.7|15008.7|15010.2|15008.2|2
1628719710000|2021-08-11 22:08:30|15010.8|15008.8|15012.2|15010.2|15012.4|15010.4|15010.6|15008.6|19
1628719720000|2021-08-11 22:08:40|15012.1|15010.1|15011.4|15009.4|15012.2|15010.2|15011.4|15009.4|8
1628719730000|2021-08-11 22:08:50|15011.3|15009.3|15010.9|15008.9|15011.6|15009.6|15010.9|15008.9|2
1628719740000|2021-08-11 22:09:00|15010.8|15008.8|15010.7|15008.7|15010.8|15008.8|15010.6|15008.6|1
1628719750000|2021-08-11 22:09:10|15010.8|15008.8|15010.9|15008.9|15010.9|15008.9|15010.8|15008.8|0
1628719760000|2021-08-11 22:09:20|15011.1|15009.1|15011.4|15009.4|15011.6|15009.6|15011.1|15009.1|4
1628719770000|2021-08-11 22:09:30|15011.8|15009.8|15011.8|15009.8|15011.8|15009.8|15011.8|15009.8|1
1628719780000|2021-08-11 22:09:40|15012.1|15010.1|15012.2|15010.2|15012.2|15010.2|15012.1|15010.1|3
1628719790000|2021-08-11 22:09:50|15012.1|15010.1|15012.7|15010.7|15012.8|15010.8|15012.1|15010.1|16
1628719800000|2021-08-11 22:10:00|15012.6|15010.6|15012.9|15010.9|15013.3|15011.3|15012.6|15010.6|25
1628719810000|2021-08-11 22:10:10|15013.1|15011.1|15012.6|15010.6|15013.1|15011.1|15012.6|15010.6|5
1628719820000|2021-08-11 22:10:20|15012.4|15010.4|15012.4|15010.4|15012.4|15010.4|15012.3|15010.3|0
1628719830000|2021-08-11 22:10:30|15012.1|15010.1|15011.9|15009.9|15012.1|15010.1|15011.8|15009.8|6
1628719840000|2021-08-11 22:10:40|15012.1|15010.1|15011.8|15009.8|15012.1|15010.1|15011.7|15009.7|7
1628719850000|2021-08-11 22:10:50|15011.9|15009.9|15012.1|15010.1|15012.1|15010.1|15011.8|15009.8|1
1628719860000|2021-08-11 22:11:00|15011.9|15009.9|15011.7|15009.7|15012.1|15010.1|15011.7|15009.7|6
1628719870000|2021-08-11 22:11:10|15011.4|15009.4|15011.1|15009.1|15011.6|15009.6|15011.1|15009.1|7
1628719880000|2021-08-11 22:11:20|15010.9|15008.9|15009.9|15007.9|15010.9|15008.9|15009.9|15007.9|14
1628719890000|2021-08-11 22:11:30|15009.8|15007.8|15009.6|15007.6|15009.8|15007.8|15009.3|15007.3|26
1628719900000|2021-08-11 22:11:40|15009.7|15007.7|15009.9|15007.9|15010.3|15008.3|15009.4|15007.4|12
1628719910000|2021-08-11 22:11:50|15009.8|15007.8|15010.2|15008.2|15010.2|15008.2|15009.4|15007.4|6
1628719920000|2021-08-11 22:12:00|15010.1|15008.1|15010.2|15008.2|15010.2|15008.2|15010.1|15008.1|4
1628719930000|2021-08-11 22:12:10|15010.1|15008.1|15009.9|15007.9|15010.2|15008.2|15009.9|15007.9|5
1628719940000|2021-08-11 22:12:20|15010.1|15008.1|15010.1|15008.1|15010.1|15008.1|15009.4|15007.4|14
1628719950000|2021-08-11 22:12:30|15009.9|15007.9|15009.9|15007.9|15010.1|15008.1|15009.8|15007.8|5
1628719960000|2021-08-11 22:12:40|15009.8|15007.8|15009.9|15007.9|15009.9|15007.9|15009.7|15007.7|4
1628719970000|2021-08-11 22:12:50|15009.8|15007.8|15008.9|15006.9|15009.8|15007.8|15008.8|15006.8|13
1628719980000|2021-08-11 22:13:00|15009.1|15007.1|15009.1|15007.1|15009.3|15007.3|15008.9|15006.9|4
1628719990000|2021-08-11 22:13:10|15008.9|15006.9|15008.9|15006.9|15008.9|15006.9|15008.8|15006.8|3
1628720000000|2021-08-11 22:13:20|15008.6|15006.6|15008.4|15006.4|15008.6|15006.6|15008.1|15006.1|18
1628720010000|2021-08-11 22:13:30|15008.3|15006.3|15008.3|15006.3|15008.4|15006.4|15008.3|15006.3|3
1628720020000|2021-08-11 22:13:40|15008.4|15006.4|15008.9|15006.9|15009.1|15007.1|15008.4|15006.4|12
1628720030000|2021-08-11 22:13:50|15008.7|15006.7|15008.9|15006.9|15008.9|15006.9|15008.6|15006.6|2
1628720040000|2021-08-11 22:14:00|15009.1|15007.1|15009.2|15007.2|15009.4|15007.4|15009.1|15007.1|1
1628720050000|2021-08-11 22:14:10|15009.3|15007.3|15009.3|15007.3|15009.4|15007.4|15009.3|15007.3|5
1628720060000|2021-08-11 22:14:20|15009.2|15007.2|15009.1|15007.1|15009.2|15007.2|15009.1|15007.1|1
1628720070000|2021-08-11 22:14:30|15008.9|15006.9|15008.6|15006.6|15008.9|15006.9|15008.4|15006.4|4
1628720080000|2021-08-11 22:14:40|15008.4|15006.4|15008.6|15006.6|15008.6|15006.6|15008.4|15006.4|2
1628720100000|2021-08-11 22:15:00|15008.7|15006.7|15008.7|15006.7|15008.9|15006.9|15008.6|15006.6|6
1628720110000|2021-08-11 22:15:10|15008.8|15006.8|15009.4|15007.4|15009.4|15007.4|15008.8|15006.8|3
1628720120000|2021-08-11 22:15:20|15009.6|15007.6|15009.6|15007.6|15009.6|15007.6|15009.6|15007.6|1
1628720130000|2021-08-11 22:15:30|15009.4|15007.4|15009.3|15007.3|15009.4|15007.4|15009.3|15007.3|4
1628720140000|2021-08-11 22:15:40|15009.2|15007.2|15009.2|15007.2|15009.3|15007.3|15009.1|15007.1|1
1628720150000|2021-08-11 22:15:50|15008.9|15006.9|15008.7|15006.7|15008.9|15006.9|15008.7|15006.7|6
1628720160000|2021-08-11 22:16:00|15008.8|15006.8|15008.9|15006.9|15008.9|15006.9|15008.8|15006.8|2
1628720170000|2021-08-11 22:16:10|15008.8|15006.8|15008.6|15006.6|15008.8|15006.8|15008.4|15006.4|6
1628720180000|2021-08-11 22:16:20|15008.4|15006.4|15008.6|15006.6|15008.6|15006.6|15008.4|15006.4|2
1628720190000|2021-08-11 22:16:30|15008.8|15006.8|15008.4|15006.4|15008.8|15006.8|15008.4|15006.4|1
1628720200000|2021-08-11 22:16:40|15008.3|15006.3|15008.2|15006.2|15008.3|15006.3|15008.2|15006.2|2
1628720210000|2021-08-11 22:16:50|15007.9|15005.9|15007.3|15005.3|15008.3|15006.3|15007.3|15005.3|44
1628720220000|2021-08-11 22:17:00|15007.6|15005.6|15007.4|15005.4|15007.7|15005.7|15007.4|15005.4|11
1628720230000|2021-08-11 22:17:10|15007.1|15005.1|15007.3|15005.3|15007.4|15005.4|15007.1|15005.1|6
1628720240000|2021-08-11 22:17:20|15007.2|15005.2|15007.2|15005.2|15007.3|15005.3|15007.2|15005.2|2
1628720250000|2021-08-11 22:17:30|15007.3|15005.3|15007.4|15005.4|15007.7|15005.7|15007.2|15005.2|2
1628720260000|2021-08-11 22:17:40|15007.6|15005.6|15007.4|15005.4|15007.6|15005.6|15007.4|15005.4|2
1628720270000|2021-08-11 22:17:50|15007.6|15005.6|15007.3|15005.3|15007.6|15005.6|15007.2|15005.2|1
1628720280000|2021-08-11 22:18:00|15007.2|15005.2|15007.2|15005.2|15007.3|15005.3|15007.2|15005.2|2
1628720290000|2021-08-11 22:18:10|15007.3|15005.3|15008.2|15006.2|15008.4|15006.4|15007.2|15005.2|13
1628720300000|2021-08-11 22:18:20|15008.3|15006.3|15008.2|15006.2|15008.4|15006.4|15008.2|15006.2|6
1628720310000|2021-08-11 22:18:30|15008.6|15006.6|15008.4|15006.4|15008.8|15006.8|15008.4|15006.4|9
1628720320000|2021-08-11 22:18:40|15008.2|15006.2|15007.9|15005.9|15008.4|15006.4|15007.8|15005.8|8
1628720330000|2021-08-11 22:18:50|15007.8|15005.8|15007.7|15005.7|15007.8|15005.8|15007.6|15005.6|1
1628720340000|2021-08-11 22:19:00|15008.2|15006.2|15008.2|15006.2|15008.2|15006.2|15008.1|15006.1|6
1628720360000|2021-08-11 22:19:20|15008.3|15006.3|15009.6|15007.6|15009.6|15007.6|15008.3|15006.3|12
1628720370000|2021-08-11 22:19:30|15009.4|15007.4|15009.6|15007.6|15009.6|15007.6|15009.4|15007.4|2
1628720380000|2021-08-11 22:19:40|15009.4|15007.4|15009.4|15007.4|15009.4|15007.4|15009.4|15007.4|3
1628720390000|2021-08-11 22:19:50|15009.6|15007.6|15009.4|15007.4|15009.6|15007.6|15009.4|15007.4|0
1628720400000|2021-08-11 22:20:00|15009.6|15007.6|15009.7|15007.7|15009.7|15007.7|15009.6|15007.6|1
1628720410000|2021-08-11 22:20:10|15010.4|15008.4|15010.4|15008.4|15010.4|15008.4|15010.2|15008.2|20
1628720420000|2021-08-11 22:20:20|15010.6|15008.6|15010.1|15008.1|15010.6|15008.6|15010.1|15008.1|4
1628720430000|2021-08-11 22:20:30|15009.9|15007.9|15010.4|15008.4|15010.4|15008.4|15009.9|15007.9|12
1628720440000|2021-08-11 22:20:40|15010.6|15008.6|15010.2|15008.2|15010.6|15008.6|15010.2|15008.2|3
1628720450000|2021-08-11 22:20:50|15010.3|15008.3|15010.2|15008.2|15010.3|15008.3|15010.2|15008.2|1
1628720460000|2021-08-11 22:21:00|15010.7|15008.7|15010.7|15008.7|15010.7|15008.7|15010.7|15008.7|9
1628720470000|2021-08-11 22:21:10|15011.2|15009.2|15010.3|15008.3|15011.2|15009.2|15010.2|15008.2|23
1628720480000|2021-08-11 22:21:20|15010.2|15008.2|15010.4|15008.4|15010.4|15008.4|15010.2|15008.2|1
1628720490000|2021-08-11 22:21:30|15010.2|15008.2|15010.2|15008.2|15010.2|15008.2|15010.2|15008.2|2
1628720510000|2021-08-11 22:21:50|15010.1|15008.1|15009.9|15007.9|15010.1|15008.1|15009.9|15007.9|5
1628720520000|2021-08-11 22:22:00|15009.8|15007.8|15009.4|15007.4|15009.8|15007.8|15009.2|15007.2|7
1628720530000|2021-08-11 22:22:10|15009.3|15007.3|15009.3|15007.3|15009.3|15007.3|15009.1|15007.1|6
1628720540000|2021-08-11 22:22:20|15009.6|15007.6|15009.7|15007.7|15009.7|15007.7|15009.6|15007.6|2
1628720550000|2021-08-11 22:22:30|15009.8|15007.8|15009.7|15007.7|15009.8|15007.8|15009.7|15007.7|0
1628720560000|2021-08-11 22:22:40|15009.8|15007.8|15009.7|15007.7|15009.8|15007.8|15009.7|15007.7|2
1628720590000|2021-08-11 22:23:10|15009.8|15007.8|15009.9|15007.9|15009.9|15007.9|15009.8|15007.8|0
1628720600000|2021-08-11 22:23:20|15009.8|15007.8|15009.9|15007.9|15009.9|15007.9|15009.7|15007.7|4
1628720610000|2021-08-11 22:23:30|15010.1|15008.1|15010.1|15008.1|15010.1|15008.1|15010.1|15008.1|0
1628720620000|2021-08-11 22:23:40|15010.4|15008.4|15009.7|15007.7|15010.6|15008.6|15009.4|15007.4|33
1628720640000|2021-08-11 22:24:00|15009.6|15007.6|15009.9|15007.9|15009.9|15007.9|15009.4|15007.4|12
1628720650000|2021-08-11 22:24:10|15009.8|15007.8|15008.8|15006.8|15009.8|15007.8|15008.8|15006.8|9
1628720660000|2021-08-11 22:24:20|15008.4|15006.4|15008.4|15006.4|15008.4|15006.4|15008.4|15006.4|4
1628720680000|2021-08-11 22:24:40|15008.7|15006.7|15008.6|15006.6|15008.7|15006.7|15008.3|15006.3|5
1628720690000|2021-08-11 22:24:50|15008.7|15006.7|15008.8|15006.8|15008.8|15006.8|15008.7|15006.7|2
1628720700000|2021-08-11 22:25:00|15008.9|15006.9|15008.9|15006.9|15009.3|15007.3|15008.9|15006.9|13
1628720710000|2021-08-11 22:25:10|15009.1|15007.1|15009.1|15007.1|15009.1|15007.1|15008.9|15006.9|3
1628720720000|2021-08-11 22:25:20|15008.6|15006.6|15008.6|15006.6|15008.6|15006.6|15008.6|15006.6|3
1628720730000|2021-08-11 22:25:30|15008.2|15006.2|15008.2|15006.2|15008.3|15006.3|15008.2|15006.2|23
1628720740000|2021-08-11 22:25:40|15008.1|15006.1|15008.2|15006.2|15008.2|15006.2|15007.7|15005.7|16
1628720750000|2021-08-11 22:25:50|15008.3|15006.3|15008.1|15006.1|15008.3|15006.3|15008.1|15006.1|1
1628720760000|2021-08-11 22:26:00|15007.9|15005.9|15007.9|15005.9|15008.1|15006.1|15007.9|15005.9|1
1628720770000|2021-08-11 22:26:10|15008.1|15006.1|15008.2|15006.2|15008.2|15006.2|15008.1|15006.1|1
1628720780000|2021-08-11 22:26:20|15008.1|15006.1|15007.9|15005.9|15008.2|15006.2|15007.9|15005.9|1
1628720790000|2021-08-11 22:26:30|15008.1|15006.1|15008.3|15006.3|15008.3|15006.3|15007.9|15005.9|4
1628720800000|2021-08-11 22:26:40|||||||||2
1628720810000|2021-08-11 22:26:50|15008.4|15006.4|15008.4|15006.4|15008.6|15006.6|15008.3|15006.3|20
1628720830000|2021-08-11 22:27:10|15008.6|15006.6|15008.2|15006.2|15008.6|15006.6|15008.1|15006.1|11
1628720840000|2021-08-11 22:27:20|15008.3|15006.3|15008.6|15006.6|15008.6|15006.6|15008.2|15006.2|5
1628720860000|2021-08-11 22:27:40|15008.4|15006.4|15008.6|15006.6|15008.6|15006.6|15008.3|15006.3|4
1628720870000|2021-08-11 22:27:50|15008.4|15006.4|15008.2|15006.2|15008.4|15006.4|15008.1|15006.1|16
1628720880000|2021-08-11 22:28:00|15008.1|15006.1|15008.1|15006.1|15008.1|15006.1|15008.1|15006.1|0
1628720890000|2021-08-11 22:28:10|15008.2|15006.2|15007.3|15005.3|15008.2|15006.2|15007.2|15005.2|19
1628720900000|2021-08-11 22:28:20|15007.2|15005.2|15007.7|15005.7|15008.1|15006.1|15007.2|15005.2|18
1628720910000|2021-08-11 22:28:30|15007.6|15005.6|15007.6|15005.6|15007.6|15005.6|15007.6|15005.6|0
1628720920000|2021-08-11 22:28:40|15007.4|15005.4|15007.4|15005.4|15007.4|15005.4|15007.4|15005.4|0
1628720940000|2021-08-11 22:29:00|15007.6|15005.6|15007.7|15005.7|15007.7|15005.7|15007.6|15005.6|2
1628720950000|2021-08-11 22:29:10|15007.8|15005.8|15007.9|15005.9|15007.9|15005.9|15007.8|15005.8|15
1628720960000|2021-08-11 22:29:20|||||||||1
1628720970000|2021-08-11 22:29:30|||||||||4
1628720980000|2021-08-11 22:29:40|15008.1|15006.1|15008.1|15006.1|15008.1|15006.1|15007.9|15005.9|1
1628720990000|2021-08-11 22:29:50|15007.8|15005.8|15007.8|15005.8|15007.8|15005.8|15007.8|15005.8|2
1628721000000|2021-08-11 22:30:00|15007.3|15005.3|15007.7|15005.7|15007.7|15005.7|15007.3|15005.3|6
1628721010000|2021-08-11 22:30:10|15007.8|15005.8|15008.2|15006.2|15008.2|15006.2|15007.8|15005.8|4
1628721030000|2021-08-11 22:30:30|15008.1|15006.1|15008.2|15006.2|15008.2|15006.2|15008.1|15006.1|3
1628721040000|2021-08-11 22:30:40|15008.1|15006.1|15007.9|15005.9|15008.2|15006.2|15007.9|15005.9|0
1628721050000|2021-08-11 22:30:50|15007.8|15005.8|15007.4|15005.4|15007.9|15005.9|15007.4|15005.4|2
1628721060000|2021-08-11 22:31:00|15007.6|15005.6|15007.2|15005.2|15007.6|15005.6|15007.1|15005.1|13
1628721070000|2021-08-11 22:31:10|15007.1|15005.1|15006.8|15004.8|15007.1|15005.1|15006.8|15004.8|3
1628721080000|2021-08-11 22:31:20|15006.9|15004.9|15006.9|15004.9|15006.9|15004.9|15006.9|15004.9|7
1628721090000|2021-08-11 22:31:30|15007.3|15005.3|15007.3|15005.3|15007.3|15005.3|15007.2|15005.2|4
1628721100000|2021-08-11 22:31:40|15007.4|15005.4|15006.7|15004.7|15007.7|15005.7|15006.4|15004.4|7
1628721110000|2021-08-11 22:31:50|15006.6|15004.6|15006.4|15004.4|15006.8|15004.8|15006.4|15004.4|6
1628721120000|2021-08-11 22:32:00|15006.3|15004.3|15006.6|15004.6|15006.6|15004.6|15006.3|15004.3|0
1628721130000|2021-08-11 22:32:10|15006.4|15004.4|15006.3|15004.3|15006.4|15004.4|15006.3|15004.3|3
1628721140000|2021-08-11 22:32:20|15006.4|15004.4|15006.7|15004.7|15006.7|15004.7|15006.3|15004.3|2
1628721150000|2021-08-11 22:32:30|15006.6|15004.6|15006.6|15004.6|15006.6|15004.6|15006.6|15004.6|0
1628721160000|2021-08-11 22:32:40|15006.3|15004.3|15006.7|15004.7|15006.7|15004.7|15006.3|15004.3|2
1628721170000|2021-08-11 22:32:50|15006.8|15004.8|15006.8|15004.8|15006.8|15004.8|15006.8|15004.8|1
1628721180000|2021-08-11 22:33:00|15006.7|15004.7|15006.4|15004.4|15006.9|15004.9|15006.3|15004.3|7
1628721190000|2021-08-11 22:33:10|15006.3|15004.3|15006.6|15004.6|15006.6|15004.6|15006.2|15004.2|5
1628721200000|2021-08-11 22:33:20|15006.3|15004.3|15006.2|15004.2|15006.3|15004.3|15006.2|15004.2|2
1628721210000|2021-08-11 22:33:30|15005.9|15003.9|15005.9|15003.9|15006.2|15004.2|15005.9|15003.9|11
1628721220000|2021-08-11 22:33:40|15005.4|15003.4|15005.7|15003.7|15005.8|15003.8|15005.3|15003.3|35
1628721230000|2021-08-11 22:33:50|15005.8|15003.8|15006.7|15004.7|15006.7|15004.7|15005.8|15003.8|11
1628721240000|2021-08-11 22:34:00|||||||||2
1628721260000|2021-08-11 22:34:20|15006.8|15004.8|15006.4|15004.4|15006.8|15004.8|15006.2|15004.2|7
1628721270000|2021-08-11 22:34:30|15006.3|15004.3|15006.9|15004.9|15006.9|15004.9|15006.3|15004.3|4
1628721280000|2021-08-11 22:34:40|15007.1|15005.1|15006.7|15004.7|15007.1|15005.1|15006.7|15004.7|2
1628721290000|2021-08-11 22:34:50|15006.6|15004.6|15006.6|15004.6|15006.7|15004.7|15006.4|15004.4|1
1628721300000|2021-08-11 22:35:00|15006.7|15004.7|15006.9|15004.9|15007.3|15005.3|15006.7|15004.7|20
1628721310000|2021-08-11 22:35:10|15007.1|15005.1|15007.2|15005.2|15007.2|15005.2|15007.1|15005.1|1
1628721330000|2021-08-11 22:35:30|15007.1|15005.1|15007.1|15005.1|15007.1|15005.1|15007.1|15005.1|0
1628721340000|2021-08-11 22:35:40|15007.2|15005.2|15007.4|15005.4|15007.4|15005.4|15007.2|15005.2|1
1628721350000|2021-08-11 22:35:50|15007.6|15005.6|15007.8|15005.8|15007.8|15005.8|15007.6|15005.6|2
1628721360000|2021-08-11 22:36:00|15007.7|15005.7|15007.8|15005.8|15007.8|15005.8|15007.7|15005.7|1
1628721380000|2021-08-11 22:36:20|15007.9|15005.9|15007.7|15005.7|15007.9|15005.9|15007.7|15005.7|7
1628721390000|2021-08-11 22:36:30|15007.8|15005.8|15007.8|15005.8|15007.8|15005.8|15007.7|15005.7|0
1628721400000|2021-08-11 22:36:40|15007.9|15005.9|15007.7|15005.7|15007.9|15005.9|15007.7|15005.7|4
1628721410000|2021-08-11 22:36:50|15007.8|15005.8|15007.9|15005.9|15007.9|15005.9|15007.8|15005.8|2
1628721420000|2021-08-11 22:37:00|15007.8|15005.8|15007.9|15005.9|15007.9|15005.9|15007.8|15005.8|0
1628721430000|2021-08-11 22:37:10|15008.1|15006.1|15007.7|15005.7|15008.1|15006.1|15007.7|15005.7|4
1628721450000|2021-08-11 22:37:30|15007.8|15005.8|15007.9|15005.9|15007.9|15005.9|15007.8|15005.8|2
1628721470000|2021-08-11 22:37:50|||||||||1
1628721480000|2021-08-11 22:38:00|15007.8|15005.8|15007.2|15005.2|15007.8|15005.8|15007.1|15005.1|9
1628721490000|2021-08-11 22:38:10|15007.1|15005.1|15006.8|15004.8|15007.1|15005.1|15006.8|15004.8|1
1628721500000|2021-08-11 22:38:20|15007.4|15005.4|15007.7|15005.7|15007.7|15005.7|15007.4|15005.4|7
1628721510000|2021-08-11 22:38:30|15007.8|15005.8|15007.9|15005.9|15007.9|15005.9|15007.8|15005.8|0
1628721520000|2021-08-11 22:38:40|15007.8|15005.8|15008.2|15006.2|15008.2|15006.2|15007.8|15005.8|8
1628721530000|2021-08-11 22:38:50|15008.3|15006.3|15008.1|15006.1|15008.3|15006.3|15008.1|15006.1|6
1628721540000|2021-08-11 22:39:00|15007.6|15005.6|15007.4|15005.4|15007.6|15005.6|15007.2|15005.2|8
1628721550000|2021-08-11 22:39:10|15007.6|15005.6|15007.6|15005.6|15007.7|15005.7|15007.6|15005.6|1
1628721560000|2021-08-11 22:39:20|15007.7|15005.7|15007.9|15005.9|15007.9|15005.9|15007.7|15005.7|2
1628721570000|2021-08-11 22:39:30|15007.8|15005.8|15007.9|15005.9|15007.9|15005.9|15007.8|15005.8|2
1628721580000|2021-08-11 22:39:40|||||||||2
1628721590000|2021-08-11 22:39:50|15008.1|15006.1|15008.1|15006.1|15008.1|15006.1|15008.1|15006.1|3
1628721600000|2021-08-11 22:40:00|15008.2|15006.2|15008.4|15006.4|15008.4|15006.4|15007.9|15005.9|3
1628721610000|2021-08-11 22:40:10|15008.3|15006.3|15008.4|15006.4|15008.4|15006.4|15008.3|15006.3|1
1628721620000|2021-08-11 22:40:20|||||||||1
1628721630000|2021-08-11 22:40:30|15008.6|15006.6|15008.3|15006.3|15008.6|15006.6|15008.2|15006.2|4
1628721640000|2021-08-11 22:40:40|15008.2|15006.2|15008.2|15006.2|15008.3|15006.3|15008.2|15006.2|3
1628721650000|2021-08-11 22:40:50|15008.1|15006.1|15008.2|15006.2|15008.2|15006.2|15008.1|15006.1|0
1628721660000|2021-08-11 22:41:00|15008.3|15006.3|15008.7|15006.7|15009.2|15007.2|15008.3|15006.3|16
1628721680000|2021-08-11 22:41:20|15008.8|15006.8|15008.8|15006.8|15008.8|15006.8|15008.8|15006.8|0
1628721690000|2021-08-11 22:41:30|15008.7|15006.7|15008.6|15006.6|15008.7|15006.7|15008.4|15006.4|5
1628721710000|2021-08-11 22:41:50|15008.2|15006.2|15008.4|15006.4|15008.4|15006.4|15008.2|15006.2|5
1628721720000|2021-08-11 22:42:00|15008.6|15006.6|15008.6|15006.6|15008.6|15006.6|15008.6|15006.6|0
1628721730000|2021-08-11 22:42:10|15008.4|15006.4|15008.4|15006.4|15008.4|15006.4|15008.4|15006.4|3
1628721740000|2021-08-11 22:42:20|15008.3|15006.3|15007.9|15005.9|15008.3|15006.3|15007.9|15005.9|2
1628721760000|2021-08-11 22:42:40|15008.1|15006.1|15007.7|15005.7|15008.1|15006.1|15007.7|15005.7|6
1628721770000|2021-08-11 22:42:50|15007.9|15005.9|15007.9|15005.9|15008.2|15006.2|15007.9|15005.9|5
1628721780000|2021-08-11 22:43:00|15008.2|15006.2|15008.2|15006.2|15008.2|15006.2|15008.1|15006.1|1
1628721810000|2021-08-11 22:43:30|15008.3|15006.3|15006.4|15004.4|15008.3|15006.3|15006.2|15004.2|68
1628721820000|2021-08-11 22:43:40|15006.3|15004.3|15006.1|15004.1|15006.3|15004.3|15006.1|15004.1|7
1628721830000|2021-08-11 22:43:50|15005.9|15003.9|15005.6|15003.6|15005.9|15003.9|15005.6|15003.6|6
1628721840000|2021-08-11 22:44:00|15004.9|15002.9|15005.8|15003.8|15005.8|15003.8|15004.4|15002.4|26
1628721850000|2021-08-11 22:44:10|15005.9|15003.9|15006.7|15004.7|15006.8|15004.8|15005.7|15003.7|21
1628721860000|2021-08-11 22:44:20|15006.6|15004.6|15006.6|15004.6|15007.3|15005.3|15006.6|15004.6|5
1628721870000|2021-08-11 22:44:30|15006.7|15004.7|15006.7|15004.7|15006.7|15004.7|15006.7|15004.7|1
1628721880000|2021-08-11 22:44:40|15006.6|15004.6|15005.9|15003.9|15006.6|15004.6|15005.9|15003.9|9
1628721890000|2021-08-11 22:44:50|15006.1|15004.1|15005.9|15003.9|15006.2|15004.2|15005.9|15003.9|3
1628721900000|2021-08-11 22:45:00|||||||||1
1628721910000|2021-08-11 22:45:10|15005.8|15003.8|15005.8|15003.8|15005.8|15003.8|15005.8|15003.8|5
1628721920000|2021-08-11 22:45:20|15005.9|15003.9|15006.3|15004.3|15006.4|15004.4|15005.8|15003.8|11
1628721930000|2021-08-11 22:45:30|15006.4|15004.4|15006.6|15004.6|15006.6|15004.6|15006.4|15004.4|3
1628721940000|2021-08-11 22:45:40|15006.2|15004.2|15006.4|15004.4|15006.4|15004.4|15006.1|15004.1|2
1628721950000|2021-08-11 22:45:50|15006.3|15004.3|15005.9|15003.9|15006.3|15004.3|15005.9|15003.9|1
1628721960000|2021-08-11 22:46:00|15006.1|15004.1|15006.3|15004.3|15006.3|15004.3|15006.1|15004.1|2
1628721970000|2021-08-11 22:46:10|||||||||1
1628721990000|2021-08-11 22:46:30|15006.4|15004.4|15006.4|15004.4|15006.6|15004.6|15006.4|15004.4|3
1628722000000|2021-08-11 22:46:40|15006.6|15004.6|15006.7|15004.7|15006.7|15004.7|15006.6|15004.6|2
1628722010000|2021-08-11 22:46:50|15007.1|15005.1|15007.1|15005.1|15007.1|15005.1|15007.1|15005.1|5
1628722020000|2021-08-11 22:47:00|15007.4|15005.4|15007.3|15005.3|15007.6|15005.6|15007.2|15005.2|9
1628722030000|2021-08-11 22:47:10|15007.2|15005.2|15006.8|15004.8|15007.2|15005.2|15006.8|15004.8|6
1628722040000|2021-08-11 22:47:20|15006.9|15004.9|15007.1|15005.1|15007.1|15005.1|15006.8|15004.8|0
1628722060000|2021-08-11 22:47:40|15006.9|15004.9|15006.9|15004.9|15006.9|15004.9|15006.9|15004.9|5
1628722080000|2021-08-11 22:48:00|15006.8|15004.8|15007.7|15005.7|15007.8|15005.8|15006.8|15004.8|12
1628722090000|2021-08-11 22:48:10|15007.6|15005.6|15007.3|15005.3|15007.6|15005.6|15007.2|15005.2|3
1628722100000|2021-08-11 22:48:20|15006.9|15004.9|15006.9|15004.9|15006.9|15004.9|15006.7|15004.7|5
1628722110000|2021-08-11 22:48:30|15006.8|15004.8|15006.7|15004.7|15006.8|15004.8|15006.6|15004.6|5
1628722120000|2021-08-11 22:48:40|15006.8|15004.8|15006.7|15004.7|15006.8|15004.8|15006.7|15004.7|2
1628722140000|2021-08-11 22:49:00|15006.8|15004.8|15007.2|15005.2|15007.3|15005.3|15006.7|15004.7|4
1628722150000|2021-08-11 22:49:10|15007.3|15005.3|15007.7|15005.7|15007.7|15005.7|15007.2|15005.2|2
1628722160000|2021-08-11 22:49:20|15007.6|15005.6|15007.4|15005.4|15007.6|15005.6|15007.4|15005.4|1
1628722170000|2021-08-11 22:49:30|15007.6|15005.6|15007.4|15005.4|15007.6|15005.6|15007.4|15005.4|4
1628722180000|2021-08-11 22:49:40|15007.3|15005.3|15007.1|15005.1|15007.3|15005.3|15006.8|15004.8|7
1628722190000|2021-08-11 22:49:50|15006.9|15004.9|15006.9|15004.9|15006.9|15004.9|15006.9|15004.9|0
1628722200000|2021-08-11 22:50:00|15007.1|15005.1|15007.2|15005.2|15007.3|15005.3|15006.9|15004.9|2
1628722210000|2021-08-11 22:50:10|15007.3|15005.3|15007.4|15005.4|15007.4|15005.4|15007.3|15005.3|0
1628722220000|2021-08-11 22:50:20|15007.6|15005.6|15007.4|15005.4|15007.6|15005.6|15007.3|15005.3|2
1628722230000|2021-08-11 22:50:30|15007.3|15005.3|15007.4|15005.4|15007.4|15005.4|15007.3|15005.3|1
1628722250000|2021-08-11 22:50:50|15007.6|15005.6|15007.7|15005.7|15007.7|15005.7|15007.6|15005.6|2
1628722260000|2021-08-11 22:51:00|15007.4|15005.4|15007.4|15005.4|15007.4|15005.4|15007.4|15005.4|5
1628722270000|2021-08-11 22:51:10|15007.6|15005.6|15007.4|15005.4|15007.6|15005.6|15007.4|15005.4|0
1628722280000|2021-08-11 22:51:20|15007.3|15005.3|15007.6|15005.6|15007.6|15005.6|15007.3|15005.3|1
1628722300000|2021-08-11 22:51:40|15007.7|15005.7|15007.7|15005.7|15007.7|15005.7|15007.7|15005.7|2
1628722310000|2021-08-11 22:51:50|15007.6|15005.6|15007.7|15005.7|15007.8|15005.8|15007.6|15005.6|2
1628722320000|2021-08-11 22:52:00|15007.4|15005.4|15007.4|15005.4|15007.4|15005.4|15007.3|15005.3|3
1628722330000|2021-08-11 22:52:10|15007.3|15005.3|15007.3|15005.3|15007.3|15005.3|15007.3|15005.3|0
1628722340000|2021-08-11 22:52:20|15007.2|15005.2|15007.2|15005.2|15007.2|15005.2|15007.2|15005.2|5
1628722350000|2021-08-11 22:52:30|15007.1|15005.1|15006.9|15004.9|15007.1|15005.1|15006.9|15004.9|0
1628722370000|2021-08-11 22:52:50|15006.8|15004.8|15006.8|15004.8|15006.8|15004.8|15006.8|15004.8|4
1628722380000|2021-08-11 22:53:00|15006.7|15004.7|15006.7|15004.7|15006.7|15004.7|15006.6|15004.6|2
1628722390000|2021-08-11 22:53:10|15006.6|15004.6|15006.6|15004.6|15006.6|15004.6|15006.6|15004.6|0
1628722400000|2021-08-11 22:53:20|15006.7|15004.7|15006.7|15004.7|15006.7|15004.7|15006.7|15004.7|2
1628722410000|2021-08-11 22:53:30|15006.8|15004.8|15006.9|15004.9|15006.9|15004.9|15006.8|15004.8|2
1628722420000|2021-08-11 22:53:40|||||||||1
1628722430000|2021-08-11 22:53:50|15007.1|15005.1|15007.2|15005.2|15007.3|15005.3|15007.1|15005.1|4
1628722450000|2021-08-11 22:54:10|15007.3|15005.3|15007.6|15005.6|15007.6|15005.6|15007.3|15005.3|0
1628722460000|2021-08-11 22:54:20|||||||||1
1628722470000|2021-08-11 22:54:30|15007.9|15005.9|15007.9|15005.9|15007.9|15005.9|15007.9|15005.9|12
1628722480000|2021-08-11 22:54:40|15008.1|15006.1|15008.2|15006.2|15008.3|15006.3|15008.1|15006.1|1
1628722490000|2021-08-11 22:54:50|15008.6|15006.6|15008.6|15006.6|15008.6|15006.6|15008.6|15006.6|9
1628722500000|2021-08-11 22:55:00|15008.9|15006.9|15009.2|15007.2|15009.4|15007.4|15008.8|15006.8|22
1628722510000|2021-08-11 22:55:10|15009.3|15007.3|15009.1|15007.1|15009.3|15007.3|15009.1|15007.1|6
1628722520000|2021-08-11 22:55:20|15009.2|15007.2|15009.4|15007.4|15009.4|15007.4|15009.2|15007.2|3
1628722530000|2021-08-11 22:55:30|15009.6|15007.6|15008.1|15006.1|15009.6|15007.6|15007.9|15005.9|13
1628722540000|2021-08-11 22:55:40|15008.6|15006.6|15008.9|15006.9|15008.9|15006.9|15008.3|15006.3|9
1628722550000|2021-08-11 22:55:50|15008.8|15006.8|15008.7|15006.7|15008.8|15006.8|15008.7|15006.7|1
1628722560000|2021-08-11 22:56:00|15008.9|15006.9|15008.8|15006.8|15008.9|15006.9|15008.7|15006.7|4
1628722600000|2021-08-11 22:56:40|15008.9|15006.9|15009.1|15007.1|15009.1|15007.1|15008.9|15006.9|2
1628722610000|2021-08-11 22:56:50|15008.4|15006.4|15008.3|15006.3|15008.4|15006.4|15008.3|15006.3|4
1628722620000|2021-08-11 22:57:00|15008.2|15006.2|15008.6|15006.6|15008.6|15006.6|15008.1|15006.1|3
1628722630000|2021-08-11 22:57:10|15008.7|15006.7|15009.3|15007.3|15009.3|15007.3|15008.7|15006.7|8
1628722650000|2021-08-11 22:57:30|15009.4|15007.4|15009.1|15007.1|15009.4|15007.4|15009.1|15007.1|3
1628722660000|2021-08-11 22:57:40|15008.9|15006.9|15008.9|15006.9|15008.9|15006.9|15008.9|15006.9|0
1628722670000|2021-08-11 22:57:50|15008.8|15006.8|15008.7|15006.7|15008.8|15006.8|15008.7|15006.7|3
1628722690000|2021-08-11 22:58:10|15008.6|15006.6|15007.9|15005.9|15008.6|15006.6|15007.9|15005.9|1
1628722700000|2021-08-11 22:58:20|15007.8|15005.8|15008.1|15006.1|15008.2|15006.2|15007.8|15005.8|3
1628722710000|2021-08-11 22:58:30|15007.9|15005.9|15007.9|15005.9|15007.9|15005.9|15007.7|15005.7|0
1628722720000|2021-08-11 22:58:40|15007.8|15005.8|15007.9|15005.9|15007.9|15005.9|15007.7|15005.7|0
1628722730000|2021-08-11 22:58:50|15008.1|15006.1|15007.9|15005.9|15008.1|15006.1|15007.9|15005.9|1
1628722740000|2021-08-11 22:59:00|||||||||1
1628722770000|2021-08-11 22:59:30|15007.8|15005.8|15006.8|15004.8|15007.8|15005.8|15006.8|15004.8|12
1628722780000|2021-08-11 22:59:40|15006.7|15004.7|15006.4|15004.4|15006.7|15004.7|15006.4|15004.4|4
1628722790000|2021-08-11 22:59:50|15006.6|15004.6|15006.9|15004.9|15007.2|15005.2|15006.6|15004.6|4
1628722800000|2021-08-11 23:00:00|15006.8|15004.8|15006.7|15004.7|15007.1|15005.1|15006.6|15004.6|18
1628722810000|2021-08-11 23:00:10|15006.6|15004.6|15006.7|15004.7|15006.8|15004.8|15006.6|15004.6|2
1628722820000|2021-08-11 23:00:20|15006.8|15004.8|15008.1|15006.1|15008.1|15006.1|15006.7|15004.7|26
1628722830000|2021-08-11 23:00:30|15007.9|15005.9|15007.9|15005.9|15007.9|15005.9|15007.9|15005.9|1
1628722840000|2021-08-11 23:00:40|15007.7|15005.7|15007.9|15005.9|15007.9|15005.9|15007.7|15005.7|2
1628722850000|2021-08-11 23:00:50|15008.1|15006.1|15007.9|15005.9|15008.1|15006.1|15007.9|15005.9|1
1628722860000|2021-08-11 23:01:00|15007.8|15005.8|15007.7|15005.7|15007.8|15005.8|15007.6|15005.6|2
1628722870000|2021-08-11 23:01:10|15007.8|15005.8|15007.4|15005.4|15007.8|15005.8|15007.4|15005.4|5
1628722880000|2021-08-11 23:01:20|15007.6|15005.6|15007.7|15005.7|15007.7|15005.7|15007.4|15005.4|0
1628722900000|2021-08-11 23:01:40|15007.6|15005.6|15008.1|15006.1|15008.1|15006.1|15007.6|15005.6|3
1628722910000|2021-08-11 23:01:50|15007.9|15005.9|15008.4|15006.4|15008.4|15006.4|15007.4|15005.4|7
1628722920000|2021-08-11 23:02:00|15008.6|15006.6|15007.9|15005.9|15008.6|15006.6|15007.9|15005.9|3
1628722930000|2021-08-11 23:02:10|15008.2|15006.2|15007.9|15005.9|15008.2|15006.2|15007.9|15005.9|2
1628722940000|2021-08-11 23:02:20|15007.4|15005.4|15007.6|15005.6|15007.6|15005.6|15007.4|15005.4|6
1628722950000|2021-08-11 23:02:30|15007.4|15005.4|15007.4|15005.4|15007.4|15005.4|15007.4|15005.4|0
1628722970000|2021-08-11 23:02:50|15007.6|15005.6|15007.6|15005.6|15007.6|15005.6|15007.6|15005.6|0
1628722980000|2021-08-11 23:03:00|15007.4|15005.4|15007.2|15005.2|15007.4|15005.4|15007.2|15005.2|1
1628722990000|2021-08-11 23:03:10|15006.9|15004.9|15006.9|15004.9|15007.1|15005.1|15006.9|15004.9|4
1628723000000|2021-08-11 23:03:20|15007.1|15005.1|15007.2|15005.2|15007.2|15005.2|15006.9|15004.9|6
1628723010000|2021-08-11 23:03:30|15007.3|15005.3|15007.9|15005.9|15007.9|15005.9|15007.2|15005.2|2
1628723020000|2021-08-11 23:03:40|15008.1|15006.1|15007.9|15005.9|15008.1|15006.1|15007.7|15005.7|5
1628723030000|2021-08-11 23:03:50|15008.1|15006.1|15008.3|15006.3|15008.3|15006.3|15008.1|15006.1|1
1628723040000|2021-08-11 23:04:00|15008.1|15006.1|15008.1|15006.1|15008.1|15006.1|15007.9|15005.9|0
1628723050000|2021-08-11 23:04:10|15007.9|15005.9|15008.4|15006.4|15008.4|15006.4|15007.9|15005.9|3
1628723070000|2021-08-11 23:04:30|15008.3|15006.3|15008.3|15006.3|15008.4|15006.4|15008.3|15006.3|0
1628723080000|2021-08-11 23:04:40|15008.2|15006.2|15009.1|15007.1|15009.1|15007.1|15008.2|15006.2|19
1628723090000|2021-08-11 23:04:50|15009.2|15007.2|15008.9|15006.9|15009.3|15007.3|15008.9|15006.9|4
1628723100000|2021-08-11 23:05:00|15009.1|15007.1|15009.6|15007.6|15009.6|15007.6|15008.9|15006.9|18
1628723110000|2021-08-11 23:05:10|15009.7|15007.7|15009.6|15007.6|15009.8|15007.8|15009.6|15007.6|4
1628723120000|2021-08-11 23:05:20|15009.4|15007.4|15009.8|15007.8|15009.8|15007.8|15009.4|15007.4|3
1628723130000|2021-08-11 23:05:30|15009.9|15007.9|15009.4|15007.4|15009.9|15007.9|15009.4|15007.4|5
1628723140000|2021-08-11 23:05:40|15009.6|15007.6|15009.6|15007.6|15009.6|15007.6|15009.3|15007.3|2
1628723150000|2021-08-11 23:05:50|15009.4|15007.4|15009.7|15007.7|15009.8|15007.8|15009.4|15007.4|1
1628723160000|2021-08-11 23:06:00|15009.6|15007.6|15009.4|15007.4|15009.6|15007.6|15009.4|15007.4|3
1628723180000|2021-08-11 23:06:20|15009.3|15007.3|15009.3|15007.3|15009.3|15007.3|15009.3|15007.3|0
1628723190000|2021-08-11 23:06:30|15009.2|15007.2|15008.9|15006.9|15009.2|15007.2|15008.9|15006.9|9
1628723200000|2021-08-11 23:06:40|15009.1|15007.1|15008.7|15006.7|15009.1|15007.1|15008.7|15006.7|9
1628723210000|2021-08-11 23:06:50|15008.8|15006.8|15009.2|15007.2|15009.2|15007.2|15008.8|15006.8|2
1628723220000|2021-08-11 23:07:00|15009.1|15007.1|15009.1|15007.1|15009.1|15007.1|15008.4|15006.4|8
1628723230000|2021-08-11 23:07:10|15008.9|15006.9|15008.9|15006.9|15009.1|15007.1|15008.9|15006.9|1
1628723240000|2021-08-11 23:07:20|15008.1|15006.1|15007.2|15005.2|15008.1|15006.1|15007.2|15005.2|9
1628723250000|2021-08-11 23:07:30|15007.7|15005.7|15007.7|15005.7|15007.7|15005.7|15007.7|15005.7|3
1628723260000|2021-08-11 23:07:40|15007.6|15005.6|15007.7|15005.7|15007.7|15005.7|15007.6|15005.6|0
1628723270000|2021-08-11 23:07:50|15007.8|15005.8|15007.7|15005.7|15007.9|15005.9|15007.6|15005.6|2
1628723300000|2021-08-11 23:08:20|15007.6|15005.6|15007.9|15005.9|15007.9|15005.9|15007.6|15005.6|4
1628723310000|2021-08-11 23:08:30|15007.8|15005.8|15007.8|15005.8|15007.8|15005.8|15007.8|15005.8|0
1628723320000|2021-08-11 23:08:40|15007.7|15005.7|15007.9|15005.9|15007.9|15005.9|15007.7|15005.7|1
1628723330000|2021-08-11 23:08:50|15007.8|15005.8|15007.9|15005.9|15007.9|15005.9|15007.8|15005.8|0
1628723340000|2021-08-11 23:09:00|15007.8|15005.8|15007.9|15005.9|15007.9|15005.9|15007.8|15005.8|1
1628723350000|2021-08-11 23:09:10|15007.8|15005.8|15007.7|15005.7|15007.8|15005.8|15007.7|15005.7|2
1628723360000|2021-08-11 23:09:20|15007.8|15005.8|15007.9|15005.9|15007.9|15005.9|15007.8|15005.8|1
1628723370000|2021-08-11 23:09:30|15007.8|15005.8|15007.9|15005.9|15008.1|15006.1|15007.8|15005.8|1
1628723380000|2021-08-11 23:09:40|15007.8|15005.8|15007.7|15005.7|15007.8|15005.8|15007.7|15005.7|1
1628723400000|2021-08-11 23:10:00|15007.6|15005.6|15007.7|15005.7|15007.7|15005.7|15007.6|15005.6|2
1628723410000|2021-08-11 23:10:10|15007.8|15005.8|15007.8|15005.8|15008.2|15006.2|15007.8|15005.8|6
1628723420000|2021-08-11 23:10:20|15007.7|15005.7|15007.7|15005.7|15007.8|15005.8|15007.7|15005.7|1
1628723430000|2021-08-11 23:10:30|15007.4|15005.4|15007.2|15005.2|15007.4|15005.4|15006.9|15004.9|7
1628723440000|2021-08-11 23:10:40|15006.9|15004.9|15007.1|15005.1|15007.2|15005.2|15006.9|15004.9|1
1628723450000|2021-08-11 23:10:50|15007.2|15005.2|15007.2|15005.2|15007.2|15005.2|15007.2|15005.2|1
1628723460000|2021-08-11 23:11:00|15007.3|15005.3|15007.4|15005.4|15007.4|15005.4|15007.3|15005.3|0
1628723470000|2021-08-11 23:11:10|15007.6|15005.6|15007.7|15005.7|15007.7|15005.7|15007.6|15005.6|1
1628723480000|2021-08-11 23:11:20|15007.6|15005.6|15007.7|15005.7|15007.7|15005.7|15007.6|15005.6|0
1628723490000|2021-08-11 23:11:30|||||||||1
1628723500000|2021-08-11 23:11:40|15007.8|15005.8|15007.8|15005.8|15007.9|15005.9|15007.8|15005.8|3
1628723510000|2021-08-11 23:11:50|15007.9|15005.9|15007.6|15005.6|15007.9|15005.9|15007.6|15005.6|1
1628723520000|2021-08-11 23:12:00|15007.7|15005.7|15007.8|15005.8|15007.9|15005.9|15007.7|15005.7|5
1628723530000|2021-08-11 23:12:10|15007.9|15005.9|15008.3|15006.3|15008.3|15006.3|15007.9|15005.9|1
1628723540000|2021-08-11 23:12:20|15008.4|15006.4|15008.7|15006.7|15008.7|15006.7|15008.4|15006.4|19
1628723550000|2021-08-11 23:12:30|15008.8|15006.8|15009.1|15007.1|15009.1|15007.1|15008.8|15006.8|3
1628723560000|2021-08-11 23:12:40|15008.9|15006.9|15008.8|15006.8|15008.9|15006.9|15008.8|15006.8|5
1628723570000|2021-08-11 23:12:50|15008.7|15006.7|15008.3|15006.3|15008.7|15006.7|15008.2|15006.2|0
1628723580000|2021-08-11 23:13:00|15008.4|15006.4|15008.6|15006.6|15008.6|15006.6|15008.4|15006.4|4
1628723590000|2021-08-11 23:13:10|15008.7|15006.7|15008.9|15006.9|15008.9|15006.9|15008.7|15006.7|2
1628723620000|2021-08-11 23:13:40|15009.1|15007.1|15008.9|15006.9|15009.1|15007.1|15008.9|15006.9|2
1628723630000|2021-08-11 23:13:50|15008.8|15006.8|15009.1|15007.1|15009.1|15007.1|15008.8|15006.8|1
1628723640000|2021-08-11 23:14:00|15008.9|15006.9|15008.9|15006.9|15008.9|15006.9|15008.8|15006.8|2
1628723650000|2021-08-11 23:14:10|15009.1|15007.1|15008.9|15006.9|15009.1|15007.1|15008.9|15006.9|2
1628723670000|2021-08-11 23:14:30|15008.4|15006.4|15008.4|15006.4|15008.4|15006.4|15008.4|15006.4|7
1628723680000|2021-08-11 23:14:40|15008.6|15006.6|15008.7|15006.7|15008.8|15006.8|15008.6|15006.6|2
1628723700000|2021-08-11 23:15:00|15008.8|15006.8|15008.4|15006.4|15008.8|15006.8|15008.4|15006.4|2
1628723710000|2021-08-11 23:15:10|15008.3|15006.3|15008.3|15006.3|15008.3|15006.3|15008.3|15006.3|0
1628723720000|2021-08-11 23:15:20|15008.2|15006.2|15008.3|15006.3|15008.4|15006.4|15008.2|15006.2|2
1628723730000|2021-08-11 23:15:30|15008.4|15006.4|15008.4|15006.4|15008.4|15006.4|15008.4|15006.4|1
1628723740000|2021-08-11 23:15:40|15008.6|15006.6|15008.6|15006.6|15008.6|15006.6|15008.4|15006.4|0
1628723750000|2021-08-11 23:15:50|15008.1|15006.1|15008.4|15006.4|15008.4|15006.4|15008.1|15006.1|3
1628723760000|2021-08-11 23:16:00|15008.6|15006.6|15008.3|15006.3|15008.6|15006.6|15008.2|15006.2|1
1628723770000|2021-08-11 23:16:10|15008.2|15006.2|15009.2|15007.2|15009.2|15007.2|15008.2|15006.2|5
1628723780000|2021-08-11 23:16:20|15009.1|15007.1|15009.2|15007.2|15009.2|15007.2|15009.1|15007.1|0
1628723790000|2021-08-11 23:16:30|15009.3|15007.3|15008.9|15006.9|15009.6|15007.6|15008.9|15006.9|10
1628723800000|2021-08-11 23:16:40|15008.8|15006.8|15008.7|15006.7|15008.8|15006.8|15008.7|15006.7|1
1628723810000|2021-08-11 23:16:50|15008.6|15006.6|15008.3|15006.3|15008.6|15006.6|15008.3|15006.3|3
1628723820000|2021-08-11 23:17:00|15008.4|15006.4|15007.9|15005.9|15008.4|15006.4|15007.8|15005.8|8
1628723830000|2021-08-11 23:17:10|15007.8|15005.8|15007.8|15005.8|15007.9|15005.9|15007.8|15005.8|0
1628723840000|2021-08-11 23:17:20|15007.7|15005.7|15007.4|15005.4|15007.8|15005.8|15007.3|15005.3|6
1628723850000|2021-08-11 23:17:30|15007.3|15005.3|15005.9|15003.9|15007.3|15005.3|15005.7|15003.7|54
1628723860000|2021-08-11 23:17:40|15005.8|15003.8|15005.9|15003.9|15005.9|15003.9|15005.7|15003.7|3
1628723870000|2021-08-11 23:17:50|15006.1|15004.1|15005.9|15003.9|15006.2|15004.2|15005.9|15003.9|2
1628723880000|2021-08-11 23:18:00|15006.2|15004.2|15006.4|15004.4|15006.4|15004.4|15006.2|15004.2|1
1628723890000|2021-08-11 23:18:10|15006.6|15004.6|15007.1|15005.1|15007.1|15005.1|15006.6|15004.6|5
1628723900000|2021-08-11 23:18:20|15006.9|15004.9|15006.8|15004.8|15006.9|15004.9|15006.8|15004.8|2
1628723910000|2021-08-11 23:18:30|15006.9|15004.9|15006.9|15004.9|15006.9|15004.9|15006.9|15004.9|4
1628723920000|2021-08-11 23:18:40|||||||||2
1628723930000|2021-08-11 23:18:50|15007.1|15005.1|15007.2|15005.2|15007.2|15005.2|15007.1|15005.1|1
1628723940000|2021-08-11 23:19:00|15007.1|15005.1|15007.3|15005.3|15007.3|15005.3|15006.8|15004.8|7
1628723950000|2021-08-11 23:19:10|15007.1|15005.1|15007.7|15005.7|15007.8|15005.8|15007.1|15005.1|9
1628723960000|2021-08-11 23:19:20|15007.8|15005.8|15007.9|15005.9|15008.3|15006.3|15007.8|15005.8|7
1628723970000|2021-08-11 23:19:30|15007.8|15005.8|15007.8|15005.8|15007.8|15005.8|15007.8|15005.8|0
1628723980000|2021-08-11 23:19:40|15008.1|15006.1|15007.8|15005.8|15008.1|15006.1|15007.8|15005.8|4
1628723990000|2021-08-11 23:19:50|15007.9|15005.9|15007.8|15005.8|15007.9|15005.9|15007.8|15005.8|0
1628724000000|2021-08-11 23:20:00|15007.9|15005.9|15007.4|15005.4|15007.9|15005.9|15007.4|15005.4|3
1628724010000|2021-08-11 23:20:10|15007.1|15005.1|15006.7|15004.7|15007.1|15005.1|15006.7|15004.7|6
1628724030000|2021-08-11 23:20:30|15006.6|15004.6|15006.8|15004.8|15006.8|15004.8|15006.6|15004.6|1
1628724040000|2021-08-11 23:20:40|15007.2|15005.2|15007.1|15005.1|15007.2|15005.2|15006.9|15004.9|2
1628724050000|2021-08-11 23:20:50|15007.2|15005.2|15007.7|15005.7|15007.7|15005.7|15006.9|15004.9|3
1628724070000|2021-08-11 23:21:10|15007.8|15005.8|15006.7|15004.7|15007.8|15005.8|15006.7|15004.7|6
1628724080000|2021-08-11 23:21:20|15006.8|15004.8|15006.9|15004.9|15006.9|15004.9|15006.7|15004.7|0
1628724090000|2021-08-11 23:21:30|15006.8|15004.8|15006.9|15004.9|15007.1|15005.1|15006.8|15004.8|2
1628724100000|2021-08-11 23:21:40|15006.8|15004.8|15006.8|15004.8|15006.8|15004.8|15006.7|15004.7|0
1628724110000|2021-08-11 23:21:50|15006.9|15004.9|15007.2|15005.2|15007.2|15005.2|15006.9|15004.9|0
1628724120000|2021-08-11 23:22:00|15007.3|15005.3|15007.4|15005.4|15007.4|15005.4|15007.3|15005.3|0
1628724140000|2021-08-11 23:22:20|15007.3|15005.3|15007.3|15005.3|15007.3|15005.3|15007.3|15005.3|0
1628724150000|2021-08-11 23:22:30|15007.4|15005.4|15007.4|15005.4|15007.4|15005.4|15007.4|15005.4|0
1628724160000|2021-08-11 23:22:40|||||||||1
1628724180000|2021-08-11 23:23:00|15007.3|15005.3|15007.4|15005.4|15007.4|15005.4|15007.2|15005.2|1
1628724220000|2021-08-11 23:23:40|15007.6|15005.6|15007.6|15005.6|15007.7|15005.7|15007.4|15005.4|2
1628724230000|2021-08-11 23:23:50|15007.4|15005.4|15007.4|15005.4|15007.4|15005.4|15007.4|15005.4|0
1628724240000|2021-08-11 23:24:00|15007.3|15005.3|15006.8|15004.8|15007.3|15005.3|15006.6|15004.6|8
1628724250000|2021-08-11 23:24:10|15006.9|15004.9|15006.9|15004.9|15006.9|15004.9|15006.7|15004.7|2
1628724260000|2021-08-11 23:24:20|15006.8|15004.8|15006.9|15004.9|15006.9|15004.9|15006.7|15004.7|0
1628724290000|2021-08-11 23:24:50|15006.7|15004.7|15006.6|15004.6|15006.7|15004.7|15006.6|15004.6|4
1628724300000|2021-08-11 23:25:00|15006.4|15004.4|15006.6|15004.6|15006.7|15004.7|15006.4|15004.4|3
1628724310000|2021-08-11 23:25:10|15006.3|15004.3|15006.3|15004.3|15006.3|15004.3|15006.3|15004.3|3
1628724320000|2021-08-11 23:25:20|15006.2|15004.2|15006.2|15004.2|15006.2|15004.2|15006.2|15004.2|2
1628724330000|2021-08-11 23:25:30|15006.1|15004.1|15005.9|15003.9|15006.2|15004.2|15005.8|15003.8|2
1628724340000|2021-08-11 23:25:40|15006.1|15004.1|15005.9|15003.9|15006.1|15004.1|15005.8|15003.8|4
1628724350000|2021-08-11 23:25:50|15005.8|15003.8|15006.2|15004.2|15006.2|15004.2|15005.8|15003.8|1
1628724390000|2021-08-11 23:26:30|15006.1|15004.1|15005.9|15003.9|15006.1|15004.1|15005.9|15003.9|3
1628724400000|2021-08-11 23:26:40|15006.1|15004.1|15005.9|15003.9|15006.1|15004.1|15005.9|15003.9|0
1628724410000|2021-08-11 23:26:50|15005.8|15003.8|15005.7|15003.7|15005.8|15003.8|15005.4|15003.4|20
1628724420000|2021-08-11 23:27:00|15005.6|15003.6|15005.3|15003.3|15005.7|15003.7|15005.1|15003.1|17
1628724430000|2021-08-11 23:27:10|15005.4|15003.4|15005.4|15003.4|15005.6|15003.6|15005.4|15003.4|2
1628724440000|2021-08-11 23:27:20|15005.3|15003.3|15005.4|15003.4|15005.6|15003.6|15005.3|15003.3|1
1628724450000|2021-08-11 23:27:30|15005.3|15003.3|15006.6|15004.6|15006.6|15004.6|15005.3|15003.3|14
1628724470000|2021-08-11 23:27:50|15006.7|15004.7|15006.6|15004.6|15006.7|15004.7|15006.6|15004.6|0
1628724480000|2021-08-11 23:28:00|15006.7|15004.7|15006.2|15004.2|15006.7|15004.7|15006.2|15004.2|3
1628724510000|2021-08-11 23:28:30|15006.1|15004.1|15005.9|15003.9|15006.1|15004.1|15005.9|15003.9|5
1628724520000|2021-08-11 23:28:40|15005.8|15003.8|15005.7|15003.7|15005.8|15003.8|15005.6|15003.6|1
1628724530000|2021-08-11 23:28:50|15005.6|15003.6|15005.7|15003.7|15005.7|15003.7|15005.6|15003.6|0
1628724540000|2021-08-11 23:29:00|15005.6|15003.6|15005.6|15003.6|15005.7|15003.7|15005.4|15003.4|0
1628724550000|2021-08-11 23:29:10|15005.9|15003.9|15006.2|15004.2|15006.2|15004.2|15005.9|15003.9|5
1628724560000|2021-08-11 23:29:20|15006.1|15004.1|15006.2|15004.2|15006.2|15004.2|15006.1|15004.1|1
1628724600000|2021-08-11 23:30:00|15006.1|15004.1|15005.7|15003.7|15006.1|15004.1|15005.7|15003.7|11
1628724610000|2021-08-11 23:30:10|15005.6|15003.6|15006.2|15004.2|15006.2|15004.2|15005.6|15003.6|3
1628724620000|2021-08-11 23:30:20|||||||||1
1628724630000|2021-08-11 23:30:30|15006.1|15004.1|15006.2|15004.2|15006.3|15004.3|15006.1|15004.1|2
1628724640000|2021-08-11 23:30:40|15006.1|15004.1|15005.4|15003.4|15006.2|15004.2|15005.4|15003.4|8
1628724650000|2021-08-11 23:30:50|15005.3|15003.3|15005.3|15003.3|15005.3|15003.3|15005.2|15003.2|0
1628724660000|2021-08-11 23:31:00|15005.2|15003.2|15004.9|15002.9|15005.2|15003.2|15004.9|15002.9|2
1628724670000|2021-08-11 23:31:10|15004.8|15002.8|15004.4|15002.4|15004.8|15002.8|15004.4|15002.4|5
1628724680000|2021-08-11 23:31:20|15004.3|15002.3|15004.8|15002.8|15004.8|15002.8|15004.3|15002.3|14
1628724690000|2021-08-11 23:31:30|15004.7|15002.7|15004.6|15002.6|15004.9|15002.9|15004.6|15002.6|2
1628724700000|2021-08-11 23:31:40|15004.4|15002.4|15004.2|15002.2|15004.8|15002.8|15004.2|15002.2|9
1628724710000|2021-08-11 23:31:50|15004.1|15002.1|15004.2|15002.2|15004.2|15002.2|15004.1|15002.1|8
1628724720000|2021-08-11 23:32:00|15003.6|15001.6|15002.9|15000.9|15003.7|15001.7|15002.9|15000.9|64
1628724730000|2021-08-11 23:32:10|15002.3|15000.3|15002.7|15000.7|15002.7|15000.7|15002.2|15000.2|21
1628724740000|2021-08-11 23:32:20|15002.6|15000.6|15003.1|15001.1|15003.1|15001.1|15002.6|15000.6|7
1628724750000|2021-08-11 23:32:30|15002.9|15000.9|15002.8|15000.8|15002.9|15000.9|15002.8|15000.8|8
1628724760000|2021-08-11 23:32:40|15003.1|15001.1|15002.9|15000.9|15003.1|15001.1|15002.8|15000.8|10
1628724770000|2021-08-11 23:32:50|15003.1|15001.1|15003.1|15001.1|15003.3|15001.3|15003.1|15001.1|7
1628724780000|2021-08-11 23:33:00|15003.2|15001.2|15002.2|15000.2|15003.2|15001.2|15002.1|15000.1|16
1628724790000|2021-08-11 23:33:10|15001.8|14999.8|15002.7|15000.7|15003.1|15001.1|15001.8|14999.8|19
1628724800000|2021-08-11 23:33:20|15002.6|15000.6|15002.4|15000.4|15002.8|15000.8|15002.4|15000.4|13
1628724810000|2021-08-11 23:33:30|15002.3|15000.3|15002.6|15000.6|15003.1|15001.1|15002.3|15000.3|19
1628724820000|2021-08-11 23:33:40|15002.4|15000.4|15002.3|15000.3|15002.6|15000.6|15001.9|14999.9|35
1628724830000|2021-08-11 23:33:50|15002.4|15000.4|15002.2|15000.2|15002.4|15000.4|15002.2|15000.2|2
1628724840000|2021-08-11 23:34:00|15002.1|15000.1|15002.4|15000.4|15002.4|15000.4|15002.1|15000.1|7
1628724850000|2021-08-11 23:34:10|15002.2|15000.2|15002.8|15000.8|15002.8|15000.8|15002.2|15000.2|12
1628724860000|2021-08-11 23:34:20|15002.7|15000.7|15002.8|15000.8|15002.8|15000.8|15002.6|15000.6|3
1628724870000|2021-08-11 23:34:30|15002.7|15000.7|15002.7|15000.7|15003.4|15001.4|15002.7|15000.7|41
1628724880000|2021-08-11 23:34:40|15002.8|15000.8|15003.1|15001.1|15003.3|15001.3|15002.8|15000.8|6
1628724890000|2021-08-11 23:34:50|15002.9|15000.9|15003.2|15001.2|15003.4|15001.4|15002.8|15000.8|6
1628724900000|2021-08-11 23:35:00|15003.3|15001.3|15002.7|15000.7|15003.3|15001.3|15002.6|15000.6|8
1628724910000|2021-08-11 23:35:10|15002.8|15000.8|15003.2|15001.2|15003.2|15001.2|15002.7|15000.7|1
1628724920000|2021-08-11 23:35:20|15003.1|15001.1|15003.4|15001.4|15003.6|15001.6|15002.9|15000.9|12
1628724930000|2021-08-11 23:35:30|15003.6|15001.6|15003.4|15001.4|15003.6|15001.6|15003.3|15001.3|4
1628724940000|2021-08-11 23:35:40|15003.6|15001.6|15004.7|15002.7|15004.7|15002.7|15003.4|15001.4|13
1628724950000|2021-08-11 23:35:50|15004.6|15002.6|15003.9|15001.9|15004.6|15002.6|15003.9|15001.9|8
1628724960000|2021-08-11 23:36:00|15003.8|15001.8|15004.4|15002.4|15004.4|15002.4|15003.7|15001.7|13
1628724970000|2021-08-11 23:36:10|15004.2|15002.2|15004.2|15002.2|15004.4|15002.4|15004.1|15002.1|7
1628724980000|2021-08-11 23:36:20|15004.1|15002.1|15004.2|15002.2|15004.2|15002.2|15004.1|15002.1|1
1628724990000|2021-08-11 23:36:30|15004.1|15002.1|15004.2|15002.2|15004.2|15002.2|15004.1|15002.1|4
1628725000000|2021-08-11 23:36:40|15004.3|15002.3|15004.2|15002.2|15004.4|15002.4|15003.9|15001.9|5
1628725010000|2021-08-11 23:36:50|15004.3|15002.3|15005.2|15003.2|15006.2|15004.2|15004.3|15002.3|30
1628725020000|2021-08-11 23:37:00|15005.1|15003.1|15004.4|15002.4|15005.1|15003.1|15004.4|15002.4|8
1628725030000|2021-08-11 23:37:10|15004.6|15002.6|15004.2|15002.2|15004.7|15002.7|15004.2|15002.2|3
1628725040000|2021-08-11 23:37:20|15004.1|15002.1|15004.1|15002.1|15004.1|15002.1|15004.1|15002.1|1
1628725050000|2021-08-11 23:37:30|15003.9|15001.9|15003.9|15001.9|15003.9|15001.9|15003.9|15001.9|1
1628725060000|2021-08-11 23:37:40|15004.1|15002.1|15002.9|15000.9|15004.1|15002.1|15002.9|15000.9|17
1628725070000|2021-08-11 23:37:50|15002.8|15000.8|15002.8|15000.8|15002.8|15000.8|15002.7|15000.7|4
1628725080000|2021-08-11 23:38:00|15002.7|15000.7|15002.6|15000.6|15002.7|15000.7|15002.3|15000.3|5
1628725090000|2021-08-11 23:38:10|15003.1|15001.1|15003.1|15001.1|15003.1|15001.1|15003.1|15001.1|5
1628725100000|2021-08-11 23:38:20|15003.4|15001.4|15003.1|15001.1|15003.4|15001.4|15003.1|15001.1|3
1628725110000|2021-08-11 23:38:30|15003.2|15001.2|15003.2|15001.2|15003.3|15001.3|15003.2|15001.2|0
1628725120000|2021-08-11 23:38:40|||||||||1
1628725150000|2021-08-11 23:39:10|15003.3|15001.3|15003.4|15001.4|15003.4|15001.4|15003.2|15001.2|5
1628725160000|2021-08-11 23:39:20|||||||||1
1628725170000|2021-08-11 23:39:30|15003.3|15001.3|15003.1|15001.1|15003.3|15001.3|15002.9|15000.9|8
1628725180000|2021-08-11 23:39:40|15003.2|15001.2|15003.2|15001.2|15003.3|15001.3|15003.2|15001.2|1
1628725190000|2021-08-11 23:39:50|15003.3|15001.3|15002.4|15000.4|15003.3|15001.3|15002.2|15000.2|13
1628725200000|2021-08-11 23:40:00|15002.6|15000.6|15002.4|15000.4|15002.7|15000.7|15002.4|15000.4|5
1628725210000|2021-08-11 23:40:10|15002.3|15000.3|15002.1|15000.1|15002.4|15000.4|15002.1|15000.1|0
1628725220000|2021-08-11 23:40:20|15001.9|14999.9|15001.4|14999.4|15001.9|14999.9|15001.3|14999.3|17
1628725230000|2021-08-11 23:40:30|15001.3|14999.3|15001.6|14999.6|15001.6|14999.6|15001.3|14999.3|3
1628725240000|2021-08-11 23:40:40|15001.4|14999.4|15001.7|14999.7|15001.7|14999.7|15001.3|14999.3|10
1628725250000|2021-08-11 23:40:50|15001.3|14999.3|15001.8|14999.8|15001.8|14999.8|15001.3|14999.3|6
1628725260000|2021-08-11 23:41:00|15001.7|14999.7|15001.7|14999.7|15001.8|14999.8|15001.4|14999.4|8
1628725270000|2021-08-11 23:41:10|15001.4|14999.4|15001.4|14999.4|15001.4|14999.4|15001.4|14999.4|2
1628725280000|2021-08-11 23:41:20|15001.2|14999.2|15000.6|14998.6|15001.3|14999.3|15000.6|14998.6|28
1628725290000|2021-08-11 23:41:30|15000.4|14998.4|15000.4|14998.4|15000.6|14998.6|15000.3|14998.3|18
1628725300000|2021-08-11 23:41:40|15000.3|14998.3|15000.2|14998.2|15000.4|14998.4|15000.2|14998.2|14
1628725310000|2021-08-11 23:41:50|15000.1|14998.1|15000.2|14998.2|15000.3|14998.3|15000.1|14998.1|8
1628725320000|2021-08-11 23:42:00|15000.1|14998.1|15000.4|14998.4|15000.4|14998.4|14999.8|14997.8|5
1628725330000|2021-08-11 23:42:10|15000.3|14998.3|14999.7|14997.7|15000.3|14998.3|14999.4|14997.4|18
1628725340000|2021-08-11 23:42:20|14999.8|14997.8|14999.9|14997.9|14999.9|14997.9|14999.3|14997.3|34
1628725350000|2021-08-11 23:42:30|14999.7|14997.7|15000.2|14998.2|15000.6|14998.6|14999.6|14997.6|9
1628725360000|2021-08-11 23:42:40|14999.8|14997.8|14999.7|14997.7|14999.8|14997.8|14999.7|14997.7|4
1628725370000|2021-08-11 23:42:50|14999.8|14997.8|15000.3|14998.3|15000.3|14998.3|14999.8|14997.8|5
1628725380000|2021-08-11 23:43:00|15000.2|14998.2|15000.3|14998.3|15000.6|14998.6|15000.2|14998.2|3
1628725390000|2021-08-11 23:43:10|15000.4|14998.4|15000.4|14998.4|15000.7|14998.7|15000.4|14998.4|5
1628725400000|2021-08-11 23:43:20|15000.6|14998.6|15001.1|14999.1|15001.1|14999.1|15000.4|14998.4|6
1628725410000|2021-08-11 23:43:30|15001.2|14999.2|15001.2|14999.2|15001.3|14999.3|15001.2|14999.2|1
1628725420000|2021-08-11 23:43:40|||||||||2
1628725430000|2021-08-11 23:43:50|15001.3|14999.3|15001.2|14999.2|15001.3|14999.3|15001.2|14999.2|2
1628725440000|2021-08-11 23:44:00|15001.1|14999.1|15000.8|14998.8|15001.2|14999.2|15000.8|14998.8|2
1628725450000|2021-08-11 23:44:10|15001.1|14999.1|15000.4|14998.4|15001.1|14999.1|15000.4|14998.4|13
1628725460000|2021-08-11 23:44:20|15000.6|14998.6|15000.7|14998.7|15000.7|14998.7|15000.4|14998.4|3
1628725470000|2021-08-11 23:44:30|15000.6|14998.6|15000.7|14998.7|15000.7|14998.7|15000.6|14998.6|2
1628725480000|2021-08-11 23:44:40|15000.6|14998.6|15000.6|14998.6|15000.7|14998.7|15000.4|14998.4|1
1628725490000|2021-08-11 23:44:50|15000.4|14998.4|15000.6|14998.6|15000.6|14998.6|15000.3|14998.3|1
1628725500000|2021-08-11 23:45:00|15000.7|14998.7|15000.4|14998.4|15000.8|14998.8|15000.4|14998.4|3
1628725510000|2021-08-11 23:45:10|15000.6|14998.6|15000.2|14998.2|15000.6|14998.6|15000.1|14998.1|16
1628725520000|2021-08-11 23:45:20|15000.3|14998.3|15000.1|14998.1|15000.6|14998.6|14999.9|14997.9|3
1628725530000|2021-08-11 23:45:30|15000.2|14998.2|15000.3|14998.3|15000.3|14998.3|15000.2|14998.2|2
1628725540000|2021-08-11 23:45:40|15000.2|14998.2|15000.7|14998.7|15000.8|14998.8|15000.2|14998.2|6
1628725550000|2021-08-11 23:45:50|15000.9|14998.9|15001.2|14999.2|15001.3|14999.3|15000.8|14998.8|13
1628725560000|2021-08-11 23:46:00|15001.3|14999.3|15000.3|14998.3|15001.4|14999.4|15000.3|14998.3|16
1628725570000|2021-08-11 23:46:10|15000.6|14998.6|15000.6|14998.6|15000.7|14998.7|15000.4|14998.4|4
1628725580000|2021-08-11 23:46:20|15000.7|14998.7|15000.7|14998.7|15000.8|14998.8|15000.6|14998.6|4
1628725590000|2021-08-11 23:46:30|15000.6|14998.6|15001.8|14999.8|15001.8|14999.8|15000.6|14998.6|11
1628725600000|2021-08-11 23:46:40|15001.9|14999.9|15001.8|14999.8|15001.9|14999.9|15001.8|14999.8|6
1628725610000|2021-08-11 23:46:50|15001.9|14999.9|15001.8|14999.8|15001.9|14999.9|15001.6|14999.6|4
1628725620000|2021-08-11 23:47:00|15001.7|14999.7|15002.1|15000.1|15002.1|15000.1|15001.7|14999.7|7
1628725630000|2021-08-11 23:47:10|15001.9|14999.9|15001.9|14999.9|15002.1|15000.1|15001.9|14999.9|3
1628725640000|2021-08-11 23:47:20|15001.8|14999.8|15001.8|14999.8|15001.8|14999.8|15001.8|14999.8|0
1628725650000|2021-08-11 23:47:30|15001.7|14999.7|15001.6|14999.6|15001.8|14999.8|15001.4|14999.4|8
1628725660000|2021-08-11 23:47:40|15001.9|14999.9|15002.1|15000.1|15002.1|15000.1|15001.9|14999.9|9
1628725680000|2021-08-11 23:48:00|15002.2|15000.2|15002.3|15000.3|15002.3|15000.3|15002.2|15000.2|10
1628725690000|2021-08-11 23:48:10|15002.2|15000.2|15002.3|15000.3|15002.3|15000.3|15002.2|15000.2|7
1628725700000|2021-08-11 23:48:20|15002.4|15000.4|15002.6|15000.6|15002.6|15000.6|15002.4|15000.4|6
1628725710000|2021-08-11 23:48:30|15002.4|15000.4|15002.3|15000.3|15002.4|15000.4|15002.3|15000.3|4
1628725720000|2021-08-11 23:48:40|15002.2|15000.2|15002.2|15000.2|15002.2|15000.2|15002.2|15000.2|1
1628725730000|2021-08-11 23:48:50|15002.3|15000.3|15002.3|15000.3|15002.3|15000.3|15002.2|15000.2|4
1628725740000|2021-08-11 23:49:00|15002.2|15000.2|15001.7|14999.7|15002.2|15000.2|15001.7|14999.7|7
1628725750000|2021-08-11 23:49:10|15001.6|14999.6|15001.7|14999.7|15001.8|14999.8|15001.6|14999.6|4
1628725760000|2021-08-11 23:49:20|15001.6|14999.6|15001.9|14999.9|15001.9|14999.9|15001.4|14999.4|15
1628725770000|2021-08-11 23:49:30|15001.8|14999.8|15001.8|14999.8|15001.9|14999.9|15001.8|14999.8|3
1628725780000|2021-08-11 23:49:40|15001.9|14999.9|15002.1|15000.1|15002.2|15000.2|15001.9|14999.9|3
1628725790000|2021-08-11 23:49:50|15002.2|15000.2|15002.1|15000.1|15002.2|15000.2|15002.1|15000.1|2
1628725800000|2021-08-11 23:50:00|15001.8|14999.8|15001.8|14999.8|15001.9|14999.9|15001.8|14999.8|2
1628725810000|2021-08-11 23:50:10|15002.1|15000.1|15001.7|14999.7|15002.1|15000.1|15001.7|14999.7|7
1628725820000|2021-08-11 23:50:20|15001.8|14999.8|15002.2|15000.2|15002.4|15000.4|15001.8|14999.8|5
1628725830000|2021-08-11 23:50:30|15002.3|15000.3|15002.2|15000.2|15002.4|15000.4|15001.9|14999.9|2
1628725840000|2021-08-11 23:50:40|15002.1|15000.1|15002.2|15000.2|15002.2|15000.2|15002.1|15000.1|1
1628725850000|2021-08-11 23:50:50|15002.3|15000.3|15002.4|15000.4|15002.4|15000.4|15002.3|15000.3|1
1628725860000|2021-08-11 23:51:00|15002.3|15000.3|15002.3|15000.3|15002.3|15000.3|15002.3|15000.3|0
1628725870000|2021-08-11 23:51:10|15002.4|15000.4|15002.4|15000.4|15002.6|15000.6|15002.3|15000.3|5
1628725880000|2021-08-11 23:51:20|15002.3|15000.3|15002.7|15000.7|15002.7|15000.7|15002.3|15000.3|8
1628725890000|2021-08-11 23:51:30|15002.9|15000.9|15003.4|15001.4|15003.6|15001.6|15002.9|15000.9|17
1628725900000|2021-08-11 23:51:40|15003.6|15001.6|15003.4|15001.4|15003.6|15001.6|15003.3|15001.3|6
1628725910000|2021-08-11 23:51:50|15003.6|15001.6|15003.7|15001.7|15003.7|15001.7|15003.4|15001.4|6
1628725920000|2021-08-11 23:52:00|15003.8|15001.8|15004.1|15002.1|15004.2|15002.2|15003.7|15001.7|12
1628725930000|2021-08-11 23:52:10|15003.9|15001.9|15003.8|15001.8|15004.1|15002.1|15003.8|15001.8|3
1628725940000|2021-08-11 23:52:20|15003.9|15001.9|15004.6|15002.6|15004.6|15002.6|15003.9|15001.9|5
1628725950000|2021-08-11 23:52:30|15004.4|15002.4|15004.7|15002.7|15004.7|15002.7|15004.3|15002.3|18
1628725960000|2021-08-11 23:52:40|15004.8|15002.8|15004.6|15002.6|15004.9|15002.9|15004.6|15002.6|3
1628725970000|2021-08-11 23:52:50|15004.7|15002.7|15004.7|15002.7|15004.8|15002.8|15004.7|15002.7|7
1628725980000|2021-08-11 23:53:00|15004.6|15002.6|15003.9|15001.9|15004.6|15002.6|15003.8|15001.8|10
1628725990000|2021-08-11 23:53:10|15003.8|15001.8|15003.4|15001.4|15003.8|15001.8|15003.4|15001.4|4
1628726000000|2021-08-11 23:53:20|15003.8|15001.8|15003.7|15001.7|15003.8|15001.8|15003.7|15001.7|14
1628726010000|2021-08-11 23:53:30|15003.6|15001.6|15003.6|15001.6|15003.6|15001.6|15003.6|15001.6|0
1628726020000|2021-08-11 23:53:40|15003.4|15001.4|15003.3|15001.3|15003.6|15001.6|15003.3|15001.3|3
1628726030000|2021-08-11 23:53:50|||||||||2
1628726040000|2021-08-11 23:54:00|||||||||1
1628726050000|2021-08-11 23:54:10|15003.2|15001.2|15002.6|15000.6|15003.2|15001.2|15002.3|15000.3|26
1628726060000|2021-08-11 23:54:20|15002.7|15000.7|15002.6|15000.6|15002.7|15000.7|15002.1|15000.1|7
1628726070000|2021-08-11 23:54:30|15002.4|15000.4|15002.4|15000.4|15002.4|15000.4|15001.9|14999.9|6
1628726080000|2021-08-11 23:54:40|15002.3|15000.3|15002.3|15000.3|15002.3|15000.3|15002.3|15000.3|0
1628726090000|2021-08-11 23:54:50|15002.4|15000.4|15003.4|15001.4|15003.6|15001.6|15002.4|15000.4|8
1628726100000|2021-08-11 23:55:00|15003.6|15001.6|15004.1|15002.1|15004.1|15002.1|15003.6|15001.6|7
1628726110000|2021-08-11 23:55:10|15004.2|15002.2|15003.8|15001.8|15004.3|15002.3|15003.8|15001.8|6
1628726120000|2021-08-11 23:55:20|15003.6|15001.6|15003.7|15001.7|15003.9|15001.9|15003.6|15001.6|2
1628726130000|2021-08-11 23:55:30|15003.6|15001.6|15003.6|15001.6|15003.8|15001.8|15003.6|15001.6|1
1628726140000|2021-08-11 23:55:40|15003.7|15001.7|15002.9|15000.9|15003.7|15001.7|15002.9|15000.9|2
1628726150000|2021-08-11 23:55:50|15002.8|15000.8|15002.9|15000.9|15002.9|15000.9|15002.8|15000.8|2
1628726160000|2021-08-11 23:56:00|15002.8|15000.8|15002.8|15000.8|15002.8|15000.8|15002.6|15000.6|2
1628726170000|2021-08-11 23:56:10|15002.6|15000.6|15002.3|15000.3|15002.6|15000.6|15002.3|15000.3|2
1628726180000|2021-08-11 23:56:20|15001.9|14999.9|15002.4|15000.4|15002.4|15000.4|15001.9|14999.9|4
1628726190000|2021-08-11 23:56:30|15002.3|15000.3|15001.9|14999.9|15002.4|15000.4|15001.9|14999.9|1
1628726200000|2021-08-11 23:56:40|15001.8|14999.8|15001.7|14999.7|15001.8|14999.8|15001.7|14999.7|7
1628726210000|2021-08-11 23:56:50|15001.8|14999.8|15001.7|14999.7|15001.8|14999.8|15001.7|14999.7|2
1628726220000|2021-08-11 23:57:00|15001.8|14999.8|15001.8|14999.8|15001.9|14999.9|15001.8|14999.8|6
1628726230000|2021-08-11 23:57:10|15001.9|14999.9|15001.7|14999.7|15001.9|14999.9|15001.7|14999.7|0
1628726240000|2021-08-11 23:57:20|15001.6|14999.6|15003.1|15001.1|15003.2|15001.2|15001.6|14999.6|11
1628726250000|2021-08-11 23:57:30|15003.2|15001.2|15003.2|15001.2|15003.3|15001.3|15003.2|15001.2|4
1628726260000|2021-08-11 23:57:40|15003.3|15001.3|15003.4|15001.4|15003.4|15001.4|15003.3|15001.3|1
1628726280000|2021-08-11 23:58:00|15003.6|15001.6|15003.6|15001.6|15003.6|15001.6|15003.4|15001.4|1
1628726290000|2021-08-11 23:58:10|15003.4|15001.4|15003.9|15001.9|15003.9|15001.9|15003.4|15001.4|6
1628726300000|2021-08-11 23:58:20|15004.1|15002.1|15004.4|15002.4|15004.4|15002.4|15004.1|15002.1|6
1628726320000|2021-08-11 23:58:40|||||||||1
1628726330000|2021-08-11 23:58:50|15004.6|15002.6|15004.4|15002.4|15004.6|15002.6|15004.4|15002.4|1
1628726340000|2021-08-11 23:59:00|15004.3|15002.3|15003.7|15001.7|15004.3|15002.3|15003.7|15001.7|9
1628726350000|2021-08-11 23:59:10|15003.6|15001.6|15003.4|15001.4|15003.6|15001.6|15003.3|15001.3|3
1628726360000|2021-08-11 23:59:20|15003.6|15001.6|15003.6|15001.6|15003.7|15001.7|15003.4|15001.4|3
1628726370000|2021-08-11 23:59:30|15003.7|15001.7|15003.8|15001.8|15003.9|15001.9|15003.6|15001.6|3
1628726380000|2021-08-11 23:59:40|15003.7|15001.7|15004.1|15002.1|15004.1|15002.1|15003.6|15001.6|0
1628726390000|2021-08-11 23:59:50|15003.9|15001.9|15004.3|15002.3|15004.3|15002.3|15003.9|15001.9|4
1628726400000|2021-08-12 00:00:00|15004.2|15002.2|15004.2|15002.2|15004.4|15002.4|15003.7|15001.7|21
1628726410000|2021-08-12 00:00:10|15004.3|15002.3|15003.7|15001.7|15004.4|15002.4|15003.3|15001.3|8
1628726420000|2021-08-12 00:00:20|15003.8|15001.8|15004.1|15002.1|15004.3|15002.3|15003.4|15001.4|1
1628726430000|2021-08-12 00:00:30|15004.2|15002.2|15004.2|15002.2|15004.3|15002.3|15003.8|15001.8|2
1628726440000|2021-08-12 00:00:40|15004.1|15002.1|15003.9|15001.9|15004.2|15002.2|15003.9|15001.9|0
1628726450000|2021-08-12 00:00:50|15004.1|15002.1|15003.9|15001.9|15004.2|15002.2|15003.6|15001.6|5
1628726460000|2021-08-12 00:01:00|15004.1|15002.1|15003.2|15001.2|15004.9|15002.9|15002.8|15000.8|11
1628726470000|2021-08-12 00:01:10|15003.1|15001.1|15002.9|15000.9|15003.6|15001.6|15002.6|15000.6|11
1628726480000|2021-08-12 00:01:20|15002.8|15000.8|15002.6|15000.6|15002.9|15000.9|15002.6|15000.6|1
1628726490000|2021-08-12 00:01:30|15002.4|15000.4|15001.1|14999.1|15002.4|15000.4|15000.6|14998.6|31
1628726500000|2021-08-12 00:01:40|15000.9|14998.9|15002.1|15000.1|15002.2|15000.2|15000.8|14998.8|4
1628726510000|2021-08-12 00:01:50|15001.9|14999.9|15001.6|14999.6|15002.2|15000.2|15001.6|14999.6|7
1628726520000|2021-08-12 00:02:00|15001.4|14999.4|15001.8|14999.8|15001.9|14999.9|15000.9|14998.9|8
1628726530000|2021-08-12 00:02:10|15001.7|14999.7|15001.4|14999.4|15001.9|14999.9|15001.3|14999.3|2
1628726540000|2021-08-12 00:02:20|15001.3|14999.3|15002.2|15000.2|15002.6|15000.6|15001.3|14999.3|10
1628726550000|2021-08-12 00:02:30|15002.1|15000.1|15002.7|15000.7|15002.8|15000.8|15002.1|15000.1|1
1628726560000|2021-08-12 00:02:40|15002.8|15000.8|15003.1|15001.1|15003.2|15001.2|15002.4|15000.4|3
1628726570000|2021-08-12 00:02:50|15002.9|15000.9|15002.9|15000.9|15003.1|15001.1|15002.8|15000.8|3
1628726580000|2021-08-12 00:03:00|15002.8|15000.8|15002.4|15000.4|15003.2|15001.2|15002.4|15000.4|21
1628726590000|2021-08-12 00:03:10|15002.6|15000.6|15002.8|15000.8|15002.8|15000.8|15002.6|15000.6|1
1628726600000|2021-08-12 00:03:20|15002.7|15000.7|15002.9|15000.9|15003.1|15001.1|15002.7|15000.7|5
1628726610000|2021-08-12 00:03:30|15003.1|15001.1|15003.1|15001.1|15003.1|15001.1|15002.6|15000.6|7
1628726620000|2021-08-12 00:03:40|15002.9|15000.9|15002.9|15000.9|15003.1|15001.1|15002.8|15000.8|5
1628726630000|2021-08-12 00:03:50|15002.8|15000.8|15002.9|15000.9|15002.9|15000.9|15002.7|15000.7|4
1628726640000|2021-08-12 00:04:00|15002.4|15000.4|15001.4|14999.4|15002.4|15000.4|15001.2|14999.2|11
1628726650000|2021-08-12 00:04:10|15001.3|14999.3|15002.1|15000.1|15002.2|15000.2|15001.3|14999.3|16
1628726660000|2021-08-12 00:04:20|15001.8|14999.8|15002.2|15000.2|15002.3|15000.3|15001.8|14999.8|7
1628726670000|2021-08-12 00:04:30|15002.1|15000.1|15002.9|15000.9|15002.9|15000.9|15002.1|15000.1|7
1628726680000|2021-08-12 00:04:40|15002.8|15000.8|15003.8|15001.8|15003.9|15001.9|15002.8|15000.8|17
1628726690000|2021-08-12 00:04:50|15003.9|15001.9|15003.9|15001.9|15004.3|15002.3|15003.7|15001.7|4
1628726700000|2021-08-12 00:05:00|15004.1|15002.1|15003.6|15001.6|15004.3|15002.3|15003.4|15001.4|7
1628726710000|2021-08-12 00:05:10|15003.8|15001.8|15004.4|15002.4|15004.4|15002.4|15003.8|15001.8|4
1628726720000|2021-08-12 00:05:20|15004.3|15002.3|15004.1|15002.1|15004.4|15002.4|15004.1|15002.1|5
1628726730000|2021-08-12 00:05:30|15003.9|15001.9|15003.7|15001.7|15004.1|15002.1|15003.7|15001.7|1
1628726740000|2021-08-12 00:05:40|15003.6|15001.6|15004.4|15002.4|15004.4|15002.4|15003.4|15001.4|6
1628726750000|2021-08-12 00:05:50|15004.6|15002.6|15004.2|15002.2|15004.7|15002.7|15004.1|15002.1|9
1628726760000|2021-08-12 00:06:00|15004.1|15002.1|15003.9|15001.9|15004.2|15002.2|15002.9|15000.9|13
1628726770000|2021-08-12 00:06:10|15004.1|15002.1|15003.7|15001.7|15004.1|15002.1|15003.6|15001.6|1
1628726780000|2021-08-12 00:06:20|15003.6|15001.6|15004.3|15002.3|15004.6|15002.6|15003.2|15001.2|23
1628726790000|2021-08-12 00:06:30|15004.6|15002.6|15004.7|15002.7|15004.7|15002.7|15004.1|15002.1|16
1628726800000|2021-08-12 00:06:40|15004.6|15002.6|15004.4|15002.4|15004.7|15002.7|15004.1|15002.1|7
1628726810000|2021-08-12 00:06:50|15004.3|15002.3|15004.2|15002.2|15004.3|15002.3|15003.9|15001.9|4
1628726820000|2021-08-12 00:07:00|15004.1|15002.1|15003.7|15001.7|15004.2|15002.2|15003.7|15001.7|9
1628726830000|2021-08-12 00:07:10|15003.6|15001.6|15003.7|15001.7|15003.9|15001.9|15003.4|15001.4|3
1628726840000|2021-08-12 00:07:20|15003.6|15001.6|15004.7|15002.7|15004.7|15002.7|15003.6|15001.6|4
1628726850000|2021-08-12 00:07:30|15004.3|15002.3|15003.6|15001.6|15004.3|15002.3|15003.6|15001.6|4
1628726860000|2021-08-12 00:07:40|15003.4|15001.4|15003.6|15001.6|15003.6|15001.6|15003.3|15001.3|2
1628726870000|2021-08-12 00:07:50|15003.4|15001.4|15003.4|15001.4|15003.6|15001.6|15003.3|15001.3|0
1628726880000|2021-08-12 00:08:00|15003.6|15001.6|15003.9|15001.9|15004.1|15002.1|15003.2|15001.2|6
1628726890000|2021-08-12 00:08:10|15003.8|15001.8|15004.7|15002.7|15004.7|15002.7|15003.7|15001.7|6
1628726900000|2021-08-12 00:08:20|15004.6|15002.6|15004.7|15002.7|15004.7|15002.7|15004.3|15002.3|2
1628726910000|2021-08-12 00:08:30|15004.6|15002.6|15004.9|15002.9|15005.1|15003.1|15004.6|15002.6|6
1628726920000|2021-08-12 00:08:40|15005.1|15003.1|15005.1|15003.1|15005.3|15003.3|15004.9|15002.9|5
1628726930000|2021-08-12 00:08:50|15005.2|15003.2|15004.8|15002.8|15005.3|15003.3|15004.4|15002.4|11
1628726940000|2021-08-12 00:09:00|15004.9|15002.9|15005.2|15003.2|15005.2|15003.2|15004.6|15002.6|3
1628726950000|2021-08-12 00:09:10|15005.3|15003.3|15004.3|15002.3|15005.3|15003.3|15004.1|15002.1|6
1628726960000|2021-08-12 00:09:20|15004.2|15002.2|15005.2|15003.2|15005.2|15003.2|15004.2|15002.2|6
1628726970000|2021-08-12 00:09:30|15005.3|15003.3|15006.7|15004.7|15006.9|15004.9|15005.3|15003.3|26
1628726980000|2021-08-12 00:09:40|15006.8|15004.8|15007.4|15005.4|15008.4|15006.4|15006.8|15004.8|55
1628726990000|2021-08-12 00:09:50|15007.6|15005.6|15008.3|15006.3|15008.4|15006.4|15007.4|15005.4|25
1628727000000|2021-08-12 00:10:00|15008.4|15006.4|15007.4|15005.4|15009.4|15007.4|15007.4|15005.4|64
1628727010000|2021-08-12 00:10:10|15007.6|15005.6|15006.7|15004.7|15007.7|15005.7|15006.6|15004.6|9
1628727020000|2021-08-12 00:10:20|15006.6|15004.6|15007.4|15005.4|15007.4|15005.4|15006.6|15004.6|11
1628727030000|2021-08-12 00:10:30|15007.3|15005.3|15007.1|15005.1|15007.6|15005.6|15006.7|15004.7|12
1628727040000|2021-08-12 00:10:40|15007.2|15005.2|15007.7|15005.7|15007.7|15005.7|15006.7|15004.7|12
1628727050000|2021-08-12 00:10:50|15007.8|15005.8|15007.6|15005.6|15007.8|15005.8|15007.4|15005.4|6
1628727060000|2021-08-12 00:11:00|15007.7|15005.7|15009.4|15007.4|15009.4|15007.4|15007.7|15005.7|55
1628727070000|2021-08-12 00:11:10|15009.3|15007.3|15009.6|15007.6|15010.6|15008.6|15009.3|15007.3|20
1628727080000|2021-08-12 00:11:20|15009.4|15007.4|15009.4|15007.4|15009.8|15007.8|15009.2|15007.2|9
1628727090000|2021-08-12 00:11:30|15009.6|15007.6|15010.4|15008.4|15010.4|15008.4|15009.6|15007.6|6
1628727100000|2021-08-12 00:11:40|15010.6|15008.6|15010.4|15008.4|15011.2|15009.2|15010.1|15008.1|59
1628727110000|2021-08-12 00:11:50|15010.6|15008.6|15011.6|15009.6|15011.8|15009.8|15010.3|15008.3|40
1628727120000|2021-08-12 00:12:00|15011.7|15009.7|15010.9|15008.9|15011.7|15009.7|15010.4|15008.4|22
1628727130000|2021-08-12 00:12:10|15011.1|15009.1|15010.6|15008.6|15011.1|15009.1|15010.3|15008.3|4
1628727140000|2021-08-12 00:12:20|15010.4|15008.4|15010.6|15008.6|15010.7|15008.7|15009.4|15007.4|17
1628727150000|2021-08-12 00:12:30|15010.4|15008.4|15009.7|15007.7|15010.6|15008.6|15009.3|15007.3|36
1628727160000|2021-08-12 00:12:40|15009.8|15007.8|15009.8|15007.8|15009.9|15007.9|15009.7|15007.7|3
1628727170000|2021-08-12 00:12:50|15009.7|15007.7|15009.7|15007.7|15009.9|15007.9|15009.6|15007.6|3
1628727180000|2021-08-12 00:13:00|15009.8|15007.8|15010.3|15008.3|15010.3|15008.3|15009.7|15007.7|4
1628727190000|2021-08-12 00:13:10|15010.4|15008.4|15009.9|15007.9|15010.6|15008.6|15009.9|15007.9|5
1628727200000|2021-08-12 00:13:20|15009.8|15007.8|15009.8|15007.8|15010.1|15008.1|15009.7|15007.7|5
1628727210000|2021-08-12 00:13:30|15009.7|15007.7|15009.4|15007.4|15009.9|15007.9|15009.4|15007.4|7
1628727220000|2021-08-12 00:13:40|15009.6|15007.6|15009.7|15007.7|15009.7|15007.7|15009.4|15007.4|9
1628727230000|2021-08-12 00:13:50|15009.8|15007.8|15010.3|15008.3|15010.6|15008.6|15009.8|15007.8|3
1628727240000|2021-08-12 00:14:00|15010.4|15008.4|15010.7|15008.7|15010.7|15008.7|15009.8|15007.8|9
1628727250000|2021-08-12 00:14:10|15010.8|15008.8|15010.4|15008.4|15010.8|15008.8|15010.4|15008.4|2
1628727260000|2021-08-12 00:14:20|15010.6|15008.6|15010.7|15008.7|15010.7|15008.7|15010.4|15008.4|1
1628727270000|2021-08-12 00:14:30|15010.6|15008.6|15011.9|15009.9|15011.9|15009.9|15010.6|15008.6|34
1628727280000|2021-08-12 00:14:40|15012.1|15010.1|15011.7|15009.7|15012.1|15010.1|15011.6|15009.6|12
1628727290000|2021-08-12 00:14:50|15011.8|15009.8|15012.2|15010.2|15012.3|15010.3|15011.8|15009.8|9
1628727300000|2021-08-12 00:15:00|15012.1|15010.1|15012.2|15010.2|15013.1|15011.1|15012.1|15010.1|27
1628727310000|2021-08-12 00:15:10|15012.1|15010.1|15011.9|15009.9|15012.1|15010.1|15011.2|15009.2|6
1628727320000|2021-08-12 00:15:20|15011.8|15009.8|15012.2|15010.2|15012.3|15010.3|15011.6|15009.6|9
1628727330000|2021-08-12 00:15:30|15012.1|15010.1|15011.4|15009.4|15012.1|15010.1|15011.3|15009.3|7
1628727340000|2021-08-12 00:15:40|15011.3|15009.3|15011.3|15009.3|15011.4|15009.4|15011.1|15009.1|5
1628727350000|2021-08-12 00:15:50|15011.2|15009.2|15010.9|15008.9|15011.2|15009.2|15010.4|15008.4|4
1628727360000|2021-08-12 00:16:00|15011.1|15009.1|15010.7|15008.7|15011.2|15009.2|15010.7|15008.7|5
1628727370000|2021-08-12 00:16:10|15010.8|15008.8|15010.6|15008.6|15010.9|15008.9|15010.6|15008.6|1
1628727380000|2021-08-12 00:16:20|15010.7|15008.7|15010.7|15008.7|15010.9|15008.9|15010.6|15008.6|2
1628727390000|2021-08-12 00:16:30|15010.6|15008.6|15010.7|15008.7|15010.7|15008.7|15010.3|15008.3|8
1628727400000|2021-08-12 00:16:40|15010.8|15008.8|15010.6|15008.6|15011.3|15009.3|15010.6|15008.6|6
1628727410000|2021-08-12 00:16:50|15010.4|15008.4|15010.6|15008.6|15010.7|15008.7|15010.3|15008.3|3
1628727420000|2021-08-12 00:17:00|15010.4|15008.4|15010.2|15008.2|15010.6|15008.6|15009.8|15007.8|14
1628727430000|2021-08-12 00:17:10|15010.3|15008.3|15010.2|15008.2|15010.8|15008.8|15010.2|15008.2|5
1628727440000|2021-08-12 00:17:20|15010.3|15008.3|15010.7|15008.7|15010.7|15008.7|15010.2|15008.2|2
1628727450000|2021-08-12 00:17:30|15010.6|15008.6|15010.3|15008.3|15010.8|15008.8|15010.2|15008.2|7
1628727460000|2021-08-12 00:17:40|15010.2|15008.2|15010.7|15008.7|15010.7|15008.7|15010.2|15008.2|3
1628727470000|2021-08-12 00:17:50|15010.6|15008.6|15010.7|15008.7|15010.9|15008.9|15010.6|15008.6|1
1628727480000|2021-08-12 00:18:00|15010.8|15008.8|15011.3|15009.3|15011.3|15009.3|15010.7|15008.7|4
1628727490000|2021-08-12 00:18:10|15011.2|15009.2|15011.3|15009.3|15011.6|15009.6|15011.2|15009.2|9
1628727500000|2021-08-12 00:18:20|15011.4|15009.4|15011.4|15009.4|15011.4|15009.4|15011.2|15009.2|5
1628727510000|2021-08-12 00:18:30|15011.3|15009.3|15010.9|15008.9|15011.3|15009.3|15010.8|15008.8|11
1628727520000|2021-08-12 00:18:40|15011.1|15009.1|15011.7|15009.7|15011.7|15009.7|15011.1|15009.1|3
1628727530000|2021-08-12 00:18:50|15011.6|15009.6|15011.4|15009.4|15011.7|15009.7|15011.4|15009.4|2
1628727540000|2021-08-12 00:19:00|15011.3|15009.3|15010.8|15008.8|15011.4|15009.4|15010.7|15008.7|7
1628727550000|2021-08-12 00:19:10|15010.7|15008.7|15010.4|15008.4|15010.7|15008.7|15010.2|15008.2|1
1628727560000|2021-08-12 00:19:20|15010.6|15008.6|15010.6|15008.6|15010.8|15008.8|15010.3|15008.3|3
1628727570000|2021-08-12 00:19:30|15010.7|15008.7|15010.2|15008.2|15010.7|15008.7|15010.1|15008.1|3
1628727580000|2021-08-12 00:19:40|15010.1|15008.1|15009.9|15007.9|15010.3|15008.3|15009.8|15007.8|5
1628727590000|2021-08-12 00:19:50|15010.1|15008.1|15009.9|15007.9|15010.1|15008.1|15009.9|15007.9|0
1628727600000|2021-08-12 00:20:00|15009.8|15007.8|15009.7|15007.7|15009.8|15007.8|15009.7|15007.7|6
1628727610000|2021-08-12 00:20:10|15009.6|15007.6|15009.9|15007.9|15009.9|15007.9|15009.2|15007.2|9
1628727620000|2021-08-12 00:20:20|15009.8|15007.8|15010.3|15008.3|15010.3|15008.3|15009.8|15007.8|2
1628727630000|2021-08-12 00:20:30|15010.2|15008.2|15010.7|15008.7|15010.8|15008.8|15010.2|15008.2|4
1628727640000|2021-08-12 00:20:40|15010.8|15008.8|15010.9|15008.9|15010.9|15008.9|15010.8|15008.8|0
1628727650000|2021-08-12 00:20:50|15010.8|15008.8|15010.7|15008.7|15010.9|15008.9|15010.6|15008.6|2
1628727660000|2021-08-12 00:21:00|15010.6|15008.6|15010.6|15008.6|15010.7|15008.7|15010.4|15008.4|1
1628727670000|2021-08-12 00:21:10|15010.4|15008.4|15009.4|15007.4|15010.6|15008.6|15009.4|15007.4|8
1628727680000|2021-08-12 00:21:20|15009.3|15007.3|15009.4|15007.4|15009.4|15007.4|15009.1|15007.1|1
1628727690000|2021-08-12 00:21:30|15009.6|15007.6|15009.8|15007.8|15009.8|15007.8|15009.6|15007.6|1
1628727700000|2021-08-12 00:21:40|15009.9|15007.9|15009.9|15007.9|15009.9|15007.9|15009.7|15007.7|1
1628727710000|2021-08-12 00:21:50|15009.8|15007.8|15010.1|15008.1|15010.4|15008.4|15009.8|15007.8|1
1628727720000|2021-08-12 00:22:00|15009.9|15007.9|15009.4|15007.4|15010.1|15008.1|15009.2|15007.2|15
1628727730000|2021-08-12 00:22:10|15009.6|15007.6|15009.4|15007.4|15009.8|15007.8|15009.4|15007.4|3
1628727740000|2021-08-12 00:22:20|15009.6|15007.6|15009.4|15007.4|15009.6|15007.6|15009.4|15007.4|2
1628727750000|2021-08-12 00:22:30|15009.7|15007.7|15010.1|15008.1|15010.1|15008.1|15009.3|15007.3|8
1628727760000|2021-08-12 00:22:40|15010.2|15008.2|15010.2|15008.2|15010.3|15008.3|15009.7|15007.7|2
1628727770000|2021-08-12 00:22:50|15009.9|15007.9|15011.1|15009.1|15011.3|15009.3|15009.9|15007.9|12
1628727780000|2021-08-12 00:23:00|15010.9|15008.9|15010.7|15008.7|15011.2|15009.2|15010.7|15008.7|4
1628727790000|2021-08-12 00:23:10|15010.8|15008.8|15010.7|15008.7|15011.1|15009.1|15010.6|15008.6|1
1628727800000|2021-08-12 00:23:20|15010.6|15008.6|15010.2|15008.2|15010.7|15008.7|15010.2|15008.2|2
1628727810000|2021-08-12 00:23:30|15010.3|15008.3|15010.7|15008.7|15010.7|15008.7|15010.1|15008.1|0
1628727820000|2021-08-12 00:23:40|15010.8|15008.8|15010.4|15008.4|15010.9|15008.9|15010.3|15008.3|5
1628727830000|2021-08-12 00:23:50|15010.3|15008.3|15010.7|15008.7|15010.9|15008.9|15010.2|15008.2|2
1628727840000|2021-08-12 00:24:00|15010.8|15008.8|15009.9|15007.9|15010.8|15008.8|15009.9|15007.9|6
1628727850000|2021-08-12 00:24:10|15009.8|15007.8|15009.9|15007.9|15009.9|15007.9|15009.7|15007.7|2
1628727860000|2021-08-12 00:24:20|15010.1|15008.1|15009.8|15007.8|15010.1|15008.1|15009.7|15007.7|0
1628727870000|2021-08-12 00:24:30|15010.1|15008.1|15009.3|15007.3|15010.1|15008.1|15009.3|15007.3|10
1628727880000|2021-08-12 00:24:40|15009.4|15007.4|15009.4|15007.4|15009.4|15007.4|15009.3|15007.3|1
1628727900000|2021-08-12 00:25:00|15009.6|15007.6|15010.3|15008.3|15010.3|15008.3|15009.6|15007.6|16
1628727910000|2021-08-12 00:25:10|15010.2|15008.2|15010.4|15008.4|15010.4|15008.4|15009.9|15007.9|4
1628727920000|2021-08-12 00:25:20|15010.3|15008.3|15009.7|15007.7|15010.4|15008.4|15009.6|15007.6|3
1628727930000|2021-08-12 00:25:30|15009.8|15007.8|15009.7|15007.7|15009.9|15007.9|15009.6|15007.6|1
1628727940000|2021-08-12 00:25:40|15009.6|15007.6|15009.7|15007.7|15009.7|15007.7|15009.6|15007.6|2
1628727950000|2021-08-12 00:25:50|15009.6|15007.6|15009.6|15007.6|15009.7|15007.7|15009.6|15007.6|0
1628727960000|2021-08-12 00:26:00|15009.4|15007.4|15009.8|15007.8|15009.9|15007.9|15009.4|15007.4|6
1628727970000|2021-08-12 00:26:10|15009.9|15007.9|15010.4|15008.4|15010.4|15008.4|15009.8|15007.8|2
1628727980000|2021-08-12 00:26:20|15010.3|15008.3|15010.2|15008.2|15010.4|15008.4|15010.1|15008.1|2
1628727990000|2021-08-12 00:26:30|15010.3|15008.3|15010.6|15008.6|15010.6|15008.6|15010.2|15008.2|4
1628728000000|2021-08-12 00:26:40|15010.7|15008.7|15010.4|15008.4|15010.8|15008.8|15010.4|15008.4|0
1628728010000|2021-08-12 00:26:50|15010.6|15008.6|15010.4|15008.4|15010.7|15008.7|15010.2|15008.2|1
1628728020000|2021-08-12 00:27:00|15010.3|15008.3|15010.4|15008.4|15010.4|15008.4|15010.1|15008.1|2
1628728030000|2021-08-12 00:27:10|15010.6|15008.6|15010.4|15008.4|15010.6|15008.6|15010.2|15008.2|0
1628728040000|2021-08-12 00:27:20|15010.3|15008.3|15010.2|15008.2|15010.3|15008.3|15010.1|15008.1|0
1628728050000|2021-08-12 00:27:30|15010.1|15008.1|15010.2|15008.2|15010.2|15008.2|15009.8|15007.8|5
1628728060000|2021-08-12 00:27:40|15010.1|15008.1|15010.2|15008.2|15010.2|15008.2|15009.8|15007.8|0
1628728070000|2021-08-12 00:27:50|15010.1|15008.1|15010.2|15008.2|15010.4|15008.4|15010.1|15008.1|2
1628728080000|2021-08-12 00:28:00|15010.3|15008.3|15009.7|15007.7|15010.3|15008.3|15009.7|15007.7|1
1628728090000|2021-08-12 00:28:10|15009.9|15007.9|15010.2|15008.2|15010.3|15008.3|15009.4|15007.4|11
1628728100000|2021-08-12 00:28:20|15010.3|15008.3|15009.9|15007.9|15010.3|15008.3|15009.9|15007.9|0
1628728110000|2021-08-12 00:28:30|15010.1|15008.1|15010.3|15008.3|15010.3|15008.3|15009.9|15007.9|2
1628728120000|2021-08-12 00:28:40|15010.2|15008.2|15009.9|15007.9|15010.3|15008.3|15009.7|15007.7|4
1628728130000|2021-08-12 00:28:50|15009.8|15007.8|15009.7|15007.7|15009.9|15007.9|15009.7|15007.7|3
1628728140000|2021-08-12 00:29:00|15009.8|15007.8|15009.8|15007.8|15010.1|15008.1|15009.7|15007.7|1
1628728150000|2021-08-12 00:29:10|15009.7|15007.7|15009.9|15007.9|15010.2|15008.2|15009.7|15007.7|3
1628728160000|2021-08-12 00:29:20|15010.1|15008.1|15010.1|15008.1|15010.2|15008.2|15010.1|15008.1|0
1628728170000|2021-08-12 00:29:30|15010.4|15008.4|15010.4|15008.4|15010.4|15008.4|15010.2|15008.2|3
1628728180000|2021-08-12 00:29:40|15010.6|15008.6|15010.2|15008.2|15010.6|15008.6|15010.1|15008.1|2
1628728190000|2021-08-12 00:29:50|15010.3|15008.3|15010.3|15008.3|15010.4|15008.4|15010.3|15008.3|1
1628728200000|2021-08-12 00:30:00|15010.2|15008.2|15010.1|15008.1|15010.6|15008.6|15009.8|15007.8|8
1628728210000|2021-08-12 00:30:10|15010.6|15008.6|15009.9|15007.9|15010.6|15008.6|15009.9|15007.9|7
1628728220000|2021-08-12 00:30:20|15010.1|15008.1|15010.3|15008.3|15010.3|15008.3|15009.9|15007.9|1
1628728230000|2021-08-12 00:30:30|15010.2|15008.2|15009.9|15007.9|15010.2|15008.2|15009.9|15007.9|0
1628728240000|2021-08-12 00:30:40|15010.1|15008.1|15009.9|15007.9|15010.2|15008.2|15009.9|15007.9|1
1628728250000|2021-08-12 00:30:50|15010.1|15008.1|15010.2|15008.2|15010.2|15008.2|15009.9|15007.9|2
1628728260000|2021-08-12 00:31:00|15010.1|15008.1|15009.8|15007.8|15010.1|15008.1|15009.6|15007.6|4
1628728270000|2021-08-12 00:31:10|15009.9|15007.9|15010.4|15008.4|15010.4|15008.4|15009.9|15007.9|2
1628728280000|2021-08-12 00:31:20|15010.3|15008.3|15009.9|15007.9|15010.3|15008.3|15009.9|15007.9|0
1628728290000|2021-08-12 00:31:30|15009.8|15007.8|15009.7|15007.7|15009.8|15007.8|15009.7|15007.7|0
1628728300000|2021-08-12 00:31:40|15009.8|15007.8|15009.6|15007.6|15009.8|15007.8|15009.6|15007.6|5
1628728310000|2021-08-12 00:31:50|15009.7|15007.7|15009.7|15007.7|15009.7|15007.7|15009.6|15007.6|2
1628728320000|2021-08-12 00:32:00|15009.6|15007.6|15009.9|15007.9|15009.9|15007.9|15009.4|15007.4|9
1628728330000|2021-08-12 00:32:10|15010.1|15008.1|15011.2|15009.2|15011.2|15009.2|15009.6|15007.6|10
1628728340000|2021-08-12 00:32:20|15011.3|15009.3|15011.7|15009.7|15011.8|15009.8|15011.2|15009.2|13
1628728350000|2021-08-12 00:32:30|15011.6|15009.6|15011.9|15009.9|15011.9|15009.9|15011.4|15009.4|10
1628728360000|2021-08-12 00:32:40|15011.8|15009.8|15012.4|15010.4|15012.6|15010.6|15011.6|15009.6|14
1628728370000|2021-08-12 00:32:50|15012.6|15010.6|15013.1|15011.1|15013.1|15011.1|15012.4|15010.4|15
1628728380000|2021-08-12 00:33:00|15013.4|15011.4|15013.1|15011.1|15013.4|15011.4|15013.1|15011.1|11
1628728390000|2021-08-12 00:33:10|15013.2|15011.2|15013.2|15011.2|15013.6|15011.6|15013.1|15011.1|17
1628728400000|2021-08-12 00:33:20|15013.1|15011.1|15013.2|15011.2|15013.6|15011.6|15013.1|15011.1|7
1628728410000|2021-08-12 00:33:30|15013.3|15011.3|15013.2|15011.2|15013.3|15011.3|15012.9|15010.9|7
1628728420000|2021-08-12 00:33:40|15013.1|15011.1|15013.7|15011.7|15013.7|15011.7|15013.1|15011.1|28
1628728430000|2021-08-12 00:33:50|15013.8|15011.8|15013.7|15011.7|15013.8|15011.8|15013.4|15011.4|5
1628728440000|2021-08-12 00:34:00|15013.4|15011.4|15013.1|15011.1|15013.6|15011.6|15012.9|15010.9|10
1628728450000|2021-08-12 00:34:10|15012.9|15010.9|15012.7|15010.7|15012.9|15010.9|15012.7|15010.7|7
1628728460000|2021-08-12 00:34:20|15012.6|15010.6|15012.2|15010.2|15012.6|15010.6|15012.1|15010.1|4
1628728470000|2021-08-12 00:34:30|15011.9|15009.9|15011.9|15009.9|15012.1|15010.1|15011.8|15009.8|4
1628728480000|2021-08-12 00:34:40|15011.8|15009.8|15011.8|15009.8|15011.9|15009.9|15011.6|15009.6|2
1628728490000|2021-08-12 00:34:50|15011.7|15009.7|15011.7|15009.7|15011.9|15009.9|15011.7|15009.7|0
1628728500000|2021-08-12 00:35:00|15011.8|15009.8|15011.9|15009.9|15012.1|15010.1|15011.4|15009.4|4
1628728510000|2021-08-12 00:35:10|15011.8|15009.8|15011.6|15009.6|15012.1|15010.1|15011.6|15009.6|1
1628728520000|2021-08-12 00:35:20|15011.4|15009.4|15011.7|15009.7|15011.7|15009.7|15011.4|15009.4|2
1628728530000|2021-08-12 00:35:30|15011.8|15009.8|15012.4|15010.4|15012.4|15010.4|15011.8|15009.8|1
1628728540000|2021-08-12 00:35:40|15012.3|15010.3|15012.7|15010.7|15012.7|15010.7|15012.2|15010.2|2
1628728550000|2021-08-12 00:35:50|15012.6|15010.6|15011.9|15009.9|15012.7|15010.7|15011.9|15009.9|8
1628728560000|2021-08-12 00:36:00|15012.1|15010.1|15012.6|15010.6|15012.6|15010.6|15011.9|15009.9|2
1628728570000|2021-08-12 00:36:10|15012.7|15010.7|15012.8|15010.8|15012.8|15010.8|15012.4|15010.4|0
1628728580000|2021-08-12 00:36:20|15012.7|15010.7|15012.9|15010.9|15012.9|15010.9|15012.7|15010.7|0
1628728590000|2021-08-12 00:36:30|15012.8|15010.8|15012.2|15010.2|15012.9|15010.9|15012.2|15010.2|1
1628728600000|2021-08-12 00:36:40|15012.3|15010.3|15012.2|15010.2|15012.3|15010.3|15012.2|15010.2|1
1628728610000|2021-08-12 00:36:50|15012.1|15010.1|15012.2|15010.2|15012.2|15010.2|15012.1|15010.1|1
1628728620000|2021-08-12 00:37:00|15012.1|15010.1|15011.3|15009.3|15012.1|15010.1|15011.3|15009.3|11
1628728630000|2021-08-12 00:37:10|15011.2|15009.2|15011.1|15009.1|15011.3|15009.3|15010.9|15008.9|2
1628728640000|2021-08-12 00:37:20|15010.9|15008.9|15010.8|15008.8|15011.1|15009.1|15010.7|15008.7|5
1628728650000|2021-08-12 00:37:30|15010.7|15008.7|15010.7|15008.7|15010.9|15008.9|15010.6|15008.6|2
1628728660000|2021-08-12 00:37:40|15010.8|15008.8|15010.9|15008.9|15011.1|15009.1|15010.8|15008.8|1
1628728670000|2021-08-12 00:37:50|15010.7|15008.7|15010.6|15008.6|15010.8|15008.8|15010.4|15008.4|3
1628728680000|2021-08-12 00:38:00|15010.7|15008.7|15010.4|15008.4|15010.7|15008.7|15010.3|15008.3|2
1628728690000|2021-08-12 00:38:10|15010.6|15008.6|15010.7|15008.7|15010.7|15008.7|15010.3|15008.3|3
1628728700000|2021-08-12 00:38:20|15010.6|15008.6|15010.8|15008.8|15010.8|15008.8|15010.6|15008.6|2
1628728710000|2021-08-12 00:38:30|15010.9|15008.9|15010.9|15008.9|15010.9|15008.9|15010.8|15008.8|0
1628728730000|2021-08-12 00:38:50|15010.8|15008.8|15010.6|15008.6|15010.8|15008.8|15010.6|15008.6|3
1628728740000|2021-08-12 00:39:00|15010.7|15008.7|15010.6|15008.6|15010.9|15008.9|15010.6|15008.6|7
1628728750000|2021-08-12 00:39:10|15010.7|15008.7|15010.4|15008.4|15010.7|15008.7|15010.1|15008.1|6
1628728760000|2021-08-12 00:39:20|15010.3|15008.3|15010.2|15008.2|15010.3|15008.3|15010.2|15008.2|2
1628728770000|2021-08-12 00:39:30|15010.1|15008.1|15010.2|15008.2|15010.2|15008.2|15010.1|15008.1|0
1628728780000|2021-08-12 00:39:40|15010.1|15008.1|15009.7|15007.7|15010.1|15008.1|15009.3|15007.3|10
1628728790000|2021-08-12 00:39:50|15009.8|15007.8|15009.9|15007.9|15009.9|15007.9|15009.7|15007.7|10
1628728800000|2021-08-12 00:40:00|15010.1|15008.1|15009.6|15007.6|15010.1|15008.1|15009.6|15007.6|8
1628728810000|2021-08-12 00:40:10|15009.4|15007.4|15009.8|15007.8|15009.8|15007.8|15009.4|15007.4|0
1628728820000|2021-08-12 00:40:20|15009.7|15007.7|15009.6|15007.6|15009.7|15007.7|15009.4|15007.4|6
1628728830000|2021-08-12 00:40:30|15009.4|15007.4|15009.6|15007.6|15009.6|15007.6|15009.4|15007.4|1
1628728840000|2021-08-12 00:40:40|15009.4|15007.4|15010.1|15008.1|15010.2|15008.2|15009.4|15007.4|7
1628728850000|2021-08-12 00:40:50|15009.9|15007.9|15009.8|15007.8|15009.9|15007.9|15009.8|15007.8|0
1628728860000|2021-08-12 00:41:00|15009.7|15007.7|15009.4|15007.4|15009.8|15007.8|15009.3|15007.3|3
1628728870000|2021-08-12 00:41:10|15009.3|15007.3|15007.7|15005.7|15009.4|15007.4|15007.2|15005.2|69
1628728880000|2021-08-12 00:41:20|15007.8|15005.8|15007.9|15005.9|15007.9|15005.9|15007.4|15005.4|5
1628728890000|2021-08-12 00:41:30|15007.8|15005.8|15007.9|15005.9|15008.2|15006.2|15007.8|15005.8|1
1628728900000|2021-08-12 00:41:40|15008.1|15006.1|15008.1|15006.1|15008.2|15006.2|15008.1|15006.1|0
1628728910000|2021-08-12 00:41:50|15007.9|15005.9|15008.7|15006.7|15008.7|15006.7|15007.9|15005.9|4
1628728920000|2021-08-12 00:42:00|15008.8|15006.8|15008.4|15006.4|15008.9|15006.9|15008.2|15006.2|4
1628728930000|2021-08-12 00:42:10|15008.6|15006.6|15008.6|15006.6|15008.7|15006.7|15008.4|15006.4|0
1628728940000|2021-08-12 00:42:20|15008.7|15006.7|15008.1|15006.1|15008.8|15006.8|15008.1|15006.1|6
1628728950000|2021-08-12 00:42:30|15008.3|15006.3|15008.9|15006.9|15008.9|15006.9|15008.2|15006.2|27
1628728960000|2021-08-12 00:42:40|15008.8|15006.8|15008.8|15006.8|15008.9|15006.9|15008.8|15006.8|1
1628728970000|2021-08-12 00:42:50|15008.7|15006.7|15009.2|15007.2|15009.3|15007.3|15008.7|15006.7|12
1628728980000|2021-08-12 00:43:00|15009.1|15007.1|15009.2|15007.2|15009.2|15007.2|15009.1|15007.1|2
1628728990000|2021-08-12 00:43:10|15009.3|15007.3|15009.2|15007.2|15009.3|15007.3|15008.8|15006.8|3
1628729000000|2021-08-12 00:43:20|15009.1|15007.1|15009.2|15007.2|15009.3|15007.3|15009.1|15007.1|5
1628729010000|2021-08-12 00:43:30|15009.1|15007.1|15009.4|15007.4|15009.4|15007.4|15009.1|15007.1|8
1628729020000|2021-08-12 00:43:40|15009.3|15007.3|15009.7|15007.7|15009.9|15007.9|15009.2|15007.2|6
1628729030000|2021-08-12 00:43:50|15009.6|15007.6|15009.9|15007.9|15009.9|15007.9|15009.4|15007.4|3
1628729040000|2021-08-12 00:44:00|15009.8|15007.8|15009.9|15007.9|15009.9|15007.9|15009.6|15007.6|3
1628729050000|2021-08-12 00:44:10|15009.8|15007.8|15009.7|15007.7|15009.8|15007.8|15009.7|15007.7|0
1628729060000|2021-08-12 00:44:20|15009.6|15007.6|15009.6|15007.6|15009.6|15007.6|15009.6|15007.6|0
1628729070000|2021-08-12 00:44:30|15009.8|15007.8|15009.9|15007.9|15009.9|15007.9|15009.7|15007.7|3
1628729080000|2021-08-12 00:44:40|15009.8|15007.8|15009.7|15007.7|15009.9|15007.9|15009.7|15007.7|3
1628729090000|2021-08-12 00:44:50|15009.6|15007.6|15009.9|15007.9|15009.9|15007.9|15009.6|15007.6|0
1628729100000|2021-08-12 00:45:00|15010.1|15008.1|15010.7|15008.7|15010.8|15008.8|15010.1|15008.1|41
1628729110000|2021-08-12 00:45:10|15010.6|15008.6|15010.6|15008.6|15010.7|15008.7|15010.4|15008.4|5
1628729120000|2021-08-12 00:45:20|15010.4|15008.4|15010.2|15008.2|15010.4|15008.4|15009.8|15007.8|4
1628729130000|2021-08-12 00:45:30|15010.3|15008.3|15010.3|15008.3|15010.4|15008.4|15010.1|15008.1|3
1628729140000|2021-08-12 00:45:40|15010.2|15008.2|15010.2|15008.2|15010.3|15008.3|15009.9|15007.9|7
1628729150000|2021-08-12 00:45:50|15010.1|15008.1|15010.3|15008.3|15010.3|15008.3|15010.1|15008.1|0
1628729160000|2021-08-12 00:46:00|15010.2|15008.2|15010.3|15008.3|15010.3|15008.3|15010.1|15008.1|2
1628729170000|2021-08-12 00:46:10|15010.2|15008.2|15010.4|15008.4|15010.4|15008.4|15010.2|15008.2|4
1628729180000|2021-08-12 00:46:20|15010.2|15008.2|15010.6|15008.6|15010.6|15008.6|15010.1|15008.1|2
1628729190000|2021-08-12 00:46:30|15010.4|15008.4|15010.4|15008.4|15010.6|15008.6|15010.4|15008.4|0
1628729200000|2021-08-12 00:46:40|15010.3|15008.3|15010.1|15008.1|15010.3|15008.3|15010.1|15008.1|0
1628729210000|2021-08-12 00:46:50|15010.2|15008.2|15010.7|15008.7|15010.7|15008.7|15010.2|15008.2|1
1628729220000|2021-08-12 00:47:00|15010.6|15008.6|15009.6|15007.6|15010.6|15008.6|15009.6|15007.6|5
1628729230000|2021-08-12 00:47:10|15009.4|15007.4|15008.4|15006.4|15009.4|15007.4|15008.3|15006.3|8
1628729240000|2021-08-12 00:47:20|15008.3|15006.3|15008.3|15006.3|15008.4|15006.4|15008.3|15006.3|0
1628729250000|2021-08-12 00:47:30|15008.2|15006.2|15008.2|15006.2|15008.2|15006.2|15008.2|15006.2|2
1628729260000|2021-08-12 00:47:40|15008.1|15006.1|15007.7|15005.7|15008.1|15006.1|15007.7|15005.7|5
1628729270000|2021-08-12 00:47:50|15007.6|15005.6|15007.2|15005.2|15007.7|15005.7|15007.2|15005.2|13
1628729280000|2021-08-12 00:48:00|15007.3|15005.3|15006.7|15004.7|15007.4|15005.4|15006.7|15004.7|16
1628729290000|2021-08-12 00:48:10|15006.6|15004.6|15006.4|15004.4|15006.6|15004.6|15006.2|15004.2|12
1628729300000|2021-08-12 00:48:20|15006.3|15004.3|15006.3|15004.3|15006.4|15004.4|15006.2|15004.2|7
1628729310000|2021-08-12 00:48:30|15006.2|15004.2|15006.4|15004.4|15006.4|15004.4|15006.1|15004.1|7
1628729320000|2021-08-12 00:48:40|15006.3|15004.3|15006.6|15004.6|15006.6|15004.6|15006.2|15004.2|9
1628729330000|2021-08-12 00:48:50|15006.4|15004.4|15006.4|15004.4|15006.4|15004.4|15006.3|15004.3|3
1628729340000|2021-08-12 00:49:00|15006.6|15004.6|15006.7|15004.7|15006.8|15004.8|15006.3|15004.3|11
1628729350000|2021-08-12 00:49:10|15006.8|15004.8|15006.9|15004.9|15006.9|15004.9|15006.7|15004.7|2
1628729360000|2021-08-12 00:49:20|15007.1|15005.1|15007.4|15005.4|15007.4|15005.4|15006.9|15004.9|5
1628729370000|2021-08-12 00:49:30|15007.3|15005.3|15007.2|15005.2|15007.4|15005.4|15007.2|15005.2|3
1628729380000|2021-08-12 00:49:40|15007.1|15005.1|15007.4|15005.4|15007.6|15005.6|15006.9|15004.9|3
1628729390000|2021-08-12 00:49:50|15007.6|15005.6|15007.4|15005.4|15007.9|15005.9|15007.2|15005.2|26
1628729400000|2021-08-12 00:50:00|15007.3|15005.3|15007.4|15005.4|15007.4|15005.4|15006.9|15004.9|4
1628729410000|2021-08-12 00:50:10|15007.6|15005.6|15008.2|15006.2|15008.2|15006.2|15007.6|15005.6|1
1628729420000|2021-08-12 00:50:20|15008.3|15006.3|15007.7|15005.7|15008.3|15006.3|15007.6|15005.6|2
1628729430000|2021-08-12 00:50:30|15007.8|15005.8|15007.8|15005.8|15007.9|15005.9|15007.4|15005.4|2
1628729440000|2021-08-12 00:50:40|15007.9|15005.9|15007.9|15005.9|15008.1|15006.1|15007.7|15005.7|5
1628729450000|2021-08-12 00:50:50|15008.1|15006.1|15008.4|15006.4|15008.7|15006.7|15008.1|15006.1|4
1628729460000|2021-08-12 00:51:00|15008.6|15006.6|15008.4|15006.4|15008.6|15006.6|15008.4|15006.4|5
1628729470000|2021-08-12 00:51:10|15008.6|15006.6|15008.2|15006.2|15008.8|15006.8|15008.2|15006.2|3
1628729480000|2021-08-12 00:51:20|15008.3|15006.3|15007.9|15005.9|15008.4|15006.4|15007.8|15005.8|3
1628729490000|2021-08-12 00:51:30|15008.1|15006.1|15008.3|15006.3|15008.4|15006.4|15008.1|15006.1|2
1628729500000|2021-08-12 00:51:40|15008.2|15006.2|15007.7|15005.7|15008.3|15006.3|15007.7|15005.7|2
1628729510000|2021-08-12 00:51:50|15007.6|15005.6|15007.9|15005.9|15007.9|15005.9|15007.4|15005.4|4
1628729520000|2021-08-12 00:52:00|15008.1|15006.1|15008.2|15006.2|15008.2|15006.2|15007.6|15005.6|2
1628729530000|2021-08-12 00:52:10|15008.3|15006.3|15007.7|15005.7|15008.3|15006.3|15007.7|15005.7|2
1628729540000|2021-08-12 00:52:20|15007.6|15005.6|15007.7|15005.7|15007.7|15005.7|15007.3|15005.3|2
1628729550000|2021-08-12 00:52:30|15007.6|15005.6|15006.9|15004.9|15007.7|15005.7|15006.8|15004.8|3
1628729560000|2021-08-12 00:52:40|15007.1|15005.1|15007.4|15005.4|15007.4|15005.4|15007.1|15005.1|1
1628729570000|2021-08-12 00:52:50|15007.6|15005.6|15008.1|15006.1|15008.1|15006.1|15007.1|15005.1|36
1628729580000|2021-08-12 00:53:00|15007.9|15005.9|15007.7|15005.7|15007.9|15005.9|15007.6|15005.6|2
1628729590000|2021-08-12 00:53:10|15007.6|15005.6|15006.9|15004.9|15007.7|15005.7|15006.9|15004.9|4
1628729600000|2021-08-12 00:53:20|15007.1|15005.1|15007.3|15005.3|15007.4|15005.4|15006.9|15004.9|1
1628729610000|2021-08-12 00:53:30|15007.2|15005.2|15007.7|15005.7|15007.8|15005.8|15007.2|15005.2|2
1628729620000|2021-08-12 00:53:40|15007.6|15005.6|15007.7|15005.7|15008.1|15006.1|15007.3|15005.3|2
1628729630000|2021-08-12 00:53:50|15007.8|15005.8|15007.7|15005.7|15008.1|15006.1|15007.6|15005.6|0
1628729640000|2021-08-12 00:54:00|15007.6|15005.6|15007.3|15005.3|15007.6|15005.6|15007.1|15005.1|2
1628729650000|2021-08-12 00:54:10|15007.4|15005.4|15007.4|15005.4|15007.4|15005.4|15007.3|15005.3|0
1628729660000|2021-08-12 00:54:20|15007.7|15005.7|15007.9|15005.9|15007.9|15005.9|15007.7|15005.7|0
1628729670000|2021-08-12 00:54:30|15008.1|15006.1|15008.2|15006.2|15008.2|15006.2|15008.1|15006.1|0
1628729680000|2021-08-12 00:54:40|15008.3|15006.3|15008.2|15006.2|15008.4|15006.4|15008.1|15006.1|3
1628729690000|2021-08-12 00:54:50|15008.1|15006.1|15008.6|15006.6|15008.6|15006.6|15008.1|15006.1|1
1628729700000|2021-08-12 00:55:00|15008.4|15006.4|15008.4|15006.4|15008.4|15006.4|15008.3|15006.3|2
1628729710000|2021-08-12 00:55:10|15008.3|15006.3|15008.3|15006.3|15008.4|15006.4|15008.3|15006.3|1
1628729720000|2021-08-12 00:55:20|15008.4|15006.4|15008.6|15006.6|15008.7|15006.7|15008.3|15006.3|3
1628729730000|2021-08-12 00:55:30|15008.4|15006.4|15008.6|15006.6|15008.6|15006.6|15008.3|15006.3|0
1628729740000|2021-08-12 00:55:40|15008.4|15006.4|15008.6|15006.6|15008.8|15006.8|15008.3|15006.3|3
1628729750000|2021-08-12 00:55:50|15008.7|15006.7|15008.6|15006.6|15008.8|15006.8|15008.4|15006.4|0
1628729760000|2021-08-12 00:56:00|15008.4|15006.4|15008.6|15006.6|15008.9|15006.9|15008.4|15006.4|3
1628729770000|2021-08-12 00:56:10|15008.7|15006.7|15008.6|15006.6|15008.7|15006.7|15008.4|15006.4|0
1628729780000|2021-08-12 00:56:20|15008.4|15006.4|15008.4|15006.4|15008.4|15006.4|15008.4|15006.4|0
1628729800000|2021-08-12 00:56:40|15008.2|15006.2|15008.4|15006.4|15008.6|15006.6|15008.2|15006.2|1
1628729810000|2021-08-12 00:56:50|15008.3|15006.3|15007.9|15005.9|15008.3|15006.3|15007.8|15005.8|9
1628729820000|2021-08-12 00:57:00|15007.8|15005.8|15008.6|15006.6|15008.7|15006.7|15007.8|15005.8|2
1628729830000|2021-08-12 00:57:10|15008.4|15006.4|15008.3|15006.3|15008.4|15006.4|15008.1|15006.1|1
1628729840000|2021-08-12 00:57:20|15008.4|15006.4|15008.4|15006.4|15008.7|15006.7|15008.3|15006.3|1
1628729850000|2021-08-12 00:57:30|15008.3|15006.3|15009.7|15007.7|15009.7|15007.7|15008.3|15006.3|27
1628729860000|2021-08-12 00:57:40|15009.6|15007.6|15009.8|15007.8|15009.8|15007.8|15009.6|15007.6|1
1628729870000|2021-08-12 00:57:50|15010.1|15008.1|15009.7|15007.7|15010.1|15008.1|15009.7|15007.7|1
1628729880000|2021-08-12 00:58:00|15009.6|15007.6|15009.4|15007.4|15009.7|15007.7|15009.4|15007.4|3
1628729890000|2021-08-12 00:58:10|15009.1|15007.1|15009.2|15007.2|15009.2|15007.2|15009.1|15007.1|1
1628729900000|2021-08-12 00:58:20|15009.1|15007.1|15009.3|15007.3|15009.4|15007.4|15009.1|15007.1|1
1628729910000|2021-08-12 00:58:30|15009.2|15007.2|15008.8|15006.8|15009.3|15007.3|15008.7|15006.7|2
1628729920000|2021-08-12 00:58:40|15008.7|15006.7|15009.1|15007.1|15009.2|15007.2|15008.6|15006.6|1
1628729930000|2021-08-12 00:58:50|15008.9|15006.9|15009.1|15007.1|15009.2|15007.2|15008.8|15006.8|0
1628729940000|2021-08-12 00:59:00|15009.2|15007.2|15008.9|15006.9|15009.2|15007.2|15008.8|15006.8|3
1628729950000|2021-08-12 00:59:10|15008.8|15006.8|15008.8|15006.8|15008.9|15006.9|15008.3|15006.3|7
1628729960000|2021-08-12 00:59:20|15008.7|15006.7|15008.7|15006.7|15008.8|15006.8|15008.6|15006.6|2
1628729970000|2021-08-12 00:59:30|15008.6|15006.6|15009.2|15007.2|15009.3|15007.3|15008.6|15006.6|2
1628729980000|2021-08-12 00:59:40|15009.1|15007.1|15008.3|15006.3|15009.1|15007.1|15008.3|15006.3|2
1628729990000|2021-08-12 00:59:50|15008.2|15006.2|15008.9|15006.9|15009.1|15007.1|15007.9|15005.9|4
1628730000000|2021-08-12 01:00:00|15008.8|15006.8|15008.9|15006.9|15008.9|15006.9|15007.7|15005.7|19
1628730010000|2021-08-12 01:00:10|15009.1|15007.1|15009.2|15007.2|15009.6|15007.6|15009.1|15007.1|2
1628730020000|2021-08-12 01:00:20|15009.3|15007.3|15009.8|15007.8|15009.8|15007.8|15009.3|15007.3|10
1628730030000|2021-08-12 01:00:30|15009.9|15007.9|15010.7|15008.7|15010.9|15008.9|15009.6|15007.6|12
1628730040000|2021-08-12 01:00:40|15010.6|15008.6|15010.8|15008.8|15010.8|15008.8|15010.6|15008.6|5
1628730050000|2021-08-12 01:00:50|15010.9|15008.9|15010.8|15008.8|15011.2|15009.2|15010.6|15008.6|7
1628730060000|2021-08-12 01:01:00|15011.1|15009.1|15010.8|15008.8|15011.1|15009.1|15010.6|15008.6|4
1628730070000|2021-08-12 01:01:10|15010.9|15008.9|15010.4|15008.4|15011.1|15009.1|15010.4|15008.4|3
1628730080000|2021-08-12 01:01:20|15010.6|15008.6|15010.6|15008.6|15010.8|15008.8|15010.4|15008.4|6
1628730090000|2021-08-12 01:01:30|15010.7|15008.7|15010.6|15008.6|15010.7|15008.7|15010.6|15008.6|2
1628730100000|2021-08-12 01:01:40|15010.7|15008.7|15010.8|15008.8|15010.8|15008.8|15010.7|15008.7|1
1628730110000|2021-08-12 01:01:50|15010.7|15008.7|15010.8|15008.8|15010.8|15008.8|15010.6|15008.6|2
1628730120000|2021-08-12 01:02:00|15010.7|15008.7|15010.8|15008.8|15010.8|15008.8|15010.7|15008.7|0
1628730130000|2021-08-12 01:02:10|15010.9|15008.9|15010.9|15008.9|15011.1|15009.1|15010.9|15008.9|4
1628730140000|2021-08-12 01:02:20|15010.8|15008.8|15010.6|15008.6|15011.1|15009.1|15010.6|15008.6|5
1628730150000|2021-08-12 01:02:30|15010.7|15008.7|15010.7|15008.7|15010.8|15008.8|15010.3|15008.3|1
1628730160000|2021-08-12 01:02:40|15010.6|15008.6|15009.8|15007.8|15010.6|15008.6|15009.8|15007.8|4
1628730170000|2021-08-12 01:02:50|15009.9|15007.9|15009.7|15007.7|15010.2|15008.2|15009.7|15007.7|0
1628730180000|2021-08-12 01:03:00|15009.8|15007.8|15009.4|15007.4|15009.8|15007.8|15009.4|15007.4|4
1628730190000|2021-08-12 01:03:10|15009.6|15007.6|15009.3|15007.3|15009.7|15007.7|15009.3|15007.3|4
1628730200000|2021-08-12 01:03:20|15009.4|15007.4|15009.2|15007.2|15009.4|15007.4|15008.9|15006.9|3
1628730210000|2021-08-12 01:03:30|15009.1|15007.1|15009.4|15007.4|15009.6|15007.6|15009.1|15007.1|1
1628730220000|2021-08-12 01:03:40|15009.3|15007.3|15008.9|15006.9|15009.3|15007.3|15008.9|15006.9|0
1628730230000|2021-08-12 01:03:50|15009.1|15007.1|15009.4|15007.4|15009.6|15007.6|15009.1|15007.1|0
1628730240000|2021-08-12 01:04:00|15009.3|15007.3|15009.7|15007.7|15009.7|15007.7|15009.3|15007.3|2
1628730250000|2021-08-12 01:04:10|15009.8|15007.8|15009.6|15007.6|15009.8|15007.8|15009.4|15007.4|1
1628730260000|2021-08-12 01:04:20|15009.7|15007.7|15010.2|15008.2|15010.2|15008.2|15009.7|15007.7|7
1628730270000|2021-08-12 01:04:30|15010.1|15008.1|15010.2|15008.2|15010.2|15008.2|15010.1|15008.1|1
1628730280000|2021-08-12 01:04:40|15010.1|15008.1|15010.4|15008.4|15010.4|15008.4|15009.9|15007.9|10
1628730290000|2021-08-12 01:04:50|15010.3|15008.3|15010.1|15008.1|15010.3|15008.3|15009.8|15007.8|2
1628730300000|2021-08-12 01:05:00|15010.2|15008.2|15010.4|15008.4|15010.4|15008.4|15010.1|15008.1|0
1628730310000|2021-08-12 01:05:10|15010.6|15008.6|15010.4|15008.4|15011.1|15009.1|15010.3|15008.3|11
1628730320000|2021-08-12 01:05:20|15010.3|15008.3|15009.8|15007.8|15010.6|15008.6|15009.8|15007.8|2
1628730330000|2021-08-12 01:05:30|15009.7|15007.7|15009.8|15007.8|15009.9|15007.9|15009.3|15007.3|8
1628730340000|2021-08-12 01:05:40|15009.7|15007.7|15010.1|15008.1|15010.1|15008.1|15009.7|15007.7|5
1628730350000|2021-08-12 01:05:50|15010.2|15008.2|15010.2|15008.2|15010.4|15008.4|15010.1|15008.1|0
1628730360000|2021-08-12 01:06:00|15010.3|15008.3|15010.6|15008.6|15010.6|15008.6|15010.2|15008.2|6
1628730370000|2021-08-12 01:06:10|15010.7|15008.7|15010.6|15008.6|15010.9|15008.9|15010.3|15008.3|3
1628730380000|2021-08-12 01:06:20|15010.7|15008.7|15010.1|15008.1|15010.7|15008.7|15010.1|15008.1|6
1628730390000|2021-08-12 01:06:30|15009.9|15007.9|15010.1|15008.1|15010.2|15008.2|15009.8|15007.8|1
1628730400000|2021-08-12 01:06:40|15009.9|15007.9|15009.9|15007.9|15009.9|15007.9|15009.7|15007.7|0
1628730410000|2021-08-12 01:06:50|15010.1|15008.1|15010.6|15008.6|15010.6|15008.6|15009.8|15007.8|3
1628730420000|2021-08-12 01:07:00|15010.4|15008.4|15010.3|15008.3|15010.4|15008.4|15009.8|15007.8|24
1628730430000|2021-08-12 01:07:10|15010.2|15008.2|15010.4|15008.4|15010.4|15008.4|15009.8|15007.8|22
1628730440000|2021-08-12 01:07:20|15010.6|15008.6|15010.4|15008.4|15010.7|15008.7|15010.4|15008.4|2
1628730450000|2021-08-12 01:07:30|15010.1|15008.1|15010.9|15008.9|15011.1|15009.1|15010.1|15008.1|7
1628730460000|2021-08-12 01:07:40|15011.1|15009.1|15010.9|15008.9|15011.1|15009.1|15010.9|15008.9|6
1628730470000|2021-08-12 01:07:50|15010.8|15008.8|15010.9|15008.9|15010.9|15008.9|15010.8|15008.8|0
1628730480000|2021-08-12 01:08:00|15010.8|15008.8|15010.8|15008.8|15010.9|15008.9|15010.8|15008.8|1
1628730490000|2021-08-12 01:08:10|15010.4|15008.4|15010.2|15008.2|15010.4|15008.4|15010.1|15008.1|19
1628730500000|2021-08-12 01:08:20|15010.1|15008.1|15010.2|15008.2|15010.8|15008.8|15010.1|15008.1|20
1628730510000|2021-08-12 01:08:30|15010.1|15008.1|15010.2|15008.2|15010.2|15008.2|15010.1|15008.1|1
1628730520000|2021-08-12 01:08:40|15010.6|15008.6|15010.8|15008.8|15010.8|15008.8|15010.6|15008.6|11
1628730530000|2021-08-12 01:08:50|15010.9|15008.9|15011.2|15009.2|15011.2|15009.2|15010.8|15008.8|0
1628730540000|2021-08-12 01:09:00|15011.1|15009.1|15010.7|15008.7|15011.1|15009.1|15010.6|15008.6|1
1628730550000|2021-08-12 01:09:10|15010.6|15008.6|15010.9|15008.9|15010.9|15008.9|15010.6|15008.6|1
1628730560000|2021-08-12 01:09:20|15010.8|15008.8|15010.9|15008.9|15010.9|15008.9|15010.8|15008.8|2
1628730570000|2021-08-12 01:09:30|15010.8|15008.8|15010.8|15008.8|15010.9|15008.9|15010.7|15008.7|1
1628730580000|2021-08-12 01:09:40|15010.7|15008.7|15011.2|15009.2|15011.2|15009.2|15010.7|15008.7|1
1628730590000|2021-08-12 01:09:50|15011.1|15009.1|15011.3|15009.3|15011.4|15009.4|15010.9|15008.9|8
1628730600000|2021-08-12 01:10:00|15011.2|15009.2|15011.2|15009.2|15011.3|15009.3|15011.1|15009.1|0
1628730610000|2021-08-12 01:10:10|15011.3|15009.3|15011.2|15009.2|15011.3|15009.3|15010.8|15008.8|0
1628730620000|2021-08-12 01:10:20|15011.3|15009.3|15011.6|15009.6|15011.6|15009.6|15011.2|15009.2|3
1628730630000|2021-08-12 01:10:30|15011.4|15009.4|15011.7|15009.7|15011.9|15009.9|15011.3|15009.3|9
1628730640000|2021-08-12 01:10:40|15011.8|15009.8|15012.2|15010.2|15012.3|15010.3|15011.7|15009.7|8
1628730650000|2021-08-12 01:10:50|15012.1|15010.1|15011.6|15009.6|15012.1|15010.1|15011.6|15009.6|2
1628730660000|2021-08-12 01:11:00|15011.7|15009.7|15011.7|15009.7|15011.7|15009.7|15011.6|15009.6|2
1628730670000|2021-08-12 01:11:10|15011.6|15009.6|15011.2|15009.2|15011.6|15009.6|15011.2|15009.2|0
1628730680000|2021-08-12 01:11:20|15011.3|15009.3|15011.1|15009.1|15011.3|15009.3|15010.6|15008.6|7
1628730690000|2021-08-12 01:11:30|15010.9|15008.9|15011.1|15009.1|15011.1|15009.1|15010.7|15008.7|0
1628730700000|2021-08-12 01:11:40|15010.9|15008.9|15010.8|15008.8|15011.2|15009.2|15010.8|15008.8|3
1628730710000|2021-08-12 01:11:50|15010.7|15008.7|15010.9|15008.9|15010.9|15008.9|15010.7|15008.7|1
1628730720000|2021-08-12 01:12:00|15010.6|15008.6|15010.9|15008.9|15011.2|15009.2|15010.6|15008.6|9
1628730730000|2021-08-12 01:12:10|15010.8|15008.8|15011.4|15009.4|15011.7|15009.7|15010.8|15008.8|6
1628730740000|2021-08-12 01:12:20|15011.6|15009.6|15011.6|15009.6|15011.9|15009.9|15011.4|15009.4|3
1628730750000|2021-08-12 01:12:30|15011.7|15009.7|15010.8|15008.8|15011.7|15009.7|15010.6|15008.6|20
1628730760000|2021-08-12 01:12:40|15011.1|15009.1|15011.9|15009.9|15011.9|15009.9|15010.8|15008.8|6
1628730770000|2021-08-12 01:12:50|15011.8|15009.8|15012.2|15010.2|15012.3|15010.3|15011.7|15009.7|22
1628730780000|2021-08-12 01:13:00|15011.9|15009.9|15012.2|15010.2|15012.6|15010.6|15011.9|15009.9|15
1628730790000|2021-08-12 01:13:10|15012.3|15010.3|15011.9|15009.9|15012.3|15010.3|15011.7|15009.7|0
1628730800000|2021-08-12 01:13:20|15012.1|15010.1|15011.9|15009.9|15012.4|15010.4|15011.8|15009.8|5
1628730810000|2021-08-12 01:13:30|15012.1|15010.1|15011.7|15009.7|15012.2|15010.2|15011.7|15009.7|8
1628730820000|2021-08-12 01:13:40|15011.8|15009.8|15011.4|15009.4|15011.8|15009.8|15011.2|15009.2|1
1628730830000|2021-08-12 01:13:50|15011.6|15009.6|15011.6|15009.6|15011.7|15009.7|15011.4|15009.4|0
1628730840000|2021-08-12 01:14:00|15011.4|15009.4|15011.7|15009.7|15011.7|15009.7|15011.3|15009.3|0
1628730850000|2021-08-12 01:14:10|15011.6|15009.6|15011.6|15009.6|15011.7|15009.7|15011.4|15009.4|0
1628730860000|2021-08-12 01:14:20|15011.4|15009.4|15011.2|15009.2|15011.7|15009.7|15011.2|15009.2|3
1628730870000|2021-08-12 01:14:30|15011.3|15009.3|15011.2|15009.2|15011.4|15009.4|15011.1|15009.1|2
1628730880000|2021-08-12 01:14:40|15011.3|15009.3|15011.4|15009.4|15011.4|15009.4|15011.2|15009.2|0
1628730890000|2021-08-12 01:14:50|15011.3|15009.3|15011.4|15009.4|15011.4|15009.4|15011.3|15009.3|0
1628730900000|2021-08-12 01:15:00|15011.3|15009.3|15010.7|15008.7|15011.4|15009.4|15010.2|15008.2|21
1628730910000|2021-08-12 01:15:10|15010.4|15008.4|15010.3|15008.3|15010.6|15008.6|15009.9|15007.9|5
1628730920000|2021-08-12 01:15:20|15010.2|15008.2|15011.2|15009.2|15011.4|15009.4|15010.1|15008.1|2
1628730930000|2021-08-12 01:15:30|15011.3|15009.3|15010.8|15008.8|15011.4|15009.4|15010.7|15008.7|1
1628730940000|2021-08-12 01:15:40|15010.7|15008.7|15010.8|15008.8|15010.9|15008.9|15009.9|15007.9|5
1628730950000|2021-08-12 01:15:50|15010.9|15008.9|15010.9|15008.9|15010.9|15008.9|15010.4|15008.4|1
1628730960000|2021-08-12 01:16:00|15011.2|15009.2|15010.2|15008.2|15011.2|15009.2|15010.2|15008.2|4
1628730970000|2021-08-12 01:16:10|15010.1|15008.1|15009.9|15007.9|15010.1|15008.1|15009.9|15007.9|2
1628730980000|2021-08-12 01:16:20|15010.1|15008.1|15011.6|15009.6|15011.6|15009.6|15010.1|15008.1|9
1628730990000|2021-08-12 01:16:30|15011.4|15009.4|15011.9|15009.9|15012.2|15010.2|15011.2|15009.2|15
1628731000000|2021-08-12 01:16:40|15012.1|15010.1|15011.9|15009.9|15012.4|15010.4|15011.6|15009.6|4
1628731010000|2021-08-12 01:16:50|15012.1|15010.1|15012.9|15010.9|15012.9|15010.9|15011.9|15009.9|2
1628731020000|2021-08-12 01:17:00|15012.8|15010.8|15011.4|15009.4|15012.8|15010.8|15011.3|15009.3|5
1628731030000|2021-08-12 01:17:10|15011.3|15009.3|15011.9|15009.9|15011.9|15009.9|15011.2|15009.2|3
1628731040000|2021-08-12 01:17:20|15012.1|15010.1|15011.6|15009.6|15012.4|15010.4|15011.6|15009.6|3
1628731050000|2021-08-12 01:17:30|15011.4|15009.4|15011.9|15009.9|15012.1|15010.1|15011.3|15009.3|1
1628731060000|2021-08-12 01:17:40|15011.8|15009.8|15011.9|15009.9|15011.9|15009.9|15011.4|15009.4|2
1628731070000|2021-08-12 01:17:50|15012.1|15010.1|15012.7|15010.7|15012.7|15010.7|15011.9|15009.9|1
1628731080000|2021-08-12 01:18:00|15012.6|15010.6|15012.9|15010.9|15012.9|15010.9|15011.9|15009.9|5
1628731090000|2021-08-12 01:18:10|15013.1|15011.1|15012.9|15010.9|15013.1|15011.1|15012.7|15010.7|1
1628731100000|2021-08-12 01:18:20|15012.8|15010.8|15012.9|15010.9|15012.9|15010.9|15012.1|15010.1|2
1628731110000|2021-08-12 01:18:30|15013.3|15011.3|15013.1|15011.1|15013.3|15011.3|15012.9|15010.9|5
1628731120000|2021-08-12 01:18:40|15013.2|15011.2|15012.6|15010.6|15013.2|15011.2|15012.4|15010.4|10
1628731130000|2021-08-12 01:18:50|15012.7|15010.7|15013.2|15011.2|15013.2|15011.2|15012.4|15010.4|5
1628731140000|2021-08-12 01:19:00|15013.1|15011.1|15013.8|15011.8|15014.2|15012.2|15012.7|15010.7|36
1628731150000|2021-08-12 01:19:10|15013.9|15011.9|15013.9|15011.9|15014.1|15012.1|15013.6|15011.6|2
1628731160000|2021-08-12 01:19:20|15013.8|15011.8|15014.2|15012.2|15014.6|15012.6|15013.8|15011.8|8
1628731170000|2021-08-12 01:19:30|15014.3|15012.3|15014.3|15012.3|15014.6|15012.6|15014.2|15012.2|8
1628731180000|2021-08-12 01:19:40|15014.2|15012.2|15014.4|15012.4|15014.4|15012.4|15014.2|15012.2|4
1628731190000|2021-08-12 01:19:50|15014.3|15012.3|15013.7|15011.7|15014.4|15012.4|15013.7|15011.7|13
1628731200000|2021-08-12 01:20:00|15013.6|15011.6|15013.4|15011.4|15013.7|15011.7|15012.9|15010.9|7
1628731210000|2021-08-12 01:20:10|15013.8|15011.8|15013.9|15011.9|15014.1|15012.1|15013.4|15011.4|29
1628731220000|2021-08-12 01:20:20|15014.1|15012.1|15014.2|15012.2|15014.2|15012.2|15013.9|15011.9|4
1628731230000|2021-08-12 01:20:30|15014.1|15012.1|15013.4|15011.4|15014.1|15012.1|15012.9|15010.9|10
1628731240000|2021-08-12 01:20:40|15013.3|15011.3|15013.7|15011.7|15013.8|15011.8|15013.2|15011.2|6
1628731250000|2021-08-12 01:20:50|15013.6|15011.6|15013.7|15011.7|15013.9|15011.9|15013.2|15011.2|4
1628731260000|2021-08-12 01:21:00|15013.6|15011.6|15014.3|15012.3|15014.3|15012.3|15013.6|15011.6|6
1628731270000|2021-08-12 01:21:10|15014.2|15012.2|15014.1|15012.1|15014.2|15012.2|15013.8|15011.8|4
1628731280000|2021-08-12 01:21:20|15013.9|15011.9|15013.8|15011.8|15013.9|15011.9|15013.6|15011.6|11
1628731290000|2021-08-12 01:21:30|15013.7|15011.7|15013.3|15011.3|15013.7|15011.7|15013.1|15011.1|4
1628731300000|2021-08-12 01:21:40|15013.2|15011.2|15013.2|15011.2|15013.2|15011.2|15013.1|15011.1|1
1628731310000|2021-08-12 01:21:50|15013.3|15011.3|15013.7|15011.7|15013.9|15011.9|15013.2|15011.2|13
1628731320000|2021-08-12 01:22:00|15013.6|15011.6|15013.4|15011.4|15013.7|15011.7|15013.2|15011.2|1
1628731330000|2021-08-12 01:22:10|15013.6|15011.6|15013.8|15011.8|15013.9|15011.9|15013.6|15011.6|6
1628731340000|2021-08-12 01:22:20|15013.9|15011.9|15013.6|15011.6|15013.9|15011.9|15013.3|15011.3|0
1628731350000|2021-08-12 01:22:30|15013.7|15011.7|15013.2|15011.2|15013.8|15011.8|15013.2|15011.2|8
1628731360000|2021-08-12 01:22:40|15013.1|15011.1|15012.9|15010.9|15013.4|15011.4|15012.8|15010.8|1
1628731370000|2021-08-12 01:22:50|15013.1|15011.1|15013.4|15011.4|15013.4|15011.4|15013.1|15011.1|2
1628731380000|2021-08-12 01:23:00|15013.6|15011.6|15013.3|15011.3|15013.9|15011.9|15013.2|15011.2|4
1628731390000|2021-08-12 01:23:10|15013.1|15011.1|15013.2|15011.2|15013.2|15011.2|15011.9|15009.9|29
1628731400000|2021-08-12 01:23:20|15013.3|15011.3|15013.9|15011.9|15013.9|15011.9|15013.3|15011.3|10
1628731410000|2021-08-12 01:23:30|15014.2|15012.2|15013.9|15011.9|15014.2|15012.2|15013.9|15011.9|2
1628731420000|2021-08-12 01:23:40|15013.7|15011.7|15013.9|15011.9|15013.9|15011.9|15013.7|15011.7|3
1628731430000|2021-08-12 01:23:50|15014.2|15012.2|15013.9|15011.9|15014.3|15012.3|15013.7|15011.7|5
1628731440000|2021-08-12 01:24:00|15013.8|15011.8|15013.4|15011.4|15014.1|15012.1|15013.4|15011.4|2
1628731450000|2021-08-12 01:24:10|15013.3|15011.3|15013.2|15011.2|15013.3|15011.3|15012.9|15010.9|2
1628731460000|2021-08-12 01:24:20|15013.3|15011.3|15012.9|15010.9|15013.7|15011.7|15012.8|15010.8|2
1628731470000|2021-08-12 01:24:30|15012.8|15010.8|15013.1|15011.1|15013.2|15011.2|15012.7|15010.7|0
1628731480000|2021-08-12 01:24:40|15012.9|15010.9|15012.9|15010.9|15013.1|15011.1|15012.7|15010.7|0
1628731490000|2021-08-12 01:24:50|15012.8|15010.8|15012.9|15010.9|15013.2|15011.2|15012.6|15010.6|2
1628731500000|2021-08-12 01:25:00|15013.1|15011.1|15013.2|15011.2|15013.2|15011.2|15012.4|15010.4|6
1628731510000|2021-08-12 01:25:10|15013.1|15011.1|15014.1|15012.1|15014.1|15012.1|15012.9|15010.9|14
1628731520000|2021-08-12 01:25:20|15014.2|15012.2|15014.2|15012.2|15014.9|15012.9|15014.2|15012.2|80
1628731530000|2021-08-12 01:25:30|15014.1|15012.1|15015.7|15013.7|15015.9|15013.9|15013.9|15011.9|49
1628731540000|2021-08-12 01:25:40|15015.6|15013.6|15015.2|15013.2|15015.6|15013.6|15015.1|15013.1|5
1628731550000|2021-08-12 01:25:50|15015.3|15013.3|15015.3|15013.3|15015.6|15013.6|15015.2|15013.2|1
1628731560000|2021-08-12 01:26:00|15015.2|15013.2|15015.2|15013.2|15015.7|15013.7|15015.1|15013.1|4
1628731570000|2021-08-12 01:26:10|15015.1|15013.1|15015.2|15013.2|15015.7|15013.7|15015.1|15013.1|4
1628731580000|2021-08-12 01:26:20|15015.1|15013.1|15015.7|15013.7|15015.7|15013.7|15014.8|15012.8|19
1628731590000|2021-08-12 01:26:30|15015.6|15013.6|15015.2|15013.2|15015.7|15013.7|15015.1|15013.1|8
1628731600000|2021-08-12 01:26:40|15015.3|15013.3|15015.1|15013.1|15015.3|15013.3|15014.9|15012.9|1
1628731610000|2021-08-12 01:26:50|15014.9|15012.9|15015.1|15013.1|15015.2|15013.2|15014.9|15012.9|2
1628731620000|2021-08-12 01:27:00|15015.2|15013.2|15014.1|15012.1|15015.2|15013.2|15014.1|15012.1|14
1628731630000|2021-08-12 01:27:10|15013.9|15011.9|15014.1|15012.1|15014.4|15012.4|15013.9|15011.9|4
1628731640000|2021-08-12 01:27:20|15013.9|15011.9|15014.2|15012.2|15014.2|15012.2|15013.9|15011.9|4
1628731650000|2021-08-12 01:27:30|15014.3|15012.3|15013.8|15011.8|15014.3|15012.3|15013.8|15011.8|1
1628731660000|2021-08-12 01:27:40|15013.9|15011.9|15013.8|15011.8|15014.1|15012.1|15013.8|15011.8|0
1628731670000|2021-08-12 01:27:50|15013.7|15011.7|15014.1|15012.1|15014.3|15012.3|15013.7|15011.7|3
1628731680000|2021-08-12 01:28:00|15013.9|15011.9|15013.9|15011.9|15014.4|15012.4|15013.8|15011.8|1
1628731690000|2021-08-12 01:28:10|15013.8|15011.8|15013.8|15011.8|15013.8|15011.8|15013.6|15011.6|1
1628731700000|2021-08-12 01:28:20|15013.9|15011.9|15013.9|15011.9|15013.9|15011.9|15013.7|15011.7|1
1628731710000|2021-08-12 01:28:30|15013.8|15011.8|15013.7|15011.7|15014.1|15012.1|15013.7|15011.7|0
1628731720000|2021-08-12 01:28:40|15013.8|15011.8|15014.4|15012.4|15014.4|15012.4|15013.8|15011.8|8
1628731730000|2021-08-12 01:28:50|15014.3|15012.3|15014.2|15012.2|15014.3|15012.3|15014.1|15012.1|0
1628731740000|2021-08-12 01:29:00|15014.3|15012.3|15013.9|15011.9|15014.6|15012.6|15013.7|15011.7|3
1628731750000|2021-08-12 01:29:10|15013.8|15011.8|15013.9|15011.9|15013.9|15011.9|15013.6|15011.6|1
1628731760000|2021-08-12 01:29:20|15013.8|15011.8|15013.9|15011.9|15013.9|15011.9|15013.6|15011.6|3
1628731770000|2021-08-12 01:29:30|15014.4|15012.4|15014.7|15012.7|15014.7|15012.7|15014.4|15012.4|10
1628731780000|2021-08-12 01:29:40|15014.6|15012.6|15014.9|15012.9|15014.9|15012.9|15014.6|15012.6|5
1628731790000|2021-08-12 01:29:50|15015.1|15013.1|15014.4|15012.4|15015.3|15013.3|15014.4|15012.4|2
1628731800000|2021-08-12 01:30:00|15014.6|15012.6|15014.9|15012.9|15015.2|15013.2|15014.4|15012.4|19
1628731810000|2021-08-12 01:30:10|15014.8|15012.8|15014.9|15012.9|15014.9|15012.9|15014.4|15012.4|2
1628731820000|2021-08-12 01:30:20|15015.1|15013.1|15016.3|15014.3|15016.6|15014.6|15015.1|15013.1|34
1628731830000|2021-08-12 01:30:30|15016.2|15014.2|15017.2|15015.2|15017.7|15015.7|15016.2|15014.2|49
1628731840000|2021-08-12 01:30:40|15017.3|15015.3|15016.2|15014.2|15017.4|15015.4|15015.9|15013.9|27
1628731850000|2021-08-12 01:30:50|15016.3|15014.3|15017.2|15015.2|15017.3|15015.3|15016.2|15014.2|4
1628731860000|2021-08-12 01:31:00|15016.9|15014.9|15015.7|15013.7|15017.2|15015.2|15015.3|15013.3|20
1628731870000|2021-08-12 01:31:10|15015.6|15013.6|15015.3|15013.3|15015.7|15013.7|15015.1|15013.1|12
1628731880000|2021-08-12 01:31:20|15015.2|15013.2|15014.4|15012.4|15015.3|15013.3|15014.1|15012.1|6
1628731890000|2021-08-12 01:31:30|15014.7|15012.7|15016.2|15014.2|15016.2|15014.2|15014.7|15012.7|6
1628731900000|2021-08-12 01:31:40|15016.6|15014.6|15016.9|15014.9|15016.9|15014.9|15015.9|15013.9|3
1628731910000|2021-08-12 01:31:50|15016.8|15014.8|15016.3|15014.3|15016.8|15014.8|15016.2|15014.2|1
1628731920000|2021-08-12 01:32:00|15016.2|15014.2|15016.2|15014.2|15016.4|15014.4|15015.6|15013.6|15
1628731930000|2021-08-12 01:32:10|15016.4|15014.4|15017.1|15015.1|15017.4|15015.4|15016.4|15014.4|13
1628731940000|2021-08-12 01:32:20|15017.3|15015.3|15016.7|15014.7|15017.9|15015.9|15016.7|15014.7|20
1628731950000|2021-08-12 01:32:30|15016.8|15014.8|15016.9|15014.9|15017.2|15015.2|15016.4|15014.4|3
1628731960000|2021-08-12 01:32:40|15016.8|15014.8|15015.7|15013.7|15016.8|15014.8|15015.7|15013.7|5
1628731970000|2021-08-12 01:32:50|15015.8|15013.8|15016.2|15014.2|15016.9|15014.9|15015.8|15013.8|4
1628731980000|2021-08-12 01:33:00|15016.3|15014.3|15016.4|15014.4|15017.2|15015.2|15016.1|15014.1|7
1628731990000|2021-08-12 01:33:10|15016.9|15014.9|15015.4|15013.4|15016.9|15014.9|15015.4|15013.4|11
1628732000000|2021-08-12 01:33:20|15015.3|15013.3|15015.3|15013.3|15015.8|15013.8|15015.1|15013.1|3
1628732010000|2021-08-12 01:33:30|15015.1|15013.1|15014.9|15012.9|15015.3|15013.3|15014.9|15012.9|6
1628732020000|2021-08-12 01:33:40|15015.4|15013.4|15015.1|15013.1|15015.8|15013.8|15014.6|15012.6|15
1628732030000|2021-08-12 01:33:50|15014.9|15012.9|15015.1|15013.1|15015.3|15013.3|15014.6|15012.6|0
1628732040000|2021-08-12 01:34:00|15014.9|15012.9|15014.7|15012.7|15015.2|15013.2|15014.3|15012.3|5
1628732050000|2021-08-12 01:34:10|15014.6|15012.6|15015.2|15013.2|15015.3|15013.3|15014.6|15012.6|6
1628732060000|2021-08-12 01:34:20|15015.4|15013.4|15015.6|15013.6|15015.8|15013.8|15015.1|15013.1|4
1628732070000|2021-08-12 01:34:30|15015.4|15013.4|15015.7|15013.7|15015.7|15013.7|15015.2|15013.2|3
1628732080000|2021-08-12 01:34:40|15015.8|15013.8|15016.3|15014.3|15016.6|15014.6|15015.8|15013.8|2
1628732090000|2021-08-12 01:34:50|15016.4|15014.4|15016.8|15014.8|15016.9|15014.9|15016.1|15014.1|3
1628732100000|2021-08-12 01:35:00|15016.9|15014.9|15017.7|15015.7|15017.7|15015.7|15016.6|15014.6|10
1628732110000|2021-08-12 01:35:10|15017.6|15015.6|15016.2|15014.2|15017.6|15015.6|15016.2|15014.2|10
1628732120000|2021-08-12 01:35:20|15016.1|15014.1|15016.7|15014.7|15016.7|15014.7|15015.8|15013.8|2
1628732130000|2021-08-12 01:35:30|15016.8|15014.8|15017.2|15015.2|15017.2|15015.2|15016.4|15014.4|4
1628732140000|2021-08-12 01:35:40|15017.1|15015.1|15016.7|15014.7|15017.3|15015.3|15016.7|15014.7|2
1628732150000|2021-08-12 01:35:50|15016.6|15014.6|15016.9|15014.9|15017.1|15015.1|15016.6|15014.6|0
1628732160000|2021-08-12 01:36:00|15016.8|15014.8|15016.2|15014.2|15017.1|15015.1|15016.2|15014.2|4
1628732170000|2021-08-12 01:36:10|15016.3|15014.3|15015.8|15013.8|15016.3|15014.3|15015.6|15013.6|1
1628732180000|2021-08-12 01:36:20|15015.7|15013.7|15015.6|15013.6|15015.9|15013.9|15015.2|15013.2|2
1628732190000|2021-08-12 01:36:30|15015.4|15013.4|15016.2|15014.2|15016.3|15014.3|15015.2|15013.2|19
1628732200000|2021-08-12 01:36:40|15016.3|15014.3|15016.4|15014.4|15017.1|15015.1|15015.8|15013.8|6
1628732210000|2021-08-12 01:36:50|15016.6|15014.6|15015.9|15013.9|15016.6|15014.6|15015.8|15013.8|3
1628732220000|2021-08-12 01:37:00|15015.8|15013.8|15016.1|15014.1|15016.2|15014.2|15015.6|15013.6|8
1628732230000|2021-08-12 01:37:10|15016.2|15014.2|15016.1|15014.1|15016.4|15014.4|15016.1|15014.1|1
1628732240000|2021-08-12 01:37:20|15015.9|15013.9|15015.7|15013.7|15015.9|15013.9|15015.3|15013.3|3
1628732250000|2021-08-12 01:37:30|15015.6|15013.6|15015.7|15013.7|15016.3|15014.3|15015.4|15013.4|5
1628732260000|2021-08-12 01:37:40|15015.8|15013.8|15015.6|15013.6|15016.1|15014.1|15015.4|15013.4|5
1628732270000|2021-08-12 01:37:50|15015.4|15013.4|15016.1|15014.1|15016.1|15014.1|15015.3|15013.3|1
1628732280000|2021-08-12 01:38:00|15015.9|15013.9|15015.6|15013.6|15016.1|15014.1|15015.1|15013.1|8
1628732290000|2021-08-12 01:38:10|15015.4|15013.4|15015.2|15013.2|15015.6|15013.6|15014.9|15012.9|3
1628732300000|2021-08-12 01:38:20|15015.4|15013.4|15015.4|15013.4|15016.2|15014.2|15015.3|15013.3|7
1628732310000|2021-08-12 01:38:30|15015.1|15013.1|15015.1|15013.1|15015.6|15013.6|15015.1|15013.1|1
1628732320000|2021-08-12 01:38:40|15014.9|15012.9|15014.9|15012.9|15015.2|15013.2|15014.9|15012.9|0
1628732330000|2021-08-12 01:38:50|15015.1|15013.1|15014.9|15012.9|15015.6|15013.6|15014.9|15012.9|1
1628732340000|2021-08-12 01:39:00|15015.1|15013.1|15015.7|15013.7|15015.8|15013.8|15014.9|15012.9|1
1628732350000|2021-08-12 01:39:10|15015.8|15013.8|15016.1|15014.1|15016.1|15014.1|15015.4|15013.4|6
1628732360000|2021-08-12 01:39:20|15015.9|15013.9|15015.9|15013.9|15016.1|15014.1|15015.7|15013.7|2
1628732370000|2021-08-12 01:39:30|15015.8|15013.8|15016.2|15014.2|15016.3|15014.3|15015.7|15013.7|3
1628732380000|2021-08-12 01:39:40|15016.3|15014.3|15015.7|15013.7|15016.3|15014.3|15015.6|15013.6|6
1628732390000|2021-08-12 01:39:50|15015.8|15013.8|15016.2|15014.2|15016.6|15014.6|15015.7|15013.7|5
1628732400000|2021-08-12 01:40:00|15016.3|15014.3|15016.6|15014.6|15016.7|15014.7|15016.1|15014.1|10
1628732410000|2021-08-12 01:40:10|15016.7|15014.7|15016.7|15014.7|15016.7|15014.7|15016.4|15014.4|3
1628732420000|2021-08-12 01:40:20|15016.4|15014.4|15016.1|15014.1|15016.4|15014.4|15015.8|15013.8|5
1628732430000|2021-08-12 01:40:30|15016.2|15014.2|15016.2|15014.2|15016.7|15014.7|15015.9|15013.9|3
1628732440000|2021-08-12 01:40:40|15016.3|15014.3|15016.2|15014.2|15016.3|15014.3|15016.1|15014.1|3
1628732450000|2021-08-12 01:40:50|15016.3|15014.3|15017.1|15015.1|15017.2|15015.2|15016.3|15014.3|11
1628732460000|2021-08-12 01:41:00|15017.2|15015.2|15016.4|15014.4|15017.2|15015.2|15016.3|15014.3|3
1628732470000|2021-08-12 01:41:10|15016.3|15014.3|15015.7|15013.7|15016.3|15014.3|15015.4|15013.4|6
1628732480000|2021-08-12 01:41:20|15015.6|15013.6|15015.9|15013.9|15016.1|15014.1|15015.4|15013.4|5
1628732490000|2021-08-12 01:41:30|15015.8|15013.8|15015.2|15013.2|15015.8|15013.8|15015.1|15013.1|17
1628732500000|2021-08-12 01:41:40|15015.1|15013.1|15015.3|15013.3|15015.6|15013.6|15014.9|15012.9|2
1628732510000|2021-08-12 01:41:50|15015.4|15013.4|15014.4|15012.4|15015.4|15013.4|15014.4|15012.4|12
1628732520000|2021-08-12 01:42:00|15014.3|15012.3|15013.9|15011.9|15014.4|15012.4|15013.7|15011.7|15
1628732530000|2021-08-12 01:42:10|15013.8|15011.8|15013.4|15011.4|15013.8|15011.8|15013.1|15011.1|22
1628732540000|2021-08-12 01:42:20|15013.3|15011.3|15013.8|15011.8|15014.3|15012.3|15013.3|15011.3|15
1628732550000|2021-08-12 01:42:30|15013.7|15011.7|15013.9|15011.9|15014.3|15012.3|15013.4|15011.4|12
1628732560000|2021-08-12 01:42:40|15013.8|15011.8|15014.1|15012.1|15014.2|15012.2|15013.7|15011.7|8
1628732570000|2021-08-12 01:42:50|15013.9|15011.9|15013.9|15011.9|15014.1|15012.1|15013.7|15011.7|2
1628732580000|2021-08-12 01:43:00|15013.7|15011.7|15013.9|15011.9|15014.1|15012.1|15013.7|15011.7|3
1628732590000|2021-08-12 01:43:10|15014.1|15012.1|15014.3|15012.3|15014.3|15012.3|15013.8|15011.8|1
1628732600000|2021-08-12 01:43:20|15014.6|15012.6|15014.4|15012.4|15014.7|15012.7|15014.2|15012.2|3
1628732610000|2021-08-12 01:43:30|15014.3|15012.3|15014.1|15012.1|15014.4|15012.4|15013.8|15011.8|2
1628732620000|2021-08-12 01:43:40|15013.9|15011.9|15013.9|15011.9|15014.4|15012.4|15013.9|15011.9|1
1628732630000|2021-08-12 01:43:50|15013.8|15011.8|15013.8|15011.8|15014.1|15012.1|15013.8|15011.8|3
1628732640000|2021-08-12 01:44:00|15013.9|15011.9|15013.3|15011.3|15014.1|15012.1|15013.1|15011.1|9
1628732650000|2021-08-12 01:44:10|15013.2|15011.2|15013.7|15011.7|15013.7|15011.7|15013.2|15011.2|4
1628732660000|2021-08-12 01:44:20|15013.8|15011.8|15012.7|15010.7|15014.1|15012.1|15012.7|15010.7|9
1628732670000|2021-08-12 01:44:30|15012.6|15010.6|15013.2|15011.2|15013.2|15011.2|15012.6|15010.6|2
1628732680000|2021-08-12 01:44:40|15013.3|15011.3|15013.7|15011.7|15013.7|15011.7|15013.2|15011.2|3
1628732690000|2021-08-12 01:44:50|15013.8|15011.8|15013.7|15011.7|15014.2|15012.2|15013.7|15011.7|4
1628732700000|2021-08-12 01:45:00|15013.8|15011.8|15012.9|15010.9|15013.9|15011.9|15012.6|15010.6|9
1628732710000|2021-08-12 01:45:10|15013.1|15011.1|15012.9|15010.9|15013.2|15011.2|15012.1|15010.1|12
1628732720000|2021-08-12 01:45:20|15013.1|15011.1|15012.3|15010.3|15013.1|15011.1|15012.1|15010.1|3
1628732730000|2021-08-12 01:45:30|15012.2|15010.2|15011.9|15009.9|15012.4|15010.4|15011.8|15009.8|10
1628732740000|2021-08-12 01:45:40|15012.1|15010.1|15011.9|15009.9|15012.2|15010.2|15011.7|15009.7|6
1628732750000|2021-08-12 01:45:50|15012.1|15010.1|15012.7|15010.7|15012.7|15010.7|15012.1|15010.1|8
1628732760000|2021-08-12 01:46:00|15012.8|15010.8|15012.6|15010.6|15012.8|15010.8|15012.2|15010.2|4
1628732770000|2021-08-12 01:46:10|15012.7|15010.7|15013.2|15011.2|15013.2|15011.2|15012.6|15010.6|2
1628732780000|2021-08-12 01:46:20|15013.3|15011.3|15013.2|15011.2|15013.4|15011.4|15013.2|15011.2|1
1628732790000|2021-08-12 01:46:30|15013.3|15011.3|15013.4|15011.4|15013.7|15011.7|15012.7|15010.7|6
1628732800000|2021-08-12 01:46:40|15013.6|15011.6|15013.6|15011.6|15013.6|15011.6|15012.9|15010.9|1
1628732810000|2021-08-12 01:46:50|15013.7|15011.7|15013.6|15011.6|15013.9|15011.9|15013.4|15011.4|4
1628732820000|2021-08-12 01:47:00|15013.4|15011.4|15013.4|15011.4|15013.7|15011.7|15013.2|15011.2|4
1628732830000|2021-08-12 01:47:10|15013.3|15011.3|15013.6|15011.6|15013.7|15011.7|15013.3|15011.3|2
1628732840000|2021-08-12 01:47:20|15013.7|15011.7|15013.7|15011.7|15013.7|15011.7|15013.3|15011.3|0
1628732850000|2021-08-12 01:47:30|15013.6|15011.6|15013.7|15011.7|15013.7|15011.7|15013.6|15011.6|1
1628732860000|2021-08-12 01:47:40|15013.6|15011.6|15014.4|15012.4|15014.6|15012.6|15013.4|15011.4|11
1628732870000|2021-08-12 01:47:50|15014.6|15012.6|15014.9|15012.9|15014.9|15012.9|15014.2|15012.2|21
1628732880000|2021-08-12 01:48:00|15014.7|15012.7|15013.9|15011.9|15014.7|15012.7|15013.2|15011.2|6
1628732890000|2021-08-12 01:48:10|15013.8|15011.8|15013.7|15011.7|15014.1|15012.1|15013.4|15011.4|1
1628732900000|2021-08-12 01:48:20|15013.8|15011.8|15014.4|15012.4|15014.4|15012.4|15013.7|15011.7|0
1628732910000|2021-08-12 01:48:30|15014.3|15012.3|15013.7|15011.7|15014.4|15012.4|15013.6|15011.6|1
1628732920000|2021-08-12 01:48:40|15013.6|15011.6|15013.4|15011.4|15013.9|15011.9|15013.4|15011.4|0
1628732930000|2021-08-12 01:48:50|15013.6|15011.6|15013.4|15011.4|15013.7|15011.7|15013.4|15011.4|1
1628732940000|2021-08-12 01:49:00|15013.3|15011.3|15013.2|15011.2|15013.4|15011.4|15012.6|15010.6|8
1628732950000|2021-08-12 01:49:10|15013.1|15011.1|15013.4|15011.4|15013.4|15011.4|15012.8|15010.8|0
1628732960000|2021-08-12 01:49:20|15013.3|15011.3|15013.9|15011.9|15013.9|15011.9|15013.3|15011.3|0
1628732970000|2021-08-12 01:49:30|15013.8|15011.8|15013.3|15011.3|15013.9|15011.9|15013.3|15011.3|0
1628732980000|2021-08-12 01:49:40|15013.2|15011.2|15012.9|15010.9|15013.2|15011.2|15012.7|15010.7|6
1628732990000|2021-08-12 01:49:50|15012.8|15010.8|15012.8|15010.8|15012.9|15010.9|15012.6|15010.6|1
1628733000000|2021-08-12 01:50:00|15012.9|15010.9|15012.6|15010.6|15013.3|15011.3|15012.3|15010.3|2
1628733010000|2021-08-12 01:50:10|15012.7|15010.7|15011.9|15009.9|15012.7|15010.7|15011.1|15009.1|40
1628733020000|2021-08-12 01:50:20|15011.8|15009.8|15011.9|15009.9|15012.1|15010.1|15011.7|15009.7|5
1628733030000|2021-08-12 01:50:30|15012.1|15010.1|15013.1|15011.1|15013.1|15011.1|15012.1|15010.1|2
1628733040000|2021-08-12 01:50:40|15013.2|15011.2|15013.7|15011.7|15013.7|15011.7|15013.1|15011.1|1
1628733050000|2021-08-12 01:50:50|15013.8|15011.8|15013.7|15011.7|15014.1|15012.1|15013.6|15011.6|6
1628733060000|2021-08-12 01:51:00|15013.8|15011.8|15013.6|15011.6|15014.1|15012.1|15012.9|15010.9|3
1628733070000|2021-08-12 01:51:10|15013.7|15011.7|15014.7|15012.7|15014.9|15012.9|15013.6|15011.6|5
1628733080000|2021-08-12 01:51:20|15014.8|15012.8|15014.2|15012.2|15014.9|15012.9|15014.1|15012.1|9
1628733090000|2021-08-12 01:51:30|15014.3|15012.3|15014.1|15012.1|15014.7|15012.7|15013.9|15011.9|2
1628733100000|2021-08-12 01:51:40|15013.8|15011.8|15013.8|15011.8|15014.1|15012.1|15013.7|15011.7|10
1628733110000|2021-08-12 01:51:50|15013.9|15011.9|15013.8|15011.8|15014.1|15012.1|15013.6|15011.6|5
1628733120000|2021-08-12 01:52:00|15013.9|15011.9|15013.2|15011.2|15014.1|15012.1|15013.2|15011.2|4
1628733130000|2021-08-12 01:52:10|15013.6|15011.6|15014.1|15012.1|15014.1|15012.1|15013.6|15011.6|1
1628733140000|2021-08-12 01:52:20|15014.2|15012.2|15014.1|15012.1|15014.2|15012.2|15013.6|15011.6|2
1628733150000|2021-08-12 01:52:30|15013.9|15011.9|15013.1|15011.1|15014.1|15012.1|15012.9|15010.9|3
1628733160000|2021-08-12 01:52:40|15012.9|15010.9|15012.3|15010.3|15013.1|15011.1|15012.3|15010.3|0
1628733170000|2021-08-12 01:52:50|15012.4|15010.4|15012.8|15010.8|15012.9|15010.9|15012.3|15010.3|0
1628733180000|2021-08-12 01:53:00|15012.7|15010.7|15012.1|15010.1|15012.8|15010.8|15011.8|15009.8|4
1628733190000|2021-08-12 01:53:10|15012.2|15010.2|15012.1|15010.1|15012.2|15010.2|15011.8|15009.8|1
1628733200000|2021-08-12 01:53:20|15011.9|15009.9|15012.1|15010.1|15012.2|15010.2|15011.9|15009.9|0
1628733210000|2021-08-12 01:53:30|15011.9|15009.9|15012.1|15010.1|15012.1|15010.1|15011.4|15009.4|2
1628733220000|2021-08-12 01:53:40|15012.2|15010.2|15012.1|15010.1|15012.2|15010.2|15011.7|15009.7|3
1628733230000|2021-08-12 01:53:50|15012.2|15010.2|15011.8|15009.8|15012.2|15010.2|15011.7|15009.7|4
1628733240000|2021-08-12 01:54:00|15011.7|15009.7|15011.7|15009.7|15011.9|15009.9|15011.7|15009.7|0
1628733250000|2021-08-12 01:54:10|15011.6|15009.6|15011.3|15009.3|15011.6|15009.6|15011.3|15009.3|4
1628733260000|2021-08-12 01:54:20|15010.9|15008.9|15011.4|15009.4|15011.4|15009.4|15010.7|15008.7|13
1628733270000|2021-08-12 01:54:30|15011.3|15009.3|15012.2|15010.2|15012.2|15010.2|15011.2|15009.2|6
1628733280000|2021-08-12 01:54:40|15012.1|15010.1|15011.9|15009.9|15012.2|15010.2|15011.7|15009.7|2
1628733290000|2021-08-12 01:54:50|15011.8|15009.8|15011.7|15009.7|15011.9|15009.9|15011.7|15009.7|2
1628733300000|2021-08-12 01:55:00|15011.6|15009.6|15010.9|15008.9|15011.6|15009.6|15010.1|15008.1|25
1628733310000|2021-08-12 01:55:10|15010.8|15008.8|15011.4|15009.4|15011.4|15009.4|15010.8|15008.8|14
1628733320000|2021-08-12 01:55:20|15011.8|15009.8|15011.4|15009.4|15011.8|15009.8|15011.2|15009.2|5
1628733330000|2021-08-12 01:55:30|15011.6|15009.6|15011.3|15009.3|15011.8|15009.8|15011.3|15009.3|17
1628733340000|2021-08-12 01:55:40|15011.2|15009.2|15011.7|15009.7|15011.7|15009.7|15011.1|15009.1|4
1628733350000|2021-08-12 01:55:50|15011.6|15009.6|15011.6|15009.6|15012.1|15010.1|15011.4|15009.4|2
1628733360000|2021-08-12 01:56:00|15011.4|15009.4|15010.7|15008.7|15011.4|15009.4|15010.7|15008.7|3
1628733370000|2021-08-12 01:56:10|15010.6|15008.6|15010.2|15008.2|15010.8|15008.8|15009.9|15007.9|9
1628733380000|2021-08-12 01:56:20|15010.3|15008.3|15011.2|15009.2|15011.2|15009.2|15010.3|15008.3|5
1628733390000|2021-08-12 01:56:30|15011.1|15009.1|15011.2|15009.2|15011.3|15009.3|15010.7|15008.7|4
1628733400000|2021-08-12 01:56:40|15011.1|15009.1|15011.2|15009.2|15011.2|15009.2|15011.1|15009.1|7
1628733410000|2021-08-12 01:56:50|15011.3|15009.3|15010.7|15008.7|15011.4|15009.4|15010.7|15008.7|2
1628733420000|2021-08-12 01:57:00|15010.8|15008.8|15011.2|15009.2|15011.4|15009.4|15010.4|15008.4|6
1628733430000|2021-08-12 01:57:10|15011.3|15009.3|15011.4|15009.4|15011.7|15009.7|15011.1|15009.1|5
1628733440000|2021-08-12 01:57:20|15011.3|15009.3|15011.4|15009.4|15011.6|15009.6|15011.1|15009.1|1
1628733450000|2021-08-12 01:57:30|15011.3|15009.3|15011.9|15009.9|15012.1|15010.1|15011.1|15009.1|5
1628733460000|2021-08-12 01:57:40|15012.1|15010.1|15011.8|15009.8|15012.3|15010.3|15011.6|15009.6|1
1628733470000|2021-08-12 01:57:50|15011.7|15009.7|15011.7|15009.7|15011.8|15009.8|15011.4|15009.4|2
1628733480000|2021-08-12 01:58:00|15011.6|15009.6|15010.8|15008.8|15011.7|15009.7|15010.6|15008.6|0
1628733490000|2021-08-12 01:58:10|15011.1|15009.1|15011.1|15009.1|15011.2|15009.2|15010.9|15008.9|4
1628733500000|2021-08-12 01:58:20|15011.2|15009.2|15011.4|15009.4|15011.4|15009.4|15011.1|15009.1|1
1628733510000|2021-08-12 01:58:30|15011.3|15009.3|15011.3|15009.3|15011.6|15009.6|15011.2|15009.2|0
1628733520000|2021-08-12 01:58:40|15011.2|15009.2|15011.6|15009.6|15011.7|15009.7|15011.2|15009.2|1
1628733530000|2021-08-12 01:58:50|15011.4|15009.4|15011.8|15009.8|15012.2|15010.2|15011.4|15009.4|3
1628733540000|2021-08-12 01:59:00|15011.7|15009.7|15011.6|15009.6|15011.8|15009.8|15011.6|15009.6|1
1628733550000|2021-08-12 01:59:10|15011.7|15009.7|15011.7|15009.7|15011.8|15009.8|15011.6|15009.6|0
1628733560000|2021-08-12 01:59:20|15011.4|15009.4|15011.7|15009.7|15011.9|15009.9|15011.4|15009.4|9
1628733570000|2021-08-12 01:59:30|15011.6|15009.6|15011.8|15009.8|15011.8|15009.8|15011.4|15009.4|1
1628733580000|2021-08-12 01:59:40|15011.9|15009.9|15011.2|15009.2|15012.2|15010.2|15011.2|15009.2|1
1628733590000|2021-08-12 01:59:50|15011.6|15009.6|15011.2|15009.2|15011.8|15009.8|15011.1|15009.1|4
1628733600000|2021-08-12 02:00:00|15011.3|15009.3|15010.9|15008.9|15011.3|15009.3|15010.3|15008.3|13
1628733610000|2021-08-12 02:00:10|15010.8|15008.8|15011.1|15009.1|15011.2|15009.2|15010.4|15008.4|3
1628733620000|2021-08-12 02:00:20|15011.2|15009.2|15012.1|15010.1|15012.3|15010.3|15011.2|15009.2|14
1628733630000|2021-08-12 02:00:30|15011.9|15009.9|15012.4|15010.4|15012.7|15010.7|15011.9|15009.9|4
1628733640000|2021-08-12 02:00:40|15012.6|15010.6|15012.8|15010.8|15012.9|15010.9|15012.2|15010.2|13
1628733650000|2021-08-12 02:00:50|15012.9|15010.9|15012.4|15010.4|15013.1|15011.1|15012.4|15010.4|3
1628733660000|2021-08-12 02:01:00|15012.3|15010.3|15012.8|15010.8|15012.9|15010.9|15012.2|15010.2|4
1628733670000|2021-08-12 02:01:10|15012.9|15010.9|15013.2|15011.2|15013.4|15011.4|15012.8|15010.8|2
1628733680000|2021-08-12 02:01:20|15013.1|15011.1|15013.9|15011.9|15014.4|15012.4|15013.1|15011.1|39
1628733690000|2021-08-12 02:01:30|15013.8|15011.8|15014.1|15012.1|15014.1|15012.1|15013.4|15011.4|3
1628733700000|2021-08-12 02:01:40|15013.9|15011.9|15013.8|15011.8|15014.1|15012.1|15013.8|15011.8|1
1628733710000|2021-08-12 02:01:50|15013.9|15011.9|15013.8|15011.8|15014.3|15012.3|15013.8|15011.8|7
1628733720000|2021-08-12 02:02:00|15013.7|15011.7|15013.9|15011.9|15014.3|15012.3|15013.7|15011.7|10
1628733730000|2021-08-12 02:02:10|15014.1|15012.1|15013.8|15011.8|15014.1|15012.1|15013.8|15011.8|1
1628733740000|2021-08-12 02:02:20|15013.9|15011.9|15013.8|15011.8|15014.1|15012.1|15013.6|15011.6|1
1628733750000|2021-08-12 02:02:30|15013.7|15011.7|15013.9|15011.9|15014.1|15012.1|15013.6|15011.6|11
1628733760000|2021-08-12 02:02:40|15014.1|15012.1|15014.2|15012.2|15014.4|15012.4|15013.9|15011.9|1
1628733770000|2021-08-12 02:02:50|15014.1|15012.1|15014.1|15012.1|15014.2|15012.2|15014.1|15012.1|5
1628733780000|2021-08-12 02:03:00|15013.9|15011.9|15013.4|15011.4|15014.1|15012.1|15013.2|15011.2|4
1628733790000|2021-08-12 02:03:10|15013.3|15011.3|15013.9|15011.9|15014.3|15012.3|15013.3|15011.3|4
1628733800000|2021-08-12 02:03:20|15013.8|15011.8|15013.9|15011.9|15013.9|15011.9|15013.8|15011.8|1
1628733810000|2021-08-12 02:03:30|15013.8|15011.8|15013.8|15011.8|15013.9|15011.9|15013.7|15011.7|1
1628733820000|2021-08-12 02:03:40|15013.7|15011.7|15013.3|15011.3|15013.9|15011.9|15013.3|15011.3|30
1628733830000|2021-08-12 02:03:50|15013.2|15011.2|15013.3|15011.3|15013.4|15011.4|15013.2|15011.2|1
1628733840000|2021-08-12 02:04:00|15013.2|15011.2|15013.7|15011.7|15013.7|15011.7|15013.2|15011.2|6
1628733850000|2021-08-12 02:04:10|15013.8|15011.8|15013.7|15011.7|15013.9|15011.9|15013.7|15011.7|5
1628733860000|2021-08-12 02:04:20|15013.6|15011.6|15013.3|15011.3|15013.7|15011.7|15013.3|15011.3|0
1628733870000|2021-08-12 02:04:30|15013.4|15011.4|15014.2|15012.2|15014.2|15012.2|15013.4|15011.4|5
1628733880000|2021-08-12 02:04:40|15014.1|15012.1|15014.4|15012.4|15014.4|15012.4|15013.8|15011.8|6
1628733890000|2021-08-12 02:04:50|15014.3|15012.3|15014.3|15012.3|15014.4|15012.4|15014.1|15012.1|6
1628733900000|2021-08-12 02:05:00|15014.4|15012.4|15015.4|15013.4|15015.6|15013.6|15014.2|15012.2|8
1628733910000|2021-08-12 02:05:10|15015.7|15013.7|15015.9|15013.9|15016.3|15014.3|15015.7|15013.7|21
1628733920000|2021-08-12 02:05:20|15016.1|15014.1|15015.9|15013.9|15016.4|15014.4|15015.7|15013.7|9
1628733930000|2021-08-12 02:05:30|15016.8|15014.8|15016.9|15014.9|15017.2|15015.2|15016.3|15014.3|50
1628733940000|2021-08-12 02:05:40|15016.7|15014.7|15016.4|15014.4|15016.7|15014.7|15015.8|15013.8|9
1628733950000|2021-08-12 02:05:50|15016.6|15014.6|15016.6|15014.6|15016.7|15014.7|15016.3|15014.3|7
1628733960000|2021-08-12 02:06:00|15016.4|15014.4|15016.1|15014.1|15016.7|15014.7|15015.9|15013.9|7
1628733970000|2021-08-12 02:06:10|15015.9|15013.9|15016.2|15014.2|15016.4|15014.4|15015.8|15013.8|5
1628733980000|2021-08-12 02:06:20|15016.3|15014.3|15015.9|15013.9|15016.7|15014.7|15015.8|15013.8|11
1628733990000|2021-08-12 02:06:30|15015.8|15013.8|15015.7|15013.7|15015.8|15013.8|15015.4|15013.4|13
1628734000000|2021-08-12 02:06:40|15015.9|15013.9|15016.1|15014.1|15016.3|15014.3|15015.8|15013.8|7
1628734010000|2021-08-12 02:06:50|15016.2|15014.2|15016.7|15014.7|15016.7|15014.7|15016.1|15014.1|8
1628734020000|2021-08-12 02:07:00|15016.6|15014.6|15016.2|15014.2|15016.7|15014.7|15015.8|15013.8|10
1628734030000|2021-08-12 02:07:10|15016.1|15014.1|15015.7|15013.7|15016.2|15014.2|15015.7|15013.7|0
1628734050000|2021-08-12 02:07:30|15015.3|15013.3|15015.6|15013.6|15015.8|15013.8|15015.3|15013.3|9
1628734060000|2021-08-12 02:07:40|15015.4|15013.4|15014.9|15012.9|15015.7|15013.7|15014.9|15012.9|3
1628734070000|2021-08-12 02:07:50|15014.7|15012.7|15013.9|15011.9|15014.7|15012.7|15013.6|15011.6|19
1628734080000|2021-08-12 02:08:00|15013.8|15011.8|15013.8|15011.8|15013.9|15011.9|15013.4|15011.4|4
1628734090000|2021-08-12 02:08:10|15013.7|15011.7|15013.8|15011.8|15013.9|15011.9|15013.4|15011.4|2
1628734100000|2021-08-12 02:08:20|15013.9|15011.9|15013.8|15011.8|15013.9|15011.9|15013.1|15011.1|6
1628734110000|2021-08-12 02:08:30|15013.9|15011.9|15013.8|15011.8|15013.9|15011.9|15013.6|15011.6|2
1628734120000|2021-08-12 02:08:40|15013.7|15011.7|15013.7|15011.7|15013.7|15011.7|15013.2|15011.2|14
1628734130000|2021-08-12 02:08:50|15013.6|15011.6|15013.7|15011.7|15013.9|15011.9|15013.4|15011.4|3
1628734140000|2021-08-12 02:09:00|15013.6|15011.6|15013.4|15011.4|15013.8|15011.8|15013.4|15011.4|11
1628734150000|2021-08-12 02:09:10|15013.6|15011.6|15013.8|15011.8|15013.8|15011.8|15013.4|15011.4|0
1628734160000|2021-08-12 02:09:20|15013.7|15011.7|15013.8|15011.8|15013.9|15011.9|15013.4|15011.4|2
1628734170000|2021-08-12 02:09:30|15013.7|15011.7|15013.9|15011.9|15013.9|15011.9|15013.7|15011.7|2
1628734180000|2021-08-12 02:09:40|15013.8|15011.8|15014.2|15012.2|15014.4|15012.4|15013.6|15011.6|6
1628734190000|2021-08-12 02:09:50|15014.1|15012.1|15014.2|15012.2|15014.3|15012.3|15013.8|15011.8|0
1628734200000|2021-08-12 02:10:00|15014.3|15012.3|15014.9|15012.9|15014.9|15012.9|15014.1|15012.1|3
1628734210000|2021-08-12 02:10:10|15014.8|15012.8|15014.7|15012.7|15014.9|15012.9|15014.2|15012.2|2
1628734220000|2021-08-12 02:10:20|15014.8|15012.8|15014.6|15012.6|15014.9|15012.9|15014.4|15012.4|1
1628734230000|2021-08-12 02:10:30|15014.4|15012.4|15014.7|15012.7|15014.8|15012.8|15014.1|15012.1|6
1628734240000|2021-08-12 02:10:40|15014.6|15012.6|15014.9|15012.9|15014.9|15012.9|15014.4|15012.4|0
1628734250000|2021-08-12 02:10:50|15015.1|15013.1|15015.1|15013.1|15015.3|15013.3|15015.1|15013.1|6
1628734260000|2021-08-12 02:11:00|15014.9|15012.9|15014.7|15012.7|15014.9|15012.9|15014.7|15012.7|2
1628734270000|2021-08-12 02:11:10|15014.8|15012.8|15014.7|15012.7|15014.9|15012.9|15014.4|15012.4|0
1628734280000|2021-08-12 02:11:20|15014.6|15012.6|15014.7|15012.7|15014.9|15012.9|15014.6|15012.6|5
1628734290000|2021-08-12 02:11:30|15014.6|15012.6|15013.9|15011.9|15014.6|15012.6|15013.9|15011.9|2
1628734300000|2021-08-12 02:11:40|15013.6|15011.6|15013.4|15011.4|15013.6|15011.6|15013.4|15011.4|12
1628734310000|2021-08-12 02:11:50|15013.6|15011.6|15013.7|15011.7|15013.8|15011.8|15013.4|15011.4|2
1628734320000|2021-08-12 02:12:00|15013.4|15011.4|15013.3|15011.3|15013.8|15011.8|15013.3|15011.3|6
1628734330000|2021-08-12 02:12:10|15013.2|15011.2|15012.1|15010.1|15013.2|15011.2|15012.1|15010.1|20
1628734340000|2021-08-12 02:12:20|15012.2|15010.2|15012.4|15010.4|15012.4|15010.4|15011.9|15009.9|0
1628734350000|2021-08-12 02:12:30|15012.6|15010.6|15012.4|15010.4|15012.7|15010.7|15012.4|15010.4|1
1628734360000|2021-08-12 02:12:40|15012.6|15010.6|15013.2|15011.2|15013.2|15011.2|15012.6|15010.6|5
1628734370000|2021-08-12 02:12:50|15013.6|15011.6|15012.7|15010.7|15013.6|15011.6|15012.7|15010.7|7
1628734380000|2021-08-12 02:13:00|15013.1|15011.1|15012.8|15010.8|15013.2|15011.2|15012.7|15010.7|7
1628734390000|2021-08-12 02:13:10|15012.9|15010.9|15012.8|15010.8|15012.9|15010.9|15012.8|15010.8|0
1628734400000|2021-08-12 02:13:20|15012.9|15010.9|15012.4|15010.4|15012.9|15010.9|15012.3|15010.3|11
1628734410000|2021-08-12 02:13:30|15012.3|15010.3|15013.1|15011.1|15013.1|15011.1|15012.3|15010.3|4
1628734420000|2021-08-12 02:13:40|15013.2|15011.2|15012.8|15010.8|15013.2|15011.2|15012.8|15010.8|0
1628734430000|2021-08-12 02:13:50|15012.9|15010.9|15012.6|15010.6|15013.1|15011.1|15012.2|15010.2|3
1628734440000|2021-08-12 02:14:00|15012.4|15010.4|15012.8|15010.8|15012.8|15010.8|15011.7|15009.7|9
1628734450000|2021-08-12 02:14:10|15012.9|15010.9|15012.9|15010.9|15013.1|15011.1|15012.8|15010.8|0
1628734460000|2021-08-12 02:14:20|15012.8|15010.8|15012.9|15010.9|15012.9|15010.9|15012.8|15010.8|0
1628734470000|2021-08-12 02:14:30|15012.8|15010.8|15013.4|15011.4|15013.6|15011.6|15012.8|15010.8|6
1628734480000|2021-08-12 02:14:40|15013.3|15011.3|15013.2|15011.2|15013.6|15011.6|15013.2|15011.2|0
1628734490000|2021-08-12 02:14:50|15013.1|15011.1|15013.7|15011.7|15013.7|15011.7|15013.1|15011.1|4
1628734500000|2021-08-12 02:15:00|15013.4|15011.4|15012.9|15010.9|15013.4|15011.4|15012.7|15010.7|11
1628734510000|2021-08-12 02:15:10|15012.8|15010.8|15012.4|15010.4|15012.9|15010.9|15012.4|15010.4|1
1628734520000|2021-08-12 02:15:20|15012.3|15010.3|15011.8|15009.8|15012.4|15010.4|15011.8|15009.8|2
1628734530000|2021-08-12 02:15:30|15012.1|15010.1|15012.1|15010.1|15012.2|15010.2|15011.8|15009.8|4
1628734540000|2021-08-12 02:15:40|15011.9|15009.9|15012.1|15010.1|15012.3|15010.3|15011.8|15009.8|2
1628734550000|2021-08-12 02:15:50|15011.9|15009.9|15012.1|15010.1|15012.2|15010.2|15011.8|15009.8|2
1628734560000|2021-08-12 02:16:00|15011.9|15009.9|15011.9|15009.9|15012.2|15010.2|15011.9|15009.9|0
1628734570000|2021-08-12 02:16:10|15012.1|15010.1|15012.1|15010.1|15012.1|15010.1|15011.9|15009.9|0
1628734580000|2021-08-12 02:16:20|15011.9|15009.9|15011.3|15009.3|15012.1|15010.1|15010.7|15008.7|22
1628734590000|2021-08-12 02:16:30|15011.4|15009.4|15011.2|15009.2|15011.4|15009.4|15010.9|15008.9|1
1628734600000|2021-08-12 02:16:40|15011.3|15009.3|15011.2|15009.2|15011.4|15009.4|15011.1|15009.1|4
1628734610000|2021-08-12 02:16:50|15011.3|15009.3|15011.9|15009.9|15011.9|15009.9|15011.2|15009.2|2
1628734620000|2021-08-12 02:17:00|15011.8|15009.8|15009.9|15007.9|15011.8|15009.8|15009.9|15007.9|13
1628734630000|2021-08-12 02:17:10|15010.1|15008.1|15010.2|15008.2|15010.6|15008.6|15010.1|15008.1|4
1628734640000|2021-08-12 02:17:20|15010.3|15008.3|15010.3|15008.3|15010.7|15008.7|15010.2|15008.2|4
1628734650000|2021-08-12 02:17:30|15010.4|15008.4|15009.9|15007.9|15010.7|15008.7|15009.7|15007.7|3
1628734660000|2021-08-12 02:17:40|15009.8|15007.8|15010.8|15008.8|15010.8|15008.8|15009.8|15007.8|4
1628734670000|2021-08-12 02:17:50|15010.7|15008.7|15010.6|15008.6|15010.7|15008.7|15010.2|15008.2|3
1628734680000|2021-08-12 02:18:00|15010.7|15008.7|15011.1|15009.1|15011.2|15009.2|15010.7|15008.7|6
1628734690000|2021-08-12 02:18:10|15011.2|15009.2|15011.1|15009.1|15011.3|15009.3|15010.9|15008.9|1
1628734700000|2021-08-12 02:18:20|15010.9|15008.9|15011.4|15009.4|15011.6|15009.6|15010.8|15008.8|10
1628734710000|2021-08-12 02:18:30|15011.3|15009.3|15011.4|15009.4|15011.4|15009.4|15011.1|15009.1|0
1628734720000|2021-08-12 02:18:40|15011.3|15009.3|15011.3|15009.3|15011.4|15009.4|15011.2|15009.2|0
1628734730000|2021-08-12 02:18:50|15011.2|15009.2|15011.4|15009.4|15011.6|15009.6|15011.1|15009.1|1
1628734740000|2021-08-12 02:19:00|15011.6|15009.6|15011.9|15009.9|15012.1|15010.1|15011.6|15009.6|7
1628734750000|2021-08-12 02:19:10|15012.1|15010.1|15012.3|15010.3|15012.4|15010.4|15012.1|15010.1|0
1628734760000|2021-08-12 02:19:20|15012.4|15010.4|15012.4|15010.4|15012.7|15010.7|15012.2|15010.2|4
1628734770000|2021-08-12 02:19:30|15012.3|15010.3|15012.2|15010.2|15012.4|15010.4|15012.2|15010.2|0
1628734780000|2021-08-12 02:19:40|15012.1|15010.1|15012.4|15010.4|15012.4|15010.4|15011.9|15009.9|8
1628734790000|2021-08-12 02:19:50|15012.3|15010.3|15012.1|15010.1|15012.4|15010.4|15011.9|15009.9|0
1628734800000|2021-08-12 02:20:00|15012.2|15010.2|15011.7|15009.7|15012.2|15010.2|15011.4|15009.4|3
1628734810000|2021-08-12 02:20:10|15011.8|15009.8|15011.9|15009.9|15012.1|15010.1|15011.6|15009.6|3
1628734820000|2021-08-12 02:20:20|15011.8|15009.8|15011.8|15009.8|15012.1|15010.1|15011.6|15009.6|2
1628734830000|2021-08-12 02:20:30|15011.7|15009.7|15011.8|15009.8|15012.3|15010.3|15011.4|15009.4|0
1628734840000|2021-08-12 02:20:40|15011.9|15009.9|15011.9|15009.9|15012.2|15010.2|15011.7|15009.7|1
1628734850000|2021-08-12 02:20:50|15012.1|15010.1|15011.7|15009.7|15012.2|15010.2|15011.6|15009.6|1
1628734860000|2021-08-12 02:21:00|15011.6|15009.6|15011.8|15009.8|15011.9|15009.9|15011.6|15009.6|3
1628734870000|2021-08-12 02:21:10|15011.9|15009.9|15012.1|15010.1|15012.4|15010.4|15011.9|15009.9|3
1628734880000|2021-08-12 02:21:20|15012.2|15010.2|15011.9|15009.9|15012.2|15010.2|15011.9|15009.9|0
1628734890000|2021-08-12 02:21:30|15012.1|15010.1|15012.3|15010.3|15012.4|15010.4|15012.1|15010.1|0
1628734900000|2021-08-12 02:21:40|15012.2|15010.2|15012.7|15010.7|15012.8|15010.8|15012.2|15010.2|2
1628734910000|2021-08-12 02:21:50|15012.6|15010.6|15012.7|15010.7|15012.7|15010.7|15012.6|15010.6|0
1628734920000|2021-08-12 02:22:00|15012.2|15010.2|15012.3|15010.3|15012.3|15010.3|15012.2|15010.2|3
1628734930000|2021-08-12 02:22:10|15012.2|15010.2|15012.4|15010.4|15012.6|15010.6|15012.2|15010.2|0
1628734940000|2021-08-12 02:22:20|15012.3|15010.3|15012.7|15010.7|15012.7|15010.7|15012.3|15010.3|1
1628734950000|2021-08-12 02:22:30|15012.6|15010.6|15012.4|15010.4|15012.6|15010.6|15012.4|15010.4|0
1628734960000|2021-08-12 02:22:40|15012.3|15010.3|15012.9|15010.9|15013.6|15011.6|15012.3|15010.3|40
1628734970000|2021-08-12 02:22:50|15013.1|15011.1|15012.8|15010.8|15013.6|15011.6|15012.8|15010.8|4
1628734980000|2021-08-12 02:23:00|15012.7|15010.7|15012.4|15010.4|15012.7|15010.7|15012.2|15010.2|5
1628734990000|2021-08-12 02:23:10|15012.6|15010.6|15012.2|15010.2|15012.6|15010.6|15012.2|15010.2|0
1628735000000|2021-08-12 02:23:20|15012.3|15010.3|15012.4|15010.4|15012.4|15010.4|15012.3|15010.3|0
1628735010000|2021-08-12 02:23:30|15012.3|15010.3|15011.9|15009.9|15012.3|15010.3|15011.8|15009.8|3
1628735020000|2021-08-12 02:23:40|15011.8|15009.8|15011.7|15009.7|15011.8|15009.8|15011.4|15009.4|3
1628735030000|2021-08-12 02:23:50|15011.2|15009.2|15011.7|15009.7|15012.2|15010.2|15011.2|15009.2|25
1628735040000|2021-08-12 02:24:00|15011.8|15009.8|15011.4|15009.4|15011.9|15009.9|15011.4|15009.4|6
1628735050000|2021-08-12 02:24:10|15011.6|15009.6|15010.9|15008.9|15011.8|15009.8|15010.8|15008.8|3
1628735060000|2021-08-12 02:24:20|15011.1|15009.1|15011.3|15009.3|15011.3|15009.3|15010.8|15008.8|6
1628735070000|2021-08-12 02:24:30|15011.2|15009.2|15010.9|15008.9|15011.3|15009.3|15010.8|15008.8|0
1628735080000|2021-08-12 02:24:40|15010.8|15008.8|15010.8|15008.8|15011.1|15009.1|15010.4|15008.4|2
1628735090000|2021-08-12 02:24:50|15010.9|15008.9|15011.4|15009.4|15011.4|15009.4|15010.8|15008.8|2
1628735100000|2021-08-12 02:25:00|15011.3|15009.3|15010.9|15008.9|15011.6|15009.6|15010.8|15008.8|0
1628735110000|2021-08-12 02:25:10|15010.8|15008.8|15010.7|15008.7|15011.2|15009.2|15010.6|15008.6|6
1628735120000|2021-08-12 02:25:20|15010.6|15008.6|15011.4|15009.4|15011.6|15009.6|15010.6|15008.6|2
1628735130000|2021-08-12 02:25:30|15011.3|15009.3|15011.4|15009.4|15011.7|15009.7|15011.1|15009.1|2
1628735140000|2021-08-12 02:25:40|15011.3|15009.3|15011.6|15009.6|15011.7|15009.7|15011.3|15009.3|0
1628735150000|2021-08-12 02:25:50|15011.7|15009.7|15011.7|15009.7|15011.8|15009.8|15011.4|15009.4|3
1628735160000|2021-08-12 02:26:00|15011.6|15009.6|15011.2|15009.2|15011.6|15009.6|15011.1|15009.1|0
1628735170000|2021-08-12 02:26:10|15011.1|15009.1|15011.1|15009.1|15011.3|15009.3|15010.9|15008.9|0
1628735180000|2021-08-12 02:26:20|15010.9|15008.9|15010.6|15008.6|15011.1|15009.1|15010.6|15008.6|4
1628735190000|2021-08-12 02:26:30|15010.7|15008.7|15011.1|15009.1|15011.4|15009.4|15010.6|15008.6|1
1628735200000|2021-08-12 02:26:40|15011.3|15009.3|15010.9|15008.9|15011.3|15009.3|15010.9|15008.9|1
1628735210000|2021-08-12 02:26:50|15010.8|15008.8|15011.2|15009.2|15011.2|15009.2|15010.6|15008.6|1
1628735220000|2021-08-12 02:27:00|15011.1|15009.1|15011.1|15009.1|15011.1|15009.1|15010.6|15008.6|1
1628735230000|2021-08-12 02:27:10|15011.2|15009.2|15011.7|15009.7|15011.7|15009.7|15010.8|15008.8|5
1628735240000|2021-08-12 02:27:20|15011.8|15009.8|15011.6|15009.6|15011.8|15009.8|15011.4|15009.4|2
1628735250000|2021-08-12 02:27:30|15011.7|15009.7|15011.4|15009.4|15011.7|15009.7|15011.1|15009.1|0
1628735260000|2021-08-12 02:27:40|15011.3|15009.3|15011.3|15009.3|15011.6|15009.6|15010.9|15008.9|3
1628735270000|2021-08-12 02:27:50|15011.4|15009.4|15011.2|15009.2|15011.8|15009.8|15011.2|15009.2|1
1628735280000|2021-08-12 02:28:00|15011.1|15009.1|15011.4|15009.4|15011.4|15009.4|15011.1|15009.1|1
1628735290000|2021-08-12 02:28:10|15011.6|15009.6|15012.2|15010.2|15012.3|15010.3|15011.6|15009.6|1
1628735300000|2021-08-12 02:28:20|15012.3|15010.3|15011.7|15009.7|15012.3|15010.3|15011.7|15009.7|3
1628735310000|2021-08-12 02:28:30|15011.8|15009.8|15011.8|15009.8|15011.9|15009.9|15011.7|15009.7|0
1628735320000|2021-08-12 02:28:40|15011.7|15009.7|15011.7|15009.7|15011.9|15009.9|15011.6|15009.6|0
1628735330000|2021-08-12 02:28:50|15011.8|15009.8|15011.4|15009.4|15011.9|15009.9|15011.3|15009.3|0
1628735340000|2021-08-12 02:29:00|15011.6|15009.6|15011.9|15009.9|15011.9|15009.9|15011.4|15009.4|1
1628735350000|2021-08-12 02:29:10|15012.1|15010.1|15012.9|15010.9|15012.9|15010.9|15012.1|15010.1|13
1628735360000|2021-08-12 02:29:20|15012.8|15010.8|15012.3|15010.3|15012.8|15010.8|15012.3|15010.3|1
1628735370000|2021-08-12 02:29:30|15012.2|15010.2|15012.2|15010.2|15012.6|15010.6|15011.8|15009.8|2
1628735380000|2021-08-12 02:29:40|15012.6|15010.6|15012.2|15010.2|15012.8|15010.8|15012.2|15010.2|2
1628735390000|2021-08-12 02:29:50|15012.3|15010.3|15012.3|15010.3|15012.4|15010.4|15012.2|15010.2|1
1628735400000|2021-08-12 02:30:00|15012.2|15010.2|15012.6|15010.6|15012.6|15010.6|15012.1|15010.1|4
1628735410000|2021-08-12 02:30:10|15012.7|15010.7|15012.9|15010.9|15012.9|15010.9|15012.3|15010.3|4
1628735420000|2021-08-12 02:30:20|15013.2|15011.2|15013.2|15011.2|15013.4|15011.4|15013.1|15011.1|3
1628735430000|2021-08-12 02:30:30|15013.1|15011.1|15013.1|15011.1|15013.2|15011.2|15012.9|15010.9|7
1628735440000|2021-08-12 02:30:40|15013.2|15011.2|15013.3|15011.3|15013.3|15011.3|15013.1|15011.1|0
1628735450000|2021-08-12 02:30:50|15013.2|15011.2|15013.2|15011.2|15013.2|15011.2|15013.2|15011.2|0
1628735460000|2021-08-12 02:31:00|15013.1|15011.1|15012.7|15010.7|15013.2|15011.2|15012.2|15010.2|9
1628735470000|2021-08-12 02:31:10|15012.6|15010.6|15012.8|15010.8|15013.1|15011.1|15012.3|15010.3|1
1628735480000|2021-08-12 02:31:20|15012.9|15010.9|15012.7|15010.7|15012.9|15010.9|15012.6|15010.6|0
1628735490000|2021-08-12 02:31:30|15012.6|15010.6|15013.2|15011.2|15013.2|15011.2|15012.6|15010.6|0
1628735500000|2021-08-12 02:31:40|15013.1|15011.1|15012.8|15010.8|15013.2|15011.2|15012.8|15010.8|0
1628735510000|2021-08-12 02:31:50|15012.7|15010.7|15012.9|15010.9|15012.9|15010.9|15012.6|15010.6|3
1628735520000|2021-08-12 02:32:00|15013.1|15011.1|15013.2|15011.2|15013.2|15011.2|15012.6|15010.6|0
1628735530000|2021-08-12 02:32:10|15013.4|15011.4|15013.2|15011.2|15013.6|15011.6|15013.1|15011.1|3
1628735540000|2021-08-12 02:32:20|15013.1|15011.1|15012.9|15010.9|15013.1|15011.1|15012.8|15010.8|2
1628735550000|2021-08-12 02:32:30|15012.8|15010.8|15012.2|15010.2|15012.8|15010.8|15012.2|15010.2|2
1628735560000|2021-08-12 02:32:40|15012.1|15010.1|15012.1|15010.1|15012.2|15010.2|15012.1|15010.1|0
1628735570000|2021-08-12 02:32:50|15012.2|15010.2|15011.8|15009.8|15012.3|15010.3|15011.7|15009.7|2
1628735580000|2021-08-12 02:33:00|15011.7|15009.7|15011.1|15009.1|15011.7|15009.7|15011.1|15009.1|3
1628735590000|2021-08-12 02:33:10|15010.9|15008.9|15011.6|15009.6|15011.6|15009.6|15010.8|15008.8|9
1628735600000|2021-08-12 02:33:20|15011.3|15009.3|15011.9|15009.9|15011.9|15009.9|15011.2|15009.2|3
1628735610000|2021-08-12 02:33:30|15011.8|15009.8|15011.7|15009.7|15011.8|15009.8|15011.2|15009.2|3
1628735620000|2021-08-12 02:33:40|15011.6|15009.6|15011.9|15009.9|15012.1|15010.1|15011.6|15009.6|8
1628735630000|2021-08-12 02:33:50|15012.1|15010.1|15011.9|15009.9|15012.1|15010.1|15011.8|15009.8|2
1628735640000|2021-08-12 02:34:00|15012.1|15010.1|15011.8|15009.8|15012.1|15010.1|15011.8|15009.8|3
1628735650000|2021-08-12 02:34:10|15011.7|15009.7|15011.7|15009.7|15012.1|15010.1|15011.7|15009.7|24
1628735660000|2021-08-12 02:34:20|15011.8|15009.8|15011.3|15009.3|15011.9|15009.9|15011.3|15009.3|2
1628735670000|2021-08-12 02:34:30|15011.2|15009.2|15011.7|15009.7|15011.7|15009.7|15011.2|15009.2|0
1628735680000|2021-08-12 02:34:40|15011.6|15009.6|15011.6|15009.6|15011.7|15009.7|15011.4|15009.4|0
1628735690000|2021-08-12 02:34:50|15011.7|15009.7|15011.4|15009.4|15011.7|15009.7|15011.3|15009.3|1
1628735700000|2021-08-12 02:35:00|15011.3|15009.3|15011.2|15009.2|15011.4|15009.4|15011.2|15009.2|1
1628735710000|2021-08-12 02:35:10|15011.1|15009.1|15010.9|15008.9|15011.1|15009.1|15010.9|15008.9|2
1628735720000|2021-08-12 02:35:20|15010.8|15008.8|15010.9|15008.9|15010.9|15008.9|15010.8|15008.8|0
1628735730000|2021-08-12 02:35:30|15011.1|15009.1|15010.8|15008.8|15011.1|15009.1|15010.4|15008.4|7
1628735740000|2021-08-12 02:35:40|15010.7|15008.7|15010.7|15008.7|15010.8|15008.8|15010.6|15008.6|0
1628735750000|2021-08-12 02:35:50|15010.8|15008.8|15010.9|15008.9|15010.9|15008.9|15010.6|15008.6|0
1628735760000|2021-08-12 02:36:00|15010.8|15008.8|15010.4|15008.4|15010.8|15008.8|15010.4|15008.4|0
1628735770000|2021-08-12 02:36:10|15010.3|15008.3|15010.3|15008.3|15010.3|15008.3|15010.3|15008.3|1
1628735780000|2021-08-12 02:36:20|15010.6|15008.6|15010.6|15008.6|15010.8|15008.8|15010.2|15008.2|27
1628735790000|2021-08-12 02:36:30|15010.7|15008.7|15010.7|15008.7|15010.9|15008.9|15010.3|15008.3|4
1628735800000|2021-08-12 02:36:40|15010.6|15008.6|15010.6|15008.6|15010.9|15008.9|15010.4|15008.4|3
1628735810000|2021-08-12 02:36:50|15010.7|15008.7|15010.9|15008.9|15010.9|15008.9|15010.4|15008.4|4
1628735820000|2021-08-12 02:37:00|15010.8|15008.8|15011.1|15009.1|15011.2|15009.2|15010.8|15008.8|4
1628735830000|2021-08-12 02:37:10|15011.2|15009.2|15011.4|15009.4|15011.4|15009.4|15010.9|15008.9|4
1628735840000|2021-08-12 02:37:20|15011.3|15009.3|15011.7|15009.7|15011.8|15009.8|15011.3|15009.3|3
1628735850000|2021-08-12 02:37:30|15011.6|15009.6|15011.7|15009.7|15011.7|15009.7|15011.3|15009.3|0
1628735860000|2021-08-12 02:37:40|15011.4|15009.4|15011.7|15009.7|15011.8|15009.8|15011.1|15009.1|7
1628735870000|2021-08-12 02:37:50|15011.8|15009.8|15011.6|15009.6|15012.1|15010.1|15011.6|15009.6|0
1628735880000|2021-08-12 02:38:00|15011.7|15009.7|15011.9|15009.9|15011.9|15009.9|15011.3|15009.3|0
1628735890000|2021-08-12 02:38:10|15011.8|15009.8|15011.8|15009.8|15012.1|15010.1|15011.7|15009.7|0
1628735900000|2021-08-12 02:38:20|15011.9|15009.9|15012.3|15010.3|15012.4|15010.4|15011.8|15009.8|2
1628735910000|2021-08-12 02:38:30|15012.2|15010.2|15012.2|15010.2|15012.4|15010.4|15012.2|15010.2|0
1628735920000|2021-08-12 02:38:40|15012.1|15010.1|15012.1|15010.1|15012.1|15010.1|15011.9|15009.9|1
1628735930000|2021-08-12 02:38:50|15012.2|15010.2|15012.8|15010.8|15012.8|15010.8|15012.2|15010.2|17
1628735940000|2021-08-12 02:39:00|15012.7|15010.7|15012.9|15010.9|15012.9|15010.9|15012.7|15010.7|2
1628735950000|2021-08-12 02:39:10|15012.8|15010.8|15012.6|15010.6|15012.8|15010.8|15012.6|15010.6|3
1628735960000|2021-08-12 02:39:20|15012.7|15010.7|15012.4|15010.4|15012.7|15010.7|15012.2|15010.2|3
1628735970000|2021-08-12 02:39:30|15012.3|15010.3|15012.1|15010.1|15012.4|15010.4|15011.9|15009.9|1
1628735980000|2021-08-12 02:39:40|15011.9|15009.9|15012.2|15010.2|15012.3|15010.3|15011.8|15009.8|3
1628735990000|2021-08-12 02:39:50|15012.1|15010.1|15012.1|15010.1|15012.3|15010.3|15012.1|15010.1|0
1628736000000|2021-08-12 02:40:00|15012.2|15010.2|15012.2|15010.2|15012.3|15010.3|15012.2|15010.2|0
1628736010000|2021-08-12 02:40:10|15012.3|15010.3|15012.4|15010.4|15012.8|15010.8|15012.3|15010.3|4
1628736020000|2021-08-12 02:40:20|15012.6|15010.6|15012.7|15010.7|15012.8|15010.8|15012.3|15010.3|0
1628736030000|2021-08-12 02:40:30|15012.8|15010.8|15013.2|15011.2|15013.2|15011.2|15012.7|15010.7|9
1628736040000|2021-08-12 02:40:40|15013.7|15011.7|15012.8|15010.8|15013.7|15011.7|15012.7|15010.7|19
1628736050000|2021-08-12 02:40:50|15012.7|15010.7|15012.8|15010.8|15013.1|15011.1|15012.4|15010.4|10
1628736060000|2021-08-12 02:41:00|15012.7|15010.7|15012.7|15010.7|15013.2|15011.2|15012.6|15010.6|3
1628736070000|2021-08-12 02:41:10|15012.8|15010.8|15012.6|15010.6|15012.8|15010.8|15012.2|15010.2|3
1628736080000|2021-08-12 02:41:20|15012.4|15010.4|15012.2|15010.2|15012.7|15010.7|15012.2|15010.2|0
1628736090000|2021-08-12 02:41:30|15012.1|15010.1|15011.9|15009.9|15012.1|15010.1|15011.8|15009.8|3
1628736100000|2021-08-12 02:41:40|15011.7|15009.7|15011.4|15009.4|15011.7|15009.7|15011.4|15009.4|3
1628736110000|2021-08-12 02:41:50|15011.3|15009.3|15011.3|15009.3|15011.4|15009.4|15011.2|15009.2|2
1628736120000|2021-08-12 02:42:00|15011.2|15009.2|15011.2|15009.2|15011.3|15009.3|15011.2|15009.2|3
1628736130000|2021-08-12 02:42:10|15011.3|15009.3|15011.3|15009.3|15011.4|15009.4|15011.2|15009.2|1
1628736140000|2021-08-12 02:42:20|15011.2|15009.2|15011.6|15009.6|15011.8|15009.8|15011.2|15009.2|0
1628736150000|2021-08-12 02:42:30|15011.4|15009.4|15011.8|15009.8|15011.8|15009.8|15011.4|15009.4|0
1628736160000|2021-08-12 02:42:40|15011.7|15009.7|15011.7|15009.7|15011.8|15009.8|15011.4|15009.4|0
1628736170000|2021-08-12 02:42:50|15011.8|15009.8|15011.7|15009.7|15011.9|15009.9|15011.6|15009.6|0
1628736180000|2021-08-12 02:43:00|15011.6|15009.6|15012.2|15010.2|15012.2|15010.2|15011.4|15009.4|3
1628736190000|2021-08-12 02:43:10|15012.3|15010.3|15012.1|15010.1|15012.3|15010.3|15011.7|15009.7|3
1628736200000|2021-08-12 02:43:20|15012.2|15010.2|15011.8|15009.8|15012.2|15010.2|15011.8|15009.8|1
1628736210000|2021-08-12 02:43:30|15011.9|15009.9|15011.8|15009.8|15012.1|15010.1|15011.7|15009.7|0
1628736220000|2021-08-12 02:43:40|15011.9|15009.9|15011.7|15009.7|15011.9|15009.9|15011.7|15009.7|0
1628736230000|2021-08-12 02:43:50|15011.8|15009.8|15012.1|15010.1|15012.1|15010.1|15011.8|15009.8|2
1628736240000|2021-08-12 02:44:00|15011.9|15009.9|15012.3|15010.3|15012.3|15010.3|15011.9|15009.9|0
1628736250000|2021-08-12 02:44:10|15012.2|15010.2|15012.1|15010.1|15012.2|15010.2|15011.8|15009.8|0
1628736260000|2021-08-12 02:44:20|15011.9|15009.9|15012.1|15010.1|15012.3|15010.3|15011.7|15009.7|0
1628736270000|2021-08-12 02:44:30|15012.2|15010.2|15012.4|15010.4|15012.6|15010.6|15012.2|15010.2|0
1628736280000|2021-08-12 02:44:40|15012.6|15010.6|15012.2|15010.2|15012.6|15010.6|15012.2|15010.2|0
1628736290000|2021-08-12 02:44:50|15012.3|15010.3|15012.4|15010.4|15012.4|15010.4|15012.2|15010.2|1
1628736300000|2021-08-12 02:45:00|15012.3|15010.3|15012.3|15010.3|15012.4|15010.4|15012.1|15010.1|1
1628736310000|2021-08-12 02:45:10|15012.2|15010.2|15011.8|15009.8|15012.2|15010.2|15011.7|15009.7|5
1628736320000|2021-08-12 02:45:20|15011.7|15009.7|15011.7|15009.7|15011.9|15009.9|15011.7|15009.7|0
1628736330000|2021-08-12 02:45:30|15011.6|15009.6|15011.7|15009.7|15011.8|15009.8|15011.6|15009.6|3
1628736340000|2021-08-12 02:45:40|15011.8|15009.8|15011.9|15009.9|15011.9|15009.9|15011.8|15009.8|0
1628736350000|2021-08-12 02:45:50|15011.8|15009.8|15012.1|15010.1|15012.1|15010.1|15011.7|15009.7|3
1628736360000|2021-08-12 02:46:00|15011.9|15009.9|15011.8|15009.8|15012.1|15010.1|15011.8|15009.8|0
1628736370000|2021-08-12 02:46:10|15011.9|15009.9|15011.8|15009.8|15012.1|15010.1|15011.7|15009.7|7
1628736380000|2021-08-12 02:46:20|15011.9|15009.9|15012.1|15010.1|15012.1|15010.1|15011.7|15009.7|1
1628736390000|2021-08-12 02:46:30|15011.9|15009.9|15012.3|15010.3|15012.3|15010.3|15011.8|15009.8|0
1628736400000|2021-08-12 02:46:40|15012.2|15010.2|15012.3|15010.3|15012.3|15010.3|15012.1|15010.1|0
1628736410000|2021-08-12 02:46:50|15012.2|15010.2|15012.4|15010.4|15012.7|15010.7|15012.2|15010.2|4
1628736420000|2021-08-12 02:47:00|15012.3|15010.3|15012.1|15010.1|15012.3|15010.3|15011.8|15009.8|3
1628736430000|2021-08-12 02:47:10|15011.9|15009.9|15011.9|15009.9|15012.2|15010.2|15011.8|15009.8|0
1628736440000|2021-08-12 02:47:20|15011.8|15009.8|15011.7|15009.7|15011.9|15009.9|15011.7|15009.7|6
1628736450000|2021-08-12 02:47:30|15011.8|15009.8|15012.7|15010.7|15012.7|15010.7|15011.8|15009.8|11
1628736460000|2021-08-12 02:47:40|15012.8|15010.8|15012.8|15010.8|15013.2|15011.2|15012.8|15010.8|3
1628736470000|2021-08-12 02:47:50|15012.9|15010.9|15013.2|15011.2|15013.3|15011.3|15012.9|15010.9|4
1628736480000|2021-08-12 02:48:00|15013.3|15011.3|15013.4|15011.4|15013.4|15011.4|15012.9|15010.9|1
1628736490000|2021-08-12 02:48:10|15013.8|15011.8|15014.2|15012.2|15014.2|15012.2|15013.8|15011.8|14
1628736500000|2021-08-12 02:48:20|15014.1|15012.1|15014.2|15012.2|15014.2|15012.2|15014.1|15012.1|3
1628736510000|2021-08-12 02:48:30|15014.7|15012.7|15015.4|15013.4|15015.4|15013.4|15014.7|15012.7|21
1628736520000|2021-08-12 02:48:40|15015.2|15013.2|15014.4|15012.4|15015.4|15013.4|15014.4|15012.4|17
1628736530000|2021-08-12 02:48:50|15014.6|15012.6|15014.2|15012.2|15014.7|15012.7|15014.2|15012.2|0
1628736540000|2021-08-12 02:49:00|15014.1|15012.1|15014.4|15012.4|15014.6|15012.6|15013.9|15011.9|1
1628736550000|2021-08-12 02:49:10|15014.6|15012.6|15014.8|15012.8|15014.8|15012.8|15014.4|15012.4|5
1628736560000|2021-08-12 02:49:20|15014.7|15012.7|15014.8|15012.8|15015.1|15013.1|15014.7|15012.7|0
1628736570000|2021-08-12 02:49:30|15014.9|15012.9|15014.9|15012.9|15015.1|15013.1|15014.8|15012.8|0
1628736580000|2021-08-12 02:49:40|15015.1|15013.1|15015.1|15013.1|15015.2|15013.2|15014.9|15012.9|1
1628736590000|2021-08-12 02:49:50|15014.9|15012.9|15015.2|15013.2|15015.2|15013.2|15014.9|15012.9|2
1628736600000|2021-08-12 02:50:00|15015.1|15013.1|15014.7|15012.7|15015.2|15013.2|15014.7|15012.7|7
1628736610000|2021-08-12 02:50:10|15014.6|15012.6|15014.4|15012.4|15014.7|15012.7|15014.4|15012.4|1
1628736620000|2021-08-12 02:50:20|15013.9|15011.9|15014.3|15012.3|15014.3|15012.3|15013.9|15011.9|1
1628736630000|2021-08-12 02:50:30|15014.2|15012.2|15014.4|15012.4|15014.6|15012.6|15014.2|15012.2|1
1628736640000|2021-08-12 02:50:40|15014.6|15012.6|15014.4|15012.4|15014.7|15012.7|15014.4|15012.4|3
1628736650000|2021-08-12 02:50:50|15014.3|15012.3|15014.3|15012.3|15014.7|15012.7|15014.3|15012.3|1
1628736660000|2021-08-12 02:51:00|15014.4|15012.4|15014.1|15012.1|15014.4|15012.4|15013.9|15011.9|4
1628736670000|2021-08-12 02:51:10|15013.9|15011.9|15014.8|15012.8|15014.8|15012.8|15013.9|15011.9|3
1628736680000|2021-08-12 02:51:20|15014.7|15012.7|15014.7|15012.7|15014.9|15012.9|15014.7|15012.7|2
1628736690000|2021-08-12 02:51:30|15014.6|15012.6|15014.1|15012.1|15014.6|15012.6|15014.1|15012.1|0
1628736700000|2021-08-12 02:51:40|15014.2|15012.2|15014.2|15012.2|15014.7|15012.7|15014.1|15012.1|11
1628736710000|2021-08-12 02:51:50|15014.3|15012.3|15014.2|15012.2|15014.3|15012.3|15013.9|15011.9|2
1628736720000|2021-08-12 02:52:00|15014.1|15012.1|15013.8|15011.8|15014.2|15012.2|15013.7|15011.7|6
1628736730000|2021-08-12 02:52:10|15013.9|15011.9|15014.3|15012.3|15014.3|15012.3|15013.9|15011.9|8
1628736740000|2021-08-12 02:52:20|15014.2|15012.2|15014.3|15012.3|15014.3|15012.3|15014.2|15012.2|1
1628736750000|2021-08-12 02:52:30|15014.2|15012.2|15014.4|15012.4|15014.6|15012.6|15014.2|15012.2|1
1628736760000|2021-08-12 02:52:40|15014.6|15012.6|15014.4|15012.4|15014.7|15012.7|15014.4|15012.4|0
1628736770000|2021-08-12 02:52:50|15014.6|15012.6|15014.2|15012.2|15014.7|15012.7|15014.2|15012.2|9
1628736780000|2021-08-12 02:53:00|15014.1|15012.1|15013.9|15011.9|15014.1|15012.1|15013.4|15011.4|11
1628736790000|2021-08-12 02:53:10|15014.1|15012.1|15014.2|15012.2|15014.2|15012.2|15014.1|15012.1|0
1628736800000|2021-08-12 02:53:20|15014.1|15012.1|15013.6|15011.6|15014.1|15012.1|15013.6|15011.6|1
1628736810000|2021-08-12 02:53:30|15013.4|15011.4|15013.2|15011.2|15013.4|15011.4|15013.2|15011.2|2
1628736820000|2021-08-12 02:53:40|15013.3|15011.3|15013.2|15011.2|15013.3|15011.3|15012.9|15010.9|4
1628736830000|2021-08-12 02:53:50|15013.1|15011.1|15012.9|15010.9|15013.6|15011.6|15012.9|15010.9|1
1628736840000|2021-08-12 02:54:00|15012.8|15010.8|15012.7|15010.7|15012.8|15010.8|15012.4|15010.4|3
1628736850000|2021-08-12 02:54:10|15012.4|15010.4|15011.9|15009.9|15012.4|15010.4|15011.9|15009.9|3
1628736860000|2021-08-12 02:54:20|15011.8|15009.8|15011.9|15009.9|15012.4|15010.4|15011.8|15009.8|2
1628736870000|2021-08-12 02:54:30|15012.1|15010.1|15012.2|15010.2|15012.3|15010.3|15011.8|15009.8|0
1628736880000|2021-08-12 02:54:40|15012.3|15010.3|15012.4|15010.4|15012.8|15010.8|15012.3|15010.3|2
1628736890000|2021-08-12 02:54:50|15012.3|15010.3|15012.3|15010.3|15012.3|15010.3|15012.1|15010.1|0
1628736900000|2021-08-12 02:55:00|15012.2|15010.2|15012.4|15010.4|15012.6|15010.6|15011.9|15009.9|1
1628736910000|2021-08-12 02:55:10|15012.3|15010.3|15012.4|15010.4|15012.7|15010.7|15012.1|15010.1|2
1628736920000|2021-08-12 02:55:20|15012.3|15010.3|15012.1|15010.1|15012.7|15010.7|15012.1|15010.1|1
1628736930000|2021-08-12 02:55:30|15011.9|15009.9|15012.6|15010.6|15012.6|15010.6|15011.9|15009.9|3
1628736940000|2021-08-12 02:55:40|15012.4|15010.4|15012.2|15010.2|15012.4|15010.4|15012.2|15010.2|0
1628736950000|2021-08-12 02:55:50|15012.1|15010.1|15012.2|15010.2|15012.2|15010.2|15012.1|15010.1|0
1628736960000|2021-08-12 02:56:00|15012.3|15010.3|15012.4|15010.4|15012.4|15010.4|15011.9|15009.9|5
1628736970000|2021-08-12 02:56:10|15012.6|15010.6|15012.2|15010.2|15012.6|15010.6|15012.2|15010.2|2
1628736980000|2021-08-12 02:56:20|15012.1|15010.1|15011.9|15009.9|15012.2|15010.2|15011.9|15009.9|3
1628736990000|2021-08-12 02:56:30|15011.8|15009.8|15011.4|15009.4|15011.8|15009.8|15011.4|15009.4|12
1628737000000|2021-08-12 02:56:40|15011.2|15009.2|15011.2|15009.2|15011.4|15009.4|15010.9|15008.9|10
1628737010000|2021-08-12 02:56:50|15011.3|15009.3|15011.2|15009.2|15011.3|15009.3|15011.2|15009.2|0
1628737020000|2021-08-12 02:57:00|15011.3|15009.3|15011.4|15009.4|15011.4|15009.4|15010.9|15008.9|5
1628737030000|2021-08-12 02:57:10|15011.3|15009.3|15011.6|15009.6|15011.9|15009.9|15011.3|15009.3|2
1628737040000|2021-08-12 02:57:20|15011.4|15009.4|15011.4|15009.4|15011.6|15009.6|15011.4|15009.4|1
1628737050000|2021-08-12 02:57:30|15011.3|15009.3|15011.7|15009.7|15011.7|15009.7|15011.3|15009.3|1
1628737060000|2021-08-12 02:57:40|15011.8|15009.8|15011.7|15009.7|15011.8|15009.8|15011.7|15009.7|0
1628737070000|2021-08-12 02:57:50|15011.8|15009.8|15012.2|15010.2|15012.3|15010.3|15011.8|15009.8|2
1628737080000|2021-08-12 02:58:00|15012.1|15010.1|15012.2|15010.2|15012.2|15010.2|15011.9|15009.9|2
1628737090000|2021-08-12 02:58:10|15012.3|15010.3|15012.2|15010.2|15012.3|15010.3|15012.2|15010.2|1
1628737100000|2021-08-12 02:58:20|15012.1|15010.1|15011.7|15009.7|15012.1|15010.1|15011.6|15009.6|3
1628737110000|2021-08-12 02:58:30|15011.6|15009.6|15011.4|15009.4|15011.8|15009.8|15011.4|15009.4|1
1628737120000|2021-08-12 02:58:40|15011.3|15009.3|15011.6|15009.6|15011.7|15009.7|15011.3|15009.3|2
1628737130000|2021-08-12 02:58:50|15011.7|15009.7|15011.4|15009.4|15011.9|15009.9|15011.3|15009.3|5
1628737140000|2021-08-12 02:59:00|15011.2|15009.2|15010.7|15008.7|15011.2|15009.2|15010.7|15008.7|6
1628737150000|2021-08-12 02:59:10|15010.8|15008.8|15010.9|15008.9|15011.2|15009.2|15010.8|15008.8|2
1628737160000|2021-08-12 02:59:20|15011.3|15009.3|15011.8|15009.8|15011.9|15009.9|15011.3|15009.3|2
1628737170000|2021-08-12 02:59:30|15011.7|15009.7|15011.9|15009.9|15012.1|15010.1|15011.6|15009.6|8
1628737180000|2021-08-12 02:59:40|15011.8|15009.8|15011.9|15009.9|15012.2|15010.2|15011.7|15009.7|2
1628737190000|2021-08-12 02:59:50|15011.8|15009.8|15012.2|15010.2|15012.2|15010.2|15011.8|15009.8|0
1628737200000|2021-08-12 03:00:00|15012.3|15010.3|15011.3|15009.3|15012.3|15010.3|15011.2|15009.2|5
1628737210000|2021-08-12 03:00:10|15011.4|15009.4|15011.6|15009.6|15011.8|15009.8|15011.3|15009.3|1
1628737220000|2021-08-12 03:00:20|15011.7|15009.7|15011.9|15009.9|15011.9|15009.9|15011.4|15009.4|6
1628737230000|2021-08-12 03:00:30|15011.8|15009.8|15011.8|15009.8|15011.9|15009.9|15011.7|15009.7|1
1628737240000|2021-08-12 03:00:40|15011.9|15009.9|15011.7|15009.7|15011.9|15009.9|15011.7|15009.7|5
1628737250000|2021-08-12 03:00:50|15011.6|15009.6|15011.4|15009.4|15011.7|15009.7|15011.2|15009.2|4
1628737260000|2021-08-12 03:01:00|15011.6|15009.6|15012.4|15010.4|15012.6|15010.6|15011.6|15009.6|4
1628737270000|2021-08-12 03:01:10|15012.6|15010.6|15012.4|15010.4|15012.7|15010.7|15012.2|15010.2|2
1628737280000|2021-08-12 03:01:20|15012.6|15010.6|15012.9|15010.9|15012.9|15010.9|15012.4|15010.4|0
1628737290000|2021-08-12 03:01:30|15012.8|15010.8|15012.7|15010.7|15012.8|15010.8|15012.7|15010.7|0
1628737300000|2021-08-12 03:01:40|15012.8|15010.8|15012.7|15010.7|15012.8|15010.8|15012.7|15010.7|0
1628737310000|2021-08-12 03:01:50|15013.1|15011.1|15012.7|15010.7|15013.1|15011.1|15012.7|15010.7|8
1628737320000|2021-08-12 03:02:00|15012.6|15010.6|15012.7|15010.7|15012.9|15010.9|15012.2|15010.2|6
1628737330000|2021-08-12 03:02:10|15012.8|15010.8|15013.3|15011.3|15013.3|15011.3|15012.8|15010.8|3
1628737340000|2021-08-12 03:02:20|15013.2|15011.2|15013.4|15011.4|15013.6|15011.6|15013.1|15011.1|4
1628737350000|2021-08-12 03:02:30|15013.6|15011.6|15013.4|15011.4|15013.6|15011.6|15013.4|15011.4|1
1628737360000|2021-08-12 03:02:40|15013.6|15011.6|15013.4|15011.4|15013.7|15011.7|15013.2|15011.2|8
1628737370000|2021-08-12 03:02:50|15013.6|15011.6|15014.2|15012.2|15014.3|15012.3|15013.6|15011.6|5
1628737380000|2021-08-12 03:03:00|15014.1|15012.1|15014.2|15012.2|15014.8|15012.8|15014.1|15012.1|16
1628737390000|2021-08-12 03:03:10|15014.3|15012.3|15014.4|15012.4|15014.6|15012.6|15014.2|15012.2|3
1628737400000|2021-08-12 03:03:20|15014.3|15012.3|15014.4|15012.4|15014.4|15012.4|15014.3|15012.3|12
1628737410000|2021-08-12 03:03:30|15014.6|15012.6|15014.7|15012.7|15014.8|15012.8|15014.6|15012.6|3
1628737420000|2021-08-12 03:03:40|15013.9|15011.9|15014.1|15012.1|15014.1|15012.1|15013.8|15011.8|3
1628737430000|2021-08-12 03:03:50|15014.2|15012.2|15014.1|15012.1|15014.6|15012.6|15014.1|15012.1|3
1628737440000|2021-08-12 03:04:00|15013.9|15011.9|15014.1|15012.1|15014.2|15012.2|15013.8|15011.8|2
1628737450000|2021-08-12 03:04:10|15014.2|15012.2|15014.2|15012.2|15014.3|15012.3|15014.1|15012.1|1
1628737460000|2021-08-12 03:04:20|15014.3|15012.3|15014.6|15012.6|15014.7|15012.7|15014.3|15012.3|1
1628737470000|2021-08-12 03:04:30|15014.7|15012.7|15014.7|15012.7|15014.7|15012.7|15014.4|15012.4|0
1628737480000|2021-08-12 03:04:40|15014.8|15012.8|15014.7|15012.7|15014.8|15012.8|15014.7|15012.7|2
1628737490000|2021-08-12 03:04:50|15014.8|15012.8|15014.9|15012.9|15014.9|15012.9|15014.8|15012.8|0
1628737500000|2021-08-12 03:05:00|15015.1|15013.1|15015.9|15013.9|15016.1|15014.1|15014.8|15012.8|16
1628737510000|2021-08-12 03:05:10|15016.1|15014.1|15016.4|15014.4|15016.4|15014.4|15015.9|15013.9|21
1628737520000|2021-08-12 03:05:20|15016.3|15014.3|15016.2|15014.2|15016.4|15014.4|15015.9|15013.9|9
1628737530000|2021-08-12 03:05:30|15016.1|15014.1|15016.4|15014.4|15016.7|15014.7|15015.9|15013.9|23
1628737540000|2021-08-12 03:05:40|15016.7|15014.7|15016.2|15014.2|15016.7|15014.7|15016.2|15014.2|13
1628737560000|2021-08-12 03:06:00|15016.3|15014.3|15015.9|15013.9|15016.3|15014.3|15015.8|15013.8|11
1628737570000|2021-08-12 03:06:10|15016.1|15014.1|15016.3|15014.3|15016.3|15014.3|15016.1|15014.1|0
1628737580000|2021-08-12 03:06:20|15016.4|15014.4|15016.7|15014.7|15016.7|15014.7|15016.3|15014.3|4
1628737590000|2021-08-12 03:06:30|15016.8|15014.8|15017.1|15015.1|15017.3|15015.3|15016.7|15014.7|6
1628737600000|2021-08-12 03:06:40|15016.9|15014.9|15016.7|15014.7|15016.9|15014.9|15016.1|15014.1|5
1628737610000|2021-08-12 03:06:50|15016.6|15014.6|15016.6|15014.6|15016.7|15014.7|15016.4|15014.4|3
1628737620000|2021-08-12 03:07:00|15016.7|15014.7|15016.4|15014.4|15016.8|15014.8|15016.1|15014.1|6
1628737630000|2021-08-12 03:07:10|15016.3|15014.3|15016.4|15014.4|15016.6|15014.6|15016.2|15014.2|9
1628737640000|2021-08-12 03:07:20|15016.6|15014.6|15016.3|15014.3|15016.6|15014.6|15016.2|15014.2|0
1628737650000|2021-08-12 03:07:30|15016.4|15014.4|15016.1|15014.1|15016.4|15014.4|15015.9|15013.9|2
1628737660000|2021-08-12 03:07:40|15015.9|15013.9|15016.3|15014.3|15016.4|15014.4|15015.8|15013.8|9
1628737670000|2021-08-12 03:07:50|15016.4|15014.4|15016.4|15014.4|15016.6|15014.6|15016.4|15014.4|3
1628737680000|2021-08-12 03:08:00|15016.6|15014.6|15016.4|15014.4|15016.6|15014.6|15016.4|15014.4|4
1628737690000|2021-08-12 03:08:10|15016.2|15014.2|15015.9|15013.9|15016.3|15014.3|15015.4|15013.4|17
1628737700000|2021-08-12 03:08:20|15015.8|15013.8|15015.3|15013.3|15015.9|15013.9|15015.3|15013.3|12
1628737710000|2021-08-12 03:08:30|15015.4|15013.4|15015.6|15013.6|15015.6|15013.6|15015.2|15013.2|3
1628737720000|2021-08-12 03:08:40|15015.4|15013.4|15015.6|15013.6|15015.6|15013.6|15015.3|15013.3|3
1628737730000|2021-08-12 03:08:50|15015.4|15013.4|15016.9|15014.9|15016.9|15014.9|15015.4|15013.4|8
1628737740000|2021-08-12 03:09:00|15016.8|15014.8|15016.8|15014.8|15017.1|15015.1|15016.6|15014.6|6
1628737750000|2021-08-12 03:09:10|15016.9|15014.9|15016.7|15014.7|15017.1|15015.1|15016.7|15014.7|2
1628737760000|2021-08-12 03:09:20|15016.6|15014.6|15016.7|15014.7|15016.7|15014.7|15016.4|15014.4|3
1628737770000|2021-08-12 03:09:30|15016.6|15014.6|15016.4|15014.4|15016.7|15014.7|15016.4|15014.4|2
1628737780000|2021-08-12 03:09:40|15016.6|15014.6|15016.3|15014.3|15016.7|15014.7|15016.3|15014.3|4
1628737790000|2021-08-12 03:09:50|15016.4|15014.4|15016.4|15014.4|15016.4|15014.4|15016.2|15014.2|4
1628737800000|2021-08-12 03:10:00|15016.6|15014.6|15016.3|15014.3|15016.9|15014.9|15016.3|15014.3|7
1628737810000|2021-08-12 03:10:10|15016.4|15014.4|15016.7|15014.7|15016.7|15014.7|15016.4|15014.4|0
1628737820000|2021-08-12 03:10:20|15016.8|15014.8|15016.7|15014.7|15016.8|15014.8|15016.7|15014.7|0
1628737830000|2021-08-12 03:10:30|15016.6|15014.6|15016.4|15014.4|15016.6|15014.6|15016.4|15014.4|2
1628737840000|2021-08-12 03:10:40|15016.3|15014.3|15016.3|15014.3|15016.4|15014.4|15016.2|15014.2|2
1628737850000|2021-08-12 03:10:50|15016.2|15014.2|15016.3|15014.3|15016.4|15014.4|15016.2|15014.2|1
1628737860000|2021-08-12 03:11:00|15016.4|15014.4|15016.2|15014.2|15016.6|15014.6|15016.1|15014.1|5
1628737870000|2021-08-12 03:11:10|15015.9|15013.9|15015.9|15013.9|15016.1|15014.1|15015.9|15013.9|2
1628737880000|2021-08-12 03:11:20|15015.6|15013.6|15015.8|15013.8|15015.8|15013.8|15015.3|15013.3|2
1628737890000|2021-08-12 03:11:30|15015.6|15013.6|15015.4|15013.4|15015.6|15013.6|15015.4|15013.4|2
1628737900000|2021-08-12 03:11:40|15015.3|15013.3|15014.9|15012.9|15015.4|15013.4|15014.9|15012.9|2
1628737910000|2021-08-12 03:11:50|15015.1|15013.1|15015.2|15013.2|15015.2|15013.2|15014.9|15012.9|11
1628737920000|2021-08-12 03:12:00|15015.3|15013.3|15015.2|15013.2|15015.3|15013.3|15014.9|15012.9|0
1628737930000|2021-08-12 03:12:10|15015.3|15013.3|15015.1|15013.1|15015.3|15013.3|15015.1|15013.1|1
1628737940000|2021-08-12 03:12:20|15014.9|15012.9|15014.7|15012.7|15014.9|15012.9|15014.7|15012.7|3
1628737950000|2021-08-12 03:12:30|15014.4|15012.4|15014.2|15012.2|15014.6|15012.6|15014.2|15012.2|7
1628737960000|2021-08-12 03:12:40|15014.3|15012.3|15014.3|15012.3|15014.4|15012.4|15014.2|15012.2|8
1628737970000|2021-08-12 03:12:50|15014.2|15012.2|15014.2|15012.2|15014.3|15012.3|15014.2|15012.2|0
1628737980000|2021-08-12 03:13:00|15014.1|15012.1|15014.2|15012.2|15014.2|15012.2|15013.9|15011.9|2
1628737990000|2021-08-12 03:13:10|15014.3|15012.3|15014.4|15012.4|15014.4|15012.4|15014.3|15012.3|9
1628738000000|2021-08-12 03:13:20|15014.3|15012.3|15014.4|15012.4|15014.4|15012.4|15014.3|15012.3|2
1628738010000|2021-08-12 03:13:30|15014.6|15012.6|15014.9|15012.9|15014.9|15012.9|15014.6|15012.6|1
1628738020000|2021-08-12 03:13:40|15014.6|15012.6|15014.6|15012.6|15014.7|15012.7|15014.4|15012.4|3
1628738030000|2021-08-12 03:13:50|15014.7|15012.7|15014.4|15012.4|15014.7|15012.7|15014.4|15012.4|0
1628738040000|2021-08-12 03:14:00|15014.6|15012.6|15014.7|15012.7|15014.7|15012.7|15014.6|15012.6|0
1628738050000|2021-08-12 03:14:10|15014.9|15012.9|15015.6|15013.6|15015.6|15013.6|15014.9|15012.9|6
1628738060000|2021-08-12 03:14:20|15015.4|15013.4|15015.2|15013.2|15015.7|15013.7|15015.1|15013.1|0
1628738070000|2021-08-12 03:14:30|15015.3|15013.3|15015.4|15013.4|15015.4|15013.4|15015.2|15013.2|13
1628738080000|2021-08-12 03:14:40|15015.6|15013.6|15015.4|15013.4|15015.6|15013.6|15015.2|15013.2|1
1628738090000|2021-08-12 03:14:50|15015.3|15013.3|15015.4|15013.4|15015.6|15013.6|15015.3|15013.3|0
1628738100000|2021-08-12 03:15:00|15015.6|15013.6|15015.8|15013.8|15015.8|15013.8|15015.4|15013.4|2
1628738110000|2021-08-12 03:15:10|15015.7|15013.7|15015.7|15013.7|15015.9|15013.9|15015.7|15013.7|4
1628738120000|2021-08-12 03:15:20|15015.6|15013.6|15015.9|15013.9|15015.9|15013.9|15015.6|15013.6|1
1628738130000|2021-08-12 03:15:30|15015.7|15013.7|15015.7|15013.7|15015.7|15013.7|15015.2|15013.2|14
1628738140000|2021-08-12 03:15:40|15015.6|15013.6|15015.4|15013.4|15015.7|15013.7|15015.2|15013.2|6
1628738150000|2021-08-12 03:15:50|15015.3|15013.3|15015.1|15013.1|15015.3|15013.3|15014.9|15012.9|1
1628738160000|2021-08-12 03:16:00|15015.2|15013.2|15014.7|15012.7|15015.2|15013.2|15014.7|15012.7|6
1628738170000|2021-08-12 03:16:10|15014.8|15012.8|15014.7|15012.7|15014.8|15012.8|15014.7|15012.7|1
1628738180000|2021-08-12 03:16:20|15014.6|15012.6|15014.4|15012.4|15014.7|15012.7|15014.4|15012.4|0
1628738190000|2021-08-12 03:16:30|15014.3|15012.3|15014.3|15012.3|15014.3|15012.3|15014.2|15012.2|6
1628738200000|2021-08-12 03:16:40|15014.2|15012.2|15014.2|15012.2|15014.2|15012.2|15014.1|15012.1|0
1628738210000|2021-08-12 03:16:50|15014.1|15012.1|15014.2|15012.2|15014.2|15012.2|15014.1|15012.1|3
1628738220000|2021-08-12 03:17:00|15014.3|15012.3|15014.2|15012.2|15014.4|15012.4|15014.2|15012.2|1
1628738230000|2021-08-12 03:17:10|15014.3|15012.3|15014.2|15012.2|15014.3|15012.3|15014.2|15012.2|2
1628738250000|2021-08-12 03:17:30|15014.3|15012.3|15014.4|15012.4|15014.4|15012.4|15014.2|15012.2|1
1628738260000|2021-08-12 03:17:40|15014.3|15012.3|15014.7|15012.7|15014.7|15012.7|15014.3|15012.3|0
1628738270000|2021-08-12 03:17:50|15014.6|15012.6|15014.8|15012.8|15014.8|15012.8|15014.4|15012.4|13
1628738280000|2021-08-12 03:18:00|15014.9|15012.9|15015.6|15013.6|15015.7|15013.7|15014.9|15012.9|20
1628738290000|2021-08-12 03:18:10|15015.7|15013.7|15015.3|15013.3|15015.7|15013.7|15015.2|15013.2|11
1628738300000|2021-08-12 03:18:20|15015.4|15013.4|15015.4|15013.4|15015.6|15013.6|15015.4|15013.4|0
1628738310000|2021-08-12 03:18:30|15015.6|15013.6|15015.3|15013.3|15015.7|15013.7|15014.9|15012.9|27
1628738320000|2021-08-12 03:18:40|15015.4|15013.4|15014.7|15012.7|15015.4|15013.4|15014.7|15012.7|7
1628738330000|2021-08-12 03:18:50|15014.9|15012.9|15014.7|15012.7|15014.9|15012.9|15014.7|15012.7|3
1628738340000|2021-08-12 03:19:00|15014.8|15012.8|15014.8|15012.8|15015.1|15013.1|15014.7|15012.7|1
1628738350000|2021-08-12 03:19:10|15014.9|15012.9|15014.8|15012.8|15014.9|15012.9|15014.7|15012.7|2
1628738360000|2021-08-12 03:19:20|15014.9|15012.9|15014.9|15012.9|15015.1|15013.1|15014.7|15012.7|3
1628738370000|2021-08-12 03:19:30|15015.3|15013.3|15015.4|15013.4|15015.4|15013.4|15014.9|15012.9|8
1628738380000|2021-08-12 03:19:40|15015.6|15013.6|15015.4|15013.4|15015.6|15013.6|15015.4|15013.4|0
1628738390000|2021-08-12 03:19:50|15015.3|15013.3|15014.9|15012.9|15015.3|15013.3|15014.9|15012.9|2
1628738400000|2021-08-12 03:20:00|15014.8|15012.8|15014.6|15012.6|15014.8|15012.8|15014.6|15012.6|1
1628738410000|2021-08-12 03:20:10|15014.4|15012.4|15014.4|15012.4|15014.6|15012.6|15014.3|15012.3|1
1628738420000|2021-08-12 03:20:20|15014.6|15012.6|15014.4|15012.4|15014.7|15012.7|15014.4|15012.4|3
1628738440000|2021-08-12 03:20:40|15014.3|15012.3|15014.7|15012.7|15014.7|15012.7|15013.9|15011.9|12
1628738450000|2021-08-12 03:20:50|15014.6|15012.6|15014.9|15012.9|15014.9|15012.9|15014.4|15012.4|6
1628738460000|2021-08-12 03:21:00|15015.1|15013.1|15015.6|15013.6|15015.6|15013.6|15014.9|15012.9|12
1628738470000|2021-08-12 03:21:10|15015.7|15013.7|15015.7|15013.7|15015.8|15013.8|15015.4|15013.4|15
1628738480000|2021-08-12 03:21:20|15015.8|15013.8|15013.8|15011.8|15015.8|15013.8|15013.8|15011.8|43
1628738490000|2021-08-12 03:21:30|15013.9|15011.9|15013.7|15011.7|15013.9|15011.9|15013.1|15011.1|42
1628738500000|2021-08-12 03:21:40|15013.6|15011.6|15014.3|15012.3|15014.3|15012.3|15013.4|15011.4|15
1628738510000|2021-08-12 03:21:50|15014.2|15012.2|15014.1|15012.1|15014.2|15012.2|15013.9|15011.9|1
1628738520000|2021-08-12 03:22:00|15013.7|15011.7|15014.1|15012.1|15014.1|15012.1|15013.3|15011.3|6
1628738530000|2021-08-12 03:22:10|15013.9|15011.9|15014.1|15012.1|15014.1|15012.1|15013.9|15011.9|4
1628738540000|2021-08-12 03:22:20|15014.2|15012.2|15014.2|15012.2|15014.4|15012.4|15014.2|15012.2|0
1628738560000|2021-08-12 03:22:40|15014.1|15012.1|15013.9|15011.9|15014.1|15012.1|15013.8|15011.8|1
1628738570000|2021-08-12 03:22:50|15014.1|15012.1|15014.3|15012.3|15014.4|15012.4|15014.1|15012.1|8
1628738580000|2021-08-12 03:23:00|15014.4|15012.4|15014.9|15012.9|15015.1|15013.1|15014.4|15012.4|8
1628738590000|2021-08-12 03:23:10|15014.8|15012.8|15015.1|15013.1|15015.1|15013.1|15014.7|15012.7|0
1628738600000|2021-08-12 03:23:20|15014.9|15012.9|15014.8|15012.8|15014.9|15012.9|15014.7|15012.7|6
1628738610000|2021-08-12 03:23:30|15014.7|15012.7|15014.6|15012.6|15014.8|15012.8|15014.3|15012.3|1
1628738620000|2021-08-12 03:23:40|15014.7|15012.7|15014.7|15012.7|15014.8|15012.8|15014.6|15012.6|0
1628738630000|2021-08-12 03:23:50|15014.4|15012.4|15014.4|15012.4|15014.6|15012.6|15014.4|15012.4|1
1628738640000|2021-08-12 03:24:00|15014.6|15012.6|15014.7|15012.7|15014.7|15012.7|15014.4|15012.4|0
1628738650000|2021-08-12 03:24:10|15014.6|15012.6|15014.4|15012.4|15014.6|15012.6|15014.4|15012.4|0
1628738660000|2021-08-12 03:24:20|15014.3|15012.3|15014.7|15012.7|15014.7|15012.7|15014.3|15012.3|2
1628738670000|2021-08-12 03:24:30|15014.6|15012.6|15014.6|15012.6|15014.6|15012.6|15014.4|15012.4|0
1628738680000|2021-08-12 03:24:40|15014.4|15012.4|15014.6|15012.6|15014.6|15012.6|15014.2|15012.2|0
1628738690000|2021-08-12 03:24:50|15014.7|15012.7|15014.4|15012.4|15014.7|15012.7|15014.4|15012.4|0
1628738700000|2021-08-12 03:25:00|15014.3|15012.3|15014.2|15012.2|15014.3|15012.3|15014.2|15012.2|7
1628738710000|2021-08-12 03:25:10|15014.3|15012.3|15014.2|15012.2|15014.3|15012.3|15014.2|15012.2|0
1628738720000|2021-08-12 03:25:20|15014.1|15012.1|15014.2|15012.2|15014.2|15012.2|15014.1|15012.1|1
1628738730000|2021-08-12 03:25:30|15014.4|15012.4|15014.6|15012.6|15014.6|15012.6|15014.4|15012.4|2
1628738740000|2021-08-12 03:25:40|15014.4|15012.4|15015.7|15013.7|15015.7|15013.7|15014.4|15012.4|17
1628738750000|2021-08-12 03:25:50|15015.8|15013.8|15015.4|15013.4|15015.8|15013.8|15015.3|15013.3|1
1628738760000|2021-08-12 03:26:00|15015.3|15013.3|15014.9|15012.9|15015.3|15013.3|15014.8|15012.8|3
1628738770000|2021-08-12 03:26:10|15014.7|15012.7|15014.7|15012.7|15014.7|15012.7|15014.7|15012.7|0
1628738780000|2021-08-12 03:26:20|15014.8|15012.8|15014.7|15012.7|15014.8|15012.8|15014.7|15012.7|3
1628738790000|2021-08-12 03:26:30|15014.8|15012.8|15014.9|15012.9|15015.1|15013.1|15014.8|15012.8|1
1628738800000|2021-08-12 03:26:40|15014.8|15012.8|15014.9|15012.9|15014.9|15012.9|15014.8|15012.8|0
1628738810000|2021-08-12 03:26:50|15014.8|15012.8|15014.7|15012.7|15014.9|15012.9|15014.6|15012.6|2
1628738820000|2021-08-12 03:27:00|15014.8|15012.8|15014.7|15012.7|15014.8|15012.8|15014.6|15012.6|0
1628738840000|2021-08-12 03:27:20|15014.6|15012.6|15013.9|15011.9|15014.6|15012.6|15013.9|15011.9|2
1628738850000|2021-08-12 03:27:30|15014.2|15012.2|15014.1|15012.1|15014.3|15012.3|15013.9|15011.9|2
1628738860000|2021-08-12 03:27:40|15013.9|15011.9|15013.9|15011.9|15014.2|15012.2|15013.8|15011.8|4
1628738870000|2021-08-12 03:27:50|15013.8|15011.8|15013.8|15011.8|15013.9|15011.9|15013.7|15011.7|1
1628738880000|2021-08-12 03:28:00|15013.7|15011.7|15013.9|15011.9|15013.9|15011.9|15013.7|15011.7|0
1628738890000|2021-08-12 03:28:10|15014.3|15012.3|15014.4|15012.4|15014.7|15012.7|15014.2|15012.2|13
1628738900000|2021-08-12 03:28:20|15014.3|15012.3|15014.6|15012.6|15014.7|15012.7|15014.3|15012.3|1
1628738910000|2021-08-12 03:28:30|15014.4|15012.4|15014.9|15012.9|15015.1|15013.1|15014.4|15012.4|0
1628738920000|2021-08-12 03:28:40|||||||||2
1628738930000|2021-08-12 03:28:50|15014.8|15012.8|15014.6|15012.6|15014.9|15012.9|15014.6|15012.6|2
1628738940000|2021-08-12 03:29:00|15014.4|15012.4|15014.4|15012.4|15014.4|15012.4|15014.4|15012.4|2
1628738950000|2021-08-12 03:29:10|15014.6|15012.6|15014.6|15012.6|15014.6|15012.6|15014.4|15012.4|1
1628738960000|2021-08-12 03:29:20|15014.8|15012.8|15014.9|15012.9|15014.9|15012.9|15014.6|15012.6|1
1628738970000|2021-08-12 03:29:30|15014.8|15012.8|15014.6|15012.6|15014.8|15012.8|15014.4|15012.4|0
1628738980000|2021-08-12 03:29:40|15014.4|15012.4|15014.8|15012.8|15014.8|15012.8|15014.3|15012.3|0
1628738990000|2021-08-12 03:29:50|15014.7|15012.7|15014.7|15012.7|15014.8|15012.8|15014.6|15012.6|0
1628739000000|2021-08-12 03:30:00|15014.8|15012.8|15014.8|15012.8|15015.1|15013.1|15014.7|15012.7|9
1628739010000|2021-08-12 03:30:10|15014.9|15012.9|15015.1|15013.1|15015.1|15013.1|15014.8|15012.8|0
1628739020000|2021-08-12 03:30:20|15015.3|15013.3|15014.7|15012.7|15015.4|15013.4|15014.7|15012.7|1
1628739030000|2021-08-12 03:30:30|15014.8|15012.8|15014.4|15012.4|15014.8|15012.8|15014.4|15012.4|0
1628739040000|2021-08-12 03:30:40|15014.6|15012.6|15015.2|15013.2|15015.2|15013.2|15014.6|15012.6|3
1628739050000|2021-08-12 03:30:50|15015.1|15013.1|15015.1|15013.1|15015.3|15013.3|15014.9|15012.9|2
1628739060000|2021-08-12 03:31:00|15014.9|15012.9|15014.9|15012.9|15014.9|15012.9|15014.9|15012.9|0
1628739070000|2021-08-12 03:31:10|15015.1|15013.1|15015.4|15013.4|15015.4|15013.4|15015.1|15013.1|3
1628739080000|2021-08-12 03:31:20|15015.6|15013.6|15015.4|15013.4|15015.7|15013.7|15015.3|15013.3|3
1628739090000|2021-08-12 03:31:30|15015.3|15013.3|15015.4|15013.4|15015.4|15013.4|15015.2|15013.2|1
1628739100000|2021-08-12 03:31:40|15015.6|15013.6|15015.8|15013.8|15015.8|15013.8|15015.4|15013.4|1
1628739120000|2021-08-12 03:32:00|15015.9|15013.9|15016.2|15014.2|15016.2|15014.2|15015.8|15013.8|8
1628739130000|2021-08-12 03:32:10|15016.3|15014.3|15016.7|15014.7|15016.8|15014.8|15016.2|15014.2|21
1628739140000|2021-08-12 03:32:20|15016.8|15014.8|15016.8|15014.8|15017.1|15015.1|15016.8|15014.8|3
1628739150000|2021-08-12 03:32:30|15016.9|15014.9|15016.8|15014.8|15016.9|15014.9|15016.8|15014.8|4
1628739160000|2021-08-12 03:32:40|15016.9|15014.9|15017.1|15015.1|15017.4|15015.4|15016.8|15014.8|16
1628739170000|2021-08-12 03:32:50|15017.2|15015.2|15017.2|15015.2|15017.4|15015.4|15017.2|15015.2|8
1628739180000|2021-08-12 03:33:00|15017.3|15015.3|15017.2|15015.2|15017.3|15015.3|15017.2|15015.2|4
1628739190000|2021-08-12 03:33:10|15017.1|15015.1|15017.1|15015.1|15017.1|15015.1|15016.9|15014.9|0
1628739200000|2021-08-12 03:33:20|15017.2|15015.2|15017.1|15015.1|15017.3|15015.3|15017.1|15015.1|3
1628739210000|2021-08-12 03:33:30|15016.9|15014.9|15016.8|15014.8|15016.9|15014.9|15016.8|15014.8|2
1628739220000|2021-08-12 03:33:40|15016.9|15014.9|15017.1|15015.1|15017.1|15015.1|15016.9|15014.9|16
1628739230000|2021-08-12 03:33:50|15017.2|15015.2|15017.2|15015.2|15017.3|15015.3|15017.1|15015.1|0
1628739240000|2021-08-12 03:34:00|15017.3|15015.3|15017.3|15015.3|15017.4|15015.4|15017.2|15015.2|2
1628739250000|2021-08-12 03:34:10|15017.4|15015.4|15017.2|15015.2|15017.4|15015.4|15017.2|15015.2|0
1628739260000|2021-08-12 03:34:20|15017.3|15015.3|15016.9|15014.9|15017.3|15015.3|15016.9|15014.9|4
1628739270000|2021-08-12 03:34:30|15017.1|15015.1|15016.4|15014.4|15017.1|15015.1|15016.4|15014.4|2
1628739280000|2021-08-12 03:34:40|15016.6|15014.6|15016.4|15014.4|15016.6|15014.6|15016.4|15014.4|1
1628739290000|2021-08-12 03:34:50|15016.6|15014.6|15016.6|15014.6|15016.7|15014.7|15016.4|15014.4|0
1628739300000|2021-08-12 03:35:00|15016.4|15014.4|15016.4|15014.4|15016.8|15014.8|15016.3|15014.3|6
1628739310000|2021-08-12 03:35:10|15016.6|15014.6|15016.2|15014.2|15016.7|15014.7|15015.9|15013.9|3
1628739320000|2021-08-12 03:35:20|15016.3|15014.3|15017.1|15015.1|15017.1|15015.1|15016.2|15014.2|4
1628739330000|2021-08-12 03:35:30|15017.2|15015.2|15017.1|15015.1|15017.2|15015.2|15016.8|15014.8|12
1628739340000|2021-08-12 03:35:40|15016.9|15014.9|15017.1|15015.1|15017.1|15015.1|15016.9|15014.9|0
1628739350000|2021-08-12 03:35:50|15017.2|15015.2|15017.4|15015.4|15017.8|15015.8|15017.2|15015.2|7
1628739360000|2021-08-12 03:36:00|15017.3|15015.3|15017.3|15015.3|15017.4|15015.4|15017.2|15015.2|4
1628739370000|2021-08-12 03:36:10|15017.4|15015.4|15016.9|15014.9|15017.4|15015.4|15016.8|15014.8|10
1628739380000|2021-08-12 03:36:20|15017.1|15015.1|15016.9|15014.9|15017.1|15015.1|15016.9|15014.9|2
1628739390000|2021-08-12 03:36:30|15017.1|15015.1|15017.2|15015.2|15017.3|15015.3|15017.1|15015.1|0
1628739400000|2021-08-12 03:36:40|15017.1|15015.1|15017.2|15015.2|15017.3|15015.3|15016.9|15014.9|1
1628739410000|2021-08-12 03:36:50|15017.3|15015.3|15016.9|15014.9|15017.3|15015.3|15016.9|15014.9|2
1628739420000|2021-08-12 03:37:00|15017.1|15015.1|15016.9|15014.9|15017.1|15015.1|15016.8|15014.8|2
1628739440000|2021-08-12 03:37:20|15016.8|15014.8|15016.9|15014.9|15016.9|15014.9|15016.8|15014.8|3
1628739470000|2021-08-12 03:37:50|15016.8|15014.8|15016.3|15014.3|15016.9|15014.9|15016.3|15014.3|6
1628739480000|2021-08-12 03:38:00|15016.4|15014.4|15016.7|15014.7|15016.7|15014.7|15016.4|15014.4|1
1628739490000|2021-08-12 03:38:10|15016.8|15014.8|15016.7|15014.7|15016.8|15014.8|15016.7|15014.7|2
1628739500000|2021-08-12 03:38:20|15016.8|15014.8|15016.7|15014.7|15016.9|15014.9|15016.7|15014.7|1
1628739510000|2021-08-12 03:38:30|15016.8|15014.8|15016.7|15014.7|15016.9|15014.9|15016.7|15014.7|2
1628739520000|2021-08-12 03:38:40|15016.8|15014.8|15016.8|15014.8|15016.8|15014.8|15016.7|15014.7|0
1628739530000|2021-08-12 03:38:50|15016.9|15014.9|15016.9|15014.9|15016.9|15014.9|15016.9|15014.9|3
1628739540000|2021-08-12 03:39:00|15016.8|15014.8|15017.2|15015.2|15017.2|15015.2|15016.8|15014.8|1
1628739550000|2021-08-12 03:39:10|15017.1|15015.1|15017.1|15015.1|15017.1|15015.1|15017.1|15015.1|4
1628739560000|2021-08-12 03:39:20|15016.9|15014.9|15016.9|15014.9|15016.9|15014.9|15016.9|15014.9|0
1628739570000|2021-08-12 03:39:30|15016.8|15014.8|15016.9|15014.9|15017.1|15015.1|15016.8|15014.8|2
1628739580000|2021-08-12 03:39:40|15017.1|15015.1|15017.1|15015.1|15017.1|15015.1|15016.9|15014.9|0
1628739590000|2021-08-12 03:39:50|15017.2|15015.2|15016.9|15014.9|15017.2|15015.2|15016.9|15014.9|0
1628739600000|2021-08-12 03:40:00|15016.8|15014.8|15016.8|15014.8|15016.9|15014.9|15016.8|15014.8|0
1628739610000|2021-08-12 03:40:10|15016.9|15014.9|15016.9|15014.9|15016.9|15014.9|15016.8|15014.8|0
1628739620000|2021-08-12 03:40:20|15016.8|15014.8|15016.8|15014.8|15016.9|15014.9|15016.7|15014.7|3
1628739630000|2021-08-12 03:40:30|15016.9|15014.9|15016.9|15014.9|15016.9|15014.9|15016.7|15014.7|2
1628739650000|2021-08-12 03:40:50|15017.1|15015.1|15016.9|15014.9|15017.1|15015.1|15016.9|15014.9|0
1628739660000|2021-08-12 03:41:00|15017.1|15015.1|15017.1|15015.1|15017.1|15015.1|15016.9|15014.9|0
1628739670000|2021-08-12 03:41:10|15017.2|15015.2|15017.7|15015.7|15017.7|15015.7|15017.2|15015.2|12
1628739680000|2021-08-12 03:41:20|15017.8|15015.8|15017.7|15015.7|15017.8|15015.8|15017.7|15015.7|2
1628739690000|2021-08-12 03:41:30|15017.8|15015.8|15017.3|15015.3|15017.8|15015.8|15017.1|15015.1|52
1628739700000|2021-08-12 03:41:40|15017.4|15015.4|15017.4|15015.4|15017.4|15015.4|15017.3|15015.3|1
1628739710000|2021-08-12 03:41:50|15017.3|15015.3|15017.2|15015.2|15017.3|15015.3|15017.2|15015.2|3
1628739720000|2021-08-12 03:42:00|15017.3|15015.3|15017.2|15015.2|15017.3|15015.3|15017.1|15015.1|7
1628739730000|2021-08-12 03:42:10|15017.3|15015.3|15017.2|15015.2|15017.3|15015.3|15016.9|15014.9|7
1628739740000|2021-08-12 03:42:20|15017.1|15015.1|15016.9|15014.9|15017.1|15015.1|15016.3|15014.3|37
1628739750000|2021-08-12 03:42:30|15016.8|15014.8|15017.1|15015.1|15017.1|15015.1|15016.8|15014.8|0
1628739760000|2021-08-12 03:42:40|15017.2|15015.2|15017.3|15015.3|15017.3|15015.3|15017.1|15015.1|3
1628739770000|2021-08-12 03:42:50|15017.2|15015.2|15017.2|15015.2|15017.2|15015.2|15017.2|15015.2|0
1628739780000|2021-08-12 03:43:00|15017.3|15015.3|15017.4|15015.4|15017.4|15015.4|15017.3|15015.3|1
1628739790000|2021-08-12 03:43:10|15017.3|15015.3|15017.4|15015.4|15017.4|15015.4|15017.3|15015.3|0
1628739800000|2021-08-12 03:43:20|15017.3|15015.3|15017.4|15015.4|15017.4|15015.4|15017.3|15015.3|1
1628739810000|2021-08-12 03:43:30|15017.6|15015.6|15017.6|15015.6|15017.6|15015.6|15017.4|15015.4|0
1628739820000|2021-08-12 03:43:40|15017.7|15015.7|15017.6|15015.6|15017.9|15015.9|15017.6|15015.6|5
1628739830000|2021-08-12 03:43:50|15017.7|15015.7|15017.7|15015.7|15017.7|15015.7|15017.6|15015.6|2
1628739840000|2021-08-12 03:44:00|15017.6|15015.6|15017.7|15015.7|15017.7|15015.7|15017.6|15015.6|0
1628739850000|2021-08-12 03:44:10|15017.8|15015.8|15017.6|15015.6|15017.8|15015.8|15017.6|15015.6|4
1628739860000|2021-08-12 03:44:20|15017.7|15015.7|15017.7|15015.7|15017.7|15015.7|15017.6|15015.6|1
1628739870000|2021-08-12 03:44:30|15017.6|15015.6|15017.7|15015.7|15017.7|15015.7|15017.6|15015.6|0
1628739880000|2021-08-12 03:44:40|15017.6|15015.6|15017.7|15015.7|15017.7|15015.7|15017.6|15015.6|2
1628739890000|2021-08-12 03:44:50|15017.6|15015.6|15017.4|15015.4|15017.6|15015.6|15017.4|15015.4|3
1628739900000|2021-08-12 03:45:00|15017.6|15015.6|15017.7|15015.7|15017.7|15015.7|15017.4|15015.4|0
1628739920000|2021-08-12 03:45:20|15017.9|15015.9|15017.9|15015.9|15017.9|15015.9|15017.9|15015.9|4
1628739940000|2021-08-12 03:45:40|15017.8|15015.8|15017.9|15015.9|15017.9|15015.9|15017.8|15015.8|0
1628739950000|2021-08-12 03:45:50|15017.8|15015.8|15017.4|15015.4|15017.8|15015.8|15017.4|15015.4|3
1628739960000|2021-08-12 03:46:00|15017.6|15015.6|15017.7|15015.7|15017.7|15015.7|15017.6|15015.6|1
1628739970000|2021-08-12 03:46:10|15017.6|15015.6|15017.7|15015.7|15017.7|15015.7|15017.6|15015.6|0
1628739980000|2021-08-12 03:46:20|15017.6|15015.6|15017.7|15015.7|15017.9|15015.9|15017.6|15015.6|4
1628739990000|2021-08-12 03:46:30|15017.8|15015.8|15017.2|15015.2|15017.8|15015.8|15017.2|15015.2|3
1628740000000|2021-08-12 03:46:40|15017.3|15015.3|15017.2|15015.2|15017.3|15015.3|15017.2|15015.2|2
1628740020000|2021-08-12 03:47:00|15017.1|15015.1|15017.2|15015.2|15017.2|15015.2|15017.1|15015.1|1
1628740030000|2021-08-12 03:47:10|15017.1|15015.1|15017.2|15015.2|15017.2|15015.2|15017.1|15015.1|1
1628740040000|2021-08-12 03:47:20|15017.4|15015.4|15017.9|15015.9|15017.9|15015.9|15017.4|15015.4|11
1628740050000|2021-08-12 03:47:30|15017.8|15015.8|15018.1|15016.1|15018.2|15016.2|15017.8|15015.8|3
1628740060000|2021-08-12 03:47:40|15018.2|15016.2|15018.2|15016.2|15018.2|15016.2|15018.1|15016.1|3
1628740070000|2021-08-12 03:47:50|15018.1|15016.1|15017.9|15015.9|15018.2|15016.2|15017.9|15015.9|4
1628740080000|2021-08-12 03:48:00|15018.1|15016.1|15017.8|15015.8|15018.2|15016.2|15017.8|15015.8|1
1628740090000|2021-08-12 03:48:10|15017.9|15015.9|15017.9|15015.9|15018.1|15016.1|15017.9|15015.9|2
1628740100000|2021-08-12 03:48:20|15017.8|15015.8|15018.1|15016.1|15018.1|15016.1|15017.8|15015.8|3
1628740110000|2021-08-12 03:48:30|15017.9|15015.9|15018.1|15016.1|15018.1|15016.1|15017.9|15015.9|1
1628740120000|2021-08-12 03:48:40|15018.2|15016.2|15018.3|15016.3|15018.4|15016.4|15018.2|15016.2|4
1628740130000|2021-08-12 03:48:50|15018.4|15016.4|15018.4|15016.4|15018.4|15016.4|15018.3|15016.3|4
1628740140000|2021-08-12 03:49:00|15018.3|15016.3|15018.7|15016.7|15018.7|15016.7|15018.3|15016.3|6
1628740150000|2021-08-12 03:49:10|15018.8|15016.8|15018.7|15016.7|15018.8|15016.8|15018.7|15016.7|7
1628740160000|2021-08-12 03:49:20|15018.8|15016.8|15018.2|15016.2|15018.8|15016.8|15018.2|15016.2|14
1628740170000|2021-08-12 03:49:30|15018.3|15016.3|15018.4|15016.4|15018.6|15016.6|15018.2|15016.2|2
1628740180000|2021-08-12 03:49:40|15018.3|15016.3|15018.7|15016.7|15018.7|15016.7|15018.3|15016.3|1
1628740190000|2021-08-12 03:49:50|15018.6|15016.6|15018.7|15016.7|15018.7|15016.7|15018.4|15016.4|1
1628740200000|2021-08-12 03:50:00|15018.8|15016.8|15018.7|15016.7|15018.8|15016.8|15018.6|15016.6|3
1628740210000|2021-08-12 03:50:10|15018.8|15016.8|15018.6|15016.6|15018.8|15016.8|15018.6|15016.6|5
1628740220000|2021-08-12 03:50:20|15018.7|15016.7|15018.7|15016.7|15018.8|15016.8|15018.7|15016.7|2
1628740230000|2021-08-12 03:50:30|15018.8|15016.8|15018.8|15016.8|15018.8|15016.8|15018.7|15016.7|1
1628740240000|2021-08-12 03:50:40|15018.7|15016.7|15018.6|15016.6|15018.7|15016.7|15018.6|15016.6|6
1628740250000|2021-08-12 03:50:50|15018.3|15016.3|15018.4|15016.4|15018.6|15016.6|15018.3|15016.3|3
1628740260000|2021-08-12 03:51:00|15018.3|15016.3|15018.4|15016.4|15018.6|15016.6|15018.3|15016.3|0
1628740270000|2021-08-12 03:51:10|15018.6|15016.6|15018.8|15016.8|15018.9|15016.9|15018.4|15016.4|1
1628740280000|2021-08-12 03:51:20|15018.9|15016.9|15018.8|15016.8|15018.9|15016.9|15018.8|15016.8|0
1628740290000|2021-08-12 03:51:30|15018.9|15016.9|15018.7|15016.7|15018.9|15016.9|15018.7|15016.7|1
1628740300000|2021-08-12 03:51:40|15018.8|15016.8|15018.9|15016.9|15018.9|15016.9|15018.7|15016.7|3
1628740310000|2021-08-12 03:51:50|15018.8|15016.8|15019.4|15017.4|15019.6|15017.6|15018.8|15016.8|19
1628740320000|2021-08-12 03:52:00|15019.6|15017.6|15019.3|15017.3|15019.6|15017.6|15019.3|15017.3|3
1628740330000|2021-08-12 03:52:10|15019.2|15017.2|15019.6|15017.6|15019.6|15017.6|15019.2|15017.2|5
1628740340000|2021-08-12 03:52:20|15019.4|15017.4|15019.4|15017.4|15019.4|15017.4|15019.3|15017.3|4
1628740350000|2021-08-12 03:52:30|15019.3|15017.3|15019.3|15017.3|15019.4|15017.4|15019.2|15017.2|3
1628740360000|2021-08-12 03:52:40|15019.2|15017.2|15019.3|15017.3|15019.3|15017.3|15019.2|15017.2|0
1628740370000|2021-08-12 03:52:50|15019.2|15017.2|15018.9|15016.9|15019.2|15017.2|15018.8|15016.8|5
1628740380000|2021-08-12 03:53:00|15018.8|15016.8|15018.4|15016.4|15018.8|15016.8|15018.3|15016.3|5
1628740390000|2021-08-12 03:53:10|15018.3|15016.3|15018.2|15016.2|15018.6|15016.6|15017.9|15015.9|7
1628740400000|2021-08-12 03:53:20|15018.6|15016.6|15018.2|15016.2|15018.6|15016.6|15018.2|15016.2|7
1628740410000|2021-08-12 03:53:30|15018.3|15016.3|15018.4|15016.4|15018.4|15016.4|15018.2|15016.2|3
1628740420000|2021-08-12 03:53:40|15018.3|15016.3|15018.1|15016.1|15018.3|15016.3|15018.1|15016.1|0
1628740430000|2021-08-12 03:53:50|15018.2|15016.2|15017.9|15015.9|15018.3|15016.3|15017.9|15015.9|3
1628740450000|2021-08-12 03:54:10|||||||||2
1628740460000|2021-08-12 03:54:20|15017.8|15015.8|15017.7|15015.7|15017.8|15015.8|15017.6|15015.6|4
1628740470000|2021-08-12 03:54:30|15017.6|15015.6|15017.7|15015.7|15017.8|15015.8|15017.2|15015.2|19
1628740480000|2021-08-12 03:54:40|15017.8|15015.8|15017.6|15015.6|15017.9|15015.9|15017.6|15015.6|7
1628740490000|2021-08-12 03:54:50|15017.7|15015.7|15017.9|15015.9|15017.9|15015.9|15017.6|15015.6|1
1628740500000|2021-08-12 03:55:00|15017.8|15015.8|15018.1|15016.1|15018.1|15016.1|15017.7|15015.7|4
1628740510000|2021-08-12 03:55:10|15017.9|15015.9|15017.8|15015.8|15018.1|15016.1|15017.8|15015.8|1
1628740520000|2021-08-12 03:55:20|15017.9|15015.9|15018.1|15016.1|15018.1|15016.1|15017.6|15015.6|8
1628740530000|2021-08-12 03:55:30|15017.9|15015.9|15018.1|15016.1|15018.1|15016.1|15017.7|15015.7|2
1628740540000|2021-08-12 03:55:40|15017.9|15015.9|15017.9|15015.9|15018.1|15016.1|15017.9|15015.9|4
1628740550000|2021-08-12 03:55:50|15018.1|15016.1|15018.2|15016.2|15018.2|15016.2|15017.9|15015.9|3
1628740560000|2021-08-12 03:56:00|15018.3|15016.3|15018.2|15016.2|15018.4|15016.4|15018.2|15016.2|3
1628740570000|2021-08-12 03:56:10|15018.3|15016.3|15018.2|15016.2|15018.4|15016.4|15018.2|15016.2|0
1628740580000|2021-08-12 03:56:20|15018.3|15016.3|15018.4|15016.4|15018.4|15016.4|15018.2|15016.2|1
1628740590000|2021-08-12 03:56:30|15018.6|15016.6|15018.4|15016.4|15018.6|15016.6|15018.4|15016.4|0
1628740600000|2021-08-12 03:56:40|15018.3|15016.3|15018.4|15016.4|15018.6|15016.6|15018.3|15016.3|2
1628740610000|2021-08-12 03:56:50|15018.3|15016.3|15018.2|15016.2|15018.4|15016.4|15018.1|15016.1|2
1628740620000|2021-08-12 03:57:00|15018.3|15016.3|15018.2|15016.2|15018.3|15016.3|15018.1|15016.1|2
1628740630000|2021-08-12 03:57:10|15018.1|15016.1|15018.1|15016.1|15018.2|15016.2|15018.1|15016.1|0
1628740640000|2021-08-12 03:57:20|15017.9|15015.9|15018.2|15016.2|15018.2|15016.2|15017.9|15015.9|2
1628740650000|2021-08-12 03:57:30|15018.3|15016.3|15017.9|15015.9|15018.3|15016.3|15017.9|15015.9|1
1628740660000|2021-08-12 03:57:40|15018.1|15016.1|15018.4|15016.4|15018.4|15016.4|15018.1|15016.1|1
1628740670000|2021-08-12 03:57:50|15018.2|15016.2|15018.4|15016.4|15018.7|15016.7|15018.2|15016.2|4
1628740680000|2021-08-12 03:58:00|15018.6|15016.6|15018.4|15016.4|15018.7|15016.7|15018.4|15016.4|0
1628740690000|2021-08-12 03:58:10|15018.6|15016.6|15018.4|15016.4|15018.6|15016.6|15018.4|15016.4|0
1628740700000|2021-08-12 03:58:20|15018.6|15016.6|15018.2|15016.2|15018.6|15016.6|15018.1|15016.1|5
1628740710000|2021-08-12 03:58:30|15018.3|15016.3|15018.2|15016.2|15018.4|15016.4|15018.1|15016.1|0
1628740720000|2021-08-12 03:58:40|15018.1|15016.1|15017.8|15015.8|15018.2|15016.2|15017.8|15015.8|1
1628740730000|2021-08-12 03:58:50|15017.9|15015.9|15018.2|15016.2|15018.3|15016.3|15017.8|15015.8|1
1628740740000|2021-08-12 03:59:00|15018.3|15016.3|15018.4|15016.4|15018.4|15016.4|15018.2|15016.2|7
1628740750000|2021-08-12 03:59:10|15018.3|15016.3|15018.1|15016.1|15018.3|15016.3|15018.1|15016.1|0
1628740760000|2021-08-12 03:59:20|15017.9|15015.9|15018.1|15016.1|15018.2|15016.2|15017.9|15015.9|0
1628740770000|2021-08-12 03:59:30|15018.2|15016.2|15017.9|15015.9|15018.2|15016.2|15017.9|15015.9|0
1628740790000|2021-08-12 03:59:50|15018.1|15016.1|15018.2|15016.2|15018.2|15016.2|15018.1|15016.1|2
1628740800000|2021-08-12 04:00:00|15018.1|15016.1|15018.3|15016.3|15018.3|15016.3|15018.1|15016.1|6
1628740810000|2021-08-12 04:00:10|15018.2|15016.2|15018.3|15016.3|15018.6|15016.6|15018.2|15016.2|3
1628740820000|2021-08-12 04:00:20|15018.2|15016.2|15018.2|15016.2|15018.3|15016.3|15018.2|15016.2|0
1628740830000|2021-08-12 04:00:30|15018.1|15016.1|15017.9|15015.9|15018.3|15016.3|15017.9|15015.9|3
1628740840000|2021-08-12 04:00:40|15017.4|15015.4|15017.4|15015.4|15017.6|15015.6|15017.3|15015.3|9
1628740850000|2021-08-12 04:00:50|15017.3|15015.3|15017.3|15015.3|15017.4|15015.4|15017.3|15015.3|2
1628740860000|2021-08-12 04:01:00|15017.2|15015.2|15017.2|15015.2|15017.3|15015.3|15017.2|15015.2|0
1628740870000|2021-08-12 04:01:10|15017.1|15015.1|15017.2|15015.2|15017.2|15015.2|15017.1|15015.1|0
1628740880000|2021-08-12 04:01:20|||||||||1
1628740920000|2021-08-12 04:02:00|15017.1|15015.1|15017.3|15015.3|15017.3|15015.3|15017.1|15015.1|2
1628740930000|2021-08-12 04:02:10|15017.6|15015.6|15017.4|15015.4|15017.6|15015.6|15017.3|15015.3|8
1628740940000|2021-08-12 04:02:20|15017.3|15015.3|15017.2|15015.2|15017.3|15015.3|15017.1|15015.1|4
1628740960000|2021-08-12 04:02:40|15017.1|15015.1|15017.2|15015.2|15017.2|15015.2|15017.1|15015.1|2
1628740970000|2021-08-12 04:02:50|15017.3|15015.3|15017.2|15015.2|15017.3|15015.3|15017.1|15015.1|0
1628740980000|2021-08-12 04:03:00|15017.3|15015.3|15016.9|15014.9|15017.4|15015.4|15016.7|15014.7|12
1628740990000|2021-08-12 04:03:10|15016.8|15014.8|15016.7|15014.7|15017.1|15015.1|15016.3|15014.3|5
1628741000000|2021-08-12 04:03:20|15016.6|15014.6|15016.4|15014.4|15016.6|15014.6|15016.3|15014.3|1
1628741010000|2021-08-12 04:03:30|15016.6|15014.6|15016.4|15014.4|15016.6|15014.6|15016.4|15014.4|8
1628741020000|2021-08-12 04:03:40|15016.6|15014.6|15016.6|15014.6|15016.6|15014.6|15016.4|15014.4|0
1628741030000|2021-08-12 04:03:50|15016.4|15014.4|15016.2|15014.2|15016.4|15014.4|15015.9|15013.9|10
1628741040000|2021-08-12 04:04:00|15016.1|15014.1|15016.2|15014.2|15016.3|15014.3|15016.1|15014.1|3
1628741050000|2021-08-12 04:04:10|15016.1|15014.1|15016.2|15014.2|15016.2|15014.2|15016.1|15014.1|9
1628741060000|2021-08-12 04:04:20|15016.3|15014.3|15016.4|15014.4|15016.4|15014.4|15016.2|15014.2|1
1628741070000|2021-08-12 04:04:30|15016.3|15014.3|15016.8|15014.8|15016.9|15014.9|15016.3|15014.3|9
1628741080000|2021-08-12 04:04:40|15016.9|15014.9|15016.6|15014.6|15017.1|15015.1|15016.6|15014.6|3
1628741090000|2021-08-12 04:04:50|15016.4|15014.4|15016.4|15014.4|15016.8|15014.8|15016.4|15014.4|1
1628741100000|2021-08-12 04:05:00|15016.3|15014.3|15016.2|15014.2|15016.4|15014.4|15016.2|15014.2|1
1628741120000|2021-08-12 04:05:20|15016.3|15014.3|15015.9|15013.9|15016.3|15014.3|15015.9|15013.9|7
1628741130000|2021-08-12 04:05:30|15015.8|15013.8|15015.2|15013.2|15015.8|15013.8|15015.2|15013.2|15
1628741140000|2021-08-12 04:05:40|15015.3|15013.3|15015.4|15013.4|15015.4|15013.4|15015.3|15013.3|1
1628741150000|2021-08-12 04:05:50|15015.6|15013.6|15015.7|15013.7|15015.7|15013.7|15015.4|15013.4|1
1628741160000|2021-08-12 04:06:00|15015.6|15013.6|15015.6|15013.6|15015.6|15013.6|15015.6|15013.6|2
1628741170000|2021-08-12 04:06:10|15015.4|15013.4|15015.4|15013.4|15015.4|15013.4|15015.2|15013.2|3
1628741180000|2021-08-12 04:06:20|15015.6|15013.6|15015.4|15013.4|15015.7|15013.7|15015.3|15013.3|7
1628741190000|2021-08-12 04:06:30|15015.6|15013.6|15015.1|15013.1|15015.6|15013.6|15015.1|15013.1|2
1628741200000|2021-08-12 04:06:40|15015.2|15013.2|15015.2|15013.2|15015.3|15013.3|15015.1|15013.1|1
1628741210000|2021-08-12 04:06:50|15015.3|15013.3|15015.2|15013.2|15015.4|15013.4|15015.2|15013.2|2
1628741220000|2021-08-12 04:07:00|15015.1|15013.1|15015.1|15013.1|15015.3|15013.3|15014.9|15012.9|5
1628741230000|2021-08-12 04:07:10|15014.9|15012.9|15015.3|15013.3|15015.3|15013.3|15014.9|15012.9|2
1628741240000|2021-08-12 04:07:20|15015.2|15013.2|15015.1|15013.1|15015.3|15013.3|15015.1|15013.1|0
1628741250000|2021-08-12 04:07:30|15014.9|15012.9|15014.9|15012.9|15014.9|15012.9|15014.9|15012.9|0
1628741260000|2021-08-12 04:07:40|15015.1|15013.1|15015.2|15013.2|15015.3|15013.3|15014.9|15012.9|2
1628741270000|2021-08-12 04:07:50|15015.1|15013.1|15015.3|15013.3|15015.3|15013.3|15015.1|15013.1|1
1628741280000|2021-08-12 04:08:00|15015.4|15013.4|15015.6|15013.6|15015.6|15013.6|15015.3|15013.3|7
1628741290000|2021-08-12 04:08:10|15015.8|15013.8|15015.9|15013.9|15015.9|15013.9|15015.8|15013.8|2
1628741300000|2021-08-12 04:08:20|15016.1|15014.1|15016.1|15014.1|15016.1|15014.1|15015.9|15013.9|2
1628741310000|2021-08-12 04:08:30|15015.9|15013.9|15016.2|15014.2|15016.4|15014.4|15015.9|15013.9|5
1628741320000|2021-08-12 04:08:40|15016.1|15014.1|15016.2|15014.2|15016.3|15014.3|15015.8|15013.8|6
1628741330000|2021-08-12 04:08:50|15016.1|15014.1|15016.3|15014.3|15016.3|15014.3|15016.1|15014.1|0
1628741340000|2021-08-12 04:09:00|15016.2|15014.2|15016.2|15014.2|15016.2|15014.2|15015.9|15013.9|2
1628741350000|2021-08-12 04:09:10|15016.1|15014.1|15015.9|15013.9|15016.1|15014.1|15015.9|15013.9|0
1628741370000|2021-08-12 04:09:30|15016.1|15014.1|15016.2|15014.2|15016.2|15014.2|15016.1|15014.1|3
1628741380000|2021-08-12 04:09:40|15016.3|15014.3|15016.2|15014.2|15016.3|15014.3|15016.2|15014.2|1
1628741390000|2021-08-12 04:09:50|15016.3|15014.3|15016.2|15014.2|15016.3|15014.3|15016.2|15014.2|1
1628741400000|2021-08-12 04:10:00|15016.1|15014.1|15016.2|15014.2|15016.2|15014.2|15016.1|15014.1|0
1628741420000|2021-08-12 04:10:20|15016.3|15014.3|15016.2|15014.2|15016.3|15014.3|15016.2|15014.2|0
1628741430000|2021-08-12 04:10:30|15016.1|15014.1|15016.1|15014.1|15016.1|15014.1|15016.1|15014.1|0
1628741440000|2021-08-12 04:10:40|15016.2|15014.2|15016.3|15014.3|15016.4|15014.4|15016.2|15014.2|3
1628741450000|2021-08-12 04:10:50|15016.4|15014.4|15016.4|15014.4|15016.4|15014.4|15016.3|15014.3|0
1628741460000|2021-08-12 04:11:00|15016.6|15014.6|15016.4|15014.4|15016.6|15014.6|15016.4|15014.4|0
1628741490000|2021-08-12 04:11:30|15016.6|15014.6|15016.4|15014.4|15016.7|15014.7|15016.3|15014.3|12
1628741500000|2021-08-12 04:11:40|15016.6|15014.6|15016.6|15014.6|15016.6|15014.6|15016.6|15014.6|0
1628741510000|2021-08-12 04:11:50|15016.7|15014.7|15016.6|15014.6|15016.7|15014.7|15016.4|15014.4|0
1628741520000|2021-08-12 04:12:00|15016.4|15014.4|15016.4|15014.4|15016.4|15014.4|15016.4|15014.4|0
1628741530000|2021-08-12 04:12:10|15016.2|15014.2|15015.7|15013.7|15016.2|15014.2|15015.6|15013.6|2
1628741540000|2021-08-12 04:12:20|15015.6|15013.6|15015.4|15013.4|15015.6|15013.6|15015.3|15013.3|5
1628741550000|2021-08-12 04:12:30|15015.6|15013.6|15015.7|15013.7|15015.7|15013.7|15015.6|15013.6|2
1628741560000|2021-08-12 04:12:40|15015.4|15013.4|15015.3|15013.3|15015.4|15013.4|15015.3|15013.3|7
1628741570000|2021-08-12 04:12:50|15015.2|15013.2|15015.2|15013.2|15015.3|15013.3|15015.2|15013.2|0
1628741590000|2021-08-12 04:13:10|15015.3|15013.3|15015.2|15013.2|15015.3|15013.3|15015.2|15013.2|3
1628741600000|2021-08-12 04:13:20|15015.1|15013.1|15014.8|15012.8|15015.2|15013.2|15014.8|15012.8|1
1628741610000|2021-08-12 04:13:30|15014.9|15012.9|15015.1|15013.1|15015.1|15013.1|15014.9|15012.9|2
1628741620000|2021-08-12 04:13:40|15015.2|15013.2|15015.2|15013.2|15015.2|15013.2|15015.2|15013.2|0
1628741640000|2021-08-12 04:14:00|15015.1|15013.1|15015.2|15013.2|15015.3|15013.3|15015.1|15013.1|3
1628741650000|2021-08-12 04:14:10|15015.3|15013.3|15015.3|15013.3|15015.3|15013.3|15015.3|15013.3|0
1628741670000|2021-08-12 04:14:30|15015.4|15013.4|15015.2|15013.2|15015.4|15013.4|15015.2|15013.2|2
1628741680000|2021-08-12 04:14:40|15015.1|15013.1|15014.2|15012.2|15015.2|15013.2|15014.1|15012.1|24
1628741690000|2021-08-12 04:14:50|15014.1|15012.1|15013.9|15011.9|15014.2|15012.2|15013.9|15011.9|8
1628741700000|2021-08-12 04:15:00|15013.8|15011.8|15013.6|15011.6|15013.9|15011.9|15013.6|15011.6|1
1628741710000|2021-08-12 04:15:10|15013.7|15011.7|15014.4|15012.4|15014.4|15012.4|15013.7|15011.7|8
1628741720000|2021-08-12 04:15:20|15014.3|15012.3|15014.2|15012.2|15014.3|15012.3|15014.2|15012.2|2
1628741730000|2021-08-12 04:15:30|15014.3|15012.3|15014.4|15012.4|15014.7|15012.7|15014.3|15012.3|0
1628741740000|2021-08-12 04:15:40|15014.6|15012.6|15014.7|15012.7|15014.8|15012.8|15014.6|15012.6|1
1628741750000|2021-08-12 04:15:50|15014.8|15012.8|15014.7|15012.7|15015.1|15013.1|15014.7|15012.7|3
1628741760000|2021-08-12 04:16:00|15014.6|15012.6|15014.9|15012.9|15014.9|15012.9|15014.6|15012.6|3
1628741770000|2021-08-12 04:16:10|15015.1|15013.1|15015.1|15013.1|15015.2|15013.2|15015.1|15013.1|0
1628741780000|2021-08-12 04:16:20|15014.9|15012.9|15014.8|15012.8|15014.9|15012.9|15014.8|15012.8|1
1628741790000|2021-08-12 04:16:30|15014.6|15012.6|15014.7|15012.7|15014.7|15012.7|15014.4|15012.4|1
1628741800000|2021-08-12 04:16:40|15014.6|15012.6|15014.6|15012.6|15014.7|15012.7|15014.4|15012.4|2
1628741810000|2021-08-12 04:16:50|15014.9|15012.9|15015.2|15013.2|15015.2|15013.2|15014.8|15012.8|10
1628741820000|2021-08-12 04:17:00|15015.3|15013.3|15015.2|15013.2|15015.3|15013.3|15015.2|15013.2|1
1628741830000|2021-08-12 04:17:10|15015.3|15013.3|15015.1|15013.1|15015.3|15013.3|15015.1|15013.1|1
1628741840000|2021-08-12 04:17:20|15014.9|15012.9|15014.4|15012.4|15014.9|15012.9|15014.4|15012.4|5
1628741850000|2021-08-12 04:17:30|15014.6|15012.6|15014.8|15012.8|15014.8|15012.8|15014.6|15012.6|0
1628741860000|2021-08-12 04:17:40|15014.7|15012.7|15015.2|15013.2|15015.3|15013.3|15014.7|15012.7|4
1628741870000|2021-08-12 04:17:50|15015.3|15013.3|15015.3|15013.3|15015.3|15013.3|15015.3|15013.3|0
1628741880000|2021-08-12 04:18:00|15015.4|15013.4|15015.3|15013.3|15015.4|15013.4|15015.3|15013.3|0
1628741890000|2021-08-12 04:18:10|15015.2|15013.2|15015.4|15013.4|15015.4|15013.4|15015.2|15013.2|5
1628741900000|2021-08-12 04:18:20|15015.2|15013.2|15015.2|15013.2|15015.2|15013.2|15015.2|15013.2|2
1628741910000|2021-08-12 04:18:30|15015.3|15013.3|15015.4|15013.4|15015.4|15013.4|15015.3|15013.3|0
1628741920000|2021-08-12 04:18:40|15015.3|15013.3|15014.9|15012.9|15015.3|15013.3|15014.9|15012.9|3
1628741930000|2021-08-12 04:18:50|15014.8|15012.8|15014.7|15012.7|15014.8|15012.8|15014.7|15012.7|1
1628741940000|2021-08-12 04:19:00|15014.8|15012.8|15015.2|15013.2|15015.2|15013.2|15014.7|15012.7|4
1628741950000|2021-08-12 04:19:10|15015.3|15013.3|15015.4|15013.4|15015.4|15013.4|15015.3|15013.3|0
1628741960000|2021-08-12 04:19:20|15015.3|15013.3|15015.3|15013.3|15015.3|15013.3|15015.3|15013.3|0
1628741980000|2021-08-12 04:19:40|15015.2|15013.2|15015.2|15013.2|15015.2|15013.2|15015.2|15013.2|1
1628742000000|2021-08-12 04:20:00|15015.1|15013.1|15014.9|15012.9|15015.1|15013.1|15014.9|15012.9|0
1628742010000|2021-08-12 04:20:10|15015.1|15013.1|15015.1|15013.1|15015.1|15013.1|15015.1|15013.1|0
1628742020000|2021-08-12 04:20:20|15015.3|15013.3|15015.3|15013.3|15015.3|15013.3|15015.3|15013.3|2
1628742030000|2021-08-12 04:20:30|15015.2|15013.2|15015.2|15013.2|15015.2|15013.2|15015.1|15013.1|1
1628742040000|2021-08-12 04:20:40|15015.1|15013.1|15014.8|15012.8|15015.1|15013.1|15014.7|15012.7|3
1628742050000|2021-08-12 04:20:50|15014.7|15012.7|15014.8|15012.8|15014.8|15012.8|15014.7|15012.7|0
1628742060000|2021-08-12 04:21:00|15014.7|15012.7|15014.8|15012.8|15014.8|15012.8|15014.7|15012.7|9
1628742070000|2021-08-12 04:21:10|15014.9|15012.9|15014.8|15012.8|15014.9|15012.9|15014.7|15012.7|2
1628742080000|2021-08-12 04:21:20|15014.7|15012.7|15014.7|15012.7|15014.8|15012.8|15014.6|15012.6|0
1628742090000|2021-08-12 04:21:30|15014.6|15012.6|15014.4|15012.4|15014.6|15012.6|15014.4|15012.4|0
1628742100000|2021-08-12 04:21:40|15014.6|15012.6|15014.4|15012.4|15014.6|15012.6|15014.4|15012.4|0
1628742110000|2021-08-12 04:21:50|15014.6|15012.6|15014.4|15012.4|15014.7|15012.7|15014.4|15012.4|5
1628742120000|2021-08-12 04:22:00|15014.3|15012.3|15014.2|15012.2|15014.4|15012.4|15014.2|15012.2|0
1628742130000|2021-08-12 04:22:10|15014.1|15012.1|15014.1|15012.1|15014.1|15012.1|15014.1|15012.1|0
1628742140000|2021-08-12 04:22:20|15013.9|15011.9|15013.8|15011.8|15013.9|15011.9|15013.7|15011.7|4
1628742150000|2021-08-12 04:22:30|15013.7|15011.7|15013.9|15011.9|15014.2|15012.2|15013.6|15011.6|6
1628742160000|2021-08-12 04:22:40|15014.1|15012.1|15013.9|15011.9|15014.1|15012.1|15013.7|15011.7|3
1628742170000|2021-08-12 04:22:50|15014.1|15012.1|15014.4|15012.4|15014.4|15012.4|15013.9|15011.9|1
1628742180000|2021-08-12 04:23:00|15014.3|15012.3|15014.3|15012.3|15014.4|15012.4|15014.2|15012.2|0
1628742190000|2021-08-12 04:23:10|15014.2|15012.2|15014.2|15012.2|15014.2|15012.2|15014.2|15012.2|2
1628742200000|2021-08-12 04:23:20|15014.3|15012.3|15014.6|15012.6|15014.6|15012.6|15014.3|15012.3|3
1628742210000|2021-08-12 04:23:30|15014.4|15012.4|15013.9|15011.9|15014.4|15012.4|15013.9|15011.9|5
1628742220000|2021-08-12 04:23:40|15014.1|15012.1|15014.4|15012.4|15014.4|15012.4|15014.1|15012.1|0
1628742230000|2021-08-12 04:23:50|15014.3|15012.3|15014.2|15012.2|15014.3|15012.3|15014.2|15012.2|0
1628742240000|2021-08-12 04:24:00|15014.1|15012.1|15014.2|15012.2|15014.4|15012.4|15014.1|15012.1|7
1628742250000|2021-08-12 04:24:10|15014.3|15012.3|15014.2|15012.2|15014.4|15012.4|15014.1|15012.1|0
1628742260000|2021-08-12 04:24:20|15014.7|15012.7|15014.7|15012.7|15014.7|15012.7|15014.7|15012.7|2
1628742270000|2021-08-12 04:24:30|15014.6|15012.6|15014.4|15012.4|15014.7|15012.7|15014.4|15012.4|1
1628742280000|2021-08-12 04:24:40|15014.7|15012.7|15014.7|15012.7|15014.7|15012.7|15014.7|15012.7|0
1628742290000|2021-08-12 04:24:50|15014.8|15012.8|15014.7|15012.7|15014.8|15012.8|15014.6|15012.6|2
1628742300000|2021-08-12 04:25:00|15014.6|15012.6|15014.4|15012.4|15014.6|15012.6|15014.3|15012.3|1
1628742310000|2021-08-12 04:25:10|15014.3|15012.3|15014.2|15012.2|15014.3|15012.3|15014.1|15012.1|2
1628742320000|2021-08-12 04:25:20|15014.1|15012.1|15014.2|15012.2|15014.2|15012.2|15014.1|15012.1|0
1628742330000|2021-08-12 04:25:30|15014.1|15012.1|15013.9|15011.9|15014.2|15012.2|15013.8|15011.8|0
1628742340000|2021-08-12 04:25:40|15013.7|15011.7|15013.6|15011.6|15013.9|15011.9|15013.6|15011.6|5
1628742350000|2021-08-12 04:25:50|15013.7|15011.7|15013.8|15011.8|15013.8|15011.8|15013.6|15011.6|2
1628742360000|2021-08-12 04:26:00|15013.7|15011.7|15013.7|15011.7|15013.7|15011.7|15013.6|15011.6|3
1628742370000|2021-08-12 04:26:10|15013.6|15011.6|15013.7|15011.7|15013.8|15011.8|15013.6|15011.6|2
1628742380000|2021-08-12 04:26:20|15013.8|15011.8|15013.7|15011.7|15013.8|15011.8|15013.6|15011.6|1
1628742390000|2021-08-12 04:26:30|15013.6|15011.6|15013.6|15011.6|15013.6|15011.6|15013.2|15011.2|8
1628742400000|2021-08-12 04:26:40|15013.4|15011.4|15013.8|15011.8|15013.8|15011.8|15013.4|15011.4|5
1628742410000|2021-08-12 04:26:50|15013.7|15011.7|15013.1|15011.1|15013.7|15011.7|15012.9|15010.9|3
1628742420000|2021-08-12 04:27:00|15012.9|15010.9|15013.2|15011.2|15013.2|15011.2|15012.9|15010.9|6
1628742430000|2021-08-12 04:27:10|15013.1|15011.1|15013.2|15011.2|15013.2|15011.2|15012.9|15010.9|3
1628742440000|2021-08-12 04:27:20|15013.1|15011.1|15012.9|15010.9|15013.1|15011.1|15012.8|15010.8|9
1628742450000|2021-08-12 04:27:30|15013.2|15011.2|15012.9|15010.9|15013.2|15011.2|15012.9|15010.9|8
1628742460000|2021-08-12 04:27:40|15012.8|15010.8|15013.2|15011.2|15013.3|15011.3|15012.8|15010.8|6
1628742470000|2021-08-12 04:27:50|15013.3|15011.3|15013.3|15011.3|15013.4|15011.4|15013.1|15011.1|4
1628742480000|2021-08-12 04:28:00|15013.2|15011.2|15013.1|15011.1|15013.3|15011.3|15012.8|15010.8|23
1628742490000|2021-08-12 04:28:10|15013.2|15011.2|15013.1|15011.1|15013.2|15011.2|15013.1|15011.1|0
1628742510000|2021-08-12 04:28:30|15012.9|15010.9|15012.7|15010.7|15012.9|15010.9|15012.7|15010.7|3
1628742520000|2021-08-12 04:28:40|15012.8|15010.8|15012.7|15010.7|15012.8|15010.8|15012.6|15010.6|7
1628742530000|2021-08-12 04:28:50|15012.6|15010.6|15012.8|15010.8|15012.9|15010.9|15012.3|15010.3|16
1628742540000|2021-08-12 04:29:00|15012.7|15010.7|15012.7|15010.7|15012.8|15010.8|15012.4|15010.4|3
1628742550000|2021-08-12 04:29:10|15012.8|15010.8|15012.7|15010.7|15012.8|15010.8|15012.6|15010.6|4
1628742560000|2021-08-12 04:29:20|15012.6|15010.6|15012.9|15010.9|15012.9|15010.9|15012.4|15010.4|3
1628742570000|2021-08-12 04:29:30|15013.1|15011.1|15013.3|15011.3|15013.4|15011.4|15013.1|15011.1|0
1628742580000|2021-08-12 04:29:40|15013.4|15011.4|15013.3|15011.3|15013.4|15011.4|15013.3|15011.3|0
1628742590000|2021-08-12 04:29:50|15013.4|15011.4|15013.4|15011.4|15013.6|15011.6|15013.3|15011.3|1
1628742600000|2021-08-12 04:30:00|15013.6|15011.6|15013.6|15011.6|15013.7|15011.7|15013.6|15011.6|1
1628742610000|2021-08-12 04:30:10|15013.8|15011.8|15013.7|15011.7|15013.8|15011.8|15013.4|15011.4|5
1628742620000|2021-08-12 04:30:20|15013.6|15011.6|15013.6|15011.6|15013.8|15011.8|15013.6|15011.6|2
1628742630000|2021-08-12 04:30:30|15013.7|15011.7|15013.6|15011.6|15013.7|15011.7|15013.6|15011.6|0
1628742640000|2021-08-12 04:30:40|15013.7|15011.7|15013.7|15011.7|15013.9|15011.9|15013.6|15011.6|4
1628742650000|2021-08-12 04:30:50|15013.8|15011.8|15013.8|15011.8|15014.1|15012.1|15013.8|15011.8|1
1628742660000|2021-08-12 04:31:00|15013.7|15011.7|15013.3|15011.3|15013.9|15011.9|15013.3|15011.3|30
1628742670000|2021-08-12 04:31:10|15013.1|15011.1|15013.6|15011.6|15013.6|15011.6|15013.1|15011.1|6
1628742680000|2021-08-12 04:31:20|15013.7|15011.7|15013.9|15011.9|15013.9|15011.9|15013.4|15011.4|0
1628742690000|2021-08-12 04:31:30|15013.8|15011.8|15013.7|15011.7|15013.9|15011.9|15013.6|15011.6|2
1628742700000|2021-08-12 04:31:40|15013.6|15011.6|15013.8|15011.8|15013.8|15011.8|15013.6|15011.6|1
1628742710000|2021-08-12 04:31:50|15013.7|15011.7|15013.9|15011.9|15013.9|15011.9|15013.7|15011.7|0
1628742720000|2021-08-12 04:32:00|15013.8|15011.8|15013.6|15011.6|15013.8|15011.8|15013.6|15011.6|1
1628742730000|2021-08-12 04:32:10|15013.4|15011.4|15013.2|15011.2|15013.4|15011.4|15013.2|15011.2|7
1628742740000|2021-08-12 04:32:20|15013.3|15011.3|15013.2|15011.2|15013.3|15011.3|15013.2|15011.2|0
1628742750000|2021-08-12 04:32:30|15013.3|15011.3|15013.3|15011.3|15013.3|15011.3|15013.2|15011.2|0
1628742760000|2021-08-12 04:32:40|15013.4|15011.4|15013.2|15011.2|15013.4|15011.4|15013.2|15011.2|0
1628742780000|2021-08-12 04:33:00|15013.1|15011.1|15013.1|15011.1|15013.2|15011.2|15013.1|15011.1|3
1628742790000|2021-08-12 04:33:10|15012.9|15010.9|15012.7|15010.7|15012.9|15010.9|15012.7|15010.7|0
1628742810000|2021-08-12 04:33:30|15012.6|15010.6|15012.3|15010.3|15012.6|15010.6|15012.3|15010.3|4
1628742820000|2021-08-12 04:33:40|15012.4|15010.4|15012.9|15010.9|15012.9|15010.9|15012.4|15010.4|5
1628742830000|2021-08-12 04:33:50|15012.7|15010.7|15012.4|15010.4|15012.8|15010.8|15012.4|15010.4|2
1628742840000|2021-08-12 04:34:00|15012.6|15010.6|15012.9|15010.9|15013.2|15011.2|15012.6|15010.6|7
1628742850000|2021-08-12 04:34:10|15013.1|15011.1|15012.7|15010.7|15013.2|15011.2|15012.7|15010.7|0
1628742860000|2021-08-12 04:34:20|15012.8|15010.8|15012.9|15010.9|15013.1|15011.1|15012.7|15010.7|0
1628742870000|2021-08-12 04:34:30|15013.1|15011.1|15013.1|15011.1|15013.1|15011.1|15012.8|15010.8|3
1628742880000|2021-08-12 04:34:40|15012.9|15010.9|15012.8|15010.8|15013.2|15011.2|15012.4|15010.4|5
1628742890000|2021-08-12 04:34:50|15012.6|15010.6|15012.7|15010.7|15012.8|15010.8|15012.6|15010.6|1
1628742900000|2021-08-12 04:35:00|15012.6|15010.6|15012.9|15010.9|15013.1|15011.1|15012.6|15010.6|0
1628742920000|2021-08-12 04:35:20|15012.8|15010.8|15012.7|15010.7|15012.9|15010.9|15012.6|15010.6|5
1628742930000|2021-08-12 04:35:30|15012.6|15010.6|15012.8|15010.8|15012.8|15010.8|15012.6|15010.6|0
1628742940000|2021-08-12 04:35:40|15012.9|15010.9|15013.1|15011.1|15013.4|15011.4|15012.9|15010.9|8
1628742950000|2021-08-12 04:35:50|15012.9|15010.9|15013.1|15011.1|15013.1|15011.1|15012.9|15010.9|1
1628742960000|2021-08-12 04:36:00|15012.9|15010.9|15013.1|15011.1|15013.1|15011.1|15012.9|15010.9|1
1628742980000|2021-08-12 04:36:20|15013.2|15011.2|15013.4|15011.4|15013.4|15011.4|15013.2|15011.2|0
1628742990000|2021-08-12 04:36:30|15013.3|15011.3|15013.2|15011.2|15013.3|15011.3|15013.2|15011.2|0
1628743000000|2021-08-12 04:36:40|15013.3|15011.3|15013.2|15011.2|15013.4|15011.4|15013.1|15011.1|2
1628743020000|2021-08-12 04:37:00|15013.1|15011.1|15012.9|15010.9|15013.2|15011.2|15012.8|15010.8|11
1628743030000|2021-08-12 04:37:10|15012.8|15010.8|15012.9|15010.9|15013.2|15011.2|15012.7|15010.7|1
1628743040000|2021-08-12 04:37:20|15013.1|15011.1|15013.2|15011.2|15013.2|15011.2|15013.1|15011.1|0
1628743050000|2021-08-12 04:37:30|15013.3|15011.3|15013.7|15011.7|15013.7|15011.7|15013.3|15011.3|1
1628743060000|2021-08-12 04:37:40|15013.6|15011.6|15013.9|15011.9|15013.9|15011.9|15013.4|15011.4|1
1628743070000|2021-08-12 04:37:50|15014.1|15012.1|15014.3|15012.3|15014.4|15012.4|15014.1|15012.1|2
1628743080000|2021-08-12 04:38:00|15014.2|15012.2|15013.9|15011.9|15014.3|15012.3|15013.9|15011.9|2
1628743090000|2021-08-12 04:38:10|15014.2|15012.2|15013.9|15011.9|15014.3|15012.3|15013.9|15011.9|6
1628743100000|2021-08-12 04:38:20|15014.1|15012.1|15013.9|15011.9|15014.1|15012.1|15013.7|15011.7|0
1628743110000|2021-08-12 04:38:30|15013.8|15011.8|15013.7|15011.7|15013.9|15011.9|15013.6|15011.6|0
1628743120000|2021-08-12 04:38:40|15013.8|15011.8|15014.2|15012.2|15014.2|15012.2|15013.8|15011.8|3
1628743130000|2021-08-12 04:38:50|15014.3|15012.3|15014.3|15012.3|15014.3|15012.3|15014.2|15012.2|0
1628743140000|2021-08-12 04:39:00|15014.2|15012.2|15014.3|15012.3|15014.4|15012.4|15014.2|15012.2|0
1628743150000|2021-08-12 04:39:10|15014.2|15012.2|15014.2|15012.2|15014.3|15012.3|15014.2|15012.2|0
1628743170000|2021-08-12 04:39:30|15014.1|15012.1|15013.7|15011.7|15014.1|15012.1|15013.6|15011.6|6
1628743200000|2021-08-12 04:40:00|15013.4|15011.4|15013.6|15011.6|15013.7|15011.7|15013.4|15011.4|3
1628743210000|2021-08-12 04:40:10|15013.7|15011.7|15013.2|15011.2|15013.7|15011.7|15013.2|15011.2|2
1628743220000|2021-08-12 04:40:20|15013.1|15011.1|15012.9|15010.9|15013.2|15011.2|15012.9|15010.9|2
1628743230000|2021-08-12 04:40:30|15012.8|15010.8|15012.7|15010.7|15012.8|15010.8|15012.6|15010.6|4
1628743240000|2021-08-12 04:40:40|15012.6|15010.6|15012.9|15010.9|15012.9|15010.9|15012.6|15010.6|5
1628743250000|2021-08-12 04:40:50|15013.1|15011.1|15013.4|15011.4|15013.6|15011.6|15013.1|15011.1|0
1628743260000|2021-08-12 04:41:00|15013.6|15011.6|15013.1|15011.1|15013.6|15011.6|15013.1|15011.1|0
1628743270000|2021-08-12 04:41:10|15013.2|15011.2|15012.8|15010.8|15013.2|15011.2|15012.8|15010.8|4
1628743280000|2021-08-12 04:41:20|15012.7|15010.7|15012.8|15010.8|15013.1|15011.1|15012.7|15010.7|3
1628743290000|2021-08-12 04:41:30|15012.9|15010.9|15012.9|15010.9|15012.9|15010.9|15012.8|15010.8|0
1628743300000|2021-08-12 04:41:40|15013.1|15011.1|15013.2|15011.2|15013.2|15011.2|15013.1|15011.1|0
1628743310000|2021-08-12 04:41:50|15013.3|15011.3|15013.3|15011.3|15013.4|15011.4|15013.1|15011.1|1
1628743320000|2021-08-12 04:42:00|15013.2|15011.2|15013.2|15011.2|15013.2|15011.2|15013.1|15011.1|1
1628743330000|2021-08-12 04:42:10|15013.1|15011.1|15012.9|15010.9|15013.2|15011.2|15012.9|15010.9|2
1628743340000|2021-08-12 04:42:20|15013.1|15011.1|15012.9|15010.9|15013.1|15011.1|15012.9|15010.9|1
1628743350000|2021-08-12 04:42:30|15012.8|15010.8|15012.6|15010.6|15012.8|15010.8|15012.2|15010.2|11
1628743360000|2021-08-12 04:42:40|15012.4|15010.4|15012.4|15010.4|15012.4|15010.4|15012.2|15010.2|2
1628743370000|2021-08-12 04:42:50|15012.3|15010.3|15011.9|15009.9|15012.4|15010.4|15011.9|15009.9|3
1628743380000|2021-08-12 04:43:00|15011.8|15009.8|15011.9|15009.9|15011.9|15009.9|15011.6|15009.6|11
1628743390000|2021-08-12 04:43:10|15011.8|15009.8|15012.2|15010.2|15012.3|15010.3|15011.8|15009.8|2
1628743400000|2021-08-12 04:43:20|15012.1|15010.1|15012.4|15010.4|15012.6|15010.6|15012.1|15010.1|3
1628743410000|2021-08-12 04:43:30|15012.3|15010.3|15012.2|15010.2|15012.3|15010.3|15012.2|15010.2|0
1628743430000|2021-08-12 04:43:50|15012.1|15010.1|15012.2|15010.2|15012.2|15010.2|15012.1|15010.1|1
1628743440000|2021-08-12 04:44:00|15012.3|15010.3|15012.3|15010.3|15012.3|15010.3|15012.1|15010.1|1
1628743450000|2021-08-12 04:44:10|15012.1|15010.1|15011.8|15009.8|15012.1|15010.1|15011.8|15009.8|3
1628743460000|2021-08-12 04:44:20|15011.9|15009.9|15011.7|15009.7|15012.1|15010.1|15011.7|15009.7|4
1628743470000|2021-08-12 04:44:30|15011.6|15009.6|15011.8|15009.8|15011.8|15009.8|15011.6|15009.6|2
1628743480000|2021-08-12 04:44:40|15011.7|15009.7|15011.4|15009.4|15011.7|15009.7|15011.4|15009.4|6
1628743490000|2021-08-12 04:44:50|15011.3|15009.3|15011.1|15009.1|15011.3|15009.3|15011.1|15009.1|7
1628743500000|2021-08-12 04:45:00|15010.9|15008.9|15011.2|15009.2|15011.2|15009.2|15010.3|15008.3|32
1628743510000|2021-08-12 04:45:10|15011.1|15009.1|15011.2|15009.2|15011.2|15009.2|15011.1|15009.1|1
1628743520000|2021-08-12 04:45:20|15011.3|15009.3|15011.7|15009.7|15011.9|15009.9|15011.1|15009.1|9
1628743530000|2021-08-12 04:45:30|15011.8|15009.8|15011.7|15009.7|15011.9|15009.9|15011.7|15009.7|2
1628743540000|2021-08-12 04:45:40|15011.8|15009.8|15011.7|15009.7|15011.9|15009.9|15011.7|15009.7|0
1628743550000|2021-08-12 04:45:50|15011.8|15009.8|15012.1|15010.1|15012.1|15010.1|15011.8|15009.8|7
1628743560000|2021-08-12 04:46:00|15012.2|15010.2|15012.2|15010.2|15012.4|15010.4|15012.1|15010.1|0
1628743570000|2021-08-12 04:46:10|15012.3|15010.3|15011.9|15009.9|15012.3|15010.3|15011.9|15009.9|2
1628743580000|2021-08-12 04:46:20|15011.8|15009.8|15012.6|15010.6|15012.6|15010.6|15011.8|15009.8|6
1628743590000|2021-08-12 04:46:30|15012.7|15010.7|15012.7|15010.7|15012.7|15010.7|15012.6|15010.6|1
1628743600000|2021-08-12 04:46:40|15012.6|15010.6|15012.4|15010.4|15012.6|15010.6|15011.9|15009.9|4
1628743610000|2021-08-12 04:46:50|15012.3|15010.3|15012.4|15010.4|15012.4|15010.4|15012.3|15010.3|0
1628743620000|2021-08-12 04:47:00|15012.3|15010.3|15012.4|15010.4|15012.4|15010.4|15012.3|15010.3|0
1628743630000|2021-08-12 04:47:10|15012.6|15010.6|15012.4|15010.4|15012.8|15010.8|15012.4|15010.4|1
1628743640000|2021-08-12 04:47:20|15012.3|15010.3|15012.4|15010.4|15012.6|15010.6|15012.3|15010.3|0
1628743650000|2021-08-12 04:47:30|15012.6|15010.6|15012.2|15010.2|15012.7|15010.7|15012.2|15010.2|0
1628743660000|2021-08-12 04:47:40|15012.3|15010.3|15012.4|15010.4|15012.4|15010.4|15012.3|15010.3|0
1628743670000|2021-08-12 04:47:50|15012.3|15010.3|15012.3|15010.3|15012.4|15010.4|15012.2|15010.2|2
1628743680000|2021-08-12 04:48:00|15012.4|15010.4|15012.2|15010.2|15012.4|15010.4|15012.2|15010.2|1
1628743690000|2021-08-12 04:48:10|15012.1|15010.1|15011.9|15009.9|15012.1|15010.1|15011.9|15009.9|0
1628743700000|2021-08-12 04:48:20|15012.1|15010.1|15012.1|15010.1|15012.1|15010.1|15012.1|15010.1|0
1628743710000|2021-08-12 04:48:30|15011.9|15009.9|15011.9|15009.9|15012.1|15010.1|15011.9|15009.9|1
1628743720000|2021-08-12 04:48:40|15011.8|15009.8|15011.7|15009.7|15011.8|15009.8|15011.6|15009.6|11
1628743730000|2021-08-12 04:48:50|15011.6|15009.6|15010.8|15008.8|15011.6|15009.6|15010.8|15008.8|10
1628743740000|2021-08-12 04:49:00|15010.9|15008.9|15010.7|15008.7|15010.9|15008.9|15010.7|15008.7|17
1628743750000|2021-08-12 04:49:10|15010.8|15008.8|15010.7|15008.7|15010.8|15008.8|15010.6|15008.6|7
1628743760000|2021-08-12 04:49:20|15010.4|15008.4|15010.4|15008.4|15010.4|15008.4|15010.4|15008.4|7
1628743780000|2021-08-12 04:49:40|15010.6|15008.6|15010.7|15008.7|15010.7|15008.7|15010.6|15008.6|2
1628743790000|2021-08-12 04:49:50|15010.8|15008.8|15010.7|15008.7|15010.8|15008.8|15010.7|15008.7|8
1628743800000|2021-08-12 04:50:00|15010.8|15008.8|15010.9|15008.9|15010.9|15008.9|15010.7|15008.7|3
1628743810000|2021-08-12 04:50:10|15010.8|15008.8|15010.7|15008.7|15010.8|15008.8|15010.7|15008.7|0
1628743820000|2021-08-12 04:50:20|15010.8|15008.8|15010.7|15008.7|15011.1|15009.1|15010.7|15008.7|4
1628743840000|2021-08-12 04:50:40|15010.8|15008.8|15010.8|15008.8|15010.9|15008.9|15010.7|15008.7|0
1628743850000|2021-08-12 04:50:50|15010.6|15008.6|15010.4|15008.4|15010.7|15008.7|15010.3|15008.3|5
1628743860000|2021-08-12 04:51:00|15010.6|15008.6|15010.7|15008.7|15010.7|15008.7|15010.3|15008.3|1
1628743870000|2021-08-12 04:51:10|15010.8|15008.8|15010.4|15008.4|15010.8|15008.8|15010.4|15008.4|1
1628743880000|2021-08-12 04:51:20|15010.3|15008.3|15010.2|15008.2|15010.6|15008.6|15010.2|15008.2|0
1628743890000|2021-08-12 04:51:30|15010.3|15008.3|15010.3|15008.3|15010.4|15008.4|15010.3|15008.3|1
1628743900000|2021-08-12 04:51:40|15010.4|15008.4|15010.7|15008.7|15010.7|15008.7|15010.3|15008.3|1
1628743920000|2021-08-12 04:52:00|15010.6|15008.6|15010.7|15008.7|15010.7|15008.7|15010.2|15008.2|1
1628743930000|2021-08-12 04:52:10|15010.6|15008.6|15010.9|15008.9|15010.9|15008.9|15010.6|15008.6|2
1628743940000|2021-08-12 04:52:20|15010.8|15008.8|15010.9|15008.9|15010.9|15008.9|15010.8|15008.8|7
1628743960000|2021-08-12 04:52:40|15010.8|15008.8|15011.4|15009.4|15011.6|15009.6|15010.7|15008.7|13
1628743970000|2021-08-12 04:52:50|15011.3|15009.3|15011.3|15009.3|15011.3|15009.3|15011.2|15009.2|4
1628743980000|2021-08-12 04:53:00|15011.2|15009.2|15011.3|15009.3|15011.6|15009.6|15011.2|15009.2|0
1628743990000|2021-08-12 04:53:10|15011.2|15009.2|15011.7|15009.7|15011.7|15009.7|15011.1|15009.1|2
1628744000000|2021-08-12 04:53:20|15011.8|15009.8|15011.1|15009.1|15011.8|15009.8|15011.1|15009.1|5
1628744010000|2021-08-12 04:53:30|15010.9|15008.9|15010.9|15008.9|15011.2|15009.2|15010.9|15008.9|2
1628744020000|2021-08-12 04:53:40|15010.8|15008.8|15010.7|15008.7|15010.8|15008.8|15010.7|15008.7|2
1628744030000|2021-08-12 04:53:50|15010.6|15008.6|15009.9|15007.9|15010.6|15008.6|15009.9|15007.9|18
1628744040000|2021-08-12 04:54:00|15009.8|15007.8|15009.9|15007.9|15010.2|15008.2|15009.8|15007.8|8
1628744050000|2021-08-12 04:54:10|15009.8|15007.8|15010.3|15008.3|15010.3|15008.3|15009.8|15007.8|1
1628744060000|2021-08-12 04:54:20|15010.1|15008.1|15010.2|15008.2|15010.4|15008.4|15010.1|15008.1|4
1628744090000|2021-08-12 04:54:50|15010.3|15008.3|15010.4|15008.4|15010.4|15008.4|15010.3|15008.3|4
1628744100000|2021-08-12 04:55:00|15010.7|15008.7|15010.4|15008.4|15010.8|15008.8|15010.3|15008.3|4
1628744110000|2021-08-12 04:55:10|15010.3|15008.3|15010.1|15008.1|15010.3|15008.3|15010.1|15008.1|5
1628744120000|2021-08-12 04:55:20|15010.3|15008.3|15010.7|15008.7|15010.7|15008.7|15010.3|15008.3|5
1628744130000|2021-08-12 04:55:30|15010.6|15008.6|15010.7|15008.7|15010.8|15008.8|15010.6|15008.6|1
1628744140000|2021-08-12 04:55:40|15010.8|15008.8|15010.7|15008.7|15010.9|15008.9|15010.7|15008.7|0
1628744150000|2021-08-12 04:55:50|15010.8|15008.8|15010.9|15008.9|15011.1|15009.1|15010.8|15008.8|2
1628744160000|2021-08-12 04:56:00|15011.1|15009.1|15011.4|15009.4|15011.4|15009.4|15010.9|15008.9|3
1628744170000|2021-08-12 04:56:10|15011.6|15009.6|15011.4|15009.4|15011.6|15009.6|15011.4|15009.4|2
1628744180000|2021-08-12 04:56:20|15011.3|15009.3|15011.1|15009.1|15011.4|15009.4|15010.9|15008.9|5
1628744200000|2021-08-12 04:56:40|15010.9|15008.9|15011.1|15009.1|15011.2|15009.2|15010.9|15008.9|1
1628744210000|2021-08-12 04:56:50|15011.2|15009.2|15011.2|15009.2|15011.3|15009.3|15011.1|15009.1|0
1628744220000|2021-08-12 04:57:00|15011.3|15009.3|15011.2|15009.2|15011.3|15009.3|15011.2|15009.2|0
1628744230000|2021-08-12 04:57:10|15011.1|15009.1|15011.2|15009.2|15011.2|15009.2|15010.9|15008.9|1
1628744250000|2021-08-12 04:57:30|15011.3|15009.3|15011.4|15009.4|15011.6|15009.6|15011.2|15009.2|1
1628744270000|2021-08-12 04:57:50|15011.3|15009.3|15011.2|15009.2|15011.4|15009.4|15010.9|15008.9|0
1628744280000|2021-08-12 04:58:00|15011.3|15009.3|15011.4|15009.4|15011.4|15009.4|15011.2|15009.2|0
1628744290000|2021-08-12 04:58:10|||||||||1
1628744300000|2021-08-12 04:58:20|15011.6|15009.6|15011.3|15009.3|15011.6|15009.6|15011.2|15009.2|2
1628744310000|2021-08-12 04:58:30|15011.4|15009.4|15011.1|15009.1|15011.4|15009.4|15011.1|15009.1|3
1628744320000|2021-08-12 04:58:40|15011.2|15009.2|15011.2|15009.2|15011.4|15009.4|15011.2|15009.2|2
1628744330000|2021-08-12 04:58:50|15011.3|15009.3|15011.2|15009.2|15011.3|15009.3|15011.2|15009.2|3
1628744340000|2021-08-12 04:59:00|15011.3|15009.3|15011.3|15009.3|15011.3|15009.3|15011.2|15009.2|0
1628744350000|2021-08-12 04:59:10|15011.2|15009.2|15011.2|15009.2|15011.2|15009.2|15011.2|15009.2|2
1628744360000|2021-08-12 04:59:20|15011.1|15009.1|15011.6|15009.6|15011.6|15009.6|15011.1|15009.1|1
1628744370000|2021-08-12 04:59:30|15011.9|15009.9|15011.4|15009.4|15011.9|15009.9|15011.4|15009.4|4
1628744380000|2021-08-12 04:59:40|15011.6|15009.6|15011.6|15009.6|15011.9|15009.9|15011.6|15009.6|2
1628744390000|2021-08-12 04:59:50|15011.7|15009.7|15011.6|15009.6|15011.7|15009.7|15011.6|15009.6|0
1628744400000|2021-08-12 05:00:00|15011.4|15009.4|15011.3|15009.3|15011.9|15009.9|15011.2|15009.2|11
1628744410000|2021-08-12 05:00:10|15011.4|15009.4|15011.4|15009.4|15011.4|15009.4|15011.2|15009.2|2
1628744420000|2021-08-12 05:00:20|15011.3|15009.3|15011.2|15009.2|15011.4|15009.4|15011.2|15009.2|2
1628744430000|2021-08-12 05:00:30|15011.1|15009.1|15011.2|15009.2|15011.3|15009.3|15011.1|15009.1|4
1628744440000|2021-08-12 05:00:40|15011.3|15009.3|15010.9|15008.9|15011.7|15009.7|15010.8|15008.8|8
1628744450000|2021-08-12 05:00:50|15011.2|15009.2|15011.4|15009.4|15011.7|15009.7|15011.2|15009.2|3
1628744460000|2021-08-12 05:01:00|15011.3|15009.3|15011.2|15009.2|15011.7|15009.7|15011.2|15009.2|5
1628744470000|2021-08-12 05:01:10|15011.1|15009.1|15010.7|15008.7|15011.1|15009.1|15010.6|15008.6|6
1628744480000|2021-08-12 05:01:20|15010.6|15008.6|15010.2|15008.2|15010.8|15008.8|15010.1|15008.1|11
1628744490000|2021-08-12 05:01:30|15010.1|15008.1|15010.2|15008.2|15010.2|15008.2|15009.9|15007.9|2
1628744500000|2021-08-12 05:01:40|15010.3|15008.3|15009.9|15007.9|15010.7|15008.7|15009.9|15007.9|1
1628744510000|2021-08-12 05:01:50|15010.1|15008.1|15009.9|15007.9|15010.2|15008.2|15009.9|15007.9|3
1628744520000|2021-08-12 05:02:00|15010.1|15008.1|15009.9|15007.9|15010.1|15008.1|15009.7|15007.7|59
1628744530000|2021-08-12 05:02:10|15009.8|15007.8|15009.4|15007.4|15009.9|15007.9|15009.3|15007.3|15
1628744540000|2021-08-12 05:02:20|15009.6|15007.6|15009.8|15007.8|15009.8|15007.8|15009.2|15007.2|8
1628744550000|2021-08-12 05:02:30|15009.7|15007.7|15009.4|15007.4|15009.7|15007.7|15009.3|15007.3|4
1628744560000|2021-08-12 05:02:40|15009.6|15007.6|15009.9|15007.9|15009.9|15007.9|15009.4|15007.4|6
1628744570000|2021-08-12 05:02:50|15009.8|15007.8|15009.4|15007.4|15009.9|15007.9|15009.3|15007.3|1
1628744580000|2021-08-12 05:03:00|15009.6|15007.6|15009.4|15007.4|15009.6|15007.6|15009.3|15007.3|3
1628744590000|2021-08-12 05:03:10|15009.6|15007.6|15010.6|15008.6|15010.6|15008.6|15009.3|15007.3|8
1628744600000|2021-08-12 05:03:20|15010.4|15008.4|15010.4|15008.4|15010.6|15008.6|15010.2|15008.2|4
1628744610000|2021-08-12 05:03:30|15010.6|15008.6|15010.7|15008.7|15011.1|15009.1|15010.3|15008.3|59
1628744620000|2021-08-12 05:03:40|15010.9|15008.9|15010.4|15008.4|15010.9|15008.9|15010.2|15008.2|4
1628744630000|2021-08-12 05:03:50|15010.3|15008.3|15009.8|15007.8|15010.4|15008.4|15009.8|15007.8|6
1628744640000|2021-08-12 05:04:00|15009.9|15007.9|15009.3|15007.3|15009.9|15007.9|15009.3|15007.3|3
1628744650000|2021-08-12 05:04:10|15009.4|15007.4|15009.2|15007.2|15009.4|15007.4|15009.2|15007.2|1
1628744660000|2021-08-12 05:04:20|15009.3|15007.3|15008.4|15006.4|15009.3|15007.3|15008.4|15006.4|35
1628744670000|2021-08-12 05:04:30|15008.3|15006.3|15008.2|15006.2|15008.4|15006.4|15008.1|15006.1|13
1628744680000|2021-08-12 05:04:40|15008.3|15006.3|15008.2|15006.2|15008.3|15006.3|15007.4|15005.4|25
1628744690000|2021-08-12 05:04:50|15008.3|15006.3|15008.4|15006.4|15008.4|15006.4|15007.9|15005.9|10
1628744700000|2021-08-12 05:05:00|15008.6|15006.6|15008.7|15006.7|15008.9|15006.9|15008.3|15006.3|12
1628744710000|2021-08-12 05:05:10|15008.6|15006.6|15007.8|15005.8|15008.7|15006.7|15007.7|15005.7|5
1628744720000|2021-08-12 05:05:20|15007.6|15005.6|15008.1|15006.1|15008.1|15006.1|15007.4|15005.4|12
1628744730000|2021-08-12 05:05:30|15008.3|15006.3|15009.4|15007.4|15009.4|15007.4|15008.3|15006.3|16
1628744740000|2021-08-12 05:05:40|15009.3|15007.3|15009.3|15007.3|15009.4|15007.4|15008.9|15006.9|4
1628744750000|2021-08-12 05:05:50|15009.2|15007.2|15008.8|15006.8|15009.2|15007.2|15008.8|15006.8|1
1628744760000|2021-08-12 05:06:00|15008.7|15006.7|15007.6|15005.6|15008.7|15006.7|15007.4|15005.4|10
1628744770000|2021-08-12 05:06:10|15007.4|15005.4|15007.6|15005.6|15007.7|15005.7|15007.3|15005.3|1
1628744780000|2021-08-12 05:06:20|15007.7|15005.7|15007.8|15005.8|15007.9|15005.9|15007.4|15005.4|7
1628744790000|2021-08-12 05:06:30|15007.9|15005.9|15007.7|15005.7|15008.2|15006.2|15007.4|15005.4|5
1628744800000|2021-08-12 05:06:40|15007.8|15005.8|15007.4|15005.4|15008.2|15006.2|15007.4|15005.4|6
1628744810000|2021-08-12 05:06:50|15007.7|15005.7|15007.6|15005.6|15007.7|15005.7|15007.4|15005.4|1
1628744820000|2021-08-12 05:07:00|15007.3|15005.3|15006.8|15004.8|15007.4|15005.4|15006.8|15004.8|20
1628744830000|2021-08-12 05:07:10|15006.7|15004.7|15006.7|15004.7|15006.8|15004.8|15006.4|15004.4|8
1628744840000|2021-08-12 05:07:20|15006.8|15004.8|15006.9|15004.9|15007.1|15005.1|15006.8|15004.8|2
1628744850000|2021-08-12 05:07:30|15007.1|15005.1|15006.9|15004.9|15007.2|15005.2|15006.9|15004.9|4
1628744860000|2021-08-12 05:07:40|15007.1|15005.1|15007.3|15005.3|15007.3|15005.3|15006.9|15004.9|6
1628744870000|2021-08-12 05:07:50|15007.6|15005.6|15007.3|15005.3|15007.6|15005.6|15007.2|15005.2|3
1628744880000|2021-08-12 05:08:00|15007.2|15005.2|15006.9|15004.9|15007.3|15005.3|15006.9|15004.9|0
1628744890000|2021-08-12 05:08:10|15006.8|15004.8|15007.2|15005.2|15007.4|15005.4|15006.8|15004.8|8
1628744900000|2021-08-12 05:08:20|15007.3|15005.3|15006.9|15004.9|15007.4|15005.4|15006.9|15004.9|3
1628744910000|2021-08-12 05:08:30|15007.1|15005.1|15007.2|15005.2|15007.2|15005.2|15006.9|15004.9|0
1628744920000|2021-08-12 05:08:40|15007.3|15005.3|15007.7|15005.7|15007.7|15005.7|15007.3|15005.3|1
1628744930000|2021-08-12 05:08:50|15007.8|15005.8|15008.2|15006.2|15008.2|15006.2|15007.8|15005.8|6
1628744940000|2021-08-12 05:09:00|15008.1|15006.1|15007.9|15005.9|15008.1|15006.1|15007.9|15005.9|0
1628744950000|2021-08-12 05:09:10|15008.1|15006.1|15008.3|15006.3|15008.3|15006.3|15008.1|15006.1|3
1628744960000|2021-08-12 05:09:20|15008.4|15006.4|15008.3|15006.3|15008.4|15006.4|15008.2|15006.2|4
1628744970000|2021-08-12 05:09:30|15008.4|15006.4|15008.4|15006.4|15008.6|15006.6|15008.3|15006.3|9
1628744980000|2021-08-12 05:09:40|15008.7|15006.7|15009.8|15007.8|15009.9|15007.9|15008.7|15006.7|17
1628744990000|2021-08-12 05:09:50|15009.7|15007.7|15009.8|15007.8|15009.9|15007.9|15009.6|15007.6|4
1628745000000|2021-08-12 05:10:00|15009.7|15007.7|15009.6|15007.6|15009.7|15007.7|15009.3|15007.3|5
1628745010000|2021-08-12 05:10:10|15009.4|15007.4|15009.4|15007.4|15009.4|15007.4|15009.4|15007.4|0
1628745020000|2021-08-12 05:10:20|15009.3|15007.3|15008.8|15006.8|15009.3|15007.3|15008.8|15006.8|9
1628745030000|2021-08-12 05:10:30|15008.9|15006.9|15008.3|15006.3|15008.9|15006.9|15008.3|15006.3|3
1628745040000|2021-08-12 05:10:40|15008.1|15006.1|15007.8|15005.8|15008.2|15006.2|15007.7|15005.7|1
1628745050000|2021-08-12 05:10:50|15008.1|15006.1|15007.9|15005.9|15008.2|15006.2|15007.8|15005.8|5
1628745060000|2021-08-12 05:11:00|15008.1|15006.1|15008.2|15006.2|15008.2|15006.2|15008.1|15006.1|1
1628745070000|2021-08-12 05:11:10|15008.3|15006.3|15008.9|15006.9|15008.9|15006.9|15008.3|15006.3|6
1628745080000|2021-08-12 05:11:20|15008.8|15006.8|15009.2|15007.2|15009.2|15007.2|15008.8|15006.8|2
1628745090000|2021-08-12 05:11:30|15009.1|15007.1|15009.2|15007.2|15009.2|15007.2|15008.9|15006.9|1
1628745100000|2021-08-12 05:11:40|15009.3|15007.3|15009.2|15007.2|15009.3|15007.3|15009.1|15007.1|2
1628745110000|2021-08-12 05:11:50|15009.1|15007.1|15009.4|15007.4|15009.4|15007.4|15008.9|15006.9|1
1628745120000|2021-08-12 05:12:00|15009.7|15007.7|15009.2|15007.2|15009.7|15007.7|15009.2|15007.2|4
1628745130000|2021-08-12 05:12:10|15009.1|15007.1|15009.1|15007.1|15009.7|15007.7|15009.1|15007.1|3
1628745140000|2021-08-12 05:12:20|15009.2|15007.2|15009.2|15007.2|15009.3|15007.3|15009.2|15007.2|2
1628745150000|2021-08-12 05:12:30|15008.9|15006.9|15008.9|15006.9|15009.1|15007.1|15008.7|15006.7|7
1628745160000|2021-08-12 05:12:40|15008.7|15006.7|15009.1|15007.1|15009.1|15007.1|15008.4|15006.4|8
1628745170000|2021-08-12 05:12:50|15009.2|15007.2|15009.4|15007.4|15009.8|15007.8|15009.2|15007.2|2
1628745180000|2021-08-12 05:13:00|15009.6|15007.6|15009.9|15007.9|15010.1|15008.1|15009.6|15007.6|4
1628745190000|2021-08-12 05:13:10|15009.8|15007.8|15009.4|15007.4|15009.9|15007.9|15009.4|15007.4|3
1628745200000|2021-08-12 05:13:20|||||||||2
1628745210000|2021-08-12 05:13:30|15009.3|15007.3|15009.4|15007.4|15009.4|15007.4|15009.1|15007.1|7
1628745220000|2021-08-12 05:13:40|15009.3|15007.3|15009.4|15007.4|15009.6|15007.6|15009.2|15007.2|4
1628745230000|2021-08-12 05:13:50|15009.6|15007.6|15009.9|15007.9|15009.9|15007.9|15009.6|15007.6|6
1628745240000|2021-08-12 05:14:00|15010.1|15008.1|15010.4|15008.4|15010.4|15008.4|15009.9|15007.9|9
1628745250000|2021-08-12 05:14:10|15010.3|15008.3|15010.2|15008.2|15010.3|15008.3|15010.1|15008.1|6
1628745270000|2021-08-12 05:14:30|15010.3|15008.3|15010.4|15008.4|15010.7|15008.7|15010.3|15008.3|8
1628745290000|2021-08-12 05:14:50|15010.6|15008.6|15010.2|15008.2|15010.7|15008.7|15010.2|15008.2|5
1628745300000|2021-08-12 05:15:00|15010.1|15008.1|15010.6|15008.6|15010.9|15008.9|15010.1|15008.1|12
1628745310000|2021-08-12 05:15:10|15010.4|15008.4|15010.7|15008.7|15010.7|15008.7|15010.4|15008.4|2
1628745320000|2021-08-12 05:15:20|15010.8|15008.8|15011.3|15009.3|15011.3|15009.3|15010.8|15008.8|7
1628745330000|2021-08-12 05:15:30|15011.2|15009.2|15010.4|15008.4|15011.3|15009.3|15010.4|15008.4|11
1628745340000|2021-08-12 05:15:40|15010.6|15008.6|15010.8|15008.8|15010.8|15008.8|15010.6|15008.6|1
1628745350000|2021-08-12 05:15:50|15010.9|15008.9|15010.9|15008.9|15011.1|15009.1|15010.7|15008.7|1
1628745360000|2021-08-12 05:16:00|15011.1|15009.1|15011.1|15009.1|15011.2|15009.2|15011.1|15009.1|0
1628745370000|2021-08-12 05:16:10|15011.2|15009.2|15010.6|15008.6|15011.2|15009.2|15010.6|15008.6|4
1628745380000|2021-08-12 05:16:20|15010.4|15008.4|15010.9|15008.9|15010.9|15008.9|15010.4|15008.4|7
1628745390000|2021-08-12 05:16:30|15010.8|15008.8|15011.1|15009.1|15011.1|15009.1|15010.8|15008.8|0
1628745400000|2021-08-12 05:16:40|15010.9|15008.9|15010.7|15008.7|15010.9|15008.9|15010.7|15008.7|2
1628745410000|2021-08-12 05:16:50|15010.6|15008.6|15010.6|15008.6|15010.7|15008.7|15010.4|15008.4|2
1628745420000|2021-08-12 05:17:00|15010.4|15008.4|15010.2|15008.2|15010.6|15008.6|15010.1|15008.1|9
1628745430000|2021-08-12 05:17:10|15010.3|15008.3|15009.9|15007.9|15010.3|15008.3|15009.9|15007.9|4
1628745440000|2021-08-12 05:17:20|15010.2|15008.2|15010.1|15008.1|15010.4|15008.4|15010.1|15008.1|1
1628745450000|2021-08-12 05:17:30|15009.9|15007.9|15010.2|15008.2|15010.3|15008.3|15009.9|15007.9|1
1628745460000|2021-08-12 05:17:40|15010.3|15008.3|15010.2|15008.2|15010.4|15008.4|15010.1|15008.1|7
1628745470000|2021-08-12 05:17:50|15010.3|15008.3|15010.4|15008.4|15010.6|15008.6|15010.2|15008.2|8
1628745480000|2021-08-12 05:18:00|15010.3|15008.3|15010.1|15008.1|15010.3|15008.3|15009.9|15007.9|7
1628745490000|2021-08-12 05:18:10|15010.4|15008.4|15010.1|15008.1|15010.4|15008.4|15010.1|15008.1|3
1628745500000|2021-08-12 05:18:20|15009.9|15007.9|15010.4|15008.4|15010.4|15008.4|15009.9|15007.9|4
1628745510000|2021-08-12 05:18:30|15010.3|15008.3|15010.2|15008.2|15010.4|15008.4|15009.9|15007.9|6
1628745520000|2021-08-12 05:18:40|15010.1|15008.1|15010.2|15008.2|15010.2|15008.2|15009.9|15007.9|0
1628745530000|2021-08-12 05:18:50|15010.1|15008.1|15010.2|15008.2|15010.2|15008.2|15009.9|15007.9|0
1628745540000|2021-08-12 05:19:00|15010.1|15008.1|15010.4|15008.4|15010.4|15008.4|15009.9|15007.9|10
1628745550000|2021-08-12 05:19:10|15010.2|15008.2|15009.9|15007.9|15010.2|15008.2|15009.9|15007.9|2
1628745560000|2021-08-12 05:19:20|15010.1|15008.1|15010.3|15008.3|15010.3|15008.3|15010.1|15008.1|0
1628745570000|2021-08-12 05:19:30|15010.2|15008.2|15010.4|15008.4|15010.6|15008.6|15010.2|15008.2|2
1628745580000|2021-08-12 05:19:40|15010.6|15008.6|15009.9|15007.9|15010.6|15008.6|15009.9|15007.9|1
1628745590000|2021-08-12 05:19:50|15010.1|15008.1|15010.2|15008.2|15010.2|15008.2|15009.9|15007.9|0
1628745600000|2021-08-12 05:20:00|15010.3|15008.3|15010.6|15008.6|15010.6|15008.6|15010.2|15008.2|2
1628745610000|2021-08-12 05:20:10|15010.4|15008.4|15011.2|15009.2|15011.2|15009.2|15010.4|15008.4|4
1628745620000|2021-08-12 05:20:20|15010.9|15008.9|15011.2|15009.2|15011.2|15009.2|15010.9|15008.9|8
1628745630000|2021-08-12 05:20:30|15011.1|15009.1|15011.2|15009.2|15011.3|15009.3|15011.1|15009.1|2
1628745640000|2021-08-12 05:20:40|15011.3|15009.3|15011.2|15009.2|15011.3|15009.3|15011.2|15009.2|1
1628745650000|2021-08-12 05:20:50|15011.3|15009.3|15011.2|15009.2|15011.3|15009.3|15011.2|15009.2|0
1628745660000|2021-08-12 05:21:00|15011.3|15009.3|15011.8|15009.8|15011.8|15009.8|15011.2|15009.2|9
1628745670000|2021-08-12 05:21:10|15011.9|15009.9|15012.2|15010.2|15012.2|15010.2|15011.8|15009.8|9
1628745680000|2021-08-12 05:21:20|15012.3|15010.3|15012.4|15010.4|15012.4|15010.4|15012.2|15010.2|3
1628745690000|2021-08-12 05:21:30|15012.3|15010.3|15012.2|15010.2|15012.4|15010.4|15012.2|15010.2|1
1628745700000|2021-08-12 05:21:40|15012.3|15010.3|15012.4|15010.4|15012.6|15010.6|15012.2|15010.2|15
1628745710000|2021-08-12 05:21:50|15012.3|15010.3|15011.9|15009.9|15012.6|15010.6|15011.9|15009.9|3
1628745720000|2021-08-12 05:22:00|15011.8|15009.8|15011.9|15009.9|15011.9|15009.9|15011.8|15009.8|1
1628745730000|2021-08-12 05:22:10|15012.1|15010.1|15012.1|15010.1|15012.1|15010.1|15011.9|15009.9|1
1628745740000|2021-08-12 05:22:20|15012.3|15010.3|15012.1|15010.1|15012.4|15010.4|15011.9|15009.9|4
1628745750000|2021-08-12 05:22:30|15012.2|15010.2|15011.9|15009.9|15012.2|15010.2|15011.8|15009.8|0
1628745760000|2021-08-12 05:22:40|15011.8|15009.8|15011.9|15009.9|15012.1|15010.1|15011.8|15009.8|2
1628745770000|2021-08-12 05:22:50|15011.8|15009.8|15011.3|15009.3|15011.8|15009.8|15011.2|15009.2|3
1628745780000|2021-08-12 05:23:00|15011.4|15009.4|15010.4|15008.4|15011.4|15009.4|15010.4|15008.4|2
1628745790000|2021-08-12 05:23:10|15010.3|15008.3|15010.3|15008.3|15010.6|15008.6|15010.2|15008.2|2
1628745800000|2021-08-12 05:23:20|15010.4|15008.4|15010.8|15008.8|15010.9|15008.9|15010.4|15008.4|5
1628745810000|2021-08-12 05:23:30|15010.7|15008.7|15010.7|15008.7|15010.7|15008.7|15010.3|15008.3|0
1628745820000|2021-08-12 05:23:40|15010.6|15008.6|15010.7|15008.7|15010.7|15008.7|15010.6|15008.6|0
1628745830000|2021-08-12 05:23:50|15010.6|15008.6|15010.3|15008.3|15010.7|15008.7|15010.3|15008.3|0
1628745840000|2021-08-12 05:24:00|15010.4|15008.4|15010.3|15008.3|15010.6|15008.6|15010.1|15008.1|10
1628745850000|2021-08-12 05:24:10|15010.2|15008.2|15009.9|15007.9|15010.3|15008.3|15009.9|15007.9|1
1628745860000|2021-08-12 05:24:20|15009.8|15007.8|15009.4|15007.4|15010.1|15008.1|15009.3|15007.3|12
1628745870000|2021-08-12 05:24:30|15009.2|15007.2|15008.9|15006.9|15009.3|15007.3|15008.9|15006.9|6
1628745880000|2021-08-12 05:24:40|15008.8|15006.8|15008.6|15006.6|15008.9|15006.9|15008.4|15006.4|13
1628745890000|2021-08-12 05:24:50|15008.4|15006.4|15008.4|15006.4|15008.4|15006.4|15008.4|15006.4|0
1628745900000|2021-08-12 05:25:00|15008.6|15006.6|15008.9|15006.9|15008.9|15006.9|15008.6|15006.6|4
1628745910000|2021-08-12 05:25:10|15009.1|15007.1|15009.7|15007.7|15009.7|15007.7|15009.1|15007.1|3
1628745920000|2021-08-12 05:25:20|15010.1|15008.1|15009.8|15007.8|15010.1|15008.1|15009.7|15007.7|3
1628745930000|2021-08-12 05:25:30|15009.7|15007.7|15009.4|15007.4|15009.7|15007.7|15009.4|15007.4|2
1628745940000|2021-08-12 05:25:40|15009.6|15007.6|15009.9|15007.9|15009.9|15007.9|15009.6|15007.6|2
1628745950000|2021-08-12 05:25:50|15010.1|15008.1|15009.9|15007.9|15010.1|15008.1|15009.9|15007.9|0
1628745960000|2021-08-12 05:26:00|15009.8|15007.8|15010.7|15008.7|15010.7|15008.7|15009.6|15007.6|6
1628745970000|2021-08-12 05:26:10|15010.6|15008.6|15010.8|15008.8|15010.8|15008.8|15010.2|15008.2|2
1628745980000|2021-08-12 05:26:20|15010.9|15008.9|15010.3|15008.3|15010.9|15008.9|15010.2|15008.2|3
1628745990000|2021-08-12 05:26:30|15010.4|15008.4|15009.9|15007.9|15010.4|15008.4|15009.9|15007.9|0
1628746000000|2021-08-12 05:26:40|15010.1|15008.1|15009.6|15007.6|15010.1|15008.1|15009.6|15007.6|0
1628746010000|2021-08-12 05:26:50|15009.7|15007.7|15009.7|15007.7|15009.9|15007.9|15009.6|15007.6|1
1628746020000|2021-08-12 05:27:00|15009.6|15007.6|15009.9|15007.9|15009.9|15007.9|15009.4|15007.4|2
1628746030000|2021-08-12 05:27:10|15009.8|15007.8|15009.6|15007.6|15009.8|15007.8|15009.6|15007.6|2
1628746040000|2021-08-12 05:27:20|15009.4|15007.4|15008.9|15006.9|15009.6|15007.6|15008.9|15006.9|3
1628746060000|2021-08-12 05:27:40|15009.1|15007.1|15009.2|15007.2|15009.2|15007.2|15009.1|15007.1|0
1628746070000|2021-08-12 05:27:50|15009.1|15007.1|15008.9|15006.9|15009.1|15007.1|15008.9|15006.9|1
1628746080000|2021-08-12 05:28:00|15009.1|15007.1|15008.9|15006.9|15009.2|15007.2|15008.6|15006.6|4
1628746090000|2021-08-12 05:28:10|15009.1|15007.1|15009.3|15007.3|15009.3|15007.3|15009.1|15007.1|3
1628746100000|2021-08-12 05:28:20|15009.2|15007.2|15008.9|15006.9|15009.2|15007.2|15008.9|15006.9|9
1628746110000|2021-08-12 05:28:30|15009.1|15007.1|15008.8|15006.8|15009.3|15007.3|15008.7|15006.7|5
1628746120000|2021-08-12 05:28:40|15008.9|15006.9|15008.4|15006.4|15008.9|15006.9|15008.3|15006.3|2
1628746130000|2021-08-12 05:28:50|15008.3|15006.3|15008.2|15006.2|15008.4|15006.4|15007.9|15005.9|3
1628746140000|2021-08-12 05:29:00|15008.3|15006.3|15007.8|15005.8|15008.3|15006.3|15007.7|15005.7|3
1628746150000|2021-08-12 05:29:10|15007.9|15005.9|15007.7|15005.7|15008.2|15006.2|15007.4|15005.4|10
1628746160000|2021-08-12 05:29:20|15007.6|15005.6|15006.3|15004.3|15007.6|15005.6|15006.2|15004.2|52
1628746170000|2021-08-12 05:29:30|15006.2|15004.2|15006.2|15004.2|15006.3|15004.3|15005.9|15003.9|5
1628746180000|2021-08-12 05:29:40|15006.1|15004.1|15006.2|15004.2|15006.4|15004.4|15005.4|15003.4|46
1628746190000|2021-08-12 05:29:50|15005.9|15003.9|15006.3|15004.3|15006.3|15004.3|15005.3|15003.3|36
1628746200000|2021-08-12 05:30:00|15006.4|15004.4|15006.9|15004.9|15007.3|15005.3|15005.8|15003.8|29
1628746210000|2021-08-12 05:30:10|15007.1|15005.1|15007.7|15005.7|15007.7|15005.7|15006.8|15004.8|16
1628746220000|2021-08-12 05:30:20|15007.6|15005.6|15007.2|15005.2|15007.7|15005.7|15006.9|15004.9|18
1628746230000|2021-08-12 05:30:30|15007.1|15005.1|15006.9|15004.9|15007.2|15005.2|15006.9|15004.9|2
1628746240000|2021-08-12 05:30:40|15007.1|15005.1|15007.8|15005.8|15007.9|15005.9|15007.1|15005.1|3
1628746250000|2021-08-12 05:30:50|15007.9|15005.9|15007.4|15005.4|15007.9|15005.9|15007.3|15005.3|7
1628746260000|2021-08-12 05:31:00|15007.6|15005.6|15007.9|15005.9|15007.9|15005.9|15007.4|15005.4|2
1628746270000|2021-08-12 05:31:10|15007.7|15005.7|15008.1|15006.1|15008.1|15006.1|15007.7|15005.7|1
1628746280000|2021-08-12 05:31:20|15008.3|15006.3|15008.4|15006.4|15008.6|15006.6|15008.3|15006.3|5
1628746290000|2021-08-12 05:31:30|15008.6|15006.6|15008.6|15006.6|15009.2|15007.2|15008.4|15006.4|22
1628746300000|2021-08-12 05:31:40|15008.4|15006.4|15008.6|15006.6|15008.7|15006.7|15008.4|15006.4|4
1628746310000|2021-08-12 05:31:50|15008.7|15006.7|15008.6|15006.6|15008.8|15006.8|15008.4|15006.4|6
1628746320000|2021-08-12 05:32:00|15008.4|15006.4|15007.2|15005.2|15008.4|15006.4|15007.1|15005.1|16
1628746330000|2021-08-12 05:32:10|15007.3|15005.3|15006.7|15004.7|15007.4|15005.4|15006.6|15004.6|13
1628746340000|2021-08-12 05:32:20|15006.9|15004.9|15007.9|15005.9|15008.1|15006.1|15006.9|15004.9|8
1628746350000|2021-08-12 05:32:30|15007.8|15005.8|15007.4|15005.4|15007.9|15005.9|15007.3|15005.3|2
1628746360000|2021-08-12 05:32:40|15007.3|15005.3|15007.3|15005.3|15007.4|15005.4|15007.2|15005.2|1
1628746370000|2021-08-12 05:32:50|15007.4|15005.4|15007.2|15005.2|15007.4|15005.4|15007.1|15005.1|3
1628746380000|2021-08-12 05:33:00|15007.4|15005.4|15007.6|15005.6|15008.2|15006.2|15007.3|15005.3|15
1628746390000|2021-08-12 05:33:10|15007.7|15005.7|15007.9|15005.9|15008.2|15006.2|15007.4|15005.4|4
1628746400000|2021-08-12 05:33:20|15007.8|15005.8|15007.6|15005.6|15007.8|15005.8|15007.4|15005.4|0
1628746410000|2021-08-12 05:33:30|15007.4|15005.4|15007.7|15005.7|15007.8|15005.8|15007.4|15005.4|4
1628746420000|2021-08-12 05:33:40|15007.6|15005.6|15007.2|15005.2|15007.6|15005.6|15007.2|15005.2|1
1628746430000|2021-08-12 05:33:50|15007.1|15005.1|15007.2|15005.2|15007.4|15005.4|15006.9|15004.9|1
1628746450000|2021-08-12 05:34:10|15007.1|15005.1|15006.9|15004.9|15007.2|15005.2|15006.9|15004.9|3
1628746460000|2021-08-12 05:34:20|15006.8|15004.8|15007.3|15005.3|15007.7|15005.7|15006.8|15004.8|7
1628746470000|2021-08-12 05:34:30|15007.6|15005.6|15007.1|15005.1|15007.7|15005.7|15007.1|15005.1|1
1628746480000|2021-08-12 05:34:40|15007.2|15005.2|15007.1|15005.1|15007.2|15005.2|15007.1|15005.1|0
1628746490000|2021-08-12 05:34:50|15007.2|15005.2|15006.9|15004.9|15007.2|15005.2|15006.9|15004.9|1
1628746500000|2021-08-12 05:35:00|15006.8|15004.8|15007.1|15005.1|15007.2|15005.2|15006.7|15004.7|2
1628746510000|2021-08-12 05:35:10|15006.9|15004.9|15006.3|15004.3|15006.9|15004.9|15006.2|15004.2|11
1628746520000|2021-08-12 05:35:20|15006.2|15004.2|15006.2|15004.2|15006.4|15004.4|15006.2|15004.2|4
1628746530000|2021-08-12 05:35:30|15006.3|15004.3|15005.7|15003.7|15006.4|15004.4|15005.7|15003.7|14
1628746540000|2021-08-12 05:35:40|15005.8|15003.8|15005.4|15003.4|15006.3|15004.3|15005.4|15003.4|14
1628746550000|2021-08-12 05:35:50|15005.6|15003.6|15004.7|15002.7|15005.6|15003.6|15004.6|15002.6|19
1628746560000|2021-08-12 05:36:00|15005.2|15003.2|15005.4|15003.4|15005.4|15003.4|15004.8|15002.8|5
1628746570000|2021-08-12 05:36:10|15005.3|15003.3|15006.1|15004.1|15006.4|15004.4|15005.2|15003.2|10
1628746580000|2021-08-12 05:36:20|15006.2|15004.2|15006.2|15004.2|15006.3|15004.3|15006.1|15004.1|1
1628746590000|2021-08-12 05:36:30|15006.1|15004.1|15005.8|15003.8|15006.3|15004.3|15005.8|15003.8|1
1628746600000|2021-08-12 05:36:40|15005.9|15003.9|15005.9|15003.9|15006.2|15004.2|15005.8|15003.8|2
1628746610000|2021-08-12 05:36:50|15006.1|15004.1|15006.3|15004.3|15006.3|15004.3|15005.9|15003.9|4
1628746620000|2021-08-12 05:37:00|15006.2|15004.2|15005.9|15003.9|15006.4|15004.4|15005.9|15003.9|5
1628746630000|2021-08-12 05:37:10|15006.1|15004.1|15006.8|15004.8|15006.8|15004.8|15005.9|15003.9|5
1628746640000|2021-08-12 05:37:20|15006.7|15004.7|15007.1|15005.1|15007.1|15005.1|15006.4|15004.4|1
1628746650000|2021-08-12 05:37:30|15007.2|15005.2|15006.7|15004.7|15007.2|15005.2|15006.6|15004.6|1
1628746660000|2021-08-12 05:37:40|15006.6|15004.6|15006.2|15004.2|15006.8|15004.8|15006.2|15004.2|3
1628746670000|2021-08-12 05:37:50|15006.1|15004.1|15006.2|15004.2|15006.2|15004.2|15006.1|15004.1|1
1628746680000|2021-08-12 05:38:00|15006.3|15004.3|15006.1|15004.1|15006.3|15004.3|15005.9|15003.9|0
1628746690000|2021-08-12 05:38:10|15005.9|15003.9|15005.7|15003.7|15005.9|15003.9|15005.2|15003.2|5
1628746700000|2021-08-12 05:38:20|15005.6|15003.6|15005.8|15003.8|15005.8|15003.8|15005.6|15003.6|2
1628746710000|2021-08-12 05:38:30|15005.9|15003.9|15006.1|15004.1|15006.3|15004.3|15005.9|15003.9|4
1628746720000|2021-08-12 05:38:40|15006.2|15004.2|15005.8|15003.8|15006.2|15004.2|15005.6|15003.6|0
1628746730000|2021-08-12 05:38:50|15005.7|15003.7|15006.1|15004.1|15006.1|15004.1|15005.7|15003.7|0
1628746740000|2021-08-12 05:39:00|15005.9|15003.9|15005.7|15003.7|15005.9|15003.9|15005.6|15003.6|0
1628746750000|2021-08-12 05:39:10|15005.8|15003.8|15005.9|15003.9|15005.9|15003.9|15005.6|15003.6|0
1628746760000|2021-08-12 05:39:20|15006.3|15004.3|15006.3|15004.3|15006.4|15004.4|15006.1|15004.1|16
1628746770000|2021-08-12 05:39:30|15006.4|15004.4|15005.9|15003.9|15006.4|15004.4|15005.9|15003.9|0
1628746780000|2021-08-12 05:39:40|15005.8|15003.8|15005.2|15003.2|15005.8|15003.8|15005.1|15003.1|7
1628746790000|2021-08-12 05:39:50|15005.1|15003.1|15005.2|15003.2|15005.2|15003.2|15004.9|15002.9|3
1628746800000|2021-08-12 05:40:00|15005.1|15003.1|15005.3|15003.3|15005.7|15003.7|15004.8|15002.8|21
1628746810000|2021-08-12 05:40:10|15005.4|15003.4|15005.3|15003.3|15005.6|15003.6|15005.1|15003.1|4
1628746820000|2021-08-12 05:40:20|15005.4|15003.4|15006.1|15004.1|15006.3|15004.3|15005.4|15003.4|4
1628746830000|2021-08-12 05:40:30|15006.2|15004.2|15006.1|15004.1|15006.3|15004.3|15005.9|15003.9|1
1628746840000|2021-08-12 05:40:40|15005.9|15003.9|15005.9|15003.9|15005.9|15003.9|15005.8|15003.8|5
1628746850000|2021-08-12 05:40:50|15005.8|15003.8|15005.9|15003.9|15005.9|15003.9|15005.8|15003.8|1
1628746860000|2021-08-12 05:41:00|15005.8|15003.8|15004.9|15002.9|15005.8|15003.8|15004.9|15002.9|5
1628746870000|2021-08-12 05:41:10|15004.8|15002.8|15004.7|15002.7|15005.2|15003.2|15004.6|15002.6|4
1628746880000|2021-08-12 05:41:20|15004.6|15002.6|15004.7|15002.7|15005.1|15003.1|15004.3|15002.3|12
1628746890000|2021-08-12 05:41:30|15004.6|15002.6|15004.2|15002.2|15004.7|15002.7|15004.2|15002.2|12
1628746900000|2021-08-12 05:41:40|15004.1|15002.1|15003.2|15001.2|15004.2|15002.2|15003.1|15001.1|31
1628746910000|2021-08-12 05:41:50|15003.4|15001.4|15003.3|15001.3|15003.4|15001.4|15003.2|15001.2|22
1628746920000|2021-08-12 05:42:00|15003.4|15001.4|15003.2|15001.2|15003.4|15001.4|15002.7|15000.7|25
1628746930000|2021-08-12 05:42:10|15003.3|15001.3|15003.3|15001.3|15003.3|15001.3|15003.1|15001.1|7
1628746940000|2021-08-12 05:42:20|15003.4|15001.4|15003.4|15001.4|15003.4|15001.4|15003.3|15001.3|6
1628746950000|2021-08-12 05:42:30|15003.6|15001.6|15003.7|15001.7|15003.7|15001.7|15003.6|15001.6|2
1628746960000|2021-08-12 05:42:40|15003.6|15001.6|15003.8|15001.8|15003.9|15001.9|15003.2|15001.2|10
1628746970000|2021-08-12 05:42:50|15003.7|15001.7|15004.4|15002.4|15004.6|15002.6|15003.7|15001.7|11
1628746980000|2021-08-12 05:43:00|15004.3|15002.3|15004.2|15002.2|15004.3|15002.3|15003.7|15001.7|3
1628746990000|2021-08-12 05:43:10|15004.1|15002.1|15004.3|15002.3|15004.4|15002.4|15003.9|15001.9|2
1628747000000|2021-08-12 05:43:20|15004.2|15002.2|15004.2|15002.2|15004.3|15002.3|15003.8|15001.8|0
1628747010000|2021-08-12 05:43:30|15004.3|15002.3|15004.1|15002.1|15004.3|15002.3|15003.7|15001.7|7
1628747020000|2021-08-12 05:43:40|15003.9|15001.9|15004.2|15002.2|15004.3|15002.3|15003.9|15001.9|5
1628747030000|2021-08-12 05:43:50|15004.3|15002.3|15004.3|15002.3|15004.4|15002.4|15004.2|15002.2|0
1628747040000|2021-08-12 05:44:00|15004.4|15002.4|15003.8|15001.8|15004.4|15002.4|15003.8|15001.8|2
1628747050000|2021-08-12 05:44:10|15004.1|15002.1|15003.9|15001.9|15004.3|15002.3|15003.8|15001.8|1
1628747060000|2021-08-12 05:44:20|15003.8|15001.8|15003.3|15001.3|15004.2|15002.2|15003.3|15001.3|5
1628747070000|2021-08-12 05:44:30|15003.4|15001.4|15003.3|15001.3|15003.4|15001.4|15003.2|15001.2|1
1628747080000|2021-08-12 05:44:40|15003.2|15001.2|15003.4|15001.4|15003.4|15001.4|15003.1|15001.1|1
1628747090000|2021-08-12 05:44:50|15003.3|15001.3|15002.9|15000.9|15003.4|15001.4|15002.9|15000.9|2
1628747100000|2021-08-12 05:45:00|15002.7|15000.7|15002.9|15000.9|15002.9|15000.9|15002.1|15000.1|19
1628747110000|2021-08-12 05:45:10|15003.3|15001.3|15003.4|15001.4|15003.4|15001.4|15003.1|15001.1|11
1628747120000|2021-08-12 05:45:20|15003.3|15001.3|15002.9|15000.9|15003.4|15001.4|15002.4|15000.4|14
1628747130000|2021-08-12 05:45:30|15003.1|15001.1|15003.2|15001.2|15003.4|15001.4|15003.1|15001.1|6
1628747140000|2021-08-12 05:45:40|15003.1|15001.1|15002.9|15000.9|15003.3|15001.3|15002.9|15000.9|4
1628747150000|2021-08-12 05:45:50|15003.1|15001.1|15002.7|15000.7|15003.1|15001.1|15002.6|15000.6|2
1628747160000|2021-08-12 05:46:00|15002.6|15000.6|15002.7|15000.7|15002.7|15000.7|15002.6|15000.6|0
1628747170000|2021-08-12 05:46:10|15002.8|15000.8|15002.7|15000.7|15003.1|15001.1|15002.6|15000.6|6
1628747180000|2021-08-12 05:46:20|15002.8|15000.8|15003.1|15001.1|15003.1|15001.1|15002.8|15000.8|0
1628747190000|2021-08-12 05:46:30|15002.9|15000.9|15003.1|15001.1|15003.1|15001.1|15002.6|15000.6|2
1628747200000|2021-08-12 05:46:40|15003.2|15001.2|15003.1|15001.1|15003.2|15001.2|15003.1|15001.1|0
1628747210000|2021-08-12 05:46:50|15002.9|15000.9|15003.1|15001.1|15003.1|15001.1|15002.8|15000.8|1
1628747220000|2021-08-12 05:47:00|15002.9|15000.9|15003.6|15001.6|15003.7|15001.7|15002.8|15000.8|4
1628747230000|2021-08-12 05:47:10|15003.8|15001.8|15003.9|15001.9|15003.9|15001.9|15003.6|15001.6|0
1628747240000|2021-08-12 05:47:20|15003.8|15001.8|15004.2|15002.2|15004.2|15002.2|15003.7|15001.7|4
1628747250000|2021-08-12 05:47:30|15004.1|15002.1|15004.2|15002.2|15004.4|15002.4|15004.1|15002.1|0
1628747260000|2021-08-12 05:47:40|15004.1|15002.1|15003.8|15001.8|15004.1|15002.1|15003.8|15001.8|1
1628747270000|2021-08-12 05:47:50|15003.9|15001.9|15004.1|15002.1|15004.1|15002.1|15003.9|15001.9|1
1628747280000|2021-08-12 05:48:00|15004.2|15002.2|15003.7|15001.7|15004.4|15002.4|15003.6|15001.6|6
1628747290000|2021-08-12 05:48:10|15003.8|15001.8|15004.2|15002.2|15004.2|15002.2|15003.6|15001.6|2
1628747300000|2021-08-12 05:48:20|15004.1|15002.1|15004.1|15002.1|15004.2|15002.2|15003.9|15001.9|2
1628747310000|2021-08-12 05:48:30|15003.9|15001.9|15003.9|15001.9|15004.2|15002.2|15003.7|15001.7|5
1628747320000|2021-08-12 05:48:40|15004.1|15002.1|15004.3|15002.3|15004.3|15002.3|15004.1|15002.1|0
1628747330000|2021-08-12 05:48:50|15004.2|15002.2|15004.3|15002.3|15004.3|15002.3|15004.1|15002.1|0
1628747340000|2021-08-12 05:49:00|15004.4|15002.4|15004.4|15002.4|15004.4|15002.4|15004.4|15002.4|0
1628747350000|2021-08-12 05:49:10|15004.3|15002.3|15004.3|15002.3|15004.3|15002.3|15004.1|15002.1|4
1628747360000|2021-08-12 05:49:20|15004.2|15002.2|15004.4|15002.4|15004.6|15002.6|15004.2|15002.2|1
1628747370000|2021-08-12 05:49:30|15004.3|15002.3|15004.6|15002.6|15004.7|15002.7|15004.3|15002.3|3
1628747380000|2021-08-12 05:49:40|15004.7|15002.7|15004.4|15002.4|15004.7|15002.7|15004.4|15002.4|0
1628747390000|2021-08-12 05:49:50|15004.3|15002.3|15004.6|15002.6|15004.8|15002.8|15003.8|15001.8|10
1628747400000|2021-08-12 05:50:00|15004.4|15002.4|15005.2|15003.2|15005.2|15003.2|15004.3|15002.3|1
1628747410000|2021-08-12 05:50:10|15005.1|15003.1|15005.2|15003.2|15005.4|15003.4|15005.1|15003.1|2
1628747420000|2021-08-12 05:50:20|15005.3|15003.3|15004.8|15002.8|15005.3|15003.3|15004.8|15002.8|9
1628747430000|2021-08-12 05:50:30|15004.9|15002.9|15004.8|15002.8|15004.9|15002.9|15004.7|15002.7|2
1628747440000|2021-08-12 05:50:40|15004.6|15002.6|15004.9|15002.9|15005.1|15003.1|15004.6|15002.6|2
1628747450000|2021-08-12 05:50:50|15005.1|15003.1|15004.6|15002.6|15005.2|15003.2|15004.6|15002.6|1
1628747460000|2021-08-12 05:51:00|15004.4|15002.4|15004.4|15002.4|15004.6|15002.6|15004.4|15002.4|0
1628747470000|2021-08-12 05:51:10|15004.3|15002.3|15004.3|15002.3|15004.3|15002.3|15004.1|15002.1|3
1628747480000|2021-08-12 05:51:20|15004.2|15002.2|15003.4|15001.4|15004.2|15002.2|15003.3|15001.3|8
1628747490000|2021-08-12 05:51:30|15003.3|15001.3|15002.7|15000.7|15003.4|15001.4|15002.6|15000.6|14
1628747500000|2021-08-12 05:51:40|15002.8|15000.8|15002.9|15000.9|15003.3|15001.3|15002.8|15000.8|6
1628747510000|2021-08-12 05:51:50|15003.1|15001.1|15003.7|15001.7|15003.8|15001.8|15003.1|15001.1|6
1628747520000|2021-08-12 05:52:00|15003.6|15001.6|15003.9|15001.9|15004.1|15002.1|15003.4|15001.4|7
1628747530000|2021-08-12 05:52:10|15004.1|15002.1|15004.2|15002.2|15004.3|15002.3|15004.1|15002.1|0
1628747540000|2021-08-12 05:52:20|15004.3|15002.3|15004.4|15002.4|15004.6|15002.6|15004.2|15002.2|2
1628747550000|2021-08-12 05:52:30|15004.6|15002.6|15004.7|15002.7|15004.8|15002.8|15004.4|15002.4|5
1628747560000|2021-08-12 05:52:40|15004.6|15002.6|15004.2|15002.2|15004.6|15002.6|15004.2|15002.2|4
1628747570000|2021-08-12 05:52:50|15004.3|15002.3|15004.2|15002.2|15004.3|15002.3|15004.2|15002.2|0
1628747580000|2021-08-12 05:53:00|15004.3|15002.3|15004.2|15002.2|15004.6|15002.6|15004.2|15002.2|6
1628747590000|2021-08-12 05:53:10|15004.1|15002.1|15003.1|15001.1|15004.1|15002.1|15002.8|15000.8|9
1628747600000|2021-08-12 05:53:20|15002.9|15000.9|15002.9|15000.9|15003.1|15001.1|15002.7|15000.7|2
1628747610000|2021-08-12 05:53:30|15003.1|15001.1|15003.1|15001.1|15003.6|15001.6|15003.1|15001.1|3
1628747620000|2021-08-12 05:53:40|15003.2|15001.2|15003.6|15001.6|15003.6|15001.6|15003.2|15001.2|0
1628747630000|2021-08-12 05:53:50|15003.7|15001.7|15003.6|15001.6|15003.8|15001.8|15003.6|15001.6|4
1628747640000|2021-08-12 05:54:00|15003.4|15001.4|15003.7|15001.7|15003.9|15001.9|15003.4|15001.4|2
1628747650000|2021-08-12 05:54:10|15003.8|15001.8|15004.3|15002.3|15004.3|15002.3|15003.7|15001.7|2
1628747660000|2021-08-12 05:54:20|15004.2|15002.2|15004.1|15002.1|15004.4|15002.4|15004.1|15002.1|2
1628747670000|2021-08-12 05:54:30|15004.2|15002.2|15004.4|15002.4|15004.6|15002.6|15004.1|15002.1|3
1628747680000|2021-08-12 05:54:40|15004.3|15002.3|15004.7|15002.7|15004.7|15002.7|15004.3|15002.3|2
1628747690000|2021-08-12 05:54:50|15004.8|15002.8|15004.4|15002.4|15004.8|15002.8|15004.4|15002.4|1
1628747700000|2021-08-12 05:55:00|15004.6|15002.6|15004.2|15002.2|15004.6|15002.6|15004.1|15002.1|3
1628747710000|2021-08-12 05:55:10|15004.3|15002.3|15004.2|15002.2|15004.3|15002.3|15003.9|15001.9|1
1628747720000|2021-08-12 05:55:20|15004.1|15002.1|15004.2|15002.2|15004.3|15002.3|15004.1|15002.1|3
1628747730000|2021-08-12 05:55:30|15003.9|15001.9|15005.1|15003.1|15005.1|15003.1|15003.9|15001.9|6
1628747740000|2021-08-12 05:55:40|15005.2|15003.2|15005.4|15003.4|15005.6|15003.6|15005.1|15003.1|11
1628747750000|2021-08-12 05:55:50|15005.3|15003.3|15005.9|15003.9|15005.9|15003.9|15005.3|15003.3|19
1628747760000|2021-08-12 05:56:00|15006.1|15004.1|15005.8|15003.8|15006.1|15004.1|15005.7|15003.7|6
1628747770000|2021-08-12 05:56:10|15005.7|15003.7|15005.1|15003.1|15005.8|15003.8|15005.1|15003.1|10
1628747780000|2021-08-12 05:56:20|15004.9|15002.9|15005.1|15003.1|15005.4|15003.4|15004.6|15002.6|9
1628747790000|2021-08-12 05:56:30|15005.2|15003.2|15005.2|15003.2|15005.2|15003.2|15004.9|15002.9|1
1628747800000|2021-08-12 05:56:40|15005.1|15003.1|15004.9|15002.9|15005.1|15003.1|15004.6|15002.6|2
1628747810000|2021-08-12 05:56:50|15005.3|15003.3|15005.2|15003.2|15005.3|15003.3|15005.1|15003.1|11
1628747820000|2021-08-12 05:57:00|15005.1|15003.1|15005.6|15003.6|15005.6|15003.6|15005.1|15003.1|4
1628747830000|2021-08-12 05:57:10|15005.8|15003.8|15006.3|15004.3|15006.3|15004.3|15005.7|15003.7|13
1628747840000|2021-08-12 05:57:20|15006.4|15004.4|15006.2|15004.2|15006.4|15004.4|15006.1|15004.1|4
1628747850000|2021-08-12 05:57:30|15006.1|15004.1|15005.7|15003.7|15006.1|15004.1|15005.6|15003.6|3
1628747860000|2021-08-12 05:57:40|15005.6|15003.6|15005.1|15003.1|15005.7|15003.7|15005.1|15003.1|1
1628747870000|2021-08-12 05:57:50|15005.2|15003.2|15005.2|15003.2|15005.3|15003.3|15005.2|15003.2|2
1628747880000|2021-08-12 05:58:00|15005.3|15003.3|15005.3|15003.3|15005.4|15003.4|15005.2|15003.2|8
1628747890000|2021-08-12 05:58:10|15005.4|15003.4|15005.4|15003.4|15005.4|15003.4|15005.4|15003.4|0
1628747900000|2021-08-12 05:58:20|15005.3|15003.3|15005.6|15003.6|15005.7|15003.7|15005.3|15003.3|3
1628747910000|2021-08-12 05:58:30|15005.4|15003.4|15005.4|15003.4|15005.4|15003.4|15005.1|15003.1|0
1628747920000|2021-08-12 05:58:40|15005.6|15003.6|15005.2|15003.2|15005.7|15003.7|15005.2|15003.2|2
1628747930000|2021-08-12 05:58:50|15004.9|15002.9|15004.8|15002.8|15005.1|15003.1|15004.7|15002.7|4
1628747940000|2021-08-12 05:59:00|15004.7|15002.7|15004.7|15002.7|15004.9|15002.9|15004.6|15002.6|2
1628747950000|2021-08-12 05:59:10|15004.8|15002.8|15004.2|15002.2|15004.9|15002.9|15004.2|15002.2|3
1628747960000|2021-08-12 05:59:20|15004.3|15002.3|15004.1|15002.1|15004.4|15002.4|15004.1|15002.1|11
1628747970000|2021-08-12 05:59:30|15003.9|15001.9|15003.7|15001.7|15004.6|15002.6|15003.7|15001.7|33
1628747980000|2021-08-12 05:59:40|15003.8|15001.8|15003.3|15001.3|15003.8|15001.8|15002.7|15000.7|4
1628747990000|2021-08-12 05:59:50|15003.2|15001.2|15003.2|15001.2|15003.4|15001.4|15002.9|15000.9|0
1628748000000|2021-08-12 06:00:00|15003.1|15001.1|15003.9|15001.9|15004.6|15002.6|15002.6|15000.6|18
1628748010000|2021-08-12 06:00:10|15003.8|15001.8|15004.4|15002.4|15004.4|15002.4|15003.8|15001.8|5
1628748020000|2021-08-12 06:00:20|15004.3|15002.3|15005.2|15003.2|15005.4|15003.4|15004.3|15002.3|3
1628748030000|2021-08-12 06:00:30|15005.3|15003.3|15005.8|15003.8|15006.2|15004.2|15005.2|15003.2|10
1628748040000|2021-08-12 06:00:40|15005.9|15003.9|15006.1|15004.1|15006.3|15004.3|15005.4|15003.4|18
1628748050000|2021-08-12 06:00:50|15005.9|15003.9|15005.4|15003.4|15005.9|15003.9|15005.4|15003.4|4
1628748060000|2021-08-12 06:01:00|15005.3|15003.3|15004.9|15002.9|15005.3|15003.3|15004.7|15002.7|7
1628748070000|2021-08-12 06:01:10|15005.1|15003.1|15005.2|15003.2|15005.6|15003.6|15005.1|15003.1|1
1628748080000|2021-08-12 06:01:20|15004.7|15002.7|15005.1|15003.1|15005.1|15003.1|15004.4|15002.4|4
1628748090000|2021-08-12 06:01:30|15004.9|15002.9|15003.7|15001.7|15005.1|15003.1|15003.6|15001.6|11
1628748100000|2021-08-12 06:01:40|15003.8|15001.8|15003.9|15001.9|15004.2|15002.2|15003.7|15001.7|3
1628748110000|2021-08-12 06:01:50|15003.8|15001.8|15003.7|15001.7|15003.9|15001.9|15003.7|15001.7|0
1628748120000|2021-08-12 06:02:00|15003.8|15001.8|15003.6|15001.6|15003.8|15001.8|15003.4|15001.4|6
1628748130000|2021-08-12 06:02:10|15003.7|15001.7|15003.9|15001.9|15004.1|15002.1|15003.4|15001.4|1
1628748140000|2021-08-12 06:02:20|15003.8|15001.8|15002.7|15000.7|15003.9|15001.9|15002.7|15000.7|18
1628748150000|2021-08-12 06:02:30|15002.8|15000.8|15003.7|15001.7|15003.7|15001.7|15002.8|15000.8|6
1628748160000|2021-08-12 06:02:40|15003.6|15001.6|15003.4|15001.4|15003.6|15001.6|15003.2|15001.2|3
1628748170000|2021-08-12 06:02:50|15003.3|15001.3|15003.2|15001.2|15003.4|15001.4|15003.2|15001.2|1
1628748180000|2021-08-12 06:03:00|15003.3|15001.3|15003.4|15001.4|15003.6|15001.6|15003.2|15001.2|3
1628748190000|2021-08-12 06:03:10|15003.3|15001.3|15002.9|15000.9|15003.4|15001.4|15002.9|15000.9|5
1628748200000|2021-08-12 06:03:20|15003.1|15001.1|15003.7|15001.7|15003.7|15001.7|15002.9|15000.9|1
1628748210000|2021-08-12 06:03:30|15003.8|15001.8|15004.2|15002.2|15004.2|15002.2|15003.7|15001.7|2
1628748220000|2021-08-12 06:03:40|15004.3|15002.3|15004.3|15002.3|15004.6|15002.6|15003.9|15001.9|4
1628748230000|2021-08-12 06:03:50|15004.2|15002.2|15003.9|15001.9|15004.4|15002.4|15003.8|15001.8|0
1628748240000|2021-08-12 06:04:00|15003.8|15001.8|15003.8|15001.8|15004.1|15002.1|15003.7|15001.7|1
1628748250000|2021-08-12 06:04:10|15003.9|15001.9|15003.8|15001.8|15003.9|15001.9|15003.4|15001.4|2
1628748260000|2021-08-12 06:04:20|15003.7|15001.7|15003.9|15001.9|15003.9|15001.9|15003.7|15001.7|0
1628748270000|2021-08-12 06:04:30|15004.1|15002.1|15004.2|15002.2|15004.3|15002.3|15003.9|15001.9|1
1628748280000|2021-08-12 06:04:40|15004.3|15002.3|15005.3|15003.3|15005.6|15003.6|15004.3|15002.3|8
1628748290000|2021-08-12 06:04:50|15005.4|15003.4|15005.7|15003.7|15005.9|15003.9|15005.3|15003.3|26
1628748300000|2021-08-12 06:05:00|15005.6|15003.6|15005.1|15003.1|15005.6|15003.6|15004.4|15002.4|19
1628748310000|2021-08-12 06:05:10|15004.9|15002.9|15005.2|15003.2|15005.4|15003.4|15004.7|15002.7|1
1628748320000|2021-08-12 06:05:20|15005.3|15003.3|15005.3|15003.3|15005.4|15003.4|15005.1|15003.1|0
1628748330000|2021-08-12 06:05:30|15005.2|15003.2|15005.3|15003.3|15006.1|15004.1|15005.1|15003.1|4
1628748340000|2021-08-12 06:05:40|15005.4|15003.4|15004.8|15002.8|15005.4|15003.4|15004.6|15002.6|4
1628748350000|2021-08-12 06:05:50|15004.7|15002.7|15004.8|15002.8|15005.2|15003.2|15004.7|15002.7|5
1628748360000|2021-08-12 06:06:00|15004.7|15002.7|15004.7|15002.7|15004.8|15002.8|15004.4|15002.4|3
1628748370000|2021-08-12 06:06:10|15004.6|15002.6|15004.7|15002.7|15004.8|15002.8|15004.4|15002.4|2
1628748380000|2021-08-12 06:06:20|15004.8|15002.8|15004.8|15002.8|15004.9|15002.9|15004.7|15002.7|3
1628748390000|2021-08-12 06:06:30|15004.9|15002.9|15005.3|15003.3|15005.3|15003.3|15004.8|15002.8|6
1628748400000|2021-08-12 06:06:40|15005.2|15003.2|15005.8|15003.8|15005.8|15003.8|15005.2|15003.2|1
1628748410000|2021-08-12 06:06:50|15005.7|15003.7|15005.7|15003.7|15005.8|15003.8|15005.6|15003.6|1
1628748420000|2021-08-12 06:07:00|15005.8|15003.8|15005.9|15003.9|15006.6|15004.6|15005.8|15003.8|7
1628748430000|2021-08-12 06:07:10|15006.1|15004.1|15005.9|15003.9|15006.3|15004.3|15005.7|15003.7|1
1628748440000|2021-08-12 06:07:20|15005.8|15003.8|15006.2|15004.2|15006.3|15004.3|15005.4|15003.4|11
1628748450000|2021-08-12 06:07:30|15006.3|15004.3|15006.7|15004.7|15006.9|15004.9|15006.3|15004.3|8
1628748460000|2021-08-12 06:07:40|15006.9|15004.9|15006.6|15004.6|15006.9|15004.9|15006.6|15004.6|2
1628748470000|2021-08-12 06:07:50|15006.7|15004.7|15006.9|15004.9|15006.9|15004.9|15005.9|15003.9|9
1628748480000|2021-08-12 06:08:00|15006.4|15004.4|15006.3|15004.3|15006.7|15004.7|15006.2|15004.2|3
1628748490000|2021-08-12 06:08:10|15006.4|15004.4|15007.3|15005.3|15007.3|15005.3|15006.1|15004.1|13
1628748500000|2021-08-12 06:08:20|15007.4|15005.4|15007.7|15005.7|15007.9|15005.9|15007.3|15005.3|9
1628748510000|2021-08-12 06:08:30|15007.8|15005.8|15007.7|15005.7|15007.9|15005.9|15007.4|15005.4|5
1628748520000|2021-08-12 06:08:40|15007.8|15005.8|15007.9|15005.9|15007.9|15005.9|15007.8|15005.8|2
1628748530000|2021-08-12 06:08:50|15007.8|15005.8|15007.4|15005.4|15007.9|15005.9|15007.4|15005.4|2
1628748540000|2021-08-12 06:09:00|15007.6|15005.6|15007.7|15005.7|15007.7|15005.7|15007.1|15005.1|3
1628748550000|2021-08-12 06:09:10|15007.6|15005.6|15007.7|15005.7|15007.7|15005.7|15007.3|15005.3|1
1628748560000|2021-08-12 06:09:20|15007.6|15005.6|15007.3|15005.3|15007.7|15005.7|15007.2|15005.2|0
1628748570000|2021-08-12 06:09:30|15007.2|15005.2|15006.8|15004.8|15007.3|15005.3|15006.8|15004.8|3
1628748580000|2021-08-12 06:09:40|15006.9|15004.9|15007.1|15005.1|15007.3|15005.3|15006.8|15004.8|1
1628748590000|2021-08-12 06:09:50|15006.9|15004.9|15007.7|15005.7|15007.7|15005.7|15006.8|15004.8|0
1628748600000|2021-08-12 06:10:00|15007.8|15005.8|15007.9|15005.9|15007.9|15005.9|15007.8|15005.8|3
1628748610000|2021-08-12 06:10:10|15008.1|15006.1|15009.2|15007.2|15009.2|15007.2|15008.1|15006.1|22
1628748620000|2021-08-12 06:10:20|15009.1|15007.1|15009.1|15007.1|15009.3|15007.3|15008.9|15006.9|7
1628748630000|2021-08-12 06:10:30|15008.9|15006.9|15007.8|15005.8|15008.9|15006.9|15007.7|15005.7|34
1628748640000|2021-08-12 06:10:40|15007.9|15005.9|15008.1|15006.1|15008.2|15006.2|15007.9|15005.9|4
1628748650000|2021-08-12 06:10:50|15007.9|15005.9|15007.9|15005.9|15008.2|15006.2|15007.9|15005.9|4
1628748660000|2021-08-12 06:11:00|15008.1|15006.1|15008.3|15006.3|15008.3|15006.3|15007.9|15005.9|2
1628748670000|2021-08-12 06:11:10|15008.2|15006.2|15007.8|15005.8|15008.3|15006.3|15007.8|15005.8|3
1628748680000|2021-08-12 06:11:20|15007.7|15005.7|15007.6|15005.6|15007.8|15005.8|15007.6|15005.6|0
1628748690000|2021-08-12 06:11:30|15007.7|15005.7|15008.4|15006.4|15008.4|15006.4|15007.6|15005.6|6
1628748700000|2021-08-12 06:11:40|15008.6|15006.6|15008.7|15006.7|15008.7|15006.7|15008.6|15006.6|4
1628748710000|2021-08-12 06:11:50|15008.6|15006.6|15008.6|15006.6|15008.8|15006.8|15008.3|15006.3|2
1628748720000|2021-08-12 06:12:00|15008.7|15006.7|15008.9|15006.9|15008.9|15006.9|15008.3|15006.3|2
1628748730000|2021-08-12 06:12:10|15008.8|15006.8|15009.2|15007.2|15009.4|15007.4|15008.8|15006.8|2
1628748740000|2021-08-12 06:12:20|15009.1|15007.1|15008.9|15006.9|15009.2|15007.2|15008.8|15006.8|4
1628748750000|2021-08-12 06:12:30|15009.3|15007.3|15008.9|15006.9|15009.3|15007.3|15008.9|15006.9|15
1628748760000|2021-08-12 06:12:40|15009.1|15007.1|15008.9|15006.9|15009.1|15007.1|15008.9|15006.9|0
1628748770000|2021-08-12 06:12:50|15009.1|15007.1|15008.6|15006.6|15009.1|15007.1|15008.6|15006.6|10
1628748780000|2021-08-12 06:13:00|15008.4|15006.4|15008.8|15006.8|15008.8|15006.8|15008.4|15006.4|1
1628748790000|2021-08-12 06:13:10|15008.7|15006.7|15008.8|15006.8|15008.8|15006.8|15008.7|15006.7|0
1628748800000|2021-08-12 06:13:20|15008.7|15006.7|15009.4|15007.4|15009.4|15007.4|15008.7|15006.7|0
1628748810000|2021-08-12 06:13:30|15009.1|15007.1|15009.1|15007.1|15009.2|15007.2|15008.9|15006.9|3
1628748820000|2021-08-12 06:13:40|15009.2|15007.2|15009.1|15007.1|15009.4|15007.4|15008.9|15006.9|0
1628748830000|2021-08-12 06:13:50|15008.9|15006.9|15009.1|15007.1|15009.3|15007.3|15008.9|15006.9|1
1628748840000|2021-08-12 06:14:00|15009.2|15007.2|15008.9|15006.9|15009.3|15007.3|15008.9|15006.9|4
1628748850000|2021-08-12 06:14:10|15009.1|15007.1|15008.9|15006.9|15009.2|15007.2|15008.9|15006.9|1
1628748860000|2021-08-12 06:14:20|15008.8|15006.8|15009.3|15007.3|15009.3|15007.3|15008.8|15006.8|1
1628748870000|2021-08-12 06:14:30|15009.2|15007.2|15008.7|15006.7|15009.3|15007.3|15008.6|15006.6|2
1628748880000|2021-08-12 06:14:40|15008.8|15006.8|15008.9|15006.9|15009.1|15007.1|15008.8|15006.8|0
1628748890000|2021-08-12 06:14:50|15008.8|15006.8|15009.3|15007.3|15009.3|15007.3|15008.8|15006.8|0
1628748900000|2021-08-12 06:15:00|15009.2|15007.2|15008.9|15006.9|15009.4|15007.4|15008.9|15006.9|5
1628748910000|2021-08-12 06:15:10|15008.8|15006.8|15009.9|15007.9|15009.9|15007.9|15008.7|15006.7|17
1628748920000|2021-08-12 06:15:20|15009.8|15007.8|15009.8|15007.8|15009.9|15007.9|15009.6|15007.6|3
1628748930000|2021-08-12 06:15:30|15009.9|15007.9|15009.9|15007.9|15010.2|15008.2|15009.7|15007.7|2
1628748940000|2021-08-12 06:15:40|15010.1|15008.1|15010.2|15008.2|15010.6|15008.6|15010.1|15008.1|13
1628748950000|2021-08-12 06:15:50|15010.1|15008.1|15009.3|15007.3|15010.1|15008.1|15009.3|15007.3|3
1628748960000|2021-08-12 06:16:00|15009.4|15007.4|15008.9|15006.9|15009.4|15007.4|15008.8|15006.8|7
1628748970000|2021-08-12 06:16:10|15008.8|15006.8|15008.3|15006.3|15008.9|15006.9|15008.3|15006.3|1
1628748980000|2021-08-12 06:16:20|15008.2|15006.2|15007.9|15005.9|15008.2|15006.2|15007.9|15005.9|1
1628748990000|2021-08-12 06:16:30|15008.2|15006.2|15008.2|15006.2|15008.2|15006.2|15008.2|15006.2|1
1628749000000|2021-08-12 06:16:40|15008.3|15006.3|15008.4|15006.4|15008.8|15006.8|15008.2|15006.2|7
1628749010000|2021-08-12 06:16:50|15008.6|15006.6|15008.4|15006.4|15008.6|15006.6|15008.3|15006.3|0
1628749020000|2021-08-12 06:17:00|15008.6|15006.6|15010.2|15008.2|15010.2|15008.2|15008.6|15006.6|6
1628749030000|2021-08-12 06:17:10|15010.3|15008.3|15010.3|15008.3|15010.3|15008.3|15010.2|15008.2|2
1628749040000|2021-08-12 06:17:20|15010.4|15008.4|15010.7|15008.7|15010.7|15008.7|15010.4|15008.4|5
1628749050000|2021-08-12 06:17:30|15010.8|15008.8|15010.7|15008.7|15010.8|15008.8|15010.6|15008.6|6
1628749060000|2021-08-12 06:17:40|15010.6|15008.6|15010.4|15008.4|15010.8|15008.8|15010.4|15008.4|3
1628749070000|2021-08-12 06:17:50|15010.6|15008.6|15010.7|15008.7|15010.8|15008.8|15010.6|15008.6|2
1628749080000|2021-08-12 06:18:00|15010.4|15008.4|15010.2|15008.2|15010.7|15008.7|15009.9|15007.9|8
1628749090000|2021-08-12 06:18:10|15010.1|15008.1|15009.7|15007.7|15010.1|15008.1|15009.7|15007.7|0
1628749100000|2021-08-12 06:18:20|15009.4|15007.4|15009.4|15007.4|15009.4|15007.4|15009.4|15007.4|0
1628749110000|2021-08-12 06:18:30|15009.6|15007.6|15009.7|15007.7|15009.7|15007.7|15009.6|15007.6|5
1628749120000|2021-08-12 06:18:40|15009.8|15007.8|15009.9|15007.9|15010.2|15008.2|15009.8|15007.8|1
1628749140000|2021-08-12 06:19:00|15010.1|15008.1|15010.9|15008.9|15010.9|15008.9|15009.9|15007.9|24
1628749150000|2021-08-12 06:19:10|15010.7|15008.7|15010.7|15008.7|15010.9|15008.9|15010.6|15008.6|3
1628749160000|2021-08-12 06:19:20|15010.6|15008.6|15010.8|15008.8|15010.8|15008.8|15010.2|15008.2|10
1628749170000|2021-08-12 06:19:30|15010.9|15008.9|15011.2|15009.2|15011.2|15009.2|15010.9|15008.9|4
1628749180000|2021-08-12 06:19:40|15011.3|15009.3|15011.2|15009.2|15011.6|15009.6|15011.1|15009.1|7
1628749190000|2021-08-12 06:19:50|15011.4|15009.4|15011.4|15009.4|15011.4|15009.4|15011.3|15009.3|1
1628749200000|2021-08-12 06:20:00|15012.2|15010.2|15012.2|15010.2|15013.2|15011.2|15012.2|15010.2|55
1628749210000|2021-08-12 06:20:10|15012.1|15010.1|15011.7|15009.7|15012.1|15010.1|15011.4|15009.4|7
1628749220000|2021-08-12 06:20:20|15011.6|15009.6|15011.9|15009.9|15012.1|15010.1|15011.4|15009.4|4
1628749230000|2021-08-12 06:20:30|15012.1|15010.1|15012.1|15010.1|15012.2|15010.2|15011.4|15009.4|7
1628749240000|2021-08-12 06:20:40|15011.9|15009.9|15011.2|15009.2|15012.1|15010.1|15011.2|15009.2|0
1628749260000|2021-08-12 06:21:00|15011.1|15009.1|15010.2|15008.2|15011.2|15009.2|15010.1|15008.1|10
1628749270000|2021-08-12 06:21:10|15009.8|15007.8|15009.9|15007.9|15009.9|15007.9|15009.7|15007.7|4
1628749280000|2021-08-12 06:21:20|15010.2|15008.2|15009.8|15007.8|15010.3|15008.3|15009.7|15007.7|9
1628749290000|2021-08-12 06:21:30|15009.7|15007.7|15009.8|15007.8|15009.9|15007.9|15009.7|15007.7|1
1628749300000|2021-08-12 06:21:40|15009.9|15007.9|15010.3|15008.3|15010.3|15008.3|15009.8|15007.8|7
1628749310000|2021-08-12 06:21:50|15010.2|15008.2|15010.2|15008.2|15010.4|15008.4|15009.9|15007.9|0
1628749320000|2021-08-12 06:22:00|15010.3|15008.3|15011.1|15009.1|15011.1|15009.1|15010.2|15008.2|1
1628749330000|2021-08-12 06:22:10|15011.2|15009.2|15011.2|15009.2|15011.2|15009.2|15010.9|15008.9|0
1628749340000|2021-08-12 06:22:20|15011.1|15009.1|15010.9|15008.9|15011.1|15009.1|15010.7|15008.7|4
1628749350000|2021-08-12 06:22:30|15010.8|15008.8|15010.2|15008.2|15010.8|15008.8|15010.1|15008.1|4
1628749360000|2021-08-12 06:22:40|15010.3|15008.3|15010.6|15008.6|15010.7|15008.7|15010.3|15008.3|1
1628749370000|2021-08-12 06:22:50|15010.7|15008.7|15010.4|15008.4|15010.7|15008.7|15010.4|15008.4|0
1628749380000|2021-08-12 06:23:00|15010.6|15008.6|15011.1|15009.1|15011.3|15009.3|15010.6|15008.6|10
1628749390000|2021-08-12 06:23:10|15011.2|15009.2|15010.6|15008.6|15011.2|15009.2|15010.6|15008.6|0
1628749400000|2021-08-12 06:23:20|15010.4|15008.4|15010.6|15008.6|15010.6|15008.6|15010.4|15008.4|0
1628749410000|2021-08-12 06:23:30|15010.4|15008.4|15010.2|15008.2|15010.6|15008.6|15010.2|15008.2|2
1628749420000|2021-08-12 06:23:40|15010.3|15008.3|15010.2|15008.2|15010.3|15008.3|15010.2|15008.2|1
1628749430000|2021-08-12 06:23:50|15010.1|15008.1|15010.1|15008.1|15010.3|15008.3|15010.1|15008.1|5
1628749440000|2021-08-12 06:24:00|15010.2|15008.2|15010.2|15008.2|15010.3|15008.3|15010.1|15008.1|2
1628749450000|2021-08-12 06:24:10|15010.3|15008.3|15010.1|15008.1|15010.3|15008.3|15010.1|15008.1|2
1628749460000|2021-08-12 06:24:20|15010.2|15008.2|15010.2|15008.2|15010.6|15008.6|15010.2|15008.2|3
1628749470000|2021-08-12 06:24:30|15010.3|15008.3|15010.2|15008.2|15010.4|15008.4|15010.2|15008.2|1
1628749480000|2021-08-12 06:24:40|15010.1|15008.1|15009.8|15007.8|15010.2|15008.2|15009.6|15007.6|8
1628749490000|2021-08-12 06:24:50|15009.7|15007.7|15010.3|15008.3|15010.3|15008.3|15009.7|15007.7|1
1628749500000|2021-08-12 06:25:00|15010.2|15008.2|15010.9|15008.9|15010.9|15008.9|15010.2|15008.2|2
1628749510000|2021-08-12 06:25:10|15011.1|15009.1|15010.7|15008.7|15011.1|15009.1|15010.6|15008.6|0
1628749520000|2021-08-12 06:25:20|15010.6|15008.6|15010.3|15008.3|15010.8|15008.8|15010.3|15008.3|0
1628749530000|2021-08-12 06:25:30|15010.4|15008.4|15010.3|15008.3|15010.6|15008.6|15010.1|15008.1|0
1628749550000|2021-08-12 06:25:50|15010.2|15008.2|15010.2|15008.2|15010.3|15008.3|15010.1|15008.1|0
1628749560000|2021-08-12 06:26:00|15010.1|15008.1|15009.7|15007.7|15010.1|15008.1|15009.7|15007.7|0
1628749580000|2021-08-12 06:26:20|15009.6|15007.6|15009.4|15007.4|15009.6|15007.6|15009.2|15007.2|2
1628749590000|2021-08-12 06:26:30|15009.6|15007.6|15010.2|15008.2|15010.6|15008.6|15009.4|15007.4|2
1628749600000|2021-08-12 06:26:40|15010.3|15008.3|15009.9|15007.9|15010.3|15008.3|15009.9|15007.9|4
1628749610000|2021-08-12 06:26:50|15010.1|15008.1|15010.7|15008.7|15010.7|15008.7|15010.1|15008.1|3
1628749620000|2021-08-12 06:27:00|15011.1|15009.1|15011.3|15009.3|15011.3|15009.3|15011.1|15009.1|2
1628749630000|2021-08-12 06:27:10|15011.2|15009.2|15010.8|15008.8|15011.3|15009.3|15010.7|15008.7|4
1628749640000|2021-08-12 06:27:20|15010.9|15008.9|15011.2|15009.2|15011.3|15009.3|15010.9|15008.9|1
1628749650000|2021-08-12 06:27:30|15011.1|15009.1|15010.9|15008.9|15011.2|15009.2|15010.7|15008.7|4
1628749660000|2021-08-12 06:27:40|15010.8|15008.8|15010.1|15008.1|15010.8|15008.8|15010.1|15008.1|11
1628749670000|2021-08-12 06:27:50|15009.9|15007.9|15009.6|15007.6|15009.9|15007.9|15009.6|15007.6|0
1628749680000|2021-08-12 06:28:00|15009.4|15007.4|15009.1|15007.1|15009.4|15007.4|15008.6|15006.6|18
1628749690000|2021-08-12 06:28:10|15009.2|15007.2|15008.9|15006.9|15009.8|15007.8|15008.8|15006.8|29
1628749700000|2021-08-12 06:28:20|15009.1|15007.1|15008.4|15006.4|15009.1|15007.1|15008.3|15006.3|0
1628749710000|2021-08-12 06:28:30|15008.3|15006.3|15007.6|15005.6|15008.3|15006.3|15007.4|15005.4|12
1628749720000|2021-08-12 06:28:40|15007.4|15005.4|15007.3|15005.3|15007.6|15005.6|15007.3|15005.3|13
1628749730000|2021-08-12 06:28:50|15007.4|15005.4|15007.9|15005.9|15008.3|15006.3|15007.3|15005.3|11
1628749740000|2021-08-12 06:29:00|15008.1|15006.1|15008.3|15006.3|15008.6|15006.6|15008.1|15006.1|1
1628749750000|2021-08-12 06:29:10|15008.6|15006.6|15008.2|15006.2|15008.6|15006.6|15008.2|15006.2|1
1628749760000|2021-08-12 06:29:20|15008.3|15006.3|15008.2|15006.2|15008.4|15006.4|15008.1|15006.1|3
1628749770000|2021-08-12 06:29:30|15008.3|15006.3|15008.3|15006.3|15008.3|15006.3|15008.3|15006.3|0
1628749780000|2021-08-12 06:29:40|15008.4|15006.4|15008.8|15006.8|15009.3|15007.3|15008.4|15006.4|4
1628749790000|2021-08-12 06:29:50|15008.9|15006.9|15008.8|15006.8|15009.7|15007.7|15008.8|15006.8|7
1628749800000|2021-08-12 06:30:00|15008.7|15006.7|15008.3|15006.3|15008.9|15006.9|15008.3|15006.3|4
1628749810000|2021-08-12 06:30:10|15008.1|15006.1|15007.9|15005.9|15008.3|15006.3|15007.9|15005.9|2
1628749820000|2021-08-12 06:30:20|15008.1|15006.1|15008.2|15006.2|15008.3|15006.3|15007.7|15005.7|5
1628749830000|2021-08-12 06:30:30|15008.1|15006.1|15008.4|15006.4|15008.4|15006.4|15007.8|15005.8|7
1628749840000|2021-08-12 06:30:40|15008.3|15006.3|15008.3|15006.3|15008.3|15006.3|15008.2|15006.2|1
1628749850000|2021-08-12 06:30:50|15008.2|15006.2|15007.9|15005.9|15008.2|15006.2|15007.7|15005.7|5
1628749860000|2021-08-12 06:31:00|15008.1|15006.1|15008.3|15006.3|15008.3|15006.3|15007.7|15005.7|4
1628749870000|2021-08-12 06:31:10|15008.2|15006.2|15007.4|15005.4|15008.3|15006.3|15007.2|15005.2|13
1628749880000|2021-08-12 06:31:20|15007.3|15005.3|15006.9|15004.9|15007.4|15005.4|15006.7|15004.7|15
1628749890000|2021-08-12 06:31:30|15006.8|15004.8|15006.7|15004.7|15006.9|15004.9|15006.4|15004.4|26
1628749900000|2021-08-12 06:31:40|15006.8|15004.8|15006.7|15004.7|15006.8|15004.8|15006.6|15004.6|17
1628749910000|2021-08-12 06:31:50|15006.8|15004.8|15006.4|15004.4|15006.8|15004.8|15006.3|15004.3|7
1628749920000|2021-08-12 06:32:00|15006.3|15004.3|15006.2|15004.2|15006.4|15004.4|15005.9|15003.9|7
1628749930000|2021-08-12 06:32:10|15006.3|15004.3|15006.4|15004.4|15006.4|15004.4|15005.9|15003.9|3
1628749940000|2021-08-12 06:32:20|15006.2|15004.2|15005.9|15003.9|15006.2|15004.2|15005.9|15003.9|14
1628749950000|2021-08-12 06:32:30|15006.1|15004.1|15006.1|15004.1|15006.3|15004.3|15005.9|15003.9|1
1628749960000|2021-08-12 06:32:40|15006.2|15004.2|15006.4|15004.4|15006.4|15004.4|15006.2|15004.2|2
1628749970000|2021-08-12 06:32:50|15006.6|15004.6|15007.6|15005.6|15007.6|15005.6|15006.4|15004.4|8
1628749980000|2021-08-12 06:33:00|15007.4|15005.4|15007.6|15005.6|15007.6|15005.6|15007.3|15005.3|3
1628749990000|2021-08-12 06:33:10|15007.4|15005.4|15007.4|15005.4|15007.4|15005.4|15007.3|15005.3|2
1628750000000|2021-08-12 06:33:20|15007.3|15005.3|15007.7|15005.7|15007.7|15005.7|15006.9|15004.9|3
1628750010000|2021-08-12 06:33:30|15007.6|15005.6|15007.6|15005.6|15007.8|15005.8|15007.3|15005.3|5
1628750020000|2021-08-12 06:33:40|15007.7|15005.7|15007.3|15005.3|15007.7|15005.7|15006.8|15004.8|3
1628750030000|2021-08-12 06:33:50|15007.4|15005.4|15007.7|15005.7|15007.8|15005.8|15007.3|15005.3|4
1628750040000|2021-08-12 06:34:00|15007.6|15005.6|15007.8|15005.8|15008.1|15006.1|15007.6|15005.6|5
1628750050000|2021-08-12 06:34:10|15007.9|15005.9|15007.4|15005.4|15008.2|15006.2|15007.3|15005.3|4
1628750060000|2021-08-12 06:34:20|15007.3|15005.3|15007.6|15005.6|15007.6|15005.6|15007.3|15005.3|2
1628750070000|2021-08-12 06:34:30|15007.7|15005.7|15007.6|15005.6|15007.7|15005.7|15007.4|15005.4|1
1628750080000|2021-08-12 06:34:40|15007.4|15005.4|15007.4|15005.4|15007.4|15005.4|15007.4|15005.4|0
1628750090000|2021-08-12 06:34:50|15007.3|15005.3|15007.6|15005.6|15008.2|15006.2|15007.3|15005.3|2
1628750100000|2021-08-12 06:35:00|15007.4|15005.4|15007.4|15005.4|15007.6|15005.6|15007.3|15005.3|1
1628750110000|2021-08-12 06:35:10|15007.6|15005.6|15007.4|15005.4|15007.6|15005.6|15007.4|15005.4|2
1628750120000|2021-08-12 06:35:20|15007.6|15005.6|15007.9|15005.9|15007.9|15005.9|15007.6|15005.6|2
1628750130000|2021-08-12 06:35:30|15008.1|15006.1|15008.6|15006.6|15008.7|15006.7|15008.1|15006.1|4
1628750140000|2021-08-12 06:35:40|15008.7|15006.7|15008.6|15006.6|15008.7|15006.7|15008.6|15006.6|0
1628750150000|2021-08-12 06:35:50|15008.4|15006.4|15007.9|15005.9|15008.6|15006.6|15007.9|15005.9|4
1628750160000|2021-08-12 06:36:00|15008.1|15006.1|15007.9|15005.9|15008.3|15006.3|15007.7|15005.7|6
1628750170000|2021-08-12 06:36:10|15007.8|15005.8|15007.8|15005.8|15008.1|15006.1|15007.7|15005.7|2
1628750180000|2021-08-12 06:36:20|15007.9|15005.9|15008.1|15006.1|15008.1|15006.1|15007.7|15005.7|3
1628750190000|2021-08-12 06:36:30|15007.7|15005.7|15007.7|15005.7|15007.7|15005.7|15007.3|15005.3|1
1628750200000|2021-08-12 06:36:40|15007.6|15005.6|15006.3|15004.3|15007.6|15005.6|15006.3|15004.3|9
1628750210000|2021-08-12 06:36:50|15006.2|15004.2|15005.9|15003.9|15006.2|15004.2|15005.8|15003.8|4
1628750220000|2021-08-12 06:37:00|15006.2|15004.2|15005.9|15003.9|15006.2|15004.2|15005.9|15003.9|2
1628750230000|2021-08-12 06:37:10|15005.7|15003.7|15005.7|15003.7|15006.1|15004.1|15005.4|15003.4|16
1628750240000|2021-08-12 06:37:20|15005.8|15003.8|15005.6|15003.6|15005.8|15003.8|15005.6|15003.6|1
1628750250000|2021-08-12 06:37:30|15005.2|15003.2|15005.7|15003.7|15005.7|15003.7|15005.1|15003.1|7
1628750260000|2021-08-12 06:37:40|15005.8|15003.8|15006.4|15004.4|15006.4|15004.4|15005.7|15003.7|4
1628750270000|2021-08-12 06:37:50|15006.6|15004.6|15006.2|15004.2|15006.6|15004.6|15005.9|15003.9|7
1628750280000|2021-08-12 06:38:00|15006.1|15004.1|15006.2|15004.2|15006.2|15004.2|15005.9|15003.9|2
1628750290000|2021-08-12 06:38:10|15006.1|15004.1|15005.7|15003.7|15006.2|15004.2|15005.7|15003.7|10
1628750300000|2021-08-12 06:38:20|15005.6|15003.6|15005.7|15003.7|15005.8|15003.8|15005.6|15003.6|1
1628750310000|2021-08-12 06:38:30|15005.4|15003.4|15003.9|15001.9|15005.6|15003.6|15003.9|15001.9|21
1628750320000|2021-08-12 06:38:40|15003.8|15001.8|15002.7|15000.7|15004.2|15002.2|15002.6|15000.6|32
1628750330000|2021-08-12 06:38:50|15002.8|15000.8|15001.7|14999.7|15002.8|15000.8|15001.6|14999.6|30
1628750340000|2021-08-12 06:39:00|15001.8|14999.8|15001.2|14999.2|15002.1|15000.1|15000.8|14998.8|20
1628750350000|2021-08-12 06:39:10|15001.1|14999.1|15000.3|14998.3|15001.3|14999.3|15000.1|14998.1|56
1628750360000|2021-08-12 06:39:20|14999.9|14997.9|14999.9|14997.9|15000.2|14998.2|14999.6|14997.6|26
1628750370000|2021-08-12 06:39:30|14996.1|14994.1|14996.8|14994.8|14996.9|14994.9|14996.1|14994.1|117
1628750380000|2021-08-12 06:39:40|14996.9|14994.9|14997.6|14995.6|14998.1|14996.1|14996.9|14994.9|8
1628750390000|2021-08-12 06:39:50|14997.7|14995.7|14997.7|14995.7|14998.4|14996.4|14997.6|14995.6|12
1628750400000|2021-08-12 06:40:00|14997.6|14995.6|14997.9|14995.9|14998.3|14996.3|14997.6|14995.6|18
1628750410000|2021-08-12 06:40:10|14997.6|14995.6|14998.9|14996.9|14998.9|14996.9|14997.4|14995.4|25
1628750420000|2021-08-12 06:40:20|14999.1|14997.1|14998.9|14996.9|14999.1|14997.1|14998.4|14996.4|31
1628750430000|2021-08-12 06:40:30|14998.8|14996.8|14998.3|14996.3|14999.4|14997.4|14998.3|14996.3|18
1628750440000|2021-08-12 06:40:40|14998.4|14996.4|14998.2|14996.2|14998.6|14996.6|14998.2|14996.2|4
1628750450000|2021-08-12 06:40:50|14998.3|14996.3|14997.7|14995.7|14998.3|14996.3|14997.4|14995.4|6
1628750460000|2021-08-12 06:41:00|14997.6|14995.6|14998.1|14996.1|14998.1|14996.1|14997.6|14995.6|2
1628750470000|2021-08-12 06:41:10|14998.2|14996.2|14999.4|14997.4|14999.4|14997.4|14998.2|14996.2|14
1628750480000|2021-08-12 06:41:20|14999.8|14997.8|14999.7|14997.7|14999.8|14997.8|14999.6|14997.6|9
1628750490000|2021-08-12 06:41:30|14999.8|14997.8|15000.2|14998.2|15000.2|14998.2|14999.6|14997.6|7
1628750500000|2021-08-12 06:41:40|15000.1|14998.1|15000.2|14998.2|15000.3|14998.3|14999.8|14997.8|5
1628750510000|2021-08-12 06:41:50|15000.1|14998.1|15000.1|14998.1|15000.3|14998.3|14999.9|14997.9|2
1628750520000|2021-08-12 06:42:00|15000.2|14998.2|15000.3|14998.3|15000.6|14998.6|15000.1|14998.1|5
1628750530000|2021-08-12 06:42:10|15000.2|14998.2|15000.2|14998.2|15000.6|14998.6|15000.2|14998.2|22
1628750540000|2021-08-12 06:42:20|14999.9|14997.9|14999.2|14997.2|14999.9|14997.9|14999.2|14997.2|9
1628750550000|2021-08-12 06:42:30|14999.1|14997.1|14998.8|14996.8|14999.1|14997.1|14998.3|14996.3|10
1628750560000|2021-08-12 06:42:40|14998.9|14996.9|14999.3|14997.3|14999.7|14997.7|14998.9|14996.9|2
1628750570000|2021-08-12 06:42:50|14999.4|14997.4|15001.1|14999.1|15001.1|14999.1|14999.4|14997.4|32
1628750580000|2021-08-12 06:43:00|15000.9|14998.9|15000.9|14998.9|15001.1|14999.1|15000.8|14998.8|4
1628750590000|2021-08-12 06:43:10|15001.1|14999.1|15000.4|14998.4|15001.1|14999.1|15000.4|14998.4|12
1628750600000|2021-08-12 06:43:20|15000.3|14998.3|15000.2|14998.2|15000.7|14998.7|15000.1|14998.1|15
1628750610000|2021-08-12 06:43:30|15000.3|14998.3|15000.3|14998.3|15000.4|14998.4|15000.2|14998.2|2
1628750620000|2021-08-12 06:43:40|15000.4|14998.4|14998.9|14996.9|15000.7|14998.7|14998.9|14996.9|24
1628750630000|2021-08-12 06:43:50|14999.1|14997.1|15000.1|14998.1|15000.3|14998.3|14999.1|14997.1|11
1628750640000|2021-08-12 06:44:00|14999.9|14997.9|15000.3|14998.3|15000.6|14998.6|14999.7|14997.7|9
1628750650000|2021-08-12 06:44:10|15000.2|14998.2|15000.3|14998.3|15000.3|14998.3|15000.1|14998.1|0
1628750660000|2021-08-12 06:44:20|15000.4|14998.4|15000.4|14998.4|15000.6|14998.6|15000.1|14998.1|4
1628750670000|2021-08-12 06:44:30|14999.9|14997.9|14999.7|14997.7|15000.2|14998.2|14999.7|14997.7|4
1628750680000|2021-08-12 06:44:40|14999.8|14997.8|14999.7|14997.7|14999.9|14997.9|14999.4|14997.4|7
1628750690000|2021-08-12 06:44:50|14999.8|14997.8|15000.1|14998.1|15000.4|14998.4|14999.8|14997.8|3
1628750700000|2021-08-12 06:45:00|15000.2|14998.2|15000.3|14998.3|15000.3|14998.3|14999.7|14997.7|6
1628750710000|2021-08-12 06:45:10|15000.4|14998.4|14999.8|14997.8|15000.4|14998.4|14999.8|14997.8|7
1628750720000|2021-08-12 06:45:20|14999.7|14997.7|14999.3|14997.3|14999.8|14997.8|14999.3|14997.3|7
1628750730000|2021-08-12 06:45:30|14999.1|14997.1|14998.2|14996.2|14999.2|14997.2|14998.2|14996.2|12
1628750740000|2021-08-12 06:45:40|14998.3|14996.3|14998.2|14996.2|14998.4|14996.4|14998.1|14996.1|4
1628750750000|2021-08-12 06:45:50|14998.3|14996.3|14998.7|14996.7|14998.7|14996.7|14998.2|14996.2|7
1628750760000|2021-08-12 06:46:00|14998.8|14996.8|14999.6|14997.6|14999.6|14997.6|14998.8|14996.8|12
1628750770000|2021-08-12 06:46:10|14999.8|14997.8|15000.2|14998.2|15000.3|14998.3|14999.8|14997.8|2
1628750780000|2021-08-12 06:46:20|15000.1|14998.1|15001.1|14999.1|15001.3|14999.3|14999.9|14997.9|34
1628750790000|2021-08-12 06:46:30|15001.2|14999.2|15000.9|14998.9|15001.3|14999.3|15000.7|14998.7|12
1628750800000|2021-08-12 06:46:40|15001.1|14999.1|15001.1|14999.1|15001.3|14999.3|15000.9|14998.9|4
1628750810000|2021-08-12 06:46:50|15000.9|14998.9|15000.4|14998.4|15001.1|14999.1|15000.4|14998.4|4
1628750820000|2021-08-12 06:47:00|15000.6|14998.6|15000.1|14998.1|15000.6|14998.6|14999.8|14997.8|1
1628750830000|2021-08-12 06:47:10|14999.9|14997.9|15000.1|14998.1|15000.2|14998.2|14999.8|14997.8|0
1628750840000|2021-08-12 06:47:20|14999.9|14997.9|15000.1|14998.1|15000.1|14998.1|14999.8|14997.8|1
1628750850000|2021-08-12 06:47:30|14999.9|14997.9|14999.7|14997.7|15000.1|14998.1|14999.7|14997.7|2
1628750860000|2021-08-12 06:47:40|14999.6|14997.6|14999.9|14997.9|14999.9|14997.9|14999.6|14997.6|2
1628750870000|2021-08-12 06:47:50|14999.8|14997.8|14999.8|14997.8|14999.9|14997.9|14999.7|14997.7|5
1628750880000|2021-08-12 06:48:00|14999.7|14997.7|14999.7|14997.7|14999.9|14997.9|14999.4|14997.4|9
1628750890000|2021-08-12 06:48:10|14999.6|14997.6|14999.7|14997.7|14999.7|14997.7|14999.3|14997.3|3
1628750900000|2021-08-12 06:48:20|14999.6|14997.6|15000.2|14998.2|15000.2|14998.2|14999.6|14997.6|2
1628750910000|2021-08-12 06:48:30|15000.1|14998.1|14999.6|14997.6|15000.1|14998.1|14999.4|14997.4|4
1628750920000|2021-08-12 06:48:40|14999.4|14997.4|14999.4|14997.4|14999.6|14997.6|14999.3|14997.3|4
1628750930000|2021-08-12 06:48:50|14999.6|14997.6|14999.4|14997.4|14999.6|14997.6|14999.4|14997.4|5
1628750940000|2021-08-12 06:49:00|14999.6|14997.6|14999.7|14997.7|14999.9|14997.9|14999.6|14997.6|1
1628750950000|2021-08-12 06:49:10|14999.6|14997.6|14999.4|14997.4|14999.6|14997.6|14999.3|14997.3|1
1628750960000|2021-08-12 06:49:20|14999.6|14997.6|14999.7|14997.7|14999.7|14997.7|14999.4|14997.4|2
1628750970000|2021-08-12 06:49:30|14999.6|14997.6|14999.3|14997.3|14999.6|14997.6|14998.9|14996.9|9
1628750980000|2021-08-12 06:49:40|14999.4|14997.4|14999.7|14997.7|14999.7|14997.7|14999.4|14997.4|1
1628750990000|2021-08-12 06:49:50|14999.8|14997.8|14999.7|14997.7|14999.8|14997.8|14999.7|14997.7|1
1628751000000|2021-08-12 06:50:00|14999.8|14997.8|14999.9|14997.9|15000.4|14998.4|14999.7|14997.7|3
1628751010000|2021-08-12 06:50:10|14999.8|14997.8|14999.9|14997.9|14999.9|14997.9|14999.8|14997.8|1
1628751020000|2021-08-12 06:50:20|15000.1|14998.1|14999.9|14997.9|15000.4|14998.4|14999.9|14997.9|2
1628751030000|2021-08-12 06:50:30|15000.1|14998.1|14999.8|14997.8|15000.1|14998.1|14999.8|14997.8|0
1628751040000|2021-08-12 06:50:40|||||||||1
1628751050000|2021-08-12 06:50:50|14999.7|14997.7|14999.7|14997.7|14999.7|14997.7|14999.7|14997.7|0
1628751060000|2021-08-12 06:51:00|14999.8|14997.8|14999.9|14997.9|14999.9|14997.9|14999.8|14997.8|0
1628751070000|2021-08-12 06:51:10|15000.1|14998.1|15000.1|14998.1|15000.4|14998.4|15000.1|14998.1|3
1628751080000|2021-08-12 06:51:20|15000.2|14998.2|15000.3|14998.3|15000.3|14998.3|14999.7|14997.7|4
1628751090000|2021-08-12 06:51:30|15000.2|14998.2|15000.3|14998.3|15000.3|14998.3|14999.9|14997.9|1
1628751100000|2021-08-12 06:51:40|15000.2|14998.2|15000.2|14998.2|15000.6|14998.6|15000.2|14998.2|1
1628751110000|2021-08-12 06:51:50|15000.3|14998.3|15000.7|14998.7|15000.8|14998.8|15000.2|14998.2|5
1628751120000|2021-08-12 06:52:00|15000.8|14998.8|15000.9|14998.9|15001.2|14999.2|15000.7|14998.7|5
1628751130000|2021-08-12 06:52:10|15001.1|14999.1|15000.7|14998.7|15001.1|14999.1|15000.7|14998.7|5
1628751140000|2021-08-12 06:52:20|15000.8|14998.8|15000.9|14998.9|15001.1|14999.1|15000.7|14998.7|3
1628751150000|2021-08-12 06:52:30|15001.1|14999.1|15001.3|14999.3|15001.3|14999.3|15000.9|14998.9|1
1628751160000|2021-08-12 06:52:40|15001.2|14999.2|15000.9|14998.9|15001.2|14999.2|15000.8|14998.8|4
1628751170000|2021-08-12 06:52:50|15000.8|14998.8|15000.2|14998.2|15000.8|14998.8|15000.2|14998.2|6
1628751180000|2021-08-12 06:53:00|15000.1|14998.1|14999.7|14997.7|15000.1|14998.1|14999.6|14997.6|7
1628751190000|2021-08-12 06:53:10|14999.6|14997.6|14999.9|14997.9|14999.9|14997.9|14999.6|14997.6|5
1628751200000|2021-08-12 06:53:20|14999.8|14997.8|14999.6|14997.6|14999.9|14997.9|14999.6|14997.6|0
1628751210000|2021-08-12 06:53:30|14999.7|14997.7|14999.7|14997.7|14999.7|14997.7|14999.7|14997.7|0
1628751220000|2021-08-12 06:53:40|14999.9|14997.9|14999.8|14997.8|14999.9|14997.9|14999.6|14997.6|7
1628751230000|2021-08-12 06:53:50|14999.6|14997.6|14999.2|14997.2|14999.6|14997.6|14999.2|14997.2|3
1628751240000|2021-08-12 06:54:00|14999.3|14997.3|14999.6|14997.6|14999.6|14997.6|14999.3|14997.3|1
1628751250000|2021-08-12 06:54:10|14999.2|14997.2|14999.2|14997.2|14999.2|14997.2|14999.2|14997.2|1
1628751260000|2021-08-12 06:54:20|14999.3|14997.3|14999.7|14997.7|14999.8|14997.8|14999.2|14997.2|7
1628751270000|2021-08-12 06:54:30|14999.8|14997.8|14999.8|14997.8|14999.8|14997.8|14999.7|14997.7|3
1628751280000|2021-08-12 06:54:40|14999.7|14997.7|14999.9|14997.9|14999.9|14997.9|14999.7|14997.7|2
1628751290000|2021-08-12 06:54:50|15000.1|14998.1|14999.6|14997.6|15000.3|14998.3|14999.6|14997.6|5
1628751300000|2021-08-12 06:55:00|14999.2|14997.2|14998.4|14996.4|14999.2|14997.2|14997.9|14995.9|13
1628751310000|2021-08-12 06:55:10|14998.8|14996.8|14998.8|14996.8|14998.8|14996.8|14998.8|14996.8|5
1628751320000|2021-08-12 06:55:20|14998.9|14996.9|14999.8|14997.8|14999.8|14997.8|14998.9|14996.9|3
1628751330000|2021-08-12 06:55:30|14999.6|14997.6|14997.9|14995.9|14999.9|14997.9|14997.9|14995.9|26
1628751340000|2021-08-12 06:55:40|14998.1|14996.1|14997.9|14995.9|14998.1|14996.1|14997.3|14995.3|19
1628751350000|2021-08-12 06:55:50|14997.8|14995.8|14998.1|14996.1|14998.3|14996.3|14997.8|14995.8|7
1628751360000|2021-08-12 06:56:00|14997.6|14995.6|14998.2|14996.2|14998.3|14996.3|14997.6|14995.6|16
1628751370000|2021-08-12 06:56:10|14997.9|14995.9|14997.3|14995.3|14997.9|14995.9|14997.3|14995.3|17
1628751380000|2021-08-12 06:56:20|14997.4|14995.4|14997.4|14995.4|14997.7|14995.7|14997.3|14995.3|4
1628751390000|2021-08-12 06:56:30|14997.3|14995.3|14997.4|14995.4|14997.4|14995.4|14997.2|14995.2|4
1628751400000|2021-08-12 06:56:40|14997.8|14995.8|14997.6|14995.6|14998.1|14996.1|14997.6|14995.6|14
1628751410000|2021-08-12 06:56:50|14997.7|14995.7|14997.4|14995.4|14997.7|14995.7|14997.2|14995.2|7
1628751420000|2021-08-12 06:57:00|14997.7|14995.7|14997.7|14995.7|14997.8|14995.8|14997.7|14995.7|4
1628751430000|2021-08-12 06:57:10|14998.7|14996.7|14998.8|14996.8|14999.4|14997.4|14998.7|14996.7|21
1628751440000|2021-08-12 06:57:20|14998.9|14996.9|14998.7|14996.7|14999.2|14997.2|14998.7|14996.7|7
1628751450000|2021-08-12 06:57:30|14998.9|14996.9|14998.7|14996.7|14999.2|14997.2|14998.7|14996.7|8
1628751460000|2021-08-12 06:57:40|14998.6|14996.6|14999.3|14997.3|14999.3|14997.3|14998.6|14996.6|5
1628751470000|2021-08-12 06:57:50|14999.2|14997.2|14998.7|14996.7|14999.2|14997.2|14998.7|14996.7|3
1628751480000|2021-08-12 06:58:00|14999.1|14997.1|14999.6|14997.6|14999.8|14997.8|14999.1|14997.1|4
1628751490000|2021-08-12 06:58:10|14999.4|14997.4|14998.8|14996.8|14999.6|14997.6|14998.8|14996.8|5
1628751500000|2021-08-12 06:58:20|14998.7|14996.7|14998.7|14996.7|14998.8|14996.8|14998.6|14996.6|5
1628751510000|2021-08-12 06:58:30|14998.6|14996.6|14997.7|14995.7|14998.7|14996.7|14997.7|14995.7|14
1628751520000|2021-08-12 06:58:40|14997.6|14995.6|14997.3|14995.3|14997.6|14995.6|14997.3|14995.3|1
1628751530000|2021-08-12 06:58:50|14997.2|14995.2|14996.7|14994.7|14997.4|14995.4|14996.3|14994.3|9
1628751540000|2021-08-12 06:59:00|14996.6|14994.6|14996.9|14994.9|14997.1|14995.1|14996.3|14994.3|9
1628751550000|2021-08-12 06:59:10|14997.1|14995.1|14997.2|14995.2|14997.6|14995.6|14996.8|14994.8|17
1628751560000|2021-08-12 06:59:20|14997.1|14995.1|14996.7|14994.7|14997.2|14995.2|14996.7|14994.7|6
1628751570000|2021-08-12 06:59:30|14996.8|14994.8|14996.4|14994.4|14997.1|14995.1|14996.3|14994.3|9
1628751580000|2021-08-12 06:59:40|14996.3|14994.3|14994.1|14992.1|14996.8|14994.8|14993.9|14991.9|77
1628751590000|2021-08-12 06:59:50|14993.9|14991.9|14997.2|14995.2|14997.2|14995.2|14993.9|14991.9|35
1628751600000|2021-08-12 07:00:00|14997.3|14995.3|14998.7|14996.7|14999.4|14997.4|14995.7|14993.7|99
1628751610000|2021-08-12 07:00:10|14998.8|14996.8|14999.6|14997.6|14999.7|14997.7|14997.4|14995.4|37
1628751620000|2021-08-12 07:00:20|14999.2|14997.2|15000.3|14998.3|15000.7|14998.7|14998.9|14996.9|30
1628751630000|2021-08-12 07:00:30|15000.4|14998.4|15001.9|14999.9|15002.3|15000.3|14999.4|14997.4|52
1628751640000|2021-08-12 07:00:40|15002.1|15000.1|14998.4|14996.4|15002.1|15000.1|14998.3|14996.3|36
1628751650000|2021-08-12 07:00:50|14998.6|14996.6|14998.9|14996.9|14999.9|14997.9|14998.6|14996.6|6
1628751660000|2021-08-12 07:01:00|14999.1|14997.1|14999.6|14997.6|14999.7|14997.7|14998.3|14996.3|14
1628751670000|2021-08-12 07:01:10|14999.4|14997.4|15000.2|14998.2|15000.7|14998.7|14999.4|14997.4|14
1628751680000|2021-08-12 07:01:20|15000.1|14998.1|14998.8|14996.8|15000.3|14998.3|14998.7|14996.7|14
1628751690000|2021-08-12 07:01:30|14998.9|14996.9|14997.7|14995.7|14998.9|14996.9|14997.7|14995.7|18
1628751700000|2021-08-12 07:01:40|14997.8|14995.8|14994.9|14992.9|14997.8|14995.8|14994.9|14992.9|23
1628751710000|2021-08-12 07:01:50|14995.1|14993.1|14996.2|14994.2|14996.2|14994.2|14995.1|14993.1|23
1628751720000|2021-08-12 07:02:00|14996.3|14994.3|14995.2|14993.2|14996.6|14994.6|14994.9|14992.9|31
1628751730000|2021-08-12 07:02:10|14995.1|14993.1|14997.1|14995.1|14997.9|14995.9|14994.9|14992.9|15
1628751740000|2021-08-12 07:02:20|14997.2|14995.2|14997.4|14995.4|14997.7|14995.7|14996.6|14994.6|7
1628751750000|2021-08-12 07:02:30|14997.6|14995.6|14997.2|14995.2|14997.6|14995.6|14996.3|14994.3|30
1628751760000|2021-08-12 07:02:40|14997.3|14995.3|14997.3|14995.3|14997.4|14995.4|14996.4|14994.4|12
1628751770000|2021-08-12 07:02:50|14997.4|14995.4|14997.9|14995.9|14998.4|14996.4|14997.3|14995.3|10
1628751780000|2021-08-12 07:03:00|14997.8|14995.8|14996.9|14994.9|14997.9|14995.9|14996.6|14994.6|8
1628751790000|2021-08-12 07:03:10|14996.8|14994.8|14997.9|14995.9|14998.2|14996.2|14996.8|14994.8|5
1628751800000|2021-08-12 07:03:20|14997.6|14995.6|14998.9|14996.9|14998.9|14996.9|14997.6|14995.6|16
1628751810000|2021-08-12 07:03:30|14999.4|14997.4|14997.9|14995.9|14999.7|14997.7|14997.8|14995.8|8
1628751820000|2021-08-12 07:03:40|14998.3|14996.3|14996.8|14994.8|14998.6|14996.6|14996.8|14994.8|14
1628751830000|2021-08-12 07:03:50|14996.7|14994.7|14997.7|14995.7|14997.8|14995.8|14996.6|14994.6|12
1628751840000|2021-08-12 07:04:00|14997.6|14995.6|14997.7|14995.7|14998.8|14996.8|14997.4|14995.4|11
1628751850000|2021-08-12 07:04:10|14997.6|14995.6|14996.8|14994.8|14997.7|14995.7|14996.6|14994.6|10
1628751860000|2021-08-12 07:04:20|14996.9|14994.9|14996.6|14994.6|14997.6|14995.6|14996.3|14994.3|15
1628751870000|2021-08-12 07:04:30|14996.9|14994.9|14995.7|14993.7|14997.1|14995.1|14995.7|14993.7|20
1628751880000|2021-08-12 07:04:40|14995.8|14993.8|14996.2|14994.2|14996.4|14994.4|14995.4|14993.4|40
1628751890000|2021-08-12 07:04:50|14995.8|14993.8|14994.7|14992.7|14995.9|14993.9|14994.6|14992.6|41
1628751900000|2021-08-12 07:05:00|14994.4|14992.4|14995.4|14993.4|14995.6|14993.6|14993.9|14991.9|34
1628751910000|2021-08-12 07:05:10|14995.6|14993.6|14995.4|14993.4|14996.6|14994.6|14995.3|14993.3|14
1628751920000|2021-08-12 07:05:20|14995.3|14993.3|14994.1|14992.1|14995.4|14993.4|14993.9|14991.9|9
1628751930000|2021-08-12 07:05:30|14994.2|14992.2|14993.2|14991.2|14994.3|14992.3|14992.9|14990.9|33
1628751940000|2021-08-12 07:05:40|14993.1|14991.1|14992.9|14990.9|14993.2|14991.2|14991.9|14989.9|42
1628751950000|2021-08-12 07:05:50|14992.8|14990.8|14992.3|14990.3|14993.2|14991.2|14992.2|14990.2|14
1628751960000|2021-08-12 07:06:00|14992.2|14990.2|14992.4|14990.4|14992.8|14990.8|14991.6|14989.6|28
1628751970000|2021-08-12 07:06:10|14992.3|14990.3|14992.4|14990.4|14993.7|14991.7|14992.3|14990.3|26
1628751980000|2021-08-12 07:06:20|14992.3|14990.3|14992.4|14990.4|14993.2|14991.2|14992.3|14990.3|23
1628751990000|2021-08-12 07:06:30|14992.2|14990.2|14994.2|14992.2|14994.4|14992.4|14992.2|14990.2|20
1628752000000|2021-08-12 07:06:40|14994.1|14992.1|14994.9|14992.9|14995.4|14993.4|14993.9|14991.9|22
1628752010000|2021-08-12 07:06:50|14995.1|14993.1|14995.8|14993.8|14996.4|14994.4|14994.9|14992.9|22
1628752020000|2021-08-12 07:07:00|14995.9|14993.9|14995.7|14993.7|14996.7|14994.7|14995.4|14993.4|28
1628752030000|2021-08-12 07:07:10|14995.6|14993.6|14995.7|14993.7|14995.9|14993.9|14995.3|14993.3|4
1628752040000|2021-08-12 07:07:20|14995.6|14993.6|14995.6|14993.6|14996.1|14994.1|14995.3|14993.3|11
1628752050000|2021-08-12 07:07:30|14995.4|14993.4|14994.2|14992.2|14995.4|14993.4|14994.2|14992.2|10
1628752060000|2021-08-12 07:07:40|14994.3|14992.3|14992.7|14990.7|14994.6|14992.6|14992.6|14990.6|17
1628752070000|2021-08-12 07:07:50|14992.9|14990.9|14993.7|14991.7|14993.7|14991.7|14992.9|14990.9|13
1628752080000|2021-08-12 07:08:00|14993.8|14991.8|14993.3|14991.3|14993.9|14991.9|14993.2|14991.2|10
1628752090000|2021-08-12 07:08:10|14993.2|14991.2|14993.7|14991.7|14994.1|14992.1|14992.9|14990.9|6
1628752100000|2021-08-12 07:08:20|14993.6|14991.6|14994.4|14992.4|14994.4|14992.4|14993.6|14991.6|7
1628752110000|2021-08-12 07:08:30|14994.3|14992.3|14994.4|14992.4|14994.9|14992.9|14993.9|14991.9|1
1628752120000|2021-08-12 07:08:40|14994.6|14992.6|14995.2|14993.2|14995.4|14993.4|14994.2|14992.2|27
1628752130000|2021-08-12 07:08:50|14995.1|14993.1|14995.2|14993.2|14995.4|14993.4|14995.1|14993.1|2
1628752140000|2021-08-12 07:09:00|14995.3|14993.3|14995.2|14993.2|14995.9|14993.9|14994.7|14992.7|17
1628752150000|2021-08-12 07:09:10|14995.3|14993.3|14994.9|14992.9|14995.4|14993.4|14994.4|14992.4|9
1628752160000|2021-08-12 07:09:20|14995.1|14993.1|14993.9|14991.9|14995.4|14993.4|14993.7|14991.7|16
1628752170000|2021-08-12 07:09:30|14994.1|14992.1|14993.7|14991.7|14994.2|14992.2|14993.4|14991.4|9
1628752180000|2021-08-12 07:09:40|14993.6|14991.6|14994.4|14992.4|14994.6|14992.6|14993.6|14991.6|8
1628752190000|2021-08-12 07:09:50|14994.6|14992.6|14995.4|14993.4|14995.4|14993.4|14994.6|14992.6|5
1628752200000|2021-08-12 07:10:00|14995.6|14993.6|14995.4|14993.4|14996.4|14994.4|14995.1|14993.1|15
1628752210000|2021-08-12 07:10:10|14995.6|14993.6|14995.9|14993.9|14996.1|14994.1|14995.2|14993.2|15
1628752220000|2021-08-12 07:10:20|14996.1|14994.1|14995.7|14993.7|14996.7|14994.7|14995.7|14993.7|18
1628752230000|2021-08-12 07:10:30|14995.6|14993.6|14995.7|14993.7|14996.2|14994.2|14995.2|14993.2|7
1628752240000|2021-08-12 07:10:40|14995.6|14993.6|14995.2|14993.2|14996.1|14994.1|14995.2|14993.2|4
1628752250000|2021-08-12 07:10:50|14994.9|14992.9|14994.7|14992.7|14995.3|14993.3|14994.4|14992.4|3
1628752260000|2021-08-12 07:11:00|14994.8|14992.8|14994.7|14992.7|14995.6|14993.6|14994.6|14992.6|17
1628752270000|2021-08-12 07:11:10|14994.6|14992.6|14994.4|14992.4|14994.9|14992.9|14994.2|14992.2|8
1628752280000|2021-08-12 07:11:20|14994.3|14992.3|14993.7|14991.7|14994.6|14992.6|14993.6|14991.6|5
1628752290000|2021-08-12 07:11:30|14993.8|14991.8|14994.9|14992.9|14995.1|14993.1|14993.7|14991.7|6
1628752300000|2021-08-12 07:11:40|14994.8|14992.8|14996.1|14994.1|14996.1|14994.1|14994.7|14992.7|7
1628752310000|2021-08-12 07:11:50|14995.8|14993.8|14995.9|14993.9|14996.1|14994.1|14995.6|14993.6|4
1628752320000|2021-08-12 07:12:00|14996.1|14994.1|14995.2|14993.2|14996.1|14994.1|14994.6|14992.6|17
1628752330000|2021-08-12 07:12:10|14995.1|14993.1|14994.7|14992.7|14995.2|14993.2|14994.6|14992.6|0
1628752340000|2021-08-12 07:12:20|14994.6|14992.6|14994.4|14992.4|14994.7|14992.7|14994.2|14992.2|2
1628752350000|2021-08-12 07:12:30|14994.6|14992.6|14994.7|14992.7|14994.9|14992.9|14994.4|14992.4|0
1628752360000|2021-08-12 07:12:40|14994.8|14992.8|14994.9|14992.9|14995.2|14993.2|14994.4|14992.4|5
1628752370000|2021-08-12 07:12:50|14995.1|14993.1|14995.2|14993.2|14995.2|14993.2|14994.3|14992.3|11
1628752380000|2021-08-12 07:13:00|14995.3|14993.3|14996.1|14994.1|14996.6|14994.6|14995.3|14993.3|25
1628752390000|2021-08-12 07:13:10|14995.9|14993.9|14997.9|14995.9|14997.9|14995.9|14995.8|14993.8|31
1628752400000|2021-08-12 07:13:20|14998.2|14996.2|14998.2|14996.2|14998.3|14996.3|14997.6|14995.6|16
1628752410000|2021-08-12 07:13:30|14998.3|14996.3|14998.9|14996.9|14998.9|14996.9|14997.8|14995.8|17
1628752420000|2021-08-12 07:13:40|14998.8|14996.8|14999.8|14997.8|14999.8|14997.8|14998.4|14996.4|38
1628752430000|2021-08-12 07:13:50|14999.9|14997.9|15000.6|14998.6|15000.7|14998.7|14999.9|14997.9|23
1628752440000|2021-08-12 07:14:00|15000.4|14998.4|15000.4|14998.4|15000.7|14998.7|14999.9|14997.9|16
1628752450000|2021-08-12 07:14:10|15000.3|14998.3|15000.7|14998.7|15000.7|14998.7|15000.2|14998.2|5
1628752460000|2021-08-12 07:14:20|15000.8|14998.8|15000.7|14998.7|15000.9|14998.9|15000.2|14998.2|6
1628752470000|2021-08-12 07:14:30|15000.6|14998.6|15000.6|14998.6|15000.8|14998.8|15000.2|14998.2|28
1628752480000|2021-08-12 07:14:40|15000.7|14998.7|14999.8|14997.8|15000.9|14998.9|14999.7|14997.7|24
1628752490000|2021-08-12 07:14:50|14999.9|14997.9|14999.2|14997.2|14999.9|14997.9|14998.9|14996.9|9
1628752500000|2021-08-12 07:15:00|14999.1|14997.1|14999.6|14997.6|14999.7|14997.7|14997.9|14995.9|41
1628752510000|2021-08-12 07:15:10|14999.4|14997.4|14998.9|14996.9|14999.6|14997.6|14998.6|14996.6|5
1628752520000|2021-08-12 07:15:20|14999.1|14997.1|14997.6|14995.6|14999.2|14997.2|14997.6|14995.6|23
1628752530000|2021-08-12 07:15:30|14997.4|14995.4|14998.4|14996.4|14998.4|14996.4|14997.4|14995.4|22
1628752540000|2021-08-12 07:15:40|14998.3|14996.3|14998.9|14996.9|14998.9|14996.9|14998.2|14996.2|5
1628752550000|2021-08-12 07:15:50|14999.1|14997.1|14999.6|14997.6|14999.7|14997.7|14998.8|14996.8|11
1628752560000|2021-08-12 07:16:00|14999.7|14997.7|14999.7|14997.7|15000.1|14998.1|14999.6|14997.6|12
1628752570000|2021-08-12 07:16:10|14999.2|14997.2|14999.3|14997.3|14999.3|14997.3|14999.1|14997.1|23
1628752580000|2021-08-12 07:16:20|14999.2|14997.2|14998.9|14996.9|14999.2|14997.2|14998.8|14996.8|3
1628752590000|2021-08-12 07:16:30|14999.1|14997.1|14998.4|14996.4|14999.1|14997.1|14998.4|14996.4|3
1628752600000|2021-08-12 07:16:40|14998.3|14996.3|14998.2|14996.2|14998.9|14996.9|14998.2|14996.2|3
1628752610000|2021-08-12 07:16:50|14998.1|14996.1|14997.2|14995.2|14998.3|14996.3|14997.1|14995.1|8
1628752620000|2021-08-12 07:17:00|14997.7|14995.7|14997.9|14995.9|14998.1|14996.1|14997.1|14995.1|18
1628752630000|2021-08-12 07:17:10|14998.2|14996.2|14997.9|14995.9|14998.2|14996.2|14997.7|14995.7|10
1628752640000|2021-08-12 07:17:20|14998.1|14996.1|14997.4|14995.4|14998.2|14996.2|14997.1|14995.1|6
1628752650000|2021-08-12 07:17:30|14997.3|14995.3|14996.9|14994.9|14998.2|14996.2|14996.9|14994.9|16
1628752660000|2021-08-12 07:17:40|14996.8|14994.8|14996.7|14994.7|14996.8|14994.8|14996.2|14994.2|9
1628752670000|2021-08-12 07:17:50|14996.8|14994.8|14997.7|14995.7|14997.7|14995.7|14996.7|14994.7|7
1628752680000|2021-08-12 07:18:00|14997.6|14995.6|14996.9|14994.9|14997.9|14995.9|14996.8|14994.8|10
1628752690000|2021-08-12 07:18:10|14996.8|14994.8|14996.4|14994.4|14996.8|14994.8|14996.3|14994.3|6
1628752700000|2021-08-12 07:18:20|14996.7|14994.7|14996.8|14994.8|14996.9|14994.9|14996.7|14994.7|8
1628752710000|2021-08-12 07:18:30|14996.7|14994.7|14995.2|14993.2|14996.7|14994.7|14995.2|14993.2|19
1628752720000|2021-08-12 07:18:40|14995.7|14993.7|14996.2|14994.2|14996.7|14994.7|14995.7|14993.7|16
1628752730000|2021-08-12 07:18:50|14996.3|14994.3|14996.1|14994.1|14996.4|14994.4|14995.9|14993.9|3
1628752740000|2021-08-12 07:19:00|14996.2|14994.2|14995.8|14993.8|14996.2|14994.2|14995.3|14993.3|10
1628752750000|2021-08-12 07:19:10|14995.7|14993.7|14996.2|14994.2|14996.8|14994.8|14995.7|14993.7|17
1628752760000|2021-08-12 07:19:20|14996.1|14994.1|14996.4|14994.4|14996.6|14994.6|14995.8|14993.8|1
1628752770000|2021-08-12 07:19:30|14996.6|14994.6|14997.7|14995.7|14997.7|14995.7|14996.6|14994.6|37
1628752780000|2021-08-12 07:19:40|14997.6|14995.6|14997.9|14995.9|14998.2|14996.2|14997.6|14995.6|2
1628752790000|2021-08-12 07:19:50|14997.8|14995.8|14998.7|14996.7|14999.1|14997.1|14997.3|14995.3|28
1628752800000|2021-08-12 07:20:00|14998.8|14996.8|15001.2|14999.2|15001.2|14999.2|14998.7|14996.7|39
1628752810000|2021-08-12 07:20:10|15000.7|14998.7|14999.4|14997.4|15000.8|14998.8|14999.4|14997.4|30
1628752820000|2021-08-12 07:20:20|14999.3|14997.3|15002.8|15000.8|15003.6|15001.6|14999.3|14997.3|172
1628752830000|2021-08-12 07:20:30|15003.2|15001.2|15002.7|15000.7|15003.4|15001.4|15002.7|15000.7|46
1628752840000|2021-08-12 07:20:40|15001.8|14999.8|15001.6|14999.6|15002.2|15000.2|15001.3|14999.3|11
1628752850000|2021-08-12 07:20:50|15001.4|14999.4|15001.7|14999.7|15001.7|14999.7|15000.4|14998.4|42
1628752860000|2021-08-12 07:21:00|15001.6|14999.6|15000.7|14998.7|15001.7|14999.7|15000.4|14998.4|13
1628752870000|2021-08-12 07:21:10|15000.8|14998.8|14999.7|14997.7|15000.9|14998.9|14999.6|14997.6|22
1628752880000|2021-08-12 07:21:20|14999.8|14997.8|14999.7|14997.7|14999.8|14997.8|14999.4|14997.4|23
1628752890000|2021-08-12 07:21:30|14999.4|14997.4|14998.4|14996.4|14999.9|14997.9|14998.4|14996.4|44
1628752900000|2021-08-12 07:21:40|14998.6|14996.6|14999.1|14997.1|14999.1|14997.1|14998.3|14996.3|8
1628752910000|2021-08-12 07:21:50|14999.2|14997.2|14998.4|14996.4|14999.7|14997.7|14998.3|14996.3|14
1628752920000|2021-08-12 07:22:00|14998.6|14996.6|14998.4|14996.4|14998.7|14996.7|14998.3|14996.3|7
1628752930000|2021-08-12 07:22:10|14998.3|14996.3|14998.7|14996.7|14998.7|14996.7|14998.2|14996.2|6
1628752940000|2021-08-12 07:22:20|14998.6|14996.6|14998.8|14996.8|14999.1|14997.1|14998.6|14996.6|4
1628752950000|2021-08-12 07:22:30|14998.7|14996.7|14999.3|14997.3|14999.3|14997.3|14998.7|14996.7|9
1628752960000|2021-08-12 07:22:40|14999.2|14997.2|14999.7|14997.7|14999.8|14997.8|14999.2|14997.2|6
1628752970000|2021-08-12 07:22:50|14999.8|14997.8|14999.8|14997.8|14999.9|14997.9|14999.4|14997.4|20
1628752980000|2021-08-12 07:23:00|14999.9|14997.9|15000.2|14998.2|15000.4|14998.4|14999.7|14997.7|15
1628752990000|2021-08-12 07:23:10|15000.1|14998.1|14999.7|14997.7|15000.9|14998.9|14999.7|14997.7|14
1628753000000|2021-08-12 07:23:20|14999.9|14997.9|15000.9|14998.9|15000.9|14998.9|14999.8|14997.8|5
1628753010000|2021-08-12 07:23:30|15001.2|14999.2|15001.4|14999.4|15001.7|14999.7|14999.9|14997.9|57
1628753020000|2021-08-12 07:23:40|15001.3|14999.3|15002.2|15000.2|15002.2|15000.2|15000.7|14998.7|53
1628753030000|2021-08-12 07:23:50|15002.1|15000.1|15002.2|15000.2|15002.2|15000.2|15001.4|14999.4|30
1628753040000|2021-08-12 07:24:00|15002.3|15000.3|15002.2|15000.2|15003.2|15001.2|15002.2|15000.2|13
1628753050000|2021-08-12 07:24:10|15002.3|15000.3|15000.9|14998.9|15002.4|15000.4|15000.9|14998.9|27
1628753060000|2021-08-12 07:24:20|15001.1|14999.1|15000.4|14998.4|15001.1|14999.1|15000.1|14998.1|11
1628753070000|2021-08-12 07:24:30|15000.3|14998.3|15000.4|14998.4|15000.6|14998.6|15000.2|14998.2|13
1628753080000|2021-08-12 07:24:40|15000.2|14998.2|15000.1|14998.1|15000.3|14998.3|14999.9|14997.9|8
1628753090000|2021-08-12 07:24:50|15000.2|14998.2|14999.9|14997.9|15000.2|14998.2|14999.3|14997.3|24
1628753100000|2021-08-12 07:25:00|15000.1|14998.1|14999.9|14997.9|15000.6|14998.6|14999.4|14997.4|15
1628753110000|2021-08-12 07:25:10|14999.8|14997.8|14999.7|14997.7|15000.1|14998.1|14999.4|14997.4|5
1628753120000|2021-08-12 07:25:20|14999.9|14997.9|14999.6|14997.6|15000.3|14998.3|14999.6|14997.6|7
1628753130000|2021-08-12 07:25:30|14999.4|14997.4|14997.9|14995.9|14999.4|14997.4|14997.9|14995.9|19
1628753140000|2021-08-12 07:25:40|14997.8|14995.8|14997.7|14995.7|14998.1|14996.1|14997.3|14995.3|13
1628753150000|2021-08-12 07:25:50|14997.6|14995.6|14996.4|14994.4|14997.7|14995.7|14996.2|14994.2|28
1628753160000|2021-08-12 07:26:00|14996.3|14994.3|14995.9|14993.9|14996.4|14994.4|14995.9|14993.9|9
1628753170000|2021-08-12 07:26:10|14995.8|14993.8|14995.6|14993.6|14996.1|14994.1|14995.6|14993.6|3
1628753180000|2021-08-12 07:26:20|14995.3|14993.3|14996.1|14994.1|14996.2|14994.2|14994.9|14992.9|41
1628753190000|2021-08-12 07:26:30|14996.2|14994.2|14995.4|14993.4|14996.2|14994.2|14995.4|14993.4|21
1628753200000|2021-08-12 07:26:40|14995.3|14993.3|14995.6|14993.6|14995.8|14993.8|14995.2|14993.2|9
1628753210000|2021-08-12 07:26:50|14995.7|14993.7|14994.9|14992.9|14995.7|14993.7|14994.9|14992.9|4
1628753220000|2021-08-12 07:27:00|14994.8|14992.8|14994.9|14992.9|14995.3|14993.3|14992.9|14990.9|58
1628753230000|2021-08-12 07:27:10|14994.8|14992.8|14994.2|14992.2|14994.8|14992.8|14993.9|14991.9|6
1628753240000|2021-08-12 07:27:20|14994.1|14992.1|14995.4|14993.4|14995.4|14993.4|14994.1|14992.1|4
1628753250000|2021-08-12 07:27:30|14995.2|14993.2|14994.4|14992.4|14995.3|14993.3|14994.4|14992.4|14
1628753260000|2021-08-12 07:27:40|14994.6|14992.6|14994.8|14992.8|14995.1|14993.1|14994.6|14992.6|2
1628753270000|2021-08-12 07:27:50|14994.7|14992.7|14995.3|14993.3|14995.4|14993.4|14994.7|14992.7|5
1628753280000|2021-08-12 07:28:00|14995.4|14993.4|14996.7|14994.7|14997.2|14995.2|14995.3|14993.3|13
1628753290000|2021-08-12 07:28:10|14996.8|14994.8|14996.4|14994.4|14996.8|14994.8|14996.2|14994.2|4
1628753300000|2021-08-12 07:28:20|14996.3|14994.3|14995.7|14993.7|14996.3|14994.3|14995.2|14993.2|8
1628753310000|2021-08-12 07:28:30|14995.6|14993.6|14995.2|14993.2|14995.6|14993.6|14994.9|14992.9|4
1628753320000|2021-08-12 07:28:40|14995.3|14993.3|14996.7|14994.7|14996.9|14994.9|14995.3|14993.3|9
1628753330000|2021-08-12 07:28:50|14996.8|14994.8|14997.7|14995.7|14997.7|14995.7|14996.8|14994.8|11
1628753340000|2021-08-12 07:29:00|14997.8|14995.8|14998.1|14996.1|14998.3|14996.3|14997.8|14995.8|8
1628753350000|2021-08-12 07:29:10|14998.2|14996.2|14998.4|14996.4|14998.6|14996.6|14997.9|14995.9|8
1628753360000|2021-08-12 07:29:20|14998.3|14996.3|14998.7|14996.7|14998.8|14996.8|14997.9|14995.9|10
1628753370000|2021-08-12 07:29:30|14998.8|14996.8|14999.4|14997.4|14999.6|14997.6|14998.8|14996.8|10
1628753380000|2021-08-12 07:29:40|14999.3|14997.3|14998.9|14996.9|14999.4|14997.4|14998.9|14996.9|7
1628753390000|2021-08-12 07:29:50|14998.8|14996.8|14998.7|14996.7|14999.1|14997.1|14998.4|14996.4|2
1628753400000|2021-08-12 07:30:00|14998.6|14996.6|14999.8|14997.8|14999.8|14997.8|14998.6|14996.6|6
1628753410000|2021-08-12 07:30:10|14999.9|14997.9|14999.6|14997.6|15000.4|14998.4|14999.4|14997.4|26
1628753420000|2021-08-12 07:30:20|14999.7|14997.7|14998.6|14996.6|14999.9|14997.9|14998.3|14996.3|10
1628753430000|2021-08-12 07:30:30|14998.7|14996.7|14999.1|14997.1|14999.3|14997.3|14998.7|14996.7|0
1628753440000|2021-08-12 07:30:40|14998.9|14996.9|14999.2|14997.2|14999.3|14997.3|14998.9|14996.9|2
1628753450000|2021-08-12 07:30:50|14999.1|14997.1|14998.9|14996.9|14999.2|14997.2|14998.3|14996.3|10
1628753460000|2021-08-12 07:31:00|14998.8|14996.8|14998.9|14996.9|14999.3|14997.3|14998.2|14996.2|20
1628753470000|2021-08-12 07:31:10|14999.1|14997.1|14998.2|14996.2|14999.1|14997.1|14997.8|14995.8|3
1628753480000|2021-08-12 07:31:20|14998.3|14996.3|14998.4|14996.4|14998.8|14996.8|14998.1|14996.1|5
1628753490000|2021-08-12 07:31:30|14998.6|14996.6|14998.3|14996.3|14998.9|14996.9|14998.2|14996.2|2
1628753500000|2021-08-12 07:31:40|14998.2|14996.2|14998.4|14996.4|14998.7|14996.7|14997.8|14995.8|1
1628753510000|2021-08-12 07:31:50|14998.6|14996.6|14998.4|14996.4|14999.2|14997.2|14998.2|14996.2|15
1628753520000|2021-08-12 07:32:00|14998.6|14996.6|14999.2|14997.2|14999.3|14997.3|14998.6|14996.6|9
1628753530000|2021-08-12 07:32:10|14999.3|14997.3|14999.9|14997.9|15000.2|14998.2|14999.3|14997.3|11
1628753540000|2021-08-12 07:32:20|14999.8|14997.8|15000.7|14998.7|15000.7|14998.7|14999.7|14997.7|4
1628753550000|2021-08-12 07:32:30|15000.8|14998.8|14999.8|14997.8|15000.8|14998.8|14999.7|14997.7|19
1628753560000|2021-08-12 07:32:40|14999.7|14997.7|15000.2|14998.2|15000.8|14998.8|14999.7|14997.7|2
1628753570000|2021-08-12 07:32:50|15000.3|14998.3|15000.4|14998.4|15000.8|14998.8|15000.3|14998.3|4
1628753580000|2021-08-12 07:33:00|15000.3|14998.3|14999.6|14997.6|15000.4|14998.4|14999.6|14997.6|14
1628753590000|2021-08-12 07:33:10|14999.7|14997.7|14999.6|14997.6|14999.7|14997.7|14999.4|14997.4|1
1628753600000|2021-08-12 07:33:20|14999.4|14997.4|14999.7|14997.7|14999.8|14997.8|14999.4|14997.4|4
1628753610000|2021-08-12 07:33:30|14999.8|14997.8|14999.7|14997.7|15000.2|14998.2|14999.7|14997.7|3
1628753620000|2021-08-12 07:33:40|14999.8|14997.8|15000.6|14998.6|15000.7|14998.7|14999.6|14997.6|5
1628753630000|2021-08-12 07:33:50|15000.7|14998.7|15001.3|14999.3|15001.4|14999.4|15000.7|14998.7|14
1628753640000|2021-08-12 07:34:00|15001.4|14999.4|15001.7|14999.7|15001.7|14999.7|15001.2|14999.2|18
1628753650000|2021-08-12 07:34:10|15001.8|14999.8|15001.8|14999.8|15001.9|14999.9|15001.2|14999.2|8
1628753660000|2021-08-12 07:34:20|15001.9|14999.9|15001.6|14999.6|15001.9|14999.9|15001.2|14999.2|5
1628753670000|2021-08-12 07:34:30|15001.7|14999.7|15001.2|14999.2|15002.1|15000.1|15001.1|14999.1|12
1628753680000|2021-08-12 07:34:40|15001.4|14999.4|15001.4|14999.4|15001.9|14999.9|15001.2|14999.2|6
1628753690000|2021-08-12 07:34:50|15001.6|14999.6|15000.7|14998.7|15001.6|14999.6|15000.7|14998.7|0
1628753700000|2021-08-12 07:35:00|15000.9|14998.9|15001.3|14999.3|15001.4|14999.4|15000.4|14998.4|7
1628753710000|2021-08-12 07:35:10|15001.2|14999.2|15001.6|14999.6|15001.6|14999.6|15001.1|14999.1|5
1628753720000|2021-08-12 07:35:20|15001.7|14999.7|15001.4|14999.4|15001.9|14999.9|15001.2|14999.2|4
1628753730000|2021-08-12 07:35:30|15001.3|14999.3|15001.6|14999.6|15001.6|14999.6|15000.9|14998.9|3
1628753740000|2021-08-12 07:35:40|15001.4|14999.4|15001.6|14999.6|15001.6|14999.6|15000.9|14998.9|1
1628753750000|2021-08-12 07:35:50|15001.4|14999.4|15001.9|14999.9|15002.2|15000.2|15001.2|14999.2|16
1628753760000|2021-08-12 07:36:00|15001.7|14999.7|15001.9|14999.9|15002.2|15000.2|15001.7|14999.7|5
1628753770000|2021-08-12 07:36:10|15001.8|14999.8|15001.8|14999.8|15001.8|14999.8|15001.8|14999.8|2
1628753780000|2021-08-12 07:36:20|15001.9|14999.9|15000.9|14998.9|15001.9|14999.9|15000.9|14998.9|2
1628753790000|2021-08-12 07:36:30|15001.1|14999.1|15001.2|14999.2|15001.6|14999.6|15000.9|14998.9|3
1628753800000|2021-08-12 07:36:40|15001.3|14999.3|15000.9|14998.9|15001.8|14999.8|15000.9|14998.9|6
1628753810000|2021-08-12 07:36:50|15001.1|14999.1|15001.4|14999.4|15001.4|14999.4|15000.9|14998.9|2
1628753820000|2021-08-12 07:37:00|15001.3|14999.3|15001.4|14999.4|15001.4|14999.4|15001.1|14999.1|2
1628753830000|2021-08-12 07:37:10|15001.6|14999.6|15001.6|14999.6|15001.9|14999.9|15001.4|14999.4|3
1628753840000|2021-08-12 07:37:20|15001.7|14999.7|15001.7|14999.7|15001.8|14999.8|15001.6|14999.6|3
1628753850000|2021-08-12 07:37:30|15001.6|14999.6|15001.9|14999.9|15002.2|15000.2|15001.2|14999.2|7
1628753860000|2021-08-12 07:37:40|15002.1|15000.1|15002.4|15000.4|15002.4|15000.4|15002.1|15000.1|7
1628753870000|2021-08-12 07:37:50|15002.6|15000.6|15002.8|15000.8|15003.1|15001.1|15002.4|15000.4|8
1628753880000|2021-08-12 07:38:00|15002.9|15000.9|15002.2|15000.2|15003.1|15001.1|15002.2|15000.2|11
1628753890000|2021-08-12 07:38:10|15002.3|15000.3|15003.2|15001.2|15003.2|15001.2|15002.3|15000.3|20
1628753900000|2021-08-12 07:38:20|15003.1|15001.1|15002.7|15000.7|15003.2|15001.2|15002.7|15000.7|7
1628753910000|2021-08-12 07:38:30|15002.9|15000.9|15002.6|15000.6|15002.9|15000.9|15002.6|15000.6|7
1628753920000|2021-08-12 07:38:40|15002.7|15000.7|15002.7|15000.7|15002.9|15000.9|15002.4|15000.4|33
1628753930000|2021-08-12 07:38:50|15002.6|15000.6|15002.8|15000.8|15002.9|15000.9|15002.2|15000.2|4
1628753940000|2021-08-12 07:39:00|15002.7|15000.7|15002.2|15000.2|15002.7|15000.7|15001.9|14999.9|9
1628753950000|2021-08-12 07:39:10|15002.3|15000.3|15001.9|14999.9|15002.9|15000.9|15001.8|14999.8|11
1628753960000|2021-08-12 07:39:20|15002.1|15000.1|15001.3|14999.3|15002.2|15000.2|15001.2|14999.2|8
1628753970000|2021-08-12 07:39:30|15001.2|14999.2|15001.4|14999.4|15001.6|14999.6|15001.2|14999.2|0
1628753980000|2021-08-12 07:39:40|15001.6|14999.6|15002.4|15000.4|15002.4|15000.4|15001.4|14999.4|6
1628753990000|2021-08-12 07:39:50|15002.6|15000.6|15002.9|15000.9|15002.9|15000.9|15002.4|15000.4|5
1628754000000|2021-08-12 07:40:00|15002.7|15000.7|15002.6|15000.6|15002.8|15000.8|15002.6|15000.6|3
1628754010000|2021-08-12 07:40:10|15002.7|15000.7|15002.6|15000.6|15002.8|15000.8|15002.1|15000.1|4
1628754020000|2021-08-12 07:40:20|15002.7|15000.7|15002.4|15000.4|15002.7|15000.7|15002.4|15000.4|1
1628754030000|2021-08-12 07:40:30|15001.9|14999.9|15001.7|14999.7|15002.2|15000.2|15001.4|14999.4|17
1628754040000|2021-08-12 07:40:40|15001.6|14999.6|15001.4|14999.4|15001.9|14999.9|15001.4|14999.4|3
1628754050000|2021-08-12 07:40:50|15001.3|14999.3|15001.4|14999.4|15001.6|14999.6|15001.3|14999.3|3
1628754060000|2021-08-12 07:41:00|15001.3|14999.3|15000.7|14998.7|15001.3|14999.3|15000.7|14998.7|6
1628754070000|2021-08-12 07:41:10|15000.6|14998.6|15000.4|14998.4|15000.7|14998.7|15000.2|14998.2|6
1628754080000|2021-08-12 07:41:20|15000.3|14998.3|15000.2|14998.2|15000.4|14998.4|14999.9|14997.9|6
1628754090000|2021-08-12 07:41:30|14999.9|14997.9|15000.4|14998.4|15000.4|14998.4|14999.9|14997.9|5
1628754100000|2021-08-12 07:41:40|15000.6|14998.6|15000.7|14998.7|15000.9|14998.9|15000.6|14998.6|2
1628754110000|2021-08-12 07:41:50|15000.6|14998.6|14999.9|14997.9|15000.6|14998.6|14999.8|14997.8|4
1628754120000|2021-08-12 07:42:00|15000.1|14998.1|15000.2|14998.2|15000.7|14998.7|15000.1|14998.1|4
1628754130000|2021-08-12 07:42:10|15000.3|14998.3|14999.4|14997.4|15000.4|14998.4|14998.8|14996.8|19
1628754140000|2021-08-12 07:42:20|14998.9|14996.9|14999.2|14997.2|14999.4|14997.4|14998.9|14996.9|4
1628754150000|2021-08-12 07:42:30|14999.3|14997.3|14999.9|14997.9|14999.9|14997.9|14999.2|14997.2|5
1628754160000|2021-08-12 07:42:40|14999.8|14997.8|14999.8|14997.8|15000.4|14998.4|14999.6|14997.6|8
1628754170000|2021-08-12 07:42:50|14999.9|14997.9|14999.6|14997.6|15000.1|14998.1|14999.6|14997.6|1
1628754180000|2021-08-12 07:43:00|14999.7|14997.7|14999.6|14997.6|14999.7|14997.7|14999.2|14997.2|2
1628754190000|2021-08-12 07:43:10|14999.4|14997.4|14999.7|14997.7|14999.8|14997.8|14999.2|14997.2|5
1628754200000|2021-08-12 07:43:20|14999.8|14997.8|14999.7|14997.7|15000.4|14998.4|14999.6|14997.6|4
1628754210000|2021-08-12 07:43:30|14999.6|14997.6|15000.2|14998.2|15000.4|14998.4|14999.4|14997.4|2
1628754220000|2021-08-12 07:43:40|14999.7|14997.7|15000.2|14998.2|15000.2|14998.2|14999.6|14997.6|4
1628754230000|2021-08-12 07:43:50|15000.3|14998.3|15000.7|14998.7|15000.7|14998.7|15000.1|14998.1|5
1628754240000|2021-08-12 07:44:00|15000.6|14998.6|14999.9|14997.9|15000.7|14998.7|14999.7|14997.7|8
1628754250000|2021-08-12 07:44:10|15000.1|14998.1|14999.9|14997.9|15000.3|14998.3|14999.8|14997.8|3
1628754260000|2021-08-12 07:44:20|15000.1|14998.1|14999.8|14997.8|15000.2|14998.2|14999.8|14997.8|1
1628754270000|2021-08-12 07:44:30|14999.9|14997.9|14999.7|14997.7|15000.1|14998.1|14999.7|14997.7|0
1628754280000|2021-08-12 07:44:40|14999.8|14997.8|14999.7|14997.7|14999.8|14997.8|14999.4|14997.4|0
1628754290000|2021-08-12 07:44:50|14999.6|14997.6|15000.4|14998.4|15000.4|14998.4|14999.6|14997.6|15
1628754300000|2021-08-12 07:45:00|15000.3|14998.3|15000.7|14998.7|15001.4|14999.4|15000.2|14998.2|8
1628754310000|2021-08-12 07:45:10|15000.8|14998.8|15000.9|14998.9|15001.2|14999.2|15000.7|14998.7|0
1628754320000|2021-08-12 07:45:20|15000.8|14998.8|15000.7|14998.7|15000.9|14998.9|15000.4|14998.4|4
1628754330000|2021-08-12 07:45:30|15000.4|14998.4|14999.7|14997.7|15000.7|14998.7|14999.7|14997.7|2
1628754340000|2021-08-12 07:45:40|14999.6|14997.6|14999.7|14997.7|14999.8|14997.8|14999.4|14997.4|2
1628754350000|2021-08-12 07:45:50|14999.6|14997.6|14999.6|14997.6|14999.7|14997.7|14999.4|14997.4|3
1628754360000|2021-08-12 07:46:00|14999.4|14997.4|14999.6|14997.6|14999.7|14997.7|14999.1|14997.1|3
1628754370000|2021-08-12 07:46:10|14999.7|14997.7|14999.7|14997.7|14999.7|14997.7|14999.4|14997.4|0
1628754390000|2021-08-12 07:46:30|15000.2|14998.2|15000.2|14998.2|15000.6|14998.6|15000.2|14998.2|4
1628754400000|2021-08-12 07:46:40|15000.3|14998.3|15000.9|14998.9|15001.1|14999.1|15000.3|14998.3|1
1628754410000|2021-08-12 07:46:50|15000.8|14998.8|15000.8|14998.8|15000.9|14998.9|15000.6|14998.6|3
1628754420000|2021-08-12 07:47:00|15000.9|14998.9|15001.4|14999.4|15001.6|14999.6|15000.4|14998.4|4
1628754430000|2021-08-12 07:47:10|15001.6|14999.6|15002.4|15000.4|15002.7|15000.7|15001.6|14999.6|30
1628754440000|2021-08-12 07:47:20|15002.6|15000.6|15001.7|14999.7|15002.6|15000.6|15001.7|14999.7|6
1628754450000|2021-08-12 07:47:30|15001.4|14999.4|15002.6|15000.6|15002.6|15000.6|15001.4|14999.4|3
1628754460000|2021-08-12 07:47:40|15002.4|15000.4|15003.1|15001.1|15003.2|15001.2|15002.3|15000.3|5
1628754470000|2021-08-12 07:47:50|15003.2|15001.2|15002.7|15000.7|15003.4|15001.4|15002.4|15000.4|29
1628754480000|2021-08-12 07:48:00|15002.4|15000.4|15002.9|15000.9|15003.2|15001.2|15002.4|15000.4|19
1628754490000|2021-08-12 07:48:10|15003.1|15001.1|15002.4|15000.4|15003.2|15001.2|15002.4|15000.4|3
1628754500000|2021-08-12 07:48:20|15002.6|15000.6|15003.1|15001.1|15003.3|15001.3|15002.3|15000.3|20
1628754510000|2021-08-12 07:48:30|15002.9|15000.9|15002.9|15000.9|15003.4|15001.4|15002.6|15000.6|5
1628754520000|2021-08-12 07:48:40|15002.8|15000.8|15002.9|15000.9|15003.2|15001.2|15002.7|15000.7|6
1628754530000|2021-08-12 07:48:50|15003.3|15001.3|15003.1|15001.1|15003.3|15001.3|15002.6|15000.6|17
1628754540000|2021-08-12 07:49:00|15003.4|15001.4|15003.2|15001.2|15003.6|15001.6|15003.2|15001.2|3
1628754550000|2021-08-12 07:49:10|15003.3|15001.3|15003.2|15001.2|15003.4|15001.4|15003.1|15001.1|5
1628754560000|2021-08-12 07:49:20|15003.3|15001.3|15003.2|15001.2|15003.6|15001.6|15003.2|15001.2|4
1628754570000|2021-08-12 07:49:30|15003.3|15001.3|15003.7|15001.7|15003.7|15001.7|15003.2|15001.2|4
1628754580000|2021-08-12 07:49:40|15003.8|15001.8|15004.6|15002.6|15004.6|15002.6|15003.7|15001.7|34
1628754590000|2021-08-12 07:49:50|15004.4|15002.4|15003.9|15001.9|15004.4|15002.4|15003.9|15001.9|4
1628754600000|2021-08-12 07:50:00|15004.1|15002.1|15003.4|15001.4|15004.3|15002.3|15003.4|15001.4|12
1628754610000|2021-08-12 07:50:10|15003.6|15001.6|15003.2|15001.2|15003.7|15001.7|15002.8|15000.8|7
1628754620000|2021-08-12 07:50:20|15003.1|15001.1|15002.9|15000.9|15003.1|15001.1|15002.6|15000.6|17
1628754630000|2021-08-12 07:50:30|15002.8|15000.8|15002.7|15000.7|15002.9|15000.9|15002.6|15000.6|3
1628754640000|2021-08-12 07:50:40|15002.8|15000.8|15002.9|15000.9|15002.9|15000.9|15002.8|15000.8|3
1628754650000|2021-08-12 07:50:50|15002.8|15000.8|15003.1|15001.1|15003.3|15001.3|15002.8|15000.8|6
1628754660000|2021-08-12 07:51:00|15003.2|15001.2|15002.4|15000.4|15003.2|15001.2|15002.2|15000.2|9
1628754670000|2021-08-12 07:51:10|15002.3|15000.3|15002.6|15000.6|15002.6|15000.6|15002.2|15000.2|2
1628754680000|2021-08-12 07:51:20|15002.7|15000.7|15003.4|15001.4|15003.7|15001.7|15002.7|15000.7|32
1628754690000|2021-08-12 07:51:30|15003.6|15001.6|15003.7|15001.7|15003.7|15001.7|15003.4|15001.4|2
1628754700000|2021-08-12 07:51:40|15003.6|15001.6|15004.2|15002.2|15004.2|15002.2|15003.6|15001.6|11
1628754710000|2021-08-12 07:51:50|15004.4|15002.4|15003.9|15001.9|15004.4|15002.4|15003.7|15001.7|5
1628754720000|2021-08-12 07:52:00|15003.8|15001.8|15003.7|15001.7|15003.9|15001.9|15003.3|15001.3|7
1628754730000|2021-08-12 07:52:10|15003.6|15001.6|15003.9|15001.9|15003.9|15001.9|15003.4|15001.4|2
1628754740000|2021-08-12 07:52:20|15004.1|15002.1|15003.4|15001.4|15004.1|15002.1|15003.4|15001.4|1
1628754750000|2021-08-12 07:52:30|15003.6|15001.6|15003.4|15001.4|15003.9|15001.9|15003.4|15001.4|2
1628754760000|2021-08-12 07:52:40|15003.6|15001.6|15003.4|15001.4|15003.9|15001.9|15003.4|15001.4|4
1628754770000|2021-08-12 07:52:50|15003.3|15001.3|15003.3|15001.3|15003.4|15001.4|15002.9|15000.9|4
1628754780000|2021-08-12 07:53:00|15003.2|15001.2|15004.2|15002.2|15004.2|15002.2|15002.8|15000.8|10
1628754790000|2021-08-12 07:53:10|15004.3|15002.3|15004.7|15002.7|15004.8|15002.8|15004.2|15002.2|14
1628754800000|2021-08-12 07:53:20|15004.4|15002.4|15005.2|15003.2|15005.3|15003.3|15004.4|15002.4|21
1628754810000|2021-08-12 07:53:30|15005.3|15003.3|15004.9|15002.9|15005.3|15003.3|15004.9|15002.9|0
1628754820000|2021-08-12 07:53:40|15004.8|15002.8|15005.1|15003.1|15005.3|15003.3|15004.8|15002.8|6
1628754830000|2021-08-12 07:53:50|15005.2|15003.2|15005.2|15003.2|15005.2|15003.2|15005.1|15003.1|6
1628754840000|2021-08-12 07:54:00|15005.3|15003.3|15005.4|15003.4|15006.1|15004.1|15005.3|15003.3|21
1628754850000|2021-08-12 07:54:10|15005.6|15003.6|15005.4|15003.4|15005.8|15003.8|15005.2|15003.2|4
1628754860000|2021-08-12 07:54:20|15005.3|15003.3|15005.3|15003.3|15005.4|15003.4|15005.3|15003.3|10
1628754870000|2021-08-12 07:54:30|15005.2|15003.2|15004.9|15002.9|15005.2|15003.2|15004.4|15002.4|4
1628754880000|2021-08-12 07:54:40|15004.8|15002.8|15004.8|15002.8|15005.1|15003.1|15004.7|15002.7|1
1628754890000|2021-08-12 07:54:50|15004.7|15002.7|15004.7|15002.7|15004.9|15002.9|15004.2|15002.2|4
1628754900000|2021-08-12 07:55:00|15004.8|15002.8|15004.4|15002.4|15005.1|15003.1|15004.4|15002.4|7
1628754910000|2021-08-12 07:55:10|15004.3|15002.3|15003.9|15001.9|15004.3|15002.3|15003.7|15001.7|2
1628754920000|2021-08-12 07:55:20|15004.1|15002.1|15004.2|15002.2|15004.2|15002.2|15003.9|15001.9|0
1628754930000|2021-08-12 07:55:30|15004.3|15002.3|15004.2|15002.2|15004.4|15002.4|15003.4|15001.4|9
1628754940000|2021-08-12 07:55:40|15003.9|15001.9|15003.7|15001.7|15004.2|15002.2|15003.6|15001.6|13
1628754950000|2021-08-12 07:55:50|15003.6|15001.6|15002.9|15000.9|15003.7|15001.7|15002.9|15000.9|2
1628754960000|2021-08-12 07:56:00|15003.1|15001.1|15003.7|15001.7|15003.7|15001.7|15002.9|15000.9|4
1628754970000|2021-08-12 07:56:10|15003.6|15001.6|15003.2|15001.2|15003.6|15001.6|15002.8|15000.8|7
1628754980000|2021-08-12 07:56:20|15003.3|15001.3|15003.3|15001.3|15003.4|15001.4|15003.2|15001.2|2
1628754990000|2021-08-12 07:56:30|15003.2|15001.2|15003.3|15001.3|15003.4|15001.4|15003.2|15001.2|2
1628755000000|2021-08-12 07:56:40|15003.4|15001.4|15003.7|15001.7|15004.1|15002.1|15003.3|15001.3|6
1628755010000|2021-08-12 07:56:50|15003.8|15001.8|15003.9|15001.9|15004.1|15002.1|15003.7|15001.7|4
1628755020000|2021-08-12 07:57:00|15003.8|15001.8|15004.4|15002.4|15004.4|15002.4|15003.7|15001.7|3
1628755030000|2021-08-12 07:57:10|15004.3|15002.3|15004.2|15002.2|15004.6|15002.6|15003.8|15001.8|11
1628755040000|2021-08-12 07:57:20|15004.3|15002.3|15004.9|15002.9|15004.9|15002.9|15004.2|15002.2|2
1628755050000|2021-08-12 07:57:30|15004.8|15002.8|15005.3|15003.3|15005.3|15003.3|15004.7|15002.7|3
1628755060000|2021-08-12 07:57:40|15005.2|15003.2|15004.9|15002.9|15005.4|15003.4|15004.9|15002.9|4
1628755070000|2021-08-12 07:57:50|15005.1|15003.1|15005.4|15003.4|15005.7|15003.7|15004.9|15002.9|10
1628755080000|2021-08-12 07:58:00|15005.6|15003.6|15005.4|15003.4|15005.7|15003.7|15005.4|15003.4|3
1628755090000|2021-08-12 07:58:10|15005.6|15003.6|15005.2|15003.2|15005.7|15003.7|15005.2|15003.2|3
1628755100000|2021-08-12 07:58:20|15005.3|15003.3|15004.4|15002.4|15005.3|15003.3|15004.2|15002.2|8
1628755110000|2021-08-12 07:58:30|15004.2|15002.2|15004.4|15002.4|15004.4|15002.4|15003.9|15001.9|3
1628755120000|2021-08-12 07:58:40|15004.3|15002.3|15004.4|15002.4|15004.4|15002.4|15003.8|15001.8|7
1628755130000|2021-08-12 07:58:50|15004.6|15002.6|15004.7|15002.7|15004.8|15002.8|15004.6|15002.6|0
1628755140000|2021-08-12 07:59:00|15004.8|15002.8|15004.9|15002.9|15004.9|15002.9|15004.7|15002.7|1
1628755150000|2021-08-12 07:59:10|15004.8|15002.8|15004.1|15002.1|15004.9|15002.9|15004.1|15002.1|4
1628755160000|2021-08-12 07:59:20|15003.9|15001.9|15004.4|15002.4|15004.8|15002.8|15003.9|15001.9|4
1628755170000|2021-08-12 07:59:30|15004.6|15002.6|15004.7|15002.7|15004.9|15002.9|15004.3|15002.3|1
1628755180000|2021-08-12 07:59:40|15004.8|15002.8|15004.4|15002.4|15004.9|15002.9|15004.3|15002.3|8
1628755190000|2021-08-12 07:59:50|15004.6|15002.6|15004.4|15002.4|15004.7|15002.7|15004.2|15002.2|4
1628755200000|2021-08-12 08:00:00|15004.6|15002.6|15004.9|15002.9|15005.1|15003.1|15004.2|15002.2|19
1628755210000|2021-08-12 08:00:10|15004.8|15002.8|15005.2|15003.2|15005.4|15003.4|15004.8|15002.8|7
1628755220000|2021-08-12 08:00:20|15005.3|15003.3|15004.7|15002.7|15005.6|15003.6|15004.4|15002.4|2
1628755230000|2021-08-12 08:00:30|15004.6|15002.6|15004.7|15002.7|15005.1|15003.1|15004.4|15002.4|4
1628755240000|2021-08-12 08:00:40|15004.6|15002.6|15004.1|15002.1|15004.6|15002.6|15003.9|15001.9|3
1628755250000|2021-08-12 08:00:50|15004.2|15002.2|15003.9|15001.9|15004.3|15002.3|15003.9|15001.9|1
1628755260000|2021-08-12 08:01:00|15004.1|15002.1|15004.9|15002.9|15005.1|15003.1|15003.9|15001.9|7
1628755270000|2021-08-12 08:01:10|15004.8|15002.8|15005.9|15003.9|15006.1|15004.1|15004.7|15002.7|13
1628755280000|2021-08-12 08:01:20|15006.1|15004.1|15007.2|15005.2|15007.6|15005.6|15005.8|15003.8|61
1628755290000|2021-08-12 08:01:30|15007.1|15005.1|15006.7|15004.7|15007.2|15005.2|15006.7|15004.7|7
1628755300000|2021-08-12 08:01:40|15006.6|15004.6|15007.7|15005.7|15007.9|15005.9|15006.3|15004.3|40
1628755310000|2021-08-12 08:01:50|15007.6|15005.6|15007.9|15005.9|15007.9|15005.9|15007.6|15005.6|8
1628755320000|2021-08-12 08:02:00|15007.7|15005.7|15007.4|15005.4|15007.9|15005.9|15007.1|15005.1|15
1628755330000|2021-08-12 08:02:10|15007.6|15005.6|15009.4|15007.4|15009.4|15007.4|15007.6|15005.6|91
1628755340000|2021-08-12 08:02:20|15009.6|15007.6|15008.6|15006.6|15009.6|15007.6|15008.6|15006.6|11
1628755350000|2021-08-12 08:02:30|15008.7|15006.7|15009.9|15007.9|15010.2|15008.2|15008.7|15006.7|37
1628755360000|2021-08-12 08:02:40|15009.8|15007.8|15010.6|15008.6|15010.9|15008.9|15009.8|15007.8|26
1628755370000|2021-08-12 08:02:50|15010.7|15008.7|15010.4|15008.4|15010.7|15008.7|15010.4|15008.4|5
1628755380000|2021-08-12 08:03:00|15010.6|15008.6|15010.4|15008.4|15010.6|15008.6|15010.3|15008.3|15
1628755390000|2021-08-12 08:03:10|15010.3|15008.3|15009.7|15007.7|15010.3|15008.3|15009.4|15007.4|11
1628755400000|2021-08-12 08:03:20|15009.8|15007.8|15011.4|15009.4|15011.4|15009.4|15009.4|15007.4|15
1628755410000|2021-08-12 08:03:30|15011.6|15009.6|15011.2|15009.2|15011.8|15009.8|15011.2|15009.2|16
1628755420000|2021-08-12 08:03:40|15011.3|15009.3|15011.2|15009.2|15011.6|15009.6|15011.2|15009.2|6
1628755430000|2021-08-12 08:03:50|15011.3|15009.3|15011.2|15009.2|15011.4|15009.4|15011.2|15009.2|3
1628755440000|2021-08-12 08:04:00|15010.9|15008.9|15010.2|15008.2|15011.4|15009.4|15009.9|15007.9|30
1628755450000|2021-08-12 08:04:10|15009.9|15007.9|15009.9|15007.9|15010.4|15008.4|15009.7|15007.7|14
1628755460000|2021-08-12 08:04:20|15010.1|15008.1|15010.9|15008.9|15011.1|15009.1|15009.9|15007.9|5
1628755470000|2021-08-12 08:04:30|15011.1|15009.1|15011.3|15009.3|15011.4|15009.4|15011.1|15009.1|1
1628755480000|2021-08-12 08:04:40|15011.2|15009.2|15010.9|15008.9|15011.3|15009.3|15010.4|15008.4|24
1628755490000|2021-08-12 08:04:50|15011.1|15009.1|15010.8|15008.8|15011.4|15009.4|15010.8|15008.8|13
1628755500000|2021-08-12 08:05:00|15010.7|15008.7|15009.6|15007.6|15010.7|15008.7|15009.2|15007.2|47
1628755510000|2021-08-12 08:05:10|15009.7|15007.7|15009.4|15007.4|15010.2|15008.2|15009.1|15007.1|31
1628755520000|2021-08-12 08:05:20|15009.6|15007.6|15009.9|15007.9|15010.2|15008.2|15009.4|15007.4|3
1628755530000|2021-08-12 08:05:30|15009.8|15007.8|15008.9|15006.9|15009.8|15007.8|15008.8|15006.8|3
1628755540000|2021-08-12 08:05:40|15009.1|15007.1|15008.9|15006.9|15009.4|15007.4|15008.8|15006.8|20
1628755550000|2021-08-12 08:05:50|15009.1|15007.1|15009.4|15007.4|15009.6|15007.6|15008.7|15006.7|7
1628755560000|2021-08-12 08:06:00|15009.3|15007.3|15009.2|15007.2|15009.4|15007.4|15009.1|15007.1|4
1628755570000|2021-08-12 08:06:10|15009.1|15007.1|15008.8|15006.8|15009.2|15007.2|15008.8|15006.8|1
1628755580000|2021-08-12 08:06:20|15008.9|15006.9|15008.2|15006.2|15008.9|15006.9|15007.9|15005.9|19
1628755590000|2021-08-12 08:06:30|15008.1|15006.1|15007.7|15005.7|15008.1|15006.1|15007.7|15005.7|16
1628755600000|2021-08-12 08:06:40|15007.6|15005.6|15007.2|15005.2|15007.7|15005.7|15007.2|15005.2|15
1628755610000|2021-08-12 08:06:50|15007.1|15005.1|15006.9|15004.9|15007.1|15005.1|15006.8|15004.8|3
1628755620000|2021-08-12 08:07:00|15007.1|15005.1|15006.4|15004.4|15007.1|15005.1|15006.4|15004.4|6
1628755630000|2021-08-12 08:07:10|15006.6|15004.6|15006.4|15004.4|15006.7|15004.7|15006.2|15004.2|8
1628755640000|2021-08-12 08:07:20|15006.6|15004.6|15006.8|15004.8|15006.8|15004.8|15006.4|15004.4|4
1628755650000|2021-08-12 08:07:30|15006.7|15004.7|15006.7|15004.7|15006.8|15004.8|15006.7|15004.7|1
1628755660000|2021-08-12 08:07:40|15006.8|15004.8|15006.2|15004.2|15007.1|15005.1|15006.2|15004.2|13
1628755670000|2021-08-12 08:07:50|15006.3|15004.3|15005.4|15003.4|15006.3|15004.3|15005.4|15003.4|7
1628755680000|2021-08-12 08:08:00|15005.3|15003.3|15005.8|15003.8|15005.8|15003.8|15005.2|15003.2|4
1628755690000|2021-08-12 08:08:10|15005.7|15003.7|15005.7|15003.7|15006.2|15004.2|15005.6|15003.6|12
1628755700000|2021-08-12 08:08:20|15005.9|15003.9|15005.9|15003.9|15006.1|15004.1|15005.6|15003.6|31
1628755710000|2021-08-12 08:08:30|15005.7|15003.7|15005.2|15003.2|15005.7|15003.7|15005.1|15003.1|2
1628755720000|2021-08-12 08:08:40|15005.1|15003.1|15004.2|15002.2|15005.1|15003.1|15003.7|15001.7|50
1628755730000|2021-08-12 08:08:50|15004.1|15002.1|15003.7|15001.7|15004.2|15002.2|15003.7|15001.7|34
1628755740000|2021-08-12 08:09:00|15003.6|15001.6|15003.2|15001.2|15003.8|15001.8|15002.3|15000.3|72
1628755750000|2021-08-12 08:09:10|15003.1|15001.1|15003.4|15001.4|15003.4|15001.4|15002.8|15000.8|11
1628755760000|2021-08-12 08:09:20|15003.3|15001.3|15003.7|15001.7|15003.7|15001.7|15003.2|15001.2|5
1628755770000|2021-08-12 08:09:30|15003.8|15001.8|15004.2|15002.2|15004.2|15002.2|15003.6|15001.6|5
1628755780000|2021-08-12 08:09:40|15004.3|15002.3|15004.7|15002.7|15004.8|15002.8|15004.3|15002.3|11
1628755790000|2021-08-12 08:09:50|15004.8|15002.8|15004.4|15002.4|15004.8|15002.8|15004.4|15002.4|9
1628755800000|2021-08-12 08:10:00|15004.6|15002.6|15004.9|15002.9|15004.9|15002.9|15004.6|15002.6|12
1628755810000|2021-08-12 08:10:10|15005.1|15003.1|15005.4|15003.4|15005.6|15003.6|15005.1|15003.1|19
1628755820000|2021-08-12 08:10:20|15005.3|15003.3|15003.9|15001.9|15005.3|15003.3|15003.9|15001.9|20
1628755830000|2021-08-12 08:10:30|15003.8|15001.8|15001.2|14999.2|15003.9|15001.9|15000.9|14998.9|92
1628755840000|2021-08-12 08:10:40|15001.3|14999.3|15001.8|14999.8|15002.2|15000.2|15001.3|14999.3|8
1628755850000|2021-08-12 08:10:50|15002.1|15000.1|15002.4|15000.4|15002.7|15000.7|15001.8|14999.8|10
1628755860000|2021-08-12 08:11:00|15002.6|15000.6|15002.9|15000.9|15003.1|15001.1|15002.3|15000.3|9
1628755870000|2021-08-12 08:11:10|15002.8|15000.8|15003.6|15001.6|15003.6|15001.6|15002.8|15000.8|8
1628755880000|2021-08-12 08:11:20|15003.4|15001.4|15003.7|15001.7|15003.8|15001.8|15003.4|15001.4|5
1628755890000|2021-08-12 08:11:30|15003.6|15001.6|15002.6|15000.6|15003.7|15001.7|15002.6|15000.6|12
1628755900000|2021-08-12 08:11:40|15002.7|15000.7|15002.7|15000.7|15003.2|15001.2|15002.4|15000.4|10
1628755910000|2021-08-12 08:11:50|15002.8|15000.8|15002.7|15000.7|15003.2|15001.2|15002.4|15000.4|5
1628755920000|2021-08-12 08:12:00|15002.6|15000.6|15002.7|15000.7|15003.2|15001.2|15002.3|15000.3|50
1628755930000|2021-08-12 08:12:10|15002.9|15000.9|15002.7|15000.7|15002.9|15000.9|15002.6|15000.6|5
1628755940000|2021-08-12 08:12:20|15002.8|15000.8|15001.7|14999.7|15002.8|15000.8|15001.6|14999.6|12
1628755950000|2021-08-12 08:12:30|15001.8|14999.8|15001.2|14999.2|15001.8|14999.8|15001.2|14999.2|9
1628755960000|2021-08-12 08:12:40|15001.1|14999.1|15000.6|14998.6|15001.4|14999.4|15000.4|14998.4|34
1628755970000|2021-08-12 08:12:50|15000.8|14998.8|14998.8|14996.8|15000.8|14998.8|14998.8|14996.8|65
1628755980000|2021-08-12 08:13:00|14998.9|14996.9|14998.7|14996.7|14999.1|14997.1|14997.7|14995.7|105
1628755990000|2021-08-12 08:13:10|14998.8|14996.8|14999.4|14997.4|14999.8|14997.8|14998.8|14996.8|23
1628756000000|2021-08-12 08:13:20|14999.6|14997.6|15000.6|14998.6|15000.6|14998.6|14999.6|14997.6|6
1628756010000|2021-08-12 08:13:30|15000.7|14998.7|15000.9|14998.9|15001.2|14999.2|15000.7|14998.7|16
1628756020000|2021-08-12 08:13:40|15002.6|15000.6|15001.7|14999.7|15002.6|15000.6|15001.7|14999.7|27
1628756030000|2021-08-12 08:13:50|15001.2|14999.2|15000.9|14998.9|15001.4|14999.4|15000.9|14998.9|10
1628756040000|2021-08-12 08:14:00|15001.1|14999.1|15002.2|15000.2|15002.2|15000.2|15000.8|14998.8|14
1628756050000|2021-08-12 08:14:10|15002.3|15000.3|15002.4|15000.4|15002.6|15000.6|15002.2|15000.2|9
1628756060000|2021-08-12 08:14:20|15002.6|15000.6|15002.2|15000.2|15002.7|15000.7|15001.9|14999.9|11
1628756070000|2021-08-12 08:14:30|15002.3|15000.3|15002.3|15000.3|15002.4|15000.4|15002.2|15000.2|5
1628756080000|2021-08-12 08:14:40|15002.4|15000.4|15002.4|15000.4|15002.8|15000.8|15002.2|15000.2|21
1628756090000|2021-08-12 08:14:50|15002.6|15000.6|15002.3|15000.3|15002.6|15000.6|15002.1|15000.1|7
1628756100000|2021-08-12 08:15:00|15002.2|15000.2|15002.2|15000.2|15002.3|15000.3|15001.8|14999.8|18
1628756110000|2021-08-12 08:15:10|15002.1|15000.1|15002.2|15000.2|15002.2|15000.2|15001.7|14999.7|2
1628756120000|2021-08-12 08:15:20|15002.1|15000.1|15002.7|15000.7|15002.7|15000.7|15001.9|14999.9|21
1628756130000|2021-08-12 08:15:30|15002.8|15000.8|15002.7|15000.7|15003.1|15001.1|15002.4|15000.4|4
1628756140000|2021-08-12 08:15:40|15002.6|15000.6|15002.7|15000.7|15002.8|15000.8|15002.6|15000.6|4
1628756150000|2021-08-12 08:15:50|15002.6|15000.6|15002.2|15000.2|15002.6|15000.6|15001.9|14999.9|4
1628756160000|2021-08-12 08:16:00|15002.1|15000.1|15001.7|14999.7|15002.3|15000.3|15001.4|14999.4|19
1628756170000|2021-08-12 08:16:10|15001.6|14999.6|15001.7|14999.7|15001.7|14999.7|15001.4|14999.4|3
1628756180000|2021-08-12 08:16:20|15001.9|14999.9|15000.9|14998.9|15002.1|15000.1|15000.8|14998.8|17
1628756190000|2021-08-12 08:16:30|15000.8|14998.8|15000.1|14998.1|15000.9|14998.9|14999.9|14997.9|24
1628756200000|2021-08-12 08:16:40|14999.9|14997.9|15000.4|14998.4|15000.4|14998.4|14999.9|14997.9|4
1628756210000|2021-08-12 08:16:50|15000.6|14998.6|15001.4|14999.4|15001.4|14999.4|15000.6|14998.6|4
1628756220000|2021-08-12 08:17:00|15001.3|14999.3|15000.6|14998.6|15001.4|14999.4|15000.4|14998.4|10
1628756230000|2021-08-12 08:17:10|15000.2|14998.2|15000.4|14998.4|15000.4|14998.4|14999.9|14997.9|15
1628756240000|2021-08-12 08:17:20|15000.6|14998.6|15000.6|14998.6|15000.7|14998.7|15000.3|14998.3|2
1628756250000|2021-08-12 08:17:30|15000.7|14998.7|15000.6|14998.6|15000.9|14998.9|15000.3|14998.3|8
1628756260000|2021-08-12 08:17:40|15000.7|14998.7|15000.6|14998.6|15000.7|14998.7|15000.4|14998.4|1
1628756270000|2021-08-12 08:17:50|15000.7|14998.7|15000.9|14998.9|15000.9|14998.9|15000.4|14998.4|2
1628756280000|2021-08-12 08:18:00|15000.8|14998.8|15000.8|14998.8|15000.9|14998.9|15000.4|14998.4|3
1628756290000|2021-08-12 08:18:10|15000.7|14998.7|15001.4|14999.4|15001.6|14999.6|15000.7|14998.7|5
1628756300000|2021-08-12 08:18:20|15001.6|14999.6|15001.4|14999.4|15001.7|14999.7|15001.4|14999.4|7
1628756310000|2021-08-12 08:18:30|15001.6|14999.6|15001.9|14999.9|15002.1|15000.1|15001.3|14999.3|2
1628756320000|2021-08-12 08:18:40|15002.2|15000.2|15002.2|15000.2|15002.7|15000.7|15002.1|15000.1|9
1628756330000|2021-08-12 08:18:50|15002.1|15000.1|15002.4|15000.4|15002.7|15000.7|15002.1|15000.1|5
1628756340000|2021-08-12 08:19:00|15002.6|15000.6|15002.4|15000.4|15003.3|15001.3|15002.2|15000.2|12
1628756350000|2021-08-12 08:19:10|15002.7|15000.7|15002.7|15000.7|15002.8|15000.8|15002.6|15000.6|2
1628756360000|2021-08-12 08:19:20|15002.8|15000.8|15002.9|15000.9|15002.9|15000.9|15002.8|15000.8|2
1628756370000|2021-08-12 08:19:30|15003.3|15001.3|15002.8|15000.8|15003.4|15001.4|15002.8|15000.8|9
1628756380000|2021-08-12 08:19:40|15002.7|15000.7|15002.7|15000.7|15002.9|15000.9|15002.4|15000.4|1
1628756390000|2021-08-12 08:19:50|15002.8|15000.8|15003.9|15001.9|15003.9|15001.9|15002.8|15000.8|5
1628756400000|2021-08-12 08:20:00|15004.1|15002.1|15003.9|15001.9|15004.3|15002.3|15003.8|15001.8|18
1628756410000|2021-08-12 08:20:10|15003.8|15001.8|15003.6|15001.6|15003.8|15001.8|15003.6|15001.6|7
1628756420000|2021-08-12 08:20:20|15003.7|15001.7|15003.2|15001.2|15003.7|15001.7|15003.1|15001.1|12
1628756430000|2021-08-12 08:20:30|15003.1|15001.1|15002.9|15000.9|15003.1|15001.1|15002.9|15000.9|3
1628756440000|2021-08-12 08:20:40|15002.8|15000.8|15002.2|15000.2|15002.8|15000.8|15002.2|15000.2|8
1628756450000|2021-08-12 08:20:50|15002.3|15000.3|15002.7|15000.7|15002.7|15000.7|15002.2|15000.2|3
1628756460000|2021-08-12 08:21:00|15002.6|15000.6|15002.7|15000.7|15002.7|15000.7|15002.6|15000.6|2
1628756470000|2021-08-12 08:21:10|15002.6|15000.6|15002.7|15000.7|15002.7|15000.7|15002.2|15000.2|17
1628756480000|2021-08-12 08:21:20|15002.8|15000.8|15002.9|15000.9|15003.4|15001.4|15002.7|15000.7|7
1628756490000|2021-08-12 08:21:30|15002.8|15000.8|15002.8|15000.8|15002.8|15000.8|15002.8|15000.8|1
1628756500000|2021-08-12 08:21:40|15002.7|15000.7|15003.4|15001.4|15003.4|15001.4|15002.7|15000.7|8
1628756510000|2021-08-12 08:21:50|15003.6|15001.6|15003.4|15001.4|15003.6|15001.6|15003.3|15001.3|1
1628756520000|2021-08-12 08:22:00|15003.6|15001.6|15003.2|15001.2|15003.6|15001.6|15003.2|15001.2|2
1628756530000|2021-08-12 08:22:10|15003.3|15001.3|15003.9|15001.9|15003.9|15001.9|15003.3|15001.3|8
1628756540000|2021-08-12 08:22:20|15003.8|15001.8|15003.7|15001.7|15003.8|15001.8|15003.4|15001.4|1
1628756550000|2021-08-12 08:22:30|15003.6|15001.6|15003.7|15001.7|15003.7|15001.7|15003.4|15001.4|0
1628756560000|2021-08-12 08:22:40|15003.6|15001.6|15004.4|15002.4|15004.6|15002.6|15003.6|15001.6|9
1628756570000|2021-08-12 08:22:50|15004.6|15002.6|15004.8|15002.8|15005.1|15003.1|15004.4|15002.4|10
1628756580000|2021-08-12 08:23:00|15004.9|15002.9|15005.4|15003.4|15005.7|15003.7|15004.9|15002.9|25
1628756590000|2021-08-12 08:23:10|15005.6|15003.6|15005.9|15003.9|15005.9|15003.9|15005.3|15003.3|6
1628756600000|2021-08-12 08:23:20|15005.8|15003.8|15006.4|15004.4|15006.4|15004.4|15005.8|15003.8|12
1628756610000|2021-08-12 08:23:30|15006.3|15004.3|15005.8|15003.8|15006.3|15004.3|15005.7|15003.7|5
1628756620000|2021-08-12 08:23:40|15005.7|15003.7|15007.1|15005.1|15007.1|15005.1|15005.7|15003.7|33
1628756630000|2021-08-12 08:23:50|15006.9|15004.9|15005.9|15003.9|15006.9|15004.9|15005.9|15003.9|19
1628756640000|2021-08-12 08:24:00|15006.1|15004.1|15005.7|15003.7|15006.1|15004.1|15005.4|15003.4|8
1628756650000|2021-08-12 08:24:10|15005.8|15003.8|15006.2|15004.2|15006.2|15004.2|15005.7|15003.7|2
1628756660000|2021-08-12 08:24:20|15006.3|15004.3|15006.4|15004.4|15006.7|15004.7|15006.3|15004.3|7
1628756670000|2021-08-12 08:24:30|15006.6|15004.6|15006.2|15004.2|15006.6|15004.6|15006.1|15004.1|3
1628756680000|2021-08-12 08:24:40|15006.3|15004.3|15006.4|15004.4|15006.7|15004.7|15006.1|15004.1|6
1628756690000|2021-08-12 08:24:50|15006.6|15004.6|15006.7|15004.7|15006.9|15004.9|15006.4|15004.4|2
1628756700000|2021-08-12 08:25:00|15006.6|15004.6|15006.4|15004.4|15006.6|15004.6|15006.1|15004.1|11
1628756710000|2021-08-12 08:25:10|15006.3|15004.3|15005.7|15003.7|15006.4|15004.4|15005.4|15003.4|11
1628756720000|2021-08-12 08:25:20|15005.8|15003.8|15005.4|15003.4|15006.2|15004.2|15005.2|15003.2|9
1628756730000|2021-08-12 08:25:30|15005.6|15003.6|15005.4|15003.4|15005.6|15003.6|15005.4|15003.4|1
1628756740000|2021-08-12 08:25:40|15005.6|15003.6|15005.7|15003.7|15005.7|15003.7|15005.3|15003.3|7
1628756750000|2021-08-12 08:25:50|15005.8|15003.8|15006.2|15004.2|15006.2|15004.2|15005.6|15003.6|4
1628756760000|2021-08-12 08:26:00|15006.1|15004.1|15006.3|15004.3|15006.6|15004.6|15006.1|15004.1|3
1628756770000|2021-08-12 08:26:10|15006.4|15004.4|15006.3|15004.3|15006.4|15004.4|15006.1|15004.1|22
1628756780000|2021-08-12 08:26:20|15006.4|15004.4|15006.9|15004.9|15007.2|15005.2|15006.4|15004.4|10
1628756790000|2021-08-12 08:26:30|15007.1|15005.1|15007.2|15005.2|15007.3|15005.3|15006.9|15004.9|2
1628756800000|2021-08-12 08:26:40|15007.1|15005.1|15007.2|15005.2|15007.2|15005.2|15006.7|15004.7|13
1628756810000|2021-08-12 08:26:50|15007.3|15005.3|15006.9|15004.9|15007.3|15005.3|15006.9|15004.9|6
1628756820000|2021-08-12 08:27:00|15007.1|15005.1|15006.6|15004.6|15007.2|15005.2|15006.3|15004.3|10
1628756830000|2021-08-12 08:27:10|15006.9|15004.9|15007.4|15005.4|15007.8|15005.8|15006.9|15004.9|18
1628756840000|2021-08-12 08:27:20|15007.6|15005.6|15007.8|15005.8|15008.1|15006.1|15007.3|15005.3|31
1628756850000|2021-08-12 08:27:30|15007.7|15005.7|15008.4|15006.4|15008.6|15006.6|15007.7|15005.7|7
1628756860000|2021-08-12 08:27:40|15008.6|15006.6|15008.3|15006.3|15008.7|15006.7|15008.2|15006.2|36
1628756870000|2021-08-12 08:27:50|15008.2|15006.2|15007.9|15005.9|15008.2|15006.2|15007.9|15005.9|16
1628756880000|2021-08-12 08:28:00|15007.8|15005.8|15009.1|15007.1|15009.2|15007.2|15007.8|15005.8|45
1628756890000|2021-08-12 08:28:10|15009.2|15007.2|15009.7|15007.7|15009.9|15007.9|15009.1|15007.1|23
1628756900000|2021-08-12 08:28:20|15009.6|15007.6|15009.8|15007.8|15010.1|15008.1|15009.3|15007.3|13
1628756910000|2021-08-12 08:28:30|15009.7|15007.7|15009.2|15007.2|15010.1|15008.1|15008.9|15006.9|14
1628756920000|2021-08-12 08:28:40|15009.1|15007.1|15009.7|15007.7|15009.8|15007.8|15008.9|15006.9|8
1628756930000|2021-08-12 08:28:50|15009.8|15007.8|15010.2|15008.2|15010.4|15008.4|15009.7|15007.7|7
1628756940000|2021-08-12 08:29:00|15010.3|15008.3|15010.6|15008.6|15010.8|15008.8|15010.1|15008.1|49
1628756950000|2021-08-12 08:29:10|15010.7|15008.7|15010.7|15008.7|15010.7|15008.7|15010.4|15008.4|5
1628756960000|2021-08-12 08:29:20|15010.6|15008.6|15011.2|15009.2|15011.2|15009.2|15010.4|15008.4|13
1628756970000|2021-08-12 08:29:30|15011.3|15009.3|15011.4|15009.4|15011.6|15009.6|15011.2|15009.2|12
1628756980000|2021-08-12 08:29:40|15011.3|15009.3|15010.9|15008.9|15011.4|15009.4|15010.8|15008.8|11
1628756990000|2021-08-12 08:29:50|15011.1|15009.1|15010.9|15008.9|15011.1|15009.1|15010.9|15008.9|5
1628757000000|2021-08-12 08:30:00|15011.1|15009.1|15014.7|15012.7|15014.9|15012.9|15010.9|15008.9|174
1628757010000|2021-08-12 08:30:10|15014.4|15012.4|15015.7|15013.7|15016.1|15014.1|15014.1|15012.1|66
1628757020000|2021-08-12 08:30:20|15015.8|15013.8|15015.9|15013.9|15016.2|15014.2|15014.9|15012.9|53
1628757030000|2021-08-12 08:30:30|15016.2|15014.2|15016.2|15014.2|15016.8|15014.8|15015.8|15013.8|60
1628757040000|2021-08-12 08:30:40|15016.3|15014.3|15015.8|15013.8|15016.6|15014.6|15015.8|15013.8|19
1628757050000|2021-08-12 08:30:50|15015.9|15013.9|15016.1|15014.1|15016.3|15014.3|15015.8|15013.8|47
1628757060000|2021-08-12 08:31:00|15016.2|15014.2|15015.9|15013.9|15016.6|15014.6|15015.8|15013.8|21
1628757070000|2021-08-12 08:31:10|15015.8|15013.8|15016.3|15014.3|15016.3|15014.3|15015.8|15013.8|19
1628757080000|2021-08-12 08:31:20|15016.2|15014.2|15016.8|15014.8|15017.4|15015.4|15016.2|15014.2|35
1628757090000|2021-08-12 08:31:30|15016.7|15014.7|15015.8|15013.8|15016.7|15014.7|15015.1|15013.1|29
1628757100000|2021-08-12 08:31:40|15015.9|15013.9|15016.7|15014.7|15016.7|15014.7|15015.9|15013.9|5
1628757110000|2021-08-12 08:31:50|15016.8|15014.8|15016.9|15014.9|15017.4|15015.4|15016.8|15014.8|13
1628757120000|2021-08-12 08:32:00|15016.8|15014.8|15017.4|15015.4|15017.4|15015.4|15016.4|15014.4|38
1628757130000|2021-08-12 08:32:10|15017.3|15015.3|15017.7|15015.7|15017.7|15015.7|15017.1|15015.1|13
1628757140000|2021-08-12 08:32:20|15017.8|15015.8|15017.2|15015.2|15017.9|15015.9|15017.2|15015.2|8
1628757150000|2021-08-12 08:32:30|15017.3|15015.3|15016.9|15014.9|15017.4|15015.4|15016.8|15014.8|17
1628757160000|2021-08-12 08:32:40|15016.8|15014.8|15016.9|15014.9|15016.9|15014.9|15016.8|15014.8|1
1628757170000|2021-08-12 08:32:50|15016.8|15014.8|15016.8|15014.8|15017.1|15015.1|15016.8|15014.8|9
1628757180000|2021-08-12 08:33:00|15016.9|15014.9|15017.2|15015.2|15017.9|15015.9|15016.9|15014.9|42
1628757190000|2021-08-12 08:33:10|15017.1|15015.1|15017.4|15015.4|15017.4|15015.4|15016.8|15014.8|33
1628757200000|2021-08-12 08:33:20|15017.6|15015.6|15017.9|15015.9|15017.9|15015.9|15017.6|15015.6|11
1628757210000|2021-08-12 08:33:30|15017.8|15015.8|15019.1|15017.1|15019.1|15017.1|15017.7|15015.7|55
1628757220000|2021-08-12 08:33:40|15018.9|15016.9|15018.2|15016.2|15019.1|15017.1|15018.2|15016.2|15
1628757230000|2021-08-12 08:33:50|15018.1|15016.1|15017.7|15015.7|15018.1|15016.1|15016.7|15014.7|37
1628757240000|2021-08-12 08:34:00|15017.6|15015.6|15017.2|15015.2|15017.7|15015.7|15017.2|15015.2|20
1628757250000|2021-08-12 08:34:10|15017.3|15015.3|15017.7|15015.7|15017.8|15015.8|15017.2|15015.2|4
1628757260000|2021-08-12 08:34:20|15017.8|15015.8|15017.8|15015.8|15017.8|15015.8|15017.3|15015.3|7
1628757270000|2021-08-12 08:34:30|15017.7|15015.7|15017.3|15015.3|15017.7|15015.7|15017.1|15015.1|8
1628757280000|2021-08-12 08:34:40|15017.2|15015.2|15017.2|15015.2|15017.3|15015.3|15017.1|15015.1|16
1628757290000|2021-08-12 08:34:50|15017.1|15015.1|15017.2|15015.2|15017.2|15015.2|15017.1|15015.1|18
1628757300000|2021-08-12 08:35:00|15017.3|15015.3|15017.8|15015.8|15018.2|15016.2|15017.2|15015.2|24
1628757310000|2021-08-12 08:35:10|15017.9|15015.9|15017.9|15015.9|15018.1|15016.1|15017.8|15015.8|7
1628757320000|2021-08-12 08:35:20|15017.8|15015.8|15017.9|15015.9|15018.1|15016.1|15017.4|15015.4|50
1628757330000|2021-08-12 08:35:30|15017.8|15015.8|15017.9|15015.9|15018.1|15016.1|15017.8|15015.8|23
1628757340000|2021-08-12 08:35:40|15017.8|15015.8|15018.2|15016.2|15018.3|15016.3|15017.8|15015.8|4
1628757350000|2021-08-12 08:35:50|15018.1|15016.1|15018.4|15016.4|15018.4|15016.4|15018.1|15016.1|1
1628757360000|2021-08-12 08:36:00|15018.3|15016.3|15018.2|15016.2|15018.4|15016.4|15017.8|15015.8|16
1628757370000|2021-08-12 08:36:10|15017.9|15015.9|15016.9|15014.9|15017.9|15015.9|15015.9|15013.9|48
1628757380000|2021-08-12 08:36:20|15017.1|15015.1|15018.4|15016.4|15018.4|15016.4|15016.8|15014.8|28
1628757390000|2021-08-12 08:36:30|15020.7|15018.7|15019.6|15017.6|15021.1|15019.1|15019.4|15017.4|130
1628757400000|2021-08-12 08:36:40|15019.4|15017.4|15018.7|15016.7|15019.8|15017.8|15018.7|15016.7|12
1628757410000|2021-08-12 08:36:50|15018.4|15016.4|15018.2|15016.2|15018.9|15016.9|15018.2|15016.2|10
1628757420000|2021-08-12 08:37:00|15017.8|15015.8|15018.2|15016.2|15018.7|15016.7|15017.7|15015.7|14
1628757430000|2021-08-12 08:37:10|15017.8|15015.8|15017.7|15015.7|15017.9|15015.9|15017.4|15015.4|11
1628757440000|2021-08-12 08:37:20|15017.8|15015.8|15017.7|15015.7|15017.8|15015.8|15017.7|15015.7|2
1628757450000|2021-08-12 08:37:30|15017.4|15015.4|15017.4|15015.4|15017.4|15015.4|15017.4|15015.4|2
1628757460000|2021-08-12 08:37:40|15016.9|15014.9|15017.2|15015.2|15017.3|15015.3|15016.6|15014.6|17
1628757470000|2021-08-12 08:37:50|15017.1|15015.1|15016.7|15014.7|15017.1|15015.1|15016.7|15014.7|0
1628757480000|2021-08-12 08:38:00|15016.6|15014.6|15016.9|15014.9|15017.1|15015.1|15016.6|15014.6|9
1628757490000|2021-08-12 08:38:10|15017.1|15015.1|15016.9|15014.9|15017.1|15015.1|15016.9|15014.9|6
1628757500000|2021-08-12 08:38:20|15017.1|15015.1|15016.2|15014.2|15017.1|15015.1|15016.2|15014.2|5
1628757510000|2021-08-12 08:38:30|15015.9|15013.9|15015.9|15013.9|15015.9|15013.9|15015.8|15013.8|6
1628757520000|2021-08-12 08:38:40|15015.8|15013.8|15015.9|15013.9|15016.6|15014.6|15015.8|15013.8|8
1628757530000|2021-08-12 08:38:50|15016.1|15014.1|15015.9|15013.9|15016.1|15014.1|15015.9|15013.9|4
1628757540000|2021-08-12 08:39:00|15015.4|15013.4|15015.4|15013.4|15015.8|15013.8|15015.3|15013.3|26
1628757550000|2021-08-12 08:39:10|15015.2|15013.2|15014.9|15012.9|15015.3|15013.3|15014.9|15012.9|5
1628757560000|2021-08-12 08:39:20|15015.1|15013.1|15016.6|15014.6|15016.6|15014.6|15015.1|15013.1|16
1628757570000|2021-08-12 08:39:30|15016.9|15014.9|15016.2|15014.2|15016.9|15014.9|15016.2|15014.2|10
1628757580000|2021-08-12 08:39:40|15016.1|15014.1|15015.3|15013.3|15016.2|15014.2|15015.3|15013.3|3
1628757590000|2021-08-12 08:39:50|15015.6|15013.6|15015.4|15013.4|15015.6|15013.6|15015.1|15013.1|4
1628757600000|2021-08-12 08:40:00|15015.3|15013.3|15016.2|15014.2|15016.7|15014.7|15015.3|15013.3|15
1628757610000|2021-08-12 08:40:10|15015.7|15013.7|15015.9|15013.9|15016.1|15014.1|15015.3|15013.3|22
1628757620000|2021-08-12 08:40:20|15015.8|15013.8|15016.4|15014.4|15016.4|15014.4|15015.8|15013.8|1
1628757630000|2021-08-12 08:40:30|15016.6|15014.6|15016.9|15014.9|15016.9|15014.9|15016.4|15014.4|9
1628757640000|2021-08-12 08:40:40|15017.1|15015.1|15016.9|15014.9|15017.1|15015.1|15016.9|15014.9|9
1628757650000|2021-08-12 08:40:50|15017.1|15015.1|15017.3|15015.3|15017.3|15015.3|15016.9|15014.9|7
1628757660000|2021-08-12 08:41:00|15017.6|15015.6|15017.3|15015.3|15017.8|15015.8|15017.3|15015.3|14
1628757670000|2021-08-12 08:41:10|15017.4|15015.4|15016.1|15014.1|15017.6|15015.6|15016.1|15014.1|16
1628757680000|2021-08-12 08:41:20|15016.2|15014.2|15016.7|15014.7|15016.7|15014.7|15016.1|15014.1|12
1628757690000|2021-08-12 08:41:30|15016.8|15014.8|15016.8|15014.8|15016.9|15014.9|15016.8|15014.8|0
1628757700000|2021-08-12 08:41:40|15016.9|15014.9|15016.8|15014.8|15016.9|15014.9|15016.8|15014.8|1
1628757710000|2021-08-12 08:41:50|15017.2|15015.2|15016.4|15014.4|15017.2|15015.2|15016.4|15014.4|11
1628757720000|2021-08-12 08:42:00|15016.3|15014.3|15015.7|15013.7|15016.6|15014.6|15015.7|15013.7|5
1628757730000|2021-08-12 08:42:10|15015.4|15013.4|15015.2|15013.2|15015.4|15013.4|15015.2|15013.2|3
1628757740000|2021-08-12 08:42:20|15015.3|15013.3|15014.9|15012.9|15015.3|15013.3|15014.9|15012.9|15
1628757750000|2021-08-12 08:42:30|15015.1|15013.1|15015.1|15013.1|15015.2|15013.2|15014.7|15012.7|5
1628757760000|2021-08-12 08:42:40|15015.2|15013.2|15015.3|15013.3|15015.3|15013.3|15015.1|15013.1|0
1628757770000|2021-08-12 08:42:50|15015.7|15013.7|15015.7|15013.7|15015.7|15013.7|15015.3|15013.3|7
1628757780000|2021-08-12 08:43:00|15015.6|15013.6|15016.2|15014.2|15016.3|15014.3|15015.6|15013.6|2
1628757790000|2021-08-12 08:43:10|15016.1|15014.1|15015.4|15013.4|15016.1|15014.1|15015.4|15013.4|1
1628757800000|2021-08-12 08:43:20|15015.3|15013.3|15015.3|15013.3|15015.4|15013.4|15015.2|15013.2|3
1628757810000|2021-08-12 08:43:30|15015.4|15013.4|15014.9|15012.9|15015.4|15013.4|15014.9|15012.9|4
1628757820000|2021-08-12 08:43:40|15014.8|15012.8|15014.3|15012.3|15014.8|15012.8|15014.1|15012.1|19
1628757830000|2021-08-12 08:43:50|15014.2|15012.2|15014.7|15012.7|15014.7|15012.7|15013.9|15011.9|11
1628757840000|2021-08-12 08:44:00|15014.6|15012.6|15014.2|15012.2|15014.6|15012.6|15014.1|15012.1|5
1628757850000|2021-08-12 08:44:10|15014.3|15012.3|15014.2|15012.2|15014.6|15012.6|15013.9|15011.9|30
1628757860000|2021-08-12 08:44:20|15014.3|15012.3|15014.2|15012.2|15014.4|15012.4|15014.2|15012.2|1
1628757870000|2021-08-12 08:44:30|15014.3|15012.3|15014.4|15012.4|15014.4|15012.4|15013.8|15011.8|14
1628757880000|2021-08-12 08:44:40|15014.3|15012.3|15014.9|15012.9|15015.2|15013.2|15014.3|15012.3|8
1628757890000|2021-08-12 08:44:50|15015.1|15013.1|15015.2|15013.2|15015.2|15013.2|15014.9|15012.9|4
1628757900000|2021-08-12 08:45:00|15015.1|15013.1|15015.4|15013.4|15015.6|15013.6|15014.9|15012.9|8
1628757910000|2021-08-12 08:45:10|15015.3|15013.3|15016.3|15014.3|15016.4|15014.4|15015.2|15013.2|15
1628757920000|2021-08-12 08:45:20|15016.2|15014.2|15016.2|15014.2|15016.4|15014.4|15016.1|15014.1|1
1628757930000|2021-08-12 08:45:30|15015.8|15013.8|15016.1|15014.1|15016.1|15014.1|15015.8|15013.8|26
1628757940000|2021-08-12 08:45:40|15015.9|15013.9|15015.4|15013.4|15015.9|15013.9|15015.4|15013.4|6
1628757950000|2021-08-12 08:45:50|15014.9|15012.9|15014.7|15012.7|15015.1|15013.1|15014.6|15012.6|8
1628757960000|2021-08-12 08:46:00|15014.6|15012.6|15013.9|15011.9|15014.6|15012.6|15013.9|15011.9|8
1628757970000|2021-08-12 08:46:10|15014.1|15012.1|15014.7|15012.7|15014.7|15012.7|15014.1|15012.1|7
1628757980000|2021-08-12 08:46:20|15014.6|15012.6|15014.7|15012.7|15014.8|15012.8|15014.4|15012.4|8
1628757990000|2021-08-12 08:46:30|15014.6|15012.6|15014.7|15012.7|15014.7|15012.7|15014.6|15012.6|0
1628758000000|2021-08-12 08:46:40|15014.8|15012.8|15015.3|15013.3|15015.4|15013.4|15014.8|15012.8|11
1628758010000|2021-08-12 08:46:50|15015.2|15013.2|15014.2|15012.2|15015.2|15013.2|15014.2|15012.2|11
1628758020000|2021-08-12 08:47:00|15014.3|15012.3|15014.2|15012.2|15014.3|15012.3|15014.2|15012.2|1
1628758030000|2021-08-12 08:47:10|15014.3|15012.3|15014.2|15012.2|15014.4|15012.4|15014.2|15012.2|7
1628758040000|2021-08-12 08:47:20|15013.9|15011.9|15013.4|15011.4|15014.1|15012.1|15013.4|15011.4|10
1628758050000|2021-08-12 08:47:30|15013.6|15011.6|15013.8|15011.8|15014.3|15012.3|15013.3|15011.3|5
1628758060000|2021-08-12 08:47:40|15013.7|15011.7|15013.6|15011.6|15013.8|15011.8|15013.6|15011.6|0
1628758070000|2021-08-12 08:47:50|15013.4|15011.4|15013.3|15011.3|15013.8|15011.8|15013.3|15011.3|12
1628758080000|2021-08-12 08:48:00|15013.2|15011.2|15013.2|15011.2|15013.6|15011.6|15013.2|15011.2|24
1628758090000|2021-08-12 08:48:10|15013.1|15011.1|15012.9|15010.9|15013.4|15011.4|15012.8|15010.8|16
1628758100000|2021-08-12 08:48:20|15012.8|15010.8|15012.9|15010.9|15013.1|15011.1|15012.8|15010.8|1
1628758110000|2021-08-12 08:48:30|15013.2|15011.2|15013.2|15011.2|15013.2|15011.2|15012.9|15010.9|6
1628758120000|2021-08-12 08:48:40|15013.1|15011.1|15013.2|15011.2|15013.3|15011.3|15012.9|15010.9|6
1628758130000|2021-08-12 08:48:50|15013.3|15011.3|15013.2|15011.2|15013.3|15011.3|15013.2|15011.2|1
1628758140000|2021-08-12 08:49:00|15013.1|15011.1|15012.1|15010.1|15013.1|15011.1|15012.1|15010.1|21
1628758150000|2021-08-12 08:49:10|15012.2|15010.2|15012.8|15010.8|15013.3|15011.3|15012.2|15010.2|20
1628758160000|2021-08-12 08:49:20|15012.7|15010.7|15012.7|15010.7|15012.8|15010.8|15012.3|15010.3|6
1628758170000|2021-08-12 08:49:30|15012.6|15010.6|15013.4|15011.4|15013.4|15011.4|15012.4|15010.4|10
1628758180000|2021-08-12 08:49:40|15013.3|15011.3|15012.4|15010.4|15013.3|15011.3|15012.4|15010.4|11
1628758190000|2021-08-12 08:49:50|15012.8|15010.8|15013.1|15011.1|15013.2|15011.2|15012.8|15010.8|1
1628758200000|2021-08-12 08:50:00|15012.9|15010.9|15012.2|15010.2|15012.9|15010.9|15012.1|15010.1|20
1628758210000|2021-08-12 08:50:10|15012.1|15010.1|15012.6|15010.6|15012.7|15010.7|15012.1|15010.1|13
1628758220000|2021-08-12 08:50:20|15012.7|15010.7|15013.2|15011.2|15013.4|15011.4|15012.7|15010.7|4
1628758230000|2021-08-12 08:50:30|15013.1|15011.1|15013.4|15011.4|15013.7|15011.7|15013.1|15011.1|7
1628758240000|2021-08-12 08:50:40|15013.3|15011.3|15013.4|15011.4|15013.4|15011.4|15013.3|15011.3|5
1628758250000|2021-08-12 08:50:50|15013.6|15011.6|15013.8|15011.8|15013.8|15011.8|15013.3|15011.3|6
1628758260000|2021-08-12 08:51:00|15013.7|15011.7|15014.2|15012.2|15014.2|15012.2|15013.6|15011.6|12
1628758270000|2021-08-12 08:51:10|15014.3|15012.3|15014.2|15012.2|15014.6|15012.6|15014.1|15012.1|17
1628758280000|2021-08-12 08:51:20|15014.3|15012.3|15014.2|15012.2|15014.3|15012.3|15014.2|15012.2|2
1628758290000|2021-08-12 08:51:30|15014.3|15012.3|15014.2|15012.2|15014.3|15012.3|15014.1|15012.1|10
1628758300000|2021-08-12 08:51:40|15014.3|15012.3|15014.3|15012.3|15014.7|15012.7|15014.3|15012.3|3
1628758310000|2021-08-12 08:51:50|15014.2|15012.2|15014.8|15012.8|15015.1|15013.1|15014.1|15012.1|17
1628758320000|2021-08-12 08:52:00|15014.9|15012.9|15015.4|15013.4|15015.6|15013.6|15014.9|15012.9|17
1628758330000|2021-08-12 08:52:10|15015.3|15013.3|15015.9|15013.9|15016.1|15014.1|15015.3|15013.3|10
1628758340000|2021-08-12 08:52:20|15016.1|15014.1|15016.4|15014.4|15016.6|15014.6|15016.1|15014.1|8
1628758350000|2021-08-12 08:52:30|15016.7|15014.7|15017.4|15015.4|15017.4|15015.4|15016.6|15014.6|17
1628758360000|2021-08-12 08:52:40|15017.6|15015.6|15017.2|15015.2|15017.6|15015.6|15016.9|15014.9|12
1628758370000|2021-08-12 08:52:50|15017.1|15015.1|15016.3|15014.3|15017.1|15015.1|15016.3|15014.3|10
1628758380000|2021-08-12 08:53:00|15016.4|15014.4|15015.4|15013.4|15016.6|15014.6|15015.3|15013.3|9
1628758390000|2021-08-12 08:53:10|15015.3|15013.3|15014.7|15012.7|15015.4|15013.4|15014.4|15012.4|10
1628758400000|2021-08-12 08:53:20|15014.6|15012.6|15013.9|15011.9|15014.7|15012.7|15013.8|15011.8|10
1628758410000|2021-08-12 08:53:30|15014.1|15012.1|15013.7|15011.7|15014.1|15012.1|15013.6|15011.6|7
1628758420000|2021-08-12 08:53:40|15014.2|15012.2|15014.1|15012.1|15014.4|15012.4|15013.8|15011.8|11
1628758430000|2021-08-12 08:53:50|15014.2|15012.2|15014.4|15012.4|15014.6|15012.6|15014.2|15012.2|1
1628758440000|2021-08-12 08:54:00|15014.3|15012.3|15014.4|15012.4|15014.4|15012.4|15014.2|15012.2|4
1628758450000|2021-08-12 08:54:10|15014.6|15012.6|15014.4|15012.4|15014.6|15012.6|15014.4|15012.4|0
1628758460000|2021-08-12 08:54:20|15014.6|15012.6|15015.6|15013.6|15015.6|15013.6|15014.6|15012.6|6
1628758470000|2021-08-12 08:54:30|15015.4|15013.4|15015.4|15013.4|15015.6|15013.6|15015.3|15013.3|2
1628758480000|2021-08-12 08:54:40|15015.3|15013.3|15016.2|15014.2|15016.4|15014.4|15015.3|15013.3|11
1628758490000|2021-08-12 08:54:50|15016.1|15014.1|15015.9|15013.9|15016.1|15014.1|15015.9|15013.9|5
1628758500000|2021-08-12 08:55:00|15016.1|15014.1|15015.9|15013.9|15016.4|15014.4|15015.4|15013.4|16
1628758510000|2021-08-12 08:55:10|15016.1|15014.1|15015.9|15013.9|15016.2|15014.2|15015.4|15013.4|5
1628758520000|2021-08-12 08:55:20|15015.8|15013.8|15015.9|15013.9|15016.1|15014.1|15015.7|15013.7|8
1628758530000|2021-08-12 08:55:30|15016.1|15014.1|15016.2|15014.2|15016.4|15014.4|15016.1|15014.1|2
1628758540000|2021-08-12 08:55:40|15016.3|15014.3|15015.7|15013.7|15016.4|15014.4|15015.7|15013.7|5
1628758550000|2021-08-12 08:55:50|15015.8|15013.8|15015.9|15013.9|15015.9|15013.9|15015.7|15013.7|2
1628758560000|2021-08-12 08:56:00|15015.8|15013.8|15014.6|15012.6|15015.9|15013.9|15014.6|15012.6|49
1628758570000|2021-08-12 08:56:10|15014.4|15012.4|15014.7|15012.7|15014.7|15012.7|15014.3|15012.3|6
1628758580000|2021-08-12 08:56:20|15014.6|15012.6|15015.2|15013.2|15015.2|15013.2|15014.6|15012.6|3
1628758590000|2021-08-12 08:56:30|15015.3|15013.3|15015.7|15013.7|15016.1|15014.1|15015.3|15013.3|18
1628758600000|2021-08-12 08:56:40|15015.4|15013.4|15015.3|15013.3|15015.4|15013.4|15015.1|15013.1|2
1628758610000|2021-08-12 08:56:50|15015.4|15013.4|15015.4|15013.4|15015.6|15013.6|15015.3|15013.3|3
1628758620000|2021-08-12 08:57:00|15015.3|15013.3|15013.2|15011.2|15015.4|15013.4|15012.9|15010.9|24
1628758630000|2021-08-12 08:57:10|15013.3|15011.3|15013.7|15011.7|15013.9|15011.9|15013.3|15011.3|3
1628758640000|2021-08-12 08:57:20|15013.8|15011.8|15013.6|15011.6|15014.1|15012.1|15013.6|15011.6|2
1628758650000|2021-08-12 08:57:30|15013.4|15011.4|15013.4|15011.4|15013.7|15011.7|15013.2|15011.2|9
1628758660000|2021-08-12 08:57:40|15013.7|15011.7|15013.4|15011.4|15013.7|15011.7|15013.2|15011.2|3
1628758670000|2021-08-12 08:57:50|15013.3|15011.3|15013.4|15011.4|15013.4|15011.4|15013.2|15011.2|0
1628758680000|2021-08-12 08:58:00|15013.3|15011.3|15013.8|15011.8|15013.8|15011.8|15013.1|15011.1|11
1628758690000|2021-08-12 08:58:10|15013.7|15011.7|15013.9|15011.9|15014.2|15012.2|15013.7|15011.7|4
1628758700000|2021-08-12 08:58:20|15013.8|15011.8|15014.2|15012.2|15014.2|15012.2|15013.8|15011.8|1
1628758710000|2021-08-12 08:58:30|15014.1|15012.1|15014.6|15012.6|15014.6|15012.6|15013.8|15011.8|5
1628758720000|2021-08-12 08:58:40|15014.4|15012.4|15015.4|15013.4|15015.4|15013.4|15014.3|15012.3|16
1628758730000|2021-08-12 08:58:50|15015.3|15013.3|15015.9|15013.9|15016.1|15014.1|15015.2|15013.2|17
1628758740000|2021-08-12 08:59:00|15016.1|15014.1|15016.2|15014.2|15016.2|15014.2|15015.8|15013.8|8
1628758750000|2021-08-12 08:59:10|15016.1|15014.1|15016.1|15014.1|15016.4|15014.4|15016.1|15014.1|8
1628758760000|2021-08-12 08:59:20|15016.2|15014.2|15016.4|15014.4|15016.4|15014.4|15016.2|15014.2|1
1628758770000|2021-08-12 08:59:30|15016.6|15014.6|15016.3|15014.3|15016.6|15014.6|15016.3|15014.3|5
1628758780000|2021-08-12 08:59:40|15016.4|15014.4|15016.4|15014.4|15016.7|15014.7|15016.4|15014.4|30
1628758790000|2021-08-12 08:59:50|15016.3|15014.3|15016.2|15014.2|15016.6|15014.6|15016.2|15014.2|14
1628758800000|2021-08-12 09:00:00|15016.3|15014.3|15016.6|15014.6|15016.8|15014.8|15016.2|15014.2|65
1628758810000|2021-08-12 09:00:10|15016.7|15014.7|15016.7|15014.7|15016.7|15014.7|15016.3|15014.3|5
1628758820000|2021-08-12 09:00:20|15016.6|15014.6|15016.3|15014.3|15016.6|15014.6|15016.3|15014.3|1
1628758830000|2021-08-12 09:00:30|15016.2|15014.2|15016.4|15014.4|15016.4|15014.4|15016.2|15014.2|2
1628758840000|2021-08-12 09:00:40|15016.3|15014.3|15016.6|15014.6|15016.7|15014.7|15016.3|15014.3|6
1628758850000|2021-08-12 09:00:50|15016.3|15014.3|15015.2|15013.2|15016.4|15014.4|15015.2|15013.2|28
1628758860000|2021-08-12 09:01:00|15015.3|15013.3|15015.9|15013.9|15015.9|15013.9|15015.2|15013.2|2
1628758870000|2021-08-12 09:01:10|15016.1|15014.1|15016.3|15014.3|15016.4|15014.4|15016.1|15014.1|2
1628758880000|2021-08-12 09:01:20|15016.2|15014.2|15015.6|15013.6|15016.2|15014.2|15015.6|15013.6|15
1628758890000|2021-08-12 09:01:30|15015.7|15013.7|15015.7|15013.7|15015.9|15013.9|15015.7|15013.7|2
1628758900000|2021-08-12 09:01:40|15015.6|15013.6|15015.4|15013.4|15015.6|15013.6|15015.4|15013.4|2
1628758910000|2021-08-12 09:01:50|15016.4|15014.4|15016.8|15014.8|15017.1|15015.1|15016.4|15014.4|21
1628758920000|2021-08-12 09:02:00|15016.9|15014.9|15016.8|15014.8|15017.1|15015.1|15016.8|15014.8|8
1628758930000|2021-08-12 09:02:10|15017.3|15015.3|15017.7|15015.7|15017.8|15015.8|15017.3|15015.3|26
1628758940000|2021-08-12 09:02:20|15017.6|15015.6|15017.4|15015.4|15018.1|15016.1|15017.3|15015.3|14
1628758950000|2021-08-12 09:02:30|15017.6|15015.6|15017.9|15015.9|15017.9|15015.9|15017.6|15015.6|4
1628758960000|2021-08-12 09:02:40|15018.1|15016.1|15017.4|15015.4|15018.2|15016.2|15017.3|15015.3|3
1628758970000|2021-08-12 09:02:50|15017.3|15015.3|15017.7|15015.7|15017.7|15015.7|15016.9|15014.9|11
1628758980000|2021-08-12 09:03:00|15017.6|15015.6|15016.7|15014.7|15017.7|15015.7|15016.7|15014.7|5
1628758990000|2021-08-12 09:03:10|15016.8|15014.8|15016.9|15014.9|15017.2|15015.2|15016.8|15014.8|2
1628759000000|2021-08-12 09:03:20|15016.8|15014.8|15015.9|15013.9|15016.9|15014.9|15015.7|15013.7|21
1628759010000|2021-08-12 09:03:30|15016.1|15014.1|15015.2|15013.2|15016.2|15014.2|15015.2|15013.2|6
1628759020000|2021-08-12 09:03:40|15015.3|15013.3|15014.7|15012.7|15015.4|15013.4|15014.7|15012.7|14
1628759030000|2021-08-12 09:03:50|15013.8|15011.8|15013.8|15011.8|15013.9|15011.9|15013.4|15011.4|68
1628759040000|2021-08-12 09:04:00|15013.7|15011.7|15014.4|15012.4|15014.4|15012.4|15013.6|15011.6|15
1628759050000|2021-08-12 09:04:10|15013.4|15011.4|15012.8|15010.8|15013.6|15011.6|15012.6|15010.6|42
1628759060000|2021-08-12 09:04:20|15012.4|15010.4|15011.2|15009.2|15012.7|15010.7|15010.9|15008.9|61
1628759070000|2021-08-12 09:04:30|15011.4|15009.4|15010.1|15008.1|15011.4|15009.4|15010.1|15008.1|62
1628759080000|2021-08-12 09:04:40|15010.2|15008.2|15011.9|15009.9|15012.2|15010.2|15010.2|15008.2|16
1628759090000|2021-08-12 09:04:50|15011.8|15009.8|15011.2|15009.2|15011.9|15009.9|15010.9|15008.9|10
1628759100000|2021-08-12 09:05:00|15011.3|15009.3|15012.2|15010.2|15012.4|15010.4|15011.2|15009.2|15
1628759110000|2021-08-12 09:05:10|15012.3|15010.3|15012.4|15010.4|15012.6|15010.6|15012.2|15010.2|1
1628759120000|2021-08-12 09:05:20|15012.3|15010.3|15011.7|15009.7|15012.4|15010.4|15011.7|15009.7|4
1628759130000|2021-08-12 09:05:30|15011.6|15009.6|15011.4|15009.4|15011.7|15009.7|15011.3|15009.3|11
1628759140000|2021-08-12 09:05:40|15011.7|15009.7|15012.4|15010.4|15012.6|15010.6|15011.7|15009.7|9
1628759150000|2021-08-12 09:05:50|15012.3|15010.3|15012.4|15010.4|15012.9|15010.9|15012.3|15010.3|15
1628759160000|2021-08-12 09:06:00|15012.3|15010.3|15011.9|15009.9|15012.4|15010.4|15011.9|15009.9|9
1628759170000|2021-08-12 09:06:10|15011.8|15009.8|15010.9|15008.9|15011.8|15009.8|15010.9|15008.9|3
1628759180000|2021-08-12 09:06:20|15010.4|15008.4|15010.4|15008.4|15010.4|15008.4|15010.1|15008.1|11
1628759190000|2021-08-12 09:06:30|15010.7|15008.7|15010.7|15008.7|15011.2|15009.2|15010.4|15008.4|13
1628759200000|2021-08-12 09:06:40|15010.6|15008.6|15011.4|15009.4|15011.6|15009.6|15010.6|15008.6|13
1628759210000|2021-08-12 09:06:50|15011.3|15009.3|15011.4|15009.4|15011.4|15009.4|15011.2|15009.2|1
1628759220000|2021-08-12 09:07:00|15011.3|15009.3|15011.4|15009.4|15011.6|15009.6|15011.3|15009.3|1
1628759230000|2021-08-12 09:07:10|15011.6|15009.6|15011.8|15009.8|15011.8|15009.8|15011.4|15009.4|9
1628759240000|2021-08-12 09:07:20|15012.2|15010.2|15011.9|15009.9|15012.2|15010.2|15011.6|15009.6|9
1628759250000|2021-08-12 09:07:30|15011.7|15009.7|15011.9|15009.9|15011.9|15009.9|15011.7|15009.7|4
1628759260000|2021-08-12 09:07:40|15012.1|15010.1|15011.4|15009.4|15012.1|15010.1|15011.1|15009.1|9
1628759270000|2021-08-12 09:07:50|15011.3|15009.3|15011.2|15009.2|15011.4|15009.4|15011.1|15009.1|1
1628759280000|2021-08-12 09:08:00|15011.1|15009.1|15011.1|15009.1|15011.2|15009.2|15011.1|15009.1|5
1628759290000|2021-08-12 09:08:10|15010.9|15008.9|15009.9|15007.9|15010.9|15008.9|15009.4|15007.4|31
1628759300000|2021-08-12 09:08:20|15009.8|15007.8|15010.2|15008.2|15010.4|15008.4|15009.7|15007.7|27
1628759310000|2021-08-12 09:08:30|15010.3|15008.3|15009.9|15007.9|15010.4|15008.4|15009.8|15007.8|7
1628759320000|2021-08-12 09:08:40|15009.8|15007.8|15010.2|15008.2|15010.4|15008.4|15009.6|15007.6|7
1628759330000|2021-08-12 09:08:50|15010.3|15008.3|15009.7|15007.7|15010.3|15008.3|15009.6|15007.6|12
1628759340000|2021-08-12 09:09:00|15009.6|15007.6|15010.4|15008.4|15010.4|15008.4|15009.4|15007.4|12
1628759350000|2021-08-12 09:09:10|15010.3|15008.3|15010.8|15008.8|15010.9|15008.9|15010.3|15008.3|4
1628759360000|2021-08-12 09:09:20|15010.7|15008.7|15010.9|15008.9|15010.9|15008.9|15010.7|15008.7|19
1628759370000|2021-08-12 09:09:30|15010.8|15008.8|15010.4|15008.4|15010.9|15008.9|15010.3|15008.3|6
1628759380000|2021-08-12 09:09:40|15010.3|15008.3|15010.2|15008.2|15010.4|15008.4|15010.2|15008.2|3
1628759390000|2021-08-12 09:09:50|15010.3|15008.3|15010.4|15008.4|15010.7|15008.7|15010.2|15008.2|9
1628759400000|2021-08-12 09:10:00|15010.3|15008.3|15011.2|15009.2|15011.2|15009.2|15010.1|15008.1|2
1628759410000|2021-08-12 09:10:10|15011.1|15009.1|15011.1|15009.1|15011.1|15009.1|15010.9|15008.9|2
1628759420000|2021-08-12 09:10:20|15011.2|15009.2|15011.3|15009.3|15011.3|15009.3|15011.1|15009.1|2
1628759430000|2021-08-12 09:10:30|15011.4|15009.4|15011.6|15009.6|15011.6|15009.6|15011.4|15009.4|3
1628759440000|2021-08-12 09:10:40|15011.8|15009.8|15012.1|15010.1|15012.2|15010.2|15011.6|15009.6|44
1628759450000|2021-08-12 09:10:50|15011.9|15009.9|15011.9|15009.9|15011.9|15009.9|15011.8|15009.8|1
1628759460000|2021-08-12 09:11:00|15012.1|15010.1|15011.7|15009.7|15012.4|15010.4|15011.7|15009.7|21
1628759470000|2021-08-12 09:11:10|15011.8|15009.8|15012.4|15010.4|15012.7|15010.7|15011.8|15009.8|8
1628759480000|2021-08-12 09:11:20|15012.9|15010.9|15013.4|15011.4|15013.4|15011.4|15012.7|15010.7|7
1628759490000|2021-08-12 09:11:30|15013.3|15011.3|15013.2|15011.2|15013.3|15011.3|15012.9|15010.9|7
1628759500000|2021-08-12 09:11:40|15013.3|15011.3|15013.3|15011.3|15013.4|15011.4|15013.3|15011.3|3
1628759510000|2021-08-12 09:11:50|15013.2|15011.2|15013.2|15011.2|15013.4|15011.4|15012.6|15010.6|7
1628759520000|2021-08-12 09:12:00|15013.1|15011.1|15011.4|15009.4|15013.4|15011.4|15011.2|15009.2|12
1628759530000|2021-08-12 09:12:10|15011.3|15009.3|15011.4|15009.4|15011.4|15009.4|15010.9|15008.9|14
1628759540000|2021-08-12 09:12:20|15011.3|15009.3|15011.2|15009.2|15011.4|15009.4|15011.2|15009.2|7
1628759550000|2021-08-12 09:12:30|15011.1|15009.1|15011.4|15009.4|15011.6|15009.6|15010.9|15008.9|7
1628759560000|2021-08-12 09:12:40|15011.6|15009.6|15010.9|15008.9|15011.6|15009.6|15010.9|15008.9|4
1628759570000|2021-08-12 09:12:50|15010.8|15008.8|15010.3|15008.3|15011.2|15009.2|15010.3|15008.3|9
1628759580000|2021-08-12 09:13:00|15010.4|15008.4|15010.9|15008.9|15011.8|15009.8|15010.4|15008.4|29
1628759590000|2021-08-12 09:13:10|15011.2|15009.2|15011.2|15009.2|15011.4|15009.4|15010.2|15008.2|13
1628759600000|2021-08-12 09:13:20|15011.4|15009.4|15012.2|15010.2|15012.2|15010.2|15011.3|15009.3|9
1628759610000|2021-08-12 09:13:30|15011.9|15009.9|15011.9|15009.9|15011.9|15009.9|15011.8|15009.8|3
1628759620000|2021-08-12 09:13:40|15011.6|15009.6|15012.7|15010.7|15012.9|15010.9|15011.4|15009.4|15
1628759630000|2021-08-12 09:13:50|15012.6|15010.6|15012.4|15010.4|15012.8|15010.8|15012.4|15010.4|0
1628759640000|2021-08-12 09:14:00|15012.3|15010.3|15012.6|15010.6|15012.6|15010.6|15011.6|15009.6|12
1628759650000|2021-08-12 09:14:10|15012.4|15010.4|15012.4|15010.4|15012.9|15010.9|15012.4|15010.4|4
1628759660000|2021-08-12 09:14:20|15012.3|15010.3|15011.8|15009.8|15012.4|15010.4|15011.8|15009.8|3
1628759670000|2021-08-12 09:14:30|15011.9|15009.9|15011.4|15009.4|15012.2|15010.2|15011.4|15009.4|4
1628759690000|2021-08-12 09:14:50|15011.6|15009.6|15011.4|15009.4|15011.6|15009.6|15011.2|15009.2|6
1628759700000|2021-08-12 09:15:00|15011.6|15009.6|15012.2|15010.2|15012.2|15010.2|15011.6|15009.6|5
1628759710000|2021-08-12 09:15:10|15012.1|15010.1|15012.4|15010.4|15012.4|15010.4|15011.9|15009.9|4
1628759720000|2021-08-12 09:15:20|15012.6|15010.6|15012.7|15010.7|15013.3|15011.3|15012.6|15010.6|14
1628759730000|2021-08-12 09:15:30|15012.6|15010.6|15011.7|15009.7|15012.7|15010.7|15011.6|15009.6|24
1628759740000|2021-08-12 09:15:40|15011.6|15009.6|15012.6|15010.6|15012.6|15010.6|15011.6|15009.6|34
1628759750000|2021-08-12 09:15:50|15012.4|15010.4|15012.4|15010.4|15012.7|15010.7|15012.4|15010.4|3
1628759760000|2021-08-12 09:16:00|15012.3|15010.3|15013.4|15011.4|15013.4|15011.4|15012.3|15010.3|14
1628759770000|2021-08-12 09:16:10|15013.3|15011.3|15013.4|15011.4|15013.4|15011.4|15013.3|15011.3|0
1628759780000|2021-08-12 09:16:20|15013.2|15011.2|15013.4|15011.4|15013.4|15011.4|15013.2|15011.2|9
1628759790000|2021-08-12 09:16:30|15013.3|15011.3|15013.4|15011.4|15013.4|15011.4|15013.3|15011.3|0
1628759800000|2021-08-12 09:16:40|15013.3|15011.3|15013.2|15011.2|15013.4|15011.4|15013.1|15011.1|1
1628759810000|2021-08-12 09:16:50|15013.3|15011.3|15012.9|15010.9|15013.4|15011.4|15012.7|15010.7|6
1628759820000|2021-08-12 09:17:00|15013.1|15011.1|15012.9|15010.9|15013.3|15011.3|15012.9|15010.9|7
1628759830000|2021-08-12 09:17:10|15013.1|15011.1|15013.3|15011.3|15013.4|15011.4|15013.1|15011.1|1
1628759840000|2021-08-12 09:17:20|15013.2|15011.2|15013.6|15011.6|15013.7|15011.7|15013.2|15011.2|13
1628759850000|2021-08-12 09:17:30|15013.7|15011.7|15013.3|15011.3|15013.8|15011.8|15013.3|15011.3|17
1628759860000|2021-08-12 09:17:40|15013.2|15011.2|15013.3|15011.3|15013.4|15011.4|15013.2|15011.2|2
1628759870000|2021-08-12 09:17:50|15013.2|15011.2|15013.4|15011.4|15013.4|15011.4|15013.2|15011.2|8
1628759880000|2021-08-12 09:18:00|15013.9|15011.9|15013.9|15011.9|15014.2|15012.2|15013.7|15011.7|13
1628759890000|2021-08-12 09:18:10|15014.1|15012.1|15014.6|15012.6|15014.7|15012.7|15014.1|15012.1|32
1628759900000|2021-08-12 09:18:20|15014.7|15012.7|15015.2|15013.2|15015.3|15013.3|15014.7|15012.7|24
1628759910000|2021-08-12 09:18:30|15015.1|15013.1|15015.4|15013.4|15015.4|15013.4|15015.1|15013.1|4
1628759920000|2021-08-12 09:18:40|15015.3|15013.3|15015.2|15013.2|15015.4|15013.4|15015.2|15013.2|4
1628759930000|2021-08-12 09:18:50|15015.3|15013.3|15015.9|15013.9|15015.9|15013.9|15015.2|15013.2|11
1628759940000|2021-08-12 09:19:00|15016.1|15014.1|15016.2|15014.2|15016.4|15014.4|15015.6|15013.6|15
1628759950000|2021-08-12 09:19:10|15016.1|15014.1|15015.9|15013.9|15016.2|15014.2|15015.8|15013.8|1
1628759960000|2021-08-12 09:19:20|15016.1|15014.1|15015.2|15013.2|15016.1|15014.1|15015.1|15013.1|28
1628759970000|2021-08-12 09:19:30|15014.9|15012.9|15014.9|15012.9|15014.9|15012.9|15014.9|15012.9|9
1628759980000|2021-08-12 09:19:40|15015.1|15013.1|15015.8|15013.8|15015.9|15013.9|15015.1|15013.1|22
1628759990000|2021-08-12 09:19:50|15015.7|15013.7|15015.9|15013.9|15016.3|15014.3|15015.4|15013.4|11
1628760000000|2021-08-12 09:20:00|15016.1|15014.1|15016.1|15014.1|15016.3|15014.3|15015.9|15013.9|8
1628760010000|2021-08-12 09:20:10|15016.2|15014.2|15016.8|15014.8|15016.8|15014.8|15015.9|15013.9|20
1628760020000|2021-08-12 09:20:20|15016.9|15014.9|15016.9|15014.9|15017.2|15015.2|15016.7|15014.7|7
1628760030000|2021-08-12 09:20:30|15016.8|15014.8|15016.9|15014.9|15017.1|15015.1|15016.8|15014.8|5
1628760040000|2021-08-12 09:20:40|15017.1|15015.1|15019.2|15017.2|15019.4|15017.4|15017.1|15015.1|54
1628760050000|2021-08-12 09:20:50|15018.9|15016.9|15019.4|15017.4|15019.4|15017.4|15018.6|15016.6|31
1628760060000|2021-08-12 09:21:00|15019.8|15017.8|15018.7|15016.7|15019.8|15017.8|15018.7|15016.7|36
1628760070000|2021-08-12 09:21:10|15018.8|15016.8|15018.4|15016.4|15018.9|15016.9|15018.4|15016.4|10
1628760080000|2021-08-12 09:21:20|15018.3|15016.3|15018.4|15016.4|15018.4|15016.4|15018.2|15016.2|4
1628760090000|2021-08-12 09:21:30|15018.3|15016.3|15018.2|15016.2|15018.6|15016.6|15018.2|15016.2|22
1628760100000|2021-08-12 09:21:40|15018.1|15016.1|15017.7|15015.7|15018.1|15016.1|15017.7|15015.7|3
1628760110000|2021-08-12 09:21:50|15017.9|15015.9|15017.4|15015.4|15017.9|15015.9|15017.4|15015.4|8
1628760120000|2021-08-12 09:22:00|15017.6|15015.6|15016.2|15014.2|15017.6|15015.6|15015.8|15013.8|24
1628760130000|2021-08-12 09:22:10|15016.3|15014.3|15016.2|15014.2|15016.7|15014.7|15016.2|15014.2|4
1628760140000|2021-08-12 09:22:20|15016.3|15014.3|15015.9|15013.9|15016.7|15014.7|15015.8|15013.8|21
1628760150000|2021-08-12 09:22:30|15015.8|15013.8|15015.9|15013.9|15016.2|15014.2|15015.7|15013.7|8
1628760160000|2021-08-12 09:22:40|15016.1|15014.1|15015.7|15013.7|15016.2|15014.2|15015.4|15013.4|3
1628760170000|2021-08-12 09:22:50|15015.6|15013.6|15015.9|15013.9|15016.1|15014.1|15015.4|15013.4|2
1628760180000|2021-08-12 09:23:00|15016.1|15014.1|15016.2|15014.2|15016.2|15014.2|15015.9|15013.9|4
1628760190000|2021-08-12 09:23:10|15016.1|15014.1|15015.9|15013.9|15016.3|15014.3|15015.9|15013.9|2
1628760200000|2021-08-12 09:23:20|15015.8|15013.8|15015.8|15013.8|15015.9|15013.9|15015.4|15013.4|1
1628760210000|2021-08-12 09:23:30|15015.9|15013.9|15015.7|15013.7|15015.9|15013.9|15015.4|15013.4|18
1628760220000|2021-08-12 09:23:40|15015.6|15013.6|15015.2|15013.2|15015.6|15013.6|15015.2|15013.2|4
1628760230000|2021-08-12 09:23:50|15015.1|15013.1|15014.4|15012.4|15015.3|15013.3|15014.2|15012.2|14
1628760240000|2021-08-12 09:24:00|15014.3|15012.3|15013.9|15011.9|15014.4|15012.4|15013.8|15011.8|12
1628760250000|2021-08-12 09:24:10|15014.3|15012.3|15013.9|15011.9|15014.8|15012.8|15013.9|15011.9|35
1628760260000|2021-08-12 09:24:20|15014.2|15012.2|15014.2|15012.2|15014.3|15012.3|15013.2|15011.2|48
1628760270000|2021-08-12 09:24:30|15014.1|15012.1|15013.9|15011.9|15014.2|15012.2|15013.7|15011.7|1
1628760280000|2021-08-12 09:24:40|15013.8|15011.8|15013.9|15011.9|15013.9|15011.9|15013.3|15011.3|34
1628760290000|2021-08-12 09:24:50|15014.1|15012.1|15014.2|15012.2|15014.4|15012.4|15013.9|15011.9|13
1628760300000|2021-08-12 09:25:00|15014.3|15012.3|15013.9|15011.9|15014.3|15012.3|15013.6|15011.6|7
1628760310000|2021-08-12 09:25:10|15013.7|15011.7|15013.7|15011.7|15013.7|15011.7|15013.7|15011.7|1
1628760320000|2021-08-12 09:25:20|15013.6|15011.6|15014.2|15012.2|15014.2|15012.2|15013.6|15011.6|5
1628760330000|2021-08-12 09:25:30|15014.3|15012.3|15014.4|15012.4|15014.6|15012.6|15014.2|15012.2|1
1628760340000|2021-08-12 09:25:40|15014.3|15012.3|15014.4|15012.4|15014.4|15012.4|15014.3|15012.3|1
1628760350000|2021-08-12 09:25:50|15014.6|15012.6|15015.7|15013.7|15015.7|15013.7|15014.6|15012.6|11
1628760360000|2021-08-12 09:26:00|15015.6|15013.6|15016.2|15014.2|15016.3|15014.3|15015.3|15013.3|14
1628760370000|2021-08-12 09:26:10|15016.1|15014.1|15015.9|15013.9|15016.1|15014.1|15015.7|15013.7|5
1628760380000|2021-08-12 09:26:20|15015.7|15013.7|15015.9|15013.9|15016.6|15014.6|15015.7|15013.7|4
1628760390000|2021-08-12 09:26:30|15016.1|15014.1|15015.9|15013.9|15016.2|15014.2|15015.8|15013.8|4
1628760400000|2021-08-12 09:26:40|15016.1|15014.1|15016.2|15014.2|15016.4|15014.4|15015.9|15013.9|1
1628760410000|2021-08-12 09:26:50|15016.3|15014.3|15016.7|15014.7|15016.9|15014.9|15016.2|15014.2|8
1628760420000|2021-08-12 09:27:00|15016.6|15014.6|15015.6|15013.6|15016.7|15014.7|15015.4|15013.4|6
1628760430000|2021-08-12 09:27:10|15015.4|15013.4|15015.9|15013.9|15015.9|15013.9|15015.4|15013.4|2
1628760440000|2021-08-12 09:27:20|15015.8|15013.8|15014.6|15012.6|15016.1|15014.1|15014.6|15012.6|26
1628760450000|2021-08-12 09:27:30|15014.4|15012.4|15014.4|15012.4|15014.4|15012.4|15014.4|15012.4|3
1628760460000|2021-08-12 09:27:40|15014.3|15012.3|15014.7|15012.7|15014.7|15012.7|15014.3|15012.3|1
1628760470000|2021-08-12 09:27:50|15014.8|15012.8|15014.7|15012.7|15014.9|15012.9|15014.6|15012.6|1
1628760480000|2021-08-12 09:28:00|15014.8|15012.8|15014.7|15012.7|15014.9|15012.9|15014.7|15012.7|3
1628760490000|2021-08-12 09:28:10|15014.6|15012.6|15014.7|15012.7|15014.9|15012.9|15014.4|15012.4|0
1628760500000|2021-08-12 09:28:20|15014.8|15012.8|15014.9|15012.9|15014.9|15012.9|15014.8|15012.8|0
1628760510000|2021-08-12 09:28:30|15015.2|15013.2|15015.4|15013.4|15015.6|15013.6|15015.2|15013.2|1
1628760520000|2021-08-12 09:28:40|15015.3|15013.3|15015.2|15013.2|15015.3|15013.3|15014.9|15012.9|0
1628760530000|2021-08-12 09:28:50|15015.3|15013.3|15014.9|15012.9|15015.6|15013.6|15014.9|15012.9|1
1628760540000|2021-08-12 09:29:00|15015.1|15013.1|15014.2|15012.2|15015.1|15013.1|15014.2|15012.2|6
1628760550000|2021-08-12 09:29:10|15014.1|15012.1|15014.4|15012.4|15014.4|15012.4|15013.7|15011.7|10
1628760560000|2021-08-12 09:29:20|15014.3|15012.3|15014.1|15012.1|15014.4|15012.4|15013.9|15011.9|2
1628760570000|2021-08-12 09:29:30|15014.2|15012.2|15014.2|15012.2|15014.6|15012.6|15014.2|15012.2|2
1628760580000|2021-08-12 09:29:40|15014.1|15012.1|15014.3|15012.3|15014.3|15012.3|15014.1|15012.1|0
1628760590000|2021-08-12 09:29:50|15014.4|15012.4|15013.4|15011.4|15014.4|15012.4|15013.3|15011.3|15
1628760600000|2021-08-12 09:30:00|15013.6|15011.6|15011.9|15009.9|15013.7|15011.7|15011.9|15009.9|48
1628760610000|2021-08-12 09:30:10|15011.8|15009.8|15012.2|15010.2|15012.4|15010.4|15011.7|15009.7|27
1628760620000|2021-08-12 09:30:20|15012.1|15010.1|15012.7|15010.7|15013.1|15011.1|15012.1|15010.1|14
1628760630000|2021-08-12 09:30:30|15012.8|15010.8|15012.2|15010.2|15013.3|15011.3|15012.1|15010.1|14
1628760640000|2021-08-12 09:30:40|15012.1|15010.1|15011.8|15009.8|15012.4|15010.4|15011.8|15009.8|6
1628760650000|2021-08-12 09:30:50|15011.7|15009.7|15012.1|15010.1|15012.1|15010.1|15011.7|15009.7|3
1628760660000|2021-08-12 09:31:00|15011.9|15009.9|15011.9|15009.9|15012.1|15010.1|15011.8|15009.8|3
1628760670000|2021-08-12 09:31:10|15012.1|15010.1|15012.4|15010.4|15012.4|15010.4|15012.1|15010.1|1
1628760680000|2021-08-12 09:31:20|15012.6|15010.6|15012.8|15010.8|15013.1|15011.1|15012.6|15010.6|1
1628760690000|2021-08-12 09:31:30|15012.4|15010.4|15013.4|15011.4|15013.4|15011.4|15012.4|15010.4|2
1628760700000|2021-08-12 09:31:40|15013.3|15011.3|15011.9|15009.9|15013.3|15011.3|15011.9|15009.9|24
1628760710000|2021-08-12 09:31:50|15012.1|15010.1|15011.6|15009.6|15012.1|15010.1|15011.6|15009.6|2
1628760720000|2021-08-12 09:32:00|15011.7|15009.7|15011.9|15009.9|15012.1|15010.1|15011.6|15009.6|2
1628760730000|2021-08-12 09:32:10|15012.1|15010.1|15011.9|15009.9|15012.2|15010.2|15011.9|15009.9|0
1628760740000|2021-08-12 09:32:20|15011.8|15009.8|15011.4|15009.4|15011.9|15009.9|15011.3|15009.3|3
1628760750000|2021-08-12 09:32:30|15011.3|15009.3|15010.9|15008.9|15011.3|15009.3|15010.9|15008.9|6
1628760760000|2021-08-12 09:32:40|15011.1|15009.1|15011.1|15009.1|15011.1|15009.1|15010.9|15008.9|2
1628760770000|2021-08-12 09:32:50|15011.2|15009.2|15012.4|15010.4|15012.4|15010.4|15011.2|15009.2|12
1628760780000|2021-08-12 09:33:00|15012.3|15010.3|15011.4|15009.4|15012.6|15010.6|15011.3|15009.3|12
1628760790000|2021-08-12 09:33:10|15011.3|15009.3|15011.3|15009.3|15011.4|15009.4|15011.3|15009.3|3
1628760800000|2021-08-12 09:33:20|15011.2|15009.2|15011.2|15009.2|15011.4|15009.4|15010.8|15008.8|2
1628760810000|2021-08-12 09:33:30|15011.1|15009.1|15011.1|15009.1|15011.2|15009.2|15010.9|15008.9|1
1628760820000|2021-08-12 09:33:40|15011.2|15009.2|15012.2|15010.2|15012.2|15010.2|15011.2|15009.2|7
1628760830000|2021-08-12 09:33:50|15012.3|15010.3|15012.4|15010.4|15012.6|15010.6|15012.3|15010.3|4
1628760840000|2021-08-12 09:34:00|15012.3|15010.3|15012.4|15010.4|15012.4|15010.4|15012.1|15010.1|2
1628760850000|2021-08-12 09:34:10|15012.6|15010.6|15012.6|15010.6|15012.6|15010.6|15012.3|15010.3|0
1628760860000|2021-08-12 09:34:20|15012.4|15010.4|15011.9|15009.9|15012.4|15010.4|15011.9|15009.9|4
1628760870000|2021-08-12 09:34:30|15012.1|15010.1|15012.2|15010.2|15012.6|15010.6|15011.9|15009.9|1
1628760880000|2021-08-12 09:34:40|15012.1|15010.1|15012.2|15010.2|15012.2|15010.2|15012.1|15010.1|0
1628760890000|2021-08-12 09:34:50|15012.1|15010.1|15012.2|15010.2|15012.2|15010.2|15011.9|15009.9|2
1628760900000|2021-08-12 09:35:00|15012.1|15010.1|15012.9|15010.9|15013.4|15011.4|15012.1|15010.1|12
1628760910000|2021-08-12 09:35:10|15013.1|15011.1|15012.7|15010.7|15013.1|15011.1|15012.7|15010.7|1
1628760920000|2021-08-12 09:35:20|15012.8|15010.8|15012.7|15010.7|15012.8|15010.8|15012.7|15010.7|0
1628760930000|2021-08-12 09:35:30|15012.8|15010.8|15012.4|15010.4|15013.2|15011.2|15012.3|15010.3|6
1628760940000|2021-08-12 09:35:40|15012.6|15010.6|15012.4|15010.4|15012.9|15010.9|15012.2|15010.2|2
1628760950000|2021-08-12 09:35:50|15012.3|15010.3|15012.4|15010.4|15012.9|15010.9|15012.3|15010.3|1
1628760960000|2021-08-12 09:36:00|15012.6|15010.6|15012.2|15010.2|15012.7|15010.7|15012.1|15010.1|2
1628760970000|2021-08-12 09:36:10|15012.3|15010.3|15012.9|15010.9|15012.9|15010.9|15012.2|15010.2|4
1628760980000|2021-08-12 09:36:20|15012.8|15010.8|15012.9|15010.9|15012.9|15010.9|15012.7|15010.7|0
1628760990000|2021-08-12 09:36:30|15013.1|15011.1|15013.8|15011.8|15013.9|15011.9|15012.9|15010.9|10
1628761000000|2021-08-12 09:36:40|15013.9|15011.9|15013.7|15011.7|15013.9|15011.9|15013.7|15011.7|3
1628761010000|2021-08-12 09:36:50|15013.8|15011.8|15014.2|15012.2|15014.2|15012.2|15013.8|15011.8|6
1628761020000|2021-08-12 09:37:00|15014.1|15012.1|15014.2|15012.2|15014.3|15012.3|15013.8|15011.8|3
1628761030000|2021-08-12 09:37:10|15014.1|15012.1|15013.4|15011.4|15014.1|15012.1|15013.4|15011.4|4
1628761040000|2021-08-12 09:37:20|15013.3|15011.3|15013.4|15011.4|15013.4|15011.4|15013.2|15011.2|2
1628761050000|2021-08-12 09:37:30|15013.3|15011.3|15013.7|15011.7|15013.7|15011.7|15013.2|15011.2|1
1628761060000|2021-08-12 09:37:40|15013.6|15011.6|15013.9|15011.9|15013.9|15011.9|15013.6|15011.6|0
1628761070000|2021-08-12 09:37:50|15013.8|15011.8|15013.7|15011.7|15013.9|15011.9|15013.4|15011.4|1
1628761080000|2021-08-12 09:38:00|15013.8|15011.8|15013.7|15011.7|15013.8|15011.8|15013.2|15011.2|2
1628761090000|2021-08-12 09:38:10|15013.6|15011.6|15013.7|15011.7|15013.7|15011.7|15013.4|15011.4|0
1628761100000|2021-08-12 09:38:20|15013.6|15011.6|15013.7|15011.7|15013.7|15011.7|15013.4|15011.4|0
1628761120000|2021-08-12 09:38:40|15013.6|15011.6|15013.2|15011.2|15013.7|15011.7|15013.2|15011.2|1
1628761130000|2021-08-12 09:38:50|15013.3|15011.3|15013.3|15011.3|15013.6|15011.6|15013.2|15011.2|0
1628761140000|2021-08-12 09:39:00|15013.2|15011.2|15013.3|15011.3|15013.3|15011.3|15013.2|15011.2|3
1628761150000|2021-08-12 09:39:10|15013.4|15011.4|15013.2|15011.2|15013.4|15011.4|15013.2|15011.2|2
1628761160000|2021-08-12 09:39:20|15013.3|15011.3|15013.4|15011.4|15013.4|15011.4|15013.2|15011.2|0
1628761170000|2021-08-12 09:39:30|15013.3|15011.3|15013.3|15011.3|15013.4|15011.4|15013.2|15011.2|0
1628761180000|2021-08-12 09:39:40|15013.2|15011.2|15013.4|15011.4|15013.6|15011.6|15012.7|15010.7|21
1628761190000|2021-08-12 09:39:50|15013.3|15011.3|15013.2|15011.2|15013.3|15011.3|15013.2|15011.2|0
1628761200000|2021-08-12 09:40:00|15013.1|15011.1|15012.9|15010.9|15013.2|15011.2|15012.9|15010.9|2
1628761210000|2021-08-12 09:40:10|15013.1|15011.1|15012.9|15010.9|15013.1|15011.1|15012.9|15010.9|1
1628761220000|2021-08-12 09:40:20|15012.8|15010.8|15012.9|15010.9|15013.1|15011.1|15012.8|15010.8|1
1628761230000|2021-08-12 09:40:30|15013.1|15011.1|15012.7|15010.7|15013.1|15011.1|15012.6|15010.6|2
1628761240000|2021-08-12 09:40:40|15012.6|15010.6|15012.7|15010.7|15012.7|15010.7|15012.6|15010.6|1
1628761250000|2021-08-12 09:40:50|15012.8|15010.8|15012.9|15010.9|15012.9|15010.9|15012.6|15010.6|4
1628761260000|2021-08-12 09:41:00|15012.8|15010.8|15013.1|15011.1|15013.1|15011.1|15012.8|15010.8|1
1628761270000|2021-08-12 09:41:10|15012.9|15010.9|15012.9|15010.9|15012.9|15010.9|15012.9|15010.9|0
1628761280000|2021-08-12 09:41:20|15012.8|15010.8|15012.4|15010.4|15012.8|15010.8|15012.3|15010.3|9
1628761290000|2021-08-12 09:41:30|15012.6|15010.6|15012.7|15010.7|15012.9|15010.9|15012.4|15010.4|2
1628761310000|2021-08-12 09:41:50|15012.6|15010.6|15012.7|15010.7|15012.7|15010.7|15012.6|15010.6|0
1628761320000|2021-08-12 09:42:00|15012.6|15010.6|15012.2|15010.2|15012.7|15010.7|15011.9|15009.9|1
1628761330000|2021-08-12 09:42:10|15012.3|15010.3|15012.2|15010.2|15012.4|15010.4|15012.2|15010.2|0
1628761340000|2021-08-12 09:42:20|15011.9|15009.9|15012.4|15010.4|15012.6|15010.6|15011.9|15009.9|4
1628761350000|2021-08-12 09:42:30|15012.3|15010.3|15012.4|15010.4|15012.6|15010.6|15012.3|15010.3|3
1628761360000|2021-08-12 09:42:40|15012.7|15010.7|15012.6|15010.6|15012.7|15010.7|15012.4|15010.4|2
1628761370000|2021-08-12 09:42:50|15012.4|15010.4|15012.6|15010.6|15012.7|15010.7|15012.2|15010.2|11
1628761380000|2021-08-12 09:43:00|15012.4|15010.4|15012.2|15010.2|15012.4|15010.4|15012.1|15010.1|1
1628761390000|2021-08-12 09:43:10|15011.9|15009.9|15011.8|15009.8|15011.9|15009.9|15011.7|15009.7|6
1628761400000|2021-08-12 09:43:20|15011.9|15009.9|15010.2|15008.2|15011.9|15009.9|15010.1|15008.1|65
1628761410000|2021-08-12 09:43:30|15010.3|15008.3|15008.6|15006.6|15010.3|15008.3|15008.6|15006.6|69
1628761420000|2021-08-12 09:43:40|15008.7|15006.7|15009.7|15007.7|15009.8|15007.8|15008.7|15006.7|8
1628761430000|2021-08-12 09:43:50|15009.8|15007.8|15009.7|15007.7|15009.8|15007.8|15009.6|15007.6|10
1628761440000|2021-08-12 09:44:00|15009.8|15007.8|15010.4|15008.4|15010.8|15008.8|15009.8|15007.8|18
1628761450000|2021-08-12 09:44:10|15010.6|15008.6|15009.8|15007.8|15010.6|15008.6|15009.8|15007.8|31
1628761460000|2021-08-12 09:44:20|15009.7|15007.7|15008.7|15006.7|15009.9|15007.9|15008.7|15006.7|43
1628761470000|2021-08-12 09:44:30|15008.8|15006.8|15008.9|15006.9|15009.3|15007.3|15008.8|15006.8|3
1628761480000|2021-08-12 09:44:40|15009.1|15007.1|15008.8|15006.8|15009.2|15007.2|15008.6|15006.6|25
1628761490000|2021-08-12 09:44:50|15008.6|15006.6|15008.7|15006.7|15008.9|15006.9|15008.3|15006.3|18
1628761500000|2021-08-12 09:45:00|15008.6|15006.6|15008.8|15006.8|15009.1|15007.1|15008.6|15006.6|8
1628761510000|2021-08-12 09:45:10|15008.7|15006.7|15008.9|15006.9|15008.9|15006.9|15008.6|15006.6|10
1628761520000|2021-08-12 09:45:20|15008.8|15006.8|15008.2|15006.2|15008.9|15006.9|15008.1|15006.1|11
1628761530000|2021-08-12 09:45:30|15008.1|15006.1|15007.9|15005.9|15008.1|15006.1|15007.8|15005.8|10
1628761540000|2021-08-12 09:45:40|15007.8|15005.8|15007.7|15005.7|15007.9|15005.9|15007.7|15005.7|8
1628761550000|2021-08-12 09:45:50|15007.6|15005.6|15007.6|15005.6|15007.9|15005.9|15007.6|15005.6|15
1628761560000|2021-08-12 09:46:00|15007.7|15005.7|15007.2|15005.2|15007.9|15005.9|15006.9|15004.9|50
1628761570000|2021-08-12 09:46:10|15007.3|15005.3|15007.9|15005.9|15008.2|15006.2|15007.3|15005.3|19
1628761580000|2021-08-12 09:46:20|15008.1|15006.1|15008.4|15006.4|15008.6|15006.6|15008.1|15006.1|4
1628761590000|2021-08-12 09:46:30|15008.7|15006.7|15008.4|15006.4|15009.2|15007.2|15008.3|15006.3|20
1628761600000|2021-08-12 09:46:40|15008.6|15006.6|15009.4|15007.4|15009.7|15007.7|15008.6|15006.6|27
1628761610000|2021-08-12 09:46:50|15009.6|15007.6|15009.6|15007.6|15009.9|15007.9|15009.4|15007.4|4
1628761620000|2021-08-12 09:47:00|15009.7|15007.7|15009.4|15007.4|15009.7|15007.7|15008.7|15006.7|41
1628761630000|2021-08-12 09:47:10|15009.6|15007.6|15009.4|15007.4|15009.6|15007.6|15008.8|15006.8|7
1628761640000|2021-08-12 09:47:20|15009.6|15007.6|15009.6|15007.6|15009.8|15007.8|15009.3|15007.3|5
1628761650000|2021-08-12 09:47:30|15009.4|15007.4|15009.9|15007.9|15009.9|15007.9|15009.2|15007.2|3
1628761660000|2021-08-12 09:47:40|15010.1|15008.1|15010.2|15008.2|15010.2|15008.2|15009.8|15007.8|3
1628761670000|2021-08-12 09:47:50|15010.3|15008.3|15009.2|15007.2|15010.3|15008.3|15009.2|15007.2|5
1628761680000|2021-08-12 09:48:00|15009.1|15007.1|15009.2|15007.2|15009.3|15007.3|15008.9|15006.9|0
1628761690000|2021-08-12 09:48:10|15009.1|15007.1|15009.2|15007.2|15009.2|15007.2|15008.9|15006.9|0
1628761700000|2021-08-12 09:48:20|15009.1|15007.1|15008.9|15006.9|15009.1|15007.1|15008.8|15006.8|1
1628761710000|2021-08-12 09:48:30|15009.2|15007.2|15009.2|15007.2|15009.2|15007.2|15009.1|15007.1|1
1628761720000|2021-08-12 09:48:40|15009.3|15007.3|15009.1|15007.1|15009.3|15007.3|15008.9|15006.9|1
1628761730000|2021-08-12 09:48:50|15009.2|15007.2|15008.9|15006.9|15009.2|15007.2|15008.9|15006.9|4
1628761740000|2021-08-12 09:49:00|15009.1|15007.1|15010.2|15008.2|15010.4|15008.4|15009.1|15007.1|30
1628761750000|2021-08-12 09:49:10|15010.3|15008.3|15010.4|15008.4|15010.4|15008.4|15010.1|15008.1|9
1628761760000|2021-08-12 09:49:20|15010.3|15008.3|15009.9|15007.9|15010.3|15008.3|15009.9|15007.9|5
1628761770000|2021-08-12 09:49:30|15010.1|15008.1|15009.9|15007.9|15010.1|15008.1|15009.9|15007.9|1
1628761780000|2021-08-12 09:49:40|15009.8|15007.8|15009.9|15007.9|15009.9|15007.9|15009.8|15007.8|0
1628761790000|2021-08-12 09:49:50|15009.8|15007.8|15010.1|15008.1|15010.1|15008.1|15009.7|15007.7|4
1628761800000|2021-08-12 09:50:00|15010.2|15008.2|15010.8|15008.8|15011.1|15009.1|15010.2|15008.2|17
1628761810000|2021-08-12 09:50:10|15010.9|15008.9|15011.2|15009.2|15011.2|15009.2|15010.8|15008.8|13
1628761820000|2021-08-12 09:50:20|15011.3|15009.3|15010.6|15008.6|15011.4|15009.4|15010.6|15008.6|9
1628761830000|2021-08-12 09:50:30|15010.4|15008.4|15010.9|15008.9|15010.9|15008.9|15010.3|15008.3|9
1628761840000|2021-08-12 09:50:40|15010.8|15008.8|15010.9|15008.9|15010.9|15008.9|15010.8|15008.8|0
1628761850000|2021-08-12 09:50:50|15011.1|15009.1|15011.7|15009.7|15011.7|15009.7|15011.1|15009.1|2
1628761860000|2021-08-12 09:51:00|15011.6|15009.6|15011.2|15009.2|15011.7|15009.7|15010.9|15008.9|7
1628761870000|2021-08-12 09:51:10|15011.3|15009.3|15011.4|15009.4|15011.4|15009.4|15011.3|15009.3|2
1628761880000|2021-08-12 09:51:20|15011.6|15009.6|15011.7|15009.7|15011.7|15009.7|15011.3|15009.3|4
1628761890000|2021-08-12 09:51:30|15011.8|15009.8|15012.1|15010.1|15012.1|15010.1|15011.8|15009.8|3
1628761900000|2021-08-12 09:51:40|15012.3|15010.3|15012.1|15010.1|15012.6|15010.6|15012.1|15010.1|12
1628761910000|2021-08-12 09:51:50|15012.2|15010.2|15012.4|15010.4|15012.7|15010.7|15012.2|15010.2|5
1628761920000|2021-08-12 09:52:00|15012.6|15010.6|15012.6|15010.6|15012.7|15010.7|15012.3|15010.3|8
1628761930000|2021-08-12 09:52:10|15012.7|15010.7|15012.4|15010.4|15012.7|15010.7|15012.4|15010.4|9
1628761940000|2021-08-12 09:52:20|15012.6|15010.6|15012.4|15010.4|15012.6|15010.6|15012.3|15010.3|1
1628761950000|2021-08-12 09:52:30|15012.3|15010.3|15012.3|15010.3|15012.4|15010.4|15012.3|15010.3|1
1628761960000|2021-08-12 09:52:40|15012.2|15010.2|15012.1|15010.1|15012.2|15010.2|15012.1|15010.1|7
1628761970000|2021-08-12 09:52:50|15011.8|15009.8|15011.4|15009.4|15011.9|15009.9|15011.3|15009.3|4
1628761980000|2021-08-12 09:53:00|15011.3|15009.3|15011.7|15009.7|15011.7|15009.7|15011.1|15009.1|5
1628761990000|2021-08-12 09:53:10|15011.6|15009.6|15011.7|15009.7|15011.7|15009.7|15011.6|15009.6|0
1628762000000|2021-08-12 09:53:20|15011.6|15009.6|15011.4|15009.4|15011.7|15009.7|15011.4|15009.4|2
1628762010000|2021-08-12 09:53:30|15011.3|15009.3|15011.2|15009.2|15011.3|15009.3|15011.2|15009.2|0
1628762020000|2021-08-12 09:53:40|15011.3|15009.3|15011.7|15009.7|15011.7|15009.7|15011.3|15009.3|1
1628762030000|2021-08-12 09:53:50|15011.8|15009.8|15012.4|15010.4|15012.4|15010.4|15011.8|15009.8|4
1628762040000|2021-08-12 09:54:00|15013.2|15011.2|15013.8|15011.8|15013.8|15011.8|15013.1|15011.1|28
1628762050000|2021-08-12 09:54:10|15013.7|15011.7|15012.9|15010.9|15013.8|15011.8|15012.8|15010.8|18
1628762060000|2021-08-12 09:54:20|15012.8|15010.8|15013.4|15011.4|15013.4|15011.4|15012.7|15010.7|2
1628762070000|2021-08-12 09:54:30|15013.3|15011.3|15011.9|15009.9|15013.3|15011.3|15011.9|15009.9|1
1628762080000|2021-08-12 09:54:40|15011.8|15009.8|15011.7|15009.7|15011.8|15009.8|15011.6|15009.6|9
1628762090000|2021-08-12 09:54:50|15011.8|15009.8|15011.7|15009.7|15012.2|15010.2|15011.7|15009.7|3
1628762100000|2021-08-12 09:55:00|15011.8|15009.8|15011.7|15009.7|15011.9|15009.9|15011.6|15009.6|3
1628762110000|2021-08-12 09:55:10|15011.8|15009.8|15012.9|15010.9|15013.6|15011.6|15011.8|15009.8|11
1628762120000|2021-08-12 09:55:20|15012.8|15010.8|15012.9|15010.9|15012.9|15010.9|15012.7|15010.7|0
1628762130000|2021-08-12 09:55:30|15012.8|15010.8|15012.7|15010.7|15012.8|15010.8|15011.7|15009.7|4
1628762140000|2021-08-12 09:55:40|15012.8|15010.8|15012.7|15010.7|15012.8|15010.8|15012.6|15010.6|1
1628762150000|2021-08-12 09:55:50|15012.8|15010.8|15012.9|15010.9|15012.9|15010.9|15012.8|15010.8|1
1628762160000|2021-08-12 09:56:00|15013.1|15011.1|15012.7|15010.7|15013.1|15011.1|15012.7|15010.7|2
1628762170000|2021-08-12 09:56:10|15012.9|15010.9|15012.9|15010.9|15013.1|15011.1|15012.4|15010.4|6
1628762180000|2021-08-12 09:56:20|15012.8|15010.8|15012.7|15010.7|15012.9|15010.9|15012.7|15010.7|4
1628762190000|2021-08-12 09:56:30|15012.6|15010.6|15013.1|15011.1|15013.1|15011.1|15011.9|15009.9|2
1628762200000|2021-08-12 09:56:40|15012.9|15010.9|15013.3|15011.3|15013.3|15011.3|15012.9|15010.9|4
1628762210000|2021-08-12 09:56:50|15013.2|15011.2|15013.2|15011.2|15013.2|15011.2|15012.9|15010.9|3
1628762220000|2021-08-12 09:57:00|15013.3|15011.3|15013.7|15011.7|15013.7|15011.7|15013.3|15011.3|2
1628762230000|2021-08-12 09:57:10|15013.8|15011.8|15013.9|15011.9|15014.3|15012.3|15013.8|15011.8|11
1628762240000|2021-08-12 09:57:20|15014.1|15012.1|15013.9|15011.9|15014.2|15012.2|15013.8|15011.8|2
1628762250000|2021-08-12 09:57:30|15014.1|15012.1|15013.9|15011.9|15014.1|15012.1|15013.8|15011.8|0
1628762260000|2021-08-12 09:57:40|15013.8|15011.8|15013.9|15011.9|15013.9|15011.9|15013.8|15011.8|0
1628762270000|2021-08-12 09:57:50|15013.8|15011.8|15013.8|15011.8|15014.8|15012.8|15013.8|15011.8|20
1628762280000|2021-08-12 09:58:00|15013.9|15011.9|15013.9|15011.9|15014.2|15012.2|15013.9|15011.9|4
1628762290000|2021-08-12 09:58:10|15013.8|15011.8|15013.9|15011.9|15014.1|15012.1|15013.6|15011.6|3
1628762300000|2021-08-12 09:58:20|15013.8|15011.8|15014.2|15012.2|15014.4|15012.4|15013.8|15011.8|1
1628762310000|2021-08-12 09:58:30|15014.3|15012.3|15015.4|15013.4|15015.4|15013.4|15014.2|15012.2|27
1628762320000|2021-08-12 09:58:40|15015.6|15013.6|15015.4|15013.4|15015.6|15013.6|15015.4|15013.4|29
1628762330000|2021-08-12 09:58:50|15015.6|15013.6|15015.8|15013.8|15015.8|15013.8|15015.4|15013.4|5
1628762340000|2021-08-12 09:59:00|15015.9|15013.9|15015.6|15013.6|15016.3|15014.3|15014.8|15012.8|38
1628762350000|2021-08-12 09:59:10|15015.7|15013.7|15016.4|15014.4|15016.6|15014.6|15015.7|15013.7|34
1628762360000|2021-08-12 09:59:20|15016.6|15014.6|15016.2|15014.2|15016.6|15014.6|15016.2|15014.2|6
1628762370000|2021-08-12 09:59:30|15016.1|15014.1|15016.8|15014.8|15016.8|15014.8|15016.1|15014.1|13
1628762380000|2021-08-12 09:59:40|15016.9|15014.9|15017.7|15015.7|15017.7|15015.7|15016.9|15014.9|109
1628762390000|2021-08-12 09:59:50|15017.6|15015.6|15018.8|15016.8|15018.8|15016.8|15017.3|15015.3|52
1628762400000|2021-08-12 10:00:00|15018.7|15016.7|15016.9|15014.9|15019.2|15017.2|15016.8|15014.8|42
1628762410000|2021-08-12 10:00:10|15017.4|15015.4|15017.9|15015.9|15018.8|15016.8|15017.2|15015.2|26
1628762420000|2021-08-12 10:00:20|15018.1|15016.1|15018.9|15016.9|15019.2|15017.2|15017.8|15015.8|19
1628762430000|2021-08-12 10:00:30|15019.1|15017.1|15019.2|15017.2|15019.2|15017.2|15018.6|15016.6|10
1628762440000|2021-08-12 10:00:40|15019.3|15017.3|15020.2|15018.2|15020.8|15018.8|15019.3|15017.3|82
1628762450000|2021-08-12 10:00:50|15020.1|15018.1|15019.3|15017.3|15020.2|15018.2|15019.3|15017.3|19
1628762460000|2021-08-12 10:01:00|15019.2|15017.2|15019.8|15017.8|15019.8|15017.8|15018.7|15016.7|21
1628762470000|2021-08-12 10:01:10|15019.7|15017.7|15019.9|15017.9|15020.1|15018.1|15019.7|15017.7|5
1628762480000|2021-08-12 10:01:20|15020.2|15018.2|15020.1|15018.1|15020.2|15018.2|15019.6|15017.6|22
1628762490000|2021-08-12 10:01:30|15019.9|15017.9|15019.8|15017.8|15019.9|15017.9|15019.7|15017.7|3
1628762500000|2021-08-12 10:01:40|15019.9|15017.9|15018.4|15016.4|15020.2|15018.2|15018.4|15016.4|16
1628762510000|2021-08-12 10:01:50|15018.6|15016.6|15017.3|15015.3|15018.6|15016.6|15017.2|15015.2|24
1628762520000|2021-08-12 10:02:00|15017.4|15015.4|15016.9|15014.9|15017.4|15015.4|15016.9|15014.9|9
1628762530000|2021-08-12 10:02:10|15017.1|15015.1|15016.9|15014.9|15017.2|15015.2|15016.4|15014.4|24
1628762540000|2021-08-12 10:02:20|15016.8|15014.8|15016.9|15014.9|15017.1|15015.1|15016.7|15014.7|1
1628762550000|2021-08-12 10:02:30|15017.1|15015.1|15016.4|15014.4|15017.1|15015.1|15016.3|15014.3|14
1628762560000|2021-08-12 10:02:40|15016.6|15014.6|15016.7|15014.7|15016.8|15014.8|15016.4|15014.4|10
1628762570000|2021-08-12 10:02:50|15016.6|15014.6|15016.2|15014.2|15016.6|15014.6|15016.1|15014.1|3
1628762580000|2021-08-12 10:03:00|15016.1|15014.1|15015.9|15013.9|15016.1|15014.1|15015.7|15013.7|6
1628762590000|2021-08-12 10:03:10|15015.8|15013.8|15016.3|15014.3|15016.4|15014.4|15015.7|15013.7|2
1628762600000|2021-08-12 10:03:20|15016.2|15014.2|15015.9|15013.9|15016.4|15014.4|15015.7|15013.7|11
1628762610000|2021-08-12 10:03:30|15015.8|15013.8|15015.4|15013.4|15015.8|15013.8|15015.3|15013.3|6
1628762620000|2021-08-12 10:03:40|15015.3|15013.3|15015.4|15013.4|15015.4|15013.4|15015.3|15013.3|2
1628762630000|2021-08-12 10:03:50|15015.6|15013.6|15015.8|15013.8|15015.8|15013.8|15015.6|15013.6|4
1628762640000|2021-08-12 10:04:00|15015.9|15013.9|15016.1|15014.1|15016.1|15014.1|15015.8|15013.8|4
1628762650000|2021-08-12 10:04:10|15016.3|15014.3|15016.1|15014.1|15016.3|15014.3|15016.1|15014.1|3
1628762660000|2021-08-12 10:04:20|15016.2|15014.2|15016.4|15014.4|15016.4|15014.4|15016.2|15014.2|2
1628762670000|2021-08-12 10:04:30|15016.3|15014.3|15016.4|15014.4|15016.4|15014.4|15016.3|15014.3|0
1628762680000|2021-08-12 10:04:40|15016.3|15014.3|15016.4|15014.4|15016.4|15014.4|15016.1|15014.1|8
1628762690000|2021-08-12 10:04:50|15016.3|15014.3|15016.4|15014.4|15016.4|15014.4|15016.1|15014.1|7
1628762700000|2021-08-12 10:05:00|15016.3|15014.3|15016.2|15014.2|15016.4|15014.4|15016.2|15014.2|6
1628762710000|2021-08-12 10:05:10|15016.1|15014.1|15015.9|15013.9|15016.1|15014.1|15015.7|15013.7|7
1628762720000|2021-08-12 10:05:20|15016.1|15014.1|15015.7|15013.7|15016.4|15014.4|15015.4|15013.4|10
1628762730000|2021-08-12 10:05:30|15015.4|15013.4|15014.8|15012.8|15015.4|15013.4|15014.7|15012.7|20
1628762740000|2021-08-12 10:05:40|15014.9|15012.9|15014.9|15012.9|15015.1|15013.1|15014.8|15012.8|4
1628762750000|2021-08-12 10:05:50|15014.8|15012.8|15015.3|15013.3|15015.4|15013.4|15014.8|15012.8|15
1628762760000|2021-08-12 10:06:00|15015.4|15013.4|15015.9|15013.9|15015.9|15013.9|15015.3|15013.3|29
1628762770000|2021-08-12 10:06:10|15015.8|15013.8|15015.6|15013.6|15015.9|15013.9|15015.4|15013.4|4
1628762780000|2021-08-12 10:06:20|15015.7|15013.7|15015.7|15013.7|15015.9|15013.9|15015.7|15013.7|9
1628762790000|2021-08-12 10:06:30|15015.6|15013.6|15015.6|15013.6|15015.7|15013.7|15015.4|15013.4|0
1628762800000|2021-08-12 10:06:40|15015.7|15013.7|15015.7|15013.7|15015.7|15013.7|15015.7|15013.7|1
1628762810000|2021-08-12 10:06:50|15015.9|15013.9|15015.9|15013.9|15016.4|15014.4|15015.9|15013.9|4
1628762820000|2021-08-12 10:07:00|15016.1|15014.1|15016.2|15014.2|15016.4|15014.4|15015.8|15013.8|7
1628762830000|2021-08-12 10:07:10|15016.1|15014.1|15015.6|15013.6|15016.1|15014.1|15015.4|15013.4|0
1628762840000|2021-08-12 10:07:20|15015.7|15013.7|15015.9|15013.9|15016.2|15014.2|15015.7|15013.7|2
1628762850000|2021-08-12 10:07:30|15015.8|15013.8|15015.9|15013.9|15015.9|15013.9|15015.7|15013.7|3
1628762860000|2021-08-12 10:07:40|15016.1|15014.1|15015.7|15013.7|15016.1|15014.1|15015.6|15013.6|3
1628762870000|2021-08-12 10:07:50|15015.4|15013.4|15015.7|15013.7|15015.7|15013.7|15015.3|15013.3|1
1628762880000|2021-08-12 10:08:00|15015.6|15013.6|15015.7|15013.7|15016.2|15014.2|15015.3|15013.3|9
1628762890000|2021-08-12 10:08:10|15015.8|15013.8|15015.4|15013.4|15015.9|15013.9|15015.4|15013.4|7
1628762900000|2021-08-12 10:08:20|15015.3|15013.3|15016.2|15014.2|15016.4|15014.4|15015.3|15013.3|9
1628762910000|2021-08-12 10:08:30|15016.1|15014.1|15016.4|15014.4|15016.4|15014.4|15015.9|15013.9|0
1628762920000|2021-08-12 10:08:40|15016.1|15014.1|15015.4|15013.4|15016.2|15014.2|15015.4|15013.4|9
1628762930000|2021-08-12 10:08:50|15015.3|15013.3|15015.3|15013.3|15015.7|15013.7|15015.3|15013.3|3
1628762940000|2021-08-12 10:09:00|15015.4|15013.4|15015.6|15013.6|15015.7|15013.7|15015.3|15013.3|2
1628762950000|2021-08-12 10:09:10|15015.7|15013.7|15016.1|15014.1|15016.2|15014.2|15015.6|15013.6|1
1628762960000|2021-08-12 10:09:20|15016.2|15014.2|15015.7|15013.7|15016.2|15014.2|15015.6|15013.6|7
1628762970000|2021-08-12 10:09:30|15015.8|15013.8|15015.6|15013.6|15015.9|15013.9|15015.6|15013.6|5
1628762980000|2021-08-12 10:09:40|15015.7|15013.7|15015.6|15013.6|15015.7|15013.7|15015.6|15013.6|1
1628762990000|2021-08-12 10:09:50|15015.4|15013.4|15015.8|15013.8|15015.8|15013.8|15015.4|15013.4|5
1628763000000|2021-08-12 10:10:00|15015.7|15013.7|15015.6|15013.6|15015.8|15013.8|15015.3|15013.3|6
1628763010000|2021-08-12 10:10:10|15015.4|15013.4|15015.9|15013.9|15015.9|15013.9|15015.2|15013.2|9
1628763020000|2021-08-12 10:10:20|15016.1|15014.1|15015.8|15013.8|15016.2|15014.2|15015.8|15013.8|1
1628763030000|2021-08-12 10:10:30|15015.7|15013.7|15015.2|15013.2|15015.7|15013.7|15015.1|15013.1|17
1628763040000|2021-08-12 10:10:40|15015.3|15013.3|15015.7|15013.7|15015.8|15013.8|15015.3|15013.3|9
1628763050000|2021-08-12 10:10:50|15015.6|15013.6|15015.7|15013.7|15015.7|15013.7|15015.6|15013.6|7
1628763060000|2021-08-12 10:11:00|15015.6|15013.6|15016.2|15014.2|15016.7|15014.7|15015.4|15013.4|21
1628763070000|2021-08-12 10:11:10|15016.1|15014.1|15016.3|15014.3|15016.3|15014.3|15016.1|15014.1|1
1628763080000|2021-08-12 10:11:20|15016.2|15014.2|15016.3|15014.3|15016.8|15014.8|15016.2|15014.2|17
1628763090000|2021-08-12 10:11:30|15016.4|15014.4|15017.4|15015.4|15017.4|15015.4|15016.4|15014.4|20
1628763100000|2021-08-12 10:11:40|15017.3|15015.3|15017.4|15015.4|15017.4|15015.4|15017.2|15015.2|2
1628763110000|2021-08-12 10:11:50|15017.6|15015.6|15017.7|15015.7|15017.8|15015.8|15017.6|15015.6|5
1628763120000|2021-08-12 10:12:00|15017.6|15015.6|15018.9|15016.9|15019.1|15017.1|15017.6|15015.6|41
1628763130000|2021-08-12 10:12:10|15019.2|15017.2|15018.9|15016.9|15019.6|15017.6|15018.9|15016.9|12
1628763140000|2021-08-12 10:12:20|15019.1|15017.1|15018.9|15016.9|15019.1|15017.1|15018.8|15016.8|1
1628763150000|2021-08-12 10:12:30|15019.1|15017.1|15019.2|15017.2|15019.2|15017.2|15018.8|15016.8|8
1628763160000|2021-08-12 10:12:40|15019.1|15017.1|15019.1|15017.1|15019.2|15017.2|15019.1|15017.1|1
1628763170000|2021-08-12 10:12:50|15019.2|15017.2|15019.2|15017.2|15019.3|15017.3|15019.2|15017.2|1
1628763180000|2021-08-12 10:13:00|15019.1|15017.1|15019.2|15017.2|15019.2|15017.2|15018.9|15016.9|5
1628763190000|2021-08-12 10:13:10|15019.1|15017.1|15019.4|15017.4|15019.6|15017.6|15018.9|15016.9|13
1628763200000|2021-08-12 10:13:20|15019.6|15017.6|15020.2|15018.2|15020.2|15018.2|15019.6|15017.6|23
1628763210000|2021-08-12 10:13:30|15020.6|15018.6|15022.3|15020.3|15022.3|15020.3|15020.6|15018.6|77
1628763220000|2021-08-12 10:13:40|15022.6|15020.6|15022.8|15020.8|15023.2|15021.2|15022.3|15020.3|48
1628763230000|2021-08-12 10:13:50|15022.7|15020.7|15022.3|15020.3|15022.9|15020.9|15022.2|15020.2|13
1628763240000|2021-08-12 10:14:00|15022.4|15020.4|15021.7|15019.7|15022.4|15020.4|15021.4|15019.4|26
1628763250000|2021-08-12 10:14:10|15021.8|15019.8|15023.3|15021.3|15023.3|15021.3|15021.8|15019.8|19
1628763260000|2021-08-12 10:14:20|15023.4|15021.4|15024.3|15022.3|15024.3|15022.3|15023.4|15021.4|62
1628763270000|2021-08-12 10:14:30|15024.2|15022.2|15024.4|15022.4|15024.4|15022.4|15024.2|15022.2|19
1628763280000|2021-08-12 10:14:40|15024.3|15022.3|15024.9|15022.9|15024.9|15022.9|15024.3|15022.3|46
1628763290000|2021-08-12 10:14:50|15025.1|15023.1|15024.4|15022.4|15025.1|15023.1|15024.4|15022.4|21
1628763300000|2021-08-12 10:15:00|15024.6|15022.6|15025.1|15023.1|15025.1|15023.1|15024.4|15022.4|20
1628763310000|2021-08-12 10:15:10|15024.7|15022.7|15024.4|15022.4|15024.7|15022.7|15024.3|15022.3|6
1628763320000|2021-08-12 10:15:20|15024.3|15022.3|15023.9|15021.9|15024.3|15022.3|15023.9|15021.9|7
1628763330000|2021-08-12 10:15:30|15024.1|15022.1|15024.6|15022.6|15024.8|15022.8|15024.1|15022.1|10
1628763340000|2021-08-12 10:15:40|15024.7|15022.7|15025.1|15023.1|15025.1|15023.1|15024.6|15022.6|15
1628763350000|2021-08-12 10:15:50|15024.9|15022.9|15023.9|15021.9|15024.9|15022.9|15023.9|15021.9|23
1628763360000|2021-08-12 10:16:00|15024.1|15022.1|15025.2|15023.2|15025.3|15023.3|15023.9|15021.9|15
1628763370000|2021-08-12 10:16:10|15025.1|15023.1|15025.9|15023.9|15026.1|15024.1|15025.1|15023.1|35
1628763380000|2021-08-12 10:16:20|15025.8|15023.8|15024.4|15022.4|15026.1|15024.1|15024.3|15022.3|19
1628763390000|2021-08-12 10:16:30|15024.3|15022.3|15023.6|15021.6|15024.3|15022.3|15023.6|15021.6|19
1628763400000|2021-08-12 10:16:40|15023.7|15021.7|15023.9|15021.9|15024.2|15022.2|15023.7|15021.7|3
1628763410000|2021-08-12 10:16:50|15024.1|15022.1|15024.6|15022.6|15024.6|15022.6|15023.6|15021.6|13
1628763420000|2021-08-12 10:17:00|15024.4|15022.4|15024.4|15022.4|15024.6|15022.6|15023.9|15021.9|8
1628763430000|2021-08-12 10:17:10|15024.6|15022.6|15024.7|15022.7|15024.7|15022.7|15024.4|15022.4|3
1628763440000|2021-08-12 10:17:20|15024.6|15022.6|15024.4|15022.4|15024.7|15022.7|15024.2|15022.2|10
1628763450000|2021-08-12 10:17:30|15024.6|15022.6|15023.9|15021.9|15024.7|15022.7|15023.9|15021.9|7
1628763460000|2021-08-12 10:17:40|15024.1|15022.1|15023.9|15021.9|15024.1|15022.1|15023.9|15021.9|1
1628763470000|2021-08-12 10:17:50|15023.8|15021.8|15024.2|15022.2|15024.2|15022.2|15023.6|15021.6|9
1628763480000|2021-08-12 10:18:00|15024.1|15022.1|15024.9|15022.9|15024.9|15022.9|15023.8|15021.8|20
1628763490000|2021-08-12 10:18:10|15025.2|15023.2|15025.1|15023.1|15025.3|15023.3|15024.8|15022.8|15
1628763500000|2021-08-12 10:18:20|15024.9|15022.9|15023.9|15021.9|15024.9|15022.9|15023.8|15021.8|5
1628763510000|2021-08-12 10:18:30|15023.8|15021.8|15024.2|15022.2|15024.3|15022.3|15023.6|15021.6|4
1628763520000|2021-08-12 10:18:40|15024.1|15022.1|15024.4|15022.4|15024.7|15022.7|15024.1|15022.1|0
1628763530000|2021-08-12 10:18:50|15024.3|15022.3|15023.4|15021.4|15024.3|15022.3|15023.4|15021.4|1
1628763540000|2021-08-12 10:19:00|15023.3|15021.3|15023.7|15021.7|15023.8|15021.8|15023.3|15021.3|3
1628763550000|2021-08-12 10:19:10|15023.6|15021.6|15023.4|15021.4|15023.8|15021.8|15023.4|15021.4|1
1628763560000|2021-08-12 10:19:20|15023.3|15021.3|15022.9|15020.9|15023.3|15021.3|15022.7|15020.7|25
1628763570000|2021-08-12 10:19:30|15022.8|15020.8|15022.8|15020.8|15022.9|15020.9|15022.7|15020.7|6
1628763580000|2021-08-12 10:19:40|15022.9|15020.9|15023.3|15021.3|15023.6|15021.6|15022.9|15020.9|16
1628763590000|2021-08-12 10:19:50|15023.2|15021.2|15023.2|15021.2|15023.4|15021.4|15023.1|15021.1|4
1628763600000|2021-08-12 10:20:00|15023.3|15021.3|15024.4|15022.4|15024.6|15022.6|15023.3|15021.3|2
1628763610000|2021-08-12 10:20:10|15024.7|15022.7|15023.9|15021.9|15024.8|15022.8|15023.8|15021.8|9
1628763620000|2021-08-12 10:20:20|15023.8|15021.8|15024.2|15022.2|15024.3|15022.3|15023.4|15021.4|5
1628763630000|2021-08-12 10:20:30|15024.1|15022.1|15023.9|15021.9|15024.1|15022.1|15023.7|15021.7|0
1628763650000|2021-08-12 10:20:50|15023.8|15021.8|15023.7|15021.7|15024.1|15022.1|15023.7|15021.7|3
1628763660000|2021-08-12 10:21:00|15023.8|15021.8|15025.7|15023.7|15026.6|15024.6|15023.8|15021.8|118
1628763670000|2021-08-12 10:21:10|15025.8|15023.8|15026.3|15024.3|15026.3|15024.3|15025.7|15023.7|7
1628763680000|2021-08-12 10:21:20|15026.2|15024.2|15025.9|15023.9|15026.2|15024.2|15025.8|15023.8|9
1628763690000|2021-08-12 10:21:30|15025.8|15023.8|15025.2|15023.2|15026.2|15024.2|15024.9|15022.9|8
1628763700000|2021-08-12 10:21:40|15025.3|15023.3|15025.4|15023.4|15025.4|15023.4|15025.3|15023.3|0
1628763710000|2021-08-12 10:21:50|15025.6|15023.6|15025.8|15023.8|15025.9|15023.9|15025.4|15023.4|5
1628763720000|2021-08-12 10:22:00|15025.7|15023.7|15025.6|15023.6|15026.2|15024.2|15025.4|15023.4|23
1628763730000|2021-08-12 10:22:10|15025.7|15023.7|15025.9|15023.9|15025.9|15023.9|15025.7|15023.7|3
1628763740000|2021-08-12 10:22:20|15026.1|15024.1|15026.1|15024.1|15026.1|15024.1|15025.9|15023.9|0
1628763750000|2021-08-12 10:22:30|15025.9|15023.9|15026.2|15024.2|15026.4|15024.4|15025.9|15023.9|11
1628763760000|2021-08-12 10:22:40|15026.1|15024.1|15025.9|15023.9|15026.1|15024.1|15025.9|15023.9|2
1628763770000|2021-08-12 10:22:50|15025.8|15023.8|15025.4|15023.4|15025.8|15023.8|15025.4|15023.4|3
1628763780000|2021-08-12 10:23:00|15025.3|15023.3|15025.3|15023.3|15025.3|15023.3|15025.2|15023.2|1
1628763790000|2021-08-12 10:23:10|15025.2|15023.2|15023.9|15021.9|15025.2|15023.2|15023.9|15021.9|8
1628763800000|2021-08-12 10:23:20|15024.4|15022.4|15024.2|15022.2|15024.7|15022.7|15024.2|15022.2|7
1628763810000|2021-08-12 10:23:30|15024.1|15022.1|15024.7|15022.7|15024.7|15022.7|15023.8|15021.8|6
1628763820000|2021-08-12 10:23:40|15024.6|15022.6|15025.2|15023.2|15025.2|15023.2|15024.3|15022.3|3
1628763830000|2021-08-12 10:23:50|15025.1|15023.1|15025.2|15023.2|15025.4|15023.4|15024.9|15022.9|14
1628763840000|2021-08-12 10:24:00|15025.1|15023.1|15024.9|15022.9|15025.1|15023.1|15024.8|15022.8|4
1628763850000|2021-08-12 10:24:10|15024.8|15022.8|15024.9|15022.9|15025.1|15023.1|15024.7|15022.7|6
1628763860000|2021-08-12 10:24:20|15024.8|15022.8|15025.1|15023.1|15025.1|15023.1|15024.7|15022.7|6
1628763870000|2021-08-12 10:24:30|15024.9|15022.9|15025.7|15023.7|15025.7|15023.7|15024.9|15022.9|14
1628763880000|2021-08-12 10:24:40|15025.8|15023.8|15026.7|15024.7|15026.9|15024.9|15025.8|15023.8|37
1628763890000|2021-08-12 10:24:50|15026.6|15024.6|15026.3|15024.3|15026.7|15024.7|15026.3|15024.3|4
1628763900000|2021-08-12 10:25:00|15026.4|15024.4|15026.9|15024.9|15026.9|15024.9|15026.4|15024.4|5
1628763910000|2021-08-12 10:25:10|15027.1|15025.1|15025.9|15023.9|15027.1|15025.1|15025.8|15023.8|15
1628763920000|2021-08-12 10:25:20|15026.1|15024.1|15025.9|15023.9|15026.2|15024.2|15025.9|15023.9|4
1628763930000|2021-08-12 10:25:30|15026.1|15024.1|15026.6|15024.6|15026.6|15024.6|15025.6|15023.6|9
1628763950000|2021-08-12 10:25:50|15026.7|15024.7|15026.9|15024.9|15026.9|15024.9|15026.7|15024.7|3
1628763960000|2021-08-12 10:26:00|15027.1|15025.1|15027.1|15025.1|15027.2|15025.2|15026.7|15024.7|16
1628763970000|2021-08-12 10:26:10|15027.4|15025.4|15027.6|15025.6|15027.6|15025.6|15027.3|15025.3|11
1628763980000|2021-08-12 10:26:20|15027.7|15025.7|15029.6|15027.6|15029.6|15027.6|15027.7|15025.7|162
1628763990000|2021-08-12 10:26:30|15029.4|15027.4|15029.4|15027.4|15029.6|15027.6|15029.2|15027.2|9
1628764000000|2021-08-12 10:26:40|15029.6|15027.6|15029.2|15027.2|15029.6|15027.6|15029.1|15027.1|4
1628764010000|2021-08-12 10:26:50|15029.3|15027.3|15029.2|15027.2|15029.3|15027.3|15029.1|15027.1|1
1628764020000|2021-08-12 10:27:00|15029.3|15027.3|15027.9|15025.9|15029.3|15027.3|15027.9|15025.9|11
1628764030000|2021-08-12 10:27:10|15028.1|15026.1|15028.1|15026.1|15028.3|15026.3|15027.9|15025.9|3
1628764040000|2021-08-12 10:27:20|15027.4|15025.4|15027.2|15025.2|15027.4|15025.4|15026.8|15024.8|25
1628764050000|2021-08-12 10:27:30|15027.3|15025.3|15026.1|15024.1|15027.7|15025.7|15025.9|15023.9|18
1628764060000|2021-08-12 10:27:40|15026.2|15024.2|15025.8|15023.8|15026.4|15024.4|15025.6|15023.6|24
1628764070000|2021-08-12 10:27:50|15026.1|15024.1|15025.6|15023.6|15026.4|15024.4|15025.6|15023.6|8
1628764080000|2021-08-12 10:28:00|15025.7|15023.7|15026.4|15024.4|15026.8|15024.8|15025.4|15023.4|17
1628764090000|2021-08-12 10:28:10|15026.3|15024.3|15026.4|15024.4|15026.7|15024.7|15026.3|15024.3|4
1628764100000|2021-08-12 10:28:20|15026.6|15024.6|15026.9|15024.9|15026.9|15024.9|15026.4|15024.4|3
1628764110000|2021-08-12 10:28:30|15027.1|15025.1|15027.2|15025.2|15027.3|15025.3|15027.1|15025.1|5
1628764120000|2021-08-12 10:28:40|15027.1|15025.1|15027.2|15025.2|15027.4|15025.4|15027.1|15025.1|2
1628764130000|2021-08-12 10:28:50|15027.3|15025.3|15027.2|15025.2|15027.4|15025.4|15027.2|15025.2|0
1628764140000|2021-08-12 10:29:00|15027.3|15025.3|15027.7|15025.7|15027.8|15025.8|15027.2|15025.2|15
1628764150000|2021-08-12 10:29:10|15027.6|15025.6|15027.8|15025.8|15027.8|15025.8|15027.6|15025.6|1
1628764160000|2021-08-12 10:29:20|15027.7|15025.7|15027.7|15025.7|15027.7|15025.7|15027.6|15025.6|3
1628764170000|2021-08-12 10:29:30|15027.8|15025.8|15027.7|15025.7|15027.8|15025.8|15027.7|15025.7|3
1628764180000|2021-08-12 10:29:40|15027.6|15025.6|15027.7|15025.7|15027.7|15025.7|15027.6|15025.6|0
1628764190000|2021-08-12 10:29:50|15027.8|15025.8|15027.4|15025.4|15027.8|15025.8|15027.4|15025.4|5
1628764200000|2021-08-12 10:30:00|15027.6|15025.6|15028.8|15026.8|15028.8|15026.8|15027.6|15025.6|24
1628764210000|2021-08-12 10:30:10|15029.1|15027.1|15029.7|15027.7|15029.7|15027.7|15028.9|15026.9|28
1628764220000|2021-08-12 10:30:20|15029.2|15027.2|15029.2|15027.2|15029.7|15027.7|15029.1|15027.1|13
1628764230000|2021-08-12 10:30:30|15029.3|15027.3|15029.4|15027.4|15029.4|15027.4|15029.2|15027.2|2
1628764240000|2021-08-12 10:30:40|15029.6|15027.6|15030.4|15028.4|15031.2|15029.2|15029.6|15027.6|75
1628764250000|2021-08-12 10:30:50|15030.3|15028.3|15031.1|15029.1|15031.2|15029.2|15030.2|15028.2|16
1628764260000|2021-08-12 10:31:00|15031.2|15029.2|15032.1|15030.1|15032.1|15030.1|15031.2|15029.2|44
1628764270000|2021-08-12 10:31:10|15032.2|15030.2|15031.8|15029.8|15032.3|15030.3|15031.8|15029.8|39
1628764280000|2021-08-12 10:31:20|15031.9|15029.9|15032.2|15030.2|15032.3|15030.3|15031.9|15029.9|10
1628764290000|2021-08-12 10:31:30|15032.1|15030.1|15031.8|15029.8|15032.1|15030.1|15031.7|15029.7|8
1628764300000|2021-08-12 10:31:40|15031.9|15029.9|15031.2|15029.2|15031.9|15029.9|15031.2|15029.2|14
1628764310000|2021-08-12 10:31:50|15031.3|15029.3|15032.2|15030.2|15032.2|15030.2|15031.2|15029.2|17
1628764320000|2021-08-12 10:32:00|15032.3|15030.3|15032.2|15030.2|15032.3|15030.3|15032.1|15030.1|33
1628764330000|2021-08-12 10:32:10|15032.1|15030.1|15031.9|15029.9|15032.2|15030.2|15031.8|15029.8|5
1628764340000|2021-08-12 10:32:20|15032.1|15030.1|15031.8|15029.8|15032.1|15030.1|15031.7|15029.7|5
1628764350000|2021-08-12 10:32:30|15031.9|15029.9|15031.8|15029.8|15031.9|15029.9|15031.8|15029.8|3
1628764360000|2021-08-12 10:32:40|15031.9|15029.9|15031.9|15029.9|15032.1|15030.1|15031.6|15029.6|17
1628764370000|2021-08-12 10:32:50|15032.1|15030.1|15031.8|15029.8|15032.1|15030.1|15031.7|15029.7|9
1628764380000|2021-08-12 10:33:00|15031.9|15029.9|15031.4|15029.4|15032.1|15030.1|15031.3|15029.3|7
1628764390000|2021-08-12 10:33:10|15031.3|15029.3|15031.2|15029.2|15031.4|15029.4|15031.2|15029.2|17
1628764400000|2021-08-12 10:33:20|15031.1|15029.1|15031.1|15029.1|15031.3|15029.3|15031.1|15029.1|4
1628764410000|2021-08-12 10:33:30|15031.3|15029.3|15031.7|15029.7|15031.7|15029.7|15031.3|15029.3|4
1628764420000|2021-08-12 10:33:40|15031.9|15029.9|15032.8|15030.8|15032.8|15030.8|15031.9|15029.9|36
1628764430000|2021-08-12 10:33:50|15033.1|15031.1|15033.2|15031.2|15033.2|15031.2|15033.1|15031.1|11
1628764440000|2021-08-12 10:34:00|15033.3|15031.3|15033.2|15031.2|15033.3|15031.3|15033.2|15031.2|8
1628764450000|2021-08-12 10:34:10|15033.1|15031.1|15032.9|15030.9|15033.1|15031.1|15032.9|15030.9|8
1628764460000|2021-08-12 10:34:20|15032.8|15030.8|15033.2|15031.2|15033.3|15031.3|15032.8|15030.8|11
1628764470000|2021-08-12 10:34:30|15033.1|15031.1|15033.3|15031.3|15033.3|15031.3|15033.1|15031.1|3
1628764480000|2021-08-12 10:34:40|15033.1|15031.1|15033.4|15031.4|15033.6|15031.6|15033.1|15031.1|34
1628764490000|2021-08-12 10:34:50|15033.3|15031.3|15033.4|15031.4|15033.4|15031.4|15032.9|15030.9|17
1628764500000|2021-08-12 10:35:00|15033.3|15031.3|15032.4|15030.4|15033.4|15031.4|15032.2|15030.2|22
1628764510000|2021-08-12 10:35:10|15032.9|15030.9|15033.3|15031.3|15033.6|15031.6|15032.9|15030.9|13
1628764520000|2021-08-12 10:35:20|15033.4|15031.4|15034.2|15032.2|15034.6|15032.6|15033.3|15031.3|42
1628764530000|2021-08-12 10:35:30|15034.1|15032.1|15034.1|15032.1|15034.4|15032.4|15034.1|15032.1|8
1628764540000|2021-08-12 10:35:40|15033.9|15031.9|15034.2|15032.2|15034.6|15032.6|15033.9|15031.9|18
1628764550000|2021-08-12 10:35:50|15034.1|15032.1|15034.7|15032.7|15034.9|15032.9|15034.1|15032.1|29
1628764560000|2021-08-12 10:36:00|15034.8|15032.8|15034.4|15032.4|15035.9|15033.9|15034.1|15032.1|50
1628764570000|2021-08-12 10:36:10|15034.3|15032.3|15033.9|15031.9|15034.3|15032.3|15033.6|15031.6|27
1628764580000|2021-08-12 10:36:20|15034.1|15032.1|15033.9|15031.9|15034.2|15032.2|15033.4|15031.4|33
1628764590000|2021-08-12 10:36:30|15034.1|15032.1|15033.7|15031.7|15034.4|15032.4|15033.7|15031.7|8
1628764600000|2021-08-12 10:36:40|15033.8|15031.8|15033.7|15031.7|15034.1|15032.1|15033.4|15031.4|11
1628764610000|2021-08-12 10:36:50|15033.6|15031.6|15033.3|15031.3|15033.7|15031.7|15033.1|15031.1|0
1628764620000|2021-08-12 10:37:00|15033.7|15031.7|15034.3|15032.3|15034.4|15032.4|15033.7|15031.7|3
1628764630000|2021-08-12 10:37:10|15034.4|15032.4|15033.4|15031.4|15034.4|15032.4|15033.4|15031.4|13
1628764640000|2021-08-12 10:37:20|15033.3|15031.3|15033.2|15031.2|15033.7|15031.7|15033.2|15031.2|3
1628764650000|2021-08-12 10:37:30|15033.3|15031.3|15033.4|15031.4|15033.4|15031.4|15033.2|15031.2|6
1628764660000|2021-08-12 10:37:40|15033.3|15031.3|15033.4|15031.4|15033.4|15031.4|15033.1|15031.1|3
1628764670000|2021-08-12 10:37:50|15033.7|15031.7|15033.9|15031.9|15033.9|15031.9|15033.7|15031.7|4
1628764680000|2021-08-12 10:38:00|15033.8|15031.8|15033.7|15031.7|15033.8|15031.8|15033.4|15031.4|1
1628764690000|2021-08-12 10:38:10|15033.8|15031.8|15033.8|15031.8|15033.9|15031.9|15033.6|15031.6|1
1628764700000|2021-08-12 10:38:20|15034.1|15032.1|15033.9|15031.9|15034.1|15032.1|15033.9|15031.9|5
1628764710000|2021-08-12 10:38:30|15033.8|15031.8|15033.2|15031.2|15033.8|15031.8|15033.1|15031.1|4
1628764720000|2021-08-12 10:38:40|15033.3|15031.3|15033.9|15031.9|15033.9|15031.9|15033.2|15031.2|3
1628764730000|2021-08-12 10:38:50|15034.1|15032.1|15034.2|15032.2|15034.2|15032.2|15033.9|15031.9|10
1628764740000|2021-08-12 10:39:00|15034.1|15032.1|15033.2|15031.2|15034.1|15032.1|15033.2|15031.2|8
1628764750000|2021-08-12 10:39:10|15033.3|15031.3|15033.2|15031.2|15033.3|15031.3|15033.1|15031.1|1
1628764760000|2021-08-12 10:39:20|15032.9|15030.9|15032.7|15030.7|15032.9|15030.9|15032.6|15030.6|7
1628764770000|2021-08-12 10:39:30|15032.6|15030.6|15031.9|15029.9|15032.7|15030.7|15031.9|15029.9|14
1628764780000|2021-08-12 10:39:40|15031.8|15029.8|15031.9|15029.9|15031.9|15029.9|15031.8|15029.8|0
1628764790000|2021-08-12 10:39:50|15032.1|15030.1|15032.2|15030.2|15032.4|15030.4|15032.1|15030.1|7
1628764800000|2021-08-12 10:40:00|15032.3|15030.3|15032.7|15030.7|15032.7|15030.7|15032.1|15030.1|5
1628764810000|2021-08-12 10:40:10|15032.6|15030.6|15032.6|15030.6|15032.7|15030.7|15032.6|15030.6|1
1628764820000|2021-08-12 10:40:20|15032.4|15030.4|15032.9|15030.9|15032.9|15030.9|15032.4|15030.4|6
1628764830000|2021-08-12 10:40:30|15033.1|15031.1|15033.7|15031.7|15033.8|15031.8|15033.1|15031.1|7
1628764840000|2021-08-12 10:40:40|15033.8|15031.8|15034.1|15032.1|15034.1|15032.1|15033.8|15031.8|3
1628764850000|2021-08-12 10:40:50|15033.8|15031.8|15033.9|15031.9|15033.9|15031.9|15033.6|15031.6|5
1628764860000|2021-08-12 10:41:00|15034.1|15032.1|15034.8|15032.8|15034.8|15032.8|15033.8|15031.8|28
1628764870000|2021-08-12 10:41:10|15034.9|15032.9|15034.9|15032.9|15035.2|15033.2|15034.8|15032.8|16
1628764880000|2021-08-12 10:41:20|15034.8|15032.8|15034.9|15032.9|15034.9|15032.9|15034.7|15032.7|3
1628764890000|2021-08-12 10:41:30|15035.1|15033.1|15034.8|15032.8|15035.2|15033.2|15034.7|15032.7|8
1628764900000|2021-08-12 10:41:40|15034.9|15032.9|15034.7|15032.7|15034.9|15032.9|15034.3|15032.3|6
1628764910000|2021-08-12 10:41:50|15034.6|15032.6|15034.6|15032.6|15034.7|15032.7|15034.6|15032.6|0
1628764920000|2021-08-12 10:42:00|15034.7|15032.7|15034.8|15032.8|15034.9|15032.9|15034.6|15032.6|1
1628764930000|2021-08-12 10:42:10|15034.7|15032.7|15034.4|15032.4|15034.7|15032.7|15034.4|15032.4|5
1628764940000|2021-08-12 10:42:20|15034.6|15032.6|15034.6|15032.6|15034.6|15032.6|15034.6|15032.6|0
1628764950000|2021-08-12 10:42:30|15034.7|15032.7|15034.7|15032.7|15034.7|15032.7|15034.7|15032.7|5
1628764960000|2021-08-12 10:42:40|15034.6|15032.6|15034.8|15032.8|15034.8|15032.8|15034.6|15032.6|0
1628764970000|2021-08-12 10:42:50|15034.7|15032.7|15034.4|15032.4|15034.7|15032.7|15034.3|15032.3|5
1628764980000|2021-08-12 10:43:00|15034.6|15032.6|15034.6|15032.6|15034.6|15032.6|15034.6|15032.6|0
1628765000000|2021-08-12 10:43:20|15034.2|15032.2|15034.4|15032.4|15034.4|15032.4|15034.2|15032.2|14
1628765010000|2021-08-12 10:43:30|15034.3|15032.3|15034.6|15032.6|15034.7|15032.7|15034.3|15032.3|3
1628765020000|2021-08-12 10:43:40|15034.7|15032.7|15034.9|15032.9|15034.9|15032.9|15034.4|15032.4|9
1628765030000|2021-08-12 10:43:50|15034.8|15032.8|15034.6|15032.6|15034.8|15032.8|15034.6|15032.6|4
1628765040000|2021-08-12 10:44:00|15034.4|15032.4|15034.7|15032.7|15034.7|15032.7|15034.3|15032.3|7
1628765050000|2021-08-12 10:44:10|15034.6|15032.6|15034.9|15032.9|15034.9|15032.9|15034.6|15032.6|3
1628765060000|2021-08-12 10:44:20|15035.1|15033.1|15034.7|15032.7|15035.1|15033.1|15034.7|15032.7|8
1628765070000|2021-08-12 10:44:30|15034.6|15032.6|15033.7|15031.7|15034.6|15032.6|15033.1|15031.1|21
1628765080000|2021-08-12 10:44:40|15034.1|15032.1|15034.2|15032.2|15034.2|15032.2|15033.8|15031.8|7
1628765090000|2021-08-12 10:44:50|15034.3|15032.3|15034.7|15032.7|15034.7|15032.7|15034.3|15032.3|1
1628765100000|2021-08-12 10:45:00|15034.8|15032.8|15034.7|15032.7|15034.9|15032.9|15034.6|15032.6|7
1628765110000|2021-08-12 10:45:10|15034.6|15032.6|15034.4|15032.4|15034.7|15032.7|15034.1|15032.1|3
1628765120000|2021-08-12 10:45:20|15034.6|15032.6|15034.9|15032.9|15034.9|15032.9|15034.6|15032.6|2
1628765130000|2021-08-12 10:45:30|15035.2|15033.2|15036.2|15034.2|15036.4|15034.4|15035.2|15033.2|34
1628765140000|2021-08-12 10:45:40|15036.1|15034.1|15035.7|15033.7|15036.1|15034.1|15034.9|15032.9|12
1628765150000|2021-08-12 10:45:50|15035.9|15033.9|15036.1|15034.1|15036.1|15034.1|15035.8|15033.8|4
1628765160000|2021-08-12 10:46:00|15035.9|15033.9|15037.2|15035.2|15037.2|15035.2|15035.9|15033.9|35
1628765170000|2021-08-12 10:46:10|15037.1|15035.1|15038.1|15036.1|15038.3|15036.3|15036.8|15034.8|37
1628765180000|2021-08-12 10:46:20|15038.2|15036.2|15037.8|15035.8|15038.3|15036.3|15037.8|15035.8|33
1628765190000|2021-08-12 10:46:30|15037.9|15035.9|15038.2|15036.2|15038.2|15036.2|15037.7|15035.7|9
1628765200000|2021-08-12 10:46:40|15038.1|15036.1|15038.9|15036.9|15039.1|15037.1|15038.1|15036.1|51
1628765210000|2021-08-12 10:46:50|15038.8|15036.8|15038.9|15036.9|15039.1|15037.1|15038.8|15036.8|5
1628765220000|2021-08-12 10:47:00|15039.1|15037.1|15038.9|15036.9|15039.1|15037.1|15038.8|15036.8|31
1628765230000|2021-08-12 10:47:10|15039.1|15037.1|15040.9|15038.9|15041.1|15039.1|15039.1|15037.1|88
1628765240000|2021-08-12 10:47:20|15041.4|15039.4|15040.9|15038.9|15042.2|15040.2|15040.9|15038.9|112
1628765250000|2021-08-12 10:47:30|15041.1|15039.1|15040.9|15038.9|15041.4|15039.4|15040.3|15038.3|44
1628765260000|2021-08-12 10:47:40|15040.8|15038.8|15040.7|15038.7|15040.9|15038.9|15040.4|15038.4|4
1628765270000|2021-08-12 10:47:50|15040.6|15038.6|15040.7|15038.7|15040.7|15038.7|15040.3|15038.3|9
1628765280000|2021-08-12 10:48:00|15040.8|15038.8|15041.3|15039.3|15041.4|15039.4|15040.8|15038.8|19
1628765290000|2021-08-12 10:48:10|15041.4|15039.4|15041.4|15039.4|15041.6|15039.6|15041.2|15039.2|4
1628765300000|2021-08-12 10:48:20|15041.3|15039.3|15041.4|15039.4|15041.6|15039.6|15041.3|15039.3|1
1628765310000|2021-08-12 10:48:30|15041.6|15039.6|15041.9|15039.9|15042.2|15040.2|15041.4|15039.4|24
1628765320000|2021-08-12 10:48:40|15041.8|15039.8|15041.9|15039.9|15042.2|15040.2|15041.4|15039.4|14
1628765330000|2021-08-12 10:48:50|15042.1|15040.1|15043.2|15041.2|15043.6|15041.6|15042.1|15040.1|56
1628765340000|2021-08-12 10:49:00|15043.1|15041.1|15042.9|15040.9|15043.6|15041.6|15042.9|15040.9|33
1628765350000|2021-08-12 10:49:10|15043.1|15041.1|15040.9|15038.9|15043.1|15041.1|15040.7|15038.7|54
1628765360000|2021-08-12 10:49:20|15040.8|15038.8|15040.4|15038.4|15041.1|15039.1|15040.4|15038.4|18
1628765370000|2021-08-12 10:49:30|15040.6|15038.6|15040.2|15038.2|15040.9|15038.9|15040.2|15038.2|4
1628765380000|2021-08-12 10:49:40|15040.1|15038.1|15039.6|15037.6|15040.3|15038.3|15039.6|15037.6|21
1628765390000|2021-08-12 10:49:50|15039.3|15037.3|15039.4|15037.4|15039.9|15037.9|15039.3|15037.3|11
1628765400000|2021-08-12 10:50:00|15039.6|15037.6|15039.4|15037.4|15039.7|15037.7|15039.3|15037.3|12
1628765410000|2021-08-12 10:50:10|15039.3|15037.3|15038.9|15036.9|15039.4|15037.4|15038.8|15036.8|10
1628765420000|2021-08-12 10:50:20|15038.8|15036.8|15038.4|15036.4|15038.9|15036.9|15038.2|15036.2|19
1628765430000|2021-08-12 10:50:30|15038.3|15036.3|15037.3|15035.3|15038.3|15036.3|15037.2|15035.2|38
1628765440000|2021-08-12 10:50:40|15037.2|15035.2|15037.1|15035.1|15037.4|15035.4|15036.8|15034.8|15
1628765450000|2021-08-12 10:50:50|15037.4|15035.4|15037.7|15035.7|15037.8|15035.8|15037.3|15035.3|13
1628765460000|2021-08-12 10:51:00|15037.8|15035.8|15037.6|15035.6|15038.7|15036.7|15037.4|15035.4|18
1628765470000|2021-08-12 10:51:10|15037.4|15035.4|15037.9|15035.9|15038.4|15036.4|15037.4|15035.4|15
1628765480000|2021-08-12 10:51:20|15037.8|15035.8|15037.6|15035.6|15037.9|15035.9|15037.3|15035.3|9
1628765490000|2021-08-12 10:51:30|15037.4|15035.4|15037.4|15035.4|15037.6|15035.6|15037.3|15035.3|3
1628765500000|2021-08-12 10:51:40|15037.6|15035.6|15037.9|15035.9|15037.9|15035.9|15036.9|15034.9|21
1628765510000|2021-08-12 10:51:50|15037.8|15035.8|15037.2|15035.2|15037.9|15035.9|15036.9|15034.9|4
1628765520000|2021-08-12 10:52:00|15037.1|15035.1|15037.7|15035.7|15038.1|15036.1|15036.9|15034.9|11
1628765530000|2021-08-12 10:52:10|15037.8|15035.8|15037.7|15035.7|15037.9|15035.9|15037.6|15035.6|5
1628765540000|2021-08-12 10:52:20|15037.8|15035.8|15037.1|15035.1|15038.1|15036.1|15036.9|15034.9|18
1628765550000|2021-08-12 10:52:30|15037.2|15035.2|15037.4|15035.4|15037.6|15035.6|15037.1|15035.1|1
1628765560000|2021-08-12 10:52:40|15037.3|15035.3|15037.7|15035.7|15037.9|15035.9|15037.3|15035.3|9
1628765570000|2021-08-12 10:52:50|15037.6|15035.6|15036.4|15034.4|15037.6|15035.6|15036.4|15034.4|9
1628765580000|2021-08-12 10:53:00|15036.6|15034.6|15037.4|15035.4|15037.6|15035.6|15036.6|15034.6|11
1628765590000|2021-08-12 10:53:10|15037.3|15035.3|15037.2|15035.2|15037.6|15035.6|15036.8|15034.8|4
1628765600000|2021-08-12 10:53:20|15037.1|15035.1|15037.8|15035.8|15037.8|15035.8|15037.1|15035.1|5
1628765610000|2021-08-12 10:53:30|15037.7|15035.7|15037.9|15035.9|15038.2|15036.2|15037.6|15035.6|4
1628765620000|2021-08-12 10:53:40|15037.8|15035.8|15037.9|15035.9|15038.2|15036.2|15037.7|15035.7|13
1628765630000|2021-08-12 10:53:50|15038.1|15036.1|15037.7|15035.7|15038.1|15036.1|15037.2|15035.2|28
1628765640000|2021-08-12 10:54:00|15037.8|15035.8|15037.7|15035.7|15037.8|15035.8|15037.4|15035.4|6
1628765650000|2021-08-12 10:54:10|15037.6|15035.6|15037.4|15035.4|15037.6|15035.6|15037.4|15035.4|5
1628765660000|2021-08-12 10:54:20|15037.6|15035.6|15037.4|15035.4|15037.6|15035.6|15037.4|15035.4|5
1628765670000|2021-08-12 10:54:30|15037.6|15035.6|15037.4|15035.4|15037.8|15035.8|15037.3|15035.3|13
1628765680000|2021-08-12 10:54:40|15037.6|15035.6|15037.4|15035.4|15037.7|15035.7|15037.3|15035.3|0
1628765690000|2021-08-12 10:54:50|15037.6|15035.6|15037.2|15035.2|15037.6|15035.6|15037.2|15035.2|4
1628765700000|2021-08-12 10:55:00|15037.3|15035.3|15037.2|15035.2|15038.1|15036.1|15037.1|15035.1|9
1628765710000|2021-08-12 10:55:10|15037.1|15035.1|15036.6|15034.6|15037.6|15035.6|15036.6|15034.6|10
1628765720000|2021-08-12 10:55:20|15036.4|15034.4|15036.4|15034.4|15036.9|15034.9|15036.4|15034.4|5
1628765730000|2021-08-12 10:55:30|15036.6|15034.6|15036.4|15034.4|15036.9|15034.9|15036.4|15034.4|8
1628765740000|2021-08-12 10:55:40|15036.6|15034.6|15036.7|15034.7|15036.8|15034.8|15036.4|15034.4|7
1628765750000|2021-08-12 10:55:50|15036.8|15034.8|15037.4|15035.4|15037.4|15035.4|15036.3|15034.3|15
1628765760000|2021-08-12 10:56:00|15037.3|15035.3|15037.3|15035.3|15037.9|15035.9|15037.3|15035.3|10
1628765770000|2021-08-12 10:56:10|15037.4|15035.4|15036.7|15034.7|15037.4|15035.4|15036.7|15034.7|7
1628765780000|2021-08-12 10:56:20|15036.8|15034.8|15036.9|15034.9|15037.2|15035.2|15036.8|15034.8|10
1628765790000|2021-08-12 10:56:30|15036.8|15034.8|15036.9|15034.9|15037.2|15035.2|15036.8|15034.8|21
1628765800000|2021-08-12 10:56:40|15037.1|15035.1|15037.1|15035.1|15037.2|15035.2|15036.8|15034.8|3
1628765810000|2021-08-12 10:56:50|15036.9|15034.9|15036.9|15034.9|15037.1|15035.1|15036.9|15034.9|2
1628765820000|2021-08-12 10:57:00|15036.8|15034.8|15036.9|15034.9|15036.9|15034.9|15036.7|15034.7|10
1628765830000|2021-08-12 10:57:10|15037.1|15035.1|15036.4|15034.4|15037.1|15035.1|15036.4|15034.4|29
1628765840000|2021-08-12 10:57:20|15036.6|15034.6|15036.4|15034.4|15036.6|15034.6|15035.7|15033.7|26
1628765850000|2021-08-12 10:57:30|15036.6|15034.6|15035.7|15033.7|15036.6|15034.6|15035.6|15033.6|11
1628765860000|2021-08-12 10:57:40|15035.6|15033.6|15035.7|15033.7|15035.9|15033.9|15035.3|15033.3|11
1628765870000|2021-08-12 10:57:50|15035.6|15033.6|15034.9|15032.9|15035.7|15033.7|15034.7|15032.7|19
1628765880000|2021-08-12 10:58:00|15035.1|15033.1|15035.1|15033.1|15035.6|15033.6|15035.1|15033.1|15
1628765890000|2021-08-12 10:58:10|15035.2|15033.2|15035.1|15033.1|15035.3|15033.3|15035.1|15033.1|4
1628765900000|2021-08-12 10:58:20|15035.2|15033.2|15034.6|15032.6|15035.2|15033.2|15034.6|15032.6|4
1628765910000|2021-08-12 10:58:30|15034.9|15032.9|15034.6|15032.6|15034.9|15032.9|15034.4|15032.4|11
1628765920000|2021-08-12 10:58:40|15034.4|15032.4|15033.4|15031.4|15034.4|15032.4|15033.4|15031.4|23
1628765930000|2021-08-12 10:58:50|15033.6|15031.6|15033.4|15031.4|15033.8|15031.8|15033.1|15031.1|18
1628765940000|2021-08-12 10:59:00|15033.3|15031.3|15034.6|15032.6|15034.6|15032.6|15033.3|15031.3|11
1628765950000|2021-08-12 10:59:10|15034.4|15032.4|15035.2|15033.2|15035.2|15033.2|15034.4|15032.4|8
1628765960000|2021-08-12 10:59:20|15035.1|15033.1|15035.1|15033.1|15035.3|15033.3|15035.1|15033.1|2
1628765970000|2021-08-12 10:59:30|15035.2|15033.2|15034.8|15032.8|15035.7|15033.7|15034.4|15032.4|14
1628765980000|2021-08-12 10:59:40|15034.9|15032.9|15034.4|15032.4|15034.9|15032.9|15034.4|15032.4|9
1628765990000|2021-08-12 10:59:50|15034.3|15032.3|15034.2|15032.2|15034.8|15032.8|15034.2|15032.2|17
1628766000000|2021-08-12 11:00:00|15034.3|15032.3|15034.3|15032.3|15035.3|15033.3|15033.9|15031.9|30
1628766010000|2021-08-12 11:00:10|15034.2|15032.2|15033.2|15031.2|15034.3|15032.3|15033.1|15031.1|46
1628766020000|2021-08-12 11:00:20|15033.3|15031.3|15033.9|15031.9|15033.9|15031.9|15033.3|15031.3|12
1628766030000|2021-08-12 11:00:30|15033.6|15031.6|15033.9|15031.9|15033.9|15031.9|15033.6|15031.6|0
1628766040000|2021-08-12 11:00:40|15033.8|15031.8|15033.7|15031.7|15033.8|15031.8|15033.3|15031.3|10
1628766050000|2021-08-12 11:00:50|15033.8|15031.8|15035.4|15033.4|15035.7|15033.7|15033.7|15031.7|48
1628766060000|2021-08-12 11:01:00|15034.9|15032.9|15034.4|15032.4|15035.3|15033.3|15034.4|15032.4|9
1628766070000|2021-08-12 11:01:10|15034.3|15032.3|15034.4|15032.4|15034.4|15032.4|15034.2|15032.2|0
1628766080000|2021-08-12 11:01:20|15034.3|15032.3|15034.8|15032.8|15034.8|15032.8|15034.3|15032.3|2
1628766090000|2021-08-12 11:01:30|15034.7|15032.7|15034.9|15032.9|15035.1|15033.1|15033.9|15031.9|9
1628766100000|2021-08-12 11:01:40|15035.1|15033.1|15034.9|15032.9|15035.2|15033.2|15034.4|15032.4|7
1628766110000|2021-08-12 11:01:50|15035.2|15033.2|15034.9|15032.9|15035.4|15033.4|15034.9|15032.9|6
1628766120000|2021-08-12 11:02:00|15035.1|15033.1|15034.9|15032.9|15035.3|15033.3|15034.2|15032.2|12
1628766130000|2021-08-12 11:02:10|15034.8|15032.8|15034.7|15032.7|15034.8|15032.8|15034.7|15032.7|1
1628766140000|2021-08-12 11:02:20|15034.8|15032.8|15034.8|15032.8|15034.9|15032.9|15034.8|15032.8|3
1628766150000|2021-08-12 11:02:30|15034.9|15032.9|15034.7|15032.7|15034.9|15032.9|15034.7|15032.7|3
1628766160000|2021-08-12 11:02:40|15034.6|15032.6|15034.2|15032.2|15034.8|15032.8|15034.2|15032.2|13
1628766170000|2021-08-12 11:02:50|15034.3|15032.3|15034.3|15032.3|15034.3|15032.3|15034.3|15032.3|0
1628766180000|2021-08-12 11:03:00|15034.2|15032.2|15033.7|15031.7|15034.2|15032.2|15033.7|15031.7|28
1628766190000|2021-08-12 11:03:10|15033.6|15031.6|15033.7|15031.7|15033.7|15031.7|15033.6|15031.6|7
1628766200000|2021-08-12 11:03:20|15033.8|15031.8|15033.4|15031.4|15033.8|15031.8|15033.3|15031.3|8
1628766210000|2021-08-12 11:03:30|15033.6|15031.6|15033.8|15031.8|15033.8|15031.8|15033.4|15031.4|3
1628766220000|2021-08-12 11:03:40|15033.9|15031.9|15034.7|15032.7|15034.7|15032.7|15033.9|15031.9|7
1628766230000|2021-08-12 11:03:50|15034.6|15032.6|15033.9|15031.9|15034.6|15032.6|15033.8|15031.8|8
1628766240000|2021-08-12 11:04:00|15033.8|15031.8|15033.3|15031.3|15033.8|15031.8|15033.3|15031.3|16
1628766250000|2021-08-12 11:04:10|15033.2|15031.2|15031.7|15029.7|15033.2|15031.2|15031.7|15029.7|58
1628766260000|2021-08-12 11:04:20|15031.9|15029.9|15031.1|15029.1|15031.9|15029.9|15030.9|15028.9|42
1628766270000|2021-08-12 11:04:30|15031.2|15029.2|15029.9|15027.9|15031.2|15029.2|15029.6|15027.6|38
1628766280000|2021-08-12 11:04:40|15029.8|15027.8|15029.2|15027.2|15030.4|15028.4|15029.2|15027.2|40
1628766290000|2021-08-12 11:04:50|15029.1|15027.1|15029.2|15027.2|15029.4|15027.4|15029.1|15027.1|12
1628766300000|2021-08-12 11:05:00|15029.3|15027.3|15028.6|15026.6|15029.3|15027.3|15028.1|15026.1|43
1628766310000|2021-08-12 11:05:10|15028.4|15026.4|15028.4|15026.4|15028.4|15026.4|15028.1|15026.1|12
1628766320000|2021-08-12 11:05:20|15028.6|15026.6|15029.9|15027.9|15029.9|15027.9|15028.6|15026.6|26
1628766330000|2021-08-12 11:05:30|15029.8|15027.8|15027.7|15025.7|15029.9|15027.9|15027.7|15025.7|28
1628766340000|2021-08-12 11:05:40|15027.8|15025.8|15027.1|15025.1|15028.4|15026.4|15027.1|15025.1|21
1628766350000|2021-08-12 11:05:50|15027.2|15025.2|15025.6|15023.6|15027.2|15025.2|15025.2|15023.2|97
1628766360000|2021-08-12 11:06:00|15025.4|15023.4|15025.7|15023.7|15025.9|15023.9|15025.1|15023.1|31
1628766370000|2021-08-12 11:06:10|15025.6|15023.6|15025.8|15023.8|15026.6|15024.6|15025.2|15023.2|42
1628766380000|2021-08-12 11:06:20|15025.7|15023.7|15026.2|15024.2|15026.2|15024.2|15025.4|15023.4|5
1628766390000|2021-08-12 11:06:30|15026.3|15024.3|15027.2|15025.2|15027.4|15025.4|15026.3|15024.3|17
1628766400000|2021-08-12 11:06:40|15027.1|15025.1|15027.3|15025.3|15027.4|15025.4|15025.9|15023.9|6
1628766410000|2021-08-12 11:06:50|15027.2|15025.2|15026.9|15024.9|15028.1|15026.1|15026.9|15024.9|27
1628766420000|2021-08-12 11:07:00|15026.8|15024.8|15027.7|15025.7|15027.9|15025.9|15026.7|15024.7|12
1628766430000|2021-08-12 11:07:10|15027.6|15025.6|15028.2|15026.2|15028.6|15026.6|15027.4|15025.4|23
1628766440000|2021-08-12 11:07:20|15028.1|15026.1|15028.7|15026.7|15028.8|15026.8|15027.9|15025.9|14
1628766450000|2021-08-12 11:07:30|15028.8|15026.8|15028.2|15026.2|15028.8|15026.8|15027.9|15025.9|22
1628766460000|2021-08-12 11:07:40|15028.1|15026.1|15028.4|15026.4|15028.7|15026.7|15028.1|15026.1|3
1628766470000|2021-08-12 11:07:50|15028.3|15026.3|15028.6|15026.6|15028.7|15026.7|15028.1|15026.1|2
1628766480000|2021-08-12 11:08:00|15028.7|15026.7|15028.2|15026.2|15028.7|15026.7|15027.8|15025.8|21
1628766490000|2021-08-12 11:08:10|15028.3|15026.3|15028.6|15026.6|15028.6|15026.6|15028.3|15026.3|0
1628766500000|2021-08-12 11:08:20|15028.4|15026.4|15028.6|15026.6|15028.6|15026.6|15028.4|15026.4|2
1628766510000|2021-08-12 11:08:30|15028.4|15026.4|15028.2|15026.2|15028.8|15026.8|15028.2|15026.2|11
1628766520000|2021-08-12 11:08:40|15028.1|15026.1|15027.9|15025.9|15028.1|15026.1|15027.9|15025.9|3
1628766530000|2021-08-12 11:08:50|15027.8|15025.8|15028.7|15026.7|15028.9|15026.9|15027.7|15025.7|16
1628766540000|2021-08-12 11:09:00|15028.8|15026.8|15028.9|15026.9|15029.6|15027.6|15028.7|15026.7|12
1628766550000|2021-08-12 11:09:10|15028.8|15026.8|15028.4|15026.4|15029.2|15027.2|15028.4|15026.4|4
1628766560000|2021-08-12 11:09:20|15028.3|15026.3|15028.8|15026.8|15028.8|15026.8|15028.2|15026.2|3
1628766570000|2021-08-12 11:09:30|15028.7|15026.7|15028.1|15026.1|15028.8|15026.8|15028.1|15026.1|18
1628766580000|2021-08-12 11:09:40|15028.2|15026.2|15027.8|15025.8|15028.2|15026.2|15027.7|15025.7|4
1628766590000|2021-08-12 11:09:50|15027.9|15025.9|15027.7|15025.7|15028.2|15026.2|15027.6|15025.6|5
1628766600000|2021-08-12 11:10:00|15027.8|15025.8|15027.9|15025.9|15028.3|15026.3|15027.3|15025.3|10
1628766610000|2021-08-12 11:10:10|15028.1|15026.1|15027.7|15025.7|15028.2|15026.2|15027.7|15025.7|7
1628766620000|2021-08-12 11:10:20|15027.8|15025.8|15027.9|15025.9|15028.1|15026.1|15027.8|15025.8|1
1628766630000|2021-08-12 11:10:30|15027.8|15025.8|15027.9|15025.9|15027.9|15025.9|15027.6|15025.6|3
1628766640000|2021-08-12 11:10:40|15027.8|15025.8|15027.8|15025.8|15027.8|15025.8|15027.6|15025.6|1
1628766650000|2021-08-12 11:10:50|15027.7|15025.7|15027.7|15025.7|15027.7|15025.7|15027.6|15025.6|1
1628766660000|2021-08-12 11:11:00|15027.9|15025.9|15027.9|15025.9|15028.3|15026.3|15027.9|15025.9|13
1628766670000|2021-08-12 11:11:10|15028.1|15026.1|15028.2|15026.2|15028.2|15026.2|15027.7|15025.7|0
1628766680000|2021-08-12 11:11:20|15028.1|15026.1|15028.3|15026.3|15028.3|15026.3|15028.1|15026.1|0
1628766690000|2021-08-12 11:11:30|15027.9|15025.9|15028.2|15026.2|15028.2|15026.2|15027.9|15025.9|4
1628766700000|2021-08-12 11:11:40|15028.1|15026.1|15029.4|15027.4|15029.4|15027.4|15028.1|15026.1|21
1628766710000|2021-08-12 11:11:50|15029.6|15027.6|15029.7|15027.7|15029.8|15027.8|15029.4|15027.4|15
1628766720000|2021-08-12 11:12:00|15029.6|15027.6|15030.4|15028.4|15030.4|15028.4|15029.6|15027.6|9
1628766730000|2021-08-12 11:12:10|15030.6|15028.6|15031.2|15029.2|15031.2|15029.2|15030.4|15028.4|19
1628766740000|2021-08-12 11:12:20|15031.4|15029.4|15031.7|15029.7|15031.7|15029.7|15031.2|15029.2|22
1628766750000|2021-08-12 11:12:30|15031.8|15029.8|15031.2|15029.2|15031.8|15029.8|15031.2|15029.2|11
1628766760000|2021-08-12 11:12:40|15031.3|15029.3|15031.4|15029.4|15031.7|15029.7|15030.9|15028.9|6
1628766770000|2021-08-12 11:12:50|15031.6|15029.6|15031.7|15029.7|15031.8|15029.8|15031.4|15029.4|2
1628766780000|2021-08-12 11:13:00|15031.6|15029.6|15032.2|15030.2|15032.2|15030.2|15031.6|15029.6|5
1628766790000|2021-08-12 11:13:10|15032.1|15030.1|15032.2|15030.2|15032.6|15030.6|15031.6|15029.6|42
1628766800000|2021-08-12 11:13:20|15032.4|15030.4|15032.8|15030.8|15032.9|15030.9|15032.4|15030.4|62
1628766810000|2021-08-12 11:13:30|15032.7|15030.7|15032.7|15030.7|15032.8|15030.8|15032.6|15030.6|3
1628766820000|2021-08-12 11:13:40|15032.8|15030.8|15032.7|15030.7|15033.2|15031.2|15032.7|15030.7|3
1628766830000|2021-08-12 11:13:50|15032.6|15030.6|15032.9|15030.9|15033.1|15031.1|15032.6|15030.6|5
1628766840000|2021-08-12 11:14:00|15033.2|15031.2|15033.8|15031.8|15034.1|15032.1|15032.9|15030.9|29
1628766850000|2021-08-12 11:14:10|15033.9|15031.9|15033.2|15031.2|15033.9|15031.9|15033.2|15031.2|30
1628766860000|2021-08-12 11:14:20|15033.1|15031.1|15033.7|15031.7|15033.7|15031.7|15033.1|15031.1|10
1628766870000|2021-08-12 11:14:30|15033.6|15031.6|15032.9|15030.9|15033.7|15031.7|15032.7|15030.7|30
1628766880000|2021-08-12 11:14:40|15032.8|15030.8|15032.7|15030.7|15033.1|15031.1|15032.7|15030.7|3
1628766890000|2021-08-12 11:14:50|15032.8|15030.8|15032.4|15030.4|15033.2|15031.2|15032.4|15030.4|13
1628766900000|2021-08-12 11:15:00|15032.6|15030.6|15033.1|15031.1|15033.2|15031.2|15032.4|15030.4|6
1628766910000|2021-08-12 11:15:10|15032.9|15030.9|15033.9|15031.9|15034.1|15032.1|15032.9|15030.9|6
1628766920000|2021-08-12 11:15:20|15034.1|15032.1|15033.4|15031.4|15034.2|15032.2|15033.4|15031.4|8
1628766930000|2021-08-12 11:15:30|15033.3|15031.3|15032.9|15030.9|15033.3|15031.3|15032.9|15030.9|8
1628766940000|2021-08-12 11:15:40|15032.8|15030.8|15032.3|15030.3|15032.8|15030.8|15031.9|15029.9|15
1628766950000|2021-08-12 11:15:50|15032.2|15030.2|15032.2|15030.2|15032.4|15030.4|15031.9|15029.9|9
1628766960000|2021-08-12 11:16:00|15031.9|15029.9|15032.9|15030.9|15032.9|15030.9|15031.9|15029.9|12
1628766970000|2021-08-12 11:16:10|15032.8|15030.8|15033.9|15031.9|15033.9|15031.9|15032.7|15030.7|14
1628766980000|2021-08-12 11:16:20|15033.8|15031.8|15033.6|15031.6|15033.8|15031.8|15033.3|15031.3|9
1628766990000|2021-08-12 11:16:30|15033.4|15031.4|15033.2|15031.2|15033.4|15031.4|15033.2|15031.2|4
1628767000000|2021-08-12 11:16:40|15033.1|15031.1|15033.2|15031.2|15033.3|15031.3|15033.1|15031.1|2
1628767010000|2021-08-12 11:16:50|15033.1|15031.1|15033.4|15031.4|15033.4|15031.4|15033.1|15031.1|4
1628767020000|2021-08-12 11:17:00|15033.3|15031.3|15033.4|15031.4|15033.6|15031.6|15033.3|15031.3|5
1628767030000|2021-08-12 11:17:10|15033.3|15031.3|15033.2|15031.2|15033.4|15031.4|15033.2|15031.2|2
1628767040000|2021-08-12 11:17:20|15033.1|15031.1|15033.1|15031.1|15033.2|15031.2|15032.7|15030.7|4
1628767050000|2021-08-12 11:17:30|15033.2|15031.2|15034.6|15032.6|15034.9|15032.9|15033.2|15031.2|30
1628767060000|2021-08-12 11:17:40|15034.7|15032.7|15034.7|15032.7|15034.7|15032.7|15034.7|15032.7|2
1628767070000|2021-08-12 11:17:50|15034.8|15032.8|15035.7|15033.7|15035.7|15033.7|15034.8|15032.8|30
1628767080000|2021-08-12 11:18:00|15035.8|15033.8|15035.6|15033.6|15036.1|15034.1|15035.4|15033.4|22
1628767090000|2021-08-12 11:18:10|15035.7|15033.7|15035.2|15033.2|15035.7|15033.7|15035.2|15033.2|5
1628767100000|2021-08-12 11:18:20|15035.1|15033.1|15034.7|15032.7|15035.1|15033.1|15034.6|15032.6|5
1628767110000|2021-08-12 11:18:30|15034.6|15032.6|15035.1|15033.1|15035.1|15033.1|15034.4|15032.4|3
1628767120000|2021-08-12 11:18:40|15035.2|15033.2|15035.7|15033.7|15035.8|15033.8|15034.7|15032.7|14
1628767130000|2021-08-12 11:18:50|15035.8|15033.8|15036.2|15034.2|15036.2|15034.2|15035.7|15033.7|4
1628767140000|2021-08-12 11:19:00|15036.3|15034.3|15036.7|15034.7|15037.1|15035.1|15036.3|15034.3|43
1628767150000|2021-08-12 11:19:10|15036.6|15034.6|15035.9|15033.9|15036.7|15034.7|15035.7|15033.7|8
1628767160000|2021-08-12 11:19:20|15035.6|15033.6|15035.3|15033.3|15035.6|15033.6|15035.1|15033.1|15
1628767170000|2021-08-12 11:19:30|15035.4|15033.4|15034.7|15032.7|15035.4|15033.4|15034.3|15032.3|10
1628767180000|2021-08-12 11:19:40|15034.8|15032.8|15034.7|15032.7|15034.8|15032.8|15034.3|15032.3|9
1628767190000|2021-08-12 11:19:50|15034.8|15032.8|15034.7|15032.7|15034.9|15032.9|15034.7|15032.7|0
1628767200000|2021-08-12 11:20:00|15034.4|15032.4|15034.4|15032.4|15034.4|15032.4|15034.2|15032.2|9
1628767210000|2021-08-12 11:20:10|15034.3|15032.3|15033.7|15031.7|15034.3|15032.3|15033.7|15031.7|19
1628767220000|2021-08-12 11:20:20|15033.8|15031.8|15033.9|15031.9|15033.9|15031.9|15033.8|15031.8|1
1628767230000|2021-08-12 11:20:30|15033.8|15031.8|15034.2|15032.2|15034.4|15032.4|15033.8|15031.8|7
1628767240000|2021-08-12 11:20:40|15034.3|15032.3|15034.3|15032.3|15034.7|15032.7|15034.1|15032.1|4
1628767250000|2021-08-12 11:20:50|15034.2|15032.2|15034.4|15032.4|15034.4|15032.4|15034.2|15032.2|3
1628767260000|2021-08-12 11:21:00|15034.6|15032.6|15033.9|15031.9|15034.8|15032.8|15033.4|15031.4|14
1628767270000|2021-08-12 11:21:10|15033.8|15031.8|15033.3|15031.3|15033.9|15031.9|15033.1|15031.1|17
1628767280000|2021-08-12 11:21:20|15033.4|15031.4|15032.7|15030.7|15033.7|15031.7|15032.7|15030.7|9
1628767290000|2021-08-12 11:21:30|15032.6|15030.6|15032.6|15030.6|15032.7|15030.7|15032.3|15030.3|7
1628767300000|2021-08-12 11:21:40|15032.7|15030.7|15032.7|15030.7|15032.8|15030.8|15032.6|15030.6|6
1628767310000|2021-08-12 11:21:50|15032.8|15030.8|15033.4|15031.4|15033.7|15031.7|15032.7|15030.7|8
1628767320000|2021-08-12 11:22:00|15033.3|15031.3|15033.2|15031.2|15034.4|15032.4|15033.2|15031.2|31
1628767330000|2021-08-12 11:22:10|15033.1|15031.1|15032.4|15030.4|15033.2|15031.2|15032.4|15030.4|5
1628767340000|2021-08-12 11:22:20|15032.3|15030.3|15032.1|15030.1|15032.4|15030.4|15032.1|15030.1|5
1628767350000|2021-08-12 11:22:30|15032.2|15030.2|15032.4|15030.4|15032.9|15030.9|15031.9|15029.9|14
1628767360000|2021-08-12 11:22:40|15032.3|15030.3|15032.3|15030.3|15032.6|15030.6|15032.1|15030.1|11
1628767370000|2021-08-12 11:22:50|15032.2|15030.2|15032.4|15030.4|15032.4|15030.4|15032.1|15030.1|4
1628767380000|2021-08-12 11:23:00|15032.3|15030.3|15031.8|15029.8|15032.3|15030.3|15031.8|15029.8|5
1628767390000|2021-08-12 11:23:10|15031.9|15029.9|15031.7|15029.7|15031.9|15029.9|15031.2|15029.2|14
1628767400000|2021-08-12 11:23:20|15031.6|15029.6|15031.2|15029.2|15031.7|15029.7|15030.9|15028.9|9
1628767410000|2021-08-12 11:23:30|15031.3|15029.3|15030.9|15028.9|15031.4|15029.4|15030.8|15028.8|8
1628767420000|2021-08-12 11:23:40|15031.1|15029.1|15031.4|15029.4|15031.4|15029.4|15030.9|15028.9|6
1628767430000|2021-08-12 11:23:50|15031.6|15029.6|15031.4|15029.4|15032.1|15030.1|15031.3|15029.3|11
1628767440000|2021-08-12 11:24:00|15031.3|15029.3|15031.3|15029.3|15031.4|15029.4|15031.1|15029.1|11
1628767450000|2021-08-12 11:24:10|15031.4|15029.4|15031.9|15029.9|15031.9|15029.9|15031.3|15029.3|3
1628767460000|2021-08-12 11:24:20|15032.2|15030.2|15032.8|15030.8|15033.1|15031.1|15032.2|15030.2|14
1628767470000|2021-08-12 11:24:30|15032.7|15030.7|15032.7|15030.7|15033.2|15031.2|15032.7|15030.7|9
1628767480000|2021-08-12 11:24:40|15032.8|15030.8|15032.4|15030.4|15032.8|15030.8|15032.4|15030.4|3
1628767490000|2021-08-12 11:24:50|15032.3|15030.3|15033.2|15031.2|15033.6|15031.6|15032.3|15030.3|21
1628767500000|2021-08-12 11:25:00|15033.1|15031.1|15032.7|15030.7|15033.2|15031.2|15032.4|15030.4|16
1628767510000|2021-08-12 11:25:10|15032.9|15030.9|15032.9|15030.9|15032.9|15030.9|15032.7|15030.7|11
1628767520000|2021-08-12 11:25:20|15033.1|15031.1|15033.7|15031.7|15033.7|15031.7|15032.8|15030.8|10
1628767530000|2021-08-12 11:25:30|15033.9|15031.9|15033.2|15031.2|15033.9|15031.9|15033.2|15031.2|9
1628767540000|2021-08-12 11:25:40|15033.1|15031.1|15032.9|15030.9|15033.2|15031.2|15032.9|15030.9|0
1628767550000|2021-08-12 11:25:50|15032.8|15030.8|15032.8|15030.8|15033.2|15031.2|15032.8|15030.8|12
1628767560000|2021-08-12 11:26:00|15032.9|15030.9|15033.2|15031.2|15033.2|15031.2|15032.9|15030.9|3
1628767570000|2021-08-12 11:26:10|15033.3|15031.3|15034.2|15032.2|15034.2|15032.2|15032.9|15030.9|14
1628767580000|2021-08-12 11:26:20|15033.2|15031.2|15033.2|15031.2|15033.4|15031.4|15032.9|15030.9|15
1628767590000|2021-08-12 11:26:30|15031.7|15029.7|15032.9|15030.9|15032.9|15030.9|15031.6|15029.6|29
1628767600000|2021-08-12 11:26:40|15031.9|15029.9|15031.8|15029.8|15031.9|15029.9|15031.3|15029.3|33
1628767610000|2021-08-12 11:26:50|15031.7|15029.7|15031.9|15029.9|15032.2|15030.2|15031.3|15029.3|9
1628767620000|2021-08-12 11:27:00|15031.8|15029.8|15032.9|15030.9|15032.9|15030.9|15031.7|15029.7|10
1628767630000|2021-08-12 11:27:10|15032.8|15030.8|15032.4|15030.4|15032.8|15030.8|15032.4|15030.4|1
1628767640000|2021-08-12 11:27:20|15032.2|15030.2|15031.9|15029.9|15032.2|15030.2|15031.9|15029.9|2
1628767650000|2021-08-12 11:27:30|15032.1|15030.1|15031.9|15029.9|15032.1|15030.1|15031.9|15029.9|0
1628767660000|2021-08-12 11:27:40|15032.1|15030.1|15031.7|15029.7|15032.1|15030.1|15031.6|15029.6|7
1628767670000|2021-08-12 11:27:50|15031.6|15029.6|15031.9|15029.9|15032.1|15030.1|15031.6|15029.6|3
1628767680000|2021-08-12 11:28:00|15032.2|15030.2|15031.7|15029.7|15032.2|15030.2|15031.7|15029.7|14
1628767690000|2021-08-12 11:28:10|15031.6|15029.6|15031.7|15029.7|15032.1|15030.1|15031.6|15029.6|2
1628767720000|2021-08-12 11:28:40|15031.8|15029.8|15031.3|15029.3|15031.8|15029.8|15031.3|15029.3|8
1628767730000|2021-08-12 11:28:50|15031.2|15029.2|15030.7|15028.7|15031.2|15029.2|15030.7|15028.7|16
1628767740000|2021-08-12 11:29:00|15030.8|15028.8|15030.2|15028.2|15031.2|15029.2|15030.1|15028.1|37
1628767750000|2021-08-12 11:29:10|15030.1|15028.1|15029.4|15027.4|15030.1|15028.1|15029.4|15027.4|6
1628767760000|2021-08-12 11:29:20|15029.6|15027.6|15029.7|15027.7|15029.7|15027.7|15029.4|15027.4|13
1628767770000|2021-08-12 11:29:30|15029.6|15027.6|15030.2|15028.2|15030.4|15028.4|15029.6|15027.6|11
1628767780000|2021-08-12 11:29:40|15030.3|15028.3|15030.4|15028.4|15030.4|15028.4|15030.2|15028.2|4
1628767790000|2021-08-12 11:29:50|15030.3|15028.3|15030.4|15028.4|15030.4|15028.4|15030.3|15028.3|1
1628767800000|2021-08-12 11:30:00|15030.6|15028.6|15030.4|15028.4|15030.6|15028.6|15030.2|15028.2|10
1628767810000|2021-08-12 11:30:10|15030.6|15028.6|15031.2|15029.2|15031.2|15029.2|15030.6|15028.6|12
1628767820000|2021-08-12 11:30:20|15031.1|15029.1|15031.2|15029.2|15031.2|15029.2|15030.9|15028.9|0
1628767830000|2021-08-12 11:30:30|15031.1|15029.1|15031.3|15029.3|15031.3|15029.3|15031.1|15029.1|5
1628767840000|2021-08-12 11:30:40|15031.4|15029.4|15031.4|15029.4|15031.4|15029.4|15031.4|15029.4|2
1628767850000|2021-08-12 11:30:50|15031.6|15029.6|15032.2|15030.2|15032.3|15030.3|15031.6|15029.6|10
1628767860000|2021-08-12 11:31:00|15032.3|15030.3|15033.2|15031.2|15033.4|15031.4|15032.2|15030.2|28
1628767870000|2021-08-12 11:31:10|15033.3|15031.3|15034.4|15032.4|15034.6|15032.6|15033.3|15031.3|34
1628767880000|2021-08-12 11:31:20|15034.3|15032.3|15035.1|15033.1|15035.1|15033.1|15034.3|15032.3|17
1628767890000|2021-08-12 11:31:30|15034.9|15032.9|15033.4|15031.4|15034.9|15032.9|15033.4|15031.4|9
1628767900000|2021-08-12 11:31:40|15033.7|15031.7|15033.4|15031.4|15033.8|15031.8|15033.2|15031.2|10
1628767910000|2021-08-12 11:31:50|15033.6|15031.6|15033.4|15031.4|15033.6|15031.6|15033.2|15031.2|2
1628767920000|2021-08-12 11:32:00|15033.3|15031.3|15034.2|15032.2|15034.3|15032.3|15033.2|15031.2|20
1628767930000|2021-08-12 11:32:10|15034.3|15032.3|15034.4|15032.4|15034.4|15032.4|15033.9|15031.9|3
1628767940000|2021-08-12 11:32:20|15034.3|15032.3|15033.7|15031.7|15034.6|15032.6|15033.7|15031.7|3
1628767950000|2021-08-12 11:32:30|15033.8|15031.8|15034.7|15032.7|15034.9|15032.9|15033.8|15031.8|3
1628767960000|2021-08-12 11:32:40|15034.8|15032.8|15034.7|15032.7|15034.9|15032.9|15034.7|15032.7|2
1628767970000|2021-08-12 11:32:50|15034.6|15032.6|15034.2|15032.2|15034.6|15032.6|15034.2|15032.2|1
1628767980000|2021-08-12 11:33:00|15034.1|15032.1|15034.2|15032.2|15034.3|15032.3|15034.1|15032.1|6
1628767990000|2021-08-12 11:33:10|15034.3|15032.3|15034.1|15032.1|15034.3|15032.3|15034.1|15032.1|1
1628768000000|2021-08-12 11:33:20|15033.9|15031.9|15033.3|15031.3|15033.9|15031.9|15033.2|15031.2|4
1628768010000|2021-08-12 11:33:30|15033.4|15031.4|15034.4|15032.4|15034.4|15032.4|15033.2|15031.2|6
1628768020000|2021-08-12 11:33:40|15034.3|15032.3|15033.4|15031.4|15034.3|15032.3|15033.2|15031.2|7
1628768030000|2021-08-12 11:33:50|15033.7|15031.7|15033.9|15031.9|15033.9|15031.9|15033.7|15031.7|2
1628768040000|2021-08-12 11:34:00|15034.2|15032.2|15035.7|15033.7|15035.7|15033.7|15034.2|15032.2|29
1628768050000|2021-08-12 11:34:10|15035.6|15033.6|15035.6|15033.6|15035.7|15033.7|15035.4|15033.4|1
1628768060000|2021-08-12 11:34:20|15035.4|15033.4|15036.9|15034.9|15036.9|15034.9|15035.4|15033.4|19
1628768070000|2021-08-12 11:34:30|15036.7|15034.7|15036.4|15034.4|15036.8|15034.8|15036.3|15034.3|13
1628768080000|2021-08-12 11:34:40|15036.3|15034.3|15036.2|15034.2|15036.7|15034.7|15036.1|15034.1|8
1628768090000|2021-08-12 11:34:50|15036.1|15034.1|15036.8|15034.8|15036.8|15034.8|15035.9|15033.9|7
1628768100000|2021-08-12 11:35:00|15036.9|15034.9|15036.7|15034.7|15037.3|15035.3|15036.4|15034.4|44
1628768110000|2021-08-12 11:35:10|15036.8|15034.8|15036.4|15034.4|15036.8|15034.8|15036.1|15034.1|5
1628768120000|2021-08-12 11:35:20|15036.2|15034.2|15036.3|15034.3|15036.4|15034.4|15035.7|15033.7|8
1628768130000|2021-08-12 11:35:30|15036.4|15034.4|15037.4|15035.4|15037.6|15035.6|15036.4|15034.4|30
1628768140000|2021-08-12 11:35:40|15037.3|15035.3|15037.8|15035.8|15037.8|15035.8|15036.9|15034.9|11
1628768150000|2021-08-12 11:35:50|15037.7|15035.7|15037.4|15035.4|15037.9|15035.9|15037.4|15035.4|6
1628768160000|2021-08-12 11:36:00|15037.6|15035.6|15037.6|15035.6|15037.6|15035.6|15036.9|15034.9|43
1628768170000|2021-08-12 11:36:10|15037.4|15035.4|15038.2|15036.2|15038.2|15036.2|15037.3|15035.3|30
1628768180000|2021-08-12 11:36:20|15038.3|15036.3|15039.1|15037.1|15039.2|15037.2|15038.2|15036.2|26
1628768190000|2021-08-12 11:36:30|15039.2|15037.2|15039.4|15037.4|15039.4|15037.4|15038.9|15036.9|44
1628768200000|2021-08-12 11:36:40|15039.1|15037.1|15038.2|15036.2|15039.2|15037.2|15038.2|15036.2|25
1628768210000|2021-08-12 11:36:50|15038.1|15036.1|15037.8|15035.8|15038.1|15036.1|15037.7|15035.7|11
1628768220000|2021-08-12 11:37:00|15037.9|15035.9|15037.9|15035.9|15038.6|15036.6|15037.9|15035.9|14
1628768230000|2021-08-12 11:37:10|15037.8|15035.8|15037.2|15035.2|15037.8|15035.8|15037.1|15035.1|18
1628768240000|2021-08-12 11:37:20|15037.3|15035.3|15037.9|15035.9|15037.9|15035.9|15037.2|15035.2|1
1628768250000|2021-08-12 11:37:30|15038.2|15036.2|15038.7|15036.7|15038.9|15036.9|15038.2|15036.2|11
1628768260000|2021-08-12 11:37:40|15038.8|15036.8|15038.7|15036.7|15038.9|15036.9|15038.7|15036.7|0
1628768270000|2021-08-12 11:37:50|15038.9|15036.9|15039.2|15037.2|15039.2|15037.2|15038.7|15036.7|14
1628768280000|2021-08-12 11:38:00|15039.3|15037.3|15039.7|15037.7|15039.8|15037.8|15039.3|15037.3|4
1628768290000|2021-08-12 11:38:10|15039.6|15037.6|15039.4|15037.4|15039.7|15037.7|15039.4|15037.4|9
1628768300000|2021-08-12 11:38:20|15039.6|15037.6|15039.4|15037.4|15039.7|15037.7|15038.9|15036.9|6
1628768310000|2021-08-12 11:38:30|15039.3|15037.3|15037.9|15035.9|15039.4|15037.4|15037.8|15035.8|9
1628768320000|2021-08-12 11:38:40|15037.8|15035.8|15037.4|15035.4|15037.9|15035.9|15037.1|15035.1|18
1628768330000|2021-08-12 11:38:50|15037.6|15035.6|15037.7|15035.7|15037.9|15035.9|15037.6|15035.6|1
1628768340000|2021-08-12 11:39:00|15037.6|15035.6|15038.6|15036.6|15039.2|15037.2|15037.6|15035.6|9
1628768350000|2021-08-12 11:39:10|15038.4|15036.4|15037.7|15035.7|15038.7|15036.7|15037.7|15035.7|8
1628768360000|2021-08-12 11:39:20|15037.8|15035.8|15038.2|15036.2|15038.6|15036.6|15037.7|15035.7|0
1628768370000|2021-08-12 11:39:30|15038.3|15036.3|15039.2|15037.2|15039.3|15037.3|15038.3|15036.3|10
1628768380000|2021-08-12 11:39:40|15039.1|15037.1|15039.2|15037.2|15039.3|15037.3|15038.8|15036.8|6
1628768390000|2021-08-12 11:39:50|15039.1|15037.1|15038.7|15036.7|15039.3|15037.3|15038.7|15036.7|4
1628768400000|2021-08-12 11:40:00|15038.4|15036.4|15038.1|15036.1|15038.7|15036.7|15037.9|15035.9|6
1628768410000|2021-08-12 11:40:10|15038.2|15036.2|15037.9|15035.9|15038.2|15036.2|15037.8|15035.8|10
1628768420000|2021-08-12 11:40:20|15037.8|15035.8|15037.2|15035.2|15037.8|15035.8|15037.1|15035.1|1
1628768430000|2021-08-12 11:40:30|15037.3|15035.3|15037.9|15035.9|15038.1|15036.1|15037.3|15035.3|14
1628768440000|2021-08-12 11:40:40|15037.8|15035.8|15038.4|15036.4|15038.4|15036.4|15037.8|15035.8|5
1628768450000|2021-08-12 11:40:50|15038.3|15036.3|15038.4|15036.4|15038.4|15036.4|15038.3|15036.3|3
1628768460000|2021-08-12 11:41:00|15038.3|15036.3|15038.4|15036.4|15038.4|15036.4|15038.2|15036.2|1
1628768470000|2021-08-12 11:41:10|15038.3|15036.3|15038.3|15036.3|15038.3|15036.3|15037.9|15035.9|4
1628768480000|2021-08-12 11:41:20|15038.2|15036.2|15038.2|15036.2|15038.3|15036.3|15038.1|15036.1|2
1628768490000|2021-08-12 11:41:30|15038.1|15036.1|15037.9|15035.9|15038.4|15036.4|15037.9|15035.9|5
1628768500000|2021-08-12 11:41:40|15037.8|15035.8|15037.4|15035.4|15037.8|15035.8|15037.3|15035.3|16
1628768510000|2021-08-12 11:41:50|15037.7|15035.7|15037.7|15035.7|15038.1|15036.1|15037.7|15035.7|6
1628768520000|2021-08-12 11:42:00|15037.6|15035.6|15037.7|15035.7|15037.9|15035.9|15036.7|15034.7|14
1628768530000|2021-08-12 11:42:10|15038.2|15036.2|15037.7|15035.7|15038.2|15036.2|15037.7|15035.7|5
1628768540000|2021-08-12 11:42:20|15037.8|15035.8|15037.7|15035.7|15037.9|15035.9|15037.7|15035.7|2
1628768550000|2021-08-12 11:42:30|15037.8|15035.8|15038.3|15036.3|15038.3|15036.3|15037.7|15035.7|10
1628768560000|2021-08-12 11:42:40|15037.9|15035.9|15037.4|15035.4|15037.9|15035.9|15037.2|15035.2|7
1628768570000|2021-08-12 11:42:50|15037.3|15035.3|15037.2|15035.2|15037.3|15035.3|15036.9|15034.9|3
1628768580000|2021-08-12 11:43:00|15037.3|15035.3|15037.2|15035.2|15037.7|15035.7|15036.9|15034.9|7
1628768590000|2021-08-12 11:43:10|15037.3|15035.3|15037.2|15035.2|15037.4|15035.4|15036.9|15034.9|1
1628768600000|2021-08-12 11:43:20|15037.1|15035.1|15036.9|15034.9|15037.2|15035.2|15036.9|15034.9|7
1628768610000|2021-08-12 11:43:30|15037.1|15035.1|15037.2|15035.2|15037.2|15035.2|15036.9|15034.9|6
1628768620000|2021-08-12 11:43:40|15037.3|15035.3|15037.4|15035.4|15037.7|15035.7|15037.2|15035.2|5
1628768630000|2021-08-12 11:43:50|15037.6|15035.6|15037.4|15035.4|15037.7|15035.7|15036.9|15034.9|6
1628768640000|2021-08-12 11:44:00|15037.3|15035.3|15037.4|15035.4|15037.7|15035.7|15037.2|15035.2|8
1628768650000|2021-08-12 11:44:10|15037.3|15035.3|15036.7|15034.7|15037.3|15035.3|15035.9|15033.9|22
1628768660000|2021-08-12 11:44:20|15036.6|15034.6|15036.4|15034.4|15036.7|15034.7|15036.4|15034.4|3
1628768670000|2021-08-12 11:44:30|15036.6|15034.6|15035.7|15033.7|15036.8|15034.8|15035.7|15033.7|20
1628768680000|2021-08-12 11:44:40|15035.8|15033.8|15035.8|15033.8|15036.3|15034.3|15035.7|15033.7|6
1628768690000|2021-08-12 11:44:50|15035.9|15033.9|15036.1|15034.1|15036.1|15034.1|15035.6|15033.6|7
1628768700000|2021-08-12 11:45:00|15035.9|15033.9|15035.7|15033.7|15036.3|15034.3|15035.7|15033.7|7
1628768710000|2021-08-12 11:45:10|15035.6|15033.6|15035.7|15033.7|15035.7|15033.7|15035.4|15033.4|3
1628768720000|2021-08-12 11:45:20|15035.6|15033.6|15035.2|15033.2|15035.9|15033.9|15035.2|15033.2|6
1628768730000|2021-08-12 11:45:30|15035.1|15033.1|15035.2|15033.2|15035.4|15033.4|15035.1|15033.1|5
1628768740000|2021-08-12 11:45:40|15035.1|15033.1|15034.9|15032.9|15035.2|15033.2|15034.8|15032.8|5
1628768750000|2021-08-12 11:45:50|15034.8|15032.8|15034.2|15032.2|15034.8|15032.8|15033.9|15031.9|24
1628768760000|2021-08-12 11:46:00|15034.3|15032.3|15034.9|15032.9|15035.2|15033.2|15034.2|15032.2|14
1628768770000|2021-08-12 11:46:10|15034.8|15032.8|15035.2|15033.2|15035.6|15033.6|15034.7|15032.7|4
1628768780000|2021-08-12 11:46:20|15035.3|15033.3|15035.2|15033.2|15035.4|15033.4|15035.2|15033.2|2
1628768790000|2021-08-12 11:46:30|15035.1|15033.1|15035.2|15033.2|15035.2|15033.2|15035.1|15033.1|0
1628768800000|2021-08-12 11:46:40|15035.1|15033.1|15034.7|15032.7|15035.1|15033.1|15034.7|15032.7|7
1628768810000|2021-08-12 11:46:50|15034.6|15032.6|15034.7|15032.7|15034.8|15032.8|15034.2|15032.2|14
1628768820000|2021-08-12 11:47:00|15034.6|15032.6|15034.9|15032.9|15035.2|15033.2|15034.4|15032.4|4
1628768830000|2021-08-12 11:47:10|15035.1|15033.1|15035.2|15033.2|15035.2|15033.2|15035.1|15033.1|1
1628768840000|2021-08-12 11:47:20|15035.1|15033.1|15035.6|15033.6|15035.7|15033.7|15035.1|15033.1|4
1628768850000|2021-08-12 11:47:30|15035.7|15033.7|15035.9|15033.9|15035.9|15033.9|15035.4|15033.4|22
1628768860000|2021-08-12 11:47:40|15036.1|15034.1|15035.9|15033.9|15036.2|15034.2|15035.9|15033.9|11
1628768870000|2021-08-12 11:47:50|15036.1|15034.1|15036.4|15034.4|15036.4|15034.4|15035.9|15033.9|10
1628768880000|2021-08-12 11:48:00|15036.3|15034.3|15035.4|15033.4|15036.3|15034.3|15035.4|15033.4|12
1628768890000|2021-08-12 11:48:10|15035.3|15033.3|15035.9|15033.9|15035.9|15033.9|15035.1|15033.1|3
1628768900000|2021-08-12 11:48:20|15035.7|15033.7|15036.2|15034.2|15036.3|15034.3|15035.7|15033.7|5
1628768910000|2021-08-12 11:48:30|15036.1|15034.1|15036.4|15034.4|15036.8|15034.8|15036.1|15034.1|8
1628768920000|2021-08-12 11:48:40|15036.6|15034.6|15036.4|15034.4|15036.8|15034.8|15036.4|15034.4|0
1628768930000|2021-08-12 11:48:50|15036.2|15034.2|15036.4|15034.4|15036.9|15034.9|15036.1|15034.1|4
1628768940000|2021-08-12 11:49:00|15035.9|15033.9|15035.2|15033.2|15035.9|15033.9|15035.2|15033.2|4
1628768950000|2021-08-12 11:49:10|15035.3|15033.3|15034.7|15032.7|15035.3|15033.3|15034.3|15032.3|39
1628768960000|2021-08-12 11:49:20|15034.9|15032.9|15035.4|15033.4|15035.4|15033.4|15034.9|15032.9|6
1628768970000|2021-08-12 11:49:30|15035.6|15033.6|15036.2|15034.2|15036.2|15034.2|15035.6|15033.6|13
1628768980000|2021-08-12 11:49:40|15036.1|15034.1|15036.1|15034.1|15036.1|15034.1|15035.8|15033.8|6
1628768990000|2021-08-12 11:49:50|15035.9|15033.9|15036.2|15034.2|15036.4|15034.4|15035.8|15033.8|5
1628769000000|2021-08-12 11:50:00|15036.1|15034.1|15035.9|15033.9|15036.2|15034.2|15035.9|15033.9|0
1628769010000|2021-08-12 11:50:10|15036.2|15034.2|15036.7|15034.7|15036.7|15034.7|15036.2|15034.2|5
1628769020000|2021-08-12 11:50:20|15036.8|15034.8|15036.7|15034.7|15036.9|15034.9|15036.7|15034.7|9
1628769030000|2021-08-12 11:50:30|15036.4|15034.4|15036.4|15034.4|15036.6|15034.6|15036.3|15034.3|1
1628769040000|2021-08-12 11:50:40|15036.6|15034.6|15036.4|15034.4|15036.8|15034.8|15036.4|15034.4|3
1628769050000|2021-08-12 11:50:50|15036.6|15034.6|15036.8|15034.8|15036.9|15034.9|15036.6|15034.6|0
1628769060000|2021-08-12 11:51:00|15036.9|15034.9|15036.9|15034.9|15036.9|15034.9|15036.8|15034.8|0
1628769070000|2021-08-12 11:51:10|15036.8|15034.8|15036.9|15034.9|15036.9|15034.9|15036.8|15034.8|1
1628769080000|2021-08-12 11:51:20|15036.8|15034.8|15036.9|15034.9|15036.9|15034.9|15036.2|15034.2|1
1628769090000|2021-08-12 11:51:30|15036.8|15034.8|15035.7|15033.7|15036.9|15034.9|15035.7|15033.7|6
1628769100000|2021-08-12 11:51:40|15035.6|15033.6|15034.4|15032.4|15035.7|15033.7|15034.3|15032.3|30
1628769110000|2021-08-12 11:51:50|15034.6|15032.6|15034.2|15032.2|15034.7|15032.7|15034.1|15032.1|8
1628769120000|2021-08-12 11:52:00|15034.3|15032.3|15034.9|15032.9|15035.2|15033.2|15034.3|15032.3|5
1628769130000|2021-08-12 11:52:10|15035.1|15033.1|15034.8|15032.8|15035.4|15033.4|15034.8|15032.8|0
1628769140000|2021-08-12 11:52:20|15034.9|15032.9|15034.7|15032.7|15034.9|15032.9|15034.3|15032.3|5
1628769150000|2021-08-12 11:52:30|15034.6|15032.6|15034.4|15032.4|15034.7|15032.7|15034.4|15032.4|0
1628769160000|2021-08-12 11:52:40|15034.3|15032.3|15034.9|15032.9|15034.9|15032.9|15034.3|15032.3|5
1628769170000|2021-08-12 11:52:50|15035.1|15033.1|15035.2|15033.2|15035.3|15033.3|15034.9|15032.9|2
1628769180000|2021-08-12 11:53:00|15035.1|15033.1|15035.1|15033.1|15035.2|15033.2|15034.6|15032.6|0
1628769190000|2021-08-12 11:53:10|15035.2|15033.2|15034.7|15032.7|15035.2|15033.2|15034.6|15032.6|6
1628769200000|2021-08-12 11:53:20|15034.6|15032.6|15034.7|15032.7|15035.3|15033.3|15034.4|15032.4|11
1628769210000|2021-08-12 11:53:30|15035.2|15033.2|15035.1|15033.1|15035.3|15033.3|15035.1|15033.1|2
1628769220000|2021-08-12 11:53:40|15034.9|15032.9|15034.7|15032.7|15035.2|15033.2|15034.7|15032.7|4
1628769230000|2021-08-12 11:53:50|15034.4|15032.4|15034.4|15032.4|15034.4|15032.4|15033.9|15031.9|7
1628769240000|2021-08-12 11:54:00|15034.3|15032.3|15033.8|15031.8|15034.6|15032.6|15033.7|15031.7|14
1628769250000|2021-08-12 11:54:10|15033.7|15031.7|15032.9|15030.9|15033.9|15031.9|15032.9|15030.9|55
1628769260000|2021-08-12 11:54:20|15032.8|15030.8|15032.9|15030.9|15033.2|15031.2|15032.7|15030.7|18
1628769270000|2021-08-12 11:54:30|15033.1|15031.1|15033.2|15031.2|15033.6|15031.6|15032.9|15030.9|11
1628769280000|2021-08-12 11:54:40|15033.1|15031.1|15032.3|15030.3|15033.1|15031.1|15032.3|15030.3|15
1628769290000|2021-08-12 11:54:50|15032.2|15030.2|15032.9|15030.9|15033.2|15031.2|15032.2|15030.2|12
1628769300000|2021-08-12 11:55:00|15032.8|15030.8|15032.7|15030.7|15032.9|15030.9|15032.7|15030.7|2
1628769310000|2021-08-12 11:55:10|15032.8|15030.8|15032.4|15030.4|15032.8|15030.8|15032.4|15030.4|10
1628769320000|2021-08-12 11:55:20|15032.6|15030.6|15031.8|15029.8|15032.6|15030.6|15031.8|15029.8|5
1628769330000|2021-08-12 11:55:30|15031.9|15029.9|15031.7|15029.7|15031.9|15029.9|15031.6|15029.6|10
1628769340000|2021-08-12 11:55:40|15031.8|15029.8|15031.7|15029.7|15031.8|15029.8|15031.7|15029.7|0
1628769350000|2021-08-12 11:55:50|15031.8|15029.8|15031.1|15029.1|15031.8|15029.8|15031.1|15029.1|17
1628769360000|2021-08-12 11:56:00|15030.9|15028.9|15032.4|15030.4|15032.4|15030.4|15030.9|15028.9|23
1628769370000|2021-08-12 11:56:10|15032.6|15030.6|15032.4|15030.4|15032.9|15030.9|15031.9|15029.9|8
1628769380000|2021-08-12 11:56:20|15032.6|15030.6|15032.4|15030.4|15032.9|15030.9|15032.4|15030.4|4
1628769390000|2021-08-12 11:56:30|15032.6|15030.6|15032.4|15030.4|15032.8|15030.8|15032.4|15030.4|1
1628769400000|2021-08-12 11:56:40|15032.3|15030.3|15032.1|15030.1|15032.3|15030.3|15031.9|15029.9|2
1628769410000|2021-08-12 11:56:50|15032.2|15030.2|15031.9|15029.9|15032.2|15030.2|15031.9|15029.9|2
1628769420000|2021-08-12 11:57:00|15032.1|15030.1|15032.3|15030.3|15032.3|15030.3|15031.9|15029.9|1
1628769430000|2021-08-12 11:57:10|15032.4|15030.4|15033.2|15031.2|15033.3|15031.3|15032.4|15030.4|5
1628769440000|2021-08-12 11:57:20|15033.3|15031.3|15032.4|15030.4|15033.3|15031.3|15031.9|15029.9|12
1628769450000|2021-08-12 11:57:30|15032.2|15030.2|15031.4|15029.4|15032.4|15030.4|15031.4|15029.4|4
1628769460000|2021-08-12 11:57:40|15031.3|15029.3|15031.4|15029.4|15031.7|15029.7|15031.3|15029.3|9
1628769470000|2021-08-12 11:57:50|15031.6|15029.6|15031.4|15029.4|15031.8|15029.8|15031.3|15029.3|6
1628769480000|2021-08-12 11:58:00|15031.3|15029.3|15031.7|15029.7|15031.9|15029.9|15031.3|15029.3|3
1628769490000|2021-08-12 11:58:10|15031.8|15029.8|15031.9|15029.9|15031.9|15029.9|15031.7|15029.7|6
1628769500000|2021-08-12 11:58:20|15032.1|15030.1|15031.8|15029.8|15032.1|15030.1|15031.6|15029.6|5
1628769510000|2021-08-12 11:58:30|15031.7|15029.7|15031.7|15029.7|15031.8|15029.8|15031.4|15029.4|3
1628769520000|2021-08-12 11:58:40|15031.8|15029.8|15031.7|15029.7|15031.9|15029.9|15031.7|15029.7|6
1628769530000|2021-08-12 11:58:50|15031.8|15029.8|15031.6|15029.6|15031.8|15029.8|15031.6|15029.6|1
1628769540000|2021-08-12 11:59:00|15031.2|15029.2|15031.9|15029.9|15031.9|15029.9|15031.2|15029.2|11
1628769550000|2021-08-12 11:59:10|15031.8|15029.8|15032.1|15030.1|15032.6|15030.6|15031.6|15029.6|4
1628769560000|2021-08-12 11:59:20|15032.2|15030.2|15031.9|15029.9|15032.2|15030.2|15031.7|15029.7|0
1628769570000|2021-08-12 11:59:30|15031.8|15029.8|15031.6|15029.6|15031.9|15029.9|15031.6|15029.6|8
1628769580000|2021-08-12 11:59:40|15031.4|15029.4|15031.6|15029.6|15031.6|15029.6|15031.3|15029.3|4
1628769590000|2021-08-12 11:59:50|15031.7|15029.7|15031.7|15029.7|15032.1|15030.1|15031.4|15029.4|5
1628769600000|2021-08-12 12:00:00|15031.6|15029.6|15033.4|15031.4|15033.8|15031.8|15031.6|15029.6|69
1628769610000|2021-08-12 12:00:10|15033.3|15031.3|15033.1|15031.1|15033.3|15031.3|15032.7|15030.7|6
1628769620000|2021-08-12 12:00:20|15032.9|15030.9|15032.7|15030.7|15033.1|15031.1|15032.2|15030.2|10
1628769630000|2021-08-12 12:00:30|15032.6|15030.6|15032.4|15030.4|15032.8|15030.8|15032.2|15030.2|16
1628769640000|2021-08-12 12:00:40|15032.6|15030.6|15032.8|15030.8|15032.9|15030.9|15032.6|15030.6|5
1628769650000|2021-08-12 12:00:50|15032.9|15030.9|15033.3|15031.3|15033.3|15031.3|15032.8|15030.8|4
1628769660000|2021-08-12 12:01:00|15033.2|15031.2|15033.9|15031.9|15034.1|15032.1|15033.1|15031.1|16
1628769670000|2021-08-12 12:01:10|15033.8|15031.8|15033.9|15031.9|15033.9|15031.9|15033.2|15031.2|7
1628769680000|2021-08-12 12:01:20|15033.8|15031.8|15033.9|15031.9|15033.9|15031.9|15033.4|15031.4|4
1628769690000|2021-08-12 12:01:30|15033.7|15031.7|15033.2|15031.2|15033.7|15031.7|15033.2|15031.2|6
1628769700000|2021-08-12 12:01:40|15033.8|15031.8|15034.7|15032.7|15034.7|15032.7|15033.7|15031.7|32
1628769710000|2021-08-12 12:01:50|15034.6|15032.6|15035.7|15033.7|15035.8|15033.8|15033.7|15031.7|42
1628769720000|2021-08-12 12:02:00|15035.8|15033.8|15036.1|15034.1|15036.1|15034.1|15035.6|15033.6|45
1628769730000|2021-08-12 12:02:10|15035.9|15033.9|15035.2|15033.2|15035.9|15033.9|15035.2|15033.2|20
1628769740000|2021-08-12 12:02:20|15035.1|15033.1|15034.7|15032.7|15035.3|15033.3|15034.6|15032.6|9
1628769750000|2021-08-12 12:02:30|15034.8|15032.8|15032.9|15030.9|15034.8|15032.8|15032.9|15030.9|25
1628769760000|2021-08-12 12:02:40|15033.1|15031.1|15032.7|15030.7|15033.3|15031.3|15032.7|15030.7|16
1628769770000|2021-08-12 12:02:50|15032.6|15030.6|15032.4|15030.4|15032.7|15030.7|15032.4|15030.4|4
1628769780000|2021-08-12 12:03:00|15032.6|15030.6|15032.9|15030.9|15033.7|15031.7|15032.4|15030.4|19
1628769790000|2021-08-12 12:03:10|15033.1|15031.1|15032.6|15030.6|15033.2|15031.2|15032.6|15030.6|8
1628769800000|2021-08-12 12:03:20|15032.4|15030.4|15033.2|15031.2|15033.9|15031.9|15032.3|15030.3|10
1628769810000|2021-08-12 12:03:30|15033.3|15031.3|15033.2|15031.2|15033.4|15031.4|15032.7|15030.7|0
1628769820000|2021-08-12 12:03:40|15033.3|15031.3|15032.9|15030.9|15033.3|15031.3|15032.8|15030.8|6
1628769830000|2021-08-12 12:03:50|15032.8|15030.8|15032.7|15030.7|15033.1|15031.1|15032.4|15030.4|4
1628769840000|2021-08-12 12:04:00|15032.8|15030.8|15033.2|15031.2|15033.7|15031.7|15032.8|15030.8|7
1628769850000|2021-08-12 12:04:10|15033.1|15031.1|15032.4|15030.4|15033.1|15031.1|15032.4|15030.4|3
1628769870000|2021-08-12 12:04:30|15032.3|15030.3|15031.6|15029.6|15032.3|15030.3|15031.6|15029.6|11
1628769880000|2021-08-12 12:04:40|15031.4|15029.4|15031.9|15029.9|15032.1|15030.1|15031.4|15029.4|10
1628769890000|2021-08-12 12:04:50|15032.1|15030.1|15031.9|15029.9|15032.2|15030.2|15031.9|15029.9|2
1628769900000|2021-08-12 12:05:00|15031.8|15029.8|15032.2|15030.2|15032.2|15030.2|15031.8|15029.8|5
1628769910000|2021-08-12 12:05:10|15032.1|15030.1|15031.2|15029.2|15032.4|15030.4|15030.8|15028.8|27
1628769920000|2021-08-12 12:05:20|15031.1|15029.1|15030.9|15028.9|15031.3|15029.3|15030.6|15028.6|3
1628769930000|2021-08-12 12:05:30|15031.1|15029.1|15031.1|15029.1|15031.2|15029.2|15030.4|15028.4|23
1628769940000|2021-08-12 12:05:40|15030.9|15028.9|15030.9|15028.9|15031.3|15029.3|15030.8|15028.8|16
1628769950000|2021-08-12 12:05:50|15031.1|15029.1|15030.9|15028.9|15031.6|15029.6|15030.8|15028.8|3
1628769960000|2021-08-12 12:06:00|15030.8|15028.8|15031.3|15029.3|15031.4|15029.4|15030.8|15028.8|4
1628769970000|2021-08-12 12:06:10|15031.4|15029.4|15031.4|15029.4|15031.6|15029.6|15030.9|15028.9|6
1628769980000|2021-08-12 12:06:20|15031.6|15029.6|15031.6|15029.6|15031.6|15029.6|15031.3|15029.3|8
1628769990000|2021-08-12 12:06:30|15031.4|15029.4|15031.4|15029.4|15031.9|15029.9|15031.3|15029.3|16
1628770000000|2021-08-12 12:06:40|15031.3|15029.3|15031.9|15029.9|15031.9|15029.9|15031.3|15029.3|0
1628770010000|2021-08-12 12:06:50|15032.1|15030.1|15031.9|15029.9|15032.2|15030.2|15031.9|15029.9|6
1628770020000|2021-08-12 12:07:00|15032.2|15030.2|15032.6|15030.6|15033.1|15031.1|15032.2|15030.2|14
1628770030000|2021-08-12 12:07:10|15032.4|15030.4|15032.4|15030.4|15032.4|15030.4|15032.4|15030.4|2
1628770040000|2021-08-12 12:07:20|15032.3|15030.3|15032.8|15030.8|15032.8|15030.8|15032.3|15030.3|2
1628770050000|2021-08-12 12:07:30|15032.9|15030.9|15033.3|15031.3|15033.6|15031.6|15032.9|15030.9|20
1628770060000|2021-08-12 12:07:40|15033.4|15031.4|15033.2|15031.2|15033.6|15031.6|15032.9|15030.9|7
1628770070000|2021-08-12 12:07:50|15033.3|15031.3|15034.4|15032.4|15034.4|15032.4|15033.2|15031.2|21
1628770080000|2021-08-12 12:08:00|15034.6|15032.6|15034.2|15032.2|15034.6|15032.6|15033.9|15031.9|7
1628770090000|2021-08-12 12:08:10|15034.1|15032.1|15034.2|15032.2|15034.4|15032.4|15033.9|15031.9|6
1628770100000|2021-08-12 12:08:20|15033.9|15031.9|15033.7|15031.7|15034.2|15032.2|15033.7|15031.7|14
1628770110000|2021-08-12 12:08:30|15033.8|15031.8|15033.7|15031.7|15033.8|15031.8|15033.7|15031.7|3
1628770120000|2021-08-12 12:08:40|15033.8|15031.8|15033.9|15031.9|15034.2|15032.2|15033.8|15031.8|0
1628770130000|2021-08-12 12:08:50|15034.2|15032.2|15033.4|15031.4|15034.3|15032.3|15033.4|15031.4|7
1628770140000|2021-08-12 12:09:00|15033.3|15031.3|15033.7|15031.7|15033.8|15031.8|15033.3|15031.3|12
1628770150000|2021-08-12 12:09:10|15033.8|15031.8|15033.8|15031.8|15034.2|15032.2|15033.3|15031.3|10
1628770160000|2021-08-12 12:09:20|15033.9|15031.9|15033.6|15031.6|15034.1|15032.1|15033.6|15031.6|3
1628770170000|2021-08-12 12:09:30|15033.4|15031.4|15032.9|15030.9|15033.4|15031.4|15032.7|15030.7|14
1628770180000|2021-08-12 12:09:40|15033.1|15031.1|15033.4|15031.4|15033.4|15031.4|15033.1|15031.1|4
1628770190000|2021-08-12 12:09:50|15033.6|15031.6|15033.9|15031.9|15034.2|15032.2|15033.6|15031.6|7
1628770200000|2021-08-12 12:10:00|15034.1|15032.1|15033.9|15031.9|15034.3|15032.3|15033.7|15031.7|16
1628770210000|2021-08-12 12:10:10|15034.1|15032.1|15034.3|15032.3|15034.3|15032.3|15033.7|15031.7|20
1628770220000|2021-08-12 12:10:20|15034.2|15032.2|15033.8|15031.8|15034.3|15032.3|15033.7|15031.7|2
1628770230000|2021-08-12 12:10:30|15033.7|15031.7|15033.7|15031.7|15033.7|15031.7|15033.1|15031.1|27
1628770240000|2021-08-12 12:10:40|15033.9|15031.9|15033.7|15031.7|15034.2|15032.2|15033.7|15031.7|7
1628770250000|2021-08-12 12:10:50|15033.6|15031.6|15033.9|15031.9|15034.1|15032.1|15033.4|15031.4|3
1628770260000|2021-08-12 12:11:00|15033.8|15031.8|15033.2|15031.2|15033.8|15031.8|15033.2|15031.2|10
1628770270000|2021-08-12 12:11:10|15033.4|15031.4|15033.6|15031.6|15033.7|15031.7|15033.4|15031.4|2
1628770280000|2021-08-12 12:11:20|15033.9|15031.9|15034.1|15032.1|15034.1|15032.1|15033.9|15031.9|1
1628770290000|2021-08-12 12:11:30|15034.4|15032.4|15034.7|15032.7|15034.7|15032.7|15034.2|15032.2|9
1628770300000|2021-08-12 12:11:40|15034.6|15032.6|15034.9|15032.9|15035.1|15033.1|15034.4|15032.4|9
1628770310000|2021-08-12 12:11:50|15034.8|15032.8|15035.6|15033.6|15035.8|15033.8|15034.8|15032.8|24
1628770320000|2021-08-12 12:12:00|15035.8|15033.8|15035.7|15033.7|15035.8|15033.8|15035.3|15033.3|20
1628770330000|2021-08-12 12:12:10|15035.8|15033.8|15035.4|15033.4|15035.8|15033.8|15035.4|15033.4|7
1628770340000|2021-08-12 12:12:20|15035.6|15033.6|15036.2|15034.2|15036.2|15034.2|15035.4|15033.4|19
1628770350000|2021-08-12 12:12:30|15036.1|15034.1|15036.2|15034.2|15036.4|15034.4|15035.9|15033.9|15
1628770360000|2021-08-12 12:12:40|15036.1|15034.1|15035.7|15033.7|15036.2|15034.2|15035.7|15033.7|7
1628770370000|2021-08-12 12:12:50|15035.8|15033.8|15035.9|15033.9|15036.1|15034.1|15035.7|15033.7|12
1628770380000|2021-08-12 12:13:00|15035.8|15033.8|15036.2|15034.2|15036.2|15034.2|15035.7|15033.7|2
1628770390000|2021-08-12 12:13:10|15036.3|15034.3|15035.7|15033.7|15036.3|15034.3|15035.7|15033.7|7
1628770400000|2021-08-12 12:13:20|15035.6|15033.6|15035.7|15033.7|15035.7|15033.7|15035.3|15033.3|6
1628770410000|2021-08-12 12:13:30|15035.8|15033.8|15035.6|15033.6|15035.8|15033.8|15035.4|15033.4|4
1628770420000|2021-08-12 12:13:40|15035.4|15033.4|15035.6|15033.6|15035.6|15033.6|15035.4|15033.4|4
1628770430000|2021-08-12 12:13:50|15035.4|15033.4|15035.2|15033.2|15035.6|15033.6|15034.7|15032.7|10
1628770440000|2021-08-12 12:14:00|15035.3|15033.3|15035.2|15033.2|15035.3|15033.3|15035.2|15033.2|1
1628770450000|2021-08-12 12:14:10|15035.3|15033.3|15036.2|15034.2|15036.2|15034.2|15035.3|15033.3|8
1628770460000|2021-08-12 12:14:20|15036.3|15034.3|15036.7|15034.7|15036.8|15034.8|15036.3|15034.3|16
1628770470000|2021-08-12 12:14:30|15036.6|15034.6|15036.4|15034.4|15036.6|15034.6|15036.2|15034.2|10
1628770480000|2021-08-12 12:14:40|15036.6|15034.6|15036.2|15034.2|15036.6|15034.6|15036.2|15034.2|3
1628770490000|2021-08-12 12:14:50|15036.1|15034.1|15036.2|15034.2|15036.3|15034.3|15036.1|15034.1|8
1628770500000|2021-08-12 12:15:00|15036.3|15034.3|15035.9|15033.9|15036.3|15034.3|15035.8|15033.8|17
1628770510000|2021-08-12 12:15:10|15035.8|15033.8|15035.7|15033.7|15035.9|15033.9|15035.7|15033.7|8
1628770520000|2021-08-12 12:15:20|15035.8|15033.8|15035.7|15033.7|15035.8|15033.8|15035.7|15033.7|2
1628770530000|2021-08-12 12:15:30|15035.6|15033.6|15035.7|15033.7|15035.7|15033.7|15035.6|15033.6|1
1628770540000|2021-08-12 12:15:40|15035.6|15033.6|15035.2|15033.2|15035.6|15033.6|15035.1|15033.1|9
1628770550000|2021-08-12 12:15:50|15035.3|15033.3|15035.2|15033.2|15035.3|15033.3|15035.2|15033.2|0
1628770560000|2021-08-12 12:16:00|15035.3|15033.3|15035.6|15033.6|15035.7|15033.7|15035.3|15033.3|18
1628770570000|2021-08-12 12:16:10|15035.7|15033.7|15035.7|15033.7|15035.8|15033.8|15035.7|15033.7|4
1628770580000|2021-08-12 12:16:20|15035.4|15033.4|15035.8|15033.8|15035.9|15033.9|15035.4|15033.4|7
1628770590000|2021-08-12 12:16:30|15035.9|15033.9|15036.2|15034.2|15036.6|15034.6|15035.9|15033.9|16
1628770600000|2021-08-12 12:16:40|15036.1|15034.1|15036.1|15034.1|15036.1|15034.1|15036.1|15034.1|1
1628770610000|2021-08-12 12:16:50|15036.2|15034.2|15036.3|15034.3|15036.6|15034.6|15036.2|15034.2|11
1628770620000|2021-08-12 12:17:00|15036.4|15034.4|15036.9|15034.9|15037.2|15035.2|15036.4|15034.4|31
1628770630000|2021-08-12 12:17:10|15037.1|15035.1|15037.3|15035.3|15037.3|15035.3|15037.1|15035.1|16
1628770640000|2021-08-12 12:17:20|15037.2|15035.2|15036.3|15034.3|15037.2|15035.2|15035.9|15033.9|4
1628770650000|2021-08-12 12:17:30|15036.4|15034.4|15036.2|15034.2|15036.4|15034.4|15035.9|15033.9|6
1628770660000|2021-08-12 12:17:40|15036.1|15034.1|15036.2|15034.2|15036.4|15034.4|15035.9|15033.9|2
1628770670000|2021-08-12 12:17:50|15035.9|15033.9|15035.7|15033.7|15036.2|15034.2|15035.3|15033.3|5
1628770680000|2021-08-12 12:18:00|15035.8|15033.8|15035.8|15033.8|15035.9|15033.9|15035.4|15033.4|20
1628770690000|2021-08-12 12:18:10|15036.2|15034.2|15035.2|15033.2|15036.2|15034.2|15034.9|15032.9|14
1628770700000|2021-08-12 12:18:20|15035.4|15033.4|15035.2|15033.2|15035.4|15033.4|15034.9|15032.9|3
1628770710000|2021-08-12 12:18:30|15035.1|15033.1|15034.9|15032.9|15035.2|15033.2|15034.8|15032.8|2
1628770720000|2021-08-12 12:18:40|15034.8|15032.8|15034.4|15032.4|15034.9|15032.9|15034.1|15032.1|13
1628770730000|2021-08-12 12:18:50|15034.3|15032.3|15034.9|15032.9|15035.1|15033.1|15034.3|15032.3|6
1628770740000|2021-08-12 12:19:00|15035.1|15033.1|15035.4|15033.4|15035.8|15033.8|15034.9|15032.9|9
1628770750000|2021-08-12 12:19:10|15035.6|15033.6|15036.7|15034.7|15036.7|15034.7|15035.6|15033.6|8
1628770760000|2021-08-12 12:19:20|15036.8|15034.8|15037.3|15035.3|15037.4|15035.4|15036.8|15034.8|4
1628770770000|2021-08-12 12:19:30|15037.4|15035.4|15037.2|15035.2|15037.4|15035.4|15037.1|15035.1|5
1628770780000|2021-08-12 12:19:40|15037.1|15035.1|15036.3|15034.3|15037.2|15035.2|15036.3|15034.3|14
1628770790000|2021-08-12 12:19:50|15036.2|15034.2|15036.4|15034.4|15036.4|15034.4|15035.7|15033.7|23
1628770800000|2021-08-12 12:20:00|15036.3|15034.3|15036.7|15034.7|15036.7|15034.7|15036.1|15034.1|7
1628770810000|2021-08-12 12:20:10|15036.6|15034.6|15033.9|15031.9|15036.7|15034.7|15033.9|15031.9|39
1628770820000|2021-08-12 12:20:20|15033.8|15031.8|15034.8|15032.8|15034.9|15032.9|15033.7|15031.7|24
1628770830000|2021-08-12 12:20:30|15034.7|15032.7|15034.7|15032.7|15035.4|15033.4|15034.7|15032.7|24
1628770840000|2021-08-12 12:20:40|15034.6|15032.6|15034.3|15032.3|15035.1|15033.1|15034.3|15032.3|21
1628770850000|2021-08-12 12:20:50|15034.2|15032.2|15034.6|15032.6|15034.6|15032.6|15033.9|15031.9|26
1628770860000|2021-08-12 12:21:00|15034.4|15032.4|15035.4|15033.4|15035.6|15033.6|15034.4|15032.4|11
1628770870000|2021-08-12 12:21:10|15035.3|15033.3|15034.6|15032.6|15035.3|15033.3|15034.4|15032.4|7
1628770880000|2021-08-12 12:21:20|15034.1|15032.1|15032.3|15030.3|15034.1|15032.1|15032.3|15030.3|45
1628770890000|2021-08-12 12:21:30|15032.4|15030.4|15032.7|15030.7|15032.8|15030.8|15032.3|15030.3|30
1628770900000|2021-08-12 12:21:40|15032.6|15030.6|15032.2|15030.2|15032.7|15030.7|15031.9|15029.9|14
1628770910000|2021-08-12 12:21:50|15032.4|15030.4|15032.2|15030.2|15032.4|15030.4|15031.3|15029.3|22
1628770920000|2021-08-12 12:22:00|15032.3|15030.3|15031.4|15029.4|15032.6|15030.6|15031.2|15029.2|27
1628770930000|2021-08-12 12:22:10|15031.7|15029.7|15031.8|15029.8|15031.9|15029.9|15031.2|15029.2|8
1628770940000|2021-08-12 12:22:20|15031.9|15029.9|15031.7|15029.7|15031.9|15029.9|15031.4|15029.4|3
1628770950000|2021-08-12 12:22:30|15031.8|15029.8|15032.1|15030.1|15032.1|15030.1|15031.7|15029.7|10
1628770960000|2021-08-12 12:22:40|15031.9|15029.9|15031.6|15029.6|15031.9|15029.9|15031.6|15029.6|2
1628770970000|2021-08-12 12:22:50|15031.7|15029.7|15031.7|15029.7|15031.8|15029.8|15031.2|15029.2|16
1628770980000|2021-08-12 12:23:00|15031.8|15029.8|15031.2|15029.2|15032.4|15030.4|15031.1|15029.1|20
1628770990000|2021-08-12 12:23:10|15031.3|15029.3|15031.1|15029.1|15031.4|15029.4|15030.9|15028.9|14
1628771000000|2021-08-12 12:23:20|15030.9|15028.9|15030.1|15028.1|15030.9|15028.9|15029.9|15027.9|31
1628771010000|2021-08-12 12:23:30|15029.9|15027.9|15029.7|15027.7|15030.1|15028.1|15029.6|15027.6|18
1628771020000|2021-08-12 12:23:40|15029.6|15027.6|15028.9|15026.9|15029.7|15027.7|15028.9|15026.9|23
1628771030000|2021-08-12 12:23:50|15027.2|15025.2|15028.1|15026.1|15028.3|15026.3|15027.1|15025.1|192
1628771040000|2021-08-12 12:24:00|15028.2|15026.2|15026.2|15024.2|15028.2|15026.2|15026.2|15024.2|50
1628771050000|2021-08-12 12:24:10|15026.3|15024.3|15026.9|15024.9|15027.2|15025.2|15026.3|15024.3|21
1628771060000|2021-08-12 12:24:20|15027.1|15025.1|15027.2|15025.2|15027.6|15025.6|15026.8|15024.8|14
1628771070000|2021-08-12 12:24:30|15027.1|15025.1|15027.2|15025.2|15027.2|15025.2|15026.7|15024.7|13
1628771080000|2021-08-12 12:24:40|15027.3|15025.3|15027.9|15025.9|15028.7|15026.7|15027.3|15025.3|100
1628771090000|2021-08-12 12:24:50|15027.8|15025.8|15028.3|15026.3|15028.6|15026.6|15027.7|15025.7|10
1628771100000|2021-08-12 12:25:00|15028.2|15026.2|15028.7|15026.7|15028.9|15026.9|15028.2|15026.2|20
1628771110000|2021-08-12 12:25:10|15028.8|15026.8|15028.7|15026.7|15029.1|15027.1|15028.7|15026.7|48
1628771120000|2021-08-12 12:25:20|15028.6|15026.6|15028.7|15026.7|15028.9|15026.9|15028.4|15026.4|10
1628771130000|2021-08-12 12:25:30|15028.6|15026.6|15028.2|15026.2|15028.9|15026.9|15028.1|15026.1|11
1628771140000|2021-08-12 12:25:40|15028.3|15026.3|15028.1|15026.1|15028.3|15026.3|15027.8|15025.8|5
1628771150000|2021-08-12 12:25:50|15028.2|15026.2|15027.4|15025.4|15028.3|15026.3|15027.4|15025.4|4
1628771160000|2021-08-12 12:26:00|15027.6|15025.6|15026.7|15024.7|15027.7|15025.7|15026.7|15024.7|16
1628771170000|2021-08-12 12:26:10|15026.6|15024.6|15025.9|15023.9|15026.7|15024.7|15025.8|15023.8|48
1628771180000|2021-08-12 12:26:20|15025.8|15023.8|15025.2|15023.2|15025.9|15023.9|15025.2|15023.2|52
1628771190000|2021-08-12 12:26:30|15025.1|15023.1|15024.8|15022.8|15025.1|15023.1|15024.3|15022.3|101
1628771200000|2021-08-12 12:26:40|15024.7|15022.7|15025.4|15023.4|15025.4|15023.4|15024.2|15022.2|44
1628771210000|2021-08-12 12:26:50|15025.3|15023.3|15025.7|15023.7|15025.8|15023.8|15025.2|15023.2|33
1628771220000|2021-08-12 12:27:00|15025.4|15023.4|15024.7|15022.7|15025.4|15023.4|15024.7|15022.7|15
1628771230000|2021-08-12 12:27:10|15024.6|15022.6|15024.9|15022.9|15024.9|15022.9|15023.8|15021.8|40
1628771240000|2021-08-12 12:27:20|15025.1|15023.1|15024.4|15022.4|15026.1|15024.1|15024.4|15022.4|32
1628771250000|2021-08-12 12:27:30|15024.1|15022.1|15023.7|15021.7|15024.1|15022.1|15022.9|15020.9|56
1628771260000|2021-08-12 12:27:40|15023.8|15021.8|15024.2|15022.2|15024.3|15022.3|15023.7|15021.7|14
1628771270000|2021-08-12 12:27:50|15024.1|15022.1|15024.4|15022.4|15024.7|15022.7|15024.1|15022.1|21
1628771280000|2021-08-12 12:28:00|15024.6|15022.6|15024.9|15022.9|15025.3|15023.3|15024.6|15022.6|25
1628771290000|2021-08-12 12:28:10|15025.1|15023.1|15024.8|15022.8|15025.2|15023.2|15024.6|15022.6|22
1628771300000|2021-08-12 12:28:20|15024.7|15022.7|15024.4|15022.4|15024.8|15022.8|15024.2|15022.2|14
1628771310000|2021-08-12 12:28:30|15024.7|15022.7|15024.9|15022.9|15025.1|15023.1|15024.7|15022.7|15
1628771320000|2021-08-12 12:28:40|15025.1|15023.1|15025.4|15023.4|15025.4|15023.4|15024.9|15022.9|10
1628771330000|2021-08-12 12:28:50|15025.3|15023.3|15025.4|15023.4|15025.4|15023.4|15025.2|15023.2|9
1628771340000|2021-08-12 12:29:00|15025.6|15023.6|15026.8|15024.8|15026.8|15024.8|15025.6|15023.6|34
1628771350000|2021-08-12 12:29:10|15026.7|15024.7|15027.7|15025.7|15027.7|15025.7|15026.7|15024.7|23
1628771360000|2021-08-12 12:29:20|15027.6|15025.6|15029.2|15027.2|15029.2|15027.2|15027.6|15025.6|62
1628771370000|2021-08-12 12:29:30|15029.1|15027.1|15029.3|15027.3|15029.6|15027.6|15028.6|15026.6|61
1628771380000|2021-08-12 12:29:40|15029.7|15027.7|15028.6|15026.6|15029.7|15027.7|15027.2|15025.2|54
1628771390000|2021-08-12 12:29:50|15028.4|15026.4|15028.8|15026.8|15028.8|15026.8|15027.7|15025.7|26
1628771400000|2021-08-12 12:30:00|15028.7|15026.7|15016.4|15014.4|15029.6|15027.6|15016.2|15014.2|394
1628771410000|2021-08-12 12:30:10|15017.7|15015.7|15017.9|15015.9|15019.4|15017.4|15014.8|15012.8|348
1628771420000|2021-08-12 12:30:20|15018.2|15016.2|15017.7|15015.7|15021.9|15019.9|15017.4|15015.4|256
1628771430000|2021-08-12 12:30:30|15017.6|15015.6|15017.2|15015.2|15018.1|15016.1|15014.9|15012.9|164
1628771440000|2021-08-12 12:30:40|15017.3|15015.3|15015.8|15013.8|15017.6|15015.6|15015.6|15013.6|97
1628771450000|2021-08-12 12:30:50|15015.9|15013.9|15017.9|15015.9|15019.8|15017.8|15015.9|15013.9|111
1628771460000|2021-08-12 12:31:00|15017.8|15015.8|15019.9|15017.9|15020.4|15018.4|15017.3|15015.3|82
1628771470000|2021-08-12 12:31:10|15019.8|15017.8|15020.8|15018.8|15022.3|15020.3|15019.6|15017.6|74
1628771480000|2021-08-12 12:31:20|15020.9|15018.9|15018.9|15016.9|15020.9|15018.9|15018.8|15016.8|46
1628771490000|2021-08-12 12:31:30|15018.8|15016.8|15020.3|15018.3|15020.6|15018.6|15018.7|15016.7|37
1628771500000|2021-08-12 12:31:40|15020.2|15018.2|15020.3|15018.3|15020.7|15018.7|15019.9|15017.9|10
1628771510000|2021-08-12 12:31:50|15020.2|15018.2|15019.8|15017.8|15020.4|15018.4|15019.4|15017.4|48
1628771520000|2021-08-12 12:32:00|15019.7|15017.7|15022.4|15020.4|15022.4|15020.4|15019.2|15017.2|76
1628771530000|2021-08-12 12:32:10|15022.6|15020.6|15022.7|15020.7|15023.6|15021.6|15022.4|15020.4|71
1628771540000|2021-08-12 12:32:20|15022.6|15020.6|15023.9|15021.9|15024.2|15022.2|15022.2|15020.2|55
1628771550000|2021-08-12 12:32:30|15024.1|15022.1|15023.9|15021.9|15024.4|15022.4|15023.3|15021.3|35
1628771560000|2021-08-12 12:32:40|15024.1|15022.1|15022.1|15020.1|15024.3|15022.3|15021.8|15019.8|54
1628771570000|2021-08-12 12:32:50|15022.2|15020.2|15020.9|15018.9|15022.2|15020.2|15020.1|15018.1|46
1628771580000|2021-08-12 12:33:00|15021.6|15019.6|15022.7|15020.7|15023.7|15021.7|15021.6|15019.6|40
1628771590000|2021-08-12 12:33:10|15022.6|15020.6|15021.4|15019.4|15023.6|15021.6|15021.4|15019.4|32
1628771600000|2021-08-12 12:33:20|15020.9|15018.9|15022.1|15020.1|15022.9|15020.9|15020.2|15018.2|45
1628771610000|2021-08-12 12:33:30|15021.9|15019.9|15023.6|15021.6|15023.6|15021.6|15021.9|15019.9|19
1628771620000|2021-08-12 12:33:40|15023.2|15021.2|15022.2|15020.2|15023.3|15021.3|15022.2|15020.2|20
1628771630000|2021-08-12 12:33:50|15022.1|15020.1|15023.2|15021.2|15023.4|15021.4|15021.9|15019.9|14
1628771640000|2021-08-12 12:34:00|15023.3|15021.3|15022.2|15020.2|15023.9|15021.9|15021.9|15019.9|32
1628771650000|2021-08-12 12:34:10|15022.1|15020.1|15020.9|15018.9|15022.9|15020.9|15020.9|15018.9|25
1628771660000|2021-08-12 12:34:20|15021.1|15019.1|15022.2|15020.2|15022.7|15020.7|15020.7|15018.7|81
1628771670000|2021-08-12 12:34:30|15022.3|15020.3|15021.6|15019.6|15022.9|15020.9|15021.4|15019.4|15
1628771680000|2021-08-12 12:34:40|15021.4|15019.4|15020.9|15018.9|15021.7|15019.7|15020.8|15018.8|11
1628771690000|2021-08-12 12:34:50|15020.7|15018.7|15021.4|15019.4|15022.1|15020.1|15020.7|15018.7|29
1628771700000|2021-08-12 12:35:00|15020.9|15018.9|15020.1|15018.1|15021.1|15019.1|15019.8|15017.8|64
1628771710000|2021-08-12 12:35:10|15019.9|15017.9|15020.2|15018.2|15021.4|15019.4|15019.9|15017.9|21
1628771720000|2021-08-12 12:35:20|15019.7|15017.7|15019.9|15017.9|15020.6|15018.6|15019.3|15017.3|56
1628771730000|2021-08-12 12:35:30|15019.8|15017.8|15021.2|15019.2|15021.6|15019.6|15019.8|15017.8|24
1628771740000|2021-08-12 12:35:40|15021.1|15019.1|15021.2|15019.2|15021.2|15019.2|15020.6|15018.6|14
1628771750000|2021-08-12 12:35:50|15021.1|15019.1|15021.2|15019.2|15021.2|15019.2|15020.4|15018.4|5
1628771760000|2021-08-12 12:36:00|15021.4|15019.4|15022.2|15020.2|15022.4|15020.4|15021.3|15019.3|32
1628771770000|2021-08-12 12:36:10|15022.3|15020.3|15020.7|15018.7|15022.6|15020.6|15020.7|15018.7|24
1628771780000|2021-08-12 12:36:20|15020.6|15018.6|15022.4|15020.4|15022.4|15020.4|15020.6|15018.6|18
1628771790000|2021-08-12 12:36:30|15022.2|15020.2|15023.4|15021.4|15023.6|15021.6|15022.1|15020.1|44
1628771800000|2021-08-12 12:36:40|15023.3|15021.3|15024.4|15022.4|15024.7|15022.7|15023.3|15021.3|42
1628771810000|2021-08-12 12:36:50|15024.3|15022.3|15024.4|15022.4|15024.9|15022.9|15024.2|15022.2|18
1628771820000|2021-08-12 12:37:00|15024.6|15022.6|15024.9|15022.9|15025.4|15023.4|15024.3|15022.3|40
1628771830000|2021-08-12 12:37:10|15024.8|15022.8|15024.2|15022.2|15025.1|15023.1|15023.9|15021.9|20
1628771840000|2021-08-12 12:37:20|15023.9|15021.9|15024.4|15022.4|15024.7|15022.7|15023.8|15021.8|15
1628771850000|2021-08-12 12:37:30|15024.6|15022.6|15024.2|15022.2|15024.6|15022.6|15023.6|15021.6|6
1628771860000|2021-08-12 12:37:40|15024.3|15022.3|15024.7|15022.7|15024.9|15022.9|15024.1|15022.1|15
1628771870000|2021-08-12 12:37:50|15024.6|15022.6|15025.2|15023.2|15025.6|15023.6|15024.4|15022.4|60
1628771880000|2021-08-12 12:38:00|15025.4|15023.4|15024.9|15022.9|15025.7|15023.7|15024.7|15022.7|17
1628771890000|2021-08-12 12:38:10|15025.1|15023.1|15022.6|15020.6|15025.1|15023.1|15022.1|15020.1|201
1628771900000|2021-08-12 12:38:20|15022.4|15020.4|15023.9|15021.9|15024.3|15022.3|15022.4|15020.4|21
1628771910000|2021-08-12 12:38:30|15023.8|15021.8|15023.7|15021.7|15024.2|15022.2|15023.6|15021.6|6
1628771920000|2021-08-12 12:38:40|15023.6|15021.6|15022.9|15020.9|15023.6|15021.6|15022.8|15020.8|13
1628771930000|2021-08-12 12:38:50|15023.2|15021.2|15020.2|15018.2|15023.4|15021.4|15020.2|15018.2|109
1628771940000|2021-08-12 12:39:00|15020.3|15018.3|15017.7|15015.7|15020.4|15018.4|15017.6|15015.6|112
1628771950000|2021-08-12 12:39:10|15017.8|15015.8|15017.7|15015.7|15018.6|15016.6|15017.4|15015.4|49
1628771960000|2021-08-12 12:39:20|15017.6|15015.6|15017.4|15015.4|15017.9|15015.9|15015.7|15013.7|172
1628771970000|2021-08-12 12:39:30|15017.6|15015.6|15018.4|15016.4|15018.4|15016.4|15017.4|15015.4|19
1628771980000|2021-08-12 12:39:40|15018.3|15016.3|15019.1|15017.1|15019.6|15017.6|15018.3|15016.3|20
1628771990000|2021-08-12 12:39:50|15019.2|15017.2|15019.6|15017.6|15020.1|15018.1|15019.2|15017.2|22
1628772000000|2021-08-12 12:40:00|15019.4|15017.4|15020.1|15018.1|15020.2|15018.2|15018.9|15016.9|29
1628772010000|2021-08-12 12:40:10|15020.2|15018.2|15019.6|15017.6|15020.8|15018.8|15019.4|15017.4|25
1628772020000|2021-08-12 12:40:20|15019.4|15017.4|15020.9|15018.9|15021.4|15019.4|15019.4|15017.4|36
1628772030000|2021-08-12 12:40:30|15021.2|15019.2|15021.4|15019.4|15021.7|15019.7|15020.9|15018.9|13
1628772040000|2021-08-12 12:40:40|15021.6|15019.6|15020.1|15018.1|15021.6|15019.6|15020.1|15018.1|22
1628772050000|2021-08-12 12:40:50|15020.2|15018.2|15019.6|15017.6|15020.6|15018.6|15019.4|15017.4|20
1628772060000|2021-08-12 12:41:00|15019.7|15017.7|15020.2|15018.2|15020.9|15018.9|15019.7|15017.7|18
1628772070000|2021-08-12 12:41:10|15020.4|15018.4|15018.7|15016.7|15020.6|15018.6|15018.1|15016.1|54
1628772080000|2021-08-12 12:41:20|15018.8|15016.8|15017.9|15015.9|15018.8|15016.8|15017.9|15015.9|23
1628772090000|2021-08-12 12:41:30|15017.8|15015.8|15019.2|15017.2|15019.2|15017.2|15017.7|15015.7|15
1628772100000|2021-08-12 12:41:40|15019.1|15017.1|15018.6|15016.6|15019.3|15017.3|15018.1|15016.1|19
1628772110000|2021-08-12 12:41:50|15018.3|15016.3|15018.9|15016.9|15019.3|15017.3|15017.9|15015.9|8
1628772120000|2021-08-12 12:42:00|15019.2|15017.2|15018.4|15016.4|15019.8|15017.8|15018.4|15016.4|17
1628772130000|2021-08-12 12:42:10|15018.6|15016.6|15016.9|15014.9|15019.2|15017.2|15016.7|15014.7|74
1628772140000|2021-08-12 12:42:20|15016.8|15014.8|15018.4|15016.4|15018.4|15016.4|15016.4|15014.4|34
1628772150000|2021-08-12 12:42:30|15018.3|15016.3|15018.4|15016.4|15018.8|15016.8|15017.8|15015.8|13
1628772160000|2021-08-12 12:42:40|15018.6|15016.6|15016.6|15014.6|15018.6|15016.6|15016.4|15014.4|29
1628772170000|2021-08-12 12:42:50|15016.4|15014.4|15016.7|15014.7|15017.2|15015.2|15016.3|15014.3|19
1628772180000|2021-08-12 12:43:00|15016.8|15014.8|15016.1|15014.1|15017.1|15015.1|15015.9|15013.9|32
1628772190000|2021-08-12 12:43:10|15016.2|15014.2|15015.1|15013.1|15016.2|15014.2|15015.1|15013.1|47
1628772200000|2021-08-12 12:43:20|15014.9|15012.9|15013.9|15011.9|15014.9|15012.9|15013.4|15011.4|108
1628772210000|2021-08-12 12:43:30|15014.1|15012.1|15014.7|15012.7|15014.8|15012.8|15013.7|15011.7|37
1628772220000|2021-08-12 12:43:40|15014.8|15012.8|15014.7|15012.7|15015.6|15013.6|15014.4|15012.4|62
1628772230000|2021-08-12 12:43:50|15014.6|15012.6|15011.4|15009.4|15014.6|15012.6|15010.4|15008.4|237
1628772240000|2021-08-12 12:44:00|15011.3|15009.3|15008.4|15006.4|15011.7|15009.7|15008.4|15006.4|118
1628772250000|2021-08-12 12:44:10|15008.2|15006.2|15010.4|15008.4|15010.4|15008.4|15007.9|15005.9|159
1628772260000|2021-08-12 12:44:20|15010.2|15008.2|15011.3|15009.3|15011.3|15009.3|15010.2|15008.2|44
1628772270000|2021-08-12 12:44:30|15011.1|15009.1|15010.7|15008.7|15012.6|15010.6|15010.4|15008.4|115
1628772280000|2021-08-12 12:44:40|15010.8|15008.8|15009.2|15007.2|15011.6|15009.6|15009.2|15007.2|115
1628772290000|2021-08-12 12:44:50|15009.4|15007.4|15010.9|15008.9|15011.1|15009.1|15009.2|15007.2|33
1628772300000|2021-08-12 12:45:00|15010.8|15008.8|15009.7|15007.7|15010.9|15008.9|15009.4|15007.4|52
1628772310000|2021-08-12 12:45:10|15009.9|15007.9|15008.4|15006.4|15010.6|15008.6|15008.2|15006.2|110
1628772320000|2021-08-12 12:45:20|15008.3|15006.3|15008.4|15006.4|15008.7|15006.7|15007.3|15005.3|111
1628772330000|2021-08-12 12:45:30|15008.3|15006.3|15006.7|15004.7|15008.7|15006.7|15005.8|15003.8|141
1628772340000|2021-08-12 12:45:40|15006.6|15004.6|15007.1|15005.1|15007.3|15005.3|15006.3|15004.3|53
1628772350000|2021-08-12 12:45:50|15007.2|15005.2|15006.4|15004.4|15007.7|15005.7|15006.4|15004.4|48
1628772360000|2021-08-12 12:46:00|15006.3|15004.3|15008.1|15006.1|15008.3|15006.3|15005.4|15003.4|110
1628772370000|2021-08-12 12:46:10|15008.2|15006.2|15009.4|15007.4|15009.8|15007.8|15008.1|15006.1|76
1628772380000|2021-08-12 12:46:20|15009.3|15007.3|15008.9|15006.9|15009.6|15007.6|15008.9|15006.9|34
1628772390000|2021-08-12 12:46:30|15008.8|15006.8|15008.4|15006.4|15008.8|15006.8|15007.9|15005.9|87
1628772400000|2021-08-12 12:46:40|15008.6|15006.6|15006.8|15004.8|15008.6|15006.6|15006.7|15004.7|45
1628772410000|2021-08-12 12:46:50|15006.7|15004.7|15005.2|15003.2|15006.7|15004.7|15005.2|15003.2|65
1628772420000|2021-08-12 12:47:00|15004.9|15002.9|15002.9|15000.9|15005.1|15003.1|15002.4|15000.4|285
1628772430000|2021-08-12 12:47:10|15002.8|15000.8|15001.7|14999.7|15003.4|15001.4|15001.6|14999.6|140
1628772440000|2021-08-12 12:47:20|15001.6|14999.6|14999.9|14997.9|15003.2|15001.2|14999.9|14997.9|138
1628772450000|2021-08-12 12:47:30|15000.1|14998.1|15000.1|14998.1|15000.7|14998.7|14999.6|14997.6|108
1628772460000|2021-08-12 12:47:40|15000.4|14998.4|15003.2|15001.2|15003.2|15001.2|15000.4|14998.4|94
1628772470000|2021-08-12 12:47:50|15003.1|15001.1|15001.2|14999.2|15003.1|15001.1|15000.9|14998.9|40
1628772480000|2021-08-12 12:48:00|15001.1|14999.1|15001.9|14999.9|15002.7|15000.7|15000.4|14998.4|102
1628772490000|2021-08-12 12:48:10|15001.8|14999.8|15002.6|15000.6|15002.8|15000.8|15001.4|14999.4|55
1628772500000|2021-08-12 12:48:20|15002.7|15000.7|14998.4|14996.4|15002.8|15000.8|14998.3|14996.3|177
1628772510000|2021-08-12 12:48:30|14998.7|14996.7|14998.4|14996.4|14998.9|14996.9|14997.9|14995.9|112
1628772520000|2021-08-12 12:48:40|14998.2|14996.2|15000.4|14998.4|15000.7|14998.7|14998.2|14996.2|58
1628772530000|2021-08-12 12:48:50|15000.3|14998.3|15000.4|14998.4|15000.4|14998.4|14999.4|14997.4|66
1628772540000|2021-08-12 12:49:00|15000.7|14998.7|15000.4|14998.4|15000.9|14998.9|14999.9|14997.9|47
1628772550000|2021-08-12 12:49:10|15000.7|14998.7|15002.4|15000.4|15002.6|15000.6|15000.7|14998.7|64
1628772560000|2021-08-12 12:49:20|15002.6|15000.6|15002.9|15000.9|15003.3|15001.3|15002.1|15000.1|57
1628772570000|2021-08-12 12:49:30|15003.1|15001.1|15003.9|15001.9|15003.9|15001.9|15002.3|15000.3|80
1628772580000|2021-08-12 12:49:40|15003.6|15001.6|15003.4|15001.4|15004.1|15002.1|15002.9|15000.9|40
1628772590000|2021-08-12 12:49:50|15003.3|15001.3|15003.2|15001.2|15003.9|15001.9|15002.9|15000.9|29
1628772600000|2021-08-12 12:50:00|15003.1|15001.1|15003.4|15001.4|15003.7|15001.7|15002.6|15000.6|40
1628772610000|2021-08-12 12:50:10|15003.3|15001.3|15003.7|15001.7|15004.2|15002.2|15003.1|15001.1|57
1628772620000|2021-08-12 12:50:20|15003.8|15001.8|15004.2|15002.2|15004.2|15002.2|15003.2|15001.2|31
1628772630000|2021-08-12 12:50:30|15004.4|15002.4|15003.1|15001.1|15004.4|15002.4|15003.1|15001.1|43
1628772640000|2021-08-12 12:50:40|15002.7|15000.7|15003.3|15001.3|15004.2|15002.2|15002.7|15000.7|39
1628772650000|2021-08-12 12:50:50|15003.2|15001.2|15001.9|14999.9|15003.2|15001.2|15001.9|14999.9|22
1628772660000|2021-08-12 12:51:00|15001.4|14999.4|15003.2|15001.2|15003.8|15001.8|15001.4|14999.4|32
1628772670000|2021-08-12 12:51:10|15003.1|15001.1|15002.3|15000.3|15003.2|15001.2|15002.2|15000.2|17
1628772680000|2021-08-12 12:51:20|15002.4|15000.4|15001.9|14999.9|15002.4|15000.4|15001.3|14999.3|22
1628772690000|2021-08-12 12:51:30|15002.1|15000.1|15001.7|14999.7|15002.4|15000.4|15001.7|14999.7|29
1628772700000|2021-08-12 12:51:40|15001.6|14999.6|14999.9|14997.9|15001.7|14999.7|14999.8|14997.8|71
1628772710000|2021-08-12 12:51:50|15000.2|14998.2|14999.4|14997.4|15000.2|14998.2|14999.3|14997.3|50
1628772720000|2021-08-12 12:52:00|14999.3|14997.3|14999.9|14997.9|15000.2|14998.2|14998.9|14996.9|69
1628772730000|2021-08-12 12:52:10|15000.1|14998.1|14999.4|14997.4|15000.2|14998.2|14999.2|14997.2|27
1628772740000|2021-08-12 12:52:20|14999.3|14997.3|14996.4|14994.4|14999.4|14997.4|14996.4|14994.4|142
1628772750000|2021-08-12 12:52:30|14996.6|14994.6|14996.2|14994.2|14996.9|14994.9|14995.9|14993.9|92
1628772760000|2021-08-12 12:52:40|14996.3|14994.3|14997.9|14995.9|14998.1|14996.1|14996.2|14994.2|61
1628772770000|2021-08-12 12:52:50|14998.1|14996.1|14999.2|14997.2|14999.2|14997.2|14997.7|14995.7|23
1628772780000|2021-08-12 12:53:00|14998.9|14996.9|14998.7|14996.7|14999.3|14997.3|14998.2|14996.2|37
1628772790000|2021-08-12 12:53:10|14998.8|14996.8|14998.2|14996.2|14999.2|14997.2|14998.1|14996.1|20
1628772800000|2021-08-12 12:53:20|14997.9|14995.9|14997.2|14995.2|14997.9|14995.9|14996.8|14994.8|31
1628772810000|2021-08-12 12:53:30|14997.1|14995.1|14996.4|14994.4|14997.6|14995.6|14996.4|14994.4|21
1628772820000|2021-08-12 12:53:40|14996.7|14994.7|14996.1|14994.1|14996.9|14994.9|14996.1|14994.1|28
1628772830000|2021-08-12 12:53:50|14996.2|14994.2|14996.3|14994.3|14996.3|14994.3|14995.1|14993.1|64
1628772840000|2021-08-12 12:54:00|14996.2|14994.2|14997.6|14995.6|14997.8|14995.8|14996.1|14994.1|37
1628772850000|2021-08-12 12:54:10|14997.7|14995.7|14997.8|14995.8|14997.9|14995.9|14996.9|14994.9|22
1628772860000|2021-08-12 12:54:20|14997.4|14995.4|14996.9|14994.9|14998.1|14996.1|14996.7|14994.7|91
1628772870000|2021-08-12 12:54:30|14997.1|14995.1|14997.4|14995.4|14997.7|14995.7|14996.8|14994.8|24
1628772880000|2021-08-12 12:54:40|14997.6|14995.6|14997.7|14995.7|14998.1|14996.1|14997.2|14995.2|22
1628772890000|2021-08-12 12:54:50|14997.6|14995.6|14998.7|14996.7|14998.7|14996.7|14997.6|14995.6|30
1628772900000|2021-08-12 12:55:00|14998.8|14996.8|14999.8|14997.8|14999.9|14997.9|14998.4|14996.4|46
1628772910000|2021-08-12 12:55:10|14999.9|14997.9|15000.4|14998.4|15000.6|14998.6|14999.4|14997.4|41
1628772920000|2021-08-12 12:55:20|15000.3|14998.3|15000.9|14998.9|15000.9|14998.9|15000.2|14998.2|39
1628772930000|2021-08-12 12:55:30|15000.8|14998.8|15000.8|14998.8|15001.6|14999.6|15000.4|14998.4|49
1628772940000|2021-08-12 12:55:40|15000.7|14998.7|15000.3|14998.3|15000.7|14998.7|14999.9|14997.9|52
1628772950000|2021-08-12 12:55:50|15000.2|14998.2|15000.4|14998.4|15000.6|14998.6|15000.1|14998.1|4
1628772960000|2021-08-12 12:56:00|15000.6|14998.6|14999.4|14997.4|15000.6|14998.6|14999.3|14997.3|30
1628772970000|2021-08-12 12:56:10|14999.6|14997.6|15000.6|14998.6|15000.6|14998.6|14999.4|14997.4|11
1628772980000|2021-08-12 12:56:20|15000.7|14998.7|15001.3|14999.3|15001.9|14999.9|15000.2|14998.2|60
1628772990000|2021-08-12 12:56:30|15001.4|14999.4|15001.7|14999.7|15001.7|14999.7|15000.7|14998.7|48
1628773000000|2021-08-12 12:56:40|15001.6|14999.6|15000.7|14998.7|15001.9|14999.9|15000.3|14998.3|33
1628773010000|2021-08-12 12:56:50|15000.6|14998.6|15001.4|14999.4|15001.4|14999.4|15000.2|14998.2|23
1628773020000|2021-08-12 12:57:00|15001.3|14999.3|15000.7|14998.7|15001.3|14999.3|15000.3|14998.3|29
1628773030000|2021-08-12 12:57:10|15000.8|14998.8|15000.2|14998.2|15001.1|14999.1|15000.2|14998.2|19
1628773040000|2021-08-12 12:57:20|15000.3|14998.3|15000.7|14998.7|15000.9|14998.9|14999.9|14997.9|17
1628773050000|2021-08-12 12:57:30|15000.6|14998.6|15000.4|14998.4|15000.9|14998.9|15000.3|14998.3|6
1628773060000|2021-08-12 12:57:40|15000.6|14998.6|15000.2|14998.2|15000.9|14998.9|15000.2|14998.2|20
1628773070000|2021-08-12 12:57:50|15000.3|14998.3|15000.4|14998.4|15000.6|14998.6|15000.2|14998.2|2
1628773080000|2021-08-12 12:58:00|15000.3|14998.3|15000.4|14998.4|15000.9|14998.9|15000.1|14998.1|19
1628773090000|2021-08-12 12:58:10|15000.3|14998.3|14999.4|14997.4|15000.3|14998.3|14999.4|14997.4|33
1628773100000|2021-08-12 12:58:20|14999.3|14997.3|14999.2|14997.2|14999.4|14997.4|14998.4|14996.4|56
1628773110000|2021-08-12 12:58:30|14999.1|14997.1|14999.9|14997.9|15000.4|14998.4|14998.7|14996.7|69
1628773120000|2021-08-12 12:58:40|14999.8|14997.8|14998.9|14996.9|14999.8|14997.8|14998.7|14996.7|33
1628773130000|2021-08-12 12:58:50|14999.1|14997.1|14999.9|14997.9|14999.9|14997.9|14998.9|14996.9|13
1628773140000|2021-08-12 12:59:00|14999.8|14997.8|14999.3|14997.3|14999.9|14997.9|14999.2|14997.2|11
1628773150000|2021-08-12 12:59:10|14999.2|14997.2|14998.9|14996.9|14999.4|14997.4|14998.7|14996.7|17
1628773160000|2021-08-12 12:59:20|14998.8|14996.8|14998.3|14996.3|14998.8|14996.8|14998.2|14996.2|18
1628773170000|2021-08-12 12:59:30|14998.4|14996.4|14998.2|14996.2|14998.4|14996.4|14998.2|14996.2|9
1628773180000|2021-08-12 12:59:40|14998.3|14996.3|14997.9|14995.9|14998.3|14996.3|14997.8|14995.8|12
1628773190000|2021-08-12 12:59:50|14997.8|14995.8|14997.9|14995.9|14998.6|14996.6|14997.8|14995.8|26
1628773200000|2021-08-12 13:00:00|14997.8|14995.8|14996.7|14994.7|14999.7|14997.7|14996.4|14994.4|142
1628773210000|2021-08-12 13:00:10|14996.6|14994.6|14995.3|14993.3|14996.7|14994.7|14995.1|14993.1|101
1628773220000|2021-08-12 13:00:20|14995.2|14993.2|14996.9|14994.9|14996.9|14994.9|14993.7|14991.7|140
1628773230000|2021-08-12 13:00:30|14997.1|14995.1|14998.2|14996.2|14998.9|14996.9|14996.9|14994.9|53
1628773240000|2021-08-12 13:00:40|14997.8|14995.8|14996.4|14994.4|14997.9|14995.9|14996.3|14994.3|45
1628773250000|2021-08-12 13:00:50|14996.3|14994.3|14996.9|14994.9|14996.9|14994.9|14995.8|14993.8|36
1628773260000|2021-08-12 13:01:00|14997.1|14995.1|14998.8|14996.8|14998.8|14996.8|14997.1|14995.1|55
1628773270000|2021-08-12 13:01:10|14999.2|14997.2|14998.7|14996.7|14999.2|14997.2|14998.4|14996.4|84
1628773280000|2021-08-12 13:01:20|14998.8|14996.8|14997.9|14995.9|14998.8|14996.8|14997.6|14995.6|25
1628773290000|2021-08-12 13:01:30|14997.7|14995.7|14998.2|14996.2|14998.2|14996.2|14997.4|14995.4|15
1628773300000|2021-08-12 13:01:40|14998.3|14996.3|14998.4|14996.4|14998.4|14996.4|14997.9|14995.9|12
1628773310000|2021-08-12 13:01:50|14999.1|14997.1|15001.2|14999.2|15001.2|14999.2|14998.9|14996.9|155
1628773320000|2021-08-12 13:02:00|15001.3|14999.3|15001.1|14999.1|15001.8|14999.8|15000.4|14998.4|60
1628773330000|2021-08-12 13:02:10|15001.2|14999.2|15000.4|14998.4|15001.7|14999.7|15000.3|14998.3|49
1628773340000|2021-08-12 13:02:20|15000.6|14998.6|15000.4|14998.4|15000.7|14998.7|15000.3|14998.3|16
1628773350000|2021-08-12 13:02:30|15000.6|14998.6|15001.2|14999.2|15001.6|14999.6|15000.6|14998.6|12
1628773360000|2021-08-12 13:02:40|15001.3|14999.3|15001.2|14999.2|15001.4|14999.4|15000.9|14998.9|13
1628773370000|2021-08-12 13:02:50|15001.1|14999.1|15001.7|14999.7|15002.1|15000.1|15001.1|14999.1|43
1628773380000|2021-08-12 13:03:00|15001.8|14999.8|15001.4|14999.4|15001.8|14999.8|15000.9|14998.9|35
1628773390000|2021-08-12 13:03:10|15001.6|14999.6|15001.7|14999.7|15001.7|14999.7|15001.2|14999.2|15
1628773400000|2021-08-12 13:03:20|15001.6|14999.6|15001.2|14999.2|15001.8|14999.8|15001.2|14999.2|7
1628773410000|2021-08-12 13:03:30|15001.3|14999.3|15001.4|14999.4|15001.9|14999.9|15001.2|14999.2|17
1628773420000|2021-08-12 13:03:40|15001.3|14999.3|15001.2|14999.2|15001.6|14999.6|15001.1|14999.1|11
1628773430000|2021-08-12 13:03:50|15001.1|14999.1|15002.3|15000.3|15002.4|15000.4|15000.9|14998.9|19
1628773440000|2021-08-12 13:04:00|15002.4|15000.4|15002.2|15000.2|15002.7|15000.7|15001.8|14999.8|37
1628773450000|2021-08-12 13:04:10|15002.3|15000.3|15001.6|14999.6|15002.7|15000.7|15001.6|14999.6|34
1628773460000|2021-08-12 13:04:20|15001.7|14999.7|15001.9|14999.9|15002.1|15000.1|15001.6|14999.6|13
1628773470000|2021-08-12 13:04:30|15002.1|15000.1|15001.8|14999.8|15002.2|15000.2|15001.8|14999.8|8
1628773480000|2021-08-12 13:04:40|15002.1|15000.1|15002.2|15000.2|15002.9|15000.9|15002.1|15000.1|46
1628773490000|2021-08-12 13:04:50|15002.1|15000.1|15001.4|14999.4|15002.4|15000.4|15001.4|14999.4|31
1628773500000|2021-08-12 13:05:00|15001.6|14999.6|15003.4|15001.4|15003.6|15001.6|15001.4|14999.4|40
1628773510000|2021-08-12 13:05:10|15003.3|15001.3|15003.4|15001.4|15003.4|15001.4|15002.7|15000.7|37
1628773520000|2021-08-12 13:05:20|15003.3|15001.3|15004.2|15002.2|15004.6|15002.6|15003.3|15001.3|77
1628773530000|2021-08-12 13:05:30|15004.3|15002.3|15004.4|15002.4|15004.8|15002.8|15003.9|15001.9|47
1628773540000|2021-08-12 13:05:40|15004.3|15002.3|15005.2|15003.2|15005.8|15003.8|15004.2|15002.2|78
1628773550000|2021-08-12 13:05:50|15005.1|15003.1|15005.7|15003.7|15006.2|15004.2|15005.1|15003.1|70
1628773560000|2021-08-12 13:06:00|15005.8|15003.8|15004.9|15002.9|15005.8|15003.8|15004.9|15002.9|31
1628773570000|2021-08-12 13:06:10|15004.8|15002.8|15004.6|15002.6|15004.8|15002.8|15003.9|15001.9|48
1628773580000|2021-08-12 13:06:20|15004.7|15002.7|15006.4|15004.4|15006.8|15004.8|15004.7|15002.7|74
1628773590000|2021-08-12 13:06:30|15006.3|15004.3|15006.3|15004.3|15006.3|15004.3|15005.6|15003.6|32
1628773600000|2021-08-12 13:06:40|15006.4|15004.4|15006.3|15004.3|15006.6|15004.6|15005.7|15003.7|32
1628773610000|2021-08-12 13:06:50|15006.4|15004.4|15006.7|15004.7|15006.8|15004.8|15006.2|15004.2|42
1628773620000|2021-08-12 13:07:00|15006.9|15004.9|15006.6|15004.6|15007.7|15005.7|15005.7|15003.7|102
1628773630000|2021-08-12 13:07:10|15006.7|15004.7|15007.3|15005.3|15007.3|15005.3|15006.2|15004.2|37
1628773640000|2021-08-12 13:07:20|15007.4|15005.4|15007.7|15005.7|15007.7|15005.7|15007.2|15005.2|30
1628773650000|2021-08-12 13:07:30|15007.6|15005.6|15008.6|15006.6|15008.9|15006.9|15007.4|15005.4|126
1628773660000|2021-08-12 13:07:40|15008.7|15006.7|15008.2|15006.2|15008.7|15006.7|15008.1|15006.1|62
1628773670000|2021-08-12 13:07:50|15008.3|15006.3|15008.4|15006.4|15008.4|15006.4|15008.1|15006.1|18
1628773680000|2021-08-12 13:08:00|15008.3|15006.3|15009.3|15007.3|15009.3|15007.3|15007.9|15005.9|30
1628773690000|2021-08-12 13:08:10|15009.2|15007.2|15009.2|15007.2|15009.6|15007.6|15008.8|15006.8|46
1628773700000|2021-08-12 13:08:20|15009.1|15007.1|15007.9|15005.9|15009.3|15007.3|15007.7|15005.7|45
1628773710000|2021-08-12 13:08:30|15008.1|15006.1|15008.6|15006.6|15008.9|15006.9|15007.7|15005.7|43
1628773720000|2021-08-12 13:08:40|15008.7|15006.7|15007.4|15005.4|15008.7|15006.7|15007.4|15005.4|14
1628773730000|2021-08-12 13:08:50|15007.3|15005.3|15007.9|15005.9|15008.1|15006.1|15007.1|15005.1|38
1628773740000|2021-08-12 13:09:00|15008.1|15006.1|15007.9|15005.9|15008.6|15006.6|15007.8|15005.8|26
1628773750000|2021-08-12 13:09:10|15008.1|15006.1|15008.1|15006.1|15008.2|15006.2|15007.4|15005.4|11
1628773760000|2021-08-12 13:09:20|15008.2|15006.2|15008.6|15006.6|15008.6|15006.6|15007.8|15005.8|11
1628773770000|2021-08-12 13:09:30|15008.4|15006.4|15007.7|15005.7|15008.4|15006.4|15007.4|15005.4|18
1628773780000|2021-08-12 13:09:40|15007.6|15005.6|15006.9|15004.9|15007.6|15005.6|15006.9|15004.9|21
1628773790000|2021-08-12 13:09:50|15007.1|15005.1|15006.9|15004.9|15007.3|15005.3|15006.8|15004.8|24
1628773800000|2021-08-12 13:10:00|15007.2|15005.2|15006.8|15004.8|15007.3|15005.3|15006.1|15004.1|40
1628773810000|2021-08-12 13:10:10|15006.9|15004.9|15006.2|15004.2|15007.2|15005.2|15006.2|15004.2|18
1628773820000|2021-08-12 13:10:20|15006.3|15004.3|15006.9|15004.9|15007.1|15005.1|15006.1|15004.1|49
1628773830000|2021-08-12 13:10:30|15006.7|15004.7|15006.7|15004.7|15007.2|15005.2|15006.6|15004.6|24
1628773840000|2021-08-12 13:10:40|15006.8|15004.8|15007.3|15005.3|15007.4|15005.4|15006.7|15004.7|16
1628773850000|2021-08-12 13:10:50|15007.7|15005.7|15007.2|15005.2|15008.1|15006.1|15007.1|15005.1|34
1628773860000|2021-08-12 13:11:00|15007.1|15005.1|15006.4|15004.4|15007.4|15005.4|15005.8|15003.8|21
1628773870000|2021-08-12 13:11:10|15006.6|15004.6|15006.6|15004.6|15006.7|15004.7|15006.2|15004.2|15
1628773880000|2021-08-12 13:11:20|15006.4|15004.4|15006.7|15004.7|15007.2|15005.2|15006.3|15004.3|15
1628773890000|2021-08-12 13:11:30|15006.6|15004.6|15006.2|15004.2|15006.7|15004.7|15006.1|15004.1|14
1628773900000|2021-08-12 13:11:40|15006.3|15004.3|15005.7|15003.7|15006.3|15004.3|15005.6|15003.6|22
1628773910000|2021-08-12 13:11:50|15005.6|15003.6|15004.9|15002.9|15005.8|15003.8|15004.7|15002.7|48
1628773920000|2021-08-12 13:12:00|15005.1|15003.1|15005.6|15003.6|15005.6|15003.6|15004.4|15002.4|35
1628773930000|2021-08-12 13:12:10|15005.7|15003.7|15006.1|15004.1|15006.2|15004.2|15005.6|15003.6|10
1628773940000|2021-08-12 13:12:20|15006.2|15004.2|15005.3|15003.3|15006.2|15004.2|15005.1|15003.1|12
1628773950000|2021-08-12 13:12:30|15005.2|15003.2|15005.7|15003.7|15005.7|15003.7|15005.2|15003.2|8
1628773960000|2021-08-12 13:12:40|15005.8|15003.8|15005.4|15003.4|15005.9|15003.9|15005.3|15003.3|14
1628773970000|2021-08-12 13:12:50|15005.6|15003.6|15005.3|15003.3|15005.6|15003.6|15005.1|15003.1|13
1628773980000|2021-08-12 13:13:00|15005.2|15003.2|15004.9|15002.9|15005.7|15003.7|15004.8|15002.8|16
1628773990000|2021-08-12 13:13:10|15004.8|15002.8|15004.2|15002.2|15004.8|15002.8|15003.9|15001.9|64
1628774000000|2021-08-12 13:13:20|15004.3|15002.3|15003.7|15001.7|15004.8|15002.8|15003.7|15001.7|10
1628774010000|2021-08-12 13:13:30|15003.8|15001.8|15003.7|15001.7|15004.4|15002.4|15003.7|15001.7|24
1628774020000|2021-08-12 13:13:40|15003.6|15001.6|15002.9|15000.9|15003.7|15001.7|15002.8|15000.8|62
1628774030000|2021-08-12 13:13:50|15002.8|15000.8|15003.2|15001.2|15003.6|15001.6|15002.7|15000.7|36
1628774040000|2021-08-12 13:14:00|15003.3|15001.3|15002.4|15000.4|15003.6|15001.6|15002.2|15000.2|53
1628774050000|2021-08-12 13:14:10|15002.3|15000.3|15003.1|15001.1|15003.1|15001.1|15002.3|15000.3|15
1628774060000|2021-08-12 13:14:20|15003.2|15001.2|15003.4|15001.4|15003.7|15001.7|15003.1|15001.1|21
1628774070000|2021-08-12 13:14:30|15003.6|15001.6|15003.7|15001.7|15003.9|15001.9|15003.4|15001.4|22
1628774080000|2021-08-12 13:14:40|15003.8|15001.8|15004.1|15002.1|15004.4|15002.4|15003.6|15001.6|22
1628774090000|2021-08-12 13:14:50|15004.2|15002.2|15004.4|15002.4|15004.4|15002.4|15003.8|15001.8|14
1628774100000|2021-08-12 13:15:00|15004.3|15002.3|15004.4|15002.4|15004.8|15002.8|15004.2|15002.2|55
1628774110000|2021-08-12 13:15:10|15004.3|15002.3|15004.2|15002.2|15004.6|15002.6|15004.1|15002.1|6
1628774120000|2021-08-12 13:15:20|15004.3|15002.3|15004.3|15002.3|15004.7|15002.7|15004.2|15002.2|12
1628774130000|2021-08-12 13:15:30|15004.4|15002.4|15003.6|15001.6|15004.4|15002.4|15003.3|15001.3|15
1628774140000|2021-08-12 13:15:40|15003.7|15001.7|15003.7|15001.7|15003.9|15001.9|15003.6|15001.6|18
1628774150000|2021-08-12 13:15:50|15003.8|15001.8|15003.9|15001.9|15004.2|15002.2|15003.4|15001.4|30
1628774160000|2021-08-12 13:16:00|15004.1|15002.1|15005.2|15003.2|15005.2|15003.2|15003.7|15001.7|49
1628774170000|2021-08-12 13:16:10|15005.3|15003.3|15005.2|15003.2|15005.8|15003.8|15005.2|15003.2|25
1628774180000|2021-08-12 13:16:20|15005.1|15003.1|15005.3|15003.3|15005.3|15003.3|15004.9|15002.9|11
1628774190000|2021-08-12 13:16:30|15005.2|15003.2|15004.9|15002.9|15005.3|15003.3|15004.8|15002.8|9
1628774200000|2021-08-12 13:16:40|15005.1|15003.1|15004.7|15002.7|15005.2|15003.2|15004.7|15002.7|16
1628774210000|2021-08-12 13:16:50|15004.8|15002.8|15004.6|15002.6|15004.8|15002.8|15004.6|15002.6|12
1628774220000|2021-08-12 13:17:00|15004.4|15002.4|15004.9|15002.9|15004.9|15002.9|15004.3|15002.3|54
1628774230000|2021-08-12 13:17:10|15005.1|15003.1|15004.7|15002.7|15005.1|15003.1|15004.4|15002.4|21
1628774240000|2021-08-12 13:17:20|15004.6|15002.6|15004.7|15002.7|15004.8|15002.8|15004.2|15002.2|17
1628774250000|2021-08-12 13:17:30|15004.8|15002.8|15005.4|15003.4|15005.7|15003.7|15004.7|15002.7|14
1628774260000|2021-08-12 13:17:40|15005.6|15003.6|15005.4|15003.4|15005.8|15003.8|15005.3|15003.3|24
1628774270000|2021-08-12 13:17:50|15005.6|15003.6|15005.6|15003.6|15005.6|15003.6|15005.3|15003.3|19
1628774280000|2021-08-12 13:18:00|15005.7|15003.7|15006.4|15004.4|15006.6|15004.6|15005.6|15003.6|42
1628774290000|2021-08-12 13:18:10|15006.6|15004.6|15005.4|15003.4|15006.6|15004.6|15005.4|15003.4|22
1628774300000|2021-08-12 13:18:20|15005.3|15003.3|15005.3|15003.3|15005.6|15003.6|15005.1|15003.1|10
1628774310000|2021-08-12 13:18:30|15005.2|15003.2|15004.2|15002.2|15005.3|15003.3|15004.1|15002.1|77
1628774320000|2021-08-12 13:18:40|15004.3|15002.3|15004.4|15002.4|15004.4|15002.4|15004.2|15002.2|8
1628774330000|2021-08-12 13:18:50|15004.3|15002.3|15004.3|15002.3|15004.6|15002.6|15004.3|15002.3|4
1628774340000|2021-08-12 13:19:00|15004.4|15002.4|15004.2|15002.2|15004.4|15002.4|15003.9|15001.9|52
1628774350000|2021-08-12 13:19:10|15004.3|15002.3|15003.9|15001.9|15004.3|15002.3|15003.9|15001.9|31
1628774360000|2021-08-12 13:19:20|15004.1|15002.1|15003.9|15001.9|15004.9|15002.9|15003.9|15001.9|11
1628774370000|2021-08-12 13:19:30|15004.1|15002.1|15003.7|15001.7|15004.1|15002.1|15003.4|15001.4|18
1628774380000|2021-08-12 13:19:40|15003.6|15001.6|15003.4|15001.4|15003.7|15001.7|15003.2|15001.2|25
1628774390000|2021-08-12 13:19:50|15003.6|15001.6|15003.4|15001.4|15003.6|15001.6|15003.2|15001.2|7
1628774400000|2021-08-12 13:20:00|15003.3|15001.3|15005.9|15003.9|15006.3|15004.3|15003.3|15001.3|122
1628774410000|2021-08-12 13:20:10|15005.6|15003.6|15005.7|15003.7|15006.3|15004.3|15005.4|15003.4|36
1628774420000|2021-08-12 13:20:20|15005.8|15003.8|15004.9|15002.9|15005.8|15003.8|15004.8|15002.8|26
1628774430000|2021-08-12 13:20:30|15005.1|15003.1|15004.2|15002.2|15005.2|15003.2|15004.2|15002.2|7
1628774440000|2021-08-12 13:20:40|15004.3|15002.3|15004.6|15002.6|15005.1|15003.1|15004.2|15002.2|10
1628774450000|2021-08-12 13:20:50|15004.7|15002.7|15004.6|15002.6|15004.8|15002.8|15003.9|15001.9|10
1628774460000|2021-08-12 13:21:00|15004.7|15002.7|15003.8|15001.8|15004.9|15002.9|15003.8|15001.8|18
1628774470000|2021-08-12 13:21:10|15003.7|15001.7|15002.7|15000.7|15003.7|15001.7|15002.6|15000.6|81
1628774480000|2021-08-12 13:21:20|15002.9|15000.9|15001.3|14999.3|15002.9|15000.9|15001.3|14999.3|52
1628774490000|2021-08-12 13:21:30|15001.7|14999.7|15002.4|15000.4|15002.4|15000.4|15001.6|14999.6|18
1628774500000|2021-08-12 13:21:40|15002.6|15000.6|15002.8|15000.8|15002.9|15000.9|15002.3|15000.3|45
1628774510000|2021-08-12 13:21:50|15002.9|15000.9|15003.4|15001.4|15003.8|15001.8|15002.9|15000.9|26
1628774520000|2021-08-12 13:22:00|15003.6|15001.6|15004.4|15002.4|15004.7|15002.7|15003.6|15001.6|31
1628774530000|2021-08-12 13:22:10|15004.6|15002.6|15002.9|15000.9|15004.6|15002.6|15002.9|15000.9|8
1628774540000|2021-08-12 13:22:20|15003.1|15001.1|15002.7|15000.7|15003.3|15001.3|15002.2|15000.2|21
1628774550000|2021-08-12 13:22:30|15002.8|15000.8|15002.7|15000.7|15003.2|15001.2|15002.4|15000.4|6
1628774560000|2021-08-12 13:22:40|15002.6|15000.6|15002.7|15000.7|15003.3|15001.3|15002.6|15000.6|8
1628774570000|2021-08-12 13:22:50|15002.8|15000.8|15002.4|15000.4|15002.9|15000.9|15001.9|14999.9|10
1628774580000|2021-08-12 13:23:00|15002.3|15000.3|15003.2|15001.2|15003.2|15001.2|15002.2|15000.2|12
1628774590000|2021-08-12 13:23:10|15003.3|15001.3|15002.9|15000.9|15003.4|15001.4|15002.4|15000.4|12
1628774600000|2021-08-12 13:23:20|15002.8|15000.8|15003.2|15001.2|15003.7|15001.7|15002.7|15000.7|20
1628774610000|2021-08-12 13:23:30|15003.3|15001.3|15003.2|15001.2|15003.4|15001.4|15002.9|15000.9|4
1628774620000|2021-08-12 13:23:40|15003.3|15001.3|15001.7|14999.7|15003.4|15001.4|15001.7|14999.7|19
1628774630000|2021-08-12 13:23:50|15001.6|14999.6|15002.2|15000.2|15002.2|15000.2|15001.6|14999.6|16
1628774640000|2021-08-12 13:24:00|15002.3|15000.3|15002.7|15000.7|15003.1|15001.1|15002.3|15000.3|23
1628774650000|2021-08-12 13:24:10|15002.6|15000.6|15002.4|15000.4|15002.6|15000.6|15002.1|15000.1|27
1628774660000|2021-08-12 13:24:20|15002.6|15000.6|15003.2|15001.2|15003.2|15001.2|15002.3|15000.3|30
1628774670000|2021-08-12 13:24:30|15003.3|15001.3|15003.8|15001.8|15003.8|15001.8|15003.2|15001.2|39
1628774680000|2021-08-12 13:24:40|15003.9|15001.9|15003.8|15001.8|15004.1|15002.1|15003.4|15001.4|13
1628774690000|2021-08-12 13:24:50|15003.4|15001.4|15003.4|15001.4|15003.9|15001.9|15003.3|15001.3|41
1628774700000|2021-08-12 13:25:00|15006.1|15004.1|15007.6|15005.6|15007.9|15005.9|15005.3|15003.3|344
1628774710000|2021-08-12 13:25:10|15007.4|15005.4|15008.6|15006.6|15009.3|15007.3|15007.3|15005.3|187
1628774720000|2021-08-12 13:25:20|15008.4|15006.4|15009.2|15007.2|15009.3|15007.3|15008.4|15006.4|54
1628774730000|2021-08-12 13:25:30|15009.1|15007.1|15011.1|15009.1|15011.2|15009.2|15009.1|15007.1|128
1628774740000|2021-08-12 13:25:40|15011.2|15009.2|15010.7|15008.7|15011.8|15009.8|15010.7|15008.7|140
1628774750000|2021-08-12 13:25:50|15010.8|15008.8|15010.1|15008.1|15010.8|15008.8|15010.1|15008.1|32
1628774760000|2021-08-12 13:26:00|15010.2|15008.2|15008.8|15006.8|15010.2|15008.2|15008.7|15006.7|35
1628774770000|2021-08-12 13:26:10|15008.7|15006.7|15008.4|15006.4|15009.1|15007.1|15008.3|15006.3|28
1628774780000|2021-08-12 13:26:20|15008.3|15006.3|15007.7|15005.7|15008.4|15006.4|15007.7|15005.7|33
1628774790000|2021-08-12 13:26:30|15007.8|15005.8|15008.6|15006.6|15009.6|15007.6|15007.7|15005.7|34
1628774800000|2021-08-12 13:26:40|15008.4|15006.4|15008.6|15006.6|15008.7|15006.7|15008.3|15006.3|22
1628774810000|2021-08-12 13:26:50|15008.8|15006.8|15008.9|15006.9|15009.2|15007.2|15008.7|15006.7|24
1628774820000|2021-08-12 13:27:00|15008.8|15006.8|15008.7|15006.7|15008.8|15006.8|15008.1|15006.1|18
1628774830000|2021-08-12 13:27:10|15008.6|15006.6|15008.8|15006.8|15008.9|15006.9|15008.1|15006.1|28
1628774840000|2021-08-12 13:27:20|15009.8|15007.8|15008.1|15006.1|15009.8|15007.8|15007.8|15005.8|90
1628774850000|2021-08-12 13:27:30|15008.2|15006.2|15007.9|15005.9|15008.4|15006.4|15007.4|15005.4|65
1628774860000|2021-08-12 13:27:40|15008.1|15006.1|15007.6|15005.6|15008.7|15006.7|15007.6|15005.6|23
1628774870000|2021-08-12 13:27:50|15007.2|15005.2|15008.7|15006.7|15008.8|15006.8|15006.9|15004.9|80
1628774880000|2021-08-12 13:28:00|15007.9|15005.9|15006.4|15004.4|15009.1|15007.1|15006.4|15004.4|153
1628774890000|2021-08-12 13:28:10|15006.3|15004.3|15006.7|15004.7|15007.1|15005.1|15006.1|15004.1|53
1628774900000|2021-08-12 13:28:20|15006.8|15004.8|15006.2|15004.2|15006.9|15004.9|15006.2|15004.2|18
1628774910000|2021-08-12 13:28:30|15006.3|15004.3|15006.8|15004.8|15007.1|15005.1|15005.8|15003.8|33
1628774920000|2021-08-12 13:28:40|15006.7|15004.7|15006.6|15004.6|15007.2|15005.2|15006.3|15004.3|33
1628774930000|2021-08-12 13:28:50|15006.4|15004.4|15006.2|15004.2|15006.6|15004.6|15006.1|15004.1|14
1628774940000|2021-08-12 13:29:00|15006.1|15004.1|15006.4|15004.4|15006.8|15004.8|15006.1|15004.1|23
1628774950000|2021-08-12 13:29:10|15006.6|15004.6|15007.4|15005.4|15008.6|15006.6|15006.4|15004.4|91
1628774960000|2021-08-12 13:29:20|15007.6|15005.6|15006.9|15004.9|15007.6|15005.6|15006.9|15004.9|19
1628774970000|2021-08-12 13:29:30|15006.3|15004.3|15005.8|15003.8|15006.4|15004.4|15005.1|15003.1|92
1628774980000|2021-08-12 13:29:40|15005.9|15003.9|15006.6|15004.6|15006.6|15004.6|15005.9|15003.9|52
1628774990000|2021-08-12 13:29:50|15006.4|15004.4|15007.7|15005.7|15007.9|15005.9|15005.9|15003.9|127
1628775000000|2021-08-12 13:30:00|15007.2|15006.2|15009.7|15008.7|15010.8|15009.8|15006.6|15005.6|960
1628775010000|2021-08-12 13:30:10|15009.9|15008.9|15004.2|15003.2|15012.3|15011.3|15003.4|15002.4|829
1628775020000|2021-08-12 13:30:20|15003.9|15002.9|14988.2|14987.2|15003.9|15002.9|14986.9|14985.9|1815
1628775030000|2021-08-12 13:30:30|14988.3|14987.3|14993.8|14992.8|14994.4|14993.4|14986.1|14985.1|843
1628775040000|2021-08-12 13:30:40|14993.6|14992.6|14996.9|14995.9|14996.9|14995.9|14993.1|14992.1|492
1628775050000|2021-08-12 13:30:50|14996.8|14995.8|15001.1|15000.1|15001.1|15000.1|14995.4|14994.4|454
1628775060000|2021-08-12 13:31:00|15000.7|14999.7|15004.8|15003.8|15006.2|15005.2|15000.7|14999.7|766
1628775070000|2021-08-12 13:31:10|15004.6|15003.6|15001.3|15000.3|15004.8|15003.8|14999.8|14998.8|511
1628775080000|2021-08-12 13:31:20|15001.4|15000.4|14997.8|14996.8|15002.9|15001.9|14997.7|14996.7|403
1628775090000|2021-08-12 13:31:30|14997.7|14996.7|14994.8|14993.8|14998.9|14997.9|14994.8|14993.8|488
1628775100000|2021-08-12 13:31:40|14995.4|14994.4|14996.9|14995.9|14997.4|14996.4|14994.4|14993.4|315
1628775110000|2021-08-12 13:31:50|14997.1|14996.1|14994.9|14993.9|14997.6|14996.6|14994.3|14993.3|315
1628775120000|2021-08-12 13:32:00|14994.7|14993.7|14986.9|14985.9|14995.6|14994.6|14984.2|14983.2|1162
1628775130000|2021-08-12 13:32:10|14986.8|14985.8|14982.7|14981.7|14987.8|14986.8|14982.6|14981.6|660
1628775140000|2021-08-12 13:32:20|14983.3|14982.3|14987.4|14986.4|14988.7|14987.7|14982.3|14981.3|701
1628775150000|2021-08-12 13:32:30|14987.6|14986.6|14991.7|14990.7|14994.1|14993.1|14986.9|14985.9|605
1628775160000|2021-08-12 13:32:40|14991.8|14990.8|14993.7|14992.7|14993.7|14992.7|14989.4|14988.4|426
1628775170000|2021-08-12 13:32:50|14993.4|14992.4|14998.7|14997.7|15000.2|14999.2|14993.2|14992.2|760
1628775180000|2021-08-12 13:33:00|14998.3|14997.3|14998.2|14997.2|14998.9|14997.9|14993.1|14992.1|724
1628775190000|2021-08-12 13:33:10|14997.9|14996.9|15002.1|15001.1|15003.8|15002.8|14997.9|14996.9|748
1628775200000|2021-08-12 13:33:20|15002.3|15001.3|15005.4|15004.4|15005.4|15004.4|15001.9|15000.9|419
1628775210000|2021-08-12 13:33:30|15005.6|15004.6|15001.4|15000.4|15007.2|15006.2|15000.4|14999.4|722
1628775220000|2021-08-12 13:33:40|15001.6|15000.6|15002.4|15001.4|15003.2|15002.2|15000.9|14999.9|229
1628775230000|2021-08-12 13:33:50|15001.7|15000.7|15001.2|15000.2|15004.6|15003.6|15000.9|14999.9|414
1628775240000|2021-08-12 13:34:00|15001.3|15000.3|14998.4|14997.4|15003.2|15002.2|14996.7|14995.7|551
1628775250000|2021-08-12 13:34:10|14998.6|14997.6|14996.3|14995.3|14999.4|14998.4|14995.8|14994.8|313
1628775260000|2021-08-12 13:34:20|14996.4|14995.4|14994.4|14993.4|14996.4|14995.4|14993.1|14992.1|408
1628775270000|2021-08-12 13:34:30|14994.7|14993.7|14990.7|14989.7|14996.2|14995.2|14988.2|14987.2|573
1628775280000|2021-08-12 13:34:40|14990.9|14989.9|14992.6|14991.6|14994.4|14993.4|14990.1|14989.1|361
1628775290000|2021-08-12 13:34:50|14992.7|14991.7|14993.2|14992.2|14995.4|14994.4|14991.8|14990.8|362
1628775300000|2021-08-12 13:35:00|14992.9|14991.9|14981.2|14980.2|14993.2|14992.2|14980.4|14979.4|1398
1628775310000|2021-08-12 13:35:10|14981.3|14980.3|14978.2|14977.2|14983.9|14982.9|14977.8|14976.8|895
1628775320000|2021-08-12 13:35:20|14977.7|14976.7|14977.7|14976.7|14979.4|14978.4|14974.6|14973.6|565
1628775330000|2021-08-12 13:35:30|14976.9|14975.9|14976.9|14975.9|14978.7|14977.7|14974.9|14973.9|520
1628775340000|2021-08-12 13:35:40|14977.1|14976.1|14982.4|14981.4|14983.1|14982.1|14976.8|14975.8|461
1628775350000|2021-08-12 13:35:50|14982.3|14981.3|14983.7|14982.7|14985.3|14984.3|14980.2|14979.2|413
1628775360000|2021-08-12 13:36:00|14983.1|14982.1|14975.9|14974.9|14983.2|14982.2|14975.3|14974.3|581
1628775370000|2021-08-12 13:36:10|14974.9|14973.9|14972.9|14971.9|14975.4|14974.4|14972.7|14971.7|582
1628775380000|2021-08-12 13:36:20|14973.1|14972.1|14970.8|14969.8|14974.1|14973.1|14969.6|14968.6|757
1628775390000|2021-08-12 13:36:30|14971.1|14970.1|14966.1|14965.1|14972.3|14971.3|14966.1|14965.1|722
1628775400000|2021-08-12 13:36:40|14965.9|14964.9|14964.9|14963.9|14966.4|14965.4|14962.4|14961.4|635
1628775410000|2021-08-12 13:36:50|14964.8|14963.8|14969.2|14968.2|14969.3|14968.3|14963.9|14962.9|605
1628775420000|2021-08-12 13:37:00|14969.1|14968.1|14962.4|14961.4|14969.1|14968.1|14961.3|14960.3|483
1628775430000|2021-08-12 13:37:10|14962.7|14961.7|14961.9|14960.9|14964.4|14963.4|14960.8|14959.8|435
1628775440000|2021-08-12 13:37:20|14961.3|14960.3|14964.7|14963.7|14964.7|14963.7|14960.6|14959.6|428
1628775450000|2021-08-12 13:37:30|14964.4|14963.4|14965.4|14964.4|14967.4|14966.4|14963.7|14962.7|516
1628775460000|2021-08-12 13:37:40|14965.2|14964.2|14965.8|14964.8|14967.2|14966.2|14963.7|14962.7|315
1628775470000|2021-08-12 13:37:50|14965.7|14964.7|14965.7|14964.7|14966.2|14965.2|14963.4|14962.4|227
1628775480000|2021-08-12 13:38:00|14965.9|14964.9|14968.8|14967.8|14972.9|14971.9|14964.2|14963.2|609
1628775490000|2021-08-12 13:38:10|14968.9|14967.9|14970.6|14969.6|14971.9|14970.9|14968.4|14967.4|311
1628775500000|2021-08-12 13:38:20|14970.4|14969.4|14969.7|14968.7|14972.2|14971.2|14968.9|14967.9|312
1628775510000|2021-08-12 13:38:30|14969.8|14968.8|14970.4|14969.4|14971.8|14970.8|14969.2|14968.2|202
1628775520000|2021-08-12 13:38:40|14970.3|14969.3|14971.2|14970.2|14973.1|14972.1|14970.2|14969.2|253
1628775530000|2021-08-12 13:38:50|14971.3|14970.3|14969.4|14968.4|14972.1|14971.1|14968.7|14967.7|256
1628775540000|2021-08-12 13:39:00|14969.3|14968.3|14971.6|14970.6|14972.6|14971.6|14967.6|14966.6|364
1628775550000|2021-08-12 13:39:10|14971.7|14970.7|14978.9|14977.9|14979.1|14978.1|14971.4|14970.4|561
1628775560000|2021-08-12 13:39:20|14979.2|14978.2|14979.4|14978.4|14981.9|14980.9|14976.9|14975.9|551
1628775570000|2021-08-12 13:39:30|14979.2|14978.2|14977.2|14976.2|14980.8|14979.8|14976.7|14975.7|305
1628775580000|2021-08-12 13:39:40|14977.3|14976.3|14975.9|14974.9|14977.3|14976.3|14973.9|14972.9|367
1628775590000|2021-08-12 13:39:50|14975.8|14974.8|14979.2|14978.2|14979.2|14978.2|14975.4|14974.4|383
1628775600000|2021-08-12 13:40:00|14979.1|14978.1|14964.3|14963.3|14979.2|14978.2|14963.3|14962.3|1263
1628775610000|2021-08-12 13:40:10|14964.7|14963.7|14963.7|14962.7|14969.7|14968.7|14963.3|14962.3|595
1628775620000|2021-08-12 13:40:20|14963.8|14962.8|14968.4|14967.4|14968.4|14967.4|14961.1|14960.1|535
1628775630000|2021-08-12 13:40:30|14968.2|14967.2|14972.4|14971.4|14972.7|14971.7|14968.1|14967.1|326
1628775640000|2021-08-12 13:40:40|14972.6|14971.6|14973.3|14972.3|14974.6|14973.6|14972.2|14971.2|273
1628775650000|2021-08-12 13:40:50|14973.4|14972.4|14973.4|14972.4|14975.7|14974.7|14972.9|14971.9|203
1628775660000|2021-08-12 13:41:00|14973.2|14972.2|14969.4|14968.4|14973.7|14972.7|14969.4|14968.4|294
1628775670000|2021-08-12 13:41:10|14968.4|14967.4|14968.4|14967.4|14973.3|14972.3|14967.9|14966.9|303
1628775680000|2021-08-12 13:41:20|14968.7|14967.7|14969.9|14968.9|14971.9|14970.9|14967.7|14966.7|157
1628775690000|2021-08-12 13:41:30|14970.1|14969.1|14969.9|14968.9|14971.2|14970.2|14968.1|14967.1|145
1628775700000|2021-08-12 13:41:40|14969.4|14968.4|14969.7|14968.7|14971.7|14970.7|14968.7|14967.7|155
1628775710000|2021-08-12 13:41:50|14969.4|14968.4|14970.7|14969.7|14971.1|14970.1|14967.9|14966.9|132
1628775720000|2021-08-12 13:42:00|14970.8|14969.8|14974.2|14973.2|14975.4|14974.4|14968.4|14967.4|332
1628775730000|2021-08-12 13:42:10|14974.1|14973.1|14974.3|14973.3|14975.9|14974.9|14973.9|14972.9|161
1628775740000|2021-08-12 13:42:20|14974.4|14973.4|14972.6|14971.6|14974.4|14973.4|14970.9|14969.9|192
1628775750000|2021-08-12 13:42:30|14972.7|14971.7|14970.8|14969.8|14973.6|14972.6|14968.9|14967.9|268
1628775760000|2021-08-12 13:42:40|14970.6|14969.6|14970.4|14969.4|14970.6|14969.6|14968.7|14967.7|107
1628775770000|2021-08-12 13:42:50|14970.2|14969.2|14972.9|14971.9|14973.1|14972.1|14970.1|14969.1|110
1628775780000|2021-08-12 13:43:00|14973.1|14972.1|14969.9|14968.9|14974.2|14973.2|14969.4|14968.4|218
1628775790000|2021-08-12 13:43:10|14970.2|14969.2|14969.3|14968.3|14972.8|14971.8|14969.3|14968.3|96
1628775800000|2021-08-12 13:43:20|14969.4|14968.4|14968.3|14967.3|14970.4|14969.4|14968.1|14967.1|165
1628775810000|2021-08-12 13:43:30|14968.4|14967.4|14967.4|14966.4|14968.9|14967.9|14966.4|14965.4|241
1628775820000|2021-08-12 13:43:40|14967.7|14966.7|14971.2|14970.2|14971.6|14970.6|14967.3|14966.3|182
1628775830000|2021-08-12 13:43:50|14970.9|14969.9|14966.4|14965.4|14971.2|14970.2|14965.3|14964.3|201
1628775840000|2021-08-12 13:44:00|14966.3|14965.3|14970.4|14969.4|14970.7|14969.7|14962.7|14961.7|470
1628775850000|2021-08-12 13:44:10|14970.1|14969.1|14969.1|14968.1|14971.7|14970.7|14969.1|14968.1|213
1628775860000|2021-08-12 13:44:20|14968.9|14967.9|14969.7|14968.7|14971.3|14970.3|14968.3|14967.3|212
1628775870000|2021-08-12 13:44:30|14969.6|14968.6|14967.4|14966.4|14969.6|14968.6|14965.9|14964.9|148
1628775880000|2021-08-12 13:44:40|14967.3|14966.3|14968.7|14967.7|14970.7|14969.7|14966.7|14965.7|126
1628775890000|2021-08-12 13:44:50|14968.6|14967.6|14966.4|14965.4|14969.2|14968.2|14966.4|14965.4|104
1628775900000|2021-08-12 13:45:00|14966.9|14965.9|14961.2|14960.2|14967.1|14966.1|14954.9|14953.9|1809
1628775910000|2021-08-12 13:45:10|14960.9|14959.9|14962.2|14961.2|14962.4|14961.4|14957.3|14956.3|325
1628775920000|2021-08-12 13:45:20|14962.3|14961.3|14962.9|14961.9|14962.9|14961.9|14961.1|14960.1|230
1628775930000|2021-08-12 13:45:30|14963.2|14962.2|14960.7|14959.7|14963.2|14962.2|14958.7|14957.7|209
1628775940000|2021-08-12 13:45:40|14960.8|14959.8|14961.9|14960.9|14963.9|14962.9|14959.9|14958.9|231
1628775950000|2021-08-12 13:45:50|14962.1|14961.1|14966.9|14965.9|14968.4|14967.4|14961.8|14960.8|452
1628775960000|2021-08-12 13:46:00|14967.4|14966.4|14968.2|14967.2|14968.9|14967.9|14965.1|14964.1|396
1628775970000|2021-08-12 13:46:10|14968.4|14967.4|14971.4|14970.4|14973.9|14972.9|14968.3|14967.3|632
1628775980000|2021-08-12 13:46:20|14971.6|14970.6|14972.2|14971.2|14972.6|14971.6|14969.4|14968.4|311
1628775990000|2021-08-12 13:46:30|14972.4|14971.4|14973.4|14972.4|14973.7|14972.7|14970.3|14969.3|269
1628776000000|2021-08-12 13:46:40|14973.7|14972.7|14975.4|14974.4|14976.9|14975.9|14972.1|14971.1|271
1628776010000|2021-08-12 13:46:50|14975.7|14974.7|14977.4|14976.4|14977.7|14976.7|14974.7|14973.7|331
1628776020000|2021-08-12 13:47:00|14977.6|14976.6|14978.9|14977.9|14980.7|14979.7|14977.4|14976.4|503
1628776030000|2021-08-12 13:47:10|14979.1|14978.1|14976.3|14975.3|14979.7|14978.7|14975.9|14974.9|285
1628776040000|2021-08-12 13:47:20|14976.2|14975.2|14976.4|14975.4|14978.1|14977.1|14974.4|14973.4|277
1628776050000|2021-08-12 13:47:30|14976.7|14975.7|14977.2|14976.2|14977.3|14976.3|14974.2|14973.2|241
1628776060000|2021-08-12 13:47:40|14977.3|14976.3|14978.2|14977.2|14979.6|14978.6|14977.3|14976.3|226
1628776070000|2021-08-12 13:47:50|14978.3|14977.3|14979.2|14978.2|14979.2|14978.2|14976.8|14975.8|122
1628776080000|2021-08-12 13:48:00|14979.3|14978.3|14984.9|14983.9|14985.9|14984.9|14978.4|14977.4|637
1628776090000|2021-08-12 13:48:10|14984.7|14983.7|14984.4|14983.4|14986.1|14985.1|14983.8|14982.8|426
1628776100000|2021-08-12 13:48:20|14984.6|14983.6|14984.9|14983.9|14987.1|14986.1|14983.8|14982.8|286
1628776110000|2021-08-12 13:48:30|14985.1|14984.1|14984.9|14983.9|14985.7|14984.7|14983.9|14982.9|122
1628776120000|2021-08-12 13:48:40|14984.8|14983.8|14984.9|14983.9|14986.1|14985.1|14981.9|14980.9|381
1628776130000|2021-08-12 13:48:50|14984.7|14983.7|14985.4|14984.4|14986.7|14985.7|14984.3|14983.3|175
1628776140000|2021-08-12 13:49:00|14985.1|14984.1|14986.4|14985.4|14988.1|14987.1|14984.4|14983.4|358
1628776150000|2021-08-12 13:49:10|14986.6|14985.6|14987.8|14986.8|14988.1|14987.1|14985.4|14984.4|200
1628776160000|2021-08-12 13:49:20|14986.8|14985.8|14987.3|14986.3|14987.4|14986.4|14986.2|14985.2|210
1628776170000|2021-08-12 13:49:30|14988.1|14987.1|14987.6|14986.6|14988.7|14987.7|14986.4|14985.4|418
1628776180000|2021-08-12 13:49:40|14987.7|14986.7|14983.9|14982.9|14987.7|14986.7|14983.7|14982.7|324
1628776190000|2021-08-12 13:49:50|14984.2|14983.2|14985.2|14984.2|14985.7|14984.7|14982.9|14981.9|270
1628776200000|2021-08-12 13:50:00|14985.7|14984.7|14982.6|14981.6|14986.4|14985.4|14980.8|14979.8|762
1628776210000|2021-08-12 13:50:10|14982.7|14981.7|14984.7|14983.7|14984.9|14983.9|14981.3|14980.3|201
1628776220000|2021-08-12 13:50:20|14984.3|14983.3|14985.1|14984.1|14986.4|14985.4|14984.3|14983.3|150
1628776230000|2021-08-12 13:50:30|14984.9|14983.9|14987.2|14986.2|14988.2|14987.2|14984.9|14983.9|181
1628776240000|2021-08-12 13:50:40|14987.3|14986.3|14987.4|14986.4|14988.6|14987.6|14987.2|14986.2|103
1628776250000|2021-08-12 13:50:50|14987.6|14986.6|14989.2|14988.2|14989.7|14988.7|14987.2|14986.2|182
1628776260000|2021-08-12 13:51:00|14989.7|14988.7|14996.1|14995.1|14996.1|14995.1|14989.7|14988.7|564
1628776270000|2021-08-12 13:51:10|14995.9|14994.9|14995.7|14994.7|14996.6|14995.6|14995.1|14994.1|281
1628776280000|2021-08-12 13:51:20|14995.4|14994.4|14992.7|14991.7|14995.4|14994.4|14992.2|14991.2|325
1628776290000|2021-08-12 13:51:30|14992.6|14991.6|14991.7|14990.7|14993.6|14992.6|14990.8|14989.8|207
1628776300000|2021-08-12 13:51:40|14992.1|14991.1|14992.9|14991.9|14993.6|14992.6|14991.6|14990.6|130
1628776310000|2021-08-12 13:51:50|14992.7|14991.7|14992.4|14991.4|14992.8|14991.8|14991.7|14990.7|119
1628776320000|2021-08-12 13:52:00|14992.7|14991.7|14987.2|14986.2|14992.8|14991.8|14987.2|14986.2|352
1628776330000|2021-08-12 13:52:10|14986.3|14985.3|14987.4|14986.4|14987.7|14986.7|14985.1|14984.1|253
1628776340000|2021-08-12 13:52:20|14987.9|14986.9|14988.3|14987.3|14990.2|14989.2|14987.9|14986.9|160
1628776350000|2021-08-12 13:52:30|14988.2|14987.2|14985.2|14984.2|14988.9|14987.9|14984.8|14983.8|135
1628776360000|2021-08-12 13:52:40|14985.1|14984.1|14985.4|14984.4|14986.2|14985.2|14984.4|14983.4|161
1628776370000|2021-08-12 13:52:50|14985.7|14984.7|14983.1|14982.1|14986.2|14985.2|14983.1|14982.1|214
1628776380000|2021-08-12 13:53:00|14983.2|14982.2|14983.4|14982.4|14983.4|14982.4|14978.9|14977.9|515
1628776390000|2021-08-12 13:53:10|14983.7|14982.7|14982.2|14981.2|14985.1|14984.1|14980.9|14979.9|245
1628776400000|2021-08-12 13:53:20|14982.4|14981.4|14980.2|14979.2|14983.3|14982.3|14980.1|14979.1|196
1628776410000|2021-08-12 13:53:30|14980.6|14979.6|14980.8|14979.8|14982.1|14981.1|14979.4|14978.4|206
1628776420000|2021-08-12 13:53:40|14980.3|14979.3|14978.9|14977.9|14980.4|14979.4|14978.2|14977.2|224
1628776430000|2021-08-12 13:53:50|14978.8|14977.8|14977.3|14976.3|14979.3|14978.3|14976.9|14975.9|252
1628776440000|2021-08-12 13:54:00|14977.4|14976.4|14977.7|14976.7|14980.9|14979.9|14976.9|14975.9|288
1628776450000|2021-08-12 13:54:10|14977.8|14976.8|14977.7|14976.7|14979.3|14978.3|14975.8|14974.8|329
1628776460000|2021-08-12 13:54:20|14977.6|14976.6|14975.7|14974.7|14978.8|14977.8|14975.7|14974.7|153
1628776470000|2021-08-12 13:54:30|14975.8|14974.8|14977.2|14976.2|14977.7|14976.7|14975.4|14974.4|218
1628776480000|2021-08-12 13:54:40|14977.3|14976.3|14974.6|14973.6|14977.3|14976.3|14973.7|14972.7|203
1628776490000|2021-08-12 13:54:50|14974.4|14973.4|14972.9|14971.9|14974.4|14973.4|14971.7|14970.7|370
1628776500000|2021-08-12 13:55:00|14972.7|14971.7|14976.1|14975.1|14976.1|14975.1|14969.2|14968.2|572
1628776510000|2021-08-12 13:55:10|14976.2|14975.2|14977.9|14976.9|14979.2|14978.2|14975.9|14974.9|411
1628776520000|2021-08-12 13:55:20|14977.8|14976.8|14981.7|14980.7|14981.7|14980.7|14977.1|14976.1|247
1628776530000|2021-08-12 13:55:30|14981.8|14980.8|14983.6|14982.6|14984.4|14983.4|14980.6|14979.6|441
1628776540000|2021-08-12 13:55:40|14983.7|14982.7|14984.9|14983.9|14985.6|14984.6|14982.9|14981.9|328
1628776550000|2021-08-12 13:55:50|14984.7|14983.7|14986.3|14985.3|14986.3|14985.3|14982.7|14981.7|193
1628776560000|2021-08-12 13:56:00|14986.9|14985.9|14990.8|14989.8|14991.4|14990.4|14986.3|14985.3|507
1628776570000|2021-08-12 13:56:10|14990.9|14989.9|14989.4|14988.4|14992.8|14991.8|14987.6|14986.6|435
1628776580000|2021-08-12 13:56:20|14989.3|14988.3|14990.8|14989.8|14991.3|14990.3|14988.7|14987.7|314
1628776590000|2021-08-12 13:56:30|14990.7|14989.7|14991.1|14990.1|14991.8|14990.8|14989.4|14988.4|167
1628776600000|2021-08-12 13:56:40|14991.4|14990.4|14991.3|14990.3|14994.2|14993.2|14991.3|14990.3|290
1628776610000|2021-08-12 13:56:50|14991.2|14990.2|14987.2|14986.2|14991.2|14990.2|14987.1|14986.1|262
1628776620000|2021-08-12 13:57:00|14987.1|14986.1|14990.7|14989.7|14991.1|14990.1|14985.2|14984.2|356
1628776630000|2021-08-12 13:57:10|14990.9|14989.9|14990.4|14989.4|14991.9|14990.9|14989.6|14988.6|234
1628776640000|2021-08-12 13:57:20|14990.2|14989.2|14990.9|14989.9|14991.4|14990.4|14988.4|14987.4|158
1628776650000|2021-08-12 13:57:30|14990.8|14989.8|14992.9|14991.9|14993.8|14992.8|14989.3|14988.3|200
1628776660000|2021-08-12 13:57:40|14993.1|14992.1|14992.7|14991.7|14994.2|14993.2|14991.6|14990.6|155
1628776670000|2021-08-12 13:57:50|14992.6|14991.6|14991.9|14990.9|14993.4|14992.4|14990.6|14989.6|154
1628776680000|2021-08-12 13:58:00|14991.8|14990.8|14992.4|14991.4|14994.1|14993.1|14990.1|14989.1|222
1628776690000|2021-08-12 13:58:10|14992.2|14991.2|14990.4|14989.4|14992.9|14991.9|14990.1|14989.1|131
1628776700000|2021-08-12 13:58:20|14990.6|14989.6|14992.4|14991.4|14993.8|14992.8|14990.6|14989.6|101
1628776710000|2021-08-12 13:58:30|14992.7|14991.7|14991.7|14990.7|14993.4|14992.4|14990.8|14989.8|80
1628776720000|2021-08-12 13:58:40|14991.8|14990.8|14991.4|14990.4|14992.7|14991.7|14990.9|14989.9|87
1628776730000|2021-08-12 13:58:50|14991.3|14990.3|14987.8|14986.8|14991.4|14990.4|14987.8|14986.8|151
1628776740000|2021-08-12 13:59:00|14987.9|14986.9|14986.3|14985.3|14987.9|14986.9|14985.6|14984.6|184
1628776750000|2021-08-12 13:59:10|14986.4|14985.4|14984.7|14983.7|14986.4|14985.4|14983.4|14982.4|259
1628776760000|2021-08-12 13:59:20|14984.8|14983.8|14983.8|14982.8|14985.2|14984.2|14983.2|14982.2|141
1628776770000|2021-08-12 13:59:30|14984.3|14983.3|14981.1|14980.1|14984.3|14983.3|14980.7|14979.7|237
1628776780000|2021-08-12 13:59:40|14981.2|14980.2|14981.7|14980.7|14982.8|14981.8|14979.9|14978.9|185
1628776790000|2021-08-12 13:59:50|14981.6|14980.6|14983.2|14982.2|14983.3|14982.3|14980.6|14979.6|184
1628776800000|2021-08-12 14:00:00|14983.4|14982.4|14979.4|14978.4|14983.4|14982.4|14977.4|14976.4|637
1628776810000|2021-08-12 14:00:10|14979.3|14978.3|14980.4|14979.4|14980.9|14979.9|14977.7|14976.7|190
1628776820000|2021-08-12 14:00:20|14980.3|14979.3|14976.9|14975.9|14980.3|14979.3|14975.9|14974.9|269
1628776830000|2021-08-12 14:00:30|14976.8|14975.8|14977.4|14976.4|14978.2|14977.2|14974.6|14973.6|197
1628776840000|2021-08-12 14:00:40|14977.3|14976.3|14979.2|14978.2|14979.7|14978.7|14975.9|14974.9|270
1628776850000|2021-08-12 14:00:50|14979.3|14978.3|14981.2|14980.2|14981.4|14980.4|14979.2|14978.2|185
1628776860000|2021-08-12 14:01:00|14981.3|14980.3|14983.4|14982.4|14983.4|14982.4|14977.7|14976.7|313
1628776870000|2021-08-12 14:01:10|14983.6|14982.6|14982.2|14981.2|14984.2|14983.2|14981.2|14980.2|265
1628776880000|2021-08-12 14:01:20|14981.7|14980.7|14980.3|14979.3|14982.2|14981.2|14978.8|14977.8|228
1628776890000|2021-08-12 14:01:30|14980.4|14979.4|14983.4|14982.4|14983.7|14982.7|14979.4|14978.4|171
1628776900000|2021-08-12 14:01:40|14983.6|14982.6|14979.2|14978.2|14984.2|14983.2|14979.2|14978.2|142
1628776910000|2021-08-12 14:01:50|14978.9|14977.9|14972.7|14971.7|14978.9|14977.9|14971.8|14970.8|483
1628776920000|2021-08-12 14:02:00|14972.4|14971.4|14971.7|14970.7|14975.2|14974.2|14971.4|14970.4|365
1628776930000|2021-08-12 14:02:10|14971.6|14970.6|14967.9|14966.9|14972.7|14971.7|14967.9|14966.9|517
1628776940000|2021-08-12 14:02:20|14967.7|14966.7|14963.9|14962.9|14967.7|14966.7|14962.8|14961.8|821
1628776950000|2021-08-12 14:02:30|14963.8|14962.8|14961.6|14960.6|14965.4|14964.4|14961.4|14960.4|334
1628776960000|2021-08-12 14:02:40|14961.4|14960.4|14961.2|14960.2|14962.9|14961.9|14960.6|14959.6|320
1628776970000|2021-08-12 14:02:50|14961.3|14960.3|14964.9|14963.9|14964.9|14963.9|14961.3|14960.3|387
1628776980000|2021-08-12 14:03:00|14965.1|14964.1|14951.4|14950.4|14965.1|14964.1|14949.7|14948.7|1343
1628776990000|2021-08-12 14:03:10|14951.7|14950.7|14953.2|14952.2|14954.2|14953.2|14949.6|14948.6|597
1628777000000|2021-08-12 14:03:20|14952.9|14951.9|14956.8|14955.8|14956.8|14955.8|14951.9|14950.9|292
1628777010000|2021-08-12 14:03:30|14957.1|14956.1|14956.4|14955.4|14958.4|14957.4|14953.6|14952.6|415
1628777020000|2021-08-12 14:03:40|14956.6|14955.6|14958.2|14957.2|14959.1|14958.1|14956.1|14955.1|240
1628777030000|2021-08-12 14:03:50|14957.7|14956.7|14959.7|14958.7|14959.7|14958.7|14956.9|14955.9|159
1628777040000|2021-08-12 14:04:00|14959.6|14958.6|14964.2|14963.2|14964.4|14963.4|14957.7|14956.7|420
1628777050000|2021-08-12 14:04:10|14963.9|14962.9|14964.7|14963.7|14965.8|14964.8|14961.8|14960.8|282
1628777060000|2021-08-12 14:04:20|14964.8|14963.8|14965.4|14964.4|14966.4|14965.4|14964.4|14963.4|198
1628777070000|2021-08-12 14:04:30|14965.7|14964.7|14964.2|14963.2|14965.8|14964.8|14963.6|14962.6|169
1628777080000|2021-08-12 14:04:40|14964.3|14963.3|14965.1|14964.1|14965.3|14964.3|14963.4|14962.4|156
1628777090000|2021-08-12 14:04:50|14965.2|14964.2|14962.7|14961.7|14965.4|14964.4|14962.2|14961.2|148
1628777100000|2021-08-12 14:05:00|14962.6|14961.6|14961.1|14960.1|14963.2|14962.2|14959.1|14958.1|373
1628777110000|2021-08-12 14:05:10|14961.2|14960.2|14955.9|14954.9|14962.8|14961.8|14955.9|14954.9|411
1628777120000|2021-08-12 14:05:20|14956.1|14955.1|14957.4|14956.4|14958.1|14957.1|14954.7|14953.7|363
1628777130000|2021-08-12 14:05:30|14957.7|14956.7|14959.2|14958.2|14962.4|14961.4|14957.4|14956.4|345
1628777140000|2021-08-12 14:05:40|14959.4|14958.4|14960.9|14959.9|14961.8|14960.8|14958.2|14957.2|261
1628777150000|2021-08-12 14:05:50|14961.1|14960.1|14961.4|14960.4|14962.1|14961.1|14957.3|14956.3|343
1628777160000|2021-08-12 14:06:00|14960.7|14959.7|14958.7|14957.7|14962.1|14961.1|14958.2|14957.2|214
1628777170000|2021-08-12 14:06:10|14958.8|14957.8|14959.9|14958.9|14960.2|14959.2|14957.2|14956.2|155
1628777180000|2021-08-12 14:06:20|14960.1|14959.1|14956.9|14955.9|14961.9|14960.9|14956.7|14955.7|250
1628777190000|2021-08-12 14:06:30|14957.1|14956.1|14957.8|14956.8|14958.9|14957.9|14956.8|14955.8|164
1628777200000|2021-08-12 14:06:40|14957.7|14956.7|14960.3|14959.3|14960.7|14959.7|14956.9|14955.9|168
1628777210000|2021-08-12 14:06:50|14960.4|14959.4|14957.9|14956.9|14960.8|14959.8|14957.7|14956.7|102
1628777220000|2021-08-12 14:07:00|14958.1|14957.1|14960.4|14959.4|14961.2|14960.2|14955.7|14954.7|245
1628777230000|2021-08-12 14:07:10|14960.6|14959.6|14959.7|14958.7|14961.2|14960.2|14958.3|14957.3|102
1628777240000|2021-08-12 14:07:20|14959.8|14958.8|14961.1|14960.1|14961.7|14960.7|14959.6|14958.6|110
1628777250000|2021-08-12 14:07:30|14960.7|14959.7|14961.2|14960.2|14963.3|14962.3|14960.4|14959.4|296
1628777260000|2021-08-12 14:07:40|14961.4|14960.4|14959.2|14958.2|14961.6|14960.6|14957.7|14956.7|198
1628777270000|2021-08-12 14:07:50|14958.3|14957.3|14959.4|14958.4|14961.6|14960.6|14956.8|14955.8|192
1628777280000|2021-08-12 14:08:00|14959.6|14958.6|14958.9|14957.9|14960.7|14959.7|14957.7|14956.7|86
1628777290000|2021-08-12 14:08:10|14959.1|14958.1|14958.8|14957.8|14959.7|14958.7|14958.1|14957.1|98
1628777300000|2021-08-12 14:08:20|14958.6|14957.6|14961.3|14960.3|14961.7|14960.7|14958.1|14957.1|116
1628777310000|2021-08-12 14:08:30|14961.4|14960.4|14960.1|14959.1|14962.9|14961.9|14959.9|14958.9|220
1628777320000|2021-08-12 14:08:40|14960.4|14959.4|14958.1|14957.1|14962.8|14961.8|14957.9|14956.9|134
1628777330000|2021-08-12 14:08:50|14958.4|14957.4|14960.8|14959.8|14961.2|14960.2|14958.3|14957.3|150
1628777340000|2021-08-12 14:09:00|14960.4|14959.4|14966.7|14965.7|14967.2|14966.2|14957.9|14956.9|520
1628777350000|2021-08-12 14:09:10|14967.1|14966.1|14968.3|14967.3|14970.4|14969.4|14966.7|14965.7|578
1628777360000|2021-08-12 14:09:20|14968.4|14967.4|14969.7|14968.7|14970.7|14969.7|14967.7|14966.7|181
1628777370000|2021-08-12 14:09:30|14969.8|14968.8|14964.7|14963.7|14970.6|14969.6|14963.7|14962.7|283
1628777380000|2021-08-12 14:09:40|14964.8|14963.8|14966.2|14965.2|14968.4|14967.4|14964.6|14963.6|169
1628777390000|2021-08-12 14:09:50|14966.1|14965.1|14969.9|14968.9|14970.7|14969.7|14965.9|14964.9|215
1628777400000|2021-08-12 14:10:00|14969.8|14968.8|14971.2|14970.2|14972.8|14971.8|14968.7|14967.7|405
1628777410000|2021-08-12 14:10:10|14970.3|14969.3|14968.9|14967.9|14971.8|14970.8|14968.3|14967.3|267
1628777420000|2021-08-12 14:10:20|14969.2|14968.2|14971.4|14970.4|14973.1|14972.1|14968.9|14967.9|269
1628777430000|2021-08-12 14:10:30|14971.1|14970.1|14972.8|14971.8|14972.8|14971.8|14970.7|14969.7|176
1628777440000|2021-08-12 14:10:40|14972.7|14971.7|14972.7|14971.7|14973.6|14972.6|14971.6|14970.6|165
1628777450000|2021-08-12 14:10:50|14972.4|14971.4|14974.6|14973.6|14975.4|14974.4|14972.2|14971.2|281
1628777460000|2021-08-12 14:11:00|14974.4|14973.4|14976.4|14975.4|14978.1|14977.1|14973.9|14972.9|417
1628777470000|2021-08-12 14:11:10|14976.8|14975.8|14977.1|14976.1|14977.8|14976.8|14975.3|14974.3|276
1628777480000|2021-08-12 14:11:20|14977.2|14976.2|14977.9|14976.9|14978.2|14977.2|14976.4|14975.4|180
1628777490000|2021-08-12 14:11:30|14977.8|14976.8|14977.8|14976.8|14979.7|14978.7|14976.6|14975.6|254
1628777500000|2021-08-12 14:11:40|14977.9|14976.9|14976.7|14975.7|14978.2|14977.2|14976.4|14975.4|121
1628777510000|2021-08-12 14:11:50|14976.8|14975.8|14979.4|14978.4|14979.9|14978.9|14974.9|14973.9|247
1628777520000|2021-08-12 14:12:00|14979.7|14978.7|14984.4|14983.4|14984.6|14983.6|14979.4|14978.4|553
1628777530000|2021-08-12 14:12:10|14984.8|14983.8|14984.2|14983.2|14984.9|14983.9|14982.6|14981.6|254
1628777540000|2021-08-12 14:12:20|14984.1|14983.1|14983.7|14982.7|14985.1|14984.1|14983.2|14982.2|214
1628777550000|2021-08-12 14:12:30|14983.8|14982.8|14984.3|14983.3|14985.6|14984.6|14983.2|14982.2|166
1628777560000|2021-08-12 14:12:40|14984.1|14983.1|14983.9|14982.9|14985.1|14984.1|14982.3|14981.3|191
1628777570000|2021-08-12 14:12:50|14983.8|14982.8|14984.7|14983.7|14985.4|14984.4|14983.4|14982.4|149
1628777580000|2021-08-12 14:13:00|14984.6|14983.6|14985.8|14984.8|14986.1|14985.1|14982.9|14981.9|223
1628777590000|2021-08-12 14:13:10|14986.3|14985.3|14984.2|14983.2|14987.2|14986.2|14983.6|14982.6|209
1628777600000|2021-08-12 14:13:20|14984.1|14983.1|14986.9|14985.9|14986.9|14985.9|14983.9|14982.9|108
1628777610000|2021-08-12 14:13:30|14986.8|14985.8|14988.8|14987.8|14989.6|14988.6|14986.4|14985.4|330
1628777620000|2021-08-12 14:13:40|14989.1|14988.1|14989.9|14988.9|14990.8|14989.8|14989.1|14988.1|273
1628777630000|2021-08-12 14:13:50|14990.1|14989.1|14987.9|14986.9|14990.3|14989.3|14987.7|14986.7|329
1628777640000|2021-08-12 14:14:00|14987.8|14986.8|14987.2|14986.2|14989.6|14988.6|14987.2|14986.2|148
1628777650000|2021-08-12 14:14:10|14987.3|14986.3|14991.4|14990.4|14991.4|14990.4|14987.3|14986.3|205
1628777660000|2021-08-12 14:14:20|14991.2|14990.2|14993.9|14992.9|14995.6|14994.6|14991.2|14990.2|714
1628777670000|2021-08-12 14:14:30|14994.1|14993.1|14991.8|14990.8|14994.8|14993.8|14991.8|14990.8|166
1628777680000|2021-08-12 14:14:40|14991.4|14990.4|14991.7|14990.7|14993.2|14992.2|14991.3|14990.3|178
1628777690000|2021-08-12 14:14:50|14991.4|14990.4|14993.6|14992.6|14993.9|14992.9|14990.7|14989.7|178
1628777700000|2021-08-12 14:15:00|14993.4|14992.4|14991.1|14990.1|14993.7|14992.7|14990.1|14989.1|317
1628777710000|2021-08-12 14:15:10|14990.9|14989.9|14990.6|14989.6|14992.1|14991.1|14989.4|14988.4|237
1628777720000|2021-08-12 14:15:20|14990.9|14989.9|14990.6|14989.6|14991.9|14990.9|14989.3|14988.3|154
1628777730000|2021-08-12 14:15:30|14990.4|14989.4|14987.9|14986.9|14990.8|14989.8|14987.9|14986.9|197
1628777740000|2021-08-12 14:15:40|14988.2|14987.2|14987.2|14986.2|14988.7|14987.7|14987.1|14986.1|281
1628777750000|2021-08-12 14:15:50|14986.8|14985.8|14985.4|14984.4|14987.2|14986.2|14985.1|14984.1|233
1628777760000|2021-08-12 14:16:00|14985.6|14984.6|14988.2|14987.2|14988.7|14987.7|14983.9|14982.9|380
1628777770000|2021-08-12 14:16:10|14988.1|14987.1|14986.9|14985.9|14988.7|14987.7|14985.4|14984.4|174
1628777780000|2021-08-12 14:16:20|14987.1|14986.1|14988.9|14987.9|14989.1|14988.1|14986.9|14985.9|142
1628777790000|2021-08-12 14:16:30|14989.1|14988.1|14990.4|14989.4|14991.1|14990.1|14988.8|14987.8|193
1628777800000|2021-08-12 14:16:40|14990.3|14989.3|14991.7|14990.7|14991.8|14990.8|14988.4|14987.4|200
1628777810000|2021-08-12 14:16:50|14991.8|14990.8|14988.4|14987.4|14992.3|14991.3|14988.4|14987.4|214
1628777820000|2021-08-12 14:17:00|14988.6|14987.6|14989.7|14988.7|14989.7|14988.7|14986.4|14985.4|200
1628777830000|2021-08-12 14:17:10|14989.2|14988.2|14990|14989|14992.4|14991.4|14989|14988|161
1628777840000|2021-08-12 14:17:20|14989.9|14988.9|14989.7|14988.7|14991.5|14990.5|14989.3|14988.3|98
1628777850000|2021-08-12 14:17:30|14990|14989|14994.7|14993.7|14994.7|14993.7|14990|14989|184
1628777860000|2021-08-12 14:17:40|14994.5|14993.5|14994.8|14993.8|14995.8|14994.8|14993.7|14992.7|258
1628777870000|2021-08-12 14:17:50|14994.9|14993.9|14999.8|14998.8|15000.5|14999.5|14993.4|14992.4|636
1628777880000|2021-08-12 14:18:00|14999.9|14998.9|15005|15004|15005.7|15004.7|14999.8|14998.8|881
1628777890000|2021-08-12 14:18:10|15005.2|15004.2|15006.2|15005.2|15007.8|15006.8|15003.8|15002.8|487
1628777900000|2021-08-12 14:18:20|15006.4|15005.4|15003.8|15002.8|15006.8|15005.8|15003.8|15002.8|252
1628777910000|2021-08-12 14:18:30|15003.9|15002.9|15006.7|15005.7|15007.2|15006.2|15003.8|15002.8|228
1628777920000|2021-08-12 14:18:40|15006.5|15005.5|15005.9|15004.9|15007.4|15006.4|15005.5|15004.5|181
1628777930000|2021-08-12 14:18:50|15006.2|15005.2|15006.3|15005.3|15007.5|15006.5|15005.5|15004.5|167
1628777940000|2021-08-12 14:19:00|15006.9|15005.9|15007.9|15006.9|15007.9|15006.9|15005.8|15004.8|269
1628777950000|2021-08-12 14:19:10|15007.8|15006.8|15007.3|15006.3|15008.5|15007.5|15006.7|15005.7|199
1628777960000|2021-08-12 14:19:20|15007.4|15006.4|15005.9|15004.9|15007.8|15006.8|15005.8|15004.8|213
1628777970000|2021-08-12 14:19:30|15005.8|15004.8|15006.9|15005.9|15007.7|15006.7|15005.8|15004.8|154
1628777980000|2021-08-12 14:19:40|15006.8|15005.8|15018.3|15017.3|15018.3|15017.3|15006.7|15005.7|1144
1628777990000|2021-08-12 14:19:50|15018.2|15017.2|15018|15017|15018.5|15017.5|15015.9|15014.9|495
1628778000000|2021-08-12 14:20:00|15018.2|15017.2|15026.8|15025.8|15027.5|15026.5|15017.9|15016.9|1065
1628778010000|2021-08-12 14:20:10|15026.9|15025.9|15026.3|15025.3|15027.5|15026.5|15024.3|15023.3|661
1628778020000|2021-08-12 14:20:20|15026|15025|15025|15024|15026.5|15025.5|15023.5|15022.5|521
1628778030000|2021-08-12 14:20:30|15025.2|15024.2|15023|15022|15027.3|15026.3|15021.8|15020.8|561
1628778040000|2021-08-12 14:20:40|15022.9|15021.9|15021.9|15020.9|15023.7|15022.7|15021.3|15020.3|351
1628778050000|2021-08-12 14:20:50|15021.8|15020.8|15020.2|15019.2|15022|15021|15019.4|15018.4|334
1628778060000|2021-08-12 14:21:00|15020|15019|15020.7|15019.7|15021.5|15020.5|15019.3|15018.3|338
1628778070000|2021-08-12 14:21:10|15020.5|15019.5|15021.3|15020.3|15021.7|15020.7|15019.7|15018.7|177
1628778080000|2021-08-12 14:21:20|15021.2|15020.2|15018.2|15017.2|15021.9|15020.9|15018|15017|277
1628778090000|2021-08-12 14:21:30|15018.3|15017.3|15018.4|15017.4|15019.8|15018.8|15018|15017|236
1628778100000|2021-08-12 14:21:40|15018.3|15017.3|15017.9|15016.9|15019.5|15018.5|15017.7|15016.7|188
1628778110000|2021-08-12 14:21:50|15018.2|15017.2|15018.3|15017.3|15018.9|15017.9|15017.3|15016.3|178
1628778120000|2021-08-12 14:22:00|15018.4|15017.4|15018.8|15017.8|15020.2|15019.2|15017.9|15016.9|319
1628778130000|2021-08-12 14:22:10|15018.7|15017.7|15021.3|15020.3|15022|15021|15018.5|15017.5|345
1628778140000|2021-08-12 14:22:20|15021.2|15020.2|15021|15020|15023.5|15022.5|15020.9|15019.9|242
1628778150000|2021-08-12 14:22:30|15021.2|15020.2|15018.9|15017.9|15021.3|15020.3|15018.7|15017.7|194
1628778160000|2021-08-12 14:22:40|15019|15018|15019.2|15018.2|15021.2|15020.2|15018.7|15017.7|139
1628778170000|2021-08-12 14:22:50|15019|15018|15017.7|15016.7|15019|15018|15017.3|15016.3|146
1628778180000|2021-08-12 14:23:00|15017.8|15016.8|15015.9|15014.9|15019.5|15018.5|15015.5|15014.5|344
1628778190000|2021-08-12 14:23:10|15015.8|15014.8|15014.4|15013.4|15016|15015|15014|15013|343
1628778200000|2021-08-12 14:23:20|15014.5|15013.5|15014.5|15013.5|15015.9|15014.9|15013.9|15012.9|173
1628778210000|2021-08-12 14:23:30|15014.7|15013.7|15018.4|15017.4|15018.7|15017.7|15014.4|15013.4|226
1628778220000|2021-08-12 14:23:40|15018.5|15017.5|15017.7|15016.7|15019.3|15018.3|15017|15016|151
1628778230000|2021-08-12 14:23:50|15017.8|15016.8|15015|15014|15017.8|15016.8|15014.5|15013.5|154
1628778240000|2021-08-12 14:24:00|15014.9|15013.9|15015.5|15014.5|15016.4|15015.4|15014|15013|176
1628778250000|2021-08-12 14:24:10|15015.9|15014.9|15016.9|15015.9|15018.7|15017.7|15015.2|15014.2|123
1628778260000|2021-08-12 14:24:20|15017|15016|15020.2|15019.2|15020.4|15019.4|15017|15016|157
1628778270000|2021-08-12 14:24:30|15020|15019|15022.5|15021.5|15022.5|15021.5|15020|15019|287
1628778280000|2021-08-12 14:24:40|15022.7|15021.7|15021.4|15020.4|15023|15022|15020.8|15019.8|127
1628778290000|2021-08-12 14:24:50|15021.3|15020.3|15018.9|15017.9|15021.5|15020.5|15018.3|15017.3|162
1628778300000|2021-08-12 14:25:00|15019.9|15018.9|15022.3|15021.3|15022.4|15021.4|15017.9|15016.9|382
1628778310000|2021-08-12 14:25:10|15022.5|15021.5|15020.5|15019.5|15023|15022|15020.2|15019.2|154
1628778320000|2021-08-12 14:25:20|15020.4|15019.4|15024.2|15023.2|15024.9|15023.9|15019.7|15018.7|363
1628778330000|2021-08-12 14:25:30|15024.3|15023.3|15021.9|15020.9|15025.9|15024.9|15021.9|15020.9|340
1628778340000|2021-08-12 14:25:40|15022.2|15021.2|15021.4|15020.4|15024.2|15023.2|15021.2|15020.2|197
1628778350000|2021-08-12 14:25:50|15021.2|15020.2|15024.7|15023.7|15024.7|15023.7|15021|15020|378
1628778360000|2021-08-12 14:26:00|15024.3|15023.3|15025.3|15024.3|15025.9|15024.9|15023.5|15022.5|249
1628778370000|2021-08-12 14:26:10|15024.9|15023.9|15025.2|15024.2|15026.5|15025.5|15024.8|15023.8|312
1628778380000|2021-08-12 14:26:20|15024.9|15023.9|15023|15022|15025.7|15024.7|15023|15022|213
1628778390000|2021-08-12 14:26:30|15023.2|15022.2|15023.3|15022.3|15025.8|15024.8|15023.2|15022.2|171
1628778400000|2021-08-12 14:26:40|15023.2|15022.2|15021.5|15020.5|15024.4|15023.4|15021.3|15020.3|194
1628778410000|2021-08-12 14:26:50|15021.4|15020.4|15020.7|15019.7|15021.8|15020.8|15020.3|15019.3|138
1628778420000|2021-08-12 14:27:00|15020.8|15019.8|15017.2|15016.2|15021.2|15020.2|15017.2|15016.2|292
1628778430000|2021-08-12 14:27:10|15017.4|15016.4|15016.7|15015.7|15019|15018|15016.3|15015.3|244
1628778440000|2021-08-12 14:27:20|15016.5|15015.5|15019.3|15018.3|15019.4|15018.4|15016.4|15015.4|132
1628778450000|2021-08-12 14:27:30|15019.2|15018.2|15019.3|15018.3|15019.9|15018.9|15018.4|15017.4|116
1628778460000|2021-08-12 14:27:40|15019.8|15018.8|15019.8|15018.8|15020.5|15019.5|15018.7|15017.7|110
1628778470000|2021-08-12 14:27:50|15020|15019|15018.7|15017.7|15020.2|15019.2|15018.2|15017.2|85
1628778480000|2021-08-12 14:28:00|15018.5|15017.5|15020.7|15019.7|15021.3|15020.3|15018.3|15017.3|122
1628778490000|2021-08-12 14:28:10|15020.8|15019.8|15022.9|15021.9|15023|15022|15020.5|15019.5|191
1628778500000|2021-08-12 14:28:20|15023.5|15022.5|15022.4|15021.4|15024.5|15023.5|15022.3|15021.3|106
1628778510000|2021-08-12 14:28:30|15022.5|15021.5|15021.3|15020.3|15023.3|15022.3|15021|15020|94
1628778520000|2021-08-12 14:28:40|15021.2|15020.2|15021.7|15020.7|15022.2|15021.2|15020.9|15019.9|56
1628778530000|2021-08-12 14:28:50|15021.5|15020.5|15021.2|15020.2|15021.5|15020.5|15020.3|15019.3|37
1628778540000|2021-08-12 14:29:00|15021|15020|15023.4|15022.4|15023.4|15022.4|15019.5|15018.5|149
1628778550000|2021-08-12 14:29:10|15023.3|15022.3|15030.7|15029.7|15030.7|15029.7|15023.3|15022.3|726
1628778560000|2021-08-12 14:29:20|15030.5|15029.5|15030.3|15029.3|15030.9|15029.9|15028|15027|324
1628778570000|2021-08-12 14:29:30|15030.4|15029.4|15028.8|15027.8|15030.7|15029.7|15027.3|15026.3|238
1628778580000|2021-08-12 14:29:40|15028.9|15027.9|15027.8|15026.8|15029.9|15028.9|15027.7|15026.7|200
1628778590000|2021-08-12 14:29:50|15027.7|15026.7|15028.4|15027.4|15028.8|15027.8|15026.9|15025.9|137
1628778600000|2021-08-12 14:30:00|15028.5|15027.5|15037.2|15036.2|15037.2|15036.2|15028.5|15027.5|786
1628778610000|2021-08-12 14:30:10|15037|15036|15031.8|15030.8|15037|15036|15031.5|15030.5|347
1628778620000|2021-08-12 14:30:20|15032|15031|15034.9|15033.9|15036.8|15035.8|15030.3|15029.3|331
1628778630000|2021-08-12 14:30:30|15034.8|15033.8|15035.5|15034.5|15036|15035|15033.8|15032.8|180
1628778640000|2021-08-12 14:30:40|15035.8|15034.8|15036.8|15035.8|15036.9|15035.9|15034.4|15033.4|172
1628778650000|2021-08-12 14:30:50|15037|15036|15036.9|15035.9|15037.8|15036.8|15035.7|15034.7|213
1628778660000|2021-08-12 14:31:00|15037|15036|15037.2|15036.2|15039.4|15038.4|15036.5|15035.5|359
1628778670000|2021-08-12 14:31:10|15037|15036|15035.8|15034.8|15038.5|15037.5|15035.8|15034.8|300
1628778680000|2021-08-12 14:31:20|15035.5|15034.5|15033.3|15032.3|15036.5|15035.5|15032.7|15031.7|329
1628778690000|2021-08-12 14:31:30|15033.2|15032.2|15035.9|15034.9|15036.7|15035.7|15033.2|15032.2|231
1628778700000|2021-08-12 14:31:40|15035|15034|15032.7|15031.7|15036|15035|15032.5|15031.5|210
1628778710000|2021-08-12 14:31:50|15032.9|15031.9|15034.9|15033.9|15035.7|15034.7|15032.4|15031.4|172
1628778720000|2021-08-12 14:32:00|15035|15034|15035.3|15034.3|15037.7|15036.7|15034.5|15033.5|261
1628778730000|2021-08-12 14:32:10|15035.2|15034.2|15037.7|15036.7|15038.8|15037.8|15035.2|15034.2|218
1628778740000|2021-08-12 14:32:20|15037.8|15036.8|15038.3|15037.3|15039.2|15038.2|15036|15035|153
1628778750000|2021-08-12 14:32:30|15038.4|15037.4|15037.7|15036.7|15040.2|15039.2|15036.5|15035.5|478
1628778760000|2021-08-12 14:32:40|15037.5|15036.5|15038.8|15037.8|15038.9|15037.9|15036.9|15035.9|110
1628778770000|2021-08-12 14:32:50|15038.9|15037.9|15037.7|15036.7|15039.3|15038.3|15037.7|15036.7|122
1628778780000|2021-08-12 14:33:00|15037.8|15036.8|15038.7|15037.7|15038.7|15037.7|15035|15034|357
1628778790000|2021-08-12 14:33:10|15038.9|15037.9|15042|15041|15042.5|15041.5|15037|15036|519
1628778800000|2021-08-12 14:33:20|15042.4|15041.4|15040.4|15039.4|15044.3|15043.3|15039.5|15038.5|420
1628778810000|2021-08-12 14:33:30|15040.3|15039.3|15038.9|15037.9|15040.8|15039.8|15038.7|15037.7|155
1628778820000|2021-08-12 14:33:40|15039|15038|15036.4|15035.4|15039.2|15038.2|15036.3|15035.3|235
1628778830000|2021-08-12 14:33:50|15036.3|15035.3|15037|15036|15038.7|15037.7|15036.2|15035.2|176
1628778840000|2021-08-12 14:34:00|15037.2|15036.2|15039.9|15038.9|15041.8|15040.8|15037.2|15036.2|238
1628778850000|2021-08-12 14:34:10|15040|15039|15041.5|15040.5|15042.8|15041.8|15039.4|15038.4|314
1628778860000|2021-08-12 14:34:20|15041.7|15040.7|15041.2|15040.2|15043.3|15042.3|15040.3|15039.3|295
1628778870000|2021-08-12 14:34:30|15041|15040|15039.7|15038.7|15041.4|15040.4|15039.2|15038.2|312
1628778880000|2021-08-12 14:34:40|15039.4|15038.4|15042.2|15041.2|15042.2|15041.2|15039|15038|160
1628778890000|2021-08-12 14:34:50|15041.9|15040.9|15039.5|15038.5|15042.7|15041.7|15039.4|15038.4|173
1628778900000|2021-08-12 14:35:00|15039.7|15038.7|15045.8|15044.8|15047|15046|15039|15038|770
1628778910000|2021-08-12 14:35:10|15046.2|15045.2|15047.8|15046.8|15049.3|15048.3|15045.8|15044.8|669
1628778920000|2021-08-12 14:35:20|15047.4|15046.4|15046.3|15045.3|15048.4|15047.4|15045.9|15044.9|334
1628778930000|2021-08-12 14:35:30|15046.4|15045.4|15043|15042|15047.5|15046.5|15042.9|15041.9|351
1628778940000|2021-08-12 14:35:40|15043.4|15042.4|15044.2|15043.2|15045.8|15044.8|15043.4|15042.4|223
1628778950000|2021-08-12 14:35:50|15044.3|15043.3|15043.3|15042.3|15044.9|15043.9|15041.9|15040.9|159
1628778960000|2021-08-12 14:36:00|15043.4|15042.4|15042.4|15041.4|15045.7|15044.7|15041.8|15040.8|225
1628778970000|2021-08-12 14:36:10|15042.5|15041.5|15042.2|15041.2|15043.3|15042.3|15041.5|15040.5|211
1628778980000|2021-08-12 14:36:20|15041.9|15040.9|15041|15040|15042.5|15041.5|15041|15040|168
1628778990000|2021-08-12 14:36:30|15041.3|15040.3|15039.7|15038.7|15041.8|15040.8|15039.5|15038.5|273
1628779000000|2021-08-12 14:36:40|15039.5|15038.5|15039.5|15038.5|15041.9|15040.9|15038.3|15037.3|227
1628779010000|2021-08-12 14:36:50|15039.4|15038.4|15040.3|15039.3|15040.9|15039.9|15039.2|15038.2|133
1628779020000|2021-08-12 14:37:00|15040.2|15039.2|15038|15037|15040.7|15039.7|15037.2|15036.2|229
1628779030000|2021-08-12 14:37:10|15037.9|15036.9|15039.4|15038.4|15040.5|15039.5|15037.9|15036.9|231
1628779040000|2021-08-12 14:37:20|15039.5|15038.5|15036.7|15035.7|15040.5|15039.5|15036.7|15035.7|242
1628779050000|2021-08-12 14:37:30|15036.8|15035.8|15039.8|15038.8|15040.9|15039.9|15036.8|15035.8|163
1628779060000|2021-08-12 14:37:40|15039.7|15038.7|15039.2|15038.2|15040.3|15039.3|15038.3|15037.3|108
1628779070000|2021-08-12 14:37:50|15039|15038|15040|15039|15040.2|15039.2|15038.5|15037.5|58
1628779080000|2021-08-12 14:38:00|15040.2|15039.2|15038.7|15037.7|15040.2|15039.2|15037.2|15036.2|159
1628779090000|2021-08-12 14:38:10|15038.8|15037.8|15036.4|15035.4|15038.8|15037.8|15036.4|15035.4|146
1628779100000|2021-08-12 14:38:20|15036.5|15035.5|15036.3|15035.3|15038|15037|15035.8|15034.8|196
1628779110000|2021-08-12 14:38:30|15036.4|15035.4|15038.2|15037.2|15039|15038|15036.4|15035.4|140
1628779120000|2021-08-12 14:38:40|15038.3|15037.3|15038|15037|15038.8|15037.8|15037.7|15036.7|65
1628779130000|2021-08-12 14:38:50|15037.9|15036.9|15038.4|15037.4|15039.8|15038.8|15037.8|15036.8|125
1628779140000|2021-08-12 14:39:00|15038.3|15037.3|15038.2|15037.2|15039.3|15038.3|15037.9|15036.9|119
1628779150000|2021-08-12 14:39:10|15037.9|15036.9|15036.5|15035.5|15038.5|15037.5|15036.3|15035.3|127
1628779160000|2021-08-12 14:39:20|15036.4|15035.4|15035.7|15034.7|15036.4|15035.4|15035.2|15034.2|175
1628779170000|2021-08-12 14:39:30|15035.8|15034.8|15035.4|15034.4|15036.2|15035.2|15034.8|15033.8|125
1628779180000|2021-08-12 14:39:40|15035.5|15034.5|15034.9|15033.9|15035.5|15034.5|15033.9|15032.9|185
1628779190000|2021-08-12 14:39:50|15034.8|15033.8|15033.8|15032.8|15035.2|15034.2|15033.5|15032.5|116
1628779200000|2021-08-12 14:40:00|15033.9|15032.9|15036.9|15035.9|15037.7|15036.7|15033.2|15032.2|342
1628779210000|2021-08-12 14:40:10|15036.8|15035.8|15039.5|15038.5|15040.7|15039.7|15036.8|15035.8|414
1628779220000|2021-08-12 14:40:20|15039.8|15038.8|15038.4|15037.4|15042.5|15041.5|15038.4|15037.4|416
1628779230000|2021-08-12 14:40:30|15038.5|15037.5|15039|15038|15039.5|15038.5|15037.9|15036.9|144
1628779240000|2021-08-12 14:40:40|15038.5|15037.5|15037.9|15036.9|15039.4|15038.4|15037.8|15036.8|173
1628779250000|2021-08-12 14:40:50|15038|15037|15037|15036|15039.2|15038.2|15036.5|15035.5|160
1628779260000|2021-08-12 14:41:00|15037.5|15036.5|15039.7|15038.7|15040.9|15039.9|15037.5|15036.5|175
1628779270000|2021-08-12 14:41:10|15039.5|15038.5|15039.4|15038.4|15040.9|15039.9|15039|15038|105
1628779280000|2021-08-12 14:41:20|15039.3|15038.3|15038.3|15037.3|15040.8|15039.8|15038.2|15037.2|171
1628779290000|2021-08-12 14:41:30|15038.9|15037.9|15038.9|15037.9|15039.8|15038.8|15038.4|15037.4|62
1628779300000|2021-08-12 14:41:40|15038.8|15037.8|15037.2|15036.2|15039.7|15038.7|15037|15036|77
1628779310000|2021-08-12 14:41:50|15037.3|15036.3|15038.9|15037.9|15039|15038|15037.2|15036.2|74
1628779320000|2021-08-12 14:42:00|15039|15038|15039.8|15038.8|15041|15040|15038.8|15037.8|149
1628779330000|2021-08-12 14:42:10|15039.9|15038.9|15040.8|15039.8|15040.9|15039.9|15039.2|15038.2|78
1628779340000|2021-08-12 14:42:20|15041|15040|15041.3|15040.3|15042.5|15041.5|15040.9|15039.9|167
1628779350000|2021-08-12 14:42:30|15041.2|15040.2|15038.4|15037.4|15042|15041|15038.4|15037.4|125
1628779360000|2021-08-12 14:42:40|15038.3|15037.3|15038.8|15037.8|15039.4|15038.4|15038.3|15037.3|64
1628779370000|2021-08-12 14:42:50|15038.9|15037.9|15037.9|15036.9|15040.7|15039.7|15037.5|15036.5|154
1628779380000|2021-08-12 14:43:00|15037.8|15036.8|15037.4|15036.4|15039.8|15038.8|15037.2|15036.2|136
1628779390000|2021-08-12 14:43:10|15037.5|15036.5|15037.8|15036.8|15039|15038|15036.4|15035.4|102
1628779400000|2021-08-12 14:43:20|15037.7|15036.7|15035|15034|15037.9|15036.9|15035|15034|122
1628779410000|2021-08-12 14:43:30|15035.4|15034.4|15036.8|15035.8|15037.2|15036.2|15034.3|15033.3|173
1628779420000|2021-08-12 14:43:40|15036.9|15035.9|15034.9|15033.9|15037|15036|15034.9|15033.9|113
1628779430000|2021-08-12 14:43:50|15035|15034|15033.7|15032.7|15035.7|15034.7|15033.5|15032.5|116
1628779440000|2021-08-12 14:44:00|15033.8|15032.8|15035.7|15034.7|15036.2|15035.2|15033.5|15032.5|134
1628779450000|2021-08-12 14:44:10|15035.8|15034.8|15034|15033|15036.4|15035.4|15034|15033|81
1628779460000|2021-08-12 14:44:20|15034.2|15033.2|15035.7|15034.7|15035.8|15034.8|15033.7|15032.7|133
1628779470000|2021-08-12 14:44:30|15035.8|15034.8|15033.8|15032.8|15035.8|15034.8|15033.4|15032.4|103
1628779480000|2021-08-12 14:44:40|15033.7|15032.7|15035.5|15034.5|15036|15035|15033.2|15032.2|180
1628779490000|2021-08-12 14:44:50|15035.7|15034.7|15035.5|15034.5|15037|15036|15035.4|15034.4|116
1628779500000|2021-08-12 14:45:00|15035.8|15034.8|15036|15035|15038|15037|15034.8|15033.8|219
1628779510000|2021-08-12 14:45:10|15035.8|15034.8|15034.9|15033.9|15035.9|15034.9|15033.2|15032.2|117
1628779520000|2021-08-12 14:45:20|15034.8|15033.8|15036.9|15035.9|15037.8|15036.8|15034.3|15033.3|207
1628779530000|2021-08-12 14:45:30|15036.8|15035.8|15038|15037|15038.3|15037.3|15036.7|15035.7|81
1628779540000|2021-08-12 14:45:40|15038.2|15037.2|15039|15038|15039.2|15038.2|15037.8|15036.8|209
1628779550000|2021-08-12 14:45:50|15039.2|15038.2|15039.2|15038.2|15039.5|15038.5|15038.3|15037.3|115
1628779560000|2021-08-12 14:46:00|15039.3|15038.3|15039.5|15038.5|15040.5|15039.5|15038.5|15037.5|193
1628779570000|2021-08-12 14:46:10|15039.7|15038.7|15036.7|15035.7|15039.9|15038.9|15035.7|15034.7|131
1628779580000|2021-08-12 14:46:20|15036.8|15035.8|15038.2|15037.2|15038.4|15037.4|15036.4|15035.4|63
1628779590000|2021-08-12 14:46:30|15038|15037|15038.4|15037.4|15038.5|15037.5|15036.5|15035.5|102
1628779600000|2021-08-12 14:46:40|15038.5|15037.5|15038.9|15037.9|15039.3|15038.3|15037.4|15036.4|107
1628779610000|2021-08-12 14:46:50|15038.8|15037.8|15038.7|15037.7|15039.5|15038.5|15038.3|15037.3|75
1628779620000|2021-08-12 14:47:00|15038.5|15037.5|15038.7|15037.7|15040|15039|15037.9|15036.9|111
1628779630000|2021-08-12 14:47:10|15038.5|15037.5|15039.2|15038.2|15039.7|15038.7|15038|15037|65
1628779640000|2021-08-12 14:47:20|15038.2|15037.2|15036.4|15035.4|15038.4|15037.4|15036.3|15035.3|105
1628779650000|2021-08-12 14:47:30|15036.3|15035.3|15039.4|15038.4|15039.7|15038.7|15036.3|15035.3|103
1628779660000|2021-08-12 14:47:40|15039.3|15038.3|15038.4|15037.4|15039.3|15038.3|15037.9|15036.9|111
1628779670000|2021-08-12 14:47:50|15038.3|15037.3|15036.9|15035.9|15038.5|15037.5|15036.3|15035.3|82
1628779680000|2021-08-12 14:48:00|15036.5|15035.5|15037.9|15036.9|15038.4|15037.4|15035.7|15034.7|145
1628779690000|2021-08-12 14:48:10|15037.8|15036.8|15037.9|15036.9|15038.8|15037.8|15037|15036|67
1628779700000|2021-08-12 14:48:20|15037.8|15036.8|15037|15036|15038.3|15037.3|15036.2|15035.2|59
1628779710000|2021-08-12 14:48:30|15036.9|15035.9|15038.3|15037.3|15038.8|15037.8|15036.8|15035.8|79
1628779720000|2021-08-12 14:48:40|15038.2|15037.2|15036.4|15035.4|15038.2|15037.2|15036.3|15035.3|56
1628779730000|2021-08-12 14:48:50|15036.3|15035.3|15034.4|15033.4|15036.3|15035.3|15034|15033|143
1628779740000|2021-08-12 14:49:00|15034.5|15033.5|15035.9|15034.9|15036.7|15035.7|15034.5|15033.5|71
1628779750000|2021-08-12 14:49:10|15035.8|15034.8|15037.4|15036.4|15037.8|15036.8|15035.5|15034.5|71
1628779760000|2021-08-12 14:49:20|15037.3|15036.3|15039|15038|15039.3|15038.3|15037.3|15036.3|158
1628779770000|2021-08-12 14:49:30|15039.2|15038.2|15042|15041|15042.4|15041.4|15038.9|15037.9|245
1628779780000|2021-08-12 14:49:40|15042.5|15041.5|15042|15041|15042.8|15041.8|15040.8|15039.8|205
1628779790000|2021-08-12 14:49:50|15042.3|15041.3|15045.7|15044.7|15046.3|15045.3|15042.3|15041.3|365
1628779800000|2021-08-12 14:50:00|15045.4|15044.4|15047.2|15046.2|15047.8|15046.8|15045.4|15044.4|304
1628779810000|2021-08-12 14:50:10|15047|15046|15053.7|15052.7|15054.4|15053.4|15046.4|15045.4|1141
1628779820000|2021-08-12 14:50:20|15053.4|15052.4|15055.8|15054.8|15057.5|15056.5|15053.4|15052.4|520
1628779830000|2021-08-12 14:50:30|15055.9|15054.9|15056.9|15055.9|15058|15057|15055.8|15054.8|434
1628779840000|2021-08-12 14:50:40|15056.8|15055.8|15059.7|15058.7|15060.8|15059.8|15056.3|15055.3|631
1628779850000|2021-08-12 14:50:50|15059.2|15058.2|15058.4|15057.4|15059.5|15058.5|15056.9|15055.9|359
1628779860000|2021-08-12 14:51:00|15058.3|15057.3|15055.4|15054.4|15058.3|15057.3|15055.3|15054.3|297
1628779870000|2021-08-12 14:51:10|15055.5|15054.5|15055.8|15054.8|15057|15056|15055.4|15054.4|163
1628779880000|2021-08-12 14:51:20|15056.3|15055.3|15055.2|15054.2|15057.2|15056.2|15054.5|15053.5|164
1628779890000|2021-08-12 14:51:30|15055|15054|15056.4|15055.4|15056.4|15055.4|15054|15053|127
1628779900000|2021-08-12 14:51:40|15056.3|15055.3|15055.9|15054.9|15058|15057|15055.7|15054.7|126
1628779910000|2021-08-12 14:51:50|15055.8|15054.8|15056.5|15055.5|15056.5|15055.5|15055.3|15054.3|104
1628779920000|2021-08-12 14:52:00|15056.4|15055.4|15058.2|15057.2|15058.3|15057.3|15056.3|15055.3|133
1628779930000|2021-08-12 14:52:10|15058|15057|15058|15057|15059.4|15058.4|15057.5|15056.5|241
1628779940000|2021-08-12 14:52:20|15057.9|15056.9|15057.3|15056.3|15059.2|15058.2|15057.3|15056.3|75
1628779950000|2021-08-12 14:52:30|15057.4|15056.4|15055|15054|15058|15057|15054.5|15053.5|188
1628779960000|2021-08-12 14:52:40|15055.3|15054.3|15054.9|15053.9|15055.7|15054.7|15054.7|15053.7|110
1628779970000|2021-08-12 14:52:50|15054.8|15053.8|15055.2|15054.2|15055.2|15054.2|15053.9|15052.9|131
1628779980000|2021-08-12 14:53:00|15054.9|15053.9|15055.9|15054.9|15056.3|15055.3|15054.2|15053.2|189
1628779990000|2021-08-12 14:53:10|15056|15055|15055.5|15054.5|15056.4|15055.4|15054.9|15053.9|92
1628780000000|2021-08-12 14:53:20|15055.8|15054.8|15055.3|15054.3|15056.7|15055.7|15054.9|15053.9|76
1628780010000|2021-08-12 14:53:30|15055.4|15054.4|15057|15056|15057.5|15056.5|15055.3|15054.3|123
1628780020000|2021-08-12 14:53:40|15057.2|15056.2|15055.5|15054.5|15058.3|15057.3|15055.4|15054.4|146
1628780030000|2021-08-12 14:53:50|15055.4|15054.4|15056.4|15055.4|15057.8|15056.8|15055.3|15054.3|117
1628780040000|2021-08-12 14:54:00|15056.5|15055.5|15056.8|15055.8|15058|15057|15056.5|15055.5|124
1628780050000|2021-08-12 14:54:10|15056.9|15055.9|15057.4|15056.4|15057.4|15056.4|15056.7|15055.7|71
1628780060000|2021-08-12 14:54:20|15057.3|15056.3|15057.4|15056.4|15058.3|15057.3|15056.9|15055.9|149
1628780070000|2021-08-12 14:54:30|15057.7|15056.7|15060.2|15059.2|15060.3|15059.3|15057.7|15056.7|285
1628780080000|2021-08-12 14:54:40|15060.3|15059.3|15062.2|15061.2|15062.2|15061.2|15060.3|15059.3|297
1628780090000|2021-08-12 14:54:50|15061.9|15060.9|15062.3|15061.3|15063|15062|15061.4|15060.4|267
1628780100000|2021-08-12 14:55:00|15062.4|15061.4|15061.5|15060.5|15063.8|15062.8|15061.4|15060.4|294
1628780110000|2021-08-12 14:55:10|15061.2|15060.2|15060.5|15059.5|15062|15061|15060.3|15059.3|281
1628780120000|2021-08-12 14:55:20|15060.3|15059.3|15060.4|15059.4|15060.8|15059.8|15059.8|15058.8|247
1628780130000|2021-08-12 14:55:30|15060.3|15059.3|15060.8|15059.8|15060.8|15059.8|15059.5|15058.5|162
1628780140000|2021-08-12 14:55:40|15060.7|15059.7|15059.8|15058.8|15061.3|15060.3|15059.8|15058.8|117
1628780150000|2021-08-12 14:55:50|15059.9|15058.9|15058.7|15057.7|15059.9|15058.9|15058.3|15057.3|174
1628780160000|2021-08-12 14:56:00|15058.5|15057.5|15057.7|15056.7|15058.9|15057.9|15056.5|15055.5|299
1628780170000|2021-08-12 14:56:10|15057.4|15056.4|15055.7|15054.7|15057.5|15056.5|15054.9|15053.9|221
1628780180000|2021-08-12 14:56:20|15055.8|15054.8|15055.2|15054.2|15055.9|15054.9|15053.9|15052.9|150
1628780190000|2021-08-12 14:56:30|15055|15054|15054.7|15053.7|15055.7|15054.7|15054.4|15053.4|102
1628780200000|2021-08-12 14:56:40|15054.5|15053.5|15055.7|15054.7|15056.3|15055.3|15054.4|15053.4|137
1628780210000|2021-08-12 14:56:50|15055.9|15054.9|15056.8|15055.8|15057.5|15056.5|15055.8|15054.8|100
1628780220000|2021-08-12 14:57:00|15056.7|15055.7|15055.9|15054.9|15057.8|15056.8|15055.9|15054.9|114
1628780230000|2021-08-12 14:57:10|15055.8|15054.8|15057.5|15056.5|15057.5|15056.5|15055.5|15054.5|94
1628780240000|2021-08-12 14:57:20|15057.7|15056.7|15057.2|15056.2|15058.5|15057.5|15056.3|15055.3|110
1628780250000|2021-08-12 14:57:30|15057|15056|15057.3|15056.3|15058.4|15057.4|15056.8|15055.8|49
1628780260000|2021-08-12 14:57:40|15057.2|15056.2|15056|15055|15057.7|15056.7|15055.8|15054.8|61
1628780270000|2021-08-12 14:57:50|15055.9|15054.9|15055.9|15054.9|15056|15055|15055.2|15054.2|71
1628780280000|2021-08-12 14:58:00|15056|15055|15056.2|15055.2|15056.2|15055.2|15054.3|15053.3|117
1628780290000|2021-08-12 14:58:10|15055.9|15054.9|15057.7|15056.7|15058.2|15057.2|15055.8|15054.8|128
1628780300000|2021-08-12 14:58:20|15057.8|15056.8|15059.9|15058.9|15060.7|15059.7|15057.5|15056.5|205
1628780310000|2021-08-12 14:58:30|15060|15059|15059.8|15058.8|15061.3|15060.3|15059.4|15058.4|120
1628780320000|2021-08-12 14:58:40|15059.7|15058.7|15059|15058|15060.8|15059.8|15059|15058|114
1628780330000|2021-08-12 14:58:50|15058.9|15057.9|15059|15058|15059.3|15058.3|15058.3|15057.3|76
1628780340000|2021-08-12 14:59:00|15059.2|15058.2|15059.8|15058.8|15059.9|15058.9|15058.2|15057.2|96
1628780350000|2021-08-12 14:59:10|15059.7|15058.7|15060.2|15059.2|15060.7|15059.7|15059.5|15058.5|77
1628780360000|2021-08-12 14:59:20|15060|15059|15060.7|15059.7|15060.8|15059.8|15059.4|15058.4|72
1628780370000|2021-08-12 14:59:30|15060.8|15059.8|15060.8|15059.8|15061.2|15060.2|15059.9|15058.9|186
1628780380000|2021-08-12 14:59:40|15061.2|15060.2|15060.8|15059.8|15062|15061|15060.5|15059.5|121
1628780390000|2021-08-12 14:59:50|15060.9|15059.9|15061.5|15060.5|15062|15061|15060|15059|177
1628780400000|2021-08-12 15:00:00|15061.4|15060.4|15063.4|15062.4|15063.4|15062.4|15060.7|15059.7|396
1628780410000|2021-08-12 15:00:10|15063.5|15062.5|15058.9|15057.9|15063.5|15062.5|15058.9|15057.9|233
1628780420000|2021-08-12 15:00:20|15059|15058|15057.3|15056.3|15059.3|15058.3|15057.3|15056.3|155
1628780430000|2021-08-12 15:00:30|15057|15056|15056.8|15055.8|15058|15057|15056.3|15055.3|162
1628780440000|2021-08-12 15:00:40|15056.9|15055.9|15055.7|15054.7|15056.9|15055.9|15055.3|15054.3|182
1628780450000|2021-08-12 15:00:50|15055.5|15054.5|15057.8|15056.8|15057.9|15056.9|15055.5|15054.5|178
1628780460000|2021-08-12 15:01:00|15057.7|15056.7|15057.3|15056.3|15058|15057|15056.8|15055.8|105
1628780470000|2021-08-12 15:01:10|15057|15056|15055.7|15054.7|15057.5|15056.5|15055.4|15054.4|206
1628780480000|2021-08-12 15:01:20|15055.8|15054.8|15056.3|15055.3|15057.3|15056.3|15055.5|15054.5|165
1628780490000|2021-08-12 15:01:30|15056.4|15055.4|15057.5|15056.5|15057.7|15056.7|15054.8|15053.8|334
1628780500000|2021-08-12 15:01:40|15057.3|15056.3|15059.8|15058.8|15059.8|15058.8|15057.3|15056.3|185
1628780510000|2021-08-12 15:01:50|15060|15059|15062.8|15061.8|15064.5|15063.5|15059.7|15058.7|480
1628780520000|2021-08-12 15:02:00|15062.7|15061.7|15061.9|15060.9|15063.5|15062.5|15060.8|15059.8|283
1628780530000|2021-08-12 15:02:10|15061.8|15060.8|15060.5|15059.5|15062.2|15061.2|15060.2|15059.2|100
1628780540000|2021-08-12 15:02:20|15060.4|15059.4|15057.8|15056.8|15060.5|15059.5|15057.8|15056.8|162
1628780550000|2021-08-12 15:02:30|15057.9|15056.9|15057.3|15056.3|15057.9|15056.9|15056|15055|136
1628780560000|2021-08-12 15:02:40|15057.4|15056.4|15055.2|15054.2|15058.2|15057.2|15054|15053|279
1628780570000|2021-08-12 15:02:50|15055|15054|15052.9|15051.9|15055|15054|15052.8|15051.8|173
1628780580000|2021-08-12 15:03:00|15052.8|15051.8|15052.2|15051.2|15053.4|15052.4|15051.9|15050.9|292
1628780590000|2021-08-12 15:03:10|15052|15051|15054.3|15053.3|15055|15054|15052|15051|235
1628780600000|2021-08-12 15:03:20|15054.4|15053.4|15051.9|15050.9|15054.5|15053.5|15051.7|15050.7|221
1628780610000|2021-08-12 15:03:30|15052|15051|15052.7|15051.7|15053.5|15052.5|15051.7|15050.7|142
1628780620000|2021-08-12 15:03:40|15052.5|15051.5|15051.4|15050.4|15053.2|15052.2|15051.4|15050.4|111
1628780630000|2021-08-12 15:03:50|15051.3|15050.3|15050.4|15049.4|15051.7|15050.7|15050|15049|184
1628780640000|2021-08-12 15:04:00|15050.5|15049.5|15051.4|15050.4|15052.7|15051.7|15050.5|15049.5|183
1628780650000|2021-08-12 15:04:10|15051.3|15050.3|15051.3|15050.3|15051.7|15050.7|15050.5|15049.5|114
1628780660000|2021-08-12 15:04:20|15051.2|15050.2|15050.4|15049.4|15052|15051|15050.3|15049.3|110
1628780670000|2021-08-12 15:04:30|15050.5|15049.5|15050.9|15049.9|15051.2|15050.2|15050.3|15049.3|42
1628780680000|2021-08-12 15:04:40|15051|15050|15048.4|15047.4|15051.5|15050.5|15048.4|15047.4|330
1628780690000|2021-08-12 15:04:50|15048.7|15047.7|15046.3|15045.3|15049.3|15048.3|15046.2|15045.2|309
1628780700000|2021-08-12 15:05:00|15046.2|15045.2|15049.2|15048.2|15049.5|15048.5|15046.2|15045.2|254
1628780710000|2021-08-12 15:05:10|15049.3|15048.3|15048.9|15047.9|15049.7|15048.7|15048.2|15047.2|117
1628780720000|2021-08-12 15:05:20|15048.7|15047.7|15050.9|15049.9|15050.9|15049.9|15048.5|15047.5|154
1628780730000|2021-08-12 15:05:30|15051|15050|15051.3|15050.3|15052.3|15051.3|15050.4|15049.4|190
1628780740000|2021-08-12 15:05:40|15051.2|15050.2|15053.2|15052.2|15053.8|15052.8|15051.2|15050.2|131
1628780750000|2021-08-12 15:05:50|15053.3|15052.3|15050.4|15049.4|15053.8|15052.8|15050.3|15049.3|104
1628780760000|2021-08-12 15:06:00|15050.5|15049.5|15051.8|15050.8|15052.3|15051.3|15050.3|15049.3|139
1628780770000|2021-08-12 15:06:10|15051.9|15050.9|15053.8|15052.8|15053.8|15052.8|15051.9|15050.9|96
1628780780000|2021-08-12 15:06:20|15053.7|15052.7|15054.2|15053.2|15055.2|15054.2|15053.7|15052.7|190
1628780790000|2021-08-12 15:06:30|15054|15053|15054|15053|15054.8|15053.8|15052.9|15051.9|103
1628780800000|2021-08-12 15:06:40|15053.9|15052.9|15057.3|15056.3|15057.4|15056.4|15053.7|15052.7|197
1628780810000|2021-08-12 15:06:50|15057.4|15056.4|15058.2|15057.2|15058.8|15057.8|15057.3|15056.3|230
1628780820000|2021-08-12 15:07:00|15058.3|15057.3|15058.3|15057.3|15060|15059|15056.4|15055.4|237
1628780830000|2021-08-12 15:07:10|15058.2|15057.2|15058.2|15057.2|15058.5|15057.5|15056.7|15055.7|145
1628780840000|2021-08-12 15:07:20|15058.5|15057.5|15056.5|15055.5|15058.5|15057.5|15055|15054|260
1628780850000|2021-08-12 15:07:30|15056.4|15055.4|15055.2|15054.2|15056.8|15055.8|15055|15054|91
1628780860000|2021-08-12 15:07:40|15055|15054|15054|15053|15055.3|15054.3|15053.7|15052.7|109
1628780870000|2021-08-12 15:07:50|15054.2|15053.2|15053.3|15052.3|15054.8|15053.8|15052.2|15051.2|127
1628780880000|2021-08-12 15:08:00|15053.2|15052.2|15051.4|15050.4|15053.2|15052.2|15051.4|15050.4|103
1628780890000|2021-08-12 15:08:10|15051.5|15050.5|15051|15050|15051.7|15050.7|15050.3|15049.3|120
1628780900000|2021-08-12 15:08:20|15051.2|15050.2|15050.4|15049.4|15051.4|15050.4|15049.2|15048.2|168
1628780910000|2021-08-12 15:08:30|15050.5|15049.5|15051.3|15050.3|15052.7|15051.7|15050.5|15049.5|92
1628780920000|2021-08-12 15:08:40|15051.4|15050.4|15051.9|15050.9|15053.2|15052.2|15051|15050|53
1628780930000|2021-08-12 15:08:50|15052.2|15051.2|15053.3|15052.3|15053.3|15052.3|15050.8|15049.8|75
1628780940000|2021-08-12 15:09:00|15053.5|15052.5|15054.3|15053.3|15054.4|15053.4|15053.3|15052.3|105
1628780950000|2021-08-12 15:09:10|15054.4|15053.4|15054.7|15053.7|15055.2|15054.2|15053.3|15052.3|116
1628780960000|2021-08-12 15:09:20|15054.5|15053.5|15054|15053|15055.2|15054.2|15053.5|15052.5|88
1628780970000|2021-08-12 15:09:30|15054.2|15053.2|15052.5|15051.5|15054.8|15053.8|15052.2|15051.2|82
1628780980000|2021-08-12 15:09:40|15052.7|15051.7|15053.4|15052.4|15053.7|15052.7|15052.2|15051.2|38
1628780990000|2021-08-12 15:09:50|15053.5|15052.5|15051.9|15050.9|15053.5|15052.5|15051.9|15050.9|47
1628781000000|2021-08-12 15:10:00|15052.3|15051.3|15052.3|15051.3|15053.8|15052.8|15051.2|15050.2|119
1628781010000|2021-08-12 15:10:10|15052.4|15051.4|15051.8|15050.8|15053.4|15052.4|15051.7|15050.7|90
1628781020000|2021-08-12 15:10:20|15051.7|15050.7|15051.7|15050.7|15052.4|15051.4|15050.8|15049.8|54
1628781030000|2021-08-12 15:10:30|15051.8|15050.8|15053.3|15052.3|15053.3|15052.3|15051.8|15050.8|117
1628781040000|2021-08-12 15:10:40|15053.2|15052.2|15053.7|15052.7|15053.8|15052.8|15052.2|15051.2|64
1628781050000|2021-08-12 15:10:50|15053.8|15052.8|15055.8|15054.8|15055.9|15054.9|15053.8|15052.8|107
1628781060000|2021-08-12 15:11:00|15055.9|15054.9|15057.4|15056.4|15057.7|15056.7|15055.9|15054.9|203
1628781070000|2021-08-12 15:11:10|15057.5|15056.5|15057.2|15056.2|15059|15058|15057.2|15056.2|167
1628781080000|2021-08-12 15:11:20|15057|15056|15055.2|15054.2|15057|15056|15055|15054|81
1628781090000|2021-08-12 15:11:30|15055.3|15054.3|15053.7|15052.7|15055.8|15054.8|15052.9|15051.9|76
1628781100000|2021-08-12 15:11:40|15053.8|15052.8|15051.2|15050.2|15053.9|15052.9|15051|15050|89
1628781110000|2021-08-12 15:11:50|15051.3|15050.3|15052.4|15051.4|15052.4|15051.4|15050.9|15049.9|117
1628781120000|2021-08-12 15:12:00|15052.3|15051.3|15052|15051|15052.9|15051.9|15050.7|15049.7|130
1628781130000|2021-08-12 15:12:10|15051.7|15050.7|15051.7|15050.7|15052.5|15051.5|15051.3|15050.3|59
1628781140000|2021-08-12 15:12:20|15051.8|15050.8|15053.4|15052.4|15053.4|15052.4|15050.4|15049.4|150
1628781150000|2021-08-12 15:12:30|15053.5|15052.5|15050.8|15049.8|15053.5|15052.5|15050.4|15049.4|128
1628781160000|2021-08-12 15:12:40|15051|15050|15051.7|15050.7|15051.9|15050.9|15049.5|15048.5|154
1628781170000|2021-08-12 15:12:50|15051.8|15050.8|15053.4|15052.4|15053.7|15052.7|15051.7|15050.7|70
1628781180000|2021-08-12 15:13:00|15053.5|15052.5|15053.8|15052.8|15054.5|15053.5|15053.4|15052.4|71
1628781190000|2021-08-12 15:13:10|15054|15053|15052.4|15051.4|15054.5|15053.5|15052.4|15051.4|54
1628781200000|2021-08-12 15:13:20|15052.8|15051.8|15053.7|15052.7|15054.2|15053.2|15052.8|15051.8|26
1628781210000|2021-08-12 15:13:30|15053.5|15052.5|15051.2|15050.2|15053.7|15052.7|15051.2|15050.2|46
1628781220000|2021-08-12 15:13:40|15051.3|15050.3|15052|15051|15052.3|15051.3|15051.2|15050.2|77
1628781230000|2021-08-12 15:13:50|15051.9|15050.9|15049.3|15048.3|15052.5|15051.5|15049.2|15048.2|101
1628781240000|2021-08-12 15:14:00|15049.4|15048.4|15049.4|15048.4|15050.7|15049.7|15048.5|15047.5|144
1628781250000|2021-08-12 15:14:10|15049.3|15048.3|15047|15046|15049.3|15048.3|15046.4|15045.4|401
1628781260000|2021-08-12 15:14:20|15046.8|15045.8|15045.9|15044.9|15046.9|15045.9|15044.3|15043.3|319
1628781270000|2021-08-12 15:14:30|15045.8|15044.8|15045.2|15044.2|15045.8|15044.8|15044.5|15043.5|117
1628781280000|2021-08-12 15:14:40|15045|15044|15045.7|15044.7|15046.2|15045.2|15044.7|15043.7|93
1628781290000|2021-08-12 15:14:50|15045.9|15044.9|15044.8|15043.8|15047|15046|15044.5|15043.5|163
1628781300000|2021-08-12 15:15:00|15044.5|15043.5|15046.7|15045.7|15046.7|15045.7|15044.4|15043.4|193
1628781310000|2021-08-12 15:15:10|15046.5|15045.5|15047.4|15046.4|15048.5|15047.5|15045.8|15044.8|254
1628781320000|2021-08-12 15:15:20|15047.3|15046.3|15046|15045|15048.7|15047.7|15045|15044|131
1628781330000|2021-08-12 15:15:30|15046.2|15045.2|15044|15043|15046.7|15045.7|15044|15043|96
1628781340000|2021-08-12 15:15:40|15043.9|15042.9|15045.8|15044.8|15045.8|15044.8|15043.8|15042.8|175
1628781350000|2021-08-12 15:15:50|15045.7|15044.7|15046.3|15045.3|15047.3|15046.3|15044.4|15043.4|111
1628781360000|2021-08-12 15:16:00|15045.9|15044.9|15047.7|15046.7|15047.9|15046.9|15045.8|15044.8|130
1628781370000|2021-08-12 15:16:10|15047.5|15046.5|15048.4|15047.4|15049|15048|15047.5|15046.5|176
1628781380000|2021-08-12 15:16:20|15048.2|15047.2|15049.7|15048.7|15050|15049|15048.2|15047.2|147
1628781390000|2021-08-12 15:16:30|15049.8|15048.8|15050.9|15049.9|15052.4|15051.4|15049.5|15048.5|196
1628781400000|2021-08-12 15:16:40|15051.2|15050.2|15049.8|15048.8|15051.2|15050.2|15049.3|15048.3|88
1628781410000|2021-08-12 15:16:50|15049.7|15048.7|15050.2|15049.2|15050.5|15049.5|15049.4|15048.4|77
1628781420000|2021-08-12 15:17:00|15050|15049|15052|15051|15053.8|15052.8|15049.7|15048.7|243
1628781430000|2021-08-12 15:17:10|15051.9|15050.9|15051.4|15050.4|15052|15051|15051|15050|65
1628781440000|2021-08-12 15:17:20|15051.3|15050.3|15053|15052|15053.5|15052.5|15051.3|15050.3|103
1628781450000|2021-08-12 15:17:30|15053.2|15052.2|15052.4|15051.4|15053.2|15052.2|15050.9|15049.9|66
1628781460000|2021-08-12 15:17:40|15052.5|15051.5|15051|15050|15052.5|15051.5|15050.4|15049.4|38
1628781470000|2021-08-12 15:17:50|15051.2|15050.2|15052.2|15051.2|15052.5|15051.5|15051.2|15050.2|35
1628781480000|2021-08-12 15:18:00|15052|15051|15050.9|15049.9|15052|15051|15050.5|15049.5|51
1628781490000|2021-08-12 15:18:10|15051|15050|15050.2|15049.2|15051.3|15050.3|15049.4|15048.4|76
1628781500000|2021-08-12 15:18:20|15050|15049|15049.3|15048.3|15050.5|15049.5|15049|15048|72
1628781510000|2021-08-12 15:18:30|15049.2|15048.2|15048|15047|15050.2|15049.2|15048|15047|111
1628781520000|2021-08-12 15:18:40|15047.9|15046.9|15051.2|15050.2|15051.4|15050.4|15047|15046|291
1628781530000|2021-08-12 15:18:50|15051.4|15050.4|15054.7|15053.7|15054.7|15053.7|15051.3|15050.3|181
1628781540000|2021-08-12 15:19:00|15054.8|15053.8|15054|15053|15055.7|15054.7|15053.9|15052.9|215
1628781550000|2021-08-12 15:19:10|15053.9|15052.9|15055.3|15054.3|15055.8|15054.8|15053.3|15052.3|158
1628781560000|2021-08-12 15:19:20|15055.4|15054.4|15054.9|15053.9|15055.8|15054.8|15054.4|15053.4|110
1628781570000|2021-08-12 15:19:30|15054.8|15053.8|15054.8|15053.8|15055|15054|15053.9|15052.9|100
1628781580000|2021-08-12 15:19:40|15054.9|15053.9|15056.2|15055.2|15056.2|15055.2|15054.8|15053.8|100
1628781590000|2021-08-12 15:19:50|15056|15055|15054.3|15053.3|15056.2|15055.2|15053.5|15052.5|113
1628781600000|2021-08-12 15:20:00|15054.4|15053.4|15054.7|15053.7|15056.5|15055.5|15054.3|15053.3|123
1628781610000|2021-08-12 15:20:10|15054.5|15053.5|15056.8|15055.8|15056.8|15055.8|15054.4|15053.4|68
1628781620000|2021-08-12 15:20:20|15056.7|15055.7|15056.8|15055.8|15057.8|15056.8|15056.4|15055.4|130
1628781630000|2021-08-12 15:20:30|15056.9|15055.9|15059.5|15058.5|15059.5|15058.5|15056.5|15055.5|99
1628781640000|2021-08-12 15:20:40|15059.4|15058.4|15059.5|15058.5|15060|15059|15059|15058|157
1628781650000|2021-08-12 15:20:50|15059.8|15058.8|15059.4|15058.4|15060|15059|15059.2|15058.2|93
1628781660000|2021-08-12 15:21:00|15059.5|15058.5|15061.4|15060.4|15061.7|15060.7|15058.8|15057.8|202
1628781670000|2021-08-12 15:21:10|15061.5|15060.5|15060.7|15059.7|15061.9|15060.9|15060.5|15059.5|131
1628781680000|2021-08-12 15:21:20|15060.4|15059.4|15059.4|15058.4|15060.8|15059.8|15059.2|15058.2|132
1628781690000|2021-08-12 15:21:30|15059.5|15058.5|15056.7|15055.7|15059.5|15058.5|15056.4|15055.4|200
1628781700000|2021-08-12 15:21:40|15056.5|15055.5|15058.4|15057.4|15058.4|15057.4|15056.3|15055.3|100
1628781710000|2021-08-12 15:21:50|15058.7|15057.7|15057.9|15056.9|15058.9|15057.9|15057.9|15056.9|54
1628781720000|2021-08-12 15:22:00|15058|15057|15057.2|15056.2|15059.4|15058.4|15057.2|15056.2|90
1628781730000|2021-08-12 15:22:10|15057|15056|15058.5|15057.5|15058.5|15057.5|15056.5|15055.5|79
1628781740000|2021-08-12 15:22:20|15058.9|15057.9|15060.4|15059.4|15061|15060|15058.8|15057.8|187
1628781750000|2021-08-12 15:22:30|15060.3|15059.3|15060.8|15059.8|15061.5|15060.5|15060.3|15059.3|79
1628781760000|2021-08-12 15:22:40|15060.7|15059.7|15060.7|15059.7|15061|15060|15060|15059|137
1628781770000|2021-08-12 15:22:50|15060.5|15059.5|15059.2|15058.2|15060.5|15059.5|15058.8|15057.8|98
1628781780000|2021-08-12 15:23:00|15059|15058|15055.5|15054.5|15059|15058|15055|15054|203
1628781790000|2021-08-12 15:23:10|15055.7|15054.7|15054.2|15053.2|15056|15055|15054.2|15053.2|124
1628781800000|2021-08-12 15:23:20|15054.3|15053.3|15054.3|15053.3|15055.2|15054.2|15054|15053|72
1628781810000|2021-08-12 15:23:30|15054.2|15053.2|15055.8|15054.8|15055.8|15054.8|15053.8|15052.8|84
1628781820000|2021-08-12 15:23:40|15055.9|15054.9|15055.4|15054.4|15056.8|15055.8|15055|15054|68
1628781830000|2021-08-12 15:23:50|15055.5|15054.5|15054.3|15053.3|15055.7|15054.7|15053.7|15052.7|54
1628781840000|2021-08-12 15:24:00|15054.2|15053.2|15053.7|15052.7|15054.9|15053.9|15053|15052|93
1628781850000|2021-08-12 15:24:10|15053.4|15052.4|15053.5|15052.5|15055.3|15054.3|15053.2|15052.2|61
1628781860000|2021-08-12 15:24:20|15053.4|15052.4|15055.2|15054.2|15055.2|15054.2|15053.4|15052.4|46
1628781870000|2021-08-12 15:24:30|15055|15054|15054.9|15053.9|15055|15054|15053.5|15052.5|83
1628781880000|2021-08-12 15:24:40|15055|15054|15055.2|15054.2|15055.4|15054.4|15054.5|15053.5|55
1628781890000|2021-08-12 15:24:50|15055|15054|15056.4|15055.4|15056.5|15055.5|15054.8|15053.8|46
1628781900000|2021-08-12 15:25:00|15056.5|15055.5|15056|15055|15057.4|15056.4|15056|15055|98
1628781910000|2021-08-12 15:25:10|15056.2|15055.2|15057.8|15056.8|15057.8|15056.8|15055.2|15054.2|140
1628781920000|2021-08-12 15:25:20|15057.9|15056.9|15057.2|15056.2|15057.9|15056.9|15056.9|15055.9|129
1628781930000|2021-08-12 15:25:30|15056.9|15055.9|15056.8|15055.8|15057.4|15056.4|15056|15055|76
1628781940000|2021-08-12 15:25:40|15056.9|15055.9|15058.3|15057.3|15060.3|15059.3|15056.5|15055.5|272
1628781950000|2021-08-12 15:25:50|15058.4|15057.4|15058.9|15057.9|15059.2|15058.2|15058.2|15057.2|130
1628781960000|2021-08-12 15:26:00|15058.8|15057.8|15056.8|15055.8|15059|15058|15056.3|15055.3|80
1628781970000|2021-08-12 15:26:10|15056.9|15055.9|15059.2|15058.2|15059.4|15058.4|15056.5|15055.5|94
1628781980000|2021-08-12 15:26:20|15059|15058|15059.3|15058.3|15059.4|15058.4|15058.7|15057.7|62
1628781990000|2021-08-12 15:26:30|15059.5|15058.5|15056.2|15055.2|15059.5|15058.5|15056|15055|105
1628782000000|2021-08-12 15:26:40|15056|15055|15058.7|15057.7|15058.9|15057.9|15056|15055|183
1628782010000|2021-08-12 15:26:50|15058.8|15057.8|15058.3|15057.3|15059.7|15058.7|15057.7|15056.7|85
1628782020000|2021-08-12 15:27:00|15058.2|15057.2|15059.7|15058.7|15060.8|15059.8|15058|15057|195
1628782030000|2021-08-12 15:27:10|15059.8|15058.8|15058.8|15057.8|15059.9|15058.9|15057.9|15056.9|144
1628782040000|2021-08-12 15:27:20|15058.7|15057.7|15060.4|15059.4|15060.4|15059.4|15058|15057|66
1628782050000|2021-08-12 15:27:30|15060.5|15059.5|15058.5|15057.5|15061|15060|15058.5|15057.5|112
1628782060000|2021-08-12 15:27:40|15058.7|15057.7|15058.9|15057.9|15059.5|15058.5|15058.5|15057.5|31
1628782070000|2021-08-12 15:27:50|15058.8|15057.8|15058.7|15057.7|15058.9|15057.9|15058|15057|37
1628782080000|2021-08-12 15:28:00|15058.8|15057.8|15056.7|15055.7|15058.9|15057.9|15056.4|15055.4|97
1628782090000|2021-08-12 15:28:10|15056.8|15055.8|15058.2|15057.2|15058.7|15057.7|15056.4|15055.4|74
1628782100000|2021-08-12 15:28:20|15058.7|15057.7|15058|15057|15059.5|15058.5|15057.9|15056.9|72
1628782110000|2021-08-12 15:28:30|15057.8|15056.8|15056.8|15055.8|15057.8|15056.8|15056|15055|162
1628782120000|2021-08-12 15:28:40|15056.7|15055.7|15056.7|15055.7|15056.7|15055.7|15055.9|15054.9|40
1628782130000|2021-08-12 15:28:50|15056.5|15055.5|15058.2|15057.2|15058.2|15057.2|15056.4|15055.4|44
1628782140000|2021-08-12 15:29:00|15058|15057|15058.3|15057.3|15058.7|15057.7|15058|15057|42
1628782150000|2021-08-12 15:29:10|15058.2|15057.2|15055.2|15054.2|15058.2|15057.2|15055|15054|76
1628782160000|2021-08-12 15:29:20|15055.3|15054.3|15054.7|15053.7|15055.8|15054.8|15054|15053|123
1628782170000|2021-08-12 15:29:30|15054.5|15053.5|15053.9|15052.9|15055.2|15054.2|15053.5|15052.5|74
1628782180000|2021-08-12 15:29:40|15053.8|15052.8|15054.8|15053.8|15055.2|15054.2|15053.8|15052.8|51
1628782190000|2021-08-12 15:29:50|15054.7|15053.7|15054.2|15053.2|15054.8|15053.8|15053.3|15052.3|98
1628782200000|2021-08-12 15:30:00|15054|15053|15054.3|15053.3|15055.8|15054.8|15053.3|15052.3|181
1628782210000|2021-08-12 15:30:10|15054.2|15053.2|15054.7|15053.7|15057|15056|15054.2|15053.2|207
1628782220000|2021-08-12 15:30:20|15054.8|15053.8|15053.8|15052.8|15055.5|15054.5|15053.4|15052.4|116
1628782230000|2021-08-12 15:30:30|15053.5|15052.5|15053.7|15052.7|15053.7|15052.7|15052.4|15051.4|294
1628782240000|2021-08-12 15:30:40|15053.8|15052.8|15054.4|15053.4|15054.9|15053.9|15053.3|15052.3|82
1628782250000|2021-08-12 15:30:50|15054.5|15053.5|15053.4|15052.4|15054.5|15053.5|15052.7|15051.7|58
1628782260000|2021-08-12 15:31:00|15053.5|15052.5|15053.2|15052.2|15054.3|15053.3|15052|15051|119
1628782270000|2021-08-12 15:31:10|15053.3|15052.3|15054.4|15053.4|15055.5|15054.5|15053.3|15052.3|96
1628782280000|2021-08-12 15:31:20|15054.3|15053.3|15054.5|15053.5|15054.9|15053.9|15053.9|15052.9|47
1628782290000|2021-08-12 15:31:30|15054.4|15053.4|15055.9|15054.9|15056.2|15055.2|15054.4|15053.4|82
1628782300000|2021-08-12 15:31:40|15056|15055|15055.9|15054.9|15056|15055|15055|15054|31
1628782310000|2021-08-12 15:31:50|15055.8|15054.8|15058.4|15057.4|15058.4|15057.4|15055.5|15054.5|127
1628782320000|2021-08-12 15:32:00|15058.3|15057.3|15059.7|15058.7|15059.9|15058.9|15058.2|15057.2|124
1628782330000|2021-08-12 15:32:10|15059.8|15058.8|15060.7|15059.7|15061.3|15060.3|15059.8|15058.8|157
1628782340000|2021-08-12 15:32:20|15060.5|15059.5|15061.2|15060.2|15061.2|15060.2|15059.7|15058.7|104
1628782350000|2021-08-12 15:32:30|15061|15060|15063.3|15062.3|15063.4|15062.4|15060.7|15059.7|288
1628782360000|2021-08-12 15:32:40|15063.4|15062.4|15063.7|15062.7|15063.7|15062.7|15061.4|15060.4|241
1628782370000|2021-08-12 15:32:50|15063.5|15062.5|15070|15069|15070.2|15069.2|15063.5|15062.5|1103
1628782380000|2021-08-12 15:33:00|15070.2|15069.2|15071.4|15070.4|15071.8|15070.8|15068.9|15067.9|418
1628782390000|2021-08-12 15:33:10|15071.3|15070.3|15071.7|15070.7|15072|15071|15070.3|15069.3|188
1628782400000|2021-08-12 15:33:20|15071.5|15070.5|15070.5|15069.5|15071.5|15070.5|15069.4|15068.4|224
1628782410000|2021-08-12 15:33:30|15070.2|15069.2|15069.5|15068.5|15070.7|15069.7|15069.5|15068.5|102
1628782420000|2021-08-12 15:33:40|15069.7|15068.7|15070.4|15069.4|15071.5|15070.5|15069|15068|181
1628782430000|2021-08-12 15:33:50|15070.7|15069.7|15070.7|15069.7|15071.2|15070.2|15070.2|15069.2|93
1628782440000|2021-08-12 15:34:00|15070.8|15069.8|15071.4|15070.4|15071.5|15070.5|15070|15069|183
1628782450000|2021-08-12 15:34:10|15071.3|15070.3|15070.2|15069.2|15072|15071|15070.2|15069.2|116
1628782460000|2021-08-12 15:34:20|15070.3|15069.3|15069.3|15068.3|15071|15070|15069.2|15068.2|119
1628782470000|2021-08-12 15:34:30|15069.4|15068.4|15067.9|15066.9|15069.5|15068.5|15067.7|15066.7|108
1628782480000|2021-08-12 15:34:40|15068|15067|15069.2|15068.2|15069.4|15068.4|15068|15067|88
1628782490000|2021-08-12 15:34:50|15069|15068|15068.4|15067.4|15069.3|15068.3|15068.2|15067.2|52
1628782500000|2021-08-12 15:35:00|15068.2|15067.2|15067.3|15066.3|15068.2|15067.2|15066.9|15065.9|254
1628782510000|2021-08-12 15:35:10|15067.2|15066.2|15069|15068|15069.3|15068.3|15067.2|15066.2|128
1628782520000|2021-08-12 15:35:20|15069.2|15068.2|15069|15068|15069.4|15068.4|15068.8|15067.8|104
1628782530000|2021-08-12 15:35:30|15069.2|15068.2|15069.5|15068.5|15069.8|15068.8|15068.5|15067.5|65
1628782540000|2021-08-12 15:35:40|15069.7|15068.7|15070.2|15069.2|15070.4|15069.4|15069.5|15068.5|67
1628782550000|2021-08-12 15:35:50|15070.3|15069.3|15070.3|15069.3|15070.7|15069.7|15069.7|15068.7|92
1628782560000|2021-08-12 15:36:00|15070.4|15069.4|15070.5|15069.5|15071|15070|15070|15069|94
1628782570000|2021-08-12 15:36:10|15070.2|15069.2|15070.7|15069.7|15071.5|15070.5|15069.8|15068.8|106
1628782580000|2021-08-12 15:36:20|15070.5|15069.5|15069.4|15068.4|15070.8|15069.8|15069.3|15068.3|40
1628782590000|2021-08-12 15:36:30|15069.5|15068.5|15068.9|15067.9|15069.5|15068.5|15068.4|15067.4|59
1628782600000|2021-08-12 15:36:40|15069|15068|15068.9|15067.9|15069.9|15068.9|15068.5|15067.5|67
1628782610000|2021-08-12 15:36:50|15069|15068|15069.7|15068.7|15069.8|15068.8|15068.5|15067.5|91
1628782620000|2021-08-12 15:37:00|15069.5|15068.5|15069.9|15068.9|15070.2|15069.2|15069|15068|138
1628782630000|2021-08-12 15:37:10|15069.8|15068.8|15068.9|15067.9|15070.2|15069.2|15068.9|15067.9|70
1628782640000|2021-08-12 15:37:20|15068.8|15067.8|15068.9|15067.9|15069.4|15068.4|15068.7|15067.7|51
1628782650000|2021-08-12 15:37:30|15069|15068|15069|15068|15069.3|15068.3|15068.7|15067.7|67
1628782660000|2021-08-12 15:37:40|15069.2|15068.2|15069.2|15068.2|15069.4|15068.4|15068.3|15067.3|35
1628782670000|2021-08-12 15:37:50|15069.3|15068.3|15069.4|15068.4|15069.5|15068.5|15068.7|15067.7|43
1628782680000|2021-08-12 15:38:00|15069.3|15068.3|15069.7|15068.7|15070|15069|15069|15068|66
1628782690000|2021-08-12 15:38:10|15069.8|15068.8|15069.4|15068.4|15070.5|15069.5|15069.3|15068.3|56
1628782700000|2021-08-12 15:38:20|15069.3|15068.3|15068.7|15067.7|15069.3|15068.3|15068.4|15067.4|44
1628782710000|2021-08-12 15:38:30|15068.8|15067.8|15069|15068|15069.2|15068.2|15068.7|15067.7|46
1628782720000|2021-08-12 15:38:40|15068.9|15067.9|15069.3|15068.3|15069.8|15068.8|15068.7|15067.7|79
1628782730000|2021-08-12 15:38:50|15069.2|15068.2|15068.5|15067.5|15069.2|15068.2|15068.4|15067.4|61
1628782740000|2021-08-12 15:39:00|15068.7|15067.7|15070.2|15069.2|15070.3|15069.3|15068.5|15067.5|79
1628782750000|2021-08-12 15:39:10|15070.3|15069.3|15072.2|15071.2|15072.7|15071.7|15070.3|15069.3|202
1628782760000|2021-08-12 15:39:20|15072.3|15071.3|15071.5|15070.5|15072.5|15071.5|15071.5|15070.5|83
1628782770000|2021-08-12 15:39:30|15071.7|15070.7|15071|15070|15072.2|15071.2|15071|15070|68
1628782780000|2021-08-12 15:39:40|15071.2|15070.2|15070.4|15069.4|15071.5|15070.5|15070.4|15069.4|76
1628782790000|2021-08-12 15:39:50|15070.5|15069.5|15070|15069|15070.5|15069.5|15069.8|15068.8|89
1628782800000|2021-08-12 15:40:00|15070.3|15069.3|15070.2|15069.2|15071|15070|15069.5|15068.5|123
1628782810000|2021-08-12 15:40:10|15070.3|15069.3|15071.5|15070.5|15071.5|15070.5|15070|15069|71
1628782820000|2021-08-12 15:40:20|15071.7|15070.7|15072.5|15071.5|15072.8|15071.8|15071.7|15070.7|123
1628782830000|2021-08-12 15:40:30|15072.7|15071.7|15072.3|15071.3|15072.7|15071.7|15071.8|15070.8|68
1628782840000|2021-08-12 15:40:40|15072.2|15071.2|15072.2|15071.2|15072.3|15071.3|15071|15070|61
1628782850000|2021-08-12 15:40:50|15072|15071|15072.8|15071.8|15073|15072|15072|15071|58
1628782860000|2021-08-12 15:41:00|15072.5|15071.5|15070.8|15069.8|15072.5|15071.5|15069.9|15068.9|146
1628782870000|2021-08-12 15:41:10|15070.9|15069.9|15070.9|15069.9|15071.8|15070.8|15070.7|15069.7|46
1628782880000|2021-08-12 15:41:20|15071|15070|15071.7|15070.7|15071.7|15070.7|15070.9|15069.9|64
1628782890000|2021-08-12 15:41:30|15071.5|15070.5|15072.5|15071.5|15072.8|15071.8|15071.5|15070.5|56
1628782900000|2021-08-12 15:41:40|15072.3|15071.3|15072.7|15071.7|15072.9|15071.9|15071.8|15070.8|69
1628782910000|2021-08-12 15:41:50|15072.8|15071.8|15073.5|15072.5|15074.2|15073.2|15072.7|15071.7|138
1628782920000|2021-08-12 15:42:00|15073.4|15072.4|15074|15073|15074.5|15073.5|15072.7|15071.7|194
1628782930000|2021-08-12 15:42:10|15074.2|15073.2|15074.3|15073.3|15074.5|15073.5|15073.3|15072.3|59
1628782940000|2021-08-12 15:42:20|15074|15073|15075.8|15074.8|15076.2|15075.2|15074|15073|225
1628782950000|2021-08-12 15:42:30|15075.5|15074.5|15077.2|15076.2|15077.3|15076.3|15075|15074|217
1628782960000|2021-08-12 15:42:40|15077.3|15076.3|15075|15074|15077.3|15076.3|15075|15074|144
1628782970000|2021-08-12 15:42:50|15075.2|15074.2|15073.5|15072.5|15075.2|15074.2|15072.9|15071.9|152
1628782980000|2021-08-12 15:43:00|15073.7|15072.7|15073.8|15072.8|15073.9|15072.9|15072.7|15071.7|184
1628782990000|2021-08-12 15:43:10|15073.7|15072.7|15074.5|15073.5|15075|15074|15073.7|15072.7|72
1628783000000|2021-08-12 15:43:20|15074.7|15073.7|15073.5|15072.5|15075|15074|15073.3|15072.3|68
1628783010000|2021-08-12 15:43:30|15073.7|15072.7|15073.7|15072.7|15074.7|15073.7|15073.5|15072.5|85
1628783020000|2021-08-12 15:43:40|15073.5|15072.5|15073.4|15072.4|15074|15073|15073|15072|70
1628783030000|2021-08-12 15:43:50|15073.5|15072.5|15072.4|15071.4|15074|15073|15072.4|15071.4|76
1628783040000|2021-08-12 15:44:00|15072.5|15071.5|15072|15071|15073.2|15072.2|15071.4|15070.4|205
1628783050000|2021-08-12 15:44:10|15072.2|15071.2|15069.4|15068.4|15072.2|15071.2|15069.2|15068.2|184
1628783060000|2021-08-12 15:44:20|15069.5|15068.5|15070.5|15069.5|15070.8|15069.8|15069.3|15068.3|95
1628783070000|2021-08-12 15:44:30|15070.4|15069.4|15069.3|15068.3|15070.4|15069.4|15069.2|15068.2|68
1628783080000|2021-08-12 15:44:40|15069.4|15068.4|15069.9|15068.9|15070|15069|15069.3|15068.3|90
1628783090000|2021-08-12 15:44:50|15070|15069|15069.4|15068.4|15070.2|15069.2|15069.3|15068.3|52
1628783100000|2021-08-12 15:45:00|15069.5|15068.5|15070|15069|15070.5|15069.5|15069.4|15068.4|201
1628783110000|2021-08-12 15:45:10|15069.9|15068.9|15071.8|15070.8|15071.8|15070.8|15069.5|15068.5|137
1628783120000|2021-08-12 15:45:20|15071.7|15070.7|15071|15070|15072.2|15071.2|15070.4|15069.4|171
1628783130000|2021-08-12 15:45:30|15070.9|15069.9|15070.7|15069.7|15071.2|15070.2|15070.3|15069.3|60
1628783140000|2021-08-12 15:45:40|15070.8|15069.8|15070.4|15069.4|15071|15070|15070.2|15069.2|38
1628783150000|2021-08-12 15:45:50|15070.5|15069.5|15071.3|15070.3|15072.9|15071.9|15070.3|15069.3|158
1628783160000|2021-08-12 15:46:00|15071.4|15070.4|15072.5|15071.5|15072.5|15071.5|15071|15070|51
1628783170000|2021-08-12 15:46:10|15072.4|15071.4|15072.8|15071.8|15073|15072|15072|15071|68
1628783180000|2021-08-12 15:46:20|15072.5|15071.5|15072.4|15071.4|15073.3|15072.3|15072.3|15071.3|42
1628783190000|2021-08-12 15:46:30|15072.5|15071.5|15072.3|15071.3|15072.9|15071.9|15072.3|15071.3|49
1628783200000|2021-08-12 15:46:40|15072.4|15071.4|15071.8|15070.8|15072.4|15071.4|15071|15070|59
1628783210000|2021-08-12 15:46:50|15071.9|15070.9|15072.8|15071.8|15073|15072|15071.7|15070.7|66
1628783220000|2021-08-12 15:47:00|15072.9|15071.9|15072.9|15071.9|15073.5|15072.5|15072.7|15071.7|121
1628783230000|2021-08-12 15:47:10|15072.7|15071.7|15073.3|15072.3|15073.5|15072.5|15072|15071|46
1628783240000|2021-08-12 15:47:20|15073.4|15072.4|15072.8|15071.8|15073.7|15072.7|15072.2|15071.2|75
1628783250000|2021-08-12 15:47:30|15072.7|15071.7|15071.2|15070.2|15072.7|15071.7|15071.2|15070.2|54
1628783260000|2021-08-12 15:47:40|15071|15070|15070.9|15069.9|15071.3|15070.3|15070.8|15069.8|46
1628783270000|2021-08-12 15:47:50|15070.8|15069.8|15070|15069|15070.9|15069.9|15070|15069|43
1628783280000|2021-08-12 15:48:00|15069.9|15068.9|15070.4|15069.4|15070.7|15069.7|15069.7|15068.7|80
1628783290000|2021-08-12 15:48:10|15070.5|15069.5|15070.9|15069.9|15071|15070|15070.2|15069.2|53
1628783300000|2021-08-12 15:48:20|15071|15070|15070.7|15069.7|15071.8|15070.8|15070.3|15069.3|68
1628783310000|2021-08-12 15:48:30|15070.8|15069.8|15070.9|15069.9|15071.8|15070.8|15070.8|15069.8|39
1628783320000|2021-08-12 15:48:40|15070.8|15069.8|15071.5|15070.5|15071.5|15070.5|15070.3|15069.3|55
1628783330000|2021-08-12 15:48:50|15071.8|15070.8|15071|15070|15071.9|15070.9|15070.8|15069.8|61
1628783340000|2021-08-12 15:49:00|15070.9|15069.9|15070.8|15069.8|15071.3|15070.3|15070.5|15069.5|55
1628783350000|2021-08-12 15:49:10|15070.9|15069.9|15070.4|15069.4|15071.7|15070.7|15070.3|15069.3|36
1628783360000|2021-08-12 15:49:20|15070.5|15069.5|15070.9|15069.9|15071.2|15070.2|15070.3|15069.3|73
1628783370000|2021-08-12 15:49:30|15071|15070|15071.8|15070.8|15072.3|15071.3|15071|15070|66
1628783380000|2021-08-12 15:49:40|15071.9|15070.9|15070.7|15069.7|15071.9|15070.9|15070|15069|82
1628783390000|2021-08-12 15:49:50|15070.8|15069.8|15070.2|15069.2|15070.8|15069.8|15070|15069|52
1628783400000|2021-08-12 15:50:00|15070|15069|15071.2|15070.2|15071.2|15070.2|15069.7|15068.7|120
1628783410000|2021-08-12 15:50:10|15071|15070|15070.2|15069.2|15071.5|15070.5|15070|15069|69
1628783420000|2021-08-12 15:50:20|15070.3|15069.3|15071.8|15070.8|15071.8|15070.8|15069.4|15068.4|110
1628783430000|2021-08-12 15:50:30|15071.7|15070.7|15070.8|15069.8|15071.8|15070.8|15070.7|15069.7|60
1628783440000|2021-08-12 15:50:40|15070.9|15069.9|15070.2|15069.2|15071.4|15070.4|15070|15069|64
1628783450000|2021-08-12 15:50:50|15070|15069|15071.5|15070.5|15071.5|15070.5|15070|15069|56
1628783460000|2021-08-12 15:51:00|15071.8|15070.8|15073.8|15072.8|15073.8|15072.8|15071.8|15070.8|141
1628783470000|2021-08-12 15:51:10|15074.2|15073.2|15075.7|15074.7|15076.5|15075.5|15074.2|15073.2|173
1628783480000|2021-08-12 15:51:20|15075.5|15074.5|15076.5|15075.5|15076.8|15075.8|15075.3|15074.3|75
1628783490000|2021-08-12 15:51:30|15076.7|15075.7|15076.8|15075.8|15076.8|15075.8|15076|15075|127
1628783500000|2021-08-12 15:51:40|15076.9|15075.9|15075.3|15074.3|15077|15076|15075.3|15074.3|120
1628783510000|2021-08-12 15:51:50|15075.2|15074.2|15076.3|15075.3|15076.3|15075.3|15074.5|15073.5|89
1628783520000|2021-08-12 15:52:00|15076.2|15075.2|15076.9|15075.9|15076.9|15075.9|15075.7|15074.7|85
1628783530000|2021-08-12 15:52:10|15077|15076|15077.7|15076.7|15077.8|15076.8|15076|15075|198
1628783540000|2021-08-12 15:52:20|15077.8|15076.8|15075.7|15074.7|15077.8|15076.8|15075.7|15074.7|79
1628783550000|2021-08-12 15:52:30|15075.8|15074.8|15076.2|15075.2|15076.7|15075.7|15074.4|15073.4|102
1628783560000|2021-08-12 15:52:40|15076.3|15075.3|15075.9|15074.9|15076.5|15075.5|15075.5|15074.5|77
1628783570000|2021-08-12 15:52:50|15076|15075|15075.8|15074.8|15076.9|15075.9|15075.8|15074.8|76
1628783580000|2021-08-12 15:53:00|15075.9|15074.9|15077.4|15076.4|15077.5|15076.5|15075.4|15074.4|82
1628783590000|2021-08-12 15:53:10|15077.5|15076.5|15077.4|15076.4|15077.8|15076.8|15077|15076|82
1628783600000|2021-08-12 15:53:20|15077.3|15076.3|15078.2|15077.2|15078.2|15077.2|15076.9|15075.9|80
1628783610000|2021-08-12 15:53:30|15078|15077|15078.8|15077.8|15078.9|15077.9|15077.9|15076.9|91
1628783620000|2021-08-12 15:53:40|15078.9|15077.9|15079.7|15078.7|15080.8|15079.8|15078.8|15077.8|294
1628783630000|2021-08-12 15:53:50|15079.5|15078.5|15081.7|15080.7|15081.7|15080.7|15078.5|15077.5|160
1628783640000|2021-08-12 15:54:00|15081.8|15080.8|15082.5|15081.5|15082.8|15081.8|15081.3|15080.3|266
1628783650000|2021-08-12 15:54:10|15082.4|15081.4|15083|15082|15083.3|15082.3|15082.3|15081.3|205
1628783660000|2021-08-12 15:54:20|15082.9|15081.9|15082.7|15081.7|15083|15082|15082|15081|152
1628783670000|2021-08-12 15:54:30|15082.8|15081.8|15081.2|15080.2|15083|15082|15081|15080|167
1628783680000|2021-08-12 15:54:40|15081|15080|15081.5|15080.5|15081.5|15080.5|15080.9|15079.9|133
1628783690000|2021-08-12 15:54:50|15081.3|15080.3|15082.3|15081.3|15082.3|15081.3|15080.8|15079.8|106
1628783700000|2021-08-12 15:55:00|15082.2|15081.2|15080.9|15079.9|15082.5|15081.5|15080.5|15079.5|138
1628783710000|2021-08-12 15:55:10|15080.8|15079.8|15081.3|15080.3|15082.3|15081.3|15080.8|15079.8|115
1628783720000|2021-08-12 15:55:20|15081.2|15080.2|15080.4|15079.4|15081.2|15080.2|15079.8|15078.8|120
1628783730000|2021-08-12 15:55:30|15080.3|15079.3|15080|15079|15080.7|15079.7|15079.9|15078.9|86
1628783740000|2021-08-12 15:55:40|15080.3|15079.3|15079.8|15078.8|15080.3|15079.3|15079.7|15078.7|94
1628783750000|2021-08-12 15:55:50|15079.7|15078.7|15079.8|15078.8|15080.3|15079.3|15079.5|15078.5|69
1628783760000|2021-08-12 15:56:00|15079.7|15078.7|15076|15075|15079.8|15078.8|15076|15075|183
1628783770000|2021-08-12 15:56:10|15076.2|15075.2|15075.9|15074.9|15076.8|15075.8|15075.4|15074.4|167
1628783780000|2021-08-12 15:56:20|15076|15075|15075.3|15074.3|15076.2|15075.2|15074.9|15073.9|155
1628783790000|2021-08-12 15:56:30|15075.4|15074.4|15074.7|15073.7|15075.7|15074.7|15074.4|15073.4|103
1628783800000|2021-08-12 15:56:40|15074.8|15073.8|15075.2|15074.2|15075.3|15074.3|15074.5|15073.5|76
1628783810000|2021-08-12 15:56:50|15075.3|15074.3|15074.9|15073.9|15075.5|15074.5|15074.8|15073.8|56
1628783820000|2021-08-12 15:57:00|15074.8|15073.8|15073.2|15072.2|15075|15074|15073|15072|148
1628783830000|2021-08-12 15:57:10|15073.3|15072.3|15072|15071|15073.3|15072.3|15071.8|15070.8|144
1628783840000|2021-08-12 15:57:20|15071.9|15070.9|15072.4|15071.4|15073.9|15072.9|15071.8|15070.8|95
1628783850000|2021-08-12 15:57:30|15072.3|15071.3|15071.8|15070.8|15072.4|15071.4|15071.4|15070.4|88
1628783860000|2021-08-12 15:57:40|15071.9|15070.9|15071.3|15070.3|15073|15072|15071.3|15070.3|147
1628783870000|2021-08-12 15:57:50|15071.4|15070.4|15073|15072|15073|15072|15071|15070|116
1628783880000|2021-08-12 15:58:00|15072.9|15071.9|15072.4|15071.4|15072.9|15071.9|15072|15071|82
1628783890000|2021-08-12 15:58:10|15072.5|15071.5|15074.3|15073.3|15074.7|15073.7|15072.5|15071.5|131
1628783900000|2021-08-12 15:58:20|15074|15073|15074.8|15073.8|15075.2|15074.2|15073.3|15072.3|88
1628783910000|2021-08-12 15:58:30|15074.9|15073.9|15074.4|15073.4|15074.9|15073.9|15074|15073|80
1628783920000|2021-08-12 15:58:40|15074.3|15073.3|15073.8|15072.8|15074.8|15073.8|15073.5|15072.5|64
1628783930000|2021-08-12 15:58:50|15073.9|15072.9|15073.8|15072.8|15074|15073|15073.3|15072.3|73
1628783940000|2021-08-12 15:59:00|15073.7|15072.7|15071.8|15070.8|15073.8|15072.8|15071|15070|188
1628783950000|2021-08-12 15:59:10|15071.7|15070.7|15071.3|15070.3|15072.2|15071.2|15070.8|15069.8|142
1628783960000|2021-08-12 15:59:20|15071.2|15070.2|15070.4|15069.4|15071.7|15070.7|15070.4|15069.4|172
1628783970000|2021-08-12 15:59:30|15070.3|15069.3|15068.7|15067.7|15070.3|15069.3|15068.7|15067.7|230
1628783980000|2021-08-12 15:59:40|15068.3|15067.3|15068.3|15067.3|15069|15068|15067.3|15066.3|235
1628783990000|2021-08-12 15:59:50|15068.2|15067.2|15068|15067|15068.3|15067.3|15067.4|15066.4|98
1628784000000|2021-08-12 16:00:00|15068.3|15067.3|15068|15067|15068.7|15067.7|15066.3|15065.3|273
1628784010000|2021-08-12 16:00:10|15068.3|15067.3|15069.8|15068.8|15070|15069|15068.2|15067.2|202
1628784020000|2021-08-12 16:00:20|15069.7|15068.7|15068.8|15067.8|15070.4|15069.4|15068.8|15067.8|100
1628784030000|2021-08-12 16:00:30|15068.5|15067.5|15070.3|15069.3|15070.4|15069.4|15068.3|15067.3|76
1628784040000|2021-08-12 16:00:40|15070.4|15069.4|15069.9|15068.9|15070.4|15069.4|15069.3|15068.3|80
1628784050000|2021-08-12 16:00:50|15070|15069|15071|15070|15071|15070|15070|15069|60
1628784060000|2021-08-12 16:01:00|15071.3|15070.3|15072.3|15071.3|15072.4|15071.4|15070.3|15069.3|160
1628784070000|2021-08-12 16:01:10|15072.4|15071.4|15071.3|15070.3|15072.5|15071.5|15070.5|15069.5|78
1628784080000|2021-08-12 16:01:20|15071.5|15070.5|15069.4|15068.4|15071.5|15070.5|15069.2|15068.2|85
1628784090000|2021-08-12 16:01:30|15069.7|15068.7|15068.2|15067.2|15069.7|15068.7|15067.8|15066.8|144
1628784100000|2021-08-12 16:01:40|15068|15067|15066.7|15065.7|15068.8|15067.8|15066.7|15065.7|184
1628784110000|2021-08-12 16:01:50|15066.8|15065.8|15068.5|15067.5|15068.8|15067.8|15066.7|15065.7|119
1628784120000|2021-08-12 16:02:00|15068.7|15067.7|15068.4|15067.4|15069.5|15068.5|15068.3|15067.3|79
1628784130000|2021-08-12 16:02:10|15068.3|15067.3|15069.5|15068.5|15069.5|15068.5|15067.9|15066.9|52
1628784140000|2021-08-12 16:02:20|15069.7|15068.7|15068|15067|15069.8|15068.8|15067.5|15066.5|61
1628784150000|2021-08-12 16:02:30|15068.2|15067.2|15068.7|15067.7|15069.2|15068.2|15067.7|15066.7|36
1628784160000|2021-08-12 16:02:40|15068.5|15067.5|15068.2|15067.2|15069.3|15068.3|15068.2|15067.2|63
1628784170000|2021-08-12 16:02:50|15068.3|15067.3|15067.2|15066.2|15068.3|15067.3|15067|15066|84
1628784180000|2021-08-12 16:03:00|15067|15066|15066.7|15065.7|15068|15067|15066.4|15065.4|117
1628784190000|2021-08-12 16:03:10|15066.5|15065.5|15066.7|15065.7|15067|15066|15065.7|15064.7|135
1628784200000|2021-08-12 16:03:20|15066.8|15065.8|15065.5|15064.5|15066.8|15065.8|15065.4|15064.4|140
1628784210000|2021-08-12 16:03:30|15065.7|15064.7|15065.8|15064.8|15066.2|15065.2|15065.4|15064.4|51
1628784220000|2021-08-12 16:03:40|15065.9|15064.9|15065|15064|15066|15065|15064.8|15063.8|190
1628784230000|2021-08-12 16:03:50|15064.8|15063.8|15065.2|15064.2|15065.5|15064.5|15064.4|15063.4|170
1628784240000|2021-08-12 16:04:00|15065|15064|15063.9|15062.9|15065.7|15064.7|15063.9|15062.9|121
1628784250000|2021-08-12 16:04:10|15064|15063|15064.2|15063.2|15064.2|15063.2|15063|15062|123
1628784260000|2021-08-12 16:04:20|15064.3|15063.3|15063.5|15062.5|15064.3|15063.3|15063.2|15062.2|64
1628784270000|2021-08-12 16:04:30|15063.8|15062.8|15062.5|15061.5|15064.4|15063.4|15062.5|15061.5|206
1628784280000|2021-08-12 16:04:40|15062.8|15061.8|15057.9|15056.9|15062.8|15061.8|15057.9|15056.9|596
1628784290000|2021-08-12 16:04:50|15058.2|15057.2|15058.7|15057.7|15058.9|15057.9|15057.7|15056.7|207
1628784300000|2021-08-12 16:05:00|15058.5|15057.5|15058.2|15057.2|15058.8|15057.8|15057|15056|191
1628784310000|2021-08-12 16:05:10|15058.3|15057.3|15057.7|15056.7|15058.9|15057.9|15057|15056|224
1628784320000|2021-08-12 16:05:20|15057.5|15056.5|15058.8|15057.8|15058.9|15057.9|15057.5|15056.5|130
1628784330000|2021-08-12 16:05:30|15058.7|15057.7|15060.4|15059.4|15060.7|15059.7|15058.5|15057.5|181
1628784340000|2021-08-12 16:05:40|15060.5|15059.5|15060.9|15059.9|15061.2|15060.2|15059.8|15058.8|129
1628784350000|2021-08-12 16:05:50|15061|15060|15061.4|15060.4|15061.4|15060.4|15059.5|15058.5|91
1628784360000|2021-08-12 16:06:00|15061.5|15060.5|15061.3|15060.3|15062.7|15061.7|15061.3|15060.3|128
1628784370000|2021-08-12 16:06:10|15060.9|15059.9|15060.2|15059.2|15061.2|15060.2|15060.2|15059.2|59
1628784380000|2021-08-12 16:06:20|15060.3|15059.3|15059.7|15058.7|15060.7|15059.7|15059.7|15058.7|115
1628784390000|2021-08-12 16:06:30|15059.5|15058.5|15059.8|15058.8|15060.4|15059.4|15059.5|15058.5|67
1628784400000|2021-08-12 16:06:40|15059.7|15058.7|15059|15058|15060.2|15059.2|15058.9|15057.9|60
1628784410000|2021-08-12 16:06:50|15059.4|15058.4|15059.5|15058.5|15060.5|15059.5|15059.3|15058.3|67
1628784420000|2021-08-12 16:07:00|15059.7|15058.7|15060|15059|15060.5|15059.5|15058.3|15057.3|117
1628784430000|2021-08-12 16:07:10|15060.2|15059.2|15060.2|15059.2|15060.4|15059.4|15059.3|15058.3|89
1628784440000|2021-08-12 16:07:20|15060|15059|15059.3|15058.3|15060.2|15059.2|15059|15058|63
1628784450000|2021-08-12 16:07:30|15059.4|15058.4|15060.9|15059.9|15061|15060|15059.3|15058.3|92
1628784460000|2021-08-12 16:07:40|15061|15060|15060.9|15059.9|15061.4|15060.4|15060.3|15059.3|36
1628784470000|2021-08-12 16:07:50|15060.8|15059.8|15060.5|15059.5|15061|15060|15060.3|15059.3|37
1628784480000|2021-08-12 16:08:00|15060.3|15059.3|15060.9|15059.9|15060.9|15059.9|15059.7|15058.7|110
1628784490000|2021-08-12 16:08:10|15061|15060|15061.2|15060.2|15061.5|15060.5|15060.5|15059.5|110
1628784500000|2021-08-12 16:08:20|15061.3|15060.3|15063.4|15062.4|15063.4|15062.4|15061|15060|186
1628784510000|2021-08-12 16:08:30|15063.3|15062.3|15062.7|15061.7|15063.5|15062.5|15062.5|15061.5|61
1628784520000|2021-08-12 16:08:40|15062.5|15061.5|15062.4|15061.4|15062.8|15061.8|15062|15061|69
1628784530000|2021-08-12 16:08:50|15062.3|15061.3|15060.8|15059.8|15062.3|15061.3|15060.4|15059.4|77
1628784540000|2021-08-12 16:09:00|15060.9|15059.9|15060.4|15059.4|15061.8|15060.8|15059.9|15058.9|171
1628784550000|2021-08-12 16:09:10|15060.3|15059.3|15060.9|15059.9|15061.2|15060.2|15060|15059|87
1628784560000|2021-08-12 16:09:20|15061|15060|15060.2|15059.2|15062|15061|15059.8|15058.8|95
1628784570000|2021-08-12 16:09:30|15060|15059|15061.4|15060.4|15061.8|15060.8|15060|15059|75
1628784580000|2021-08-12 16:09:40|15061.5|15060.5|15061.2|15060.2|15061.8|15060.8|15060.9|15059.9|53
1628784590000|2021-08-12 16:09:50|15060.9|15059.9|15060.7|15059.7|15060.9|15059.9|15059.9|15058.9|50
1628784600000|2021-08-12 16:10:00|15060.5|15059.5|15059.8|15058.8|15060.8|15059.8|15059.5|15058.5|95
1628784610000|2021-08-12 16:10:10|15059.7|15058.7|15056.3|15055.3|15059.7|15058.7|15056.3|15055.3|219
1628784620000|2021-08-12 16:10:20|15056.4|15055.4|15057.9|15056.9|15059|15058|15056.3|15055.3|124
1628784630000|2021-08-12 16:10:30|15057.8|15056.8|15061.9|15060.9|15062.3|15061.3|15057.8|15056.8|152
1628784640000|2021-08-12 16:10:40|15062|15061|15062.3|15061.3|15062.8|15061.8|15062|15061|109
1628784650000|2021-08-12 16:10:50|15062.5|15061.5|15064.8|15063.8|15065|15064|15062.5|15061.5|169
1628784660000|2021-08-12 16:11:00|15064.7|15063.7|15066.5|15065.5|15066.7|15065.7|15064.7|15063.7|316
1628784670000|2021-08-12 16:11:10|15066.7|15065.7|15067.3|15066.3|15068.3|15067.3|15066.5|15065.5|247
1628784680000|2021-08-12 16:11:20|15067.5|15066.5|15069.4|15068.4|15069.4|15068.4|15067|15066|185
1628784690000|2021-08-12 16:11:30|15069.3|15068.3|15069.3|15068.3|15070.5|15069.5|15069|15068|257
1628784700000|2021-08-12 16:11:40|15069.4|15068.4|15069.5|15068.5|15070.7|15069.7|15069|15068|183
1628784710000|2021-08-12 16:11:50|15069.7|15068.7|15069.2|15068.2|15070.3|15069.3|15069|15068|114
1628784720000|2021-08-12 16:12:00|15068.8|15067.8|15068.9|15067.9|15069.8|15068.8|15068|15067|113
1628784730000|2021-08-12 16:12:10|15068.8|15067.8|15069.3|15068.3|15069.5|15068.5|15068.5|15067.5|49
1628784740000|2021-08-12 16:12:20|15069.2|15068.2|15068.9|15067.9|15070.3|15069.3|15068.3|15067.3|92
1628784750000|2021-08-12 16:12:30|15068.8|15067.8|15068.7|15067.7|15068.8|15067.8|15067.9|15066.9|59
1628784760000|2021-08-12 16:12:40|15068.5|15067.5|15067.5|15066.5|15068.5|15067.5|15067.2|15066.2|66
1628784770000|2021-08-12 16:12:50|15067.7|15066.7|15068.4|15067.4|15068.5|15067.5|15067.3|15066.3|41
1628784780000|2021-08-12 16:13:00|15068.5|15067.5|15066.9|15065.9|15068.5|15067.5|15066.8|15065.8|60
1628784790000|2021-08-12 16:13:10|15066.8|15065.8|15066.8|15065.8|15067.2|15066.2|15066.5|15065.5|24
1628784800000|2021-08-12 16:13:20|15066.9|15065.9|15067.3|15066.3|15068|15067|15066.3|15065.3|78
1628784810000|2021-08-12 16:13:30|15067.4|15066.4|15069.3|15068.3|15069.7|15068.7|15067.3|15066.3|85
1628784820000|2021-08-12 16:13:40|15069.5|15068.5|15068.7|15067.7|15069.7|15068.7|15068.7|15067.7|66
1628784830000|2021-08-12 16:13:50|15068.8|15067.8|15070|15069|15070|15069|15068.7|15067.7|55
1628784840000|2021-08-12 16:14:00|15069.9|15068.9|15069.9|15068.9|15070.3|15069.3|15069.3|15068.3|96
1628784850000|2021-08-12 16:14:10|15069.8|15068.8|15069.4|15068.4|15070|15069|15069.2|15068.2|47
1628784860000|2021-08-12 16:14:20|15069.3|15068.3|15069.5|15068.5|15069.5|15068.5|15068.8|15067.8|32
1628784870000|2021-08-12 16:14:30|15069.4|15068.4|15070.3|15069.3|15070.3|15069.3|15069.4|15068.4|54
1628784880000|2021-08-12 16:14:40|15070.4|15069.4|15069.4|15068.4|15070.4|15069.4|15069.4|15068.4|48
1628784890000|2021-08-12 16:14:50|15069.5|15068.5|15068.8|15067.8|15069.5|15068.5|15068.2|15067.2|97
1628784900000|2021-08-12 16:15:00|15068.7|15067.7|15069.3|15068.3|15069.4|15068.4|15068.3|15067.3|131
1628784910000|2021-08-12 16:15:10|15069.8|15068.8|15069.5|15068.5|15070|15069|15068.3|15067.3|145
1628784920000|2021-08-12 16:15:20|15069.7|15068.7|15067.9|15066.9|15069.8|15068.8|15067.9|15066.9|94
1628784930000|2021-08-12 16:15:30|15068|15067|15068.2|15067.2|15068.5|15067.5|15067.5|15066.5|52
1628784940000|2021-08-12 16:15:40|15068|15067|15067.2|15066.2|15068.4|15067.4|15066.3|15065.3|88
1628784950000|2021-08-12 16:15:50|15067|15066|15067.4|15066.4|15067.7|15066.7|15065.5|15064.5|100
1628784960000|2021-08-12 16:16:00|15067.5|15066.5|15068.4|15067.4|15068.8|15067.8|15067.5|15066.5|71
1628784970000|2021-08-12 16:16:10|15068.3|15067.3|15066.5|15065.5|15068.3|15067.3|15066|15065|66
1628784980000|2021-08-12 16:16:20|15066.3|15065.3|15065.8|15064.8|15066.3|15065.3|15065.8|15064.8|38
1628784990000|2021-08-12 16:16:30|15065.3|15064.3|15064.3|15063.3|15065.8|15064.8|15063.9|15062.9|95
1628785000000|2021-08-12 16:16:40|15064.2|15063.2|15064.3|15063.3|15065|15064|15064.2|15063.2|67
1628785010000|2021-08-12 16:16:50|15064.2|15063.2|15064.3|15063.3|15064.9|15063.9|15063.5|15062.5|140
1628785020000|2021-08-12 16:17:00|15064.2|15063.2|15062.8|15061.8|15065.5|15064.5|15062.8|15061.8|242
1628785030000|2021-08-12 16:17:10|15062.7|15061.7|15061.2|15060.2|15063.4|15062.4|15061.2|15060.2|128
1628785040000|2021-08-12 16:17:20|15061|15060|15058.8|15057.8|15061.3|15060.3|15058.8|15057.8|236
1628785050000|2021-08-12 16:17:30|15058.9|15057.9|15059.4|15058.4|15059.8|15058.8|15057.2|15056.2|236
1628785060000|2021-08-12 16:17:40|15059.3|15058.3|15059.8|15058.8|15061.2|15060.2|15058.3|15057.3|112
1628785070000|2021-08-12 16:17:50|15059.7|15058.7|15061.4|15060.4|15061.4|15060.4|15058.7|15057.7|87
1628785080000|2021-08-12 16:18:00|15061.5|15060.5|15062.7|15061.7|15063|15062|15061.5|15060.5|121
1628785090000|2021-08-12 16:18:10|15062.5|15061.5|15062.7|15061.7|15063.2|15062.2|15062.3|15061.3|57
1628785100000|2021-08-12 16:18:20|15062.8|15061.8|15064|15063|15064|15063|15062.7|15061.7|65
1628785110000|2021-08-12 16:18:30|15064.2|15063.2|15063.7|15062.7|15064.3|15063.3|15062.9|15061.9|64
1628785120000|2021-08-12 16:18:40|15063.8|15062.8|15063.2|15062.2|15064|15063|15062.8|15061.8|52
1628785130000|2021-08-12 16:18:50|15063|15062|15064.7|15063.7|15065|15064|15063|15062|91
1628785140000|2021-08-12 16:19:00|15064.8|15063.8|15064.9|15063.9|15065.5|15064.5|15064.5|15063.5|113
1628785150000|2021-08-12 16:19:10|15064.8|15063.8|15064.4|15063.4|15064.8|15063.8|15063.9|15062.9|49
1628785160000|2021-08-12 16:19:20|15064.3|15063.3|15063.4|15062.4|15065.2|15064.2|15062.8|15061.8|55
1628785170000|2021-08-12 16:19:30|15063.5|15062.5|15062.2|15061.2|15063.5|15062.5|15062.2|15061.2|50
1628785180000|2021-08-12 16:19:40|15062|15061|15062.4|15061.4|15062.5|15061.5|15061.7|15060.7|61
1628785190000|2021-08-12 16:19:50|15062.3|15061.3|15063.2|15062.2|15063.3|15062.3|15061.5|15060.5|71
1628785200000|2021-08-12 16:20:00|15063.5|15062.5|15062.9|15061.9|15064.3|15063.3|15062|15061|86
1628785210000|2021-08-12 16:20:10|15062.8|15061.8|15062.2|15061.2|15063|15062|15062.2|15061.2|56
1628785220000|2021-08-12 16:20:20|15062.3|15061.3|15061.4|15060.4|15062.5|15061.5|15061|15060|66
1628785230000|2021-08-12 16:20:30|15061.5|15060.5|15061|15060|15061.7|15060.7|15060.5|15059.5|48
1628785240000|2021-08-12 16:20:40|15061.2|15060.2|15059.7|15058.7|15061.8|15060.8|15059.7|15058.7|106
1628785250000|2021-08-12 16:20:50|15059.8|15058.8|15057.7|15056.7|15059.9|15058.9|15057.4|15056.4|127
1628785260000|2021-08-12 16:21:00|15057.8|15056.8|15057.5|15056.5|15057.9|15056.9|15057.4|15056.4|82
1628785270000|2021-08-12 16:21:10|15057.7|15056.7|15058.7|15057.7|15059.5|15058.5|15057.7|15056.7|106
1628785280000|2021-08-12 16:21:20|15058.4|15057.4|15059.8|15058.8|15059.9|15058.9|15058.2|15057.2|81
1628785290000|2021-08-12 16:21:30|15059.7|15058.7|15058.2|15057.2|15060|15059|15058|15057|48
1628785300000|2021-08-12 16:21:40|15058.3|15057.3|15057.7|15056.7|15058.4|15057.4|15057.4|15056.4|65
1628785310000|2021-08-12 16:21:50|15057.4|15056.4|15056.4|15055.4|15057.8|15056.8|15056.4|15055.4|235
1628785320000|2021-08-12 16:22:00|15056.5|15055.5|15056.4|15055.4|15057.5|15056.5|15056.3|15055.3|77
1628785330000|2021-08-12 16:22:10|15056.5|15055.5|15055|15054|15056.5|15055.5|15055|15054|189
1628785340000|2021-08-12 16:22:20|15054.9|15053.9|15057|15056|15057|15056|15054.9|15053.9|192
1628785350000|2021-08-12 16:22:30|15056.9|15055.9|15056.9|15055.9|15057.5|15056.5|15056.8|15055.8|66
1628785360000|2021-08-12 16:22:40|15057|15056|15058.2|15057.2|15058.2|15057.2|15056.8|15055.8|50
1628785370000|2021-08-12 16:22:50|15058|15057|15057.3|15056.3|15058.3|15057.3|15057|15056|66
1628785380000|2021-08-12 16:23:00|15057.4|15056.4|15057.8|15056.8|15058.3|15057.3|15056.8|15055.8|79
1628785390000|2021-08-12 16:23:10|15057.7|15056.7|15056.7|15055.7|15057.9|15056.9|15056.5|15055.5|53
1628785400000|2021-08-12 16:23:20|15056.8|15055.8|15054.9|15053.9|15056.8|15055.8|15054.8|15053.8|158
1628785410000|2021-08-12 16:23:30|15055|15054|15055.8|15054.8|15056.3|15055.3|15055|15054|97
1628785420000|2021-08-12 16:23:40|15055.7|15054.7|15055.3|15054.3|15056|15055|15055|15054|85
1628785430000|2021-08-12 16:23:50|15055.5|15054.5|15056|15055|15056.3|15055.3|15055.3|15054.3|49
1628785440000|2021-08-12 16:24:00|15055.9|15054.9|15055.7|15054.7|15056.3|15055.3|15055|15054|70
1628785450000|2021-08-12 16:24:10|15055.8|15054.8|15056.7|15055.7|15056.8|15055.8|15055.5|15054.5|45
1628785460000|2021-08-12 16:24:20|15056.8|15055.8|15056.7|15055.7|15057.2|15056.2|15056.2|15055.2|93
1628785470000|2021-08-12 16:24:30|15056.5|15055.5|15056.2|15055.2|15056.8|15055.8|15055.9|15054.9|104
1628785480000|2021-08-12 16:24:40|15056.3|15055.3|15056|15055|15056.5|15055.5|15055.3|15054.3|44
1628785490000|2021-08-12 16:24:50|15055.7|15054.7|15055.9|15054.9|15056.3|15055.3|15055.4|15054.4|39
1628785500000|2021-08-12 16:25:00|15056|15055|15057|15056|15057.3|15056.3|15055.9|15054.9|63
1628785510000|2021-08-12 16:25:10|15057.2|15056.2|15057|15056|15057.3|15056.3|15055.9|15054.9|59
1628785520000|2021-08-12 16:25:20|15057.2|15056.2|15057.8|15056.8|15057.8|15056.8|15055.9|15054.9|154
1628785530000|2021-08-12 16:25:30|15058.2|15057.2|15057.2|15056.2|15058.7|15057.7|15056.8|15055.8|100
1628785540000|2021-08-12 16:25:40|15057.3|15056.3|15057|15056|15057.4|15056.4|15056.3|15055.3|75
1628785550000|2021-08-12 16:25:50|15056.9|15055.9|15058|15057|15058.4|15057.4|15056.3|15055.3|136
1628785560000|2021-08-12 16:26:00|15057.9|15056.9|15057.9|15056.9|15058.3|15057.3|15057.4|15056.4|80
1628785570000|2021-08-12 16:26:10|15058|15057|15059.4|15058.4|15059.8|15058.8|15057.3|15056.3|139
1628785580000|2021-08-12 16:26:20|15059.3|15058.3|15058.8|15057.8|15059.5|15058.5|15058.4|15057.4|93
1628785590000|2021-08-12 16:26:30|15058.7|15057.7|15058.3|15057.3|15058.8|15057.8|15058|15057|57
1628785600000|2021-08-12 16:26:40|15058.2|15057.2|15058.4|15057.4|15058.5|15057.5|15057.9|15056.9|51
1628785610000|2021-08-12 16:26:50|15058.3|15057.3|15058.4|15057.4|15058.5|15057.5|15058|15057|38
1628785620000|2021-08-12 16:27:00|15058.5|15057.5|15057.4|15056.4|15058.5|15057.5|15057|15056|94
1628785630000|2021-08-12 16:27:10|15057.3|15056.3|15057.2|15056.2|15057.5|15056.5|15057|15056|31
1628785640000|2021-08-12 16:27:20|15057|15056|15057.7|15056.7|15058.5|15057.5|15056.9|15055.9|104
1628785650000|2021-08-12 16:27:30|15057.5|15056.5|15057.4|15056.4|15057.8|15056.8|15057|15056|40
1628785660000|2021-08-12 16:27:40|15057.5|15056.5|15058.4|15057.4|15058.5|15057.5|15056.9|15055.9|184
1628785670000|2021-08-12 16:27:50|15058.5|15057.5|15059.2|15058.2|15059.4|15058.4|15058.5|15057.5|49
1628785680000|2021-08-12 16:28:00|15059|15058|15058.9|15057.9|15059.3|15058.3|15058.5|15057.5|110
1628785690000|2021-08-12 16:28:10|15058.8|15057.8|15058.4|15057.4|15058.9|15057.9|15058|15057|34
1628785700000|2021-08-12 16:28:20|15058.5|15057.5|15058.4|15057.4|15059.3|15058.3|15058|15057|40
1628785710000|2021-08-12 16:28:30|15058.3|15057.3|15059.2|15058.2|15059.3|15058.3|15058|15057|51
1628785720000|2021-08-12 16:28:40|15059|15058|15059.8|15058.8|15059.8|15058.8|15058.7|15057.7|110
1628785730000|2021-08-12 16:28:50|15059.9|15058.9|15059.4|15058.4|15059.9|15058.9|15059.2|15058.2|62
1628785740000|2021-08-12 16:29:00|15059.3|15058.3|15057.5|15056.5|15059.8|15058.8|15057.5|15056.5|74
1628785750000|2021-08-12 16:29:10|15057.7|15056.7|15058.5|15057.5|15058.8|15057.8|15057.5|15056.5|50
1628785760000|2021-08-12 16:29:20|15058.4|15057.4|15058.5|15057.5|15059|15058|15058.2|15057.2|27
1628785770000|2021-08-12 16:29:30|15058.4|15057.4|15058|15057|15058.8|15057.8|15057.8|15056.8|45
1628785780000|2021-08-12 16:29:40|15058.2|15057.2|15058.2|15057.2|15058.3|15057.3|15057.3|15056.3|39
1628785790000|2021-08-12 16:29:50|15058.3|15057.3|15057.3|15056.3|15058.5|15057.5|15057.3|15056.3|54
1628785800000|2021-08-12 16:30:00|15057.4|15056.4|15058.8|15057.8|15058.8|15057.8|15057|15056|93
1628785810000|2021-08-12 16:30:10|15059.2|15058.2|15060|15059|15060.4|15059.4|15058.9|15057.9|105
1628785820000|2021-08-12 16:30:20|15060.2|15059.2|15060.3|15059.3|15060.4|15059.4|15059.7|15058.7|88
1628785830000|2021-08-12 16:30:30|15060.2|15059.2|15061.4|15060.4|15061.8|15060.8|15060.2|15059.2|121
1628785840000|2021-08-12 16:30:40|15061.3|15060.3|15061|15060|15061.4|15060.4|15060.8|15059.8|50
1628785850000|2021-08-12 16:30:50|15060.9|15059.9|15061.8|15060.8|15061.9|15060.9|15060.8|15059.8|61
1628785860000|2021-08-12 16:31:00|15061.9|15060.9|15061.4|15060.4|15062.8|15061.8|15061.4|15060.4|125
1628785870000|2021-08-12 16:31:10|15061.5|15060.5|15062|15061|15062|15061|15060.9|15059.9|86
1628785880000|2021-08-12 16:31:20|15061.9|15060.9|15061|15060|15062.3|15061.3|15060.7|15059.7|85
1628785890000|2021-08-12 16:31:30|15060.9|15059.9|15060.8|15059.8|15061.2|15060.2|15060.2|15059.2|57
1628785900000|2021-08-12 16:31:40|15060.5|15059.5|15058|15057|15060.7|15059.7|15057.9|15056.9|115
1628785910000|2021-08-12 16:31:50|15058.2|15057.2|15057.8|15056.8|15058.3|15057.3|15057.3|15056.3|72
1628785920000|2021-08-12 16:32:00|15057.7|15056.7|15057.2|15056.2|15058.8|15057.8|15056.9|15055.9|78
1628785930000|2021-08-12 16:32:10|15057.3|15056.3|15058.5|15057.5|15059|15058|15057|15056|79
1628785940000|2021-08-12 16:32:20|15058.7|15057.7|15058.5|15057.5|15058.9|15057.9|15058.3|15057.3|40
1628785950000|2021-08-12 16:32:30|15058.4|15057.4|15058.2|15057.2|15059|15058|15057.7|15056.7|44
1628785960000|2021-08-12 16:32:40|15058.3|15057.3|15058.8|15057.8|15059.3|15058.3|15058.2|15057.2|27
1628785970000|2021-08-12 16:32:50|15058.7|15057.7|15059.2|15058.2|15059.2|15058.2|15058.5|15057.5|24
1628785980000|2021-08-12 16:33:00|15059.3|15058.3|15059.8|15058.8|15060|15059|15059|15058|83
1628785990000|2021-08-12 16:33:10|15059.7|15058.7|15060.5|15059.5|15060.7|15059.7|15059.5|15058.5|70
1628786000000|2021-08-12 16:33:20|15060.4|15059.4|15061.3|15060.3|15061.3|15060.3|15060.3|15059.3|39
1628786010000|2021-08-12 16:33:30|15061.2|15060.2|15060.5|15059.5|15061.3|15060.3|15060.5|15059.5|51
1628786020000|2021-08-12 16:33:40|15060.7|15059.7|15059.2|15058.2|15060.7|15059.7|15058.9|15057.9|75
1628786030000|2021-08-12 16:33:50|15059.3|15058.3|15060.2|15059.2|15060.3|15059.3|15059.3|15058.3|41
1628786040000|2021-08-12 16:34:00|15060.3|15059.3|15060.4|15059.4|15061.3|15060.3|15060|15059|72
1628786050000|2021-08-12 16:34:10|15060.5|15059.5|15060.8|15059.8|15061.2|15060.2|15060.2|15059.2|28
1628786060000|2021-08-12 16:34:20|15060.7|15059.7|15060.2|15059.2|15060.7|15059.7|15059.5|15058.5|49
1628786070000|2021-08-12 16:34:30|15060.3|15059.3|15061.2|15060.2|15061.3|15060.3|15059.9|15058.9|35
1628786080000|2021-08-12 16:34:40|15061|15060|15061.9|15060.9|15061.9|15060.9|15061|15060|46
1628786090000|2021-08-12 16:34:50|15061.8|15060.8|15062.8|15061.8|15062.8|15061.8|15061.5|15060.5|62
1628786100000|2021-08-12 16:35:00|15062.7|15061.7|15061.7|15060.7|15063.3|15062.3|15061.7|15060.7|116
1628786110000|2021-08-12 16:35:10|15061.9|15060.9|15061.8|15060.8|15062.5|15061.5|15061.8|15060.8|90
1628786120000|2021-08-12 16:35:20|15061.7|15060.7|15062.7|15061.7|15062.8|15061.8|15061.7|15060.7|24
1628786130000|2021-08-12 16:35:30|15062.5|15061.5|15062.9|15061.9|15063.2|15062.2|15062.2|15061.2|42
1628786140000|2021-08-12 16:35:40|15063|15062|15062.7|15061.7|15063.2|15062.2|15062.7|15061.7|23
1628786150000|2021-08-12 16:35:50|15062.8|15061.8|15061.9|15060.9|15063|15062|15061.9|15060.9|71
1628786160000|2021-08-12 16:36:00|15062|15061|15061.8|15060.8|15062.5|15061.5|15061.2|15060.2|33
1628786170000|2021-08-12 16:36:10|15061.9|15060.9|15060.7|15059.7|15062.2|15061.2|15060.7|15059.7|57
1628786180000|2021-08-12 16:36:20|15060.8|15059.8|15060.4|15059.4|15060.9|15059.9|15060.3|15059.3|69
1628786190000|2021-08-12 16:36:30|15060.3|15059.3|15061.3|15060.3|15061.8|15060.8|15060.3|15059.3|28
1628786200000|2021-08-12 16:36:40|15061.2|15060.2|15062.4|15061.4|15062.8|15061.8|15061.2|15060.2|47
1628786210000|2021-08-12 16:36:50|15062.3|15061.3|15062.7|15061.7|15062.8|15061.8|15061.5|15060.5|20
1628786220000|2021-08-12 16:37:00|15062.5|15061.5|15063|15062|15063.3|15062.3|15062.3|15061.3|62
1628786230000|2021-08-12 16:37:10|15062.9|15061.9|15061.7|15060.7|15063.2|15062.2|15061.7|15060.7|58
1628786240000|2021-08-12 16:37:20|15061.8|15060.8|15061.9|15060.9|15061.9|15060.9|15061|15060|78
1628786250000|2021-08-12 16:37:30|15061.8|15060.8|15061|15060|15061.9|15060.9|15061|15060|19
1628786260000|2021-08-12 16:37:40|15061.2|15060.2|15061|15060|15061.3|15060.3|15060.4|15059.4|42
1628786270000|2021-08-12 16:37:50|15061.2|15060.2|15062.3|15061.3|15062.4|15061.4|15060.8|15059.8|43
1628786280000|2021-08-12 16:38:00|15062.2|15061.2|15063.2|15062.2|15063.4|15062.4|15062|15061|87
1628786290000|2021-08-12 16:38:10|15063.3|15062.3|15063.3|15062.3|15063.5|15062.5|15063.2|15062.2|17
1628786300000|2021-08-12 16:38:20|15063.4|15062.4|15063.8|15062.8|15064.3|15063.3|15063.4|15062.4|59
1628786310000|2021-08-12 16:38:30|15063.7|15062.7|15063|15062|15063.7|15062.7|15062.8|15061.8|52
1628786320000|2021-08-12 16:38:40|15062.9|15061.9|15063.2|15062.2|15063.3|15062.3|15062.8|15061.8|28
1628786330000|2021-08-12 16:38:50|15063.3|15062.3|15062.4|15061.4|15063.3|15062.3|15062.3|15061.3|28
1628786340000|2021-08-12 16:39:00|15062.5|15061.5|15060.2|15059.2|15062.5|15061.5|15059.5|15058.5|144
1628786350000|2021-08-12 16:39:10|15060|15059|15059.2|15058.2|15060.4|15059.4|15059|15058|45
1628786360000|2021-08-12 16:39:20|15059|15058|15058.5|15057.5|15059|15058|15058|15057|99
1628786370000|2021-08-12 16:39:30|15058.4|15057.4|15058|15057|15059|15058|15057.7|15056.7|65
1628786380000|2021-08-12 16:39:40|15058.2|15057.2|15057.5|15056.5|15058.5|15057.5|15057|15056|63
1628786390000|2021-08-12 16:39:50|15057.7|15056.7|15057.3|15056.3|15057.8|15056.8|15056.8|15055.8|77
1628786400000|2021-08-12 16:40:00|15057|15056|15056.9|15055.9|15058|15057|15056.8|15055.8|100
1628786410000|2021-08-12 16:40:10|15057.1|15056.1|15055.8|15054.8|15057.1|15056.1|15055.5|15054.5|126
1628786420000|2021-08-12 16:40:20|15055.9|15054.9|15055.9|15054.9|15056.5|15055.5|15055.5|15054.5|72
1628786430000|2021-08-12 16:40:30|15056|15055|15057.6|15056.6|15057.8|15056.8|15055.8|15054.8|111
1628786440000|2021-08-12 16:40:40|15057.8|15056.8|15058.9|15057.9|15059.1|15058.1|15057.5|15056.5|76
1628786450000|2021-08-12 16:40:50|15058.8|15057.8|15057|15056|15058.9|15057.9|15056.9|15055.9|47
1628786460000|2021-08-12 16:41:00|15057.1|15056.1|15056.1|15055.1|15057.4|15056.4|15056.1|15055.1|77
1628786470000|2021-08-12 16:41:10|15056|15055|15053.8|15052.8|15056|15055|15053.5|15052.5|251
1628786480000|2021-08-12 16:41:20|15053.9|15052.9|15055.4|15054.4|15055.4|15054.4|15053.9|15052.9|117
1628786490000|2021-08-12 16:41:30|15055.3|15054.3|15054.3|15053.3|15055.5|15054.5|15054|15053|68
1628786500000|2021-08-12 16:41:40|15054.4|15053.4|15056|15055|15056.5|15055.5|15054.4|15053.4|93
1628786510000|2021-08-12 16:41:50|15056.1|15055.1|15055.1|15054.1|15056.4|15055.4|15054.4|15053.4|100
1628786520000|2021-08-12 16:42:00|15055|15054|15054|15053|15055|15054|15053.9|15052.9|54
1628786530000|2021-08-12 16:42:10|15053.5|15052.5|15050.6|15049.6|15053.8|15052.8|15050.1|15049.1|362
1628786540000|2021-08-12 16:42:20|15050.5|15049.5|15048.4|15047.4|15050.6|15049.6|15047.8|15046.8|329
1628786550000|2021-08-12 16:42:30|15048.3|15047.3|15048.6|15047.6|15049.1|15048.1|15048.1|15047.1|188
1628786560000|2021-08-12 16:42:40|15048.1|15047.1|15047.9|15046.9|15048.6|15047.6|15047.8|15046.8|156
1628786570000|2021-08-12 16:42:50|15048|15047|15049.6|15048.6|15049.8|15048.8|15047.9|15046.9|159
1628786580000|2021-08-12 16:43:00|15049.8|15048.8|15047.4|15046.4|15049.8|15048.8|15047.3|15046.3|176
1628786590000|2021-08-12 16:43:10|15047.5|15046.5|15048.3|15047.3|15048.6|15047.6|15047.3|15046.3|77
1628786600000|2021-08-12 16:43:20|15048.4|15047.4|15048.5|15047.5|15049.5|15048.5|15048|15047|83
1628786610000|2021-08-12 16:43:30|15048.6|15047.6|15048.9|15047.9|15049.4|15048.4|15048.4|15047.4|53
1628786620000|2021-08-12 16:43:40|15049|15048|15049.8|15048.8|15050|15049|15048.9|15047.9|91
1628786630000|2021-08-12 16:43:50|15049.6|15048.6|15049.8|15048.8|15050|15049|15048.6|15047.6|69
1628786640000|2021-08-12 16:44:00|15049.6|15048.6|15049.1|15048.1|15050.8|15049.8|15049|15048|108
1628786650000|2021-08-12 16:44:10|15049|15048|15049.5|15048.5|15050|15049|15049|15048|28
1628786660000|2021-08-12 16:44:20|15049.6|15048.6|15049.4|15048.4|15049.8|15048.8|15048.8|15047.8|34
1628786670000|2021-08-12 16:44:30|15049.3|15048.3|15049.5|15048.5|15049.6|15048.6|15049|15048|32
1628786680000|2021-08-12 16:44:40|15049.4|15048.4|15049.9|15048.9|15050|15049|15049|15048|65
1628786690000|2021-08-12 16:44:50|15050|15049|15050.4|15049.4|15050.4|15049.4|15049.9|15048.9|53
1628786700000|2021-08-12 16:45:00|15050.5|15049.5|15050.6|15049.6|15051|15050|15050|15049|135
1628786710000|2021-08-12 16:45:10|15050.5|15049.5|15050.3|15049.3|15051|15050|15050.3|15049.3|101
1628786720000|2021-08-12 16:45:20|15050.4|15049.4|15048.9|15047.9|15050.5|15049.5|15048.8|15047.8|122
1628786730000|2021-08-12 16:45:30|15049|15048|15050.9|15049.9|15051|15050|15049|15048|58
1628786740000|2021-08-12 16:45:40|15050.8|15049.8|15051.8|15050.8|15051.8|15050.8|15050.8|15049.8|53
1628786750000|2021-08-12 16:45:50|15052.4|15051.4|15053.8|15052.8|15054.1|15053.1|15052.4|15051.4|228
1628786760000|2021-08-12 16:46:00|15054|15053|15054|15053|15054.1|15053.1|15053.6|15052.6|80
1628786770000|2021-08-12 16:46:10|15053.9|15052.9|15054|15053|15055.3|15054.3|15053.8|15052.8|114
1628786780000|2021-08-12 16:46:20|15054.3|15053.3|15053.6|15052.6|15055|15054|15053.5|15052.5|125
1628786790000|2021-08-12 16:46:30|15053.8|15052.8|15055|15054|15055|15054|15053.8|15052.8|44
1628786800000|2021-08-12 16:46:40|15054.9|15053.9|15055.6|15054.6|15055.8|15054.8|15054.9|15053.9|48
1628786810000|2021-08-12 16:46:50|15055.8|15054.8|15057|15056|15057.1|15056.1|15055.5|15054.5|145
1628786820000|2021-08-12 16:47:00|15057.1|15056.1|15056.9|15055.9|15058.1|15057.1|15056.4|15055.4|130
1628786830000|2021-08-12 16:47:10|15056.8|15055.8|15055.5|15054.5|15057|15056|15055.5|15054.5|106
1628786840000|2021-08-12 16:47:20|15055.6|15054.6|15055.8|15054.8|15055.9|15054.9|15055|15054|44
1628786850000|2021-08-12 16:47:30|15055.9|15054.9|15055.4|15054.4|15056.3|15055.3|15055.3|15054.3|29
1628786860000|2021-08-12 16:47:40|15055.3|15054.3|15055.9|15054.9|15055.9|15054.9|15054.8|15053.8|44
1628786870000|2021-08-12 16:47:50|15055.8|15054.8|15056.9|15055.9|15057.4|15056.4|15055.8|15054.8|73
1628786880000|2021-08-12 16:48:00|15056.8|15055.8|15056.5|15055.5|15056.8|15055.8|15056|15055|31
1628786890000|2021-08-12 16:48:10|15056.6|15055.6|15056.8|15055.8|15057.5|15056.5|15056.5|15055.5|37
1628786900000|2021-08-12 16:48:20|15056.9|15055.9|15056.1|15055.1|15057.4|15056.4|15056.1|15055.1|34
1628786910000|2021-08-12 16:48:30|15056.3|15055.3|15055.9|15054.9|15056.8|15055.8|15055.6|15054.6|18
1628786920000|2021-08-12 16:48:40|15056|15055|15056.6|15055.6|15056.6|15055.6|15055.9|15054.9|18
1628786930000|2021-08-12 16:48:50|15056.5|15055.5|15055.5|15054.5|15057.1|15056.1|15055.5|15054.5|37
1628786940000|2021-08-12 16:49:00|15055.6|15054.6|15056.1|15055.1|15056.5|15055.5|15055.3|15054.3|68
1628786950000|2021-08-12 16:49:10|15056|15055|15055.8|15054.8|15056.4|15055.4|15055.8|15054.8|32
1628786960000|2021-08-12 16:49:20|15056|15055|15056.3|15055.3|15056.5|15055.5|15055.5|15054.5|21
1628786970000|2021-08-12 16:49:30|15056.1|15055.1|15056.5|15055.5|15057.1|15056.1|15056.1|15055.1|31
1628786980000|2021-08-12 16:49:40|15056.4|15055.4|15057.5|15056.5|15057.5|15056.5|15056.3|15055.3|38
1628786990000|2021-08-12 16:49:50|15057.8|15056.8|15057.4|15056.4|15058.6|15057.6|15057.3|15056.3|130
1628787000000|2021-08-12 16:50:00|15057.5|15056.5|15056.8|15055.8|15058.1|15057.1|15056.4|15055.4|91
1628787010000|2021-08-12 16:50:10|15056.6|15055.6|15055.5|15054.5|15056.9|15055.9|15055.3|15054.3|92
1628787020000|2021-08-12 16:50:20|15055.4|15054.4|15055.8|15054.8|15056.1|15055.1|15055.3|15054.3|69
1628787030000|2021-08-12 16:50:30|15055.9|15054.9|15058.3|15057.3|15058.3|15057.3|15055.8|15054.8|54
1628787040000|2021-08-12 16:50:40|15058.1|15057.1|15057.6|15056.6|15058.1|15057.1|15057.1|15056.1|26
1628787050000|2021-08-12 16:50:50|15057.5|15056.5|15058.1|15057.1|15058.4|15057.4|15057.4|15056.4|35
1628787060000|2021-08-12 16:51:00|15058.3|15057.3|15058.1|15057.1|15058.4|15057.4|15057.8|15056.8|38
1628787070000|2021-08-12 16:51:10|15058.3|15057.3|15059.5|15058.5|15059.5|15058.5|15058.1|15057.1|127
1628787080000|2021-08-12 16:51:20|15059.4|15058.4|15060.4|15059.4|15060.4|15059.4|15059|15058|183
1628787090000|2021-08-12 16:51:30|15060.5|15059.5|15059.1|15058.1|15061.1|15060.1|15059.1|15058.1|72
1628787100000|2021-08-12 16:51:40|15059.3|15058.3|15059|15058|15059.8|15058.8|15058.9|15057.9|57
1628787110000|2021-08-12 16:51:50|15058.4|15057.4|15058|15057|15059|15058|15057.8|15056.8|74
1628787120000|2021-08-12 16:52:00|15057.8|15056.8|15057.6|15056.6|15057.8|15056.8|15056.8|15055.8|79
1628787130000|2021-08-12 16:52:10|15057.4|15056.4|15056.8|15055.8|15057.8|15056.8|15056.8|15055.8|19
1628787140000|2021-08-12 16:52:20|15057|15056|15058.1|15057.1|15058.3|15057.3|15057|15056|66
1628787150000|2021-08-12 16:52:30|15058|15057|15057.3|15056.3|15058.5|15057.5|15057.3|15056.3|35
1628787160000|2021-08-12 16:52:40|15057.4|15056.4|15056.8|15055.8|15057.8|15056.8|15056.8|15055.8|45
1628787170000|2021-08-12 16:52:50|15056.6|15055.6|15055.8|15054.8|15056.6|15055.6|15055.5|15054.5|70
1628787180000|2021-08-12 16:53:00|15055.6|15054.6|15054.8|15053.8|15055.9|15054.9|15054.4|15053.4|92
1628787190000|2021-08-12 16:53:10|15054.6|15053.6|15054.6|15053.6|15055.5|15054.5|15054.4|15053.4|88
1628787200000|2021-08-12 16:53:20|15054.5|15053.5|15055.1|15054.1|15056.4|15055.4|15054.3|15053.3|153
1628787210000|2021-08-12 16:53:30|15055|15054|15057.6|15056.6|15058.1|15057.1|15055|15054|102
1628787220000|2021-08-12 16:53:40|15057.5|15056.5|15057.9|15056.9|15058.1|15057.1|15057.4|15056.4|49
1628787230000|2021-08-12 16:53:50|15057.8|15056.8|15055.4|15054.4|15057.8|15056.8|15055.4|15054.4|44
1628787240000|2021-08-12 16:54:00|15055.5|15054.5|15056.4|15055.4|15056.5|15055.5|15054.6|15053.6|36
1628787250000|2021-08-12 16:54:10|15056.5|15055.5|15056.5|15055.5|15056.6|15055.6|15056.3|15055.3|11
1628787260000|2021-08-12 16:54:20|15056.3|15055.3|15056.4|15055.4|15057.3|15056.3|15056.1|15055.1|28
1628787270000|2021-08-12 16:54:30|15056.1|15055.1|15055.8|15054.8|15056.8|15055.8|15055.3|15054.3|25
1628787280000|2021-08-12 16:54:40|15056.1|15055.1|15054.9|15053.9|15056.1|15055.1|15054.8|15053.8|33
1628787290000|2021-08-12 16:54:50|15055|15054|15054|15053|15055.4|15054.4|15053.9|15052.9|51
1628787300000|2021-08-12 16:55:00|15054.1|15053.1|15054.4|15053.4|15054.6|15053.6|15052.9|15051.9|66
1628787310000|2021-08-12 16:55:10|15054.5|15053.5|15054.5|15053.5|15055|15054|15054.3|15053.3|29
1628787320000|2021-08-12 16:55:20|15054.9|15053.9|15055.5|15054.5|15055.8|15054.8|15054.5|15053.5|103
1628787330000|2021-08-12 16:55:30|15055.8|15054.8|15056|15055|15057|15056|15055.5|15054.5|77
1628787340000|2021-08-12 16:55:40|15056.1|15055.1|15056.9|15055.9|15057.1|15056.1|15055.8|15054.8|45
1628787350000|2021-08-12 16:55:50|15057|15056|15057.1|15056.1|15057.4|15056.4|15056.4|15055.4|58
1628787360000|2021-08-12 16:56:00|15057.3|15056.3|15056.9|15055.9|15057.8|15056.8|15056.4|15055.4|63
1628787370000|2021-08-12 16:56:10|15057|15056|15057.6|15056.6|15058|15057|15056|15055|29
1628787380000|2021-08-12 16:56:20|15057.5|15056.5|15057.3|15056.3|15057.5|15056.5|15056.9|15055.9|38
1628787390000|2021-08-12 16:56:30|15057.4|15056.4|15056.4|15055.4|15057.4|15056.4|15055.9|15054.9|24
1628787400000|2021-08-12 16:56:40|15056.1|15055.1|15055.9|15054.9|15056.4|15055.4|15055.8|15054.8|10
1628787410000|2021-08-12 16:56:50|15055.8|15054.8|15056.1|15055.1|15056.9|15055.9|15055.6|15054.6|28
1628787420000|2021-08-12 16:57:00|15055.8|15054.8|15053.5|15052.5|15055.8|15054.8|15052.6|15051.6|134
1628787430000|2021-08-12 16:57:10|15053.6|15052.6|15054|15053|15054|15053|15052.6|15051.6|64
1628787440000|2021-08-12 16:57:20|15053.9|15052.9|15053.4|15052.4|15054.8|15053.8|15053.4|15052.4|30
1628787450000|2021-08-12 16:57:30|15053.5|15052.5|15051.9|15050.9|15053.6|15052.6|15051.8|15050.8|92
1628787460000|2021-08-12 16:57:40|15051.6|15050.6|15050.5|15049.5|15052.3|15051.3|15050.3|15049.3|136
1628787470000|2021-08-12 16:57:50|15050.6|15049.6|15049.9|15048.9|15050.8|15049.8|15049.6|15048.6|106
1628787480000|2021-08-12 16:58:00|15049.8|15048.8|15048.6|15047.6|15050|15049|15048.5|15047.5|107
1628787490000|2021-08-12 16:58:10|15048.8|15047.8|15049.1|15048.1|15049.8|15048.8|15048.8|15047.8|72
1628787500000|2021-08-12 16:58:20|15049|15048|15050.1|15049.1|15050.4|15049.4|15048.9|15047.9|35
1628787510000|2021-08-12 16:58:30|15050.3|15049.3|15051.4|15050.4|15051.4|15050.4|15050|15049|31
1628787520000|2021-08-12 16:58:40|15051.3|15050.3|15051.1|15050.1|15051.8|15050.8|15051|15050|64
1628787530000|2021-08-12 16:58:50|15051.3|15050.3|15052.3|15051.3|15052.4|15051.4|15051.3|15050.3|80
1628787540000|2021-08-12 16:59:00|15052.4|15051.4|15052.9|15051.9|15053|15052|15052.1|15051.1|60
1628787550000|2021-08-12 16:59:10|15052.8|15051.8|15053.1|15052.1|15053.6|15052.6|15052.8|15051.8|55
1628787560000|2021-08-12 16:59:20|15053.3|15052.3|15053.6|15052.6|15053.8|15052.8|15052.8|15051.8|27
1628787570000|2021-08-12 16:59:30|15053.5|15052.5|15053.1|15052.1|15054|15053|15053|15052|42
1628787580000|2021-08-12 16:59:40|15053|15052|15052.6|15051.6|15053|15052|15052.3|15051.3|22
1628787590000|2021-08-12 16:59:50|15052|15051|15052.1|15051.1|15052.6|15051.6|15051.5|15050.5|40
1628787600000|2021-08-12 17:00:00|15052|15051|15053|15052|15053.1|15052.1|15051.3|15050.3|98
1628787610000|2021-08-12 17:00:10|15053.1|15052.1|15052.9|15051.9|15053.6|15052.6|15052.6|15051.6|28
1628787620000|2021-08-12 17:00:20|15052.8|15051.8|15052.9|15051.9|15053.1|15052.1|15052.4|15051.4|32
1628787630000|2021-08-12 17:00:30|15052.8|15051.8|15053.4|15052.4|15053.5|15052.5|15051.5|15050.5|52
1628787640000|2021-08-12 17:00:40|15053.5|15052.5|15052.1|15051.1|15053.6|15052.6|15052.1|15051.1|55
1628787650000|2021-08-12 17:00:50|15052.3|15051.3|15053|15052|15053|15052|15051.9|15050.9|28
1628787660000|2021-08-12 17:01:00|15053.4|15052.4|15053.4|15052.4|15054.1|15053.1|15052.6|15051.6|41
1628787670000|2021-08-12 17:01:10|15053.3|15052.3|15053.8|15052.8|15053.9|15052.9|15053.1|15052.1|24
1628787680000|2021-08-12 17:01:20|15053.9|15052.9|15054.6|15053.6|15054.9|15053.9|15053.9|15052.9|94
1628787690000|2021-08-12 17:01:30|15054.4|15053.4|15053.9|15052.9|15054.9|15053.9|15053.8|15052.8|37
1628787700000|2021-08-12 17:01:40|15054|15053|15054.3|15053.3|15054.4|15053.4|15053.1|15052.1|46
1628787710000|2021-08-12 17:01:50|15054.4|15053.4|15054.9|15053.9|15054.9|15053.9|15053.9|15052.9|35
1628787720000|2021-08-12 17:02:00|15054.8|15053.8|15046.1|15045.1|15055.3|15054.3|15045.9|15044.9|536
1628787730000|2021-08-12 17:02:10|15045.1|15044.1|15049.1|15048.1|15049.3|15048.3|15044.1|15043.1|411
1628787740000|2021-08-12 17:02:20|15049.3|15048.3|15047.4|15046.4|15049.6|15048.6|15046.4|15045.4|59
1628787750000|2021-08-12 17:02:30|15047.5|15046.5|15047.9|15046.9|15048.1|15047.1|15046.3|15045.3|75
1628787760000|2021-08-12 17:02:40|15048.1|15047.1|15048.9|15047.9|15049|15048|15047.6|15046.6|61
1628787770000|2021-08-12 17:02:50|15049|15048|15048.8|15047.8|15049.6|15048.6|15048.8|15047.8|55
1628787780000|2021-08-12 17:03:00|15048.9|15047.9|15045.6|15044.6|15048.9|15047.9|15045.6|15044.6|130
1628787790000|2021-08-12 17:03:10|15045.8|15044.8|15044.1|15043.1|15046.1|15045.1|15043|15042|340
1628787800000|2021-08-12 17:03:20|15044.3|15043.3|15045.1|15044.1|15045.1|15044.1|15043.8|15042.8|113
1628787810000|2021-08-12 17:03:30|15045.3|15044.3|15046.4|15045.4|15047|15046|15045.3|15044.3|81
1628787820000|2021-08-12 17:03:40|15046.3|15045.3|15045.9|15044.9|15046.8|15045.8|15045.3|15044.3|71
1628787830000|2021-08-12 17:03:50|15046|15045|15046.4|15045.4|15047.3|15046.3|15045.6|15044.6|89
1628787840000|2021-08-12 17:04:00|15046.3|15045.3|15047.6|15046.6|15047.6|15046.6|15046.1|15045.1|62
1628787850000|2021-08-12 17:04:10|15047.5|15046.5|15048.6|15047.6|15048.6|15047.6|15047|15046|82
1628787860000|2021-08-12 17:04:20|15048.5|15047.5|15048.9|15047.9|15049|15048|15048.5|15047.5|67
1628787870000|2021-08-12 17:04:30|15049|15048|15051.5|15050.5|15051.5|15050.5|15048.5|15047.5|190
1628787880000|2021-08-12 17:04:40|15053|15052|15051.4|15050.4|15054.1|15053.1|15051.4|15050.4|267
1628787890000|2021-08-12 17:04:50|15051.3|15050.3|15053.9|15052.9|15053.9|15052.9|15050.9|15049.9|120
1628787900000|2021-08-12 17:05:00|15053.6|15052.6|15054|15053|15055.3|15054.3|15053.3|15052.3|149
1628787910000|2021-08-12 17:05:10|15054.1|15053.1|15054.5|15053.5|15054.5|15053.5|15052.4|15051.4|105
1628787920000|2021-08-12 17:05:20|15054.4|15053.4|15052.4|15051.4|15054.4|15053.4|15052.4|15051.4|72
1628787930000|2021-08-12 17:05:30|15052.5|15051.5|15051.5|15050.5|15053|15052|15051.1|15050.1|59
1628787940000|2021-08-12 17:05:40|15051.6|15050.6|15053.8|15052.8|15053.9|15052.9|15051.5|15050.5|30
1628787950000|2021-08-12 17:05:50|15053.9|15052.9|15055.8|15054.8|15056.5|15055.5|15053.6|15052.6|134
1628787960000|2021-08-12 17:06:00|15055.6|15054.6|15056.1|15055.1|15056.8|15055.8|15055|15054|66
1628787970000|2021-08-12 17:06:10|15056|15055|15054.4|15053.4|15056.3|15055.3|15054.3|15053.3|100
1628787980000|2021-08-12 17:06:20|15054.9|15053.9|15055.1|15054.1|15055.8|15054.8|15054.4|15053.4|62
1628787990000|2021-08-12 17:06:30|15055.3|15054.3|15056.1|15055.1|15056.3|15055.3|15055|15054|34
1628788000000|2021-08-12 17:06:40|15056|15055|15055.1|15054.1|15056.3|15055.3|15054.1|15053.1|162
1628788010000|2021-08-12 17:06:50|15055.3|15054.3|15054.9|15053.9|15055.6|15054.6|15054.5|15053.5|66
1628788020000|2021-08-12 17:07:00|15054.8|15053.8|15053.9|15052.9|15054.9|15053.9|15053.5|15052.5|51
1628788030000|2021-08-12 17:07:10|15054|15053|15054.9|15053.9|15055.5|15054.5|15052.8|15051.8|64
1628788040000|2021-08-12 17:07:20|15054.8|15053.8|15053.1|15052.1|15054.9|15053.9|15052.8|15051.8|38
1628788050000|2021-08-12 17:07:30|15053.3|15052.3|15053.4|15052.4|15053.8|15052.8|15052.9|15051.9|29
1628788060000|2021-08-12 17:07:40|15053.5|15052.5|15054.4|15053.4|15055.3|15054.3|15053.5|15052.5|47
1628788070000|2021-08-12 17:07:50|15054.5|15053.5|15054.1|15053.1|15054.8|15053.8|15053.9|15052.9|25
1628788080000|2021-08-12 17:08:00|15054.3|15053.3|15054.6|15053.6|15055.3|15054.3|15053.9|15052.9|53
1628788090000|2021-08-12 17:08:10|15054.8|15053.8|15054.4|15053.4|15055.3|15054.3|15053.9|15052.9|37
1628788100000|2021-08-12 17:08:20|15054.6|15053.6|15054.8|15053.8|15055.8|15054.8|15054.4|15053.4|124
1628788110000|2021-08-12 17:08:30|15054.9|15053.9|15052.5|15051.5|15055|15054|15052.5|15051.5|91
1628788120000|2021-08-12 17:08:40|15052.6|15051.6|15053.9|15052.9|15053.9|15052.9|15052|15051|59
1628788130000|2021-08-12 17:08:50|15053.8|15052.8|15054.4|15053.4|15054.5|15053.5|15053.6|15052.6|27
1628788140000|2021-08-12 17:09:00|15054.3|15053.3|15054.8|15053.8|15055|15054|15053.9|15052.9|49
1628788150000|2021-08-12 17:09:10|15054.9|15053.9|15055.3|15054.3|15055.3|15054.3|15053.8|15052.8|31
1628788160000|2021-08-12 17:09:20|15055.1|15054.1|15056|15055|15056|15055|15054.1|15053.1|69
1628788170000|2021-08-12 17:09:30|15056.1|15055.1|15057.3|15056.3|15057.3|15056.3|15055.9|15054.9|124
1628788180000|2021-08-12 17:09:40|15057.1|15056.1|15057.4|15056.4|15057.4|15056.4|15056.4|15055.4|51
1628788190000|2021-08-12 17:09:50|15057.5|15056.5|15059|15058|15059.3|15058.3|15057.5|15056.5|207
1628788200000|2021-08-12 17:10:00|15058.9|15057.9|15057.1|15056.1|15059.1|15058.1|15056.4|15055.4|149
1628788210000|2021-08-12 17:10:10|15057|15056|15056.6|15055.6|15057.5|15056.5|15056.1|15055.1|67
1628788220000|2021-08-12 17:10:20|15056.3|15055.3|15057.8|15056.8|15057.8|15056.8|15056.3|15055.3|58
1628788230000|2021-08-12 17:10:30|15057.6|15056.6|15056.6|15055.6|15057.6|15056.6|15056.1|15055.1|64
1628788240000|2021-08-12 17:10:40|15056.4|15055.4|15056.4|15055.4|15057.5|15056.5|15056|15055|113
1628788250000|2021-08-12 17:10:50|15056.3|15055.3|15055.9|15054.9|15056.8|15055.8|15055.5|15054.5|107
1628788260000|2021-08-12 17:11:00|15055.6|15054.6|15058.1|15057.1|15058.9|15057.9|15055.1|15054.1|171
1628788270000|2021-08-12 17:11:10|15058|15057|15056.9|15055.9|15058|15057|15056.9|15055.9|57
1628788280000|2021-08-12 17:11:20|15057|15056|15056.4|15055.4|15057.4|15056.4|15056.4|15055.4|31
1628788290000|2021-08-12 17:11:30|15056.5|15055.5|15056|15055|15056.8|15055.8|15055.9|15054.9|58
1628788300000|2021-08-12 17:11:40|15056.1|15055.1|15055.5|15054.5|15056.3|15055.3|15054.8|15053.8|41
1628788310000|2021-08-12 17:11:50|15055.6|15054.6|15054.1|15053.1|15055.6|15054.6|15054.1|15053.1|72
1628788320000|2021-08-12 17:12:00|15054|15053|15053.9|15052.9|15054.4|15053.4|15053.1|15052.1|83
1628788330000|2021-08-12 17:12:10|15053.8|15052.8|15053.9|15052.9|15054.1|15053.1|15052.5|15051.5|176
1628788340000|2021-08-12 17:12:20|15053.8|15052.8|15053.5|15052.5|15054|15053|15053.4|15052.4|27
1628788350000|2021-08-12 17:12:30|15053.4|15052.4|15053.5|15052.5|15054.5|15053.5|15053.3|15052.3|33
1628788360000|2021-08-12 17:12:40|15053.8|15052.8|15055|15054|15055.3|15054.3|15053.8|15052.8|49
1628788370000|2021-08-12 17:12:50|15054.9|15053.9|15056|15055|15056.1|15055.1|15054.3|15053.3|37
1628788380000|2021-08-12 17:13:00|15055.9|15054.9|15056.5|15055.5|15057|15056|15055.4|15054.4|69
1628788390000|2021-08-12 17:13:10|15056.6|15055.6|15056.5|15055.5|15057.1|15056.1|15056.5|15055.5|56
1628788400000|2021-08-12 17:13:20|15056.6|15055.6|15056.5|15055.5|15057.5|15056.5|15056.3|15055.3|76
1628788410000|2021-08-12 17:13:30|15056.4|15055.4|15056.3|15055.3|15057|15056|15056.3|15055.3|27
1628788420000|2021-08-12 17:13:40|15056|15055|15055.9|15054.9|15056.5|15055.5|15055.5|15054.5|16
1628788430000|2021-08-12 17:13:50|15055.8|15054.8|15055.4|15054.4|15056|15055|15055.1|15054.1|35
1628788440000|2021-08-12 17:14:00|15055.3|15054.3|15054.8|15053.8|15055.5|15054.5|15054.5|15053.5|48
1628788450000|2021-08-12 17:14:10|15054.6|15053.6|15054.9|15053.9|15055.1|15054.1|15054.5|15053.5|25
1628788460000|2021-08-12 17:14:20|15055|15054|15054.9|15053.9|15055.8|15054.8|15054.5|15053.5|38
1628788470000|2021-08-12 17:14:30|15055|15054|15054.4|15053.4|15055.1|15054.1|15053.3|15052.3|57
1628788480000|2021-08-12 17:14:40|15054.3|15053.3|15053.9|15052.9|15055|15054|15053.9|15052.9|80
1628788490000|2021-08-12 17:14:50|15054|15053|15055.1|15054.1|15055.1|15054.1|15053.8|15052.8|21
1628788500000|2021-08-12 17:15:00|15055.3|15054.3|15053.9|15052.9|15055.6|15054.6|15053.5|15052.5|54
1628788510000|2021-08-12 17:15:10|15053.8|15052.8|15056.9|15055.9|15057.4|15056.4|15053.8|15052.8|142
1628788520000|2021-08-12 17:15:20|15056.8|15055.8|15057|15056|15057.5|15056.5|15056.8|15055.8|34
1628788530000|2021-08-12 17:15:30|15057.4|15056.4|15058.4|15057.4|15058.5|15057.5|15056.8|15055.8|92
1628788540000|2021-08-12 17:15:40|15058.3|15057.3|15059.4|15058.4|15059.9|15058.9|15058.3|15057.3|275
1628788550000|2021-08-12 17:15:50|15059.3|15058.3|15057.5|15056.5|15060.3|15059.3|15057.5|15056.5|127
1628788560000|2021-08-12 17:16:00|15057.6|15056.6|15057.5|15056.5|15058.5|15057.5|15057.3|15056.3|48
1628788570000|2021-08-12 17:16:10|15057.6|15056.6|15055.9|15054.9|15057.6|15056.6|15055.9|15054.9|61
1628788580000|2021-08-12 17:16:20|15055.8|15054.8|15053.5|15052.5|15055.8|15054.8|15053.3|15052.3|136
1628788590000|2021-08-12 17:16:30|15053.4|15052.4|15053.4|15052.4|15053.5|15052.5|15052.6|15051.6|104
1628788600000|2021-08-12 17:16:40|15053.5|15052.5|15054|15053|15054|15053|15052.9|15051.9|86
1628788610000|2021-08-12 17:16:50|15053.9|15052.9|15052.6|15051.6|15053.9|15052.9|15051.9|15050.9|67
1628788620000|2021-08-12 17:17:00|15052.8|15051.8|15046.9|15045.9|15052.8|15051.8|15046.9|15045.9|353
1628788630000|2021-08-12 17:17:10|15047|15046|15048.4|15047.4|15048.4|15047.4|15046.4|15045.4|225
1628788640000|2021-08-12 17:17:20|15048.3|15047.3|15047.4|15046.4|15048.9|15047.9|15046.6|15045.6|183
1628788650000|2021-08-12 17:17:30|15047.6|15046.6|15046.4|15045.4|15047.6|15046.6|15046.1|15045.1|78
1628788660000|2021-08-12 17:17:40|15046.5|15045.5|15047.6|15046.6|15048.4|15047.4|15046.5|15045.5|78
1628788670000|2021-08-12 17:17:50|15047.8|15046.8|15048.4|15047.4|15048.4|15047.4|15047|15046|125
1628788680000|2021-08-12 17:18:00|15048.1|15047.1|15048.4|15047.4|15048.6|15047.6|15047.8|15046.8|56
1628788690000|2021-08-12 17:18:10|15048.5|15047.5|15048.9|15047.9|15049.3|15048.3|15048|15047|54
1628788700000|2021-08-12 17:18:20|15049|15048|15047.6|15046.6|15049.3|15048.3|15047.1|15046.1|82
1628788710000|2021-08-12 17:18:30|15047.8|15046.8|15046.8|15045.8|15047.9|15046.9|15046.1|15045.1|98
1628788720000|2021-08-12 17:18:40|15046.6|15045.6|15047.5|15046.5|15047.5|15046.5|15045.8|15044.8|85
1628788730000|2021-08-12 17:18:50|15047.9|15046.9|15046.5|15045.5|15048|15047|15046.5|15045.5|51
1628788740000|2021-08-12 17:19:00|15046.6|15045.6|15046.1|15045.1|15047.3|15046.3|15045.9|15044.9|73
1628788750000|2021-08-12 17:19:10|15046|15045|15046.6|15045.6|15047.3|15046.3|15045.9|15044.9|74
1628788760000|2021-08-12 17:19:20|15046.5|15045.5|15046.4|15045.4|15047.3|15046.3|15046.3|15045.3|50
1628788770000|2021-08-12 17:19:30|15046.5|15045.5|15047.9|15046.9|15048.3|15047.3|15046.5|15045.5|39
1628788780000|2021-08-12 17:19:40|15048|15047|15048.1|15047.1|15048.4|15047.4|15047.4|15046.4|38
1628788790000|2021-08-12 17:19:50|15048.3|15047.3|15047.4|15046.4|15048.8|15047.8|15047.1|15046.1|45
1628788800000|2021-08-12 17:20:00|15047.5|15046.5|15048.3|15047.3|15048.8|15047.8|15047.5|15046.5|45
1628788810000|2021-08-12 17:20:10|15048.1|15047.1|15046.6|15045.6|15048.3|15047.3|15046.5|15045.5|91
1628788820000|2021-08-12 17:20:20|15046.5|15045.5|15049.4|15048.4|15049.8|15048.8|15046.5|15045.5|117
1628788830000|2021-08-12 17:20:30|15049.3|15048.3|15048.6|15047.6|15049.8|15048.8|15048.5|15047.5|43
1628788840000|2021-08-12 17:20:40|15048.8|15047.8|15050.6|15049.6|15050.8|15049.8|15048.6|15047.6|68
1628788850000|2021-08-12 17:20:50|15050.8|15049.8|15050.9|15049.9|15051.1|15050.1|15050.3|15049.3|120
1628788860000|2021-08-12 17:21:00|15051|15050|15051.3|15050.3|15052.6|15051.6|15051|15050|156
1628788870000|2021-08-12 17:21:10|15051.6|15050.6|15051.8|15050.8|15052|15051|15050.5|15049.5|64
1628788880000|2021-08-12 17:21:20|15051.6|15050.6|15051.9|15050.9|15052.4|15051.4|15051.1|15050.1|65
1628788890000|2021-08-12 17:21:30|15052|15051|15051|15050|15052|15051|15050.6|15049.6|45
1628788900000|2021-08-12 17:21:40|15050.9|15049.9|15051.4|15050.4|15051.8|15050.8|15050.9|15049.9|35
1628788910000|2021-08-12 17:21:50|15051.3|15050.3|15050.9|15049.9|15052|15051|15050.8|15049.8|46
1628788920000|2021-08-12 17:22:00|15051|15050|15050|15049|15051|15050|15049.8|15048.8|64
1628788930000|2021-08-12 17:22:10|15050.1|15049.1|15049.9|15048.9|15050.6|15049.6|15049.8|15048.8|38
1628788940000|2021-08-12 17:22:20|15050|15049|15049.4|15048.4|15050.5|15049.5|15049.4|15048.4|52
1628788950000|2021-08-12 17:22:30|15049.3|15048.3|15048.6|15047.6|15049.4|15048.4|15048.3|15047.3|64
1628788960000|2021-08-12 17:22:40|15048.5|15047.5|15047.9|15046.9|15048.9|15047.9|15047.9|15046.9|29
1628788970000|2021-08-12 17:22:50|15048|15047|15050.4|15049.4|15050.4|15049.4|15048|15047|39
1628788980000|2021-08-12 17:23:00|15050.1|15049.1|15051.9|15050.9|15052|15051|15050|15049|65
1628788990000|2021-08-12 17:23:10|15052.1|15051.1|15051.5|15050.5|15052.8|15051.8|15051.4|15050.4|59
1628789000000|2021-08-12 17:23:20|15051.6|15050.6|15052.1|15051.1|15053.5|15052.5|15051.3|15050.3|81
1628789010000|2021-08-12 17:23:30|15052.3|15051.3|15051.5|15050.5|15052.5|15051.5|15050.4|15049.4|38
1628789020000|2021-08-12 17:23:40|15051.4|15050.4|15049.9|15048.9|15051.4|15050.4|15049.4|15048.4|47
1628789030000|2021-08-12 17:23:50|15050|15049|15048.6|15047.6|15050.4|15049.4|15048.6|15047.6|88
1628789040000|2021-08-12 17:24:00|15048.5|15047.5|15047.4|15046.4|15048.6|15047.6|15047|15046|140
1628789050000|2021-08-12 17:24:10|15047.5|15046.5|15048.9|15047.9|15048.9|15047.9|15047.4|15046.4|53
1628789060000|2021-08-12 17:24:20|15048.6|15047.6|15048.1|15047.1|15049.3|15048.3|15048|15047|39
1628789070000|2021-08-12 17:24:30|15048|15047|15049.3|15048.3|15049.5|15048.5|15047.9|15046.9|51
1628789080000|2021-08-12 17:24:40|15049|15048|15049.1|15048.1|15049.9|15048.9|15048.6|15047.6|39
1628789090000|2021-08-12 17:24:50|15049.3|15048.3|15048.6|15047.6|15049.6|15048.6|15048.3|15047.3|24
1628789100000|2021-08-12 17:25:00|15048.8|15047.8|15048.9|15047.9|15049.6|15048.6|15048.1|15047.1|55
1628789110000|2021-08-12 17:25:10|15048.8|15047.8|15050.9|15049.9|15051.3|15050.3|15048.8|15047.8|42
1628789120000|2021-08-12 17:25:20|15050.6|15049.6|15052.6|15051.6|15053.5|15052.5|15050.6|15049.6|83
1628789130000|2021-08-12 17:25:30|15052.8|15051.8|15053.1|15052.1|15053.3|15052.3|15052.4|15051.4|44
1628789140000|2021-08-12 17:25:40|15053|15052|15052.1|15051.1|15053|15052|15052.1|15051.1|31
1628789150000|2021-08-12 17:25:50|15052.3|15051.3|15052.1|15051.1|15052.6|15051.6|15051.6|15050.6|24
1628789160000|2021-08-12 17:26:00|15052|15051|15052.4|15051.4|15053|15052|15051.9|15050.9|49
1628789170000|2021-08-12 17:26:10|15052.3|15051.3|15054.1|15053.1|15054.3|15053.3|15052.1|15051.1|113
1628789180000|2021-08-12 17:26:20|15054.4|15053.4|15052.9|15051.9|15054.4|15053.4|15052.5|15051.5|75
1628789190000|2021-08-12 17:26:30|15053|15052|15052.9|15051.9|15053.4|15052.4|15052.1|15051.1|75
1628789200000|2021-08-12 17:26:40|15052.8|15051.8|15053.4|15052.4|15053.6|15052.6|15052.8|15051.8|34
1628789210000|2021-08-12 17:26:50|15053.3|15052.3|15054.4|15053.4|15054.8|15053.8|15053.3|15052.3|25
1628789220000|2021-08-12 17:27:00|15054.5|15053.5|15053.6|15052.6|15054.5|15053.5|15052.1|15051.1|70
1628789230000|2021-08-12 17:27:10|15053.4|15052.4|15053|15052|15053.8|15052.8|15052.4|15051.4|40
1628789240000|2021-08-12 17:27:20|15052.9|15051.9|15051.6|15050.6|15052.9|15051.9|15051.4|15050.4|54
1628789250000|2021-08-12 17:27:30|15051.8|15050.8|15051.1|15050.1|15051.9|15050.9|15050.9|15049.9|91
1628789260000|2021-08-12 17:27:40|15051|15050|15051.1|15050.1|15051.5|15050.5|15050.8|15049.8|36
1628789270000|2021-08-12 17:27:50|15051.3|15050.3|15051.4|15050.4|15052.1|15051.1|15051.1|15050.1|74
1628789280000|2021-08-12 17:28:00|15051.3|15050.3|15052.9|15051.9|15053|15052|15051.3|15050.3|34
1628789290000|2021-08-12 17:28:10|15053|15052|15052.6|15051.6|15053.5|15052.5|15052.6|15051.6|24
1628789300000|2021-08-12 17:28:20|15052.8|15051.8|15053.8|15052.8|15053.8|15052.8|15052.8|15051.8|31
1628789310000|2021-08-12 17:28:30|15053.9|15052.9|15053.9|15052.9|15054.1|15053.1|15053.6|15052.6|48
1628789320000|2021-08-12 17:28:40|15053.8|15052.8|15053.9|15052.9|15054|15053|15053.1|15052.1|21
1628789330000|2021-08-12 17:28:50|15053.8|15052.8|15052.9|15051.9|15053.8|15052.8|15052.5|15051.5|20
1628789340000|2021-08-12 17:29:00|15053|15052|15053.1|15052.1|15053.4|15052.4|15052.3|15051.3|44
1628789350000|2021-08-12 17:29:10|15053.3|15052.3|15053.9|15052.9|15054|15053|15053.3|15052.3|33
1628789360000|2021-08-12 17:29:20|15053.8|15052.8|15054.3|15053.3|15054.9|15053.9|15053.8|15052.8|39
1628789370000|2021-08-12 17:29:30|15054.1|15053.1|15054.6|15053.6|15055.3|15054.3|15054|15053|48
1628789380000|2021-08-12 17:29:40|15054.5|15053.5|15054.1|15053.1|15054.5|15053.5|15053.5|15052.5|29
1628789390000|2021-08-12 17:29:50|15054.3|15053.3|15054.6|15053.6|15055|15054|15053.8|15052.8|42
1628789400000|2021-08-12 17:30:00|15054.8|15053.8|15053.6|15052.6|15054.9|15053.9|15053.4|15052.4|69
1628789410000|2021-08-12 17:30:10|15053.9|15052.9|15055.4|15054.4|15055.5|15054.5|15053.6|15052.6|60
1628789420000|2021-08-12 17:30:20|15055.3|15054.3|15056.9|15055.9|15056.9|15055.9|15055.3|15054.3|103
1628789430000|2021-08-12 17:30:30|15056.8|15055.8|15057.8|15056.8|15057.8|15056.8|15056.8|15055.8|103
1628789440000|2021-08-12 17:30:40|15057.6|15056.6|15055.6|15054.6|15057.6|15056.6|15055.3|15054.3|76
1628789450000|2021-08-12 17:30:50|15055.8|15054.8|15054.8|15053.8|15056|15055|15054.5|15053.5|32
1628789460000|2021-08-12 17:31:00|15055|15054|15055.4|15054.4|15055.4|15054.4|15054.6|15053.6|29
1628789470000|2021-08-12 17:31:10|15055.6|15054.6|15057.1|15056.1|15057.3|15056.3|15055.6|15054.6|68
1628789480000|2021-08-12 17:31:20|15057.5|15056.5|15058.3|15057.3|15058.6|15057.6|15057.5|15056.5|102
1628789490000|2021-08-12 17:31:30|15058.1|15057.1|15057.3|15056.3|15058.4|15057.4|15056.9|15055.9|66
1628789500000|2021-08-12 17:31:40|15057.4|15056.4|15059.1|15058.1|15059.5|15058.5|15057.4|15056.4|145
1628789510000|2021-08-12 17:31:50|15059|15058|15058.3|15057.3|15059.5|15058.5|15058|15057|158
1628789520000|2021-08-12 17:32:00|15058.4|15057.4|15058.6|15057.6|15059|15058|15056.9|15055.9|79
1628789530000|2021-08-12 17:32:10|15058.8|15057.8|15057.8|15056.8|15058.8|15057.8|15057.6|15056.6|13
1628789540000|2021-08-12 17:32:20|15057.9|15056.9|15057|15056|15057.9|15056.9|15056.9|15055.9|28
1628789550000|2021-08-12 17:32:30|15057.1|15056.1|15058.4|15057.4|15058.4|15057.4|15056.5|15055.5|33
1628789560000|2021-08-12 17:32:40|15058.3|15057.3|15057.8|15056.8|15058.4|15057.4|15057.5|15056.5|36
1628789570000|2021-08-12 17:32:50|15057.9|15056.9|15060.1|15059.1|15060.3|15059.3|15057.5|15056.5|87
1628789580000|2021-08-12 17:33:00|15060|15059|15062|15061|15062|15061|15060|15059|338
1628789590000|2021-08-12 17:33:10|15061.9|15060.9|15060.5|15059.5|15061.9|15060.9|15060.3|15059.3|103
1628789600000|2021-08-12 17:33:20|15060.6|15059.6|15061.5|15060.5|15061.8|15060.8|15060.6|15059.6|88
1628789610000|2021-08-12 17:33:30|15061.4|15060.4|15061.1|15060.1|15061.6|15060.6|15061|15060|32
1628789620000|2021-08-12 17:33:40|15061.3|15060.3|15061.3|15060.3|15061.4|15060.4|15060.4|15059.4|19
1628789630000|2021-08-12 17:33:50|15061|15060|15061.4|15060.4|15061.8|15060.8|15060.8|15059.8|54
1628789640000|2021-08-12 17:34:00|15061.5|15060.5|15061.5|15060.5|15062|15061|15061.4|15060.4|68
1628789650000|2021-08-12 17:34:10|15061.6|15060.6|15062.8|15061.8|15062.8|15061.8|15061.6|15060.6|105
1628789660000|2021-08-12 17:34:20|15062.5|15061.5|15062.6|15061.6|15063.4|15062.4|15062.1|15061.1|93
1628789670000|2021-08-12 17:34:30|15062.8|15061.8|15062.6|15061.6|15062.8|15061.8|15061.9|15060.9|87
1628789680000|2021-08-12 17:34:40|15062.5|15061.5|15062.3|15061.3|15062.5|15061.5|15061.5|15060.5|31
1628789690000|2021-08-12 17:34:50|15062.4|15061.4|15062.8|15061.8|15063.3|15062.3|15062|15061|50
1628789700000|2021-08-12 17:35:00|15062.9|15061.9|15063.6|15062.6|15063.8|15062.8|15062.6|15061.6|82
1628789710000|2021-08-12 17:35:10|15063.8|15062.8|15062.8|15061.8|15064|15063|15062.8|15061.8|95
1628789720000|2021-08-12 17:35:20|15062.9|15061.9|15062.5|15061.5|15063.1|15062.1|15062.3|15061.3|71
1628789730000|2021-08-12 17:35:30|15062.8|15061.8|15062.9|15061.9|15063.3|15062.3|15062.1|15061.1|34
1628789740000|2021-08-12 17:35:40|15063|15062|15063.1|15062.1|15063.4|15062.4|15062.9|15061.9|16
1628789750000|2021-08-12 17:35:50|15063.3|15062.3|15063.5|15062.5|15063.5|15062.5|15062.5|15061.5|52
1628789760000|2021-08-12 17:36:00|15063.6|15062.6|15062.6|15061.6|15063.6|15062.6|15062.3|15061.3|51
1628789770000|2021-08-12 17:36:10|15062.8|15061.8|15063|15062|15063.5|15062.5|15062.6|15061.6|35
1628789780000|2021-08-12 17:36:20|15062.9|15061.9|15062.9|15061.9|15063|15062|15062.8|15061.8|31
1628789790000|2021-08-12 17:36:30|15062.8|15061.8|15063.6|15062.6|15063.9|15062.9|15062.8|15061.8|38
1628789800000|2021-08-12 17:36:40|15063.5|15062.5|15062.5|15061.5|15063.6|15062.6|15062.3|15061.3|53
1628789810000|2021-08-12 17:36:50|15062.6|15061.6|15063.3|15062.3|15063.5|15062.5|15062.5|15061.5|29
1628789820000|2021-08-12 17:37:00|15063|15062|15063.3|15062.3|15063.8|15062.8|15062.8|15061.8|62
1628789830000|2021-08-12 17:37:10|15063.1|15062.1|15063.4|15062.4|15063.5|15062.5|15062.3|15061.3|45
1628789840000|2021-08-12 17:37:20|15063.3|15062.3|15062.5|15061.5|15063.3|15062.3|15062.4|15061.4|46
1628789850000|2021-08-12 17:37:30|15062.6|15061.6|15062.8|15061.8|15062.8|15061.8|15062|15061|74
1628789860000|2021-08-12 17:37:40|15062.6|15061.6|15062|15061|15062.8|15061.8|15061.9|15060.9|46
1628789870000|2021-08-12 17:37:50|15061.9|15060.9|15061.8|15060.8|15062.3|15061.3|15061.8|15060.8|30
1628789880000|2021-08-12 17:38:00|15062|15061|15062.8|15061.8|15062.9|15061.9|15061.6|15060.6|63
1628789890000|2021-08-12 17:38:10|15062.9|15061.9|15063.6|15062.6|15063.6|15062.6|15062.8|15061.8|69
1628789900000|2021-08-12 17:38:20|15063.8|15062.8|15062.9|15061.9|15064.1|15063.1|15062.8|15061.8|114
1628789910000|2021-08-12 17:38:30|15062.8|15061.8|15062.3|15061.3|15062.9|15061.9|15062.1|15061.1|40
1628789920000|2021-08-12 17:38:40|15062.4|15061.4|15060.8|15059.8|15062.4|15061.4|15060.6|15059.6|85
1628789930000|2021-08-12 17:38:50|15060.6|15059.6|15060.8|15059.8|15061|15060|15060.4|15059.4|62
1628789940000|2021-08-12 17:39:00|15060.5|15059.5|15061.9|15060.9|15061.9|15060.9|15060.3|15059.3|44
1628789950000|2021-08-12 17:39:10|15062|15061|15062.1|15061.1|15062.3|15061.3|15061.4|15060.4|34
1628789960000|2021-08-12 17:39:20|15062|15061|15062.8|15061.8|15062.9|15061.9|15062|15061|36
1628789970000|2021-08-12 17:39:30|15062.9|15061.9|15062.6|15061.6|15063.3|15062.3|15062.3|15061.3|39
1628789980000|2021-08-12 17:39:40|15062.8|15061.8|15063|15062|15063.3|15062.3|15062.8|15061.8|25
1628789990000|2021-08-12 17:39:50|15063.3|15062.3|15064.3|15063.3|15064.3|15063.3|15062.8|15061.8|98
1628790000000|2021-08-12 17:40:00|15064.4|15063.4|15065.8|15064.8|15066|15065|15064|15063|228
1628790010000|2021-08-12 17:40:10|15065.9|15064.9|15066.5|15065.5|15067.3|15066.3|15065.3|15064.3|304
1628790020000|2021-08-12 17:40:20|15066.1|15065.1|15065.9|15064.9|15066.3|15065.3|15065.3|15064.3|116
1628790030000|2021-08-12 17:40:30|15065.8|15064.8|15065.8|15064.8|15066|15065|15065.1|15064.1|33
1628790040000|2021-08-12 17:40:40|15066|15065|15065.9|15064.9|15066.5|15065.5|15065.4|15064.4|42
1628790050000|2021-08-12 17:40:50|15066|15065|15065.9|15064.9|15066.8|15065.8|15065.4|15064.4|74
1628790060000|2021-08-12 17:41:00|15065.6|15064.6|15064.9|15063.9|15065.8|15064.8|15064.9|15063.9|35
1628790070000|2021-08-12 17:41:10|15064.8|15063.8|15064.8|15063.8|15065.4|15064.4|15064.8|15063.8|65
1628790080000|2021-08-12 17:41:20|15064.9|15063.9|15065.5|15064.5|15066.4|15065.4|15064.9|15063.9|45
1628790090000|2021-08-12 17:41:30|15065.6|15064.6|15064.8|15063.8|15065.9|15064.9|15064.3|15063.3|58
1628790100000|2021-08-12 17:41:40|15064.9|15063.9|15062.8|15061.8|15064.9|15063.9|15062.8|15061.8|114
1628790110000|2021-08-12 17:41:50|15062.9|15061.9|15062|15061|15063.1|15062.1|15061.9|15060.9|87
1628790120000|2021-08-12 17:42:00|15061.9|15060.9|15060.4|15059.4|15061.9|15060.9|15060.3|15059.3|178
1628790130000|2021-08-12 17:42:10|15060.3|15059.3|15060.4|15059.4|15060.6|15059.6|15059.9|15058.9|65
1628790140000|2021-08-12 17:42:20|15060.3|15059.3|15059.3|15058.3|15060.4|15059.4|15059.3|15058.3|80
1628790150000|2021-08-12 17:42:30|15059|15058|15058.4|15057.4|15059.3|15058.3|15058.3|15057.3|142
1628790160000|2021-08-12 17:42:40|15058.5|15057.5|15060.1|15059.1|15060.5|15059.5|15058.5|15057.5|82
1628790170000|2021-08-12 17:42:50|15060.3|15059.3|15061.1|15060.1|15061.4|15060.4|15060.1|15059.1|50
1628790180000|2021-08-12 17:43:00|15061.3|15060.3|15061.6|15060.6|15062.4|15061.4|15061.3|15060.3|72
1628790190000|2021-08-12 17:43:10|15061.8|15060.8|15063.1|15062.1|15063.5|15062.5|15061.6|15060.6|68
1628790200000|2021-08-12 17:43:20|15063|15062|15063.1|15062.1|15063.4|15062.4|15062.8|15061.8|60
1628790210000|2021-08-12 17:43:30|15063.3|15062.3|15062.9|15061.9|15063.3|15062.3|15062.3|15061.3|32
1628790220000|2021-08-12 17:43:40|15062.8|15061.8|15063|15062|15063.1|15062.1|15062.6|15061.6|20
1628790230000|2021-08-12 17:43:50|15062.9|15061.9|15062.6|15061.6|15063|15062|15061.6|15060.6|46
1628790240000|2021-08-12 17:44:00|15062.8|15061.8|15062.9|15061.9|15063.5|15062.5|15062.8|15061.8|71
1628790250000|2021-08-12 17:44:10|15062.8|15061.8|15061.5|15060.5|15063.3|15062.3|15061.3|15060.3|87
1628790260000|2021-08-12 17:44:20|15061.4|15060.4|15058.9|15057.9|15061.4|15060.4|15058.8|15057.8|81
1628790270000|2021-08-12 17:44:30|15059.1|15058.1|15058.6|15057.6|15059.3|15058.3|15057.9|15056.9|103
1628790280000|2021-08-12 17:44:40|15058.5|15057.5|15059.9|15058.9|15060.3|15059.3|15058.5|15057.5|45
1628790290000|2021-08-12 17:44:50|15059.8|15058.8|15060.4|15059.4|15061.4|15060.4|15059.3|15058.3|58
1628790300000|2021-08-12 17:45:00|15060.5|15059.5|15060.3|15059.3|15061.4|15060.4|15059.8|15058.8|99
1628790310000|2021-08-12 17:45:10|15060.4|15059.4|15060.1|15059.1|15060.8|15059.8|15059.5|15058.5|26
1628790320000|2021-08-12 17:45:20|15060|15059|15060.6|15059.6|15060.9|15059.9|15059.8|15058.8|53
1628790330000|2021-08-12 17:45:30|15060.8|15059.8|15060.6|15059.6|15060.9|15059.9|15060.1|15059.1|21
1628790340000|2021-08-12 17:45:40|15060.8|15059.8|15061.1|15060.1|15061.6|15060.6|15060.6|15059.6|26
1628790350000|2021-08-12 17:45:50|15061|15060|15060.4|15059.4|15061|15060|15059.8|15058.8|61
1628790360000|2021-08-12 17:46:00|15060.3|15059.3|15060.9|15059.9|15061|15060|15060.1|15059.1|30
1628790370000|2021-08-12 17:46:10|15060.8|15059.8|15060.9|15059.9|15061.1|15060.1|15060.4|15059.4|48
1628790380000|2021-08-12 17:46:20|15060.8|15059.8|15059.9|15058.9|15060.9|15059.9|15059.9|15058.9|15
1628790390000|2021-08-12 17:46:30|15059.8|15058.8|15058.9|15057.9|15060|15059|15058.9|15057.9|52
1628790400000|2021-08-12 17:46:40|15059.1|15058.1|15059|15058|15059.5|15058.5|15058.8|15057.8|60
1628790410000|2021-08-12 17:46:50|15059.1|15058.1|15060.4|15059.4|15060.6|15059.6|15059.1|15058.1|52
1628790420000|2021-08-12 17:47:00|15060.5|15059.5|15060.9|15059.9|15061|15060|15059.8|15058.8|52
1628790430000|2021-08-12 17:47:10|15060.8|15059.8|15059.6|15058.6|15061.3|15060.3|15059.5|15058.5|38
1628790440000|2021-08-12 17:47:20|15059.8|15058.8|15060.9|15059.9|15061|15060|15059.6|15058.6|36
1628790450000|2021-08-12 17:47:30|15060.8|15059.8|15059.8|15058.8|15060.8|15059.8|15059.6|15058.6|67
1628790460000|2021-08-12 17:47:40|15059.9|15058.9|15060.1|15059.1|15060.5|15059.5|15059.5|15058.5|37
1628790470000|2021-08-12 17:47:50|15060.3|15059.3|15060.8|15059.8|15060.9|15059.9|15060|15059|17
1628790480000|2021-08-12 17:48:00|15060.9|15059.9|15060.6|15059.6|15061|15060|15060.3|15059.3|24
1628790490000|2021-08-12 17:48:10|15060.8|15059.8|15061.1|15060.1|15061.1|15060.1|15060.5|15059.5|45
1628790500000|2021-08-12 17:48:20|15061|15060|15060.1|15059.1|15061|15060|15059.8|15058.8|19
1628790510000|2021-08-12 17:48:30|15060.3|15059.3|15060|15059|15060.5|15059.5|15059.9|15058.9|20
1628790520000|2021-08-12 17:48:40|15060.1|15059.1|15061.5|15060.5|15061.8|15060.8|15060.1|15059.1|30
1628790530000|2021-08-12 17:48:50|15061.4|15060.4|15061.1|15060.1|15061.4|15060.4|15061|15060|28
1628790540000|2021-08-12 17:49:00|15061|15060|15060.4|15059.4|15061.1|15060.1|15060.1|15059.1|50
1628790550000|2021-08-12 17:49:10|15060.3|15059.3|15059.8|15058.8|15060.5|15059.5|15059.3|15058.3|29
1628790560000|2021-08-12 17:49:20|15059.4|15058.4|15059.5|15058.5|15059.8|15058.8|15059.3|15058.3|22
1628790570000|2021-08-12 17:49:30|15059.6|15058.6|15059.6|15058.6|15059.8|15058.8|15059.3|15058.3|6
1628790580000|2021-08-12 17:49:40|15059.5|15058.5|15060.3|15059.3|15060.3|15059.3|15059.3|15058.3|13
1628790590000|2021-08-12 17:49:50|15060.4|15059.4|15060.1|15059.1|15060.5|15059.5|15060.1|15059.1|33
1628790600000|2021-08-12 17:50:00|15060.3|15059.3|15059.5|15058.5|15060.4|15059.4|15059|15058|33
1628790610000|2021-08-12 17:50:10|15059.3|15058.3|15059.3|15058.3|15059.6|15058.6|15058.4|15057.4|54
1628790620000|2021-08-12 17:50:20|15059.1|15058.1|15059|15058|15060.5|15059.5|15059|15058|67
1628790630000|2021-08-12 17:50:30|15058.8|15057.8|15060.1|15059.1|15060.1|15059.1|15058.8|15057.8|52
1628790640000|2021-08-12 17:50:40|15060.4|15059.4|15060.1|15059.1|15060.4|15059.4|15059.3|15058.3|42
1628790650000|2021-08-12 17:50:50|15060.3|15059.3|15060.9|15059.9|15061.3|15060.3|15060.3|15059.3|66
1628790660000|2021-08-12 17:51:00|15061.3|15060.3|15061.1|15060.1|15061.8|15060.8|15061.1|15060.1|62
1628790670000|2021-08-12 17:51:10|15061.3|15060.3|15061.9|15060.9|15062|15061|15061.3|15060.3|40
1628790680000|2021-08-12 17:51:20|15061.8|15060.8|15061.9|15060.9|15062|15061|15061.4|15060.4|19
1628790690000|2021-08-12 17:51:30|15061.8|15060.8|15061.4|15060.4|15061.9|15060.9|15060.8|15059.8|41
1628790700000|2021-08-12 17:51:40|15061.5|15060.5|15061.6|15060.6|15061.6|15060.6|15061|15060|16
1628790710000|2021-08-12 17:51:50|15061.5|15060.5|15061.9|15060.9|15062|15061|15061.4|15060.4|20
1628790720000|2021-08-12 17:52:00|15062|15061|15062.6|15061.6|15062.8|15061.8|15062|15061|81
1628790730000|2021-08-12 17:52:10|15062.5|15061.5|15061.6|15060.6|15062.9|15061.9|15061.6|15060.6|68
1628790740000|2021-08-12 17:52:20|15061.8|15060.8|15062|15061|15062.1|15061.1|15061.4|15060.4|24
1628790750000|2021-08-12 17:52:30|15061.9|15060.9|15063.5|15062.5|15063.5|15062.5|15061.8|15060.8|37
1628790760000|2021-08-12 17:52:40|15063.4|15062.4|15064|15063|15064.9|15063.9|15063.4|15062.4|150
1628790770000|2021-08-12 17:52:50|15064.1|15063.1|15064.4|15063.4|15064.5|15063.5|15063.5|15062.5|47
1628790780000|2021-08-12 17:53:00|15064.3|15063.3|15064.6|15063.6|15065.5|15064.5|15064.3|15063.3|73
1628790790000|2021-08-12 17:53:10|15064.8|15063.8|15064.9|15063.9|15065.1|15064.1|15064.5|15063.5|34
1628790800000|2021-08-12 17:53:20|15064.8|15063.8|15065|15064|15065|15064|15064.4|15063.4|27
1628790810000|2021-08-12 17:53:30|15064.9|15063.9|15064.9|15063.9|15065.5|15064.5|15064.6|15063.6|31
1628790820000|2021-08-12 17:53:40|15064.8|15063.8|15064.8|15063.8|15065|15064|15064.5|15063.5|31
1628790830000|2021-08-12 17:53:50|15064.9|15063.9|15064.5|15063.5|15065.1|15064.1|15064|15063|59
1628790840000|2021-08-12 17:54:00|15064.3|15063.3|15064.9|15063.9|15065|15064|15063.5|15062.5|85
1628790850000|2021-08-12 17:54:10|15065|15064|15064.4|15063.4|15065.1|15064.1|15064.3|15063.3|8
1628790860000|2021-08-12 17:54:20|15064.3|15063.3|15064.4|15063.4|15064.6|15063.6|15063.5|15062.5|39
1628790870000|2021-08-12 17:54:30|15064.3|15063.3|15064.1|15063.1|15064.4|15063.4|15063.8|15062.8|20
1628790880000|2021-08-12 17:54:40|15064|15063|15063.9|15062.9|15064.1|15063.1|15063.5|15062.5|26
1628790890000|2021-08-12 17:54:50|15064|15063|15064.9|15063.9|15064.9|15063.9|15064|15063|24
1628790900000|2021-08-12 17:55:00|15065|15064|15065.3|15064.3|15065.5|15064.5|15064.4|15063.4|81
1628790910000|2021-08-12 17:55:10|15065|15064|15064.3|15063.3|15065.4|15064.4|15064|15063|73
1628790920000|2021-08-12 17:55:20|15064.4|15063.4|15064.8|15063.8|15065.4|15064.4|15064.4|15063.4|62
1628790930000|2021-08-12 17:55:30|15064.5|15063.5|15063.9|15062.9|15065.4|15064.4|15063.8|15062.8|48
1628790940000|2021-08-12 17:55:40|15063.8|15062.8|15063.8|15062.8|15064.3|15063.3|15063.4|15062.4|33
1628790950000|2021-08-12 17:55:50|15063.9|15062.9|15064.4|15063.4|15064.4|15063.4|15063.4|15062.4|47
1628790960000|2021-08-12 17:56:00|15064.6|15063.6|15065.1|15064.1|15065.3|15064.3|15064.3|15063.3|45
1628790970000|2021-08-12 17:56:10|15065|15064|15064.6|15063.6|15065.1|15064.1|15064.4|15063.4|38
1628790980000|2021-08-12 17:56:20|15064.5|15063.5|15065.6|15064.6|15065.8|15064.8|15064.3|15063.3|46
1628790990000|2021-08-12 17:56:30|15065.8|15064.8|15065.5|15064.5|15066|15065|15065.5|15064.5|46
1628791000000|2021-08-12 17:56:40|15065.4|15064.4|15065.9|15064.9|15066.5|15065.5|15065.4|15064.4|80
1628791010000|2021-08-12 17:56:50|15065.8|15064.8|15065.6|15064.6|15065.9|15064.9|15065|15064|38
1628791020000|2021-08-12 17:57:00|15065.8|15064.8|15066|15065|15066.9|15065.9|15065.8|15064.8|106
1628791030000|2021-08-12 17:57:10|15065.9|15064.9|15065.1|15064.1|15065.9|15064.9|15064.8|15063.8|83
1628791040000|2021-08-12 17:57:20|15064.9|15063.9|15065.4|15064.4|15065.4|15064.4|15064.6|15063.6|40
1628791050000|2021-08-12 17:57:30|15065.3|15064.3|15064.3|15063.3|15066|15065|15063.8|15062.8|51
1628791060000|2021-08-12 17:57:40|15064.4|15063.4|15064|15063|15064.8|15063.8|15063.8|15062.8|41
1628791070000|2021-08-12 17:57:50|15063.9|15062.9|15064.1|15063.1|15064.5|15063.5|15063.8|15062.8|48
1628791080000|2021-08-12 17:58:00|15064.3|15063.3|15063.4|15062.4|15064.4|15063.4|15063.4|15062.4|31
1628791090000|2021-08-12 17:58:10|15063.5|15062.5|15063.3|15062.3|15063.8|15062.8|15062.9|15061.9|36
1628791100000|2021-08-12 17:58:20|15063.1|15062.1|15062.8|15061.8|15063.3|15062.3|15061.9|15060.9|65
1628791110000|2021-08-12 17:58:30|15062.9|15061.9|15063.3|15062.3|15063.5|15062.5|15062.8|15061.8|22
1628791120000|2021-08-12 17:58:40|15063.4|15062.4|15062.3|15061.3|15063.9|15062.9|15062|15061|34
1628791130000|2021-08-12 17:58:50|15062.1|15061.1|15062.5|15061.5|15062.8|15061.8|15062|15061|20
1628791140000|2021-08-12 17:59:00|15062.6|15061.6|15061.4|15060.4|15062.8|15061.8|15061|15060|62
1628791150000|2021-08-12 17:59:10|15061.3|15060.3|15063|15062|15063.4|15062.4|15061.3|15060.3|78
1628791160000|2021-08-12 17:59:20|15063.1|15062.1|15063.1|15062.1|15063.3|15062.3|15062.5|15061.5|45
1628791170000|2021-08-12 17:59:30|15063.3|15062.3|15063.5|15062.5|15063.8|15062.8|15063.1|15062.1|29
1628791180000|2021-08-12 17:59:40|15063.4|15062.4|15062.8|15061.8|15063.8|15062.8|15062.8|15061.8|30
1628791190000|2021-08-12 17:59:50|15062.9|15061.9|15061.9|15060.9|15063.1|15062.1|15061.6|15060.6|56
1628791200000|2021-08-12 18:00:00|15062|15061|15063.1|15062.1|15063.3|15062.3|15061.9|15060.9|61
1628791210000|2021-08-12 18:00:10|15063|15062|15064.1|15063.1|15064.1|15063.1|15063|15062|51
1628791220000|2021-08-12 18:00:20|15064|15063|15063.5|15062.5|15064|15063|15062.8|15061.8|42
1628791230000|2021-08-12 18:00:30|15063.4|15062.4|15064|15063|15064|15063|15062.5|15061.5|54
1628791240000|2021-08-12 18:00:40|15064.1|15063.1|15063|15062|15064.5|15063.5|15062.8|15061.8|42
1628791250000|2021-08-12 18:00:50|15063.1|15062.1|15062|15061|15063.1|15062.1|15061.3|15060.3|113
1628791260000|2021-08-12 18:01:00|15062.1|15061.1|15062.3|15061.3|15063.3|15062.3|15061|15060|103
1628791270000|2021-08-12 18:01:10|15062.4|15061.4|15063.1|15062.1|15063.6|15062.6|15061.6|15060.6|56
1628791280000|2021-08-12 18:01:20|15063.3|15062.3|15061.5|15060.5|15063.3|15062.3|15061|15060|39
1628791290000|2021-08-12 18:01:30|15061.8|15060.8|15061.8|15060.8|15061.8|15060.8|15060.8|15059.8|62
1628791300000|2021-08-12 18:01:40|15061.5|15060.5|15061.9|15060.9|15062|15061|15060.6|15059.6|44
1628791310000|2021-08-12 18:01:50|15061.8|15060.8|15060.6|15059.6|15061.8|15060.8|15060.5|15059.5|41
1628791320000|2021-08-12 18:02:00|15060.8|15059.8|15060|15059|15061.1|15060.1|15060|15059|79
1628791330000|2021-08-12 18:02:10|15059.8|15058.8|15059.3|15058.3|15060.5|15059.5|15059.3|15058.3|106
1628791340000|2021-08-12 18:02:20|15059.4|15058.4|15059.5|15058.5|15060.3|15059.3|15059.4|15058.4|63
1628791350000|2021-08-12 18:02:30|15059.6|15058.6|15061.1|15060.1|15061.3|15060.3|15059.5|15058.5|48
1628791360000|2021-08-12 18:02:40|15061.3|15060.3|15062|15061|15062.3|15061.3|15061.1|15060.1|61
1628791370000|2021-08-12 18:02:50|15061.9|15060.9|15061.5|15060.5|15063.1|15062.1|15061.5|15060.5|66
1628791380000|2021-08-12 18:03:00|15061.1|15060.1|15062.4|15061.4|15062.8|15061.8|15061|15060|42
1628791390000|2021-08-12 18:03:10|15062.3|15061.3|15062.4|15061.4|15062.8|15061.8|15062|15061|46
1628791400000|2021-08-12 18:03:20|15062.5|15061.5|15062.8|15061.8|15063|15062|15062|15061|69
1628791410000|2021-08-12 18:03:30|15062.9|15061.9|15062.9|15061.9|15063.3|15062.3|15062.6|15061.6|42
1628791420000|2021-08-12 18:03:40|15062.8|15061.8|15061.9|15060.9|15063|15062|15060.6|15059.6|76
1628791430000|2021-08-12 18:03:50|15062|15061|15063.3|15062.3|15063.5|15062.5|15061.9|15060.9|50
1628791440000|2021-08-12 18:04:00|15063.4|15062.4|15062|15061|15063.6|15062.6|15062|15061|69
1628791450000|2021-08-12 18:04:10|15061.5|15060.5|15061.9|15060.9|15062.3|15061.3|15061.5|15060.5|35
1628791460000|2021-08-12 18:04:20|15061.8|15060.8|15062.6|15061.6|15062.8|15061.8|15061.5|15060.5|47
1628791470000|2021-08-12 18:04:30|15062.5|15061.5|15063.3|15062.3|15063.4|15062.4|15062.5|15061.5|20
1628791480000|2021-08-12 18:04:40|15063.4|15062.4|15062.9|15061.9|15063.4|15062.4|15062.4|15061.4|53
1628791490000|2021-08-12 18:04:50|15062.8|15061.8|15062.5|15061.5|15063|15062|15062.1|15061.1|30
1628791500000|2021-08-12 18:05:00|15062.4|15061.4|15063.3|15062.3|15063.5|15062.5|15062.1|15061.1|32
1628791510000|2021-08-12 18:05:10|15062.9|15061.9|15063.1|15062.1|15063.1|15062.1|15061.6|15060.6|29
1628791520000|2021-08-12 18:05:20|15063.3|15062.3|15062.6|15061.6|15063.3|15062.3|15062.5|15061.5|33
1628791530000|2021-08-12 18:05:30|15062.8|15061.8|15063.4|15062.4|15063.6|15062.6|15062.4|15061.4|40
1628791540000|2021-08-12 18:05:40|15063.6|15062.6|15064.1|15063.1|15064.3|15063.3|15063|15062|27
1628791550000|2021-08-12 18:05:50|15064.3|15063.3|15064.6|15063.6|15064.8|15063.8|15063.6|15062.6|82
1628791560000|2021-08-12 18:06:00|15064.5|15063.5|15066.1|15065.1|15066.5|15065.5|15064.5|15063.5|107
1628791570000|2021-08-12 18:06:10|15066|15065|15065.6|15064.6|15066.3|15065.3|15065.5|15064.5|38
1628791580000|2021-08-12 18:06:20|15065.8|15064.8|15065.9|15064.9|15065.9|15064.9|15065.3|15064.3|44
1628791590000|2021-08-12 18:06:30|15065.8|15064.8|15064|15063|15065.8|15064.8|15064|15063|60
1628791600000|2021-08-12 18:06:40|15064.3|15063.3|15064.4|15063.4|15064.4|15063.4|15063.8|15062.8|51
1628791610000|2021-08-12 18:06:50|15064.3|15063.3|15064.9|15063.9|15064.9|15063.9|15064.3|15063.3|20
1628791620000|2021-08-12 18:07:00|15064.8|15063.8|15065.9|15064.9|15065.9|15064.9|15064.6|15063.6|42
1628791630000|2021-08-12 18:07:10|15066|15065|15065.3|15064.3|15066.1|15065.1|15065.3|15064.3|32
1628791640000|2021-08-12 18:07:20|15065.4|15064.4|15064.4|15063.4|15065.5|15064.5|15064.1|15063.1|36
1628791650000|2021-08-12 18:07:30|15064.5|15063.5|15062.6|15061.6|15064.6|15063.6|15062.1|15061.1|109
1628791660000|2021-08-12 18:07:40|15062.5|15061.5|15061.9|15060.9|15062.8|15061.8|15061.9|15060.9|55
1628791670000|2021-08-12 18:07:50|15062|15061|15061.9|15060.9|15062.3|15061.3|15061.8|15060.8|29
1628791680000|2021-08-12 18:08:00|15062|15061|15062.1|15061.1|15062.8|15061.8|15061.8|15060.8|31
1628791690000|2021-08-12 18:08:10|15062.3|15061.3|15062.8|15061.8|15062.8|15061.8|15061.8|15060.8|39
1628791700000|2021-08-12 18:08:20|15062.9|15061.9|15063.3|15062.3|15063.9|15062.9|15062.6|15061.6|24
1628791710000|2021-08-12 18:08:30|15063.4|15062.4|15063.9|15062.9|15064.1|15063.1|15063.3|15062.3|12
1628791720000|2021-08-12 18:08:40|15064|15063|15064.1|15063.1|15064.8|15063.8|15064|15063|48
1628791730000|2021-08-12 18:08:50|15064|15063|15064.1|15063.1|15064.3|15063.3|15063.8|15062.8|18
1628791740000|2021-08-12 18:09:00|15064.3|15063.3|15064.4|15063.4|15064.4|15063.4|15063.8|15062.8|22
1628791750000|2021-08-12 18:09:10|15064.3|15063.3|15065.3|15064.3|15065.3|15064.3|15064.3|15063.3|52
1628791760000|2021-08-12 18:09:20|15065.1|15064.1|15065.4|15064.4|15065.4|15064.4|15064.9|15063.9|22
1628791770000|2021-08-12 18:09:30|15065.5|15064.5|15066.1|15065.1|15066.5|15065.5|15065.5|15064.5|70
1628791780000|2021-08-12 18:09:40|15065.9|15064.9|15066.9|15065.9|15067.3|15066.3|15065.6|15064.6|112
1628791790000|2021-08-12 18:09:50|15066.8|15065.8|15066.6|15065.6|15067|15066|15066.1|15065.1|53
1628791800000|2021-08-12 18:10:00|15066.5|15065.5|15067.9|15066.9|15068.5|15067.5|15066.4|15065.4|141
1628791810000|2021-08-12 18:10:10|15068|15067|15066.8|15065.8|15068.1|15067.1|15066.5|15065.5|105
1628791820000|2021-08-12 18:10:20|15066.9|15065.9|15066.8|15065.8|15067.4|15066.4|15065.9|15064.9|67
1628791830000|2021-08-12 18:10:30|15066.6|15065.6|15067.3|15066.3|15067.3|15066.3|15066.6|15065.6|25
1628791840000|2021-08-12 18:10:40|15067.5|15066.5|15067.3|15066.3|15068.3|15067.3|15067.1|15066.1|38
1628791850000|2021-08-12 18:10:50|15067.5|15066.5|15067.3|15066.3|15067.6|15066.6|15067|15066|35
1628791860000|2021-08-12 18:11:00|15067.4|15066.4|15066.8|15065.8|15067.5|15066.5|15066.8|15065.8|44
1628791870000|2021-08-12 18:11:10|15066.9|15065.9|15066.9|15065.9|15067.1|15066.1|15066.3|15065.3|48
1628791880000|2021-08-12 18:11:20|15066.8|15065.8|15067.3|15066.3|15067.4|15066.4|15066.8|15065.8|54
1628791890000|2021-08-12 18:11:30|15067.4|15066.4|15066.6|15065.6|15067.6|15066.6|15066.6|15065.6|27
1628791900000|2021-08-12 18:11:40|15066.8|15065.8|15066.5|15065.5|15067|15066|15066.1|15065.1|13
1628791910000|2021-08-12 18:11:50|15066.6|15065.6|15066.5|15065.5|15066.6|15065.6|15066.3|15065.3|20
1628791920000|2021-08-12 18:12:00|15066.6|15065.6|15065.6|15064.6|15066.6|15065.6|15065.3|15064.3|83
1628791930000|2021-08-12 18:12:10|15065.5|15064.5|15067.1|15066.1|15067.1|15066.1|15065.5|15064.5|34
1628791940000|2021-08-12 18:12:20|15067.3|15066.3|15067.6|15066.6|15067.9|15066.9|15067.3|15066.3|35
1628791950000|2021-08-12 18:12:30|15067.8|15066.8|15068|15067|15068.4|15067.4|15067.5|15066.5|47
1628791960000|2021-08-12 18:12:40|15067.9|15066.9|15067.5|15066.5|15067.9|15066.9|15066.6|15065.6|73
1628791970000|2021-08-12 18:12:50|15067.6|15066.6|15067|15066|15068.1|15067.1|15066.8|15065.8|34
1628791980000|2021-08-12 18:13:00|15066.9|15065.9|15067.4|15066.4|15067.4|15066.4|15066.5|15065.5|26
1628791990000|2021-08-12 18:13:10|15067.3|15066.3|15066.8|15065.8|15067.3|15066.3|15065.8|15064.8|40
1628792000000|2021-08-12 18:13:20|15066.6|15065.6|15067.3|15066.3|15067.4|15066.4|15066.4|15065.4|27
1628792010000|2021-08-12 18:13:30|15067.1|15066.1|15068|15067|15068.4|15067.4|15067|15066|65
1628792020000|2021-08-12 18:13:40|15067.9|15066.9|15068.4|15067.4|15068.5|15067.5|15067.8|15066.8|56
1628792030000|2021-08-12 18:13:50|15068.3|15067.3|15068.4|15067.4|15069.6|15068.6|15068.3|15067.3|231
1628792040000|2021-08-12 18:14:00|15068.5|15067.5|15068.4|15067.4|15068.8|15067.8|15068.1|15067.1|85
1628792050000|2021-08-12 18:14:10|15068.5|15067.5|15069.3|15068.3|15069.5|15068.5|15068.4|15067.4|53
1628792060000|2021-08-12 18:14:20|15069.1|15068.1|15070.3|15069.3|15070.3|15069.3|15068.6|15067.6|92
1628792070000|2021-08-12 18:14:30|15070.1|15069.1|15070|15069|15070.3|15069.3|15069|15068|63
1628792080000|2021-08-12 18:14:40|15070.3|15069.3|15071.4|15070.4|15071.8|15070.8|15070.1|15069.1|208
1628792090000|2021-08-12 18:14:50|15071.3|15070.3|15071.4|15070.4|15072.5|15071.5|15071.3|15070.3|185
1628792100000|2021-08-12 18:15:00|15071.5|15070.5|15070.8|15069.8|15071.5|15070.5|15069.9|15068.9|60
1628792110000|2021-08-12 18:15:10|15070.6|15069.6|15072.3|15071.3|15072.3|15071.3|15070.5|15069.5|66
1628792120000|2021-08-12 18:15:20|15072.1|15071.1|15072|15071|15072.3|15071.3|15071.8|15070.8|26
1628792130000|2021-08-12 18:15:30|15072.1|15071.1|15070.8|15069.8|15072.1|15071.1|15070.5|15069.5|83
1628792140000|2021-08-12 18:15:40|15070.6|15069.6|15071.4|15070.4|15071.6|15070.6|15070.1|15069.1|69
1628792150000|2021-08-12 18:15:50|15071.5|15070.5|15072|15071|15072.1|15071.1|15071.3|15070.3|33
1628792160000|2021-08-12 18:16:00|15071.9|15070.9|15072.6|15071.6|15072.8|15071.8|15071.9|15070.9|132
1628792170000|2021-08-12 18:16:10|15072.5|15071.5|15072|15071|15072.8|15071.8|15071.8|15070.8|46
1628792180000|2021-08-12 18:16:20|15072.1|15071.1|15073.1|15072.1|15073.1|15072.1|15071.6|15070.6|32
1628792190000|2021-08-12 18:16:30|15073.3|15072.3|15072.6|15071.6|15073.6|15072.6|15072.5|15071.5|92
1628792200000|2021-08-12 18:16:40|15072.8|15071.8|15072.8|15071.8|15073.5|15072.5|15072.1|15071.1|98
1628792210000|2021-08-12 18:16:50|15072.6|15071.6|15073.3|15072.3|15073.6|15072.6|15072.4|15071.4|46
1628792220000|2021-08-12 18:17:00|15073.1|15072.1|15072.4|15071.4|15073.3|15072.3|15072|15071|52
1628792230000|2021-08-12 18:17:10|15072.5|15071.5|15072.4|15071.4|15072.8|15071.8|15072.1|15071.1|48
1628792240000|2021-08-12 18:17:20|15072.5|15071.5|15073.3|15072.3|15073.4|15072.4|15072.4|15071.4|48
1628792250000|2021-08-12 18:17:30|15073.4|15072.4|15072.8|15071.8|15073.4|15072.4|15072.1|15071.1|70
1628792260000|2021-08-12 18:17:40|15072.6|15071.6|15073|15072|15073.1|15072.1|15072.1|15071.1|42
1628792270000|2021-08-12 18:17:50|15072.9|15071.9|15073.8|15072.8|15073.8|15072.8|15072.5|15071.5|61
1628792280000|2021-08-12 18:18:00|15073.6|15072.6|15073.6|15072.6|15074.3|15073.3|15073.4|15072.4|52
1628792290000|2021-08-12 18:18:10|15073.8|15072.8|15075.4|15074.4|15075.5|15074.5|15073.8|15072.8|196
1628792300000|2021-08-12 18:18:20|15075.5|15074.5|15074.6|15073.6|15075.5|15074.5|15074.4|15073.4|113
1628792310000|2021-08-12 18:18:30|15074.5|15073.5|15074.5|15073.5|15075.4|15074.4|15074.5|15073.5|77
1628792320000|2021-08-12 18:18:40|15074.6|15073.6|15074.6|15073.6|15075|15074|15074|15073|60
1628792330000|2021-08-12 18:18:50|15074.5|15073.5|15074.6|15073.6|15074.8|15073.8|15074|15073|36
1628792340000|2021-08-12 18:19:00|15074.5|15073.5|15075|15074|15075.3|15074.3|15074|15073|51
1628792350000|2021-08-12 18:19:10|15074.9|15073.9|15074.3|15073.3|15075|15074|15074|15073|52
1628792360000|2021-08-12 18:19:20|15074.5|15073.5|15073.6|15072.6|15074.6|15073.6|15073.4|15072.4|129
1628792370000|2021-08-12 18:19:30|15073.8|15072.8|15073.8|15072.8|15074|15073|15073|15072|84
1628792380000|2021-08-12 18:19:40|15073.9|15072.9|15074.1|15073.1|15074.5|15073.5|15073.8|15072.8|53
1628792390000|2021-08-12 18:19:50|15074|15073|15074.1|15073.1|15074.6|15073.6|15073.4|15072.4|41
1628792400000|2021-08-12 18:20:00|15074|15073|15074.3|15073.3|15074.3|15073.3|15073.8|15072.8|73
1628792410000|2021-08-12 18:20:10|15074.1|15073.1|15074.5|15073.5|15074.8|15073.8|15073.6|15072.6|51
1628792420000|2021-08-12 18:20:20|15074.6|15073.6|15075|15074|15075.1|15074.1|15074.5|15073.5|42
1628792430000|2021-08-12 18:20:30|15074.8|15073.8|15074.8|15073.8|15075.3|15074.3|15074.5|15073.5|68
1628792440000|2021-08-12 18:20:40|15074.6|15073.6|15074.9|15073.9|15075.3|15074.3|15073.9|15072.9|83
1628792450000|2021-08-12 18:20:50|15074.8|15073.8|15074.9|15073.9|15075.3|15074.3|15074.8|15073.8|52
1628792460000|2021-08-12 18:21:00|15075|15074|15075.3|15074.3|15075.4|15074.4|15074.8|15073.8|71
1628792470000|2021-08-12 18:21:10|15075.4|15074.4|15075.6|15074.6|15075.8|15074.8|15075.1|15074.1|44
1628792480000|2021-08-12 18:21:20|15075.5|15074.5|15075|15074|15075.6|15074.6|15074.8|15073.8|34
1628792490000|2021-08-12 18:21:30|15074.9|15073.9|15074.1|15073.1|15074.9|15073.9|15073.5|15072.5|122
1628792500000|2021-08-12 18:21:40|15074|15073|15075.3|15074.3|15075.8|15074.8|15074|15073|59
1628792510000|2021-08-12 18:21:50|15075.1|15074.1|15074.9|15073.9|15075.5|15074.5|15074.8|15073.8|23
1628792520000|2021-08-12 18:22:00|15074.8|15073.8|15073.9|15072.9|15074.9|15073.9|15073.8|15072.8|75
1628792530000|2021-08-12 18:22:10|15074|15073|15075|15074|15075|15074|15073.8|15072.8|78
1628792540000|2021-08-12 18:22:20|15075.3|15074.3|15076.1|15075.1|15076.3|15075.3|15075.1|15074.1|91
1628792550000|2021-08-12 18:22:30|15076|15075|15075|15074|15076|15075|15074.9|15073.9|83
1628792560000|2021-08-12 18:22:40|15074.8|15073.8|15075|15074|15075.6|15074.6|15074.4|15073.4|73
1628792570000|2021-08-12 18:22:50|15075.3|15074.3|15075.5|15074.5|15075.6|15074.6|15074.9|15073.9|21
1628792580000|2021-08-12 18:23:00|15075.4|15074.4|15076.1|15075.1|15076.3|15075.3|15075.3|15074.3|67
1628792590000|2021-08-12 18:23:10|15076|15075|15075.4|15074.4|15076.3|15075.3|15075|15074|92
1628792600000|2021-08-12 18:23:20|15075.3|15074.3|15074.5|15073.5|15075.5|15074.5|15074.5|15073.5|44
1628792610000|2021-08-12 18:23:30|15074.6|15073.6|15076|15075|15076.1|15075.1|15074.5|15073.5|38
1628792620000|2021-08-12 18:23:40|15075.9|15074.9|15075.6|15074.6|15076|15075|15075.1|15074.1|33
1628792630000|2021-08-12 18:23:50|15075.5|15074.5|15076|15075|15076|15075|15075.5|15074.5|20
1628792640000|2021-08-12 18:24:00|15076.1|15075.1|15076.4|15075.4|15076.6|15075.6|15076|15075|50
1628792650000|2021-08-12 18:24:10|15076.5|15075.5|15076.5|15075.5|15076.8|15075.8|15076.4|15075.4|64
1628792660000|2021-08-12 18:24:20|15076.6|15075.6|15076.3|15075.3|15076.8|15075.8|15076.3|15075.3|27
1628792670000|2021-08-12 18:24:30|15076.4|15075.4|15076.8|15075.8|15076.9|15075.9|15075.8|15074.8|71
1628792680000|2021-08-12 18:24:40|15076.6|15075.6|15076.1|15075.1|15077|15076|15075.8|15074.8|70
1628792690000|2021-08-12 18:24:50|15076|15075|15076.3|15075.3|15076.3|15075.3|15075|15074|69
1628792700000|2021-08-12 18:25:00|15076.1|15075.1|15074.6|15073.6|15076.4|15075.4|15073.9|15072.9|140
1628792710000|2021-08-12 18:25:10|15074.5|15073.5|15073.6|15072.6|15074.6|15073.6|15073.3|15072.3|124
1628792720000|2021-08-12 18:25:20|15073.8|15072.8|15073.3|15072.3|15074|15073|15073.3|15072.3|174
1628792730000|2021-08-12 18:25:30|15073.5|15072.5|15072.8|15071.8|15073.9|15072.9|15072.8|15071.8|94
1628792740000|2021-08-12 18:25:40|15072.9|15071.9|15073.6|15072.6|15074|15073|15072.9|15071.9|85
1628792750000|2021-08-12 18:25:50|15073.8|15072.8|15072.9|15071.9|15074|15073|15072.8|15071.8|57
1628792760000|2021-08-12 18:26:00|15072.8|15071.8|15072.9|15071.9|15073|15072|15071.9|15070.9|124
1628792770000|2021-08-12 18:26:10|15072.8|15071.8|15071.8|15070.8|15073.3|15072.3|15071.8|15070.8|45
1628792780000|2021-08-12 18:26:20|15071.6|15070.6|15071.1|15070.1|15071.8|15070.8|15071|15070|63
1628792790000|2021-08-12 18:26:30|15071.3|15070.3|15072.4|15071.4|15072.4|15071.4|15070.8|15069.8|140
1628792800000|2021-08-12 18:26:40|15072.5|15071.5|15073.4|15072.4|15073.5|15072.5|15072|15071|74
1628792810000|2021-08-12 18:26:50|15073.3|15072.3|15073.4|15072.4|15073.8|15072.8|15072.8|15071.8|43
1628792820000|2021-08-12 18:27:00|15073.5|15072.5|15074.1|15073.1|15074.3|15073.3|15073.1|15072.1|102
1628792830000|2021-08-12 18:27:10|15074|15073|15073.9|15072.9|15074.3|15073.3|15073.5|15072.5|55
1628792840000|2021-08-12 18:27:20|15074|15073|15074.3|15073.3|15074.3|15073.3|15073.8|15072.8|63
1628792850000|2021-08-12 18:27:30|15074.1|15073.1|15073.9|15072.9|15074.3|15073.3|15073.8|15072.8|18
1628792860000|2021-08-12 18:27:40|15073.8|15072.8|15075|15074|15075|15074|15073.8|15072.8|61
1628792870000|2021-08-12 18:27:50|15074.8|15073.8|15074.5|15073.5|15075.3|15074.3|15074.3|15073.3|58
1628792880000|2021-08-12 18:28:00|15074.6|15073.6|15074.5|15073.5|15074.6|15073.6|15074|15073|53
1628792890000|2021-08-12 18:28:10|15074.4|15073.4|15074.1|15073.1|15074.5|15073.5|15073.8|15072.8|64
1628792900000|2021-08-12 18:28:20|15074.3|15073.3|15075.8|15074.8|15075.9|15074.9|15074.3|15073.3|101
1628792910000|2021-08-12 18:28:30|15075.9|15074.9|15076.5|15075.5|15076.8|15075.8|15075.8|15074.8|164
1628792920000|2021-08-12 18:28:40|15076.4|15075.4|15076|15075|15076.5|15075.5|15075.9|15074.9|61
1628792930000|2021-08-12 18:28:50|15076.1|15075.1|15076.6|15075.6|15076.8|15075.8|15076.1|15075.1|98
1628792940000|2021-08-12 18:29:00|15076.8|15075.8|15076.9|15075.9|15077.1|15076.1|15076.5|15075.5|98
1628792950000|2021-08-12 18:29:10|15077|15076|15076.9|15075.9|15077|15076|15076.5|15075.5|55
1628792960000|2021-08-12 18:29:20|15076.8|15075.8|15076|15075|15077|15076|15076|15075|59
1628792970000|2021-08-12 18:29:30|15076.1|15075.1|15075.1|15074.1|15076.3|15075.3|15075|15074|93
1628792980000|2021-08-12 18:29:40|15075.3|15074.3|15077.3|15076.3|15077.4|15076.4|15075.1|15074.1|119
1628792990000|2021-08-12 18:29:50|15077.4|15076.4|15076.9|15075.9|15077.5|15076.5|15076.8|15075.8|22
1628793000000|2021-08-12 18:30:00|15076.6|15075.6|15076.5|15075.5|15076.9|15075.9|15076|15075|92
1628793010000|2021-08-12 18:30:10|15076.6|15075.6|15076.5|15075.5|15077.3|15076.3|15076.5|15075.5|52
1628793020000|2021-08-12 18:30:20|15076.6|15075.6|15076.8|15075.8|15076.9|15075.9|15076.3|15075.3|70
1628793030000|2021-08-12 18:30:30|15076.6|15075.6|15076.6|15075.6|15077.1|15076.1|15076|15075|143
1628793040000|2021-08-12 18:30:40|15076.5|15075.5|15077.4|15076.4|15077.6|15076.6|15076.5|15075.5|72
1628793050000|2021-08-12 18:30:50|15077.3|15076.3|15076.9|15075.9|15077.4|15076.4|15076.3|15075.3|49
1628793060000|2021-08-12 18:31:00|15076.8|15075.8|15076|15075|15077|15076|15076|15075|64
1628793070000|2021-08-12 18:31:10|15076.1|15075.1|15077.6|15076.6|15077.6|15076.6|15076.1|15075.1|95
1628793080000|2021-08-12 18:31:20|15077.8|15076.8|15078.4|15077.4|15078.4|15077.4|15077.6|15076.6|99
1628793090000|2021-08-12 18:31:30|15078.3|15077.3|15079.5|15078.5|15079.5|15078.5|15078.3|15077.3|165
1628793100000|2021-08-12 18:31:40|15079.8|15078.8|15079|15078|15079.9|15078.9|15078.9|15077.9|151
1628793110000|2021-08-12 18:31:50|15078.9|15077.9|15078.9|15077.9|15079.3|15078.3|15078.8|15077.8|99
1628793120000|2021-08-12 18:32:00|15078.8|15077.8|15078.9|15077.9|15079.3|15078.3|15078.6|15077.6|77
1628793130000|2021-08-12 18:32:10|15078.8|15077.8|15079|15078|15079.4|15078.4|15078.8|15077.8|39
1628793140000|2021-08-12 18:32:20|15078.9|15077.9|15079.8|15078.8|15079.9|15078.9|15078.9|15077.9|103
1628793150000|2021-08-12 18:32:30|15080.1|15079.1|15080.1|15079.1|15080.3|15079.3|15079.8|15078.8|126
1628793160000|2021-08-12 18:32:40|15080.3|15079.3|15080.5|15079.5|15080.5|15079.5|15080|15079|126
1628793170000|2021-08-12 18:32:50|15080.4|15079.4|15081|15080|15081.5|15080.5|15080.4|15079.4|203
1628793180000|2021-08-12 18:33:00|15080.8|15079.8|15081.8|15080.8|15081.8|15080.8|15080.5|15079.5|104
1628793190000|2021-08-12 18:33:10|15081.6|15080.6|15083.9|15082.9|15086|15085|15081.3|15080.3|664
1628793200000|2021-08-12 18:33:20|15084|15083|15085.3|15084.3|15086|15085|15083.8|15082.8|196
1628793210000|2021-08-12 18:33:30|15085.4|15084.4|15085|15084|15085.5|15084.5|15083.3|15082.3|174
1628793220000|2021-08-12 18:33:40|15084.9|15083.9|15083.1|15082.1|15084.9|15083.9|15082.6|15081.6|108
1628793230000|2021-08-12 18:33:50|15083|15082|15083.1|15082.1|15083.8|15082.8|15083|15082|59
1628793240000|2021-08-12 18:34:00|15083.3|15082.3|15084.3|15083.3|15084.5|15083.5|15083.3|15082.3|115
1628793250000|2021-08-12 18:34:10|15084.4|15083.4|15083.3|15082.3|15084.8|15083.8|15082.9|15081.9|74
1628793260000|2021-08-12 18:34:20|15083.5|15082.5|15083.8|15082.8|15084.3|15083.3|15083.4|15082.4|70
1628793270000|2021-08-12 18:34:30|15083.9|15082.9|15082.9|15081.9|15084.1|15083.1|15082.8|15081.8|75
1628793280000|2021-08-12 18:34:40|15082.8|15081.8|15082.8|15081.8|15083.3|15082.3|15082.5|15081.5|90
1628793290000|2021-08-12 18:34:50|15082.6|15081.6|15082.9|15081.9|15083.1|15082.1|15082.5|15081.5|60
1628793300000|2021-08-12 18:35:00|15082.8|15081.8|15083.5|15082.5|15083.8|15082.8|15082.3|15081.3|85
1628793310000|2021-08-12 18:35:10|15083.8|15082.8|15084.4|15083.4|15084.5|15083.5|15083.6|15082.6|112
1628793320000|2021-08-12 18:35:20|15084.3|15083.3|15083.5|15082.5|15084.6|15083.6|15083.4|15082.4|62
1628793330000|2021-08-12 18:35:30|15083.6|15082.6|15083.5|15082.5|15083.6|15082.6|15083|15082|25
1628793340000|2021-08-12 18:35:40|15083.6|15082.6|15083.5|15082.5|15083.9|15082.9|15083.4|15082.4|22
1628793350000|2021-08-12 18:35:50|15083.6|15082.6|15083.3|15082.3|15083.6|15082.6|15083|15082|23
1628793360000|2021-08-12 18:36:00|15083.4|15082.4|15083.4|15082.4|15083.5|15082.5|15082.8|15081.8|30
1628793370000|2021-08-12 18:36:10|15083.3|15082.3|15083|15082|15084.3|15083.3|15082.9|15081.9|46
1628793380000|2021-08-12 18:36:20|15082.9|15081.9|15082.9|15081.9|15083.1|15082.1|15082.8|15081.8|41
1628793390000|2021-08-12 18:36:30|15083|15082|15084|15083|15084.3|15083.3|15083|15082|96
1628793400000|2021-08-12 18:36:40|15083.9|15082.9|15083.5|15082.5|15084|15083|15083.3|15082.3|107
1628793410000|2021-08-12 18:36:50|15083.6|15082.6|15082.8|15081.8|15084.1|15083.1|15082.5|15081.5|63
1628793420000|2021-08-12 18:37:00|15082.6|15081.6|15082.8|15081.8|15083.4|15082.4|15082.5|15081.5|43
1628793430000|2021-08-12 18:37:10|15082.9|15081.9|15082|15081|15082.9|15081.9|15082|15081|26
1628793440000|2021-08-12 18:37:20|15081.8|15080.8|15082.5|15081.5|15082.8|15081.8|15081.8|15080.8|97
1628793450000|2021-08-12 18:37:30|15082.4|15081.4|15083.5|15082.5|15083.5|15082.5|15081.8|15080.8|98
1628793460000|2021-08-12 18:37:40|15083.4|15082.4|15083.4|15082.4|15083.8|15082.8|15082.9|15081.9|63
1628793470000|2021-08-12 18:37:50|15083.5|15082.5|15083.5|15082.5|15083.6|15082.6|15083.1|15082.1|101
1628793480000|2021-08-12 18:38:00|15083.4|15082.4|15084|15083|15084.4|15083.4|15083.3|15082.3|167
1628793490000|2021-08-12 18:38:10|15083.9|15082.9|15084.1|15083.1|15084.4|15083.4|15083.8|15082.8|53
1628793500000|2021-08-12 18:38:20|15084|15083|15083.8|15082.8|15084.3|15083.3|15083.8|15082.8|47
1628793510000|2021-08-12 18:38:30|15083.6|15082.6|15083.6|15082.6|15084.1|15083.1|15083.3|15082.3|36
1628793520000|2021-08-12 18:38:40|15083.9|15082.9|15083.5|15082.5|15084|15083|15083.3|15082.3|34
1628793530000|2021-08-12 18:38:50|15083.6|15082.6|15083.8|15082.8|15083.9|15082.9|15083.3|15082.3|45
1628793540000|2021-08-12 18:39:00|15083.6|15082.6|15083.4|15082.4|15083.6|15082.6|15082.6|15081.6|149
1628793550000|2021-08-12 18:39:10|15083.3|15082.3|15082.9|15081.9|15083.4|15082.4|15082.6|15081.6|45
1628793560000|2021-08-12 18:39:20|15083|15082|15083|15082|15083.3|15082.3|15082.8|15081.8|37
1628793570000|2021-08-12 18:39:30|15082.9|15081.9|15082.1|15081.1|15082.9|15081.9|15082|15081|31
1628793580000|2021-08-12 18:39:40|15082.3|15081.3|15082.6|15081.6|15083|15082|15082.1|15081.1|53
1628793590000|2021-08-12 18:39:50|15082.5|15081.5|15082.3|15081.3|15082.9|15081.9|15082.3|15081.3|39
1628793600000|2021-08-12 18:40:00|15082.5|15081.5|15081.8|15080.8|15083|15082|15081.5|15080.5|108
1628793610000|2021-08-12 18:40:10|15081.9|15080.9|15082|15081|15082.4|15081.4|15081.5|15080.5|86
1628793620000|2021-08-12 18:40:20|15081.9|15080.9|15081.8|15080.8|15082.1|15081.1|15081.5|15080.5|95
1628793630000|2021-08-12 18:40:30|15081.5|15080.5|15081.5|15080.5|15081.9|15080.9|15081.1|15080.1|82
1628793640000|2021-08-12 18:40:40|15081.4|15080.4|15080.8|15079.8|15081.4|15080.4|15080.5|15079.5|99
1628793650000|2021-08-12 18:40:50|15080.9|15079.9|15081.6|15080.6|15081.6|15080.6|15080.5|15079.5|110
1628793660000|2021-08-12 18:41:00|15081.5|15080.5|15081.8|15080.8|15082|15081|15081.4|15080.4|73
1628793670000|2021-08-12 18:41:10|15081.6|15080.6|15081.5|15080.5|15081.6|15080.6|15081|15080|71
1628793680000|2021-08-12 18:41:20|15081.8|15080.8|15081.5|15080.5|15082.6|15081.6|15081.5|15080.5|112
1628793690000|2021-08-12 18:41:30|15081.6|15080.6|15081.8|15080.8|15082|15081|15081.5|15080.5|48
1628793700000|2021-08-12 18:41:40|15081.9|15080.9|15082.5|15081.5|15082.5|15081.5|15081.6|15080.6|49
1628793710000|2021-08-12 18:41:50|15082.4|15081.4|15082.6|15081.6|15082.8|15081.8|15082.3|15081.3|28
1628793720000|2021-08-12 18:42:00|15082.5|15081.5|15083.3|15082.3|15083.3|15082.3|15082.4|15081.4|75
1628793730000|2021-08-12 18:42:10|15083.1|15082.1|15082.8|15081.8|15083.3|15082.3|15082.6|15081.6|43
1628793740000|2021-08-12 18:42:20|15082.5|15081.5|15081.6|15080.6|15082.5|15081.5|15081.3|15080.3|97
1628793750000|2021-08-12 18:42:30|15081.8|15080.8|15081.5|15080.5|15081.9|15080.9|15081|15080|67
1628793760000|2021-08-12 18:42:40|15081.6|15080.6|15080.9|15079.9|15081.8|15080.8|15080.8|15079.8|110
1628793770000|2021-08-12 18:42:50|15081|15080|15080.5|15079.5|15081|15080|15079.9|15078.9|164
1628793780000|2021-08-12 18:43:00|15080.4|15079.4|15080.3|15079.3|15080.8|15079.8|15079.8|15078.8|116
1628793790000|2021-08-12 18:43:10|15080.4|15079.4|15080.4|15079.4|15081|15080|15080.3|15079.3|64
1628793800000|2021-08-12 18:43:20|15080.3|15079.3|15080.6|15079.6|15081.3|15080.3|15080.1|15079.1|83
1628793810000|2021-08-12 18:43:30|15080.5|15079.5|15080.9|15079.9|15081.8|15080.8|15080.5|15079.5|59
1628793820000|2021-08-12 18:43:40|15080.8|15079.8|15081.3|15080.3|15081.4|15080.4|15080.8|15079.8|26
1628793830000|2021-08-12 18:43:50|15081.1|15080.1|15081.5|15080.5|15081.8|15080.8|15081.1|15080.1|40
1628793840000|2021-08-12 18:44:00|15081.6|15080.6|15081.9|15080.9|15082.5|15081.5|15081.6|15080.6|50
1628793850000|2021-08-12 18:44:10|15082|15081|15081.8|15080.8|15082.4|15081.4|15081.8|15080.8|34
1628793860000|2021-08-12 18:44:20|15081.9|15080.9|15081.9|15080.9|15082|15081|15081.6|15080.6|44
1628793870000|2021-08-12 18:44:30|15082|15081|15082|15081|15082.4|15081.4|15081.8|15080.8|38
1628793880000|2021-08-12 18:44:40|15082.1|15081.1|15082.6|15081.6|15082.8|15081.8|15082.1|15081.1|40
1628793890000|2021-08-12 18:44:50|15082.5|15081.5|15082.5|15081.5|15082.6|15081.6|15082|15081|35
1628793900000|2021-08-12 18:45:00|15082.1|15081.1|15082.6|15081.6|15082.8|15081.8|15082|15081|93
1628793910000|2021-08-12 18:45:10|15082.5|15081.5|15082.6|15081.6|15082.6|15081.6|15081.8|15080.8|62
1628793920000|2021-08-12 18:45:20|15082.5|15081.5|15082.9|15081.9|15083.6|15082.6|15082.5|15081.5|101
1628793930000|2021-08-12 18:45:30|15082.8|15081.8|15082.9|15081.9|15083.3|15082.3|15082.8|15081.8|45
1628793940000|2021-08-12 18:45:40|15083|15082|15082.3|15081.3|15083|15082|15081.5|15080.5|54
1628793950000|2021-08-12 18:45:50|15082.1|15081.1|15081.9|15080.9|15082.3|15081.3|15081.6|15080.6|22
1628793960000|2021-08-12 18:46:00|15082|15081|15082|15081|15082.1|15081.1|15081.3|15080.3|38
1628793970000|2021-08-12 18:46:10|15081.9|15080.9|15082|15081|15082.6|15081.6|15081.9|15080.9|29
1628793980000|2021-08-12 18:46:20|15081.9|15080.9|15082.4|15081.4|15082.4|15081.4|15081.5|15080.5|30
1628793990000|2021-08-12 18:46:30|15082.3|15081.3|15082.6|15081.6|15082.8|15081.8|15082|15081|35
1628794000000|2021-08-12 18:46:40|15082.5|15081.5|15082.1|15081.1|15082.8|15081.8|15082|15081|42
1628794010000|2021-08-12 18:46:50|15082.3|15081.3|15082.9|15081.9|15082.9|15081.9|15082|15081|19
1628794020000|2021-08-12 18:47:00|15083|15082|15082.5|15081.5|15083|15082|15082.1|15081.1|59
1628794030000|2021-08-12 18:47:10|15082.6|15081.6|15081.8|15080.8|15082.8|15081.8|15081.4|15080.4|69
1628794040000|2021-08-12 18:47:20|15081.6|15080.6|15081.1|15080.1|15081.6|15080.6|15080.8|15079.8|77
1628794050000|2021-08-12 18:47:30|15081.3|15080.3|15081.3|15080.3|15081.6|15080.6|15081.1|15080.1|32
1628794060000|2021-08-12 18:47:40|15081.1|15080.1|15080.8|15079.8|15081.4|15080.4|15080.5|15079.5|75
1628794070000|2021-08-12 18:47:50|15080.9|15079.9|15081|15080|15081|15080|15080.1|15079.1|72
1628794080000|2021-08-12 18:48:00|15081.3|15080.3|15080.1|15079.1|15081.3|15080.3|15080.1|15079.1|68
1628794090000|2021-08-12 18:48:10|15080|15079|15080.1|15079.1|15080.3|15079.3|15079.8|15078.8|105
1628794100000|2021-08-12 18:48:20|15080|15079|15080.9|15079.9|15080.9|15079.9|15080|15079|33
1628794110000|2021-08-12 18:48:30|15080.8|15079.8|15080|15079|15081|15080|15080|15079|52
1628794120000|2021-08-12 18:48:40|15080.1|15079.1|15079.6|15078.6|15080.3|15079.3|15079.3|15078.3|136
1628794130000|2021-08-12 18:48:50|15079.8|15078.8|15079.3|15078.3|15079.8|15078.8|15079.3|15078.3|87
1628794140000|2021-08-12 18:49:00|15079.4|15078.4|15079.5|15078.5|15079.5|15078.5|15079.3|15078.3|146
1628794150000|2021-08-12 18:49:10|15079.4|15078.4|15079.4|15078.4|15079.5|15078.5|15079.3|15078.3|36
1628794160000|2021-08-12 18:49:20|15079.5|15078.5|15078.9|15077.9|15079.5|15078.5|15078.9|15077.9|48
1628794170000|2021-08-12 18:49:30|15079|15078|15078.3|15077.3|15079|15078|15078|15077|100
1628794180000|2021-08-12 18:49:40|15078.1|15077.1|15078|15077|15078.3|15077.3|15077.3|15076.3|143
1628794190000|2021-08-12 18:49:50|15078.1|15077.1|15078.5|15077.5|15079|15078|15078.1|15077.1|95
1628794200000|2021-08-12 18:50:00|15078.4|15077.4|15078.3|15077.3|15078.6|15077.6|15078.1|15077.1|84
1628794210000|2021-08-12 18:50:10|15078.4|15077.4|15078.1|15077.1|15078.6|15077.6|15078.1|15077.1|57
1628794220000|2021-08-12 18:50:20|15078|15077|15078.8|15077.8|15078.8|15077.8|15078|15077|72
1628794230000|2021-08-12 18:50:30|15078.6|15077.6|15079.4|15078.4|15079.6|15078.6|15078.1|15077.1|108
1628794240000|2021-08-12 18:50:40|15079.6|15078.6|15080.3|15079.3|15080.4|15079.4|15079.5|15078.5|48
1628794250000|2021-08-12 18:50:50|15080.1|15079.1|15080.1|15079.1|15080.3|15079.3|15079.8|15078.8|66
1628794260000|2021-08-12 18:51:00|15080|15079|15080.4|15079.4|15080.6|15079.6|15079.8|15078.8|77
1628794270000|2021-08-12 18:51:10|15080.3|15079.3|15081.1|15080.1|15082|15081|15080.3|15079.3|182
1628794280000|2021-08-12 18:51:20|15081.3|15080.3|15081.8|15080.8|15082|15081|15081.1|15080.1|82
1628794290000|2021-08-12 18:51:30|15081.9|15080.9|15081.6|15080.6|15082|15081|15081.3|15080.3|74
1628794300000|2021-08-12 18:51:40|15081.5|15080.5|15081.8|15080.8|15082.1|15081.1|15081.1|15080.1|65
1628794310000|2021-08-12 18:51:50|15081.3|15080.3|15081.4|15080.4|15081.8|15080.8|15081.1|15080.1|89
1628794320000|2021-08-12 18:52:00|15081.5|15080.5|15083.1|15082.1|15083.3|15082.3|15081.5|15080.5|75
1628794330000|2021-08-12 18:52:10|15083|15082|15084.6|15083.6|15084.9|15083.9|15082.8|15081.8|190
1628794340000|2021-08-12 18:52:20|15084.5|15083.5|15083.4|15082.4|15084.8|15083.8|15083.3|15082.3|96
1628794350000|2021-08-12 18:52:30|15083.3|15082.3|15082.5|15081.5|15083.4|15082.4|15082.4|15081.4|51
1628794360000|2021-08-12 18:52:40|15082.6|15081.6|15082.3|15081.3|15082.6|15081.6|15081.9|15080.9|48
1628794370000|2021-08-12 18:52:50|15082.4|15081.4|15082.5|15081.5|15082.9|15081.9|15082.3|15081.3|27
1628794380000|2021-08-12 18:53:00|15082.6|15081.6|15082.3|15081.3|15082.6|15081.6|15082|15081|60
1628794390000|2021-08-12 18:53:10|15082.5|15081.5|15083.6|15082.6|15083.9|15082.9|15082.5|15081.5|96
1628794400000|2021-08-12 18:53:20|15083.9|15082.9|15083.6|15082.6|15084.4|15083.4|15083.5|15082.5|101
1628794410000|2021-08-12 18:53:30|15083.5|15082.5|15083.5|15082.5|15083.8|15082.8|15083.1|15082.1|55
1628794420000|2021-08-12 18:53:40|15083.4|15082.4|15083.6|15082.6|15084|15083|15083.3|15082.3|68
1628794430000|2021-08-12 18:53:50|15083.8|15082.8|15083.6|15082.6|15083.8|15082.8|15083.1|15082.1|39
1628794440000|2021-08-12 18:54:00|15083.8|15082.8|15083.3|15082.3|15084.1|15083.1|15083|15082|48
1628794450000|2021-08-12 18:54:10|15083.1|15082.1|15083.3|15082.3|15083.4|15082.4|15082.9|15081.9|69
1628794460000|2021-08-12 18:54:20|15083.4|15082.4|15084|15083|15084.1|15083.1|15083.3|15082.3|61
1628794470000|2021-08-12 18:54:30|15084.1|15083.1|15086.6|15085.6|15086.6|15085.6|15084|15083|295
1628794480000|2021-08-12 18:54:40|15086.5|15085.5|15084.5|15083.5|15086.6|15085.6|15084.5|15083.5|121
1628794490000|2021-08-12 18:54:50|15084.6|15083.6|15085.6|15084.6|15086.3|15085.3|15084.5|15083.5|99
1628794500000|2021-08-12 18:55:00|15085.8|15084.8|15086|15085|15086.4|15085.4|15084.9|15083.9|104
1628794510000|2021-08-12 18:55:10|15085.8|15084.8|15085.6|15084.6|15086|15085|15085.1|15084.1|79
1628794520000|2021-08-12 18:55:20|15085.8|15084.8|15086.4|15085.4|15086.5|15085.5|15085.6|15084.6|81
1628794530000|2021-08-12 18:55:30|15086.3|15085.3|15085.8|15084.8|15086.8|15085.8|15085.6|15084.6|73
1628794540000|2021-08-12 18:55:40|15085.6|15084.6|15086|15085|15086.3|15085.3|15085.3|15084.3|102
1628794550000|2021-08-12 18:55:50|15085.9|15084.9|15085.8|15084.8|15086|15085|15085.5|15084.5|21
1628794560000|2021-08-12 18:56:00|15085.9|15084.9|15086|15085|15086.4|15085.4|15085.8|15084.8|30
1628794570000|2021-08-12 18:56:10|15085.8|15084.8|15085.5|15084.5|15085.9|15084.9|15085.5|15084.5|45
1628794580000|2021-08-12 18:56:20|15085.3|15084.3|15084.9|15083.9|15085.6|15084.6|15084.9|15083.9|34
1628794590000|2021-08-12 18:56:30|15085|15084|15085.4|15084.4|15085.4|15084.4|15084.8|15083.8|81
1628794600000|2021-08-12 18:56:40|15085.5|15084.5|15085.9|15084.9|15086.3|15085.3|15085.4|15084.4|70
1628794610000|2021-08-12 18:56:50|15086|15085|15086.4|15085.4|15086.8|15085.8|15086|15085|67
1628794620000|2021-08-12 18:57:00|15086.5|15085.5|15086.5|15085.5|15086.8|15085.8|15086.3|15085.3|48
1628794630000|2021-08-12 18:57:10|15086.4|15085.4|15088.1|15087.1|15088.4|15087.4|15086.3|15085.3|196
1628794640000|2021-08-12 18:57:20|15088|15087|15087.4|15086.4|15088.1|15087.1|15086.8|15085.8|138
1628794650000|2021-08-12 18:57:30|15087.5|15086.5|15087.6|15086.6|15087.8|15086.8|15087|15086|48
1628794660000|2021-08-12 18:57:40|15087.8|15086.8|15087.4|15086.4|15088|15087|15087.4|15086.4|69
1628794670000|2021-08-12 18:57:50|15087.5|15086.5|15087.3|15086.3|15087.9|15086.9|15087.3|15086.3|27
1628794680000|2021-08-12 18:58:00|15087.4|15086.4|15087.3|15086.3|15087.6|15086.6|15087.1|15086.1|31
1628794690000|2021-08-12 18:58:10|15087.1|15086.1|15087|15086|15087.8|15086.8|15086.9|15085.9|37
1628794700000|2021-08-12 18:58:20|15087.1|15086.1|15086.8|15085.8|15087.4|15086.4|15086.5|15085.5|63
1628794710000|2021-08-12 18:58:30|15086.6|15085.6|15086.4|15085.4|15087|15086|15086.3|15085.3|76
1628794720000|2021-08-12 18:58:40|15086.3|15085.3|15086|15085|15086.8|15085.8|15086|15085|54
1628794730000|2021-08-12 18:58:50|15085.8|15084.8|15085.3|15084.3|15086|15085|15085.3|15084.3|69
1628794740000|2021-08-12 18:59:00|15085.1|15084.1|15085|15084|15085.3|15084.3|15084.6|15083.6|86
1628794750000|2021-08-12 18:59:10|15085.3|15084.3|15084.5|15083.5|15085.4|15084.4|15084.4|15083.4|134
1628794760000|2021-08-12 18:59:20|15084.4|15083.4|15085|15084|15085.3|15084.3|15084.3|15083.3|85
1628794770000|2021-08-12 18:59:30|15084.9|15083.9|15084.1|15083.1|15085.3|15084.3|15084.1|15083.1|69
1628794780000|2021-08-12 18:59:40|15083.9|15082.9|15084.9|15083.9|15085.5|15084.5|15083.8|15082.8|91
1628794790000|2021-08-12 18:59:50|15084.8|15083.8|15085.3|15084.3|15085.3|15084.3|15084.6|15083.6|49
1628794800000|2021-08-12 19:00:00|15085.1|15084.1|15085.9|15084.9|15086|15085|15085.1|15084.1|77
1628794810000|2021-08-12 19:00:10|15085.8|15084.8|15084.9|15083.9|15085.8|15084.8|15084.5|15083.5|60
1628794820000|2021-08-12 19:00:20|15085|15084|15085.8|15084.8|15085.8|15084.8|15084.5|15083.5|45
1628794830000|2021-08-12 19:00:30|15085.6|15084.6|15086.5|15085.5|15086.5|15085.5|15085.3|15084.3|51
1628794840000|2021-08-12 19:00:40|15086.4|15085.4|15086.9|15085.9|15087.5|15086.5|15086.4|15085.4|184
1628794850000|2021-08-12 19:00:50|15087|15086|15085.6|15084.6|15087|15086|15085.5|15084.5|52
1628794860000|2021-08-12 19:01:00|15085.8|15084.8|15087.3|15086.3|15087.3|15086.3|15085.8|15084.8|71
1628794870000|2021-08-12 19:01:10|15087.1|15086.1|15087.8|15086.8|15088|15087|15086.8|15085.8|76
1628794880000|2021-08-12 19:01:20|15087.6|15086.6|15087.9|15086.9|15088.1|15087.1|15087.5|15086.5|69
1628794890000|2021-08-12 19:01:30|15087.8|15086.8|15088.5|15087.5|15089|15088|15087.8|15086.8|101
1628794900000|2021-08-12 19:01:40|15088.4|15087.4|15088.9|15087.9|15088.9|15087.9|15088|15087|92
1628794910000|2021-08-12 19:01:50|15089|15088|15089.1|15088.1|15089.1|15088.1|15088.8|15087.8|54
1628794920000|2021-08-12 19:02:00|15089.9|15088.9|15090.6|15089.6|15090.8|15089.8|15089.9|15088.9|301
1628794930000|2021-08-12 19:02:10|15090.5|15089.5|15089.9|15088.9|15090.5|15089.5|15089.9|15088.9|55
1628794940000|2021-08-12 19:02:20|15090|15089|15090|15089|15090.6|15089.6|15089.8|15088.8|92
1628794950000|2021-08-12 19:02:30|15090.1|15089.1|15088.4|15087.4|15090.1|15089.1|15088.3|15087.3|92
1628794960000|2021-08-12 19:02:40|15088.5|15087.5|15089.3|15088.3|15089.4|15088.4|15088.5|15087.5|46
1628794970000|2021-08-12 19:02:50|15089.4|15088.4|15089.4|15088.4|15089.5|15088.5|15088.8|15087.8|47
1628794980000|2021-08-12 19:03:00|15089.3|15088.3|15090|15089|15090|15089|15089|15088|49
1628794990000|2021-08-12 19:03:10|15089.9|15088.9|15089.1|15088.1|15090|15089|15089.1|15088.1|38
1628795000000|2021-08-12 19:03:20|15089.3|15088.3|15088.8|15087.8|15089.5|15088.5|15088.5|15087.5|52
1628795010000|2021-08-12 19:03:30|15088.6|15087.6|15088.9|15087.9|15089|15088|15088.4|15087.4|58
1628795020000|2021-08-12 19:03:40|15089|15088|15089.1|15088.1|15089.5|15088.5|15088.9|15087.9|34
1628795030000|2021-08-12 19:03:50|15089|15088|15088.4|15087.4|15089.1|15088.1|15088.1|15087.1|41
1628795040000|2021-08-12 19:04:00|15088.3|15087.3|15088.1|15087.1|15088.4|15087.4|15087.8|15086.8|40
1628795050000|2021-08-12 19:04:10|15088.3|15087.3|15088|15087|15088.4|15087.4|15087.8|15086.8|74
1628795060000|2021-08-12 19:04:20|15087.9|15086.9|15087.6|15086.6|15088.1|15087.1|15087.5|15086.5|43
1628795070000|2021-08-12 19:04:30|15087.8|15086.8|15088.1|15087.1|15088.3|15087.3|15087.8|15086.8|12
1628795080000|2021-08-12 19:04:40|15088.3|15087.3|15087.1|15086.1|15088.5|15087.5|15087.1|15086.1|89
1628795090000|2021-08-12 19:04:50|15087.3|15086.3|15086.6|15085.6|15087.5|15086.5|15086.6|15085.6|77
1628795100000|2021-08-12 19:05:00|15086.4|15085.4|15087|15086|15087.3|15086.3|15086|15085|106
1628795110000|2021-08-12 19:05:10|15086.9|15085.9|15087.5|15086.5|15087.6|15086.6|15086.6|15085.6|61
1628795120000|2021-08-12 19:05:20|15087.6|15086.6|15086.4|15085.4|15087.8|15086.8|15086.3|15085.3|47
1628795130000|2021-08-12 19:05:30|15086.5|15085.5|15088.4|15087.4|15088.4|15087.4|15086.5|15085.5|83
1628795140000|2021-08-12 19:05:40|15088.3|15087.3|15088.5|15087.5|15088.6|15087.6|15088|15087|57
1628795150000|2021-08-12 19:05:50|15088.9|15087.9|15087.5|15086.5|15089|15088|15087.5|15086.5|73
1628795160000|2021-08-12 19:06:00|15087.6|15086.6|15088.6|15087.6|15089|15088|15087.6|15086.6|100
1628795170000|2021-08-12 19:06:10|15088.5|15087.5|15088|15087|15089.3|15088.3|15087.9|15086.9|57
1628795180000|2021-08-12 19:06:20|15088.1|15087.1|15089|15088|15089|15088|15087.8|15086.8|104
1628795190000|2021-08-12 19:06:30|15089.1|15088.1|15089.8|15088.8|15090|15089|15089.1|15088.1|71
1628795200000|2021-08-12 19:06:40|15089.6|15088.6|15089|15088|15089.6|15088.6|15088.5|15087.5|89
1628795210000|2021-08-12 19:06:50|15089.1|15088.1|15087.9|15086.9|15089.3|15088.3|15087.9|15086.9|48
1628795220000|2021-08-12 19:07:00|15087.8|15086.8|15088.4|15087.4|15088.4|15087.4|15087.5|15086.5|83
1628795230000|2021-08-12 19:07:10|15088.3|15087.3|15088.8|15087.8|15088.8|15087.8|15087.8|15086.8|42
1628795240000|2021-08-12 19:07:20|15088.6|15087.6|15088.8|15087.8|15089|15088|15088.5|15087.5|31
1628795250000|2021-08-12 19:07:30|15088.6|15087.6|15089.3|15088.3|15089.3|15088.3|15088.5|15087.5|39
1628795260000|2021-08-12 19:07:40|15089.1|15088.1|15089.8|15088.8|15089.8|15088.8|15089|15088|29
1628795270000|2021-08-12 19:07:50|15089.9|15088.9|15090.6|15089.6|15091.1|15090.1|15089.8|15088.8|212
1628795280000|2021-08-12 19:08:00|15090.8|15089.8|15091.5|15090.5|15091.9|15090.9|15090.5|15089.5|87
1628795290000|2021-08-12 19:08:10|15091.4|15090.4|15092|15091|15092.1|15091.1|15091.4|15090.4|105
1628795300000|2021-08-12 19:08:20|15091.9|15090.9|15090.8|15089.8|15091.9|15090.9|15090.8|15089.8|62
1628795310000|2021-08-12 19:08:30|15090.9|15089.9|15091|15090|15091.3|15090.3|15090.3|15089.3|63
1628795320000|2021-08-12 19:08:40|15091.1|15090.1|15091.1|15090.1|15091.3|15090.3|15091|15090|13
1628795330000|2021-08-12 19:08:50|15091.3|15090.3|15089.8|15088.8|15091.3|15090.3|15089.5|15088.5|60
1628795340000|2021-08-12 19:09:00|15089.9|15088.9|15089.9|15088.9|15090|15089|15089.3|15088.3|46
1628795350000|2021-08-12 19:09:10|15089.8|15088.8|15089.9|15088.9|15090.1|15089.1|15089.5|15088.5|107
1628795360000|2021-08-12 19:09:20|15089.8|15088.8|15089.3|15088.3|15090|15089|15089.3|15088.3|36
1628795370000|2021-08-12 19:09:30|15089.4|15088.4|15088.8|15087.8|15089.8|15088.8|15088.8|15087.8|52
1628795380000|2021-08-12 19:09:40|15088.9|15087.9|15089.3|15088.3|15089.3|15088.3|15088.3|15087.3|48
1628795390000|2021-08-12 19:09:50|15089.4|15088.4|15089.4|15088.4|15089.8|15088.8|15089.1|15088.1|38
1628795400000|2021-08-12 19:10:00|15089.3|15088.3|15089.4|15088.4|15089.5|15088.5|15088.8|15087.8|62
1628795410000|2021-08-12 19:10:10|15089.6|15088.6|15091.4|15090.4|15091.4|15090.4|15089.6|15088.6|129
1628795420000|2021-08-12 19:10:20|15091.3|15090.3|15091.5|15090.5|15092|15091|15091.3|15090.3|79
1628795430000|2021-08-12 19:10:30|15091.6|15090.6|15091.5|15090.5|15092|15091|15091.3|15090.3|40
1628795440000|2021-08-12 19:10:40|15091.4|15090.4|15090.6|15089.6|15091.6|15090.6|15090.4|15089.4|56
1628795450000|2021-08-12 19:10:50|15090.5|15089.5|15091.3|15090.3|15091.3|15090.3|15090.3|15089.3|117
1628795460000|2021-08-12 19:11:00|15091.1|15090.1|15091.5|15090.5|15092.4|15091.4|15091|15090|111
1628795470000|2021-08-12 19:11:10|15091.4|15090.4|15091|15090|15092.1|15091.1|15090.9|15089.9|103
1628795480000|2021-08-12 19:11:20|15090.9|15089.9|15090.9|15089.9|15091|15090|15090.3|15089.3|134
1628795490000|2021-08-12 19:11:30|15091|15090|15090.8|15089.8|15091|15090|15090.3|15089.3|44
1628795500000|2021-08-12 19:11:40|15090.9|15089.9|15091.3|15090.3|15091.5|15090.5|15090.9|15089.9|42
1628795510000|2021-08-12 19:11:50|15091.5|15090.5|15090.8|15089.8|15092.6|15091.6|15090.8|15089.8|126
1628795520000|2021-08-12 19:12:00|15090.9|15089.9|15090.4|15089.4|15091.1|15090.1|15090.3|15089.3|61
1628795530000|2021-08-12 19:12:10|15090.3|15089.3|15090.3|15089.3|15090.8|15089.8|15090.3|15089.3|27
1628795540000|2021-08-12 19:12:20|15090.4|15089.4|15090.4|15089.4|15090.8|15089.8|15089.8|15088.8|70
1628795550000|2021-08-12 19:12:30|15090.5|15089.5|15091.4|15090.4|15091.8|15090.8|15090.3|15089.3|73
1628795560000|2021-08-12 19:12:40|15091.5|15090.5|15090.5|15089.5|15091.6|15090.6|15090.5|15089.5|32
1628795570000|2021-08-12 19:12:50|15090.6|15089.6|15090.4|15089.4|15091.1|15090.1|15090.3|15089.3|99
1628795580000|2021-08-12 19:13:00|15090.3|15089.3|15089.3|15088.3|15090.3|15089.3|15088.8|15087.8|113
1628795590000|2021-08-12 19:13:10|15089.4|15088.4|15090.1|15089.1|15090.3|15089.3|15088.8|15087.8|99
1628795600000|2021-08-12 19:13:20|15090|15089|15088.4|15087.4|15090.1|15089.1|15088.3|15087.3|61
1628795610000|2021-08-12 19:13:30|15088.5|15087.5|15089|15088|15089.6|15088.6|15088.4|15087.4|72
1628795620000|2021-08-12 19:13:40|15088.6|15087.6|15088.1|15087.1|15088.8|15087.8|15088.1|15087.1|71
1628795630000|2021-08-12 19:13:50|15088|15087|15088.4|15087.4|15088.8|15087.8|15088|15087|72
1628795640000|2021-08-12 19:14:00|15088.3|15087.3|15089.3|15088.3|15089.3|15088.3|15088|15087|74
1628795650000|2021-08-12 19:14:10|15089.1|15088.1|15088.3|15087.3|15089.3|15088.3|15088.3|15087.3|35
1628795660000|2021-08-12 19:14:20|15088.4|15087.4|15088.4|15087.4|15088.6|15087.6|15087.9|15086.9|44
1628795670000|2021-08-12 19:14:30|15088.5|15087.5|15088.1|15087.1|15088.8|15087.8|15087.8|15086.8|83
1628795680000|2021-08-12 19:14:40|15088.3|15087.3|15088.4|15087.4|15088.5|15087.5|15087.8|15086.8|42
1628795690000|2021-08-12 19:14:50|15088.3|15087.3|15088.6|15087.6|15088.8|15087.8|15088.3|15087.3|35
1628795700000|2021-08-12 19:15:00|15088.8|15087.8|15088.5|15087.5|15088.9|15087.9|15087.8|15086.8|123
1628795710000|2021-08-12 19:15:10|15088.6|15087.6|15088.3|15087.3|15088.6|15087.6|15087.8|15086.8|81
1628795720000|2021-08-12 19:15:20|15088.1|15087.1|15087.6|15086.6|15088.6|15087.6|15087.5|15086.5|69
1628795730000|2021-08-12 19:15:30|15087.8|15086.8|15086.8|15085.8|15087.9|15086.9|15086.8|15085.8|53
1628795740000|2021-08-12 19:15:40|15087|15086|15087.3|15086.3|15087.5|15086.5|15087|15086|49
1628795750000|2021-08-12 19:15:50|15087.1|15086.1|15087.1|15086.1|15087.5|15086.5|15087|15086|37
1628795760000|2021-08-12 19:16:00|15087.3|15086.3|15086.9|15085.9|15087.3|15086.3|15086.8|15085.8|46
1628795770000|2021-08-12 19:16:10|15086.8|15085.8|15085.9|15084.9|15086.9|15085.9|15085.8|15084.8|95
1628795780000|2021-08-12 19:16:20|15085.8|15084.8|15086|15085|15086|15085|15085.5|15084.5|88
1628795790000|2021-08-12 19:16:30|15085.9|15084.9|15086.4|15085.4|15086.5|15085.5|15085.9|15084.9|65
1628795800000|2021-08-12 19:16:40|15086.5|15085.5|15087.5|15086.5|15088.1|15087.1|15086.3|15085.3|118
1628795810000|2021-08-12 19:16:50|15087.6|15086.6|15087.8|15086.8|15088.3|15087.3|15087.5|15086.5|76
1628795820000|2021-08-12 19:17:00|15087.6|15086.6|15087|15086|15087.6|15086.6|15086.8|15085.8|51
1628795830000|2021-08-12 19:17:10|15087.1|15086.1|15088.3|15087.3|15088.4|15087.4|15087|15086|76
1628795840000|2021-08-12 19:17:20|15088.1|15087.1|15087.9|15086.9|15088.3|15087.3|15087.6|15086.6|51
1628795850000|2021-08-12 19:17:30|15087.8|15086.8|15087.9|15086.9|15088.3|15087.3|15087.5|15086.5|63
1628795860000|2021-08-12 19:17:40|15088|15087|15087.9|15086.9|15088|15087|15087.5|15086.5|29
1628795870000|2021-08-12 19:17:50|15087.8|15086.8|15087.1|15086.1|15087.9|15086.9|15086.8|15085.8|34
1628795880000|2021-08-12 19:18:00|15087.3|15086.3|15086.6|15085.6|15087.3|15086.3|15086.5|15085.5|34
1628795890000|2021-08-12 19:18:10|15086.8|15085.8|15087.1|15086.1|15087.3|15086.3|15086.5|15085.5|24
1628795900000|2021-08-12 19:18:20|15087.3|15086.3|15087.8|15086.8|15087.8|15086.8|15087.3|15086.3|29
1628795910000|2021-08-12 19:18:30|15087.6|15086.6|15088|15087|15088.4|15087.4|15087.6|15086.6|74
1628795920000|2021-08-12 19:18:40|15087.9|15086.9|15086.8|15085.8|15087.9|15086.9|15086.8|15085.8|54
1628795930000|2021-08-12 19:18:50|15087|15086|15086.9|15085.9|15087.1|15086.1|15086.8|15085.8|61
1628795940000|2021-08-12 19:19:00|15087|15086|15087|15086|15087.3|15086.3|15086.4|15085.4|60
1628795950000|2021-08-12 19:19:10|15087.1|15086.1|15087.6|15086.6|15087.6|15086.6|15087|15086|78
1628795960000|2021-08-12 19:19:20|15087.5|15086.5|15087.1|15086.1|15087.9|15086.9|15087|15086|51
1628795970000|2021-08-12 19:19:30|15087|15086|15088.1|15087.1|15088.3|15087.3|15086.8|15085.8|64
1628795980000|2021-08-12 19:19:40|15088.3|15087.3|15088.1|15087.1|15088.3|15087.3|15087.6|15086.6|30
1628795990000|2021-08-12 19:19:50|15088|15087|15088.8|15087.8|15088.8|15087.8|15087.8|15086.8|43
1628796000000|2021-08-12 19:20:00|15087.6|15086.6|15086.7|15085.7|15087.9|15086.9|15086.7|15085.7|71
1628796010000|2021-08-12 19:20:10|15086.9|15085.9|15086.1|15085.1|15087.1|15086.1|15086.1|15085.1|24
1628796020000|2021-08-12 19:20:20|15086.2|15085.2|15086.2|15085.2|15086.4|15085.4|15085.6|15084.6|96
1628796030000|2021-08-12 19:20:30|15086.4|15085.4|15085.6|15084.6|15086.4|15085.4|15085.5|15084.5|83
1628796040000|2021-08-12 19:20:40|15085.9|15084.9|15086.6|15085.6|15086.6|15085.6|15085.5|15084.5|73
1628796050000|2021-08-12 19:20:50|15086.5|15085.5|15086.6|15085.6|15086.9|15085.9|15086.5|15085.5|36
1628796060000|2021-08-12 19:21:00|15086.7|15085.7|15086.7|15085.7|15086.9|15085.9|15086.4|15085.4|68
1628796070000|2021-08-12 19:21:10|15086.6|15085.6|15087.7|15086.7|15087.9|15086.9|15086.6|15085.6|38
1628796080000|2021-08-12 19:21:20|15087.9|15086.9|15088|15087|15088.5|15087.5|15087.7|15086.7|123
1628796090000|2021-08-12 19:21:30|15088.1|15087.1|15088.1|15087.1|15088.4|15087.4|15087.6|15086.6|43
1628796100000|2021-08-12 19:21:40|15088.4|15087.4|15089.4|15088.4|15089.5|15088.5|15088.1|15087.1|95
1628796110000|2021-08-12 19:21:50|15089.5|15088.5|15088.9|15087.9|15089.5|15088.5|15088.7|15087.7|73
1628796120000|2021-08-12 19:22:00|15088.7|15087.7|15089.2|15088.2|15089.2|15088.2|15088.1|15087.1|67
1628796130000|2021-08-12 19:22:10|15089.1|15088.1|15088.6|15087.6|15089.1|15088.1|15088.6|15087.6|27
1628796140000|2021-08-12 19:22:20|15088.5|15087.5|15088.6|15087.6|15089.1|15088.1|15088.4|15087.4|48
1628796150000|2021-08-12 19:22:30|15088.7|15087.7|15088.4|15087.4|15088.9|15087.9|15088.2|15087.2|22
1628796160000|2021-08-12 19:22:40|15088.5|15087.5|15089.4|15088.4|15089.6|15088.6|15088.4|15087.4|55
1628796170000|2021-08-12 19:22:50|15089.2|15088.2|15090.4|15089.4|15090.7|15089.7|15089.1|15088.1|104
1628796180000|2021-08-12 19:23:00|15090.5|15089.5|15090.5|15089.5|15090.6|15089.6|15089.6|15088.6|80
1628796190000|2021-08-12 19:23:10|15090.6|15089.6|15090.1|15089.1|15090.9|15089.9|15089.7|15088.7|75
1628796200000|2021-08-12 19:23:20|15090.2|15089.2|15089.7|15088.7|15090.2|15089.2|15089.7|15088.7|41
1628796210000|2021-08-12 19:23:30|15089.6|15088.6|15089.6|15088.6|15090.2|15089.2|15089.2|15088.2|63
1628796220000|2021-08-12 19:23:40|15089.7|15088.7|15089.6|15088.6|15089.9|15088.9|15089.1|15088.1|36
1628796230000|2021-08-12 19:23:50|15089.9|15088.9|15090.2|15089.2|15090.4|15089.4|15089.6|15088.6|33
1628796240000|2021-08-12 19:24:00|15090.4|15089.4|15089.2|15088.2|15090.4|15089.4|15089.1|15088.1|35
1628796250000|2021-08-12 19:24:10|15089.1|15088.1|15088.4|15087.4|15089.2|15088.2|15088.4|15087.4|71
1628796260000|2021-08-12 19:24:20|15088.5|15087.5|15088.2|15087.2|15088.5|15087.5|15087.9|15086.9|46
1628796270000|2021-08-12 19:24:30|15088.4|15087.4|15086.7|15085.7|15088.4|15087.4|15086.4|15085.4|188
1628796280000|2021-08-12 19:24:40|15086.6|15085.6|15086.4|15085.4|15087|15086|15086.4|15085.4|50
1628796290000|2021-08-12 19:24:50|15086.5|15085.5|15087|15086|15087.1|15086.1|15086.4|15085.4|42
1628796300000|2021-08-12 19:25:00|15086.9|15085.9|15086.1|15085.1|15087.4|15086.4|15086.1|15085.1|60
1628796310000|2021-08-12 19:25:10|15086.2|15085.2|15087|15086|15087.1|15086.1|15086|15085|49
1628796320000|2021-08-12 19:25:20|15087.1|15086.1|15086|15085|15087.1|15086.1|15085.9|15084.9|34
1628796330000|2021-08-12 19:25:30|15086.1|15085.1|15086.2|15085.2|15086.2|15085.2|15085.6|15084.6|63
1628796340000|2021-08-12 19:25:40|15086.4|15085.4|15086.4|15085.4|15086.9|15085.9|15085.9|15084.9|92
1628796350000|2021-08-12 19:25:50|15086.2|15085.2|15086.4|15085.4|15086.6|15085.6|15086.1|15085.1|26
1628796360000|2021-08-12 19:26:00|15086.2|15085.2|15086.4|15085.4|15086.4|15085.4|15085.9|15084.9|40
1628796370000|2021-08-12 19:26:10|15086.2|15085.2|15086.9|15085.9|15087.4|15086.4|15086.1|15085.1|94
1628796380000|2021-08-12 19:26:20|15086.7|15085.7|15086.1|15085.1|15086.7|15085.7|15086|15085|49
1628796390000|2021-08-12 19:26:30|15086.2|15085.2|15087|15086|15087.1|15086.1|15086.1|15085.1|43
1628796400000|2021-08-12 19:26:40|15086.9|15085.9|15086.6|15085.6|15087.1|15086.1|15086.6|15085.6|28
1628796410000|2021-08-12 19:26:50|15086.5|15085.5|15086|15085|15086.5|15085.5|15085.6|15084.6|170
1628796420000|2021-08-12 19:27:00|15086.1|15085.1|15086.7|15085.7|15087|15086|15086|15085|71
1628796430000|2021-08-12 19:27:10|15086.6|15085.6|15087.6|15086.6|15087.7|15086.7|15086.4|15085.4|56
1628796440000|2021-08-12 19:27:20|15087.7|15086.7|15087.7|15086.7|15088.1|15087.1|15087.5|15086.5|73
1628796450000|2021-08-12 19:27:30|15087.9|15086.9|15087.6|15086.6|15088|15087|15087.5|15086.5|77
1628796460000|2021-08-12 19:27:40|15087.7|15086.7|15087.1|15086.1|15087.9|15086.9|15086.1|15085.1|49
1628796470000|2021-08-12 19:27:50|15087.2|15086.2|15088.4|15087.4|15088.6|15087.6|15087.1|15086.1|65
1628796480000|2021-08-12 19:28:00|15088.5|15087.5|15088.6|15087.6|15088.6|15087.6|15088.1|15087.1|35
1628796490000|2021-08-12 19:28:10|15088.7|15087.7|15090|15089|15090.1|15089.1|15088.5|15087.5|94
1628796500000|2021-08-12 19:28:20|15089.9|15088.9|15090.1|15089.1|15090.7|15089.7|15089.7|15088.7|92
1628796510000|2021-08-12 19:28:30|15090|15089|15090.4|15089.4|15090.6|15089.6|15089.9|15088.9|67
1628796520000|2021-08-12 19:28:40|15090.2|15089.2|15090.1|15089.1|15090.7|15089.7|15090|15089|68
1628796530000|2021-08-12 19:28:50|15090|15089|15090.2|15089.2|15090.2|15089.2|15089.4|15088.4|32
1628796540000|2021-08-12 19:29:00|15090.1|15089.1|15089.9|15088.9|15090.4|15089.4|15089.6|15088.6|40
1628796550000|2021-08-12 19:29:10|15089.7|15088.7|15089|15088|15089.9|15088.9|15088.6|15087.6|50
1628796560000|2021-08-12 19:29:20|15089.1|15088.1|15089.7|15088.7|15090|15089|15088.9|15087.9|23
1628796570000|2021-08-12 19:29:30|15089.6|15088.6|15090.4|15089.4|15090.6|15089.6|15089.6|15088.6|65
1628796580000|2021-08-12 19:29:40|15090.5|15089.5|15090.5|15089.5|15090.9|15089.9|15090.2|15089.2|57
1628796590000|2021-08-12 19:29:50|15090.4|15089.4|15090.9|15089.9|15091.2|15090.2|15090.4|15089.4|55
1628796600000|2021-08-12 19:30:00|15090.7|15089.7|15091.4|15090.4|15091.6|15090.6|15090.1|15089.1|102
1628796610000|2021-08-12 19:30:10|15091.5|15090.5|15090|15089|15091.5|15090.5|15089.2|15088.2|85
1628796620000|2021-08-12 19:30:20|15089.9|15088.9|15090.1|15089.1|15090.6|15089.6|15089.9|15088.9|55
1628796630000|2021-08-12 19:30:30|15090|15089|15090.7|15089.7|15091.1|15090.1|15089.9|15088.9|70
1628796640000|2021-08-12 19:30:40|15090.6|15089.6|15089.2|15088.2|15090.7|15089.7|15089|15088|83
1628796650000|2021-08-12 19:30:50|15089.1|15088.1|15088.4|15087.4|15089.2|15088.2|15088.2|15087.2|111
1628796660000|2021-08-12 19:31:00|15088.6|15087.6|15086.9|15085.9|15088.6|15087.6|15086.6|15085.6|96
1628796670000|2021-08-12 19:31:10|15087|15086|15087|15086|15087.7|15086.7|15086.4|15085.4|148
1628796680000|2021-08-12 19:31:20|15086.9|15085.9|15086.1|15085.1|15087.1|15086.1|15085.6|15084.6|130
1628796690000|2021-08-12 19:31:30|15086.2|15085.2|15087.7|15086.7|15087.7|15086.7|15086.1|15085.1|65
1628796700000|2021-08-12 19:31:40|15087.9|15086.9|15089|15088|15089|15088|15087.9|15086.9|50
1628796710000|2021-08-12 19:31:50|15088.9|15087.9|15090.6|15089.6|15090.9|15089.9|15088.9|15087.9|140
1628796720000|2021-08-12 19:32:00|15090.7|15089.7|15092.6|15091.6|15092.6|15091.6|15090.7|15089.7|212
1628796730000|2021-08-12 19:32:10|15092.4|15091.4|15092.9|15091.9|15093.1|15092.1|15091.9|15090.9|114
1628796740000|2021-08-12 19:32:20|15092.7|15091.7|15093.4|15092.4|15093.4|15092.4|15092.4|15091.4|108
1628796750000|2021-08-12 19:32:30|15093.2|15092.2|15092.7|15091.7|15093.4|15092.4|15092.5|15091.5|123
1628796760000|2021-08-12 19:32:40|15092.9|15091.9|15091.9|15090.9|15092.9|15091.9|15091.6|15090.6|81
1628796770000|2021-08-12 19:32:50|15092|15091|15092.1|15091.1|15092.1|15091.1|15091.4|15090.4|50
1628796780000|2021-08-12 19:33:00|15092|15091|15090.9|15089.9|15092.1|15091.1|15090.9|15089.9|58
1628796790000|2021-08-12 19:33:10|15091|15090|15090.7|15089.7|15091|15090|15090.2|15089.2|76
1628796800000|2021-08-12 19:33:20|15090.9|15089.9|15090.4|15089.4|15091.5|15090.5|15090.1|15089.1|41
1628796810000|2021-08-12 19:33:30|15090.2|15089.2|15089.1|15088.1|15090.6|15089.6|15088.9|15087.9|49
1628796820000|2021-08-12 19:33:40|15089.2|15088.2|15088|15087|15089.6|15088.6|15088|15087|145
1628796830000|2021-08-12 19:33:50|15088.1|15087.1|15088|15087|15088.2|15087.2|15087.5|15086.5|74
1628796840000|2021-08-12 19:34:00|15088.1|15087.1|15089.2|15088.2|15089.4|15088.4|15088|15087|52
1628796850000|2021-08-12 19:34:10|15089.4|15088.4|15089.4|15088.4|15090.5|15089.5|15089.1|15088.1|114
1628796860000|2021-08-12 19:34:20|15089.5|15088.5|15090|15089|15090.4|15089.4|15089|15088|17
1628796870000|2021-08-12 19:34:30|15090.1|15089.1|15090.2|15089.2|15091|15090|15090.1|15089.1|44
1628796880000|2021-08-12 19:34:40|15089.7|15088.7|15089.6|15088.6|15090.2|15089.2|15089.4|15088.4|52
1628796890000|2021-08-12 19:34:50|15089.7|15088.7|15089.5|15088.5|15090|15089|15089.4|15088.4|28
1628796900000|2021-08-12 19:35:00|15089.6|15088.6|15090.4|15089.4|15090.9|15089.9|15089.5|15088.5|64
1628796910000|2021-08-12 19:35:10|15090.2|15089.2|15089.7|15088.7|15090.4|15089.4|15089.6|15088.6|70
1628796920000|2021-08-12 19:35:20|15089.9|15088.9|15091.1|15090.1|15091.2|15090.2|15089.2|15088.2|113
1628796930000|2021-08-12 19:35:30|15091.4|15090.4|15091.5|15090.5|15092|15091|15091.2|15090.2|94
1628796940000|2021-08-12 19:35:40|15091.6|15090.6|15092.2|15091.2|15092.2|15091.2|15091|15090|104
1628796950000|2021-08-12 19:35:50|15092.4|15091.4|15092.2|15091.2|15092.6|15091.6|15091.9|15090.9|113
1628796960000|2021-08-12 19:36:00|15092.4|15091.4|15092.9|15091.9|15092.9|15091.9|15092|15091|100
1628796970000|2021-08-12 19:36:10|15092.7|15091.7|15093.2|15092.2|15093.2|15092.2|15092.4|15091.4|120
1628796980000|2021-08-12 19:36:20|15093.1|15092.1|15093.4|15092.4|15093.4|15092.4|15092.9|15091.9|72
1628796990000|2021-08-12 19:36:30|15093.5|15092.5|15092.1|15091.1|15093.7|15092.7|15091.9|15090.9|197
1628797000000|2021-08-12 19:36:40|15092|15091|15092.7|15091.7|15092.9|15091.9|15091.9|15090.9|52
1628797010000|2021-08-12 19:36:50|15092.6|15091.6|15091.6|15090.6|15092.6|15091.6|15091.6|15090.6|38
1628797020000|2021-08-12 19:37:00|15091.7|15090.7|15091.5|15090.5|15092.4|15091.4|15091|15090|83
1628797030000|2021-08-12 19:37:10|15091.6|15090.6|15092.1|15091.1|15092.5|15091.5|15091.4|15090.4|75
1628797040000|2021-08-12 19:37:20|15092.2|15091.2|15093.5|15092.5|15093.7|15092.7|15092.1|15091.1|202
1628797050000|2021-08-12 19:37:30|15093.4|15092.4|15092.2|15091.2|15093.4|15092.4|15092.1|15091.1|60
1628797060000|2021-08-12 19:37:40|15092.1|15091.1|15092.5|15091.5|15092.6|15091.6|15091.9|15090.9|57
1628797070000|2021-08-12 19:37:50|15092.6|15091.6|15093.4|15092.4|15093.6|15092.6|15092.5|15091.5|44
1628797080000|2021-08-12 19:38:00|15093.5|15092.5|15093.9|15092.9|15094|15093|15093.2|15092.2|54
1628797090000|2021-08-12 19:38:10|15094|15093|15094|15093|15094.2|15093.2|15093.9|15092.9|50
1628797100000|2021-08-12 19:38:20|15094.1|15093.1|15094.5|15093.5|15094.7|15093.7|15093.9|15092.9|136
1628797110000|2021-08-12 19:38:30|15094.4|15093.4|15094.7|15093.7|15095.4|15094.4|15094.2|15093.2|102
1628797120000|2021-08-12 19:38:40|15094.6|15093.6|15095.1|15094.1|15095.4|15094.4|15094.2|15093.2|99
1628797130000|2021-08-12 19:38:50|15095.2|15094.2|15095.2|15094.2|15095.4|15094.4|15094.9|15093.9|104
1628797140000|2021-08-12 19:39:00|15095.1|15094.1|15094.9|15093.9|15095.4|15094.4|15094.9|15093.9|173
1628797150000|2021-08-12 19:39:10|15095|15094|15095.4|15094.4|15095.4|15094.4|15094.9|15093.9|54
1628797160000|2021-08-12 19:39:20|15095.2|15094.2|15095.5|15094.5|15095.9|15094.9|15095.2|15094.2|127
1628797170000|2021-08-12 19:39:30|15095.4|15094.4|15095.1|15094.1|15095.9|15094.9|15095.1|15094.1|99
1628797180000|2021-08-12 19:39:40|15095.2|15094.2|15095.7|15094.7|15095.7|15094.7|15094.9|15093.9|180
1628797190000|2021-08-12 19:39:50|15095.6|15094.6|15097|15096|15097.1|15096.1|15094.6|15093.6|224
1628797200000|2021-08-12 19:40:00|15097.1|15096.1|15098.1|15097.1|15098.2|15097.2|15096.7|15095.7|407
1628797210000|2021-08-12 19:40:10|15098.4|15097.4|15097.2|15096.2|15098.6|15097.6|15097.1|15096.1|207
1628797220000|2021-08-12 19:40:20|15097.4|15096.4|15096.9|15095.9|15097.5|15096.5|15096.9|15095.9|154
1628797230000|2021-08-12 19:40:30|15096.4|15095.4|15095.6|15094.6|15096.6|15095.6|15095.4|15094.4|349
1628797240000|2021-08-12 19:40:40|15095.4|15094.4|15094.9|15093.9|15095.6|15094.6|15094.9|15093.9|121
1628797250000|2021-08-12 19:40:50|15094.7|15093.7|15094.2|15093.2|15094.9|15093.9|15094.2|15093.2|104
1628797260000|2021-08-12 19:41:00|15094.1|15093.1|15094.1|15093.1|15094.4|15093.4|15093.7|15092.7|96
1628797270000|2021-08-12 19:41:10|15093.6|15092.6|15094|15093|15094.2|15093.2|15093.6|15092.6|130
1628797280000|2021-08-12 19:41:20|15093.9|15092.9|15093|15092|15094.1|15093.1|15092.9|15091.9|170
1628797290000|2021-08-12 19:41:30|15093.1|15092.1|15092.9|15091.9|15094.1|15093.1|15092.9|15091.9|151
1628797300000|2021-08-12 19:41:40|15093.4|15092.4|15092.9|15091.9|15093.4|15092.4|15092.7|15091.7|130
1628797310000|2021-08-12 19:41:50|15093|15092|15092.4|15091.4|15093.1|15092.1|15092.1|15091.1|138
1628797320000|2021-08-12 19:42:00|15092.2|15091.2|15092.2|15091.2|15092.4|15091.4|15091.4|15090.4|211
1628797330000|2021-08-12 19:42:10|15092.4|15091.4|15091.6|15090.6|15093.1|15092.1|15091.6|15090.6|152
1628797340000|2021-08-12 19:42:20|15091.5|15090.5|15092.6|15091.6|15092.7|15091.7|15091.4|15090.4|100
1628797350000|2021-08-12 19:42:30|15092.7|15091.7|15092|15091|15092.7|15091.7|15091.9|15090.9|139
1628797360000|2021-08-12 19:42:40|15092.1|15091.1|15092.1|15091.1|15092.1|15091.1|15091.4|15090.4|149
1628797370000|2021-08-12 19:42:50|15092.4|15091.4|15091.2|15090.2|15092.4|15091.4|15090.7|15089.7|358
1628797380000|2021-08-12 19:43:00|15091.4|15090.4|15091.1|15090.1|15092.4|15091.4|15091|15090|151
1628797390000|2021-08-12 19:43:10|15091.4|15090.4|15092.5|15091.5|15092.5|15091.5|15091.4|15090.4|85
1628797400000|2021-08-12 19:43:20|15092.6|15091.6|15093|15092|15093|15092|15092|15091|93
1628797410000|2021-08-12 19:43:30|15093.1|15092.1|15092.5|15091.5|15093.4|15092.4|15092.5|15091.5|89
1628797420000|2021-08-12 19:43:40|15092.4|15091.4|15091.9|15090.9|15092.9|15091.9|15091.6|15090.6|87
1628797430000|2021-08-12 19:43:50|15091.7|15090.7|15090.2|15089.2|15091.9|15090.9|15090.1|15089.1|92
1628797440000|2021-08-12 19:44:00|15090.4|15089.4|15090.1|15089.1|15090.6|15089.6|15089.7|15088.7|86
1628797450000|2021-08-12 19:44:10|15090|15089|15091.4|15090.4|15091.6|15090.6|15089.7|15088.7|104
1628797460000|2021-08-12 19:44:20|15091.6|15090.6|15090|15089|15091.6|15090.6|15089.9|15088.9|173
1628797470000|2021-08-12 19:44:30|15089.9|15088.9|15089.7|15088.7|15090.5|15089.5|15089.6|15088.6|58
1628797480000|2021-08-12 19:44:40|15089.9|15088.9|15090.2|15089.2|15090.4|15089.4|15089.6|15088.6|44
1628797490000|2021-08-12 19:44:50|15090.4|15089.4|15091.4|15090.4|15091.7|15090.7|15090.1|15089.1|61
1628797500000|2021-08-12 19:45:00|15091.2|15090.2|15090|15089|15091.7|15090.7|15089.9|15088.9|153
1628797510000|2021-08-12 19:45:10|15090.1|15089.1|15090.9|15089.9|15090.9|15089.9|15090|15089|137
1628797520000|2021-08-12 19:45:20|15090.7|15089.7|15091.2|15090.2|15091.4|15090.4|15090.5|15089.5|86
1628797530000|2021-08-12 19:45:30|15091.4|15090.4|15091.9|15090.9|15092.2|15091.2|15091.2|15090.2|77
1628797540000|2021-08-12 19:45:40|15091.7|15090.7|15091.6|15090.6|15092.2|15091.2|15091.5|15090.5|28
1628797550000|2021-08-12 19:45:50|15091.5|15090.5|15091.7|15090.7|15091.7|15090.7|15090.9|15089.9|43
1628797560000|2021-08-12 19:46:00|15091.6|15090.6|15090|15089|15091.9|15090.9|15090|15089|60
1628797570000|2021-08-12 19:46:10|15089.9|15088.9|15089.1|15088.1|15089.9|15088.9|15088.9|15087.9|102
1628797580000|2021-08-12 19:46:20|15089|15088|15088.5|15087.5|15089.6|15088.6|15088.4|15087.4|193
1628797590000|2021-08-12 19:46:30|15088.4|15087.4|15087.9|15086.9|15088.4|15087.4|15087|15086|173
1628797600000|2021-08-12 19:46:40|15088|15087|15089.6|15088.6|15089.7|15088.7|15087.7|15086.7|99
1628797610000|2021-08-12 19:46:50|15089.4|15088.4|15089.9|15088.9|15090|15089|15089|15088|107
1628797620000|2021-08-12 19:47:00|15090|15089|15089.5|15088.5|15090.1|15089.1|15089.4|15088.4|105
1628797630000|2021-08-12 19:47:10|15089.4|15088.4|15089.5|15088.5|15090|15089|15089.1|15088.1|69
1628797640000|2021-08-12 19:47:20|15089.4|15088.4|15089.5|15088.5|15089.6|15088.6|15088.6|15087.6|74
1628797650000|2021-08-12 19:47:30|15089.4|15088.4|15089.6|15088.6|15089.9|15088.9|15089.1|15088.1|91
1628797660000|2021-08-12 19:47:40|15089.7|15088.7|15089.9|15088.9|15090.1|15089.1|15089.5|15088.5|40
1628797670000|2021-08-12 19:47:50|15089.7|15088.7|15090.2|15089.2|15090.6|15089.6|15089.7|15088.7|153
1628797680000|2021-08-12 19:48:00|15090.1|15089.1|15090.1|15089.1|15090.7|15089.7|15090|15089|98
1628797690000|2021-08-12 19:48:10|15090.4|15089.4|15090.4|15089.4|15091|15090|15090.1|15089.1|113
1628797700000|2021-08-12 19:48:20|15090.5|15089.5|15089.7|15088.7|15090.9|15089.9|15089.6|15088.6|114
1628797710000|2021-08-12 19:48:30|15089.9|15088.9|15088.6|15087.6|15089.9|15088.9|15088.5|15087.5|67
1628797720000|2021-08-12 19:48:40|15088.5|15087.5|15088|15087|15088.6|15087.6|15087.5|15086.5|67
1628797730000|2021-08-12 19:48:50|15087.7|15086.7|15087.7|15086.7|15088|15087|15087.5|15086.5|69
1628797740000|2021-08-12 19:49:00|15087.9|15086.9|15088.5|15087.5|15088.7|15087.7|15087.4|15086.4|141
1628797750000|2021-08-12 19:49:10|15088.4|15087.4|15086.6|15085.6|15088.4|15087.4|15086.4|15085.4|113
1628797760000|2021-08-12 19:49:20|15086.5|15085.5|15088|15087|15088.5|15087.5|15086.2|15085.2|118
1628797770000|2021-08-12 19:49:30|15088.2|15087.2|15087.7|15086.7|15088.2|15087.2|15087.4|15086.4|48
1628797780000|2021-08-12 19:49:40|15088|15087|15088.7|15087.7|15088.7|15087.7|15087.6|15086.6|77
1628797790000|2021-08-12 19:49:50|15088.9|15087.9|15088.1|15087.1|15089.2|15088.2|15088.1|15087.1|56
1628797800000|2021-08-12 19:50:00|15088|15087|15086.5|15085.5|15088|15087|15081|15080|776
1628797810000|2021-08-12 19:50:10|15086.6|15085.6|15085.5|15084.5|15086.6|15085.6|15084|15083|205
1628797820000|2021-08-12 19:50:20|15085.4|15084.4|15083.7|15082.7|15085.4|15084.4|15083.2|15082.2|111
1628797830000|2021-08-12 19:50:30|15083.5|15082.5|15082.7|15081.7|15083.7|15082.7|15082.7|15081.7|146
1628797840000|2021-08-12 19:50:40|15082.6|15081.6|15082.7|15081.7|15083.6|15082.6|15082.4|15081.4|136
1628797850000|2021-08-12 19:50:50|15082.6|15081.6|15083.4|15082.4|15084.4|15083.4|15082.6|15081.6|239
1628797860000|2021-08-12 19:51:00|15083.5|15082.5|15084.1|15083.1|15084.6|15083.6|15083.5|15082.5|150
1628797870000|2021-08-12 19:51:10|15084|15083|15083.4|15082.4|15084.1|15083.1|15082.2|15081.2|106
1628797880000|2021-08-12 19:51:20|15083.6|15082.6|15083.5|15082.5|15083.9|15082.9|15082.9|15081.9|146
1628797890000|2021-08-12 19:51:30|15083.4|15082.4|15083.4|15082.4|15083.9|15082.9|15083.1|15082.1|102
1628797900000|2021-08-12 19:51:40|15083.2|15082.2|15084.5|15083.5|15085.1|15084.1|15083.2|15082.2|147
1628797910000|2021-08-12 19:51:50|15084.4|15083.4|15085|15084|15085.1|15084.1|15084.2|15083.2|71
1628797920000|2021-08-12 19:52:00|15085.1|15084.1|15087.4|15086.4|15087.6|15086.6|15085.1|15084.1|233
1628797930000|2021-08-12 19:52:10|15086.9|15085.9|15088.9|15087.9|15089.1|15088.1|15086.9|15085.9|278
1628797940000|2021-08-12 19:52:20|15089.1|15088.1|15089.4|15088.4|15089.4|15088.4|15088.6|15087.6|107
1628797950000|2021-08-12 19:52:30|15089.5|15088.5|15089.7|15088.7|15089.9|15088.9|15089.1|15088.1|98
1628797960000|2021-08-12 19:52:40|15089.9|15088.9|15089.2|15088.2|15089.9|15088.9|15088.6|15087.6|120
1628797970000|2021-08-12 19:52:50|15089.1|15088.1|15091.1|15090.1|15091.1|15090.1|15089|15088|233
1628797980000|2021-08-12 19:53:00|15091.2|15090.2|15093.2|15092.2|15093.5|15092.5|15091.2|15090.2|272
1628797990000|2021-08-12 19:53:10|15093.5|15092.5|15093.6|15092.6|15095.4|15094.4|15093.4|15092.4|312
1628798000000|2021-08-12 19:53:20|15093.7|15092.7|15092.1|15091.1|15094.2|15093.2|15092|15091|220
1628798010000|2021-08-12 19:53:30|15092.2|15091.2|15091.4|15090.4|15092.6|15091.6|15091.2|15090.2|125
1628798020000|2021-08-12 19:53:40|15091.5|15090.5|15091.1|15090.1|15091.7|15090.7|15090.2|15089.2|154
1628798030000|2021-08-12 19:53:50|15091|15090|15090.5|15089.5|15091.6|15090.6|15090.4|15089.4|165
1628798040000|2021-08-12 19:54:00|15090.6|15089.6|15091.5|15090.5|15092.4|15091.4|15090|15089|433
1628798050000|2021-08-12 19:54:10|15091.4|15090.4|15092.5|15091.5|15092.9|15091.9|15091.4|15090.4|112
1628798060000|2021-08-12 19:54:20|15092.6|15091.6|15093|15092|15094.4|15093.4|15092.6|15091.6|307
1628798070000|2021-08-12 19:54:30|15093.1|15092.1|15094|15093|15094.2|15093.2|15093.1|15092.1|125
1628798080000|2021-08-12 19:54:40|15093.9|15092.9|15095.4|15094.4|15095.5|15094.5|15093|15092|435
1628798090000|2021-08-12 19:54:50|15095.2|15094.2|15096.9|15095.9|15097.7|15096.7|15094.7|15093.7|537
1628798100000|2021-08-12 19:55:00|15096.7|15095.7|15094.9|15093.9|15097|15096|15094.9|15093.9|331
1628798110000|2021-08-12 19:55:10|15095|15094|15091.7|15090.7|15095|15094|15091.6|15090.6|328
1628798120000|2021-08-12 19:55:20|15091.6|15090.6|15091.9|15090.9|15093.2|15092.2|15091.1|15090.1|281
1628798130000|2021-08-12 19:55:30|15091.7|15090.7|15090|15089|15091.7|15090.7|15089.9|15088.9|213
1628798140000|2021-08-12 19:55:40|15089.9|15088.9|15088.6|15087.6|15090|15089|15088.2|15087.2|173
1628798150000|2021-08-12 19:55:50|15088.7|15087.7|15089.1|15088.1|15089.6|15088.6|15088.4|15087.4|222
1628798160000|2021-08-12 19:56:00|15089.2|15088.2|15089.6|15088.6|15090|15089|15089|15088|228
1628798170000|2021-08-12 19:56:10|15089.5|15088.5|15090.6|15089.6|15091|15090|15089.5|15088.5|128
1628798180000|2021-08-12 19:56:20|15090.5|15089.5|15090.5|15089.5|15091.6|15090.6|15090.4|15089.4|124
1628798190000|2021-08-12 19:56:30|15090.6|15089.6|15090.2|15089.2|15091|15090|15089.9|15088.9|154
1628798200000|2021-08-12 19:56:40|15090.1|15089.1|15089.4|15088.4|15090.1|15089.1|15089.2|15088.2|129
1628798210000|2021-08-12 19:56:50|15089.5|15088.5|15089.4|15088.4|15089.7|15088.7|15089.2|15088.2|81
1628798220000|2021-08-12 19:57:00|15089.1|15088.1|15090|15089|15090.4|15089.4|15089.1|15088.1|142
1628798230000|2021-08-12 19:57:10|15090.1|15089.1|15090.7|15089.7|15091.1|15090.1|15089.9|15088.9|169
1628798240000|2021-08-12 19:57:20|15090.6|15089.6|15091.5|15090.5|15091.6|15090.6|15090.6|15089.6|136
1628798250000|2021-08-12 19:57:30|15091.6|15090.6|15091.5|15090.5|15091.6|15090.6|15090.6|15089.6|87
1628798260000|2021-08-12 19:57:40|15091.4|15090.4|15092.4|15091.4|15092.6|15091.6|15091|15090|130
1628798270000|2021-08-12 19:57:50|15092.5|15091.5|15093.2|15092.2|15093.4|15092.4|15092.2|15091.2|113
1628798280000|2021-08-12 19:58:00|15092.6|15091.6|15090.5|15089.5|15093.1|15092.1|15090.1|15089.1|232
1628798290000|2021-08-12 19:58:10|15090.4|15089.4|15089.9|15088.9|15090.6|15089.6|15089.6|15088.6|127
1628798300000|2021-08-12 19:58:20|15089.7|15088.7|15089|15088|15090.1|15089.1|15088.4|15087.4|270
1628798310000|2021-08-12 19:58:30|15088.9|15087.9|15089.5|15088.5|15089.5|15088.5|15088.4|15087.4|158
1628798320000|2021-08-12 19:58:40|15089.4|15088.4|15090.9|15089.9|15090.9|15089.9|15089.2|15088.2|150
1628798330000|2021-08-12 19:58:50|15090.7|15089.7|15090|15089|15091.4|15090.4|15089.7|15088.7|194
1628798340000|2021-08-12 19:59:00|15090.1|15089.1|15091.1|15090.1|15091.1|15090.1|15089.6|15088.6|226
1628798350000|2021-08-12 19:59:10|15091|15090|15090.6|15089.6|15092.2|15091.2|15090.1|15089.1|374
1628798360000|2021-08-12 19:59:20|15090.7|15089.7|15087.5|15086.5|15091.6|15090.6|15087.4|15086.4|426
1628798370000|2021-08-12 19:59:30|15087.6|15086.6|15088.1|15087.1|15088.6|15087.6|15086.4|15085.4|753
1628798380000|2021-08-12 19:59:40|15087.9|15086.9|15089.9|15088.9|15090.6|15089.6|15087.1|15086.1|621
1628798390000|2021-08-12 19:59:50|15089.1|15088.1|15085.4|15084.4|15089.1|15088.1|15083.9|15082.9|1928
1628798400000|2021-08-12 20:00:00|15085.2|15084.2|15083.4|15081.4|15085.7|15084.2|15082.7|15080.7|683
1628798410000|2021-08-12 20:00:10|15083.6|15081.6|15082.9|15080.9|15084.3|15082.3|15082.7|15080.7|176
1628798420000|2021-08-12 20:00:20|15083.1|15081.1|15082.8|15080.8|15083.2|15081.2|15082.2|15080.2|129
1628798430000|2021-08-12 20:00:30|15082.6|15080.6|15083.6|15081.6|15084.7|15082.7|15082.6|15080.6|164
1628798440000|2021-08-12 20:00:40|15083.7|15081.7|15083.4|15081.4|15083.7|15081.7|15083.3|15081.3|61
1628798450000|2021-08-12 20:00:50|15083.6|15081.6|15084.2|15082.2|15084.2|15082.2|15083.6|15081.6|49
1628798460000|2021-08-12 20:01:00|15083.9|15081.9|15084.4|15082.4|15084.7|15082.7|15083.8|15081.8|155
1628798470000|2021-08-12 20:01:10|15084.6|15082.6|15085.7|15083.7|15085.7|15083.7|15084.3|15082.3|119
1628798480000|2021-08-12 20:01:20|15085.6|15083.6|15085.7|15083.7|15085.7|15083.7|15085.1|15083.1|105
1628798490000|2021-08-12 20:01:30|15085.6|15083.6|15085.2|15083.2|15085.7|15083.7|15084.4|15082.4|103
1628798500000|2021-08-12 20:01:40|15085.1|15083.1|15085.2|15083.2|15085.7|15083.7|15085.1|15083.1|40
1628798510000|2021-08-12 20:01:50|15085.4|15083.4|15085.2|15083.2|15085.7|15083.7|15085.1|15083.1|49
1628798520000|2021-08-12 20:02:00|15085.6|15083.6|15086.1|15084.1|15086.1|15084.1|15085.3|15083.3|55
1628798530000|2021-08-12 20:02:10|15085.9|15083.9|15085.4|15083.4|15086.1|15084.1|15085.4|15083.4|39
1628798540000|2021-08-12 20:02:20|15085.6|15083.6|15085.6|15083.6|15085.9|15083.9|15085.4|15083.4|26
1628798550000|2021-08-12 20:02:30|15085.4|15083.4|15085.8|15083.8|15085.8|15083.8|15085.4|15083.4|26
1628798560000|2021-08-12 20:02:40|15085.7|15083.7|15086.2|15084.2|15086.2|15084.2|15085.7|15083.7|31
1628798570000|2021-08-12 20:02:50|15086.1|15084.1|15085.1|15083.1|15086.1|15084.1|15085.1|15083.1|53
1628798580000|2021-08-12 20:03:00|15085.2|15083.2|15083.1|15081.1|15085.2|15083.2|15083.1|15081.1|100
1628798590000|2021-08-12 20:03:10|15082.9|15080.9|15084.8|15082.8|15084.9|15082.9|15082.8|15080.8|69
1628798600000|2021-08-12 20:03:20|15084.7|15082.7|15084.6|15082.6|15084.9|15082.9|15084.2|15082.2|35
1628798610000|2021-08-12 20:03:30|15084.3|15082.3|15084.6|15082.6|15084.7|15082.7|15084.2|15082.2|54
1628798620000|2021-08-12 20:03:40|15084.7|15082.7|15085.3|15083.3|15085.4|15083.4|15084.7|15082.7|67
1628798630000|2021-08-12 20:03:50|15085.4|15083.4|15086.1|15084.1|15086.2|15084.2|15085.3|15083.3|61
1628798640000|2021-08-12 20:04:00|15085.9|15083.9|15086.3|15084.3|15086.4|15084.4|15085.7|15083.7|28
1628798650000|2021-08-12 20:04:10|15086.4|15084.4|15086.4|15084.4|15086.4|15084.4|15086.2|15084.2|20
1628798660000|2021-08-12 20:04:20|15086.3|15084.3|15086.1|15084.1|15086.3|15084.3|15086.1|15084.1|5
1628798670000|2021-08-12 20:04:30|15086.2|15084.2|15086.6|15084.6|15086.7|15084.7|15085.9|15083.9|29
1628798680000|2021-08-12 20:04:40|15086.7|15084.7|15086.6|15084.6|15087.4|15085.4|15086.6|15084.6|105
1628798690000|2021-08-12 20:04:50|15086.7|15084.7|15087.1|15085.1|15087.4|15085.4|15086.7|15084.7|28
1628798700000|2021-08-12 20:05:00|15087.2|15085.2|15087.4|15085.4|15087.4|15085.4|15086.8|15084.8|67
1628798710000|2021-08-12 20:05:10|15087.6|15085.6|15086.9|15084.9|15087.7|15085.7|15086.9|15084.9|37
1628798720000|2021-08-12 20:05:20|15087.1|15085.1|15086.7|15084.7|15087.2|15085.2|15086.6|15084.6|32
1628798730000|2021-08-12 20:05:30|15086.8|15084.8|15085.9|15083.9|15086.8|15084.8|15085.9|15083.9|27
1628798740000|2021-08-12 20:05:40|15086.1|15084.1|15086.4|15084.4|15086.4|15084.4|15086.1|15084.1|20
1628798750000|2021-08-12 20:05:50|15086.2|15084.2|15086.1|15084.1|15086.3|15084.3|15085.9|15083.9|22
1628798760000|2021-08-12 20:06:00|15086.2|15084.2|15085.4|15083.4|15086.4|15084.4|15085.4|15083.4|34
1628798770000|2021-08-12 20:06:10|15085.6|15083.6|15085.4|15083.4|15085.6|15083.6|15085.4|15083.4|8
1628798780000|2021-08-12 20:06:20|15085.6|15083.6|15084.9|15082.9|15085.6|15083.6|15084.7|15082.7|51
1628798790000|2021-08-12 20:06:30|15084.8|15082.8|15084.8|15082.8|15084.9|15082.9|15084.4|15082.4|23
1628798800000|2021-08-12 20:06:40|15084.9|15082.9|15084.6|15082.6|15085.2|15083.2|15084.4|15082.4|47
1628798810000|2021-08-12 20:06:50|15084.7|15082.7|15083.7|15081.7|15084.7|15082.7|15083.7|15081.7|63
1628798820000|2021-08-12 20:07:00|15083.8|15081.8|15083.8|15081.8|15083.9|15081.9|15083.2|15081.2|71
1628798830000|2021-08-12 20:07:10|15083.9|15081.9|15083.4|15081.4|15083.9|15081.9|15083.1|15081.1|34
1628798840000|2021-08-12 20:07:20|15083.6|15081.6|15083.2|15081.2|15083.6|15081.6|15083.1|15081.1|16
1628798850000|2021-08-12 20:07:30|15082.9|15080.9|15083.3|15081.3|15083.4|15081.4|15082.9|15080.9|19
1628798860000|2021-08-12 20:07:40|15083.2|15081.2|15083.3|15081.3|15083.4|15081.4|15082.4|15080.4|117
1628798870000|2021-08-12 20:07:50|15083.4|15081.4|15082.6|15080.6|15083.4|15081.4|15082.4|15080.4|33
1628798880000|2021-08-12 20:08:00|15082.4|15080.4|15082.4|15080.4|15082.7|15080.7|15082.4|15080.4|15
1628798890000|2021-08-12 20:08:10|15082.6|15080.6|15083.1|15081.1|15083.3|15081.3|15082.6|15080.6|30
1628798900000|2021-08-12 20:08:20|15083.2|15081.2|15082.6|15080.6|15083.2|15081.2|15082.2|15080.2|55
1628798910000|2021-08-12 20:08:30|15082.4|15080.4|15082.2|15080.2|15082.7|15080.7|15082.2|15080.2|37
1628798920000|2021-08-12 20:08:40|15082.1|15080.1|15081.8|15079.8|15082.1|15080.1|15081.4|15079.4|66
1628798930000|2021-08-12 20:08:50|15081.7|15079.7|15081.6|15079.6|15082.1|15080.1|15081.6|15079.6|51
1628798940000|2021-08-12 20:09:00|15081.4|15079.4|15081.6|15079.6|15082.1|15080.1|15081.4|15079.4|39
1628798950000|2021-08-12 20:09:10|15081.7|15079.7|15080.9|15078.9|15081.7|15079.7|15080.2|15078.2|75
1628798960000|2021-08-12 20:09:20|15081.3|15079.3|15081.9|15079.9|15081.9|15079.9|15081.2|15079.2|25
1628798970000|2021-08-12 20:09:30|15082.1|15080.1|15081.9|15079.9|15082.3|15080.3|15081.8|15079.8|27
1628798980000|2021-08-12 20:09:40|15082.1|15080.1|15082.3|15080.3|15082.4|15080.4|15082.1|15080.1|28
1628798990000|2021-08-12 20:09:50|15082.2|15080.2|15083.1|15081.1|15083.2|15081.2|15082.2|15080.2|31
1628799000000|2021-08-12 20:10:00|15082.9|15080.9|15081.8|15079.8|15083.3|15081.3|15081.4|15079.4|154
1628799010000|2021-08-12 20:10:10|15081.7|15079.7|15080.8|15078.8|15081.8|15079.8|15080.8|15078.8|64
1628799020000|2021-08-12 20:10:20|15080.9|15078.9|15080.7|15078.7|15081.2|15079.2|15080.3|15078.3|31
1628799030000|2021-08-12 20:10:30|15080.8|15078.8|15081.1|15079.1|15081.7|15079.7|15080.6|15078.6|31
1628799040000|2021-08-12 20:10:40|15081.2|15079.2|15081.2|15079.2|15081.3|15079.3|15080.8|15078.8|16
1628799050000|2021-08-12 20:10:50|15080.9|15078.9|15080.8|15078.8|15081.1|15079.1|15080.8|15078.8|11
1628799060000|2021-08-12 20:11:00|15080.9|15078.9|15080.9|15078.9|15081.1|15079.1|15080.7|15078.7|21
1628799070000|2021-08-12 20:11:10|15081.1|15079.1|15080.6|15078.6|15081.1|15079.1|15080.4|15078.4|35
1628799080000|2021-08-12 20:11:20|15080.4|15078.4|15080.7|15078.7|15080.8|15078.8|15080.4|15078.4|32
1628799090000|2021-08-12 20:11:30|15080.4|15078.4|15080.4|15078.4|15080.8|15078.8|15080.4|15078.4|36
1628799100000|2021-08-12 20:11:40|15080.6|15078.6|15080.4|15078.4|15080.8|15078.8|15080.4|15078.4|10
1628799110000|2021-08-12 20:11:50|15080.6|15078.6|15080.7|15078.7|15080.7|15078.7|15080.4|15078.4|12
1628799120000|2021-08-12 20:12:00|15080.9|15078.9|15080.2|15078.2|15080.9|15078.9|15080.2|15078.2|61
1628799130000|2021-08-12 20:12:10|15080.3|15078.3|15080.2|15078.2|15080.4|15078.4|15080.2|15078.2|24
1628799140000|2021-08-12 20:12:20|15080.4|15078.4|15080.8|15078.8|15080.8|15078.8|15080.2|15078.2|49
1628799150000|2021-08-12 20:12:30|15080.7|15078.7|15081.4|15079.4|15081.4|15079.4|15080.7|15078.7|60
1628799160000|2021-08-12 20:12:40|15081.3|15079.3|15082.6|15080.6|15082.7|15080.7|15081.3|15079.3|63
1628799170000|2021-08-12 20:12:50|15082.7|15080.7|15082.8|15080.8|15082.9|15080.9|15082.4|15080.4|28
1628799180000|2021-08-12 20:13:00|15082.7|15080.7|15083.1|15081.1|15083.2|15081.2|15082.7|15080.7|39
1628799190000|2021-08-12 20:13:10|15082.9|15080.9|15082.4|15080.4|15082.9|15080.9|15082.4|15080.4|14
1628799200000|2021-08-12 20:13:20|15082.6|15080.6|15083.1|15081.1|15083.1|15081.1|15082.4|15080.4|4
1628799210000|2021-08-12 20:13:30|15083.3|15081.3|15083.9|15081.9|15083.9|15081.9|15083.2|15081.2|38
1628799220000|2021-08-12 20:13:40|15084.1|15082.1|15083.6|15081.6|15084.1|15082.1|15083.4|15081.4|20
1628799230000|2021-08-12 20:13:50|15083.8|15081.8|15083.9|15081.9|15084.7|15082.7|15083.8|15081.8|70
1628799240000|2021-08-12 20:14:00|15083.2|15081.2|15083.6|15081.6|15083.7|15081.7|15082.9|15080.9|62
1628799250000|2021-08-12 20:14:10|15083.7|15081.7|15083.9|15081.9|15083.9|15081.9|15083.3|15081.3|30
1628799260000|2021-08-12 20:14:20|15083.7|15081.7|15083.6|15081.6|15083.9|15081.9|15083.4|15081.4|32
1628799270000|2021-08-12 20:14:30|15083.7|15081.7|15083.1|15081.1|15083.8|15081.8|15082.8|15080.8|47
1628799280000|2021-08-12 20:14:40|15083.2|15081.2|15082.9|15080.9|15083.3|15081.3|15082.7|15080.7|32
1628799290000|2021-08-12 20:14:50|15082.8|15080.8|15083.3|15081.3|15083.4|15081.4|15082.3|15080.3|92
1628799300000|2021-08-12 20:15:00|15083.2|15081.2|15083.1|15081.1|15083.9|15081.9|15082.9|15080.9|35
1628799310000|2021-08-12 20:15:10|15083.2|15081.2|15083.1|15081.1|15083.3|15081.3|15082.9|15080.9|10
1628799320000|2021-08-12 20:15:20|15082.9|15080.9|15082.6|15080.6|15083.1|15081.1|15082.4|15080.4|4
1628799330000|2021-08-12 20:15:30|15082.7|15080.7|15083.1|15081.1|15083.1|15081.1|15082.7|15080.7|3
1628799340000|2021-08-12 20:15:40|15083.2|15081.2|15083.3|15081.3|15083.3|15081.3|15083.1|15081.1|4
1628799350000|2021-08-12 20:15:50|15083.4|15081.4|15084.2|15082.2|15084.2|15082.2|15083.4|15081.4|25
1628799360000|2021-08-12 20:16:00|15084.3|15082.3|15084.4|15082.4|15084.6|15082.6|15084.3|15082.3|3
1628799370000|2021-08-12 20:16:10|15084.6|15082.6|15084.3|15082.3|15084.6|15082.6|15084.3|15082.3|4
1628799380000|2021-08-12 20:16:20|15084.2|15082.2|15084.1|15082.1|15084.3|15082.3|15084.1|15082.1|5
1628799390000|2021-08-12 20:16:30|15084.2|15082.2|15084.2|15082.2|15084.2|15082.2|15084.2|15082.2|0
1628799400000|2021-08-12 20:16:40|15084.1|15082.1|15084.6|15082.6|15084.7|15082.7|15084.1|15082.1|6
1628799410000|2021-08-12 20:16:50|15084.7|15082.7|15084.3|15082.3|15084.7|15082.7|15084.1|15082.1|7
1628799420000|2021-08-12 20:17:00|15084.1|15082.1|15084.1|15082.1|15084.1|15082.1|15083.8|15081.8|7
1628799430000|2021-08-12 20:17:10|15084.2|15082.2|15084.6|15082.6|15084.6|15082.6|15084.2|15082.2|1
1628799440000|2021-08-12 20:17:20|15084.4|15082.4|15084.6|15082.6|15084.6|15082.6|15084.4|15082.4|0
1628799450000|2021-08-12 20:17:30|15084.4|15082.4|15084.3|15082.3|15084.4|15082.4|15084.3|15082.3|3
1628799460000|2021-08-12 20:17:40|15084.2|15082.2|15084.2|15082.2|15084.2|15082.2|15083.9|15081.9|3
1628799470000|2021-08-12 20:17:50|15084.3|15082.3|15084.1|15082.1|15084.4|15082.4|15084.1|15082.1|5
1628799480000|2021-08-12 20:18:00|15084.2|15082.2|15084.1|15082.1|15084.2|15082.2|15084.1|15082.1|0
1628799490000|2021-08-12 20:18:10|15083.9|15081.9|15083.7|15081.7|15083.9|15081.9|15083.4|15081.4|10
1628799500000|2021-08-12 20:18:20|15083.6|15081.6|15083.7|15081.7|15083.7|15081.7|15083.4|15081.4|3
1628799510000|2021-08-12 20:18:30|15083.8|15081.8|15083.6|15081.6|15083.8|15081.8|15083.4|15081.4|4
1628799520000|2021-08-12 20:18:40|15083.7|15081.7|15083.8|15081.8|15083.8|15081.8|15083.6|15081.6|1
1628799530000|2021-08-12 20:18:50|15083.7|15081.7|15083.8|15081.8|15083.9|15081.9|15083.6|15081.6|0
1628799540000|2021-08-12 20:19:00|15083.9|15081.9|15084.3|15082.3|15084.3|15082.3|15083.9|15081.9|7
1628799550000|2021-08-12 20:19:10|15084.4|15082.4|15084.3|15082.3|15084.4|15082.4|15084.1|15082.1|4
1628799560000|2021-08-12 20:19:20|15084.2|15082.2|15084.2|15082.2|15084.3|15082.3|15084.2|15082.2|0
1628799570000|2021-08-12 20:19:30|15084.6|15082.6|15084.6|15082.6|15084.7|15082.7|15084.6|15082.6|7
1628799580000|2021-08-12 20:19:40|15084.7|15082.7|15084.6|15082.6|15084.7|15082.7|15084.6|15082.6|1
1628799590000|2021-08-12 20:19:50|15084.4|15082.4|15084.2|15082.2|15084.7|15082.7|15084.2|15082.2|5
1628799600000|2021-08-12 20:20:00|15084.1|15082.1|15084.4|15082.4|15084.7|15082.7|15083.9|15081.9|16
1628799610000|2021-08-12 20:20:10|15084.3|15082.3|15083.6|15081.6|15084.3|15082.3|15083.6|15081.6|7
1628799620000|2021-08-12 20:20:20|15083.7|15081.7|15083.6|15081.6|15083.7|15081.7|15083.4|15081.4|2
1628799630000|2021-08-12 20:20:30|15083.4|15081.4|15082.9|15080.9|15083.6|15081.6|15082.9|15080.9|5
1628799640000|2021-08-12 20:20:40|15083.1|15081.1|15083.1|15081.1|15083.2|15081.2|15082.9|15080.9|6
1628799650000|2021-08-12 20:20:50|15082.9|15080.9|15083.1|15081.1|15083.2|15081.2|15082.9|15080.9|4
1628799660000|2021-08-12 20:21:00|15082.9|15080.9|15082.9|15080.9|15083.2|15081.2|15082.8|15080.8|10
1628799670000|2021-08-12 20:21:10|15083.2|15081.2|15082.6|15080.6|15083.2|15081.2|15082.6|15080.6|9
1628799680000|2021-08-12 20:21:20|15082.7|15080.7|15082.4|15080.4|15082.7|15080.7|15082.4|15080.4|6
1628799700000|2021-08-12 20:21:40|15082.6|15080.6|15082.7|15080.7|15082.7|15080.7|15082.4|15080.4|8
1628799710000|2021-08-12 20:21:50|15082.8|15080.8|15082.9|15080.9|15082.9|15080.9|15082.8|15080.8|3
1628799720000|2021-08-12 20:22:00|15083.1|15081.1|15083.1|15081.1|15083.1|15081.1|15083.1|15081.1|3
1628799730000|2021-08-12 20:22:10|15082.9|15080.9|15082.6|15080.6|15082.9|15080.9|15082.1|15080.1|23
1628799740000|2021-08-12 20:22:20|15082.4|15080.4|15082.4|15080.4|15082.4|15080.4|15082.4|15080.4|1
1628799750000|2021-08-12 20:22:30|15082.6|15080.6|15082.4|15080.4|15082.6|15080.6|15082.4|15080.4|3
1628799760000|2021-08-12 20:22:40|15082.6|15080.6|15082.6|15080.6|15082.6|15080.6|15082.4|15080.4|0
1628799770000|2021-08-12 20:22:50|15082.3|15080.3|15081.9|15079.9|15082.3|15080.3|15081.9|15079.9|15
1628799780000|2021-08-12 20:23:00|15082.1|15080.1|15082.1|15080.1|15082.2|15080.2|15081.9|15079.9|5
1628799790000|2021-08-12 20:23:10|15082.2|15080.2|15082.2|15080.2|15082.2|15080.2|15082.1|15080.1|1
1628799800000|2021-08-12 20:23:20|15082.3|15080.3|15082.7|15080.7|15082.7|15080.7|15082.3|15080.3|6
1628799810000|2021-08-12 20:23:30|15082.8|15080.8|15083.1|15081.1|15083.1|15081.1|15082.8|15080.8|2
1628799820000|2021-08-12 20:23:40|15082.9|15080.9|15083.3|15081.3|15083.3|15081.3|15082.9|15080.9|7
1628799830000|2021-08-12 20:23:50|15083.2|15081.2|15083.1|15081.1|15083.2|15081.2|15082.9|15080.9|1
1628799840000|2021-08-12 20:24:00|15082.9|15080.9|15083.1|15081.1|15083.2|15081.2|15082.9|15080.9|3
1628799850000|2021-08-12 20:24:10|15082.9|15080.9|15083.2|15081.2|15083.2|15081.2|15082.9|15080.9|4
1628799860000|2021-08-12 20:24:20|15083.1|15081.1|15082.9|15080.9|15083.1|15081.1|15082.8|15080.8|5
1628799870000|2021-08-12 20:24:30|15083.1|15081.1|15083.1|15081.1|15083.1|15081.1|15082.9|15080.9|3
1628799880000|2021-08-12 20:24:40|15082.9|15080.9|15083.1|15081.1|15083.1|15081.1|15082.9|15080.9|1
1628799890000|2021-08-12 20:24:50|15083.2|15081.2|15083.3|15081.3|15083.6|15081.6|15083.1|15081.1|6
1628799900000|2021-08-12 20:25:00|15083.2|15081.2|15083.8|15081.8|15083.8|15081.8|15083.1|15081.1|3
1628799910000|2021-08-12 20:25:10|15083.9|15081.9|15083.8|15081.8|15083.9|15081.9|15083.8|15081.8|3
1628799920000|2021-08-12 20:25:20|15083.9|15081.9|15083.7|15081.7|15084.1|15082.1|15083.7|15081.7|8
1628799930000|2021-08-12 20:25:30|15083.6|15081.6|15082.6|15080.6|15083.7|15081.7|15082.4|15080.4|11
1628799940000|2021-08-12 20:25:40|15082.7|15080.7|15082.2|15080.2|15082.7|15080.7|15082.2|15080.2|5
1628799950000|2021-08-12 20:25:50|15082.1|15080.1|15082.2|15080.2|15082.2|15080.2|15082.1|15080.1|2
1628799960000|2021-08-12 20:26:00|15082.3|15080.3|15082.6|15080.6|15082.7|15080.7|15082.1|15080.1|2
1628799970000|2021-08-12 20:26:10|15082.4|15080.4|15082.7|15080.7|15082.8|15080.8|15082.4|15080.4|3
1628799980000|2021-08-12 20:26:20|15082.8|15080.8|15082.9|15080.9|15082.9|15080.9|15082.7|15080.7|8
1628799990000|2021-08-12 20:26:30|15083.1|15081.1|15083.1|15081.1|15083.2|15081.2|15082.8|15080.8|3
1628800000000|2021-08-12 20:26:40|15082.9|15080.9|15082.3|15080.3|15083.1|15081.1|15082.3|15080.3|11
1628800010000|2021-08-12 20:26:50|15082.4|15080.4|15082.2|15080.2|15082.8|15080.8|15082.2|15080.2|13
1628800030000|2021-08-12 20:27:10|15082.3|15080.3|15082.3|15080.3|15082.3|15080.3|15082.2|15080.2|2
1628800040000|2021-08-12 20:27:20|15082.2|15080.2|15082.2|15080.2|15082.2|15080.2|15082.2|15080.2|0
1628800050000|2021-08-12 20:27:30|15082.3|15080.3|15082.2|15080.2|15082.3|15080.3|15082.2|15080.2|7
1628800060000|2021-08-12 20:27:40|15082.3|15080.3|15082.6|15080.6|15082.6|15080.6|15082.3|15080.3|3
1628800070000|2021-08-12 20:27:50|15082.4|15080.4|15082.8|15080.8|15082.8|15080.8|15082.4|15080.4|6
1628800080000|2021-08-12 20:28:00|15082.9|15080.9|15082.8|15080.8|15082.9|15080.9|15082.7|15080.7|4
1628800090000|2021-08-12 20:28:10|15082.9|15080.9|15082.8|15080.8|15082.9|15080.9|15082.8|15080.8|0
1628800100000|2021-08-12 20:28:20|15082.9|15080.9|15082.8|15080.8|15083.2|15081.2|15082.7|15080.7|7
1628800110000|2021-08-12 20:28:30|15082.7|15080.7|15082.7|15080.7|15082.7|15080.7|15082.7|15080.7|0
1628800120000|2021-08-12 20:28:40|15082.8|15080.8|15082.8|15080.8|15082.8|15080.8|15082.7|15080.7|9
1628800130000|2021-08-12 20:28:50|15082.9|15080.9|15082.6|15080.6|15082.9|15080.9|15082.6|15080.6|1
1628800140000|2021-08-12 20:29:00|15082.7|15080.7|15082.4|15080.4|15082.7|15080.7|15082.2|15080.2|10
1628800150000|2021-08-12 20:29:10|15082.3|15080.3|15082.3|15080.3|15082.6|15080.6|15082.3|15080.3|9
1628800160000|2021-08-12 20:29:20|15082.4|15080.4|15082.4|15080.4|15082.4|15080.4|15082.3|15080.3|0
1628800170000|2021-08-12 20:29:30|15082.6|15080.6|15082.7|15080.7|15082.8|15080.8|15082.4|15080.4|7
1628800180000|2021-08-12 20:29:40|15082.6|15080.6|15082.7|15080.7|15082.7|15080.7|15082.6|15080.6|1
1628800190000|2021-08-12 20:29:50|15082.6|15080.6|15082.6|15080.6|15082.7|15080.7|15082.4|15080.4|5
1628800200000|2021-08-12 20:30:00|15082.4|15080.4|15082.7|15080.7|15082.9|15080.9|15082.4|15080.4|10
1628800210000|2021-08-12 20:30:10|15082.8|15080.8|15082.8|15080.8|15082.8|15080.8|15082.6|15080.6|2
1628800220000|2021-08-12 20:30:20|15082.9|15080.9|15083.3|15081.3|15083.3|15081.3|15082.8|15080.8|3
1628800230000|2021-08-12 20:30:30|15083.2|15081.2|15083.6|15081.6|15083.6|15081.6|15083.2|15081.2|11
1628800240000|2021-08-12 20:30:40|15083.3|15081.3|15083.7|15081.7|15083.8|15081.8|15083.3|15081.3|6
1628800250000|2021-08-12 20:30:50|15083.8|15081.8|15083.4|15081.4|15083.9|15081.9|15083.4|15081.4|2
1628800260000|2021-08-12 20:31:00|15083.6|15081.6|15083.4|15081.4|15083.7|15081.7|15083.4|15081.4|10
1628800270000|2021-08-12 20:31:10|15083.3|15081.3|15083.3|15081.3|15083.4|15081.4|15083.3|15081.3|4
1628800280000|2021-08-12 20:31:20|15083.2|15081.2|15083.1|15081.1|15083.2|15081.2|15083.1|15081.1|5
1628800290000|2021-08-12 20:31:30|15083.2|15081.2|15083.2|15081.2|15083.2|15081.2|15083.1|15081.1|3
1628800300000|2021-08-12 20:31:40|15083.3|15081.3|15082.9|15080.9|15083.4|15081.4|15082.9|15080.9|9
1628800340000|2021-08-12 20:32:20|15083.1|15081.1|15083.1|15081.1|15083.1|15081.1|15082.9|15080.9|12
1628800350000|2021-08-12 20:32:30|15083.2|15081.2|15083.2|15081.2|15083.6|15081.6|15083.2|15081.2|15
1628800360000|2021-08-12 20:32:40|15083.3|15081.3|15083.9|15081.9|15083.9|15081.9|15083.2|15081.2|6
1628800370000|2021-08-12 20:32:50|15084.1|15082.1|15083.8|15081.8|15084.2|15082.2|15083.7|15081.7|8
1628800380000|2021-08-12 20:33:00|15083.7|15081.7|15083.7|15081.7|15083.8|15081.8|15083.6|15081.6|4
1628800390000|2021-08-12 20:33:10|15083.8|15081.8|15083.8|15081.8|15083.8|15081.8|15083.8|15081.8|2
1628800400000|2021-08-12 20:33:20|15083.7|15081.7|15083.4|15081.4|15083.7|15081.7|15083.4|15081.4|2
1628800410000|2021-08-12 20:33:30|15083.6|15081.6|15083.2|15081.2|15083.6|15081.6|15083.2|15081.2|6
1628800420000|2021-08-12 20:33:40|15083.1|15081.1|15083.1|15081.1|15083.1|15081.1|15082.9|15080.9|5
1628800430000|2021-08-12 20:33:50|15082.9|15080.9|15083.1|15081.1|15083.1|15081.1|15082.9|15080.9|14
1628800440000|2021-08-12 20:34:00|15082.9|15080.9|15083.7|15081.7|15083.7|15081.7|15082.9|15080.9|5
1628800450000|2021-08-12 20:34:10|15083.1|15081.1|15082.6|15080.6|15083.1|15081.1|15082.4|15080.4|24
1628800460000|2021-08-12 20:34:20|15082.4|15080.4|15083.1|15081.1|15083.1|15081.1|15082.4|15080.4|7
1628800470000|2021-08-12 20:34:30|15083.2|15081.2|15083.2|15081.2|15083.2|15081.2|15083.2|15081.2|0
1628800480000|2021-08-12 20:34:40|15083.3|15081.3|15083.3|15081.3|15083.3|15081.3|15083.3|15081.3|0
1628800490000|2021-08-12 20:34:50|15083.4|15081.4|15083.4|15081.4|15083.4|15081.4|15083.4|15081.4|0
1628800500000|2021-08-12 20:35:00|15083.6|15081.6|15083.6|15081.6|15084.1|15082.1|15083.6|15081.6|18
1628800510000|2021-08-12 20:35:10|15083.7|15081.7|15083.9|15081.9|15083.9|15081.9|15083.6|15081.6|2
1628800520000|2021-08-12 20:35:20|15084.1|15082.1|15083.8|15081.8|15084.1|15082.1|15083.8|15081.8|6
1628800530000|2021-08-12 20:35:30|15083.7|15081.7|15083.9|15081.9|15084.2|15082.2|15083.4|15081.4|23
1628800540000|2021-08-12 20:35:40|15084.1|15082.1|15083.7|15081.7|15084.1|15082.1|15083.7|15081.7|4
1628800550000|2021-08-12 20:35:50|15083.6|15081.6|15083.6|15081.6|15083.7|15081.7|15083.4|15081.4|2
1628800560000|2021-08-12 20:36:00|15083.4|15081.4|15083.2|15081.2|15083.4|15081.4|15083.2|15081.2|5
1628800570000|2021-08-12 20:36:10|15083.3|15081.3|15083.1|15081.1|15083.4|15081.4|15082.8|15080.8|10
1628800580000|2021-08-12 20:36:20|15083.2|15081.2|15083.3|15081.3|15083.3|15081.3|15083.2|15081.2|2
1628800590000|2021-08-12 20:36:30|15083.4|15081.4|15083.3|15081.3|15083.6|15081.6|15083.2|15081.2|10
1628800600000|2021-08-12 20:36:40|15083.2|15081.2|15083.2|15081.2|15083.3|15081.3|15083.2|15081.2|3
1628800610000|2021-08-12 20:36:50|15082.9|15080.9|15083.2|15081.2|15083.2|15081.2|15082.9|15080.9|6
1628800630000|2021-08-12 20:37:10|15083.4|15081.4|15083.6|15081.6|15083.6|15081.6|15083.4|15081.4|4
1628800640000|2021-08-12 20:37:20|15083.8|15081.8|15083.9|15081.9|15084.1|15082.1|15083.7|15081.7|13
1628800650000|2021-08-12 20:37:30|15084.1|15082.1|15084.2|15082.2|15084.2|15082.2|15083.9|15081.9|8
1628800660000|2021-08-12 20:37:40|15084.1|15082.1|15084.2|15082.2|15084.4|15082.4|15084.1|15082.1|3
1628800670000|2021-08-12 20:37:50|15084.3|15082.3|15084.6|15082.6|15084.7|15082.7|15084.2|15082.2|23
1628800680000|2021-08-12 20:38:00|15084.7|15082.7|15084.7|15082.7|15084.7|15082.7|15084.6|15082.6|5
1628800690000|2021-08-12 20:38:10|15084.8|15082.8|15084.8|15082.8|15084.9|15082.9|15084.8|15082.8|10
1628800700000|2021-08-12 20:38:20|15084.9|15082.9|15085.1|15083.1|15085.3|15083.3|15084.8|15082.8|45
1628800710000|2021-08-12 20:38:30|15085.3|15083.3|15084.8|15082.8|15085.3|15083.3|15084.8|15082.8|6
1628800720000|2021-08-12 20:38:40|15084.9|15082.9|15085.1|15083.1|15085.2|15083.2|15084.8|15082.8|1
1628800730000|2021-08-12 20:38:50|15085.2|15083.2|15085.2|15083.2|15085.4|15083.4|15085.1|15083.1|15
1628800740000|2021-08-12 20:39:00|15085.3|15083.3|15085.7|15083.7|15085.7|15083.7|15085.2|15083.2|7
1628800750000|2021-08-12 20:39:10|15085.9|15083.9|15085.7|15083.7|15086.1|15084.1|15085.7|15083.7|15
1628800760000|2021-08-12 20:39:20|15085.8|15083.8|15085.9|15083.9|15086.1|15084.1|15085.7|15083.7|11
1628800770000|2021-08-12 20:39:30|15085.7|15083.7|15085.3|15083.3|15085.7|15083.7|15085.2|15083.2|5
1628800780000|2021-08-12 20:39:40|15085.2|15083.2|15084.9|15082.9|15085.4|15083.4|15084.9|15082.9|12
1628800790000|2021-08-12 20:39:50|15084.8|15082.8|15084.9|15082.9|15084.9|15082.9|15084.8|15082.8|3
1628800800000|2021-08-12 20:40:00|15084.8|15082.8|15084.1|15082.1|15085.6|15083.6|15083.9|15081.9|49
1628800810000|2021-08-12 20:40:10|15084.2|15082.2|15084.3|15082.3|15084.3|15082.3|15084.2|15082.2|3
1628800830000|2021-08-12 20:40:30|15084.4|15082.4|15084.7|15082.7|15084.9|15082.9|15084.4|15082.4|7
1628800840000|2021-08-12 20:40:40|15084.8|15082.8|15084.6|15082.6|15084.8|15082.8|15084.6|15082.6|1
1628800850000|2021-08-12 20:40:50|15084.4|15082.4|15084.8|15082.8|15084.8|15082.8|15084.4|15082.4|1
1628800860000|2021-08-12 20:41:00|15084.9|15082.9|15085.2|15083.2|15085.2|15083.2|15084.9|15082.9|4
1628800870000|2021-08-12 20:41:10|15085.3|15083.3|15085.7|15083.7|15085.7|15083.7|15085.3|15083.3|1
1628800880000|2021-08-12 20:41:20|15085.6|15083.6|15085.8|15083.8|15085.8|15083.8|15085.6|15083.6|2
1628800890000|2021-08-12 20:41:30|15085.7|15083.7|15085.8|15083.8|15085.9|15083.9|15085.6|15083.6|3
1628800900000|2021-08-12 20:41:40|15085.6|15083.6|15085.9|15083.9|15086.1|15084.1|15085.4|15083.4|8
1628800910000|2021-08-12 20:41:50|15086.1|15084.1|15085.3|15083.3|15086.1|15084.1|15085.3|15083.3|3
1628800920000|2021-08-12 20:42:00|15085.2|15083.2|15084.9|15082.9|15085.2|15083.2|15084.9|15082.9|8
1628800930000|2021-08-12 20:42:10|15085.1|15083.1|15084.8|15082.8|15085.1|15083.1|15084.8|15082.8|4
1628800940000|2021-08-12 20:42:20|15084.9|15082.9|15085.1|15083.1|15085.1|15083.1|15084.8|15082.8|0
1628800950000|2021-08-12 20:42:30|15084.9|15082.9|15084.4|15082.4|15084.9|15082.9|15084.4|15082.4|3
1628800960000|2021-08-12 20:42:40|15084.6|15082.6|15084.8|15082.8|15085.1|15083.1|15084.6|15082.6|2
1628800970000|2021-08-12 20:42:50|15084.9|15082.9|15084.7|15082.7|15085.1|15083.1|15084.7|15082.7|2
1628800980000|2021-08-12 20:43:00|15084.6|15082.6|15084.4|15082.4|15084.7|15082.7|15084.4|15082.4|7
1628800990000|2021-08-12 20:43:10|15084.6|15082.6|15084.7|15082.7|15084.7|15082.7|15084.4|15082.4|1
1628801000000|2021-08-12 20:43:20|15085.1|15083.1|15084.8|15082.8|15085.1|15083.1|15084.8|15082.8|2
1628801020000|2021-08-12 20:43:40|15084.7|15082.7|15085.1|15083.1|15085.1|15083.1|15084.7|15082.7|9
1628801030000|2021-08-12 20:43:50|15084.9|15082.9|15085.1|15083.1|15085.1|15083.1|15084.7|15082.7|11
1628801040000|2021-08-12 20:44:00|15084.9|15082.9|15085.4|15083.4|15085.4|15083.4|15084.9|15082.9|3
1628801050000|2021-08-12 20:44:10|15085.2|15083.2|15084.8|15082.8|15085.3|15083.3|15084.8|15082.8|11
1628801060000|2021-08-12 20:44:20|15084.7|15082.7|15084.8|15082.8|15084.8|15082.8|15084.7|15082.7|2
1628801070000|2021-08-12 20:44:30|15084.9|15082.9|15084.7|15082.7|15084.9|15082.9|15084.6|15082.6|9
1628801080000|2021-08-12 20:44:40|15084.6|15082.6|15084.4|15082.4|15084.6|15082.6|15084.2|15082.2|9
1628801090000|2021-08-12 20:44:50|15084.6|15082.6|15084.6|15082.6|15084.6|15082.6|15084.4|15082.4|4
1628801100000|2021-08-12 20:45:00|15084.4|15082.4|15084.8|15082.8|15085.1|15083.1|15084.4|15082.4|45
1628801110000|2021-08-12 20:45:10|15084.9|15082.9|15085.3|15083.3|15085.3|15083.3|15084.8|15082.8|12
1628801130000|2021-08-12 20:45:30|15085.1|15083.1|15084.7|15082.7|15085.2|15083.2|15084.6|15082.6|11
1628801140000|2021-08-12 20:45:40|15083.6|15081.6|15084.1|15082.1|15084.1|15082.1|15083.4|15081.4|60
1628801150000|2021-08-12 20:45:50|15083.9|15081.9|15084.2|15082.2|15084.2|15082.2|15083.8|15081.8|1
1628801160000|2021-08-12 20:46:00|15084.1|15082.1|15083.6|15081.6|15084.1|15082.1|15083.6|15081.6|7
1628801170000|2021-08-12 20:46:10|15083.7|15081.7|15083.7|15081.7|15083.7|15081.7|15083.6|15081.6|1
1628801180000|2021-08-12 20:46:20|15083.6|15081.6|15083.4|15081.4|15083.6|15081.6|15082.8|15080.8|34
1628801190000|2021-08-12 20:46:30|15083.3|15081.3|15083.7|15081.7|15083.9|15081.9|15083.3|15081.3|8
1628801210000|2021-08-12 20:46:50|15083.6|15081.6|15083.1|15081.1|15083.6|15081.6|15082.8|15080.8|9
1628801220000|2021-08-12 20:47:00|15083.2|15081.2|15083.2|15081.2|15083.3|15081.3|15083.1|15081.1|11
1628801230000|2021-08-12 20:47:10|||||||||1
1628801240000|2021-08-12 20:47:20|15083.3|15081.3|15083.3|15081.3|15083.6|15081.6|15083.3|15081.3|4
1628801250000|2021-08-12 20:47:30|15083.4|15081.4|15082.7|15080.7|15083.4|15081.4|15082.6|15080.6|22
1628801260000|2021-08-12 20:47:40|15082.8|15080.8|15082.8|15080.8|15082.9|15080.9|15082.8|15080.8|1
1628801270000|2021-08-12 20:47:50|15082.7|15080.7|15083.1|15081.1|15083.1|15081.1|15082.6|15080.6|11
1628801280000|2021-08-12 20:48:00|15082.9|15080.9|15083.4|15081.4|15083.4|15081.4|15082.8|15080.8|15
1628801290000|2021-08-12 20:48:10|15083.6|15081.6|15083.3|15081.3|15083.6|15081.6|15083.3|15081.3|3
1628801300000|2021-08-12 20:48:20|15084.9|15082.9|15085.1|15083.1|15085.3|15083.3|15084.8|15082.8|134
1628801310000|2021-08-12 20:48:30|15085.2|15083.2|15085.1|15083.1|15085.2|15083.2|15085.1|15083.1|2
1628801320000|2021-08-12 20:48:40|15085.2|15083.2|15085.2|15083.2|15085.4|15083.4|15085.1|15083.1|3
1628801330000|2021-08-12 20:48:50|15085.3|15083.3|15085.4|15083.4|15085.7|15083.7|15085.2|15083.2|18
1628801340000|2021-08-12 20:49:00|15085.3|15083.3|15084.3|15082.3|15085.3|15083.3|15084.1|15082.1|23
1628801350000|2021-08-12 20:49:10|15084.2|15082.2|15084.2|15082.2|15084.7|15082.7|15084.2|15082.2|8
1628801360000|2021-08-12 20:49:20|15084.3|15082.3|15084.3|15082.3|15084.6|15082.6|15083.9|15081.9|13
1628801370000|2021-08-12 20:49:30|15084.2|15082.2|15084.1|15082.1|15084.4|15082.4|15084.1|15082.1|13
1628801380000|2021-08-12 20:49:40|15084.2|15082.2|15084.3|15082.3|15084.3|15082.3|15083.9|15081.9|5
1628801390000|2021-08-12 20:49:50|15084.2|15082.2|15084.4|15082.4|15084.4|15082.4|15083.9|15081.9|12
1628801400000|2021-08-12 20:50:00|15084.3|15082.3|15084.2|15082.2|15085.1|15083.1|15084.1|15082.1|30
1628801410000|2021-08-12 20:50:10|15084.3|15082.3|15084.6|15082.6|15084.6|15082.6|15084.3|15082.3|7
1628801420000|2021-08-12 20:50:20|15084.7|15082.7|15084.6|15082.6|15084.9|15082.9|15084.2|15082.2|12
1628801430000|2021-08-12 20:50:30|15084.7|15082.7|15084.7|15082.7|15084.7|15082.7|15084.4|15082.4|5
1628801440000|2021-08-12 20:50:40|15084.6|15082.6|15084.8|15082.8|15085.4|15083.4|15084.4|15082.4|18
1628801450000|2021-08-12 20:50:50|15084.9|15082.9|15084.9|15082.9|15085.3|15083.3|15084.8|15082.8|7
1628801460000|2021-08-12 20:51:00|15084.8|15082.8|15084.8|15082.8|15084.9|15082.9|15084.8|15082.8|5
1628801470000|2021-08-12 20:51:10|15084.7|15082.7|15084.8|15082.8|15084.9|15082.9|15084.7|15082.7|2
1628801480000|2021-08-12 20:51:20|15084.9|15082.9|15085.1|15083.1|15085.1|15083.1|15084.7|15082.7|4
1628801490000|2021-08-12 20:51:30|15085.2|15083.2|15085.6|15083.6|15085.6|15083.6|15085.1|15083.1|15
1628801500000|2021-08-12 20:51:40|15085.3|15083.3|15085.8|15083.8|15085.8|15083.8|15085.3|15083.3|7
1628801510000|2021-08-12 20:51:50|15085.6|15083.6|15085.6|15083.6|15085.7|15083.7|15085.6|15083.6|9
1628801520000|2021-08-12 20:52:00|15085.4|15083.4|15085.2|15083.2|15085.7|15083.7|15085.1|15083.1|5
1628801530000|2021-08-12 20:52:10|15085.1|15083.1|15085.8|15083.8|15085.8|15083.8|15085.1|15083.1|12
1628801540000|2021-08-12 20:52:20|15085.9|15083.9|15085.8|15083.8|15085.9|15083.9|15085.7|15083.7|4
1628801550000|2021-08-12 20:52:30|||||||||1
1628801560000|2021-08-12 20:52:40|15085.9|15083.9|15085.3|15083.3|15085.9|15083.9|15085.3|15083.3|10
1628801570000|2021-08-12 20:52:50|15085.2|15083.2|15084.9|15082.9|15085.2|15083.2|15084.9|15082.9|5
1628801580000|2021-08-12 20:53:00|15084.8|15082.8|15084.6|15082.6|15084.9|15082.9|15084.6|15082.6|18
1628801590000|2021-08-12 20:53:10|15084.7|15082.7|15085.6|15083.6|15085.6|15083.6|15084.7|15082.7|10
1628801600000|2021-08-12 20:53:20|15085.4|15083.4|15085.8|15083.8|15085.8|15083.8|15085.1|15083.1|15
1628801610000|2021-08-12 20:53:30|15085.9|15083.9|15085.8|15083.8|15086.1|15084.1|15085.8|15083.8|5
1628801620000|2021-08-12 20:53:40|15085.7|15083.7|15085.6|15083.6|15085.7|15083.7|15085.6|15083.6|0
1628801630000|2021-08-12 20:53:50|15085.4|15083.4|15085.2|15083.2|15085.6|15083.6|15085.2|15083.2|11
1628801640000|2021-08-12 20:54:00|15085.3|15083.3|15085.3|15083.3|15085.4|15083.4|15085.3|15083.3|15
1628801650000|2021-08-12 20:54:10|15085.4|15083.4|15086.1|15084.1|15086.1|15084.1|15085.2|15083.2|12
1628801660000|2021-08-12 20:54:20|15086.2|15084.2|15086.3|15084.3|15086.4|15084.4|15086.1|15084.1|6
1628801670000|2021-08-12 20:54:30|15086.4|15084.4|15085.8|15083.8|15086.4|15084.4|15085.8|15083.8|9
1628801680000|2021-08-12 20:54:40|15085.9|15083.9|15086.7|15084.7|15086.7|15084.7|15085.9|15083.9|25
1628801690000|2021-08-12 20:54:50|15086.3|15084.3|15085.6|15083.6|15086.4|15084.4|15085.3|15083.3|11
1628801700000|2021-08-12 20:55:00|15085.4|15083.4|15086.2|15084.2|15086.3|15084.3|15084.9|15082.9|42
1628801710000|2021-08-12 20:55:10|15086.3|15084.3|15086.3|15084.3|15086.4|15084.4|15086.3|15084.3|10
1628801720000|2021-08-12 20:55:20|15086.1|15084.1|15086.3|15084.3|15086.3|15084.3|15086.1|15084.1|5
1628801730000|2021-08-12 20:55:30|15086.4|15084.4|15086.8|15084.8|15087.1|15085.1|15086.3|15084.3|18
1628801740000|2021-08-12 20:55:40|15086.9|15084.9|15086.7|15084.7|15086.9|15084.9|15086.7|15084.7|2
1628801750000|2021-08-12 20:55:50|15086.8|15084.8|15087.1|15085.1|15087.1|15085.1|15086.8|15084.8|12
1628801760000|2021-08-12 20:56:00|15087.2|15085.2|15087.2|15085.2|15087.2|15085.2|15086.9|15084.9|6
1628801770000|2021-08-12 20:56:10|15087.3|15085.3|15087.4|15085.4|15087.6|15085.6|15087.1|15085.1|15
1628801780000|2021-08-12 20:56:20|15087.6|15085.6|15087.7|15085.7|15087.8|15085.8|15087.4|15085.4|9
1628801790000|2021-08-12 20:56:30|15087.8|15085.8|15087.7|15085.7|15087.8|15085.8|15087.6|15085.6|7
1628801800000|2021-08-12 20:56:40|15087.8|15085.8|15087.6|15085.6|15087.8|15085.8|15087.6|15085.6|2
1628801810000|2021-08-12 20:56:50|15087.7|15085.7|15087.3|15085.3|15087.7|15085.7|15087.3|15085.3|5
1628801820000|2021-08-12 20:57:00|15087.4|15085.4|15087.3|15085.3|15087.4|15085.4|15087.3|15085.3|1
1628801830000|2021-08-12 20:57:10|15087.1|15085.1|15087.3|15085.3|15087.3|15085.3|15087.1|15085.1|14
1628801840000|2021-08-12 20:57:20|15087.4|15085.4|15087.3|15085.3|15087.6|15085.6|15087.3|15085.3|2
1628801850000|2021-08-12 20:57:30|15087.4|15085.4|15087.1|15085.1|15087.4|15085.4|15087.1|15085.1|2
1628801860000|2021-08-12 20:57:40|15087.2|15085.2|15087.2|15085.2|15087.2|15085.2|15086.9|15084.9|3
1628801870000|2021-08-12 20:57:50|15087.3|15085.3|15087.6|15085.6|15087.6|15085.6|15087.3|15085.3|3
1628801880000|2021-08-12 20:58:00|15087.7|15085.7|15087.2|15085.2|15088.3|15086.3|15086.8|15084.8|35
1628801890000|2021-08-12 20:58:10|15086.8|15084.8|15087.3|15085.3|15087.3|15085.3|15086.8|15084.8|4
1628801900000|2021-08-12 20:58:20|15087.2|15085.2|15086.8|15084.8|15087.3|15085.3|15086.8|15084.8|3
1628801910000|2021-08-12 20:58:30|15086.6|15084.6|15086.1|15084.1|15086.7|15084.7|15086.1|15084.1|13
1628801920000|2021-08-12 20:58:40|15085.7|15083.7|15085.4|15083.4|15085.7|15083.7|15085.2|15083.2|2
1628801930000|2021-08-12 20:58:50|15085.7|15083.7|15085.7|15083.7|15086.1|15084.1|15085.7|15083.7|6
1628801940000|2021-08-12 20:59:00|15085.8|15083.8|15086.2|15084.2|15086.2|15084.2|15085.7|15083.7|18
1628801950000|2021-08-12 20:59:10|15086.3|15084.3|15086.2|15084.2|15086.3|15084.3|15086.2|15084.2|1
1628801960000|2021-08-12 20:59:20|15086.4|15084.4|15086.9|15084.9|15087.1|15085.1|15086.4|15084.4|7
1628801970000|2021-08-12 20:59:30|15087.1|15085.1|15086.4|15084.4|15087.1|15085.1|15086.3|15084.3|13
1628801980000|2021-08-12 20:59:40|15086.6|15084.6|15088.2|15086.2|15088.2|15086.2|15086.6|15084.6|10
1628801990000|2021-08-12 20:59:50|15088.1|15086.1|15088.9|15083.9|15088.9|15086.3|15087.1|15083.9|28
1628802000000|2021-08-12 21:00:00|15088.3|15083.3|15088|15083|15088.5|15083.5|15088|15083|0
1628802020000|2021-08-12 21:00:20|15087.9|15082.9|15087.9|15082.9|15087.9|15082.9|15087.9|15082.9|0
1628802090000|2021-08-12 21:01:30|15088|15083|15088|15083|15088|15083|15088|15083|0
1628802100000|2021-08-12 21:01:40|15087.9|15082.9|15087.9|15082.9|15087.9|15082.9|15087.9|15082.9|0
1628802110000|2021-08-12 21:01:50|15088|15083|15088|15083|15088|15083|15088|15083|0
1628802120000|2021-08-12 21:02:00|15087.9|15082.9|15087.9|15082.9|15088|15083|15087.9|15082.9|0
1628802150000|2021-08-12 21:02:30|15088|15083|15087.9|15082.9|15088|15083|15087.9|15082.9|0
1628802170000|2021-08-12 21:02:50|15087.8|15082.8|15087.8|15082.8|15087.8|15082.8|15087.8|15082.8|0
1628802180000|2021-08-12 21:03:00|15088.3|15083.3|15088.3|15083.3|15088.3|15083.3|15088.3|15083.3|0
1628802220000|2021-08-12 21:03:40|15089.1|15084.1|15089|15084|15089.1|15084.1|15089|15084|0
1628802230000|2021-08-12 21:03:50|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|0
1628802260000|2021-08-12 21:04:20|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|0
1628802350000|2021-08-12 21:05:50|15088.8|15083.8|15088.9|15083.9|15088.9|15083.9|15088.8|15083.8|0
1628802380000|2021-08-12 21:06:20|15089|15084|15089|15084|15089|15084|15089|15084|0
1628802390000|2021-08-12 21:06:30|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|0
1628802430000|2021-08-12 21:07:10|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|0
1628802440000|2021-08-12 21:07:20|15089|15084|15088.7|15083.7|15089|15084|15088.7|15083.7|0
1628802460000|2021-08-12 21:07:40|15088.8|15083.8|15088.7|15083.7|15088.8|15083.8|15088.7|15083.7|0
1628802470000|2021-08-12 21:07:50|15088.8|15083.8|15088.7|15083.7|15088.8|15083.8|15088.7|15083.7|0
1628802490000|2021-08-12 21:08:10|15088.6|15083.6|15088.6|15083.6|15088.6|15083.6|15088.6|15083.6|0
1628802520000|2021-08-12 21:08:40|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|0
1628802550000|2021-08-12 21:09:10|15089|15084|15088.5|15083.5|15089|15084|15088.5|15083.5|0
1628802560000|2021-08-12 21:09:20|15089|15084|15089|15084|15089|15084|15089|15084|0
1628802580000|2021-08-12 21:09:40|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|0
1628802590000|2021-08-12 21:09:50|15089|15084|15088.9|15083.9|15089.1|15084.1|15088.9|15083.9|0
1628802600000|2021-08-12 21:10:00|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|0
1628802620000|2021-08-12 21:10:20|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|0
1628802640000|2021-08-12 21:10:40|15088.6|15083.6|15088.6|15083.6|15088.6|15083.6|15088.6|15083.6|0
1628802650000|2021-08-12 21:10:50|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|0
1628802670000|2021-08-12 21:11:10|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|0
1628802690000|2021-08-12 21:11:30|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|0
1628802740000|2021-08-12 21:12:20|15088.6|15083.6|15088.6|15083.6|15088.6|15083.6|15088.6|15083.6|0
1628802760000|2021-08-12 21:12:40|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|0
1628802780000|2021-08-12 21:13:00|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|0
1628802790000|2021-08-12 21:13:10|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|0
1628802800000|2021-08-12 21:13:20|15089|15084|15088.9|15083.9|15089|15084|15088.9|15083.9|0
1628802830000|2021-08-12 21:13:50|15089|15084|15089|15084|15089|15084|15089|15084|0
1628802890000|2021-08-12 21:14:50|15089.7|15084.7|15089.8|15084.8|15089.8|15084.8|15089.7|15084.7|0
1628802920000|2021-08-12 21:15:20|15089.9|15084.9|15089.7|15084.7|15089.9|15084.9|15089.7|15084.7|0
1628802940000|2021-08-12 21:15:40|15089.8|15084.8|15089.8|15084.8|15089.8|15084.8|15089.6|15084.6|0
1628802980000|2021-08-12 21:16:20|15089.7|15084.7|15089.7|15084.7|15089.7|15084.7|15089.7|15084.7|0
1628803000000|2021-08-12 21:16:40|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|0
1628803010000|2021-08-12 21:16:50|15088.7|15083.7|15088.9|15083.9|15088.9|15083.9|15088.7|15083.7|0
1628803030000|2021-08-12 21:17:10|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|0
1628803070000|2021-08-12 21:17:50|15089|15084|15088.8|15083.8|15089|15084|15088.8|15083.8|0
1628803090000|2021-08-12 21:18:10|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|0
1628803100000|2021-08-12 21:18:20|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|0
1628803120000|2021-08-12 21:18:40|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|0
1628803130000|2021-08-12 21:18:50|15088.8|15083.8|15088.3|15083.3|15088.9|15083.9|15088.3|15083.3|0
1628803140000|2021-08-12 21:19:00|15088.2|15083.2|15088.2|15083.2|15088.2|15083.2|15088.2|15083.2|0
1628803150000|2021-08-12 21:19:10|15088.1|15083.1|15088.1|15083.1|15088.1|15083.1|15088.1|15083.1|0
1628803230000|2021-08-12 21:20:30|15087.2|15082.2|15088.1|15083.1|15088.1|15083.1|15087.2|15082.2|0
1628803250000|2021-08-12 21:20:50|15087.7|15082.7|15087.7|15082.7|15087.7|15082.7|15087.7|15082.7|0
1628803310000|2021-08-12 21:21:50|15087.6|15082.6|15087.5|15082.5|15087.6|15082.6|15087.5|15082.5|0
1628803320000|2021-08-12 21:22:00|15087.2|15082.2|15087.2|15082.2|15087.2|15082.2|15087.2|15082.2|0
1628803330000|2021-08-12 21:22:10|15087.1|15082.1|15087|15082|15087.1|15082.1|15087|15082|0
1628803410000|2021-08-12 21:23:30|15087.1|15082.1|15087.1|15082.1|15087.1|15082.1|15087.1|15082.1|0
1628803440000|2021-08-12 21:24:00|15087.6|15082.6|15087.6|15082.6|15087.7|15082.7|15087.6|15082.6|0
1628803460000|2021-08-12 21:24:20|15087.7|15082.7|15087.7|15082.7|15087.7|15082.7|15087.7|15082.7|0
1628803470000|2021-08-12 21:24:30|15087.5|15082.5|15087.5|15082.5|15087.5|15082.5|15087.5|15082.5|0
1628803480000|2021-08-12 21:24:40|15087.6|15082.6|15087.6|15082.6|15087.6|15082.6|15087.6|15082.6|0
1628803510000|2021-08-12 21:25:10|15087.5|15082.5|15087.5|15082.5|15087.5|15082.5|15087.5|15082.5|0
1628803560000|2021-08-12 21:26:00|15086.3|15081.3|15087.5|15082.5|15087.5|15082.5|15086.3|15081.3|0
1628803650000|2021-08-12 21:27:30|15087.4|15082.4|15087.4|15082.4|15087.4|15082.4|15087.4|15082.4|0
1628803690000|2021-08-12 21:28:10|15087.3|15082.3|15087.3|15082.3|15087.3|15082.3|15087.3|15082.3|0
1628803820000|2021-08-12 21:30:20|15087.2|15082.2|15087.2|15082.2|15087.2|15082.2|15087.2|15082.2|0
1628803840000|2021-08-12 21:30:40|15087.1|15082.1|15087.1|15082.1|15087.1|15082.1|15087.1|15082.1|0
1628803850000|2021-08-12 21:30:50|15087.2|15082.2|15087.2|15082.2|15087.2|15082.2|15087.2|15082.2|0
1628803880000|2021-08-12 21:31:20|15087|15082|15087|15082|15087|15082|15087|15082|0
1628803920000|2021-08-12 21:32:00|15087.1|15082.1|15087.1|15082.1|15087.1|15082.1|15087.1|15082.1|0
1628803970000|2021-08-12 21:32:50|15086.9|15081.9|15086.7|15081.7|15086.9|15081.9|15086.7|15081.7|0
1628804080000|2021-08-12 21:34:40|15087|15082|15087.1|15082.1|15087.1|15082.1|15087|15082|0
1628804090000|2021-08-12 21:34:50|15087.2|15082.2|15087.2|15082.2|15087.2|15082.2|15087.2|15082.2|0
1628804110000|2021-08-12 21:35:10|15087.3|15082.3|15087.3|15082.3|15087.3|15082.3|15087.3|15082.3|0
1628804130000|2021-08-12 21:35:30|15087.5|15082.5|15087.3|15082.3|15087.5|15082.5|15087.3|15082.3|0
1628804250000|2021-08-12 21:37:30|15087.5|15082.5|15087.5|15082.5|15087.5|15082.5|15087.5|15082.5|0
1628804260000|2021-08-12 21:37:40|15087.2|15082.2|15087.2|15082.2|15087.2|15082.2|15087.2|15082.2|0
1628804270000|2021-08-12 21:37:50|15087.3|15082.3|15087.3|15082.3|15087.3|15082.3|15087.3|15082.3|0
1628804280000|2021-08-12 21:38:00|15087.2|15082.2|15087.2|15082.2|15087.2|15082.2|15087.2|15082.2|0
1628804340000|2021-08-12 21:39:00|15087|15082|15087|15082|15087|15082|15087|15082|0
1628804370000|2021-08-12 21:39:30|15086.8|15081.8|15086.8|15081.8|15086.8|15081.8|15086.8|15081.8|0
1628804460000|2021-08-12 21:41:00|15086.7|15081.7|15086.7|15081.7|15086.7|15081.7|15086.7|15081.7|0
1628804490000|2021-08-12 21:41:30|15086.6|15081.6|15086.6|15081.6|15086.6|15081.6|15086.6|15081.6|0
1628804550000|2021-08-12 21:42:30|15086.5|15081.5|15086.5|15081.5|15086.5|15081.5|15086.5|15081.5|0
1628804580000|2021-08-12 21:43:00|15086.3|15081.3|15086.3|15081.3|15086.3|15081.3|15086.3|15081.3|0
1628804700000|2021-08-12 21:45:00|15086.2|15081.2|15086.2|15081.2|15086.2|15081.2|15086.2|15081.2|0
1628804710000|2021-08-12 21:45:10|15086.3|15081.3|15086.3|15081.3|15086.3|15081.3|15086.3|15081.3|0
1628804720000|2021-08-12 21:45:20|15086.2|15081.2|15086.2|15081.2|15086.2|15081.2|15086.2|15081.2|0
1628804730000|2021-08-12 21:45:30|15086.4|15081.4|15086.4|15081.4|15086.4|15081.4|15086.4|15081.4|0
1628804740000|2021-08-12 21:45:40|15086.3|15081.3|15086.3|15081.3|15086.3|15081.3|15086.3|15081.3|0
1628804770000|2021-08-12 21:46:10|15087.3|15082.3|15087.3|15082.3|15087.3|15082.3|15087.3|15082.3|0
1628804860000|2021-08-12 21:47:40|15086.3|15081.3|15086.6|15081.6|15086.6|15081.6|15086.3|15081.3|0
1628804880000|2021-08-12 21:48:00|15086.5|15081.5|15086.5|15081.5|15086.5|15081.5|15086.5|15081.5|0
1628804900000|2021-08-12 21:48:20|15086.7|15081.7|15087.6|15082.6|15087.6|15082.6|15086.7|15081.7|0
1628804910000|2021-08-12 21:48:30|15086.9|15081.9|15087.6|15082.6|15087.6|15082.6|15086.9|15081.9|0
1628804920000|2021-08-12 21:48:40|15087.7|15082.7|15087.7|15082.7|15087.7|15082.7|15087.7|15082.7|0
1628804930000|2021-08-12 21:48:50|15087.8|15082.8|15087.5|15082.5|15087.9|15082.9|15087.5|15082.5|0
1628804940000|2021-08-12 21:49:00|15087.6|15082.6|15087.6|15082.6|15087.6|15082.6|15087.6|15082.6|0
1628804950000|2021-08-12 21:49:10|15090.1|15085.1|15088.2|15083.2|15090.1|15085.1|15088.2|15083.2|0
1628804960000|2021-08-12 21:49:20|15088.7|15083.7|15089|15084|15089|15084|15088.7|15083.7|0
1628804970000|2021-08-12 21:49:30|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|0
1628804990000|2021-08-12 21:49:50|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|0
1628805030000|2021-08-12 21:50:30|15089.5|15084.5|15089.5|15084.5|15089.5|15084.5|15089.5|15084.5|0
1628805040000|2021-08-12 21:50:40|15089.3|15084.3|15089.3|15084.3|15089.3|15084.3|15089.3|15084.3|0
1628805090000|2021-08-12 21:51:30|15089.4|15084.4|15089.4|15084.4|15089.4|15084.4|15089.4|15084.4|0
1628805110000|2021-08-12 21:51:50|15089.3|15084.3|15089.3|15084.3|15089.3|15084.3|15089.3|15084.3|0
1628805130000|2021-08-12 21:52:10|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|15088.9|15083.9|0
1628805180000|2021-08-12 21:53:00|15089.2|15084.2|15089.2|15084.2|15089.2|15084.2|15089.2|15084.2|0
1628805190000|2021-08-12 21:53:10|15089|15084|15089|15084|15089|15084|15089|15084|0
1628805260000|2021-08-12 21:54:20|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|15088.8|15083.8|0
1628805270000|2021-08-12 21:54:30|15088.7|15083.7|15088.8|15083.8|15088.8|15083.8|15088.7|15083.7|0
1628805280000|2021-08-12 21:54:40|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|0
1628805290000|2021-08-12 21:54:50|15088.6|15083.6|15088.8|15083.8|15088.8|15083.8|15088.6|15083.6|0
1628805320000|2021-08-12 21:55:20|15089.1|15084.1|15089.2|15084.2|15089.2|15084.2|15089.1|15084.1|0
1628805380000|2021-08-12 21:56:20|15089.3|15084.3|15089.3|15084.3|15089.3|15084.3|15089.3|15084.3|0
1628805390000|2021-08-12 21:56:30|15089.6|15084.6|15089.6|15084.6|15089.6|15084.6|15089.6|15084.6|0
1628805430000|2021-08-12 21:57:10|15089.2|15084.2|15089.3|15084.3|15089.3|15084.3|15089.2|15084.2|0
1628805440000|2021-08-12 21:57:20|15089.2|15084.2|15089.2|15084.2|15089.2|15084.2|15089.2|15084.2|0
1628805460000|2021-08-12 21:57:40|15089.6|15084.6|15089.6|15084.6|15089.6|15084.6|15089.6|15084.6|0
1628805490000|2021-08-12 21:58:10|15089.7|15084.7|15089.7|15084.7|15089.7|15084.7|15089.7|15084.7|0
1628805500000|2021-08-12 21:58:20|15089.2|15084.2|15089.2|15084.2|15089.2|15084.2|15089.2|15084.2|0
1628805540000|2021-08-12 21:59:00|15089.3|15084.3|15089.3|15084.3|15089.3|15084.3|15089.3|15084.3|0
1628805560000|2021-08-12 21:59:20|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|15088.7|15083.7|0
1628805580000|2021-08-12 21:59:40|15088.6|15083.6|15088.7|15083.7|15088.7|15083.7|15088.6|15083.6|0
1628805600000|2021-08-12 22:00:00|15088.6|15086.6|15087.3|15085.3|15088.6|15086.6|15085.3|15083.3|63
1628805610000|2021-08-12 22:00:10|15086.9|15084.9|15084.7|15082.7|15086.9|15084.9|15084.6|15082.6|46
1628805620000|2021-08-12 22:00:20|15084.6|15082.6|15083.9|15081.9|15084.7|15082.7|15083.7|15081.7|39
1628805630000|2021-08-12 22:00:30|15083.8|15081.8|15083.3|15081.3|15083.8|15081.8|15083.2|15081.2|20
1628805640000|2021-08-12 22:00:40|15083.2|15081.2|15084.1|15082.1|15084.1|15082.1|15083.1|15081.1|26
1628805650000|2021-08-12 22:00:50|15083.8|15081.8|15083.8|15081.8|15084.1|15082.1|15083.8|15081.8|16
1628805660000|2021-08-12 22:01:00|15083.9|15081.9|15083.2|15081.2|15084.8|15082.8|15083.2|15081.2|38
1628805670000|2021-08-12 22:01:10|15083.4|15081.4|15082.9|15080.9|15083.4|15081.4|15082.7|15080.7|6
1628805680000|2021-08-12 22:01:20|15082.8|15080.8|15082.3|15080.3|15082.8|15080.8|15082.3|15080.3|13
1628805690000|2021-08-12 22:01:30|15082.1|15080.1|15082.3|15080.3|15082.3|15080.3|15081.9|15079.9|23
1628805700000|2021-08-12 22:01:40|15082.2|15080.2|15082.3|15080.3|15082.7|15080.7|15082.2|15080.2|12
1628805710000|2021-08-12 22:01:50|15082.4|15080.4|15082.6|15080.6|15082.7|15080.7|15082.4|15080.4|2
1628805720000|2021-08-12 22:02:00|15082.3|15080.3|15082.4|15080.4|15082.6|15080.6|15082.2|15080.2|14
1628805730000|2021-08-12 22:02:10|15082.6|15080.6|15082.7|15080.7|15082.7|15080.7|15082.6|15080.6|1
1628805740000|2021-08-12 22:02:20|15082.6|15080.6|15082.7|15080.7|15082.7|15080.7|15082.6|15080.6|1
1628805750000|2021-08-12 22:02:30|15082.3|15080.3|15082.2|15080.2|15082.4|15080.4|15082.2|15080.2|7
1628805760000|2021-08-12 22:02:40|15082.1|15080.1|15081.4|15079.4|15082.1|15080.1|15081.4|15079.4|10
1628805770000|2021-08-12 22:02:50|15081.3|15079.3|15081.6|15079.6|15081.6|15079.6|15081.2|15079.2|9
1628805780000|2021-08-12 22:03:00|15081.4|15079.4|15081.7|15079.7|15081.8|15079.8|15081.4|15079.4|9
1628805790000|2021-08-12 22:03:10|15081.8|15079.8|15081.6|15079.6|15081.9|15079.9|15081.3|15079.3|15
1628805800000|2021-08-12 22:03:20|15081.7|15079.7|15082.2|15080.2|15082.2|15080.2|15081.7|15079.7|5
1628805810000|2021-08-12 22:03:30|15081.8|15079.8|15081.9|15079.9|15081.9|15079.9|15081.8|15079.8|3
1628805820000|2021-08-12 22:03:40|15082.1|15080.1|15081.9|15079.9|15082.1|15080.1|15081.9|15079.9|1
1628805830000|2021-08-12 22:03:50|15081.8|15079.8|15081.8|15079.8|15081.8|15079.8|15081.7|15079.7|5
1628805840000|2021-08-12 22:04:00|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|0
1628805860000|2021-08-12 22:04:20|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|7
1628805870000|2021-08-12 22:04:30|15081.4|15079.4|15081.8|15079.8|15081.8|15079.8|15081.4|15079.4|2
1628805880000|2021-08-12 22:04:40|15081.9|15079.9|15081.8|15079.8|15082.3|15080.3|15081.8|15079.8|15
1628805890000|2021-08-12 22:04:50|15081.9|15079.9|15081.9|15079.9|15081.9|15079.9|15081.9|15079.9|0
1628805900000|2021-08-12 22:05:00|15081.8|15079.8|15080.4|15078.4|15081.8|15079.8|15080.4|15078.4|40
1628805910000|2021-08-12 22:05:10|15080.6|15078.6|15079.9|15077.9|15080.8|15078.8|15079.9|15077.9|28
1628805920000|2021-08-12 22:05:20|15080.1|15078.1|15080.3|15078.3|15080.3|15078.3|15079.8|15077.8|12
1628805930000|2021-08-12 22:05:30|15080.8|15078.8|15081.1|15079.1|15081.1|15079.1|15080.6|15078.6|19
1628805940000|2021-08-12 22:05:40|15081.2|15079.2|15081.3|15079.3|15081.3|15079.3|15081.2|15079.2|2
1628805950000|2021-08-12 22:05:50|||||||||1
1628805960000|2021-08-12 22:06:00|15081.2|15079.2|15081.2|15079.2|15081.3|15079.3|15081.2|15079.2|1
1628805970000|2021-08-12 22:06:10|15081.3|15079.3|15081.1|15079.1|15081.3|15079.3|15081.1|15079.1|3
1628805980000|2021-08-12 22:06:20|15081.2|15079.2|15080.6|15078.6|15081.2|15079.2|15080.6|15078.6|5
1628805990000|2021-08-12 22:06:30|15080.7|15078.7|15080.6|15078.6|15080.8|15078.8|15080.6|15078.6|2
1628806000000|2021-08-12 22:06:40|15080.4|15078.4|15080.7|15078.7|15080.8|15078.8|15080.4|15078.4|3
1628806010000|2021-08-12 22:06:50|15080.6|15078.6|15080.7|15078.7|15080.9|15078.9|15080.6|15078.6|3
1628806020000|2021-08-12 22:07:00|15080.8|15078.8|15080.8|15078.8|15080.8|15078.8|15080.6|15078.6|1
1628806030000|2021-08-12 22:07:10|15080.7|15078.7|15080.8|15078.8|15080.9|15078.9|15080.4|15078.4|3
1628806040000|2021-08-12 22:07:20|15080.7|15078.7|15080.6|15078.6|15080.7|15078.7|15080.6|15078.6|1
1628806050000|2021-08-12 22:07:30|15080.7|15078.7|15080.8|15078.8|15080.8|15078.8|15080.7|15078.7|1
1628806070000|2021-08-12 22:07:50|15080.9|15078.9|15080.8|15078.8|15080.9|15078.9|15080.8|15078.8|1
1628806080000|2021-08-12 22:08:00|15081.3|15079.3|15081.1|15079.1|15081.3|15079.3|15081.1|15079.1|14
1628806090000|2021-08-12 22:08:10|15080.9|15078.9|15080.6|15078.6|15081.1|15079.1|15080.6|15078.6|2
1628806100000|2021-08-12 22:08:20|15080.7|15078.7|15080.3|15078.3|15080.7|15078.7|15079.9|15077.9|14
1628806110000|2021-08-12 22:08:30|15080.2|15078.2|15080.1|15078.1|15080.3|15078.3|15080.1|15078.1|0
1628806120000|2021-08-12 22:08:40|15079.9|15077.9|15080.1|15078.1|15080.1|15078.1|15079.9|15077.9|2
1628806130000|2021-08-12 22:08:50|15080.2|15078.2|15080.2|15078.2|15080.6|15078.6|15080.1|15078.1|3
1628806140000|2021-08-12 22:09:00|15080.3|15078.3|15080.2|15078.2|15080.3|15078.3|15079.8|15077.8|19
1628806160000|2021-08-12 22:09:20|15080.1|15078.1|15080.1|15078.1|15080.1|15078.1|15080.1|15078.1|1
1628806170000|2021-08-12 22:09:30|15080.2|15078.2|15080.2|15078.2|15080.2|15078.2|15080.1|15078.1|2
1628806180000|2021-08-12 22:09:40|15080.3|15078.3|15080.4|15078.4|15080.4|15078.4|15080.3|15078.3|4
1628806190000|2021-08-12 22:09:50|15080.3|15078.3|15080.3|15078.3|15080.3|15078.3|15080.1|15078.1|2
1628806200000|2021-08-12 22:10:00|15080.4|15078.4|15080.1|15078.1|15080.8|15078.8|15080.1|15078.1|18
1628806210000|2021-08-12 22:10:10|15080.2|15078.2|15080.2|15078.2|15080.7|15078.7|15080.2|15078.2|8
1628806220000|2021-08-12 22:10:20|15080.1|15078.1|15080.1|15078.1|15080.2|15078.2|15080.1|15078.1|1
1628806230000|2021-08-12 22:10:30|15079.8|15077.8|15079.8|15077.8|15080.1|15078.1|15079.8|15077.8|7
1628806240000|2021-08-12 22:10:40|15080.1|15078.1|15080.1|15078.1|15080.1|15078.1|15079.9|15077.9|3
1628806250000|2021-08-12 22:10:50|15080.3|15078.3|15079.8|15077.8|15080.3|15078.3|15079.8|15077.8|6
1628806260000|2021-08-12 22:11:00|15080.1|15078.1|15080.1|15078.1|15080.1|15078.1|15079.8|15077.8|5
1628806270000|2021-08-12 22:11:10|15079.9|15077.9|15079.7|15077.7|15079.9|15077.9|15079.7|15077.7|2
1628806280000|2021-08-12 22:11:20|||||||||2
1628806290000|2021-08-12 22:11:30|15079.6|15077.6|15079.6|15077.6|15079.6|15077.6|15079.6|15077.6|2
1628806300000|2021-08-12 22:11:40|15079.4|15077.4|15079.4|15077.4|15079.4|15077.4|15079.4|15077.4|0
1628806310000|2021-08-12 22:11:50|15078.9|15076.9|15078.1|15076.1|15078.9|15076.9|15077.8|15075.8|56
1628806320000|2021-08-12 22:12:00|15078.4|15076.4|15079.6|15077.6|15079.6|15077.6|15078.4|15076.4|25
1628806330000|2021-08-12 22:12:10|15079.4|15077.4|15079.7|15077.7|15079.7|15077.7|15079.4|15077.4|3
1628806340000|2021-08-12 22:12:20|15079.6|15077.6|15079.6|15077.6|15079.7|15077.7|15079.6|15077.6|1
1628806350000|2021-08-12 22:12:30|15079.7|15077.7|15079.7|15077.7|15079.7|15077.7|15079.7|15077.7|1
1628806360000|2021-08-12 22:12:40|15079.4|15077.4|15079.4|15077.4|15079.4|15077.4|15079.4|15077.4|5
1628806370000|2021-08-12 22:12:50|15079.7|15077.7|15079.9|15077.9|15079.9|15077.9|15079.7|15077.7|5
1628806380000|2021-08-12 22:13:00|15079.8|15077.8|15079.8|15077.8|15079.9|15077.9|15079.7|15077.7|13
1628806390000|2021-08-12 22:13:10|15079.7|15077.7|15079.6|15077.6|15079.7|15077.7|15079.6|15077.6|1
1628806400000|2021-08-12 22:13:20|15079.8|15077.8|15079.9|15077.9|15079.9|15077.9|15079.8|15077.8|1
1628806410000|2021-08-12 22:13:30|15079.8|15077.8|15079.7|15077.7|15079.8|15077.8|15079.7|15077.7|9
1628806430000|2021-08-12 22:13:50|15079.8|15077.8|15079.8|15077.8|15079.8|15077.8|15079.8|15077.8|0
1628806440000|2021-08-12 22:14:00|15079.9|15077.9|15079.9|15077.9|15079.9|15077.9|15079.9|15077.9|0
1628806450000|2021-08-12 22:14:10|15079.8|15077.8|15079.8|15077.8|15079.9|15077.9|15079.8|15077.8|0
1628806460000|2021-08-12 22:14:20|15079.7|15077.7|15079.7|15077.7|15079.7|15077.7|15079.7|15077.7|0
1628806470000|2021-08-12 22:14:30|15079.6|15077.6|15079.6|15077.6|15079.7|15077.7|15079.6|15077.6|5
1628806480000|2021-08-12 22:14:40|15079.4|15077.4|15079.6|15077.6|15079.6|15077.6|15079.4|15077.4|9
1628806500000|2021-08-12 22:15:00|15079.7|15077.7|15079.8|15077.8|15079.9|15077.9|15079.7|15077.7|2
1628806510000|2021-08-12 22:15:10|15079.7|15077.7|15079.6|15077.6|15079.8|15077.8|15079.6|15077.6|1
1628806520000|2021-08-12 22:15:20|15079.9|15077.9|15079.8|15077.8|15080.1|15078.1|15079.8|15077.8|2
1628806530000|2021-08-12 22:15:30|15080.1|15078.1|15079.9|15077.9|15080.1|15078.1|15079.8|15077.8|3
1628806540000|2021-08-12 22:15:40|15080.1|15078.1|15079.9|15077.9|15080.1|15078.1|15079.8|15077.8|0
1628806550000|2021-08-12 22:15:50|15080.1|15078.1|15080.2|15078.2|15080.2|15078.2|15079.9|15077.9|5
1628806560000|2021-08-12 22:16:00|15080.3|15078.3|15080.3|15078.3|15080.3|15078.3|15080.3|15078.3|2
1628806570000|2021-08-12 22:16:10|15080.4|15078.4|15080.1|15078.1|15080.4|15078.4|15080.1|15078.1|2
1628806580000|2021-08-12 22:16:20|15080.3|15078.3|15080.1|15078.1|15080.3|15078.3|15080.1|15078.1|2
1628806590000|2021-08-12 22:16:30|15080.2|15078.2|15080.8|15078.8|15080.8|15078.8|15080.2|15078.2|10
1628806600000|2021-08-12 22:16:40|15080.7|15078.7|15081.1|15079.1|15081.1|15079.1|15080.4|15078.4|14
1628806610000|2021-08-12 22:16:50|15081.3|15079.3|15081.7|15079.7|15081.7|15079.7|15080.9|15078.9|25
1628806620000|2021-08-12 22:17:00|15081.6|15079.6|15082.2|15080.2|15082.2|15080.2|15081.6|15079.6|5
1628806630000|2021-08-12 22:17:10|||||||||2
1628806640000|2021-08-12 22:17:20|15081.9|15079.9|15081.9|15079.9|15082.1|15080.1|15081.9|15079.9|3
1628806650000|2021-08-12 22:17:30|15081.8|15079.8|15081.9|15079.9|15081.9|15079.9|15081.8|15079.8|3
1628806660000|2021-08-12 22:17:40|15082.1|15080.1|15081.6|15079.6|15082.1|15080.1|15081.6|15079.6|2
1628806670000|2021-08-12 22:17:50|15081.7|15079.7|15081.9|15079.9|15081.9|15079.9|15081.7|15079.7|5
1628806680000|2021-08-12 22:18:00|15081.8|15079.8|15081.9|15079.9|15081.9|15079.9|15081.8|15079.8|1
1628806690000|2021-08-12 22:18:10|15081.8|15079.8|15082.8|15080.8|15082.9|15080.9|15081.8|15079.8|31
1628806700000|2021-08-12 22:18:20|15082.7|15080.7|15081.6|15079.6|15082.8|15080.8|15081.6|15079.6|6
1628806710000|2021-08-12 22:18:30|15081.4|15079.4|15080.6|15078.6|15081.6|15079.6|15080.6|15078.6|2
1628806720000|2021-08-12 22:18:40|15080.8|15078.8|15079.8|15077.8|15080.8|15078.8|15079.8|15077.8|5
1628806730000|2021-08-12 22:18:50|15079.7|15077.7|15080.1|15078.1|15080.2|15078.2|15079.7|15077.7|5
1628806740000|2021-08-12 22:19:00|15080.2|15078.2|15080.3|15078.3|15080.3|15078.3|15080.2|15078.2|1
1628806750000|2021-08-12 22:19:10|15080.4|15078.4|15080.6|15078.6|15080.6|15078.6|15080.3|15078.3|7
1628806760000|2021-08-12 22:19:20|15080.7|15078.7|15080.6|15078.6|15080.7|15078.7|15080.6|15078.6|1
1628806770000|2021-08-12 22:19:30|15080.4|15078.4|15079.6|15077.6|15080.4|15078.4|15079.6|15077.6|2
1628806780000|2021-08-12 22:19:40|15079.7|15077.7|15079.9|15077.9|15079.9|15077.9|15079.7|15077.7|2
1628806790000|2021-08-12 22:19:50|15079.8|15077.8|15079.8|15077.8|15079.8|15077.8|15079.8|15077.8|1
1628806800000|2021-08-12 22:20:00|15079.6|15077.6|15079.8|15077.8|15079.8|15077.8|15079.6|15077.6|3
1628806810000|2021-08-12 22:20:10|15079.7|15077.7|15079.6|15077.6|15079.7|15077.7|15079.6|15077.6|0
1628806820000|2021-08-12 22:20:20|15079.4|15077.4|15079.4|15077.4|15079.6|15077.6|15079.4|15077.4|1
1628806830000|2021-08-12 22:20:30|15079.6|15077.6|15079.1|15077.1|15079.6|15077.6|15079.1|15077.1|7
1628806840000|2021-08-12 22:20:40|15079.2|15077.2|15079.4|15077.4|15079.4|15077.4|15079.2|15077.2|1
1628806860000|2021-08-12 22:21:00|15079.3|15077.3|15079.8|15077.8|15079.8|15077.8|15079.3|15077.3|3
1628806870000|2021-08-12 22:21:10|15079.7|15077.7|15079.6|15077.6|15079.7|15077.7|15079.6|15077.6|1
1628806880000|2021-08-12 22:21:20|15079.3|15077.3|15079.6|15077.6|15079.6|15077.6|15079.3|15077.3|2
1628806890000|2021-08-12 22:21:30|15079.4|15077.4|15079.3|15077.3|15079.4|15077.4|15079.1|15077.1|1
1628806900000|2021-08-12 22:21:40|15079.2|15077.2|15079.3|15077.3|15079.6|15077.6|15079.2|15077.2|4
1628806910000|2021-08-12 22:21:50|15079.4|15077.4|15079.3|15077.3|15079.7|15077.7|15079.3|15077.3|4
1628806920000|2021-08-12 22:22:00|15079.4|15077.4|15079.2|15077.2|15079.8|15077.8|15079.2|15077.2|3
1628806930000|2021-08-12 22:22:10|15079.3|15077.3|15079.4|15077.4|15079.4|15077.4|15079.3|15077.3|2
1628806940000|2021-08-12 22:22:20|||||||||1
1628806950000|2021-08-12 22:22:30|15079.6|15077.6|15079.7|15077.7|15079.8|15077.8|15079.6|15077.6|2
1628806960000|2021-08-12 22:22:40|15079.8|15077.8|15079.8|15077.8|15079.8|15077.8|15079.7|15077.7|0
1628806970000|2021-08-12 22:22:50|||||||||1
1628806980000|2021-08-12 22:23:00|15079.9|15077.9|15080.3|15078.3|15080.6|15078.6|15079.8|15077.8|9
1628806990000|2021-08-12 22:23:10|15080.4|15078.4|15080.6|15078.6|15080.6|15078.6|15080.3|15078.3|2
1628807000000|2021-08-12 22:23:20|15080.4|15078.4|15079.7|15077.7|15080.7|15078.7|15079.7|15077.7|16
1628807010000|2021-08-12 22:23:30|15079.8|15077.8|15080.1|15078.1|15080.1|15078.1|15079.8|15077.8|0
1628807020000|2021-08-12 22:23:40|15079.9|15077.9|15080.1|15078.1|15080.1|15078.1|15079.8|15077.8|5
1628807030000|2021-08-12 22:23:50|15080.2|15078.2|15080.1|15078.1|15080.2|15078.2|15080.1|15078.1|0
1628807040000|2021-08-12 22:24:00|15079.9|15077.9|15080.2|15078.2|15080.2|15078.2|15079.8|15077.8|1
1628807050000|2021-08-12 22:24:10|15080.1|15078.1|15080.3|15078.3|15080.6|15078.6|15080.1|15078.1|5
1628807060000|2021-08-12 22:24:20|15080.2|15078.2|15080.8|15078.8|15080.9|15078.9|15080.1|15078.1|15
1628807070000|2021-08-12 22:24:30|15080.7|15078.7|15081.1|15079.1|15081.2|15079.2|15080.1|15078.1|8
1628807080000|2021-08-12 22:24:40|15081.2|15079.2|15081.1|15079.1|15081.2|15079.2|15081.1|15079.1|0
1628807090000|2021-08-12 22:24:50|15080.9|15078.9|15080.9|15078.9|15080.9|15078.9|15080.7|15078.7|1
1628807100000|2021-08-12 22:25:00|15080.8|15078.8|15080.9|15078.9|15080.9|15078.9|15080.3|15078.3|7
1628807110000|2021-08-12 22:25:10|15081.1|15079.1|15081.1|15079.1|15081.3|15079.3|15081.1|15079.1|6
1628807120000|2021-08-12 22:25:20|15081.2|15079.2|15081.1|15079.1|15081.2|15079.2|15080.9|15078.9|0
1628807130000|2021-08-12 22:25:30|15081.2|15079.2|15081.1|15079.1|15081.2|15079.2|15081.1|15079.1|0
1628807160000|2021-08-12 22:26:00|15080.9|15078.9|15080.7|15078.7|15080.9|15078.9|15080.7|15078.7|4
1628807170000|2021-08-12 22:26:10|15080.8|15078.8|15079.9|15077.9|15080.8|15078.8|15079.9|15077.9|4
1628807180000|2021-08-12 22:26:20|15080.1|15078.1|15079.8|15077.8|15080.1|15078.1|15079.4|15077.4|8
1628807190000|2021-08-12 22:26:30|15079.7|15077.7|15079.8|15077.8|15080.1|15078.1|15079.7|15077.7|3
1628807200000|2021-08-12 22:26:40|15079.7|15077.7|15079.6|15077.6|15080.1|15078.1|15079.6|15077.6|2
1628807210000|2021-08-12 22:26:50|15079.7|15077.7|15079.6|15077.6|15079.8|15077.8|15079.6|15077.6|8
1628807220000|2021-08-12 22:27:00|15079.4|15077.4|15079.4|15077.4|15079.7|15077.7|15079.4|15077.4|3
1628807230000|2021-08-12 22:27:10|15079.6|15077.6|15079.2|15077.2|15079.6|15077.6|15079.2|15077.2|21
1628807240000|2021-08-12 22:27:20|15078.8|15076.8|15079.1|15077.1|15079.1|15077.1|15078.8|15076.8|10
1628807250000|2021-08-12 22:27:30|15078.9|15076.9|15078.7|15076.7|15078.9|15076.9|15078.7|15076.7|2
1628807260000|2021-08-12 22:27:40|||||||||4
1628807270000|2021-08-12 22:27:50|15078.6|15076.6|15078.6|15076.6|15078.6|15076.6|15078.6|15076.6|2
1628807280000|2021-08-12 22:28:00|15078.4|15076.4|15077.9|15075.9|15078.4|15076.4|15077.9|15075.9|15
1628807290000|2021-08-12 22:28:10|15078.1|15076.1|15078.2|15076.2|15078.3|15076.3|15077.9|15075.9|3
1628807300000|2021-08-12 22:28:20|15078.3|15076.3|15078.3|15076.3|15078.3|15076.3|15078.2|15076.2|5
1628807310000|2021-08-12 22:28:30|15078.2|15076.2|15078.3|15076.3|15078.3|15076.3|15078.2|15076.2|1
1628807320000|2021-08-12 22:28:40|15078.6|15076.6|15078.6|15076.6|15078.6|15076.6|15078.4|15076.4|3
1628807340000|2021-08-12 22:29:00|15078.7|15076.7|15078.6|15076.6|15078.7|15076.7|15078.6|15076.6|1
1628807360000|2021-08-12 22:29:20|15078.7|15076.7|15079.8|15077.8|15079.8|15077.8|15078.7|15076.7|7
1628807370000|2021-08-12 22:29:30|15079.7|15077.7|15080.1|15078.1|15080.1|15078.1|15079.6|15077.6|4
1628807380000|2021-08-12 22:29:40|15079.9|15077.9|15080.7|15078.7|15080.7|15078.7|15079.9|15077.9|4
1628807400000|2021-08-12 22:30:00|||||||||1
1628807420000|2021-08-12 22:30:20|15080.6|15078.6|15080.4|15078.4|15080.6|15078.6|15080.4|15078.4|1
1628807430000|2021-08-12 22:30:30|15080.3|15078.3|15080.2|15078.2|15080.3|15078.3|15080.2|15078.2|2
1628807440000|2021-08-12 22:30:40|15079.9|15077.9|15079.8|15077.8|15079.9|15077.9|15079.7|15077.7|2
1628807450000|2021-08-12 22:30:50|15079.9|15077.9|15080.1|15078.1|15080.2|15078.2|15079.9|15077.9|0
1628807460000|2021-08-12 22:31:00|15079.9|15077.9|15079.9|15077.9|15079.9|15077.9|15079.9|15077.9|2
1628807470000|2021-08-12 22:31:10|15080.1|15078.1|15080.1|15078.1|15080.3|15078.3|15079.9|15077.9|5
1628807480000|2021-08-12 22:31:20|||||||||3
1628807490000|2021-08-12 22:31:30|15080.3|15078.3|15080.1|15078.1|15080.3|15078.3|15079.9|15077.9|5
1628807500000|2021-08-12 22:31:40|15079.9|15077.9|15079.1|15077.1|15080.1|15078.1|15079.1|15077.1|7
1628807510000|2021-08-12 22:31:50|15079.2|15077.2|15079.1|15077.1|15079.2|15077.2|15079.1|15077.1|2
1628807520000|2021-08-12 22:32:00|15079.2|15077.2|15079.1|15077.1|15079.2|15077.2|15078.9|15076.9|4
1628807530000|2021-08-12 22:32:10|15078.9|15076.9|15078.8|15076.8|15078.9|15076.9|15078.8|15076.8|0
1628807540000|2021-08-12 22:32:20|15078.9|15076.9|15079.1|15077.1|15079.2|15077.2|15078.8|15076.8|8
1628807550000|2021-08-12 22:32:30|||||||||1
1628807560000|2021-08-12 22:32:40|15078.9|15076.9|15078.9|15076.9|15078.9|15076.9|15078.8|15076.8|1
1628807570000|2021-08-12 22:32:50|15078.8|15076.8|15078.8|15076.8|15078.9|15076.9|15078.8|15076.8|1
1628807580000|2021-08-12 22:33:00|15078.9|15076.9|15078.9|15076.9|15078.9|15076.9|15078.7|15076.7|2
1628807590000|2021-08-12 22:33:10|15079.1|15077.1|15079.1|15077.1|15079.2|15077.2|15079.1|15077.1|1
1628807600000|2021-08-12 22:33:20|15080.1|15078.1|15079.7|15077.7|15080.1|15078.1|15079.7|15077.7|7
1628807610000|2021-08-12 22:33:30|15079.8|15077.8|15078.8|15076.8|15079.8|15077.8|15078.8|15076.8|2
1628807620000|2021-08-12 22:33:40|||||||||1
1628807630000|2021-08-12 22:33:50|15078.9|15076.9|15079.3|15077.3|15079.3|15077.3|15078.9|15076.9|6
1628807640000|2021-08-12 22:34:00|15079.6|15077.6|15079.9|15077.9|15079.9|15077.9|15079.6|15077.6|3
1628807650000|2021-08-12 22:34:10|15079.8|15077.8|15079.8|15077.8|15079.8|15077.8|15079.8|15077.8|0
1628807670000|2021-08-12 22:34:30|||||||||1
1628807690000|2021-08-12 22:34:50|15080.1|15078.1|15079.8|15077.8|15080.1|15078.1|15079.8|15077.8|3
1628807700000|2021-08-12 22:35:00|15079.9|15077.9|15080.2|15078.2|15080.2|15078.2|15079.8|15077.8|7
1628807710000|2021-08-12 22:35:10|15080.1|15078.1|15079.8|15077.8|15080.1|15078.1|15079.8|15077.8|1
1628807720000|2021-08-12 22:35:20|15079.7|15077.7|15079.7|15077.7|15079.7|15077.7|15079.6|15077.6|2
1628807730000|2021-08-12 22:35:30|15079.8|15077.8|15080.3|15078.3|15080.6|15078.6|15079.8|15077.8|13
1628807740000|2021-08-12 22:35:40|15079.8|15077.8|15079.8|15077.8|15079.8|15077.8|15079.8|15077.8|8
1628807750000|2021-08-12 22:35:50|15079.7|15077.7|15079.3|15077.3|15079.7|15077.7|15079.3|15077.3|5
1628807790000|2021-08-12 22:36:30|15079.2|15077.2|15079.3|15077.3|15079.3|15077.3|15079.2|15077.2|1
1628807800000|2021-08-12 22:36:40|15079.2|15077.2|15079.3|15077.3|15079.3|15077.3|15079.2|15077.2|1
1628807820000|2021-08-12 22:37:00|15078.9|15076.9|15079.3|15077.3|15079.3|15077.3|15078.9|15076.9|8
1628807830000|2021-08-12 22:37:10|15079.4|15077.4|15079.3|15077.3|15079.4|15077.4|15079.1|15077.1|0
1628807840000|2021-08-12 22:37:20|15079.2|15077.2|15079.2|15077.2|15079.3|15077.3|15078.9|15076.9|2
1628807850000|2021-08-12 22:37:30|15079.1|15077.1|15079.3|15077.3|15079.3|15077.3|15079.1|15077.1|2
1628807860000|2021-08-12 22:37:40|15079.2|15077.2|15079.3|15077.3|15079.3|15077.3|15079.1|15077.1|1
1628807870000|2021-08-12 22:37:50|15079.2|15077.2|15079.3|15077.3|15079.3|15077.3|15079.2|15077.2|1
1628807880000|2021-08-12 22:38:00|15079.4|15077.4|15080.1|15078.1|15080.1|15078.1|15079.4|15077.4|5
1628807890000|2021-08-12 22:38:10|15079.9|15077.9|15080.6|15078.6|15080.6|15078.6|15079.8|15077.8|0
1628807900000|2021-08-12 22:38:20|15080.4|15078.4|15081.1|15079.1|15081.1|15079.1|15080.4|15078.4|10
1628807910000|2021-08-12 22:38:30|15080.9|15078.9|15081.4|15079.4|15081.8|15079.8|15080.8|15078.8|19
1628807920000|2021-08-12 22:38:40|15081.6|15079.6|15081.2|15079.2|15081.6|15079.6|15081.2|15079.2|1
1628807930000|2021-08-12 22:38:50|15081.3|15079.3|15081.3|15079.3|15081.6|15079.6|15081.3|15079.3|3
1628807940000|2021-08-12 22:39:00|15081.4|15079.4|15081.3|15079.3|15081.4|15079.4|15081.2|15079.2|5
1628807950000|2021-08-12 22:39:10|15081.2|15079.2|15081.3|15079.3|15081.3|15079.3|15081.2|15079.2|1
1628807960000|2021-08-12 22:39:20|15081.2|15079.2|15080.6|15078.6|15081.2|15079.2|15080.4|15078.4|9
1628807970000|2021-08-12 22:39:30|15080.7|15078.7|15080.8|15078.8|15080.8|15078.8|15080.7|15078.7|0
1628807980000|2021-08-12 22:39:40|15081.2|15079.2|15081.3|15079.3|15081.3|15079.3|15081.2|15079.2|4
1628807990000|2021-08-12 22:39:50|15081.6|15079.6|15081.6|15079.6|15081.7|15079.7|15081.2|15079.2|11
1628808000000|2021-08-12 22:40:00|15081.4|15079.4|15081.9|15079.9|15082.1|15080.1|15081.2|15079.2|2
1628808010000|2021-08-12 22:40:10|15082.1|15080.1|15081.9|15079.9|15082.1|15080.1|15081.9|15079.9|0
1628808020000|2021-08-12 22:40:20|15082.1|15080.1|15082.1|15080.1|15082.1|15080.1|15082.1|15080.1|0
1628808030000|2021-08-12 22:40:30|15081.9|15079.9|15081.9|15079.9|15081.9|15079.9|15081.8|15079.8|1
1628808040000|2021-08-12 22:40:40|15081.8|15079.8|15081.9|15079.9|15081.9|15079.9|15081.8|15079.8|0
1628808050000|2021-08-12 22:40:50|15081.8|15079.8|15081.6|15079.6|15081.8|15079.8|15081.6|15079.6|0
1628808060000|2021-08-12 22:41:00|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|15081.6|15079.6|1
1628808070000|2021-08-12 22:41:10|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|15081.3|15079.3|5
1628808080000|2021-08-12 22:41:20|15081.4|15079.4|15081.2|15079.2|15081.4|15079.4|15081.2|15079.2|3
1628808090000|2021-08-12 22:41:30|15081.1|15079.1|15081.1|15079.1|15081.1|15079.1|15080.9|15078.9|0
1628808100000|2021-08-12 22:41:40|15080.9|15078.9|15081.1|15079.1|15081.1|15079.1|15080.9|15078.9|1
1628808120000|2021-08-12 22:42:00|15081.2|15079.2|15081.3|15079.3|15081.3|15079.3|15081.2|15079.2|4
1628808130000|2021-08-12 22:42:10|15081.4|15079.4|15081.7|15079.7|15081.7|15079.7|15081.3|15079.3|9
1628808140000|2021-08-12 22:42:20|15081.8|15079.8|15081.8|15079.8|15081.9|15079.9|15081.8|15079.8|2
1628808150000|2021-08-12 22:42:30|15081.7|15079.7|15081.6|15079.6|15081.7|15079.7|15081.6|15079.6|2
1628808160000|2021-08-12 22:42:40|15081.7|15079.7|15081.6|15079.6|15081.7|15079.7|15081.6|15079.6|1
1628808170000|2021-08-12 22:42:50|15081.4|15079.4|15081.3|15079.3|15081.6|15079.6|15081.2|15079.2|2
1628808180000|2021-08-12 22:43:00|15081.4|15079.4|15081.4|15079.4|15081.4|15079.4|15081.3|15079.3|0
1628808200000|2021-08-12 22:43:20|15081.6|15079.6|15081.6|15079.6|15081.7|15079.7|15081.6|15079.6|1
1628808210000|2021-08-12 22:43:30|15081.7|15079.7|15081.4|15079.4|15081.7|15079.7|15081.4|15079.4|0
1628808220000|2021-08-12 22:43:40|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|1
1628808230000|2021-08-12 22:43:50|15081.4|15079.4|15081.4|15079.4|15081.4|15079.4|15081.4|15079.4|0
1628808240000|2021-08-12 22:44:00|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|0
1628808250000|2021-08-12 22:44:10|15081.4|15079.4|15081.6|15079.6|15081.7|15079.7|15081.3|15079.3|2
1628808260000|2021-08-12 22:44:20|15081.7|15079.7|15081.8|15079.8|15081.8|15079.8|15081.6|15079.6|2
1628808270000|2021-08-12 22:44:30|15081.9|15079.9|15081.6|15079.6|15081.9|15079.9|15081.6|15079.6|4
1628808290000|2021-08-12 22:44:50|15081.9|15079.9|15082.1|15080.1|15082.1|15080.1|15081.7|15079.7|12
1628808300000|2021-08-12 22:45:00|15081.8|15079.8|15082.1|15080.1|15082.1|15080.1|15081.8|15079.8|1
1628808310000|2021-08-12 22:45:10|15081.8|15079.8|15082.1|15080.1|15082.1|15080.1|15081.8|15079.8|2
1628808320000|2021-08-12 22:45:20|15081.9|15079.9|15082.1|15080.1|15082.1|15080.1|15081.8|15079.8|0
1628808330000|2021-08-12 22:45:30|15081.9|15079.9|15082.2|15080.2|15082.2|15080.2|15081.8|15079.8|1
1628808340000|2021-08-12 22:45:40|15082.1|15080.1|15082.1|15080.1|15082.1|15080.1|15081.7|15079.7|6
1628808350000|2021-08-12 22:45:50|15082.3|15080.3|15082.6|15080.6|15082.6|15080.6|15082.1|15080.1|4
1628808360000|2021-08-12 22:46:00|15082.4|15080.4|15082.1|15080.1|15082.4|15080.4|15082.1|15080.1|4
1628808380000|2021-08-12 22:46:20|15081.9|15079.9|15081.9|15079.9|15081.9|15079.9|15081.8|15079.8|0
1628808390000|2021-08-12 22:46:30|15082.1|15080.1|15081.8|15079.8|15082.1|15080.1|15081.8|15079.8|0
1628808400000|2021-08-12 22:46:40|15081.9|15079.9|15081.9|15079.9|15081.9|15079.9|15081.9|15079.9|0
1628808410000|2021-08-12 22:46:50|15081.7|15079.7|15081.8|15079.8|15081.8|15079.8|15081.6|15079.6|1
1628808420000|2021-08-12 22:47:00|15081.7|15079.7|15081.7|15079.7|15081.8|15079.8|15081.7|15079.7|0
1628808430000|2021-08-12 22:47:10|15081.8|15079.8|15081.7|15079.7|15081.8|15079.8|15081.7|15079.7|0
1628808440000|2021-08-12 22:47:20|15081.8|15079.8|15081.6|15079.6|15081.8|15079.8|15081.6|15079.6|1
1628808450000|2021-08-12 22:47:30|15081.4|15079.4|15081.4|15079.4|15081.4|15079.4|15081.4|15079.4|1
1628808460000|2021-08-12 22:47:40|15081.6|15079.6|15081.4|15079.4|15081.6|15079.6|15081.3|15079.3|5
1628808470000|2021-08-12 22:47:50|15081.3|15079.3|15081.3|15079.3|15081.4|15079.4|15081.3|15079.3|1
1628808480000|2021-08-12 22:48:00|15081.4|15079.4|15081.3|15079.3|15081.4|15079.4|15081.3|15079.3|0
1628808490000|2021-08-12 22:48:10|15081.4|15079.4|15081.8|15079.8|15081.8|15079.8|15081.4|15079.4|1
1628808500000|2021-08-12 22:48:20|15081.7|15079.7|15081.9|15079.9|15081.9|15079.9|15081.7|15079.7|2
1628808560000|2021-08-12 22:49:20|15082.1|15080.1|15081.4|15079.4|15082.1|15080.1|15081.4|15079.4|6
1628808570000|2021-08-12 22:49:30|15081.6|15079.6|15081.7|15079.7|15081.9|15079.9|15081.6|15079.6|3
1628808580000|2021-08-12 22:49:40|15081.6|15079.6|15081.3|15079.3|15081.6|15079.6|15081.3|15079.3|0
1628808600000|2021-08-12 22:50:00|15081.4|15079.4|15081.3|15079.3|15081.4|15079.4|15081.3|15079.3|2
1628808620000|2021-08-12 22:50:20|15081.2|15079.2|15080.6|15078.6|15081.2|15079.2|15080.6|15078.6|3
1628808630000|2021-08-12 22:50:30|15080.4|15078.4|15080.4|15078.4|15080.4|15078.4|15080.3|15078.3|0
1628808640000|2021-08-12 22:50:40|15080.3|15078.3|15080.6|15078.6|15080.6|15078.6|15080.3|15078.3|2
1628808650000|2021-08-12 22:50:50|15080.7|15078.7|15080.4|15078.4|15080.7|15078.7|15080.4|15078.4|1
1628808660000|2021-08-12 22:51:00|15080.8|15078.8|15080.8|15078.8|15080.8|15078.8|15080.7|15078.7|1
1628808670000|2021-08-12 22:51:10|15080.7|15078.7|15080.8|15078.8|15080.8|15078.8|15080.7|15078.7|1
1628808680000|2021-08-12 22:51:20|15080.7|15078.7|15080.8|15078.8|15080.8|15078.8|15080.7|15078.7|1
1628808690000|2021-08-12 22:51:30|15080.9|15078.9|15080.8|15078.8|15081.1|15079.1|15080.6|15078.6|7
1628808700000|2021-08-12 22:51:40|15080.9|15078.9|15080.8|15078.8|15080.9|15078.9|15080.7|15078.7|0
1628808710000|2021-08-12 22:51:50|15080.9|15078.9|15081.1|15079.1|15081.1|15079.1|15080.9|15078.9|2
1628808720000|2021-08-12 22:52:00|15081.2|15079.2|15081.3|15079.3|15081.3|15079.3|15081.2|15079.2|0
1628808730000|2021-08-12 22:52:10|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|5
1628808740000|2021-08-12 22:52:20|15081.4|15079.4|15081.4|15079.4|15081.4|15079.4|15081.4|15079.4|0
1628808760000|2021-08-12 22:52:40|15081.7|15079.7|15081.6|15079.6|15081.7|15079.7|15081.6|15079.6|3
1628808770000|2021-08-12 22:52:50|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|1
1628808780000|2021-08-12 22:53:00|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|0
1628808790000|2021-08-12 22:53:10|||||||||1
1628808800000|2021-08-12 22:53:20|15081.7|15079.7|15081.6|15079.6|15081.7|15079.7|15081.6|15079.6|0
1628808810000|2021-08-12 22:53:30|15081.7|15079.7|15081.8|15079.8|15081.8|15079.8|15081.6|15079.6|7
1628808820000|2021-08-12 22:53:40|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|15081.6|15079.6|1
1628808840000|2021-08-12 22:54:00|15081.9|15079.9|15081.9|15079.9|15081.9|15079.9|15081.9|15079.9|1
1628808890000|2021-08-12 22:54:50|||||||||2
1628808900000|2021-08-12 22:55:00|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|5
1628808950000|2021-08-12 22:55:50|15081.7|15079.7|15081.6|15079.6|15081.7|15079.7|15081.6|15079.6|0
1628808960000|2021-08-12 22:56:00|15081.7|15079.7|15081.8|15079.8|15081.8|15079.8|15081.7|15079.7|2
1628808970000|2021-08-12 22:56:10|15081.9|15079.9|15081.8|15079.8|15081.9|15079.9|15081.8|15079.8|0
1628809050000|2021-08-12 22:57:30|15081.9|15079.9|15081.8|15079.8|15081.9|15079.9|15081.8|15079.8|1
1628809060000|2021-08-12 22:57:40|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|15081.6|15079.6|0
1628809070000|2021-08-12 22:57:50|15081.6|15079.6|15081.6|15079.6|15081.7|15079.7|15081.6|15079.6|1
1628809080000|2021-08-12 22:58:00|15080.9|15078.9|15080.9|15078.9|15080.9|15078.9|15080.9|15078.9|3
1628809090000|2021-08-12 22:58:10|15080.8|15078.8|15080.8|15078.8|15080.8|15078.8|15080.8|15078.8|0
1628809100000|2021-08-12 22:58:20|15080.7|15078.7|15080.8|15078.8|15080.8|15078.8|15080.7|15078.7|3
1628809110000|2021-08-12 22:58:30|15080.7|15078.7|15080.3|15078.3|15080.7|15078.7|15080.3|15078.3|0
1628809130000|2021-08-12 22:58:50|15080.4|15078.4|15080.4|15078.4|15080.4|15078.4|15080.4|15078.4|2
1628809140000|2021-08-12 22:59:00|15080.3|15078.3|15080.6|15078.6|15080.6|15078.6|15080.3|15078.3|3
1628809150000|2021-08-12 22:59:10|15080.4|15078.4|15080.3|15078.3|15080.4|15078.4|15080.3|15078.3|0
1628809160000|2021-08-12 22:59:20|15080.4|15078.4|15080.6|15078.6|15080.6|15078.6|15080.3|15078.3|2
1628809170000|2021-08-12 22:59:30|15080.4|15078.4|15080.6|15078.6|15080.6|15078.6|15080.4|15078.4|2
1628809190000|2021-08-12 22:59:50|15080.7|15078.7|15080.7|15078.7|15080.7|15078.7|15080.7|15078.7|1
1628809200000|2021-08-12 23:00:00|15080.6|15078.6|15080.9|15078.9|15080.9|15078.9|15080.4|15078.4|26
1628809210000|2021-08-12 23:00:10|15080.8|15078.8|15080.7|15078.7|15080.9|15078.9|15080.7|15078.7|0
1628809220000|2021-08-12 23:00:20|15080.6|15078.6|15081.3|15079.3|15081.3|15079.3|15080.6|15078.6|11
1628809230000|2021-08-12 23:00:30|15081.2|15079.2|15080.7|15078.7|15081.2|15079.2|15080.7|15078.7|4
1628809240000|2021-08-12 23:00:40|||||||||1
1628809250000|2021-08-12 23:00:50|15080.9|15078.9|15081.8|15079.8|15081.8|15079.8|15080.8|15078.8|6
1628809260000|2021-08-12 23:01:00|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|15081.6|15079.6|4
1628809270000|2021-08-12 23:01:10|15081.6|15079.6|15080.6|15078.6|15081.6|15079.6|15080.4|15078.4|8
1628809280000|2021-08-12 23:01:20|15080.4|15078.4|15079.9|15077.9|15080.4|15078.4|15079.9|15077.9|3
1628809290000|2021-08-12 23:01:30|15079.8|15077.8|15079.6|15077.6|15079.8|15077.8|15079.4|15077.4|14
1628809300000|2021-08-12 23:01:40|15079.7|15077.7|15079.4|15077.4|15079.7|15077.7|15079.3|15077.3|2
1628809310000|2021-08-12 23:01:50|15079.6|15077.6|15079.3|15077.3|15079.6|15077.6|15079.3|15077.3|2
1628809320000|2021-08-12 23:02:00|15079.4|15077.4|15078.9|15076.9|15079.4|15077.4|15078.9|15076.9|3
1628809330000|2021-08-12 23:02:10|15078.8|15076.8|15078.7|15076.7|15078.8|15076.8|15078.7|15076.7|8
1628809340000|2021-08-12 23:02:20|15078.6|15076.6|15078.2|15076.2|15078.6|15076.6|15078.2|15076.2|12
1628809350000|2021-08-12 23:02:30|15078.3|15076.3|15078.4|15076.4|15078.4|15076.4|15078.3|15076.3|4
1628809360000|2021-08-12 23:02:40|15078.6|15076.6|15078.4|15076.4|15078.6|15076.6|15078.4|15076.4|5
1628809370000|2021-08-12 23:02:50|15078.3|15076.3|15078.3|15076.3|15078.3|15076.3|15078.3|15076.3|5
1628809380000|2021-08-12 23:03:00|||||||||1
1628809400000|2021-08-12 23:03:20|15078.2|15076.2|15078.2|15076.2|15078.3|15076.3|15078.2|15076.2|4
1628809410000|2021-08-12 23:03:30|15078.4|15076.4|15078.3|15076.3|15078.4|15076.4|15078.3|15076.3|5
1628809420000|2021-08-12 23:03:40|15078.4|15076.4|15078.4|15076.4|15078.4|15076.4|15078.4|15076.4|3
1628809430000|2021-08-12 23:03:50|15078.3|15076.3|15078.6|15076.6|15078.8|15076.8|15078.3|15076.3|8
1628809440000|2021-08-12 23:04:00|15078.7|15076.7|15078.7|15076.7|15078.7|15076.7|15078.7|15076.7|0
1628809460000|2021-08-12 23:04:20|15078.8|15076.8|15078.9|15076.9|15078.9|15076.9|15078.8|15076.8|2
1628809470000|2021-08-12 23:04:30|15078.8|15076.8|15078.8|15076.8|15078.9|15076.9|15078.8|15076.8|0
1628809480000|2021-08-12 23:04:40|15078.7|15076.7|15078.3|15076.3|15078.7|15076.7|15078.3|15076.3|8
1628809490000|2021-08-12 23:04:50|15078.2|15076.2|15078.2|15076.2|15078.2|15076.2|15078.2|15076.2|0
1628809500000|2021-08-12 23:05:00|15078.3|15076.3|15079.1|15077.1|15079.1|15077.1|15078.3|15076.3|13
1628809510000|2021-08-12 23:05:10|15078.9|15076.9|15079.4|15077.4|15079.4|15077.4|15078.8|15076.8|2
1628809550000|2021-08-12 23:05:50|15079.6|15077.6|15079.6|15077.6|15079.6|15077.6|15079.6|15077.6|2
1628809560000|2021-08-12 23:06:00|15079.7|15077.7|15079.7|15077.7|15079.7|15077.7|15079.6|15077.6|3
1628809580000|2021-08-12 23:06:20|15079.8|15077.8|15079.9|15077.9|15079.9|15077.9|15079.8|15077.8|3
1628809590000|2021-08-12 23:06:30|15080.1|15078.1|15080.1|15078.1|15080.2|15078.2|15080.1|15078.1|3
1628809600000|2021-08-12 23:06:40|15080.2|15078.2|15080.1|15078.1|15080.2|15078.2|15080.1|15078.1|1
1628809620000|2021-08-12 23:07:00|15079.8|15077.8|15079.8|15077.8|15079.8|15077.8|15079.8|15077.8|1
1628809630000|2021-08-12 23:07:10|15079.9|15077.9|15080.1|15078.1|15080.2|15078.2|15079.8|15077.8|7
1628809640000|2021-08-12 23:07:20|||||||||1
1628809650000|2021-08-12 23:07:30|15079.9|15077.9|15079.9|15077.9|15079.9|15077.9|15079.9|15077.9|0
1628809660000|2021-08-12 23:07:40|15079.8|15077.8|15079.9|15077.9|15079.9|15077.9|15079.8|15077.8|1
1628809670000|2021-08-12 23:07:50|15079.8|15077.8|15079.8|15077.8|15079.9|15077.9|15079.8|15077.8|0
1628809680000|2021-08-12 23:08:00|15079.9|15077.9|15079.7|15077.7|15079.9|15077.9|15079.7|15077.7|1
1628809690000|2021-08-12 23:08:10|||||||||2
1628809700000|2021-08-12 23:08:20|15079.6|15077.6|15079.4|15077.4|15079.6|15077.6|15079.4|15077.4|1
1628809710000|2021-08-12 23:08:30|15079.6|15077.6|15079.6|15077.6|15079.6|15077.6|15079.6|15077.6|2
1628809720000|2021-08-12 23:08:40|15079.7|15077.7|15079.7|15077.7|15079.7|15077.7|15079.7|15077.7|0
1628809730000|2021-08-12 23:08:50|15080.1|15078.1|15079.8|15077.8|15080.1|15078.1|15079.8|15077.8|4
1628809740000|2021-08-12 23:09:00|15079.7|15077.7|15078.6|15076.6|15079.7|15077.7|15078.6|15076.6|17
1628809750000|2021-08-12 23:09:10|15078.4|15076.4|15078.4|15076.4|15078.7|15076.7|15078.4|15076.4|7
1628809770000|2021-08-12 23:09:30|15078.2|15076.2|15078.2|15076.2|15078.2|15076.2|15078.1|15076.1|5
1628809780000|2021-08-12 23:09:40|15078.3|15076.3|15078.2|15076.2|15078.3|15076.3|15078.2|15076.2|4
1628809790000|2021-08-12 23:09:50|15078.3|15076.3|15078.3|15076.3|15078.3|15076.3|15078.3|15076.3|3
1628809810000|2021-08-12 23:10:10|||||||||1
1628809830000|2021-08-12 23:10:30|15078.8|15076.8|15078.8|15076.8|15078.8|15076.8|15078.8|15076.8|4
1628809840000|2021-08-12 23:10:40|15078.1|15076.1|15078.3|15076.3|15078.3|15076.3|15077.9|15075.9|84
1628809850000|2021-08-12 23:10:50|15078.4|15076.4|15079.9|15077.9|15079.9|15077.9|15078.3|15076.3|5
1628809860000|2021-08-12 23:11:00|15080.1|15078.1|15081.1|15079.1|15081.3|15079.3|15079.9|15077.9|29
1628809870000|2021-08-12 23:11:10|15080.9|15078.9|15080.8|15078.8|15080.9|15078.9|15080.8|15078.8|1
1628809880000|2021-08-12 23:11:20|15080.9|15078.9|15081.3|15079.3|15081.4|15079.4|15080.9|15078.9|3
1628809890000|2021-08-12 23:11:30|15081.2|15079.2|15081.3|15079.3|15081.4|15079.4|15081.2|15079.2|2
1628809900000|2021-08-12 23:11:40|15081.2|15079.2|15081.2|15079.2|15081.3|15079.3|15081.2|15079.2|2
1628809910000|2021-08-12 23:11:50|15081.3|15079.3|15081.2|15079.2|15081.3|15079.3|15081.1|15079.1|0
1628809920000|2021-08-12 23:12:00|15081.1|15079.1|15080.8|15078.8|15081.1|15079.1|15080.8|15078.8|1
1628809930000|2021-08-12 23:12:10|15081.2|15079.2|15081.1|15079.1|15081.2|15079.2|15081.1|15079.1|5
1628809940000|2021-08-12 23:12:20|15080.9|15078.9|15080.6|15078.6|15080.9|15078.9|15080.6|15078.6|3
1628809950000|2021-08-12 23:12:30|15080.4|15078.4|15080.7|15078.7|15080.8|15078.8|15080.3|15078.3|3
1628809960000|2021-08-12 23:12:40|15080.6|15078.6|15080.6|15078.6|15080.6|15078.6|15080.6|15078.6|1
1628809970000|2021-08-12 23:12:50|15080.7|15078.7|15080.6|15078.6|15080.8|15078.8|15080.4|15078.4|2
1628809980000|2021-08-12 23:13:00|15080.7|15078.7|15080.6|15078.6|15080.7|15078.7|15080.6|15078.6|2
1628809990000|2021-08-12 23:13:10|15080.4|15078.4|15080.3|15078.3|15080.4|15078.4|15080.3|15078.3|2
1628810010000|2021-08-12 23:13:30|15080.4|15078.4|15080.3|15078.3|15080.4|15078.4|15080.3|15078.3|1
1628810030000|2021-08-12 23:13:50|||||||||1
1628810050000|2021-08-12 23:14:10|15080.4|15078.4|15080.8|15078.8|15080.8|15078.8|15080.4|15078.4|6
1628810060000|2021-08-12 23:14:20|15080.9|15078.9|15081.6|15079.6|15081.7|15079.7|15080.9|15078.9|10
1628810070000|2021-08-12 23:14:30|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|15081.6|15079.6|2
1628810080000|2021-08-12 23:14:40|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|1
1628810100000|2021-08-12 23:15:00|15081.4|15079.4|15080.6|15078.6|15081.6|15079.6|15080.3|15078.3|17
1628810110000|2021-08-12 23:15:10|15080.3|15078.3|15080.6|15078.6|15080.6|15078.6|15080.3|15078.3|2
1628810120000|2021-08-12 23:15:20|15081.1|15079.1|15080.8|15078.8|15081.1|15079.1|15080.7|15078.7|3
1628810130000|2021-08-12 23:15:30|15080.9|15078.9|15081.6|15079.6|15081.6|15079.6|15080.8|15078.8|2
1628810140000|2021-08-12 23:15:40|15081.4|15079.4|15081.2|15079.2|15081.6|15079.6|15081.1|15079.1|3
1628810150000|2021-08-12 23:15:50|15081.3|15079.3|15081.2|15079.2|15081.3|15079.3|15081.1|15079.1|1
1628810160000|2021-08-12 23:16:00|15081.1|15079.1|15081.1|15079.1|15081.2|15079.2|15081.1|15079.1|0
1628810170000|2021-08-12 23:16:10|15080.9|15078.9|15080.8|15078.8|15080.9|15078.9|15080.8|15078.8|1
1628810180000|2021-08-12 23:16:20|15080.9|15078.9|15080.8|15078.8|15080.9|15078.9|15080.6|15078.6|1
1628810210000|2021-08-12 23:16:50|15080.9|15078.9|15080.8|15078.8|15080.9|15078.9|15080.8|15078.8|0
1628810220000|2021-08-12 23:17:00|15080.9|15078.9|15081.6|15079.6|15081.6|15079.6|15080.9|15078.9|7
1628810230000|2021-08-12 23:17:10|15081.7|15079.7|15081.6|15079.6|15081.7|15079.7|15081.6|15079.6|2
1628810240000|2021-08-12 23:17:20|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|15081.6|15079.6|1
1628810270000|2021-08-12 23:17:50|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|15081.4|15079.4|3
1628810280000|2021-08-12 23:18:00|15081.7|15079.7|15081.6|15079.6|15081.7|15079.7|15081.6|15079.6|2
1628810290000|2021-08-12 23:18:10|15081.7|15079.7|15081.6|15079.6|15081.7|15079.7|15081.6|15079.6|1
1628810300000|2021-08-12 23:18:20|15081.7|15079.7|15081.6|15079.6|15081.7|15079.7|15081.6|15079.6|0
1628810310000|2021-08-12 23:18:30|15081.7|15079.7|15082.1|15080.1|15082.1|15080.1|15081.6|15079.6|13
1628810320000|2021-08-12 23:18:40|15081.9|15079.9|15082.1|15080.1|15082.1|15080.1|15081.7|15079.7|6
1628810330000|2021-08-12 23:18:50|15081.9|15079.9|15081.8|15079.8|15082.1|15080.1|15081.8|15079.8|7
1628810340000|2021-08-12 23:19:00|||||||||2
1628810350000|2021-08-12 23:19:10|15081.9|15079.9|15081.8|15079.8|15081.9|15079.9|15081.8|15079.8|0
1628810370000|2021-08-12 23:19:30|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|1
1628810390000|2021-08-12 23:19:50|15081.1|15079.1|15081.1|15079.1|15081.1|15079.1|15081.1|15079.1|4
1628810400000|2021-08-12 23:20:00|15081.2|15079.2|15080.9|15078.9|15081.2|15079.2|15080.8|15078.8|4
1628810410000|2021-08-12 23:20:10|15080.8|15078.8|15081.6|15079.6|15081.7|15079.7|15080.8|15078.8|4
1628810420000|2021-08-12 23:20:20|15081.4|15079.4|15081.4|15079.4|15081.6|15079.6|15081.2|15079.2|2
1628810430000|2021-08-12 23:20:30|15081.6|15079.6|15081.8|15079.8|15081.8|15079.8|15081.6|15079.6|3
1628810440000|2021-08-12 23:20:40|15081.7|15079.7|15081.2|15079.2|15081.7|15079.7|15081.2|15079.2|2
1628810450000|2021-08-12 23:20:50|15081.3|15079.3|15081.1|15079.1|15081.3|15079.3|15081.1|15079.1|0
1628810460000|2021-08-12 23:21:00|15081.2|15079.2|15081.1|15079.1|15081.2|15079.2|15081.1|15079.1|2
1628810470000|2021-08-12 23:21:10|15080.9|15078.9|15081.1|15079.1|15081.1|15079.1|15080.9|15078.9|1
1628810480000|2021-08-12 23:21:20|15081.2|15079.2|15081.1|15079.1|15081.2|15079.2|15081.1|15079.1|0
1628810490000|2021-08-12 23:21:30|15081.2|15079.2|15081.1|15079.1|15081.3|15079.3|15081.1|15079.1|3
1628810500000|2021-08-12 23:21:40|15080.9|15078.9|15081.1|15079.1|15081.1|15079.1|15080.9|15078.9|1
1628810510000|2021-08-12 23:21:50|15080.9|15078.9|15081.1|15079.1|15081.1|15079.1|15080.9|15078.9|1
1628810520000|2021-08-12 23:22:00|15081.2|15079.2|15080.8|15078.8|15081.2|15079.2|15080.8|15078.8|2
1628810530000|2021-08-12 23:22:10|15080.7|15078.7|15080.6|15078.6|15080.7|15078.7|15080.4|15078.4|2
1628810540000|2021-08-12 23:22:20|15080.3|15078.3|15080.3|15078.3|15080.3|15078.3|15080.3|15078.3|3
1628810580000|2021-08-12 23:23:00|15080.4|15078.4|15080.4|15078.4|15080.4|15078.4|15080.4|15078.4|0
1628810600000|2021-08-12 23:23:20|15080.3|15078.3|15080.4|15078.4|15080.4|15078.4|15080.3|15078.3|2
1628810610000|2021-08-12 23:23:30|15080.8|15078.8|15080.8|15078.8|15080.9|15078.9|15080.8|15078.8|6
1628810620000|2021-08-12 23:23:40|15080.9|15078.9|15080.8|15078.8|15080.9|15078.9|15080.8|15078.8|0
1628810630000|2021-08-12 23:23:50|||||||||2
1628810640000|2021-08-12 23:24:00|15080.9|15078.9|15080.8|15078.8|15081.2|15079.2|15080.8|15078.8|1
1628810650000|2021-08-12 23:24:10|15080.7|15078.7|15080.7|15078.7|15080.8|15078.8|15080.7|15078.7|1
1628810660000|2021-08-12 23:24:20|15080.8|15078.8|15080.1|15078.1|15080.8|15078.8|15079.9|15077.9|4
1628810670000|2021-08-12 23:24:30|15079.9|15077.9|15080.1|15078.1|15080.2|15078.2|15079.9|15077.9|2
1628810680000|2021-08-12 23:24:40|15080.2|15078.2|15080.3|15078.3|15080.3|15078.3|15080.2|15078.2|0
1628810690000|2021-08-12 23:24:50|15080.4|15078.4|15080.3|15078.3|15080.6|15078.6|15080.3|15078.3|3
1628810700000|2021-08-12 23:25:00|15080.4|15078.4|15080.8|15078.8|15080.8|15078.8|15080.4|15078.4|3
1628810720000|2021-08-12 23:25:20|15080.9|15078.9|15081.6|15079.6|15081.6|15079.6|15080.9|15078.9|3
1628810730000|2021-08-12 23:25:30|15081.4|15079.4|15081.3|15079.3|15081.6|15079.6|15081.3|15079.3|1
1628810740000|2021-08-12 23:25:40|||||||||1
1628810750000|2021-08-12 23:25:50|15081.4|15079.4|15081.3|15079.3|15081.4|15079.4|15081.3|15079.3|0
1628810760000|2021-08-12 23:26:00|15081.4|15079.4|15081.3|15079.3|15081.4|15079.4|15081.3|15079.3|0
1628810770000|2021-08-12 23:26:10|15081.2|15079.2|15081.4|15079.4|15081.6|15079.6|15081.1|15079.1|0
1628810780000|2021-08-12 23:26:20|15081.6|15079.6|15081.3|15079.3|15081.6|15079.6|15081.3|15079.3|0
1628810790000|2021-08-12 23:26:30|15081.4|15079.4|15081.4|15079.4|15081.6|15079.6|15081.4|15079.4|0
1628810800000|2021-08-12 23:26:40|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|15081.4|15079.4|0
1628810810000|2021-08-12 23:26:50|15081.4|15079.4|15081.3|15079.3|15081.4|15079.4|15081.3|15079.3|0
1628810820000|2021-08-12 23:27:00|15081.4|15079.4|15081.6|15079.6|15081.6|15079.6|15081.4|15079.4|3
1628810860000|2021-08-12 23:27:40|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|0
1628810870000|2021-08-12 23:27:50|15081.4|15079.4|15081.2|15079.2|15081.4|15079.4|15081.2|15079.2|4
1628810880000|2021-08-12 23:28:00|15081.3|15079.3|15081.7|15079.7|15081.7|15079.7|15081.3|15079.3|8
1628810920000|2021-08-12 23:28:40|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|15081.4|15079.4|3
1628810960000|2021-08-12 23:29:20|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|0
1628810970000|2021-08-12 23:29:30|15082.2|15080.2|15081.9|15079.9|15082.2|15080.2|15081.9|15079.9|23
1628810980000|2021-08-12 23:29:40|15082.1|15080.1|15082.3|15080.3|15082.4|15080.4|15082.1|15080.1|9
1628810990000|2021-08-12 23:29:50|15082.4|15080.4|15082.2|15080.2|15082.4|15080.4|15082.2|15080.2|2
1628811000000|2021-08-12 23:30:00|15081.8|15079.8|15081.7|15079.7|15081.8|15079.8|15081.6|15079.6|10
1628811010000|2021-08-12 23:30:10|15081.2|15079.2|15081.2|15079.2|15081.2|15079.2|15081.2|15079.2|4
1628811020000|2021-08-12 23:30:20|15081.1|15079.1|15080.2|15078.2|15081.1|15079.1|15080.2|15078.2|4
1628811030000|2021-08-12 23:30:30|15080.3|15078.3|15080.2|15078.2|15080.3|15078.3|15080.2|15078.2|6
1628811040000|2021-08-12 23:30:40|15080.3|15078.3|15080.2|15078.2|15080.3|15078.3|15080.2|15078.2|1
1628811060000|2021-08-12 23:31:00|15080.1|15078.1|15080.3|15078.3|15080.3|15078.3|15079.9|15077.9|4
1628811090000|2021-08-12 23:31:30|15080.2|15078.2|15080.3|15078.3|15080.3|15078.3|15080.2|15078.2|2
1628811100000|2021-08-12 23:31:40|15080.4|15078.4|15081.1|15079.1|15081.1|15079.1|15080.4|15078.4|2
1628811110000|2021-08-12 23:31:50|||||||||1
1628811120000|2021-08-12 23:32:00|15081.2|15079.2|15081.1|15079.1|15081.2|15079.2|15081.1|15079.1|0
1628811130000|2021-08-12 23:32:10|15080.9|15078.9|15080.6|15078.6|15081.1|15079.1|15080.6|15078.6|3
1628811150000|2021-08-12 23:32:30|15080.4|15078.4|15080.7|15078.7|15080.7|15078.7|15080.4|15078.4|0
1628811170000|2021-08-12 23:32:50|15080.4|15078.4|15080.1|15078.1|15080.4|15078.4|15079.9|15077.9|1
1628811180000|2021-08-12 23:33:00|15079.9|15077.9|15079.9|15077.9|15080.1|15078.1|15079.9|15077.9|2
1628811190000|2021-08-12 23:33:10|15079.8|15077.8|15079.7|15077.7|15079.8|15077.8|15079.7|15077.7|2
1628811200000|2021-08-12 23:33:20|15079.8|15077.8|15079.7|15077.7|15079.9|15077.9|15079.7|15077.7|3
1628811210000|2021-08-12 23:33:30|15079.8|15077.8|15079.7|15077.7|15079.8|15077.8|15079.4|15077.4|5
1628811220000|2021-08-12 23:33:40|15079.6|15077.6|15079.7|15077.7|15079.7|15077.7|15079.6|15077.6|3
1628811230000|2021-08-12 23:33:50|15079.6|15077.6|15079.4|15077.4|15079.6|15077.6|15079.4|15077.4|3
1628811240000|2021-08-12 23:34:00|15079.6|15077.6|15080.1|15078.1|15080.2|15078.2|15079.6|15077.6|3
1628811250000|2021-08-12 23:34:10|15080.2|15078.2|15079.6|15077.6|15080.2|15078.2|15079.6|15077.6|1
1628811260000|2021-08-12 23:34:20|15079.7|15077.7|15079.8|15077.8|15079.8|15077.8|15079.6|15077.6|0
1628811270000|2021-08-12 23:34:30|15079.6|15077.6|15079.8|15077.8|15079.8|15077.8|15079.6|15077.6|0
1628811280000|2021-08-12 23:34:40|15079.7|15077.7|15079.4|15077.4|15079.7|15077.7|15079.4|15077.4|0
1628811290000|2021-08-12 23:34:50|15079.6|15077.6|15079.7|15077.7|15079.7|15077.7|15079.6|15077.6|2
1628811300000|2021-08-12 23:35:00|15079.8|15077.8|15079.8|15077.8|15079.8|15077.8|15079.6|15077.6|5
1628811310000|2021-08-12 23:35:10|15079.7|15077.7|15079.6|15077.6|15079.8|15077.8|15079.6|15077.6|5
1628811330000|2021-08-12 23:35:30|15079.7|15077.7|15079.7|15077.7|15079.7|15077.7|15079.7|15077.7|0
1628811350000|2021-08-12 23:35:50|15079.6|15077.6|15079.6|15077.6|15079.6|15077.6|15079.6|15077.6|0
1628811360000|2021-08-12 23:36:00|15079.7|15077.7|15079.6|15077.6|15079.7|15077.7|15079.6|15077.6|2
1628811370000|2021-08-12 23:36:10|15079.4|15077.4|15078.9|15076.9|15079.4|15077.4|15078.9|15076.9|17
1628811380000|2021-08-12 23:36:20|15078.8|15076.8|15079.2|15077.2|15079.3|15077.3|15078.8|15076.8|12
1628811390000|2021-08-12 23:36:30|15079.3|15077.3|15079.7|15077.7|15079.7|15077.7|15079.3|15077.3|1
1628811400000|2021-08-12 23:36:40|||||||||2
1628811410000|2021-08-12 23:36:50|15079.3|15077.3|15079.3|15077.3|15079.3|15077.3|15079.3|15077.3|3
1628811420000|2021-08-12 23:37:00|15079.4|15077.4|15079.4|15077.4|15079.4|15077.4|15079.4|15077.4|0
1628811430000|2021-08-12 23:37:10|15079.3|15077.3|15079.3|15077.3|15079.3|15077.3|15079.2|15077.2|2
1628811440000|2021-08-12 23:37:20|15079.4|15077.4|15079.6|15077.6|15079.7|15077.7|15079.4|15077.4|1
1628811470000|2021-08-12 23:37:50|15079.4|15077.4|15079.6|15077.6|15079.6|15077.6|15079.3|15077.3|0
1628811480000|2021-08-12 23:38:00|15079.7|15077.7|15079.7|15077.7|15079.7|15077.7|15079.7|15077.7|1
1628811490000|2021-08-12 23:38:10|15079.6|15077.6|15079.6|15077.6|15079.6|15077.6|15079.6|15077.6|2
1628811500000|2021-08-12 23:38:20|15079.4|15077.4|15079.3|15077.3|15079.4|15077.4|15079.3|15077.3|1
1628811510000|2021-08-12 23:38:30|15079.2|15077.2|15079.3|15077.3|15079.3|15077.3|15079.2|15077.2|0
1628811520000|2021-08-12 23:38:40|15079.2|15077.2|15079.2|15077.2|15079.3|15077.3|15079.1|15077.1|2
1628811530000|2021-08-12 23:38:50|15079.1|15077.1|15079.1|15077.1|15079.2|15077.2|15079.1|15077.1|0
1628811540000|2021-08-12 23:39:00|15079.2|15077.2|15079.7|15077.7|15079.7|15077.7|15079.2|15077.2|1
1628811550000|2021-08-12 23:39:10|15079.9|15077.9|15080.4|15078.4|15080.6|15078.6|15079.9|15077.9|12
1628811560000|2021-08-12 23:39:20|15080.6|15078.6|15079.8|15077.8|15080.6|15078.6|15079.8|15077.8|2
1628811570000|2021-08-12 23:39:30|15079.9|15077.9|15080.2|15078.2|15080.2|15078.2|15079.9|15077.9|6
1628811580000|2021-08-12 23:39:40|15080.1|15078.1|15080.1|15078.1|15080.2|15078.2|15079.8|15077.8|2
1628811600000|2021-08-12 23:40:00|15079.9|15077.9|15079.6|15077.6|15079.9|15077.9|15079.6|15077.6|0
1628811610000|2021-08-12 23:40:10|15079.7|15077.7|15080.1|15078.1|15080.3|15078.3|15079.7|15077.7|4
1628811620000|2021-08-12 23:40:20|15080.2|15078.2|15080.1|15078.1|15080.2|15078.2|15080.1|15078.1|0
1628811630000|2021-08-12 23:40:30|15079.9|15077.9|15079.8|15077.8|15080.1|15078.1|15079.8|15077.8|0
1628811640000|2021-08-12 23:40:40|15079.3|15077.3|15079.3|15077.3|15079.7|15077.7|15079.3|15077.3|4
1628811650000|2021-08-12 23:40:50|15079.6|15077.6|15079.8|15077.8|15079.8|15077.8|15079.6|15077.6|2
1628811660000|2021-08-12 23:41:00|15079.7|15077.7|15079.3|15077.3|15079.8|15077.8|15079.3|15077.3|7
1628811670000|2021-08-12 23:41:10|15079.4|15077.4|15079.4|15077.4|15079.4|15077.4|15079.3|15077.3|0
1628811680000|2021-08-12 23:41:20|15079.1|15077.1|15079.3|15077.3|15079.3|15077.3|15079.1|15077.1|10
1628811690000|2021-08-12 23:41:30|15079.4|15077.4|15079.8|15077.8|15079.9|15077.9|15079.4|15077.4|1
1628811700000|2021-08-12 23:41:40|15079.9|15077.9|15079.8|15077.8|15079.9|15077.9|15079.8|15077.8|1
1628811710000|2021-08-12 23:41:50|15079.7|15077.7|15080.1|15078.1|15080.1|15078.1|15079.7|15077.7|4
1628811720000|2021-08-12 23:42:00|15079.9|15077.9|15079.8|15077.8|15079.9|15077.9|15079.7|15077.7|0
1628811730000|2021-08-12 23:42:10|15079.7|15077.7|15079.6|15077.6|15079.7|15077.7|15079.6|15077.6|2
1628811740000|2021-08-12 23:42:20|15079.7|15077.7|15079.7|15077.7|15079.9|15077.9|15079.7|15077.7|3
1628811750000|2021-08-12 23:42:30|15079.6|15077.6|15079.6|15077.6|15079.6|15077.6|15079.3|15077.3|3
1628811770000|2021-08-12 23:42:50|15079.7|15077.7|15079.8|15077.8|15079.8|15077.8|15079.7|15077.7|2
1628811780000|2021-08-12 23:43:00|15079.9|15077.9|15079.9|15077.9|15079.9|15077.9|15079.8|15077.8|0
1628811800000|2021-08-12 23:43:20|||||||||1
1628811810000|2021-08-12 23:43:30|15079.8|15077.8|15079.9|15077.9|15079.9|15077.9|15079.8|15077.8|0
1628811820000|2021-08-12 23:43:40|15080.1|15078.1|15080.2|15078.2|15080.2|15078.2|15080.1|15078.1|6
1628811830000|2021-08-12 23:43:50|15080.3|15078.3|15080.3|15078.3|15080.3|15078.3|15080.3|15078.3|1
1628811840000|2021-08-12 23:44:00|15080.2|15078.2|15080.1|15078.1|15080.3|15078.3|15080.1|15078.1|7
1628811850000|2021-08-12 23:44:10|15080.3|15078.3|15080.1|15078.1|15080.3|15078.3|15080.1|15078.1|3
1628811860000|2021-08-12 23:44:20|15079.9|15077.9|15079.6|15077.6|15079.9|15077.9|15079.6|15077.6|2
1628811870000|2021-08-12 23:44:30|15079.7|15077.7|15079.3|15077.3|15079.7|15077.7|15079.1|15077.1|10
1628811880000|2021-08-12 23:44:40|15079.2|15077.2|15078.8|15076.8|15079.2|15077.2|15078.4|15076.4|7
1628811890000|2021-08-12 23:44:50|15078.9|15076.9|15078.6|15076.6|15079.1|15077.1|15078.6|15076.6|2
1628811900000|2021-08-12 23:45:00|15078.7|15076.7|15078.8|15076.8|15079.3|15077.3|15078.7|15076.7|5
1628811910000|2021-08-12 23:45:10|15078.1|15076.1|15078.1|15076.1|15078.3|15076.3|15077.8|15075.8|22
1628811920000|2021-08-12 23:45:20|15078.2|15076.2|15078.3|15076.3|15078.3|15076.3|15078.1|15076.1|2
1628811930000|2021-08-12 23:45:30|15078.4|15076.4|15077.7|15075.7|15078.4|15076.4|15077.6|15075.6|14
1628811940000|2021-08-12 23:45:40|15077.8|15075.8|15077.1|15075.1|15078.1|15076.1|15076.9|15074.9|26
1628811950000|2021-08-12 23:45:50|15076.9|15074.9|15077.3|15075.3|15077.7|15075.7|15076.9|15074.9|12
1628811960000|2021-08-12 23:46:00|15077.4|15075.4|15077.3|15075.3|15077.6|15075.6|15077.3|15075.3|0
1628811970000|2021-08-12 23:46:10|15077.2|15075.2|15076.3|15074.3|15077.2|15075.2|15075.1|15073.1|106
1628811980000|2021-08-12 23:46:20|15076.2|15074.2|15076.4|15074.4|15076.9|15074.9|15076.2|15074.2|14
1628811990000|2021-08-12 23:46:30|15076.3|15074.3|15076.3|15074.3|15076.4|15074.4|15076.2|15074.2|2
1628812000000|2021-08-12 23:46:40|15076.4|15074.4|15076.4|15074.4|15076.6|15074.6|15076.3|15074.3|11
1628812010000|2021-08-12 23:46:50|15076.3|15074.3|15076.3|15074.3|15076.3|15074.3|15076.3|15074.3|1
1628812020000|2021-08-12 23:47:00|15076.2|15074.2|15076.3|15074.3|15076.3|15074.3|15076.2|15074.2|1
1628812030000|2021-08-12 23:47:10|15076.2|15074.2|15076.2|15074.2|15076.2|15074.2|15076.2|15074.2|1
1628812040000|2021-08-12 23:47:20|15076.1|15074.1|15075.8|15073.8|15076.1|15074.1|15075.7|15073.7|7
1628812050000|2021-08-12 23:47:30|15075.9|15073.9|15075.9|15073.9|15076.1|15074.1|15075.7|15073.7|1
1628812060000|2021-08-12 23:47:40|15075.8|15073.8|15075.7|15073.7|15075.9|15073.9|15075.7|15073.7|5
1628812070000|2021-08-12 23:47:50|15075.9|15073.9|15076.1|15074.1|15076.2|15074.2|15075.9|15073.9|3
1628812080000|2021-08-12 23:48:00|15076.2|15074.2|15076.3|15074.3|15076.3|15074.3|15076.2|15074.2|3
1628812090000|2021-08-12 23:48:10|15076.4|15074.4|15076.8|15074.8|15076.8|15074.8|15076.4|15074.4|9
1628812100000|2021-08-12 23:48:20|15077.2|15075.2|15076.8|15074.8|15077.2|15075.2|15076.8|15074.8|11
1628812110000|2021-08-12 23:48:30|15077.1|15075.1|15077.1|15075.1|15077.1|15075.1|15076.9|15074.9|1
1628812120000|2021-08-12 23:48:40|15077.2|15075.2|15077.1|15075.1|15077.3|15075.3|15076.8|15074.8|5
1628812130000|2021-08-12 23:48:50|15076.9|15074.9|15076.8|15074.8|15077.1|15075.1|15076.6|15074.6|9
1628812140000|2021-08-12 23:49:00|15076.9|15074.9|15076.6|15074.6|15076.9|15074.9|15076.6|15074.6|1
1628812150000|2021-08-12 23:49:10|15076.7|15074.7|15076.6|15074.6|15076.7|15074.7|15076.6|15074.6|0
1628812160000|2021-08-12 23:49:20|15076.4|15074.4|15076.6|15074.6|15076.6|15074.6|15076.4|15074.4|6
1628812170000|2021-08-12 23:49:30|15076.7|15074.7|15076.8|15074.8|15076.8|15074.8|15076.6|15074.6|3
1628812180000|2021-08-12 23:49:40|15076.9|15074.9|15076.8|15074.8|15076.9|15074.9|15076.7|15074.7|1
1628812190000|2021-08-12 23:49:50|15076.7|15074.7|15076.4|15074.4|15076.7|15074.7|15076.4|15074.4|3
1628812200000|2021-08-12 23:50:00|15076.3|15074.3|15075.7|15073.7|15076.3|15074.3|15075.7|15073.7|8
1628812210000|2021-08-12 23:50:10|15075.3|15073.3|15075.4|15073.4|15075.8|15073.8|15075.2|15073.2|19
1628812220000|2021-08-12 23:50:20|15075.7|15073.7|15075.6|15073.6|15075.8|15073.8|15075.3|15073.3|5
1628812230000|2021-08-12 23:50:30|15075.7|15073.7|15075.1|15073.1|15075.7|15073.7|15075.1|15073.1|7
1628812240000|2021-08-12 23:50:40|15075.2|15073.2|15075.6|15073.6|15075.6|15073.6|15074.6|15072.6|19
1628812250000|2021-08-12 23:50:50|15075.4|15073.4|15075.1|15073.1|15075.4|15073.4|15075.1|15073.1|1
1628812260000|2021-08-12 23:51:00|15074.9|15072.9|15076.1|15074.1|15076.1|15074.1|15074.9|15072.9|7
1628812270000|2021-08-12 23:51:10|15075.9|15073.9|15076.1|15074.1|15076.2|15074.2|15075.9|15073.9|2
1628812280000|2021-08-12 23:51:20|15076.2|15074.2|15076.2|15074.2|15076.2|15074.2|15076.2|15074.2|2
1628812290000|2021-08-12 23:51:30|15076.3|15074.3|15076.6|15074.6|15076.6|15074.6|15076.2|15074.2|4
1628812300000|2021-08-12 23:51:40|15076.7|15074.7|15076.9|15074.9|15076.9|15074.9|15076.7|15074.7|4
1628812310000|2021-08-12 23:51:50|15076.8|15074.8|15077.1|15075.1|15077.1|15075.1|15076.8|15074.8|1
1628812320000|2021-08-12 23:52:00|15076.9|15074.9|15077.1|15075.1|15077.1|15075.1|15076.8|15074.8|5
1628812330000|2021-08-12 23:52:10|15076.9|15074.9|15077.1|15075.1|15077.2|15075.2|15076.8|15074.8|6
1628812340000|2021-08-12 23:52:20|15077.2|15075.2|15077.3|15075.3|15077.7|15075.7|15077.2|15075.2|14
1628812350000|2021-08-12 23:52:30|15077.4|15075.4|15077.3|15075.3|15077.4|15075.4|15077.2|15075.2|1
1628812360000|2021-08-12 23:52:40|15077.2|15075.2|15077.2|15075.2|15077.3|15075.3|15077.2|15075.2|1
1628812370000|2021-08-12 23:52:50|15077.1|15075.1|15077.1|15075.1|15077.1|15075.1|15077.1|15075.1|0
1628812380000|2021-08-12 23:53:00|15076.9|15074.9|15077.3|15075.3|15077.7|15075.7|15076.9|15074.9|9
1628812390000|2021-08-12 23:53:10|15077.2|15075.2|15077.1|15075.1|15077.2|15075.2|15077.1|15075.1|0
1628812400000|2021-08-12 23:53:20|15077.2|15075.2|15077.1|15075.1|15077.2|15075.2|15077.1|15075.1|1
1628812410000|2021-08-12 23:53:30|15077.3|15075.3|15076.9|15074.9|15077.3|15075.3|15076.9|15074.9|0
1628812420000|2021-08-12 23:53:40|15076.8|15074.8|15076.8|15074.8|15076.8|15074.8|15076.8|15074.8|1
1628812430000|2021-08-12 23:53:50|15076.9|15074.9|15076.8|15074.8|15077.1|15075.1|15076.8|15074.8|2
1628812440000|2021-08-12 23:54:00|15076.9|15074.9|15076.8|15074.8|15076.9|15074.9|15076.8|15074.8|0
1628812460000|2021-08-12 23:54:20|15076.9|15074.9|15077.1|15075.1|15077.1|15075.1|15076.9|15074.9|3
1628812470000|2021-08-12 23:54:30|15076.9|15074.9|15076.9|15074.9|15076.9|15074.9|15076.9|15074.9|0
1628812490000|2021-08-12 23:54:50|15077.1|15075.1|15077.1|15075.1|15077.1|15075.1|15077.1|15075.1|0
1628812500000|2021-08-12 23:55:00|15077.2|15075.2|15077.1|15075.1|15077.2|15075.2|15077.1|15075.1|0
1628812510000|2021-08-12 23:55:10|15077.2|15075.2|15076.8|15074.8|15077.2|15075.2|15076.8|15074.8|5
1628812520000|2021-08-12 23:55:20|15076.7|15074.7|15076.7|15074.7|15076.8|15074.8|15076.7|15074.7|1
1628812530000|2021-08-12 23:55:30|15076.8|15074.8|15076.7|15074.7|15076.9|15074.9|15076.6|15074.6|2
1628812540000|2021-08-12 23:55:40|15076.8|15074.8|15076.2|15074.2|15076.8|15074.8|15076.1|15074.1|5
1628812550000|2021-08-12 23:55:50|15076.1|15074.1|15076.1|15074.1|15076.2|15074.2|15075.8|15073.8|7
1628812560000|2021-08-12 23:56:00|15075.9|15073.9|15076.1|15074.1|15076.1|15074.1|15075.9|15073.9|1
1628812570000|2021-08-12 23:56:10|15075.9|15073.9|15076.1|15074.1|15076.1|15074.1|15075.8|15073.8|2
1628812580000|2021-08-12 23:56:20|15076.2|15074.2|15076.1|15074.1|15076.4|15074.4|15076.1|15074.1|4
1628812590000|2021-08-12 23:56:30|15076.2|15074.2|15076.3|15074.3|15076.4|15074.4|15076.1|15074.1|0
1628812600000|2021-08-12 23:56:40|15076.2|15074.2|15076.6|15074.6|15076.6|15074.6|15076.2|15074.2|1
1628812610000|2021-08-12 23:56:50|15076.4|15074.4|15076.8|15074.8|15077.1|15075.1|15076.3|15074.3|6
1628812620000|2021-08-12 23:57:00|15076.7|15074.7|15076.8|15074.8|15077.2|15075.2|15076.6|15074.6|9
1628812630000|2021-08-12 23:57:10|15076.9|15074.9|15076.8|15074.8|15077.2|15075.2|15076.8|15074.8|3
1628812640000|2021-08-12 23:57:20|15076.9|15074.9|15076.6|15074.6|15077.2|15075.2|15076.4|15074.4|6
1628812650000|2021-08-12 23:57:30|15076.4|15074.4|15076.4|15074.4|15076.4|15074.4|15076.3|15074.3|1
1628812660000|2021-08-12 23:57:40|15076.6|15074.6|15076.8|15074.8|15076.8|15074.8|15076.4|15074.4|3
1628812670000|2021-08-12 23:57:50|15077.1|15075.1|15077.1|15075.1|15077.1|15075.1|15077.1|15075.1|4
1628812680000|2021-08-12 23:58:00|15076.9|15074.9|15076.8|15074.8|15077.1|15075.1|15076.8|15074.8|0
1628812690000|2021-08-12 23:58:10|15077.1|15075.1|15076.8|15074.8|15077.1|15075.1|15076.8|15074.8|7
1628812700000|2021-08-12 23:58:20|15076.7|15074.7|15076.8|15074.8|15076.8|15074.8|15076.7|15074.7|1
1628812710000|2021-08-12 23:58:30|15076.7|15074.7|15076.6|15074.6|15076.8|15074.8|15076.4|15074.4|1
1628812720000|2021-08-12 23:58:40|15076.7|15074.7|15076.8|15074.8|15076.8|15074.8|15076.6|15074.6|0
1628812730000|2021-08-12 23:58:50|15076.7|15074.7|15076.8|15074.8|15076.8|15074.8|15076.6|15074.6|0
1628812740000|2021-08-12 23:59:00|15076.7|15074.7|15076.7|15074.7|15076.8|15074.8|15076.7|15074.7|1
1628812750000|2021-08-12 23:59:10|15076.6|15074.6|15076.7|15074.7|15076.7|15074.7|15076.6|15074.6|2
1628812760000|2021-08-12 23:59:20|15076.6|15074.6|15076.9|15074.9|15076.9|15074.9|15076.6|15074.6|1
1628812770000|2021-08-12 23:59:30|15076.8|15074.8|15076.9|15074.9|15076.9|15074.9|15076.7|15074.7|1
1628812780000|2021-08-12 23:59:40|15076.8|15074.8|15076.6|15074.6|15077.2|15075.2|15076.1|15074.1|14
1628812790000|2021-08-12 23:59:50|15076.7|15074.7|15076.3|15074.3|15076.7|15074.7|15076.1|15074.1|16
1628812800000|2021-08-13 00:00:00|15076.4|15074.4|15076.8|15074.8|15077.1|15075.1|15076.1|15074.1|24
1628812810000|2021-08-13 00:00:10|15076.6|15074.6|15076.4|15074.4|15076.8|15074.8|15076.3|15074.3|2
1628812820000|2021-08-13 00:00:20|15076.6|15074.6|15075.8|15073.8|15076.6|15074.6|15075.6|15073.6|6
1628812830000|2021-08-13 00:00:30|15075.7|15073.7|15075.6|15073.6|15076.1|15074.1|15075.1|15073.1|11
1628812840000|2021-08-13 00:00:40|15075.7|15073.7|15075.6|15073.6|15075.8|15073.8|15075.4|15073.4|0
1628812850000|2021-08-13 00:00:50|15075.7|15073.7|15075.1|15073.1|15075.7|15073.7|15075.1|15073.1|1
1628812860000|2021-08-13 00:01:00|15075.2|15073.2|15076.6|15074.6|15076.8|15074.8|15074.8|15072.8|19
1628812870000|2021-08-13 00:01:10|15076.7|15074.7|15075.8|15073.8|15076.8|15074.8|15075.8|15073.8|2
1628812880000|2021-08-13 00:01:20|15075.7|15073.7|15075.8|15073.8|15075.9|15073.9|15075.4|15073.4|8
1628812890000|2021-08-13 00:01:30|15075.9|15073.9|15075.7|15073.7|15075.9|15073.9|15075.6|15073.6|4
1628812900000|2021-08-13 00:01:40|15075.8|15073.8|15075.8|15073.8|15075.9|15073.9|15075.3|15073.3|2
1628812910000|2021-08-13 00:01:50|15075.9|15073.9|15075.4|15073.4|15075.9|15073.9|15075.4|15073.4|14
1628812920000|2021-08-13 00:02:00|15075.3|15073.3|15075.1|15073.1|15075.4|15073.4|15075.1|15073.1|1
1628812930000|2021-08-13 00:02:10|15075.3|15073.3|15075.7|15073.7|15075.8|15073.8|15075.1|15073.1|14
1628812940000|2021-08-13 00:02:20|15075.6|15073.6|15075.8|15073.8|15075.9|15073.9|15075.3|15073.3|3
1628812950000|2021-08-13 00:02:30|15075.7|15073.7|15076.1|15074.1|15076.1|15074.1|15075.4|15073.4|8
1628812960000|2021-08-13 00:02:40|15076.2|15074.2|15077.3|15075.3|15077.3|15075.3|15076.2|15074.2|13
1628812970000|2021-08-13 00:02:50|15077.2|15075.2|15077.1|15075.1|15077.3|15075.3|15076.9|15074.9|7
1628812980000|2021-08-13 00:03:00|15077.2|15075.2|15076.3|15074.3|15077.2|15075.2|15076.3|15074.3|6
1628812990000|2021-08-13 00:03:10|15076.2|15074.2|15075.3|15073.3|15076.2|15074.2|15075.2|15073.2|5
1628813000000|2021-08-13 00:03:20|15075.2|15073.2|15075.7|15073.7|15075.7|15073.7|15075.2|15073.2|4
1628813010000|2021-08-13 00:03:30|15075.6|15073.6|15075.2|15073.2|15075.8|15073.8|15075.2|15073.2|3
1628813020000|2021-08-13 00:03:40|15075.3|15073.3|15075.3|15073.3|15075.4|15073.4|15075.1|15073.1|4
1628813030000|2021-08-13 00:03:50|15075.2|15073.2|15075.6|15073.6|15075.8|15073.8|15075.1|15073.1|12
1628813040000|2021-08-13 00:04:00|15075.7|15073.7|15075.2|15073.2|15075.7|15073.7|15075.1|15073.1|1
1628813050000|2021-08-13 00:04:10|15075.1|15073.1|15075.4|15073.4|15075.4|15073.4|15075.1|15073.1|2
1628813060000|2021-08-13 00:04:20|15075.6|15073.6|15075.3|15073.3|15075.6|15073.6|15075.1|15073.1|3
1628813070000|2021-08-13 00:04:30|15075.2|15073.2|15075.8|15073.8|15075.8|15073.8|15075.1|15073.1|3
1628813080000|2021-08-13 00:04:40|15075.9|15073.9|15076.3|15074.3|15076.6|15074.6|15075.4|15073.4|15
1628813090000|2021-08-13 00:04:50|15076.2|15074.2|15076.3|15074.3|15076.7|15074.7|15076.1|15074.1|2
1628813100000|2021-08-13 00:05:00|15076.4|15074.4|15076.8|15074.8|15077.3|15075.3|15076.2|15074.2|17
1628813110000|2021-08-13 00:05:10|15076.9|15074.9|15076.3|15074.3|15076.9|15074.9|15076.1|15074.1|7
1628813120000|2021-08-13 00:05:20|15076.2|15074.2|15076.2|15074.2|15076.3|15074.3|15075.8|15073.8|3
1628813130000|2021-08-13 00:05:30|15076.3|15074.3|15076.4|15074.4|15076.4|15074.4|15075.8|15073.8|2
1628813140000|2021-08-13 00:05:40|15076.3|15074.3|15075.6|15073.6|15076.4|15074.4|15075.4|15073.4|3
1628813150000|2021-08-13 00:05:50|15075.4|15073.4|15075.6|15073.6|15075.6|15073.6|15074.9|15072.9|11
1628813160000|2021-08-13 00:06:00|15075.4|15073.4|15075.3|15073.3|15075.6|15073.6|15075.1|15073.1|7
1628813170000|2021-08-13 00:06:10|15074.3|15072.3|15073.8|15071.8|15074.3|15072.3|15073.6|15071.6|72
1628813180000|2021-08-13 00:06:20|15073.9|15071.9|15073.1|15071.1|15073.9|15071.9|15073.1|15071.1|16
1628813190000|2021-08-13 00:06:30|15072.9|15070.9|15072.3|15070.3|15073.1|15071.1|15072.3|15070.3|23
1628813200000|2021-08-13 00:06:40|15072.2|15070.2|15071.1|15069.1|15072.3|15070.3|15070.9|15068.9|34
1628813210000|2021-08-13 00:06:50|15071.2|15069.2|15072.6|15070.6|15072.8|15070.8|15071.2|15069.2|19
1628813220000|2021-08-13 00:07:00|15072.8|15070.8|15072.6|15070.6|15073.8|15071.8|15072.4|15070.4|30
1628813230000|2021-08-13 00:07:10|15072.4|15070.4|15073.6|15071.6|15073.6|15071.6|15072.4|15070.4|11
1628813240000|2021-08-13 00:07:20|15073.7|15071.7|15073.7|15071.7|15074.2|15072.2|15072.9|15070.9|14
1628813250000|2021-08-13 00:07:30|15073.8|15071.8|15073.6|15071.6|15073.9|15071.9|15073.2|15071.2|15
1628813260000|2021-08-13 00:07:40|15073.4|15071.4|15073.4|15071.4|15073.9|15071.9|15073.3|15071.3|3
1628813270000|2021-08-13 00:07:50|15073.6|15071.6|15073.6|15071.6|15073.8|15071.8|15073.1|15071.1|9
1628813280000|2021-08-13 00:08:00|15073.4|15071.4|15073.6|15071.6|15073.6|15071.6|15072.9|15070.9|2
1628813290000|2021-08-13 00:08:10|15073.4|15071.4|15072.6|15070.6|15073.6|15071.6|15072.6|15070.6|2
1628813300000|2021-08-13 00:08:20|15072.7|15070.7|15072.6|15070.6|15072.8|15070.8|15072.6|15070.6|0
1628813310000|2021-08-13 00:08:30|15072.4|15070.4|15071.8|15069.8|15072.4|15070.4|15071.6|15069.6|11
1628813320000|2021-08-13 00:08:40|15071.7|15069.7|15071.4|15069.4|15071.8|15069.8|15071.4|15069.4|2
1628813330000|2021-08-13 00:08:50|15070.9|15068.9|15071.1|15069.1|15071.1|15069.1|15070.6|15068.6|30
1628813340000|2021-08-13 00:09:00|15070.9|15068.9|15071.7|15069.7|15071.8|15069.8|15070.4|15068.4|16
1628813350000|2021-08-13 00:09:10|15071.6|15069.6|15071.6|15069.6|15071.9|15069.9|15071.6|15069.6|6
1628813360000|2021-08-13 00:09:20|15071.7|15069.7|15072.2|15070.2|15072.6|15070.6|15071.4|15069.4|6
1628813370000|2021-08-13 00:09:30|15072.3|15070.3|15072.6|15070.6|15072.6|15070.6|15071.6|15069.6|18
1628813380000|2021-08-13 00:09:40|15072.4|15070.4|15072.1|15070.1|15072.4|15070.4|15072.1|15070.1|1
1628813390000|2021-08-13 00:09:50|15071.9|15069.9|15072.4|15070.4|15072.4|15070.4|15071.8|15069.8|8
1628813400000|2021-08-13 00:10:00|15072.6|15070.6|15073.8|15071.8|15073.9|15071.9|15072.3|15070.3|23
1628813410000|2021-08-13 00:10:10|15073.7|15071.7|15073.8|15071.8|15074.6|15072.6|15073.6|15071.6|13
1628813420000|2021-08-13 00:10:20|15073.7|15071.7|15073.1|15071.1|15073.8|15071.8|15073.1|15071.1|6
1628813430000|2021-08-13 00:10:30|15072.9|15070.9|15072.1|15070.1|15073.1|15071.1|15071.9|15069.9|5
1628813440000|2021-08-13 00:10:40|15072.2|15070.2|15072.1|15070.1|15072.3|15070.3|15071.9|15069.9|2
1628813450000|2021-08-13 00:10:50|15072.2|15070.2|15071.7|15069.7|15072.2|15070.2|15071.6|15069.6|5
1628813460000|2021-08-13 00:11:00|15071.6|15069.6|15072.2|15070.2|15072.3|15070.3|15071.6|15069.6|21
1628813470000|2021-08-13 00:11:10|15072.3|15070.3|15071.9|15069.9|15072.3|15070.3|15071.9|15069.9|4
1628813480000|2021-08-13 00:11:20|15071.8|15069.8|15071.3|15069.3|15071.8|15069.8|15071.1|15069.1|7
1628813490000|2021-08-13 00:11:30|15071.2|15069.2|15071.3|15069.3|15071.3|15069.3|15071.1|15069.1|4
1628813500000|2021-08-13 00:11:40|15071.4|15069.4|15071.1|15069.1|15071.7|15069.7|15071.1|15069.1|9
1628813510000|2021-08-13 00:11:50|15071.2|15069.2|15072.2|15070.2|15072.2|15070.2|15071.2|15069.2|7
1628813520000|2021-08-13 00:12:00|15072.3|15070.3|15072.3|15070.3|15072.3|15070.3|15072.1|15070.1|2
1628813530000|2021-08-13 00:12:10|15072.4|15070.4|15072.8|15070.8|15072.8|15070.8|15072.3|15070.3|7
1628813540000|2021-08-13 00:12:20|15072.7|15070.7|15072.8|15070.8|15073.2|15071.2|15072.3|15070.3|5
1628813550000|2021-08-13 00:12:30|15072.9|15070.9|15073.4|15071.4|15073.4|15071.4|15072.7|15070.7|3
1628813560000|2021-08-13 00:12:40|15073.3|15071.3|15072.1|15070.1|15073.3|15071.3|15071.9|15069.9|5
1628813570000|2021-08-13 00:12:50|15071.9|15069.9|15072.1|15070.1|15072.1|15070.1|15071.9|15069.9|0
1628813580000|2021-08-13 00:13:00|15072.2|15070.2|15072.6|15070.6|15072.7|15070.7|15072.2|15070.2|5
1628813590000|2021-08-13 00:13:10|15072.4|15070.4|15072.9|15070.9|15072.9|15070.9|15072.3|15070.3|4
1628813600000|2021-08-13 00:13:20|15073.1|15071.1|15073.4|15071.4|15073.7|15071.7|15073.1|15071.1|19
1628813610000|2021-08-13 00:13:30|15073.6|15071.6|15073.3|15071.3|15073.6|15071.6|15073.1|15071.1|9
1628813620000|2021-08-13 00:13:40|15073.2|15071.2|15072.2|15070.2|15073.2|15071.2|15072.2|15070.2|6
1628813630000|2021-08-13 00:13:50|15072.3|15070.3|15072.7|15070.7|15072.9|15070.9|15072.2|15070.2|21
1628813640000|2021-08-13 00:14:00|15072.8|15070.8|15072.6|15070.6|15072.8|15070.8|15072.1|15070.1|8
1628813650000|2021-08-13 00:14:10|15072.7|15070.7|15073.2|15071.2|15073.4|15071.4|15072.7|15070.7|5
1628813660000|2021-08-13 00:14:20|15073.3|15071.3|15073.8|15071.8|15074.6|15072.6|15073.2|15071.2|67
1628813670000|2021-08-13 00:14:30|15073.9|15071.9|15073.9|15071.9|15073.9|15071.9|15073.6|15071.6|4
1628813680000|2021-08-13 00:14:40|15073.8|15071.8|15074.3|15072.3|15074.3|15072.3|15073.8|15071.8|6
1628813690000|2021-08-13 00:14:50|15074.2|15072.2|15073.9|15071.9|15074.2|15072.2|15073.9|15071.9|1
1628813700000|2021-08-13 00:15:00|15074.1|15072.1|15074.7|15072.7|15074.7|15072.7|15073.7|15071.7|8
1628813710000|2021-08-13 00:15:10|15074.6|15072.6|15075.3|15073.3|15075.6|15073.6|15074.3|15072.3|19
1628813720000|2021-08-13 00:15:20|15075.1|15073.1|15074.3|15072.3|15075.1|15073.1|15074.3|15072.3|7
1628813730000|2021-08-13 00:15:30|15074.4|15072.4|15073.9|15071.9|15074.4|15072.4|15073.9|15071.9|8
1628813740000|2021-08-13 00:15:40|15074.1|15072.1|15074.8|15072.8|15074.8|15072.8|15074.1|15072.1|3
1628813750000|2021-08-13 00:15:50|15074.9|15072.9|15074.6|15072.6|15075.1|15073.1|15074.4|15072.4|1
1628813760000|2021-08-13 00:16:00|15074.7|15072.7|15074.6|15072.6|15074.8|15072.8|15074.6|15072.6|0
1628813770000|2021-08-13 00:16:10|15075.1|15073.1|15074.3|15072.3|15075.1|15073.1|15074.3|15072.3|42
1628813780000|2021-08-13 00:16:20|15074.2|15072.2|15074.1|15072.1|15074.7|15072.7|15073.6|15071.6|48
1628813790000|2021-08-13 00:16:30|15073.9|15071.9|15074.9|15072.9|15075.1|15073.1|15073.7|15071.7|35
1628813800000|2021-08-13 00:16:40|15074.8|15072.8|15075.4|15073.4|15075.4|15073.4|15074.4|15072.4|20
1628813810000|2021-08-13 00:16:50|15075.6|15073.6|15075.4|15073.4|15075.7|15073.7|15075.3|15073.3|26
1628813820000|2021-08-13 00:17:00|15075.7|15073.7|15076.3|15074.3|15076.4|15074.4|15075.1|15073.1|15
1628813830000|2021-08-13 00:17:10|15076.2|15074.2|15076.3|15074.3|15076.4|15074.4|15075.9|15073.9|10
1628813840000|2021-08-13 00:17:20|15076.2|15074.2|15075.8|15073.8|15076.3|15074.3|15075.8|15073.8|4
1628813850000|2021-08-13 00:17:30|15075.9|15073.9|15076.3|15074.3|15076.4|15074.4|15075.8|15073.8|6
1628813860000|2021-08-13 00:17:40|15076.2|15074.2|15075.6|15073.6|15076.2|15074.2|15075.6|15073.6|2
1628813870000|2021-08-13 00:17:50|15075.4|15073.4|15075.3|15073.3|15075.6|15073.6|15075.3|15073.3|3
1628813880000|2021-08-13 00:18:00|15075.4|15073.4|15075.6|15073.6|15075.8|15073.8|15075.4|15073.4|3
1628813890000|2021-08-13 00:18:10|15075.7|15073.7|15075.3|15073.3|15075.7|15073.7|15075.3|15073.3|3
1628813900000|2021-08-13 00:18:20|15075.6|15073.6|15075.4|15073.4|15075.6|15073.6|15075.3|15073.3|3
1628813910000|2021-08-13 00:18:30|15075.3|15073.3|15075.1|15073.1|15075.4|15073.4|15074.8|15072.8|6
1628813920000|2021-08-13 00:18:40|15074.9|15072.9|15075.2|15073.2|15075.4|15073.4|15074.4|15072.4|6
1628813930000|2021-08-13 00:18:50|15074.9|15072.9|15075.1|15073.1|15075.1|15073.1|15074.7|15072.7|1
1628813940000|2021-08-13 00:19:00|15075.2|15073.2|15075.1|15073.1|15075.8|15073.8|15075.1|15073.1|2
1628813950000|2021-08-13 00:19:10|15075.2|15073.2|15076.1|15074.1|15076.2|15074.2|15075.2|15073.2|7
1628813960000|2021-08-13 00:19:20|15076.2|15074.2|15076.1|15074.1|15076.2|15074.2|15076.1|15074.1|1
1628813970000|2021-08-13 00:19:30|15076.2|15074.2|15076.3|15074.3|15076.3|15074.3|15076.1|15074.1|7
1628813980000|2021-08-13 00:19:40|15076.2|15074.2|15077.1|15075.1|15077.2|15075.2|15076.2|15074.2|20
1628813990000|2021-08-13 00:19:50|15077.2|15075.2|15077.1|15075.1|15077.2|15075.2|15076.8|15074.8|8
1628814000000|2021-08-13 00:20:00|15077.2|15075.2|15076.8|15074.8|15077.2|15075.2|15076.6|15074.6|8
1628814010000|2021-08-13 00:20:10|15077.1|15075.1|15077.4|15075.4|15077.7|15075.7|15077.1|15075.1|11
1628814020000|2021-08-13 00:20:20|15077.6|15075.6|15077.6|15075.6|15078.4|15076.4|15077.3|15075.3|36
1628814030000|2021-08-13 00:20:30|15077.4|15075.4|15076.8|15074.8|15077.6|15075.6|15076.7|15074.7|17
1628814040000|2021-08-13 00:20:40|15076.9|15074.9|15076.9|15074.9|15077.1|15075.1|15076.4|15074.4|1
1628814050000|2021-08-13 00:20:50|15076.8|15074.8|15077.1|15075.1|15077.1|15075.1|15076.7|15074.7|6
1628814060000|2021-08-13 00:21:00|15076.9|15074.9|15076.8|15074.8|15077.1|15075.1|15076.4|15074.4|15
1628814070000|2021-08-13 00:21:10|15076.9|15074.9|15076.2|15074.2|15076.9|15074.9|15076.2|15074.2|5
1628814080000|2021-08-13 00:21:20|15076.6|15074.6|15076.9|15074.9|15076.9|15074.9|15076.6|15074.6|9
1628814090000|2021-08-13 00:21:30|15076.8|15074.8|15076.3|15074.3|15077.1|15075.1|15076.3|15074.3|4
1628814100000|2021-08-13 00:21:40|15076.4|15074.4|15076.1|15074.1|15076.7|15074.7|15075.9|15073.9|1
1628814110000|2021-08-13 00:21:50|15075.9|15073.9|15075.6|15073.6|15076.1|15074.1|15075.3|15073.3|5
1628814120000|2021-08-13 00:22:00|15075.4|15073.4|15075.6|15073.6|15076.2|15074.2|15075.4|15073.4|9
1628814130000|2021-08-13 00:22:10|15075.8|15073.8|15075.8|15073.8|15075.8|15073.8|15075.8|15073.8|1
1628814140000|2021-08-13 00:22:20|15075.7|15073.7|15076.1|15074.1|15076.1|15074.1|15075.4|15073.4|0
1628814150000|2021-08-13 00:22:30|15075.9|15073.9|15075.6|15073.6|15075.9|15073.9|15075.4|15073.4|4
1628814160000|2021-08-13 00:22:40|15075.7|15073.7|15076.1|15074.1|15076.1|15074.1|15075.7|15073.7|4
1628814170000|2021-08-13 00:22:50|15075.9|15073.9|15075.8|15073.8|15075.9|15073.9|15075.6|15073.6|28
1628814180000|2021-08-13 00:23:00|15075.9|15073.9|15076.6|15074.6|15076.7|15074.7|15075.9|15073.9|9
1628814190000|2021-08-13 00:23:10|15076.7|15074.7|15077.1|15075.1|15077.1|15075.1|15076.4|15074.4|6
1628814200000|2021-08-13 00:23:20|15077.2|15075.2|15077.1|15075.1|15077.2|15075.2|15076.7|15074.7|7
1628814210000|2021-08-13 00:23:30|15076.9|15074.9|15076.9|15074.9|15077.6|15075.6|15076.8|15074.8|10
1628814220000|2021-08-13 00:23:40|15077.1|15075.1|15076.8|15074.8|15077.1|15075.1|15076.7|15074.7|2
1628814230000|2021-08-13 00:23:50|15076.9|15074.9|15076.8|15074.8|15077.1|15075.1|15076.7|15074.7|4
1628814240000|2021-08-13 00:24:00|15076.9|15074.9|15076.8|15074.8|15076.9|15074.9|15076.8|15074.8|3
1628814250000|2021-08-13 00:24:10|15076.7|15074.7|15076.6|15074.6|15076.7|15074.7|15076.3|15074.3|7
1628814260000|2021-08-13 00:24:20|15076.4|15074.4|15076.6|15074.6|15077.1|15075.1|15076.2|15074.2|12
1628814270000|2021-08-13 00:24:30|15076.7|15074.7|15076.6|15074.6|15076.7|15074.7|15076.4|15074.4|0
1628814280000|2021-08-13 00:24:40|15076.7|15074.7|15076.3|15074.3|15076.9|15074.9|15076.3|15074.3|2
1628814290000|2021-08-13 00:24:50|15076.7|15074.7|15076.8|15074.8|15076.8|15074.8|15076.3|15074.3|1
1628814300000|2021-08-13 00:25:00|15076.7|15074.7|15076.9|15074.9|15076.9|15074.9|15076.3|15074.3|3
1628814310000|2021-08-13 00:25:10|15077.1|15075.1|15077.1|15075.1|15077.2|15075.2|15077.1|15075.1|1
1628814320000|2021-08-13 00:25:20|15077.4|15075.4|15076.8|15074.8|15077.6|15075.6|15076.8|15074.8|13
1628814330000|2021-08-13 00:25:30|15076.7|15074.7|15076.7|15074.7|15076.9|15074.9|15076.7|15074.7|0
1628814340000|2021-08-13 00:25:40|15076.4|15074.4|15077.1|15075.1|15077.1|15075.1|15076.4|15074.4|6
1628814350000|2021-08-13 00:25:50|15076.9|15074.9|15076.8|15074.8|15077.1|15075.1|15076.6|15074.6|2
1628814360000|2021-08-13 00:26:00|15076.7|15074.7|15076.6|15074.6|15077.2|15075.2|15076.6|15074.6|6
1628814370000|2021-08-13 00:26:10|15076.7|15074.7|15076.7|15074.7|15076.9|15074.9|15076.7|15074.7|1
1628814380000|2021-08-13 00:26:20|15076.8|15074.8|15076.4|15074.4|15076.8|15074.8|15076.3|15074.3|2
1628814390000|2021-08-13 00:26:30|15076.6|15074.6|15076.6|15074.6|15076.6|15074.6|15076.3|15074.3|1
1628814410000|2021-08-13 00:26:50|15076.2|15074.2|15076.6|15074.6|15076.7|15074.7|15076.2|15074.2|8
1628814420000|2021-08-13 00:27:00|15076.7|15074.7|15076.2|15074.2|15076.7|15074.7|15076.2|15074.2|4
1628814430000|2021-08-13 00:27:10|15076.1|15074.1|15076.3|15074.3|15076.3|15074.3|15075.8|15073.8|8
1628814440000|2021-08-13 00:27:20|15076.4|15074.4|15076.3|15074.3|15076.6|15074.6|15076.3|15074.3|0
1628814450000|2021-08-13 00:27:30|15076.4|15074.4|15076.3|15074.3|15076.4|15074.4|15076.3|15074.3|0
1628814460000|2021-08-13 00:27:40|15076.4|15074.4|15075.9|15073.9|15076.6|15074.6|15075.8|15073.8|2
1628814470000|2021-08-13 00:27:50|15076.1|15074.1|15076.3|15074.3|15076.6|15074.6|15076.1|15074.1|10
1628814480000|2021-08-13 00:28:00|15076.4|15074.4|15076.3|15074.3|15076.4|15074.4|15076.3|15074.3|7
1628814490000|2021-08-13 00:28:10|15076.4|15074.4|15076.8|15074.8|15076.8|15074.8|15076.3|15074.3|9
1628814500000|2021-08-13 00:28:20|15076.9|15074.9|15076.9|15074.9|15077.2|15075.2|15076.9|15074.9|4
1628814510000|2021-08-13 00:28:30|15077.1|15075.1|15076.7|15074.7|15077.1|15075.1|15076.7|15074.7|3
1628814520000|2021-08-13 00:28:40|15076.8|15074.8|15077.3|15075.3|15077.4|15075.4|15076.8|15074.8|13
1628814530000|2021-08-13 00:28:50|15077.4|15075.4|15077.6|15075.6|15077.6|15075.6|15077.3|15075.3|3
1628814540000|2021-08-13 00:29:00|15077.7|15075.7|15076.9|15074.9|15077.7|15075.7|15076.8|15074.8|4
1628814550000|2021-08-13 00:29:10|15077.1|15075.1|15076.9|15074.9|15077.1|15075.1|15076.9|15074.9|1
1628814560000|2021-08-13 00:29:20|15077.1|15075.1|15077.1|15075.1|15077.2|15075.2|15077.1|15075.1|1
1628814570000|2021-08-13 00:29:30|||||||||2
1628814580000|2021-08-13 00:29:40|||||||||1
1628814590000|2021-08-13 00:29:50|15077.2|15075.2|15078.3|15076.3|15078.4|15076.4|15077.2|15075.2|10
1628814600000|2021-08-13 00:30:00|15078.4|15076.4|15077.8|15075.8|15078.4|15076.4|15077.8|15075.8|5
1628814610000|2021-08-13 00:30:10|15077.9|15075.9|15078.3|15076.3|15078.3|15076.3|15077.6|15075.6|8
1628814620000|2021-08-13 00:30:20|15078.4|15076.4|15078.3|15076.3|15078.6|15076.6|15078.2|15076.2|28
1628814630000|2021-08-13 00:30:30|15078.4|15076.4|15078.6|15076.6|15078.7|15076.7|15078.3|15076.3|31
1628814640000|2021-08-13 00:30:40|15078.7|15076.7|15078.8|15076.8|15078.9|15076.9|15078.6|15076.6|2
1628814650000|2021-08-13 00:30:50|15078.9|15076.9|15081.8|15079.8|15081.9|15079.9|15078.9|15076.9|96
1628814660000|2021-08-13 00:31:00|15081.9|15079.9|15082.3|15080.3|15082.8|15080.8|15081.9|15079.9|104
1628814670000|2021-08-13 00:31:10|15082.2|15080.2|15082.3|15080.3|15082.7|15080.7|15082.1|15080.1|14
1628814680000|2021-08-13 00:31:20|15082.2|15080.2|15082.1|15080.1|15082.3|15080.3|15081.8|15079.8|9
1628814690000|2021-08-13 00:31:30|15081.9|15079.9|15081.4|15079.4|15082.1|15080.1|15081.3|15079.3|6
1628814700000|2021-08-13 00:31:40|15081.3|15079.3|15081.6|15079.6|15081.7|15079.7|15081.2|15079.2|21
1628814710000|2021-08-13 00:31:50|15081.7|15079.7|15081.6|15079.6|15081.7|15079.7|15081.4|15079.4|3
1628814720000|2021-08-13 00:32:00|15081.4|15079.4|15081.3|15079.3|15081.6|15079.6|15081.1|15079.1|17
1628814730000|2021-08-13 00:32:10|15081.2|15079.2|15081.3|15079.3|15081.4|15079.4|15080.7|15078.7|11
1628814740000|2021-08-13 00:32:20|15081.2|15079.2|15081.4|15079.4|15081.4|15079.4|15081.1|15079.1|1
1628814750000|2021-08-13 00:32:30|15081.6|15079.6|15082.1|15080.1|15082.1|15080.1|15081.6|15079.6|7
1628814760000|2021-08-13 00:32:40|15081.9|15079.9|15082.2|15080.2|15082.2|15080.2|15081.7|15079.7|1
1628814770000|2021-08-13 00:32:50|15082.1|15080.1|15082.2|15080.2|15082.6|15080.6|15082.1|15080.1|9
1628814780000|2021-08-13 00:33:00|15082.3|15080.3|15082.8|15080.8|15083.1|15081.1|15082.3|15080.3|23
1628814790000|2021-08-13 00:33:10|15082.9|15080.9|15082.8|15080.8|15083.1|15081.1|15082.7|15080.7|29
1628814800000|2021-08-13 00:33:20|15082.9|15080.9|15082.4|15080.4|15082.9|15080.9|15082.2|15080.2|12
1628814810000|2021-08-13 00:33:30|15082.3|15080.3|15082.6|15080.6|15082.6|15080.6|15082.2|15080.2|3
1628814820000|2021-08-13 00:33:40|15082.4|15080.4|15082.7|15080.7|15082.7|15080.7|15082.3|15080.3|5
1628814830000|2021-08-13 00:33:50|15082.8|15080.8|15082.6|15080.6|15082.8|15080.8|15082.3|15080.3|8
1628814840000|2021-08-13 00:34:00|15082.4|15080.4|15082.6|15080.6|15082.7|15080.7|15082.3|15080.3|1
1628814850000|2021-08-13 00:34:10|15082.4|15080.4|15082.6|15080.6|15082.6|15080.6|15082.4|15080.4|3
1628814860000|2021-08-13 00:34:20|15082.7|15080.7|15082.8|15080.8|15083.1|15081.1|15082.6|15080.6|2
1628814870000|2021-08-13 00:34:30|15082.9|15080.9|15083.3|15081.3|15083.6|15081.6|15082.8|15080.8|15
1628814880000|2021-08-13 00:34:40|15083.2|15081.2|15083.3|15081.3|15083.6|15081.6|15083.2|15081.2|2
1628814890000|2021-08-13 00:34:50|15083.2|15081.2|15083.8|15081.8|15083.8|15081.8|15083.2|15081.2|15
1628814900000|2021-08-13 00:35:00|15083.9|15081.9|15084.1|15082.1|15084.6|15082.6|15083.8|15081.8|20
1628814910000|2021-08-13 00:35:10|15084.2|15082.2|15083.6|15081.6|15084.2|15082.2|15083.6|15081.6|11
1628814920000|2021-08-13 00:35:20|15083.4|15081.4|15083.1|15081.1|15083.7|15081.7|15082.9|15080.9|9
1628814930000|2021-08-13 00:35:30|15082.9|15080.9|15083.1|15081.1|15083.2|15081.2|15082.9|15080.9|3
1628814940000|2021-08-13 00:35:40|15082.9|15080.9|15083.1|15081.1|15083.1|15081.1|15082.9|15080.9|1
1628814950000|2021-08-13 00:35:50|15082.9|15080.9|15082.6|15080.6|15083.1|15081.1|15082.6|15080.6|7
1628814960000|2021-08-13 00:36:00|15082.7|15080.7|15082.3|15080.3|15082.8|15080.8|15082.3|15080.3|5
1628814970000|2021-08-13 00:36:10|||||||||2
1628814980000|2021-08-13 00:36:20|15082.4|15080.4|15082.4|15080.4|15082.8|15080.8|15082.3|15080.3|3
1628814990000|2021-08-13 00:36:30|15082.6|15080.6|15082.3|15080.3|15082.6|15080.6|15082.1|15080.1|2
1628815000000|2021-08-13 00:36:40|15082.2|15080.2|15082.2|15080.2|15082.3|15080.3|15081.9|15079.9|4
1628815010000|2021-08-13 00:36:50|15082.1|15080.1|15081.9|15079.9|15082.1|15080.1|15081.7|15079.7|14
1628815020000|2021-08-13 00:37:00|15081.7|15079.7|15082.3|15080.3|15082.3|15080.3|15081.2|15079.2|20
1628815030000|2021-08-13 00:37:10|15082.2|15080.2|15082.2|15080.2|15082.3|15080.3|15082.2|15080.2|2
1628815040000|2021-08-13 00:37:20|15082.1|15080.1|15082.1|15080.1|15082.3|15080.3|15081.9|15079.9|6
1628815050000|2021-08-13 00:37:30|15082.2|15080.2|15082.6|15080.6|15082.7|15080.7|15082.1|15080.1|3
1628815060000|2021-08-13 00:37:40|15082.4|15080.4|15082.1|15080.1|15082.4|15080.4|15082.1|15080.1|1
1628815070000|2021-08-13 00:37:50|15081.9|15079.9|15081.8|15079.8|15082.1|15080.1|15081.8|15079.8|3
1628815080000|2021-08-13 00:38:00|15081.7|15079.7|15081.8|15079.8|15081.8|15079.8|15081.3|15079.3|6
1628815090000|2021-08-13 00:38:10|15081.7|15079.7|15081.8|15079.8|15081.9|15079.9|15081.6|15079.6|1
1628815100000|2021-08-13 00:38:20|15081.9|15079.9|15081.6|15079.6|15081.9|15079.9|15081.4|15079.4|14
1628815110000|2021-08-13 00:38:30|15081.4|15079.4|15081.4|15079.4|15081.4|15079.4|15081.4|15079.4|0
1628815120000|2021-08-13 00:38:40|15081.3|15079.3|15081.3|15079.3|15081.4|15079.4|15081.2|15079.2|2
1628815130000|2021-08-13 00:38:50|15081.2|15079.2|15081.3|15079.3|15081.6|15079.6|15081.2|15079.2|1
1628815140000|2021-08-13 00:39:00|15081.4|15079.4|15081.8|15079.8|15082.1|15080.1|15081.3|15079.3|8
1628815150000|2021-08-13 00:39:10|15081.9|15079.9|15082.1|15080.1|15082.1|15080.1|15081.7|15079.7|2
1628815160000|2021-08-13 00:39:20|||||||||1
1628815170000|2021-08-13 00:39:30|15081.9|15079.9|15081.3|15079.3|15081.9|15079.9|15081.1|15079.1|5
1628815180000|2021-08-13 00:39:40|15081.4|15079.4|15081.1|15079.1|15081.4|15079.4|15081.1|15079.1|1
1628815190000|2021-08-13 00:39:50|15080.9|15078.9|15080.6|15078.6|15080.9|15078.9|15080.4|15078.4|6
1628815200000|2021-08-13 00:40:00|15080.4|15078.4|15080.1|15078.1|15081.1|15079.1|15080.1|15078.1|17
1628815210000|2021-08-13 00:40:10|15079.9|15077.9|15079.3|15077.3|15080.1|15078.1|15079.3|15077.3|13
1628815220000|2021-08-13 00:40:20|15079.2|15077.2|15079.4|15077.4|15079.6|15077.6|15078.9|15076.9|12
1628815230000|2021-08-13 00:40:30|15079.3|15077.3|15078.8|15076.8|15079.3|15077.3|15078.8|15076.8|17
1628815240000|2021-08-13 00:40:40|15078.7|15076.7|15078.8|15076.8|15078.8|15076.8|15078.7|15076.7|3
1628815250000|2021-08-13 00:40:50|15078.9|15076.9|15078.7|15076.7|15078.9|15076.9|15078.6|15076.6|11
1628815260000|2021-08-13 00:41:00|15078.8|15076.8|15078.6|15076.6|15078.8|15076.8|15078.6|15076.6|0
1628815270000|2021-08-13 00:41:10|15078.1|15076.1|15077.8|15075.8|15078.2|15076.2|15077.7|15075.7|13
1628815280000|2021-08-13 00:41:20|15078.1|15076.1|15079.1|15077.1|15079.2|15077.2|15077.9|15075.9|17
1628815290000|2021-08-13 00:41:30|15078.9|15076.9|15079.6|15077.6|15079.7|15077.7|15078.8|15076.8|11
1628815300000|2021-08-13 00:41:40|15079.4|15077.4|15079.2|15077.2|15079.6|15077.6|15079.1|15077.1|2
1628815310000|2021-08-13 00:41:50|15079.3|15077.3|15079.2|15077.2|15079.6|15077.6|15079.2|15077.2|3
1628815320000|2021-08-13 00:42:00|15079.1|15077.1|15078.8|15076.8|15079.2|15077.2|15078.7|15076.7|17
1628815330000|2021-08-13 00:42:10|15078.7|15076.7|15079.3|15077.3|15079.3|15077.3|15078.6|15076.6|6
1628815340000|2021-08-13 00:42:20|15079.4|15077.4|15078.8|15076.8|15079.4|15077.4|15078.8|15076.8|17
1628815350000|2021-08-13 00:42:30|15078.9|15076.9|15079.2|15077.2|15079.3|15077.3|15078.9|15076.9|4
1628815360000|2021-08-13 00:42:40|15079.3|15077.3|15079.3|15077.3|15079.4|15077.4|15079.3|15077.3|2
1628815370000|2021-08-13 00:42:50|15079.2|15077.2|15079.3|15077.3|15079.4|15077.4|15079.1|15077.1|1
1628815380000|2021-08-13 00:43:00|15079.2|15077.2|15079.3|15077.3|15079.4|15077.4|15079.2|15077.2|3
1628815390000|2021-08-13 00:43:10|15079.2|15077.2|15080.3|15078.3|15080.3|15078.3|15079.2|15077.2|6
1628815400000|2021-08-13 00:43:20|15080.2|15078.2|15080.3|15078.3|15080.4|15078.4|15080.1|15078.1|9
1628815410000|2021-08-13 00:43:30|15080.4|15078.4|15080.3|15078.3|15080.6|15078.6|15080.1|15078.1|6
1628815420000|2021-08-13 00:43:40|15080.2|15078.2|15080.2|15078.2|15080.3|15078.3|15079.6|15077.6|1
1628815430000|2021-08-13 00:43:50|15080.1|15078.1|15080.1|15078.1|15080.4|15078.4|15079.9|15077.9|2
1628815440000|2021-08-13 00:44:00|15080.2|15078.2|15080.6|15078.6|15080.6|15078.6|15080.1|15078.1|6
1628815450000|2021-08-13 00:44:10|15080.4|15078.4|15080.6|15078.6|15080.6|15078.6|15080.3|15078.3|5
1628815460000|2021-08-13 00:44:20|15080.7|15078.7|15080.6|15078.6|15080.7|15078.7|15080.2|15078.2|7
1628815470000|2021-08-13 00:44:30|15080.7|15078.7|15080.6|15078.6|15080.7|15078.7|15080.4|15078.4|4
1628815480000|2021-08-13 00:44:40|15080.8|15078.8|15080.8|15078.8|15081.1|15079.1|15080.7|15078.7|7
1628815490000|2021-08-13 00:44:50|15080.7|15078.7|15080.3|15078.3|15080.7|15078.7|15080.2|15078.2|0
1628815500000|2021-08-13 00:45:00|15080.2|15078.2|15079.8|15077.8|15080.4|15078.4|15079.7|15077.7|5
1628815510000|2021-08-13 00:45:10|15079.9|15077.9|15080.1|15078.1|15080.1|15078.1|15079.7|15077.7|2
1628815520000|2021-08-13 00:45:20|15079.9|15077.9|15080.2|15078.2|15080.2|15078.2|15079.9|15077.9|2
1628815530000|2021-08-13 00:45:30|15080.1|15078.1|15079.9|15077.9|15080.1|15078.1|15079.7|15077.7|7
1628815540000|2021-08-13 00:45:40|15079.8|15077.8|15079.6|15077.6|15079.9|15077.9|15079.3|15077.3|7
1628815550000|2021-08-13 00:45:50|15079.4|15077.4|15079.8|15077.8|15079.8|15077.8|15079.4|15077.4|4
1628815560000|2021-08-13 00:46:00|15079.7|15077.7|15079.3|15077.3|15079.7|15077.7|15079.2|15077.2|3
1628815570000|2021-08-13 00:46:10|15079.2|15077.2|15079.3|15077.3|15079.3|15077.3|15078.9|15076.9|5
1628815580000|2021-08-13 00:46:20|15079.2|15077.2|15078.6|15076.6|15079.3|15077.3|15078.6|15076.6|7
1628815590000|2021-08-13 00:46:30|15078.3|15076.3|15078.3|15076.3|15078.3|15076.3|15078.2|15076.2|3
1628815600000|2021-08-13 00:46:40|15078.2|15076.2|15078.3|15076.3|15078.4|15076.4|15078.2|15076.2|5
1628815610000|2021-08-13 00:46:50|15078.4|15076.4|15078.4|15076.4|15078.6|15076.6|15078.4|15076.4|2
1628815620000|2021-08-13 00:47:00|15078.1|15076.1|15078.1|15076.1|15078.4|15076.4|15077.9|15075.9|14
1628815630000|2021-08-13 00:47:10|15078.3|15076.3|15078.6|15076.6|15078.6|15076.6|15078.1|15076.1|15
1628815640000|2021-08-13 00:47:20|15078.4|15076.4|15078.3|15076.3|15078.4|15076.4|15078.1|15076.1|0
1628815650000|2021-08-13 00:47:30|15078.2|15076.2|15078.3|15076.3|15078.7|15076.7|15078.1|15076.1|9
1628815660000|2021-08-13 00:47:40|15078.4|15076.4|15078.8|15076.8|15079.1|15077.1|15078.4|15076.4|3
1628815670000|2021-08-13 00:47:50|15078.9|15076.9|15079.1|15077.1|15079.6|15077.6|15078.8|15076.8|13
1628815680000|2021-08-13 00:48:00|15079.2|15077.2|15079.4|15077.4|15079.6|15077.6|15079.2|15077.2|0
1628815690000|2021-08-13 00:48:10|15079.2|15077.2|15079.1|15077.1|15079.2|15077.2|15078.8|15076.8|1
1628815700000|2021-08-13 00:48:20|15079.2|15077.2|15078.9|15076.9|15079.6|15077.6|15078.7|15076.7|17
1628815710000|2021-08-13 00:48:30|15079.1|15077.1|15078.9|15076.9|15079.1|15077.1|15078.7|15076.7|5
1628815730000|2021-08-13 00:48:50|15078.8|15076.8|15079.3|15077.3|15079.3|15077.3|15078.8|15076.8|4
1628815740000|2021-08-13 00:49:00|15079.2|15077.2|15079.3|15077.3|15079.3|15077.3|15079.1|15077.1|2
1628815750000|2021-08-13 00:49:10|15079.2|15077.2|15078.7|15076.7|15079.3|15077.3|15078.7|15076.7|7
1628815760000|2021-08-13 00:49:20|||||||||1
1628815770000|2021-08-13 00:49:30|15078.8|15076.8|15078.8|15076.8|15078.8|15076.8|15078.8|15076.8|2
1628815780000|2021-08-13 00:49:40|15078.9|15076.9|15079.1|15077.1|15079.2|15077.2|15078.9|15076.9|0
1628815790000|2021-08-13 00:49:50|15078.9|15076.9|15079.4|15077.4|15079.6|15077.6|15078.9|15076.9|4
1628815800000|2021-08-13 00:50:00|15079.6|15077.6|15079.1|15077.1|15079.9|15077.9|15079.1|15077.1|6
1628815820000|2021-08-13 00:50:20|15079.2|15077.2|15079.2|15077.2|15079.2|15077.2|15079.2|15077.2|0
1628815830000|2021-08-13 00:50:30|15079.1|15077.1|15079.6|15077.6|15079.6|15077.6|15078.9|15076.9|4
1628815840000|2021-08-13 00:50:40|15079.8|15077.8|15080.1|15078.1|15080.2|15078.2|15079.8|15077.8|3
1628815850000|2021-08-13 00:50:50|15080.2|15078.2|15079.9|15077.9|15080.2|15078.2|15079.9|15077.9|2
1628815860000|2021-08-13 00:51:00|15079.8|15077.8|15080.6|15078.6|15080.6|15078.6|15079.8|15077.8|8
1628815870000|2021-08-13 00:51:10|15080.7|15078.7|15080.6|15078.6|15080.7|15078.7|15080.6|15078.6|3
1628815880000|2021-08-13 00:51:20|15080.7|15078.7|15080.3|15078.3|15080.7|15078.7|15080.2|15078.2|18
1628815890000|2021-08-13 00:51:30|15080.2|15078.2|15080.7|15078.7|15080.9|15078.9|15080.2|15078.2|13
1628815900000|2021-08-13 00:51:40|15080.3|15078.3|15080.1|15078.1|15080.3|15078.3|15079.9|15077.9|11
1628815910000|2021-08-13 00:51:50|15080.2|15078.2|15080.2|15078.2|15080.3|15078.3|15080.1|15078.1|0
1628815920000|2021-08-13 00:52:00|15080.1|15078.1|15080.1|15078.1|15080.3|15078.3|15079.9|15077.9|3
1628815930000|2021-08-13 00:52:10|15079.9|15077.9|15080.6|15078.6|15080.9|15078.9|15079.9|15077.9|9
1628815940000|2021-08-13 00:52:20|15080.4|15078.4|15080.3|15078.3|15080.4|15078.4|15080.3|15078.3|0
1628815950000|2021-08-13 00:52:30|15080.4|15078.4|15080.8|15078.8|15080.8|15078.8|15080.4|15078.4|0
1628815960000|2021-08-13 00:52:40|15080.9|15078.9|15080.7|15078.7|15080.9|15078.9|15080.7|15078.7|2
1628815970000|2021-08-13 00:52:50|15080.4|15078.4|15080.4|15078.4|15080.4|15078.4|15080.4|15078.4|2
1628815980000|2021-08-13 00:53:00|15080.6|15078.6|15079.8|15077.8|15080.6|15078.6|15079.8|15077.8|2
1628815990000|2021-08-13 00:53:10|15079.7|15077.7|15079.1|15077.1|15079.7|15077.7|15078.9|15076.9|9
1628816000000|2021-08-13 00:53:20|15079.2|15077.2|15079.6|15077.6|15079.7|15077.7|15079.2|15077.2|4
1628816010000|2021-08-13 00:53:30|15079.4|15077.4|15079.3|15077.3|15079.6|15077.6|15078.8|15076.8|1
1628816020000|2021-08-13 00:53:40|15079.2|15077.2|15079.3|15077.3|15079.3|15077.3|15079.1|15077.1|0
1628816030000|2021-08-13 00:53:50|15079.2|15077.2|15078.6|15076.6|15079.3|15077.3|15078.6|15076.6|18
1628816040000|2021-08-13 00:54:00|15078.4|15076.4|15078.8|15076.8|15078.8|15076.8|15078.4|15076.4|1
1628816050000|2021-08-13 00:54:10|15078.7|15076.7|15078.4|15076.4|15078.9|15076.9|15078.2|15076.2|17
1628816060000|2021-08-13 00:54:20|15078.3|15076.3|15078.2|15076.2|15078.3|15076.3|15078.2|15076.2|3
1628816070000|2021-08-13 00:54:30|15077.9|15075.9|15078.1|15076.1|15078.3|15076.3|15077.9|15075.9|30
1628816080000|2021-08-13 00:54:40|15078.2|15076.2|15078.2|15076.2|15078.3|15076.3|15078.1|15076.1|1
1628816090000|2021-08-13 00:54:50|15078.3|15076.3|15078.2|15076.2|15078.6|15076.6|15078.1|15076.1|1
1628816100000|2021-08-13 00:55:00|15078.3|15076.3|15078.8|15076.8|15079.1|15077.1|15077.9|15075.9|12
1628816110000|2021-08-13 00:55:10|15078.7|15076.7|15079.3|15077.3|15079.3|15077.3|15078.7|15076.7|7
1628816120000|2021-08-13 00:55:20|15079.2|15077.2|15079.6|15077.6|15079.8|15077.8|15079.1|15077.1|2
1628816130000|2021-08-13 00:55:30|15079.7|15077.7|15080.1|15078.1|15080.2|15078.2|15079.7|15077.7|6
1628816140000|2021-08-13 00:55:40|15079.9|15077.9|15080.1|15078.1|15080.1|15078.1|15079.7|15077.7|3
1628816150000|2021-08-13 00:55:50|15079.9|15077.9|15079.9|15077.9|15080.1|15078.1|15079.7|15077.7|2
1628816160000|2021-08-13 00:56:00|15079.8|15077.8|15079.7|15077.7|15079.8|15077.8|15079.6|15077.6|0
1628816170000|2021-08-13 00:56:10|15079.6|15077.6|15079.8|15077.8|15080.1|15078.1|15079.6|15077.6|1
1628816180000|2021-08-13 00:56:20|15079.9|15077.9|15080.1|15078.1|15080.3|15078.3|15079.8|15077.8|9
1628816200000|2021-08-13 00:56:40|15079.9|15077.9|15079.6|15077.6|15079.9|15077.9|15079.6|15077.6|1
1628816220000|2021-08-13 00:57:00|15079.4|15077.4|15079.1|15077.1|15079.4|15077.4|15079.1|15077.1|2
1628816230000|2021-08-13 00:57:10|15078.9|15076.9|15078.9|15076.9|15079.3|15077.3|15078.4|15076.4|1
1628816240000|2021-08-13 00:57:20|15078.8|15076.8|15078.2|15076.2|15078.9|15076.9|15078.2|15076.2|2
1628816250000|2021-08-13 00:57:30|15078.3|15076.3|15078.1|15076.1|15078.6|15076.6|15078.1|15076.1|2
1628816260000|2021-08-13 00:57:40|15078.2|15076.2|15078.2|15076.2|15078.3|15076.3|15077.9|15075.9|9
1628816270000|2021-08-13 00:57:50|15078.3|15076.3|15078.3|15076.3|15078.6|15076.6|15078.1|15076.1|3
1628816280000|2021-08-13 00:58:00|15078.2|15076.2|15078.2|15076.2|15078.3|15076.3|15077.8|15075.8|8
1628816290000|2021-08-13 00:58:10|15078.1|15076.1|15077.9|15075.9|15078.3|15076.3|15077.9|15075.9|4
1628816300000|2021-08-13 00:58:20|15078.1|15076.1|15077.9|15075.9|15078.1|15076.1|15077.6|15075.6|5
1628816310000|2021-08-13 00:58:30|15077.7|15075.7|15077.8|15075.8|15078.1|15076.1|15077.7|15075.7|7
1628816320000|2021-08-13 00:58:40|15077.7|15075.7|15077.3|15075.3|15077.7|15075.7|15076.8|15074.8|11
1628816330000|2021-08-13 00:58:50|15077.2|15075.2|15077.1|15075.1|15077.3|15075.3|15076.9|15074.9|4
1628816340000|2021-08-13 00:59:00|15077.2|15075.2|15077.6|15075.6|15077.7|15075.7|15077.1|15075.1|6
1628816350000|2021-08-13 00:59:10|15077.7|15075.7|15077.8|15075.8|15077.9|15075.9|15077.7|15075.7|1
1628816360000|2021-08-13 00:59:20|15077.9|15075.9|15078.1|15076.1|15078.1|15076.1|15077.9|15075.9|14
1628816370000|2021-08-13 00:59:30|15077.9|15075.9|15078.1|15076.1|15078.3|15076.3|15077.8|15075.8|8
1628816380000|2021-08-13 00:59:40|15078.2|15076.2|15079.3|15077.3|15079.4|15077.4|15078.2|15076.2|11
1628816390000|2021-08-13 00:59:50|15079.4|15077.4|15078.7|15076.7|15079.8|15077.8|15078.7|15076.7|5
1628816400000|2021-08-13 01:00:00|15078.8|15076.8|15079.2|15077.2|15079.7|15077.7|15078.6|15076.6|15
1628816410000|2021-08-13 01:00:10|15079.3|15077.3|15078.6|15076.6|15079.4|15077.4|15078.4|15076.4|5
1628816420000|2021-08-13 01:00:20|15078.7|15076.7|15079.2|15077.2|15079.3|15077.3|15078.6|15076.6|4
1628816430000|2021-08-13 01:00:30|15079.3|15077.3|15079.3|15077.3|15079.4|15077.4|15079.1|15077.1|4
1628816440000|2021-08-13 01:00:40|15079.2|15077.2|15079.3|15077.3|15079.3|15077.3|15079.2|15077.2|0
1628816450000|2021-08-13 01:00:50|15079.4|15077.4|15079.6|15077.6|15079.6|15077.6|15079.4|15077.4|0
1628816460000|2021-08-13 01:01:00|15079.4|15077.4|15079.1|15077.1|15079.4|15077.4|15078.8|15076.8|4
1628816470000|2021-08-13 01:01:10|15078.9|15076.9|15079.2|15077.2|15079.4|15077.4|15078.9|15076.9|10
1628816480000|2021-08-13 01:01:20|15079.3|15077.3|15079.3|15077.3|15079.3|15077.3|15078.7|15076.7|8
1628816490000|2021-08-13 01:01:30|15079.4|15077.4|15079.6|15077.6|15079.8|15077.8|15079.3|15077.3|1
1628816500000|2021-08-13 01:01:40|15079.7|15077.7|15080.1|15078.1|15080.1|15078.1|15079.7|15077.7|8
1628816510000|2021-08-13 01:01:50|15079.9|15077.9|15080.1|15078.1|15080.1|15078.1|15079.7|15077.7|2
1628816520000|2021-08-13 01:02:00|15080.2|15078.2|15079.8|15077.8|15080.2|15078.2|15079.8|15077.8|0
1628816530000|2021-08-13 01:02:10|15079.7|15077.7|15079.8|15077.8|15079.8|15077.8|15079.7|15077.7|0
1628816540000|2021-08-13 01:02:20|15080.3|15078.3|15079.8|15077.8|15080.4|15078.4|15079.6|15077.6|3
1628816550000|2021-08-13 01:02:30|15079.9|15077.9|15079.8|15077.8|15080.1|15078.1|15079.7|15077.7|4
1628816560000|2021-08-13 01:02:40|15079.9|15077.9|15080.1|15078.1|15080.1|15078.1|15079.8|15077.8|0
1628816570000|2021-08-13 01:02:50|15080.2|15078.2|15079.9|15077.9|15080.3|15078.3|15079.9|15077.9|2
1628816580000|2021-08-13 01:03:00|15080.1|15078.1|15079.6|15077.6|15080.2|15078.2|15079.3|15077.3|11
1628816590000|2021-08-13 01:03:10|15079.4|15077.4|15078.7|15076.7|15079.4|15077.4|15078.7|15076.7|2
1628816600000|2021-08-13 01:03:20|15078.8|15076.8|15078.3|15076.3|15078.8|15076.8|15078.3|15076.3|5
1628816610000|2021-08-13 01:03:30|15078.4|15076.4|15078.6|15076.6|15078.8|15076.8|15078.4|15076.4|1
1628816620000|2021-08-13 01:03:40|15078.7|15076.7|15078.3|15076.3|15078.7|15076.7|15078.1|15076.1|4
1628816630000|2021-08-13 01:03:50|15078.2|15076.2|15078.6|15076.6|15078.6|15076.6|15078.1|15076.1|6
1628816640000|2021-08-13 01:04:00|15078.4|15076.4|15078.1|15076.1|15078.4|15076.4|15078.1|15076.1|3
1628816650000|2021-08-13 01:04:10|15077.9|15075.9|15077.8|15075.8|15077.9|15075.9|15077.7|15075.7|6
1628816660000|2021-08-13 01:04:20|15077.9|15075.9|15077.6|15075.6|15078.1|15076.1|15077.6|15075.6|9
1628816670000|2021-08-13 01:04:30|15077.4|15075.4|15077.6|15075.6|15077.6|15075.6|15077.2|15075.2|4
1628816680000|2021-08-13 01:04:40|15077.4|15075.4|15077.2|15075.2|15077.6|15075.6|15077.2|15075.2|4
1628816690000|2021-08-13 01:04:50|15077.3|15075.3|15077.3|15075.3|15077.4|15075.4|15077.1|15075.1|1
1628816700000|2021-08-13 01:05:00|15077.2|15075.2|15077.3|15075.3|15077.3|15075.3|15077.1|15075.1|0
1628816710000|2021-08-13 01:05:10|15077.2|15075.2|15076.9|15074.9|15077.2|15075.2|15076.9|15074.9|3
1628816720000|2021-08-13 01:05:20|15077.1|15075.1|15076.8|15074.8|15077.1|15075.1|15076.6|15074.6|15
1628816730000|2021-08-13 01:05:30|15076.7|15074.7|15077.6|15075.6|15077.7|15075.7|15076.7|15074.7|7
1628816740000|2021-08-13 01:05:40|15077.7|15075.7|15078.1|15076.1|15078.1|15076.1|15077.7|15075.7|0
1628816750000|2021-08-13 01:05:50|15077.9|15075.9|15077.8|15075.8|15078.1|15076.1|15077.7|15075.7|1
1628816760000|2021-08-13 01:06:00|15077.9|15075.9|15077.1|15075.1|15077.9|15075.9|15077.1|15075.1|0
1628816770000|2021-08-13 01:06:10|15077.2|15075.2|15077.1|15075.1|15077.3|15075.3|15076.9|15074.9|4
1628816780000|2021-08-13 01:06:20|15077.2|15075.2|15077.2|15075.2|15077.3|15075.3|15077.1|15075.1|0
1628816790000|2021-08-13 01:06:30|15077.3|15075.3|15077.1|15075.1|15077.3|15075.3|15077.1|15075.1|0
1628816800000|2021-08-13 01:06:40|15077.2|15075.2|15077.2|15075.2|15077.2|15075.2|15076.6|15074.6|9
1628816810000|2021-08-13 01:06:50|15077.3|15075.3|15077.3|15075.3|15077.3|15075.3|15077.3|15075.3|0
1628816820000|2021-08-13 01:07:00|15077.6|15075.6|15078.1|15076.1|15078.1|15076.1|15077.4|15075.4|5
1628816830000|2021-08-13 01:07:10|15078.2|15076.2|15078.1|15076.1|15078.2|15076.2|15077.6|15075.6|5
1628816840000|2021-08-13 01:07:20|15078.3|15076.3|15078.1|15076.1|15078.4|15076.4|15077.8|15075.8|2
1628816850000|2021-08-13 01:07:30|15077.7|15075.7|15077.3|15075.3|15077.8|15075.8|15077.2|15075.2|12
1628816860000|2021-08-13 01:07:40|15077.4|15075.4|15077.8|15075.8|15077.8|15075.8|15077.3|15075.3|3
1628816870000|2021-08-13 01:07:50|15077.7|15075.7|15077.7|15075.7|15077.8|15075.8|15077.3|15075.3|0
1628816880000|2021-08-13 01:08:00|15077.6|15075.6|15077.6|15075.6|15077.7|15075.7|15077.4|15075.4|0
1628816890000|2021-08-13 01:08:10|15077.4|15075.4|15077.2|15075.2|15077.6|15075.6|15077.2|15075.2|3
1628816900000|2021-08-13 01:08:20|15077.3|15075.3|15077.3|15075.3|15077.6|15075.6|15077.3|15075.3|2
1628816910000|2021-08-13 01:08:30|15077.2|15075.2|15077.3|15075.3|15077.4|15075.4|15077.2|15075.2|2
1628816920000|2021-08-13 01:08:40|15077.4|15075.4|15077.2|15075.2|15077.4|15075.4|15077.1|15075.1|1
1628816930000|2021-08-13 01:08:50|15077.1|15075.1|15077.6|15075.6|15077.6|15075.6|15077.1|15075.1|0
1628816940000|2021-08-13 01:09:00|15077.4|15075.4|15077.9|15075.9|15077.9|15075.9|15077.3|15075.3|12
1628816950000|2021-08-13 01:09:10|15078.1|15076.1|15077.7|15075.7|15078.1|15076.1|15077.7|15075.7|4
1628816960000|2021-08-13 01:09:20|15077.6|15075.6|15077.3|15075.3|15077.6|15075.6|15077.3|15075.3|2
1628816970000|2021-08-13 01:09:30|15077.2|15075.2|15077.1|15075.1|15077.2|15075.2|15076.9|15074.9|1
1628816980000|2021-08-13 01:09:40|15076.9|15074.9|15076.8|15074.8|15076.9|15074.9|15076.8|15074.8|3
1628816990000|2021-08-13 01:09:50|15076.9|15074.9|15076.6|15074.6|15077.1|15075.1|15076.6|15074.6|8
1628817000000|2021-08-13 01:10:00|15076.4|15074.4|15076.6|15074.6|15076.9|15074.9|15076.4|15074.4|5
1628817010000|2021-08-13 01:10:10|15076.4|15074.4|15076.4|15074.4|15076.8|15074.8|15076.2|15074.2|10
1628817020000|2021-08-13 01:10:20|15076.6|15074.6|15076.4|15074.4|15076.6|15074.6|15076.4|15074.4|2
1628817030000|2021-08-13 01:10:30|15076.6|15074.6|15076.6|15074.6|15076.6|15074.6|15076.4|15074.4|3
1628817040000|2021-08-13 01:10:40|15076.7|15074.7|15077.1|15075.1|15077.1|15075.1|15076.7|15074.7|3
1628817050000|2021-08-13 01:10:50|15076.9|15074.9|15077.1|15075.1|15077.2|15075.2|15076.9|15074.9|1
1628817060000|2021-08-13 01:11:00|15076.9|15074.9|15076.9|15074.9|15077.3|15075.3|15076.8|15074.8|12
1628817070000|2021-08-13 01:11:10|15076.8|15074.8|15076.6|15074.6|15076.9|15074.9|15076.3|15074.3|8
1628817080000|2021-08-13 01:11:20|15076.7|15074.7|15076.8|15074.8|15076.8|15074.8|15076.6|15074.6|3
1628817090000|2021-08-13 01:11:30|15076.7|15074.7|15076.6|15074.6|15076.8|15074.8|15076.6|15074.6|0
1628817100000|2021-08-13 01:11:40|15076.7|15074.7|15076.8|15074.8|15076.8|15074.8|15076.6|15074.6|4
1628817110000|2021-08-13 01:11:50|15076.6|15074.6|15076.3|15074.3|15076.6|15074.6|15076.3|15074.3|13
1628817120000|2021-08-13 01:12:00|15076.4|15074.4|15076.7|15074.7|15076.8|15074.8|15076.4|15074.4|5
1628817130000|2021-08-13 01:12:10|15076.6|15074.6|15076.6|15074.6|15076.8|15074.8|15076.6|15074.6|5
1628817140000|2021-08-13 01:12:20|15076.3|15074.3|15076.3|15074.3|15076.3|15074.3|15075.9|15073.9|3
1628817150000|2021-08-13 01:12:30|15076.2|15074.2|15075.6|15073.6|15076.3|15074.3|15075.4|15073.4|47
1628817160000|2021-08-13 01:12:40|15075.7|15073.7|15075.3|15073.3|15075.7|15073.7|15075.2|15073.2|0
1628817170000|2021-08-13 01:12:50|15075.4|15073.4|15075.2|15073.2|15075.6|15073.6|15075.2|15073.2|10
1628817180000|2021-08-13 01:13:00|15075.3|15073.3|15076.1|15074.1|15076.1|15074.1|15075.3|15073.3|18
1628817190000|2021-08-13 01:13:10|15075.9|15073.9|15075.8|15073.8|15075.9|15073.9|15075.8|15073.8|2
1628817200000|2021-08-13 01:13:20|15075.7|15073.7|15075.8|15073.8|15075.8|15073.8|15075.7|15073.7|1
1628817210000|2021-08-13 01:13:30|15075.7|15073.7|15075.6|15073.6|15075.8|15073.8|15075.4|15073.4|2
1628817220000|2021-08-13 01:13:40|15075.3|15073.3|15075.9|15073.9|15076.1|15074.1|15075.3|15073.3|13
1628817230000|2021-08-13 01:13:50|15075.8|15073.8|15075.6|15073.6|15075.8|15073.8|15075.2|15073.2|7
1628817240000|2021-08-13 01:14:00|15074.8|15072.8|15074.1|15072.1|15074.8|15072.8|15073.6|15071.6|104
1628817250000|2021-08-13 01:14:10|15073.9|15071.9|15074.6|15072.6|15075.1|15073.1|15073.9|15071.9|56
1628817260000|2021-08-13 01:14:20|15074.4|15072.4|15074.2|15072.2|15074.6|15072.6|15073.9|15071.9|1
1628817270000|2021-08-13 01:14:30|15074.3|15072.3|15074.8|15072.8|15075.1|15073.1|15074.3|15072.3|20
1628817280000|2021-08-13 01:14:40|15074.6|15072.6|15075.1|15073.1|15075.1|15073.1|15074.4|15072.4|8
1628817290000|2021-08-13 01:14:50|15074.9|15072.9|15075.3|15073.3|15075.3|15073.3|15074.8|15072.8|4
1628817300000|2021-08-13 01:15:00|15075.2|15073.2|15074.8|15072.8|15075.2|15073.2|15074.2|15072.2|15
1628817310000|2021-08-13 01:15:10|15074.7|15072.7|15075.1|15073.1|15075.1|15073.1|15074.4|15072.4|11
1628817320000|2021-08-13 01:15:20|15074.9|15072.9|15075.2|15073.2|15075.2|15073.2|15074.8|15072.8|1
1628817330000|2021-08-13 01:15:30|15075.1|15073.1|15075.1|15073.1|15075.3|15073.3|15074.8|15072.8|6
1628817340000|2021-08-13 01:15:40|15075.2|15073.2|15075.1|15073.1|15075.3|15073.3|15074.8|15072.8|6
1628817350000|2021-08-13 01:15:50|15075.3|15073.3|15075.9|15073.9|15076.2|15074.2|15075.3|15073.3|17
1628817360000|2021-08-13 01:16:00|15076.1|15074.1|15076.3|15074.3|15076.7|15074.7|15075.8|15073.8|19
1628817370000|2021-08-13 01:16:10|15076.2|15074.2|15076.3|15074.3|15076.3|15074.3|15076.1|15074.1|5
1628817380000|2021-08-13 01:16:20|15076.4|15074.4|15075.8|15073.8|15076.4|15074.4|15075.7|15073.7|9
1628817390000|2021-08-13 01:16:30|15075.7|15073.7|15075.7|15073.7|15075.9|15073.9|15075.3|15073.3|2
1628817400000|2021-08-13 01:16:40|15075.6|15073.6|15075.4|15073.4|15075.7|15073.7|15075.3|15073.3|2
1628817410000|2021-08-13 01:16:50|15075.6|15073.6|15075.3|15073.3|15075.6|15073.6|15075.2|15073.2|5
1628817420000|2021-08-13 01:17:00|15075.4|15073.4|15075.4|15073.4|15075.6|15073.6|15075.3|15073.3|6
1628817430000|2021-08-13 01:17:10|15075.3|15073.3|15075.2|15073.2|15075.4|15073.4|15075.1|15073.1|4
1628817440000|2021-08-13 01:17:20|15075.1|15073.1|15076.2|15074.2|15076.3|15074.3|15075.1|15073.1|4
1628817450000|2021-08-13 01:17:30|15076.1|15074.1|15075.9|15073.9|15076.2|15074.2|15075.9|15073.9|1
1628817460000|2021-08-13 01:17:40|15075.8|15073.8|15075.9|15073.9|15076.3|15074.3|15075.8|15073.8|5
1628817470000|2021-08-13 01:17:50|15076.1|15074.1|15075.6|15073.6|15076.1|15074.1|15075.6|15073.6|10
1628817480000|2021-08-13 01:18:00|15075.4|15073.4|15074.4|15072.4|15075.6|15073.6|15074.4|15072.4|11
1628817490000|2021-08-13 01:18:10|15074.3|15072.3|15075.3|15073.3|15075.6|15073.6|15074.3|15072.3|5
1628817500000|2021-08-13 01:18:20|15075.4|15073.4|15075.9|15073.9|15076.1|15074.1|15075.3|15073.3|7
1628817510000|2021-08-13 01:18:30|15075.8|15073.8|15075.7|15073.7|15075.8|15073.8|15075.1|15073.1|8
1628817520000|2021-08-13 01:18:40|15075.6|15073.6|15076.2|15074.2|15076.3|15074.3|15075.3|15073.3|6
1628817530000|2021-08-13 01:18:50|15076.3|15074.3|15076.6|15074.6|15076.8|15074.8|15076.1|15074.1|11
1628817540000|2021-08-13 01:19:00|15076.4|15074.4|15076.3|15074.3|15076.6|15074.6|15075.9|15073.9|5
1628817550000|2021-08-13 01:19:10|15076.4|15074.4|15076.2|15074.2|15076.7|15074.7|15075.9|15073.9|6
1628817560000|2021-08-13 01:19:20|15076.1|15074.1|15076.3|15074.3|15076.4|15074.4|15076.1|15074.1|1
1628817570000|2021-08-13 01:19:30|15076.2|15074.2|15076.4|15074.4|15076.4|15074.4|15075.2|15073.2|13
1628817580000|2021-08-13 01:19:40|15076.3|15074.3|15076.6|15074.6|15076.7|15074.7|15076.2|15074.2|1
1628817590000|2021-08-13 01:19:50|15076.4|15074.4|15076.1|15074.1|15076.4|15074.4|15075.7|15073.7|1
1628817600000|2021-08-13 01:20:00|15076.2|15074.2|15076.1|15074.1|15076.2|15074.2|15075.4|15073.4|4
1628817610000|2021-08-13 01:20:10|15076.2|15074.2|15076.4|15074.4|15076.4|15074.4|15076.2|15074.2|3
1628817620000|2021-08-13 01:20:20|15076.6|15074.6|15076.6|15074.6|15076.7|15074.7|15076.4|15074.4|12
1628817630000|2021-08-13 01:20:30|15076.4|15074.4|15076.3|15074.3|15076.6|15074.6|15076.3|15074.3|3
1628817640000|2021-08-13 01:20:40|15076.4|15074.4|15076.7|15074.7|15077.2|15075.2|15076.4|15074.4|12
1628817650000|2021-08-13 01:20:50|15076.8|15074.8|15075.2|15073.2|15077.1|15075.1|15074.9|15072.9|130
1628817660000|2021-08-13 01:21:00|15074.9|15072.9|15075.8|15073.8|15075.8|15073.8|15074.8|15072.8|11
1628817670000|2021-08-13 01:21:10|15075.7|15073.7|15075.8|15073.8|15076.2|15074.2|15075.6|15073.6|4
1628817680000|2021-08-13 01:21:20|15075.9|15073.9|15076.1|15074.1|15076.1|15074.1|15075.8|15073.8|0
1628817690000|2021-08-13 01:21:30|15075.9|15073.9|15074.8|15072.8|15075.9|15073.9|15074.7|15072.7|15
1628817700000|2021-08-13 01:21:40|15074.7|15072.7|15074.6|15072.6|15074.7|15072.7|15074.4|15072.4|1
1628817710000|2021-08-13 01:21:50|15074.7|15072.7|15074.8|15072.8|15075.1|15073.1|15074.6|15072.6|2
1628817720000|2021-08-13 01:22:00|15074.9|15072.9|15075.3|15073.3|15075.4|15073.4|15074.9|15072.9|2
1628817730000|2021-08-13 01:22:10|15075.4|15073.4|15075.6|15073.6|15075.8|15073.8|15075.4|15073.4|25
1628817740000|2021-08-13 01:22:20|15075.7|15073.7|15075.7|15073.7|15076.2|15074.2|15075.6|15073.6|6
1628817750000|2021-08-13 01:22:30|15075.6|15073.6|15075.8|15073.8|15076.1|15074.1|15075.6|15073.6|5
1628817760000|2021-08-13 01:22:40|15075.7|15073.7|15075.6|15073.6|15075.8|15073.8|15075.6|15073.6|10
1628817770000|2021-08-13 01:22:50|15075.7|15073.7|15075.6|15073.6|15076.1|15074.1|15075.6|15073.6|2
1628817780000|2021-08-13 01:23:00|15075.7|15073.7|15075.6|15073.6|15075.8|15073.8|15075.6|15073.6|2
1628817790000|2021-08-13 01:23:10|15075.7|15073.7|15075.6|15073.6|15076.2|15074.2|15075.6|15073.6|5
1628817800000|2021-08-13 01:23:20|15075.7|15073.7|15075.6|15073.6|15075.8|15073.8|15075.6|15073.6|1
1628817810000|2021-08-13 01:23:30|15075.7|15073.7|15075.3|15073.3|15075.7|15073.7|15075.3|15073.3|2
1628817820000|2021-08-13 01:23:40|15075.4|15073.4|15075.3|15073.3|15075.6|15073.6|15075.3|15073.3|1
1628817830000|2021-08-13 01:23:50|15075.4|15073.4|15075.6|15073.6|15075.6|15073.6|15075.3|15073.3|0
1628817840000|2021-08-13 01:24:00|15075.4|15073.4|15075.6|15073.6|15075.7|15073.7|15075.3|15073.3|3
1628817850000|2021-08-13 01:24:10|15075.4|15073.4|15075.2|15073.2|15075.7|15073.7|15075.1|15073.1|2
1628817860000|2021-08-13 01:24:20|15075.1|15073.1|15075.3|15073.3|15075.4|15073.4|15075.1|15073.1|1
1628817870000|2021-08-13 01:24:30|15075.4|15073.4|15075.2|15073.2|15075.4|15073.4|15075.1|15073.1|0
1628817880000|2021-08-13 01:24:40|15075.3|15073.3|15075.2|15073.2|15075.3|15073.3|15075.1|15073.1|0
1628817890000|2021-08-13 01:24:50|15075.3|15073.3|15076.1|15074.1|15076.1|15074.1|15075.3|15073.3|4
1628817900000|2021-08-13 01:25:00|15075.9|15073.9|15076.6|15074.6|15076.6|15074.6|15075.6|15073.6|10
1628817910000|2021-08-13 01:25:10|15076.4|15074.4|15076.4|15074.4|15076.6|15074.6|15076.1|15074.1|4
1628817920000|2021-08-13 01:25:20|15076.3|15074.3|15076.3|15074.3|15076.6|15074.6|15075.8|15073.8|12
1628817930000|2021-08-13 01:25:30|15076.2|15074.2|15076.3|15074.3|15076.3|15074.3|15076.1|15074.1|1
1628817940000|2021-08-13 01:25:40|15076.2|15074.2|15076.9|15074.9|15077.2|15075.2|15076.1|15074.1|31
1628817950000|2021-08-13 01:25:50|15076.7|15074.7|15076.6|15074.6|15076.7|15074.7|15076.3|15074.3|5
1628817960000|2021-08-13 01:26:00|15076.7|15074.7|15075.8|15073.8|15076.7|15074.7|15075.8|15073.8|10
1628817970000|2021-08-13 01:26:10|15075.9|15073.9|15076.1|15074.1|15076.3|15074.3|15075.8|15073.8|0
1628817980000|2021-08-13 01:26:20|15076.2|15074.2|15075.4|15073.4|15076.3|15074.3|15075.4|15073.4|2
1628817990000|2021-08-13 01:26:30|15075.1|15073.1|15075.1|15073.1|15075.3|15073.3|15074.9|15072.9|14
1628818000000|2021-08-13 01:26:40|15075.2|15073.2|15075.1|15073.1|15075.2|15073.2|15074.8|15072.8|5
1628818010000|2021-08-13 01:26:50|15074.9|15072.9|15075.3|15073.3|15075.7|15073.7|15074.8|15072.8|3
1628818020000|2021-08-13 01:27:00|15075.1|15073.1|15074.7|15072.7|15075.1|15073.1|15074.4|15072.4|14
1628818030000|2021-08-13 01:27:10|15074.6|15072.6|15074.8|15072.8|15075.1|15073.1|15074.6|15072.6|8
1628818040000|2021-08-13 01:27:20|15075.1|15073.1|15075.3|15073.3|15075.3|15073.3|15074.9|15072.9|8
1628818050000|2021-08-13 01:27:30|||||||||2
1628818060000|2021-08-13 01:27:40|15075.4|15073.4|15075.1|15073.1|15075.7|15073.7|15075.1|15073.1|24
1628818070000|2021-08-13 01:27:50|15075.2|15073.2|15075.6|15073.6|15076.1|15074.1|15075.2|15073.2|3
1628818080000|2021-08-13 01:28:00|15075.7|15073.7|15075.9|15073.9|15076.1|15074.1|15075.1|15073.1|6
1628818090000|2021-08-13 01:28:10|15075.8|15073.8|15075.3|15073.3|15075.9|15073.9|15075.3|15073.3|3
1628818100000|2021-08-13 01:28:20|15075.4|15073.4|15075.3|15073.3|15075.7|15073.7|15075.3|15073.3|3
1628818110000|2021-08-13 01:28:30|15075.4|15073.4|15075.6|15073.6|15075.8|15073.8|15075.4|15073.4|0
1628818120000|2021-08-13 01:28:40|15075.7|15073.7|15076.3|15074.3|15076.3|15074.3|15075.6|15073.6|2
1628818130000|2021-08-13 01:28:50|15076.6|15074.6|15076.3|15074.3|15076.6|15074.6|15076.2|15074.2|8
1628818140000|2021-08-13 01:29:00|15076.4|15074.4|15076.8|15074.8|15077.1|15075.1|15076.4|15074.4|12
1628818150000|2021-08-13 01:29:10|15077.1|15075.1|15077.1|15075.1|15077.1|15075.1|15076.6|15074.6|7
1628818160000|2021-08-13 01:29:20|15077.2|15075.2|15077.1|15075.1|15077.3|15075.3|15077.1|15075.1|10
1628818170000|2021-08-13 01:29:30|15076.9|15074.9|15076.3|15074.3|15076.9|15074.9|15076.3|15074.3|0
1628818180000|2021-08-13 01:29:40|15076.2|15074.2|15077.1|15075.1|15077.1|15075.1|15076.2|15074.2|5
1628818190000|2021-08-13 01:29:50|15076.9|15074.9|15076.8|15074.8|15076.9|15074.9|15076.7|15074.7|0
1628818200000|2021-08-13 01:30:00|15076.7|15074.7|15077.1|15075.1|15077.1|15075.1|15076.1|15074.1|17
1628818210000|2021-08-13 01:30:10|15076.9|15074.9|15077.1|15075.1|15077.4|15075.4|15076.8|15074.8|7
1628818220000|2021-08-13 01:30:20|15076.9|15074.9|15077.8|15075.8|15077.8|15075.8|15076.6|15074.6|13
1628818230000|2021-08-13 01:30:30|15077.7|15075.7|15078.6|15076.6|15078.8|15076.8|15077.7|15075.7|60
1628818240000|2021-08-13 01:30:40|15078.4|15076.4|15079.3|15077.3|15079.3|15077.3|15077.8|15075.8|40
1628818250000|2021-08-13 01:30:50|15079.4|15077.4|15079.6|15077.6|15079.6|15077.6|15079.1|15077.1|14
1628818260000|2021-08-13 01:31:00|15079.7|15077.7|15080.4|15078.4|15080.6|15078.6|15079.7|15077.7|36
1628818270000|2021-08-13 01:31:10|15080.3|15078.3|15080.1|15078.1|15080.6|15078.6|15079.6|15077.6|7
1628818280000|2021-08-13 01:31:20|15079.9|15077.9|15079.6|15077.6|15080.3|15078.3|15079.6|15077.6|9
1628818290000|2021-08-13 01:31:30|15079.4|15077.4|15079.3|15077.3|15079.4|15077.4|15078.4|15076.4|6
1628818300000|2021-08-13 01:31:40|15079.2|15077.2|15079.3|15077.3|15079.3|15077.3|15078.8|15076.8|3
1628818310000|2021-08-13 01:31:50|15079.4|15077.4|15079.6|15077.6|15079.7|15077.7|15079.4|15077.4|3
1628818320000|2021-08-13 01:32:00|15079.4|15077.4|15079.1|15077.1|15079.7|15077.7|15078.7|15076.7|13
1628818330000|2021-08-13 01:32:10|15078.9|15076.9|15079.6|15077.6|15079.9|15077.9|15078.8|15076.8|11
1628818340000|2021-08-13 01:32:20|15079.4|15077.4|15079.7|15077.7|15079.7|15077.7|15079.1|15077.1|7
1628818350000|2021-08-13 01:32:30|15079.4|15077.4|15079.2|15077.2|15079.8|15077.8|15078.8|15076.8|16
1628818360000|2021-08-13 01:32:40|15079.3|15077.3|15078.6|15076.6|15079.3|15077.3|15078.3|15076.3|7
1628818370000|2021-08-13 01:32:50|15078.4|15076.4|15078.2|15076.2|15078.6|15076.6|15077.8|15075.8|25
1628818380000|2021-08-13 01:33:00|15078.3|15076.3|15078.2|15076.2|15078.6|15076.6|15077.7|15075.7|5
1628818390000|2021-08-13 01:33:10|15078.1|15076.1|15078.6|15076.6|15078.6|15076.6|15077.8|15075.8|7
1628818400000|2021-08-13 01:33:20|15078.4|15076.4|15078.1|15076.1|15078.4|15076.4|15077.6|15075.6|6
1628818410000|2021-08-13 01:33:30|15077.9|15075.9|15078.1|15076.1|15078.2|15076.2|15077.6|15075.6|4
1628818420000|2021-08-13 01:33:40|15078.2|15076.2|15077.7|15075.7|15078.3|15076.3|15077.7|15075.7|3
1628818430000|2021-08-13 01:33:50|15077.6|15075.6|15077.3|15075.3|15077.7|15075.7|15077.3|15075.3|4
1628818440000|2021-08-13 01:34:00|15077.4|15075.4|15078.1|15076.1|15078.1|15076.1|15077.3|15075.3|4
1628818450000|2021-08-13 01:34:10|15078.2|15076.2|15077.7|15075.7|15078.3|15076.3|15077.3|15075.3|13
1628818460000|2021-08-13 01:34:20|15077.6|15075.6|15077.9|15075.9|15078.1|15076.1|15077.4|15075.4|3
1628818470000|2021-08-13 01:34:30|15078.1|15076.1|15078.6|15076.6|15078.7|15076.7|15078.1|15076.1|3
1628818480000|2021-08-13 01:34:40|15078.7|15076.7|15078.3|15076.3|15078.7|15076.7|15078.1|15076.1|9
1628818490000|2021-08-13 01:34:50|15078.2|15076.2|15078.1|15076.1|15078.6|15076.6|15078.1|15076.1|4
1628818500000|2021-08-13 01:35:00|15078.2|15076.2|15078.2|15076.2|15078.3|15076.3|15077.9|15075.9|4
1628818510000|2021-08-13 01:35:10|15078.3|15076.3|15077.9|15075.9|15079.1|15077.1|15077.8|15075.8|14
1628818520000|2021-08-13 01:35:20|15077.8|15075.8|15077.4|15075.4|15078.1|15076.1|15077.4|15075.4|7
1628818530000|2021-08-13 01:35:30|15077.6|15075.6|15077.6|15075.6|15077.8|15075.8|15077.3|15075.3|3
1628818540000|2021-08-13 01:35:40|15077.7|15075.7|15078.6|15076.6|15078.6|15076.6|15077.7|15075.7|4
1628818550000|2021-08-13 01:35:50|15078.7|15076.7|15078.4|15076.4|15078.7|15076.7|15078.3|15076.3|0
1628818560000|2021-08-13 01:36:00|15078.3|15076.3|15078.6|15076.6|15079.1|15077.1|15077.9|15075.9|35
1628818570000|2021-08-13 01:36:10|15078.4|15076.4|15077.6|15075.6|15078.4|15076.4|15077.6|15075.6|7
1628818580000|2021-08-13 01:36:20|15077.4|15075.4|15077.7|15075.7|15077.7|15075.7|15077.3|15075.3|5
1628818590000|2021-08-13 01:36:30|15077.8|15075.8|15077.6|15075.6|15077.8|15075.8|15077.6|15075.6|2
1628818600000|2021-08-13 01:36:40|15077.4|15075.4|15077.3|15075.3|15077.4|15075.4|15077.1|15075.1|7
1628818610000|2021-08-13 01:36:50|15077.4|15075.4|15077.3|15075.3|15077.4|15075.4|15077.1|15075.1|1
1628818620000|2021-08-13 01:37:00|15077.4|15075.4|15077.1|15075.1|15077.4|15075.4|15077.1|15075.1|1
1628818630000|2021-08-13 01:37:10|15076.8|15074.8|15076.8|15074.8|15076.9|15074.9|15076.7|15074.7|6
1628818640000|2021-08-13 01:37:20|15076.7|15074.7|15076.3|15074.3|15076.7|15074.7|15076.1|15074.1|14
1628818650000|2021-08-13 01:37:30|15076.2|15074.2|15077.2|15075.2|15077.3|15075.3|15076.2|15074.2|3
1628818660000|2021-08-13 01:37:40|15077.1|15075.1|15076.8|15074.8|15077.2|15075.2|15076.7|15074.7|1
1628818670000|2021-08-13 01:37:50|15076.7|15074.7|15076.6|15074.6|15076.7|15074.7|15076.3|15074.3|8
1628818680000|2021-08-13 01:38:00|15076.7|15074.7|15076.1|15074.1|15076.7|15074.7|15075.8|15073.8|6
1628818690000|2021-08-13 01:38:10|15075.9|15073.9|15076.3|15074.3|15076.4|15074.4|15075.9|15073.9|3
1628818700000|2021-08-13 01:38:20|15076.4|15074.4|15076.8|15074.8|15076.9|15074.9|15076.3|15074.3|3
1628818710000|2021-08-13 01:38:30|15076.9|15074.9|15077.7|15075.7|15078.2|15076.2|15076.9|15074.9|13
1628818720000|2021-08-13 01:38:40|15077.8|15075.8|15079.3|15077.3|15079.4|15077.4|15077.8|15075.8|20
1628818730000|2021-08-13 01:38:50|15079.2|15077.2|15078.6|15076.6|15079.2|15077.2|15078.6|15076.6|5
1628818740000|2021-08-13 01:39:00|15079.1|15077.1|15079.8|15077.8|15079.9|15077.9|15078.9|15076.9|21
1628818750000|2021-08-13 01:39:10|15079.9|15077.9|15080.3|15078.3|15080.7|15078.7|15079.9|15077.9|13
1628818760000|2021-08-13 01:39:20|15080.1|15078.1|15079.3|15077.3|15080.1|15078.1|15079.2|15077.2|4
1628818770000|2021-08-13 01:39:30|15079.2|15077.2|15079.6|15077.6|15079.8|15077.8|15078.9|15076.9|7
1628818780000|2021-08-13 01:39:40|15079.4|15077.4|15079.3|15077.3|15079.7|15077.7|15078.9|15076.9|13
1628818790000|2021-08-13 01:39:50|15079.2|15077.2|15079.6|15077.6|15079.6|15077.6|15078.8|15076.8|3
1628818800000|2021-08-13 01:40:00|15079.4|15077.4|15078.8|15076.8|15079.4|15077.4|15078.7|15076.7|2
1628818810000|2021-08-13 01:40:10|15079.1|15077.1|15078.8|15076.8|15079.2|15077.2|15078.7|15076.7|10
1628818820000|2021-08-13 01:40:20|15078.6|15076.6|15077.6|15075.6|15078.6|15076.6|15077.6|15075.6|9
1628818830000|2021-08-13 01:40:30|15077.7|15075.7|15078.1|15076.1|15078.6|15076.6|15077.7|15075.7|4
1628818840000|2021-08-13 01:40:40|15077.9|15075.9|15078.1|15076.1|15078.1|15076.1|15077.8|15075.8|0
1628818850000|2021-08-13 01:40:50|15078.2|15076.2|15078.7|15076.7|15078.7|15076.7|15078.2|15076.2|2
1628818860000|2021-08-13 01:41:00|15078.6|15076.6|15078.1|15076.1|15078.6|15076.6|15077.9|15075.9|0
1628818870000|2021-08-13 01:41:10|15077.9|15075.9|15077.6|15075.6|15078.1|15076.1|15077.6|15075.6|1
1628818880000|2021-08-13 01:41:20|15077.7|15075.7|15077.7|15075.7|15078.1|15076.1|15077.6|15075.6|0
1628818890000|2021-08-13 01:41:30|15077.8|15075.8|15078.1|15076.1|15078.1|15076.1|15077.6|15075.6|1
1628818900000|2021-08-13 01:41:40|15078.2|15076.2|15078.6|15076.6|15078.6|15076.6|15078.2|15076.2|1
1628818910000|2021-08-13 01:41:50|15078.4|15076.4|15078.2|15076.2|15078.8|15076.8|15078.2|15076.2|9
1628818920000|2021-08-13 01:42:00|15078.1|15076.1|15078.1|15076.1|15078.2|15076.2|15077.3|15075.3|8
1628818930000|2021-08-13 01:42:10|15078.2|15076.2|15078.6|15076.6|15078.6|15076.6|15077.7|15075.7|2
1628818940000|2021-08-13 01:42:20|15078.9|15076.9|15079.3|15077.3|15079.4|15077.4|15078.7|15076.7|13
1628818950000|2021-08-13 01:42:30|15079.2|15077.2|15079.6|15077.6|15079.8|15077.8|15079.2|15077.2|1
1628818960000|2021-08-13 01:42:40|15079.7|15077.7|15079.9|15077.9|15080.1|15078.1|15079.4|15077.4|6
1628818970000|2021-08-13 01:42:50|15079.8|15077.8|15079.4|15077.4|15080.1|15078.1|15079.3|15077.3|5
1628818980000|2021-08-13 01:43:00|15079.6|15077.6|15079.3|15077.3|15079.8|15077.8|15079.3|15077.3|4
1628818990000|2021-08-13 01:43:10|15079.2|15077.2|15079.7|15077.7|15079.9|15077.9|15079.2|15077.2|5
1628819000000|2021-08-13 01:43:20|15079.8|15077.8|15079.2|15077.2|15079.8|15077.8|15079.2|15077.2|1
1628819010000|2021-08-13 01:43:30|15079.3|15077.3|15079.3|15077.3|15079.3|15077.3|15079.1|15077.1|0
1628819020000|2021-08-13 01:43:40|15079.2|15077.2|15079.1|15077.1|15079.3|15077.3|15078.9|15076.9|4
1628819030000|2021-08-13 01:43:50|15078.9|15076.9|15079.2|15077.2|15079.2|15077.2|15078.8|15076.8|1
1628819040000|2021-08-13 01:44:00|15079.1|15077.1|15078.8|15076.8|15079.1|15077.1|15078.7|15076.7|0
1628819050000|2021-08-13 01:44:10|15078.9|15076.9|15078.8|15076.8|15078.9|15076.9|15078.7|15076.7|2
1628819060000|2021-08-13 01:44:20|15078.7|15076.7|15079.2|15077.2|15079.6|15077.6|15078.4|15076.4|11
1628819070000|2021-08-13 01:44:30|15079.3|15077.3|15079.8|15077.8|15079.9|15077.9|15079.3|15077.3|3
1628819080000|2021-08-13 01:44:40|15079.9|15077.9|15079.6|15077.6|15079.9|15077.9|15079.4|15077.4|12
1628819090000|2021-08-13 01:44:50|15079.7|15077.7|15079.8|15077.8|15080.2|15078.2|15079.6|15077.6|6
1628819100000|2021-08-13 01:45:00|15079.7|15077.7|15081.1|15079.1|15081.3|15079.3|15079.7|15077.7|22
1628819110000|2021-08-13 01:45:10|15081.2|15079.2|15080.8|15078.8|15081.4|15079.4|15080.8|15078.8|14
1628819120000|2021-08-13 01:45:20|15080.9|15078.9|15082.3|15080.3|15082.3|15080.3|15080.9|15078.9|29
1628819130000|2021-08-13 01:45:30|15082.1|15080.1|15081.8|15079.8|15082.2|15080.2|15081.7|15079.7|22
1628819140000|2021-08-13 01:45:40|15081.9|15079.9|15081.4|15079.4|15082.1|15080.1|15080.8|15078.8|16
1628819150000|2021-08-13 01:45:50|15081.3|15079.3|15081.3|15079.3|15081.6|15079.6|15080.9|15078.9|11
1628819160000|2021-08-13 01:46:00|15081.4|15079.4|15080.8|15078.8|15081.6|15079.6|15080.7|15078.7|7
1628819170000|2021-08-13 01:46:10|15080.7|15078.7|15080.3|15078.3|15080.8|15078.8|15079.8|15077.8|35
1628819180000|2021-08-13 01:46:20|15080.2|15078.2|15079.8|15077.8|15080.6|15078.6|15079.6|15077.6|11
1628819190000|2021-08-13 01:46:30|15079.7|15077.7|15079.3|15077.3|15079.8|15077.8|15079.3|15077.3|7
1628819200000|2021-08-13 01:46:40|15079.2|15077.2|15079.3|15077.3|15079.4|15077.4|15079.1|15077.1|12
1628819210000|2021-08-13 01:46:50|15079.2|15077.2|15079.7|15077.7|15079.8|15077.8|15079.2|15077.2|5
1628819220000|2021-08-13 01:47:00|15079.8|15077.8|15079.3|15077.3|15079.8|15077.8|15079.3|15077.3|1
1628819230000|2021-08-13 01:47:10|15079.4|15077.4|15079.7|15077.7|15080.1|15078.1|15079.4|15077.4|7
1628819240000|2021-08-13 01:47:20|15079.8|15077.8|15080.2|15078.2|15080.8|15078.8|15079.7|15077.7|8
1628819250000|2021-08-13 01:47:30|15080.1|15078.1|15080.8|15078.8|15080.9|15078.9|15080.1|15078.1|2
1628819260000|2021-08-13 01:47:40|15080.7|15078.7|15080.8|15078.8|15081.1|15079.1|15080.6|15078.6|2
1628819270000|2021-08-13 01:47:50|15080.9|15078.9|15080.9|15078.9|15080.9|15078.9|15080.3|15078.3|5
1628819280000|2021-08-13 01:48:00|15081.1|15079.1|15080.7|15078.7|15081.3|15079.3|15080.6|15078.6|10
1628819290000|2021-08-13 01:48:10|15080.8|15078.8|15080.6|15078.6|15080.8|15078.8|15080.3|15078.3|0
1628819300000|2021-08-13 01:48:20|15080.4|15078.4|15080.3|15078.3|15080.4|15078.4|15080.1|15078.1|0
1628819310000|2021-08-13 01:48:30|15080.7|15078.7|15080.8|15078.8|15081.1|15079.1|15080.4|15078.4|5
1628819320000|2021-08-13 01:48:40|15080.7|15078.7|15080.1|15078.1|15080.9|15078.9|15079.9|15077.9|0
1628819330000|2021-08-13 01:48:50|15079.9|15077.9|15080.3|15078.3|15080.6|15078.6|15079.7|15077.7|6
1628819340000|2021-08-13 01:49:00|15080.4|15078.4|15080.8|15078.8|15080.9|15078.9|15080.2|15078.2|7
1628819350000|2021-08-13 01:49:10|15080.7|15078.7|15080.6|15078.6|15080.8|15078.8|15079.9|15077.9|2
1628819360000|2021-08-13 01:49:20|15080.4|15078.4|15080.6|15078.6|15080.6|15078.6|15079.8|15077.8|0
1628819370000|2021-08-13 01:49:30|15080.4|15078.4|15080.6|15078.6|15080.6|15078.6|15080.1|15078.1|12
1628819380000|2021-08-13 01:49:40|15080.7|15078.7|15080.2|15078.2|15080.7|15078.7|15080.2|15078.2|3
1628819390000|2021-08-13 01:49:50|15080.1|15078.1|15079.8|15077.8|15080.1|15078.1|15079.4|15077.4|3
1628819400000|2021-08-13 01:50:00|15079.7|15077.7|15079.1|15077.1|15079.7|15077.7|15079.1|15077.1|11
1628819410000|2021-08-13 01:50:10|15078.8|15076.8|15079.8|15077.8|15079.9|15077.9|15078.8|15076.8|13
1628819420000|2021-08-13 01:50:20|15079.7|15077.7|15079.6|15077.6|15079.8|15077.8|15079.3|15077.3|5
1628819430000|2021-08-13 01:50:30|15079.3|15077.3|15078.9|15076.9|15079.4|15077.4|15078.9|15076.9|3
1628819440000|2021-08-13 01:50:40|15078.8|15076.8|15078.6|15076.6|15079.3|15077.3|15078.6|15076.6|15
1628819450000|2021-08-13 01:50:50|15078.7|15076.7|15078.7|15076.7|15079.1|15077.1|15078.6|15076.6|1
1628819460000|2021-08-13 01:51:00|15078.6|15076.6|15078.7|15076.7|15078.8|15076.8|15078.4|15076.4|4
1628819470000|2021-08-13 01:51:10|15078.6|15076.6|15078.6|15076.6|15078.8|15076.8|15078.6|15076.6|3
1628819480000|2021-08-13 01:51:20|15078.4|15076.4|15078.6|15076.6|15078.6|15076.6|15078.2|15076.2|9
1628819490000|2021-08-13 01:51:30|15078.8|15076.8|15079.1|15077.1|15079.1|15077.1|15078.8|15076.8|5
1628819500000|2021-08-13 01:51:40|15079.3|15077.3|15079.1|15077.1|15079.6|15077.6|15078.9|15076.9|8
1628819510000|2021-08-13 01:51:50|15079.2|15077.2|15079.1|15077.1|15079.2|15077.2|15079.1|15077.1|0
1628819520000|2021-08-13 01:52:00|15079.2|15077.2|15079.1|15077.1|15079.7|15077.7|15079.1|15077.1|2
1628819530000|2021-08-13 01:52:10|15078.9|15076.9|15079.1|15077.1|15079.3|15077.3|15078.6|15076.6|1
1628819540000|2021-08-13 01:52:20|15078.9|15076.9|15079.3|15077.3|15079.3|15077.3|15078.6|15076.6|1
1628819550000|2021-08-13 01:52:30|15079.2|15077.2|15078.8|15076.8|15079.2|15077.2|15078.6|15076.6|1
1628819560000|2021-08-13 01:52:40|15078.9|15076.9|15079.2|15077.2|15079.3|15077.3|15078.9|15076.9|3
1628819570000|2021-08-13 01:52:50|15079.1|15077.1|15079.2|15077.2|15079.4|15077.4|15078.9|15076.9|0
1628819580000|2021-08-13 01:53:00|15079.1|15077.1|15079.6|15077.6|15079.6|15077.6|15078.9|15076.9|6
1628819590000|2021-08-13 01:53:10|15079.4|15077.4|15079.1|15077.1|15079.4|15077.4|15078.9|15076.9|1
1628819600000|2021-08-13 01:53:20|15078.9|15076.9|15079.1|15077.1|15079.2|15077.2|15078.4|15076.4|5
1628819610000|2021-08-13 01:53:30|15078.9|15076.9|15079.7|15077.7|15079.8|15077.8|15078.9|15076.9|9
1628819620000|2021-08-13 01:53:40|15079.6|15077.6|15079.7|15077.7|15079.9|15077.9|15079.4|15077.4|0
1628819630000|2021-08-13 01:53:50|15079.8|15077.8|15079.4|15077.4|15079.8|15077.8|15079.1|15077.1|0
1628819640000|2021-08-13 01:54:00|15079.3|15077.3|15079.4|15077.4|15079.7|15077.7|15078.9|15076.9|1
1628819650000|2021-08-13 01:54:10|15079.6|15077.6|15078.9|15076.9|15079.7|15077.7|15078.9|15076.9|4
1628819660000|2021-08-13 01:54:20|15079.1|15077.1|15078.8|15076.8|15079.2|15077.2|15078.4|15076.4|5
1628819670000|2021-08-13 01:54:30|15078.7|15076.7|15078.7|15076.7|15078.9|15076.9|15078.6|15076.6|1
1628819680000|2021-08-13 01:54:40|15078.6|15076.6|15078.3|15076.3|15078.6|15076.6|15078.2|15076.2|5
1628819690000|2021-08-13 01:54:50|15078.4|15076.4|15078.6|15076.6|15078.6|15076.6|15078.3|15076.3|0
1628819700000|2021-08-13 01:55:00|15078.4|15076.4|15078.4|15076.4|15078.6|15076.6|15078.4|15076.4|0
1628819710000|2021-08-13 01:55:10|15078.3|15076.3|15078.2|15076.2|15078.3|15076.3|15077.9|15075.9|1
1628819720000|2021-08-13 01:55:20|15078.3|15076.3|15078.3|15076.3|15078.3|15076.3|15077.8|15075.8|2
1628819730000|2021-08-13 01:55:30|15078.2|15076.2|15078.6|15076.6|15078.6|15076.6|15078.1|15076.1|1
1628819740000|2021-08-13 01:55:40|15078.4|15076.4|15078.4|15076.4|15078.6|15076.6|15078.4|15076.4|3
1628819750000|2021-08-13 01:55:50|15078.6|15076.6|15078.4|15076.4|15078.7|15076.7|15078.4|15076.4|1
1628819760000|2021-08-13 01:56:00|15078.6|15076.6|15077.9|15075.9|15078.6|15076.6|15077.6|15075.6|8
1628819770000|2021-08-13 01:56:10|15078.1|15076.1|15077.6|15075.6|15078.1|15076.1|15077.4|15075.4|4
1628819780000|2021-08-13 01:56:20|15077.7|15075.7|15077.8|15075.8|15077.8|15075.8|15077.6|15075.6|0
1628819790000|2021-08-13 01:56:30|15078.2|15076.2|15078.6|15076.6|15079.1|15077.1|15078.2|15076.2|9
1628819800000|2021-08-13 01:56:40|15078.4|15076.4|15078.6|15076.6|15078.6|15076.6|15078.1|15076.1|6
1628819810000|2021-08-13 01:56:50|15078.4|15076.4|15078.1|15076.1|15078.4|15076.4|15078.1|15076.1|1
1628819820000|2021-08-13 01:57:00|15077.8|15075.8|15078.3|15076.3|15078.4|15076.4|15077.7|15075.7|11
1628819830000|2021-08-13 01:57:10|15078.2|15076.2|15078.4|15076.4|15078.6|15076.6|15078.2|15076.2|7
1628819840000|2021-08-13 01:57:20|15078.3|15076.3|15078.7|15076.7|15079.1|15077.1|15078.3|15076.3|10
1628819850000|2021-08-13 01:57:30|15078.8|15076.8|15078.7|15076.7|15079.1|15077.1|15078.6|15076.6|2
1628819860000|2021-08-13 01:57:40|15078.6|15076.6|15078.8|15076.8|15078.9|15076.9|15078.6|15076.6|3
1628819870000|2021-08-13 01:57:50|15078.7|15076.7|15078.6|15076.6|15078.7|15076.7|15078.4|15076.4|0
1628819880000|2021-08-13 01:58:00|15078.4|15076.4|15078.2|15076.2|15078.6|15076.6|15078.1|15076.1|12
1628819890000|2021-08-13 01:58:10|15078.3|15076.3|15078.3|15076.3|15078.4|15076.4|15078.1|15076.1|1
1628819900000|2021-08-13 01:58:20|15078.2|15076.2|15078.1|15076.1|15078.3|15076.3|15078.1|15076.1|0
1628819910000|2021-08-13 01:58:30|15078.2|15076.2|15078.1|15076.1|15078.3|15076.3|15077.9|15075.9|2
1628819920000|2021-08-13 01:58:40|15078.2|15076.2|15077.8|15075.8|15078.3|15076.3|15077.8|15075.8|6
1628819930000|2021-08-13 01:58:50|15077.7|15075.7|15077.6|15075.6|15077.7|15075.7|15077.4|15075.4|3
1628819940000|2021-08-13 01:59:00|15077.7|15075.7|15077.6|15075.6|15077.8|15075.8|15077.4|15075.4|3
1628819950000|2021-08-13 01:59:10|15077.7|15075.7|15077.6|15075.6|15077.7|15075.7|15077.4|15075.4|3
1628819960000|2021-08-13 01:59:20|15077.4|15075.4|15077.3|15075.3|15077.6|15075.6|15077.3|15075.3|1
1628819970000|2021-08-13 01:59:30|15077.4|15075.4|15077.4|15075.4|15077.4|15075.4|15077.1|15075.1|12
1628819980000|2021-08-13 01:59:40|15077.6|15075.6|15077.4|15075.4|15077.6|15075.6|15077.1|15075.1|0
1628819990000|2021-08-13 01:59:50|15077.6|15075.6|15078.3|15076.3|15078.4|15076.4|15077.3|15075.3|6
1628820000000|2021-08-13 02:00:00|15078.2|15076.2|15077.9|15075.9|15078.2|15076.2|15077.4|15075.4|7
1628820010000|2021-08-13 02:00:10|15078.1|15076.1|15078.8|15076.8|15078.8|15076.8|15077.7|15075.7|13
1628820020000|2021-08-13 02:00:20|15078.7|15076.7|15078.6|15076.6|15078.7|15076.7|15078.4|15076.4|1
1628820030000|2021-08-13 02:00:30|15078.4|15076.4|15077.6|15075.6|15078.4|15076.4|15077.6|15075.6|5
1628820040000|2021-08-13 02:00:40|15077.4|15075.4|15077.6|15075.6|15077.6|15075.6|15077.1|15075.1|7
1628820050000|2021-08-13 02:00:50|15077.4|15075.4|15077.3|15075.3|15077.4|15075.4|15077.1|15075.1|3
1628820060000|2021-08-13 02:01:00|15077.4|15075.4|15077.1|15075.1|15077.6|15075.6|15076.9|15074.9|5
1628820070000|2021-08-13 02:01:10|15076.9|15074.9|15077.6|15075.6|15077.6|15075.6|15076.9|15074.9|8
1628820080000|2021-08-13 02:01:20|15077.4|15075.4|15077.6|15075.6|15077.6|15075.6|15077.3|15075.3|2
1628820090000|2021-08-13 02:01:30|15077.7|15075.7|15077.6|15075.6|15077.8|15075.8|15077.4|15075.4|7
1628820100000|2021-08-13 02:01:40|15077.4|15075.4|15077.6|15075.6|15077.6|15075.6|15077.4|15075.4|0
1628820110000|2021-08-13 02:01:50|15077.7|15075.7|15077.6|15075.6|15077.8|15075.8|15077.6|15075.6|1
1628820120000|2021-08-13 02:02:00|15077.7|15075.7|15077.9|15075.9|15078.3|15076.3|15077.3|15075.3|7
1628820130000|2021-08-13 02:02:10|15078.1|15076.1|15077.6|15075.6|15078.1|15076.1|15077.4|15075.4|6
1628820140000|2021-08-13 02:02:20|15077.4|15075.4|15077.3|15075.3|15077.7|15075.7|15077.3|15075.3|0
1628820150000|2021-08-13 02:02:30|15077.2|15075.2|15077.6|15075.6|15077.7|15075.7|15077.1|15075.1|4
1628820160000|2021-08-13 02:02:40|15077.4|15075.4|15077.3|15075.3|15077.4|15075.4|15077.1|15075.1|0
1628820170000|2021-08-13 02:02:50|15077.4|15075.4|15078.1|15076.1|15078.1|15076.1|15077.4|15075.4|3
1628820180000|2021-08-13 02:03:00|15077.9|15075.9|15077.6|15075.6|15078.1|15076.1|15077.6|15075.6|0
1628820190000|2021-08-13 02:03:10|15077.7|15075.7|15078.1|15076.1|15078.1|15076.1|15077.6|15075.6|3
1628820200000|2021-08-13 02:03:20|15077.9|15075.9|15078.2|15076.2|15078.3|15076.3|15077.9|15075.9|2
1628820210000|2021-08-13 02:03:30|15078.1|15076.1|15078.2|15076.2|15078.3|15076.3|15077.7|15075.7|1
1628820220000|2021-08-13 02:03:40|15078.3|15076.3|15078.3|15076.3|15078.3|15076.3|15077.9|15075.9|0
1628820230000|2021-08-13 02:03:50|15078.4|15076.4|15078.6|15076.6|15078.7|15076.7|15078.4|15076.4|2
1628820240000|2021-08-13 02:04:00|15078.7|15076.7|15078.6|15076.6|15078.9|15076.9|15078.6|15076.6|3
1628820250000|2021-08-13 02:04:10|15078.4|15076.4|15078.2|15076.2|15078.4|15076.4|15078.1|15076.1|2
1628820260000|2021-08-13 02:04:20|15078.3|15076.3|15078.6|15076.6|15078.7|15076.7|15078.2|15076.2|3
1628820270000|2021-08-13 02:04:30|15078.4|15076.4|15077.9|15075.9|15078.4|15076.4|15077.6|15075.6|5
1628820280000|2021-08-13 02:04:40|15078.1|15076.1|15078.1|15076.1|15078.2|15076.2|15077.6|15075.6|10
1628820290000|2021-08-13 02:04:50|15078.2|15076.2|15078.6|15076.6|15078.7|15076.7|15078.2|15076.2|3
1628820300000|2021-08-13 02:05:00|15078.7|15076.7|15079.3|15077.3|15079.3|15077.3|15078.7|15076.7|18
1628820310000|2021-08-13 02:05:10|15079.2|15077.2|15079.3|15077.3|15079.3|15077.3|15079.2|15077.2|0
1628820320000|2021-08-13 02:05:20|15079.2|15077.2|15079.3|15077.3|15079.4|15077.4|15079.1|15077.1|8
1628820340000|2021-08-13 02:05:40|15079.2|15077.2|15079.3|15077.3|15079.3|15077.3|15079.1|15077.1|2
1628820350000|2021-08-13 02:05:50|15079.4|15077.4|15079.2|15077.2|15079.4|15077.4|15079.1|15077.1|3
1628820360000|2021-08-13 02:06:00|15079.3|15077.3|15079.8|15077.8|15079.8|15077.8|15079.3|15077.3|9
1628820370000|2021-08-13 02:06:10|15079.9|15077.9|15080.3|15078.3|15080.3|15078.3|15079.6|15077.6|10
1628820380000|2021-08-13 02:06:20|15080.4|15078.4|15080.8|15078.8|15080.8|15078.8|15080.2|15078.2|14
1628820390000|2021-08-13 02:06:30|15080.9|15078.9|15081.1|15079.1|15081.4|15079.4|15080.7|15078.7|22
1628820400000|2021-08-13 02:06:40|15080.9|15078.9|15080.7|15078.7|15081.2|15079.2|15080.3|15078.3|6
1628820410000|2021-08-13 02:06:50|15080.8|15078.8|15080.6|15078.6|15080.8|15078.8|15080.3|15078.3|0
1628820420000|2021-08-13 02:07:00|15080.4|15078.4|15080.1|15078.1|15080.6|15078.6|15079.9|15077.9|6
1628820430000|2021-08-13 02:07:10|15080.2|15078.2|15080.3|15078.3|15080.6|15078.6|15080.2|15078.2|0
1628820440000|2021-08-13 02:07:20|15080.2|15078.2|15080.6|15078.6|15080.6|15078.6|15080.2|15078.2|0
1628820450000|2021-08-13 02:07:30|15080.4|15078.4|15080.3|15078.3|15080.6|15078.6|15080.2|15078.2|7
1628820460000|2021-08-13 02:07:40|15080.4|15078.4|15080.6|15078.6|15080.6|15078.6|15080.3|15078.3|0
1628820470000|2021-08-13 02:07:50|15080.7|15078.7|15080.4|15078.4|15080.7|15078.7|15080.3|15078.3|0
1628820480000|2021-08-13 02:08:00|15080.6|15078.6|15080.7|15078.7|15080.8|15078.8|15080.2|15078.2|6
1628820490000|2021-08-13 02:08:10|15080.8|15078.8|15080.6|15078.6|15080.8|15078.8|15080.6|15078.6|1
1628820500000|2021-08-13 02:08:20|15080.7|15078.7|15081.1|15079.1|15081.1|15079.1|15080.6|15078.6|0
1628820510000|2021-08-13 02:08:30|15080.9|15078.9|15081.4|15079.4|15081.4|15079.4|15080.9|15078.9|2
1628820520000|2021-08-13 02:08:40|15081.6|15079.6|15080.8|15078.8|15081.6|15079.6|15080.8|15078.8|6
1628820530000|2021-08-13 02:08:50|15080.9|15078.9|15080.8|15078.8|15081.1|15079.1|15080.6|15078.6|4
1628820540000|2021-08-13 02:09:00|15080.9|15078.9|15080.3|15078.3|15080.9|15078.9|15080.3|15078.3|5
1628820550000|2021-08-13 02:09:10|15080.4|15078.4|15080.3|15078.3|15080.6|15078.6|15080.3|15078.3|2
1628820560000|2021-08-13 02:09:20|15080.4|15078.4|15080.2|15078.2|15080.6|15078.6|15080.2|15078.2|2
1628820570000|2021-08-13 02:09:30|15080.3|15078.3|15080.3|15078.3|15080.3|15078.3|15080.2|15078.2|0
1628820580000|2021-08-13 02:09:40|15080.4|15078.4|15080.8|15078.8|15080.8|15078.8|15080.4|15078.4|6
1628820590000|2021-08-13 02:09:50|15080.7|15078.7|15080.6|15078.6|15080.7|15078.7|15080.6|15078.6|3
1628820600000|2021-08-13 02:10:00|15080.4|15078.4|15079.8|15077.8|15080.6|15078.6|15079.8|15077.8|9
1628820610000|2021-08-13 02:10:10|15079.7|15077.7|15080.1|15078.1|15080.1|15078.1|15079.7|15077.7|4
1628820620000|2021-08-13 02:10:20|15080.2|15078.2|15080.6|15078.6|15080.6|15078.6|15080.1|15078.1|0
1628820630000|2021-08-13 02:10:30|15080.4|15078.4|15080.3|15078.3|15080.6|15078.6|15080.3|15078.3|0
1628820640000|2021-08-13 02:10:40|15080.2|15078.2|15080.3|15078.3|15080.4|15078.4|15080.2|15078.2|1
1628820650000|2021-08-13 02:10:50|15080.2|15078.2|15080.3|15078.3|15080.6|15078.6|15080.2|15078.2|0
1628820660000|2021-08-13 02:11:00|15080.1|15078.1|15079.9|15077.9|15080.1|15078.1|15079.6|15077.6|9
1628820670000|2021-08-13 02:11:10|15079.8|15077.8|15079.8|15077.8|15080.3|15078.3|15079.8|15077.8|10
1628820680000|2021-08-13 02:11:20|15079.9|15077.9|15080.3|15078.3|15080.3|15078.3|15079.9|15077.9|1
1628820690000|2021-08-13 02:11:30|15080.2|15078.2|15080.3|15078.3|15080.6|15078.6|15080.1|15078.1|3
1628820700000|2021-08-13 02:11:40|15080.6|15078.6|15080.6|15078.6|15080.8|15078.8|15080.4|15078.4|8
1628820710000|2021-08-13 02:11:50|15080.7|15078.7|15080.7|15078.7|15081.3|15079.3|15080.7|15078.7|8
1628820720000|2021-08-13 02:12:00|15080.8|15078.8|15081.6|15079.6|15081.8|15079.8|15080.8|15078.8|13
1628820730000|2021-08-13 02:12:10|15081.7|15079.7|15081.6|15079.6|15081.8|15079.8|15081.3|15079.3|6
1628820740000|2021-08-13 02:12:20|15081.7|15079.7|15081.6|15079.6|15081.8|15079.8|15081.4|15079.4|2
1628820750000|2021-08-13 02:12:30|15081.4|15079.4|15081.2|15079.2|15081.4|15079.4|15081.1|15079.1|0
1628820760000|2021-08-13 02:12:40|15081.1|15079.1|15081.1|15079.1|15081.1|15079.1|15080.9|15078.9|2
1628820770000|2021-08-13 02:12:50|15081.2|15079.2|15081.1|15079.1|15081.2|15079.2|15081.1|15079.1|3
1628820780000|2021-08-13 02:13:00|15081.2|15079.2|15081.6|15079.6|15081.6|15079.6|15081.2|15079.2|2
1628820790000|2021-08-13 02:13:10|15081.7|15079.7|15081.6|15079.6|15081.9|15079.9|15081.6|15079.6|5
1628820800000|2021-08-13 02:13:20|15081.7|15079.7|15081.4|15079.4|15081.7|15079.7|15081.3|15079.3|0
1628820810000|2021-08-13 02:13:30|15081.6|15079.6|15081.8|15079.8|15081.8|15079.8|15081.4|15079.4|0
1628820820000|2021-08-13 02:13:40|15081.9|15079.9|15082.3|15080.3|15082.3|15080.3|15081.6|15079.6|13
1628820830000|2021-08-13 02:13:50|15082.2|15080.2|15082.1|15080.1|15082.2|15080.2|15081.8|15079.8|8
1628820840000|2021-08-13 02:14:00|15082.2|15080.2|15082.1|15080.1|15082.2|15080.2|15082.1|15080.1|6
1628820850000|2021-08-13 02:14:10|15082.2|15080.2|15082.3|15080.3|15082.3|15080.3|15082.1|15080.1|4
1628820860000|2021-08-13 02:14:20|15082.2|15080.2|15082.9|15080.9|15083.2|15081.2|15082.1|15080.1|26
1628820870000|2021-08-13 02:14:30|15083.2|15081.2|15083.1|15081.1|15083.2|15081.2|15082.9|15080.9|9
1628820880000|2021-08-13 02:14:40|15083.2|15081.2|15082.8|15080.8|15083.2|15081.2|15082.6|15080.6|14
1628820890000|2021-08-13 02:14:50|15082.7|15080.7|15083.1|15081.1|15083.2|15081.2|15082.4|15080.4|10
1628820900000|2021-08-13 02:15:00|15082.8|15080.8|15083.3|15081.3|15083.7|15081.7|15082.8|15080.8|13
1628820910000|2021-08-13 02:15:10|15083.4|15081.4|15083.3|15081.3|15083.6|15081.6|15083.1|15081.1|21
1628820920000|2021-08-13 02:15:20|15083.4|15081.4|15084.1|15082.1|15084.3|15082.3|15083.3|15081.3|30
1628820930000|2021-08-13 02:15:30|15083.9|15081.9|15084.4|15082.4|15084.4|15082.4|15083.9|15081.9|6
1628820940000|2021-08-13 02:15:40|15084.3|15082.3|15084.1|15082.1|15084.7|15082.7|15084.1|15082.1|19
1628820950000|2021-08-13 02:15:50|15084.6|15082.6|15084.6|15082.6|15084.8|15082.8|15084.3|15082.3|23
1628820960000|2021-08-13 02:16:00|15084.4|15082.4|15084.1|15082.1|15084.6|15082.6|15084.1|15082.1|3
1628820970000|2021-08-13 02:16:10|15083.8|15081.8|15083.8|15081.8|15083.9|15081.9|15083.6|15081.6|7
1628820980000|2021-08-13 02:16:20|15083.7|15081.7|15084.8|15082.8|15084.8|15082.8|15083.7|15081.7|13
1628820990000|2021-08-13 02:16:30|15084.7|15082.7|15085.2|15083.2|15085.4|15083.4|15084.7|15082.7|17
1628821000000|2021-08-13 02:16:40|15085.1|15083.1|15084.8|15082.8|15085.2|15083.2|15084.8|15082.8|8
1628821010000|2021-08-13 02:16:50|15085.2|15083.2|15085.4|15083.4|15085.7|15083.7|15085.2|15083.2|16
1628821020000|2021-08-13 02:17:00|15085.3|15083.3|15084.4|15082.4|15085.4|15083.4|15084.4|15082.4|25
1628821030000|2021-08-13 02:17:10|15084.3|15082.3|15084.6|15082.6|15084.9|15082.9|15084.3|15082.3|2
1628821040000|2021-08-13 02:17:20|15084.9|15082.9|15084.6|15082.6|15084.9|15082.9|15084.4|15082.4|5
1628821050000|2021-08-13 02:17:30|15084.4|15082.4|15084.8|15082.8|15084.8|15082.8|15084.4|15082.4|0
1628821060000|2021-08-13 02:17:40|15084.9|15082.9|15084.6|15082.6|15085.1|15083.1|15084.6|15082.6|4
1628821070000|2021-08-13 02:17:50|15084.7|15082.7|15084.9|15082.9|15084.9|15082.9|15084.7|15082.7|5
1628821080000|2021-08-13 02:18:00|15085.1|15083.1|15085.4|15083.4|15085.4|15083.4|15084.9|15082.9|5
1628821090000|2021-08-13 02:18:10|15085.6|15083.6|15085.6|15083.6|15086.1|15084.1|15085.4|15083.4|26
1628821100000|2021-08-13 02:18:20|15085.7|15083.7|15086.1|15084.1|15086.3|15084.3|15085.6|15083.6|18
1628821110000|2021-08-13 02:18:30|15086.2|15084.2|15086.1|15084.1|15086.3|15084.3|15085.8|15083.8|6
1628821120000|2021-08-13 02:18:40|15086.2|15084.2|15086.2|15084.2|15086.3|15084.3|15085.9|15083.9|3
1628821130000|2021-08-13 02:18:50|15086.1|15084.1|15086.1|15084.1|15086.3|15084.3|15085.9|15083.9|11
1628821140000|2021-08-13 02:19:00|15086.2|15084.2|15086.6|15084.6|15086.7|15084.7|15086.1|15084.1|14
1628821150000|2021-08-13 02:19:10|15086.4|15084.4|15086.6|15084.6|15086.7|15084.7|15086.4|15084.4|2
1628821160000|2021-08-13 02:19:20|15086.7|15084.7|15086.6|15084.6|15086.7|15084.7|15086.3|15084.3|7
1628821170000|2021-08-13 02:19:30|15086.7|15084.7|15086.4|15084.4|15086.7|15084.7|15086.3|15084.3|13
1628821180000|2021-08-13 02:19:40|15086.3|15084.3|15086.3|15084.3|15086.6|15084.6|15085.9|15083.9|19
1628821190000|2021-08-13 02:19:50|15086.4|15084.4|15086.3|15084.3|15086.4|15084.4|15086.1|15084.1|2
1628821200000|2021-08-13 02:20:00|15086.4|15084.4|15086.1|15084.1|15086.4|15084.4|15085.9|15083.9|9
1628821210000|2021-08-13 02:20:10|15086.2|15084.2|15086.1|15084.1|15086.3|15084.3|15086.1|15084.1|5
1628821220000|2021-08-13 02:20:20|15086.2|15084.2|15086.1|15084.1|15086.3|15084.3|15085.9|15083.9|8
1628821230000|2021-08-13 02:20:30|15086.3|15084.3|15086.3|15084.3|15086.6|15084.6|15086.2|15084.2|9
1628821240000|2021-08-13 02:20:40|15086.2|15084.2|15086.3|15084.3|15086.3|15084.3|15086.2|15084.2|0
1628821250000|2021-08-13 02:20:50|15086.4|15084.4|15086.3|15084.3|15086.4|15084.4|15086.1|15084.1|11
1628821260000|2021-08-13 02:21:00|15086.2|15084.2|15086.1|15084.1|15086.4|15084.4|15086.1|15084.1|7
1628821270000|2021-08-13 02:21:10|15086.2|15084.2|15086.1|15084.1|15086.2|15084.2|15086.1|15084.1|7
1628821280000|2021-08-13 02:21:20|15086.2|15084.2|15085.8|15083.8|15086.2|15084.2|15085.6|15083.6|8
1628821290000|2021-08-13 02:21:30|15085.9|15083.9|15085.8|15083.8|15086.1|15084.1|15085.6|15083.6|5
1628821300000|2021-08-13 02:21:40|15085.9|15083.9|15085.3|15083.3|15085.9|15083.9|15085.3|15083.3|13
1628821310000|2021-08-13 02:21:50|15085.1|15083.1|15085.1|15083.1|15085.1|15083.1|15085.1|15083.1|4
1628821320000|2021-08-13 02:22:00|15084.9|15082.9|15085.7|15083.7|15085.7|15083.7|15084.9|15082.9|15
1628821330000|2021-08-13 02:22:10|15085.8|15083.8|15085.6|15083.6|15085.9|15083.9|15085.4|15083.4|5
1628821340000|2021-08-13 02:22:20|15085.7|15083.7|15085.6|15083.6|15085.8|15083.8|15085.6|15083.6|5
1628821350000|2021-08-13 02:22:30|15085.7|15083.7|15085.7|15083.7|15085.8|15083.8|15085.6|15083.6|2
1628821360000|2021-08-13 02:22:40|15085.8|15083.8|15085.6|15083.6|15085.8|15083.8|15085.4|15083.4|1
1628821370000|2021-08-13 02:22:50|15085.7|15083.7|15085.9|15083.9|15085.9|15083.9|15085.6|15083.6|3
1628821380000|2021-08-13 02:23:00|15085.8|15083.8|15085.6|15083.6|15085.8|15083.8|15085.2|15083.2|18
1628821390000|2021-08-13 02:23:10|15085.3|15083.3|15085.3|15083.3|15085.4|15083.4|15084.9|15082.9|16
1628821400000|2021-08-13 02:23:20|15085.4|15083.4|15085.3|15083.3|15085.4|15083.4|15085.2|15083.2|12
1628821410000|2021-08-13 02:23:30|15085.2|15083.2|15085.1|15083.1|15085.3|15083.3|15084.7|15082.7|10
1628821420000|2021-08-13 02:23:40|15084.9|15082.9|15084.8|15082.8|15085.2|15083.2|15084.8|15082.8|3
1628821430000|2021-08-13 02:23:50|15084.9|15082.9|15085.1|15083.1|15085.2|15083.2|15084.9|15082.9|9
1628821440000|2021-08-13 02:24:00|15085.2|15083.2|15086.1|15084.1|15086.3|15084.3|15085.2|15083.2|68
1628821450000|2021-08-13 02:24:10|15086.2|15084.2|15086.2|15084.2|15086.3|15084.3|15086.1|15084.1|9
1628821460000|2021-08-13 02:24:20|15086.1|15084.1|15086.8|15084.8|15086.8|15084.8|15086.1|15084.1|21
1628821470000|2021-08-13 02:24:30|15086.7|15084.7|15086.6|15084.6|15086.7|15084.7|15086.3|15084.3|7
1628821480000|2021-08-13 02:24:40|15086.4|15084.4|15086.6|15084.6|15086.7|15084.7|15086.4|15084.4|6
1628821490000|2021-08-13 02:24:50|15086.4|15084.4|15087.1|15085.1|15087.1|15085.1|15086.4|15084.4|17
1628821500000|2021-08-13 02:25:00|15086.9|15084.9|15087.1|15085.1|15087.3|15085.3|15086.8|15084.8|19
1628821510000|2021-08-13 02:25:10|15086.9|15084.9|15086.6|15084.6|15086.9|15084.9|15086.4|15084.4|22
1628821520000|2021-08-13 02:25:20|15086.3|15084.3|15086.1|15084.1|15086.6|15084.6|15086.1|15084.1|10
1628821530000|2021-08-13 02:25:30|15086.2|15084.2|15086.3|15084.3|15086.4|15084.4|15086.1|15084.1|2
1628821540000|2021-08-13 02:25:40|15086.4|15084.4|15086.8|15084.8|15087.1|15085.1|15086.4|15084.4|4
1628821550000|2021-08-13 02:25:50|15087.1|15085.1|15087.1|15085.1|15087.2|15085.2|15086.9|15084.9|13
1628821560000|2021-08-13 02:26:00|15087.2|15085.2|15087.4|15085.4|15087.6|15085.6|15087.2|15085.2|12
1628821570000|2021-08-13 02:26:10|15087.3|15085.3|15086.6|15084.6|15087.3|15085.3|15086.4|15084.4|13
1628821580000|2021-08-13 02:26:20|15086.4|15084.4|15086.1|15084.1|15086.6|15084.6|15086.1|15084.1|8
1628821590000|2021-08-13 02:26:30|15085.9|15083.9|15085.9|15083.9|15086.2|15084.2|15085.9|15083.9|2
1628821600000|2021-08-13 02:26:40|15085.8|15083.8|15085.9|15083.9|15086.2|15084.2|15085.7|15083.7|8
1628821610000|2021-08-13 02:26:50|15086.1|15084.1|15086.1|15084.1|15086.3|15084.3|15085.8|15083.8|4
1628821620000|2021-08-13 02:27:00|15085.9|15083.9|15086.1|15084.1|15086.1|15084.1|15085.9|15083.9|3
1628821630000|2021-08-13 02:27:10|15086.2|15084.2|15086.1|15084.1|15086.3|15084.3|15086.1|15084.1|2
1628821640000|2021-08-13 02:27:20|15086.2|15084.2|15086.2|15084.2|15086.3|15084.3|15085.9|15083.9|2
1628821650000|2021-08-13 02:27:30|15086.1|15084.1|15085.3|15083.3|15086.1|15084.1|15085.3|15083.3|13
1628821660000|2021-08-13 02:27:40|15085.2|15083.2|15085.3|15083.3|15085.3|15083.3|15085.2|15083.2|1
1628821670000|2021-08-13 02:27:50|15085.2|15083.2|15084.8|15082.8|15085.3|15083.3|15084.8|15082.8|5
1628821680000|2021-08-13 02:28:00|15084.7|15082.7|15084.6|15082.6|15084.9|15082.9|15084.6|15082.6|14
1628821690000|2021-08-13 02:28:10|15084.8|15082.8|15085.2|15083.2|15085.2|15083.2|15084.7|15082.7|7
1628821700000|2021-08-13 02:28:20|15085.1|15083.1|15085.1|15083.1|15085.3|15083.3|15084.8|15082.8|2
1628821710000|2021-08-13 02:28:30|15085.2|15083.2|15085.3|15083.3|15085.3|15083.3|15085.2|15083.2|1
1628821720000|2021-08-13 02:28:40|15085.2|15083.2|15085.3|15083.3|15085.4|15083.4|15084.8|15082.8|12
1628821730000|2021-08-13 02:28:50|15085.4|15083.4|15085.7|15083.7|15085.7|15083.7|15085.4|15083.4|0
1628821740000|2021-08-13 02:29:00|15085.6|15083.6|15085.3|15083.3|15085.6|15083.6|15085.3|15083.3|7
1628821750000|2021-08-13 02:29:10|15085.4|15083.4|15085.7|15083.7|15085.7|15083.7|15085.4|15083.4|3
1628821760000|2021-08-13 02:29:20|15085.6|15083.6|15085.4|15083.4|15085.7|15083.7|15085.3|15083.3|6
1628821770000|2021-08-13 02:29:30|15085.3|15083.3|15084.6|15082.6|15085.3|15083.3|15084.6|15082.6|11
1628821780000|2021-08-13 02:29:40|15084.7|15082.7|15084.8|15082.8|15085.1|15083.1|15084.6|15082.6|5
1628821790000|2021-08-13 02:29:50|15084.9|15082.9|15084.8|15082.8|15084.9|15082.9|15084.4|15082.4|4
1628821800000|2021-08-13 02:30:00|15084.7|15082.7|15085.1|15083.1|15085.3|15083.3|15084.7|15082.7|5
1628821810000|2021-08-13 02:30:10|15085.2|15083.2|15083.8|15081.8|15085.2|15083.2|15083.8|15081.8|24
1628821820000|2021-08-13 02:30:20|15083.9|15081.9|15083.8|15081.8|15084.1|15082.1|15083.7|15081.7|4
1628821830000|2021-08-13 02:30:30|15083.7|15081.7|15084.1|15082.1|15084.2|15082.2|15083.7|15081.7|5
1628821850000|2021-08-13 02:30:50|15084.4|15082.4|15083.8|15081.8|15084.6|15082.6|15083.8|15081.8|8
1628821860000|2021-08-13 02:31:00|15083.7|15081.7|15083.8|15081.8|15083.8|15081.8|15083.4|15081.4|6
1628821870000|2021-08-13 02:31:10|15083.9|15081.9|15083.7|15081.7|15083.9|15081.9|15083.7|15081.7|1
1628821880000|2021-08-13 02:31:20|15083.6|15081.6|15083.8|15081.8|15083.9|15081.9|15083.6|15081.6|0
1628821890000|2021-08-13 02:31:30|15083.9|15081.9|15083.8|15081.8|15083.9|15081.9|15083.6|15081.6|2
1628821900000|2021-08-13 02:31:40|15083.7|15081.7|15083.3|15081.3|15083.7|15081.7|15083.1|15081.1|9
1628821910000|2021-08-13 02:31:50|15083.4|15081.4|15083.3|15081.3|15083.6|15081.6|15083.3|15081.3|3
1628821920000|2021-08-13 02:32:00|15083.4|15081.4|15083.7|15081.7|15084.1|15082.1|15083.4|15081.4|6
1628821930000|2021-08-13 02:32:10|15083.8|15081.8|15083.9|15081.9|15084.2|15082.2|15083.7|15081.7|6
1628821940000|2021-08-13 02:32:20|15084.1|15082.1|15083.8|15081.8|15084.1|15082.1|15083.4|15081.4|5
1628821950000|2021-08-13 02:32:30|15083.7|15081.7|15083.6|15081.6|15083.8|15081.8|15083.6|15081.6|2
1628821960000|2021-08-13 02:32:40|15083.7|15081.7|15083.6|15081.6|15083.8|15081.8|15083.6|15081.6|2
1628821970000|2021-08-13 02:32:50|15083.7|15081.7|15083.6|15081.6|15083.7|15081.7|15083.4|15081.4|1
1628821980000|2021-08-13 02:33:00|15083.7|15081.7|15083.1|15081.1|15083.7|15081.7|15083.1|15081.1|4
1628821990000|2021-08-13 02:33:10|15083.2|15081.2|15083.6|15081.6|15083.7|15081.7|15083.2|15081.2|9
1628822000000|2021-08-13 02:33:20|15083.7|15081.7|15083.6|15081.6|15083.7|15081.7|15083.6|15081.6|1
1628822010000|2021-08-13 02:33:30|15083.3|15081.3|15083.1|15081.1|15083.6|15081.6|15082.9|15080.9|4
1628822020000|2021-08-13 02:33:40|15082.9|15080.9|15083.2|15081.2|15083.2|15081.2|15082.4|15080.4|13
1628822030000|2021-08-13 02:33:50|15083.1|15081.1|15083.1|15081.1|15083.2|15081.2|15082.9|15080.9|2
1628822040000|2021-08-13 02:34:00|15082.9|15080.9|15082.9|15080.9|15083.1|15081.1|15082.9|15080.9|0
1628822050000|2021-08-13 02:34:10|15082.8|15080.8|15082.4|15080.4|15082.8|15080.8|15082.3|15080.3|14
1628822060000|2021-08-13 02:34:20|15082.3|15080.3|15080.8|15078.8|15082.3|15080.3|15080.8|15078.8|23
1628822070000|2021-08-13 02:34:30|15080.7|15078.7|15081.6|15079.6|15081.7|15079.7|15080.6|15078.6|10
1628822080000|2021-08-13 02:34:40|15081.4|15079.4|15081.6|15079.6|15081.6|15079.6|15081.1|15079.1|2
1628822090000|2021-08-13 02:34:50|15081.4|15079.4|15081.8|15079.8|15081.8|15079.8|15081.4|15079.4|1
1628822100000|2021-08-13 02:35:00|15081.7|15079.7|15081.3|15079.3|15081.7|15079.7|15081.1|15079.1|4
1628822110000|2021-08-13 02:35:10|15081.7|15079.7|15081.7|15079.7|15082.1|15080.1|15081.6|15079.6|4
1628822120000|2021-08-13 02:35:20|15081.8|15079.8|15081.4|15079.4|15082.2|15080.2|15081.3|15079.3|7
1628822130000|2021-08-13 02:35:30|15081.3|15079.3|15081.7|15079.7|15081.9|15079.9|15081.3|15079.3|5
1628822140000|2021-08-13 02:35:40|15081.6|15079.6|15082.2|15080.2|15082.2|15080.2|15081.4|15079.4|2
1628822150000|2021-08-13 02:35:50|15082.3|15080.3|15082.2|15080.2|15082.4|15080.4|15081.9|15079.9|0
1628822160000|2021-08-13 02:36:00|15082.1|15080.1|15082.1|15080.1|15082.1|15080.1|15081.4|15079.4|3
1628822170000|2021-08-13 02:36:10|15081.9|15079.9|15081.6|15079.6|15082.2|15080.2|15081.6|15079.6|0
1628822180000|2021-08-13 02:36:20|15081.7|15079.7|15081.8|15079.8|15081.9|15079.9|15081.7|15079.7|0
1628822190000|2021-08-13 02:36:30|15081.7|15079.7|15081.6|15079.6|15081.8|15079.8|15081.4|15079.4|3
1628822200000|2021-08-13 02:36:40|15081.7|15079.7|15081.8|15079.8|15081.8|15079.8|15081.4|15079.4|3
1628822210000|2021-08-13 02:36:50|15082.1|15080.1|15081.9|15079.9|15082.2|15080.2|15081.7|15079.7|1
1628822220000|2021-08-13 02:37:00|15082.1|15080.1|15081.6|15079.6|15082.1|15080.1|15081.6|15079.6|6
1628822230000|2021-08-13 02:37:10|15081.7|15079.7|15081.4|15079.4|15081.9|15079.9|15081.3|15079.3|3
1628822240000|2021-08-13 02:37:20|15081.6|15079.6|15081.6|15079.6|15081.8|15079.8|15081.3|15079.3|3
1628822250000|2021-08-13 02:37:30|15081.4|15079.4|15081.3|15079.3|15081.6|15079.6|15081.2|15079.2|0
1628822260000|2021-08-13 02:37:40|15081.2|15079.2|15081.8|15079.8|15081.9|15079.9|15081.2|15079.2|3
1628822270000|2021-08-13 02:37:50|15081.9|15079.9|15081.9|15079.9|15082.1|15080.1|15081.7|15079.7|0
1628822280000|2021-08-13 02:38:00|15081.8|15079.8|15081.9|15079.9|15082.1|15080.1|15081.6|15079.6|3
1628822290000|2021-08-13 02:38:10|15082.1|15080.1|15082.4|15080.4|15082.6|15080.6|15081.9|15079.9|4
1628822300000|2021-08-13 02:38:20|15082.2|15080.2|15082.4|15080.4|15082.4|15080.4|15082.2|15080.2|4
1628822310000|2021-08-13 02:38:30|15082.6|15080.6|15082.3|15080.3|15082.7|15080.7|15082.3|15080.3|8
1628822320000|2021-08-13 02:38:40|15082.1|15080.1|15082.6|15080.6|15082.6|15080.6|15082.1|15080.1|3
1628822330000|2021-08-13 02:38:50|15082.7|15080.7|15082.6|15080.6|15082.8|15080.8|15082.6|15080.6|1
1628822340000|2021-08-13 02:39:00|15082.4|15080.4|15082.3|15080.3|15082.4|15080.4|15082.3|15080.3|1
1628822350000|2021-08-13 02:39:10|15082.4|15080.4|15082.3|15080.3|15082.4|15080.4|15082.3|15080.3|0
1628822360000|2021-08-13 02:39:20|15082.4|15080.4|15082.4|15080.4|15082.6|15080.6|15082.4|15080.4|4
1628822370000|2021-08-13 02:39:30|15082.6|15080.6|15082.6|15080.6|15082.6|15080.6|15082.3|15080.3|0
1628822380000|2021-08-13 02:39:40|15082.7|15080.7|15082.7|15080.7|15082.8|15080.8|15082.6|15080.6|0
1628822390000|2021-08-13 02:39:50|15082.8|15080.8|15082.4|15080.4|15082.9|15080.9|15082.4|15080.4|3
1628822400000|2021-08-13 02:40:00|15082.6|15080.6|15082.4|15080.4|15082.7|15080.7|15081.9|15079.9|5
1628822410000|2021-08-13 02:40:10|15082.3|15080.3|15082.1|15080.1|15082.4|15080.4|15082.1|15080.1|2
1628822420000|2021-08-13 02:40:20|15082.2|15080.2|15081.8|15079.8|15082.2|15080.2|15081.7|15079.7|3
1628822430000|2021-08-13 02:40:30|15081.7|15079.7|15082.1|15080.1|15082.1|15080.1|15081.7|15079.7|2
1628822440000|2021-08-13 02:40:40|15081.9|15079.9|15081.8|15079.8|15081.9|15079.9|15081.4|15079.4|9
1628822450000|2021-08-13 02:40:50|15081.9|15079.9|15082.1|15080.1|15082.4|15080.4|15081.8|15079.8|1
1628822460000|2021-08-13 02:41:00|15082.2|15080.2|15082.1|15080.1|15082.3|15080.3|15082.1|15080.1|0
1628822470000|2021-08-13 02:41:10|15081.9|15079.9|15081.9|15079.9|15082.1|15080.1|15081.7|15079.7|0
1628822480000|2021-08-13 02:41:20|15081.8|15079.8|15081.6|15079.6|15081.9|15079.9|15081.6|15079.6|0
1628822490000|2021-08-13 02:41:30|15081.4|15079.4|15081.4|15079.4|15081.4|15079.4|15081.3|15079.3|8
1628822500000|2021-08-13 02:41:40|15081.6|15079.6|15080.9|15078.9|15081.6|15079.6|15080.9|15078.9|5
1628822510000|2021-08-13 02:41:50|15080.8|15078.8|15080.8|15078.8|15080.8|15078.8|15080.3|15078.3|10
1628822520000|2021-08-13 02:42:00|15080.9|15078.9|15080.1|15078.1|15080.9|15078.9|15080.1|15078.1|15
1628822530000|2021-08-13 02:42:10|15080.2|15078.2|15080.3|15078.3|15080.3|15078.3|15080.2|15078.2|2
1628822540000|2021-08-13 02:42:20|15080.2|15078.2|15080.4|15078.4|15080.4|15078.4|15080.1|15078.1|5
1628822550000|2021-08-13 02:42:30|15080.3|15078.3|15080.4|15078.4|15080.4|15078.4|15080.3|15078.3|2
1628822560000|2021-08-13 02:42:40|15080.3|15078.3|15080.1|15078.1|15080.4|15078.4|15080.1|15078.1|4
1628822570000|2021-08-13 02:42:50|15079.9|15077.9|15080.2|15078.2|15080.2|15078.2|15079.9|15077.9|7
1628822580000|2021-08-13 02:43:00|15080.1|15078.1|15080.1|15078.1|15080.1|15078.1|15079.9|15077.9|8
1628822590000|2021-08-13 02:43:10|15079.9|15077.9|15080.1|15078.1|15080.1|15078.1|15079.6|15077.6|7
1628822600000|2021-08-13 02:43:20|15079.9|15077.9|15080.1|15078.1|15080.1|15078.1|15079.7|15077.7|3
1628822610000|2021-08-13 02:43:30|15079.9|15077.9|15079.8|15077.8|15079.9|15077.9|15079.8|15077.8|3
1628822620000|2021-08-13 02:43:40|15079.9|15077.9|15080.1|15078.1|15080.1|15078.1|15079.8|15077.8|7
1628822630000|2021-08-13 02:43:50|15080.4|15078.4|15080.1|15078.1|15080.4|15078.4|15080.1|15078.1|3
1628822640000|2021-08-13 02:44:00|15079.9|15077.9|15079.7|15077.7|15079.9|15077.9|15079.6|15077.6|7
1628822650000|2021-08-13 02:44:10|15079.6|15077.6|15079.9|15077.9|15079.9|15077.9|15079.6|15077.6|4
1628822660000|2021-08-13 02:44:20|15079.8|15077.8|15080.1|15078.1|15080.2|15078.2|15079.8|15077.8|0
1628822670000|2021-08-13 02:44:30|15080.2|15078.2|15080.1|15078.1|15080.2|15078.2|15080.1|15078.1|1
1628822680000|2021-08-13 02:44:40|15080.2|15078.2|15080.3|15078.3|15080.4|15078.4|15080.1|15078.1|12
1628822690000|2021-08-13 02:44:50|15080.2|15078.2|15080.6|15078.6|15081.1|15079.1|15080.2|15078.2|7
1628822700000|2021-08-13 02:45:00|15080.4|15078.4|15080.9|15078.9|15080.9|15078.9|15080.4|15078.4|0
1628822710000|2021-08-13 02:45:10|15080.8|15078.8|15080.3|15078.3|15080.8|15078.8|15080.3|15078.3|5
1628822720000|2021-08-13 02:45:20|15080.4|15078.4|15080.4|15078.4|15080.4|15078.4|15080.3|15078.3|1
1628822730000|2021-08-13 02:45:30|15080.3|15078.3|15081.1|15079.1|15081.1|15079.1|15080.3|15078.3|3
1628822740000|2021-08-13 02:45:40|15080.9|15078.9|15080.6|15078.6|15080.9|15078.9|15080.4|15078.4|1
1628822750000|2021-08-13 02:45:50|15080.7|15078.7|15080.8|15078.8|15080.8|15078.8|15080.7|15078.7|2
1628822760000|2021-08-13 02:46:00|15080.7|15078.7|15080.4|15078.4|15080.8|15078.8|15080.4|15078.4|1
1628822770000|2021-08-13 02:46:10|15080.6|15078.6|15080.1|15078.1|15080.6|15078.6|15079.9|15077.9|5
1628822780000|2021-08-13 02:46:20|15079.9|15077.9|15079.6|15077.6|15079.9|15077.9|15079.4|15077.4|4
1628822790000|2021-08-13 02:46:30|15079.4|15077.4|15079.6|15077.6|15079.7|15077.7|15079.4|15077.4|2
1628822800000|2021-08-13 02:46:40|15079.4|15077.4|15079.6|15077.6|15079.6|15077.6|15079.3|15077.3|7
1628822810000|2021-08-13 02:46:50|15079.7|15077.7|15079.6|15077.6|15079.7|15077.7|15079.6|15077.6|0
1628822820000|2021-08-13 02:47:00|15079.4|15077.4|15079.4|15077.4|15079.6|15077.6|15079.2|15077.2|9
1628822830000|2021-08-13 02:47:10|15079.6|15077.6|15079.4|15077.4|15079.7|15077.7|15079.4|15077.4|2
1628822840000|2021-08-13 02:47:20|15079.6|15077.6|15079.4|15077.4|15079.6|15077.6|15079.4|15077.4|0
1628822850000|2021-08-13 02:47:30|15079.6|15077.6|15080.1|15078.1|15080.1|15078.1|15079.6|15077.6|2
1628822860000|2021-08-13 02:47:40|15079.9|15077.9|15079.9|15077.9|15080.1|15078.1|15079.7|15077.7|4
1628822870000|2021-08-13 02:47:50|15079.8|15077.8|15079.9|15077.9|15079.9|15077.9|15079.8|15077.8|4
1628822880000|2021-08-13 02:48:00|15079.8|15077.8|15080.1|15078.1|15080.2|15078.2|15079.7|15077.7|1
1628822890000|2021-08-13 02:48:10|15079.9|15077.9|15080.1|15078.1|15080.2|15078.2|15079.8|15077.8|1
1628822900000|2021-08-13 02:48:20|15080.2|15078.2|15080.8|15078.8|15080.9|15078.9|15080.1|15078.1|6
1628822910000|2021-08-13 02:48:30|15080.9|15078.9|15080.8|15078.8|15081.1|15079.1|15080.8|15078.8|11
1628822920000|2021-08-13 02:48:40|15080.9|15078.9|15080.9|15078.9|15081.1|15079.1|15080.9|15078.9|5
1628822930000|2021-08-13 02:48:50|15080.8|15078.8|15081.1|15079.1|15081.1|15079.1|15080.8|15078.8|6
1628822940000|2021-08-13 02:49:00|15081.2|15079.2|15081.6|15079.6|15081.7|15079.7|15081.1|15079.1|11
1628822950000|2021-08-13 02:49:10|15081.2|15079.2|15081.1|15079.1|15081.3|15079.3|15080.8|15078.8|22
1628822960000|2021-08-13 02:49:20|15080.8|15078.8|15080.6|15078.6|15081.1|15079.1|15080.6|15078.6|7
1628822970000|2021-08-13 02:49:30|15080.4|15078.4|15080.3|15078.3|15080.6|15078.6|15080.1|15078.1|11
1628822980000|2021-08-13 02:49:40|15080.4|15078.4|15079.6|15077.6|15080.4|15078.4|15079.4|15077.4|12
1628822990000|2021-08-13 02:49:50|15079.7|15077.7|15079.8|15077.8|15079.9|15077.9|15079.7|15077.7|1
1628823000000|2021-08-13 02:50:00|15079.4|15077.4|15079.4|15077.4|15079.4|15077.4|15079.2|15077.2|6
1628823010000|2021-08-13 02:50:10|15079.3|15077.3|15079.3|15077.3|15079.3|15077.3|15079.2|15077.2|5
1628823020000|2021-08-13 02:50:20|15079.4|15077.4|15079.1|15077.1|15079.7|15077.7|15078.9|15076.9|7
1628823030000|2021-08-13 02:50:30|15078.9|15076.9|15079.1|15077.1|15079.1|15077.1|15078.7|15076.7|16
1628823040000|2021-08-13 02:50:40|15078.9|15076.9|15078.8|15076.8|15079.3|15077.3|15078.8|15076.8|1
1628823050000|2021-08-13 02:50:50|15078.7|15076.7|15079.1|15077.1|15079.1|15077.1|15078.6|15076.6|16
1628823060000|2021-08-13 02:51:00|15078.9|15076.9|15078.6|15076.6|15079.2|15077.2|15078.4|15076.4|8
1628823070000|2021-08-13 02:51:10|15078.4|15076.4|15078.9|15076.9|15079.1|15077.1|15078.3|15076.3|13
1628823080000|2021-08-13 02:51:20|15078.8|15076.8|15078.7|15076.7|15079.1|15077.1|15078.3|15076.3|11
1628823090000|2021-08-13 02:51:30|15078.8|15076.8|15078.9|15076.9|15079.1|15077.1|15078.8|15076.8|0
1628823100000|2021-08-13 02:51:40|15078.8|15076.8|15078.4|15076.4|15078.8|15076.8|15078.3|15076.3|7
1628823110000|2021-08-13 02:51:50|15078.3|15076.3|15078.2|15076.2|15078.4|15076.4|15078.1|15076.1|2
1628823120000|2021-08-13 02:52:00|15078.1|15076.1|15078.1|15076.1|15078.3|15076.3|15077.6|15075.6|38
1628823130000|2021-08-13 02:52:10|15077.9|15075.9|15078.1|15076.1|15078.2|15076.2|15077.9|15075.9|1
1628823140000|2021-08-13 02:52:20|15078.3|15076.3|15078.6|15076.6|15078.6|15076.6|15078.1|15076.1|3
1628823150000|2021-08-13 02:52:30|15078.8|15076.8|15078.4|15076.4|15078.8|15076.8|15078.4|15076.4|10
1628823160000|2021-08-13 02:52:40|15078.6|15076.6|15078.3|15076.3|15078.7|15076.7|15078.2|15076.2|6
1628823170000|2021-08-13 02:52:50|15078.2|15076.2|15078.4|15076.4|15078.4|15076.4|15077.9|15075.9|5
1628823180000|2021-08-13 02:53:00|15078.3|15076.3|15078.8|15076.8|15078.8|15076.8|15078.3|15076.3|4
1628823190000|2021-08-13 02:53:10|15078.7|15076.7|15078.7|15076.7|15078.7|15076.7|15078.7|15076.7|0
1628823200000|2021-08-13 02:53:20|15078.6|15076.6|15078.8|15076.8|15078.8|15076.8|15078.6|15076.6|1
1628823210000|2021-08-13 02:53:30|15078.7|15076.7|15078.8|15076.8|15078.8|15076.8|15078.6|15076.6|0
1628823220000|2021-08-13 02:53:40|15078.7|15076.7|15078.6|15076.6|15078.7|15076.7|15078.6|15076.6|3
1628823230000|2021-08-13 02:53:50|15078.4|15076.4|15078.3|15076.3|15078.7|15076.7|15078.2|15076.2|3
1628823240000|2021-08-13 02:54:00|15078.2|15076.2|15078.1|15076.1|15078.3|15076.3|15078.1|15076.1|7
1628823250000|2021-08-13 02:54:10|15078.2|15076.2|15078.3|15076.3|15078.3|15076.3|15078.1|15076.1|1
1628823260000|2021-08-13 02:54:20|15078.2|15076.2|15077.8|15075.8|15078.2|15076.2|15077.6|15075.6|5
1628823270000|2021-08-13 02:54:30|15077.7|15075.7|15077.3|15075.3|15077.7|15075.7|15077.2|15075.2|7
1628823280000|2021-08-13 02:54:40|15077.4|15075.4|15077.1|15075.1|15077.6|15075.6|15077.1|15075.1|13
1628823290000|2021-08-13 02:54:50|15076.9|15074.9|15077.1|15075.1|15077.2|15075.2|15076.9|15074.9|2
1628823300000|2021-08-13 02:55:00|15076.9|15074.9|15076.9|15074.9|15077.1|15075.1|15076.8|15074.8|17
1628823310000|2021-08-13 02:55:10|15077.1|15075.1|15076.8|15074.8|15077.1|15075.1|15076.7|15074.7|28
1628823320000|2021-08-13 02:55:20|15076.7|15074.7|15077.1|15075.1|15077.1|15075.1|15076.7|15074.7|7
1628823330000|2021-08-13 02:55:30|15076.9|15074.9|15077.1|15075.1|15077.2|15075.2|15076.8|15074.8|7
1628823340000|2021-08-13 02:55:40|15077.3|15075.3|15077.6|15075.6|15077.8|15075.8|15077.1|15075.1|14
1628823350000|2021-08-13 02:55:50|15077.7|15075.7|15077.8|15075.8|15078.1|15076.1|15077.4|15075.4|3
1628823360000|2021-08-13 02:56:00|15077.9|15075.9|15078.1|15076.1|15078.1|15076.1|15077.6|15075.6|7
1628823370000|2021-08-13 02:56:10|15078.2|15076.2|15078.2|15076.2|15078.4|15076.4|15077.8|15075.8|4
1628823380000|2021-08-13 02:56:20|15078.3|15076.3|15078.7|15076.7|15078.7|15076.7|15078.2|15076.2|6
1628823390000|2021-08-13 02:56:30|15078.6|15076.6|15078.8|15076.8|15078.8|15076.8|15078.4|15076.4|15
1628823400000|2021-08-13 02:56:40|15078.9|15076.9|15079.3|15077.3|15079.3|15077.3|15078.9|15076.9|7
1628823410000|2021-08-13 02:56:50|15079.2|15077.2|15078.6|15076.6|15079.2|15077.2|15078.6|15076.6|7
1628823420000|2021-08-13 02:57:00|15078.3|15076.3|15078.8|15076.8|15078.8|15076.8|15078.3|15076.3|6
1628823430000|2021-08-13 02:57:10|15078.7|15076.7|15078.6|15076.6|15078.8|15076.8|15078.4|15076.4|6
1628823440000|2021-08-13 02:57:20|15078.4|15076.4|15079.1|15077.1|15079.1|15077.1|15078.4|15076.4|5
1628823450000|2021-08-13 02:57:30|15078.9|15076.9|15078.6|15076.6|15078.9|15076.9|15078.6|15076.6|3
1628823460000|2021-08-13 02:57:40|15078.7|15076.7|15078.8|15076.8|15079.1|15077.1|15078.6|15076.6|5
1628823470000|2021-08-13 02:57:50|15078.7|15076.7|15078.6|15076.6|15078.7|15076.7|15078.3|15076.3|9
1628823480000|2021-08-13 02:58:00|15078.4|15076.4|15077.6|15075.6|15078.4|15076.4|15077.6|15075.6|9
1628823490000|2021-08-13 02:58:10|15077.3|15075.3|15077.6|15075.6|15077.7|15075.7|15077.2|15075.2|6
1628823500000|2021-08-13 02:58:20|15077.7|15075.7|15077.3|15075.3|15077.7|15075.7|15076.9|15074.9|12
1628823510000|2021-08-13 02:58:30|15077.2|15075.2|15077.3|15075.3|15077.4|15075.4|15076.9|15074.9|15
1628823520000|2021-08-13 02:58:40|15077.4|15075.4|15077.7|15075.7|15077.8|15075.8|15077.4|15075.4|9
1628823530000|2021-08-13 02:58:50|15077.8|15075.8|15077.8|15075.8|15077.8|15075.8|15077.3|15075.3|6
1628823540000|2021-08-13 02:59:00|15077.7|15075.7|15077.4|15075.4|15077.7|15075.7|15077.2|15075.2|2
1628823550000|2021-08-13 02:59:10|15077.3|15075.3|15076.8|15074.8|15077.3|15075.3|15076.3|15074.3|24
1628823560000|2021-08-13 02:59:20|15076.7|15074.7|15076.3|15074.3|15076.8|15074.8|15076.2|15074.2|0
1628823570000|2021-08-13 02:59:30|15076.2|15074.2|15076.4|15074.4|15076.4|15074.4|15075.6|15073.6|51
1628823580000|2021-08-13 02:59:40|15076.6|15074.6|15076.8|15074.8|15076.8|15074.8|15076.2|15074.2|6
1628823590000|2021-08-13 02:59:50|15076.7|15074.7|15076.8|15074.8|15076.8|15074.8|15076.6|15074.6|4
1628823600000|2021-08-13 03:00:00|15076.7|15074.7|15077.1|15075.1|15077.3|15075.3|15076.7|15074.7|12
1628823610000|2021-08-13 03:00:10|15077.2|15075.2|15077.3|15075.3|15077.6|15075.6|15077.1|15075.1|10
1628823620000|2021-08-13 03:00:20|15077.4|15075.4|15078.1|15076.1|15078.1|15076.1|15077.3|15075.3|5
1628823630000|2021-08-13 03:00:30|15077.9|15075.9|15078.1|15076.1|15078.1|15076.1|15077.7|15075.7|3
1628823640000|2021-08-13 03:00:40|15077.9|15075.9|15078.1|15076.1|15078.2|15076.2|15077.8|15075.8|1
1628823650000|2021-08-13 03:00:50|15078.2|15076.2|15078.6|15076.6|15078.7|15076.7|15078.2|15076.2|9
1628823660000|2021-08-13 03:01:00|15078.7|15076.7|15078.3|15076.3|15078.7|15076.7|15078.3|15076.3|2
1628823670000|2021-08-13 03:01:10|15078.4|15076.4|15078.8|15076.8|15078.8|15076.8|15078.4|15076.4|1
1628823680000|2021-08-13 03:01:20|15078.7|15076.7|15078.8|15076.8|15079.2|15077.2|15078.7|15076.7|9
1628823690000|2021-08-13 03:01:30|15078.7|15076.7|15078.6|15076.6|15078.7|15076.7|15078.3|15076.3|7
1628823700000|2021-08-13 03:01:40|15078.4|15076.4|15078.4|15076.4|15078.8|15076.8|15078.3|15076.3|6
1628823710000|2021-08-13 03:01:50|15078.6|15076.6|15078.8|15076.8|15079.1|15077.1|15078.6|15076.6|4
1628823720000|2021-08-13 03:02:00|15078.6|15076.6|15079.6|15077.6|15079.6|15077.6|15078.6|15076.6|17
1628823730000|2021-08-13 03:02:10|15079.3|15077.3|15079.4|15077.4|15079.4|15077.4|15079.1|15077.1|10
1628823740000|2021-08-13 03:02:20|15079.6|15077.6|15079.3|15077.3|15079.7|15077.7|15079.3|15077.3|6
1628823750000|2021-08-13 03:02:30|15079.2|15077.2|15079.3|15077.3|15079.6|15077.6|15078.9|15076.9|4
1628823760000|2021-08-13 03:02:40|15079.2|15077.2|15079.6|15077.6|15079.7|15077.7|15078.9|15076.9|2
1628823770000|2021-08-13 03:02:50|15079.4|15077.4|15079.9|15077.9|15079.9|15077.9|15079.3|15077.3|10
1628823780000|2021-08-13 03:03:00|15080.1|15078.1|15079.4|15077.4|15080.1|15078.1|15079.3|15077.3|8
1628823790000|2021-08-13 03:03:10|15079.8|15077.8|15079.6|15077.6|15080.1|15078.1|15079.6|15077.6|10
1628823800000|2021-08-13 03:03:20|15079.4|15077.4|15079.3|15077.3|15079.4|15077.4|15079.1|15077.1|5
1628823810000|2021-08-13 03:03:30|15079.2|15077.2|15079.3|15077.3|15079.4|15077.4|15079.1|15077.1|1
1628823820000|2021-08-13 03:03:40|15079.2|15077.2|15079.1|15077.1|15079.3|15077.3|15078.8|15076.8|12
1628823830000|2021-08-13 03:03:50|15078.9|15076.9|15079.1|15077.1|15079.1|15077.1|15078.9|15076.9|0
1628823840000|2021-08-13 03:04:00|15078.9|15076.9|15079.3|15077.3|15079.3|15077.3|15078.8|15076.8|7
1628823850000|2021-08-13 03:04:10|15079.6|15077.6|15078.8|15076.8|15079.9|15077.9|15078.7|15076.7|25
1628823860000|2021-08-13 03:04:20|15078.7|15076.7|15078.3|15076.3|15078.8|15076.8|15078.2|15076.2|11
1628823870000|2021-08-13 03:04:30|15078.2|15076.2|15078.2|15076.2|15078.2|15076.2|15077.9|15075.9|3
1628823880000|2021-08-13 03:04:40|15078.1|15076.1|15078.8|15076.8|15078.8|15076.8|15078.1|15076.1|10
1628823890000|2021-08-13 03:04:50|15078.7|15076.7|15078.6|15076.6|15079.1|15077.1|15078.6|15076.6|19
1628823900000|2021-08-13 03:05:00|15078.7|15076.7|15078.1|15076.1|15078.8|15076.8|15077.9|15075.9|7
1628823910000|2021-08-13 03:05:10|15077.8|15075.8|15077.2|15075.2|15077.8|15075.8|15077.2|15075.2|15
1628823920000|2021-08-13 03:05:20|15077.1|15075.1|15078.2|15076.2|15078.2|15076.2|15077.1|15075.1|8
1628823930000|2021-08-13 03:05:30|15078.3|15076.3|15078.6|15076.6|15079.1|15077.1|15078.3|15076.3|8
1628823940000|2021-08-13 03:05:40|15078.4|15076.4|15078.3|15076.3|15078.7|15076.7|15077.9|15075.9|9
1628823950000|2021-08-13 03:05:50|15078.4|15076.4|15078.4|15076.4|15078.7|15076.7|15078.4|15076.4|0
1628823960000|2021-08-13 03:06:00|15078.6|15076.6|15078.6|15076.6|15078.6|15076.6|15078.4|15076.4|1
1628823970000|2021-08-13 03:06:10|15078.4|15076.4|15078.1|15076.1|15078.4|15076.4|15077.7|15075.7|3
1628823980000|2021-08-13 03:06:20|15078.2|15076.2|15078.6|15076.6|15078.6|15076.6|15078.1|15076.1|3
1628823990000|2021-08-13 03:06:30|15078.7|15076.7|15078.8|15076.8|15078.8|15076.8|15078.4|15076.4|1
1628824000000|2021-08-13 03:06:40|15078.7|15076.7|15078.3|15076.3|15078.7|15076.7|15078.1|15076.1|4
1628824010000|2021-08-13 03:06:50|15078.2|15076.2|15078.6|15076.6|15078.6|15076.6|15078.1|15076.1|0
1628824020000|2021-08-13 03:07:00|15078.4|15076.4|15077.9|15075.9|15078.6|15076.6|15077.9|15075.9|2
1628824030000|2021-08-13 03:07:10|15078.1|15076.1|15078.8|15076.8|15078.8|15076.8|15077.9|15075.9|1
1628824040000|2021-08-13 03:07:20|15078.7|15076.7|15079.1|15077.1|15079.3|15077.3|15078.4|15076.4|1
1628824050000|2021-08-13 03:07:30|15079.2|15077.2|15079.3|15077.3|15079.6|15077.6|15079.2|15077.2|4
1628824060000|2021-08-13 03:07:40|15079.2|15077.2|15078.6|15076.6|15079.2|15077.2|15078.4|15076.4|0
1628824070000|2021-08-13 03:07:50|15078.4|15076.4|15078.6|15076.6|15078.7|15076.7|15078.4|15076.4|2
1628824080000|2021-08-13 03:08:00|15078.7|15076.7|15079.1|15077.1|15079.1|15077.1|15078.6|15076.6|0
1628824090000|2021-08-13 03:08:10|15079.2|15077.2|15078.7|15076.7|15079.2|15077.2|15078.7|15076.7|6
1628824100000|2021-08-13 03:08:20|15078.8|15076.8|15078.6|15076.6|15079.1|15077.1|15078.6|15076.6|2
1628824110000|2021-08-13 03:08:30|15078.2|15076.2|15078.1|15076.1|15078.6|15076.6|15078.1|15076.1|5
1628824120000|2021-08-13 03:08:40|15077.9|15075.9|15077.8|15075.8|15078.1|15076.1|15077.7|15075.7|0
1628824130000|2021-08-13 03:08:50|15077.9|15075.9|15077.7|15075.7|15077.9|15075.9|15077.7|15075.7|0
1628824140000|2021-08-13 03:09:00|15077.8|15075.8|15078.1|15076.1|15078.1|15076.1|15077.8|15075.8|0
1628824150000|2021-08-13 03:09:10|15077.9|15075.9|15077.7|15075.7|15078.1|15076.1|15077.6|15075.6|3
1628824160000|2021-08-13 03:09:20|15077.8|15075.8|15077.9|15075.9|15078.1|15076.1|15077.6|15075.6|1
1628824170000|2021-08-13 03:09:30|15078.1|15076.1|15078.4|15076.4|15078.7|15076.7|15078.1|15076.1|33
1628824180000|2021-08-13 03:09:40|15078.6|15076.6|15078.6|15076.6|15078.7|15076.7|15078.4|15076.4|0
1628824190000|2021-08-13 03:09:50|15078.7|15076.7|15079.1|15077.1|15079.1|15077.1|15078.6|15076.6|4
1628824200000|2021-08-13 03:10:00|15079.2|15077.2|15078.6|15076.6|15079.2|15077.2|15078.6|15076.6|5
1628824210000|2021-08-13 03:10:10|15078.8|15076.8|15078.8|15076.8|15078.9|15076.9|15078.6|15076.6|2
1628824220000|2021-08-13 03:10:20|15078.9|15076.9|15079.6|15077.6|15079.8|15077.8|15078.9|15076.9|4
1628824230000|2021-08-13 03:10:30|15079.4|15077.4|15079.6|15077.6|15079.7|15077.7|15079.3|15077.3|3
1628824240000|2021-08-13 03:10:40|15079.4|15077.4|15079.1|15077.1|15079.4|15077.4|15079.1|15077.1|4
1628824250000|2021-08-13 03:10:50|15079.2|15077.2|15079.3|15077.3|15079.4|15077.4|15078.8|15076.8|1
1628824260000|2021-08-13 03:11:00|15079.4|15077.4|15079.3|15077.3|15079.7|15077.7|15079.3|15077.3|1
1628824270000|2021-08-13 03:11:10|15079.2|15077.2|15079.6|15077.6|15079.8|15077.8|15079.2|15077.2|1
1628824280000|2021-08-13 03:11:20|15079.7|15077.7|15079.3|15077.3|15079.7|15077.7|15079.3|15077.3|2
1628824290000|2021-08-13 03:11:30|15079.2|15077.2|15079.3|15077.3|15079.4|15077.4|15079.2|15077.2|0
1628824300000|2021-08-13 03:11:40|15078.9|15076.9|15078.6|15076.6|15078.9|15076.9|15078.6|15076.6|8
1628824310000|2021-08-13 03:11:50|15078.7|15076.7|15078.6|15076.6|15078.8|15076.8|15078.6|15076.6|0
1628824320000|2021-08-13 03:12:00|15078.4|15076.4|15078.6|15076.6|15078.6|15076.6|15078.1|15076.1|2
1628824330000|2021-08-13 03:12:10|15078.4|15076.4|15078.6|15076.6|15078.8|15076.8|15078.3|15076.3|1
1628824340000|2021-08-13 03:12:20|15078.3|15076.3|15078.6|15076.6|15078.6|15076.6|15078.3|15076.3|2
1628824350000|2021-08-13 03:12:30|15078.4|15076.4|15078.6|15076.6|15078.6|15076.6|15078.3|15076.3|0
1628824370000|2021-08-13 03:12:50|15078.3|15076.3|15078.3|15076.3|15078.3|15076.3|15078.3|15076.3|2
1628824380000|2021-08-13 03:13:00|15078.2|15076.2|15078.1|15076.1|15078.3|15076.3|15077.8|15075.8|9
1628824390000|2021-08-13 03:13:10|15078.2|15076.2|15078.1|15076.1|15078.3|15076.3|15077.9|15075.9|4
1628824400000|2021-08-13 03:13:20|15078.2|15076.2|15078.6|15076.6|15078.6|15076.6|15078.2|15076.2|3
1628824410000|2021-08-13 03:13:30|15078.4|15076.4|15078.3|15076.3|15078.6|15076.6|15078.2|15076.2|3
1628824430000|2021-08-13 03:13:50|15078.2|15076.2|15078.3|15076.3|15078.3|15076.3|15078.2|15076.2|0
1628824450000|2021-08-13 03:14:10|15078.2|15076.2|15078.2|15076.2|15078.2|15076.2|15078.2|15076.2|0
1628824460000|2021-08-13 03:14:20|15078.1|15076.1|15078.4|15076.4|15078.4|15076.4|15078.1|15076.1|3
1628824470000|2021-08-13 03:14:30|15078.3|15076.3|15077.8|15075.8|15078.3|15076.3|15077.7|15075.7|2
1628824480000|2021-08-13 03:14:40|15077.7|15075.7|15077.9|15075.9|15077.9|15075.9|15077.7|15075.7|1
1628824490000|2021-08-13 03:14:50|15077.8|15075.8|15077.6|15075.6|15077.8|15075.8|15077.2|15075.2|4
1628824500000|2021-08-13 03:15:00|15077.7|15075.7|15077.9|15075.9|15077.9|15075.9|15077.7|15075.7|0
1628824510000|2021-08-13 03:15:10|15077.8|15075.8|15077.8|15075.8|15077.8|15075.8|15077.4|15075.4|2
1628824520000|2021-08-13 03:15:20|15077.9|15075.9|15077.8|15075.8|15078.2|15076.2|15077.7|15075.7|3
1628824530000|2021-08-13 03:15:30|15077.7|15075.7|15078.1|15076.1|15078.1|15076.1|15077.6|15075.6|1
1628824540000|2021-08-13 03:15:40|15077.9|15075.9|15077.3|15075.3|15078.1|15076.1|15077.3|15075.3|3
1628824550000|2021-08-13 03:15:50|15077.4|15075.4|15077.6|15075.6|15077.6|15075.6|15077.4|15075.4|0
1628824560000|2021-08-13 03:16:00|15077.7|15075.7|15077.6|15075.6|15077.8|15075.8|15077.3|15075.3|0
1628824570000|2021-08-13 03:16:10|15077.7|15075.7|15077.7|15075.7|15077.7|15075.7|15077.6|15075.6|0
1628824580000|2021-08-13 03:16:20|15077.8|15075.8|15078.6|15076.6|15078.8|15076.8|15077.8|15075.8|2
1628824590000|2021-08-13 03:16:30|15078.4|15076.4|15078.8|15076.8|15079.1|15077.1|15078.1|15076.1|10
1628824600000|2021-08-13 03:16:40|15078.7|15076.7|15078.3|15076.3|15078.7|15076.7|15078.1|15076.1|2
1628824610000|2021-08-13 03:16:50|15078.2|15076.2|15078.1|15076.1|15078.3|15076.3|15077.9|15075.9|3
1628824620000|2021-08-13 03:17:00|15078.2|15076.2|15077.8|15075.8|15078.4|15076.4|15077.8|15075.8|6
1628824630000|2021-08-13 03:17:10|15077.7|15075.7|15077.8|15075.8|15077.8|15075.8|15077.4|15075.4|3
1628824640000|2021-08-13 03:17:20|15077.7|15075.7|15078.3|15076.3|15078.3|15076.3|15077.7|15075.7|0
1628824650000|2021-08-13 03:17:30|15078.1|15076.1|15077.6|15075.6|15078.1|15076.1|15077.6|15075.6|2
1628824660000|2021-08-13 03:17:40|15077.7|15075.7|15077.7|15075.7|15077.8|15075.8|15077.7|15075.7|3
1628824670000|2021-08-13 03:17:50|15077.8|15075.8|15077.8|15075.8|15077.9|15075.9|15077.8|15075.8|1
1628824680000|2021-08-13 03:18:00|15077.9|15075.9|15077.8|15075.8|15077.9|15075.9|15077.8|15075.8|0
1628824690000|2021-08-13 03:18:10|15077.9|15075.9|15077.8|15075.8|15077.9|15075.9|15077.8|15075.8|7
1628824700000|2021-08-13 03:18:20|15077.9|15075.9|15077.9|15075.9|15077.9|15075.9|15077.9|15075.9|0
1628824710000|2021-08-13 03:18:30|15077.8|15075.8|15078.3|15076.3|15078.6|15076.6|15077.8|15075.8|5
1628824720000|2021-08-13 03:18:40|15078.2|15076.2|15078.6|15076.6|15078.7|15076.7|15078.1|15076.1|2
1628824730000|2021-08-13 03:18:50|15078.7|15076.7|15078.6|15076.6|15079.1|15077.1|15078.6|15076.6|3
1628824740000|2021-08-13 03:19:00|15078.4|15076.4|15078.2|15076.2|15078.4|15076.4|15078.1|15076.1|1
1628824750000|2021-08-13 03:19:10|15078.3|15076.3|15078.1|15076.1|15078.6|15076.6|15078.1|15076.1|0
1628824760000|2021-08-13 03:19:20|15077.9|15075.9|15077.8|15075.8|15078.1|15076.1|15077.8|15075.8|7
1628824770000|2021-08-13 03:19:30|15077.7|15075.7|15078.3|15076.3|15078.4|15076.4|15077.7|15075.7|13
1628824780000|2021-08-13 03:19:40|15078.2|15076.2|15078.1|15076.1|15078.2|15076.2|15078.1|15076.1|2
1628824790000|2021-08-13 03:19:50|15077.9|15075.9|15077.8|15075.8|15077.9|15075.9|15077.8|15075.8|1
1628824800000|2021-08-13 03:20:00|15077.9|15075.9|15077.8|15075.8|15078.1|15076.1|15077.7|15075.7|45
1628824810000|2021-08-13 03:20:10|15077.9|15075.9|15076.8|15074.8|15077.9|15075.9|15076.8|15074.8|23
1628824820000|2021-08-13 03:20:20|15076.9|15074.9|15077.1|15075.1|15077.1|15075.1|15076.8|15074.8|0
1628824830000|2021-08-13 03:20:30|15076.8|15074.8|15076.9|15074.9|15077.1|15075.1|15076.7|15074.7|3
1628824840000|2021-08-13 03:20:40|15076.8|15074.8|15076.8|15074.8|15077.2|15075.2|15076.7|15074.7|2
1628824850000|2021-08-13 03:20:50|15076.9|15074.9|15076.4|15074.4|15077.1|15075.1|15076.3|15074.3|6
1628824860000|2021-08-13 03:21:00|15076.6|15074.6|15076.7|15074.7|15076.8|15074.8|15076.4|15074.4|4
1628824870000|2021-08-13 03:21:10|15076.8|15074.8|15076.8|15074.8|15076.8|15074.8|15076.7|15074.7|0
1628824890000|2021-08-13 03:21:30|15076.7|15074.7|15076.8|15074.8|15076.8|15074.8|15076.6|15074.6|2
1628824900000|2021-08-13 03:21:40|15076.9|15074.9|15076.8|15074.8|15076.9|15074.9|15076.8|15074.8|0
1628824910000|2021-08-13 03:21:50|15076.7|15074.7|15076.9|15074.9|15077.2|15075.2|15076.7|15074.7|3
1628824920000|2021-08-13 03:22:00|15076.8|15074.8|15076.7|15074.7|15077.1|15075.1|15076.7|15074.7|2
1628824930000|2021-08-13 03:22:10|15076.8|15074.8|15076.7|15074.7|15076.8|15074.8|15076.6|15074.6|0
1628824940000|2021-08-13 03:22:20|15076.8|15074.8|15077.1|15075.1|15077.1|15075.1|15076.8|15074.8|0
1628824950000|2021-08-13 03:22:30|15076.9|15074.9|15076.8|15074.8|15077.1|15075.1|15076.8|15074.8|2
1628824960000|2021-08-13 03:22:40|15076.7|15074.7|15076.8|15074.8|15076.8|15074.8|15076.7|15074.7|1
1628824970000|2021-08-13 03:22:50|15076.9|15074.9|15076.6|15074.6|15076.9|15074.9|15076.6|15074.6|3
1628824980000|2021-08-13 03:23:00|15076.7|15074.7|15076.8|15074.8|15076.8|15074.8|15076.7|15074.7|0
1628824990000|2021-08-13 03:23:10|15076.7|15074.7|15076.4|15074.4|15076.8|15074.8|15076.4|15074.4|1
1628825000000|2021-08-13 03:23:20|15076.6|15074.6|15076.4|15074.4|15076.8|15074.8|15076.4|15074.4|7
1628825010000|2021-08-13 03:23:30|15076.1|15074.1|15076.3|15074.3|15076.4|15074.4|15076.1|15074.1|7
1628825020000|2021-08-13 03:23:40|15076.4|15074.4|15076.8|15074.8|15076.8|15074.8|15076.3|15074.3|6
1628825030000|2021-08-13 03:23:50|15076.9|15074.9|15076.9|15074.9|15077.3|15075.3|15076.7|15074.7|3
1628825040000|2021-08-13 03:24:00|15076.8|15074.8|15076.6|15074.6|15076.8|15074.8|15076.3|15074.3|9
1628825050000|2021-08-13 03:24:10|15076.7|15074.7|15077.1|15075.1|15077.1|15075.1|15076.7|15074.7|10
1628825060000|2021-08-13 03:24:20|15077.2|15075.2|15077.4|15075.4|15077.4|15075.4|15077.1|15075.1|0
1628825070000|2021-08-13 03:24:30|15077.3|15075.3|15077.8|15075.8|15078.1|15076.1|15077.3|15075.3|2
1628825080000|2021-08-13 03:24:40|15077.7|15075.7|15077.7|15075.7|15077.9|15075.9|15077.4|15075.4|2
1628825090000|2021-08-13 03:24:50|15077.6|15075.6|15077.6|15075.6|15077.8|15075.8|15077.4|15075.4|1
1628825100000|2021-08-13 03:25:00|15077.7|15075.7|15077.8|15075.8|15078.1|15076.1|15077.7|15075.7|5
1628825110000|2021-08-13 03:25:10|15077.9|15075.9|15078.3|15076.3|15078.3|15076.3|15077.8|15075.8|1
1628825120000|2021-08-13 03:25:20|15078.6|15076.6|15078.1|15076.1|15078.6|15076.6|15078.1|15076.1|6
1628825130000|2021-08-13 03:25:30|15078.2|15076.2|15078.8|15076.8|15078.8|15076.8|15078.2|15076.2|4
1628825140000|2021-08-13 03:25:40|15078.9|15076.9|15079.1|15077.1|15079.1|15077.1|15078.8|15076.8|5
1628825150000|2021-08-13 03:25:50|15078.9|15076.9|15079.1|15077.1|15079.1|15077.1|15078.9|15076.9|0
1628825160000|2021-08-13 03:26:00|15078.9|15076.9|15078.9|15076.9|15079.3|15077.3|15078.8|15076.8|5
1628825170000|2021-08-13 03:26:10|15079.1|15077.1|15079.1|15077.1|15079.2|15077.2|15078.8|15076.8|5
1628825180000|2021-08-13 03:26:20|15079.2|15077.2|15079.6|15077.6|15079.6|15077.6|15079.1|15077.1|7
1628825190000|2021-08-13 03:26:30|15079.7|15077.7|15079.6|15077.6|15079.9|15077.9|15079.6|15077.6|13
1628825200000|2021-08-13 03:26:40|15079.4|15077.4|15079.6|15077.6|15079.8|15077.8|15079.3|15077.3|3
1628825210000|2021-08-13 03:26:50|15079.7|15077.7|15079.6|15077.6|15079.8|15077.8|15079.6|15077.6|8
1628825220000|2021-08-13 03:27:00|15079.3|15077.3|15079.3|15077.3|15079.6|15077.6|15079.2|15077.2|3
1628825230000|2021-08-13 03:27:10|15079.2|15077.2|15078.8|15076.8|15079.2|15077.2|15078.8|15076.8|2
1628825250000|2021-08-13 03:27:30|15078.9|15076.9|15078.6|15076.6|15078.9|15076.9|15078.6|15076.6|5
1628825260000|2021-08-13 03:27:40|15078.4|15076.4|15078.7|15076.7|15078.7|15076.7|15078.2|15076.2|12
1628825270000|2021-08-13 03:27:50|15078.6|15076.6|15078.6|15076.6|15078.7|15076.7|15078.6|15076.6|0
1628825280000|2021-08-13 03:28:00|15078.7|15076.7|15078.1|15076.1|15078.7|15076.7|15078.1|15076.1|4
1628825290000|2021-08-13 03:28:10|15078.2|15076.2|15078.3|15076.3|15078.4|15076.4|15078.2|15076.2|1
1628825300000|2021-08-13 03:28:20|15078.4|15076.4|15078.6|15076.6|15078.8|15076.8|15078.4|15076.4|5
1628825310000|2021-08-13 03:28:30|15078.7|15076.7|15078.6|15076.6|15078.7|15076.7|15078.6|15076.6|0
1628825320000|2021-08-13 03:28:40|15078.7|15076.7|15079.1|15077.1|15079.1|15077.1|15078.7|15076.7|2
1628825330000|2021-08-13 03:28:50|15078.9|15076.9|15078.6|15076.6|15078.9|15076.9|15078.6|15076.6|1
1628825340000|2021-08-13 03:29:00|15078.4|15076.4|15078.1|15076.1|15078.6|15076.6|15078.1|15076.1|8
1628825350000|2021-08-13 03:29:10|15078.2|15076.2|15078.6|15076.6|15078.7|15076.7|15078.1|15076.1|0
1628825360000|2021-08-13 03:29:20|15078.4|15076.4|15078.2|15076.2|15078.4|15076.4|15078.2|15076.2|0
1628825370000|2021-08-13 03:29:30|15078.3|15076.3|15077.8|15075.8|15078.3|15076.3|15077.8|15075.8|0
1628825380000|2021-08-13 03:29:40|15077.7|15075.7|15077.9|15075.9|15077.9|15075.9|15077.6|15075.6|1
1628825390000|2021-08-13 03:29:50|15078.1|15076.1|15078.7|15076.7|15078.7|15076.7|15078.1|15076.1|1
1628825400000|2021-08-13 03:30:00|15078.8|15076.8|15078.1|15076.1|15078.8|15076.8|15078.1|15076.1|5
1628825410000|2021-08-13 03:30:10|15077.9|15075.9|15077.9|15075.9|15078.2|15076.2|15077.8|15075.8|0
1628825420000|2021-08-13 03:30:20|15077.7|15075.7|15077.9|15075.9|15077.9|15075.9|15077.7|15075.7|6
1628825430000|2021-08-13 03:30:30|15078.1|15076.1|15078.3|15076.3|15078.6|15076.6|15078.1|15076.1|0
1628825440000|2021-08-13 03:30:40|15078.4|15076.4|15079.1|15077.1|15079.2|15077.2|15078.4|15076.4|2
1628825450000|2021-08-13 03:30:50|15078.9|15076.9|15079.1|15077.1|15079.1|15077.1|15078.8|15076.8|0
1628825460000|2021-08-13 03:31:00|15078.8|15076.8|15079.2|15077.2|15079.4|15077.4|15078.8|15076.8|4
1628825470000|2021-08-13 03:31:10|15079.3|15077.3|15079.7|15077.7|15079.8|15077.8|15079.3|15077.3|5
1628825480000|2021-08-13 03:31:20|15079.6|15077.6|15079.3|15077.3|15079.7|15077.7|15079.3|15077.3|3
1628825490000|2021-08-13 03:31:30|15079.2|15077.2|15079.2|15077.2|15079.3|15077.3|15079.1|15077.1|1
1628825500000|2021-08-13 03:31:40|15079.3|15077.3|15079.1|15077.1|15079.3|15077.3|15079.1|15077.1|0
1628825510000|2021-08-13 03:31:50|15079.2|15077.2|15079.3|15077.3|15079.4|15077.4|15079.2|15077.2|1
1628825520000|2021-08-13 03:32:00|15079.2|15077.2|15079.3|15077.3|15079.3|15077.3|15079.2|15077.2|0
1628825540000|2021-08-13 03:32:20|15079.2|15077.2|15079.4|15077.4|15079.4|15077.4|15079.1|15077.1|0
1628825550000|2021-08-13 03:32:30|15079.6|15077.6|15079.3|15077.3|15079.6|15077.6|15079.1|15077.1|1
1628825560000|2021-08-13 03:32:40|15079.2|15077.2|15079.3|15077.3|15079.3|15077.3|15079.2|15077.2|0
1628825570000|2021-08-13 03:32:50|15079.2|15077.2|15079.2|15077.2|15079.2|15077.2|15079.1|15077.1|1
1628825580000|2021-08-13 03:33:00|15079.1|15077.1|15079.3|15077.3|15079.3|15077.3|15079.1|15077.1|4
1628825590000|2021-08-13 03:33:10|15079.6|15077.6|15079.3|15077.3|15079.6|15077.6|15079.3|15077.3|4
1628825600000|2021-08-13 03:33:20|15079.2|15077.2|15079.3|15077.3|15079.6|15077.6|15079.2|15077.2|0
1628825610000|2021-08-13 03:33:30|15079.6|15077.6|15079.8|15077.8|15079.9|15077.9|15079.6|15077.6|4
1628825620000|2021-08-13 03:33:40|15079.7|15077.7|15079.2|15077.2|15079.7|15077.7|15079.2|15077.2|2
1628825630000|2021-08-13 03:33:50|15079.1|15077.1|15079.3|15077.3|15079.3|15077.3|15079.1|15077.1|0
1628825640000|2021-08-13 03:34:00|15079.2|15077.2|15079.4|15077.4|15079.8|15077.8|15079.1|15077.1|2
1628825650000|2021-08-13 03:34:10|15079.6|15077.6|15079.4|15077.4|15079.6|15077.6|15079.3|15077.3|0
1628825660000|2021-08-13 03:34:20|15079.3|15077.3|15079.3|15077.3|15079.4|15077.4|15079.3|15077.3|3
1628825670000|2021-08-13 03:34:30|15079.4|15077.4|15079.6|15077.6|15079.7|15077.7|15079.3|15077.3|3
1628825680000|2021-08-13 03:34:40|15079.4|15077.4|15079.4|15077.4|15079.6|15077.6|15079.3|15077.3|1
1628825690000|2021-08-13 03:34:50|15079.3|15077.3|15079.4|15077.4|15079.4|15077.4|15079.1|15077.1|9
1628825700000|2021-08-13 03:35:00|15079.6|15077.6|15079.8|15077.8|15079.8|15077.8|15079.3|15077.3|3
1628825710000|2021-08-13 03:35:10|15079.7|15077.7|15080.2|15078.2|15080.4|15078.4|15079.7|15077.7|6
1628825720000|2021-08-13 03:35:20|15080.1|15078.1|15080.1|15078.1|15080.1|15078.1|15079.8|15077.8|9
1628825730000|2021-08-13 03:35:30|15080.2|15078.2|15080.6|15078.6|15080.7|15078.7|15080.2|15078.2|3
1628825740000|2021-08-13 03:35:40|15080.4|15078.4|15080.6|15078.6|15080.6|15078.6|15080.2|15078.2|10
1628825750000|2021-08-13 03:35:50|15080.4|15078.4|15080.6|15078.6|15080.7|15078.7|15080.4|15078.4|4
1628825760000|2021-08-13 03:36:00|15080.4|15078.4|15080.3|15078.3|15080.4|15078.4|15080.1|15078.1|4
1628825770000|2021-08-13 03:36:10|15080.2|15078.2|15079.9|15077.9|15080.2|15078.2|15079.9|15077.9|3
1628825780000|2021-08-13 03:36:20|15079.8|15077.8|15080.2|15078.2|15080.3|15078.3|15079.8|15077.8|4
1628825790000|2021-08-13 03:36:30|15080.3|15078.3|15080.6|15078.6|15080.6|15078.6|15080.1|15078.1|3
1628825800000|2021-08-13 03:36:40|15080.7|15078.7|15080.6|15078.6|15080.7|15078.7|15080.1|15078.1|5
1628825810000|2021-08-13 03:36:50|15080.7|15078.7|15080.7|15078.7|15080.7|15078.7|15080.6|15078.6|1
1628825820000|2021-08-13 03:37:00|15080.6|15078.6|15080.8|15078.8|15081.1|15079.1|15080.4|15078.4|11
1628825830000|2021-08-13 03:37:10|15080.7|15078.7|15080.4|15078.4|15080.7|15078.7|15080.3|15078.3|3
1628825840000|2021-08-13 03:37:20|15080.8|15078.8|15081.2|15079.2|15081.2|15079.2|15080.7|15078.7|4
1628825850000|2021-08-13 03:37:30|15081.1|15079.1|15080.8|15078.8|15081.4|15079.4|15080.8|15078.8|9
1628825860000|2021-08-13 03:37:40|15080.9|15078.9|15081.6|15079.6|15081.6|15079.6|15080.8|15078.8|3
1628825870000|2021-08-13 03:37:50|15081.3|15079.3|15081.6|15079.6|15081.6|15079.6|15081.3|15079.3|1
1628825880000|2021-08-13 03:38:00|15081.4|15079.4|15081.6|15079.6|15081.6|15079.6|15081.3|15079.3|7
1628825890000|2021-08-13 03:38:10|15081.4|15079.4|15081.9|15079.9|15082.1|15080.1|15081.3|15079.3|10
1628825900000|2021-08-13 03:38:20|15081.8|15079.8|15081.8|15079.8|15081.9|15079.9|15081.4|15079.4|12
1628825910000|2021-08-13 03:38:30|15081.9|15079.9|15082.1|15080.1|15082.2|15080.2|15081.8|15079.8|5
1628825920000|2021-08-13 03:38:40|15082.2|15080.2|15081.6|15079.6|15082.2|15080.2|15081.4|15079.4|7
1628825930000|2021-08-13 03:38:50|15081.7|15079.7|15081.6|15079.6|15082.1|15080.1|15081.6|15079.6|3
1628825940000|2021-08-13 03:39:00|15081.7|15079.7|15081.6|15079.6|15082.1|15080.1|15081.6|15079.6|5
1628825950000|2021-08-13 03:39:10|15081.7|15079.7|15081.8|15079.8|15082.1|15080.1|15081.7|15079.7|3
1628825960000|2021-08-13 03:39:20|15081.9|15079.9|15081.9|15079.9|15081.9|15079.9|15081.8|15079.8|1
1628825970000|2021-08-13 03:39:30|15082.1|15080.1|15082.3|15080.3|15082.3|15080.3|15081.9|15079.9|4
1628825980000|2021-08-13 03:39:40|15082.2|15080.2|15082.3|15080.3|15082.4|15080.4|15082.2|15080.2|4
1628825990000|2021-08-13 03:39:50|15082.2|15080.2|15081.6|15079.6|15082.2|15080.2|15081.6|15079.6|5
1628826000000|2021-08-13 03:40:00|15081.7|15079.7|15081.4|15079.4|15081.7|15079.7|15081.4|15079.4|0
1628826010000|2021-08-13 03:40:10|15081.6|15079.6|15081.1|15079.1|15081.6|15079.6|15080.9|15078.9|12
1628826020000|2021-08-13 03:40:20|15080.9|15078.9|15080.8|15078.8|15080.9|15078.9|15080.8|15078.8|0
1628826030000|2021-08-13 03:40:30|15080.7|15078.7|15080.8|15078.8|15080.9|15078.9|15080.7|15078.7|1
1628826040000|2021-08-13 03:40:40|15080.7|15078.7|15080.8|15078.8|15081.4|15079.4|15080.7|15078.7|1
1628826050000|2021-08-13 03:40:50|15080.7|15078.7|15080.8|15078.8|15080.8|15078.8|15080.7|15078.7|0
1628826060000|2021-08-13 03:41:00|15080.9|15078.9|15080.8|15078.8|15080.9|15078.9|15080.8|15078.8|0
1628826070000|2021-08-13 03:41:10|15080.7|15078.7|15080.7|15078.7|15080.7|15078.7|15080.6|15078.6|0
1628826080000|2021-08-13 03:41:20|15080.6|15078.6|15080.6|15078.6|15080.6|15078.6|15080.4|15078.4|2
1628826090000|2021-08-13 03:41:30|15080.7|15078.7|15081.2|15079.2|15081.3|15079.3|15080.7|15078.7|6
1628826100000|2021-08-13 03:41:40|15081.3|15079.3|15081.6|15079.6|15081.8|15079.8|15081.2|15079.2|3
1628826110000|2021-08-13 03:41:50|15081.4|15079.4|15081.1|15079.1|15081.4|15079.4|15081.1|15079.1|4
1628826120000|2021-08-13 03:42:00|15080.9|15078.9|15080.9|15078.9|15081.1|15079.1|15080.9|15078.9|0
1628826130000|2021-08-13 03:42:10|15080.8|15078.8|15081.4|15079.4|15081.4|15079.4|15080.8|15078.8|2
1628826140000|2021-08-13 03:42:20|15081.3|15079.3|15081.2|15079.2|15081.3|15079.3|15081.1|15079.1|4
1628826150000|2021-08-13 03:42:30|15081.3|15079.3|15081.3|15079.3|15081.3|15079.3|15081.1|15079.1|0
1628826160000|2021-08-13 03:42:40|15081.2|15079.2|15081.2|15079.2|15081.3|15079.3|15081.2|15079.2|0
1628826170000|2021-08-13 03:42:50|15081.1|15079.1|15081.2|15079.2|15081.3|15079.3|15081.1|15079.1|1
1628826180000|2021-08-13 03:43:00|15081.1|15079.1|15080.6|15078.6|15081.1|15079.1|15080.6|15078.6|3
1628826190000|2021-08-13 03:43:10|15080.7|15078.7|15080.6|15078.6|15080.8|15078.8|15080.6|15078.6|0
1628826200000|2021-08-13 03:43:20|15080.7|15078.7|15080.6|15078.6|15080.8|15078.8|15080.4|15078.4|3
1628826210000|2021-08-13 03:43:30|15080.7|15078.7|15081.1|15079.1|15081.1|15079.1|15080.4|15078.4|9
1628826220000|2021-08-13 03:43:40|15080.9|15078.9|15080.6|15078.6|15080.9|15078.9|15080.4|15078.4|1
1628826230000|2021-08-13 03:43:50|15080.4|15078.4|15080.2|15078.2|15080.7|15078.7|15080.1|15078.1|2
1628826240000|2021-08-13 03:44:00|15080.1|15078.1|15080.1|15078.1|15080.3|15078.3|15079.9|15077.9|9
1628826250000|2021-08-13 03:44:10|15080.3|15078.3|15080.8|15078.8|15080.9|15078.9|15080.3|15078.3|5
1628826260000|2021-08-13 03:44:20|15080.9|15078.9|15081.1|15079.1|15081.1|15079.1|15080.8|15078.8|3
1628826270000|2021-08-13 03:44:30|15081.2|15079.2|15081.1|15079.1|15081.2|15079.2|15081.1|15079.1|1
1628826290000|2021-08-13 03:44:50|15081.2|15079.2|15080.8|15078.8|15081.2|15079.2|15080.8|15078.8|5
1628826300000|2021-08-13 03:45:00|15080.9|15078.9|15080.8|15078.8|15080.9|15078.9|15080.8|15078.8|4
1628826310000|2021-08-13 03:45:10|15080.7|15078.7|15080.6|15078.6|15080.7|15078.7|15080.6|15078.6|2
1628826320000|2021-08-13 03:45:20|15080.3|15078.3|15080.8|15078.8|15080.9|15078.9|15080.3|15078.3|18
1628826330000|2021-08-13 03:45:30|15080.9|15078.9|15080.8|15078.8|15080.9|15078.9|15080.8|15078.8|1
1628826340000|2021-08-13 03:45:40|15080.9|15078.9|15080.8|15078.8|15081.1|15079.1|15080.7|15078.7|8
1628826350000|2021-08-13 03:45:50|15080.9|15078.9|15080.8|15078.8|15081.3|15079.3|15080.8|15078.8|4
1628826360000|2021-08-13 03:46:00|15080.9|15078.9|15081.1|15079.1|15081.1|15079.1|15080.9|15078.9|1
1628826370000|2021-08-13 03:46:10|15080.9|15078.9|15080.4|15078.4|15080.9|15078.9|15080.4|15078.4|1
1628826380000|2021-08-13 03:46:20|15080.8|15078.8|15080.6|15078.6|15080.8|15078.8|15080.6|15078.6|1
1628826390000|2021-08-13 03:46:30|15080.4|15078.4|15080.1|15078.1|15080.4|15078.4|15080.1|15078.1|2
1628826410000|2021-08-13 03:46:50|15080.2|15078.2|15080.6|15078.6|15080.7|15078.7|15080.1|15078.1|13
1628826420000|2021-08-13 03:47:00|15080.9|15078.9|15080.6|15078.6|15080.9|15078.9|15080.6|15078.6|4
1628826430000|2021-08-13 03:47:10|15080.4|15078.4|15080.8|15078.8|15080.8|15078.8|15080.4|15078.4|10
1628826440000|2021-08-13 03:47:20|15080.9|15078.9|15081.2|15079.2|15081.2|15079.2|15080.9|15078.9|5
1628826450000|2021-08-13 03:47:30|15081.1|15079.1|15081.2|15079.2|15081.3|15079.3|15081.1|15079.1|1
1628826460000|2021-08-13 03:47:40|15081.3|15079.3|15081.3|15079.3|15081.3|15079.3|15081.1|15079.1|1
1628826470000|2021-08-13 03:47:50|15081.2|15079.2|15081.2|15079.2|15081.2|15079.2|15081.1|15079.1|0
1628826480000|2021-08-13 03:48:00|15081.3|15079.3|15081.3|15079.3|15081.4|15079.4|15081.2|15079.2|7
1628826490000|2021-08-13 03:48:10|15081.2|15079.2|15081.3|15079.3|15081.3|15079.3|15081.2|15079.2|0
1628826500000|2021-08-13 03:48:20|15081.6|15079.6|15081.8|15079.8|15082.1|15080.1|15081.6|15079.6|13
1628826510000|2021-08-13 03:48:30|15081.7|15079.7|15081.8|15079.8|15082.2|15080.2|15081.6|15079.6|1
1628826520000|2021-08-13 03:48:40|15081.7|15079.7|15081.7|15079.7|15081.8|15079.8|15081.6|15079.6|0
1628826530000|2021-08-13 03:48:50|15081.8|15079.8|15081.8|15079.8|15081.9|15079.9|15081.6|15079.6|6
1628826540000|2021-08-13 03:49:00|15081.9|15079.9|15081.8|15079.8|15082.2|15080.2|15081.8|15079.8|3
1628826550000|2021-08-13 03:49:10|15081.9|15079.9|15081.8|15079.8|15082.2|15080.2|15081.7|15079.7|7
1628826560000|2021-08-13 03:49:20|15081.9|15079.9|15081.8|15079.8|15082.1|15080.1|15081.8|15079.8|1
1628826570000|2021-08-13 03:49:30|15081.7|15079.7|15081.8|15079.8|15081.8|15079.8|15081.7|15079.7|0
1628826580000|2021-08-13 03:49:40|15081.7|15079.7|15081.6|15079.6|15081.8|15079.8|15081.6|15079.6|1
1628826600000|2021-08-13 03:50:00|15081.7|15079.7|15081.6|15079.6|15081.9|15079.9|15081.6|15079.6|2
1628826610000|2021-08-13 03:50:10|15081.7|15079.7|15081.4|15079.4|15081.7|15079.7|15081.3|15079.3|0
1628826620000|2021-08-13 03:50:20|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|15081.4|15079.4|2
1628826630000|2021-08-13 03:50:30|15081.4|15079.4|15081.3|15079.3|15081.6|15079.6|15081.3|15079.3|0
1628826640000|2021-08-13 03:50:40|15081.4|15079.4|15081.6|15079.6|15081.7|15079.7|15081.3|15079.3|4
1628826650000|2021-08-13 03:50:50|15081.7|15079.7|15081.6|15079.6|15081.7|15079.7|15081.6|15079.6|0
1628826660000|2021-08-13 03:51:00|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|2
1628826670000|2021-08-13 03:51:10|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|2
1628826680000|2021-08-13 03:51:20|15081.4|15079.4|15081.6|15079.6|15081.6|15079.6|15081.2|15079.2|0
1628826690000|2021-08-13 03:51:30|15081.7|15079.7|15082.1|15080.1|15082.1|15080.1|15081.6|15079.6|15
1628826700000|2021-08-13 03:51:40|15082.2|15080.2|15081.8|15079.8|15082.2|15080.2|15081.4|15079.4|4
1628826710000|2021-08-13 03:51:50|15081.7|15079.7|15082.1|15080.1|15082.1|15080.1|15081.7|15079.7|2
1628826720000|2021-08-13 03:52:00|15081.9|15079.9|15082.1|15080.1|15082.2|15080.2|15081.8|15079.8|3
1628826740000|2021-08-13 03:52:20|15081.9|15079.9|15082.1|15080.1|15082.1|15080.1|15081.9|15079.9|1
1628826750000|2021-08-13 03:52:30|15082.2|15080.2|15082.1|15080.1|15082.2|15080.2|15082.1|15080.1|0
1628826760000|2021-08-13 03:52:40|15081.9|15079.9|15082.1|15080.1|15082.1|15080.1|15081.9|15079.9|1
1628826770000|2021-08-13 03:52:50|15082.2|15080.2|15082.1|15080.1|15082.2|15080.2|15082.1|15080.1|1
1628826780000|2021-08-13 03:53:00|15081.9|15079.9|15082.1|15080.1|15082.1|15080.1|15081.9|15079.9|0
1628826790000|2021-08-13 03:53:10|15081.9|15079.9|15082.3|15080.3|15082.3|15080.3|15081.9|15079.9|6
1628826800000|2021-08-13 03:53:20|15082.2|15080.2|15081.9|15079.9|15082.2|15080.2|15081.7|15079.7|8
1628826810000|2021-08-13 03:53:30|15082.1|15080.1|15082.2|15080.2|15082.2|15080.2|15081.8|15079.8|3
1628826820000|2021-08-13 03:53:40|15082.3|15080.3|15082.3|15080.3|15082.3|15080.3|15082.3|15080.3|1
1628826830000|2021-08-13 03:53:50|15082.4|15080.4|15082.3|15080.3|15082.4|15080.4|15082.3|15080.3|2
1628826840000|2021-08-13 03:54:00|15082.4|15080.4|15082.3|15080.3|15082.6|15080.6|15082.3|15080.3|2
1628826850000|2021-08-13 03:54:10|15082.2|15080.2|15082.3|15080.3|15082.3|15080.3|15082.2|15080.2|1
1628826870000|2021-08-13 03:54:30|15082.4|15080.4|15082.4|15080.4|15082.4|15080.4|15082.3|15080.3|4
1628826880000|2021-08-13 03:54:40|15082.3|15080.3|15082.3|15080.3|15082.3|15080.3|15082.2|15080.2|1
1628826890000|2021-08-13 03:54:50|15082.4|15080.4|15082.3|15080.3|15082.4|15080.4|15082.3|15080.3|1
1628826920000|2021-08-13 03:55:20|15082.2|15080.2|15082.3|15080.3|15082.3|15080.3|15082.2|15080.2|1
1628826930000|2021-08-13 03:55:30|15082.4|15080.4|15082.3|15080.3|15082.4|15080.4|15082.3|15080.3|0
1628826940000|2021-08-13 03:55:40|15082.2|15080.2|15082.3|15080.3|15082.3|15080.3|15082.2|15080.2|1
1628826950000|2021-08-13 03:55:50|15082.2|15080.2|15081.9|15079.9|15082.2|15080.2|15081.8|15079.8|3
1628826960000|2021-08-13 03:56:00|15081.8|15079.8|15081.8|15079.8|15081.8|15079.8|15081.7|15079.7|2
1628826970000|2021-08-13 03:56:10|15081.9|15079.9|15081.8|15079.8|15081.9|15079.9|15081.7|15079.7|1
1628826980000|2021-08-13 03:56:20|15081.7|15079.7|15081.8|15079.8|15081.9|15079.9|15081.7|15079.7|1
1628826990000|2021-08-13 03:56:30|15081.9|15079.9|15081.8|15079.8|15081.9|15079.9|15081.8|15079.8|0
1628827000000|2021-08-13 03:56:40|15081.9|15079.9|15081.8|15079.8|15081.9|15079.9|15081.8|15079.8|0
1628827010000|2021-08-13 03:56:50|15081.9|15079.9|15081.7|15079.7|15081.9|15079.9|15081.7|15079.7|0
1628827020000|2021-08-13 03:57:00|15081.8|15079.8|15081.7|15079.7|15081.8|15079.8|15081.7|15079.7|0
1628827030000|2021-08-13 03:57:10|15081.6|15079.6|15081.8|15079.8|15081.8|15079.8|15081.3|15079.3|3
1628827040000|2021-08-13 03:57:20|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|0
1628827050000|2021-08-13 03:57:30|15081.8|15079.8|15081.6|15079.6|15081.8|15079.8|15081.6|15079.6|0
1628827060000|2021-08-13 03:57:40|15081.3|15079.3|15081.3|15079.3|15081.3|15079.3|15081.2|15079.2|2
1628827070000|2021-08-13 03:57:50|15081.2|15079.2|15081.3|15079.3|15081.3|15079.3|15080.9|15078.9|15
1628827080000|2021-08-13 03:58:00|15081.4|15079.4|15081.1|15079.1|15081.4|15079.4|15080.9|15078.9|6
1628827090000|2021-08-13 03:58:10|15080.9|15078.9|15080.9|15078.9|15080.9|15078.9|15080.8|15078.8|3
1628827100000|2021-08-13 03:58:20|15080.8|15078.8|15080.7|15078.7|15080.8|15078.8|15080.6|15078.6|3
1628827110000|2021-08-13 03:58:30|15080.6|15078.6|15080.3|15078.3|15080.6|15078.6|15080.3|15078.3|3
1628827120000|2021-08-13 03:58:40|15080.6|15078.6|15080.6|15078.6|15080.6|15078.6|15080.4|15078.4|1
1628827130000|2021-08-13 03:58:50|15080.7|15078.7|15080.7|15078.7|15080.7|15078.7|15080.6|15078.6|0
1628827140000|2021-08-13 03:59:00|15080.6|15078.6|15080.6|15078.6|15080.7|15078.7|15080.6|15078.6|7
1628827150000|2021-08-13 03:59:10|15080.4|15078.4|15080.3|15078.3|15080.6|15078.6|15080.3|15078.3|3
1628827160000|2021-08-13 03:59:20|15080.2|15078.2|15080.3|15078.3|15080.3|15078.3|15080.2|15078.2|2
1628827170000|2021-08-13 03:59:30|15080.2|15078.2|15080.3|15078.3|15080.3|15078.3|15080.1|15078.1|4
1628827180000|2021-08-13 03:59:40|15080.4|15078.4|15080.6|15078.6|15080.9|15078.9|15080.3|15078.3|16
1628827190000|2021-08-13 03:59:50|15080.4|15078.4|15080.8|15078.8|15080.8|15078.8|15080.4|15078.4|1
1628827200000|2021-08-13 04:00:00|15080.7|15078.7|15080.4|15078.4|15080.7|15078.7|15080.3|15078.3|9
1628827210000|2021-08-13 04:00:10|15080.3|15078.3|15080.6|15078.6|15080.6|15078.6|15080.3|15078.3|2
1628827220000|2021-08-13 04:00:20|15080.8|15078.8|15081.1|15079.1|15081.1|15079.1|15080.7|15078.7|2
1628827230000|2021-08-13 04:00:30|15080.9|15078.9|15081.1|15079.1|15081.1|15079.1|15080.8|15078.8|3
1628827240000|2021-08-13 04:00:40|15080.9|15078.9|15081.1|15079.1|15081.1|15079.1|15080.9|15078.9|0
1628827250000|2021-08-13 04:00:50|15081.2|15079.2|15081.2|15079.2|15081.2|15079.2|15081.2|15079.2|0
1628827260000|2021-08-13 04:01:00|15081.3|15079.3|15081.8|15079.8|15081.8|15079.8|15081.3|15079.3|8
1628827270000|2021-08-13 04:01:10|15081.9|15079.9|15081.3|15079.3|15082.1|15080.1|15081.3|15079.3|7
1628827280000|2021-08-13 04:01:20|15081.2|15079.2|15081.2|15079.2|15081.2|15079.2|15081.2|15079.2|0
1628827290000|2021-08-13 04:01:30|15081.1|15079.1|15081.6|15079.6|15081.6|15079.6|15081.1|15079.1|2
1628827300000|2021-08-13 04:01:40|15081.7|15079.7|15081.6|15079.6|15081.7|15079.7|15081.6|15079.6|0
1628827320000|2021-08-13 04:02:00|15081.4|15079.4|15081.3|15079.3|15081.6|15079.6|15081.3|15079.3|0
1628827330000|2021-08-13 04:02:10|15081.2|15079.2|15080.9|15078.9|15081.3|15079.3|15080.9|15078.9|1
1628827340000|2021-08-13 04:02:20|15081.1|15079.1|15081.6|15079.6|15081.6|15079.6|15081.1|15079.1|6
1628827350000|2021-08-13 04:02:30|15081.7|15079.7|15081.3|15079.3|15081.8|15079.8|15081.3|15079.3|3
1628827370000|2021-08-13 04:02:50|15081.2|15079.2|15081.4|15079.4|15081.4|15079.4|15081.2|15079.2|2
1628827380000|2021-08-13 04:03:00|15081.3|15079.3|15081.3|15079.3|15081.6|15079.6|15081.3|15079.3|1
1628827390000|2021-08-13 04:03:10|15081.4|15079.4|15081.3|15079.3|15081.4|15079.4|15081.3|15079.3|0
1628827400000|2021-08-13 04:03:20|15081.4|15079.4|15081.4|15079.4|15081.4|15079.4|15081.3|15079.3|2
1628827410000|2021-08-13 04:03:30|15080.9|15078.9|15081.8|15079.8|15081.8|15079.8|15080.9|15078.9|15
1628827420000|2021-08-13 04:03:40|15081.7|15079.7|15082.1|15080.1|15082.1|15080.1|15081.7|15079.7|8
1628827430000|2021-08-13 04:03:50|15081.9|15079.9|15082.3|15080.3|15082.3|15080.3|15081.8|15079.8|2
1628827440000|2021-08-13 04:04:00|15082.2|15080.2|15082.3|15080.3|15082.3|15080.3|15082.1|15080.1|5
1628827450000|2021-08-13 04:04:10|15082.4|15080.4|15082.7|15080.7|15082.7|15080.7|15082.4|15080.4|2
1628827460000|2021-08-13 04:04:20|15082.6|15080.6|15082.2|15080.2|15082.7|15080.7|15082.1|15080.1|15
1628827470000|2021-08-13 04:04:30|15082.1|15080.1|15082.1|15080.1|15082.1|15080.1|15082.1|15080.1|0
1628827480000|2021-08-13 04:04:40|15081.9|15079.9|15081.8|15079.8|15081.9|15079.9|15081.7|15079.7|6
1628827500000|2021-08-13 04:05:00|15081.9|15079.9|15081.8|15079.8|15082.1|15080.1|15081.8|15079.8|0
1628827510000|2021-08-13 04:05:10|15081.7|15079.7|15081.8|15079.8|15081.8|15079.8|15081.7|15079.7|0
1628827520000|2021-08-13 04:05:20|||||||||1
1628827530000|2021-08-13 04:05:30|15081.7|15079.7|15081.4|15079.4|15081.7|15079.7|15081.4|15079.4|0
1628827540000|2021-08-13 04:05:40|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|2
1628827550000|2021-08-13 04:05:50|15081.4|15079.4|15081.6|15079.6|15081.6|15079.6|15081.4|15079.4|0
1628827560000|2021-08-13 04:06:00|15081.4|15079.4|15081.4|15079.4|15081.7|15079.7|15081.4|15079.4|1
1628827570000|2021-08-13 04:06:10|15081.3|15079.3|15081.2|15079.2|15081.3|15079.3|15081.1|15079.1|1
1628827580000|2021-08-13 04:06:20|15081.1|15079.1|15080.6|15078.6|15081.2|15079.2|15080.6|15078.6|1
1628827590000|2021-08-13 04:06:30|15080.4|15078.4|15081.1|15079.1|15081.1|15079.1|15080.4|15078.4|3
1628827600000|2021-08-13 04:06:40|15081.2|15079.2|15081.2|15079.2|15081.2|15079.2|15081.2|15079.2|0
1628827620000|2021-08-13 04:07:00|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|1
1628827630000|2021-08-13 04:07:10|15081.4|15079.4|15081.3|15079.3|15081.4|15079.4|15081.3|15079.3|0
1628827650000|2021-08-13 04:07:30|15081.2|15079.2|15081.1|15079.1|15081.2|15079.2|15081.1|15079.1|2
1628827660000|2021-08-13 04:07:40|15081.2|15079.2|15081.6|15079.6|15081.6|15079.6|15081.1|15079.1|1
1628827690000|2021-08-13 04:08:10|15081.3|15079.3|15081.1|15079.1|15081.4|15079.4|15081.1|15079.1|4
1628827700000|2021-08-13 04:08:20|15081.2|15079.2|15081.2|15079.2|15081.2|15079.2|15081.2|15079.2|0
1628827710000|2021-08-13 04:08:30|15081.1|15079.1|15081.1|15079.1|15081.1|15079.1|15081.1|15079.1|1
1628827720000|2021-08-13 04:08:40|15081.2|15079.2|15081.3|15079.3|15081.3|15079.3|15081.2|15079.2|1
1628827740000|2021-08-13 04:09:00|15081.4|15079.4|15081.3|15079.3|15081.4|15079.4|15081.3|15079.3|0
1628827750000|2021-08-13 04:09:10|15081.2|15079.2|15081.3|15079.3|15081.3|15079.3|15081.1|15079.1|0
1628827760000|2021-08-13 04:09:20|15081.4|15079.4|15081.6|15079.6|15081.6|15079.6|15081.4|15079.4|0
1628827770000|2021-08-13 04:09:30|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|0
1628827780000|2021-08-13 04:09:40|15081.8|15079.8|15081.6|15079.6|15081.8|15079.8|15081.6|15079.6|7
1628827790000|2021-08-13 04:09:50|15081.7|15079.7|15081.4|15079.4|15081.8|15079.8|15081.4|15079.4|0
1628827800000|2021-08-13 04:10:00|15081.6|15079.6|15081.8|15079.8|15081.9|15079.9|15081.4|15079.4|2
1628827810000|2021-08-13 04:10:10|15081.9|15079.9|15081.8|15079.8|15082.1|15080.1|15081.8|15079.8|0
1628827820000|2021-08-13 04:10:20|15081.9|15079.9|15082.1|15080.1|15082.1|15080.1|15081.9|15079.9|0
1628827830000|2021-08-13 04:10:30|15081.9|15079.9|15082.1|15080.1|15082.1|15080.1|15081.9|15079.9|0
1628827840000|2021-08-13 04:10:40|15082.2|15080.2|15082.1|15080.1|15082.2|15080.2|15082.1|15080.1|1
1628827850000|2021-08-13 04:10:50|15082.2|15080.2|15082.1|15080.1|15082.2|15080.2|15082.1|15080.1|0
1628827860000|2021-08-13 04:11:00|15081.9|15079.9|15081.8|15079.8|15081.9|15079.9|15081.8|15079.8|1
1628827870000|2021-08-13 04:11:10|15081.7|15079.7|15082.1|15080.1|15082.1|15080.1|15081.4|15079.4|4
1628827880000|2021-08-13 04:11:20|15081.9|15079.9|15082.1|15080.1|15082.1|15080.1|15081.9|15079.9|0
1628827890000|2021-08-13 04:11:30|15081.9|15079.9|15081.8|15079.8|15081.9|15079.9|15081.8|15079.8|0
1628827910000|2021-08-13 04:11:50|||||||||4
1628827920000|2021-08-13 04:12:00|15081.7|15079.7|15081.6|15079.6|15081.7|15079.7|15081.4|15079.4|2
1628827930000|2021-08-13 04:12:10|15081.7|15079.7|15081.1|15079.1|15081.7|15079.7|15080.9|15078.9|2
1628827950000|2021-08-13 04:12:30|15081.2|15079.2|15081.6|15079.6|15081.6|15079.6|15081.2|15079.2|1
1628827960000|2021-08-13 04:12:40|15081.4|15079.4|15081.6|15079.6|15081.8|15079.8|15081.4|15079.4|3
1628827970000|2021-08-13 04:12:50|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|15081.6|15079.6|0
1628827980000|2021-08-13 04:13:00|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|15081.2|15079.2|1
1628828030000|2021-08-13 04:13:50|15081.7|15079.7|15081.7|15079.7|15081.8|15079.8|15081.7|15079.7|1
1628828040000|2021-08-13 04:14:00|15081.8|15079.8|15081.8|15079.8|15081.8|15079.8|15081.8|15079.8|0
1628828050000|2021-08-13 04:14:10|15081.7|15079.7|15081.6|15079.6|15081.7|15079.7|15081.6|15079.6|2
1628828060000|2021-08-13 04:14:20|15081.4|15079.4|15081.2|15079.2|15081.4|15079.4|15081.2|15079.2|2
1628828070000|2021-08-13 04:14:30|15081.1|15079.1|15081.1|15079.1|15081.1|15079.1|15081.1|15079.1|0
1628828080000|2021-08-13 04:14:40|15080.6|15078.6|15081.3|15079.3|15081.3|15079.3|15080.6|15078.6|9
1628828090000|2021-08-13 04:14:50|15081.6|15079.6|15081.6|15079.6|15081.6|15079.6|15081.3|15079.3|1
1628828100000|2021-08-13 04:15:00|15081.7|15079.7|15081.4|15079.4|15081.7|15079.7|15081.4|15079.4|0
1628828110000|2021-08-13 04:15:10|15081.3|15079.3|15081.3|15079.3|15081.3|15079.3|15081.3|15079.3|2
1628828120000|2021-08-13 04:15:20|15081.4|15079.4|15081.3|15079.3|15081.4|15079.4|15081.3|15079.3|2
1628828130000|2021-08-13 04:15:30|15081.2|15079.2|15081.1|15079.1|15081.2|15079.2|15081.1|15079.1|1
1628828140000|2021-08-13 04:15:40|15080.9|15078.9|15081.2|15079.2|15081.2|15079.2|15080.9|15078.9|1
1628828150000|2021-08-13 04:15:50|15081.1|15079.1|15081.3|15079.3|15081.3|15079.3|15081.1|15079.1|3
1628828160000|2021-08-13 04:16:00|15081.2|15079.2|15081.1|15079.1|15081.2|15079.2|15081.1|15079.1|1
1628828170000|2021-08-13 04:16:10|15080.9|15078.9|15080.8|15078.8|15081.1|15079.1|15080.8|15078.8|0
1628828180000|2021-08-13 04:16:20|15080.9|15078.9|15081.1|15079.1|15081.1|15079.1|15080.8|15078.8|2
1628828190000|2021-08-13 04:16:30|||||||||1
1628828200000|2021-08-13 04:16:40|15080.9|15078.9|15081.1|15079.1|15081.1|15079.1|15080.8|15078.8|1
1628828220000|2021-08-13 04:17:00|15080.9|15078.9|15081.1|15079.1|15081.1|15079.1|15080.9|15078.9|0
1628828240000|2021-08-13 04:17:20|15080.9|15078.9|15080.8|15078.8|15080.9|15078.9|15080.8|15078.8|1
1628828250000|2021-08-13 04:17:30|15080.9|15078.9|15080.8|15078.8|15081.1|15079.1|15080.8|15078.8|0
1628828260000|2021-08-13 04:17:40|15080.7|15078.7|15081.1|15079.1|15081.1|15079.1|15080.7|15078.7|1
1628828280000|2021-08-13 04:18:00|15080.9|15078.9|15081.1|15079.1|15081.1|15079.1|15080.9|15078.9|2
1628828290000|2021-08-13 04:18:10|15080.9|15078.9|15080.8|15078.8|15081.1|15079.1|15080.8|15078.8|0
1628828300000|2021-08-13 04:18:20|15080.9|15078.9|15081.4|15079.4|15081.4|15079.4|15080.9|15078.9|2
1628828310000|2021-08-13 04:18:30|15081.3|15079.3|15081.2|15079.2|15081.3|15079.3|15081.2|15079.2|0
1628828320000|2021-08-13 04:18:40|15081.1|15079.1|15081.2|15079.2|15081.2|15079.2|15081.1|15079.1|0
1628828330000|2021-08-13 04:18:50|15081.3|15079.3|15081.2|15079.2|15081.3|15079.3|15081.2|15079.2|0
1628828340000|2021-08-13 04:19:00|15081.3|15079.3|15081.3|15079.3|15081.3|15079.3|15081.3|15079.3|1
1628828350000|2021-08-13 04:19:10|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|3
1628828360000|2021-08-13 04:19:20|15081.6|15079.6|15081.1|15079.1|15081.6|15079.6|15081.1|15079.1|9
1628828390000|2021-08-13 04:19:50|15080.9|15078.9|15080.8|15078.8|15080.9|15078.9|15080.8|15078.8|0
1628828400000|2021-08-13 04:20:00|15080.7|15078.7|15080.8|15078.8|15080.8|15078.8|15080.6|15078.6|0
1628828410000|2021-08-13 04:20:10|15080.7|15078.7|15080.8|15078.8|15080.8|15078.8|15080.7|15078.7|0
1628828450000|2021-08-13 04:20:50|15080.9|15078.9|15080.8|15078.8|15080.9|15078.9|15080.8|15078.8|1
1628828460000|2021-08-13 04:21:00|15080.7|15078.7|15080.8|15078.8|15080.8|15078.8|15080.7|15078.7|1
1628828510000|2021-08-13 04:21:50|15080.7|15078.7|15080.7|15078.7|15080.7|15078.7|15080.7|15078.7|1
1628828520000|2021-08-13 04:22:00|15080.6|15078.6|15081.3|15079.3|15081.6|15079.6|15080.4|15078.4|12
1628828540000|2021-08-13 04:22:20|15081.4|15079.4|15081.3|15079.3|15081.4|15079.4|15081.3|15079.3|0
1628828560000|2021-08-13 04:22:40|15081.2|15079.2|15081.1|15079.1|15081.2|15079.2|15081.1|15079.1|0
1628828570000|2021-08-13 04:22:50|15080.9|15078.9|15081.7|15079.7|15081.7|15079.7|15080.9|15078.9|9
1628828580000|2021-08-13 04:23:00|15081.8|15079.8|15081.8|15079.8|15081.8|15079.8|15081.7|15079.7|0
1628828590000|2021-08-13 04:23:10|15081.7|15079.7|15081.6|15079.6|15081.8|15079.8|15081.4|15079.4|3
1628828600000|2021-08-13 04:23:20|15081.4|15079.4|15081.6|15079.6|15081.7|15079.7|15081.4|15079.4|0
1628828610000|2021-08-13 04:23:30|15081.4|15079.4|15081.3|15079.3|15081.4|15079.4|15081.3|15079.3|0
1628828630000|2021-08-13 04:23:50|15081.2|15079.2|15081.3|15079.3|15081.3|15079.3|15081.2|15079.2|0
1628828640000|2021-08-13 04:24:00|15081.4|15079.4|15081.3|15079.3|15081.6|15079.6|15081.3|15079.3|0
1628828660000|2021-08-13 04:24:20|15081.4|15079.4|15081.3|15079.3|15081.4|15079.4|15081.3|15079.3|0
1628828680000|2021-08-13 04:24:40|15081.4|15079.4|15081.6|15079.6|15081.6|15079.6|15081.4|15079.4|0
1628828690000|2021-08-13 04:24:50|15081.4|15079.4|15081.7|15079.7|15081.8|15079.8|15081.4|15079.4|8
1628828700000|2021-08-13 04:25:00|15081.8|15079.8|15081.8|15079.8|15081.9|15079.9|15081.7|15079.7|0
1628828710000|2021-08-13 04:25:10|15081.9|15079.9|15081.8|15079.8|15081.9|15079.9|15081.8|15079.8|0
1628828750000|2021-08-13 04:25:50|||||||||1
1628828760000|2021-08-13 04:26:00|15081.9|15079.9|15081.9|15079.9|15082.1|15080.1|15081.8|15079.8|0
1628828770000|2021-08-13 04:26:10|15081.8|15079.8|15081.8|15079.8|15081.8|15079.8|15081.8|15079.8|1
1628828790000|2021-08-13 04:26:30|15081.9|15079.9|15081.8|15079.8|15082.1|15080.1|15081.8|15079.8|5
1628828800000|2021-08-13 04:26:40|15081.7|15079.7|15081.8|15079.8|15081.8|15079.8|15081.7|15079.7|0
1628828810000|2021-08-13 04:26:50|15081.9|15079.9|15081.8|15079.8|15081.9|15079.9|15081.7|15079.7|0
1628828820000|2021-08-13 04:27:00|15081.7|15079.7|15081.6|15079.6|15081.8|15079.8|15081.6|15079.6|1
1628828830000|2021-08-13 04:27:10|15081.7|15079.7|15081.9|15079.9|15081.9|15079.9|15081.6|15079.6|0
1628828840000|2021-08-13 04:27:20|15082.1|15080.1|15082.1|15080.1|15082.1|15080.1|15082.1|15080.1|0
1628828850000|2021-08-13 04:27:30|15081.9|15079.9|15082.1|15080.1|15082.1|15080.1|15081.9|15079.9|0
1628828860000|2021-08-13 04:27:40|15082.3|15080.3|15082.8|15080.8|15082.9|15080.9|15082.3|15080.3|12
1628828870000|2021-08-13 04:27:50|15082.9|15080.9|15083.1|15081.1|15083.1|15081.1|15082.9|15080.9|2
1628828880000|2021-08-13 04:28:00|15082.9|15080.9|15082.8|15080.8|15083.2|15081.2|15082.8|15080.8|11
1628828900000|2021-08-13 04:28:20|15082.7|15080.7|15082.8|15080.8|15082.8|15080.8|15082.7|15080.7|1
1628828910000|2021-08-13 04:28:30|15082.6|15080.6|15082.6|15080.6|15082.7|15080.7|15082.4|15080.4|2
1628828920000|2021-08-13 04:28:40|15082.7|15080.7|15082.8|15080.8|15082.8|15080.8|15082.6|15080.6|0
1628828930000|2021-08-13 04:28:50|15082.7|15080.7|15082.6|15080.6|15082.8|15080.8|15082.6|15080.6|2
1628828940000|2021-08-13 04:29:00|15082.4|15080.4|15082.3|15080.3|15082.4|15080.4|15082.3|15080.3|0
1628828950000|2021-08-13 04:29:10|15082.2|15080.2|15082.3|15080.3|15082.4|15080.4|15082.2|15080.2|3
1628828960000|2021-08-13 04:29:20|15082.4|15080.4|15082.4|15080.4|15082.4|15080.4|15082.4|15080.4|3
1628828970000|2021-08-13 04:29:30|15082.3|15080.3|15082.3|15080.3|15082.3|15080.3|15082.2|15080.2|0
1628828980000|2021-08-13 04:29:40|15082.1|15080.1|15082.1|15080.1|15082.2|15080.2|15081.9|15079.9|4
1628828990000|2021-08-13 04:29:50|15081.9|15079.9|15082.1|15080.1|15082.1|15080.1|15081.9|15079.9|0
1628829000000|2021-08-13 04:30:00|15081.9|15079.9|15082.6|15080.6|15082.6|15080.6|15081.8|15079.8|5
1628829010000|2021-08-13 04:30:10|15082.4|15080.4|15082.1|15080.1|15082.6|15080.6|15082.1|15080.1|7
1628829020000|2021-08-13 04:30:20|15082.2|15080.2|15082.2|15080.2|15082.3|15080.3|15082.1|15080.1|1
1628829030000|2021-08-13 04:30:30|15082.3|15080.3|15083.6|15081.6|15084.1|15082.1|15082.2|15080.2|47
1628829040000|2021-08-13 04:30:40|15083.8|15081.8|15083.6|15081.6|15083.8|15081.8|15083.4|15081.4|14
1628829050000|2021-08-13 04:30:50|15083.7|15081.7|15083.8|15081.8|15083.8|15081.8|15083.6|15081.6|8
1628829060000|2021-08-13 04:31:00|15083.6|15081.6|15083.7|15081.7|15083.7|15081.7|15083.6|15081.6|3
1628829070000|2021-08-13 04:31:10|15083.9|15081.9|15083.8|15081.8|15083.9|15081.9|15083.6|15081.6|5
1628829080000|2021-08-13 04:31:20|15083.7|15081.7|15083.7|15081.7|15083.8|15081.8|15083.6|15081.6|6
1628829090000|2021-08-13 04:31:30|15083.8|15081.8|15083.3|15081.3|15083.8|15081.8|15083.3|15081.3|5
1628829100000|2021-08-13 04:31:40|||||||||11
1628829110000|2021-08-13 04:31:50|15083.2|15081.2|15083.3|15081.3|15083.3|15081.3|15083.2|15081.2|0
1628829120000|2021-08-13 04:32:00|15083.2|15081.2|15083.2|15081.2|15083.2|15081.2|15083.2|15081.2|0
1628829130000|2021-08-13 04:32:10|15083.3|15081.3|15082.6|15080.6|15083.3|15081.3|15082.6|15080.6|4
1628829140000|2021-08-13 04:32:20|15082.7|15080.7|15082.6|15080.6|15082.7|15080.7|15082.6|15080.6|9
1628829150000|2021-08-13 04:32:30|15082.7|15080.7|15082.7|15080.7|15082.7|15080.7|15082.6|15080.6|1
1628829160000|2021-08-13 04:32:40|15082.8|15080.8|15082.8|15080.8|15082.8|15080.8|15082.8|15080.8|2
1628829180000|2021-08-13 04:33:00|15082.7|15080.7|15082.6|15080.6|15082.8|15080.8|15082.6|15080.6|7
1628829190000|2021-08-13 04:33:10|15082.7|15080.7|15082.2|15080.2|15082.7|15080.7|15082.2|15080.2|2
1628829200000|2021-08-13 04:33:20|15082.3|15080.3|15082.1|15080.1|15082.3|15080.3|15082.1|15080.1|5
1628829230000|2021-08-13 04:33:50|15081.9|15079.9|15081.9|15079.9|15081.9|15079.9|15081.9|15079.9|1
1628829240000|2021-08-13 04:34:00|15081.8|15079.8|15081.6|15079.6|15081.8|15079.8|15081.6|15079.6|7
1628829250000|2021-08-13 04:34:10|15081.7|15079.7|15081.8|15079.8|15082.3|15080.3|15081.7|15079.7|10
1628829260000|2021-08-13 04:34:20|15081.9|15079.9|15082.1|15080.1|15082.2|15080.2|15081.9|15079.9|2
1628829270000|2021-08-13 04:34:30|15082.2|15080.2|15081.8|15079.8|15082.2|15080.2|15081.8|15079.8|8
1628829280000|2021-08-13 04:34:40|15081.9|15079.9|15081.9|15079.9|15082.1|15080.1|15081.8|15079.8|1
1628829290000|2021-08-13 04:34:50|15081.8|15079.8|15082.1|15080.1|15082.1|15080.1|15081.8|15079.8|1
1628829300000|2021-08-13 04:35:00|15082.2|15080.2|15082.2|15080.2|15082.2|15080.2|15082.2|15080.2|0
1628829310000|2021-08-13 04:35:10|15082.3|15080.3|15082.3|15080.3|15082.6|15080.6|15082.3|15080.3|1
1628829320000|2021-08-13 04:35:20|15082.4|15080.4|15082.4|15080.4|15082.4|15080.4|15082.4|15080.4|0
1628829330000|2021-08-13 04:35:30|15082.6|15080.6|15082.3|15080.3|15082.6|15080.6|15082.3|15080.3|6
1628829350000|2021-08-13 04:35:50|15082.4|15080.4|15082.3|15080.3|15082.4|15080.4|15082.2|15080.2|2
1628829360000|2021-08-13 04:36:00|15082.2|15080.2|15082.1|15080.1|15082.2|15080.2|15082.1|15080.1|3
1628829380000|2021-08-13 04:36:20|15082.2|15080.2|15082.2|15080.2|15082.3|15080.3|15082.2|15080.2|0
1628829390000|2021-08-13 04:36:30|15082.1|15080.1|15082.3|15080.3|15082.3|15080.3|15082.1|15080.1|1
1628829400000|2021-08-13 04:36:40|15082.2|15080.2|15082.3|15080.3|15082.4|15080.4|15082.2|15080.2|1
1628829410000|2021-08-13 04:36:50|||||||||3
1628829430000|2021-08-13 04:37:10|15082.2|15080.2|15082.1|15080.1|15082.2|15080.2|15081.9|15079.9|0
1628829450000|2021-08-13 04:37:30|15082.2|15080.2|15082.3|15080.3|15082.3|15080.3|15082.1|15080.1|4
1628829460000|2021-08-13 04:37:40|15082.4|15080.4|15082.4|15080.4|15082.4|15080.4|15082.4|15080.4|0
1628829470000|2021-08-13 04:37:50|15082.3|15080.3|15082.4|15080.4|15082.4|15080.4|15082.3|15080.3|0
1628829480000|2021-08-13 04:38:00|15082.6|15080.6|15082.7|15080.7|15082.7|15080.7|15082.6|15080.6|6
1628829490000|2021-08-13 04:38:10|15082.6|15080.6|15082.6|15080.6|15082.6|15080.6|15082.6|15080.6|1
1628829500000|2021-08-13 04:38:20|15082.4|15080.4|15082.6|15080.6|15082.6|15080.6|15082.4|15080.4|0
1628829510000|2021-08-13 04:38:30|15082.7|15080.7|15082.3|15080.3|15082.7|15080.7|15082.3|15080.3|3
1628829520000|2021-08-13 04:38:40|15082.2|15080.2|15082.1|15080.1|15082.2|15080.2|15081.9|15079.9|3
1628829540000|2021-08-13 04:39:00|15081.9|15079.9|15081.9|15079.9|15081.9|15079.9|15081.9|15079.9|0
1628829550000|2021-08-13 04:39:10|15081.8|15079.8|15081.8|15079.8|15081.8|15079.8|15081.8|15079.8|5
1628829580000|2021-08-13 04:39:40|15081.4|15079.4|15081.3|15079.3|15081.4|15079.4|15081.1|15079.1|13
1628829590000|2021-08-13 04:39:50|15081.2|15079.2|15081.3|15079.3|15081.6|15079.6|15081.2|15079.2|5
1628829600000|2021-08-13 04:40:00|15081.2|15079.2|15081.2|15079.2|15081.2|15079.2|15081.1|15079.1|2
1628829610000|2021-08-13 04:40:10|15081.3|15079.3|15081.3|15079.3|15081.8|15079.8|15081.3|15079.3|10
1628829620000|2021-08-13 04:40:20|15081.4|15079.4|15082.1|15080.1|15082.1|15080.1|15081.3|15079.3|5
1628829640000|2021-08-13 04:40:40|15081.9|15079.9|15081.8|15079.8|15081.9|15079.9|15081.6|15079.6|2
1628829650000|2021-08-13 04:40:50|15081.7|15079.7|15081.6|15079.6|15081.7|15079.7|15081.6|15079.6|1
1628829660000|2021-08-13 04:41:00|15081.3|15079.3|15081.2|15079.2|15081.4|15079.4|15081.1|15079.1|7
1628829670000|2021-08-13 04:41:10|15081.3|15079.3|15080.8|15078.8|15081.3|15079.3|15080.8|15078.8|6
1628829680000|2021-08-13 04:41:20|15080.9|15078.9|15081.2|15079.2|15081.2|15079.2|15080.8|15078.8|1
1628829690000|2021-08-13 04:41:30|15081.3|15079.3|15081.2|15079.2|15081.3|15079.3|15081.2|15079.2|0
1628829700000|2021-08-13 04:41:40|15081.3|15079.3|15081.2|15079.2|15081.3|15079.3|15081.1|15079.1|0
1628829710000|2021-08-13 04:41:50|15081.1|15079.1|15081.2|15079.2|15081.3|15079.3|15081.1|15079.1|1
1628829720000|2021-08-13 04:42:00|15081.3|15079.3|15081.2|15079.2|15081.6|15079.6|15081.2|15079.2|1
1628829730000|2021-08-13 04:42:10|15080.9|15078.9|15081.1|15079.1|15081.1|15079.1|15080.9|15078.9|3
1628829740000|2021-08-13 04:42:20|15081.2|15079.2|15081.3|15079.3|15081.3|15079.3|15081.2|15079.2|0
1628829750000|2021-08-13 04:42:30|15081.2|15079.2|15081.3|15079.3|15081.3|15079.3|15081.1|15079.1|0
1628829760000|2021-08-13 04:42:40|15081.2|15079.2|15081.6|15079.6|15081.6|15079.6|15081.1|15079.1|0
1628829770000|2021-08-13 04:42:50|15081.7|15079.7|15081.8|15079.8|15081.8|15079.8|15081.7|15079.7|0
1628829780000|2021-08-13 04:43:00|15081.7|15079.7|15081.8|15079.8|15081.8|15079.8|15081.7|15079.7|2
1628829790000|2021-08-13 04:43:10|15081.7|15079.7|15081.3|15079.3|15081.7|15079.7|15081.3|15079.3|1
1628829800000|2021-08-13 04:43:20|15081.4|15079.4|15081.6|15079.6|15081.6|15079.6|15081.3|15079.3|0
1628829810000|2021-08-13 04:43:30|15081.4|15079.4|15081.3|15079.3|15081.4|15079.4|15081.3|15079.3|0
1628829820000|2021-08-13 04:43:40|15081.4|15079.4|15081.3|15079.3|15081.4|15079.4|15081.3|15079.3|0
1628829830000|2021-08-13 04:43:50|15081.4|15079.4|15081.3|15079.3|15081.6|15079.6|15081.3|15079.3|0
1628829850000|2021-08-13 04:44:10|15081.4|15079.4|15081.4|15079.4|15081.4|15079.4|15081.4|15079.4|0
1628829860000|2021-08-13 04:44:20|15081.3|15079.3|15081.2|15079.2|15081.3|15079.3|15081.2|15079.2|2
1628829870000|2021-08-13 04:44:30|15081.3|15079.3|15081.6|15079.6|15081.6|15079.6|15081.3|15079.3|3
1628829890000|2021-08-13 04:44:50|||||||||2
1628829900000|2021-08-13 04:45:00|15081.4|15079.4|15081.3|15079.3|15081.6|15079.6|15081.3|15079.3|5
1628829910000|2021-08-13 04:45:10|15081.4|15079.4|15081.3|15079.3|15081.4|15079.4|15081.2|15079.2|8
1628829920000|2021-08-13 04:45:20|15081.2|15079.2|15081.2|15079.2|15081.2|15079.2|15081.2|15079.2|0
1628829940000|2021-08-13 04:45:40|15081.6|15079.6|15081.3|15079.3|15081.6|15079.6|15081.3|15079.3|5
1628829980000|2021-08-13 04:46:20|15081.2|15079.2|15081.2|15079.2|15081.2|15079.2|15081.2|15079.2|5
1628829990000|2021-08-13 04:46:30|15081.1|15079.1|15081.6|15079.6|15081.6|15079.6|15080.9|15078.9|2
1628830010000|2021-08-13 04:46:50|15081.4|15079.4|15081.6|15079.6|15081.6|15079.6|15081.4|15079.4|1
1628830020000|2021-08-13 04:47:00|15081.4|15079.4|15081.3|15079.3|15081.4|15079.4|15081.3|15079.3|0
1628830040000|2021-08-13 04:47:20|15081.2|15079.2|15081.1|15079.1|15081.2|15079.2|15081.1|15079.1|1
1628830050000|2021-08-13 04:47:30|15080.9|15078.9|15080.3|15078.3|15080.9|15078.9|15080.3|15078.3|15
1628830060000|2021-08-13 04:47:40|15080.4|15078.4|15081.2|15079.2|15081.3|15079.3|15080.4|15078.4|2
1628830070000|2021-08-13 04:47:50|15081.3|15079.3|15081.3|15079.3|15081.3|15079.3|15081.3|15079.3|0
1628830080000|2021-08-13 04:48:00|15081.2|15079.2|15080.8|15078.8|15081.2|15079.2|15080.8|15078.8|0
1628830090000|2021-08-13 04:48:10|||||||||1
1628830100000|2021-08-13 04:48:20|15080.7|15078.7|15080.8|15078.8|15080.9|15078.9|15080.7|15078.7|3
1628830110000|2021-08-13 04:48:30|15080.9|15078.9|15080.8|15078.8|15080.9|15078.9|15080.8|15078.8|0
1628830120000|2021-08-13 04:48:40|15080.9|15078.9|15081.1|15079.1|15081.2|15079.2|15080.9|15078.9|1
1628830140000|2021-08-13 04:49:00|15080.9|15078.9|15080.9|15078.9|15080.9|15078.9|15080.9|15078.9|0
1628830150000|2021-08-13 04:49:10|15081.1|15079.1|15081.1|15079.1|15081.1|15079.1|15081.1|15079.1|2
1628830170000|2021-08-13 04:49:30|15081.2|15079.2|15081.1|15079.1|15081.2|15079.2|15081.1|15079.1|0
1628830200000|2021-08-13 04:50:00|15081.2|15079.2|15081.7|15079.7|15081.8|15079.8|15081.2|15079.2|4
1628830210000|2021-08-13 04:50:10|15081.8|15079.8|15081.6|15079.6|15081.8|15079.8|15081.6|15079.6|0
1628830220000|2021-08-13 04:50:20|15081.7|15079.7|15081.8|15079.8|15081.8|15079.8|15081.7|15079.7|0
1628830230000|2021-08-13 04:50:30|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|15081.7|15079.7|1
1628830240000|2021-08-13 04:50:40|15081.6|15079.6|15081.1|15079.1|15081.6|15079.6|15081.1|15079.1|3
1628830270000|2021-08-13 04:51:10|15080.9|15078.9|15080.7|15078.7|15080.9|15078.9|15080.7|15078.7|4
1628830280000|2021-08-13 04:51:20|15080.6|15078.6|15080.6|15078.6|15080.6|15078.6|15080.6|15078.6|0
1628830290000|2021-08-13 04:51:30|15080.4|15078.4|15080.2|15078.2|15080.4|15078.4|15080.2|15078.2|4
1628830300000|2021-08-13 04:51:40|15080.1|15078.1|15079.9|15077.9|15080.1|15078.1|15079.9|15077.9|2
1628830310000|2021-08-13 04:51:50|15080.1|15078.1|15080.1|15078.1|15080.1|15078.1|15080.1|15078.1|2
1628830320000|2021-08-13 04:52:00|15080.2|15078.2|15080.1|15078.1|15080.2|15078.2|15080.1|15078.1|2
1628830330000|2021-08-13 04:52:10|15079.9|15077.9|15080.2|15078.2|15080.2|15078.2|15079.9|15077.9|2
1628830340000|2021-08-13 04:52:20|15080.3|15078.3|15080.4|15078.4|15080.4|15078.4|15080.3|15078.3|12
1628830350000|2021-08-13 04:52:30|15080.6|15078.6|15080.6|15078.6|15080.6|15078.6|15080.6|15078.6|1
1628830360000|2021-08-13 04:52:40|15080.4|15078.4|15080.4|15078.4|15080.4|15078.4|15080.4|15078.4|0
1628830370000|2021-08-13 04:52:50|15080.6|15078.6|15080.6|15078.6|15080.6|15078.6|15080.6|15078.6|1
1628830380000|2021-08-13 04:53:00|15080.4|15078.4|15080.3|15078.3|15080.6|15078.6|15080.3|15078.3|9
1628830390000|2021-08-13 04:53:10|15080.4|15078.4|15080.4|15078.4|15080.4|15078.4|15080.3|15078.3|0
1628830400000|2021-08-13 04:53:20|15080.6|15078.6|15080.6|15078.6|15080.6|15078.6|15080.4|15078.4|2
1628830420000|2021-08-13 04:53:40|15080.7|15078.7|15080.8|15078.8|15080.8|15078.8|15080.7|15078.7|0
1628830430000|2021-08-13 04:53:50|15081.1|15079.1|15081.1|15079.1|15081.1|15079.1|15080.8|15078.8|2
1628830440000|2021-08-13 04:54:00|15080.9|15078.9|15080.8|15078.8|15081.1|15079.1|15080.8|15078.8|0
1628830450000|2021-08-13 04:54:10|15080.9|15078.9|15080.8|15078.8|15080.9|15078.9|15080.8|15078.8|0
1628830470000|2021-08-13 04:54:30|15080.7|15078.7|15080.3|15078.3|15080.7|15078.7|15080.3|15078.3|10
1628830480000|2021-08-13 04:54:40|15080.2|15078.2|15080.3|15078.3|15080.3|15078.3|15080.2|15078.2|3
1628830500000|2021-08-13 04:55:00|15080.2|15078.2|15080.1|15078.1|15080.3|15078.3|15080.1|15078.1|5
1628830510000|2021-08-13 04:55:10|15080.2|15078.2|15080.6|15078.6|15080.6|15078.6|15080.2|15078.2|4
1628830520000|2021-08-13 04:55:20|15080.7|15078.7|15080.6|15078.6|15080.9|15078.9|15080.6|15078.6|2
1628830530000|2021-08-13 04:55:30|15080.4|15078.4|15080.4|15078.4|15080.4|15078.4|15080.4|15078.4|0
1628830540000|2021-08-13 04:55:40|15080.3|15078.3|15080.3|15078.3|15080.3|15078.3|15080.3|15078.3|0
1628830550000|2021-08-13 04:55:50|15080.2|15078.2|15080.3|15078.3|15080.6|15078.6|15080.2|15078.2|1
1628830560000|2021-08-13 04:56:00|15080.4|15078.4|15080.3|15078.3|15080.4|15078.4|15080.3|15078.3|0
1628830580000|2021-08-13 04:56:20|15080.2|15078.2|15080.3|15078.3|15080.3|15078.3|15080.2|15078.2|1
1628830590000|2021-08-13 04:56:30|15080.4|15078.4|15080.4|15078.4|15080.4|15078.4|15080.4|15078.4|0
1628830600000|2021-08-13 04:56:40|15080.3|15078.3|15080.3|15078.3|15080.3|15078.3|15080.3|15078.3|1
1628830610000|2021-08-13 04:56:50|15080.4|15078.4|15080.6|15078.6|15080.6|15078.6|15080.4|15078.4|1
1628830620000|2021-08-13 04:57:00|15080.4|15078.4|15080.3|15078.3|15080.6|15078.6|15080.3|15078.3|2
1628830630000|2021-08-13 04:57:10|15080.4|15078.4|15080.6|15078.6|15080.7|15078.7|15080.4|15078.4|2
1628830640000|2021-08-13 04:57:20|15080.4|15078.4|15080.3|15078.3|15080.6|15078.6|15080.3|15078.3|0
1628830660000|2021-08-13 04:57:40|15080.2|15078.2|15080.3|15078.3|15080.3|15078.3|15080.2|15078.2|4
1628830680000|2021-08-13 04:58:00|15080.2|15078.2|15080.2|15078.2|15080.3|15078.3|15080.2|15078.2|0
1628830710000|2021-08-13 04:58:30|15079.8|15077.8|15079.8|15077.8|15079.8|15077.8|15079.8|15077.8|15
1628830720000|2021-08-13 04:58:40|15079.9|15077.9|15079.8|15077.8|15079.9|15077.9|15079.8|15077.8|2
1628830730000|2021-08-13 04:58:50|15079.9|15077.9|15080.1|15078.1|15080.1|15078.1|15079.8|15077.8|6
1628830740000|2021-08-13 04:59:00|15079.9|15077.9|15079.8|15077.8|15079.9|15077.9|15079.8|15077.8|1
1628830750000|2021-08-13 04:59:10|15079.7|15077.7|15079.8|15077.8|15079.8|15077.8|15079.7|15077.7|2
1628830760000|2021-08-13 04:59:20|15079.9|15077.9|15079.8|15077.8|15080.1|15078.1|15079.8|15077.8|0
1628830770000|2021-08-13 04:59:30|15079.7|15077.7|15079.7|15077.7|15079.8|15077.8|15079.7|15077.7|4
1628830780000|2021-08-13 04:59:40|15079.8|15077.8|15080.6|15078.6|15080.6|15078.6|15079.8|15077.8|6
1628830790000|2021-08-13 04:59:50|15080.7|15078.7|15080.6|15078.6|15080.8|15078.8|15080.6|15078.6|0
1628830800000|2021-08-13 05:00:00|15080.4|15078.4|15080.6|15078.6|15081.1|15079.1|15080.2|15078.2|8
1628830810000|2021-08-13 05:00:10|15080.8|15078.8|15080.3|15078.3|15081.1|15079.1|15080.3|15078.3|6
1628830820000|2021-08-13 05:00:20|15080.4|15078.4|15080.3|15078.3|15080.6|15078.6|15080.3|15078.3|0
1628830830000|2021-08-13 05:00:30|15080.4|15078.4|15081.1|15079.1|15081.1|15079.1|15080.1|15078.1|10
1628830840000|2021-08-13 05:00:40|15080.9|15078.9|15081.3|15079.3|15081.8|15079.8|15080.8|15078.8|18
1628830850000|2021-08-13 05:00:50|15081.4|15079.4|15081.1|15079.1|15081.4|15079.4|15080.8|15078.8|8
1628830860000|2021-08-13 05:01:00|15081.2|15079.2|15080.6|15078.6|15081.4|15079.4|15080.6|15078.6|5
1628830870000|2021-08-13 05:01:10|15080.4|15078.4|15080.6|15078.6|15080.6|15078.6|15080.4|15078.4|3
1628830880000|2021-08-13 05:01:20|15080.7|15078.7|15080.6|15078.6|15080.7|15078.7|15080.6|15078.6|0
1628830890000|2021-08-13 05:01:30|15080.4|15078.4|15080.1|15078.1|15080.6|15078.6|15079.9|15077.9|7
1628830900000|2021-08-13 05:01:40|15079.9|15077.9|15080.3|15078.3|15080.6|15078.6|15079.9|15077.9|4
1628830910000|2021-08-13 05:01:50|15080.2|15078.2|15079.8|15077.8|15080.2|15078.2|15079.6|15077.6|24
1628830920000|2021-08-13 05:02:00|15079.7|15077.7|15079.9|15077.9|15079.9|15077.9|15079.7|15077.7|1
1628830930000|2021-08-13 05:02:10|15079.8|15077.8|15080.3|15078.3|15080.6|15078.6|15079.6|15077.6|2
1628830940000|2021-08-13 05:02:20|15080.2|15078.2|15080.3|15078.3|15080.3|15078.3|15079.9|15077.9|2
1628830950000|2021-08-13 05:02:30|15080.4|15078.4|15080.8|15078.8|15080.8|15078.8|15080.4|15078.4|0
1628830960000|2021-08-13 05:02:40|15080.7|15078.7|15080.6|15078.6|15080.7|15078.7|15080.4|15078.4|2
1628830970000|2021-08-13 05:02:50|15080.4|15078.4|15080.8|15078.8|15080.9|15078.9|15080.4|15078.4|2
1628830980000|2021-08-13 05:03:00|15080.7|15078.7|15079.8|15077.8|15080.7|15078.7|15079.8|15077.8|2
1628830990000|2021-08-13 05:03:10|15079.9|15077.9|15080.1|15078.1|15080.1|15078.1|15079.8|15077.8|0
1628831000000|2021-08-13 05:03:20|15079.9|15077.9|15080.1|15078.1|15080.3|15078.3|15079.8|15077.8|2
1628831010000|2021-08-13 05:03:30|15079.9|15077.9|15079.8|15077.8|15080.2|15078.2|15079.8|15077.8|0
1628831020000|2021-08-13 05:03:40|15079.7|15077.7|15079.8|15077.8|15080.1|15078.1|15079.6|15077.6|4
1628831030000|2021-08-13 05:03:50|15080.1|15078.1|15079.8|15077.8|15080.1|15078.1|15079.6|15077.6|1
1628831040000|2021-08-13 05:04:00|15079.7|15077.7|15080.1|15078.1|15080.1|15078.1|15079.6|15077.6|1
1628831050000|2021-08-13 05:04:10|15079.9|15077.9|15080.1|15078.1|15080.1|15078.1|15079.8|15077.8|0
1628831060000|2021-08-13 05:04:20|15080.3|15078.3|15080.8|15078.8|15080.8|15078.8|15080.1|15078.1|5
1628831070000|2021-08-13 05:04:30|15080.7|15078.7|15080.8|15078.8|15081.1|15079.1|15080.6|15078.6|2
1628831080000|2021-08-13 05:04:40|15080.9|15078.9|15081.2|15079.2|15081.3|15079.3|15080.8|15078.8|14
1628831090000|2021-08-13 05:04:50|15081.3|15079.3|15081.1|15079.1|15081.3|15079.3|15081.1|15079.1|1
1628831100000|2021-08-13 05:05:00|15081.2|15079.2|15080.8|15078.8|15081.3|15079.3|15080.8|15078.8|8
1628831110000|2021-08-13 05:05:10|15080.7|15078.7|15080.9|15078.9|15081.4|15079.4|15080.7|15078.7|7
1628831120000|2021-08-13 05:05:20|15081.1|15079.1|15080.6|15078.6|15081.1|15079.1|15080.4|15078.4|1
1628831130000|2021-08-13 05:05:30|15080.4|15078.4|15079.8|15077.8|15080.6|15078.6|15079.8|15077.8|5
1628831140000|2021-08-13 05:05:40|15079.9|15077.9|15079.6|15077.6|15080.1|15078.1|15079.6|15077.6|0
1628831150000|2021-08-13 05:05:50|15079.7|15077.7|15080.1|15078.1|15080.1|15078.1|15079.6|15077.6|2
1628831160000|2021-08-13 05:06:00|15080.2|15078.2|15080.1|15078.1|15080.2|15078.2|15079.9|15077.9|1
1628831170000|2021-08-13 05:06:10|15079.9|15077.9|15079.7|15077.7|15080.1|15078.1|15079.7|15077.7|1
1628831180000|2021-08-13 05:06:20|15079.8|15077.8|15079.8|15077.8|15079.8|15077.8|15079.8|15077.8|1
1628831190000|2021-08-13 05:06:30|15079.9|15077.9|15079.8|15077.8|15079.9|15077.9|15079.8|15077.8|3
1628831200000|2021-08-13 05:06:40|15080.2|15078.2|15080.1|15078.1|15080.3|15078.3|15079.9|15077.9|4
1628831220000|2021-08-13 05:07:00|15080.2|15078.2|15080.2|15078.2|15080.2|15078.2|15079.9|15077.9|5
1628831230000|2021-08-13 05:07:10|15080.1|15078.1|15079.6|15077.6|15080.1|15078.1|15079.4|15077.4|10
1628831240000|2021-08-13 05:07:20|15079.7|15077.7|15079.3|15077.3|15079.7|15077.7|15079.2|15077.2|4
1628831250000|2021-08-13 05:07:30|15079.2|15077.2|15079.3|15077.3|15079.3|15077.3|15078.9|15076.9|7
1628831260000|2021-08-13 05:07:40|15079.2|15077.2|15078.8|15076.8|15079.2|15077.2|15078.8|15076.8|5
1628831270000|2021-08-13 05:07:50|15078.7|15076.7|15079.1|15077.1|15079.1|15077.1|15078.7|15076.7|6
1628831280000|2021-08-13 05:08:00|15079.2|15077.2|15079.1|15077.1|15079.4|15077.4|15078.9|15076.9|17
1628831290000|2021-08-13 05:08:10|15078.9|15076.9|15078.9|15076.9|15078.9|15076.9|15078.9|15076.9|0
1628831300000|2021-08-13 05:08:20|15078.6|15076.6|15078.7|15076.7|15078.7|15076.7|15078.6|15076.6|1
1628831310000|2021-08-13 05:08:30|15078.4|15076.4|15078.1|15076.1|15078.4|15076.4|15077.9|15075.9|24
1628831320000|2021-08-13 05:08:40|15077.9|15075.9|15077.8|15075.8|15078.2|15076.2|15077.6|15075.6|24
1628831330000|2021-08-13 05:08:50|15077.7|15075.7|15077.6|15075.6|15077.8|15075.8|15077.6|15075.6|2
1628831340000|2021-08-13 05:09:00|15077.7|15075.7|15077.8|15075.8|15078.1|15076.1|15077.7|15075.7|3
1628831350000|2021-08-13 05:09:10|15077.7|15075.7|15077.8|15075.8|15077.8|15075.8|15077.7|15075.7|1
1628831370000|2021-08-13 05:09:30|15077.9|15075.9|15078.1|15076.1|15078.1|15076.1|15077.8|15075.8|3
1628831380000|2021-08-13 05:09:40|15078.2|15076.2|15078.7|15076.7|15078.8|15076.8|15078.2|15076.2|6
1628831390000|2021-08-13 05:09:50|15078.6|15076.6|15078.6|15076.6|15078.6|15076.6|15078.6|15076.6|1
1628831400000|2021-08-13 05:10:00|15078.4|15076.4|15078.3|15076.3|15078.7|15076.7|15077.9|15075.9|8
1628831410000|2021-08-13 05:10:10|15078.2|15076.2|15077.8|15075.8|15078.2|15076.2|15077.7|15075.7|2
1628831420000|2021-08-13 05:10:20|15077.7|15075.7|15077.6|15075.6|15077.7|15075.7|15077.6|15075.6|3
1628831430000|2021-08-13 05:10:30|15077.4|15075.4|15077.6|15075.6|15077.6|15075.6|15077.4|15075.4|3
1628831440000|2021-08-13 05:10:40|15077.8|15075.8|15077.6|15075.6|15077.8|15075.8|15077.6|15075.6|3
1628831450000|2021-08-13 05:10:50|15077.7|15075.7|15077.8|15075.8|15078.3|15076.3|15077.6|15075.6|4
1628831460000|2021-08-13 05:11:00|15077.9|15075.9|15078.1|15076.1|15078.1|15076.1|15077.7|15075.7|3
1628831470000|2021-08-13 05:11:10|15078.2|15076.2|15077.9|15075.9|15078.2|15076.2|15077.9|15075.9|3
1628831480000|2021-08-13 05:11:20|15077.8|15075.8|15077.9|15075.9|15077.9|15075.9|15077.7|15075.7|1
1628831490000|2021-08-13 05:11:30|15078.1|15076.1|15077.7|15075.7|15078.2|15076.2|15077.6|15075.6|2
1628831500000|2021-08-13 05:11:40|15077.6|15075.6|15076.8|15074.8|15077.6|15075.6|15076.8|15074.8|16
1628831510000|2021-08-13 05:11:50|15076.7|15074.7|15076.8|15074.8|15076.9|15074.9|15076.6|15074.6|21
1628831520000|2021-08-13 05:12:00|15076.7|15074.7|15076.7|15074.7|15076.8|15074.8|15076.6|15074.6|3
1628831530000|2021-08-13 05:12:10|15076.8|15074.8|15076.8|15074.8|15076.8|15074.8|15076.6|15074.6|4
1628831540000|2021-08-13 05:12:20|15076.7|15074.7|15076.8|15074.8|15076.8|15074.8|15076.6|15074.6|3
1628831550000|2021-08-13 05:12:30|15076.9|15074.9|15076.8|15074.8|15077.1|15075.1|15076.7|15074.7|1
1628831560000|2021-08-13 05:12:40|15076.9|15074.9|15077.1|15075.1|15077.1|15075.1|15076.9|15074.9|0
1628831570000|2021-08-13 05:12:50|15077.2|15075.2|15077.1|15075.1|15077.2|15075.2|15077.1|15075.1|2
1628831580000|2021-08-13 05:13:00|15077.2|15075.2|15077.3|15075.3|15077.4|15075.4|15077.2|15075.2|3
1628831590000|2021-08-13 05:13:10|15077.2|15075.2|15077.8|15075.8|15077.9|15075.9|15077.2|15075.2|4
1628831600000|2021-08-13 05:13:20|15077.7|15075.7|15077.8|15075.8|15077.8|15075.8|15077.7|15075.7|1
1628831610000|2021-08-13 05:13:30|15077.7|15075.7|15077.6|15075.6|15077.8|15075.8|15077.3|15075.3|4
1628831620000|2021-08-13 05:13:40|15077.7|15075.7|15077.8|15075.8|15077.9|15075.9|15077.7|15075.7|4
1628831630000|2021-08-13 05:13:50|15077.7|15075.7|15077.8|15075.8|15077.8|15075.8|15077.6|15075.6|3
1628831640000|2021-08-13 05:14:00|15077.7|15075.7|15077.3|15075.3|15077.8|15075.8|15077.2|15075.2|11
1628831650000|2021-08-13 05:14:10|15077.4|15075.4|15077.6|15075.6|15077.6|15075.6|15077.4|15075.4|1
1628831660000|2021-08-13 05:14:20|15077.4|15075.4|15077.3|15075.3|15077.4|15075.4|15076.9|15074.9|11
1628831670000|2021-08-13 05:14:30|15077.2|15075.2|15077.2|15075.2|15077.3|15075.3|15076.9|15074.9|0
1628831680000|2021-08-13 05:14:40|15077.1|15075.1|15077.1|15075.1|15077.3|15075.3|15076.9|15074.9|2
1628831690000|2021-08-13 05:14:50|15076.9|15074.9|15076.9|15074.9|15076.9|15074.9|15076.9|15074.9|0
1628831700000|2021-08-13 05:15:00|15076.8|15074.8|15076.6|15074.6|15076.8|15074.8|15076.3|15074.3|8
1628831710000|2021-08-13 05:15:10|15076.4|15074.4|15076.6|15074.6|15076.6|15074.6|15076.4|15074.4|2
1628831720000|2021-08-13 05:15:20|15076.7|15074.7|15076.3|15074.3|15076.7|15074.7|15076.2|15074.2|2
1628831730000|2021-08-13 05:15:30|15076.2|15074.2|15076.4|15074.4|15076.4|15074.4|15076.2|15074.2|3
1628831740000|2021-08-13 05:15:40|15076.3|15074.3|15076.2|15074.2|15076.3|15074.3|15076.2|15074.2|5
1628831750000|2021-08-13 05:15:50|15076.3|15074.3|15076.6|15074.6|15076.6|15074.6|15076.3|15074.3|3
1628831760000|2021-08-13 05:16:00|15076.4|15074.4|15076.7|15074.7|15077.1|15075.1|15076.3|15074.3|8
1628831770000|2021-08-13 05:16:10|15076.8|15074.8|15076.8|15074.8|15076.8|15074.8|15076.6|15074.6|0
1628831780000|2021-08-13 05:16:20|15076.9|15074.9|15076.8|15074.8|15076.9|15074.9|15076.6|15074.6|2
1628831790000|2021-08-13 05:16:30|15076.7|15074.7|15076.3|15074.3|15076.7|15074.7|15076.3|15074.3|7
1628831800000|2021-08-13 05:16:40|15076.2|15074.2|15076.3|15074.3|15076.3|15074.3|15076.2|15074.2|4
1628831810000|2021-08-13 05:16:50|15076.2|15074.2|15076.2|15074.2|15076.2|15074.2|15076.2|15074.2|0
1628831820000|2021-08-13 05:17:00|15076.1|15074.1|15076.1|15074.1|15076.1|15074.1|15076.1|15074.1|5
1628831830000|2021-08-13 05:17:10|15075.9|15073.9|15075.8|15073.8|15076.1|15074.1|15075.7|15073.7|9
1628831840000|2021-08-13 05:17:20|15075.7|15073.7|15075.8|15073.8|15075.9|15073.9|15075.7|15073.7|0
1628831850000|2021-08-13 05:17:30|15075.9|15073.9|15075.9|15073.9|15075.9|15073.9|15075.9|15073.9|0
1628831860000|2021-08-13 05:17:40|15075.8|15073.8|15075.8|15073.8|15075.8|15073.8|15075.7|15073.7|5
1628831870000|2021-08-13 05:17:50|15075.7|15073.7|15075.7|15073.7|15075.8|15073.8|15075.7|15073.7|3
1628831880000|2021-08-13 05:18:00|15075.3|15073.3|15075.9|15073.9|15075.9|15073.9|15075.1|15073.1|27
1628831890000|2021-08-13 05:18:10|15075.8|15073.8|15075.8|15073.8|15075.8|15073.8|15075.8|15073.8|0
1628831900000|2021-08-13 05:18:20|15075.6|15073.6|15076.1|15074.1|15076.3|15074.3|15075.6|15073.6|8
1628831910000|2021-08-13 05:18:30|15076.2|15074.2|15076.3|15074.3|15076.3|15074.3|15076.1|15074.1|0
1628831920000|2021-08-13 05:18:40|15076.2|15074.2|15076.8|15074.8|15076.9|15074.9|15076.2|15074.2|7
1628831930000|2021-08-13 05:18:50|15076.9|15074.9|15076.8|15074.8|15076.9|15074.9|15076.8|15074.8|2
1628831940000|2021-08-13 05:19:00|15076.7|15074.7|15076.1|15074.1|15076.7|15074.7|15076.1|15074.1|2
1628831950000|2021-08-13 05:19:10|15076.2|15074.2|15075.8|15073.8|15076.2|15074.2|15075.8|15073.8|2
1628831960000|2021-08-13 05:19:20|15075.7|15073.7|15075.9|15073.9|15075.9|15073.9|15075.7|15073.7|5
1628831970000|2021-08-13 05:19:30|15076.1|15074.1|15076.3|15074.3|15076.3|15074.3|15076.1|15074.1|1
1628831980000|2021-08-13 05:19:40|15076.4|15074.4|15076.6|15074.6|15076.6|15074.6|15076.4|15074.4|3
1628831990000|2021-08-13 05:19:50|15076.4|15074.4|15076.9|15074.9|15076.9|15074.9|15076.4|15074.4|6
1628832000000|2021-08-13 05:20:00|15076.8|15074.8|15076.1|15074.1|15076.8|15074.8|15076.1|15074.1|5
1628832010000|2021-08-13 05:20:10|15076.2|15074.2|15076.3|15074.3|15076.4|15074.4|15076.1|15074.1|2
1628832030000|2021-08-13 05:20:30|15076.4|15074.4|15076.6|15074.6|15076.6|15074.6|15076.4|15074.4|0
1628832040000|2021-08-13 05:20:40|15076.7|15074.7|15076.8|15074.8|15076.9|15074.9|15076.6|15074.6|7
1628832050000|2021-08-13 05:20:50|15076.7|15074.7|15076.8|15074.8|15076.9|15074.9|15076.6|15074.6|3
1628832060000|2021-08-13 05:21:00|15076.7|15074.7|15076.3|15074.3|15076.7|15074.7|15075.9|15073.9|13
1628832070000|2021-08-13 05:21:10|15076.2|15074.2|15075.8|15073.8|15076.2|15074.2|15075.8|15073.8|3
1628832080000|2021-08-13 05:21:20|15075.7|15073.7|15076.2|15074.2|15076.2|15074.2|15075.7|15073.7|6
1628832090000|2021-08-13 05:21:30|15076.4|15074.4|15076.4|15074.4|15076.4|15074.4|15076.3|15074.3|1
1628832100000|2021-08-13 05:21:40|15076.3|15074.3|15076.3|15074.3|15076.4|15074.4|15076.1|15074.1|4
1628832110000|2021-08-13 05:21:50|15076.2|15074.2|15076.4|15074.4|15076.7|15074.7|15076.2|15074.2|1
1628832120000|2021-08-13 05:22:00|15076.3|15074.3|15076.1|15074.1|15076.4|15074.4|15076.1|15074.1|0
1628832130000|2021-08-13 05:22:10|15076.2|15074.2|15076.4|15074.4|15076.7|15074.7|15076.2|15074.2|1
1628832140000|2021-08-13 05:22:20|15076.3|15074.3|15076.6|15074.6|15076.7|15074.7|15076.3|15074.3|1
1628832150000|2021-08-13 05:22:30|15076.7|15074.7|15076.9|15074.9|15077.1|15075.1|15076.6|15074.6|1
1628832160000|2021-08-13 05:22:40|15077.1|15075.1|15077.1|15075.1|15077.1|15075.1|15076.9|15074.9|0
1628832170000|2021-08-13 05:22:50|15076.9|15074.9|15076.3|15074.3|15077.1|15075.1|15076.3|15074.3|9
1628832180000|2021-08-13 05:23:00|15076.2|15074.2|15076.1|15074.1|15076.2|15074.2|15075.9|15073.9|3
1628832190000|2021-08-13 05:23:10|15076.3|15074.3|15076.3|15074.3|15076.4|15074.4|15076.3|15074.3|6
1628832200000|2021-08-13 05:23:20|15076.4|15074.4|15076.8|15074.8|15077.2|15075.2|15076.4|15074.4|20
1628832210000|2021-08-13 05:23:30|15076.9|15074.9|15077.3|15075.3|15077.3|15075.3|15076.8|15074.8|0
1628832220000|2021-08-13 05:23:40|15077.4|15075.4|15077.3|15075.3|15077.4|15075.4|15077.2|15075.2|1
1628832230000|2021-08-13 05:23:50|15077.2|15075.2|15077.3|15075.3|15077.4|15075.4|15077.1|15075.1|2
1628832240000|2021-08-13 05:24:00|15077.4|15075.4|15077.3|15075.3|15077.4|15075.4|15077.2|15075.2|0
1628832250000|2021-08-13 05:24:10|15077.2|15075.2|15077.1|15075.1|15077.2|15075.2|15076.9|15074.9|2
1628832260000|2021-08-13 05:24:20|15076.9|15074.9|15076.8|15074.8|15076.9|15074.9|15076.8|15074.8|0
1628832270000|2021-08-13 05:24:30|15076.9|15074.9|15077.3|15075.3|15077.3|15075.3|15076.9|15074.9|4
1628832280000|2021-08-13 05:24:40|15077.2|15075.2|15077.3|15075.3|15077.3|15075.3|15077.2|15075.2|2
1628832290000|2021-08-13 05:24:50|15077.4|15075.4|15077.8|15075.8|15077.8|15075.8|15077.4|15075.4|5
1628832300000|2021-08-13 05:25:00|15077.9|15075.9|15078.3|15076.3|15078.4|15076.4|15077.7|15075.7|7
1628832310000|2021-08-13 05:25:10|15078.4|15076.4|15078.6|15076.6|15078.6|15076.6|15078.4|15076.4|0
1628832320000|2021-08-13 05:25:20|15078.7|15076.7|15078.8|15076.8|15079.1|15077.1|15078.7|15076.7|6
1628832330000|2021-08-13 05:25:30|15078.9|15076.9|15078.7|15076.7|15079.1|15077.1|15078.4|15076.4|2
1628832340000|2021-08-13 05:25:40|15078.4|15076.4|15078.4|15076.4|15078.6|15076.6|15078.3|15076.3|15
1628832350000|2021-08-13 05:25:50|15078.7|15076.7|15078.6|15076.6|15078.7|15076.7|15078.4|15076.4|2
1628832360000|2021-08-13 05:26:00|15078.8|15076.8|15079.1|15077.1|15079.1|15077.1|15078.8|15076.8|6
1628832370000|2021-08-13 05:26:10|15079.2|15077.2|15078.8|15076.8|15079.2|15077.2|15078.7|15076.7|4
1628832380000|2021-08-13 05:26:20|15078.7|15076.7|15078.4|15076.4|15078.7|15076.7|15078.2|15076.2|4
1628832390000|2021-08-13 05:26:30|15078.6|15076.6|15078.9|15076.9|15079.1|15077.1|15078.6|15076.6|3
1628832400000|2021-08-13 05:26:40|15078.8|15076.8|15079.1|15077.1|15079.1|15077.1|15078.8|15076.8|0
1628832410000|2021-08-13 05:26:50|15078.9|15076.9|15078.4|15076.4|15079.1|15077.1|15078.4|15076.4|4
1628832420000|2021-08-13 05:27:00|15078.6|15076.6|15078.1|15076.1|15078.7|15076.7|15078.1|15076.1|3
1628832430000|2021-08-13 05:27:10|15078.2|15076.2|15078.1|15076.1|15078.3|15076.3|15077.9|15075.9|0
1628832440000|2021-08-13 05:27:20|15077.9|15075.9|15077.8|15075.8|15078.1|15076.1|15077.8|15075.8|0
1628832450000|2021-08-13 05:27:30|15077.7|15075.7|15077.6|15075.6|15078.1|15076.1|15077.6|15075.6|5
1628832460000|2021-08-13 05:27:40|15077.4|15075.4|15077.6|15075.6|15077.8|15075.8|15077.4|15075.4|0
1628832470000|2021-08-13 05:27:50|15077.7|15075.7|15077.6|15075.6|15077.8|15075.8|15077.4|15075.4|8
1628832480000|2021-08-13 05:28:00|15077.4|15075.4|15077.6|15075.6|15077.7|15075.7|15077.4|15075.4|0
1628832490000|2021-08-13 05:28:10|15077.4|15075.4|15077.9|15075.9|15077.9|15075.9|15077.3|15075.3|2
1628832500000|2021-08-13 05:28:20|15077.8|15075.8|15077.9|15075.9|15078.3|15076.3|15077.7|15075.7|5
1628832510000|2021-08-13 05:28:30|15078.1|15076.1|15078.4|15076.4|15078.4|15076.4|15078.1|15076.1|0
1628832520000|2021-08-13 05:28:40|15078.3|15076.3|15078.1|15076.1|15078.3|15076.3|15078.1|15076.1|0
1628832530000|2021-08-13 05:28:50|15078.2|15076.2|15078.3|15076.3|15078.4|15076.4|15078.1|15076.1|7
1628832540000|2021-08-13 05:29:00|15078.2|15076.2|15078.1|15076.1|15078.3|15076.3|15077.9|15075.9|1
1628832550000|2021-08-13 05:29:10|15077.9|15075.9|15078.1|15076.1|15078.1|15076.1|15077.4|15075.4|11
1628832560000|2021-08-13 05:29:20|15077.9|15075.9|15077.6|15075.6|15077.9|15075.9|15077.6|15075.6|4
1628832570000|2021-08-13 05:29:30|15077.4|15075.4|15077.3|15075.3|15077.6|15075.6|15077.2|15075.2|0
1628832580000|2021-08-13 05:29:40|15077.2|15075.2|15077.8|15075.8|15077.8|15075.8|15077.1|15075.1|4
1628832590000|2021-08-13 05:29:50|15077.7|15075.7|15077.6|15075.6|15077.7|15075.7|15077.6|15075.6|0
1628832600000|2021-08-13 05:30:00|15077.4|15075.4|15077.8|15075.8|15078.1|15076.1|15077.4|15075.4|16
1628832610000|2021-08-13 05:30:10|15077.9|15075.9|15077.8|15075.8|15078.1|15076.1|15077.6|15075.6|1
1628832620000|2021-08-13 05:30:20|15077.9|15075.9|15078.7|15076.7|15078.7|15076.7|15077.8|15075.8|5
1628832630000|2021-08-13 05:30:30|15078.6|15076.6|15078.6|15076.6|15078.6|15076.6|15078.4|15076.4|1
1628832640000|2021-08-13 05:30:40|15078.4|15076.4|15078.1|15076.1|15078.6|15076.6|15078.1|15076.1|1
1628832650000|2021-08-13 05:30:50|15077.9|15075.9|15077.8|15075.8|15078.1|15076.1|15077.8|15075.8|2
1628832660000|2021-08-13 05:31:00|15077.7|15075.7|15077.7|15075.7|15078.1|15076.1|15077.7|15075.7|7
1628832670000|2021-08-13 05:31:10|15077.6|15075.6|15078.1|15076.1|15078.1|15076.1|15077.6|15075.6|4
1628832680000|2021-08-13 05:31:20|15077.9|15075.9|15077.8|15075.8|15078.1|15076.1|15077.8|15075.8|3
1628832690000|2021-08-13 05:31:30|15077.7|15075.7|15077.8|15075.8|15077.8|15075.8|15077.4|15075.4|3
1628832700000|2021-08-13 05:31:40|15077.7|15075.7|15077.6|15075.6|15077.8|15075.8|15077.6|15075.6|2
1628832710000|2021-08-13 05:31:50|15077.7|15075.7|15077.6|15075.6|15077.8|15075.8|15077.6|15075.6|2
1628832720000|2021-08-13 05:32:00|15077.7|15075.7|15077.1|15075.1|15077.8|15075.8|15077.1|15075.1|6
1628832730000|2021-08-13 05:32:10|15077.2|15075.2|15077.3|15075.3|15077.3|15075.3|15077.1|15075.1|3
1628832740000|2021-08-13 05:32:20|15077.4|15075.4|15077.2|15075.2|15077.8|15075.8|15077.2|15075.2|9
1628832750000|2021-08-13 05:32:30|15077.3|15075.3|15077.4|15075.4|15077.8|15075.8|15077.1|15075.1|2
1628832760000|2021-08-13 05:32:40|15077.6|15075.6|15077.2|15075.2|15077.6|15075.6|15077.1|15075.1|6
1628832770000|2021-08-13 05:32:50|15077.1|15075.1|15077.4|15075.4|15077.4|15075.4|15077.1|15075.1|0
1628832780000|2021-08-13 05:33:00|15077.3|15075.3|15077.6|15075.6|15077.6|15075.6|15076.9|15074.9|3
1628832790000|2021-08-13 05:33:10|15077.7|15075.7|15078.2|15076.2|15078.2|15076.2|15077.7|15075.7|1
1628832800000|2021-08-13 05:33:20|15078.1|15076.1|15077.9|15075.9|15078.1|15076.1|15077.6|15075.6|2
1628832810000|2021-08-13 05:33:30|15077.8|15075.8|15077.9|15075.9|15078.1|15076.1|15077.7|15075.7|2
1628832820000|2021-08-13 05:33:40|15077.8|15075.8|15077.8|15075.8|15077.8|15075.8|15077.7|15075.7|0
1628832830000|2021-08-13 05:33:50|15077.7|15075.7|15077.3|15075.3|15077.7|15075.7|15077.3|15075.3|6
1628832840000|2021-08-13 05:34:00|15077.2|15075.2|15077.1|15075.1|15077.3|15075.3|15076.9|15074.9|8
1628832870000|2021-08-13 05:34:30|15077.2|15075.2|15076.9|15074.9|15077.2|15075.2|15076.9|15074.9|2
1628832880000|2021-08-13 05:34:40|15077.1|15075.1|15077.1|15075.1|15077.2|15075.2|15077.1|15075.1|1
1628832890000|2021-08-13 05:34:50|15076.9|15074.9|15077.1|15075.1|15077.2|15075.2|15076.9|15074.9|0
1628832900000|2021-08-13 05:35:00|15077.2|15075.2|15077.1|15075.1|15077.2|15075.2|15077.1|15075.1|0
1628832910000|2021-08-13 05:35:10|15076.9|15074.9|15076.9|15074.9|15076.9|15074.9|15076.9|15074.9|0
1628832920000|2021-08-13 05:35:20|15077.1|15075.1|15077.3|15075.3|15077.6|15075.6|15077.1|15075.1|3
1628832930000|2021-08-13 05:35:30|15077.2|15075.2|15076.7|15074.7|15077.2|15075.2|15076.4|15074.4|2
1628832940000|2021-08-13 05:35:40|15076.8|15074.8|15077.1|15075.1|15077.2|15075.2|15076.7|15074.7|0
1628832950000|2021-08-13 05:35:50|15076.9|15074.9|15077.1|15075.1|15077.1|15075.1|15076.9|15074.9|1
1628832960000|2021-08-13 05:36:00|15077.2|15075.2|15077.6|15075.6|15077.6|15075.6|15077.2|15075.2|2
1628832970000|2021-08-13 05:36:10|15077.4|15075.4|15077.7|15075.7|15077.7|15075.7|15077.4|15075.4|0
1628832980000|2021-08-13 05:36:20|15077.8|15075.8|15078.3|15076.3|15078.4|15076.4|15077.8|15075.8|14
1628832990000|2021-08-13 05:36:30|15078.4|15076.4|15078.3|15076.3|15078.4|15076.4|15078.3|15076.3|5
1628833000000|2021-08-13 05:36:40|15078.2|15076.2|15078.1|15076.1|15078.3|15076.3|15077.9|15075.9|7
1628833010000|2021-08-13 05:36:50|||||||||1
1628833020000|2021-08-13 05:37:00|15078.2|15076.2|15078.3|15076.3|15078.4|15076.4|15078.2|15076.2|6
1628833030000|2021-08-13 05:37:10|15078.2|15076.2|15078.3|15076.3|15078.3|15076.3|15078.1|15076.1|1
1628833040000|2021-08-13 05:37:20|15078.4|15076.4|15078.6|15076.6|15078.6|15076.6|15078.1|15076.1|3
1628833050000|2021-08-13 05:37:30|15078.4|15076.4|15078.7|15076.7|15078.7|15076.7|15078.4|15076.4|1
1628833060000|2021-08-13 05:37:40|15078.6|15076.6|15078.3|15076.3|15078.6|15076.6|15078.3|15076.3|2
1628833070000|2021-08-13 05:37:50|15078.1|15076.1|15078.1|15076.1|15078.2|15076.2|15078.1|15076.1|1
1628833080000|2021-08-13 05:38:00|15077.8|15075.8|15077.3|15075.3|15077.8|15075.8|15077.2|15075.2|4
1628833090000|2021-08-13 05:38:10|15077.4|15075.4|15077.6|15075.6|15077.7|15075.7|15077.4|15075.4|3
1628833100000|2021-08-13 05:38:20|15077.4|15075.4|15077.6|15075.6|15077.6|15075.6|15077.3|15075.3|0
1628833110000|2021-08-13 05:38:30|15077.4|15075.4|15077.1|15075.1|15077.4|15075.4|15076.8|15074.8|3
1628833120000|2021-08-13 05:38:40|15076.9|15074.9|15076.4|15074.4|15076.9|15074.9|15076.3|15074.3|6
1628833130000|2021-08-13 05:38:50|15076.6|15074.6|15076.3|15074.3|15076.6|15074.6|15076.3|15074.3|8
1628833140000|2021-08-13 05:39:00|15076.4|15074.4|15076.3|15074.3|15076.4|15074.4|15076.2|15074.2|5
1628833150000|2021-08-13 05:39:10|15076.4|15074.4|15076.6|15074.6|15076.6|15074.6|15076.4|15074.4|8
1628833160000|2021-08-13 05:39:20|15076.7|15074.7|15077.2|15075.2|15077.2|15075.2|15076.7|15074.7|14
1628833170000|2021-08-13 05:39:30|15077.3|15075.3|15077.4|15075.4|15077.4|15075.4|15077.1|15075.1|1
1628833180000|2021-08-13 05:39:40|15077.3|15075.3|15077.3|15075.3|15077.3|15075.3|15077.2|15075.2|1
1628833190000|2021-08-13 05:39:50|15076.9|15074.9|15076.8|15074.8|15076.9|15074.9|15076.6|15074.6|6
1628833200000|2021-08-13 05:40:00|15076.9|15074.9|15076.8|15074.8|15077.1|15075.1|15076.8|15074.8|5
1628833210000|2021-08-13 05:40:10|15076.7|15074.7|15077.1|15075.1|15077.1|15075.1|15076.7|15074.7|1
1628833220000|2021-08-13 05:40:20|15076.9|15074.9|15076.6|15074.6|15077.1|15075.1|15076.6|15074.6|3
1628833230000|2021-08-13 05:40:30|15076.7|15074.7|15076.8|15074.8|15076.8|15074.8|15076.6|15074.6|2
1628833240000|2021-08-13 05:40:40|15076.9|15074.9|15077.2|15075.2|15077.2|15075.2|15076.8|15074.8|2
1628833250000|2021-08-13 05:40:50|15077.1|15075.1|15077.1|15075.1|15077.1|15075.1|15076.9|15074.9|5
1628833260000|2021-08-13 05:41:00|15077.2|15075.2|15077.2|15075.2|15077.2|15075.2|15077.2|15075.2|1
1628833270000|2021-08-13 05:41:10|15076.8|15074.8|15076.8|15074.8|15076.8|15074.8|15076.7|15074.7|3
1628833280000|2021-08-13 05:41:20|15076.9|15074.9|15077.1|15075.1|15077.1|15075.1|15076.8|15074.8|0
1628833290000|2021-08-13 05:41:30|15076.9|15074.9|15077.1|15075.1|15077.2|15075.2|15076.9|15074.9|7
1628833300000|2021-08-13 05:41:40|15076.9|15074.9|15077.3|15075.3|15077.3|15075.3|15076.9|15074.9|3
1628833310000|2021-08-13 05:41:50|15077.4|15075.4|15077.3|15075.3|15077.4|15075.4|15077.3|15075.3|0
1628833320000|2021-08-13 05:42:00|15077.2|15075.2|15077.3|15075.3|15077.4|15075.4|15077.2|15075.2|1
1628833330000|2021-08-13 05:42:10|15077.2|15075.2|15077.1|15075.1|15077.3|15075.3|15076.9|15074.9|4
1628833340000|2021-08-13 05:42:20|15077.2|15075.2|15076.8|15074.8|15077.3|15075.3|15076.8|15074.8|4
1628833350000|2021-08-13 05:42:30|15076.9|15074.9|15077.1|15075.1|15077.3|15075.3|15076.9|15074.9|2
1628833360000|2021-08-13 05:42:40|15076.9|15074.9|15076.8|15074.8|15077.1|15075.1|15076.8|15074.8|1
1628833370000|2021-08-13 05:42:50|15076.7|15074.7|15077.2|15075.2|15077.2|15075.2|15076.7|15074.7|3
1628833380000|2021-08-13 05:43:00|15077.3|15075.3|15077.1|15075.1|15077.3|15075.3|15077.1|15075.1|2
1628833390000|2021-08-13 05:43:10|15076.9|15074.9|15076.6|15074.6|15076.9|15074.9|15076.6|15074.6|3
1628833400000|2021-08-13 05:43:20|15076.4|15074.4|15077.1|15075.1|15077.2|15075.2|15076.4|15074.4|10
1628833410000|2021-08-13 05:43:30|15077.2|15075.2|15077.1|15075.1|15077.3|15075.3|15076.9|15074.9|6
1628833420000|2021-08-13 05:43:40|15076.9|15074.9|15077.1|15075.1|15077.2|15075.2|15076.8|15074.8|4
1628833430000|2021-08-13 05:43:50|15077.2|15075.2|15077.1|15075.1|15077.2|15075.2|15076.9|15074.9|0
1628833440000|2021-08-13 05:44:00|15076.9|15074.9|15076.7|15074.7|15077.1|15075.1|15076.7|15074.7|5
1628833450000|2021-08-13 05:44:10|15076.8|15074.8|15076.8|15074.8|15076.9|15074.9|15076.7|15074.7|1
1628833460000|2021-08-13 05:44:20|15076.9|15074.9|15076.8|15074.8|15076.9|15074.9|15076.7|15074.7|2
1628833470000|2021-08-13 05:44:30|15076.9|15074.9|15076.8|15074.8|15076.9|15074.9|15076.7|15074.7|0
1628833480000|2021-08-13 05:44:40|||||||||1
1628833490000|2021-08-13 05:44:50|15076.9|15074.9|15076.6|15074.6|15077.1|15075.1|15076.6|15074.6|8
1628833500000|2021-08-13 05:45:00|15076.7|15074.7|15076.6|15074.6|15076.8|15074.8|15076.6|15074.6|2
1628833510000|2021-08-13 05:45:10|15076.8|15074.8|15076.7|15074.7|15076.8|15074.8|15076.6|15074.6|5
1628833520000|2021-08-13 05:45:20|15076.6|15074.6|15076.3|15074.3|15076.7|15074.7|15076.3|15074.3|7
1628833530000|2021-08-13 05:45:30|15076.2|15074.2|15075.8|15073.8|15076.2|15074.2|15075.7|15073.7|12
1628833540000|2021-08-13 05:45:40|15075.7|15073.7|15075.8|15073.8|15075.8|15073.8|15075.6|15073.6|5
1628833550000|2021-08-13 05:45:50|15075.7|15073.7|15075.3|15073.3|15075.7|15073.7|15075.2|15073.2|8
1628833560000|2021-08-13 05:46:00|15075.2|15073.2|15075.1|15073.1|15075.3|15073.3|15074.7|15072.7|22
1628833570000|2021-08-13 05:46:10|15074.9|15072.9|15075.1|15073.1|15075.2|15073.2|15074.8|15072.8|2
1628833580000|2021-08-13 05:46:20|15075.6|15073.6|15075.3|15073.3|15075.6|15073.6|15075.3|15073.3|2
1628833590000|2021-08-13 05:46:30|15075.4|15073.4|15075.1|15073.1|15075.6|15073.6|15074.8|15072.8|4
1628833600000|2021-08-13 05:46:40|15075.2|15073.2|15074.8|15072.8|15075.2|15073.2|15074.4|15072.4|13
1628833610000|2021-08-13 05:46:50|15074.9|15072.9|15074.3|15072.3|15074.9|15072.9|15074.2|15072.2|17
1628833620000|2021-08-13 05:47:00|15074.1|15072.1|15073.8|15071.8|15074.4|15072.4|15073.3|15071.3|46
1628833630000|2021-08-13 05:47:10|15073.7|15071.7|15073.7|15071.7|15073.8|15071.8|15073.6|15071.6|4
1628833640000|2021-08-13 05:47:20|15073.8|15071.8|15073.8|15071.8|15073.8|15071.8|15073.7|15071.7|7
1628833650000|2021-08-13 05:47:30|15074.3|15072.3|15074.1|15072.1|15074.6|15072.6|15074.1|15072.1|31
1628833660000|2021-08-13 05:47:40|15073.9|15071.9|15073.8|15071.8|15074.1|15072.1|15073.8|15071.8|9
1628833670000|2021-08-13 05:47:50|15073.7|15071.7|15073.6|15071.6|15073.7|15071.7|15073.4|15071.4|6
1628833680000|2021-08-13 05:48:00|15073.4|15071.4|15073.9|15071.9|15073.9|15071.9|15073.4|15071.4|5
1628833690000|2021-08-13 05:48:10|15074.1|15072.1|15073.8|15071.8|15074.2|15072.2|15073.8|15071.8|3
1628833700000|2021-08-13 05:48:20|15073.9|15071.9|15074.1|15072.1|15074.3|15072.3|15073.9|15071.9|6
1628833710000|2021-08-13 05:48:30|15074.2|15072.2|15074.1|15072.1|15074.2|15072.2|15074.1|15072.1|0
1628833720000|2021-08-13 05:48:40|15074.2|15072.2|15074.2|15072.2|15074.2|15072.2|15074.1|15072.1|2
1628833730000|2021-08-13 05:48:50|15074.1|15072.1|15074.6|15072.6|15074.6|15072.6|15074.1|15072.1|3
1628833740000|2021-08-13 05:49:00|15074.7|15072.7|15074.6|15072.6|15074.7|15072.7|15074.3|15072.3|5
1628833750000|2021-08-13 05:49:10|15074.4|15072.4|15075.1|15073.1|15075.1|15073.1|15074.4|15072.4|8
1628833760000|2021-08-13 05:49:20|15074.9|15072.9|15075.1|15073.1|15075.3|15073.3|15074.8|15072.8|3
1628833770000|2021-08-13 05:49:30|15075.2|15073.2|15075.3|15073.3|15075.3|15073.3|15074.8|15072.8|2
1628833780000|2021-08-13 05:49:40|15075.2|15073.2|15075.1|15073.1|15075.2|15073.2|15074.8|15072.8|5
1628833790000|2021-08-13 05:49:50|15075.3|15073.3|15075.6|15073.6|15075.7|15073.7|15075.3|15073.3|6
1628833800000|2021-08-13 05:50:00|15075.4|15073.4|15076.6|15074.6|15076.7|15074.7|15075.4|15073.4|19
1628833810000|2021-08-13 05:50:10|15076.7|15074.7|15076.6|15074.6|15076.8|15074.8|15076.4|15074.4|7
1628833820000|2021-08-13 05:50:20|15076.4|15074.4|15076.6|15074.6|15076.6|15074.6|15076.2|15074.2|9
1628833830000|2021-08-13 05:50:30|15076.4|15074.4|15076.3|15074.3|15076.8|15074.8|15076.3|15074.3|3
1628833840000|2021-08-13 05:50:40|15076.2|15074.2|15075.4|15073.4|15076.3|15074.3|15075.4|15073.4|3
1628833850000|2021-08-13 05:50:50|15075.3|15073.3|15075.3|15073.3|15075.6|15073.6|15075.2|15073.2|4
1628833860000|2021-08-13 05:51:00|15075.2|15073.2|15075.3|15073.3|15075.3|15073.3|15075.2|15073.2|4
1628833870000|2021-08-13 05:51:10|15075.2|15073.2|15075.1|15073.1|15075.2|15073.2|15074.8|15072.8|10
1628833880000|2021-08-13 05:51:20|15074.9|15072.9|15074.6|15072.6|15075.1|15073.1|15074.6|15072.6|3
1628833890000|2021-08-13 05:51:30|15074.4|15072.4|15074.7|15072.7|15074.8|15072.8|15074.4|15072.4|2
1628833900000|2021-08-13 05:51:40|15074.8|15072.8|15075.1|15073.1|15075.6|15073.6|15074.8|15072.8|32
1628833910000|2021-08-13 05:51:50|15075.2|15073.2|15075.1|15073.1|15075.2|15073.2|15075.1|15073.1|0
1628833920000|2021-08-13 05:52:00|15075.2|15073.2|15075.4|15073.4|15075.6|15073.6|15075.1|15073.1|3
1628833930000|2021-08-13 05:52:10|15075.6|15073.6|15075.1|15073.1|15075.6|15073.6|15074.9|15072.9|6
1628833940000|2021-08-13 05:52:20|15074.9|15072.9|15074.8|15072.8|15074.9|15072.9|15074.6|15072.6|7
1628833960000|2021-08-13 05:52:40|15074.7|15072.7|15074.8|15072.8|15074.8|15072.8|15074.6|15072.6|4
1628833970000|2021-08-13 05:52:50|15074.7|15072.7|15074.7|15072.7|15074.8|15072.8|15074.6|15072.6|8
1628833980000|2021-08-13 05:53:00|15074.9|15072.9|15075.1|15073.1|15075.2|15073.2|15074.8|15072.8|2
1628833990000|2021-08-13 05:53:10|15074.9|15072.9|15074.7|15072.7|15075.1|15073.1|15074.7|15072.7|1
1628834000000|2021-08-13 05:53:20|15074.8|15072.8|15074.8|15072.8|15074.9|15072.9|15074.8|15072.8|0
1628834010000|2021-08-13 05:53:30|15074.9|15072.9|15074.8|15072.8|15074.9|15072.9|15074.8|15072.8|4
1628834020000|2021-08-13 05:53:40|15074.9|15072.9|15075.1|15073.1|15075.1|15073.1|15074.8|15072.8|3
1628834030000|2021-08-13 05:53:50|15074.9|15072.9|15074.9|15072.9|15075.1|15073.1|15074.8|15072.8|0
1628834040000|2021-08-13 05:54:00|15075.1|15073.1|15075.1|15073.1|15075.4|15073.4|15074.8|15072.8|6
1628834050000|2021-08-13 05:54:10|15074.9|15072.9|15075.8|15073.8|15075.8|15073.8|15074.9|15072.9|3
1628834060000|2021-08-13 05:54:20|15075.7|15073.7|15075.6|15073.6|15075.8|15073.8|15075.4|15073.4|0
1628834070000|2021-08-13 05:54:30|15075.4|15073.4|15075.6|15073.6|15075.6|15073.6|15075.3|15073.3|6
1628834080000|2021-08-13 05:54:40|15075.4|15073.4|15075.6|15073.6|15075.6|15073.6|15075.4|15073.4|0
1628834090000|2021-08-13 05:54:50|15075.4|15073.4|15075.1|15073.1|15075.6|15073.6|15075.1|15073.1|3
1628834100000|2021-08-13 05:55:00|15075.2|15073.2|15075.3|15073.3|15075.6|15073.6|15075.1|15073.1|1
1628834110000|2021-08-13 05:55:10|15075.2|15073.2|15074.6|15072.6|15075.4|15073.4|15074.6|15072.6|25
1628834120000|2021-08-13 05:55:20|15074.7|15072.7|15074.9|15072.9|15075.1|15073.1|15074.7|15072.7|0
1628834130000|2021-08-13 05:55:30|15074.8|15072.8|15075.1|15073.1|15075.3|15073.3|15074.7|15072.7|3
1628834140000|2021-08-13 05:55:40|15074.9|15072.9|15075.3|15073.3|15075.4|15073.4|15074.9|15072.9|1
1628834150000|2021-08-13 05:55:50|15075.4|15073.4|15075.3|15073.3|15075.6|15073.6|15075.1|15073.1|3
1628834160000|2021-08-13 05:56:00|15075.4|15073.4|15075.6|15073.6|15075.6|15073.6|15075.3|15073.3|0
1628834170000|2021-08-13 05:56:10|15075.7|15073.7|15075.6|15073.6|15075.7|15073.7|15075.6|15073.6|1
1628834180000|2021-08-13 05:56:20|15075.4|15073.4|15075.6|15073.6|15075.6|15073.6|15075.4|15073.4|0
1628834190000|2021-08-13 05:56:30|15075.7|15073.7|15076.6|15074.6|15076.6|15074.6|15075.7|15073.7|8
1628834200000|2021-08-13 05:56:40|15076.4|15074.4|15076.4|15074.4|15076.6|15074.6|15076.3|15074.3|1
1628834210000|2021-08-13 05:56:50|15076.6|15074.6|15076.3|15074.3|15076.6|15074.6|15076.2|15074.2|2
1628834220000|2021-08-13 05:57:00|15076.4|15074.4|15077.1|15075.1|15077.1|15075.1|15075.7|15073.7|17
1628834230000|2021-08-13 05:57:10|15076.9|15074.9|15076.9|15074.9|15077.1|15075.1|15076.8|15074.8|7
1628834240000|2021-08-13 05:57:20|15076.8|15074.8|15076.8|15074.8|15076.8|15074.8|15076.7|15074.7|1
1628834250000|2021-08-13 05:57:30|15076.9|15074.9|15077.3|15075.3|15077.4|15075.4|15076.8|15074.8|24
1628834260000|2021-08-13 05:57:40|15077.4|15075.4|15077.1|15075.1|15077.4|15075.4|15077.1|15075.1|8
1628834270000|2021-08-13 05:57:50|15076.9|15074.9|15076.8|15074.8|15076.9|15074.9|15076.6|15074.6|5
1628834280000|2021-08-13 05:58:00|15076.9|15074.9|15076.8|15074.8|15077.1|15075.1|15076.8|15074.8|3
1628834290000|2021-08-13 05:58:10|15076.9|15074.9|15076.8|15074.8|15076.9|15074.9|15076.7|15074.7|6
1628834300000|2021-08-13 05:58:20|15076.7|15074.7|15076.6|15074.6|15076.9|15074.9|15076.6|15074.6|8
1628834310000|2021-08-13 05:58:30|15076.7|15074.7|15076.6|15074.6|15076.7|15074.7|15076.3|15074.3|9
1628834320000|2021-08-13 05:58:40|15076.7|15074.7|15076.8|15074.8|15076.8|15074.8|15076.6|15074.6|3
1628834330000|2021-08-13 05:58:50|15076.7|15074.7|15076.9|15074.9|15076.9|15074.9|15076.7|15074.7|1
1628834340000|2021-08-13 05:59:00|15077.1|15075.1|15076.8|15074.8|15077.2|15075.2|15076.8|15074.8|5
1628834350000|2021-08-13 05:59:10|15076.7|15074.7|15077.1|15075.1|15077.1|15075.1|15076.7|15074.7|4
1628834360000|2021-08-13 05:59:20|15077.2|15075.2|15077.1|15075.1|15077.3|15075.3|15077.1|15075.1|4
1628834370000|2021-08-13 05:59:30|15077.2|15075.2|15077.1|15075.1|15077.3|15075.3|15076.6|15074.6|6
1628834380000|2021-08-13 05:59:40|15077.2|15075.2|15076.9|15074.9|15077.3|15075.3|15076.8|15074.8|0
1628834390000|2021-08-13 05:59:50|15076.8|15074.8|15076.3|15074.3|15077.1|15075.1|15076.3|15074.3|5
1628834400000|2021-08-13 06:00:00|15076.2|15074.2|15075.1|15073.1|15076.7|15074.7|15074.2|15072.2|41
1628834410000|2021-08-13 06:00:10|15074.9|15072.9|15075.3|15073.3|15075.3|15073.3|15074.8|15072.8|3
1628834420000|2021-08-13 06:00:20|15075.4|15073.4|15075.1|15073.1|15075.4|15073.4|15074.8|15072.8|2
1628834430000|2021-08-13 06:00:30|15074.9|15072.9|15075.3|15073.3|15075.8|15073.8|15074.9|15072.9|11
1628834440000|2021-08-13 06:00:40|15075.4|15073.4|15075.6|15073.6|15076.1|15074.1|15075.4|15073.4|11
1628834450000|2021-08-13 06:00:50|15075.7|15073.7|15076.1|15074.1|15076.1|15074.1|15075.6|15073.6|3
1628834460000|2021-08-13 06:01:00|15076.2|15074.2|15076.7|15074.7|15076.7|15074.7|15076.1|15074.1|6
1628834470000|2021-08-13 06:01:10|15076.6|15074.6|15076.1|15074.1|15076.7|15074.7|15075.8|15073.8|7
1628834480000|2021-08-13 06:01:20|15075.9|15073.9|15075.6|15073.6|15075.9|15073.9|15075.6|15073.6|6
1628834490000|2021-08-13 06:01:30|15075.4|15073.4|15075.2|15073.2|15075.4|15073.4|15075.2|15073.2|0
1628834500000|2021-08-13 06:01:40|15075.3|15073.3|15075.7|15073.7|15075.9|15073.9|15075.3|15073.3|0
1628834510000|2021-08-13 06:01:50|15075.6|15073.6|15075.4|15073.4|15075.7|15073.7|15075.4|15073.4|0
1628834520000|2021-08-13 06:02:00|15075.6|15073.6|15075.7|15073.7|15076.1|15074.1|15075.4|15073.4|3
1628834530000|2021-08-13 06:02:10|15075.8|15073.8|15075.8|15073.8|15075.9|15073.9|15075.4|15073.4|0
1628834540000|2021-08-13 06:02:20|15075.7|15073.7|15076.1|15074.1|15076.4|15074.4|15075.7|15073.7|4
1628834550000|2021-08-13 06:02:30|15075.9|15073.9|15075.7|15073.7|15076.3|15074.3|15075.4|15073.4|1
1628834560000|2021-08-13 06:02:40|15075.6|15073.6|15075.8|15073.8|15075.9|15073.9|15075.6|15073.6|0
1628834570000|2021-08-13 06:02:50|15075.9|15073.9|15076.2|15074.2|15076.3|15074.3|15075.8|15073.8|2
1628834580000|2021-08-13 06:03:00|15076.3|15074.3|15075.9|15073.9|15076.3|15074.3|15075.8|15073.8|1
1628834590000|2021-08-13 06:03:10|15076.1|15074.1|15076.8|15074.8|15076.8|15074.8|15076.1|15074.1|7
1628834600000|2021-08-13 06:03:20|15076.9|15074.9|15076.8|15074.8|15076.9|15074.9|15076.6|15074.6|1
1628834610000|2021-08-13 06:03:30|15077.1|15075.1|15076.9|15074.9|15077.1|15075.1|15076.7|15074.7|5
1628834620000|2021-08-13 06:03:40|15076.8|15074.8|15077.2|15075.2|15077.6|15075.6|15076.8|15074.8|8
1628834630000|2021-08-13 06:03:50|15077.1|15075.1|15076.1|15074.1|15077.2|15075.2|15076.1|15074.1|5
1628834640000|2021-08-13 06:04:00|15076.2|15074.2|15076.3|15074.3|15076.3|15074.3|15075.8|15073.8|10
1628834650000|2021-08-13 06:04:10|15076.4|15074.4|15076.4|15074.4|15076.7|15074.7|15076.3|15074.3|3
1628834660000|2021-08-13 06:04:20|15076.3|15074.3|15076.7|15074.7|15076.7|15074.7|15075.9|15073.9|2
1628834670000|2021-08-13 06:04:30|15076.8|15074.8|15076.7|15074.7|15076.9|15074.9|15076.7|15074.7|0
1628834680000|2021-08-13 06:04:40|15076.8|15074.8|15077.3|15075.3|15077.7|15075.7|15076.7|15074.7|6
1628834690000|2021-08-13 06:04:50|15077.4|15075.4|15077.2|15075.2|15077.6|15075.6|15077.2|15075.2|1
1628834700000|2021-08-13 06:05:00|15077.3|15075.3|15077.6|15075.6|15077.7|15075.7|15077.2|15075.2|7
1628834710000|2021-08-13 06:05:10|15077.4|15075.4|15077.2|15075.2|15077.6|15075.6|15077.1|15075.1|6
1628834720000|2021-08-13 06:05:20|15077.3|15075.3|15077.2|15075.2|15077.3|15075.3|15077.1|15075.1|0
1628834730000|2021-08-13 06:05:30|15077.1|15075.1|15077.1|15075.1|15077.3|15075.3|15077.1|15075.1|1
1628834740000|2021-08-13 06:05:40|15077.2|15075.2|15077.1|15075.1|15077.3|15075.3|15076.9|15074.9|2
1628834750000|2021-08-13 06:05:50|15076.9|15074.9|15077.1|15075.1|15077.2|15075.2|15076.8|15074.8|3
1628834760000|2021-08-13 06:06:00|15077.2|15075.2|15076.8|15074.8|15077.2|15075.2|15076.7|15074.7|8
1628834770000|2021-08-13 06:06:10|15077.1|15075.1|15077.1|15075.1|15077.2|15075.2|15076.9|15074.9|8
1628834780000|2021-08-13 06:06:20|15076.7|15074.7|15076.6|15074.6|15076.8|15074.8|15076.4|15074.4|0
1628834790000|2021-08-13 06:06:30|15076.7|15074.7|15076.9|15074.9|15076.9|15074.9|15076.6|15074.6|6
1628834800000|2021-08-13 06:06:40|15076.8|15074.8|15076.8|15074.8|15076.8|15074.8|15076.6|15074.6|0
1628834810000|2021-08-13 06:06:50|15076.9|15074.9|15076.9|15074.9|15077.1|15075.1|15076.9|15074.9|0
1628834820000|2021-08-13 06:07:00|15077.1|15075.1|15076.8|15074.8|15077.3|15075.3|15076.8|15074.8|3
1628834830000|2021-08-13 06:07:10|15076.7|15074.7|15076.7|15074.7|15076.8|15074.8|15076.6|15074.6|0
1628834840000|2021-08-13 06:07:20|15076.8|15074.8|15076.1|15074.1|15076.9|15074.9|15076.1|15074.1|3
1628834850000|2021-08-13 06:07:30|15076.4|15074.4|15076.3|15074.3|15076.4|15074.4|15076.2|15074.2|2
1628834860000|2021-08-13 06:07:40|15076.2|15074.2|15076.6|15074.6|15076.7|15074.7|15076.2|15074.2|3
1628834870000|2021-08-13 06:07:50|15076.4|15074.4|15075.8|15073.8|15076.6|15074.6|15075.8|15073.8|3
1628834880000|2021-08-13 06:08:00|15075.7|15073.7|15076.3|15074.3|15076.4|15074.4|15075.7|15073.7|3
1628834890000|2021-08-13 06:08:10|15076.2|15074.2|15075.8|15073.8|15076.2|15074.2|15075.8|15073.8|1
1628834900000|2021-08-13 06:08:20|15075.9|15073.9|15076.3|15074.3|15076.6|15074.6|15075.9|15073.9|3
1628834910000|2021-08-13 06:08:30|15076.4|15074.4|15076.6|15074.6|15076.6|15074.6|15076.2|15074.2|3
1628834920000|2021-08-13 06:08:40|15076.4|15074.4|15076.7|15074.7|15076.8|15074.8|15076.4|15074.4|6
1628834930000|2021-08-13 06:08:50|15076.8|15074.8|15076.6|15074.6|15076.8|15074.8|15076.6|15074.6|0
1628834940000|2021-08-13 06:09:00|15076.4|15074.4|15076.8|15074.8|15076.9|15074.9|15076.4|15074.4|6
1628834950000|2021-08-13 06:09:10|15076.7|15074.7|15076.8|15074.8|15076.8|15074.8|15076.7|15074.7|3
1628834960000|2021-08-13 06:09:20|15076.7|15074.7|15076.8|15074.8|15077.1|15075.1|15076.1|15074.1|3
1628834970000|2021-08-13 06:09:30|15076.9|15074.9|15077.1|15075.1|15077.2|15075.2|15076.8|15074.8|2
1628834980000|2021-08-13 06:09:40|15076.9|15074.9|15077.3|15075.3|15077.3|15075.3|15076.9|15074.9|2
1628834990000|2021-08-13 06:09:50|15077.2|15075.2|15077.3|15075.3|15077.3|15075.3|15077.1|15075.1|1
1628835000000|2021-08-13 06:10:00|15077.2|15075.2|15077.6|15075.6|15077.6|15075.6|15076.7|15074.7|5
1628835010000|2021-08-13 06:10:10|15077.4|15075.4|15076.3|15074.3|15077.4|15075.4|15076.3|15074.3|2
1628835020000|2021-08-13 06:10:20|15076.2|15074.2|15076.4|15074.4|15076.7|15074.7|15076.2|15074.2|3
1628835030000|2021-08-13 06:10:30|15076.6|15074.6|15076.3|15074.3|15076.6|15074.6|15076.2|15074.2|2
1628835040000|2021-08-13 06:10:40|15076.2|15074.2|15076.7|15074.7|15076.8|15074.8|15076.2|15074.2|7
1628835050000|2021-08-13 06:10:50|15076.6|15074.6|15076.6|15074.6|15076.8|15074.8|15076.6|15074.6|0
1628835060000|2021-08-13 06:11:00|15076.8|15074.8|15076.7|15074.7|15076.9|15074.9|15076.6|15074.6|6
1628835070000|2021-08-13 06:11:10|15076.4|15074.4|15076.4|15074.4|15076.9|15074.9|15076.4|15074.4|7
1628835080000|2021-08-13 06:11:20|15076.7|15074.7|15076.6|15074.6|15076.8|15074.8|15076.3|15074.3|11
1628835090000|2021-08-13 06:11:30|15076.4|15074.4|15076.7|15074.7|15077.3|15075.3|15076.4|15074.4|11
1628835100000|2021-08-13 06:11:40|15076.8|15074.8|15076.9|15074.9|15077.1|15075.1|15076.3|15074.3|0
1628835110000|2021-08-13 06:11:50|15076.8|15074.8|15077.1|15075.1|15077.1|15075.1|15076.8|15074.8|2
1628835120000|2021-08-13 06:12:00|15077.2|15075.2|15077.1|15075.1|15077.3|15075.3|15076.9|15074.9|6
1628835130000|2021-08-13 06:12:10|15076.9|15074.9|15077.1|15075.1|15077.3|15075.3|15076.9|15074.9|0
1628835140000|2021-08-13 06:12:20|15076.9|15074.9|15077.2|15075.2|15077.2|15075.2|15076.8|15074.8|0
1628835150000|2021-08-13 06:12:30|15077.1|15075.1|15077.1|15075.1|15077.1|15075.1|15077.1|15075.1|0
1628835160000|2021-08-13 06:12:40|15077.2|15075.2|15077.8|15075.8|15077.8|15075.8|15077.2|15075.2|5
1628835170000|2021-08-13 06:12:50|15077.7|15075.7|15077.6|15075.6|15077.7|15075.7|15077.3|15075.3|2
1628835180000|2021-08-13 06:13:00|15077.4|15075.4|15077.6|15075.6|15077.7|15075.7|15077.3|15075.3|2
1628835190000|2021-08-13 06:13:10|15077.4|15075.4|15077.1|15075.1|15077.4|15075.4|15076.9|15074.9|4
1628835200000|2021-08-13 06:13:20|15077.2|15075.2|15077.1|15075.1|15077.2|15075.2|15077.1|15075.1|1
1628835210000|2021-08-13 06:13:30|15077.2|15075.2|15077.1|15075.1|15077.3|15075.3|15076.9|15074.9|2
1628835220000|2021-08-13 06:13:40|15077.2|15075.2|15077.1|15075.1|15077.2|15075.2|15077.1|15075.1|0
1628835230000|2021-08-13 06:13:50|15076.9|15074.9|15077.3|15075.3|15077.3|15075.3|15076.9|15074.9|3
1628835240000|2021-08-13 06:14:00|15077.2|15075.2|15077.2|15075.2|15077.3|15075.3|15077.1|15075.1|1
1628835250000|2021-08-13 06:14:10|15077.3|15075.3|15077.6|15075.6|15077.6|15075.6|15077.3|15075.3|2
1628835260000|2021-08-13 06:14:20|15077.4|15075.4|15077.4|15075.4|15077.6|15075.6|15076.9|15074.9|1
1628835270000|2021-08-13 06:14:30|15077.3|15075.3|15076.8|15074.8|15077.4|15075.4|15076.8|15074.8|1
1628835280000|2021-08-13 06:14:40|15076.9|15074.9|15077.3|15075.3|15077.3|15075.3|15076.8|15074.8|5
1628835290000|2021-08-13 06:14:50|15077.4|15075.4|15077.6|15075.6|15077.6|15075.6|15077.4|15075.4|0
1628835300000|2021-08-13 06:15:00|15077.7|15075.7|15077.9|15075.9|15078.2|15076.2|15077.6|15075.6|6
1628835310000|2021-08-13 06:15:10|15077.8|15075.8|15077.7|15075.7|15077.8|15075.8|15077.4|15075.4|1
1628835320000|2021-08-13 06:15:20|15077.6|15075.6|15077.7|15075.7|15077.7|15075.7|15077.4|15075.4|1
1628835330000|2021-08-13 06:15:30|15077.6|15075.6|15077.6|15075.6|15077.6|15075.6|15077.1|15075.1|3
1628835350000|2021-08-13 06:15:50|15077.7|15075.7|15077.1|15075.1|15077.8|15075.8|15077.1|15075.1|2
1628835360000|2021-08-13 06:16:00|15077.2|15075.2|15076.8|15074.8|15077.2|15075.2|15076.8|15074.8|1
1628835370000|2021-08-13 06:16:10|15076.9|15074.9|15077.6|15075.6|15077.8|15075.8|15076.9|15074.9|7
1628835380000|2021-08-13 06:16:20|15077.4|15075.4|15077.1|15075.1|15077.6|15075.6|15077.1|15075.1|1
1628835390000|2021-08-13 06:16:30|15076.9|15074.9|15077.1|15075.1|15077.1|15075.1|15076.9|15074.9|1
1628835400000|2021-08-13 06:16:40|15077.2|15075.2|15077.7|15075.7|15077.7|15075.7|15077.2|15075.2|2
1628835410000|2021-08-13 06:16:50|15077.6|15075.6|15077.8|15075.8|15077.8|15075.8|15077.6|15075.6|1
1628835420000|2021-08-13 06:17:00|15077.7|15075.7|15078.6|15076.6|15078.6|15076.6|15077.7|15075.7|7
1628835430000|2021-08-13 06:17:10|15078.7|15076.7|15078.4|15076.4|15078.7|15076.7|15078.4|15076.4|1
1628835440000|2021-08-13 06:17:20|15078.6|15076.6|15078.4|15076.4|15078.7|15076.7|15078.1|15076.1|10
1628835450000|2021-08-13 06:17:30|15078.6|15076.6|15078.3|15076.3|15078.6|15076.6|15078.3|15076.3|0
1628835460000|2021-08-13 06:17:40|15078.2|15076.2|15078.4|15076.4|15078.4|15076.4|15078.1|15076.1|4
1628835470000|2021-08-13 06:17:50|15078.6|15076.6|15078.6|15076.6|15078.6|15076.6|15078.4|15076.4|9
1628835480000|2021-08-13 06:18:00|15078.4|15076.4|15078.4|15076.4|15078.4|15076.4|15077.9|15075.9|6
1628835490000|2021-08-13 06:18:10|15078.6|15076.6|15078.6|15076.6|15078.6|15076.6|15078.6|15076.6|0
1628835510000|2021-08-13 06:18:30|15078.4|15076.4|15078.3|15076.3|15078.4|15076.4|15078.3|15076.3|1
1628835520000|2021-08-13 06:18:40|15078.4|15076.4|15078.6|15076.6|15079.1|15077.1|15078.4|15076.4|6
1628835530000|2021-08-13 06:18:50|15078.7|15076.7|15078.7|15076.7|15078.7|15076.7|15078.6|15076.6|1
1628835540000|2021-08-13 06:19:00|15078.6|15076.6|15078.6|15076.6|15078.8|15076.8|15078.6|15076.6|4
1628835550000|2021-08-13 06:19:10|15078.3|15076.3|15078.7|15076.7|15078.7|15076.7|15078.2|15076.2|5
1628835560000|2021-08-13 06:19:20|15078.6|15076.6|15078.6|15076.6|15078.7|15076.7|15078.6|15076.6|3
1628835570000|2021-08-13 06:19:30|15078.7|15076.7|15078.6|15076.6|15078.7|15076.7|15078.6|15076.6|0
1628835580000|2021-08-13 06:19:40|15078.7|15076.7|15079.2|15077.2|15079.4|15077.4|15078.7|15076.7|10
1628835590000|2021-08-13 06:19:50|15079.3|15077.3|15079.4|15077.4|15079.4|15077.4|15079.3|15077.3|1
1628835600000|2021-08-13 06:20:00|15079.3|15077.3|15079.3|15077.3|15079.3|15077.3|15079.1|15077.1|3
1628835610000|2021-08-13 06:20:10|15079.2|15077.2|15081.1|15079.1|15081.1|15079.1|15079.2|15077.2|50
1628835620000|2021-08-13 06:20:20|15081.2|15079.2|15081.1|15079.1|15081.3|15079.3|15080.9|15078.9|5
1628835630000|2021-08-13 06:20:30|15081.3|15079.3|15081.1|15079.1|15081.3|15079.3|15081.1|15079.1|12
1628835640000|2021-08-13 06:20:40|15081.2|15079.2|15082.1|15080.1|15082.3|15080.3|15081.2|15079.2|31
1628835650000|2021-08-13 06:20:50|15082.2|15080.2|15082.2|15080.2|15082.2|15080.2|15082.1|15080.1|6
1628835660000|2021-08-13 06:21:00|15082.4|15080.4|15082.3|15080.3|15082.4|15080.4|15082.2|15080.2|11
1628835670000|2021-08-13 06:21:10|15082.2|15080.2|15082.9|15080.9|15083.1|15081.1|15082.2|15080.2|31
1628835680000|2021-08-13 06:21:20|15082.8|15080.8|15083.2|15081.2|15083.2|15081.2|15082.8|15080.8|14
1628835690000|2021-08-13 06:21:30|15083.4|15081.4|15083.1|15081.1|15083.7|15081.7|15083.1|15081.1|17
1628835700000|2021-08-13 06:21:40|15083.2|15081.2|15083.3|15081.3|15083.4|15081.4|15082.9|15080.9|2
1628835710000|2021-08-13 06:21:50|15083.4|15081.4|15083.1|15081.1|15083.4|15081.4|15082.9|15080.9|16
1628835720000|2021-08-13 06:22:00|15083.2|15081.2|15083.1|15081.1|15083.4|15081.4|15082.8|15080.8|8
1628835730000|2021-08-13 06:22:10|15083.2|15081.2|15082.8|15080.8|15083.2|15081.2|15082.6|15080.6|2
1628835740000|2021-08-13 06:22:20|15082.9|15080.9|15083.2|15081.2|15083.3|15081.3|15082.8|15080.8|8
1628835750000|2021-08-13 06:22:30|15083.1|15081.1|15081.8|15079.8|15083.1|15081.1|15081.8|15079.8|7
1628835760000|2021-08-13 06:22:40|15081.9|15079.9|15081.6|15079.6|15082.2|15080.2|15081.6|15079.6|6
1628835770000|2021-08-13 06:22:50|15081.7|15079.7|15081.7|15079.7|15081.8|15079.8|15081.7|15079.7|0
1628835780000|2021-08-13 06:23:00|15081.8|15079.8|15082.1|15080.1|15082.1|15080.1|15081.6|15079.6|7
1628835790000|2021-08-13 06:23:10|15081.9|15079.9|15081.6|15079.6|15081.9|15079.9|15081.6|15079.6|3
1628835800000|2021-08-13 06:23:20|15081.4|15079.4|15080.8|15078.8|15081.6|15079.6|15080.8|15078.8|17
1628835820000|2021-08-13 06:23:40|15080.7|15078.7|15080.9|15078.9|15080.9|15078.9|15080.3|15078.3|12
1628835830000|2021-08-13 06:23:50|15081.1|15079.1|15081.1|15079.1|15081.3|15079.3|15081.1|15079.1|8
1628835840000|2021-08-13 06:24:00|15080.9|15078.9|15081.8|15079.8|15081.8|15079.8|15080.9|15078.9|10
1628835850000|2021-08-13 06:24:10|15081.9|15079.9|15082.3|15080.3|15083.1|15081.1|15081.9|15079.9|10
1628835860000|2021-08-13 06:24:20|15082.2|15080.2|15082.3|15080.3|15082.6|15080.6|15082.2|15080.2|3
1628835870000|2021-08-13 06:24:30|15082.1|15080.1|15081.2|15079.2|15082.1|15080.1|15081.2|15079.2|5
1628835880000|2021-08-13 06:24:40|15081.4|15079.4|15081.6|15079.6|15081.6|15079.6|15081.3|15079.3|3
1628835890000|2021-08-13 06:24:50|15081.4|15079.4|15081.4|15079.4|15081.6|15079.6|15081.3|15079.3|0
1628835900000|2021-08-13 06:25:00|15081.3|15079.3|15081.4|15079.4|15081.6|15079.6|15081.2|15079.2|2
1628835910000|2021-08-13 06:25:10|15081.3|15079.3|15081.3|15079.3|15081.3|15079.3|15081.2|15079.2|0
1628835920000|2021-08-13 06:25:20|15081.2|15079.2|15081.3|15079.3|15081.6|15079.6|15081.1|15079.1|3
1628835930000|2021-08-13 06:25:30|15081.4|15079.4|15082.2|15080.2|15082.3|15080.3|15081.4|15079.4|13
1628835940000|2021-08-13 06:25:40|15081.9|15079.9|15081.8|15079.8|15081.9|15079.9|15081.8|15079.8|1
1628835950000|2021-08-13 06:25:50|15081.9|15079.9|15082.6|15080.6|15082.6|15080.6|15081.9|15079.9|1
1628835960000|2021-08-13 06:26:00|15082.4|15080.4|15082.4|15080.4|15082.6|15080.6|15082.3|15080.3|0
1628835970000|2021-08-13 06:26:10|15082.1|15080.1|15082.3|15080.3|15082.3|15080.3|15082.1|15080.1|1
1628835980000|2021-08-13 06:26:20|15082.8|15080.8|15082.9|15080.9|15082.9|15080.9|15082.7|15080.7|35
1628835990000|2021-08-13 06:26:30|15083.2|15081.2|15083.3|15081.3|15083.3|15081.3|15082.8|15080.8|4
1628836000000|2021-08-13 06:26:40|15083.4|15081.4|15083.4|15081.4|15083.7|15081.7|15083.4|15081.4|6
1628836010000|2021-08-13 06:26:50|15083.6|15081.6|15083.6|15081.6|15083.6|15081.6|15083.6|15081.6|0
1628836020000|2021-08-13 06:27:00|15083.7|15081.7|15083.6|15081.6|15084.2|15082.2|15083.4|15081.4|33
1628836030000|2021-08-13 06:27:10|15083.4|15081.4|15083.7|15081.7|15083.8|15081.8|15083.4|15081.4|7
1628836040000|2021-08-13 06:27:20|15083.8|15081.8|15083.9|15081.9|15084.1|15082.1|15083.7|15081.7|4
1628836050000|2021-08-13 06:27:30|15084.1|15082.1|15083.3|15081.3|15084.1|15082.1|15083.2|15081.2|3
1628836060000|2021-08-13 06:27:40|15083.2|15081.2|15082.7|15080.7|15083.2|15081.2|15082.7|15080.7|5
1628836070000|2021-08-13 06:27:50|15082.6|15080.6|15082.9|15080.9|15083.2|15081.2|15082.6|15080.6|3
1628836080000|2021-08-13 06:28:00|15083.1|15081.1|15083.1|15081.1|15083.4|15081.4|15082.9|15080.9|4
1628836090000|2021-08-13 06:28:10|15082.6|15080.6|15083.1|15081.1|15083.1|15081.1|15082.6|15080.6|3
1628836100000|2021-08-13 06:28:20|15082.9|15080.9|15082.8|15080.8|15082.9|15080.9|15082.8|15080.8|1
1628836110000|2021-08-13 06:28:30|15082.9|15080.9|15083.3|15081.3|15083.4|15081.4|15082.9|15080.9|3
1628836120000|2021-08-13 06:28:40|15083.2|15081.2|15083.3|15081.3|15083.4|15081.4|15083.1|15081.1|1
1628836130000|2021-08-13 06:28:50|15083.4|15081.4|15083.6|15081.6|15083.6|15081.6|15083.4|15081.4|0
1628836140000|2021-08-13 06:29:00|15083.7|15081.7|15084.3|15082.3|15084.3|15082.3|15083.7|15081.7|4
1628836150000|2021-08-13 06:29:10|15084.1|15082.1|15084.7|15082.7|15085.1|15083.1|15083.8|15081.8|41
1628836160000|2021-08-13 06:29:20|15084.6|15082.6|15085.1|15083.1|15085.2|15083.2|15084.6|15082.6|10
1628836170000|2021-08-13 06:29:30|15084.9|15082.9|15085.1|15083.1|15085.4|15083.4|15084.9|15082.9|7
1628836180000|2021-08-13 06:29:40|15084.9|15082.9|15085.4|15083.4|15085.7|15083.7|15084.9|15082.9|20
1628836190000|2021-08-13 06:29:50|15085.6|15083.6|15084.3|15082.3|15085.6|15083.6|15084.3|15082.3|10
1628836200000|2021-08-13 06:30:00|15084.8|15082.8|15085.3|15083.3|15085.3|15083.3|15084.8|15082.8|7
1628836210000|2021-08-13 06:30:10|15085.2|15083.2|15084.6|15082.6|15085.2|15083.2|15084.6|15082.6|6
1628836220000|2021-08-13 06:30:20|15084.4|15082.4|15084.6|15082.6|15084.6|15082.6|15084.2|15082.2|2
1628836230000|2021-08-13 06:30:30|15084.7|15082.7|15085.1|15083.1|15085.1|15083.1|15084.7|15082.7|2
1628836240000|2021-08-13 06:30:40|15085.2|15083.2|15085.2|15083.2|15085.3|15083.3|15085.1|15083.1|1
1628836250000|2021-08-13 06:30:50|15085.3|15083.3|15085.4|15083.4|15085.4|15083.4|15085.2|15083.2|0
1628836260000|2021-08-13 06:31:00|15085.3|15083.3|15085.6|15083.6|15085.7|15083.7|15085.3|15083.3|16
1628836270000|2021-08-13 06:31:10|15085.7|15083.7|15085.8|15083.8|15085.8|15083.8|15085.7|15083.7|2
1628836280000|2021-08-13 06:31:20|15085.7|15083.7|15086.4|15084.4|15086.6|15084.6|15085.6|15083.6|26
1628836290000|2021-08-13 06:31:30|15086.6|15084.6|15086.4|15084.4|15086.7|15084.7|15086.2|15084.2|1
1628836300000|2021-08-13 06:31:40|15086.3|15084.3|15086.6|15084.6|15086.6|15084.6|15086.3|15084.3|15
1628836310000|2021-08-13 06:31:50|15086.4|15084.4|15086.7|15084.7|15086.7|15084.7|15086.4|15084.4|5
1628836320000|2021-08-13 06:32:00|15086.6|15084.6|15086.3|15084.3|15086.7|15084.7|15086.3|15084.3|5
1628836330000|2021-08-13 06:32:10|15086.4|15084.4|15086.1|15084.1|15086.4|15084.4|15085.9|15083.9|5
1628836340000|2021-08-13 06:32:20|15085.9|15083.9|15086.2|15084.2|15086.7|15084.7|15085.7|15083.7|20
1628836350000|2021-08-13 06:32:30|15086.1|15084.1|15086.6|15084.6|15086.7|15084.7|15086.1|15084.1|14
1628836360000|2021-08-13 06:32:40|15086.3|15084.3|15086.6|15084.6|15086.6|15084.6|15086.3|15084.3|10
1628836370000|2021-08-13 06:32:50|15086.4|15084.4|15086.3|15084.3|15086.6|15084.6|15086.3|15084.3|3
1628836380000|2021-08-13 06:33:00|15086.4|15084.4|15086.3|15084.3|15086.7|15084.7|15086.2|15084.2|5
1628836390000|2021-08-13 06:33:10|15086.2|15084.2|15086.3|15084.3|15086.6|15084.6|15086.1|15084.1|10
1628836400000|2021-08-13 06:33:20|15086.2|15084.2|15086.6|15084.6|15086.6|15084.6|15086.1|15084.1|6
1628836410000|2021-08-13 06:33:30|15086.4|15084.4|15086.6|15084.6|15086.6|15084.6|15086.3|15084.3|6
1628836420000|2021-08-13 06:33:40|15086.4|15084.4|15087.2|15085.2|15087.4|15085.4|15086.4|15084.4|33
1628836430000|2021-08-13 06:33:50|15087.1|15085.1|15086.8|15084.8|15087.1|15085.1|15086.8|15084.8|9
1628836440000|2021-08-13 06:34:00|15086.7|15084.7|15086.9|15084.9|15087.1|15085.1|15086.7|15084.7|1
1628836450000|2021-08-13 06:34:10|15087.1|15085.1|15086.6|15084.6|15087.2|15085.2|15086.4|15084.4|3
1628836460000|2021-08-13 06:34:20|15086.4|15084.4|15086.7|15084.7|15086.7|15084.7|15086.2|15084.2|1
1628836470000|2021-08-13 06:34:30|15086.6|15084.6|15086.3|15084.3|15086.6|15084.6|15086.2|15084.2|0
1628836480000|2021-08-13 06:34:40|15086.2|15084.2|15086.2|15084.2|15086.3|15084.3|15086.2|15084.2|0
1628836490000|2021-08-13 06:34:50|15086.3|15084.3|15086.1|15084.1|15086.3|15084.3|15086.1|15084.1|0
1628836500000|2021-08-13 06:35:00|15086.6|15084.6|15086.4|15084.4|15086.7|15084.7|15086.4|15084.4|21
1628836510000|2021-08-13 06:35:10|15086.6|15084.6|15086.4|15084.4|15086.6|15084.6|15086.4|15084.4|1
1628836520000|2021-08-13 06:35:20|15086.6|15084.6|15086.4|15084.4|15086.6|15084.6|15086.3|15084.3|1
1628836530000|2021-08-13 06:35:30|15086.3|15084.3|15086.3|15084.3|15086.6|15084.6|15086.1|15084.1|9
1628836540000|2021-08-13 06:35:40|15086.2|15084.2|15085.9|15083.9|15086.2|15084.2|15085.9|15083.9|4
1628836550000|2021-08-13 06:35:50|15086.2|15084.2|15085.8|15083.8|15086.2|15084.2|15085.6|15083.6|11
1628836560000|2021-08-13 06:36:00|15085.9|15083.9|15086.1|15084.1|15086.1|15084.1|15085.6|15083.6|10
1628836570000|2021-08-13 06:36:10|15085.9|15083.9|15086.1|15084.1|15086.2|15084.2|15085.8|15083.8|5
1628836580000|2021-08-13 06:36:20|15085.9|15083.9|15086.1|15084.1|15086.1|15084.1|15085.8|15083.8|1
1628836590000|2021-08-13 06:36:30|15086.2|15084.2|15086.1|15084.1|15086.2|15084.2|15086.1|15084.1|2
1628836600000|2021-08-13 06:36:40|15086.2|15084.2|15086.1|15084.1|15086.3|15084.3|15086.1|15084.1|1
1628836610000|2021-08-13 06:36:50|15085.9|15083.9|15085.6|15083.6|15085.9|15083.9|15085.6|15083.6|3
1628836620000|2021-08-13 06:37:00|15085.7|15083.7|15085.8|15083.8|15085.9|15083.9|15085.3|15083.3|5
1628836630000|2021-08-13 06:37:10|15085.9|15083.9|15085.1|15083.1|15085.9|15083.9|15085.1|15083.1|0
1628836640000|2021-08-13 06:37:20|15084.9|15082.9|15085.1|15083.1|15085.1|15083.1|15084.9|15082.9|5
1628836650000|2021-08-13 06:37:30|15085.2|15083.2|15085.1|15083.1|15085.2|15083.2|15084.9|15082.9|3
1628836660000|2021-08-13 06:37:40|15085.2|15083.2|15085.2|15083.2|15085.6|15083.6|15085.1|15083.1|5
1628836670000|2021-08-13 06:37:50|15085.3|15083.3|15085.2|15083.2|15085.6|15083.6|15085.2|15083.2|6
1628836680000|2021-08-13 06:38:00|15085.1|15083.1|15085.6|15083.6|15085.6|15083.6|15085.1|15083.1|5
1628836690000|2021-08-13 06:38:10|15085.7|15083.7|15085.4|15083.4|15085.7|15083.7|15085.2|15083.2|6
1628836700000|2021-08-13 06:38:20|15085.6|15083.6|15086.1|15084.1|15086.1|15084.1|15085.6|15083.6|16
1628836710000|2021-08-13 06:38:30|15086.2|15084.2|15086.1|15084.1|15086.4|15084.4|15085.9|15083.9|6
1628836720000|2021-08-13 06:38:40|15085.9|15083.9|15086.3|15084.3|15086.3|15084.3|15085.9|15083.9|6
1628836730000|2021-08-13 06:38:50|15086.1|15084.1|15086.9|15084.9|15087.2|15085.2|15086.1|15084.1|17
1628836740000|2021-08-13 06:39:00|15086.8|15084.8|15086.8|15084.8|15087.1|15085.1|15086.7|15084.7|5
1628836750000|2021-08-13 06:39:10|15086.6|15084.6|15086.3|15084.3|15086.6|15084.6|15086.3|15084.3|1
1628836760000|2021-08-13 06:39:20|15086.4|15084.4|15086.7|15084.7|15086.8|15084.8|15086.3|15084.3|3
1628836770000|2021-08-13 06:39:30|15086.6|15084.6|15086.9|15084.9|15086.9|15084.9|15086.4|15084.4|1
1628836780000|2021-08-13 06:39:40|15086.8|15084.8|15087.1|15085.1|15087.1|15085.1|15086.8|15084.8|2
1628836790000|2021-08-13 06:39:50|15086.9|15084.9|15087.1|15085.1|15087.1|15085.1|15086.9|15084.9|4
1628836800000|2021-08-13 06:40:00|15086.9|15084.9|15087.1|15085.1|15087.1|15085.1|15086.8|15084.8|7
1628836810000|2021-08-13 06:40:10|15087.2|15085.2|15086.8|15084.8|15087.2|15085.2|15086.8|15084.8|2
1628836820000|2021-08-13 06:40:20|15086.9|15084.9|15087.3|15085.3|15087.3|15085.3|15086.8|15084.8|8
1628836830000|2021-08-13 06:40:30|15087.7|15085.7|15086.8|15084.8|15087.8|15085.8|15086.8|15084.8|70
1628836840000|2021-08-13 06:40:40|15086.6|15084.6|15086.8|15084.8|15087.1|15085.1|15086.6|15084.6|14
1628836850000|2021-08-13 06:40:50|15086.7|15084.7|15086.8|15084.8|15087.1|15085.1|15086.7|15084.7|1
1628836860000|2021-08-13 06:41:00|15086.7|15084.7|15086.6|15084.6|15087.1|15085.1|15086.6|15084.6|4
1628836870000|2021-08-13 06:41:10|15086.4|15084.4|15086.8|15084.8|15086.9|15084.9|15086.3|15084.3|10
1628836880000|2021-08-13 06:41:20|15086.9|15084.9|15087.2|15085.2|15087.3|15085.3|15086.8|15084.8|0
1628836890000|2021-08-13 06:41:30|15087.1|15085.1|15086.9|15084.9|15087.3|15085.3|15086.9|15084.9|2
1628836900000|2021-08-13 06:41:40|15086.8|15084.8|15087.3|15085.3|15087.4|15085.4|15086.8|15084.8|6
1628836910000|2021-08-13 06:41:50|15087.2|15085.2|15087.3|15085.3|15087.3|15085.3|15086.7|15084.7|2
1628836920000|2021-08-13 06:42:00|15087.1|15085.1|15086.9|15084.9|15087.2|15085.2|15086.9|15084.9|2
1628836930000|2021-08-13 06:42:10|15087.1|15085.1|15086.9|15084.9|15087.1|15085.1|15086.9|15084.9|2
1628836940000|2021-08-13 06:42:20|15086.6|15084.6|15087.3|15085.3|15087.4|15085.4|15086.6|15084.6|4
1628836950000|2021-08-13 06:42:30|15087.2|15085.2|15087.3|15085.3|15087.3|15085.3|15086.9|15084.9|2
1628836960000|2021-08-13 06:42:40|15087.4|15085.4|15086.8|15084.8|15087.4|15085.4|15086.7|15084.7|5
1628836970000|2021-08-13 06:42:50|15086.7|15084.7|15086.4|15084.4|15086.7|15084.7|15086.1|15084.1|7
1628836980000|2021-08-13 06:43:00|15086.6|15084.6|15086.8|15084.8|15086.8|15084.8|15086.4|15084.4|5
1628836990000|2021-08-13 06:43:10|15086.7|15084.7|15086.8|15084.8|15086.9|15084.9|15086.4|15084.4|4
1628837000000|2021-08-13 06:43:20|15086.7|15084.7|15086.1|15084.1|15086.7|15084.7|15086.1|15084.1|4
1628837010000|2021-08-13 06:43:30|15085.9|15083.9|15085.9|15083.9|15086.1|15084.1|15085.9|15083.9|3
1628837020000|2021-08-13 06:43:40|15086.2|15084.2|15086.3|15084.3|15086.4|15084.4|15085.9|15083.9|8
1628837030000|2021-08-13 06:43:50|15086.2|15084.2|15086.2|15084.2|15086.2|15084.2|15085.9|15083.9|2
1628837040000|2021-08-13 06:44:00|15086.3|15084.3|15086.2|15084.2|15086.4|15084.4|15085.9|15083.9|5
1628837050000|2021-08-13 06:44:10|15086.3|15084.3|15086.3|15084.3|15086.3|15084.3|15086.2|15084.2|1
1628837060000|2021-08-13 06:44:20|15086.4|15084.4|15086.2|15084.2|15086.4|15084.4|15086.1|15084.1|1
1628837070000|2021-08-13 06:44:30|15086.1|15084.1|15086.3|15084.3|15086.4|15084.4|15086.1|15084.1|0
1628837080000|2021-08-13 06:44:40|||||||||1
1628837090000|2021-08-13 06:44:50|15086.2|15084.2|15086.6|15084.6|15086.6|15084.6|15086.1|15084.1|2
1628837100000|2021-08-13 06:45:00|15086.7|15084.7|15086.6|15084.6|15087.3|15085.3|15086.3|15084.3|12
1628837110000|2021-08-13 06:45:10|15086.8|15084.8|15087.1|15085.1|15087.4|15085.4|15086.6|15084.6|50
1628837130000|2021-08-13 06:45:30|15086.9|15084.9|15087.3|15085.3|15087.3|15085.3|15086.6|15084.6|9
1628837140000|2021-08-13 06:45:40|15087.2|15085.2|15087.3|15085.3|15087.4|15085.4|15086.9|15084.9|3
1628837150000|2021-08-13 06:45:50|15087.2|15085.2|15087.2|15085.2|15087.3|15085.3|15086.9|15084.9|1
1628837160000|2021-08-13 06:46:00|15087.3|15085.3|15087.4|15085.4|15087.6|15085.6|15087.2|15085.2|15
1628837170000|2021-08-13 06:46:10|15087.6|15085.6|15087.4|15085.4|15087.8|15085.8|15087.1|15085.1|25
1628837180000|2021-08-13 06:46:20|15087.6|15085.6|15087.1|15085.1|15087.6|15085.6|15087.1|15085.1|4
1628837190000|2021-08-13 06:46:30|15086.9|15084.9|15086.3|15084.3|15086.9|15084.9|15086.3|15084.3|4
1628837200000|2021-08-13 06:46:40|15086.4|15084.4|15086.1|15084.1|15086.4|15084.4|15085.8|15083.8|6
1628837210000|2021-08-13 06:46:50|15086.3|15084.3|15086.6|15084.6|15086.7|15084.7|15086.3|15084.3|5
1628837220000|2021-08-13 06:47:00|15086.4|15084.4|15086.1|15084.1|15086.6|15084.6|15085.9|15083.9|2
1628837230000|2021-08-13 06:47:10|15086.2|15084.2|15086.3|15084.3|15086.3|15084.3|15086.2|15084.2|1
1628837240000|2021-08-13 06:47:20|15086.6|15084.6|15086.7|15084.7|15086.8|15084.8|15086.3|15084.3|3
1628837250000|2021-08-13 06:47:30|15086.6|15084.6|15086.8|15084.8|15086.8|15084.8|15086.3|15084.3|2
1628837260000|2021-08-13 06:47:40|15086.9|15084.9|15086.7|15084.7|15086.9|15084.9|15086.6|15084.6|1
1628837270000|2021-08-13 06:47:50|15086.9|15084.9|15086.8|15084.8|15086.9|15084.9|15086.8|15084.8|1
1628837280000|2021-08-13 06:48:00|15086.7|15084.7|15086.4|15084.4|15086.8|15084.8|15085.9|15083.9|3
1628837290000|2021-08-13 06:48:10|15086.2|15084.2|15086.2|15084.2|15086.2|15084.2|15086.2|15084.2|1
1628837300000|2021-08-13 06:48:20|15086.1|15084.1|15087.2|15085.2|15087.3|15085.3|15086.1|15084.1|7
1628837310000|2021-08-13 06:48:30|15087.1|15085.1|15087.2|15085.2|15087.2|15085.2|15087.1|15085.1|2
1628837320000|2021-08-13 06:48:40|15087.3|15085.3|15087.3|15085.3|15087.6|15085.6|15087.3|15085.3|10
1628837330000|2021-08-13 06:48:50|15087.4|15085.4|15087.4|15085.4|15087.4|15085.4|15087.2|15085.2|0
1628837340000|2021-08-13 06:49:00|15087.3|15085.3|15087.6|15085.6|15087.6|15085.6|15087.3|15085.3|3
1628837350000|2021-08-13 06:49:10|15087.7|15085.7|15087.6|15085.6|15087.7|15085.7|15087.6|15085.6|1
1628837360000|2021-08-13 06:49:20|15087.7|15085.7|15087.6|15085.6|15087.8|15085.8|15087.4|15085.4|10
1628837370000|2021-08-13 06:49:30|15087.4|15085.4|15087.4|15085.4|15087.4|15085.4|15087.1|15085.1|1
1628837380000|2021-08-13 06:49:40|15087.6|15085.6|15087.6|15085.6|15087.6|15085.6|15087.3|15085.3|3
1628837390000|2021-08-13 06:49:50|15087.7|15085.7|15087.6|15085.6|15087.7|15085.7|15087.4|15085.4|4
1628837400000|2021-08-13 06:50:00|15087.7|15085.7|15087.4|15085.4|15087.7|15085.7|15086.8|15084.8|6
1628837410000|2021-08-13 06:50:10|15087.6|15085.6|15087.3|15085.3|15087.6|15085.6|15087.3|15085.3|1
1628837420000|2021-08-13 06:50:20|15087.4|15085.4|15087.3|15085.3|15087.4|15085.4|15087.2|15085.2|2
1628837430000|2021-08-13 06:50:30|15087.2|15085.2|15087.3|15085.3|15087.4|15085.4|15087.2|15085.2|3
1628837440000|2021-08-13 06:50:40|15087.4|15085.4|15087.6|15085.6|15087.6|15085.6|15087.2|15085.2|2
1628837450000|2021-08-13 06:50:50|15087.4|15085.4|15087.1|15085.1|15087.6|15085.6|15086.9|15084.9|6
1628837460000|2021-08-13 06:51:00|15086.9|15084.9|15087.1|15085.1|15087.1|15085.1|15086.9|15084.9|7
1628837470000|2021-08-13 06:51:10|15087.7|15085.7|15087.4|15085.4|15087.7|15085.7|15087.4|15085.4|17
1628837480000|2021-08-13 06:51:20|15087.3|15085.3|15087.7|15085.7|15087.7|15085.7|15087.3|15085.3|3
1628837490000|2021-08-13 06:51:30|15087.6|15085.6|15087.1|15085.1|15087.6|15085.6|15087.1|15085.1|3
1628837500000|2021-08-13 06:51:40|15087.6|15085.6|15087.8|15085.8|15087.9|15085.9|15087.4|15085.4|3
1628837510000|2021-08-13 06:51:50|15087.7|15085.7|15087.4|15085.4|15087.9|15085.9|15087.3|15085.3|6
1628837520000|2021-08-13 06:52:00|15087.6|15085.6|15087.8|15085.8|15087.9|15085.9|15087.6|15085.6|11
1628837530000|2021-08-13 06:52:10|15087.9|15085.9|15088.1|15086.1|15088.1|15086.1|15087.8|15085.8|2
1628837540000|2021-08-13 06:52:20|15087.7|15085.7|15087.8|15085.8|15088.1|15086.1|15087.7|15085.7|2
1628837550000|2021-08-13 06:52:30|15087.9|15085.9|15088.1|15086.1|15088.1|15086.1|15087.8|15085.8|1
1628837560000|2021-08-13 06:52:40|15087.9|15085.9|15087.8|15085.8|15088.1|15086.1|15087.7|15085.7|1
1628837570000|2021-08-13 06:52:50|15087.6|15085.6|15087.6|15085.6|15087.7|15085.7|15087.6|15085.6|4
1628837580000|2021-08-13 06:53:00|15087.4|15085.4|15086.6|15084.6|15087.6|15085.6|15086.6|15084.6|12
1628837590000|2021-08-13 06:53:10|15086.7|15084.7|15086.9|15084.9|15086.9|15084.9|15086.7|15084.7|2
1628837600000|2021-08-13 06:53:20|15086.8|15084.8|15086.8|15084.8|15086.8|15084.8|15086.8|15084.8|2
1628837610000|2021-08-13 06:53:30|15086.7|15084.7|15086.6|15084.6|15086.8|15084.8|15086.6|15084.6|22
1628837620000|2021-08-13 06:53:40|15086.4|15084.4|15086.6|15084.6|15086.8|15084.8|15086.3|15084.3|11
1628837630000|2021-08-13 06:53:50|15086.4|15084.4|15086.3|15084.3|15086.8|15084.8|15086.3|15084.3|2
1628837640000|2021-08-13 06:54:00|15086.2|15084.2|15086.3|15084.3|15086.4|15084.4|15086.2|15084.2|5
1628837650000|2021-08-13 06:54:10|15086.2|15084.2|15086.2|15084.2|15086.3|15084.3|15086.1|15084.1|1
1628837660000|2021-08-13 06:54:20|15086.1|15084.1|15086.1|15084.1|15086.3|15084.3|15085.8|15083.8|9
1628837670000|2021-08-13 06:54:30|15085.9|15083.9|15086.1|15084.1|15086.3|15084.3|15085.8|15083.8|6
1628837680000|2021-08-13 06:54:40|15085.9|15083.9|15084.6|15082.6|15085.9|15083.9|15084.6|15082.6|27
1628837690000|2021-08-13 06:54:50|15084.4|15082.4|15084.4|15082.4|15084.6|15082.6|15084.2|15082.2|11
1628837700000|2021-08-13 06:55:00|15084.6|15082.6|15084.8|15082.8|15084.8|15082.8|15084.2|15082.2|15
1628837710000|2021-08-13 06:55:10|15084.9|15082.9|15085.8|15083.8|15085.8|15083.8|15084.9|15082.9|6
1628837720000|2021-08-13 06:55:20|15085.9|15083.9|15085.7|15083.7|15086.1|15084.1|15085.7|15083.7|2
1628837730000|2021-08-13 06:55:30|15085.8|15083.8|15085.4|15083.4|15085.9|15083.9|15085.3|15083.3|4
1628837740000|2021-08-13 06:55:40|15085.3|15083.3|15085.8|15083.8|15085.8|15083.8|15085.3|15083.3|4
1628837750000|2021-08-13 06:55:50|15085.7|15083.7|15085.2|15083.2|15085.7|15083.7|15085.2|15083.2|4
1628837760000|2021-08-13 06:56:00|15085.3|15083.3|15085.7|15083.7|15085.7|15083.7|15085.3|15083.3|7
1628837770000|2021-08-13 06:56:10|15085.9|15083.9|15085.4|15083.4|15085.9|15083.9|15085.3|15083.3|3
1628837780000|2021-08-13 06:56:20|15085.6|15083.6|15085.6|15083.6|15085.6|15083.6|15085.1|15083.1|7
1628837790000|2021-08-13 06:56:30|15085.7|15083.7|15085.7|15083.7|15085.9|15083.9|15085.7|15083.7|2
1628837800000|2021-08-13 06:56:40|15085.6|15083.6|15085.3|15083.3|15085.6|15083.6|15085.3|15083.3|2
1628837810000|2021-08-13 06:56:50|15085.2|15083.2|15085.3|15083.3|15085.3|15083.3|15085.1|15083.1|3
1628837820000|2021-08-13 06:57:00|15085.2|15083.2|15085.3|15083.3|15085.3|15083.3|15085.1|15083.1|2
1628837830000|2021-08-13 06:57:10|15085.2|15083.2|15085.3|15083.3|15085.3|15083.3|15085.1|15083.1|4
1628837840000|2021-08-13 06:57:20|15085.2|15083.2|15085.3|15083.3|15085.3|15083.3|15084.9|15082.9|7
1628837850000|2021-08-13 06:57:30|15085.2|15083.2|15085.3|15083.3|15085.3|15083.3|15085.1|15083.1|1
1628837860000|2021-08-13 06:57:40|15085.1|15083.1|15085.6|15083.6|15085.7|15083.7|15085.1|15083.1|11
1628837870000|2021-08-13 06:57:50|15085.7|15083.7|15085.6|15083.6|15085.7|15083.7|15085.6|15083.6|0
1628837880000|2021-08-13 06:58:00|15085.7|15083.7|15086.4|15084.4|15086.6|15084.6|15085.6|15083.6|16
1628837890000|2021-08-13 06:58:10|15086.3|15084.3|15086.2|15084.2|15086.4|15084.4|15086.1|15084.1|31
1628837900000|2021-08-13 06:58:20|15086.3|15084.3|15087.1|15085.1|15087.1|15085.1|15086.3|15084.3|7
1628837910000|2021-08-13 06:58:30|15087.2|15085.2|15086.6|15084.6|15087.2|15085.2|15086.6|15084.6|3
1628837920000|2021-08-13 06:58:40|15086.7|15084.7|15086.6|15084.6|15086.7|15084.7|15086.2|15084.2|0
1628837930000|2021-08-13 06:58:50|15086.7|15084.7|15086.1|15084.1|15086.7|15084.7|15086.1|15084.1|3
1628837940000|2021-08-13 06:59:00|15085.9|15083.9|15085.8|15083.8|15086.2|15084.2|15085.6|15083.6|6
1628837950000|2021-08-13 06:59:10|15085.9|15083.9|15086.1|15084.1|15086.1|15084.1|15085.6|15083.6|2
1628837960000|2021-08-13 06:59:20|15085.9|15083.9|15085.8|15083.8|15086.1|15084.1|15085.7|15083.7|4
1628837970000|2021-08-13 06:59:30|15085.7|15083.7|15086.1|15084.1|15086.2|15084.2|15085.7|15083.7|7
1628837980000|2021-08-13 06:59:40|15085.9|15083.9|15085.8|15083.8|15086.1|15084.1|15085.8|15083.8|2
1628837990000|2021-08-13 06:59:50|15085.9|15083.9|15086.1|15084.1|15086.1|15084.1|15085.8|15083.8|4
1628838000000|2021-08-13 07:00:00|15086.4|15084.4|15090.1|15088.1|15090.8|15088.8|15086.4|15084.4|207
1628838010000|2021-08-13 07:00:10|15089.9|15087.9|15092.1|15090.1|15092.4|15090.4|15089.9|15087.9|140
1628838020000|2021-08-13 07:00:20|15091.8|15089.8|15091.6|15089.6|15091.9|15089.9|15091.1|15089.1|37
1628838030000|2021-08-13 07:00:30|15091.4|15089.4|15092.3|15090.3|15093.7|15091.7|15091.1|15089.1|65
1628838040000|2021-08-13 07:00:40|15092.2|15090.2|15092.6|15090.6|15092.8|15090.8|15089.8|15087.8|29
1628838050000|2021-08-13 07:00:50|15092.7|15090.7|15092.8|15090.8|15092.8|15090.8|15091.3|15089.3|6
1628838060000|2021-08-13 07:01:00|15092.7|15090.7|15091.3|15089.3|15092.7|15090.7|15090.3|15088.3|28
1628838070000|2021-08-13 07:01:10|15091.2|15089.2|15091.6|15089.6|15091.7|15089.7|15090.3|15088.3|15
1628838080000|2021-08-13 07:01:20|15091.4|15089.4|15090.8|15088.8|15091.6|15089.6|15090.6|15088.6|11
1628838090000|2021-08-13 07:01:30|15090.7|15088.7|15090.3|15088.3|15090.7|15088.7|15089.4|15087.4|20
1628838100000|2021-08-13 07:01:40|15090.2|15088.2|15090.6|15088.6|15090.6|15088.6|15089.6|15087.6|16
1628838110000|2021-08-13 07:01:50|15090.4|15088.4|15090.1|15088.1|15090.9|15088.9|15090.1|15088.1|10
1628838120000|2021-08-13 07:02:00|15089.9|15087.9|15090.2|15088.2|15090.3|15088.3|15089.6|15087.6|8
1628838130000|2021-08-13 07:02:10|15090.1|15088.1|15089.8|15087.8|15090.4|15088.4|15089.6|15087.6|4
1628838140000|2021-08-13 07:02:20|15089.9|15087.9|15089.7|15087.7|15090.2|15088.2|15089.6|15087.6|6
1628838150000|2021-08-13 07:02:30|15089.8|15087.8|15092.1|15090.1|15092.1|15090.1|15089.6|15087.6|16
1628838160000|2021-08-13 07:02:40|15092.2|15090.2|15093.1|15091.1|15093.1|15091.1|15092.1|15090.1|14
1628838170000|2021-08-13 07:02:50|15093.2|15091.2|15093.3|15091.3|15093.6|15091.6|15092.8|15090.8|7
1628838180000|2021-08-13 07:03:00|15093.2|15091.2|15095.6|15093.6|15095.6|15093.6|15092.3|15090.3|75
1628838190000|2021-08-13 07:03:10|15095.4|15093.4|15095.8|15093.8|15096.2|15094.2|15094.9|15092.9|88
1628838200000|2021-08-13 07:03:20|15095.9|15093.9|15093.6|15091.6|15096.2|15094.2|15093.6|15091.6|20
1628838210000|2021-08-13 07:03:30|15093.4|15091.4|15092.7|15090.7|15093.6|15091.6|15092.3|15090.3|19
1628838220000|2021-08-13 07:03:40|15092.8|15090.8|15093.3|15091.3|15093.6|15091.6|15092.4|15090.4|6
1628838230000|2021-08-13 07:03:50|15093.2|15091.2|15093.1|15091.1|15093.3|15091.3|15092.8|15090.8|3
1628838240000|2021-08-13 07:04:00|15092.9|15090.9|15092.9|15090.9|15093.3|15091.3|15092.4|15090.4|14
1628838250000|2021-08-13 07:04:10|15092.8|15090.8|15093.8|15091.8|15093.8|15091.8|15092.7|15090.7|16
1628838260000|2021-08-13 07:04:20|15093.6|15091.6|15093.8|15091.8|15093.8|15091.8|15093.6|15091.6|7
1628838270000|2021-08-13 07:04:30|15093.9|15091.9|15094.8|15092.8|15094.8|15092.8|15093.8|15091.8|31
1628838280000|2021-08-13 07:04:40|15094.7|15092.7|15094.4|15092.4|15095.1|15093.1|15094.4|15092.4|16
1628838290000|2021-08-13 07:04:50|15094.3|15092.3|15093.7|15091.7|15094.6|15092.6|15093.4|15091.4|19
1628838300000|2021-08-13 07:05:00|15093.6|15091.6|15094.7|15092.7|15094.7|15092.7|15093.4|15091.4|20
1628838310000|2021-08-13 07:05:10|15094.8|15092.8|15094.8|15092.8|15095.1|15093.1|15094.8|15092.8|7
1628838320000|2021-08-13 07:05:20|15094.9|15092.9|15096.7|15094.7|15097.3|15095.3|15094.9|15092.9|105
1628838330000|2021-08-13 07:05:30|15096.8|15094.8|15096.8|15094.8|15097.4|15095.4|15096.3|15094.3|25
1628838340000|2021-08-13 07:05:40|15096.7|15094.7|15097.1|15095.1|15097.3|15095.3|15096.4|15094.4|56
1628838350000|2021-08-13 07:05:50|15097.3|15095.3|15095.9|15093.9|15097.4|15095.4|15095.9|15093.9|14
1628838360000|2021-08-13 07:06:00|15096.1|15094.1|15097.3|15095.3|15097.4|15095.4|15095.4|15093.4|18
1628838370000|2021-08-13 07:06:10|15097.4|15095.4|15096.1|15094.1|15097.4|15095.4|15095.6|15093.6|15
1628838380000|2021-08-13 07:06:20|15096.2|15094.2|15095.8|15093.8|15096.2|15094.2|15095.4|15093.4|5
1628838390000|2021-08-13 07:06:30|15095.9|15093.9|15094.6|15092.6|15096.1|15094.1|15094.6|15092.6|14
1628838400000|2021-08-13 07:06:40|15094.7|15092.7|15094.3|15092.3|15095.3|15093.3|15094.3|15092.3|10
1628838410000|2021-08-13 07:06:50|15094.4|15092.4|15094.7|15092.7|15095.3|15093.3|15094.3|15092.3|6
1628838420000|2021-08-13 07:07:00|15094.8|15092.8|15093.7|15091.7|15094.9|15092.9|15093.7|15091.7|14
1628838430000|2021-08-13 07:07:10|15093.4|15091.4|15093.6|15091.6|15093.7|15091.7|15093.3|15091.3|5
1628838440000|2021-08-13 07:07:20|15093.7|15091.7|15094.1|15092.1|15094.1|15092.1|15093.4|15091.4|11
1628838450000|2021-08-13 07:07:30|15094.2|15092.2|15093.6|15091.6|15094.3|15092.3|15093.4|15091.4|11
1628838460000|2021-08-13 07:07:40|15093.7|15091.7|15093.6|15091.6|15093.7|15091.7|15093.4|15091.4|9
1628838470000|2021-08-13 07:07:50|15093.7|15091.7|15093.3|15091.3|15093.8|15091.8|15093.2|15091.2|7
1628838480000|2021-08-13 07:08:00|15093.4|15091.4|15093.6|15091.6|15093.7|15091.7|15093.3|15091.3|3
1628838490000|2021-08-13 07:08:10|15093.4|15091.4|15093.1|15091.1|15093.8|15091.8|15093.1|15091.1|17
1628838500000|2021-08-13 07:08:20|15092.9|15090.9|15093.3|15091.3|15093.6|15091.6|15092.8|15090.8|8
1628838510000|2021-08-13 07:08:30|15093.4|15091.4|15093.6|15091.6|15093.8|15091.8|15093.3|15091.3|12
1628838520000|2021-08-13 07:08:40|15093.4|15091.4|15094.1|15092.1|15094.4|15092.4|15093.2|15091.2|22
1628838530000|2021-08-13 07:08:50|15093.9|15091.9|15093.6|15091.6|15094.2|15092.2|15093.6|15091.6|3
1628838540000|2021-08-13 07:09:00|15093.7|15091.7|15093.8|15091.8|15094.1|15092.1|15093.1|15091.1|13
1628838550000|2021-08-13 07:09:10|15093.9|15091.9|15093.3|15091.3|15093.9|15091.9|15093.2|15091.2|3
1628838560000|2021-08-13 07:09:20|15093.4|15091.4|15093.1|15091.1|15093.6|15091.6|15092.9|15090.9|2
1628838570000|2021-08-13 07:09:30|15092.9|15090.9|15092.2|15090.2|15093.1|15091.1|15092.1|15090.1|15
1628838580000|2021-08-13 07:09:40|15092.3|15090.3|15092.1|15090.1|15092.4|15090.4|15092.1|15090.1|5
1628838590000|2021-08-13 07:09:50|15092.2|15090.2|15092.2|15090.2|15092.4|15090.4|15091.9|15089.9|12
1628838600000|2021-08-13 07:10:00|15092.1|15090.1|15091.9|15089.9|15092.9|15090.9|15091.9|15089.9|11
1628838610000|2021-08-13 07:10:10|15092.3|15090.3|15092.2|15090.2|15092.3|15090.3|15091.9|15089.9|11
1628838620000|2021-08-13 07:10:20|15092.1|15090.1|15091.8|15089.8|15092.1|15090.1|15091.7|15089.7|9
1628838630000|2021-08-13 07:10:30|15091.7|15089.7|15091.1|15089.1|15092.1|15090.1|15090.9|15088.9|21
1628838640000|2021-08-13 07:10:40|15091.2|15089.2|15091.1|15089.1|15091.3|15089.3|15090.9|15088.9|11
1628838650000|2021-08-13 07:10:50|15090.9|15088.9|15090.8|15088.8|15091.1|15089.1|15090.2|15088.2|30
1628838660000|2021-08-13 07:11:00|15091.3|15089.3|15092.3|15090.3|15092.3|15090.3|15091.1|15089.1|16
1628838670000|2021-08-13 07:11:10|15092.4|15090.4|15092.3|15090.3|15092.4|15090.4|15091.9|15089.9|6
1628838680000|2021-08-13 07:11:20|15092.2|15090.2|15092.1|15090.1|15092.3|15090.3|15091.8|15089.8|8
1628838690000|2021-08-13 07:11:30|15091.8|15089.8|15092.3|15090.3|15092.3|15090.3|15091.6|15089.6|2
1628838700000|2021-08-13 07:11:40|15092.2|15090.2|15091.8|15089.8|15092.4|15090.4|15091.8|15089.8|4
1628838710000|2021-08-13 07:11:50|15091.9|15089.9|15091.1|15089.1|15091.9|15089.9|15091.1|15089.1|5
1628838720000|2021-08-13 07:12:00|15090.9|15088.9|15090.6|15088.6|15090.9|15088.9|15090.2|15088.2|16
1628838730000|2021-08-13 07:12:10|15090.4|15088.4|15090.7|15088.7|15091.2|15089.2|15090.4|15088.4|11
1628838740000|2021-08-13 07:12:20|15090.6|15088.6|15090.3|15088.3|15090.8|15088.8|15090.2|15088.2|12
1628838750000|2021-08-13 07:12:30|15090.4|15088.4|15090.1|15088.1|15090.6|15088.6|15089.7|15087.7|11
1628838760000|2021-08-13 07:12:40|15090.2|15088.2|15090.3|15088.3|15090.4|15088.4|15089.7|15087.7|7
1628838770000|2021-08-13 07:12:50|15090.4|15088.4|15091.2|15089.2|15091.2|15089.2|15090.3|15088.3|4
1628838780000|2021-08-13 07:13:00|15091.3|15089.3|15090.8|15088.8|15091.6|15089.6|15090.8|15088.8|14
1628838790000|2021-08-13 07:13:10|15090.9|15088.9|15091.1|15089.1|15091.1|15089.1|15090.3|15088.3|11
1628838800000|2021-08-13 07:13:20|15090.9|15088.9|15091.6|15089.6|15091.9|15089.9|15090.9|15088.9|6
1628838810000|2021-08-13 07:13:30|15091.7|15089.7|15091.6|15089.6|15091.7|15089.7|15091.3|15089.3|1
1628838820000|2021-08-13 07:13:40|15091.3|15089.3|15091.3|15089.3|15091.6|15089.6|15090.9|15088.9|7
1628838830000|2021-08-13 07:13:50|15091.4|15089.4|15091.4|15089.4|15091.8|15089.8|15091.3|15089.3|7
1628838840000|2021-08-13 07:14:00|15091.3|15089.3|15092.3|15090.3|15092.3|15090.3|15091.3|15089.3|11
1628838850000|2021-08-13 07:14:10|15092.4|15090.4|15092.6|15090.6|15092.7|15090.7|15092.3|15090.3|3
1628838860000|2021-08-13 07:14:20|15092.4|15090.4|15091.8|15089.8|15092.4|15090.4|15091.4|15089.4|8
1628838870000|2021-08-13 07:14:30|15091.9|15089.9|15091.6|15089.6|15092.1|15090.1|15091.6|15089.6|1
1628838880000|2021-08-13 07:14:40|15091.4|15089.4|15091.8|15089.8|15091.9|15089.9|15091.4|15089.4|9
1628838890000|2021-08-13 07:14:50|15091.7|15089.7|15091.8|15089.8|15091.8|15089.8|15091.3|15089.3|5
1628838900000|2021-08-13 07:15:00|15091.7|15089.7|15092.3|15090.3|15092.6|15090.6|15091.7|15089.7|11
1628838910000|2021-08-13 07:15:10|15092.2|15090.2|15092.1|15090.1|15092.2|15090.2|15091.6|15089.6|6
1628838920000|2021-08-13 07:15:20|15092.2|15090.2|15091.6|15089.6|15092.3|15090.3|15091.4|15089.4|1
1628838930000|2021-08-13 07:15:30|15091.4|15089.4|15091.1|15089.1|15091.7|15089.7|15091.1|15089.1|3
1628838940000|2021-08-13 07:15:40|15090.9|15088.9|15091.3|15089.3|15091.3|15089.3|15090.6|15088.6|12
1628838950000|2021-08-13 07:15:50|15091.4|15089.4|15091.6|15089.6|15091.8|15089.8|15091.3|15089.3|1
1628838960000|2021-08-13 07:16:00|15091.7|15089.7|15092.1|15090.1|15092.6|15090.6|15091.7|15089.7|12
1628838970000|2021-08-13 07:16:10|15091.9|15089.9|15092.3|15090.3|15092.6|15090.6|15091.7|15089.7|9
1628838980000|2021-08-13 07:16:20|15092.4|15090.4|15092.3|15090.3|15092.6|15090.6|15092.2|15090.2|0
1628838990000|2021-08-13 07:16:30|15092.2|15090.2|15091.3|15089.3|15092.3|15090.3|15090.9|15088.9|23
1628839000000|2021-08-13 07:16:40|15091.2|15089.2|15092.1|15090.1|15092.1|15090.1|15091.1|15089.1|9
1628839010000|2021-08-13 07:16:50|15091.9|15089.9|15091.8|15089.8|15092.1|15090.1|15091.8|15089.8|1
1628839020000|2021-08-13 07:17:00|15091.9|15089.9|15091.8|15089.8|15092.2|15090.2|15091.4|15089.4|7
1628839030000|2021-08-13 07:17:10|15091.9|15089.9|15091.7|15089.7|15091.9|15089.9|15091.3|15089.3|6
1628839040000|2021-08-13 07:17:20|15091.6|15089.6|15093.1|15091.1|15093.1|15091.1|15091.6|15089.6|22
1628839050000|2021-08-13 07:17:30|15092.8|15090.8|15092.6|15090.6|15093.1|15091.1|15092.1|15090.1|7
1628839060000|2021-08-13 07:17:40|15092.7|15090.7|15092.6|15090.6|15093.1|15091.1|15092.4|15090.4|4
1628839070000|2021-08-13 07:17:50|15092.4|15090.4|15092.6|15090.6|15092.7|15090.7|15092.4|15090.4|0
1628839080000|2021-08-13 07:18:00|15092.4|15090.4|15093.2|15091.2|15093.3|15091.3|15092.1|15090.1|7
1628839090000|2021-08-13 07:18:10|15093.1|15091.1|15093.6|15091.6|15093.7|15091.7|15093.1|15091.1|8
1628839100000|2021-08-13 07:18:20|15093.7|15091.7|15093.9|15091.9|15093.9|15091.9|15093.6|15091.6|16
1628839110000|2021-08-13 07:18:30|15093.8|15091.8|15094.2|15092.2|15094.3|15092.3|15093.7|15091.7|8
1628839120000|2021-08-13 07:18:40|15094.3|15092.3|15093.8|15091.8|15094.4|15092.4|15093.6|15091.6|12
1628839130000|2021-08-13 07:18:50|15094.2|15092.2|15093.8|15091.8|15094.2|15092.2|15093.4|15091.4|13
1628839140000|2021-08-13 07:19:00|15093.7|15091.7|15093.8|15091.8|15093.8|15091.8|15092.4|15090.4|25
1628839150000|2021-08-13 07:19:10|15093.7|15091.7|15093.6|15091.6|15094.3|15092.3|15093.6|15091.6|11
1628839160000|2021-08-13 07:19:20|15093.3|15091.3|15093.1|15091.1|15093.3|15091.3|15092.8|15090.8|12
1628839170000|2021-08-13 07:19:30|15093.2|15091.2|15093.6|15091.6|15093.9|15091.9|15092.9|15090.9|10
1628839180000|2021-08-13 07:19:40|15093.4|15091.4|15093.8|15091.8|15093.8|15091.8|15093.3|15091.3|2
1628839190000|2021-08-13 07:19:50|15093.7|15091.7|15093.6|15091.6|15093.8|15091.8|15093.3|15091.3|3
1628839200000|2021-08-13 07:20:00|15093.3|15091.3|15093.3|15091.3|15093.7|15091.7|15092.7|15090.7|24
1628839210000|2021-08-13 07:20:10|15093.2|15091.2|15093.3|15091.3|15093.6|15091.6|15093.2|15091.2|8
1628839220000|2021-08-13 07:20:20|15093.4|15091.4|15093.3|15091.3|15093.6|15091.6|15093.1|15091.1|3
1628839230000|2021-08-13 07:20:30|15093.4|15091.4|15093.8|15091.8|15093.8|15091.8|15093.3|15091.3|3
1628839240000|2021-08-13 07:20:40|15093.9|15091.9|15094.3|15092.3|15094.3|15092.3|15093.9|15091.9|1
1628839250000|2021-08-13 07:20:50|15094.2|15092.2|15094.3|15092.3|15094.8|15092.8|15094.1|15092.1|15
1628839260000|2021-08-13 07:21:00|15094.2|15092.2|15094.2|15092.2|15094.8|15092.8|15093.8|15091.8|17
1628839270000|2021-08-13 07:21:10|15094.1|15092.1|15094.2|15092.2|15094.3|15092.3|15093.7|15091.7|1
1628839280000|2021-08-13 07:21:20|15094.3|15092.3|15093.9|15091.9|15094.3|15092.3|15093.9|15091.9|8
1628839290000|2021-08-13 07:21:30|15093.8|15091.8|15094.3|15092.3|15094.4|15092.4|15093.8|15091.8|4
1628839300000|2021-08-13 07:21:40|15094.2|15092.2|15094.4|15092.4|15094.8|15092.8|15094.2|15092.2|16
1628839310000|2021-08-13 07:21:50|15094.6|15092.6|15094.8|15092.8|15095.3|15093.3|15094.6|15092.6|24
1628839320000|2021-08-13 07:22:00|15094.7|15092.7|15094.8|15092.8|15094.9|15092.9|15094.6|15092.6|9
1628839330000|2021-08-13 07:22:10|15094.9|15092.9|15095.7|15093.7|15095.7|15093.7|15094.9|15092.9|10
1628839340000|2021-08-13 07:22:20|15095.6|15093.6|15094.8|15092.8|15095.8|15093.8|15094.8|15092.8|23
1628839350000|2021-08-13 07:22:30|15094.9|15092.9|15095.7|15093.7|15095.7|15093.7|15094.9|15092.9|13
1628839360000|2021-08-13 07:22:40|15095.6|15093.6|15096.4|15094.4|15096.4|15094.4|15095.6|15093.6|20
1628839370000|2021-08-13 07:22:50|15096.6|15094.6|15096.3|15094.3|15096.6|15094.6|15095.8|15093.8|14
1628839380000|2021-08-13 07:23:00|15096.4|15094.4|15094.6|15092.6|15096.4|15094.4|15094.6|15092.6|16
1628839390000|2021-08-13 07:23:10|15094.4|15092.4|15094.3|15092.3|15094.6|15092.6|15094.1|15092.1|10
1628839400000|2021-08-13 07:23:20|15094.2|15092.2|15093.8|15091.8|15094.4|15092.4|15093.6|15091.6|4
1628839410000|2021-08-13 07:23:30|15093.9|15091.9|15093.6|15091.6|15094.2|15092.2|15093.6|15091.6|4
1628839420000|2021-08-13 07:23:40|15093.7|15091.7|15093.1|15091.1|15093.8|15091.8|15093.1|15091.1|4
1628839430000|2021-08-13 07:23:50|15093.2|15091.2|15092.3|15090.3|15093.3|15091.3|15092.3|15090.3|18
1628839440000|2021-08-13 07:24:00|15092.2|15090.2|15092.3|15090.3|15092.3|15090.3|15091.7|15089.7|14
1628839450000|2021-08-13 07:24:10|15092.4|15090.4|15092.1|15090.1|15092.4|15090.4|15091.9|15089.9|1
1628839460000|2021-08-13 07:24:20|15091.9|15089.9|15091.6|15089.6|15091.9|15089.9|15091.6|15089.6|3
1628839470000|2021-08-13 07:24:30|15091.7|15089.7|15091.3|15089.3|15091.9|15089.9|15091.3|15089.3|2
1628839480000|2021-08-13 07:24:40|15091.4|15089.4|15091.7|15089.7|15091.9|15089.9|15091.4|15089.4|3
1628839490000|2021-08-13 07:24:50|15091.8|15089.8|15091.8|15089.8|15091.9|15089.9|15091.4|15089.4|9
1628839500000|2021-08-13 07:25:00|15091.7|15089.7|15092.1|15090.1|15092.3|15090.3|15091.6|15089.6|7
1628839510000|2021-08-13 07:25:10|15092.2|15090.2|15092.1|15090.1|15092.2|15090.2|15091.7|15089.7|5
1628839520000|2021-08-13 07:25:20|15091.9|15089.9|15092.6|15090.6|15092.6|15090.6|15091.9|15089.9|5
1628839530000|2021-08-13 07:25:30|15092.4|15090.4|15092.6|15090.6|15092.7|15090.7|15092.3|15090.3|1
1628839540000|2021-08-13 07:25:40|15092.4|15090.4|15092.3|15090.3|15092.4|15090.4|15092.1|15090.1|0
1628839550000|2021-08-13 07:25:50|15092.4|15090.4|15092.3|15090.3|15092.6|15090.6|15092.1|15090.1|6
1628839560000|2021-08-13 07:26:00|15092.4|15090.4|15092.7|15090.7|15092.9|15090.9|15092.3|15090.3|7
1628839570000|2021-08-13 07:26:10|15092.6|15090.6|15092.8|15090.8|15092.9|15090.9|15092.4|15090.4|0
1628839580000|2021-08-13 07:26:20|15092.9|15090.9|15093.3|15091.3|15093.4|15091.4|15092.8|15090.8|0
1628839590000|2021-08-13 07:26:30|15093.4|15091.4|15093.7|15091.7|15093.8|15091.8|15093.3|15091.3|5
1628839600000|2021-08-13 07:26:40|15093.8|15091.8|15093.7|15091.7|15093.8|15091.8|15093.6|15091.6|3
1628839610000|2021-08-13 07:26:50|15093.8|15091.8|15094.4|15092.4|15094.6|15092.6|15093.7|15091.7|15
1628839620000|2021-08-13 07:27:00|15094.3|15092.3|15094.6|15092.6|15094.7|15092.7|15094.2|15092.2|10
1628839630000|2021-08-13 07:27:10|15094.7|15092.7|15094.8|15092.8|15095.1|15093.1|15094.6|15092.6|7
1628839640000|2021-08-13 07:27:20|15094.9|15092.9|15095.6|15093.6|15095.6|15093.6|15094.9|15092.9|6
1628839650000|2021-08-13 07:27:30|15095.7|15093.7|15095.8|15093.8|15095.9|15093.9|15095.2|15093.2|16
1628839660000|2021-08-13 07:27:40|15095.9|15093.9|15095.6|15093.6|15095.9|15093.9|15095.4|15093.4|13
1628839670000|2021-08-13 07:27:50|15095.4|15093.4|15095.6|15093.6|15095.6|15093.6|15095.4|15093.4|2
1628839680000|2021-08-13 07:28:00|15095.4|15093.4|15094.8|15092.8|15095.6|15093.6|15094.8|15092.8|17
1628839690000|2021-08-13 07:28:10|15094.7|15092.7|15095.1|15093.1|15095.3|15093.3|15094.6|15092.6|6
1628839700000|2021-08-13 07:28:20|15094.9|15092.9|15094.6|15092.6|15095.4|15093.4|15094.4|15092.4|7
1628839710000|2021-08-13 07:28:30|15094.7|15092.7|15093.7|15091.7|15094.7|15092.7|15093.6|15091.6|11
1628839720000|2021-08-13 07:28:40|15093.6|15091.6|15094.2|15092.2|15094.2|15092.2|15093.6|15091.6|6
1628839730000|2021-08-13 07:28:50|15094.1|15092.1|15094.3|15092.3|15094.4|15092.4|15093.8|15091.8|6
1628839740000|2021-08-13 07:29:00|15094.4|15092.4|15095.2|15093.2|15095.4|15093.4|15094.4|15092.4|13
1628839750000|2021-08-13 07:29:10|15095.1|15093.1|15096.1|15094.1|15096.2|15094.2|15095.1|15093.1|12
1628839760000|2021-08-13 07:29:20|15095.9|15093.9|15096.1|15094.1|15096.1|15094.1|15095.9|15093.9|3
1628839770000|2021-08-13 07:29:30|15096.2|15094.2|15095.7|15093.7|15096.2|15094.2|15095.1|15093.1|7
1628839780000|2021-08-13 07:29:40|15095.6|15093.6|15096.1|15094.1|15096.1|15094.1|15095.6|15093.6|4
1628839790000|2021-08-13 07:29:50|15095.9|15093.9|15095.7|15093.7|15095.9|15093.9|15095.6|15093.6|1
1628839800000|2021-08-13 07:30:00|15095.4|15093.4|15096.3|15094.3|15096.4|15094.4|15095.4|15093.4|13
1628839810000|2021-08-13 07:30:10|15096.4|15094.4|15096.3|15094.3|15096.7|15094.7|15096.2|15094.2|19
1628839820000|2021-08-13 07:30:20|15095.8|15093.8|15094.7|15092.7|15095.8|15093.8|15094.6|15092.6|14
1628839830000|2021-08-13 07:30:30|15094.8|15092.8|15094.3|15092.3|15094.8|15092.8|15094.1|15092.1|7
1628839840000|2021-08-13 07:30:40|15094.2|15092.2|15093.3|15091.3|15094.3|15092.3|15093.3|15091.3|13
1628839850000|2021-08-13 07:30:50|15093.4|15091.4|15093.3|15091.3|15093.4|15091.4|15092.7|15090.7|10
1628839860000|2021-08-13 07:31:00|15093.4|15091.4|15094.1|15092.1|15094.1|15092.1|15093.2|15091.2|12
1628839870000|2021-08-13 07:31:10|15093.9|15091.9|15093.8|15091.8|15094.1|15092.1|15093.8|15091.8|2
1628839880000|2021-08-13 07:31:20|15093.9|15091.9|15094.3|15092.3|15094.3|15092.3|15093.8|15091.8|3
1628839890000|2021-08-13 07:31:30|15094.4|15092.4|15093.6|15091.6|15094.4|15092.4|15093.3|15091.3|9
1628839900000|2021-08-13 07:31:40|15093.7|15091.7|15093.3|15091.3|15093.9|15091.9|15093.2|15091.2|2
1628839910000|2021-08-13 07:31:50|15093.4|15091.4|15092.6|15090.6|15093.6|15091.6|15092.4|15090.4|16
1628839920000|2021-08-13 07:32:00|15092.7|15090.7|15092.9|15090.9|15093.1|15091.1|15092.6|15090.6|3
1628839930000|2021-08-13 07:32:10|15093.1|15091.1|15093.1|15091.1|15093.6|15091.6|15093.1|15091.1|6
1628839940000|2021-08-13 07:32:20|15093.2|15091.2|15093.1|15091.1|15093.3|15091.3|15092.9|15090.9|3
1628839950000|2021-08-13 07:32:30|15092.9|15090.9|15092.8|15090.8|15093.2|15091.2|15092.6|15090.6|4
1628839960000|2021-08-13 07:32:40|15092.6|15090.6|15092.3|15090.3|15092.7|15090.7|15092.3|15090.3|7
1628839970000|2021-08-13 07:32:50|15092.4|15090.4|15092.6|15090.6|15092.7|15090.7|15092.3|15090.3|0
1628839980000|2021-08-13 07:33:00|15092.4|15090.4|15091.8|15089.8|15092.4|15090.4|15091.8|15089.8|3
1628839990000|2021-08-13 07:33:10|15091.9|15089.9|15092.7|15090.7|15092.7|15090.7|15091.9|15089.9|5
1628840000000|2021-08-13 07:33:20|15092.8|15090.8|15092.8|15090.8|15092.9|15090.9|15092.7|15090.7|5
1628840010000|2021-08-13 07:33:30|15092.9|15090.9|15093.4|15091.4|15093.6|15091.6|15092.9|15090.9|1
1628840020000|2021-08-13 07:33:40|15093.2|15091.2|15092.6|15090.6|15093.2|15091.2|15092.6|15090.6|2
1628840030000|2021-08-13 07:33:50|15092.7|15090.7|15092.8|15090.8|15093.1|15091.1|15092.6|15090.6|1
1628840040000|2021-08-13 07:34:00|15092.7|15090.7|15092.6|15090.6|15092.9|15090.9|15092.6|15090.6|1
1628840050000|2021-08-13 07:34:10|15092.7|15090.7|15092.1|15090.1|15092.8|15090.8|15092.1|15090.1|4
1628840060000|2021-08-13 07:34:20|15091.9|15089.9|15091.2|15089.2|15091.9|15089.9|15091.2|15089.2|5
1628840070000|2021-08-13 07:34:30|15090.9|15088.9|15090.8|15088.8|15091.1|15089.1|15090.7|15088.7|15
1628840080000|2021-08-13 07:34:40|15090.9|15088.9|15090.8|15088.8|15091.2|15089.2|15090.8|15088.8|7
1628840090000|2021-08-13 07:34:50|15090.7|15088.7|15090.7|15088.7|15090.7|15088.7|15090.7|15088.7|3
1628840100000|2021-08-13 07:35:00|15090.6|15088.6|15090.8|15088.8|15090.9|15088.9|15089.9|15087.9|26
1628840110000|2021-08-13 07:35:10|15090.9|15088.9|15091.1|15089.1|15091.3|15089.3|15090.7|15088.7|10
1628840120000|2021-08-13 07:35:20|15091.2|15089.2|15091.3|15089.3|15091.6|15089.6|15091.1|15089.1|6
1628840130000|2021-08-13 07:35:30|15091.2|15089.2|15091.3|15089.3|15091.3|15089.3|15091.1|15089.1|3
1628840140000|2021-08-13 07:35:40|15091.4|15089.4|15091.3|15089.3|15091.6|15089.6|15091.2|15089.2|6
1628840150000|2021-08-13 07:35:50|15091.4|15089.4|15091.3|15089.3|15091.7|15089.7|15091.3|15089.3|2
1628840160000|2021-08-13 07:36:00|15091.2|15089.2|15091.3|15089.3|15091.6|15089.6|15091.2|15089.2|3
1628840170000|2021-08-13 07:36:10|15091.2|15089.2|15090.9|15088.9|15091.2|15089.2|15090.6|15088.6|3
1628840180000|2021-08-13 07:36:20|15091.1|15089.1|15091.4|15089.4|15091.6|15089.6|15090.9|15088.9|2
1628840190000|2021-08-13 07:36:30|15091.6|15089.6|15091.8|15089.8|15092.1|15090.1|15091.4|15089.4|12
1628840200000|2021-08-13 07:36:40|15091.7|15089.7|15091.9|15089.9|15092.2|15090.2|15091.7|15089.7|5
1628840210000|2021-08-13 07:36:50|15092.1|15090.1|15091.3|15089.3|15092.1|15090.1|15090.9|15088.9|9
1628840220000|2021-08-13 07:37:00|15091.2|15089.2|15090.6|15088.6|15091.3|15089.3|15090.4|15088.4|7
1628840230000|2021-08-13 07:37:10|15090.7|15088.7|15090.6|15088.6|15090.8|15088.8|15090.6|15088.6|2
1628840240000|2021-08-13 07:37:20|15090.4|15088.4|15090.7|15088.7|15090.7|15088.7|15090.3|15088.3|5
1628840250000|2021-08-13 07:37:30|15090.6|15088.6|15091.1|15089.1|15091.1|15089.1|15090.6|15088.6|4
1628840260000|2021-08-13 07:37:40|15091.2|15089.2|15090.8|15088.8|15091.2|15089.2|15090.8|15088.8|8
1628840270000|2021-08-13 07:37:50|15090.9|15088.9|15090.6|15088.6|15090.9|15088.9|15090.6|15088.6|2
1628840280000|2021-08-13 07:38:00|15090.7|15088.7|15090.6|15088.6|15090.8|15088.8|15090.6|15088.6|3
1628840290000|2021-08-13 07:38:10|15090.7|15088.7|15091.1|15089.1|15091.3|15089.3|15090.6|15088.6|1
1628840300000|2021-08-13 07:38:20|15091.2|15089.2|15090.8|15088.8|15091.2|15089.2|15090.8|15088.8|0
1628840310000|2021-08-13 07:38:30|15090.9|15088.9|15090.8|15088.8|15090.9|15088.9|15090.7|15088.7|0
1628840320000|2021-08-13 07:38:40|15090.9|15088.9|15090.8|15088.8|15091.6|15089.6|15090.8|15088.8|8
1628840330000|2021-08-13 07:38:50|15091.3|15089.3|15091.6|15089.6|15091.7|15089.7|15091.3|15089.3|4
1628840340000|2021-08-13 07:39:00|15091.7|15089.7|15090.4|15088.4|15091.8|15089.8|15090.4|15088.4|12
1628840350000|2021-08-13 07:39:10|15090.6|15088.6|15089.7|15087.7|15090.7|15088.7|15089.6|15087.6|16
1628840360000|2021-08-13 07:39:20|15089.8|15087.8|15089.9|15087.9|15090.1|15088.1|15089.8|15087.8|1
1628840370000|2021-08-13 07:39:30|15089.8|15087.8|15089.6|15087.6|15089.8|15087.8|15089.4|15087.4|16
1628840380000|2021-08-13 07:39:40|15089.7|15087.7|15089.2|15087.2|15089.8|15087.8|15089.1|15087.1|15
1628840390000|2021-08-13 07:39:50|15089.3|15087.3|15089.3|15087.3|15089.3|15087.3|15089.2|15087.2|5
1628840400000|2021-08-13 07:40:00|15089.2|15087.2|15089.2|15087.2|15089.6|15087.6|15089.2|15087.2|10
1628840410000|2021-08-13 07:40:10|15089.3|15087.3|15089.6|15087.6|15089.7|15087.7|15089.3|15087.3|5
1628840420000|2021-08-13 07:40:20|15089.7|15087.7|15089.8|15087.8|15090.2|15088.2|15089.7|15087.7|9
1628840430000|2021-08-13 07:40:30|15089.9|15087.9|15090.8|15088.8|15090.8|15088.8|15089.9|15087.9|8
1628840440000|2021-08-13 07:40:40|15090.9|15088.9|15090.7|15088.7|15090.9|15088.9|15090.2|15088.2|10
1628840450000|2021-08-13 07:40:50|15090.8|15088.8|15090.9|15088.9|15090.9|15088.9|15090.4|15088.4|7
1628840460000|2021-08-13 07:41:00|15090.8|15088.8|15090.3|15088.3|15090.8|15088.8|15090.3|15088.3|4
1628840470000|2021-08-13 07:41:10|15090.4|15088.4|15091.4|15089.4|15091.4|15089.4|15090.4|15088.4|6
1628840480000|2021-08-13 07:41:20|15091.3|15089.3|15091.3|15089.3|15091.4|15089.4|15091.2|15089.2|7
1628840490000|2021-08-13 07:41:30|15091.4|15089.4|15091.8|15089.8|15091.8|15089.8|15091.4|15089.4|4
1628840500000|2021-08-13 07:41:40|15091.7|15089.7|15091.6|15089.6|15091.7|15089.7|15091.6|15089.6|9
1628840510000|2021-08-13 07:41:50|15091.4|15089.4|15091.8|15089.8|15091.8|15089.8|15091.4|15089.4|11
1628840520000|2021-08-13 07:42:00|15091.7|15089.7|15091.3|15089.3|15091.7|15089.7|15091.3|15089.3|9
1628840530000|2021-08-13 07:42:10|15091.4|15089.4|15091.6|15089.6|15091.7|15089.7|15091.4|15089.4|5
1628840540000|2021-08-13 07:42:20|15091.7|15089.7|15091.6|15089.6|15091.7|15089.7|15091.6|15089.6|5
1628840550000|2021-08-13 07:42:30|15091.4|15089.4|15093.4|15091.4|15093.7|15091.7|15091.4|15089.4|47
1628840560000|2021-08-13 07:42:40|15093.3|15091.3|15093.4|15091.4|15093.4|15091.4|15093.3|15091.3|4
1628840570000|2021-08-13 07:42:50|15093.6|15091.6|15094.1|15092.1|15094.4|15092.4|15093.6|15091.6|22
1628840580000|2021-08-13 07:43:00|15093.9|15091.9|15093.3|15091.3|15094.1|15092.1|15093.1|15091.1|12
1628840590000|2021-08-13 07:43:10|15093.2|15091.2|15093.1|15091.1|15093.6|15091.6|15093.1|15091.1|2
1628840600000|2021-08-13 07:43:20|15093.2|15091.2|15091.8|15089.8|15093.2|15091.2|15091.8|15089.8|12
1628840610000|2021-08-13 07:43:30|15091.9|15089.9|15092.3|15090.3|15092.4|15090.4|15091.9|15089.9|3
1628840620000|2021-08-13 07:43:40|15092.4|15090.4|15092.3|15090.3|15092.4|15090.4|15091.8|15089.8|5
1628840630000|2021-08-13 07:43:50|15092.2|15090.2|15091.6|15089.6|15092.2|15090.2|15091.6|15089.6|2
1628840640000|2021-08-13 07:44:00|15091.4|15089.4|15091.4|15089.4|15091.8|15089.8|15091.2|15089.2|5
1628840650000|2021-08-13 07:44:10|15091.7|15089.7|15091.4|15089.4|15091.7|15089.7|15091.3|15089.3|1
1628840660000|2021-08-13 07:44:20|15091.6|15089.6|15091.8|15089.8|15092.1|15090.1|15091.4|15089.4|3
1628840670000|2021-08-13 07:44:30|15091.9|15089.9|15092.2|15090.2|15092.4|15090.4|15091.9|15089.9|0
1628840680000|2021-08-13 07:44:40|15092.1|15090.1|15092.1|15090.1|15092.3|15090.3|15092.1|15090.1|0
1628840690000|2021-08-13 07:44:50|15092.2|15090.2|15092.3|15090.3|15092.4|15090.4|15092.1|15090.1|0
1628840700000|2021-08-13 07:45:00|15092.2|15090.2|15092.7|15090.7|15092.8|15090.8|15092.1|15090.1|5
1628840710000|2021-08-13 07:45:10|15092.6|15090.6|15092.6|15090.6|15093.1|15091.1|15092.3|15090.3|4
1628840720000|2021-08-13 07:45:20|15092.7|15090.7|15093.3|15091.3|15093.4|15091.4|15092.7|15090.7|1
1628840730000|2021-08-13 07:45:30|15093.2|15091.2|15093.1|15091.1|15093.6|15091.6|15093.1|15091.1|11
1628840740000|2021-08-13 07:45:40|15093.2|15091.2|15092.6|15090.6|15093.3|15091.3|15092.6|15090.6|6
1628840750000|2021-08-13 07:45:50|15092.7|15090.7|15092.8|15090.8|15093.1|15091.1|15092.6|15090.6|6
1628840760000|2021-08-13 07:46:00|15092.9|15090.9|15093.6|15091.6|15093.8|15091.8|15092.9|15090.9|3
1628840770000|2021-08-13 07:46:10|15093.4|15091.4|15093.4|15091.4|15093.7|15091.7|15093.4|15091.4|2
1628840780000|2021-08-13 07:46:20|15093.6|15091.6|15093.6|15091.6|15093.8|15091.8|15093.3|15091.3|11
1628840790000|2021-08-13 07:46:30|15093.4|15091.4|15093.4|15091.4|15093.7|15091.7|15093.2|15091.2|4
1628840800000|2021-08-13 07:46:40|15093.3|15091.3|15093.6|15091.6|15093.6|15091.6|15092.9|15090.9|4
1628840810000|2021-08-13 07:46:50|15093.7|15091.7|15093.6|15091.6|15093.8|15091.8|15093.4|15091.4|1
1628840820000|2021-08-13 07:47:00|15093.7|15091.7|15093.6|15091.6|15093.7|15091.7|15093.1|15091.1|7
1628840830000|2021-08-13 07:47:10|15093.7|15091.7|15093.8|15091.8|15093.9|15091.9|15093.6|15091.6|0
1628840840000|2021-08-13 07:47:20|15093.7|15091.7|15093.6|15091.6|15093.7|15091.7|15093.4|15091.4|0
1628840850000|2021-08-13 07:47:30|15093.7|15091.7|15094.6|15092.6|15095.3|15093.3|15093.7|15091.7|21
1628840860000|2021-08-13 07:47:40|15094.3|15092.3|15094.3|15092.3|15094.6|15092.6|15094.1|15092.1|6
1628840870000|2021-08-13 07:47:50|15094.2|15092.2|15093.6|15091.6|15094.2|15092.2|15093.6|15091.6|1
1628840880000|2021-08-13 07:48:00|15093.7|15091.7|15093.8|15091.8|15093.9|15091.9|15093.4|15091.4|3
1628840890000|2021-08-13 07:48:10|15093.9|15091.9|15094.1|15092.1|15094.1|15092.1|15093.8|15091.8|0
1628840900000|2021-08-13 07:48:20|15094.2|15092.2|15094.1|15092.1|15094.3|15092.3|15093.9|15091.9|0
1628840910000|2021-08-13 07:48:30|15094.2|15092.2|15093.8|15091.8|15094.2|15092.2|15093.7|15091.7|9
1628840920000|2021-08-13 07:48:40|15094.3|15092.3|15094.3|15092.3|15094.3|15092.3|15093.8|15091.8|9
1628840930000|2021-08-13 07:48:50|15094.4|15092.4|15094.6|15092.6|15094.7|15092.7|15094.2|15092.2|2
1628840940000|2021-08-13 07:49:00|15094.7|15092.7|15094.6|15092.6|15094.7|15092.7|15094.3|15092.3|4
1628840950000|2021-08-13 07:49:10|15094.4|15092.4|15094.6|15092.6|15094.6|15092.6|15094.4|15092.4|0
1628840960000|2021-08-13 07:49:20|15094.4|15092.4|15094.3|15092.3|15094.4|15092.4|15094.1|15092.1|4
1628840970000|2021-08-13 07:49:30|15094.2|15092.2|15094.2|15092.2|15094.3|15092.3|15094.2|15092.2|0
1628840980000|2021-08-13 07:49:40|15094.3|15092.3|15094.3|15092.3|15094.6|15092.6|15094.3|15092.3|2
1628841000000|2021-08-13 07:50:00|15094.2|15092.2|15094.3|15092.3|15094.3|15092.3|15094.1|15092.1|2
1628841010000|2021-08-13 07:50:10|15094.6|15092.6|15094.8|15092.8|15094.8|15092.8|15094.6|15092.6|2
1628841020000|2021-08-13 07:50:20|15094.7|15092.7|15095.1|15093.1|15095.1|15093.1|15094.7|15092.7|5
1628841030000|2021-08-13 07:50:30|15095.3|15093.3|15095.9|15093.9|15095.9|15093.9|15095.3|15093.3|16
1628841040000|2021-08-13 07:50:40|15096.1|15094.1|15096.6|15094.6|15096.6|15094.6|15096.1|15094.1|7
1628841050000|2021-08-13 07:50:50|15096.4|15094.4|15095.8|15093.8|15096.4|15094.4|15095.8|15093.8|8
1628841060000|2021-08-13 07:51:00|15095.9|15093.9|15096.6|15094.6|15096.6|15094.6|15095.8|15093.8|3
1628841070000|2021-08-13 07:51:10|15096.4|15094.4|15096.3|15094.3|15096.4|15094.4|15096.1|15094.1|4
1628841080000|2021-08-13 07:51:20|15096.2|15094.2|15096.6|15094.6|15096.6|15094.6|15096.1|15094.1|2
1628841090000|2021-08-13 07:51:30|15096.7|15094.7|15097.1|15095.1|15097.2|15095.2|15096.7|15094.7|20
1628841100000|2021-08-13 07:51:40|15097.2|15095.2|15098.2|15096.2|15098.2|15096.2|15097.1|15095.1|70
1628841110000|2021-08-13 07:51:50|15098.1|15096.1|15100.8|15098.8|15101.3|15099.3|15097.9|15095.9|218
1628841120000|2021-08-13 07:52:00|15100.9|15098.9|15100.8|15098.8|15101.1|15099.1|15099.8|15097.8|21
1628841130000|2021-08-13 07:52:10|15100.9|15098.9|15101.6|15099.6|15101.6|15099.6|15100.8|15098.8|19
1628841140000|2021-08-13 07:52:20|15101.4|15099.4|15101.6|15099.6|15101.7|15099.7|15101.2|15099.2|13
1628841150000|2021-08-13 07:52:30|15101.4|15099.4|15101.1|15099.1|15102.2|15100.2|15101.1|15099.1|36
1628841160000|2021-08-13 07:52:40|15101.2|15099.2|15101.6|15099.6|15101.7|15099.7|15101.1|15099.1|4
1628841170000|2021-08-13 07:52:50|15101.7|15099.7|15100.6|15098.6|15101.7|15099.7|15099.9|15097.9|29
1628841180000|2021-08-13 07:53:00|15100.4|15098.4|15100.4|15098.4|15100.8|15098.8|15100.4|15098.4|2
1628841190000|2021-08-13 07:53:10|15100.6|15098.6|15100.3|15098.3|15100.8|15098.8|15100.2|15098.2|11
1628841200000|2021-08-13 07:53:20|15100.2|15098.2|15101.3|15099.3|15101.3|15099.3|15100.2|15098.2|10
1628841210000|2021-08-13 07:53:30|15101.2|15099.2|15100.3|15098.3|15101.3|15099.3|15100.3|15098.3|23
1628841220000|2021-08-13 07:53:40|15100.4|15098.4|15100.8|15098.8|15100.9|15098.9|15100.3|15098.3|19
1628841230000|2021-08-13 07:53:50|15100.9|15098.9|15101.1|15099.1|15101.3|15099.3|15100.8|15098.8|0
1628841240000|2021-08-13 07:54:00|15101.2|15099.2|15102.1|15100.1|15102.1|15100.1|15101.2|15099.2|7
1628841250000|2021-08-13 07:54:10|15101.9|15099.9|15103.1|15101.1|15103.4|15101.4|15101.9|15099.9|42
1628841260000|2021-08-13 07:54:20|15103.2|15101.2|15102.9|15100.9|15103.3|15101.3|15102.9|15100.9|17
1628841270000|2021-08-13 07:54:30|15103.1|15101.1|15103.4|15101.4|15103.4|15101.4|15103.1|15101.1|6
1628841280000|2021-08-13 07:54:40|15103.3|15101.3|15103.2|15101.2|15103.4|15101.4|15102.9|15100.9|23
1628841290000|2021-08-13 07:54:50|15103.1|15101.1|15104.1|15102.1|15104.8|15102.8|15103.1|15101.1|69
1628841300000|2021-08-13 07:55:00|15104.2|15102.2|15103.6|15101.6|15104.3|15102.3|15103.3|15101.3|26
1628841310000|2021-08-13 07:55:10|15103.7|15101.7|15103.7|15101.7|15103.8|15101.8|15103.6|15101.6|1
1628841320000|2021-08-13 07:55:20|15103.8|15101.8|15104.2|15102.2|15104.4|15102.4|15103.8|15101.8|9
1628841330000|2021-08-13 07:55:30|15104.1|15102.1|15104.3|15102.3|15104.3|15102.3|15103.8|15101.8|14
1628841340000|2021-08-13 07:55:40|15104.2|15102.2|15104.1|15102.1|15104.3|15102.3|15104.1|15102.1|3
1628841350000|2021-08-13 07:55:50|15104.2|15102.2|15103.9|15101.9|15104.2|15102.2|15103.9|15101.9|4
1628841360000|2021-08-13 07:56:00|15104.1|15102.1|15104.1|15102.1|15104.4|15102.4|15103.8|15101.8|19
1628841370000|2021-08-13 07:56:10|15103.9|15101.9|15103.8|15101.8|15104.1|15102.1|15103.7|15101.7|1
1628841380000|2021-08-13 07:56:20|15103.7|15101.7|15103.8|15101.8|15103.9|15101.9|15103.7|15101.7|0
1628841390000|2021-08-13 07:56:30|15103.9|15101.9|15103.7|15101.7|15103.9|15101.9|15103.4|15101.4|10
1628841400000|2021-08-13 07:56:40|15103.8|15101.8|15103.8|15101.8|15104.2|15102.2|15103.7|15101.7|8
1628841410000|2021-08-13 07:56:50|15103.7|15101.7|15104.1|15102.1|15104.2|15102.2|15103.7|15101.7|10
1628841420000|2021-08-13 07:57:00|15103.9|15101.9|15103.8|15101.8|15104.1|15102.1|15103.4|15101.4|9
1628841430000|2021-08-13 07:57:10|15103.7|15101.7|15103.4|15101.4|15103.8|15101.8|15103.3|15101.3|17
1628841440000|2021-08-13 07:57:20|15103.6|15101.6|15103.3|15101.3|15103.6|15101.6|15102.6|15100.6|14
1628841450000|2021-08-13 07:57:30|15103.2|15101.2|15102.8|15100.8|15103.4|15101.4|15102.6|15100.6|9
1628841460000|2021-08-13 07:57:40|15102.7|15100.7|15102.3|15100.3|15102.8|15100.8|15102.3|15100.3|7
1628841470000|2021-08-13 07:57:50|15102.1|15100.1|15101.6|15099.6|15102.2|15100.2|15101.6|15099.6|4
1628841480000|2021-08-13 07:58:00|15101.7|15099.7|15101.3|15099.3|15101.7|15099.7|15101.3|15099.3|8
1628841490000|2021-08-13 07:58:10|15101.4|15099.4|15101.2|15099.2|15101.4|15099.4|15101.2|15099.2|2
1628841500000|2021-08-13 07:58:20|15100.9|15098.9|15102.1|15100.1|15102.3|15100.3|15100.8|15098.8|46
1628841510000|2021-08-13 07:58:30|15101.9|15099.9|15102.2|15100.2|15102.6|15100.6|15101.6|15099.6|13
1628841520000|2021-08-13 07:58:40|15102.1|15100.1|15102.8|15100.8|15102.9|15100.9|15102.1|15100.1|8
1628841530000|2021-08-13 07:58:50|15102.7|15100.7|15103.3|15101.3|15103.3|15101.3|15102.7|15100.7|3
1628841540000|2021-08-13 07:59:00|15103.2|15101.2|15101.4|15099.4|15103.3|15101.3|15101.4|15099.4|23
1628841550000|2021-08-13 07:59:10|15101.3|15099.3|15101.3|15099.3|15101.6|15099.6|15100.8|15098.8|8
1628841560000|2021-08-13 07:59:20|15101.2|15099.2|15101.1|15099.1|15101.3|15099.3|15100.9|15098.9|5
1628841570000|2021-08-13 07:59:30|15100.9|15098.9|15100.6|15098.6|15100.9|15098.9|15100.3|15098.3|2
1628841580000|2021-08-13 07:59:40|15100.7|15098.7|15100.3|15098.3|15100.9|15098.9|15100.2|15098.2|2
1628841590000|2021-08-13 07:59:50|15100.2|15098.2|15100.3|15098.3|15100.4|15098.4|15100.2|15098.2|1
1628841600000|2021-08-13 08:00:00|15100.4|15098.4|15100.2|15098.2|15101.3|15099.3|15100.2|15098.2|32
1628841610000|2021-08-13 08:00:10|15100.1|15098.1|15098.9|15096.9|15100.1|15098.1|15098.8|15096.8|19
1628841620000|2021-08-13 08:00:20|15098.8|15096.8|15099.3|15097.3|15099.6|15097.6|15098.4|15096.4|18
1628841630000|2021-08-13 08:00:30|15099.2|15097.2|15099.3|15097.3|15099.3|15097.3|15098.9|15096.9|10
1628841640000|2021-08-13 08:00:40|15099.4|15097.4|15099.6|15097.6|15099.6|15097.6|15099.3|15097.3|2
1628841650000|2021-08-13 08:00:50|15099.7|15097.7|15099.8|15097.8|15100.2|15098.2|15099.4|15097.4|6
1628841660000|2021-08-13 08:01:00|15099.6|15097.6|15099.2|15097.2|15099.6|15097.6|15098.7|15096.7|15
1628841670000|2021-08-13 08:01:10|15099.3|15097.3|15099.1|15097.1|15099.3|15097.3|15099.1|15097.1|9
1628841680000|2021-08-13 08:01:20|15098.9|15096.9|15098.9|15096.9|15099.1|15097.1|15098.8|15096.8|1
1628841690000|2021-08-13 08:01:30|15098.8|15096.8|15098.3|15096.3|15098.8|15096.8|15098.2|15096.2|14
1628841700000|2021-08-13 08:01:40|15098.2|15096.2|15098.1|15096.1|15098.6|15096.6|15097.9|15095.9|11
1628841710000|2021-08-13 08:01:50|15097.9|15095.9|15098.7|15096.7|15098.7|15096.7|15097.4|15095.4|45
1628841720000|2021-08-13 08:02:00|15099.1|15097.1|15098.7|15096.7|15099.1|15097.1|15098.4|15096.4|12
1628841730000|2021-08-13 08:02:10|15098.6|15096.6|15099.1|15097.1|15099.3|15097.3|15098.6|15096.6|24
1628841740000|2021-08-13 08:02:20|15099.2|15097.2|15098.6|15096.6|15099.2|15097.2|15098.4|15096.4|5
1628841750000|2021-08-13 08:02:30|15098.4|15096.4|15098.6|15096.6|15098.7|15096.7|15098.1|15096.1|6
1628841760000|2021-08-13 08:02:40|15098.4|15096.4|15098.2|15096.2|15098.6|15096.6|15098.2|15096.2|16
1628841770000|2021-08-13 08:02:50|15098.3|15096.3|15098.8|15096.8|15099.1|15097.1|15098.3|15096.3|15
1628841780000|2021-08-13 08:03:00|15099.1|15097.1|15099.1|15097.1|15099.4|15097.4|15099.1|15097.1|3
1628841790000|2021-08-13 08:03:10|15099.2|15097.2|15099.6|15097.6|15099.6|15097.6|15099.2|15097.2|6
1628841800000|2021-08-13 08:03:20|15099.4|15097.4|15099.1|15097.1|15099.6|15097.6|15099.1|15097.1|3
1628841810000|2021-08-13 08:03:30|15099.2|15097.2|15099.1|15097.1|15099.2|15097.2|15098.4|15096.4|13
1628841820000|2021-08-13 08:03:40|15099.2|15097.2|15098.8|15096.8|15099.2|15097.2|15098.7|15096.7|8
1628841830000|2021-08-13 08:03:50|15098.7|15096.7|15098.8|15096.8|15098.8|15096.8|15098.6|15096.6|1
1628841840000|2021-08-13 08:04:00|15098.7|15096.7|15098.6|15096.6|15098.8|15096.8|15098.2|15096.2|15
1628841850000|2021-08-13 08:04:10|15098.8|15096.8|15099.6|15097.6|15099.6|15097.6|15098.8|15096.8|15
1628841860000|2021-08-13 08:04:20|15099.4|15097.4|15099.3|15097.3|15099.6|15097.6|15099.2|15097.2|0
1628841870000|2021-08-13 08:04:30|15099.2|15097.2|15099.2|15097.2|15099.2|15097.2|15099.1|15097.1|3
1628841880000|2021-08-13 08:04:40|15099.1|15097.1|15098.9|15096.9|15099.2|15097.2|15098.9|15096.9|6
1628841890000|2021-08-13 08:04:50|15099.7|15097.7|15099.6|15097.6|15100.2|15098.2|15099.4|15097.4|33
1628841900000|2021-08-13 08:05:00|15099.7|15097.7|15098.8|15096.8|15100.1|15098.1|15098.7|15096.7|25
1628841910000|2021-08-13 08:05:10|15098.7|15096.7|15098.8|15096.8|15098.9|15096.9|15098.7|15096.7|10
1628841920000|2021-08-13 08:05:20|15098.7|15096.7|15098.8|15096.8|15098.8|15096.8|15098.7|15096.7|3
1628841930000|2021-08-13 08:05:30|15098.7|15096.7|15098.4|15096.4|15098.8|15096.8|15098.4|15096.4|4
1628841940000|2021-08-13 08:05:40|15098.6|15096.6|15099.2|15097.2|15099.3|15097.3|15098.4|15096.4|10
1628841950000|2021-08-13 08:05:50|15099.3|15097.3|15099.3|15097.3|15099.6|15097.6|15098.9|15096.9|21
1628841960000|2021-08-13 08:06:00|15099.4|15097.4|15099.1|15097.1|15099.4|15097.4|15098.9|15096.9|9
1628841970000|2021-08-13 08:06:10|15098.9|15096.9|15099.7|15097.7|15099.7|15097.7|15098.9|15096.9|11
1628841980000|2021-08-13 08:06:20|15099.6|15097.6|15099.1|15097.1|15099.6|15097.6|15099.1|15097.1|8
1628841990000|2021-08-13 08:06:30|15099.2|15097.2|15098.4|15096.4|15099.2|15097.2|15098.3|15096.3|10
1628842000000|2021-08-13 08:06:40|15098.3|15096.3|15097.8|15095.8|15098.3|15096.3|15097.7|15095.7|12
1628842010000|2021-08-13 08:06:50|15097.9|15095.9|15097.4|15095.4|15097.9|15095.9|15097.4|15095.4|10
1628842020000|2021-08-13 08:07:00|15097.3|15095.3|15098.1|15096.1|15098.3|15096.3|15097.1|15095.1|32
1628842030000|2021-08-13 08:07:10|15097.9|15095.9|15097.7|15095.7|15097.9|15095.9|15097.7|15095.7|3
1628842040000|2021-08-13 08:07:20|15097.6|15095.6|15097.6|15095.6|15097.6|15095.6|15097.1|15095.1|10
1628842050000|2021-08-13 08:07:30|15097.7|15095.7|15097.3|15095.3|15097.7|15095.7|15097.3|15095.3|4
1628842060000|2021-08-13 08:07:40|15097.4|15095.4|15096.8|15094.8|15097.4|15095.4|15096.8|15094.8|11
1628842070000|2021-08-13 08:07:50|15096.7|15094.7|15096.8|15094.8|15096.9|15094.9|15096.3|15094.3|24
1628842080000|2021-08-13 08:08:00|15096.9|15094.9|15096.4|15094.4|15096.9|15094.9|15096.1|15094.1|23
1628842090000|2021-08-13 08:08:10|15096.6|15094.6|15095.6|15093.6|15096.6|15094.6|15095.6|15093.6|14
1628842100000|2021-08-13 08:08:20|15095.7|15093.7|15095.6|15093.6|15095.7|15093.7|15095.4|15093.4|11
1628842110000|2021-08-13 08:08:30|15095.7|15093.7|15094.4|15092.4|15095.7|15093.7|15094.4|15092.4|26
1628842120000|2021-08-13 08:08:40|15094.3|15092.3|15094.1|15092.1|15094.3|15092.3|15093.9|15091.9|15
1628842130000|2021-08-13 08:08:50|15094.2|15092.2|15094.1|15092.1|15094.6|15092.6|15094.1|15092.1|24
1628842140000|2021-08-13 08:09:00|15093.8|15091.8|15094.6|15092.6|15094.7|15092.7|15093.8|15091.8|20
1628842150000|2021-08-13 08:09:10|15094.7|15092.7|15095.2|15093.2|15095.3|15093.3|15094.7|15092.7|3
1628842160000|2021-08-13 08:09:20|15095.3|15093.3|15094.9|15092.9|15095.3|15093.3|15094.9|15092.9|3
1628842170000|2021-08-13 08:09:30|15095.1|15093.1|15095.3|15093.3|15095.3|15093.3|15094.6|15092.6|6
1628842180000|2021-08-13 08:09:40|15095.2|15093.2|15095.1|15093.1|15095.3|15093.3|15094.8|15092.8|2
1628842190000|2021-08-13 08:09:50|15094.9|15092.9|15094.9|15092.9|15095.2|15093.2|15094.9|15092.9|1
1628842200000|2021-08-13 08:10:00|15094.6|15092.6|15094.3|15092.3|15094.9|15092.9|15093.8|15091.8|26
1628842210000|2021-08-13 08:10:10|15094.4|15092.4|15094.6|15092.6|15094.8|15092.8|15094.3|15092.3|5
1628842220000|2021-08-13 08:10:20|15094.4|15092.4|15093.6|15091.6|15094.6|15092.6|15093.4|15091.4|17
1628842230000|2021-08-13 08:10:30|15093.4|15091.4|15093.1|15091.1|15093.4|15091.4|15093.1|15091.1|15
1628842240000|2021-08-13 08:10:40|15092.9|15090.9|15092.9|15090.9|15092.9|15090.9|15092.9|15090.9|2
1628842250000|2021-08-13 08:10:50|15092.8|15090.8|15093.3|15091.3|15093.3|15091.3|15092.4|15090.4|28
1628842260000|2021-08-13 08:11:00|15093.2|15091.2|15093.3|15091.3|15093.6|15091.6|15092.8|15090.8|10
1628842270000|2021-08-13 08:11:10|15093.4|15091.4|15092.8|15090.8|15093.4|15091.4|15092.8|15090.8|48
1628842280000|2021-08-13 08:11:20|15092.7|15090.7|15093.1|15091.1|15093.3|15091.3|15092.7|15090.7|9
1628842290000|2021-08-13 08:11:30|15093.2|15091.2|15093.6|15091.6|15093.7|15091.7|15093.1|15091.1|14
1628842300000|2021-08-13 08:11:40|15093.4|15091.4|15093.9|15091.9|15094.1|15092.1|15093.4|15091.4|7
1628842310000|2021-08-13 08:11:50|15093.8|15091.8|15093.8|15091.8|15093.9|15091.9|15093.7|15091.7|4
1628842320000|2021-08-13 08:12:00|15093.9|15091.9|15094.1|15092.1|15094.3|15092.3|15093.7|15091.7|7
1628842330000|2021-08-13 08:12:10|15094.2|15092.2|15093.6|15091.6|15094.3|15092.3|15093.6|15091.6|18
1628842340000|2021-08-13 08:12:20|15093.4|15091.4|15093.2|15091.2|15093.6|15091.6|15092.9|15090.9|9
1628842350000|2021-08-13 08:12:30|15093.3|15091.3|15093.1|15091.1|15093.8|15091.8|15093.1|15091.1|30
1628842360000|2021-08-13 08:12:40|15093.3|15091.3|15093.3|15091.3|15093.4|15091.4|15093.3|15091.3|0
1628842370000|2021-08-13 08:12:50|15093.4|15091.4|15093.3|15091.3|15093.4|15091.4|15092.9|15090.9|16
1628842380000|2021-08-13 08:13:00|15093.7|15091.7|15094.2|15092.2|15094.3|15092.3|15093.6|15091.6|13
1628842390000|2021-08-13 08:13:10|15094.1|15092.1|15094.2|15092.2|15094.2|15092.2|15093.7|15091.7|12
1628842400000|2021-08-13 08:13:20|15094.1|15092.1|15094.1|15092.1|15094.4|15092.4|15094.1|15092.1|8
1628842410000|2021-08-13 08:13:30|15093.9|15091.9|15094.3|15092.3|15094.4|15092.4|15093.6|15091.6|21
1628842420000|2021-08-13 08:13:40|15094.4|15092.4|15095.1|15093.1|15095.3|15093.3|15094.3|15092.3|13
1628842430000|2021-08-13 08:13:50|15095.2|15093.2|15095.3|15093.3|15095.6|15093.6|15094.9|15092.9|10
1628842440000|2021-08-13 08:14:00|15095.4|15093.4|15095.9|15093.9|15095.9|15093.9|15095.3|15093.3|26
1628842450000|2021-08-13 08:14:10|15095.8|15093.8|15095.2|15093.2|15095.8|15093.8|15094.9|15092.9|12
1628842460000|2021-08-13 08:14:20|15095.1|15093.1|15095.1|15093.1|15095.2|15093.2|15094.9|15092.9|6
1628842470000|2021-08-13 08:14:30|15094.8|15092.8|15095.2|15093.2|15095.4|15093.4|15094.6|15092.6|36
1628842480000|2021-08-13 08:14:40|15095.3|15093.3|15094.9|15092.9|15095.3|15093.3|15094.8|15092.8|35
1628842490000|2021-08-13 08:14:50|15095.1|15093.1|15094.8|15092.8|15095.1|15093.1|15094.8|15092.8|9
1628842500000|2021-08-13 08:15:00|15094.7|15092.7|15094.3|15092.3|15094.7|15092.7|15094.1|15092.1|13
1628842510000|2021-08-13 08:15:10|15094.4|15092.4|15094.8|15092.8|15094.9|15092.9|15094.4|15092.4|6
1628842520000|2021-08-13 08:15:20|15094.9|15092.9|15094.8|15092.8|15094.9|15092.9|15094.7|15092.7|6
1628842530000|2021-08-13 08:15:30|15094.7|15092.7|15094.8|15092.8|15094.8|15092.8|15094.7|15092.7|2
1628842540000|2021-08-13 08:15:40|15094.9|15092.9|15094.8|15092.8|15095.1|15093.1|15094.8|15092.8|7
1628842550000|2021-08-13 08:15:50|15094.9|15092.9|15095.6|15093.6|15095.7|15093.7|15094.9|15092.9|7
1628842560000|2021-08-13 08:16:00|15095.3|15093.3|15095.2|15093.2|15095.3|15093.3|15095.1|15093.1|3
1628842570000|2021-08-13 08:16:10|15095.1|15093.1|15095.1|15093.1|15095.2|15093.2|15095.1|15093.1|0
1628842580000|2021-08-13 08:16:20|15095.2|15093.2|15095.7|15093.7|15095.7|15093.7|15095.1|15093.1|5
1628842590000|2021-08-13 08:16:30|15096.3|15094.3|15098.3|15096.3|15098.8|15096.8|15096.2|15094.2|77
1628842600000|2021-08-13 08:16:40|15098.6|15096.6|15098.3|15096.3|15098.7|15096.7|15098.1|15096.1|14
1628842610000|2021-08-13 08:16:50|15098.1|15096.1|15098.1|15096.1|15098.4|15096.4|15098.1|15096.1|10
1628842620000|2021-08-13 08:17:00|15097.8|15095.8|15097.6|15095.6|15097.8|15095.8|15097.6|15095.6|2
1628842630000|2021-08-13 08:17:10|15097.4|15095.4|15097.2|15095.2|15097.4|15095.4|15096.9|15094.9|9
1628842640000|2021-08-13 08:17:20|15097.3|15095.3|15096.8|15094.8|15097.3|15095.3|15096.8|15094.8|5
1628842650000|2021-08-13 08:17:30|15096.7|15094.7|15097.1|15095.1|15097.1|15095.1|15096.7|15094.7|2
1628842660000|2021-08-13 08:17:40|15097.2|15095.2|15097.3|15095.3|15097.7|15095.7|15097.2|15095.2|7
1628842670000|2021-08-13 08:17:50|15097.2|15095.2|15095.8|15093.8|15097.2|15095.2|15095.4|15093.4|30
1628842680000|2021-08-13 08:18:00|15095.7|15093.7|15095.6|15093.6|15095.7|15093.7|15095.3|15093.3|7
1628842690000|2021-08-13 08:18:10|15095.3|15093.3|15095.9|15093.9|15096.2|15094.2|15095.3|15093.3|19
1628842700000|2021-08-13 08:18:20|15096.1|15094.1|15096.8|15094.8|15097.1|15095.1|15095.8|15093.8|8
1628842710000|2021-08-13 08:18:30|15096.7|15094.7|15096.3|15094.3|15096.7|15094.7|15096.3|15094.3|2
1628842720000|2021-08-13 08:18:40|15096.4|15094.4|15097.1|15095.1|15097.1|15095.1|15096.4|15094.4|3
1628842730000|2021-08-13 08:18:50|15096.9|15094.9|15097.2|15095.2|15097.2|15095.2|15096.7|15094.7|12
1628842740000|2021-08-13 08:19:00|15097.1|15095.1|15096.9|15094.9|15097.1|15095.1|15096.8|15094.8|6
1628842750000|2021-08-13 08:19:10|15097.1|15095.1|15097.1|15095.1|15097.1|15095.1|15096.9|15094.9|1
1628842760000|2021-08-13 08:19:20|15097.2|15095.2|15097.8|15095.8|15098.2|15096.2|15097.1|15095.1|21
1628842770000|2021-08-13 08:19:30|15097.9|15095.9|15096.8|15094.8|15098.1|15096.1|15096.8|15094.8|31
1628842780000|2021-08-13 08:19:40|15096.7|15094.7|15096.6|15094.6|15096.7|15094.7|15096.4|15094.4|0
1628842790000|2021-08-13 08:19:50|15096.3|15094.3|15096.3|15094.3|15096.6|15094.6|15096.2|15094.2|4
1628842800000|2021-08-13 08:20:00|15096.2|15094.2|15097.4|15095.4|15097.4|15095.4|15096.1|15094.1|21
1628842810000|2021-08-13 08:20:10|15097.2|15095.2|15096.8|15094.8|15097.2|15095.2|15096.8|15094.8|7
1628842820000|2021-08-13 08:20:20|15096.9|15094.9|15097.2|15095.2|15097.2|15095.2|15096.8|15094.8|2
1628842830000|2021-08-13 08:20:30|15097.3|15095.3|15097.9|15095.9|15097.9|15095.9|15097.3|15095.3|14
1628842840000|2021-08-13 08:20:40|15098.1|15096.1|15097.7|15095.7|15098.2|15096.2|15097.7|15095.7|9
1628842850000|2021-08-13 08:20:50|15097.3|15095.3|15096.9|15094.9|15097.3|15095.3|15096.9|15094.9|23
1628842860000|2021-08-13 08:21:00|15097.1|15095.1|15096.8|15094.8|15097.1|15095.1|15096.7|15094.7|17
1628842870000|2021-08-13 08:21:10|15096.9|15094.9|15097.3|15095.3|15097.3|15095.3|15096.9|15094.9|11
1628842880000|2021-08-13 08:21:20|15097.2|15095.2|15097.2|15095.2|15097.4|15095.4|15097.2|15095.2|3
1628842890000|2021-08-13 08:21:30|15097.3|15095.3|15097.2|15095.2|15097.3|15095.3|15097.2|15095.2|4
1628842900000|2021-08-13 08:21:40|15097.3|15095.3|15097.6|15095.6|15097.6|15095.6|15097.2|15095.2|0
1628842910000|2021-08-13 08:21:50|15097.4|15095.4|15097.6|15095.6|15097.7|15095.7|15097.4|15095.4|3
1628842920000|2021-08-13 08:22:00|15097.8|15095.8|15098.6|15096.6|15098.6|15096.6|15097.8|15095.8|9
1628842930000|2021-08-13 08:22:10|15098.4|15096.4|15098.6|15096.6|15098.6|15096.6|15098.2|15096.2|7
1628842940000|2021-08-13 08:22:20|15098.4|15096.4|15097.3|15095.3|15099.3|15097.3|15097.1|15095.1|40
1628842950000|2021-08-13 08:22:30|15097.4|15095.4|15097.6|15095.6|15097.6|15095.6|15097.2|15095.2|1
1628842960000|2021-08-13 08:22:40|15097.4|15095.4|15097.8|15095.8|15098.1|15096.1|15097.4|15095.4|6
1628842970000|2021-08-13 08:22:50|15097.9|15095.9|15098.8|15096.8|15098.9|15096.9|15097.8|15095.8|10
1628842980000|2021-08-13 08:23:00|15098.3|15096.3|15097.8|15095.8|15098.6|15096.6|15097.8|15095.8|4
1628842990000|2021-08-13 08:23:10|15097.7|15095.7|15097.6|15095.6|15097.8|15095.8|15097.6|15095.6|2
1628843000000|2021-08-13 08:23:20|15097.7|15095.7|15097.6|15095.6|15097.7|15095.7|15097.4|15095.4|0
1628843010000|2021-08-13 08:23:30|15097.4|15095.4|15097.3|15095.3|15097.6|15095.6|15097.3|15095.3|3
1628843020000|2021-08-13 08:23:40|15097.4|15095.4|15097.3|15095.3|15097.4|15095.4|15097.2|15095.2|3
1628843030000|2021-08-13 08:23:50|15097.2|15095.2|15097.1|15095.1|15097.3|15095.3|15096.9|15094.9|1
1628843040000|2021-08-13 08:24:00|15096.9|15094.9|15097.6|15095.6|15097.6|15095.6|15096.9|15094.9|2
1628843050000|2021-08-13 08:24:10|15098.1|15096.1|15098.6|15096.6|15098.6|15096.6|15097.6|15095.6|18
1628843060000|2021-08-13 08:24:20|15098.4|15096.4|15098.6|15096.6|15098.6|15096.6|15098.4|15096.4|0
1628843070000|2021-08-13 08:24:30|15098.4|15096.4|15098.1|15096.1|15098.6|15096.6|15097.7|15095.7|4
1628843080000|2021-08-13 08:24:40|15097.9|15095.9|15098.6|15096.6|15098.6|15096.6|15097.9|15095.9|2
1628843090000|2021-08-13 08:24:50|15098.7|15096.7|15099.2|15097.2|15099.2|15097.2|15098.4|15096.4|8
1628843100000|2021-08-13 08:25:00|15099.3|15097.3|15098.8|15096.8|15099.3|15097.3|15098.8|15096.8|11
1628843110000|2021-08-13 08:25:10|15098.7|15096.7|15098.3|15096.3|15098.7|15096.7|15098.2|15096.2|8
1628843120000|2021-08-13 08:25:20|15098.2|15096.2|15098.1|15096.1|15098.4|15096.4|15097.8|15095.8|8
1628843130000|2021-08-13 08:25:30|15097.9|15095.9|15098.1|15096.1|15098.1|15096.1|15097.9|15095.9|2
1628843140000|2021-08-13 08:25:40|15097.9|15095.9|15098.3|15096.3|15098.3|15096.3|15097.9|15095.9|7
1628843150000|2021-08-13 08:25:50|15098.4|15096.4|15098.1|15096.1|15098.4|15096.4|15098.1|15096.1|4
1628843160000|2021-08-13 08:26:00|15097.9|15095.9|15097.7|15095.7|15098.1|15096.1|15097.7|15095.7|3
1628843170000|2021-08-13 08:26:10|15097.6|15095.6|15097.8|15095.8|15097.8|15095.8|15097.6|15095.6|6
1628843180000|2021-08-13 08:26:20|15097.7|15095.7|15097.8|15095.8|15098.1|15096.1|15097.7|15095.7|2
1628843190000|2021-08-13 08:26:30|15097.7|15095.7|15097.9|15095.9|15098.1|15096.1|15097.7|15095.7|2
1628843200000|2021-08-13 08:26:40|15097.8|15095.8|15097.8|15095.8|15097.9|15095.9|15097.8|15095.8|5
1628843210000|2021-08-13 08:26:50|15098.1|15096.1|15097.8|15095.8|15098.1|15096.1|15097.8|15095.8|3
1628843220000|2021-08-13 08:27:00|15097.9|15095.9|15097.8|15095.8|15098.1|15096.1|15097.8|15095.8|3
1628843230000|2021-08-13 08:27:10|15097.7|15095.7|15098.1|15096.1|15098.1|15096.1|15097.7|15095.7|2
1628843240000|2021-08-13 08:27:20|15098.2|15096.2|15098.1|15096.1|15098.3|15096.3|15098.1|15096.1|6
1628843250000|2021-08-13 08:27:30|15098.2|15096.2|15098.1|15096.1|15098.3|15096.3|15098.1|15096.1|1
1628843260000|2021-08-13 08:27:40|15098.2|15096.2|15097.8|15095.8|15098.3|15096.3|15097.8|15095.8|2
1628843270000|2021-08-13 08:27:50|15097.7|15095.7|15097.7|15095.7|15097.7|15095.7|15097.6|15095.6|2
1628843280000|2021-08-13 08:28:00|15097.6|15095.6|15097.3|15095.3|15097.7|15095.7|15097.3|15095.3|3
1628843290000|2021-08-13 08:28:10|15097.2|15095.2|15097.3|15095.3|15097.4|15095.4|15097.2|15095.2|3
1628843300000|2021-08-13 08:28:20|15097.4|15095.4|15097.3|15095.3|15097.4|15095.4|15097.3|15095.3|1
1628843310000|2021-08-13 08:28:30|15097.2|15095.2|15097.3|15095.3|15097.4|15095.4|15097.2|15095.2|6
1628843320000|2021-08-13 08:28:40|15097.4|15095.4|15096.8|15094.8|15097.4|15095.4|15096.7|15094.7|17
1628843330000|2021-08-13 08:28:50|15096.7|15094.7|15096.8|15094.8|15096.9|15094.9|15096.7|15094.7|8
1628843340000|2021-08-13 08:29:00|15096.7|15094.7|15096.8|15094.8|15097.1|15095.1|15096.7|15094.7|2
1628843350000|2021-08-13 08:29:10|15096.7|15094.7|15096.6|15094.6|15096.8|15094.8|15096.6|15094.6|5
1628843360000|2021-08-13 08:29:20|15096.7|15094.7|15096.8|15094.8|15096.8|15094.8|15096.6|15094.6|3
1628843370000|2021-08-13 08:29:30|15096.9|15094.9|15097.1|15095.1|15097.1|15095.1|15096.9|15094.9|0
1628843380000|2021-08-13 08:29:40|15096.9|15094.9|15096.6|15094.6|15096.9|15094.9|15096.4|15094.4|4
1628843390000|2021-08-13 08:29:50|15096.4|15094.4|15096.2|15094.2|15096.6|15094.6|15096.2|15094.2|8
1628843400000|2021-08-13 08:30:00|15096.6|15094.6|15096.1|15094.1|15096.8|15094.8|15095.9|15093.9|15
1628843410000|2021-08-13 08:30:10|15095.9|15093.9|15095.4|15093.4|15095.9|15093.9|15095.4|15093.4|8
1628843420000|2021-08-13 08:30:20|15095.3|15093.3|15095.6|15093.6|15095.7|15093.7|15095.3|15093.3|9
1628843430000|2021-08-13 08:30:30|15095.4|15093.4|15095.3|15093.3|15095.4|15093.4|15095.2|15093.2|0
1628843440000|2021-08-13 08:30:40|15095.2|15093.2|15094.1|15092.1|15095.2|15093.2|15094.1|15092.1|30
1628843450000|2021-08-13 08:30:50|15094.2|15092.2|15094.3|15092.3|15094.4|15092.4|15094.1|15092.1|6
1628843460000|2021-08-13 08:31:00|15094.2|15092.2|15093.9|15091.9|15094.3|15092.3|15093.8|15091.8|12
1628843470000|2021-08-13 08:31:10|15093.7|15091.7|15093.8|15091.8|15093.8|15091.8|15093.3|15091.3|25
1628843480000|2021-08-13 08:31:20|15093.9|15091.9|15095.1|15093.1|15095.1|15093.1|15093.9|15091.9|19
1628843490000|2021-08-13 08:31:30|15094.9|15092.9|15095.3|15093.3|15095.3|15093.3|15094.9|15092.9|3
1628843500000|2021-08-13 08:31:40|15095.2|15093.2|15095.1|15093.1|15095.2|15093.2|15094.8|15092.8|6
1628843510000|2021-08-13 08:31:50|15094.9|15092.9|15095.3|15093.3|15095.4|15093.4|15094.8|15092.8|2
1628843520000|2021-08-13 08:32:00|15095.2|15093.2|15095.3|15093.3|15095.6|15093.6|15095.2|15093.2|4
1628843530000|2021-08-13 08:32:10|15095.4|15093.4|15095.8|15093.8|15095.8|15093.8|15095.4|15093.4|4
1628843540000|2021-08-13 08:32:20|15095.7|15093.7|15096.1|15094.1|15096.1|15094.1|15095.7|15093.7|5
1628843550000|2021-08-13 08:32:30|15095.9|15093.9|15095.8|15093.8|15095.9|15093.9|15095.8|15093.8|1
1628843560000|2021-08-13 08:32:40|15095.9|15093.9|15095.9|15093.9|15095.9|15093.9|15095.8|15093.8|1
1628843570000|2021-08-13 08:32:50|15095.8|15093.8|15095.9|15093.9|15096.1|15094.1|15095.8|15093.8|0
1628843580000|2021-08-13 08:33:00|15096.1|15094.1|15096.1|15094.1|15096.2|15094.2|15095.9|15093.9|7
1628843590000|2021-08-13 08:33:10|15096.2|15094.2|15096.8|15094.8|15096.8|15094.8|15096.1|15094.1|14
1628843600000|2021-08-13 08:33:20|15096.7|15094.7|15096.6|15094.6|15096.9|15094.9|15096.6|15094.6|5
1628843610000|2021-08-13 08:33:30|15096.4|15094.4|15096.6|15094.6|15096.6|15094.6|15096.1|15094.1|10
1628843620000|2021-08-13 08:33:40|15096.8|15094.8|15097.6|15095.6|15097.7|15095.7|15096.7|15094.7|14
1628843630000|2021-08-13 08:33:50|15097.7|15095.7|15097.9|15095.9|15098.1|15096.1|15097.7|15095.7|8
1628843640000|2021-08-13 08:34:00|15097.8|15095.8|15098.3|15096.3|15098.3|15096.3|15097.8|15095.8|3
1628843650000|2021-08-13 08:34:10|15098.2|15096.2|15098.1|15096.1|15098.2|15096.2|15097.8|15095.8|3
1628843660000|2021-08-13 08:34:20|15097.9|15095.9|15097.8|15095.8|15098.1|15096.1|15097.8|15095.8|1
1628843670000|2021-08-13 08:34:30|15097.9|15095.9|15097.8|15095.8|15098.1|15096.1|15097.7|15095.7|5
1628843680000|2021-08-13 08:34:40|15097.9|15095.9|15098.1|15096.1|15098.1|15096.1|15097.6|15095.6|14
1628843690000|2021-08-13 08:34:50|15098.2|15096.2|15098.3|15096.3|15098.7|15096.7|15098.1|15096.1|10
1628843700000|2021-08-13 08:35:00|15098.2|15096.2|15098.3|15096.3|15098.6|15096.6|15098.1|15096.1|3
1628843710000|2021-08-13 08:35:10|15098.2|15096.2|15098.1|15096.1|15098.3|15096.3|15098.1|15096.1|2
1628843720000|2021-08-13 08:35:20|15097.9|15095.9|15097.8|15095.8|15097.9|15095.9|15097.6|15095.6|4
1628843730000|2021-08-13 08:35:30|15098.1|15096.1|15098.3|15096.3|15098.3|15096.3|15098.1|15096.1|0
1628843740000|2021-08-13 08:35:40|15098.2|15096.2|15098.1|15096.1|15098.3|15096.3|15097.8|15095.8|2
1628843750000|2021-08-13 08:35:50|15097.9|15095.9|15098.1|15096.1|15098.3|15096.3|15097.9|15095.9|1
1628843760000|2021-08-13 08:36:00|15098.2|15096.2|15097.8|15095.8|15098.2|15096.2|15097.7|15095.7|3
1628843770000|2021-08-13 08:36:10|15097.7|15095.7|15098.1|15096.1|15098.2|15096.2|15097.7|15095.7|1
1628843780000|2021-08-13 08:36:20|15097.9|15095.9|15098.1|15096.1|15098.2|15096.2|15097.8|15095.8|1
1628843790000|2021-08-13 08:36:30|15097.9|15095.9|15097.8|15095.8|15098.1|15096.1|15097.8|15095.8|0
1628843800000|2021-08-13 08:36:40|15097.9|15095.9|15098.1|15096.1|15098.1|15096.1|15097.8|15095.8|1
1628843810000|2021-08-13 08:36:50|15097.9|15095.9|15097.8|15095.8|15098.1|15096.1|15097.7|15095.7|0
1628843820000|2021-08-13 08:37:00|15097.7|15095.7|15097.6|15095.6|15097.8|15095.8|15097.4|15095.4|8
1628843830000|2021-08-13 08:37:10|15097.3|15095.3|15097.9|15095.9|15097.9|15095.9|15097.2|15095.2|9
1628843840000|2021-08-13 08:37:20|15097.8|15095.8|15098.3|15096.3|15098.3|15096.3|15097.8|15095.8|5
1628843850000|2021-08-13 08:37:30|15098.4|15096.4|15098.7|15096.7|15098.7|15096.7|15098.4|15096.4|4
1628843860000|2021-08-13 08:37:40|15098.6|15096.6|15098.6|15096.6|15099.3|15097.3|15098.6|15096.6|25
1628843870000|2021-08-13 08:37:50|15098.7|15096.7|15099.1|15097.1|15099.2|15097.2|15098.7|15096.7|4
1628843880000|2021-08-13 08:38:00|15098.9|15096.9|15098.2|15096.2|15099.1|15097.1|15098.2|15096.2|7
1628843890000|2021-08-13 08:38:10|15098.3|15096.3|15098.6|15096.6|15098.6|15096.6|15098.2|15096.2|3
1628843900000|2021-08-13 08:38:20|15098.7|15096.7|15098.6|15096.6|15099.1|15097.1|15098.6|15096.6|29
1628843910000|2021-08-13 08:38:30|15098.9|15096.9|15098.8|15096.8|15099.1|15097.1|15098.7|15096.7|24
1628843920000|2021-08-13 08:38:40|15098.7|15096.7|15098.6|15096.6|15098.8|15096.8|15098.6|15096.6|2
1628843930000|2021-08-13 08:38:50|15098.4|15096.4|15098.7|15096.7|15098.7|15096.7|15098.4|15096.4|1
1628843940000|2021-08-13 08:39:00|15098.6|15096.6|15098.6|15096.6|15098.7|15096.7|15098.4|15096.4|3
1628843950000|2021-08-13 08:39:10|15098.7|15096.7|15098.7|15096.7|15098.7|15096.7|15098.4|15096.4|3
1628843960000|2021-08-13 08:39:20|15098.6|15096.6|15098.7|15096.7|15098.9|15096.9|15098.4|15096.4|9
1628843970000|2021-08-13 08:39:30|15098.6|15096.6|15098.8|15096.8|15098.8|15096.8|15098.6|15096.6|4
1628843980000|2021-08-13 08:39:40|15098.9|15096.9|15099.1|15097.1|15099.1|15097.1|15098.9|15096.9|3
1628843990000|2021-08-13 08:39:50|15098.9|15096.9|15099.3|15097.3|15099.6|15097.6|15098.8|15096.8|4
1628844000000|2021-08-13 08:40:00|15099.4|15097.4|15099.3|15097.3|15099.6|15097.6|15099.3|15097.3|9
1628844010000|2021-08-13 08:40:10|15099.2|15097.2|15099.3|15097.3|15099.4|15097.4|15098.8|15096.8|14
1628844020000|2021-08-13 08:40:20|15099.2|15097.2|15099.1|15097.1|15099.2|15097.2|15099.1|15097.1|0
1628844030000|2021-08-13 08:40:30|15098.9|15096.9|15098.9|15096.9|15099.1|15097.1|15098.9|15096.9|0
1628844040000|2021-08-13 08:40:40|15099.1|15097.1|15098.8|15096.8|15099.1|15097.1|15098.7|15096.7|4
1628844050000|2021-08-13 08:40:50|15098.7|15096.7|15098.6|15096.6|15098.9|15096.9|15098.4|15096.4|2
1628844060000|2021-08-13 08:41:00|15098.7|15096.7|15098.8|15096.8|15098.9|15096.9|15098.6|15096.6|0
1628844070000|2021-08-13 08:41:10|15098.7|15096.7|15098.8|15096.8|15098.8|15096.8|15098.6|15096.6|4
1628844080000|2021-08-13 08:41:20|15098.7|15096.7|15099.6|15097.6|15099.8|15097.8|15098.7|15096.7|19
1628844090000|2021-08-13 08:41:30|15099.4|15097.4|15099.9|15097.9|15100.1|15098.1|15099.4|15097.4|23
1628844100000|2021-08-13 08:41:40|15100.1|15098.1|15099.7|15097.7|15100.1|15098.1|15099.6|15097.6|5
1628844110000|2021-08-13 08:41:50|15099.6|15097.6|15099.1|15097.1|15099.7|15097.7|15099.1|15097.1|7
1628844120000|2021-08-13 08:42:00|15099.2|15097.2|15099.1|15097.1|15099.2|15097.2|15098.9|15096.9|6
1628844130000|2021-08-13 08:42:10|15099.2|15097.2|15099.3|15097.3|15099.4|15097.4|15099.1|15097.1|2
1628844140000|2021-08-13 08:42:20|15099.4|15097.4|15099.3|15097.3|15099.6|15097.6|15099.2|15097.2|8
1628844150000|2021-08-13 08:42:30|15099.4|15097.4|15099.4|15097.4|15099.6|15097.6|15099.2|15097.2|2
1628844160000|2021-08-13 08:42:40|15099.3|15097.3|15099.6|15097.6|15099.8|15097.8|15099.3|15097.3|2
1628844170000|2021-08-13 08:42:50|15099.7|15097.7|15099.6|15097.6|15099.7|15097.7|15099.6|15097.6|2
1628844180000|2021-08-13 08:43:00|15099.7|15097.7|15099.3|15097.3|15099.7|15097.7|15099.3|15097.3|2
1628844190000|2021-08-13 08:43:10|15099.6|15097.6|15099.6|15097.6|15099.7|15097.7|15099.4|15097.4|4
1628844200000|2021-08-13 08:43:20|15099.7|15097.7|15100.1|15098.1|15100.3|15098.3|15099.6|15097.6|9
1628844210000|2021-08-13 08:43:30|15099.9|15097.9|15100.1|15098.1|15100.3|15098.3|15099.8|15097.8|5
1628844220000|2021-08-13 08:43:40|15100.2|15098.2|15100.4|15098.4|15100.4|15098.4|15100.1|15098.1|2
1628844230000|2021-08-13 08:43:50|15100.3|15098.3|15100.6|15098.6|15100.7|15098.7|15099.9|15097.9|8
1628844240000|2021-08-13 08:44:00|15100.4|15098.4|15099.9|15097.9|15100.8|15098.8|15099.9|15097.9|21
1628844250000|2021-08-13 08:44:10|15100.1|15098.1|15100.6|15098.6|15100.6|15098.6|15100.1|15098.1|14
1628844260000|2021-08-13 08:44:20|15100.7|15098.7|15101.1|15099.1|15101.3|15099.3|15100.6|15098.6|12
1628844270000|2021-08-13 08:44:30|15100.9|15098.9|15101.3|15099.3|15101.3|15099.3|15100.7|15098.7|13
1628844280000|2021-08-13 08:44:40|15101.4|15099.4|15101.6|15099.6|15101.7|15099.7|15101.3|15099.3|23
1628844290000|2021-08-13 08:44:50|15101.4|15099.4|15101.3|15099.3|15101.6|15099.6|15101.3|15099.3|4
1628844300000|2021-08-13 08:45:00|15101.2|15099.2|15101.1|15099.1|15101.2|15099.2|15100.8|15098.8|4
1628844310000|2021-08-13 08:45:10|15100.9|15098.9|15101.1|15099.1|15101.3|15099.3|15100.8|15098.8|13
1628844320000|2021-08-13 08:45:20|15100.9|15098.9|15100.9|15098.9|15101.3|15099.3|15100.8|15098.8|2
1628844330000|2021-08-13 08:45:30|15101.1|15099.1|15101.3|15099.3|15101.3|15099.3|15101.1|15099.1|4
1628844340000|2021-08-13 08:45:40|15101.2|15099.2|15101.6|15099.6|15101.7|15099.7|15101.1|15099.1|10
1628844350000|2021-08-13 08:45:50|15101.4|15099.4|15101.3|15099.3|15101.6|15099.6|15101.3|15099.3|2
1628844360000|2021-08-13 08:46:00|15101.6|15099.6|15101.1|15099.1|15101.8|15099.8|15100.9|15098.9|44
1628844370000|2021-08-13 08:46:10|15101.2|15099.2|15101.3|15099.3|15101.7|15099.7|15101.1|15099.1|11
1628844380000|2021-08-13 08:46:20|15101.4|15099.4|15101.1|15099.1|15101.4|15099.4|15100.9|15098.9|16
1628844390000|2021-08-13 08:46:30|15100.9|15098.9|15100.4|15098.4|15101.1|15099.1|15100.2|15098.2|3
1628844400000|2021-08-13 08:46:40|15100.3|15098.3|15100.6|15098.6|15100.7|15098.7|15100.3|15098.3|7
1628844410000|2021-08-13 08:46:50|15100.4|15098.4|15101.2|15099.2|15101.3|15099.3|15100.4|15098.4|6
1628844420000|2021-08-13 08:47:00|15101.1|15099.1|15101.3|15099.3|15102.3|15100.3|15101.1|15099.1|26
1628844430000|2021-08-13 08:47:10|15101.2|15099.2|15101.3|15099.3|15101.7|15099.7|15101.2|15099.2|1
1628844440000|2021-08-13 08:47:20|15101.4|15099.4|15101.2|15099.2|15101.4|15099.4|15101.2|15099.2|5
1628844450000|2021-08-13 08:47:30|15101.3|15099.3|15101.4|15099.4|15101.4|15099.4|15101.2|15099.2|5
1628844460000|2021-08-13 08:47:40|15101.8|15099.8|15101.8|15099.8|15102.1|15100.1|15101.8|15099.8|1
1628844470000|2021-08-13 08:47:50|15101.9|15099.9|15102.1|15100.1|15102.1|15100.1|15101.8|15099.8|5
1628844480000|2021-08-13 08:48:00|15101.9|15099.9|15102.3|15100.3|15102.3|15100.3|15101.7|15099.7|3
1628844490000|2021-08-13 08:48:10|15102.2|15100.2|15101.2|15099.2|15102.2|15100.2|15101.1|15099.1|1
1628844500000|2021-08-13 08:48:20|15101.1|15099.1|15101.8|15099.8|15101.8|15099.8|15100.9|15098.9|8
1628844510000|2021-08-13 08:48:30|15101.9|15099.9|15101.9|15099.9|15101.9|15099.9|15101.9|15099.9|0
1628844520000|2021-08-13 08:48:40|15101.6|15099.6|15102.3|15100.3|15102.3|15100.3|15101.3|15099.3|3
1628844530000|2021-08-13 08:48:50|15102.2|15100.2|15102.3|15100.3|15102.4|15100.4|15102.1|15100.1|1
1628844540000|2021-08-13 08:49:00|15102.2|15100.2|15102.1|15100.1|15102.3|15100.3|15101.9|15099.9|3
1628844550000|2021-08-13 08:49:10|15102.2|15100.2|15102.4|15100.4|15102.7|15100.7|15101.9|15099.9|10
1628844560000|2021-08-13 08:49:20|15102.6|15100.6|15101.9|15099.9|15102.6|15100.6|15101.9|15099.9|3
1628844570000|2021-08-13 08:49:30|15101.8|15099.8|15101.9|15099.9|15101.9|15099.9|15101.8|15099.8|0
1628844580000|2021-08-13 08:49:40|15101.8|15099.8|15101.2|15099.2|15101.9|15099.9|15100.9|15098.9|4
1628844590000|2021-08-13 08:49:50|15101.1|15099.1|15101.1|15099.1|15101.3|15099.3|15100.9|15098.9|1
1628844600000|2021-08-13 08:50:00|15101.2|15099.2|15101.3|15099.3|15101.3|15099.3|15100.9|15098.9|19
1628844610000|2021-08-13 08:50:10|15101.4|15099.4|15101.1|15099.1|15101.6|15099.6|15100.8|15098.8|6
1628844620000|2021-08-13 08:50:20|15101.3|15099.3|15101.3|15099.3|15101.7|15099.7|15101.3|15099.3|2
1628844630000|2021-08-13 08:50:30|15101.4|15099.4|15101.7|15099.7|15101.8|15099.8|15101.3|15099.3|0
1628844640000|2021-08-13 08:50:40|15101.6|15099.6|15101.3|15099.3|15101.9|15099.9|15101.3|15099.3|4
1628844650000|2021-08-13 08:50:50|15101.4|15099.4|15101.4|15099.4|15101.6|15099.6|15100.8|15098.8|12
1628844660000|2021-08-13 08:51:00|15101.3|15099.3|15101.1|15099.1|15101.4|15099.4|15100.8|15098.8|3
1628844670000|2021-08-13 08:51:10|15100.9|15098.9|15099.9|15097.9|15100.9|15098.9|15099.9|15097.9|11
1628844680000|2021-08-13 08:51:20|15100.1|15098.1|15100.3|15098.3|15100.3|15098.3|15099.6|15097.6|13
1628844690000|2021-08-13 08:51:30|15100.4|15098.4|15100.1|15098.1|15100.4|15098.4|15100.1|15098.1|1
1628844700000|2021-08-13 08:51:40|15100.2|15098.2|15099.3|15097.3|15100.3|15098.3|15099.3|15097.3|13
1628844710000|2021-08-13 08:51:50|15099.4|15097.4|15100.1|15098.1|15100.1|15098.1|15099.4|15097.4|3
1628844720000|2021-08-13 08:52:00|15100.2|15098.2|15099.7|15097.7|15100.3|15098.3|15099.4|15097.4|3
1628844730000|2021-08-13 08:52:10|15099.6|15097.6|15099.6|15097.6|15099.6|15097.6|15099.1|15097.1|8
1628844740000|2021-08-13 08:52:20|15099.4|15097.4|15099.6|15097.6|15099.6|15097.6|15099.4|15097.4|0
1628844750000|2021-08-13 08:52:30|15099.4|15097.4|15099.6|15097.6|15099.6|15097.6|15099.4|15097.4|0
1628844760000|2021-08-13 08:52:40|15099.7|15097.7|15099.6|15097.6|15099.8|15097.8|15099.3|15097.3|7
1628844770000|2021-08-13 08:52:50|15099.7|15097.7|15099.6|15097.6|15099.8|15097.8|15099.1|15097.1|7
1628844780000|2021-08-13 08:53:00|15099.7|15097.7|15099.3|15097.3|15099.8|15097.8|15099.2|15097.2|6
1628844790000|2021-08-13 08:53:10|15099.2|15097.2|15099.6|15097.6|15099.6|15097.6|15098.6|15096.6|27
1628844800000|2021-08-13 08:53:20|15099.4|15097.4|15099.3|15097.3|15099.6|15097.6|15099.1|15097.1|8
1628844810000|2021-08-13 08:53:30|15099.2|15097.2|15099.2|15097.2|15099.7|15097.7|15099.2|15097.2|1
1628844820000|2021-08-13 08:53:40|15099.1|15097.1|15098.8|15096.8|15099.1|15097.1|15098.6|15096.6|10
1628844830000|2021-08-13 08:53:50|15098.7|15096.7|15099.3|15097.3|15099.3|15097.3|15098.6|15096.6|7
1628844840000|2021-08-13 08:54:00|15099.1|15097.1|15099.1|15097.1|15099.3|15097.3|15099.1|15097.1|1
1628844850000|2021-08-13 08:54:10|15099.2|15097.2|15099.1|15097.1|15099.3|15097.3|15099.1|15097.1|1
1628844860000|2021-08-13 08:54:20|15099.2|15097.2|15098.6|15096.6|15099.2|15097.2|15098.6|15096.6|5
1628844870000|2021-08-13 08:54:30|15098.8|15096.8|15098.6|15096.6|15098.8|15096.8|15098.3|15096.3|8
1628844880000|2021-08-13 08:54:40|15098.7|15096.7|15098.6|15096.6|15098.7|15096.7|15098.4|15096.4|3
1628844890000|2021-08-13 08:54:50|15098.7|15096.7|15098.6|15096.6|15099.1|15097.1|15098.6|15096.6|2
1628844900000|2021-08-13 08:55:00|15098.7|15096.7|15097.8|15095.8|15098.7|15096.7|15097.8|15095.8|23
1628844910000|2021-08-13 08:55:10|15097.9|15095.9|15097.6|15095.6|15097.9|15095.9|15097.6|15095.6|2
1628844920000|2021-08-13 08:55:20|15097.7|15095.7|15098.1|15096.1|15098.1|15096.1|15097.7|15095.7|12
1628844930000|2021-08-13 08:55:30|15098.2|15096.2|15097.6|15095.6|15098.2|15096.2|15097.4|15095.4|3
1628844940000|2021-08-13 08:55:40|15098.1|15096.1|15098.2|15096.2|15098.4|15096.4|15098.1|15096.1|15
1628844950000|2021-08-13 08:55:50|15098.1|15096.1|15097.7|15095.7|15098.2|15096.2|15097.7|15095.7|3
1628844960000|2021-08-13 08:56:00|15097.8|15095.8|15096.9|15094.9|15097.9|15095.9|15096.9|15094.9|24
1628844970000|2021-08-13 08:56:10|15096.8|15094.8|15097.6|15095.6|15097.8|15095.8|15096.8|15094.8|14
1628844980000|2021-08-13 08:56:20|15097.7|15095.7|15097.8|15095.8|15097.8|15095.8|15097.6|15095.6|3
1628844990000|2021-08-13 08:56:30|15097.7|15095.7|15097.6|15095.6|15097.8|15095.8|15097.3|15095.3|6
1628845000000|2021-08-13 08:56:40|15097.7|15095.7|15098.1|15096.1|15098.1|15096.1|15097.7|15095.7|3
1628845010000|2021-08-13 08:56:50|15098.2|15096.2|15098.1|15096.1|15098.2|15096.2|15097.9|15095.9|1
1628845020000|2021-08-13 08:57:00|15097.9|15095.9|15097.7|15095.7|15098.1|15096.1|15097.7|15095.7|1
1628845030000|2021-08-13 08:57:10|15097.8|15095.8|15097.8|15095.8|15098.1|15096.1|15097.7|15095.7|4
1628845040000|2021-08-13 08:57:20|15097.9|15095.9|15098.4|15096.4|15098.4|15096.4|15097.9|15095.9|1
1628845050000|2021-08-13 08:57:30|15098.3|15096.3|15098.1|15096.1|15098.8|15096.8|15097.9|15095.9|8
1628845060000|2021-08-13 08:57:40|15098.2|15096.2|15098.2|15096.2|15098.3|15096.3|15098.1|15096.1|1
1628845070000|2021-08-13 08:57:50|15098.1|15096.1|15099.3|15097.3|15099.3|15097.3|15097.8|15095.8|13
1628845080000|2021-08-13 08:58:00|15099.2|15097.2|15099.3|15097.3|15099.3|15097.3|15098.6|15096.6|2
1628845090000|2021-08-13 08:58:10|15099.2|15097.2|15099.4|15097.4|15099.4|15097.4|15099.2|15097.2|6
1628845100000|2021-08-13 08:58:20|15099.3|15097.3|15099.1|15097.1|15099.6|15097.6|15099.1|15097.1|13
1628845110000|2021-08-13 08:58:30|15099.3|15097.3|15099.8|15097.8|15099.8|15097.8|15099.2|15097.2|6
1628845120000|2021-08-13 08:58:40|15099.6|15097.6|15098.8|15096.8|15099.6|15097.6|15098.8|15096.8|3
1628845130000|2021-08-13 08:58:50|15098.9|15096.9|15099.3|15097.3|15099.6|15097.6|15098.8|15096.8|3
1628845140000|2021-08-13 08:59:00|15099.4|15097.4|15099.1|15097.1|15099.6|15097.6|15098.9|15096.9|7
1628845150000|2021-08-13 08:59:10|15099.2|15097.2|15099.3|15097.3|15099.3|15097.3|15098.6|15096.6|8
1628845160000|2021-08-13 08:59:20|15099.2|15097.2|15099.8|15097.8|15099.8|15097.8|15099.1|15097.1|5
1628845170000|2021-08-13 08:59:30|15099.7|15097.7|15100.2|15098.2|15100.2|15098.2|15099.7|15097.7|5
1628845180000|2021-08-13 08:59:40|15100.3|15098.3|15100.4|15098.4|15100.7|15098.7|15100.3|15098.3|10
1628845190000|2021-08-13 08:59:50|15100.6|15098.6|15100.8|15098.8|15101.1|15099.1|15100.4|15098.4|7
1628845200000|2021-08-13 09:00:00|15101.1|15099.1|15101.1|15099.1|15101.4|15099.4|15100.9|15098.9|15
1628845210000|2021-08-13 09:00:10|15101.2|15099.2|15101.1|15099.1|15101.2|15099.2|15100.8|15098.8|9
1628845220000|2021-08-13 09:00:20|15101.2|15099.2|15100.1|15098.1|15101.2|15099.2|15100.1|15098.1|16
1628845230000|2021-08-13 09:00:30|15099.9|15097.9|15100.6|15098.6|15100.7|15098.7|15099.9|15097.9|10
1628845240000|2021-08-13 09:00:40|15100.7|15098.7|15100.6|15098.6|15100.7|15098.7|15100.2|15098.2|15
1628845250000|2021-08-13 09:00:50|15100.4|15098.4|15100.6|15098.6|15100.7|15098.7|15100.3|15098.3|3
1628845260000|2021-08-13 09:01:00|15100.4|15098.4|15100.9|15098.9|15100.9|15098.9|15100.4|15098.4|2
1628845270000|2021-08-13 09:01:10|15101.6|15099.6|15102.3|15100.3|15102.3|15100.3|15101.6|15099.6|18
1628845280000|2021-08-13 09:01:20|15102.2|15100.2|15102.1|15100.1|15102.4|15100.4|15101.6|15099.6|12
1628845290000|2021-08-13 09:01:30|15102.2|15100.2|15102.7|15100.7|15102.9|15100.9|15102.1|15100.1|29
1628845300000|2021-08-13 09:01:40|15102.8|15100.8|15102.6|15100.6|15102.9|15100.9|15102.4|15100.4|19
1628845310000|2021-08-13 09:01:50|15102.7|15100.7|15103.3|15101.3|15103.7|15101.7|15102.6|15100.6|35
1628845320000|2021-08-13 09:02:00|15103.4|15101.4|15103.3|15101.3|15103.6|15101.6|15103.1|15101.1|18
1628845330000|2021-08-13 09:02:10|15103.2|15101.2|15103.2|15101.2|15103.6|15101.6|15103.1|15101.1|10
1628845340000|2021-08-13 09:02:20|15103.1|15101.1|15102.4|15100.4|15103.3|15101.3|15102.1|15100.1|26
1628845350000|2021-08-13 09:02:30|15102.3|15100.3|15101.7|15099.7|15102.6|15100.6|15101.7|15099.7|12
1628845360000|2021-08-13 09:02:40|15101.6|15099.6|15101.4|15099.4|15101.6|15099.6|15101.2|15099.2|10
1628845370000|2021-08-13 09:02:50|15101.6|15099.6|15101.6|15099.6|15101.8|15099.8|15101.4|15099.4|1
1628845380000|2021-08-13 09:03:00|15101.7|15099.7|15102.4|15100.4|15102.7|15100.7|15101.6|15099.6|9
1628845390000|2021-08-13 09:03:10|15102.6|15100.6|15102.8|15100.8|15103.2|15101.2|15102.6|15100.6|41
1628845400000|2021-08-13 09:03:20|15102.7|15100.7|15102.1|15100.1|15102.7|15100.7|15101.9|15099.9|3
1628845410000|2021-08-13 09:03:30|15102.2|15100.2|15102.1|15100.1|15102.6|15100.6|15102.1|15100.1|1
1628845420000|2021-08-13 09:03:40|15101.9|15099.9|15102.3|15100.3|15102.3|15100.3|15101.8|15099.8|1
1628845430000|2021-08-13 09:03:50|15102.2|15100.2|15101.9|15099.9|15102.3|15100.3|15101.9|15099.9|7
1628845440000|2021-08-13 09:04:00|15102.1|15100.1|15102.1|15100.1|15103.1|15101.1|15102.1|15100.1|9
1628845450000|2021-08-13 09:04:10|15102.2|15100.2|15102.8|15100.8|15102.9|15100.9|15102.1|15100.1|21
1628845460000|2021-08-13 09:04:20|15102.7|15100.7|15102.6|15100.6|15102.7|15100.7|15102.6|15100.6|4
1628845470000|2021-08-13 09:04:30|15102.4|15100.4|15102.3|15100.3|15102.8|15100.8|15102.3|15100.3|9
1628845480000|2021-08-13 09:04:40|15102.2|15100.2|15101.6|15099.6|15102.2|15100.2|15101.6|15099.6|6
1628845490000|2021-08-13 09:04:50|15101.4|15099.4|15100.6|15098.6|15101.4|15099.4|15100.6|15098.6|13
1628845500000|2021-08-13 09:05:00|15100.7|15098.7|15100.3|15098.3|15100.8|15098.8|15100.2|15098.2|18
1628845510000|2021-08-13 09:05:10|15100.4|15098.4|15101.1|15099.1|15101.3|15099.3|15100.3|15098.3|3
1628845520000|2021-08-13 09:05:20|15101.2|15099.2|15101.1|15099.1|15101.2|15099.2|15100.8|15098.8|2
1628845530000|2021-08-13 09:05:30|15100.9|15098.9|15100.6|15098.6|15100.9|15098.9|15100.4|15098.4|1
1628845540000|2021-08-13 09:05:40|15100.4|15098.4|15100.6|15098.6|15100.6|15098.6|15100.3|15098.3|0
1628845550000|2021-08-13 09:05:50|15100.4|15098.4|15100.3|15098.3|15100.6|15098.6|15100.3|15098.3|1
1628845560000|2021-08-13 09:06:00|15100.4|15098.4|15099.6|15097.6|15100.4|15098.4|15099.6|15097.6|7
1628845570000|2021-08-13 09:06:10|15099.4|15097.4|15100.1|15098.1|15100.4|15098.4|15099.4|15097.4|16
1628845580000|2021-08-13 09:06:20|15100.2|15098.2|15099.9|15097.9|15100.3|15098.3|15099.9|15097.9|4
1628845590000|2021-08-13 09:06:30|15100.1|15098.1|15099.8|15097.8|15100.2|15098.2|15099.6|15097.6|3
1628845600000|2021-08-13 09:06:40|15099.7|15097.7|15099.6|15097.6|15099.7|15097.7|15099.3|15097.3|14
1628845610000|2021-08-13 09:06:50|15099.4|15097.4|15099.4|15097.4|15099.7|15097.7|15099.4|15097.4|0
1628845620000|2021-08-13 09:07:00|15099.6|15097.6|15098.9|15096.9|15099.6|15097.6|15098.7|15096.7|10
1628845630000|2021-08-13 09:07:10|15099.1|15097.1|15099.1|15097.1|15099.3|15097.3|15099.1|15097.1|9
1628845640000|2021-08-13 09:07:20|15098.9|15096.9|15098.9|15096.9|15099.2|15097.2|15098.9|15096.9|1
1628845650000|2021-08-13 09:07:30|15098.8|15096.8|15099.3|15097.3|15099.3|15097.3|15098.8|15096.8|1
1628845660000|2021-08-13 09:07:40|15099.4|15097.4|15099.3|15097.3|15099.6|15097.6|15099.3|15097.3|3
1628845670000|2021-08-13 09:07:50|15099.7|15097.7|15099.6|15097.6|15099.8|15097.8|15099.6|15097.6|5
1628845680000|2021-08-13 09:08:00|15099.4|15097.4|15099.7|15097.7|15099.8|15097.8|15099.4|15097.4|4
1628845690000|2021-08-13 09:08:10|15099.8|15097.8|15100.1|15098.1|15100.2|15098.2|15099.8|15097.8|3
1628845700000|2021-08-13 09:08:20|15100.2|15098.2|15100.6|15098.6|15100.7|15098.7|15100.2|15098.2|7
1628845710000|2021-08-13 09:08:30|15100.7|15098.7|15100.6|15098.6|15100.8|15098.8|15100.4|15098.4|5
1628845720000|2021-08-13 09:08:40|15100.7|15098.7|15100.4|15098.4|15100.9|15098.9|15100.4|15098.4|0
1628845730000|2021-08-13 09:08:50|15100.6|15098.6|15100.4|15098.4|15100.6|15098.6|15100.4|15098.4|0
1628845740000|2021-08-13 09:09:00|15100.6|15098.6|15100.4|15098.4|15100.7|15098.7|15100.4|15098.4|6
1628845750000|2021-08-13 09:09:10|15100.1|15098.1|15100.3|15098.3|15100.3|15098.3|15100.1|15098.1|1
1628845760000|2021-08-13 09:09:20|15100.2|15098.2|15099.9|15097.9|15100.3|15098.3|15099.7|15097.7|2
1628845770000|2021-08-13 09:09:30|15099.8|15097.8|15099.3|15097.3|15099.9|15097.9|15099.3|15097.3|3
1628845780000|2021-08-13 09:09:40|15099.2|15097.2|15099.9|15097.9|15100.1|15098.1|15099.2|15097.2|4
1628845790000|2021-08-13 09:09:50|15100.1|15098.1|15100.2|15098.2|15100.2|15098.2|15099.8|15097.8|4
1628845800000|2021-08-13 09:10:00|15100.1|15098.1|15099.4|15097.4|15100.1|15098.1|15099.4|15097.4|5
1628845810000|2021-08-13 09:10:10|15099.6|15097.6|15099.6|15097.6|15099.7|15097.7|15099.6|15097.6|2
1628845820000|2021-08-13 09:10:20|15099.7|15097.7|15099.9|15097.9|15100.1|15098.1|15099.7|15097.7|7
1628845830000|2021-08-13 09:10:30|15100.1|15098.1|15100.1|15098.1|15100.1|15098.1|15099.6|15097.6|8
1628845840000|2021-08-13 09:10:40|15099.9|15097.9|15099.8|15097.8|15100.1|15098.1|15099.8|15097.8|2
1628845850000|2021-08-13 09:10:50|15099.7|15097.7|15099.4|15097.4|15099.7|15097.7|15099.2|15097.2|3
1628845860000|2021-08-13 09:11:00|15099.7|15097.7|15100.1|15098.1|15100.2|15098.2|15099.7|15097.7|8
1628845870000|2021-08-13 09:11:10|15099.9|15097.9|15100.6|15098.6|15100.8|15098.8|15099.9|15097.9|2
1628845880000|2021-08-13 09:11:20|15100.7|15098.7|15100.8|15098.8|15100.9|15098.9|15100.7|15098.7|1
1628845890000|2021-08-13 09:11:30|15100.9|15098.9|15101.6|15099.6|15101.6|15099.6|15100.9|15098.9|5
1628845900000|2021-08-13 09:11:40|15101.4|15099.4|15101.6|15099.6|15101.8|15099.8|15101.3|15099.3|7
1628845910000|2021-08-13 09:11:50|15101.4|15099.4|15101.1|15099.1|15101.4|15099.4|15101.1|15099.1|8
1628845920000|2021-08-13 09:12:00|15100.9|15098.9|15100.7|15098.7|15101.2|15099.2|15100.7|15098.7|4
1628845930000|2021-08-13 09:12:10|15100.6|15098.6|15100.7|15098.7|15100.8|15098.8|15100.6|15098.6|3
1628845940000|2021-08-13 09:12:20|15100.6|15098.6|15100.7|15098.7|15100.7|15098.7|15100.4|15098.4|4
1628845950000|2021-08-13 09:12:30|15101.1|15099.1|15101.1|15099.1|15101.1|15099.1|15100.6|15098.6|14
1628845960000|2021-08-13 09:12:40|15100.9|15098.9|15101.1|15099.1|15101.1|15099.1|15100.6|15098.6|1
1628845970000|2021-08-13 09:12:50|15100.9|15098.9|15100.6|15098.6|15101.2|15099.2|15100.6|15098.6|2
1628845980000|2021-08-13 09:13:00|15100.4|15098.4|15100.6|15098.6|15100.8|15098.8|15100.2|15098.2|7
1628845990000|2021-08-13 09:13:10|15100.7|15098.7|15100.6|15098.6|15100.8|15098.8|15100.4|15098.4|2
1628846000000|2021-08-13 09:13:20|15100.7|15098.7|15100.4|15098.4|15100.7|15098.7|15100.1|15098.1|7
1628846010000|2021-08-13 09:13:30|15100.3|15098.3|15100.3|15098.3|15100.3|15098.3|15099.8|15097.8|5
1628846020000|2021-08-13 09:13:40|15100.2|15098.2|15100.2|15098.2|15100.3|15098.3|15100.1|15098.1|0
1628846030000|2021-08-13 09:13:50|15100.3|15098.3|15099.9|15097.9|15100.3|15098.3|15099.8|15097.8|8
1628846040000|2021-08-13 09:14:00|15099.7|15097.7|15099.7|15097.7|15099.8|15097.8|15099.3|15097.3|18
1628846050000|2021-08-13 09:14:10|15099.6|15097.6|15098.7|15096.7|15099.6|15097.6|15098.6|15096.6|25
1628846060000|2021-08-13 09:14:20|15098.8|15096.8|15098.7|15096.7|15098.8|15096.8|15098.4|15096.4|14
1628846070000|2021-08-13 09:14:30|15098.6|15096.6|15098.1|15096.1|15098.7|15096.7|15098.1|15096.1|19
1628846080000|2021-08-13 09:14:40|15097.9|15095.9|15098.1|15096.1|15098.1|15096.1|15097.9|15095.9|8
1628846090000|2021-08-13 09:14:50|15097.9|15095.9|15097.4|15095.4|15097.9|15095.9|15097.4|15095.4|11
1628846100000|2021-08-13 09:15:00|15097.2|15095.2|15096.8|15094.8|15097.4|15095.4|15096.6|15094.6|65
1628846110000|2021-08-13 09:15:10|15096.7|15094.7|15096.2|15094.2|15096.7|15094.7|15096.2|15094.2|23
1628846120000|2021-08-13 09:15:20|15096.3|15094.3|15096.4|15094.4|15096.6|15094.6|15096.3|15094.3|10
1628846130000|2021-08-13 09:15:30|15096.6|15094.6|15096.3|15094.3|15096.6|15094.6|15096.3|15094.3|9
1628846140000|2021-08-13 09:15:40|15096.4|15094.4|15096.4|15094.4|15096.6|15094.6|15096.3|15094.3|3
1628846150000|2021-08-13 09:15:50|15096.3|15094.3|15095.8|15093.8|15096.3|15094.3|15095.6|15093.6|27
1628846160000|2021-08-13 09:16:00|15095.7|15093.7|15096.2|15094.2|15096.2|15094.2|15095.4|15093.4|32
1628846170000|2021-08-13 09:16:10|15096.3|15094.3|15096.8|15094.8|15097.1|15095.1|15096.2|15094.2|13
1628846180000|2021-08-13 09:16:20|15096.7|15094.7|15096.6|15094.6|15096.8|15094.8|15096.6|15094.6|3
1628846190000|2021-08-13 09:16:30|15096.7|15094.7|15096.8|15094.8|15097.2|15095.2|15096.7|15094.7|3
1628846200000|2021-08-13 09:16:40|15096.7|15094.7|15096.3|15094.3|15096.8|15094.8|15096.3|15094.3|5
1628846210000|2021-08-13 09:16:50|15096.4|15094.4|15096.6|15094.6|15096.6|15094.6|15095.9|15093.9|5
1628846220000|2021-08-13 09:17:00|15096.7|15094.7|15096.3|15094.3|15096.9|15094.9|15096.2|15094.2|9
1628846230000|2021-08-13 09:17:10|15096.4|15094.4|15096.1|15094.1|15096.4|15094.4|15096.1|15094.1|3
1628846240000|2021-08-13 09:17:20|15095.9|15093.9|15096.1|15094.1|15096.1|15094.1|15095.9|15093.9|0
1628846250000|2021-08-13 09:17:30|15096.2|15094.2|15095.9|15093.9|15096.2|15094.2|15095.9|15093.9|2
1628846260000|2021-08-13 09:17:40|15095.8|15093.8|15095.6|15093.6|15095.9|15093.9|15095.6|15093.6|2
1628846270000|2021-08-13 09:17:50|15095.7|15093.7|15096.3|15094.3|15096.3|15094.3|15095.7|15093.7|6
1628846280000|2021-08-13 09:18:00|15096.2|15094.2|15096.2|15094.2|15096.3|15094.3|15095.8|15093.8|13
1628846290000|2021-08-13 09:18:10|15096.1|15094.1|15095.6|15093.6|15096.2|15094.2|15095.6|15093.6|14
1628846300000|2021-08-13 09:18:20|15095.7|15093.7|15095.6|15093.6|15096.1|15094.1|15095.6|15093.6|6
1628846310000|2021-08-13 09:18:30|15095.4|15093.4|15095.8|15093.8|15095.8|15093.8|15095.4|15093.4|4
1628846320000|2021-08-13 09:18:40|15095.9|15093.9|15096.3|15094.3|15096.3|15094.3|15095.9|15093.9|4
1628846330000|2021-08-13 09:18:50|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|0
1628846340000|2021-08-13 09:19:00|15096.6|15094.6|15096.1|15094.1|15096.8|15094.8|15095.9|15093.9|7
1628846350000|2021-08-13 09:19:10|15095.9|15093.9|15096.1|15094.1|15096.1|15094.1|15095.9|15093.9|0
1628846360000|2021-08-13 09:19:20|15095.9|15093.9|15096.1|15094.1|15096.1|15094.1|15095.8|15093.8|1
1628846370000|2021-08-13 09:19:30|15096.2|15094.2|15096.3|15094.3|15096.7|15094.7|15096.1|15094.1|11
1628846380000|2021-08-13 09:19:40|15096.6|15094.6|15095.8|15093.8|15096.6|15094.6|15095.8|15093.8|4
1628846390000|2021-08-13 09:19:50|15095.7|15093.7|15096.1|15094.1|15096.2|15094.2|15095.7|15093.7|10
1628846400000|2021-08-13 09:20:00|15095.9|15093.9|15096.2|15094.2|15096.7|15094.7|15095.9|15093.9|7
1628846410000|2021-08-13 09:20:10|15095.9|15093.9|15096.3|15094.3|15096.3|15094.3|15095.7|15093.7|48
1628846420000|2021-08-13 09:20:20|15096.4|15094.4|15095.9|15093.9|15096.4|15094.4|15095.9|15093.9|4
1628846430000|2021-08-13 09:20:30|15096.1|15094.1|15095.6|15093.6|15096.1|15094.1|15095.6|15093.6|6
1628846440000|2021-08-13 09:20:40|15095.4|15093.4|15095.1|15093.1|15095.6|15093.6|15094.9|15092.9|12
1628846450000|2021-08-13 09:20:50|15094.9|15092.9|15094.8|15092.8|15095.3|15093.3|15094.8|15092.8|25
1628846460000|2021-08-13 09:21:00|15094.3|15092.3|15095.7|15093.7|15095.7|15093.7|15094.3|15092.3|59
1628846470000|2021-08-13 09:21:10|15095.8|15093.8|15095.4|15093.4|15095.9|15093.9|15095.3|15093.3|17
1628846480000|2021-08-13 09:21:20|15095.3|15093.3|15095.1|15093.1|15095.4|15093.4|15094.9|15092.9|8
1628846490000|2021-08-13 09:21:30|15095.2|15093.2|15095.2|15093.2|15095.2|15093.2|15095.1|15093.1|1
1628846500000|2021-08-13 09:21:40|15095.1|15093.1|15094.9|15092.9|15095.2|15093.2|15094.9|15092.9|5
1628846510000|2021-08-13 09:21:50|15094.8|15092.8|15094.3|15092.3|15094.9|15092.9|15094.3|15092.3|9
1628846520000|2021-08-13 09:22:00|15094.4|15092.4|15094.2|15092.2|15094.4|15092.4|15093.9|15091.9|18
1628846530000|2021-08-13 09:22:10|15094.1|15092.1|15093.1|15091.1|15094.1|15092.1|15093.1|15091.1|31
1628846540000|2021-08-13 09:22:20|15093.2|15091.2|15093.1|15091.1|15093.2|15091.2|15092.9|15090.9|5
1628846550000|2021-08-13 09:22:30|15092.9|15090.9|15092.3|15090.3|15092.9|15090.9|15092.2|15090.2|28
1628846560000|2021-08-13 09:22:40|15092.1|15090.1|15092.9|15090.9|15092.9|15090.9|15092.1|15090.1|22
1628846570000|2021-08-13 09:22:50|15093.2|15091.2|15092.2|15090.2|15093.4|15091.4|15092.2|15090.2|12
1628846580000|2021-08-13 09:23:00|15092.1|15090.1|15092.1|15090.1|15092.1|15090.1|15091.2|15089.2|16
1628846590000|2021-08-13 09:23:10|15092.2|15090.2|15092.8|15090.8|15092.8|15090.8|15091.8|15089.8|13
1628846600000|2021-08-13 09:23:20|15092.6|15090.6|15092.2|15090.2|15092.8|15090.8|15091.9|15089.9|4
1628846610000|2021-08-13 09:23:30|15092.1|15090.1|15091.3|15089.3|15092.1|15090.1|15091.3|15089.3|8
1628846620000|2021-08-13 09:23:40|15091.2|15089.2|15091.2|15089.2|15091.4|15089.4|15091.2|15089.2|2
1628846630000|2021-08-13 09:23:50|15091.3|15089.3|15091.6|15089.6|15092.1|15090.1|15091.3|15089.3|6
1628846640000|2021-08-13 09:24:00|15091.7|15089.7|15092.1|15090.1|15092.1|15090.1|15091.3|15089.3|17
1628846650000|2021-08-13 09:24:10|15092.2|15090.2|15092.1|15090.1|15092.4|15090.4|15091.8|15089.8|10
1628846660000|2021-08-13 09:24:20|15092.2|15090.2|15091.7|15089.7|15092.2|15090.2|15091.3|15089.3|12
1628846670000|2021-08-13 09:24:30|15091.8|15089.8|15092.2|15090.2|15092.6|15090.6|15091.8|15089.8|9
1628846680000|2021-08-13 09:24:40|15092.3|15090.3|15092.1|15090.1|15092.3|15090.3|15091.9|15089.9|3
1628846690000|2021-08-13 09:24:50|15091.9|15089.9|15092.3|15090.3|15092.6|15090.6|15091.8|15089.8|7
1628846700000|2021-08-13 09:25:00|15092.2|15090.2|15092.3|15090.3|15092.6|15090.6|15091.8|15089.8|16
1628846710000|2021-08-13 09:25:10|15092.4|15090.4|15092.6|15090.6|15092.7|15090.7|15092.3|15090.3|7
1628846720000|2021-08-13 09:25:20|15092.7|15090.7|15092.3|15090.3|15092.7|15090.7|15091.6|15089.6|8
1628846730000|2021-08-13 09:25:30|15092.2|15090.2|15092.6|15090.6|15092.9|15090.9|15092.2|15090.2|8
1628846740000|2021-08-13 09:25:40|15092.7|15090.7|15092.6|15090.6|15092.8|15090.8|15092.6|15090.6|0
1628846750000|2021-08-13 09:25:50|15092.7|15090.7|15092.8|15090.8|15092.9|15090.9|15092.7|15090.7|4
1628846760000|2021-08-13 09:26:00|15093.1|15091.1|15093.1|15091.1|15093.2|15091.2|15092.8|15090.8|8
1628846770000|2021-08-13 09:26:10|15093.2|15091.2|15093.4|15091.4|15093.4|15091.4|15092.9|15090.9|7
1628846780000|2021-08-13 09:26:20|15093.3|15091.3|15093.6|15091.6|15093.6|15091.6|15093.2|15091.2|6
1628846790000|2021-08-13 09:26:30|15093.3|15091.3|15093.7|15091.7|15093.7|15091.7|15093.3|15091.3|6
1628846800000|2021-08-13 09:26:40|15093.6|15091.6|15093.1|15091.1|15093.7|15091.7|15093.1|15091.1|18
1628846810000|2021-08-13 09:26:50|15093.2|15091.2|15093.3|15091.3|15093.3|15091.3|15093.1|15091.1|1
1628846820000|2021-08-13 09:27:00|15093.4|15091.4|15093.6|15091.6|15093.6|15091.6|15093.3|15091.3|3
1628846830000|2021-08-13 09:27:10|15093.7|15091.7|15093.8|15091.8|15093.8|15091.8|15093.6|15091.6|4
1628846840000|2021-08-13 09:27:20|15093.9|15091.9|15094.3|15092.3|15094.6|15092.6|15093.8|15091.8|17
1628846850000|2021-08-13 09:27:30|15094.4|15092.4|15094.7|15092.7|15094.7|15092.7|15094.4|15092.4|13
1628846860000|2021-08-13 09:27:40|15094.6|15092.6|15094.8|15092.8|15094.8|15092.8|15094.4|15092.4|13
1628846870000|2021-08-13 09:27:50|15094.9|15092.9|15094.6|15092.6|15095.1|15093.1|15094.4|15092.4|3
1628846880000|2021-08-13 09:28:00|15094.7|15092.7|15095.1|15093.1|15095.7|15093.7|15094.7|15092.7|17
1628846890000|2021-08-13 09:28:10|15094.9|15092.9|15095.1|15093.1|15095.2|15093.2|15094.8|15092.8|4
1628846900000|2021-08-13 09:28:20|15095.2|15093.2|15094.8|15092.8|15095.3|15093.3|15094.8|15092.8|6
1628846910000|2021-08-13 09:28:30|15094.6|15092.6|15094.6|15092.6|15094.8|15092.8|15094.2|15092.2|9
1628846920000|2021-08-13 09:28:40|15094.3|15092.3|15094.3|15092.3|15094.4|15092.4|15094.1|15092.1|3
1628846930000|2021-08-13 09:28:50|15094.2|15092.2|15093.8|15091.8|15094.4|15092.4|15093.6|15091.6|10
1628846940000|2021-08-13 09:29:00|15093.7|15091.7|15093.6|15091.6|15093.8|15091.8|15093.4|15091.4|12
1628846950000|2021-08-13 09:29:10|15093.7|15091.7|15094.1|15092.1|15094.4|15092.4|15093.6|15091.6|4
1628846960000|2021-08-13 09:29:20|15094.2|15092.2|15094.3|15092.3|15094.6|15092.6|15093.7|15091.7|5
1628846970000|2021-08-13 09:29:30|15094.2|15092.2|15094.8|15092.8|15094.8|15092.8|15094.1|15092.1|4
1628846980000|2021-08-13 09:29:40|15094.7|15092.7|15094.6|15092.6|15095.1|15093.1|15094.6|15092.6|20
1628846990000|2021-08-13 09:29:50|15094.7|15092.7|15094.3|15092.3|15094.8|15092.8|15094.2|15092.2|4
1628847000000|2021-08-13 09:30:00|15094.4|15092.4|15094.2|15092.2|15094.7|15092.7|15093.8|15091.8|10
1628847010000|2021-08-13 09:30:10|15094.1|15092.1|15094.1|15092.1|15094.1|15092.1|15093.9|15091.9|6
1628847020000|2021-08-13 09:30:20|15093.9|15091.9|15094.3|15092.3|15094.3|15092.3|15093.9|15091.9|5
1628847030000|2021-08-13 09:30:30|15094.4|15092.4|15093.7|15091.7|15094.6|15092.6|15093.7|15091.7|10
1628847040000|2021-08-13 09:30:40|15093.8|15091.8|15094.7|15092.7|15094.7|15092.7|15093.8|15091.8|7
1628847050000|2021-08-13 09:30:50|15094.8|15092.8|15094.6|15092.6|15094.8|15092.8|15094.4|15092.4|6
1628847060000|2021-08-13 09:31:00|15094.4|15092.4|15095.3|15093.3|15095.3|15093.3|15094.4|15092.4|6
1628847070000|2021-08-13 09:31:10|15095.4|15093.4|15095.3|15093.3|15095.4|15093.4|15095.3|15093.3|1
1628847080000|2021-08-13 09:31:20|15095.6|15093.6|15095.6|15093.6|15095.7|15093.7|15095.1|15093.1|19
1628847090000|2021-08-13 09:31:30|15095.4|15093.4|15095.1|15093.1|15095.4|15093.4|15095.1|15093.1|0
1628847100000|2021-08-13 09:31:40|15095.2|15093.2|15095.1|15093.1|15095.2|15093.2|15094.8|15092.8|5
1628847110000|2021-08-13 09:31:50|15095.2|15093.2|15095.1|15093.1|15095.3|15093.3|15094.9|15092.9|0
1628847120000|2021-08-13 09:32:00|15094.9|15092.9|15095.1|15093.1|15095.1|15093.1|15094.6|15092.6|11
1628847130000|2021-08-13 09:32:10|15094.9|15092.9|15094.8|15092.8|15095.1|15093.1|15094.8|15092.8|2
1628847140000|2021-08-13 09:32:20|15095.1|15093.1|15094.6|15092.6|15095.1|15093.1|15094.6|15092.6|1
1628847150000|2021-08-13 09:32:30|15094.7|15092.7|15093.3|15091.3|15094.7|15092.7|15093.3|15091.3|17
1628847160000|2021-08-13 09:32:40|15093.2|15091.2|15092.7|15090.7|15093.3|15091.3|15092.7|15090.7|12
1628847170000|2021-08-13 09:32:50|15092.6|15090.6|15092.3|15090.3|15092.9|15090.9|15092.3|15090.3|14
1628847180000|2021-08-13 09:33:00|15092.4|15090.4|15092.1|15090.1|15092.7|15090.7|15091.8|15089.8|5
1628847190000|2021-08-13 09:33:10|15092.3|15090.3|15092.1|15090.1|15092.3|15090.3|15091.9|15089.9|10
1628847200000|2021-08-13 09:33:20|15092.2|15090.2|15092.4|15090.4|15092.6|15090.6|15092.1|15090.1|4
1628847210000|2021-08-13 09:33:30|15092.6|15090.6|15092.4|15090.4|15092.7|15090.7|15092.3|15090.3|6
1628847220000|2021-08-13 09:33:40|15092.3|15090.3|15092.4|15090.4|15092.6|15090.6|15092.3|15090.3|9
1628847230000|2021-08-13 09:33:50|15092.6|15090.6|15092.4|15090.4|15092.6|15090.6|15092.4|15090.4|4
1628847240000|2021-08-13 09:34:00|15092.6|15090.6|15091.8|15089.8|15092.7|15090.7|15091.8|15089.8|20
1628847250000|2021-08-13 09:34:10|15091.9|15089.9|15089.9|15087.9|15091.9|15089.9|15089.9|15087.9|59
1628847260000|2021-08-13 09:34:20|15090.1|15088.1|15090.7|15088.7|15090.7|15088.7|15089.9|15087.9|20
1628847270000|2021-08-13 09:34:30|15090.6|15088.6|15091.6|15089.6|15091.6|15089.6|15090.6|15088.6|21
1628847280000|2021-08-13 09:34:40|15091.7|15089.7|15091.7|15089.7|15091.8|15089.8|15091.1|15089.1|11
1628847290000|2021-08-13 09:34:50|15091.8|15089.8|15091.9|15089.9|15091.9|15089.9|15091.8|15089.8|1
1628847300000|2021-08-13 09:35:00|15092.1|15090.1|15091.3|15089.3|15092.1|15090.1|15091.3|15089.3|6
1628847310000|2021-08-13 09:35:10|15091.1|15089.1|15090.7|15088.7|15091.1|15089.1|15090.6|15088.6|8
1628847320000|2021-08-13 09:35:20|15090.6|15088.6|15090.8|15088.8|15090.8|15088.8|15090.6|15088.6|7
1628847330000|2021-08-13 09:35:30|15090.9|15088.9|15090.4|15088.4|15090.9|15088.9|15090.3|15088.3|5
1628847340000|2021-08-13 09:35:40|15090.6|15088.6|15089.2|15087.2|15090.6|15088.6|15089.2|15087.2|22
1628847350000|2021-08-13 09:35:50|15089.4|15087.4|15090.8|15088.8|15090.8|15088.8|15089.2|15087.2|15
1628847360000|2021-08-13 09:36:00|15091.1|15089.1|15090.7|15088.7|15091.1|15089.1|15090.6|15088.6|7
1628847370000|2021-08-13 09:36:10|15090.8|15088.8|15090.1|15088.1|15090.8|15088.8|15089.9|15087.9|8
1628847380000|2021-08-13 09:36:20|15089.9|15087.9|15088.7|15086.7|15089.9|15087.9|15088.7|15086.7|28
1628847390000|2021-08-13 09:36:30|15088.6|15086.6|15089.3|15087.3|15089.3|15087.3|15088.6|15086.6|17
1628847400000|2021-08-13 09:36:40|15089.2|15087.2|15089.1|15087.1|15089.2|15087.2|15088.8|15086.8|2
1628847410000|2021-08-13 09:36:50|15089.2|15087.2|15090.1|15088.1|15090.1|15088.1|15089.2|15087.2|4
1628847420000|2021-08-13 09:37:00|15090.3|15088.3|15090.1|15088.1|15090.6|15088.6|15089.8|15087.8|9
1628847430000|2021-08-13 09:37:10|15089.9|15087.9|15090.3|15088.3|15090.3|15088.3|15089.8|15087.8|3
1628847440000|2021-08-13 09:37:20|15090.4|15088.4|15090.6|15088.6|15090.6|15088.6|15090.4|15088.4|0
1628847450000|2021-08-13 09:37:30|15090.7|15088.7|15091.1|15089.1|15091.1|15089.1|15090.7|15088.7|9
1628847460000|2021-08-13 09:37:40|15090.9|15088.9|15090.7|15088.7|15091.1|15089.1|15090.7|15088.7|4
1628847470000|2021-08-13 09:37:50|15090.8|15088.8|15090.9|15088.9|15090.9|15088.9|15090.4|15088.4|4
1628847480000|2021-08-13 09:38:00|15090.8|15088.8|15090.4|15088.4|15090.9|15088.9|15090.4|15088.4|4
1628847490000|2021-08-13 09:38:10|15090.6|15088.6|15091.1|15089.1|15091.1|15089.1|15090.6|15088.6|7
1628847500000|2021-08-13 09:38:20|15090.9|15088.9|15091.1|15089.1|15091.1|15089.1|15090.6|15088.6|4
1628847510000|2021-08-13 09:38:30|15091.2|15089.2|15090.8|15088.8|15091.2|15089.2|15090.6|15088.6|2
1628847520000|2021-08-13 09:38:40|15090.9|15088.9|15090.4|15088.4|15091.2|15089.2|15090.4|15088.4|7
1628847530000|2021-08-13 09:38:50|15090.6|15088.6|15090.1|15088.1|15090.7|15088.7|15090.1|15088.1|8
1628847540000|2021-08-13 09:39:00|15089.9|15087.9|15089.8|15087.8|15090.2|15088.2|15089.4|15087.4|23
1628847550000|2021-08-13 09:39:10|15089.9|15087.9|15088.8|15086.8|15089.9|15087.9|15088.6|15086.6|7
1628847560000|2021-08-13 09:39:20|15088.9|15086.9|15088.8|15086.8|15088.9|15086.9|15088.3|15086.3|14
1628847570000|2021-08-13 09:39:30|15088.7|15086.7|15088.3|15086.3|15088.7|15086.7|15087.9|15085.9|14
1628847580000|2021-08-13 09:39:40|15088.2|15086.2|15088.3|15086.3|15088.3|15086.3|15087.9|15085.9|11
1628847590000|2021-08-13 09:39:50|15088.2|15086.2|15088.2|15086.2|15088.6|15086.6|15088.1|15086.1|6
1628847600000|2021-08-13 09:40:00|15087.9|15085.9|15088.4|15086.4|15088.4|15086.4|15087.4|15085.4|33
1628847610000|2021-08-13 09:40:10|15088.6|15086.6|15087.6|15085.6|15088.7|15086.7|15087.6|15085.6|11
1628847620000|2021-08-13 09:40:20|15087.4|15085.4|15087.6|15085.6|15087.7|15085.7|15087.4|15085.4|12
1628847630000|2021-08-13 09:40:30|15087.3|15085.3|15089.6|15087.6|15089.8|15087.8|15086.9|15084.9|33
1628847640000|2021-08-13 09:40:40|15089.3|15087.3|15089.6|15087.6|15089.9|15087.9|15089.3|15087.3|13
1628847650000|2021-08-13 09:40:50|15089.7|15087.7|15089.9|15087.9|15090.1|15088.1|15089.4|15087.4|7
1628847660000|2021-08-13 09:41:00|15090.1|15088.1|15089.8|15087.8|15090.1|15088.1|15089.7|15087.7|5
1628847670000|2021-08-13 09:41:10|15089.9|15087.9|15089.8|15087.8|15090.3|15088.3|15089.6|15087.6|5
1628847680000|2021-08-13 09:41:20|15089.9|15087.9|15091.1|15089.1|15091.2|15089.2|15089.8|15087.8|17
1628847690000|2021-08-13 09:41:30|15091.2|15089.2|15091.6|15089.6|15091.8|15089.8|15091.1|15089.1|19
1628847700000|2021-08-13 09:41:40|15091.8|15089.8|15091.3|15089.3|15091.8|15089.8|15091.3|15089.3|14
1628847710000|2021-08-13 09:41:50|15091.6|15089.6|15092.1|15090.1|15092.2|15090.2|15091.6|15089.6|8
1628847720000|2021-08-13 09:42:00|15092.3|15090.3|15091.1|15089.1|15092.3|15090.3|15091.1|15089.1|15
1628847730000|2021-08-13 09:42:10|15090.9|15088.9|15090.6|15088.6|15090.9|15088.9|15090.4|15088.4|5
1628847740000|2021-08-13 09:42:20|15090.7|15088.7|15090.7|15088.7|15090.8|15088.8|15090.1|15088.1|11
1628847750000|2021-08-13 09:42:30|15090.8|15088.8|15091.3|15089.3|15091.3|15089.3|15090.7|15088.7|7
1628847760000|2021-08-13 09:42:40|15091.4|15089.4|15091.9|15089.9|15092.1|15090.1|15091.4|15089.4|1
1628847770000|2021-08-13 09:42:50|15091.8|15089.8|15091.6|15089.6|15091.8|15089.8|15091.4|15089.4|3
1628847780000|2021-08-13 09:43:00|15091.7|15089.7|15091.3|15089.3|15091.7|15089.7|15091.3|15089.3|1
1628847800000|2021-08-13 09:43:20|15091.2|15089.2|15091.1|15089.1|15091.4|15089.4|15090.6|15088.6|12
1628847810000|2021-08-13 09:43:30|15090.9|15088.9|15090.6|15088.6|15091.2|15089.2|15090.6|15088.6|6
1628847820000|2021-08-13 09:43:40|15090.4|15088.4|15090.2|15088.2|15090.4|15088.4|15090.2|15088.2|2
1628847830000|2021-08-13 09:43:50|15090.3|15088.3|15090.6|15088.6|15090.7|15088.7|15090.3|15088.3|3
1628847840000|2021-08-13 09:44:00|15090.4|15088.4|15090.8|15088.8|15090.8|15088.8|15090.2|15088.2|6
1628847850000|2021-08-13 09:44:10|15090.9|15088.9|15091.1|15089.1|15091.1|15089.1|15090.8|15088.8|0
1628847860000|2021-08-13 09:44:20|15090.8|15088.8|15090.6|15088.6|15090.9|15088.9|15090.6|15088.6|6
1628847870000|2021-08-13 09:44:30|15090.7|15088.7|15091.1|15089.1|15091.6|15089.6|15090.7|15088.7|4
1628847880000|2021-08-13 09:44:40|15091.2|15089.2|15091.4|15089.4|15091.7|15089.7|15091.1|15089.1|4
1628847890000|2021-08-13 09:44:50|15091.3|15089.3|15091.1|15089.1|15091.3|15089.3|15091.1|15089.1|2
1628847900000|2021-08-13 09:45:00|15091.2|15089.2|15090.8|15088.8|15091.6|15089.6|15090.7|15088.7|11
1628847910000|2021-08-13 09:45:10|15090.9|15088.9|15090.6|15088.6|15090.9|15088.9|15090.4|15088.4|7
1628847920000|2021-08-13 09:45:20|15090.7|15088.7|15090.8|15088.8|15090.8|15088.8|15090.6|15088.6|10
1628847930000|2021-08-13 09:45:30|15090.9|15088.9|15090.6|15088.6|15091.1|15089.1|15090.6|15088.6|1
1628847940000|2021-08-13 09:45:40|15090.7|15088.7|15090.7|15088.7|15090.7|15088.7|15090.6|15088.6|0
1628847950000|2021-08-13 09:45:50|15090.6|15088.6|15090.4|15088.4|15090.7|15088.7|15090.4|15088.4|1
1628847960000|2021-08-13 09:46:00|15090.7|15088.7|15090.7|15088.7|15091.1|15089.1|15090.7|15088.7|4
1628847970000|2021-08-13 09:46:10|15090.6|15088.6|15090.6|15088.6|15090.6|15088.6|15090.6|15088.6|2
1628847980000|2021-08-13 09:46:20|15090.7|15088.7|15091.1|15089.1|15091.3|15089.3|15090.6|15088.6|3
1628847990000|2021-08-13 09:46:30|15091.2|15089.2|15091.2|15089.2|15091.9|15089.9|15091.2|15089.2|18
1628848000000|2021-08-13 09:46:40|15091.1|15089.1|15091.3|15089.3|15091.3|15089.3|15091.1|15089.1|1
1628848010000|2021-08-13 09:46:50|15091.6|15089.6|15091.3|15089.3|15091.6|15089.6|15091.3|15089.3|1
1628848020000|2021-08-13 09:47:00|15091.4|15089.4|15090.8|15088.8|15091.6|15089.6|15090.8|15088.8|4
1628848030000|2021-08-13 09:47:10|15090.9|15088.9|15090.7|15088.7|15090.9|15088.9|15090.6|15088.6|1
1628848040000|2021-08-13 09:47:20|15090.8|15088.8|15090.8|15088.8|15090.9|15088.9|15090.8|15088.8|2
1628848050000|2021-08-13 09:47:30|15090.3|15088.3|15090.3|15088.3|15090.6|15088.6|15090.2|15088.2|5
1628848060000|2021-08-13 09:47:40|15090.4|15088.4|15091.6|15089.6|15091.6|15089.6|15090.4|15088.4|10
1628848070000|2021-08-13 09:47:50|15091.4|15089.4|15091.3|15089.3|15091.8|15089.8|15091.1|15089.1|5
1628848080000|2021-08-13 09:48:00|15091.2|15089.2|15091.2|15089.2|15091.4|15089.4|15091.1|15089.1|2
1628848090000|2021-08-13 09:48:10|15091.3|15089.3|15091.6|15089.6|15091.6|15089.6|15091.3|15089.3|4
1628848100000|2021-08-13 09:48:20|15091.7|15089.7|15092.1|15090.1|15092.1|15090.1|15091.6|15089.6|8
1628848110000|2021-08-13 09:48:30|15091.9|15089.9|15091.9|15089.9|15092.1|15090.1|15091.8|15089.8|4
1628848120000|2021-08-13 09:48:40|15092.1|15090.1|15092.3|15090.3|15092.4|15090.4|15091.9|15089.9|4
1628848130000|2021-08-13 09:48:50|15092.2|15090.2|15092.3|15090.3|15092.4|15090.4|15092.2|15090.2|7
1628848140000|2021-08-13 09:49:00|15092.4|15090.4|15091.8|15089.8|15092.7|15090.7|15091.8|15089.8|17
1628848150000|2021-08-13 09:49:10|15091.9|15089.9|15092.3|15090.3|15092.3|15090.3|15091.9|15089.9|2
1628848170000|2021-08-13 09:49:30|15092.1|15090.1|15092.1|15090.1|15092.2|15090.2|15092.1|15090.1|4
1628848190000|2021-08-13 09:49:50|15092.2|15090.2|15092.1|15090.1|15092.2|15090.2|15092.1|15090.1|1
1628848200000|2021-08-13 09:50:00|15092.2|15090.2|15091.6|15089.6|15092.2|15090.2|15091.4|15089.4|10
1628848210000|2021-08-13 09:50:10|15091.4|15089.4|15091.1|15089.1|15091.6|15089.6|15090.8|15088.8|4
1628848220000|2021-08-13 09:50:20|15090.9|15088.9|15090.8|15088.8|15091.3|15089.3|15090.4|15088.4|34
1628848230000|2021-08-13 09:50:30|15090.7|15088.7|15091.3|15089.3|15091.3|15089.3|15090.6|15088.6|4
1628848240000|2021-08-13 09:50:40|15091.4|15089.4|15090.8|15088.8|15091.4|15089.4|15090.8|15088.8|1
1628848250000|2021-08-13 09:50:50|15090.9|15088.9|15090.8|15088.8|15091.3|15089.3|15090.8|15088.8|4
1628848260000|2021-08-13 09:51:00|15090.7|15088.7|15090.4|15088.4|15090.8|15088.8|15090.4|15088.4|2
1628848270000|2021-08-13 09:51:10|15090.3|15088.3|15090.2|15088.2|15090.4|15088.4|15090.2|15088.2|5
1628848280000|2021-08-13 09:51:20|15090.6|15088.6|15090.6|15088.6|15090.6|15088.6|15089.9|15087.9|10
1628848290000|2021-08-13 09:51:30|15090.4|15088.4|15091.1|15089.1|15091.1|15089.1|15090.4|15088.4|5
1628848300000|2021-08-13 09:51:40|15091.2|15089.2|15091.6|15089.6|15091.6|15089.6|15091.1|15089.1|1
1628848310000|2021-08-13 09:51:50|15091.7|15089.7|15091.3|15089.3|15091.7|15089.7|15091.3|15089.3|3
1628848320000|2021-08-13 09:52:00|15091.2|15089.2|15090.8|15088.8|15091.3|15089.3|15090.8|15088.8|2
1628848330000|2021-08-13 09:52:10|15090.9|15088.9|15091.4|15089.4|15091.6|15089.6|15090.8|15088.8|5
1628848340000|2021-08-13 09:52:20|15091.3|15089.3|15091.1|15089.1|15091.3|15089.3|15090.8|15088.8|2
1628848350000|2021-08-13 09:52:30|15090.9|15088.9|15091.3|15089.3|15091.8|15089.8|15090.9|15088.9|4
1628848360000|2021-08-13 09:52:40|15091.2|15089.2|15091.3|15089.3|15091.3|15089.3|15091.1|15089.1|0
1628848370000|2021-08-13 09:52:50|15091.2|15089.2|15091.2|15089.2|15091.3|15089.3|15090.6|15088.6|11
1628848380000|2021-08-13 09:53:00|15091.1|15089.1|15090.7|15088.7|15091.1|15089.1|15090.6|15088.6|8
1628848390000|2021-08-13 09:53:10|15090.8|15088.8|15091.6|15089.6|15092.1|15090.1|15090.7|15088.7|10
1628848400000|2021-08-13 09:53:20|15091.8|15089.8|15092.3|15090.3|15092.3|15090.3|15091.8|15089.8|10
1628848410000|2021-08-13 09:53:30|15092.2|15090.2|15092.1|15090.1|15092.3|15090.3|15092.1|15090.1|5
1628848420000|2021-08-13 09:53:40|15093.1|15091.1|15092.9|15090.9|15093.2|15091.2|15092.9|15090.9|12
1628848430000|2021-08-13 09:53:50|15093.1|15091.1|15092.8|15090.8|15093.2|15091.2|15092.8|15090.8|4
1628848440000|2021-08-13 09:54:00|15092.9|15090.9|15093.4|15091.4|15093.6|15091.6|15092.8|15090.8|10
1628848450000|2021-08-13 09:54:10|15093.3|15091.3|15093.6|15091.6|15093.7|15091.7|15093.3|15091.3|23
1628848460000|2021-08-13 09:54:20|15093.4|15091.4|15093.9|15091.9|15093.9|15091.9|15093.4|15091.4|13
1628848470000|2021-08-13 09:54:30|15093.8|15091.8|15093.8|15091.8|15094.1|15092.1|15093.7|15091.7|12
1628848480000|2021-08-13 09:54:40|15093.7|15091.7|15093.7|15091.7|15093.7|15091.7|15093.6|15091.6|10
1628848490000|2021-08-13 09:54:50|15093.6|15091.6|15092.3|15090.3|15093.6|15091.6|15091.9|15089.9|39
1628848500000|2021-08-13 09:55:00|15092.4|15090.4|15091.3|15089.3|15092.4|15090.4|15091.3|15089.3|19
1628848510000|2021-08-13 09:55:10|15091.4|15089.4|15092.7|15090.7|15092.7|15090.7|15091.4|15089.4|16
1628848520000|2021-08-13 09:55:20|15092.4|15090.4|15091.9|15089.9|15092.4|15090.4|15091.8|15089.8|12
1628848530000|2021-08-13 09:55:30|15091.8|15089.8|15091.4|15089.4|15091.8|15089.8|15091.4|15089.4|4
1628848540000|2021-08-13 09:55:40|15091.7|15089.7|15091.8|15089.8|15091.9|15089.9|15091.6|15089.6|4
1628848550000|2021-08-13 09:55:50|15091.9|15089.9|15092.1|15090.1|15092.1|15090.1|15091.8|15089.8|5
1628848560000|2021-08-13 09:56:00|15092.2|15090.2|15092.3|15090.3|15092.4|15090.4|15091.8|15089.8|14
1628848570000|2021-08-13 09:56:10|15092.2|15090.2|15092.2|15090.2|15092.6|15090.6|15092.2|15090.2|0
1628848580000|2021-08-13 09:56:20|15092.1|15090.1|15092.1|15090.1|15092.2|15090.2|15091.6|15089.6|8
1628848590000|2021-08-13 09:56:30|15091.9|15089.9|15091.8|15089.8|15092.1|15090.1|15091.8|15089.8|0
1628848600000|2021-08-13 09:56:40|15091.7|15089.7|15091.8|15089.8|15092.1|15090.1|15091.7|15089.7|3
1628848610000|2021-08-13 09:56:50|15092.1|15090.1|15092.4|15090.4|15092.6|15090.6|15091.8|15089.8|3
1628848620000|2021-08-13 09:57:00|15092.3|15090.3|15091.9|15089.9|15092.3|15090.3|15091.8|15089.8|2
1628848630000|2021-08-13 09:57:10|15091.8|15089.8|15091.6|15089.6|15091.9|15089.9|15091.6|15089.6|3
1628848640000|2021-08-13 09:57:20|15091.4|15089.4|15091.8|15089.8|15091.9|15089.9|15091.3|15089.3|3
1628848650000|2021-08-13 09:57:30|15092.1|15090.1|15091.6|15089.6|15092.1|15090.1|15091.6|15089.6|5
1628848660000|2021-08-13 09:57:40|15091.7|15089.7|15092.1|15090.1|15092.1|15090.1|15091.7|15089.7|4
1628848670000|2021-08-13 09:57:50|15091.9|15089.9|15091.8|15089.8|15092.1|15090.1|15091.8|15089.8|2
1628848680000|2021-08-13 09:58:00|15092.1|15090.1|15091.8|15089.8|15092.1|15090.1|15091.8|15089.8|7
1628848690000|2021-08-13 09:58:10|15091.7|15089.7|15091.8|15089.8|15092.1|15090.1|15091.6|15089.6|3
1628848700000|2021-08-13 09:58:20|15091.9|15089.9|15092.8|15090.8|15092.8|15090.8|15091.9|15089.9|20
1628848710000|2021-08-13 09:58:30|15092.7|15090.7|15093.1|15091.1|15093.2|15091.2|15091.8|15089.8|27
1628848720000|2021-08-13 09:58:40|15092.8|15090.8|15092.8|15090.8|15093.2|15091.2|15092.7|15090.7|2
1628848730000|2021-08-13 09:58:50|15092.7|15090.7|15092.8|15090.8|15092.9|15090.9|15092.7|15090.7|1
1628848740000|2021-08-13 09:59:00|15092.9|15090.9|15094.4|15092.4|15094.4|15092.4|15092.7|15090.7|26
1628848750000|2021-08-13 09:59:10|15094.3|15092.3|15094.1|15092.1|15094.4|15092.4|15093.8|15091.8|13
1628848760000|2021-08-13 09:59:20|15093.9|15091.9|15095.1|15093.1|15095.1|15093.1|15093.8|15091.8|19
1628848770000|2021-08-13 09:59:30|15094.8|15092.8|15094.3|15092.3|15094.9|15092.9|15094.1|15092.1|9
1628848780000|2021-08-13 09:59:40|15094.4|15092.4|15095.3|15093.3|15095.3|15093.3|15094.3|15092.3|4
1628848790000|2021-08-13 09:59:50|15095.4|15093.4|15095.3|15093.3|15095.9|15093.9|15095.2|15093.2|21
1628848800000|2021-08-13 10:00:00|15095.4|15093.4|15094.7|15092.7|15095.6|15093.6|15094.7|15092.7|13
1628848810000|2021-08-13 10:00:10|15094.6|15092.6|15094.1|15092.1|15094.6|15092.6|15093.9|15091.9|26
1628848820000|2021-08-13 10:00:20|15093.9|15091.9|15093.1|15091.1|15094.1|15092.1|15093.1|15091.1|8
1628848830000|2021-08-13 10:00:30|15092.9|15090.9|15093.1|15091.1|15093.1|15091.1|15092.6|15090.6|9
1628848840000|2021-08-13 10:00:40|15093.2|15091.2|15093.3|15091.3|15093.3|15091.3|15093.1|15091.1|8
1628848850000|2021-08-13 10:00:50|15093.2|15091.2|15091.8|15089.8|15093.2|15091.2|15091.8|15089.8|21
1628848860000|2021-08-13 10:01:00|15091.7|15089.7|15092.4|15090.4|15092.4|15090.4|15091.7|15089.7|29
1628848870000|2021-08-13 10:01:10|15092.6|15090.6|15092.6|15090.6|15092.6|15090.6|15092.4|15090.4|5
1628848880000|2021-08-13 10:01:20|15092.3|15090.3|15091.2|15089.2|15092.3|15090.3|15091.1|15089.1|18
1628848890000|2021-08-13 10:01:30|15091.3|15089.3|15091.1|15089.1|15091.3|15089.3|15090.4|15088.4|13
1628848900000|2021-08-13 10:01:40|15090.9|15088.9|15090.2|15088.2|15090.9|15088.9|15090.2|15088.2|14
1628848910000|2021-08-13 10:01:50|15090.4|15088.4|15090.6|15088.6|15090.7|15088.7|15090.3|15088.3|8
1628848920000|2021-08-13 10:02:00|15090.7|15088.7|15090.7|15088.7|15090.7|15088.7|15090.7|15088.7|1
1628848930000|2021-08-13 10:02:10|15091.1|15089.1|15090.8|15088.8|15091.2|15089.2|15090.6|15088.6|17
1628848940000|2021-08-13 10:02:20|15090.7|15088.7|15092.6|15090.6|15092.7|15090.7|15090.7|15088.7|17
1628848950000|2021-08-13 10:02:30|15092.7|15090.7|15093.1|15091.1|15093.1|15091.1|15092.6|15090.6|7
1628848960000|2021-08-13 10:02:40|15092.9|15090.9|15093.1|15091.1|15093.2|15091.2|15092.8|15090.8|4
1628848970000|2021-08-13 10:02:50|15092.9|15090.9|15091.8|15089.8|15092.9|15090.9|15091.8|15089.8|22
1628848980000|2021-08-13 10:03:00|15091.7|15089.7|15090.8|15088.8|15091.8|15089.8|15090.6|15088.6|13
1628848990000|2021-08-13 10:03:10|15090.7|15088.7|15090.8|15088.8|15091.1|15089.1|15090.6|15088.6|1
1628849000000|2021-08-13 10:03:20|15090.7|15088.7|15091.1|15089.1|15091.1|15089.1|15090.6|15088.6|1
1628849010000|2021-08-13 10:03:30|15090.9|15088.9|15090.8|15088.8|15091.1|15089.1|15090.8|15088.8|1
1628849020000|2021-08-13 10:03:40|15090.7|15088.7|15091.3|15089.3|15091.3|15089.3|15090.6|15088.6|2
1628849030000|2021-08-13 10:03:50|15091.2|15089.2|15091.1|15089.1|15091.3|15089.3|15091.1|15089.1|0
1628849040000|2021-08-13 10:04:00|15091.2|15089.2|15091.2|15089.2|15091.4|15089.4|15091.2|15089.2|3
1628849050000|2021-08-13 10:04:10|15091.3|15089.3|15091.6|15089.6|15091.6|15089.6|15091.2|15089.2|1
1628849060000|2021-08-13 10:04:20|15091.4|15089.4|15091.2|15089.2|15091.4|15089.4|15091.2|15089.2|1
1628849070000|2021-08-13 10:04:30|15091.1|15089.1|15090.8|15088.8|15091.2|15089.2|15090.6|15088.6|7
1628849080000|2021-08-13 10:04:40|15090.9|15088.9|15091.6|15089.6|15091.6|15089.6|15090.9|15088.9|2
1628849090000|2021-08-13 10:04:50|15091.9|15089.9|15092.3|15090.3|15092.3|15090.3|15091.7|15089.7|10
1628849100000|2021-08-13 10:05:00|15092.4|15090.4|15093.3|15091.3|15093.3|15091.3|15092.3|15090.3|20
1628849110000|2021-08-13 10:05:10|15093.1|15091.1|15093.1|15091.1|15093.2|15091.2|15092.9|15090.9|5
1628849120000|2021-08-13 10:05:20|15092.9|15090.9|15092.8|15090.8|15092.9|15090.9|15092.6|15090.6|6
1628849130000|2021-08-13 10:05:30|15092.7|15090.7|15092.8|15090.8|15092.9|15090.9|15092.6|15090.6|4
1628849140000|2021-08-13 10:05:40|15093.1|15091.1|15093.3|15091.3|15093.3|15091.3|15093.1|15091.1|4
1628849150000|2021-08-13 10:05:50|15093.2|15091.2|15093.1|15091.1|15093.3|15091.3|15093.1|15091.1|0
1628849160000|2021-08-13 10:06:00|15093.2|15091.2|15092.1|15090.1|15093.2|15091.2|15091.9|15089.9|6
1628849170000|2021-08-13 10:06:10|15092.2|15090.2|15091.7|15089.7|15092.2|15090.2|15091.6|15089.6|4
1628849180000|2021-08-13 10:06:20|15091.3|15089.3|15091.4|15089.4|15091.6|15089.6|15091.1|15089.1|11
1628849190000|2021-08-13 10:06:30|15091.6|15089.6|15090.7|15088.7|15091.6|15089.6|15090.6|15088.6|9
1628849200000|2021-08-13 10:06:40|15090.6|15088.6|15090.6|15088.6|15090.8|15088.8|15090.6|15088.6|2
1628849210000|2021-08-13 10:06:50|15090.7|15088.7|15090.8|15088.8|15090.9|15088.9|15090.6|15088.6|1
1628849220000|2021-08-13 10:07:00|15090.9|15088.9|15089.6|15087.6|15090.9|15088.9|15089.6|15087.6|6
1628849230000|2021-08-13 10:07:10|15089.3|15087.3|15089.3|15087.3|15089.3|15087.3|15088.6|15086.6|31
1628849240000|2021-08-13 10:07:20|15089.6|15087.6|15089.3|15087.3|15090.1|15088.1|15089.3|15087.3|9
1628849250000|2021-08-13 10:07:30|15089.4|15087.4|15089.6|15087.6|15089.7|15087.7|15089.4|15087.4|4
1628849260000|2021-08-13 10:07:40|15089.4|15087.4|15090.6|15088.6|15090.6|15088.6|15089.4|15087.4|5
1628849270000|2021-08-13 10:07:50|15090.4|15088.4|15090.8|15088.8|15090.9|15088.9|15090.3|15088.3|7
1628849280000|2021-08-13 10:08:00|15090.7|15088.7|15090.6|15088.6|15090.9|15088.9|15090.6|15088.6|2
1628849290000|2021-08-13 10:08:10|15090.7|15088.7|15090.6|15088.6|15091.1|15089.1|15090.6|15088.6|7
1628849300000|2021-08-13 10:08:20|15090.7|15088.7|15091.1|15089.1|15091.1|15089.1|15090.7|15088.7|1
1628849310000|2021-08-13 10:08:30|15090.9|15088.9|15091.1|15089.1|15091.2|15089.2|15090.7|15088.7|1
1628849320000|2021-08-13 10:08:40|15090.9|15088.9|15091.1|15089.1|15091.2|15089.2|15090.7|15088.7|3
1628849330000|2021-08-13 10:08:50|15091.2|15089.2|15091.3|15089.3|15091.4|15089.4|15091.1|15089.1|0
1628849340000|2021-08-13 10:09:00|15091.4|15089.4|15091.1|15089.1|15091.6|15089.6|15091.1|15089.1|2
1628849350000|2021-08-13 10:09:10|15091.2|15089.2|15090.8|15088.8|15091.2|15089.2|15090.6|15088.6|4
1628849360000|2021-08-13 10:09:20|15090.7|15088.7|15091.2|15089.2|15091.2|15089.2|15090.7|15088.7|4
1628849370000|2021-08-13 10:09:30|15091.1|15089.1|15091.4|15089.4|15091.4|15089.4|15091.1|15089.1|2
1628849380000|2021-08-13 10:09:40|15091.6|15089.6|15091.9|15089.9|15092.1|15090.1|15091.6|15089.6|4
1628849390000|2021-08-13 10:09:50|15091.6|15089.6|15091.1|15089.1|15091.6|15089.6|15091.1|15089.1|7
1628849400000|2021-08-13 10:10:00|15090.9|15088.9|15091.3|15089.3|15091.3|15089.3|15090.8|15088.8|7
1628849410000|2021-08-13 10:10:10|15091.4|15089.4|15091.6|15089.6|15091.6|15089.6|15091.3|15089.3|1
1628849420000|2021-08-13 10:10:20|15091.7|15089.7|15091.1|15089.1|15091.8|15089.8|15091.1|15089.1|0
1628849430000|2021-08-13 10:10:30|15091.2|15089.2|15091.9|15089.9|15092.1|15090.1|15091.2|15089.2|6
1628849440000|2021-08-13 10:10:40|15092.1|15090.1|15092.1|15090.1|15092.1|15090.1|15092.1|15090.1|0
1628849450000|2021-08-13 10:10:50|15091.9|15089.9|15091.6|15089.6|15092.1|15090.1|15091.6|15089.6|4
1628849460000|2021-08-13 10:11:00|15091.4|15089.4|15091.8|15089.8|15092.2|15090.2|15091.4|15089.4|8
1628849470000|2021-08-13 10:11:10|15091.9|15089.9|15091.1|15089.1|15091.9|15089.9|15090.4|15088.4|15
1628849480000|2021-08-13 10:11:20|15090.9|15088.9|15090.6|15088.6|15091.1|15089.1|15090.6|15088.6|4
1628849490000|2021-08-13 10:11:30|15090.4|15088.4|15090.8|15088.8|15090.8|15088.8|15090.3|15088.3|12
1628849500000|2021-08-13 10:11:40|15090.7|15088.7|15090.8|15088.8|15090.8|15088.8|15090.7|15088.7|0
1628849510000|2021-08-13 10:11:50|15090.9|15088.9|15091.1|15089.1|15091.2|15089.2|15090.9|15088.9|1
1628849520000|2021-08-13 10:12:00|15091.2|15089.2|15091.3|15089.3|15091.4|15089.4|15091.1|15089.1|0
1628849530000|2021-08-13 10:12:10|15091.4|15089.4|15091.6|15089.6|15091.7|15089.7|15091.3|15089.3|3
1628849540000|2021-08-13 10:12:20|15091.4|15089.4|15091.3|15089.3|15091.4|15089.4|15091.3|15089.3|0
1628849550000|2021-08-13 10:12:30|15091.1|15089.1|15091.4|15089.4|15091.4|15089.4|15091.1|15089.1|2
1628849560000|2021-08-13 10:12:40|15091.3|15089.3|15091.6|15089.6|15091.6|15089.6|15091.3|15089.3|3
1628849570000|2021-08-13 10:12:50|15091.7|15089.7|15091.7|15089.7|15091.7|15089.7|15091.7|15089.7|0
1628849580000|2021-08-13 10:13:00|15091.6|15089.6|15091.6|15089.6|15091.7|15089.7|15091.6|15089.6|1
1628849590000|2021-08-13 10:13:10|15092.1|15090.1|15092.1|15090.1|15092.2|15090.2|15091.8|15089.8|10
1628849600000|2021-08-13 10:13:20|15092.2|15090.2|15092.6|15090.6|15092.6|15090.6|15092.2|15090.2|8
1628849610000|2021-08-13 10:13:30|15092.4|15090.4|15092.4|15090.4|15092.4|15090.4|15092.4|15090.4|0
1628849620000|2021-08-13 10:13:40|15092.3|15090.3|15091.8|15089.8|15092.3|15090.3|15091.8|15089.8|6
1628849630000|2021-08-13 10:13:50|15091.9|15089.9|15092.1|15090.1|15092.1|15090.1|15091.9|15089.9|5
1628849640000|2021-08-13 10:14:00|15092.2|15090.2|15091.9|15089.9|15092.3|15090.3|15091.9|15089.9|1
1628849650000|2021-08-13 10:14:10|15092.1|15090.1|15092.2|15090.2|15092.2|15090.2|15092.1|15090.1|6
1628849660000|2021-08-13 10:14:20|15092.3|15090.3|15092.3|15090.3|15092.4|15090.4|15092.2|15090.2|7
1628849670000|2021-08-13 10:14:30|15092.4|15090.4|15092.7|15090.7|15092.7|15090.7|15092.2|15090.2|22
1628849680000|2021-08-13 10:14:40|15092.8|15090.8|15092.9|15090.9|15093.2|15091.2|15092.7|15090.7|8
1628849690000|2021-08-13 10:14:50|15093.1|15091.1|15093.4|15091.4|15093.6|15091.6|15093.1|15091.1|10
1628849700000|2021-08-13 10:15:00|15093.6|15091.6|15093.9|15091.9|15094.2|15092.2|15093.4|15091.4|19
1628849710000|2021-08-13 10:15:10|15094.1|15092.1|15093.3|15091.3|15094.1|15092.1|15093.3|15091.3|26
1628849720000|2021-08-13 10:15:20|15093.2|15091.2|15093.4|15091.4|15093.4|15091.4|15093.2|15091.2|4
1628849730000|2021-08-13 10:15:30|15093.3|15091.3|15093.6|15091.6|15093.6|15091.6|15093.3|15091.3|8
1628849740000|2021-08-13 10:15:40|15093.7|15091.7|15093.6|15091.6|15093.7|15091.7|15093.3|15091.3|0
1628849750000|2021-08-13 10:15:50|15093.4|15091.4|15093.6|15091.6|15093.7|15091.7|15093.3|15091.3|1
1628849760000|2021-08-13 10:16:00|15093.4|15091.4|15093.9|15091.9|15093.9|15091.9|15093.4|15091.4|4
1628849770000|2021-08-13 10:16:10|15094.1|15092.1|15094.3|15092.3|15094.6|15092.6|15094.1|15092.1|26
1628849780000|2021-08-13 10:16:20|15094.2|15092.2|15093.6|15091.6|15094.2|15092.2|15093.6|15091.6|8
1628849790000|2021-08-13 10:16:30|15093.7|15091.7|15093.6|15091.6|15093.8|15091.8|15093.6|15091.6|0
1628849800000|2021-08-13 10:16:40|15093.7|15091.7|15094.1|15092.1|15094.1|15092.1|15093.7|15091.7|5
1628849810000|2021-08-13 10:16:50|15093.9|15091.9|15094.1|15092.1|15094.1|15092.1|15093.8|15091.8|2
1628849820000|2021-08-13 10:17:00|15094.2|15092.2|15094.1|15092.1|15094.3|15092.3|15094.1|15092.1|0
1628849830000|2021-08-13 10:17:10|15094.2|15092.2|15094.4|15092.4|15094.4|15092.4|15094.2|15092.2|1
1628849840000|2021-08-13 10:17:20|15094.6|15092.6|15094.3|15092.3|15094.9|15092.9|15094.3|15092.3|21
1628849850000|2021-08-13 10:17:30|15094.2|15092.2|15094.7|15092.7|15094.7|15092.7|15094.1|15092.1|2
1628849860000|2021-08-13 10:17:40|15094.8|15092.8|15094.8|15092.8|15094.9|15092.9|15094.8|15092.8|4
1628849870000|2021-08-13 10:17:50|15094.7|15092.7|15095.7|15093.7|15095.7|15093.7|15094.7|15092.7|16
1628849880000|2021-08-13 10:18:00|15095.6|15093.6|15095.8|15093.8|15096.1|15094.1|15095.4|15093.4|27
1628849890000|2021-08-13 10:18:10|15095.7|15093.7|15094.8|15092.8|15095.7|15093.7|15094.3|15092.3|14
1628849900000|2021-08-13 10:18:20|15094.7|15092.7|15095.2|15093.2|15095.2|15093.2|15094.7|15092.7|2
1628849910000|2021-08-13 10:18:30|15095.1|15093.1|15095.7|15093.7|15095.7|15093.7|15095.1|15093.1|5
1628849920000|2021-08-13 10:18:40|15095.6|15093.6|15095.4|15093.4|15095.7|15093.7|15095.4|15093.4|1
1628849930000|2021-08-13 10:18:50|15095.6|15093.6|15094.9|15092.9|15095.6|15093.6|15094.9|15092.9|5
1628849940000|2021-08-13 10:19:00|15094.7|15092.7|15094.6|15092.6|15095.1|15093.1|15094.6|15092.6|6
1628849950000|2021-08-13 10:19:10|15094.3|15092.3|15094.3|15092.3|15095.1|15093.1|15094.3|15092.3|2
1628849960000|2021-08-13 10:19:20|15094.2|15092.2|15094.2|15092.2|15094.4|15092.4|15094.1|15092.1|2
1628849970000|2021-08-13 10:19:30|15094.3|15092.3|15093.8|15091.8|15094.4|15092.4|15093.2|15091.2|7
1628849980000|2021-08-13 10:19:40|15093.9|15091.9|15093.7|15091.7|15094.2|15092.2|15093.7|15091.7|2
1628849990000|2021-08-13 10:19:50|15093.8|15091.8|15094.1|15092.1|15094.1|15092.1|15093.7|15091.7|2
1628850000000|2021-08-13 10:20:00|15094.2|15092.2|15094.2|15092.2|15094.2|15092.2|15094.1|15092.1|8
1628850010000|2021-08-13 10:20:10|15094.3|15092.3|15094.3|15092.3|15094.3|15092.3|15094.2|15092.2|2
1628850020000|2021-08-13 10:20:20|15094.2|15092.2|15093.8|15091.8|15094.2|15092.2|15093.7|15091.7|20
1628850030000|2021-08-13 10:20:30|15093.9|15091.9|15093.8|15091.8|15093.9|15091.9|15093.7|15091.7|5
1628850040000|2021-08-13 10:20:40|15093.7|15091.7|15093.4|15091.4|15093.7|15091.7|15093.4|15091.4|2
1628850050000|2021-08-13 10:20:50|15093.3|15091.3|15093.4|15091.4|15093.4|15091.4|15093.3|15091.3|1
1628850060000|2021-08-13 10:21:00|15093.6|15091.6|15093.4|15091.4|15093.6|15091.6|15093.3|15091.3|3
1628850070000|2021-08-13 10:21:10|15093.3|15091.3|15093.1|15091.1|15093.4|15091.4|15093.1|15091.1|2
1628850080000|2021-08-13 10:21:20|15093.2|15091.2|15093.1|15091.1|15093.2|15091.2|15093.1|15091.1|1
1628850090000|2021-08-13 10:21:30|15092.9|15090.9|15093.3|15091.3|15093.3|15091.3|15092.7|15090.7|19
1628850100000|2021-08-13 10:21:40|15093.2|15091.2|15093.3|15091.3|15093.4|15091.4|15093.2|15091.2|1
1628850110000|2021-08-13 10:21:50|15094.1|15092.1|15093.7|15091.7|15094.1|15092.1|15093.6|15091.6|47
1628850120000|2021-08-13 10:22:00|15093.6|15091.6|15094.3|15092.3|15094.3|15092.3|15093.6|15091.6|7
1628850130000|2021-08-13 10:22:10|15094.2|15092.2|15093.6|15091.6|15094.2|15092.2|15093.6|15091.6|0
1628850140000|2021-08-13 10:22:20|15093.7|15091.7|15093.6|15091.6|15093.7|15091.7|15093.4|15091.4|2
1628850150000|2021-08-13 10:22:30|15093.7|15091.7|15093.2|15091.2|15093.7|15091.7|15093.1|15091.1|12
1628850160000|2021-08-13 10:22:40|15093.1|15091.1|15093.1|15091.1|15093.2|15091.2|15092.9|15090.9|4
1628850170000|2021-08-13 10:22:50|15093.2|15091.2|15093.9|15091.9|15094.3|15092.3|15093.2|15091.2|14
1628850180000|2021-08-13 10:23:00|15094.1|15092.1|15093.8|15091.8|15094.1|15092.1|15093.3|15091.3|16
1628850190000|2021-08-13 10:23:10|15093.9|15091.9|15094.2|15092.2|15094.2|15092.2|15093.8|15091.8|3
1628850200000|2021-08-13 10:23:20|15094.3|15092.3|15094.4|15092.4|15094.4|15092.4|15094.2|15092.2|3
1628850210000|2021-08-13 10:23:30|15094.3|15092.3|15094.2|15092.2|15094.6|15092.6|15094.2|15092.2|4
1628850220000|2021-08-13 10:23:40|15094.3|15092.3|15094.6|15092.6|15094.7|15092.7|15094.3|15092.3|13
1628850230000|2021-08-13 10:23:50|15094.4|15092.4|15094.9|15092.9|15094.9|15092.9|15094.4|15092.4|5
1628850240000|2021-08-13 10:24:00|15095.2|15093.2|15095.2|15093.2|15095.2|15093.2|15094.9|15092.9|8
1628850250000|2021-08-13 10:24:10|15095.1|15093.1|15095.2|15093.2|15095.2|15093.2|15094.9|15092.9|4
1628850260000|2021-08-13 10:24:20|15095.1|15093.1|15094.7|15092.7|15095.2|15093.2|15094.6|15092.6|8
1628850270000|2021-08-13 10:24:30|15094.6|15092.6|15094.4|15092.4|15094.7|15092.7|15094.4|15092.4|2
1628850280000|2021-08-13 10:24:40|15094.7|15092.7|15094.6|15092.6|15094.7|15092.7|15094.6|15092.6|2
1628850290000|2021-08-13 10:24:50|15094.4|15092.4|15094.3|15092.3|15094.6|15092.6|15094.3|15092.3|2
1628850300000|2021-08-13 10:25:00|15094.4|15092.4|15094.1|15092.1|15094.7|15092.7|15093.9|15091.9|1
1628850310000|2021-08-13 10:25:10|15093.9|15091.9|15094.6|15092.6|15094.6|15092.6|15093.7|15091.7|7
1628850320000|2021-08-13 10:25:20|||||||||22
1628850330000|2021-08-13 10:25:30|15094.7|15092.7|15094.8|15092.8|15094.8|15092.8|15094.6|15092.6|1
1628850340000|2021-08-13 10:25:40|15094.7|15092.7|15094.1|15092.1|15094.8|15092.8|15093.7|15091.7|6
1628850350000|2021-08-13 10:25:50|15093.9|15091.9|15093.8|15091.8|15094.1|15092.1|15093.7|15091.7|4
1628850360000|2021-08-13 10:26:00|15093.7|15091.7|15093.3|15091.3|15094.3|15092.3|15093.2|15091.2|15
1628850370000|2021-08-13 10:26:10|15093.4|15091.4|15092.8|15090.8|15093.6|15091.6|15092.6|15090.6|18
1628850380000|2021-08-13 10:26:20|15092.9|15090.9|15093.3|15091.3|15093.3|15091.3|15092.9|15090.9|15
1628850390000|2021-08-13 10:26:30|15093.1|15091.1|15093.3|15091.3|15093.3|15091.3|15093.1|15091.1|1
1628850400000|2021-08-13 10:26:40|15093.2|15091.2|15094.1|15092.1|15094.1|15092.1|15093.2|15091.2|20
1628850410000|2021-08-13 10:26:50|15093.9|15091.9|15093.9|15091.9|15093.9|15091.9|15093.9|15091.9|0
1628850420000|2021-08-13 10:27:00|15093.8|15091.8|15093.4|15091.4|15094.1|15092.1|15093.4|15091.4|5
1628850430000|2021-08-13 10:27:10|15093.3|15091.3|15093.4|15091.4|15093.6|15091.6|15093.3|15091.3|9
1628850440000|2021-08-13 10:27:20|15093.6|15091.6|15093.6|15091.6|15093.6|15091.6|15093.4|15091.4|3
1628850450000|2021-08-13 10:27:30|15093.4|15091.4|15093.6|15091.6|15093.6|15091.6|15093.4|15091.4|4
1628850460000|2021-08-13 10:27:40|15093.4|15091.4|15093.4|15091.4|15093.4|15091.4|15093.4|15091.4|0
1628850470000|2021-08-13 10:27:50|15093.7|15091.7|15093.6|15091.6|15093.7|15091.7|15093.4|15091.4|2
1628850480000|2021-08-13 10:28:00|15093.4|15091.4|15093.7|15091.7|15093.7|15091.7|15093.4|15091.4|0
1628850490000|2021-08-13 10:28:10|15093.6|15091.6|15093.6|15091.6|15093.6|15091.6|15093.6|15091.6|2
1628850500000|2021-08-13 10:28:20|15093.7|15091.7|15093.4|15091.4|15093.7|15091.7|15093.4|15091.4|0
1628850510000|2021-08-13 10:28:30|15093.3|15091.3|15093.4|15091.4|15093.7|15091.7|15093.3|15091.3|5
1628850520000|2021-08-13 10:28:40|15093.6|15091.6|15093.6|15091.6|15093.7|15091.7|15093.4|15091.4|6
1628850530000|2021-08-13 10:28:50|15093.4|15091.4|15094.1|15092.1|15094.2|15092.2|15093.4|15091.4|5
1628850540000|2021-08-13 10:29:00|15094.2|15092.2|15094.1|15092.1|15094.2|15092.2|15094.1|15092.1|2
1628850550000|2021-08-13 10:29:10|15094.2|15092.2|15094.1|15092.1|15094.2|15092.2|15093.9|15091.9|2
1628850560000|2021-08-13 10:29:20|15093.9|15091.9|15092.6|15090.6|15094.1|15092.1|15092.2|15090.2|21
1628850570000|2021-08-13 10:29:30|15092.7|15090.7|15094.2|15092.2|15094.2|15092.2|15092.7|15090.7|5
1628850580000|2021-08-13 10:29:40|15094.1|15092.1|15093.8|15091.8|15094.1|15092.1|15093.8|15091.8|1
1628850590000|2021-08-13 10:29:50|15094.1|15092.1|15094.1|15092.1|15094.1|15092.1|15094.1|15092.1|0
1628850600000|2021-08-13 10:30:00|15093.9|15091.9|15094.4|15092.4|15094.4|15092.4|15093.6|15091.6|7
1628850610000|2021-08-13 10:30:10|15094.3|15092.3|15093.1|15091.1|15094.3|15092.3|15093.1|15091.1|5
1628850620000|2021-08-13 10:30:20|15093.2|15091.2|15093.6|15091.6|15094.2|15092.2|15093.2|15091.2|10
1628850630000|2021-08-13 10:30:30|15093.4|15091.4|15093.4|15091.4|15093.6|15091.6|15093.4|15091.4|0
1628850640000|2021-08-13 10:30:40|15093.3|15091.3|15092.8|15090.8|15093.3|15091.3|15092.7|15090.7|9
1628850650000|2021-08-13 10:30:50|15092.9|15090.9|15092.8|15090.8|15093.1|15091.1|15092.7|15090.7|7
1628850660000|2021-08-13 10:31:00|15092.9|15090.9|15092.9|15090.9|15093.4|15091.4|15092.8|15090.8|9
1628850670000|2021-08-13 10:31:10|15092.8|15090.8|15093.1|15091.1|15093.2|15091.2|15092.6|15090.6|6
1628850680000|2021-08-13 10:31:20|15092.9|15090.9|15092.6|15090.6|15092.9|15090.9|15092.4|15090.4|8
1628850690000|2021-08-13 10:31:30|15092.8|15090.8|15092.8|15090.8|15092.9|15090.9|15092.6|15090.6|2
1628850700000|2021-08-13 10:31:40|15093.1|15091.1|15093.3|15091.3|15093.3|15091.3|15093.1|15091.1|1
1628850710000|2021-08-13 10:31:50|15093.2|15091.2|15093.6|15091.6|15093.6|15091.6|15093.2|15091.2|6
1628850720000|2021-08-13 10:32:00|15093.4|15091.4|15093.7|15091.7|15093.7|15091.7|15093.1|15091.1|3
1628850730000|2021-08-13 10:32:10|15093.6|15091.6|15093.6|15091.6|15093.7|15091.7|15093.4|15091.4|5
1628850740000|2021-08-13 10:32:20|15093.7|15091.7|15093.6|15091.6|15093.8|15091.8|15093.3|15091.3|6
1628850750000|2021-08-13 10:32:30|15093.4|15091.4|15092.6|15090.6|15093.4|15091.4|15092.6|15090.6|7
1628850760000|2021-08-13 10:32:40|15092.8|15090.8|15092.6|15090.6|15092.8|15090.8|15092.6|15090.6|3
1628850770000|2021-08-13 10:32:50|15092.4|15090.4|15092.3|15090.3|15092.6|15090.6|15092.3|15090.3|3
1628850780000|2021-08-13 10:33:00|15092.2|15090.2|15091.3|15089.3|15092.2|15090.2|15090.9|15088.9|49
1628850790000|2021-08-13 10:33:10|15091.4|15089.4|15092.1|15090.1|15092.3|15090.3|15091.4|15089.4|24
1628850800000|2021-08-13 10:33:20|15092.2|15090.2|15091.2|15089.2|15092.2|15090.2|15091.2|15089.2|11
1628850810000|2021-08-13 10:33:30|15091.6|15089.6|15092.1|15090.1|15092.2|15090.2|15091.3|15089.3|10
1628850820000|2021-08-13 10:33:40|15092.2|15090.2|15092.3|15090.3|15092.3|15090.3|15092.1|15090.1|4
1628850830000|2021-08-13 10:33:50|15092.4|15090.4|15092.6|15090.6|15092.6|15090.6|15092.3|15090.3|0
1628850840000|2021-08-13 10:34:00|15092.3|15090.3|15092.6|15090.6|15092.8|15090.8|15092.3|15090.3|10
1628850850000|2021-08-13 10:34:10|15092.3|15090.3|15091.8|15089.8|15092.3|15090.3|15091.8|15089.8|4
1628850860000|2021-08-13 10:34:20|15091.9|15089.9|15091.8|15089.8|15092.1|15090.1|15091.7|15089.7|1
1628850870000|2021-08-13 10:34:30|15091.9|15089.9|15091.6|15089.6|15092.1|15090.1|15091.6|15089.6|6
1628850880000|2021-08-13 10:34:40|15091.4|15089.4|15092.3|15090.3|15092.3|15090.3|15091.4|15089.4|2
1628850890000|2021-08-13 10:34:50|15092.2|15090.2|15092.6|15090.6|15092.7|15090.7|15092.2|15090.2|3
1628850900000|2021-08-13 10:35:00|15092.4|15090.4|15092.2|15090.2|15092.6|15090.6|15092.2|15090.2|2
1628850910000|2021-08-13 10:35:10|15092.3|15090.3|15091.8|15089.8|15092.3|15090.3|15091.8|15089.8|3
1628850920000|2021-08-13 10:35:20|15091.9|15089.9|15091.8|15089.8|15092.3|15090.3|15091.8|15089.8|5
1628850930000|2021-08-13 10:35:30|15091.9|15089.9|15092.1|15090.1|15092.3|15090.3|15091.8|15089.8|1
1628850940000|2021-08-13 10:35:40|15092.2|15090.2|15092.3|15090.3|15092.4|15090.4|15092.1|15090.1|2
1628850950000|2021-08-13 10:35:50|15092.2|15090.2|15092.3|15090.3|15092.3|15090.3|15092.1|15090.1|3
1628850960000|2021-08-13 10:36:00|15092.4|15090.4|15092.1|15090.1|15092.4|15090.4|15091.9|15089.9|7
1628850970000|2021-08-13 10:36:10|15092.2|15090.2|15091.8|15089.8|15092.3|15090.3|15091.8|15089.8|4
1628850990000|2021-08-13 10:36:30|15091.7|15089.7|15091.9|15089.9|15091.9|15089.9|15091.7|15089.7|0
1628851000000|2021-08-13 10:36:40|15092.1|15090.1|15092.2|15090.2|15092.2|15090.2|15091.9|15089.9|6
1628851010000|2021-08-13 10:36:50|15092.1|15090.1|15092.1|15090.1|15092.2|15090.2|15092.1|15090.1|0
1628851020000|2021-08-13 10:37:00|15091.9|15089.9|15092.2|15090.2|15092.2|15090.2|15091.9|15089.9|2
1628851030000|2021-08-13 10:37:10|15092.1|15090.1|15092.1|15090.1|15092.1|15090.1|15091.9|15089.9|2
1628851040000|2021-08-13 10:37:20|15092.2|15090.2|15091.7|15089.7|15092.2|15090.2|15091.7|15089.7|2
1628851050000|2021-08-13 10:37:30|15091.6|15089.6|15091.4|15089.4|15091.6|15089.6|15091.4|15089.4|3
1628851060000|2021-08-13 10:37:40|15091.3|15089.3|15091.3|15089.3|15091.3|15089.3|15090.9|15088.9|8
1628851070000|2021-08-13 10:37:50|15091.2|15089.2|15091.7|15089.7|15091.8|15089.8|15090.8|15088.8|14
1628851080000|2021-08-13 10:38:00|15092.1|15090.1|15091.6|15089.6|15092.2|15090.2|15091.6|15089.6|4
1628851090000|2021-08-13 10:38:10|15091.4|15089.4|15091.6|15089.6|15091.8|15089.8|15091.4|15089.4|0
1628851100000|2021-08-13 10:38:20|15091.7|15089.7|15092.1|15090.1|15092.1|15090.1|15091.6|15089.6|1
1628851110000|2021-08-13 10:38:30|15092.3|15090.3|15092.3|15090.3|15092.3|15090.3|15092.3|15090.3|0
1628851120000|2021-08-13 10:38:40|15092.2|15090.2|15092.6|15090.6|15092.7|15090.7|15092.2|15090.2|6
1628851130000|2021-08-13 10:38:50|15092.4|15090.4|15092.3|15090.3|15092.8|15090.8|15092.3|15090.3|0
1628851140000|2021-08-13 10:39:00|15092.4|15090.4|15092.8|15090.8|15092.9|15090.9|15092.3|15090.3|7
1628851150000|2021-08-13 10:39:10|15092.7|15090.7|15092.8|15090.8|15092.9|15090.9|15092.7|15090.7|6
1628851160000|2021-08-13 10:39:20|15092.6|15090.6|15092.6|15090.6|15092.6|15090.6|15092.6|15090.6|2
1628851180000|2021-08-13 10:39:40|15092.4|15090.4|15092.8|15090.8|15092.8|15090.8|15092.4|15090.4|2
1628851190000|2021-08-13 10:39:50|15092.7|15090.7|15093.1|15091.1|15093.1|15091.1|15092.7|15090.7|7
1628851200000|2021-08-13 10:40:00|15093.3|15091.3|15092.6|15090.6|15093.3|15091.3|15092.4|15090.4|9
1628851210000|2021-08-13 10:40:10|15092.4|15090.4|15091.6|15089.6|15092.4|15090.4|15091.6|15089.6|7
1628851220000|2021-08-13 10:40:20|15091.3|15089.3|15090.8|15088.8|15091.3|15089.3|15090.8|15088.8|7
1628851230000|2021-08-13 10:40:30|15090.9|15088.9|15090.2|15088.2|15090.9|15088.9|15090.1|15088.1|18
1628851240000|2021-08-13 10:40:40|15090.1|15088.1|15090.3|15088.3|15090.3|15088.3|15089.9|15087.9|16
1628851250000|2021-08-13 10:40:50|15090.4|15088.4|15089.2|15087.2|15090.4|15088.4|15089.1|15087.1|56
1628851260000|2021-08-13 10:41:00|15089.1|15087.1|15088.6|15086.6|15089.1|15087.1|15088.1|15086.1|46
1628851270000|2021-08-13 10:41:10|15088.4|15086.4|15089.3|15087.3|15089.4|15087.4|15088.4|15086.4|43
1628851280000|2021-08-13 10:41:20|15089.4|15087.4|15090.6|15088.6|15090.6|15088.6|15089.3|15087.3|76
1628851290000|2021-08-13 10:41:30|15090.7|15088.7|15090.8|15088.8|15091.1|15089.1|15090.7|15088.7|9
1628851300000|2021-08-13 10:41:40|15090.7|15088.7|15091.6|15089.6|15091.7|15089.7|15090.7|15088.7|12
1628851310000|2021-08-13 10:41:50|15091.3|15089.3|15091.4|15089.4|15091.6|15089.6|15091.2|15089.2|3
1628851320000|2021-08-13 10:42:00|15091.3|15089.3|15090.9|15088.9|15091.3|15089.3|15090.9|15088.9|2
1628851330000|2021-08-13 10:42:10|15091.1|15089.1|15091.1|15089.1|15091.3|15089.3|15090.7|15088.7|11
1628851340000|2021-08-13 10:42:20|15091.3|15089.3|15091.6|15089.6|15092.1|15090.1|15091.1|15089.1|7
1628851350000|2021-08-13 10:42:30|15091.7|15089.7|15092.1|15090.1|15092.1|15090.1|15091.6|15089.6|3
1628851360000|2021-08-13 10:42:40|15092.2|15090.2|15092.1|15090.1|15092.4|15090.4|15091.8|15089.8|5
1628851380000|2021-08-13 10:43:00|15091.9|15089.9|15091.7|15089.7|15091.9|15089.9|15091.6|15089.6|2
1628851390000|2021-08-13 10:43:10|15091.8|15089.8|15092.1|15090.1|15092.1|15090.1|15091.3|15089.3|7
1628851400000|2021-08-13 10:43:20|15091.9|15089.9|15091.8|15089.8|15091.9|15089.9|15091.7|15089.7|1
1628851410000|2021-08-13 10:43:30|15091.9|15089.9|15091.8|15089.8|15092.1|15090.1|15091.6|15089.6|2
1628851420000|2021-08-13 10:43:40|15092.1|15090.1|15091.8|15089.8|15092.1|15090.1|15091.8|15089.8|8
1628851430000|2021-08-13 10:43:50|15091.7|15089.7|15092.1|15090.1|15092.1|15090.1|15091.3|15089.3|3
1628851440000|2021-08-13 10:44:00|15091.9|15089.9|15091.1|15089.1|15091.9|15089.9|15091.1|15089.1|0
1628851450000|2021-08-13 10:44:10|15091.2|15089.2|15091.3|15089.3|15091.3|15089.3|15091.1|15089.1|5
1628851460000|2021-08-13 10:44:20|15091.2|15089.2|15091.6|15089.6|15091.7|15089.7|15091.2|15089.2|3
1628851470000|2021-08-13 10:44:30|15091.4|15089.4|15091.4|15089.4|15091.7|15089.7|15091.4|15089.4|3
1628851480000|2021-08-13 10:44:40|15091.6|15089.6|15092.1|15090.1|15092.1|15090.1|15091.6|15089.6|8
1628851490000|2021-08-13 10:44:50|15091.9|15089.9|15091.6|15089.6|15091.9|15089.9|15091.6|15089.6|1
1628851500000|2021-08-13 10:45:00|15091.7|15089.7|15092.1|15090.1|15092.1|15090.1|15091.6|15089.6|2
1628851510000|2021-08-13 10:45:10|15092.2|15090.2|15092.3|15090.3|15092.7|15090.7|15092.2|15090.2|7
1628851520000|2021-08-13 10:45:20|15092.2|15090.2|15091.8|15089.8|15092.2|15090.2|15091.8|15089.8|3
1628851530000|2021-08-13 10:45:30|15091.7|15089.7|15092.1|15090.1|15092.1|15090.1|15091.3|15089.3|9
1628851540000|2021-08-13 10:45:40|15091.9|15089.9|15091.3|15089.3|15092.1|15090.1|15091.3|15089.3|4
1628851550000|2021-08-13 10:45:50|15091.4|15089.4|15091.8|15089.8|15092.1|15090.1|15091.4|15089.4|7
1628851560000|2021-08-13 10:46:00|15091.7|15089.7|15091.7|15089.7|15091.8|15089.8|15091.3|15089.3|3
1628851570000|2021-08-13 10:46:10|15091.6|15089.6|15091.9|15089.9|15091.9|15089.9|15091.6|15089.6|0
1628851580000|2021-08-13 10:46:20|15091.8|15089.8|15091.6|15089.6|15092.1|15090.1|15091.6|15089.6|5
1628851590000|2021-08-13 10:46:30|15091.4|15089.4|15091.2|15089.2|15091.4|15089.4|15091.1|15089.1|2
1628851600000|2021-08-13 10:46:40|15091.3|15089.3|15091.4|15089.4|15091.4|15089.4|15091.1|15089.1|3
1628851610000|2021-08-13 10:46:50|15091.3|15089.3|15091.8|15089.8|15091.8|15089.8|15091.3|15089.3|1
1628851620000|2021-08-13 10:47:00|15091.7|15089.7|15091.6|15089.6|15091.8|15089.8|15091.6|15089.6|0
1628851630000|2021-08-13 10:47:10|15091.4|15089.4|15091.8|15089.8|15091.8|15089.8|15091.1|15089.1|11
1628851640000|2021-08-13 10:47:20|15091.9|15089.9|15091.8|15089.8|15092.1|15090.1|15091.8|15089.8|3
1628851650000|2021-08-13 10:47:30|15091.7|15089.7|15091.8|15089.8|15091.9|15089.9|15091.7|15089.7|0
1628851660000|2021-08-13 10:47:40|15091.9|15089.9|15091.6|15089.6|15091.9|15089.9|15091.3|15089.3|3
1628851670000|2021-08-13 10:47:50|15091.4|15089.4|15091.3|15089.3|15091.4|15089.4|15091.3|15089.3|0
1628851680000|2021-08-13 10:48:00|15091.2|15089.2|15091.1|15089.1|15091.3|15089.3|15090.7|15088.7|2
1628851690000|2021-08-13 10:48:10|15090.9|15088.9|15091.3|15089.3|15091.3|15089.3|15090.9|15088.9|1
1628851700000|2021-08-13 10:48:20|15091.1|15089.1|15091.3|15089.3|15091.3|15089.3|15090.8|15088.8|15
1628851710000|2021-08-13 10:48:30|15091.2|15089.2|15091.1|15089.1|15091.3|15089.3|15090.8|15088.8|3
1628851720000|2021-08-13 10:48:40|15090.9|15088.9|15090.6|15088.6|15090.9|15088.9|15090.6|15088.6|6
1628851730000|2021-08-13 10:48:50|15090.7|15088.7|15092.1|15090.1|15092.1|15090.1|15090.7|15088.7|16
1628851740000|2021-08-13 10:49:00|15092.2|15090.2|15092.1|15090.1|15092.3|15090.3|15092.1|15090.1|2
1628851750000|2021-08-13 10:49:10|15092.2|15090.2|15092.1|15090.1|15092.2|15090.2|15091.8|15089.8|0
1628851760000|2021-08-13 10:49:20|15091.9|15089.9|15092.1|15090.1|15092.1|15090.1|15091.9|15089.9|4
1628851770000|2021-08-13 10:49:30|15091.9|15089.9|15091.8|15089.8|15091.9|15089.9|15091.8|15089.8|2
1628851780000|2021-08-13 10:49:40|15091.9|15089.9|15091.3|15089.3|15092.1|15090.1|15091.1|15089.1|5
1628851790000|2021-08-13 10:49:50|15091.2|15089.2|15091.1|15089.1|15091.3|15089.3|15090.8|15088.8|9
1628851800000|2021-08-13 10:50:00|15090.8|15088.8|15090.1|15088.1|15090.8|15088.8|15090.1|15088.1|7
1628851810000|2021-08-13 10:50:10|15089.9|15087.9|15091.1|15089.1|15091.1|15089.1|15089.9|15087.9|12
1628851820000|2021-08-13 10:50:20|15090.9|15088.9|15091.1|15089.1|15091.4|15089.4|15090.8|15088.8|10
1628851830000|2021-08-13 10:50:30|15090.9|15088.9|15090.8|15088.8|15091.2|15089.2|15090.8|15088.8|1
1628851840000|2021-08-13 10:50:40|15090.9|15088.9|15090.8|15088.8|15090.9|15088.9|15090.8|15088.8|0
1628851850000|2021-08-13 10:50:50|15090.7|15088.7|15090.6|15088.6|15090.8|15088.8|15090.4|15088.4|1
1628851860000|2021-08-13 10:51:00|15090.4|15088.4|15091.2|15089.2|15091.2|15089.2|15090.4|15088.4|4
1628851870000|2021-08-13 10:51:10|15091.1|15089.1|15090.6|15088.6|15091.3|15089.3|15090.6|15088.6|2
1628851880000|2021-08-13 10:51:20|15090.4|15088.4|15091.1|15089.1|15091.1|15089.1|15090.4|15088.4|4
1628851890000|2021-08-13 10:51:30|15090.9|15088.9|15091.2|15089.2|15091.3|15089.3|15090.9|15088.9|0
1628851900000|2021-08-13 10:51:40|15091.1|15089.1|15091.1|15089.1|15091.2|15089.2|15090.9|15088.9|3
1628851910000|2021-08-13 10:51:50|15091.2|15089.2|15091.2|15089.2|15091.2|15089.2|15091.1|15089.1|0
1628851920000|2021-08-13 10:52:00|15091.1|15089.1|15091.1|15089.1|15091.2|15089.2|15091.1|15089.1|2
1628851930000|2021-08-13 10:52:10|15091.2|15089.2|15089.1|15087.1|15091.6|15089.6|15088.3|15086.3|102
1628851940000|2021-08-13 10:52:20|15089.2|15087.2|15089.6|15087.6|15089.6|15087.6|15088.4|15086.4|21
1628851950000|2021-08-13 10:52:30|15089.2|15087.2|15089.6|15087.6|15089.6|15087.6|15089.2|15087.2|50
1628851960000|2021-08-13 10:52:40|15089.3|15087.3|15089.6|15087.6|15089.6|15087.6|15089.3|15087.3|12
1628851970000|2021-08-13 10:52:50|15089.7|15087.7|15089.3|15087.3|15089.8|15087.8|15089.3|15087.3|3
1628851980000|2021-08-13 10:53:00|15089.2|15087.2|15089.2|15087.2|15089.4|15087.4|15089.2|15087.2|3
1628851990000|2021-08-13 10:53:10|15089.1|15087.1|15089.1|15087.1|15089.3|15087.3|15088.9|15086.9|9
1628852000000|2021-08-13 10:53:20|15089.2|15087.2|15088.9|15086.9|15089.4|15087.4|15088.8|15086.8|5
1628852010000|2021-08-13 10:53:30|15089.3|15087.3|15089.3|15087.3|15089.3|15087.3|15089.1|15087.1|5
1628852020000|2021-08-13 10:53:40|15089.2|15087.2|15089.3|15087.3|15089.6|15087.6|15089.1|15087.1|0
1628852030000|2021-08-13 10:53:50|15089.4|15087.4|15089.4|15087.4|15089.7|15087.7|15089.3|15087.3|5
1628852040000|2021-08-13 10:54:00|15089.3|15087.3|15089.3|15087.3|15089.6|15087.6|15089.3|15087.3|4
1628852050000|2021-08-13 10:54:10|15089.2|15087.2|15088.6|15086.6|15089.2|15087.2|15088.6|15086.6|11
1628852060000|2021-08-13 10:54:20|15088.7|15086.7|15088.7|15086.7|15088.9|15086.9|15088.3|15086.3|17
1628852070000|2021-08-13 10:54:30|15088.6|15086.6|15088.6|15086.6|15088.7|15086.7|15088.1|15086.1|16
1628852080000|2021-08-13 10:54:40|15088.7|15086.7|15088.6|15086.6|15088.8|15086.8|15088.3|15086.3|10
1628852090000|2021-08-13 10:54:50|15088.4|15086.4|15087.8|15085.8|15088.7|15086.7|15087.6|15085.6|19
1628852100000|2021-08-13 10:55:00|15088.1|15086.1|15087.8|15085.8|15088.2|15086.2|15087.6|15085.6|9
1628852110000|2021-08-13 10:55:10|15087.7|15085.7|15088.1|15086.1|15088.6|15086.6|15087.7|15085.7|7
1628852120000|2021-08-13 10:55:20|15087.6|15085.6|15087.6|15085.6|15087.6|15085.6|15087.3|15085.3|26
1628852130000|2021-08-13 10:55:30|15087.7|15085.7|15087.9|15085.9|15088.1|15086.1|15087.6|15085.6|9
1628852140000|2021-08-13 10:55:40|15087.8|15085.8|15087.6|15085.6|15087.9|15085.9|15087.4|15085.4|7
1628852150000|2021-08-13 10:55:50|15087.7|15085.7|15088.7|15086.7|15088.7|15086.7|15087.7|15085.7|8
1628852160000|2021-08-13 10:56:00|15088.8|15086.8|15088.9|15086.9|15089.3|15087.3|15088.6|15086.6|15
1628852170000|2021-08-13 10:56:10|15089.1|15087.1|15089.1|15087.1|15089.3|15087.3|15088.9|15086.9|1
1628852180000|2021-08-13 10:56:20|15088.9|15086.9|15089.1|15087.1|15089.1|15087.1|15088.9|15086.9|0
1628852190000|2021-08-13 10:56:30|15088.9|15086.9|15089.3|15087.3|15089.4|15087.4|15088.9|15086.9|3
1628852200000|2021-08-13 10:56:40|15089.2|15087.2|15089.6|15087.6|15089.6|15087.6|15089.2|15087.2|7
1628852210000|2021-08-13 10:56:50|15089.4|15087.4|15089.6|15087.6|15089.6|15087.6|15089.3|15087.3|1
1628852220000|2021-08-13 10:57:00|15089.7|15087.7|15089.1|15087.1|15089.7|15087.7|15089.1|15087.1|13
1628852230000|2021-08-13 10:57:10|15088.9|15086.9|15089.3|15087.3|15089.3|15087.3|15088.9|15086.9|6
1628852240000|2021-08-13 10:57:20|15089.2|15087.2|15089.6|15087.6|15089.6|15087.6|15089.2|15087.2|4
1628852250000|2021-08-13 10:57:30|15089.4|15087.4|15089.6|15087.6|15089.7|15087.7|15089.3|15087.3|23
1628852260000|2021-08-13 10:57:40|15089.4|15087.4|15089.6|15087.6|15089.6|15087.6|15089.1|15087.1|10
1628852270000|2021-08-13 10:57:50|15089.3|15087.3|15089.4|15087.4|15089.6|15087.6|15089.1|15087.1|3
1628852280000|2021-08-13 10:58:00|15089.3|15087.3|15089.1|15087.1|15089.3|15087.3|15089.1|15087.1|0
1628852290000|2021-08-13 10:58:10|15089.2|15087.2|15088.9|15086.9|15089.2|15087.2|15088.9|15086.9|0
1628852300000|2021-08-13 10:58:20|15088.8|15086.8|15087.9|15085.9|15088.8|15086.8|15087.7|15085.7|17
1628852310000|2021-08-13 10:58:30|15088.1|15086.1|15088.1|15086.1|15088.2|15086.2|15087.9|15085.9|8
1628852320000|2021-08-13 10:58:40|15087.9|15085.9|15087.8|15085.8|15087.9|15085.9|15087.7|15085.7|3
1628852330000|2021-08-13 10:58:50|15087.7|15085.7|15088.1|15086.1|15088.1|15086.1|15087.7|15085.7|2
1628852340000|2021-08-13 10:59:00|15088.2|15086.2|15088.3|15086.3|15088.4|15086.4|15088.2|15086.2|9
1628852350000|2021-08-13 10:59:10|15088.2|15086.2|15088.8|15086.8|15088.8|15086.8|15088.1|15086.1|6
1628852360000|2021-08-13 10:59:20|15088.6|15086.6|15088.6|15086.6|15088.9|15086.9|15088.6|15086.6|9
1628852370000|2021-08-13 10:59:30|15088.7|15086.7|15089.1|15087.1|15089.6|15087.6|15088.7|15086.7|47
1628852380000|2021-08-13 10:59:40|15088.6|15086.6|15088.6|15086.6|15088.8|15086.8|15088.4|15086.4|15
1628852390000|2021-08-13 10:59:50|15088.4|15086.4|15088.9|15086.9|15089.2|15087.2|15088.4|15086.4|4
1628852400000|2021-08-13 11:00:00|15089.3|15087.3|15090.9|15088.9|15091.1|15089.1|15089.3|15087.3|89
1628852410000|2021-08-13 11:00:10|15090.8|15088.8|15090.6|15088.6|15090.8|15088.8|15090.2|15088.2|7
1628852420000|2021-08-13 11:00:20|15090.7|15088.7|15090.8|15088.8|15090.9|15088.9|15090.3|15088.3|12
1628852430000|2021-08-13 11:00:30|15090.7|15088.7|15090.6|15088.6|15090.7|15088.7|15090.3|15088.3|7
1628852440000|2021-08-13 11:00:40|15090.7|15088.7|15090.4|15088.4|15090.7|15088.7|15089.6|15087.6|24
1628852450000|2021-08-13 11:00:50|15090.6|15088.6|15090.6|15088.6|15090.9|15088.9|15090.3|15088.3|17
1628852460000|2021-08-13 11:01:00|15090.7|15088.7|15090.2|15088.2|15090.7|15088.7|15090.2|15088.2|3
1628852470000|2021-08-13 11:01:10|15090.1|15088.1|15089.8|15087.8|15090.1|15088.1|15089.8|15087.8|4
1628852480000|2021-08-13 11:01:20|15089.7|15087.7|15089.6|15087.6|15089.7|15087.7|15089.3|15087.3|11
1628852490000|2021-08-13 11:01:30|15089.7|15087.7|15089.4|15087.4|15089.8|15087.8|15089.1|15087.1|6
1628852500000|2021-08-13 11:01:40|15089.6|15087.6|15089.8|15087.8|15089.9|15087.9|15089.4|15087.4|10
1628852510000|2021-08-13 11:01:50|15089.7|15087.7|15089.6|15087.6|15089.8|15087.8|15089.4|15087.4|2
1628852520000|2021-08-13 11:02:00|15089.8|15087.8|15090.8|15088.8|15091.3|15089.3|15089.8|15087.8|14
1628852530000|2021-08-13 11:02:10|15090.7|15088.7|15090.6|15088.6|15090.9|15088.9|15090.6|15088.6|1
1628852540000|2021-08-13 11:02:20|15090.7|15088.7|15090.8|15088.8|15090.8|15088.8|15090.3|15088.3|2
1628852550000|2021-08-13 11:02:30|15090.7|15088.7|15091.2|15089.2|15091.3|15089.3|15090.7|15088.7|3
1628852560000|2021-08-13 11:02:40|15091.3|15089.3|15091.1|15089.1|15091.3|15089.3|15090.6|15088.6|5
1628852570000|2021-08-13 11:02:50|15090.9|15088.9|15090.6|15088.6|15090.9|15088.9|15090.4|15088.4|1
1628852580000|2021-08-13 11:03:00|15090.7|15088.7|15089.6|15087.6|15090.7|15088.7|15089.4|15087.4|2
1628852590000|2021-08-13 11:03:10|15089.4|15087.4|15089.6|15087.6|15089.6|15087.6|15089.4|15087.4|0
1628852600000|2021-08-13 11:03:20|15089.7|15087.7|15089.1|15087.1|15089.7|15087.7|15089.1|15087.1|5
1628852610000|2021-08-13 11:03:30|15088.9|15086.9|15088.7|15086.7|15088.9|15086.9|15088.7|15086.7|5
1628852620000|2021-08-13 11:03:40|15088.8|15086.8|15088.7|15086.7|15088.8|15086.8|15088.7|15086.7|6
1628852630000|2021-08-13 11:03:50|15088.8|15086.8|15088.3|15086.3|15088.9|15086.9|15088.3|15086.3|30
1628852640000|2021-08-13 11:04:00|15088.4|15086.4|15088.3|15086.3|15088.4|15086.4|15088.1|15086.1|9
1628852650000|2021-08-13 11:04:10|15088.1|15086.1|15088.3|15086.3|15088.4|15086.4|15088.1|15086.1|12
1628852660000|2021-08-13 11:04:20|15088.2|15086.2|15088.3|15086.3|15088.6|15086.6|15088.2|15086.2|2
1628852670000|2021-08-13 11:04:30|15088.2|15086.2|15088.3|15086.3|15088.4|15086.4|15088.2|15086.2|10
1628852680000|2021-08-13 11:04:40|15088.2|15086.2|15088.1|15086.1|15088.3|15086.3|15087.9|15085.9|10
1628852690000|2021-08-13 11:04:50|15088.6|15086.6|15088.7|15086.7|15088.7|15086.7|15088.4|15086.4|10
1628852700000|2021-08-13 11:05:00|15088.8|15086.8|15089.4|15087.4|15089.9|15087.9|15088.8|15086.8|29
1628852710000|2021-08-13 11:05:10|15089.6|15087.6|15088.9|15086.9|15089.6|15087.6|15088.9|15086.9|7
1628852720000|2021-08-13 11:05:20|15089.1|15087.1|15088.8|15086.8|15089.1|15087.1|15088.7|15086.7|11
1628852730000|2021-08-13 11:05:30|15089.1|15087.1|15088.3|15086.3|15089.1|15087.1|15088.3|15086.3|5
1628852740000|2021-08-13 11:05:40|15088.4|15086.4|15088.8|15086.8|15089.1|15087.1|15088.4|15086.4|8
1628852750000|2021-08-13 11:05:50|15088.7|15086.7|15088.9|15086.9|15088.9|15086.9|15088.7|15086.7|2
1628852760000|2021-08-13 11:06:00|15088.8|15086.8|15089.1|15087.1|15089.1|15087.1|15088.7|15086.7|4
1628852770000|2021-08-13 11:06:10|15088.9|15086.9|15088.8|15086.8|15089.1|15087.1|15088.7|15086.7|6
1628852780000|2021-08-13 11:06:20|15088.9|15086.9|15088.7|15086.7|15089.1|15087.1|15088.7|15086.7|6
1628852790000|2021-08-13 11:06:30|15088.8|15086.8|15088.9|15086.9|15089.2|15087.2|15088.8|15086.8|9
1628852800000|2021-08-13 11:06:40|15089.1|15087.1|15088.3|15086.3|15089.1|15087.1|15088.3|15086.3|3
1628852810000|2021-08-13 11:06:50|15088.4|15086.4|15088.3|15086.3|15088.6|15086.6|15088.2|15086.2|13
1628852820000|2021-08-13 11:07:00|15088.4|15086.4|15087.8|15085.8|15088.4|15086.4|15086.9|15084.9|26
1628852830000|2021-08-13 11:07:10|15087.7|15085.7|15087.6|15085.6|15087.7|15085.7|15087.3|15085.3|1
1628852840000|2021-08-13 11:07:20|15087.7|15085.7|15088.1|15086.1|15088.2|15086.2|15087.7|15085.7|7
1628852850000|2021-08-13 11:07:30|15088.2|15086.2|15088.1|15086.1|15088.4|15086.4|15087.8|15085.8|3
1628852860000|2021-08-13 11:07:40|15087.9|15085.9|15088.1|15086.1|15088.1|15086.1|15087.7|15085.7|0
1628852870000|2021-08-13 11:07:50|15087.9|15085.9|15087.6|15085.6|15088.1|15086.1|15087.4|15085.4|2
1628852880000|2021-08-13 11:08:00|15087.4|15085.4|15087.3|15085.3|15087.4|15085.4|15087.3|15085.3|4
1628852890000|2021-08-13 11:08:10|15087.2|15085.2|15087.3|15085.3|15087.4|15085.4|15087.2|15085.2|2
1628852900000|2021-08-13 11:08:20|15087.4|15085.4|15088.1|15086.1|15088.2|15086.2|15087.3|15085.3|14
1628852910000|2021-08-13 11:08:30|15088.2|15086.2|15089.1|15087.1|15089.2|15087.2|15088.2|15086.2|16
1628852920000|2021-08-13 11:08:40|15089.2|15087.2|15089.1|15087.1|15089.2|15087.2|15088.6|15086.6|7
1628852930000|2021-08-13 11:08:50|15088.9|15086.9|15089.1|15087.1|15089.2|15087.2|15088.9|15086.9|8
1628852940000|2021-08-13 11:09:00|15088.9|15086.9|15089.1|15087.1|15089.1|15087.1|15088.7|15086.7|3
1628852950000|2021-08-13 11:09:10|15089.2|15087.2|15089.1|15087.1|15089.3|15087.3|15088.9|15086.9|4
1628852960000|2021-08-13 11:09:20|15088.9|15086.9|15089.1|15087.1|15089.1|15087.1|15088.6|15086.6|10
1628852970000|2021-08-13 11:09:30|15088.9|15086.9|15088.9|15086.9|15089.1|15087.1|15088.8|15086.8|0
1628852980000|2021-08-13 11:09:40|15088.8|15086.8|15088.6|15086.6|15089.1|15087.1|15088.6|15086.6|3
1628852990000|2021-08-13 11:09:50|15088.7|15086.7|15088.6|15086.6|15088.7|15086.7|15088.6|15086.6|0
1628853000000|2021-08-13 11:10:00|15088.8|15086.8|15087.1|15085.1|15088.8|15086.8|15086.9|15084.9|18
1628853010000|2021-08-13 11:10:10|15086.7|15084.7|15084.2|15082.2|15086.9|15084.9|15084.2|15082.2|130
1628853020000|2021-08-13 11:10:20|15084.3|15082.3|15086.3|15084.3|15086.3|15084.3|15083.7|15081.7|73
1628853030000|2021-08-13 11:10:30|15086.2|15084.2|15085.6|15083.6|15086.3|15084.3|15085.6|15083.6|11
1628853040000|2021-08-13 11:10:40|15085.4|15083.4|15085.8|15083.8|15085.8|15083.8|15085.1|15083.1|35
1628853050000|2021-08-13 11:10:50|15085.7|15083.7|15085.6|15083.6|15085.8|15083.8|15085.1|15083.1|18
1628853060000|2021-08-13 11:11:00|15085.4|15083.4|15086.1|15084.1|15086.2|15084.2|15085.3|15083.3|16
1628853070000|2021-08-13 11:11:10|15086.2|15084.2|15086.2|15084.2|15086.6|15084.6|15086.1|15084.1|17
1628853080000|2021-08-13 11:11:20|15086.1|15084.1|15085.6|15083.6|15086.1|15084.1|15085.6|15083.6|7
1628853090000|2021-08-13 11:11:30|15085.8|15083.8|15085.8|15083.8|15085.8|15083.8|15084.3|15082.3|60
1628853100000|2021-08-13 11:11:40|15085.6|15083.6|15084.8|15082.8|15085.6|15083.6|15084.8|15082.8|16
1628853110000|2021-08-13 11:11:50|15084.9|15082.9|15085.6|15083.6|15085.6|15083.6|15084.8|15082.8|7
1628853120000|2021-08-13 11:12:00|15085.4|15083.4|15085.6|15083.6|15085.6|15083.6|15085.3|15083.3|3
1628853130000|2021-08-13 11:12:10|15085.7|15083.7|15086.3|15084.3|15086.6|15084.6|15085.7|15083.7|17
1628853140000|2021-08-13 11:12:20|15086.2|15084.2|15086.3|15084.3|15086.3|15084.3|15086.1|15084.1|2
1628853150000|2021-08-13 11:12:30|15086.4|15084.4|15086.1|15084.1|15086.4|15084.4|15086.1|15084.1|4
1628853160000|2021-08-13 11:12:40|15085.9|15083.9|15086.3|15084.3|15086.4|15084.4|15085.9|15083.9|8
1628853170000|2021-08-13 11:12:50|15086.4|15084.4|15086.3|15084.3|15086.4|15084.4|15086.2|15084.2|4
1628853180000|2021-08-13 11:13:00|15086.2|15084.2|15086.1|15084.1|15086.2|15084.2|15085.8|15083.8|9
1628853190000|2021-08-13 11:13:10|15086.2|15084.2|15085.8|15083.8|15086.2|15084.2|15085.7|15083.7|9
1628853200000|2021-08-13 11:13:20|15085.9|15083.9|15085.6|15083.6|15086.1|15084.1|15085.6|15083.6|5
1628853210000|2021-08-13 11:13:30|15085.4|15083.4|15085.6|15083.6|15085.6|15083.6|15085.3|15083.3|8
1628853220000|2021-08-13 11:13:40|15085.4|15083.4|15085.4|15083.4|15085.6|15083.6|15085.4|15083.4|1
1628853230000|2021-08-13 11:13:50|15085.3|15083.3|15084.9|15082.9|15085.3|15083.3|15084.9|15082.9|11
1628853240000|2021-08-13 11:14:00|15084.8|15082.8|15083.3|15081.3|15084.8|15082.8|15083.3|15081.3|25
1628853250000|2021-08-13 11:14:10|15083.4|15081.4|15083.2|15081.2|15083.8|15081.8|15083.1|15081.1|29
1628853260000|2021-08-13 11:14:20|15083.3|15081.3|15084.7|15082.7|15084.8|15082.8|15082.9|15080.9|35
1628853270000|2021-08-13 11:14:30|15084.6|15082.6|15085.1|15083.1|15085.1|15083.1|15084.4|15082.4|41
1628853280000|2021-08-13 11:14:40|15085.2|15083.2|15085.3|15083.3|15085.8|15083.8|15085.2|15083.2|6
1628853290000|2021-08-13 11:14:50|15085.4|15083.4|15085.3|15083.3|15085.6|15083.6|15085.3|15083.3|7
1628853300000|2021-08-13 11:15:00|15085.4|15083.4|15085.1|15083.1|15085.8|15083.8|15085.1|15083.1|23
1628853310000|2021-08-13 11:15:10|15085.2|15083.2|15084.1|15082.1|15085.2|15083.2|15084.1|15082.1|16
1628853320000|2021-08-13 11:15:20|15084.2|15082.2|15083.8|15081.8|15084.3|15082.3|15083.8|15081.8|12
1628853330000|2021-08-13 11:15:30|15083.7|15081.7|15083.3|15081.3|15083.8|15081.8|15083.1|15081.1|11
1628853340000|2021-08-13 11:15:40|15083.4|15081.4|15083.8|15081.8|15084.3|15082.3|15083.4|15081.4|15
1628853350000|2021-08-13 11:15:50|15085.1|15083.1|15085.1|15083.1|15085.2|15083.2|15084.9|15082.9|16
1628853360000|2021-08-13 11:16:00|15084.9|15082.9|15084.6|15082.6|15084.9|15082.9|15084.3|15082.3|9
1628853370000|2021-08-13 11:16:10|15084.7|15082.7|15084.6|15082.6|15084.8|15082.8|15084.6|15082.6|2
1628853380000|2021-08-13 11:16:20|15084.7|15082.7|15084.1|15082.1|15085.3|15083.3|15084.1|15082.1|22
1628853390000|2021-08-13 11:16:30|15084.2|15082.2|15083.8|15081.8|15084.3|15082.3|15083.8|15081.8|5
1628853400000|2021-08-13 11:16:40|15083.7|15081.7|15083.3|15081.3|15083.8|15081.8|15083.3|15081.3|5
1628853410000|2021-08-13 11:16:50|15083.4|15081.4|15084.1|15082.1|15084.2|15082.2|15083.4|15081.4|28
1628853420000|2021-08-13 11:17:00|15083.9|15081.9|15084.2|15082.2|15084.3|15082.3|15083.8|15081.8|6
1628853430000|2021-08-13 11:17:10|15084.1|15082.1|15084.6|15082.6|15085.1|15083.1|15083.7|15081.7|15
1628853440000|2021-08-13 11:17:20|15084.4|15082.4|15083.9|15081.9|15084.8|15082.8|15083.9|15081.9|2
1628853450000|2021-08-13 11:17:30|15084.1|15082.1|15083.1|15081.1|15084.1|15082.1|15082.9|15080.9|8
1628853460000|2021-08-13 11:17:40|15082.9|15080.9|15083.3|15081.3|15083.8|15081.8|15082.9|15080.9|10
1628853470000|2021-08-13 11:17:50|15083.4|15081.4|15084.4|15082.4|15084.4|15082.4|15083.4|15081.4|9
1628853480000|2021-08-13 11:18:00|15084.3|15082.3|15083.9|15081.9|15084.3|15082.3|15083.9|15081.9|3
1628853490000|2021-08-13 11:18:10|15083.6|15081.6|15084.3|15082.3|15084.6|15082.6|15083.6|15081.6|51
1628853500000|2021-08-13 11:18:20|15084.1|15082.1|15084.3|15082.3|15084.6|15082.6|15083.9|15081.9|6
1628853510000|2021-08-13 11:18:30|15084.2|15082.2|15083.6|15081.6|15084.2|15082.2|15083.6|15081.6|5
1628853520000|2021-08-13 11:18:40|15083.4|15081.4|15082.9|15080.9|15083.4|15081.4|15082.9|15080.9|3
1628853530000|2021-08-13 11:18:50|15083.1|15081.1|15082.8|15080.8|15083.3|15081.3|15082.8|15080.8|20
1628853540000|2021-08-13 11:19:00|15082.9|15080.9|15082.1|15080.1|15082.9|15080.9|15081.8|15079.8|30
1628853550000|2021-08-13 11:19:10|15082.3|15080.3|15082.3|15080.3|15083.1|15081.1|15082.3|15080.3|17
1628853560000|2021-08-13 11:19:20|15081.9|15079.9|15082.1|15080.1|15082.3|15080.3|15081.4|15079.4|43
1628853570000|2021-08-13 11:19:30|15082.6|15080.6|15082.3|15080.3|15082.9|15080.9|15082.3|15080.3|14
1628853580000|2021-08-13 11:19:40|15083.1|15081.1|15083.3|15081.3|15083.3|15081.3|15083.1|15081.1|7
1628853590000|2021-08-13 11:19:50|15083.4|15081.4|15084.1|15082.1|15084.3|15082.3|15083.4|15081.4|9
1628853600000|2021-08-13 11:20:00|15083.9|15081.9|15083.6|15081.6|15083.9|15081.9|15083.2|15081.2|12
1628853610000|2021-08-13 11:20:10|15083.7|15081.7|15084.6|15082.6|15084.9|15082.9|15083.6|15081.6|63
1628853620000|2021-08-13 11:20:20|15084.7|15082.7|15084.1|15082.1|15084.7|15082.7|15084.1|15082.1|8
1628853630000|2021-08-13 11:20:30|15084.2|15082.2|15084.1|15082.1|15084.4|15082.4|15083.6|15081.6|27
1628853640000|2021-08-13 11:20:40|15084.2|15082.2|15084.1|15082.1|15084.2|15082.2|15084.1|15082.1|3
1628853650000|2021-08-13 11:20:50|15084.2|15082.2|15083.8|15081.8|15084.2|15082.2|15083.7|15081.7|5
1628853660000|2021-08-13 11:21:00|15083.7|15081.7|15083.3|15081.3|15083.8|15081.8|15083.3|15081.3|2
1628853670000|2021-08-13 11:21:10|15083.2|15081.2|15082.6|15080.6|15083.2|15081.2|15082.4|15080.4|6
1628853680000|2021-08-13 11:21:20|15082.7|15080.7|15081.4|15079.4|15082.7|15080.7|15081.4|15079.4|11
1628853690000|2021-08-13 11:21:30|15081.6|15079.6|15081.7|15079.7|15081.8|15079.8|15081.3|15079.3|18
1628853700000|2021-08-13 11:21:40|15081.6|15079.6|15081.1|15079.1|15081.7|15079.7|15081.1|15079.1|27
1628853710000|2021-08-13 11:21:50|15080.9|15078.9|15080.3|15078.3|15080.9|15078.9|15080.3|15078.3|41
1628853720000|2021-08-13 11:22:00|15080.2|15078.2|15079.9|15077.9|15080.3|15078.3|15079.2|15077.2|136
1628853730000|2021-08-13 11:22:10|15080.1|15078.1|15079.1|15077.1|15080.6|15078.6|15078.9|15076.9|51
1628853740000|2021-08-13 11:22:20|15078.4|15076.4|15077.2|15075.2|15078.6|15076.6|15076.9|15074.9|103
1628853750000|2021-08-13 11:22:30|15077.4|15075.4|15078.6|15076.6|15078.6|15076.6|15077.4|15075.4|42
1628853760000|2021-08-13 11:22:40|15078.4|15076.4|15078.9|15076.9|15078.9|15076.9|15078.4|15076.4|62
1628853770000|2021-08-13 11:22:50|15079.1|15077.1|15079.6|15077.6|15079.8|15077.8|15079.1|15077.1|8
1628853780000|2021-08-13 11:23:00|15079.7|15077.7|15080.6|15078.6|15080.6|15078.6|15079.3|15077.3|37
1628853790000|2021-08-13 11:23:10|15080.7|15078.7|15080.6|15078.6|15081.1|15079.1|15080.6|15078.6|16
1628853800000|2021-08-13 11:23:20|15080.7|15078.7|15081.2|15079.2|15081.2|15079.2|15080.6|15078.6|28
1628853810000|2021-08-13 11:23:30|15080.9|15078.9|15080.8|15078.8|15081.1|15079.1|15080.8|15078.8|11
1628853820000|2021-08-13 11:23:40|15080.7|15078.7|15080.3|15078.3|15080.9|15078.9|15080.1|15078.1|18
1628853830000|2021-08-13 11:23:50|15080.2|15078.2|15080.6|15078.6|15080.8|15078.8|15079.7|15077.7|10
1628853840000|2021-08-13 11:24:00|15080.7|15078.7|15080.7|15078.7|15080.7|15078.7|15080.1|15078.1|2
1628853850000|2021-08-13 11:24:10|15080.6|15078.6|15081.1|15079.1|15081.1|15079.1|15080.6|15078.6|2
1628853860000|2021-08-13 11:24:20|15081.2|15079.2|15081.1|15079.1|15081.3|15079.3|15080.8|15078.8|9
1628853870000|2021-08-13 11:24:30|15081.2|15079.2|15081.8|15079.8|15082.4|15080.4|15081.2|15079.2|47
1628853880000|2021-08-13 11:24:40|15081.7|15079.7|15081.7|15079.7|15081.9|15079.9|15081.3|15079.3|1
1628853890000|2021-08-13 11:24:50|15081.6|15079.6|15081.8|15079.8|15082.2|15080.2|15081.4|15079.4|18
1628853900000|2021-08-13 11:25:00|15081.9|15079.9|15081.6|15079.6|15081.9|15079.9|15081.4|15079.4|20
1628853910000|2021-08-13 11:25:10|15081.7|15079.7|15081.8|15079.8|15081.8|15079.8|15081.4|15079.4|13
1628853920000|2021-08-13 11:25:20|15081.9|15079.9|15083.1|15081.1|15083.3|15081.3|15081.7|15079.7|44
1628853930000|2021-08-13 11:25:30|15082.9|15080.9|15082.6|15080.6|15083.3|15081.3|15082.3|15080.3|46
1628853940000|2021-08-13 11:25:40|15082.4|15080.4|15081.8|15079.8|15082.4|15080.4|15081.8|15079.8|9
1628853950000|2021-08-13 11:25:50|15081.9|15079.9|15082.1|15080.1|15082.1|15080.1|15081.6|15079.6|4
1628853960000|2021-08-13 11:26:00|15081.9|15079.9|15082.7|15080.7|15082.7|15080.7|15081.8|15079.8|2
1628853970000|2021-08-13 11:26:10|15082.8|15080.8|15082.7|15080.7|15082.9|15080.9|15082.7|15080.7|2
1628853980000|2021-08-13 11:26:20|15082.8|15080.8|15083.2|15081.2|15083.2|15081.2|15082.8|15080.8|8
1628853990000|2021-08-13 11:26:30|15082.6|15080.6|15082.8|15080.8|15082.8|15080.8|15082.6|15080.6|5
1628854000000|2021-08-13 11:26:40|15082.7|15080.7|15083.2|15081.2|15083.2|15081.2|15082.6|15080.6|1
1628854010000|2021-08-13 11:26:50|15083.1|15081.1|15083.2|15081.2|15083.2|15081.2|15082.8|15080.8|5
1628854020000|2021-08-13 11:27:00|15083.6|15081.6|15085.2|15083.2|15085.3|15083.3|15083.6|15081.6|98
1628854030000|2021-08-13 11:27:10|15085.3|15083.3|15086.3|15084.3|15086.7|15084.7|15085.3|15083.3|87
1628854040000|2021-08-13 11:27:20|15086.2|15084.2|15086.1|15084.1|15086.3|15084.3|15085.8|15083.8|19
1628854050000|2021-08-13 11:27:30|15085.9|15083.9|15085.8|15083.8|15085.9|15083.9|15085.4|15083.4|10
1628854060000|2021-08-13 11:27:40|15085.7|15083.7|15086.1|15084.1|15086.1|15084.1|15085.3|15083.3|8
1628854070000|2021-08-13 11:27:50|||||||||2
1628854080000|2021-08-13 11:28:00|15086.2|15084.2|15086.2|15084.2|15086.3|15084.3|15085.8|15083.8|6
1628854090000|2021-08-13 11:28:10|15086.3|15084.3|15085.3|15083.3|15086.4|15084.4|15085.3|15083.3|22
1628854100000|2021-08-13 11:28:20|15085.4|15083.4|15085.1|15083.1|15085.6|15083.6|15085.1|15083.1|10
1628854110000|2021-08-13 11:28:30|15084.9|15082.9|15085.6|15083.6|15085.7|15083.7|15084.7|15082.7|16
1628854120000|2021-08-13 11:28:40|15085.7|15083.7|15086.3|15084.3|15086.3|15084.3|15085.7|15083.7|10
1628854130000|2021-08-13 11:28:50|15086.4|15084.4|15086.6|15084.6|15086.6|15084.6|15086.2|15084.2|16
1628854140000|2021-08-13 11:29:00|15086.4|15084.4|15086.6|15084.6|15086.7|15084.7|15086.4|15084.4|6
1628854150000|2021-08-13 11:29:10|15086.7|15084.7|15086.8|15084.8|15086.9|15084.9|15086.3|15084.3|19
1628854160000|2021-08-13 11:29:20|15086.7|15084.7|15086.3|15084.3|15086.7|15084.7|15086.2|15084.2|5
1628854170000|2021-08-13 11:29:30|15086.1|15084.1|15085.3|15083.3|15086.2|15084.2|15085.3|15083.3|21
1628854180000|2021-08-13 11:29:40|15085.2|15083.2|15084.8|15082.8|15085.6|15083.6|15084.8|15082.8|23
1628854190000|2021-08-13 11:29:50|15084.9|15082.9|15085.1|15083.1|15085.2|15083.2|15084.7|15082.7|14
1628854200000|2021-08-13 11:30:00|15084.9|15082.9|15084.8|15082.8|15085.3|15083.3|15084.6|15082.6|24
1628854210000|2021-08-13 11:30:10|15084.7|15082.7|15084.1|15082.1|15084.7|15082.7|15084.1|15082.1|15
1628854220000|2021-08-13 11:30:20|15083.9|15081.9|15083.8|15081.8|15084.1|15082.1|15083.6|15081.6|30
1628854230000|2021-08-13 11:30:30|15083.9|15081.9|15084.6|15082.6|15084.6|15082.6|15083.9|15081.9|16
1628854240000|2021-08-13 11:30:40|15084.3|15082.3|15084.2|15082.2|15084.3|15082.3|15084.2|15082.2|1
1628854250000|2021-08-13 11:30:50|15084.1|15082.1|15084.1|15082.1|15084.2|15082.2|15083.8|15081.8|5
1628854260000|2021-08-13 11:31:00|15083.9|15081.9|15083.6|15081.6|15084.1|15082.1|15083.6|15081.6|14
1628854270000|2021-08-13 11:31:10|15083.7|15081.7|15083.1|15081.1|15083.8|15081.8|15082.9|15080.9|27
1628854280000|2021-08-13 11:31:20|15083.2|15081.2|15083.2|15081.2|15083.4|15081.4|15082.9|15080.9|10
1628854290000|2021-08-13 11:31:30|15082.9|15080.9|15081.6|15079.6|15082.9|15080.9|15081.6|15079.6|52
1628854300000|2021-08-13 11:31:40|15081.7|15079.7|15082.3|15080.3|15082.4|15080.4|15081.6|15079.6|13
1628854310000|2021-08-13 11:31:50|15082.2|15080.2|15081.8|15079.8|15082.2|15080.2|15081.6|15079.6|5
1628854320000|2021-08-13 11:32:00|15081.9|15079.9|15081.9|15079.9|15081.9|15079.9|15081.7|15079.7|6
1628854330000|2021-08-13 11:32:10|15082.3|15080.3|15083.1|15081.1|15083.1|15081.1|15082.3|15080.3|17
1628854340000|2021-08-13 11:32:20|15082.9|15080.9|15082.8|15080.8|15083.1|15081.1|15082.6|15080.6|3
1628854350000|2021-08-13 11:32:30|15082.9|15080.9|15082.6|15080.6|15082.9|15080.9|15082.3|15080.3|3
1628854360000|2021-08-13 11:32:40|15082.4|15080.4|15082.4|15080.4|15082.4|15080.4|15082.3|15080.3|3
1628854370000|2021-08-13 11:32:50|15082.6|15080.6|15082.6|15080.6|15082.6|15080.6|15082.4|15080.4|2
1628854380000|2021-08-13 11:33:00|15082.4|15080.4|15082.8|15080.8|15082.8|15080.8|15082.2|15080.2|16
1628854390000|2021-08-13 11:33:10|15082.7|15080.7|15082.1|15080.1|15082.7|15080.7|15081.9|15079.9|10
1628854400000|2021-08-13 11:33:20|15082.2|15080.2|15082.1|15080.1|15082.3|15080.3|15080.4|15078.4|57
1628854410000|2021-08-13 11:33:30|15082.3|15080.3|15082.3|15080.3|15083.1|15081.1|15082.2|15080.2|10
1628854420000|2021-08-13 11:33:40|15082.2|15080.2|15082.1|15080.1|15082.2|15080.2|15081.4|15079.4|19
1628854430000|2021-08-13 11:33:50|15081.6|15079.6|15081.2|15079.2|15081.7|15079.7|15081.2|15079.2|25
1628854440000|2021-08-13 11:34:00|15081.1|15079.1|15080.3|15078.3|15081.1|15079.1|15080.2|15078.2|17
1628854450000|2021-08-13 11:34:10|15080.2|15078.2|15079.8|15077.8|15080.4|15078.4|15079.7|15077.7|11
1628854460000|2021-08-13 11:34:20|15079.7|15077.7|15079.8|15077.8|15080.3|15078.3|15079.6|15077.6|31
1628854470000|2021-08-13 11:34:30|15079.7|15077.7|15079.6|15077.6|15080.1|15078.1|15079.3|15077.3|72
1628854480000|2021-08-13 11:34:40|15079.7|15077.7|15078.6|15076.6|15079.7|15077.7|15078.4|15076.4|31
1628854490000|2021-08-13 11:34:50|15078.7|15076.7|15079.1|15077.1|15079.1|15077.1|15078.4|15076.4|3
1628854500000|2021-08-13 11:35:00|15078.9|15076.9|15079.2|15077.2|15079.3|15077.3|15078.6|15076.6|28
1628854510000|2021-08-13 11:35:10|15079.3|15077.3|15079.8|15077.8|15079.8|15077.8|15079.3|15077.3|18
1628854520000|2021-08-13 11:35:20|15079.7|15077.7|15080.1|15078.1|15080.2|15078.2|15079.4|15077.4|8
1628854530000|2021-08-13 11:35:30|15080.2|15078.2|15080.8|15078.8|15080.9|15078.9|15080.2|15078.2|9
1628854540000|2021-08-13 11:35:40|15080.7|15078.7|15081.1|15079.1|15081.2|15079.2|15080.7|15078.7|9
1628854550000|2021-08-13 11:35:50|15081.2|15079.2|15080.1|15078.1|15081.2|15079.2|15080.1|15078.1|9
1628854560000|2021-08-13 11:36:00|15080.3|15078.3|15079.8|15077.8|15080.4|15078.4|15079.8|15077.8|9
1628854570000|2021-08-13 11:36:10|15079.7|15077.7|15079.8|15077.8|15079.9|15077.9|15079.6|15077.6|6
1628854580000|2021-08-13 11:36:20|15079.7|15077.7|15079.6|15077.6|15079.7|15077.7|15079.3|15077.3|2
1628854590000|2021-08-13 11:36:30|15079.7|15077.7|15080.6|15078.6|15080.6|15078.6|15079.7|15077.7|1
1628854600000|2021-08-13 11:36:40|15080.1|15078.1|15080.1|15078.1|15080.1|15078.1|15080.1|15078.1|2
1628854610000|2021-08-13 11:36:50|15080.2|15078.2|15080.6|15078.6|15080.6|15078.6|15080.2|15078.2|1
1628854620000|2021-08-13 11:37:00|15080.7|15078.7|15078.9|15076.9|15080.9|15078.9|15078.6|15076.6|56
1628854630000|2021-08-13 11:37:10|15078.8|15076.8|15077.8|15075.8|15078.8|15076.8|15076.8|15074.8|78
1628854640000|2021-08-13 11:37:20|15077.7|15075.7|15077.1|15075.1|15077.8|15075.8|15076.7|15074.7|25
1628854650000|2021-08-13 11:37:30|15076.9|15074.9|15076.7|15074.7|15077.1|15075.1|15076.4|15074.4|24
1628854660000|2021-08-13 11:37:40|15076.6|15074.6|15076.8|15074.8|15077.6|15075.6|15076.6|15074.6|23
1628854670000|2021-08-13 11:37:50|15076.7|15074.7|15076.3|15074.3|15077.1|15075.1|15076.3|15074.3|18
1628854680000|2021-08-13 11:38:00|15074.2|15072.2|15073.7|15071.7|15074.2|15072.2|15072.9|15070.9|308
1628854690000|2021-08-13 11:38:10|15073.6|15071.6|15073.3|15071.3|15073.9|15071.9|15073.1|15071.1|33
1628854700000|2021-08-13 11:38:20|15073.4|15071.4|15074.2|15072.2|15074.6|15072.6|15073.3|15071.3|25
1628854710000|2021-08-13 11:38:30|15074.1|15072.1|15075.1|15073.1|15075.1|15073.1|15073.9|15071.9|27
1628854720000|2021-08-13 11:38:40|15074.9|15072.9|15076.1|15074.1|15076.2|15074.2|15074.9|15072.9|49
1628854730000|2021-08-13 11:38:50|15075.9|15073.9|15075.1|15073.1|15076.6|15074.6|15075.1|15073.1|22
1628854740000|2021-08-13 11:39:00|15074.8|15072.8|15074.4|15072.4|15074.9|15072.9|15074.4|15072.4|18
1628854750000|2021-08-13 11:39:10|15074.6|15072.6|15075.6|15073.6|15075.6|15073.6|15074.4|15072.4|18
1628854760000|2021-08-13 11:39:20|15075.7|15073.7|15076.1|15074.1|15076.1|15074.1|15075.7|15073.7|11
1628854770000|2021-08-13 11:39:30|15076.2|15074.2|15076.8|15074.8|15076.8|15074.8|15076.2|15074.2|9
1628854780000|2021-08-13 11:39:40|15076.9|15074.9|15077.4|15075.4|15077.7|15075.7|15076.9|15074.9|37
1628854790000|2021-08-13 11:39:50|15077.3|15075.3|15076.7|15074.7|15077.4|15075.4|15076.7|15074.7|7
1628854800000|2021-08-13 11:40:00|15076.6|15074.6|15075.4|15073.4|15076.6|15074.6|15075.3|15073.3|34
1628854810000|2021-08-13 11:40:10|15075.3|15073.3|15075.6|15073.6|15075.6|15073.6|15075.2|15073.2|20
1628854820000|2021-08-13 11:40:20|15075.4|15073.4|15074.9|15072.9|15075.4|15073.4|15074.7|15072.7|16
1628854830000|2021-08-13 11:40:30|15075.1|15073.1|15075.2|15073.2|15075.3|15073.3|15074.4|15072.4|17
1628854840000|2021-08-13 11:40:40|15075.1|15073.1|15075.1|15073.1|15075.1|15073.1|15074.9|15072.9|2
1628854850000|2021-08-13 11:40:50|15075.2|15073.2|15074.2|15072.2|15075.2|15073.2|15074.1|15072.1|8
1628854860000|2021-08-13 11:41:00|15074.3|15072.3|15076.1|15074.1|15076.1|15074.1|15074.2|15072.2|28
1628854870000|2021-08-13 11:41:10|15075.9|15073.9|15074.8|15072.8|15075.9|15073.9|15074.7|15072.7|39
1628854880000|2021-08-13 11:41:20|15074.7|15072.7|15073.6|15071.6|15074.7|15072.7|15073.6|15071.6|35
1628854890000|2021-08-13 11:41:30|15073.4|15071.4|15074.4|15072.4|15074.6|15072.6|15073.4|15071.4|14
1628854900000|2021-08-13 11:41:40|15074.6|15072.6|15074.4|15072.4|15074.6|15072.6|15074.3|15072.3|5
1628854910000|2021-08-13 11:41:50|15074.3|15072.3|15074.2|15072.2|15074.6|15072.6|15074.1|15072.1|3
1628854920000|2021-08-13 11:42:00|15074.3|15072.3|15074.4|15072.4|15074.7|15072.7|15073.8|15071.8|16
1628854930000|2021-08-13 11:42:10|15074.6|15072.6|15075.2|15073.2|15075.4|15073.4|15074.6|15072.6|15
1628854940000|2021-08-13 11:42:20|15075.3|15073.3|15075.6|15073.6|15075.6|15073.6|15075.2|15073.2|4
1628854950000|2021-08-13 11:42:30|15075.7|15073.7|15075.6|15073.6|15075.7|15073.7|15075.4|15073.4|6
1628854960000|2021-08-13 11:42:40|15075.2|15073.2|15074.8|15072.8|15075.2|15073.2|15074.7|15072.7|14
1628854970000|2021-08-13 11:42:50|15074.9|15072.9|15074.3|15072.3|15075.1|15073.1|15074.3|15072.3|15
1628854980000|2021-08-13 11:43:00|15074.2|15072.2|15073.8|15071.8|15074.2|15072.2|15073.8|15071.8|9
1628854990000|2021-08-13 11:43:10|15073.9|15071.9|15073.6|15071.6|15074.1|15072.1|15073.6|15071.6|17
1628855000000|2021-08-13 11:43:20|15073.7|15071.7|15072.9|15070.9|15073.7|15071.7|15072.9|15070.9|13
1628855010000|2021-08-13 11:43:30|15072.3|15070.3|15071.1|15069.1|15072.8|15070.8|15071.1|15069.1|87
1628855020000|2021-08-13 11:43:40|15070.9|15068.9|15073.1|15071.1|15073.1|15071.1|15070.9|15068.9|46
1628855030000|2021-08-13 11:43:50|15072.9|15070.9|15072.3|15070.3|15073.1|15071.1|15072.3|15070.3|68
1628855040000|2021-08-13 11:44:00|15072.2|15070.2|15071.6|15069.6|15072.2|15070.2|15069.7|15067.7|88
1628855050000|2021-08-13 11:44:10|15071.4|15069.4|15071.1|15069.1|15071.6|15069.6|15071.1|15069.1|46
1628855060000|2021-08-13 11:44:20|15070.9|15068.9|15070.9|15068.9|15071.2|15069.2|15070.9|15068.9|15
1628855070000|2021-08-13 11:44:30|15071.1|15069.1|15073.1|15071.1|15073.3|15071.3|15071.1|15069.1|41
1628855080000|2021-08-13 11:44:40|15073.2|15071.2|15071.8|15069.8|15073.3|15071.3|15071.8|15069.8|9
1628855090000|2021-08-13 11:44:50|15071.7|15069.7|15072.3|15070.3|15072.3|15070.3|15071.2|15069.2|26
1628855100000|2021-08-13 11:45:00|15072.4|15070.4|15072.1|15070.1|15072.4|15070.4|15071.8|15069.8|7
1628855110000|2021-08-13 11:45:10|15072.2|15070.2|15072.1|15070.1|15072.3|15070.3|15072.1|15070.1|1
1628855120000|2021-08-13 11:45:20|15072.3|15070.3|15073.6|15071.6|15073.6|15071.6|15072.3|15070.3|23
1628855130000|2021-08-13 11:45:30|15073.7|15071.7|15073.8|15071.8|15074.2|15072.2|15073.6|15071.6|18
1628855140000|2021-08-13 11:45:40|15074.1|15072.1|15074.6|15072.6|15074.7|15072.7|15073.9|15071.9|21
1628855150000|2021-08-13 11:45:50|15074.7|15072.7|15074.6|15072.6|15074.7|15072.7|15074.2|15072.2|15
1628855160000|2021-08-13 11:46:00|15074.7|15072.7|15074.8|15072.8|15074.9|15072.9|15074.3|15072.3|17
1628855170000|2021-08-13 11:46:10|15075.1|15073.1|15074.8|15072.8|15075.1|15073.1|15074.7|15072.7|11
1628855180000|2021-08-13 11:46:20|15074.7|15072.7|15074.6|15072.6|15074.8|15072.8|15074.6|15072.6|10
1628855190000|2021-08-13 11:46:30|15074.2|15072.2|15073.6|15071.6|15074.3|15072.3|15073.6|15071.6|22
1628855200000|2021-08-13 11:46:40|15073.7|15071.7|15073.3|15071.3|15073.9|15071.9|15073.3|15071.3|8
1628855210000|2021-08-13 11:46:50|15073.1|15071.1|15073.4|15071.4|15073.8|15071.8|15073.1|15071.1|9
1628855220000|2021-08-13 11:47:00|15073.3|15071.3|15072.3|15070.3|15073.3|15071.3|15072.2|15070.2|12
1628855230000|2021-08-13 11:47:10|15072.2|15070.2|15071.4|15069.4|15072.6|15070.6|15071.4|15069.4|33
1628855240000|2021-08-13 11:47:20|15071.3|15069.3|15071.6|15069.6|15071.6|15069.6|15071.1|15069.1|11
1628855250000|2021-08-13 11:47:30|15071.7|15069.7|15072.8|15070.8|15072.8|15070.8|15071.7|15069.7|26
1628855260000|2021-08-13 11:47:40|15072.9|15070.9|15073.3|15071.3|15073.6|15071.6|15072.8|15070.8|7
1628855270000|2021-08-13 11:47:50|15073.6|15071.6|15073.2|15071.2|15073.7|15071.7|15072.7|15070.7|31
1628855280000|2021-08-13 11:48:00|15073.3|15071.3|15072.6|15070.6|15073.3|15071.3|15072.6|15070.6|3
1628855290000|2021-08-13 11:48:10|15072.4|15070.4|15072.6|15070.6|15072.8|15070.8|15072.3|15070.3|4
1628855300000|2021-08-13 11:48:20|15072.3|15070.3|15072.3|15070.3|15072.6|15070.6|15071.9|15069.9|7
1628855310000|2021-08-13 11:48:30|15072.4|15070.4|15072.1|15070.1|15072.4|15070.4|15071.7|15069.7|13
1628855320000|2021-08-13 11:48:40|15072.6|15070.6|15071.8|15069.8|15072.8|15070.8|15071.8|15069.8|14
1628855330000|2021-08-13 11:48:50|15071.9|15069.9|15071.8|15069.8|15071.9|15069.9|15071.6|15069.6|9
1628855340000|2021-08-13 11:49:00|15071.9|15069.9|15071.9|15069.9|15072.1|15070.1|15071.7|15069.7|15
1628855350000|2021-08-13 11:49:10|15071.8|15069.8|15071.4|15069.4|15073.2|15071.2|15071.4|15069.4|29
1628855360000|2021-08-13 11:49:20|15071.8|15069.8|15071.8|15069.8|15072.2|15070.2|15071.8|15069.8|13
1628855370000|2021-08-13 11:49:30|15071.9|15069.9|15072.1|15070.1|15072.3|15070.3|15071.9|15069.9|8
1628855380000|2021-08-13 11:49:40|15072.3|15070.3|15071.9|15069.9|15072.3|15070.3|15071.9|15069.9|7
1628855390000|2021-08-13 11:49:50|15071.8|15069.8|15071.6|15069.6|15071.8|15069.8|15071.4|15069.4|17
1628855400000|2021-08-13 11:50:00|15071.8|15069.8|15070.8|15068.8|15071.8|15069.8|15070.8|15068.8|22
1628855410000|2021-08-13 11:50:10|15070.7|15068.7|15069.3|15067.3|15070.7|15068.7|15069.2|15067.2|63
1628855420000|2021-08-13 11:50:20|15069.1|15067.1|15069.3|15067.3|15069.6|15067.6|15068.4|15066.4|73
1628855430000|2021-08-13 11:50:30|15069.4|15067.4|15068.6|15066.6|15069.6|15067.6|15068.6|15066.6|28
1628855440000|2021-08-13 11:50:40|15068.4|15066.4|15069.1|15067.1|15069.6|15067.6|15068.3|15066.3|26
1628855450000|2021-08-13 11:50:50|15068.8|15066.8|15067.8|15065.8|15068.8|15066.8|15067.8|15065.8|61
1628855460000|2021-08-13 11:51:00|15067.9|15065.9|15066.9|15064.9|15068.1|15066.1|15066.9|15064.9|29
1628855470000|2021-08-13 11:51:10|15066.8|15064.8|15069.3|15067.3|15069.4|15067.4|15066.8|15064.8|45
1628855480000|2021-08-13 11:51:20|15069.6|15067.6|15069.8|15067.8|15070.6|15068.6|15069.6|15067.6|27
1628855490000|2021-08-13 11:51:30|15070.3|15068.3|15069.3|15067.3|15070.3|15068.3|15069.3|15067.3|16
1628855500000|2021-08-13 11:51:40|15069.2|15067.2|15068.8|15066.8|15069.2|15067.2|15068.1|15066.1|22
1628855510000|2021-08-13 11:51:50|15068.6|15066.6|15069.6|15067.6|15069.6|15067.6|15068.6|15066.6|12
1628855520000|2021-08-13 11:52:00|15069.4|15067.4|15068.1|15066.1|15069.4|15067.4|15067.8|15065.8|27
1628855530000|2021-08-13 11:52:10|15068.2|15066.2|15068.6|15066.6|15069.3|15067.3|15067.8|15065.8|23
1628855540000|2021-08-13 11:52:20|15068.4|15066.4|15068.1|15066.1|15068.8|15066.8|15067.8|15065.8|20
1628855550000|2021-08-13 11:52:30|15067.9|15065.9|15068.1|15066.1|15068.3|15066.3|15067.8|15065.8|4
1628855560000|2021-08-13 11:52:40|15068.6|15066.6|15068.9|15066.9|15068.9|15066.9|15067.9|15065.9|16
1628855570000|2021-08-13 11:52:50|15068.8|15066.8|15068.3|15066.3|15068.9|15066.9|15068.3|15066.3|16
1628855580000|2021-08-13 11:53:00|15068.8|15066.8|15069.8|15067.8|15070.3|15068.3|15068.6|15066.6|55
1628855590000|2021-08-13 11:53:10|15069.6|15067.6|15069.1|15067.1|15069.8|15067.8|15068.6|15066.6|29
1628855600000|2021-08-13 11:53:20|15068.9|15066.9|15068.8|15066.8|15069.7|15067.7|15068.8|15066.8|16
1628855610000|2021-08-13 11:53:30|15068.7|15066.7|15069.1|15067.1|15069.1|15067.1|15068.6|15066.6|5
1628855620000|2021-08-13 11:53:40|15069.2|15067.2|15069.1|15067.1|15069.6|15067.6|15068.9|15066.9|13
1628855630000|2021-08-13 11:53:50|15069.2|15067.2|15069.3|15067.3|15069.3|15067.3|15068.9|15066.9|3
1628855640000|2021-08-13 11:54:00|15069.6|15067.6|15069.1|15067.1|15069.6|15067.6|15068.4|15066.4|11
1628855650000|2021-08-13 11:54:10|15069.3|15067.3|15069.7|15067.7|15070.1|15068.1|15069.3|15067.3|6
1628855660000|2021-08-13 11:54:20|15069.6|15067.6|15069.8|15067.8|15070.7|15068.7|15069.3|15067.3|16
1628855670000|2021-08-13 11:54:30|15069.9|15067.9|15069.6|15067.6|15069.9|15067.9|15069.1|15067.1|13
1628855680000|2021-08-13 11:54:40|15069.7|15067.7|15069.8|15067.8|15069.8|15067.8|15069.4|15067.4|2
1628855690000|2021-08-13 11:54:50|15069.7|15067.7|15070.2|15068.2|15070.2|15068.2|15069.6|15067.6|5
1628855700000|2021-08-13 11:55:00|15070.3|15068.3|15069.8|15067.8|15070.3|15068.3|15069.6|15067.6|22
1628855710000|2021-08-13 11:55:10|15069.7|15067.7|15069.8|15067.8|15069.9|15067.9|15069.2|15067.2|30
1628855720000|2021-08-13 11:55:20|15069.9|15067.9|15070.1|15068.1|15070.3|15068.3|15069.6|15067.6|18
1628855730000|2021-08-13 11:55:30|15069.9|15067.9|15070.4|15068.4|15070.7|15068.7|15069.8|15067.8|4
1628855740000|2021-08-13 11:55:40|15070.6|15068.6|15070.8|15068.8|15071.2|15069.2|15070.6|15068.6|14
1628855750000|2021-08-13 11:55:50|15070.9|15068.9|15070.8|15068.8|15071.3|15069.3|15070.8|15068.8|11
1628855760000|2021-08-13 11:56:00|15070.9|15068.9|15070.2|15068.2|15071.1|15069.1|15070.2|15068.2|12
1628855770000|2021-08-13 11:56:10|15070.1|15068.1|15069.9|15067.9|15070.6|15068.6|15069.9|15067.9|5
1628855780000|2021-08-13 11:56:20|15070.1|15068.1|15069.8|15067.8|15070.2|15068.2|15069.6|15067.6|9
1628855790000|2021-08-13 11:56:30|15069.9|15067.9|15070.1|15068.1|15070.3|15068.3|15069.8|15067.8|7
1628855800000|2021-08-13 11:56:40|15069.9|15067.9|15070.3|15068.3|15070.4|15068.4|15069.9|15067.9|9
1628855810000|2021-08-13 11:56:50|15070.4|15068.4|15071.3|15069.3|15071.3|15069.3|15070.3|15068.3|29
1628855820000|2021-08-13 11:57:00|15071.4|15069.4|15070.8|15068.8|15071.9|15069.9|15070.4|15068.4|36
1628855830000|2021-08-13 11:57:10|15070.7|15068.7|15069.3|15067.3|15070.7|15068.7|15069.2|15067.2|39
1628855840000|2021-08-13 11:57:20|15069.4|15067.4|15070.4|15068.4|15070.6|15068.6|15069.4|15067.4|15
1628855850000|2021-08-13 11:57:30|15070.3|15068.3|15070.2|15068.2|15070.3|15068.3|15069.7|15067.7|5
1628855860000|2021-08-13 11:57:40|15070.3|15068.3|15070.1|15068.1|15070.4|15068.4|15069.8|15067.8|5
1628855870000|2021-08-13 11:57:50|15070.2|15068.2|15069.1|15067.1|15070.3|15068.3|15069.1|15067.1|9
1628855880000|2021-08-13 11:58:00|15068.9|15066.9|15068.6|15066.6|15069.2|15067.2|15068.2|15066.2|30
1628855890000|2021-08-13 11:58:10|15068.8|15066.8|15069.6|15067.6|15069.6|15067.6|15068.8|15066.8|8
1628855900000|2021-08-13 11:58:20|15069.2|15067.2|15069.1|15067.1|15069.6|15067.6|15068.9|15066.9|9
1628855910000|2021-08-13 11:58:30|15068.9|15066.9|15069.1|15067.1|15069.1|15067.1|15068.6|15066.6|2
1628855920000|2021-08-13 11:58:40|15068.9|15066.9|15069.3|15067.3|15069.4|15067.4|15068.9|15066.9|2
1628855930000|2021-08-13 11:58:50|15069.4|15067.4|15068.8|15066.8|15069.6|15067.6|15068.8|15066.8|6
1628855940000|2021-08-13 11:59:00|15068.7|15066.7|15068.8|15066.8|15068.9|15066.9|15068.7|15066.7|6
1628855950000|2021-08-13 11:59:10|15068.9|15066.9|15068.6|15066.6|15068.9|15066.9|15068.6|15066.6|10
1628855960000|2021-08-13 11:59:20|15068.7|15066.7|15069.1|15067.1|15069.1|15067.1|15068.4|15066.4|7
1628855970000|2021-08-13 11:59:30|15069.2|15067.2|15069.3|15067.3|15069.3|15067.3|15069.2|15067.2|0
1628855980000|2021-08-13 11:59:40|15069.4|15067.4|15069.3|15067.3|15069.4|15067.4|15069.3|15067.3|1
1628855990000|2021-08-13 11:59:50|15069.4|15067.4|15069.6|15067.6|15069.7|15067.7|15069.3|15067.3|8
1628856000000|2021-08-13 12:00:00|15069.4|15067.4|15067.2|15065.2|15069.8|15067.8|15066.9|15064.9|100
1628856010000|2021-08-13 12:00:10|15067.3|15065.3|15066.1|15064.1|15067.6|15065.6|15065.9|15063.9|60
1628856020000|2021-08-13 12:00:20|15066.2|15064.2|15065.6|15063.6|15066.4|15064.4|15065.1|15063.1|94
1628856030000|2021-08-13 12:00:30|15065.7|15063.7|15064.3|15062.3|15065.9|15063.9|15064.2|15062.2|89
1628856040000|2021-08-13 12:00:40|15064.4|15062.4|15066.1|15064.1|15066.3|15064.3|15064.4|15062.4|65
1628856050000|2021-08-13 12:00:50|15065.9|15063.9|15067.6|15065.6|15067.6|15065.6|15065.7|15063.7|122
1628856060000|2021-08-13 12:01:00|15067.3|15065.3|15068.6|15066.6|15068.8|15066.8|15067.3|15065.3|57
1628856070000|2021-08-13 12:01:10|15068.4|15066.4|15068.1|15066.1|15068.6|15066.6|15068.1|15066.1|16
1628856080000|2021-08-13 12:01:20|15067.9|15065.9|15068.3|15066.3|15068.3|15066.3|15067.6|15065.6|19
1628856090000|2021-08-13 12:01:30|15068.4|15066.4|15068.3|15066.3|15068.7|15066.7|15067.7|15065.7|6
1628856100000|2021-08-13 12:01:40|15068.2|15066.2|15068.4|15066.4|15068.4|15066.4|15067.8|15065.8|12
1628856110000|2021-08-13 12:01:50|15068.6|15066.6|15069.6|15067.6|15069.7|15067.7|15068.6|15066.6|47
1628856120000|2021-08-13 12:02:00|15069.4|15067.4|15070.8|15068.8|15071.2|15069.2|15069.4|15067.4|112
1628856130000|2021-08-13 12:02:10|15070.7|15068.7|15070.8|15068.8|15070.9|15068.9|15070.2|15068.2|29
1628856140000|2021-08-13 12:02:20|15070.7|15068.7|15070.8|15068.8|15071.1|15069.1|15070.4|15068.4|15
1628856150000|2021-08-13 12:02:30|15070.9|15068.9|15070.9|15068.9|15071.1|15069.1|15070.7|15068.7|5
1628856160000|2021-08-13 12:02:40|15070.8|15068.8|15070.9|15068.9|15070.9|15068.9|15070.8|15068.8|6
1628856170000|2021-08-13 12:02:50|15071.1|15069.1|15071.4|15069.4|15071.4|15069.4|15071.1|15069.1|10
1628856180000|2021-08-13 12:03:00|15071.3|15069.3|15071.4|15069.4|15071.4|15069.4|15071.1|15069.1|12
1628856190000|2021-08-13 12:03:10|15071.6|15069.6|15071.1|15069.1|15071.6|15069.6|15070.6|15068.6|19
1628856200000|2021-08-13 12:03:20|15070.9|15068.9|15070.6|15068.6|15070.9|15068.9|15070.6|15068.6|11
1628856210000|2021-08-13 12:03:30|15070.7|15068.7|15070.3|15068.3|15070.7|15068.7|15069.9|15067.9|14
1628856220000|2021-08-13 12:03:40|15070.4|15068.4|15070.6|15068.6|15070.8|15068.8|15070.3|15068.3|4
1628856230000|2021-08-13 12:03:50|15070.8|15068.8|15070.1|15068.1|15070.8|15068.8|15070.1|15068.1|18
1628856240000|2021-08-13 12:04:00|15069.8|15067.8|15069.8|15067.8|15070.1|15068.1|15068.9|15066.9|43
1628856250000|2021-08-13 12:04:10|15069.7|15067.7|15069.8|15067.8|15070.6|15068.6|15069.6|15067.6|20
1628856260000|2021-08-13 12:04:20|15069.9|15067.9|15070.8|15068.8|15070.8|15068.8|15069.7|15067.7|16
1628856270000|2021-08-13 12:04:30|15070.9|15068.9|15071.3|15069.3|15071.3|15069.3|15070.7|15068.7|8
1628856280000|2021-08-13 12:04:40|15071.4|15069.4|15072.1|15070.1|15072.2|15070.2|15071.2|15069.2|15
1628856290000|2021-08-13 12:04:50|15072.2|15070.2|15072.2|15070.2|15072.7|15070.7|15072.1|15070.1|16
1628856300000|2021-08-13 12:05:00|15072.1|15070.1|15073.3|15071.3|15073.3|15071.3|15072.1|15070.1|56
1628856310000|2021-08-13 12:05:10|15073.2|15071.2|15073.8|15071.8|15073.8|15071.8|15073.2|15071.2|26
1628856320000|2021-08-13 12:05:20|15073.6|15071.6|15074.3|15072.3|15074.3|15072.3|15073.2|15071.2|84
1628856330000|2021-08-13 12:05:30|15074.2|15072.2|15074.1|15072.1|15074.3|15072.3|15073.7|15071.7|26
1628856340000|2021-08-13 12:05:40|15074.2|15072.2|15075.1|15073.1|15075.1|15073.1|15074.1|15072.1|18
1628856350000|2021-08-13 12:05:50|15074.9|15072.9|15076.1|15074.1|15076.6|15074.6|15074.9|15072.9|75
1628856360000|2021-08-13 12:06:00|15075.9|15073.9|15075.2|15073.2|15076.1|15074.1|15074.9|15072.9|30
1628856370000|2021-08-13 12:06:10|15075.1|15073.1|15075.8|15073.8|15076.3|15074.3|15074.9|15072.9|38
1628856380000|2021-08-13 12:06:20|15075.7|15073.7|15076.2|15074.2|15076.3|15074.3|15075.6|15073.6|16
1628856390000|2021-08-13 12:06:30|15076.1|15074.1|15074.6|15072.6|15076.1|15074.1|15074.6|15072.6|34
1628856400000|2021-08-13 12:06:40|15074.7|15072.7|15075.9|15073.9|15075.9|15073.9|15074.6|15072.6|47
1628856410000|2021-08-13 12:06:50|15075.8|15073.8|15076.1|15074.1|15076.2|15074.2|15075.6|15073.6|10
1628856420000|2021-08-13 12:07:00|15076.2|15074.2|15075.6|15073.6|15076.6|15074.6|15075.1|15073.1|45
1628856430000|2021-08-13 12:07:10|15075.3|15073.3|15075.3|15073.3|15075.6|15073.6|15075.2|15073.2|8
1628856440000|2021-08-13 12:07:20|15075.4|15073.4|15075.2|15073.2|15075.6|15073.6|15074.8|15072.8|23
1628856450000|2021-08-13 12:07:30|15075.1|15073.1|15075.4|15073.4|15075.7|15073.7|15074.9|15072.9|12
1628856460000|2021-08-13 12:07:40|15075.2|15073.2|15075.3|15073.3|15075.3|15073.3|15074.8|15072.8|22
1628856470000|2021-08-13 12:07:50|15075.4|15073.4|15075.3|15073.3|15075.8|15073.8|15075.3|15073.3|9
1628856480000|2021-08-13 12:08:00|15075.2|15073.2|15074.1|15072.1|15075.3|15073.3|15073.9|15071.9|25
1628856490000|2021-08-13 12:08:10|15073.9|15071.9|15074.8|15072.8|15074.8|15072.8|15073.9|15071.9|14
1628856500000|2021-08-13 12:08:20|15074.7|15072.7|15074.6|15072.6|15075.2|15073.2|15074.3|15072.3|16
1628856510000|2021-08-13 12:08:30|15074.4|15072.4|15074.7|15072.7|15074.7|15072.7|15074.4|15072.4|1
1628856520000|2021-08-13 12:08:40|15074.8|15072.8|15074.9|15072.9|15074.9|15072.9|15074.8|15072.8|6
1628856530000|2021-08-13 12:08:50|15074.8|15072.8|15074.1|15072.1|15075.1|15073.1|15073.8|15071.8|34
1628856540000|2021-08-13 12:09:00|15073.9|15071.9|15073.6|15071.6|15073.9|15071.9|15073.3|15071.3|20
1628856550000|2021-08-13 12:09:10|15073.7|15071.7|15073.3|15071.3|15073.8|15071.8|15073.3|15071.3|4
1628856560000|2021-08-13 12:09:20|15073.2|15071.2|15073.4|15071.4|15073.6|15071.6|15073.1|15071.1|19
1628856570000|2021-08-13 12:09:30|15073.6|15071.6|15073.6|15071.6|15073.8|15071.8|15073.3|15071.3|10
1628856580000|2021-08-13 12:09:40|15073.7|15071.7|15074.9|15072.9|15074.9|15072.9|15073.6|15071.6|31
1628856590000|2021-08-13 12:09:50|15074.8|15072.8|15074.1|15072.1|15074.9|15072.9|15074.1|15072.1|27
1628856600000|2021-08-13 12:10:00|15074.2|15072.2|15074.2|15072.2|15074.7|15072.7|15074.1|15072.1|34
1628856610000|2021-08-13 12:10:10|15074.1|15072.1|15074.8|15072.8|15074.8|15072.8|15073.9|15071.9|20
1628856620000|2021-08-13 12:10:20|15074.9|15072.9|15074.9|15072.9|15074.9|15072.9|15074.8|15072.8|5
1628856630000|2021-08-13 12:10:30|15074.8|15072.8|15074.8|15072.8|15074.9|15072.9|15074.7|15072.7|25
1628856640000|2021-08-13 12:10:40|15074.9|15072.9|15075.1|15073.1|15075.3|15073.3|15074.6|15072.6|65
1628856650000|2021-08-13 12:10:50|15074.9|15072.9|15074.8|15072.8|15075.1|15073.1|15074.7|15072.7|19
1628856660000|2021-08-13 12:11:00|15074.7|15072.7|15074.9|15072.9|15075.2|15073.2|15074.6|15072.6|24
1628856670000|2021-08-13 12:11:10|15074.8|15072.8|15074.9|15072.9|15074.9|15072.9|15074.7|15072.7|3
1628856680000|2021-08-13 12:11:20|15075.1|15073.1|15074.8|15072.8|15075.1|15073.1|15074.7|15072.7|9
1628856690000|2021-08-13 12:11:30|15074.7|15072.7|15074.4|15072.4|15074.9|15072.9|15074.3|15072.3|11
1628856700000|2021-08-13 12:11:40|15074.3|15072.3|15075.1|15073.1|15075.1|15073.1|15074.3|15072.3|18
1628856710000|2021-08-13 12:11:50|15074.9|15072.9|15074.3|15072.3|15074.9|15072.9|15074.2|15072.2|12
1628856720000|2021-08-13 12:12:00|15074.2|15072.2|15073.6|15071.6|15074.4|15072.4|15073.2|15071.2|32
1628856730000|2021-08-13 12:12:10|15073.7|15071.7|15072.9|15070.9|15073.7|15071.7|15072.9|15070.9|12
1628856740000|2021-08-13 12:12:20|15073.1|15071.1|15073.7|15071.7|15073.7|15071.7|15072.9|15070.9|10
1628856750000|2021-08-13 12:12:30|15073.8|15071.8|15074.8|15072.8|15074.8|15072.8|15073.8|15071.8|17
1628856760000|2021-08-13 12:12:40|15074.7|15072.7|15074.7|15072.7|15074.8|15072.8|15074.6|15072.6|3
1628856770000|2021-08-13 12:12:50|15074.4|15072.4|15074.1|15072.1|15074.7|15072.7|15073.9|15071.9|8
1628856780000|2021-08-13 12:13:00|15074.2|15072.2|15075.1|15073.1|15075.1|15073.1|15073.9|15071.9|8
1628856790000|2021-08-13 12:13:10|15075.2|15073.2|15075.8|15073.8|15075.8|15073.8|15075.2|15073.2|9
1628856800000|2021-08-13 12:13:20|15075.9|15073.9|15076.4|15074.4|15076.4|15074.4|15075.4|15073.4|30
1628856810000|2021-08-13 12:13:30|15076.6|15074.6|15075.8|15073.8|15076.7|15074.7|15075.6|15073.6|21
1628856820000|2021-08-13 12:13:40|15075.7|15073.7|15075.4|15073.4|15075.7|15073.7|15075.2|15073.2|16
1628856830000|2021-08-13 12:13:50|15075.3|15073.3|15075.1|15073.1|15075.3|15073.3|15074.8|15072.8|7
1628856840000|2021-08-13 12:14:00|15075.2|15073.2|15074.1|15072.1|15075.7|15073.7|15074.1|15072.1|32
1628856850000|2021-08-13 12:14:10|15073.9|15071.9|15074.3|15072.3|15074.3|15072.3|15073.9|15071.9|7
1628856860000|2021-08-13 12:14:20|15074.4|15072.4|15074.3|15072.3|15074.6|15072.6|15074.3|15072.3|2
1628856870000|2021-08-13 12:14:30|15074.4|15072.4|15074.9|15072.9|15074.9|15072.9|15074.4|15072.4|13
1628856880000|2021-08-13 12:14:40|15075.1|15073.1|15076.2|15074.2|15076.3|15074.3|15075.1|15073.1|26
1628856890000|2021-08-13 12:14:50|15076.1|15074.1|15075.6|15073.6|15076.2|15074.2|15075.4|15073.4|25
1628856900000|2021-08-13 12:15:00|15075.7|15073.7|15074.9|15072.9|15076.1|15074.1|15074.8|15072.8|16
1628856910000|2021-08-13 12:15:10|15075.1|15073.1|15075.1|15073.1|15075.4|15073.4|15074.7|15072.7|13
1628856920000|2021-08-13 12:15:20|15074.9|15072.9|15074.1|15072.1|15075.1|15073.1|15074.1|15072.1|17
1628856930000|2021-08-13 12:15:30|15074.2|15072.2|15073.1|15071.1|15074.2|15072.2|15072.9|15070.9|50
1628856940000|2021-08-13 12:15:40|15073.2|15071.2|15073.3|15071.3|15073.6|15071.6|15073.1|15071.1|4
1628856950000|2021-08-13 12:15:50|15073.2|15071.2|15073.6|15071.6|15073.7|15071.7|15073.1|15071.1|16
1628856960000|2021-08-13 12:16:00|15073.4|15071.4|15073.1|15071.1|15073.8|15071.8|15072.9|15070.9|15
1628856970000|2021-08-13 12:16:10|15073.3|15071.3|15073.8|15071.8|15073.8|15071.8|15073.3|15071.3|6
1628856980000|2021-08-13 12:16:20|15073.7|15071.7|15073.6|15071.6|15073.7|15071.7|15073.3|15071.3|5
1628856990000|2021-08-13 12:16:30|15074.1|15072.1|15075.2|15073.2|15075.3|15073.3|15074.1|15072.1|17
1628857000000|2021-08-13 12:16:40|15075.1|15073.1|15074.9|15072.9|15075.2|15073.2|15074.7|15072.7|7
1628857010000|2021-08-13 12:16:50|15075.1|15073.1|15074.1|15072.1|15075.1|15073.1|15074.1|15072.1|10
1628857020000|2021-08-13 12:17:00|15073.9|15071.9|15073.9|15071.9|15074.2|15072.2|15073.9|15071.9|4
1628857030000|2021-08-13 12:17:10|15074.1|15072.1|15073.9|15071.9|15074.4|15072.4|15073.9|15071.9|16
1628857040000|2021-08-13 12:17:20|15073.7|15071.7|15073.1|15071.1|15073.7|15071.7|15072.9|15070.9|26
1628857050000|2021-08-13 12:17:30|15072.9|15070.9|15072.8|15070.8|15073.1|15071.1|15072.4|15070.4|18
1628857060000|2021-08-13 12:17:40|15072.7|15070.7|15072.7|15070.7|15073.3|15071.3|15072.2|15070.2|11
1628857070000|2021-08-13 12:17:50|15072.6|15070.6|15072.6|15070.6|15072.8|15070.8|15072.6|15070.6|2
1628857080000|2021-08-13 12:18:00|15072.7|15070.7|15072.7|15070.7|15073.4|15071.4|15072.7|15070.7|16
1628857090000|2021-08-13 12:18:10|15072.6|15070.6|15073.8|15071.8|15073.8|15071.8|15072.4|15070.4|17
1628857100000|2021-08-13 12:18:20|15073.7|15071.7|15073.1|15071.1|15073.7|15071.7|15073.1|15071.1|13
1628857110000|2021-08-13 12:18:30|15073.2|15071.2|15072.3|15070.3|15073.2|15071.2|15072.1|15070.1|25
1628857120000|2021-08-13 12:18:40|15072.4|15070.4|15071.4|15069.4|15072.4|15070.4|15071.4|15069.4|44
1628857130000|2021-08-13 12:18:50|15071.6|15069.6|15071.6|15069.6|15072.1|15070.1|15071.3|15069.3|16
1628857140000|2021-08-13 12:19:00|15071.4|15069.4|15071.1|15069.1|15071.7|15069.7|15070.8|15068.8|11
1628857150000|2021-08-13 12:19:10|15070.9|15068.9|15071.6|15069.6|15071.6|15069.6|15070.7|15068.7|20
1628857160000|2021-08-13 12:19:20|15071.7|15069.7|15071.6|15069.6|15072.1|15070.1|15071.4|15069.4|6
1628857170000|2021-08-13 12:19:30|15071.7|15069.7|15071.8|15069.8|15071.8|15069.8|15071.7|15069.7|5
1628857180000|2021-08-13 12:19:40|15071.7|15069.7|15072.6|15070.6|15072.9|15070.9|15071.7|15069.7|19
1628857190000|2021-08-13 12:19:50|15072.7|15070.7|15072.8|15070.8|15073.1|15071.1|15072.6|15070.6|9
1628857200000|2021-08-13 12:20:00|15072.9|15070.9|15073.6|15071.6|15073.7|15071.7|15072.8|15070.8|16
1628857210000|2021-08-13 12:20:10|15073.7|15071.7|15074.1|15072.1|15074.1|15072.1|15073.6|15071.6|21
1628857220000|2021-08-13 12:20:20|15073.9|15071.9|15074.3|15072.3|15074.6|15072.6|15073.9|15071.9|18
1628857230000|2021-08-13 12:20:30|15074.4|15072.4|15075.1|15073.1|15075.4|15073.4|15074.3|15072.3|23
1628857240000|2021-08-13 12:20:40|15075.2|15073.2|15076.6|15074.6|15076.6|15074.6|15075.1|15073.1|38
1628857250000|2021-08-13 12:20:50|15076.4|15074.4|15077.1|15075.1|15077.1|15075.1|15076.4|15074.4|42
1628857260000|2021-08-13 12:21:00|15076.9|15074.9|15077.1|15075.1|15077.1|15075.1|15076.8|15074.8|9
1628857270000|2021-08-13 12:21:10|15076.9|15074.9|15077.8|15075.8|15078.3|15076.3|15076.9|15074.9|88
1628857280000|2021-08-13 12:21:20|15077.7|15075.7|15077.4|15075.4|15077.9|15075.9|15077.3|15075.3|19
1628857290000|2021-08-13 12:21:30|15077.3|15075.3|15077.7|15075.7|15077.7|15075.7|15077.1|15075.1|10
1628857300000|2021-08-13 12:21:40|15077.4|15075.4|15076.3|15074.3|15077.6|15075.6|15076.2|15074.2|44
1628857310000|2021-08-13 12:21:50|15076.6|15074.6|15076.7|15074.7|15076.8|15074.8|15076.3|15074.3|10
1628857320000|2021-08-13 12:22:00|15076.8|15074.8|15077.1|15075.1|15077.1|15075.1|15076.3|15074.3|21
1628857330000|2021-08-13 12:22:10|15076.9|15074.9|15077.1|15075.1|15077.2|15075.2|15076.8|15074.8|10
1628857340000|2021-08-13 12:22:20|15077.2|15075.2|15076.4|15074.4|15077.2|15075.2|15076.4|15074.4|12
1628857350000|2021-08-13 12:22:30|15076.6|15074.6|15075.8|15073.8|15076.7|15074.7|15075.8|15073.8|23
1628857360000|2021-08-13 12:22:40|15075.6|15073.6|15076.1|15074.1|15076.1|15074.1|15075.6|15073.6|15
1628857370000|2021-08-13 12:22:50|15076.2|15074.2|15076.4|15074.4|15076.4|15074.4|15076.1|15074.1|5
1628857380000|2021-08-13 12:23:00|15076.6|15074.6|15076.1|15074.1|15076.8|15074.8|15075.8|15073.8|18
1628857390000|2021-08-13 12:23:10|15076.2|15074.2|15076.6|15074.6|15076.7|15074.7|15076.2|15074.2|4
1628857400000|2021-08-13 12:23:20|15076.7|15074.7|15076.3|15074.3|15076.8|15074.8|15076.3|15074.3|2
1628857410000|2021-08-13 12:23:30|15076.4|15074.4|15076.1|15074.1|15076.4|15074.4|15076.1|15074.1|1
1628857420000|2021-08-13 12:23:40|15075.9|15073.9|15075.6|15073.6|15076.3|15074.3|15075.6|15073.6|18
1628857430000|2021-08-13 12:23:50|15075.4|15073.4|15075.8|15073.8|15075.9|15073.9|15075.2|15073.2|11
1628857440000|2021-08-13 12:24:00|15075.7|15073.7|15075.6|15073.6|15075.9|15073.9|15075.6|15073.6|16
1628857450000|2021-08-13 12:24:10|15075.7|15073.7|15075.9|15073.9|15075.9|15073.9|15075.3|15073.3|7
1628857460000|2021-08-13 12:24:20|15076.1|15074.1|15076.8|15074.8|15076.9|15074.9|15076.1|15074.1|6
1628857470000|2021-08-13 12:24:30|15076.7|15074.7|15077.1|15075.1|15077.2|15075.2|15076.3|15074.3|7
1628857480000|2021-08-13 12:24:40|15076.9|15074.9|15077.2|15075.2|15077.3|15075.3|15076.9|15074.9|5
1628857490000|2021-08-13 12:24:50|15077.3|15075.3|15077.3|15075.3|15077.4|15075.4|15077.2|15075.2|6
1628857500000|2021-08-13 12:25:00|15077.2|15075.2|15077.3|15075.3|15077.4|15075.4|15076.6|15074.6|16
1628857510000|2021-08-13 12:25:10|15077.4|15075.4|15077.1|15075.1|15077.4|15075.4|15077.1|15075.1|6
1628857520000|2021-08-13 12:25:20|15076.9|15074.9|15076.6|15074.6|15077.2|15075.2|15076.2|15074.2|22
1628857530000|2021-08-13 12:25:30|15076.7|15074.7|15077.1|15075.1|15077.1|15075.1|15076.6|15074.6|3
1628857540000|2021-08-13 12:25:40|15076.8|15074.8|15076.8|15074.8|15077.1|15075.1|15076.8|15074.8|7
1628857550000|2021-08-13 12:25:50|15076.6|15074.6|15076.7|15074.7|15076.7|15074.7|15076.6|15074.6|2
1628857560000|2021-08-13 12:26:00|15076.6|15074.6|15076.7|15074.7|15076.8|15074.8|15076.6|15074.6|4
1628857570000|2021-08-13 12:26:10|15076.8|15074.8|15077.6|15075.6|15077.6|15075.6|15076.8|15074.8|12
1628857580000|2021-08-13 12:26:20|15077.4|15075.4|15078.3|15076.3|15078.3|15076.3|15077.4|15075.4|60
1628857590000|2021-08-13 12:26:30|15078.4|15076.4|15078.4|15076.4|15078.6|15076.6|15078.3|15076.3|8
1628857600000|2021-08-13 12:26:40|15078.6|15076.6|15078.9|15076.9|15078.9|15076.9|15078.3|15076.3|20
1628857610000|2021-08-13 12:26:50|15078.8|15076.8|15078.7|15076.7|15078.8|15076.8|15078.4|15076.4|11
1628857620000|2021-08-13 12:27:00|15078.6|15076.6|15078.7|15076.7|15078.9|15076.9|15078.4|15076.4|51
1628857630000|2021-08-13 12:27:10|15078.9|15076.9|15078.9|15076.9|15078.9|15076.9|15078.7|15076.7|29
1628857640000|2021-08-13 12:27:20|15078.8|15076.8|15078.8|15076.8|15078.9|15076.9|15078.6|15076.6|14
1628857650000|2021-08-13 12:27:30|15078.9|15076.9|15080.3|15078.3|15080.3|15078.3|15078.8|15076.8|86
1628857660000|2021-08-13 12:27:40|15080.4|15078.4|15080.6|15078.6|15080.7|15078.7|15080.3|15078.3|24
1628857670000|2021-08-13 12:27:50|15080.7|15078.7|15080.3|15078.3|15080.7|15078.7|15080.2|15078.2|18
1628857680000|2021-08-13 12:28:00|15080.1|15078.1|15080.1|15078.1|15080.3|15078.3|15079.8|15077.8|32
1628857690000|2021-08-13 12:28:10|15080.2|15078.2|15079.8|15077.8|15080.4|15078.4|15079.6|15077.6|38
1628857700000|2021-08-13 12:28:20|15079.9|15077.9|15080.1|15078.1|15080.2|15078.2|15079.8|15077.8|12
1628857710000|2021-08-13 12:28:30|15079.9|15077.9|15080.1|15078.1|15080.3|15078.3|15079.9|15077.9|13
1628857720000|2021-08-13 12:28:40|15080.2|15078.2|15080.4|15078.4|15080.4|15078.4|15080.1|15078.1|11
1628857730000|2021-08-13 12:28:50|15080.7|15078.7|15080.4|15078.4|15080.7|15078.7|15080.4|15078.4|17
1628857740000|2021-08-13 12:29:00|15080.6|15078.6|15082.4|15080.4|15082.6|15080.6|15080.6|15078.6|137
1628857750000|2021-08-13 12:29:10|15082.3|15080.3|15082.1|15080.1|15082.4|15080.4|15081.9|15079.9|23
1628857760000|2021-08-13 12:29:20|15081.8|15079.8|15082.1|15080.1|15082.1|15080.1|15081.4|15079.4|15
1628857770000|2021-08-13 12:29:30|15082.2|15080.2|15081.3|15079.3|15082.3|15080.3|15081.3|15079.3|27
1628857780000|2021-08-13 12:29:40|15081.2|15079.2|15080.3|15078.3|15081.2|15079.2|15080.2|15078.2|16
1628857790000|2021-08-13 12:29:50|15080.2|15078.2|15080.4|15078.4|15080.6|15078.6|15079.8|15077.8|35
1628857800000|2021-08-13 12:30:00|15080.3|15078.3|15079.9|15077.9|15080.4|15078.4|15079.8|15077.8|21
1628857810000|2021-08-13 12:30:10|15079.8|15077.8|15080.6|15078.6|15080.8|15078.8|15079.7|15077.7|85
1628857820000|2021-08-13 12:30:20|15080.4|15078.4|15080.9|15078.9|15081.7|15079.7|15080.4|15078.4|30
1628857830000|2021-08-13 12:30:30|15081.1|15079.1|15080.7|15078.7|15081.1|15079.1|15080.3|15078.3|24
1628857840000|2021-08-13 12:30:40|15080.6|15078.6|15081.6|15079.6|15081.8|15079.8|15080.6|15078.6|26
1628857850000|2021-08-13 12:30:50|15081.4|15079.4|15080.9|15078.9|15081.6|15079.6|15080.8|15078.8|15
1628857860000|2021-08-13 12:31:00|15081.1|15079.1|15080.9|15078.9|15081.2|15079.2|15080.3|15078.3|28
1628857870000|2021-08-13 12:31:10|15080.8|15078.8|15081.6|15079.6|15081.8|15079.8|15080.8|15078.8|53
1628857880000|2021-08-13 12:31:20|15081.4|15079.4|15081.3|15079.3|15081.6|15079.6|15081.1|15079.1|7
1628857890000|2021-08-13 12:31:30|15081.4|15079.4|15081.3|15079.3|15081.6|15079.6|15081.1|15079.1|6
1628857900000|2021-08-13 12:31:40|15081.2|15079.2|15081.6|15079.6|15081.6|15079.6|15081.1|15079.1|6
1628857910000|2021-08-13 12:31:50|15081.4|15079.4|15081.1|15079.1|15081.7|15079.7|15081.1|15079.1|10
1628857920000|2021-08-13 12:32:00|15080.9|15078.9|15079.6|15077.6|15080.9|15078.9|15079.6|15077.6|24
1628857930000|2021-08-13 12:32:10|15079.7|15077.7|15081.1|15079.1|15081.1|15079.1|15079.7|15077.7|13
1628857940000|2021-08-13 12:32:20|15080.9|15078.9|15082.3|15080.3|15082.3|15080.3|15080.6|15078.6|22
1628857950000|2021-08-13 12:32:30|15082.2|15080.2|15081.6|15079.6|15082.3|15080.3|15081.6|15079.6|21
1628857960000|2021-08-13 12:32:40|15081.7|15079.7|15081.8|15079.8|15081.9|15079.9|15081.4|15079.4|4
1628857970000|2021-08-13 12:32:50|15081.7|15079.7|15081.8|15079.8|15081.9|15079.9|15081.6|15079.6|20
1628857980000|2021-08-13 12:33:00|15081.9|15079.9|15081.6|15079.6|15081.9|15079.9|15081.2|15079.2|13
1628857990000|2021-08-13 12:33:10|15081.4|15079.4|15081.3|15079.3|15081.6|15079.6|15081.1|15079.1|7
1628858000000|2021-08-13 12:33:20|15081.4|15079.4|15081.6|15079.6|15081.7|15079.7|15081.1|15079.1|22
1628858010000|2021-08-13 12:33:30|15081.7|15079.7|15081.1|15079.1|15081.9|15079.9|15081.1|15079.1|6
1628858020000|2021-08-13 12:33:40|15081.2|15079.2|15080.2|15078.2|15081.2|15079.2|15079.9|15077.9|21
1628858030000|2021-08-13 12:33:50|15080.1|15078.1|15080.6|15078.6|15081.1|15079.1|15080.1|15078.1|15
1628858040000|2021-08-13 12:34:00|15080.7|15078.7|15080.1|15078.1|15081.1|15079.1|15079.9|15077.9|28
1628858050000|2021-08-13 12:34:10|15080.2|15078.2|15080.2|15078.2|15080.2|15078.2|15079.9|15077.9|6
1628858060000|2021-08-13 12:34:20|15080.6|15078.6|15080.4|15078.4|15080.6|15078.6|15080.2|15078.2|7
1628858070000|2021-08-13 12:34:30|15080.8|15078.8|15080.8|15078.8|15080.8|15078.8|15080.6|15078.6|12
1628858080000|2021-08-13 12:34:40|15080.7|15078.7|15081.7|15079.7|15081.7|15079.7|15080.7|15078.7|7
1628858090000|2021-08-13 12:34:50|15081.8|15079.8|15081.3|15079.3|15081.8|15079.8|15081.2|15079.2|3
1628858100000|2021-08-13 12:35:00|15081.1|15079.1|15081.6|15079.6|15081.6|15079.6|15080.8|15078.8|6
1628858110000|2021-08-13 12:35:10|15081.7|15079.7|15082.3|15080.3|15082.3|15080.3|15081.7|15079.7|13
1628858120000|2021-08-13 12:35:20|15082.2|15080.2|15082.4|15080.4|15082.7|15080.7|15081.9|15079.9|25
1628858130000|2021-08-13 12:35:30|15082.6|15080.6|15082.2|15080.2|15082.8|15080.8|15082.2|15080.2|8
1628858140000|2021-08-13 12:35:40|15082.3|15080.3|15082.6|15080.6|15082.6|15080.6|15082.2|15080.2|7
1628858150000|2021-08-13 12:35:50|15082.4|15080.4|15082.3|15080.3|15082.6|15080.6|15082.3|15080.3|5
1628858160000|2021-08-13 12:36:00|15082.2|15080.2|15082.9|15080.9|15083.1|15081.1|15082.2|15080.2|18
1628858170000|2021-08-13 12:36:10|15082.8|15080.8|15082.7|15080.7|15083.1|15081.1|15082.4|15080.4|11
1628858180000|2021-08-13 12:36:20|15082.6|15080.6|15082.6|15080.6|15082.9|15080.9|15082.4|15080.4|1
1628858190000|2021-08-13 12:36:30|15082.7|15080.7|15082.4|15080.4|15082.8|15080.8|15082.2|15080.2|8
1628858200000|2021-08-13 12:36:40|15082.3|15080.3|15082.8|15080.8|15083.1|15081.1|15082.2|15080.2|11
1628858210000|2021-08-13 12:36:50|15082.9|15080.9|15082.9|15080.9|15083.4|15081.4|15082.8|15080.8|10
1628858220000|2021-08-13 12:37:00|15083.1|15081.1|15084.6|15082.6|15084.6|15082.6|15082.9|15080.9|56
1628858230000|2021-08-13 12:37:10|15084.4|15082.4|15084.1|15082.1|15084.7|15082.7|15083.9|15081.9|31
1628858240000|2021-08-13 12:37:20|15083.9|15081.9|15083.8|15081.8|15084.2|15082.2|15083.8|15081.8|13
1628858250000|2021-08-13 12:37:30|15083.7|15081.7|15083.8|15081.8|15084.1|15082.1|15083.7|15081.7|25
1628858260000|2021-08-13 12:37:40|15083.7|15081.7|15083.4|15081.4|15083.7|15081.7|15083.4|15081.4|3
1628858270000|2021-08-13 12:37:50|15083.3|15081.3|15083.2|15081.2|15083.6|15081.6|15083.1|15081.1|28
1628858280000|2021-08-13 12:38:00|15083.3|15081.3|15082.8|15080.8|15083.6|15081.6|15082.7|15080.7|17
1628858290000|2021-08-13 12:38:10|15082.7|15080.7|15082.1|15080.1|15082.8|15080.8|15082.1|15080.1|23
1628858300000|2021-08-13 12:38:20|15081.9|15079.9|15082.2|15080.2|15082.2|15080.2|15081.8|15079.8|32
1628858310000|2021-08-13 12:38:30|15082.4|15080.4|15083.3|15081.3|15083.7|15081.7|15082.3|15080.3|40
1628858320000|2021-08-13 12:38:40|15083.2|15081.2|15082.8|15080.8|15083.3|15081.3|15082.7|15080.7|7
1628858330000|2021-08-13 12:38:50|15082.9|15080.9|15082.6|15080.6|15083.1|15081.1|15082.6|15080.6|3
1628858340000|2021-08-13 12:39:00|15082.8|15080.8|15083.1|15081.1|15083.1|15081.1|15082.3|15080.3|20
1628858350000|2021-08-13 12:39:10|15082.9|15080.9|15082.8|15080.8|15083.1|15081.1|15082.4|15080.4|21
1628858360000|2021-08-13 12:39:20|15083.2|15081.2|15083.1|15081.1|15083.3|15081.3|15082.9|15080.9|13
1628858370000|2021-08-13 12:39:30|15082.9|15080.9|15083.4|15081.4|15083.7|15081.7|15082.9|15080.9|13
1628858380000|2021-08-13 12:39:40|15083.6|15081.6|15082.6|15080.6|15083.6|15081.6|15082.4|15080.4|16
1628858390000|2021-08-13 12:39:50|15082.7|15080.7|15082.6|15080.6|15082.7|15080.7|15082.4|15080.4|1
1628858400000|2021-08-13 12:40:00|15082.7|15080.7|15083.1|15081.1|15083.2|15081.2|15082.7|15080.7|19
1628858410000|2021-08-13 12:40:10|15082.9|15080.9|15082.6|15080.6|15083.1|15081.1|15082.6|15080.6|4
1628858420000|2021-08-13 12:40:20|15082.7|15080.7|15082.9|15080.9|15083.4|15081.4|15082.6|15080.6|10
1628858430000|2021-08-13 12:40:30|15083.1|15081.1|15083.2|15081.2|15083.4|15081.4|15082.9|15080.9|15
1628858440000|2021-08-13 12:40:40|15083.1|15081.1|15082.4|15080.4|15083.2|15081.2|15082.4|15080.4|4
1628858450000|2021-08-13 12:40:50|15082.3|15080.3|15081.8|15079.8|15082.4|15080.4|15081.8|15079.8|15
1628858460000|2021-08-13 12:41:00|15081.7|15079.7|15081.3|15079.3|15081.9|15079.9|15081.1|15079.1|44
1628858470000|2021-08-13 12:41:10|15081.2|15079.2|15081.7|15079.7|15081.8|15079.8|15081.2|15079.2|24
1628858480000|2021-08-13 12:41:20|15081.6|15079.6|15082.1|15080.1|15082.1|15080.1|15081.3|15079.3|28
1628858490000|2021-08-13 12:41:30|15081.9|15079.9|15082.1|15080.1|15082.4|15080.4|15081.6|15079.6|53
1628858500000|2021-08-13 12:41:40|15081.9|15079.9|15080.8|15078.8|15082.1|15080.1|15080.7|15078.7|19
1628858510000|2021-08-13 12:41:50|15080.9|15078.9|15080.4|15078.4|15080.9|15078.9|15080.3|15078.3|36
1628858520000|2021-08-13 12:42:00|15080.3|15078.3|15079.8|15077.8|15080.4|15078.4|15079.6|15077.6|26
1628858530000|2021-08-13 12:42:10|15079.7|15077.7|15079.4|15077.4|15080.1|15078.1|15079.4|15077.4|19
1628858540000|2021-08-13 12:42:20|15079.6|15077.6|15079.6|15077.6|15079.6|15077.6|15078.9|15076.9|27
1628858550000|2021-08-13 12:42:30|15079.8|15077.8|15079.6|15077.6|15079.8|15077.8|15079.2|15077.2|17
1628858560000|2021-08-13 12:42:40|15079.4|15077.4|15079.3|15077.3|15079.6|15077.6|15079.2|15077.2|8
1628858570000|2021-08-13 12:42:50|15079.2|15077.2|15079.3|15077.3|15079.6|15077.6|15079.2|15077.2|4
1628858580000|2021-08-13 12:43:00|15079.2|15077.2|15079.3|15077.3|15079.3|15077.3|15079.2|15077.2|3
1628858590000|2021-08-13 12:43:10|15079.2|15077.2|15079.9|15077.9|15079.9|15077.9|15079.2|15077.2|5
1628858600000|2021-08-13 12:43:20|15080.1|15078.1|15080.3|15078.3|15080.9|15078.9|15080.1|15078.1|20
1628858610000|2021-08-13 12:43:30|15080.4|15078.4|15079.6|15077.6|15080.4|15078.4|15079.6|15077.6|13
1628858620000|2021-08-13 12:43:40|15079.7|15077.7|15079.8|15077.8|15079.8|15077.8|15079.4|15077.4|7
1628858630000|2021-08-13 12:43:50|15079.9|15077.9|15079.4|15077.4|15079.9|15077.9|15078.8|15076.8|35
1628858640000|2021-08-13 12:44:00|15079.3|15077.3|15079.1|15077.1|15079.3|15077.3|15078.4|15076.4|37
1628858650000|2021-08-13 12:44:10|15079.3|15077.3|15079.6|15077.6|15079.9|15077.9|15079.3|15077.3|7
1628858660000|2021-08-13 12:44:20|15079.4|15077.4|15079.3|15077.3|15079.6|15077.6|15079.3|15077.3|24
1628858670000|2021-08-13 12:44:30|15079.4|15077.4|15079.6|15077.6|15079.6|15077.6|15079.3|15077.3|5
1628858680000|2021-08-13 12:44:40|15079.7|15077.7|15080.1|15078.1|15080.1|15078.1|15078.9|15076.9|11
1628858690000|2021-08-13 12:44:50|15080.2|15078.2|15080.1|15078.1|15080.2|15078.2|15079.9|15077.9|9
1628858700000|2021-08-13 12:45:00|15080.2|15078.2|15080.6|15078.6|15080.7|15078.7|15079.9|15077.9|27
1628858710000|2021-08-13 12:45:10|15080.7|15078.7|15079.9|15077.9|15081.2|15079.2|15079.7|15077.7|54
1628858720000|2021-08-13 12:45:20|15080.1|15078.1|15079.8|15077.8|15080.2|15078.2|15079.8|15077.8|7
1628858730000|2021-08-13 12:45:30|15079.9|15077.9|15079.8|15077.8|15080.2|15078.2|15079.8|15077.8|15
1628858740000|2021-08-13 12:45:40|15079.6|15077.6|15080.2|15078.2|15080.6|15078.6|15079.4|15077.4|13
1628858750000|2021-08-13 12:45:50|15080.1|15078.1|15080.2|15078.2|15080.2|15078.2|15079.9|15077.9|4
1628858760000|2021-08-13 12:46:00|15080.3|15078.3|15080.8|15078.8|15080.8|15078.8|15080.2|15078.2|7
1628858770000|2021-08-13 12:46:10|15080.9|15078.9|15081.7|15079.7|15081.7|15079.7|15080.9|15078.9|20
1628858780000|2021-08-13 12:46:20|15081.2|15079.2|15080.6|15078.6|15081.3|15079.3|15080.2|15078.2|16
1628858790000|2021-08-13 12:46:30|15080.7|15078.7|15079.8|15077.8|15080.7|15078.7|15079.6|15077.6|30
1628858800000|2021-08-13 12:46:40|15079.7|15077.7|15079.8|15077.8|15079.9|15077.9|15079.6|15077.6|12
1628858810000|2021-08-13 12:46:50|15079.7|15077.7|15079.8|15077.8|15080.1|15078.1|15079.4|15077.4|7
1628858820000|2021-08-13 12:47:00|15079.4|15077.4|15079.1|15077.1|15079.4|15077.4|15078.6|15076.6|22
1628858830000|2021-08-13 12:47:10|15079.3|15077.3|15079.1|15077.1|15079.4|15077.4|15079.1|15077.1|5
1628858840000|2021-08-13 12:47:20|15078.9|15076.9|15079.6|15077.6|15079.7|15077.7|15078.8|15076.8|7
1628858850000|2021-08-13 12:47:30|15079.4|15077.4|15079.1|15077.1|15079.7|15077.7|15078.9|15076.9|10
1628858860000|2021-08-13 12:47:40|15078.9|15076.9|15079.8|15077.8|15080.1|15078.1|15078.9|15076.9|7
1628858870000|2021-08-13 12:47:50|15079.7|15077.7|15080.2|15078.2|15080.3|15078.3|15079.7|15077.7|6
1628858880000|2021-08-13 12:48:00|15080.1|15078.1|15079.6|15077.6|15080.2|15078.2|15079.4|15077.4|6
1628858890000|2021-08-13 12:48:10|15079.7|15077.7|15080.8|15078.8|15080.8|15078.8|15079.7|15077.7|15
1628858900000|2021-08-13 12:48:20|15080.7|15078.7|15081.1|15079.1|15081.3|15079.3|15080.6|15078.6|19
1628858910000|2021-08-13 12:48:30|15081.2|15079.2|15081.1|15079.1|15081.4|15079.4|15080.7|15078.7|19
1628858920000|2021-08-13 12:48:40|15080.9|15078.9|15081.1|15079.1|15081.4|15079.4|15080.8|15078.8|22
1628858930000|2021-08-13 12:48:50|15081.7|15079.7|15081.8|15079.8|15081.9|15079.9|15081.7|15079.7|39
1628858940000|2021-08-13 12:49:00|15081.7|15079.7|15082.2|15080.2|15082.2|15080.2|15081.6|15079.6|28
1628858950000|2021-08-13 12:49:10|15082.1|15080.1|15082.1|15080.1|15082.2|15080.2|15081.9|15079.9|20
1628858960000|2021-08-13 12:49:20|15081.9|15079.9|15081.7|15079.7|15082.1|15080.1|15081.4|15079.4|17
1628858970000|2021-08-13 12:49:30|15081.6|15079.6|15082.4|15080.4|15082.8|15080.8|15081.6|15079.6|56
1628858980000|2021-08-13 12:49:40|15082.6|15080.6|15082.6|15080.6|15082.9|15080.9|15082.3|15080.3|11
1628858990000|2021-08-13 12:49:50|15082.4|15080.4|15083.1|15081.1|15083.2|15081.2|15082.4|15080.4|21
1628859000000|2021-08-13 12:50:00|15082.9|15080.9|15083.1|15081.1|15083.6|15081.6|15082.9|15080.9|34
1628859010000|2021-08-13 12:50:10|15082.9|15080.9|15083.1|15081.1|15083.3|15081.3|15082.9|15080.9|22
1628859020000|2021-08-13 12:50:20|15083.2|15081.2|15083.8|15081.8|15084.1|15082.1|15083.2|15081.2|74
1628859030000|2021-08-13 12:50:30|15083.9|15081.9|15083.8|15081.8|15084.1|15082.1|15083.7|15081.7|17
1628859040000|2021-08-13 12:50:40|15083.7|15081.7|15082.9|15080.9|15083.9|15081.9|15082.8|15080.8|78
1628859050000|2021-08-13 12:50:50|15083.1|15081.1|15082.9|15080.9|15083.3|15081.3|15082.7|15080.7|16
1628859060000|2021-08-13 12:51:00|15083.1|15081.1|15083.1|15081.1|15083.3|15081.3|15082.9|15080.9|4
1628859070000|2021-08-13 12:51:10|15083.3|15081.3|15082.8|15080.8|15083.3|15081.3|15082.8|15080.8|9
1628859080000|2021-08-13 12:51:20|15082.9|15080.9|15082.1|15080.1|15083.1|15081.1|15081.7|15079.7|16
1628859090000|2021-08-13 12:51:30|15082.2|15080.2|15082.3|15080.3|15082.6|15080.6|15082.1|15080.1|17
1628859100000|2021-08-13 12:51:40|15082.2|15080.2|15082.4|15080.4|15082.6|15080.6|15082.2|15080.2|2
1628859110000|2021-08-13 12:51:50|15082.3|15080.3|15082.1|15080.1|15082.6|15080.6|15081.9|15079.9|1
1628859120000|2021-08-13 12:52:00|15081.8|15079.8|15082.1|15080.1|15082.3|15080.3|15081.8|15079.8|9
1628859130000|2021-08-13 12:52:10|15082.2|15080.2|15082.1|15080.1|15082.2|15080.2|15081.9|15079.9|13
1628859140000|2021-08-13 12:52:20|15082.2|15080.2|15082.3|15080.3|15082.6|15080.6|15081.9|15079.9|11
1628859150000|2021-08-13 12:52:30|15082.2|15080.2|15083.1|15081.1|15083.2|15081.2|15082.1|15080.1|16
1628859160000|2021-08-13 12:52:40|15083.2|15081.2|15083.1|15081.1|15083.7|15081.7|15082.9|15080.9|11
1628859170000|2021-08-13 12:52:50|15083.2|15081.2|15084.3|15082.3|15084.3|15082.3|15083.1|15081.1|14
1628859180000|2021-08-13 12:53:00|15084.4|15082.4|15084.2|15082.2|15084.7|15082.7|15084.2|15082.2|42
1628859190000|2021-08-13 12:53:10|15084.3|15082.3|15084.3|15082.3|15084.4|15082.4|15083.8|15081.8|11
1628859200000|2021-08-13 12:53:20|15084.2|15082.2|15082.2|15080.2|15084.2|15082.2|15082.2|15080.2|32
1628859210000|2021-08-13 12:53:30|15082.6|15080.6|15082.8|15080.8|15082.8|15080.8|15082.2|15080.2|12
1628859220000|2021-08-13 12:53:40|15083.1|15081.1|15083.8|15081.8|15083.8|15081.8|15082.9|15080.9|8
1628859230000|2021-08-13 12:53:50|15084.1|15082.1|15083.3|15081.3|15084.1|15082.1|15083.3|15081.3|6
1628859240000|2021-08-13 12:54:00|15083.4|15081.4|15083.6|15081.6|15083.6|15081.6|15083.3|15081.3|5
1628859250000|2021-08-13 12:54:10|15083.4|15081.4|15083.6|15081.6|15083.7|15081.7|15083.4|15081.4|4
1628859260000|2021-08-13 12:54:20|15083.4|15081.4|15083.7|15081.7|15083.8|15081.8|15083.4|15081.4|7
1628859270000|2021-08-13 12:54:30|15083.8|15081.8|15084.3|15082.3|15084.3|15082.3|15083.8|15081.8|15
1628859280000|2021-08-13 12:54:40|15084.4|15082.4|15084.6|15082.6|15084.7|15082.7|15084.4|15082.4|9
1628859290000|2021-08-13 12:54:50|15084.7|15082.7|15084.6|15082.6|15084.7|15082.7|15084.6|15082.6|4
1628859300000|2021-08-13 12:55:00|15084.4|15082.4|15083.9|15081.9|15084.7|15082.7|15083.8|15081.8|32
1628859310000|2021-08-13 12:55:10|15083.8|15081.8|15083.8|15081.8|15084.3|15082.3|15083.7|15081.7|17
1628859320000|2021-08-13 12:55:20|15083.7|15081.7|15084.1|15082.1|15084.1|15082.1|15083.7|15081.7|6
1628859330000|2021-08-13 12:55:30|15083.9|15081.9|15084.1|15082.1|15084.3|15082.3|15083.9|15081.9|5
1628859340000|2021-08-13 12:55:40|15083.9|15081.9|15083.9|15081.9|15084.2|15082.2|15083.8|15081.8|7
1628859350000|2021-08-13 12:55:50|15083.8|15081.8|15083.9|15081.9|15084.3|15082.3|15083.8|15081.8|6
1628859360000|2021-08-13 12:56:00|15084.1|15082.1|15083.8|15081.8|15084.1|15082.1|15083.6|15081.6|3
1628859370000|2021-08-13 12:56:10|15083.7|15081.7|15083.9|15081.9|15083.9|15081.9|15083.7|15081.7|4
1628859380000|2021-08-13 12:56:20|15084.1|15082.1|15084.3|15082.3|15084.3|15082.3|15084.1|15082.1|5
1628859390000|2021-08-13 12:56:30|15083.9|15081.9|15084.4|15082.4|15084.4|15082.4|15083.9|15081.9|7
1628859400000|2021-08-13 12:56:40|15084.3|15082.3|15084.6|15082.6|15084.7|15082.7|15084.3|15082.3|11
1628859410000|2021-08-13 12:56:50|15084.4|15082.4|15084.9|15082.9|15084.9|15082.9|15084.4|15082.4|16
1628859420000|2021-08-13 12:57:00|15084.8|15082.8|15085.1|15083.1|15085.6|15083.6|15084.8|15082.8|41
1628859430000|2021-08-13 12:57:10|15085.2|15083.2|15084.9|15082.9|15085.6|15083.6|15084.9|15082.9|22
1628859440000|2021-08-13 12:57:20|15084.8|15082.8|15084.7|15082.7|15084.8|15082.8|15084.3|15082.3|27
1628859450000|2021-08-13 12:57:30|15084.6|15082.6|15085.1|15083.1|15085.2|15083.2|15084.3|15082.3|12
1628859460000|2021-08-13 12:57:40|15084.9|15082.9|15085.3|15083.3|15085.4|15083.4|15084.7|15082.7|18
1628859470000|2021-08-13 12:57:50|15085.2|15083.2|15084.8|15082.8|15085.2|15083.2|15084.8|15082.8|15
1628859480000|2021-08-13 12:58:00|15084.9|15082.9|15084.8|15082.8|15084.9|15082.9|15084.4|15082.4|10
1628859490000|2021-08-13 12:58:10|15084.7|15082.7|15084.8|15082.8|15085.3|15083.3|15084.7|15082.7|16
1628859500000|2021-08-13 12:58:20|15084.9|15082.9|15085.1|15083.1|15085.1|15083.1|15084.8|15082.8|5
1628859510000|2021-08-13 12:58:30|15085.2|15083.2|15086.2|15084.2|15086.2|15084.2|15084.9|15082.9|41
1628859520000|2021-08-13 12:58:40|15086.1|15084.1|15086.7|15084.7|15086.7|15084.7|15085.9|15083.9|31
1628859530000|2021-08-13 12:58:50|15086.6|15084.6|15087.3|15085.3|15087.9|15085.9|15086.6|15084.6|76
1628859540000|2021-08-13 12:59:00|15087.4|15085.4|15087.1|15085.1|15087.7|15085.7|15086.9|15084.9|38
1628859550000|2021-08-13 12:59:10|15087.2|15085.2|15087.1|15085.1|15087.6|15085.6|15087.1|15085.1|4
1628859560000|2021-08-13 12:59:20|15086.6|15084.6|15086.1|15084.1|15086.6|15084.6|15085.8|15083.8|31
1628859570000|2021-08-13 12:59:30|15085.9|15083.9|15086.3|15084.3|15086.3|15084.3|15085.7|15083.7|15
1628859580000|2021-08-13 12:59:40|15086.2|15084.2|15086.1|15084.1|15086.3|15084.3|15085.7|15083.7|4
1628859590000|2021-08-13 12:59:50|15086.3|15084.3|15086.6|15084.6|15086.6|15084.6|15085.9|15083.9|16
1628859600000|2021-08-13 13:00:00|15086.7|15084.7|15088.7|15086.7|15088.8|15086.8|15086.7|15084.7|121
1628859610000|2021-08-13 13:00:10|15088.9|15086.9|15088.6|15086.6|15089.1|15087.1|15088.4|15086.4|24
1628859620000|2021-08-13 13:00:20|15088.7|15086.7|15088.1|15086.1|15088.8|15086.8|15087.9|15085.9|58
1628859630000|2021-08-13 13:00:30|15088.2|15086.2|15088.1|15086.1|15088.2|15086.2|15087.9|15085.9|9
1628859640000|2021-08-13 13:00:40|15087.9|15085.9|15087.1|15085.1|15088.1|15086.1|15086.6|15084.6|40
1628859650000|2021-08-13 13:00:50|15087.2|15085.2|15087.1|15085.1|15087.3|15085.3|15087.1|15085.1|10
1628859660000|2021-08-13 13:01:00|15087.6|15085.6|15087.7|15085.7|15087.7|15085.7|15087.4|15085.4|36
1628859670000|2021-08-13 13:01:10|15087.6|15085.6|15087.8|15085.8|15087.8|15085.8|15087.1|15085.1|28
1628859680000|2021-08-13 13:01:20|15087.7|15085.7|15087.8|15085.8|15087.9|15085.9|15087.7|15085.7|11
1628859690000|2021-08-13 13:01:30|15087.7|15085.7|15088.1|15086.1|15088.1|15086.1|15087.6|15085.6|10
1628859700000|2021-08-13 13:01:40|15087.8|15085.8|15088.3|15086.3|15088.4|15086.4|15087.7|15085.7|19
1628859710000|2021-08-13 13:01:50|15088.4|15086.4|15089.2|15087.2|15089.3|15087.3|15088.4|15086.4|34
1628859720000|2021-08-13 13:02:00|15089.3|15087.3|15089.9|15087.9|15089.9|15087.9|15088.9|15086.9|38
1628859730000|2021-08-13 13:02:10|15089.8|15087.8|15089.6|15087.6|15090.1|15088.1|15089.6|15087.6|58
1628859740000|2021-08-13 13:02:20|15089.7|15087.7|15089.7|15087.7|15090.1|15088.1|15089.6|15087.6|20
1628859750000|2021-08-13 13:02:30|15089.8|15087.8|15089.6|15087.6|15089.9|15087.9|15089.6|15087.6|19
1628859760000|2021-08-13 13:02:40|15089.9|15087.9|15089.3|15087.3|15089.9|15087.9|15089.2|15087.2|21
1628859770000|2021-08-13 13:02:50|15089.2|15087.2|15088.9|15086.9|15089.2|15087.2|15088.7|15086.7|30
1628859780000|2021-08-13 13:03:00|15089.2|15087.2|15089.4|15087.4|15089.7|15087.7|15089.2|15087.2|17
1628859790000|2021-08-13 13:03:10|15089.3|15087.3|15088.7|15086.7|15089.3|15087.3|15088.4|15086.4|30
1628859800000|2021-08-13 13:03:20|15088.6|15086.6|15087.9|15085.9|15088.7|15086.7|15087.7|15085.7|31
1628859810000|2021-08-13 13:03:30|15087.8|15085.8|15087.4|15085.4|15088.2|15086.2|15087.4|15085.4|32
1628859820000|2021-08-13 13:03:40|15087.3|15085.3|15087.9|15085.9|15087.9|15085.9|15087.3|15085.3|16
1628859830000|2021-08-13 13:03:50|15087.8|15085.8|15087.9|15085.9|15088.2|15086.2|15087.8|15085.8|12
1628859840000|2021-08-13 13:04:00|15088.1|15086.1|15087.9|15085.9|15088.3|15086.3|15087.9|15085.9|13
1628859850000|2021-08-13 13:04:10|15088.1|15086.1|15088.9|15086.9|15088.9|15086.9|15088.1|15086.1|29
1628859860000|2021-08-13 13:04:20|15089.1|15087.1|15089.8|15087.8|15089.9|15087.9|15089.1|15087.1|19
1628859870000|2021-08-13 13:04:30|15089.9|15087.9|15088.9|15086.9|15090.1|15088.1|15088.9|15086.9|25
1628859880000|2021-08-13 13:04:40|15088.8|15086.8|15088.6|15086.6|15088.9|15086.9|15088.3|15086.3|7
1628859890000|2021-08-13 13:04:50|15088.9|15086.9|15090.1|15088.1|15090.2|15088.2|15088.8|15086.8|50
1628859900000|2021-08-13 13:05:00|15089.9|15087.9|15090.2|15088.2|15090.7|15088.7|15089.9|15087.9|47
1628859910000|2021-08-13 13:05:10|15090.4|15088.4|15090.4|15088.4|15090.4|15088.4|15090.2|15088.2|6
1628859920000|2021-08-13 13:05:20|15090.6|15088.6|15090.7|15088.7|15091.2|15089.2|15090.4|15088.4|55
1628859930000|2021-08-13 13:05:30|15090.6|15088.6|15090.8|15088.8|15090.8|15088.8|15089.9|15087.9|32
1628859940000|2021-08-13 13:05:40|15090.9|15088.9|15091.2|15089.2|15091.4|15089.4|15090.9|15088.9|14
1628859950000|2021-08-13 13:05:50|15090.9|15088.9|15090.3|15088.3|15090.9|15088.9|15090.1|15088.1|23
1628859960000|2021-08-13 13:06:00|15090.2|15088.2|15089.3|15087.3|15090.2|15088.2|15088.9|15086.9|30
1628859970000|2021-08-13 13:06:10|15089.2|15087.2|15089.4|15087.4|15089.4|15087.4|15088.9|15086.9|12
1628859980000|2021-08-13 13:06:20|15089.3|15087.3|15089.3|15087.3|15089.3|15087.3|15089.2|15087.2|4
1628859990000|2021-08-13 13:06:30|15089.4|15087.4|15088.8|15086.8|15089.6|15087.6|15088.6|15086.6|23
1628860000000|2021-08-13 13:06:40|15088.7|15086.7|15088.8|15086.8|15088.8|15086.8|15088.6|15086.6|1
1628860010000|2021-08-13 13:06:50|15088.9|15086.9|15089.3|15087.3|15089.6|15087.6|15088.9|15086.9|4
1628860020000|2021-08-13 13:07:00|15089.6|15087.6|15089.7|15087.7|15089.9|15087.9|15089.4|15087.4|32
1628860030000|2021-08-13 13:07:10|15089.8|15087.8|15089.6|15087.6|15089.9|15087.9|15089.6|15087.6|10
1628860040000|2021-08-13 13:07:20|15089.4|15087.4|15089.8|15087.8|15089.8|15087.8|15089.2|15087.2|16
1628860050000|2021-08-13 13:07:30|15089.9|15087.9|15090.3|15088.3|15090.3|15088.3|15089.9|15087.9|10
1628860060000|2021-08-13 13:07:40|15090.4|15088.4|15089.8|15087.8|15091.8|15089.8|15089.8|15087.8|103
1628860070000|2021-08-13 13:07:50|15089.9|15087.9|15089.7|15087.7|15089.9|15087.9|15089.7|15087.7|9
1628860080000|2021-08-13 13:08:00|15089.6|15087.6|15089.6|15087.6|15089.7|15087.7|15089.4|15087.4|16
1628860090000|2021-08-13 13:08:10|15089.7|15087.7|15089.6|15087.6|15089.8|15087.8|15089.4|15087.4|18
1628860100000|2021-08-13 13:08:20|15089.8|15087.8|15089.7|15087.7|15089.8|15087.8|15089.6|15087.6|5
1628860110000|2021-08-13 13:08:30|15089.8|15087.8|15089.6|15087.6|15089.9|15087.9|15089.6|15087.6|12
1628860120000|2021-08-13 13:08:40|15089.8|15087.8|15089.6|15087.6|15089.9|15087.9|15089.6|15087.6|12
1628860130000|2021-08-13 13:08:50|15089.7|15087.7|15089.7|15087.7|15089.8|15087.8|15089.7|15087.7|1
1628860140000|2021-08-13 13:09:00|15089.8|15087.8|15089.9|15087.9|15090.1|15088.1|15089.7|15087.7|4
1628860150000|2021-08-13 13:09:10|15090.2|15088.2|15089.1|15087.1|15090.2|15088.2|15089.1|15087.1|27
1628860160000|2021-08-13 13:09:20|15089.2|15087.2|15089.2|15087.2|15089.3|15087.3|15089.1|15087.1|5
1628860170000|2021-08-13 13:09:30|15089.1|15087.1|15089.6|15087.6|15089.6|15087.6|15089.1|15087.1|7
1628860180000|2021-08-13 13:09:40|15089.4|15087.4|15089.2|15087.2|15089.6|15087.6|15089.1|15087.1|9
1628860190000|2021-08-13 13:09:50|15089.3|15087.3|15089.4|15087.4|15089.6|15087.6|15089.3|15087.3|4
1628860200000|2021-08-13 13:10:00|15089.6|15087.6|15089.6|15087.6|15090.2|15088.2|15089.6|15087.6|21
1628860210000|2021-08-13 13:10:10|15089.7|15087.7|15089.6|15087.6|15089.7|15087.7|15089.4|15087.4|7
1628860220000|2021-08-13 13:10:20|15089.3|15087.3|15089.1|15087.1|15089.6|15087.6|15089.1|15087.1|16
1628860230000|2021-08-13 13:10:30|15089.2|15087.2|15089.8|15087.8|15089.8|15087.8|15089.1|15087.1|10
1628860240000|2021-08-13 13:10:40|15089.7|15087.7|15089.4|15087.4|15089.8|15087.8|15089.3|15087.3|11
1628860250000|2021-08-13 13:10:50|15089.3|15087.3|15089.3|15087.3|15089.8|15087.8|15089.3|15087.3|7
1628860260000|2021-08-13 13:11:00|15089.4|15087.4|15089.6|15087.6|15089.9|15087.9|15089.3|15087.3|10
1628860270000|2021-08-13 13:11:10|15089.7|15087.7|15090.1|15088.1|15090.2|15088.2|15089.7|15087.7|16
1628860280000|2021-08-13 13:11:20|15090.2|15088.2|15090.2|15088.2|15090.4|15088.4|15089.9|15087.9|7
1628860290000|2021-08-13 13:11:30|15090.3|15088.3|15091.2|15089.2|15091.2|15089.2|15090.3|15088.3|26
1628860300000|2021-08-13 13:11:40|15092.1|15090.1|15091.8|15089.8|15092.2|15090.2|15091.3|15089.3|62
1628860310000|2021-08-13 13:11:50|15091.9|15089.9|15093.1|15091.1|15093.2|15091.2|15091.4|15089.4|73
1628860320000|2021-08-13 13:12:00|15093.2|15091.2|15093.7|15091.7|15093.9|15091.9|15093.1|15091.1|79
1628860330000|2021-08-13 13:12:10|15093.6|15091.6|15093.8|15091.8|15093.9|15091.9|15093.6|15091.6|26
1628860340000|2021-08-13 13:12:20|15093.9|15091.9|15093.9|15091.9|15094.1|15092.1|15093.7|15091.7|25
1628860350000|2021-08-13 13:12:30|15094.1|15092.1|15093.8|15091.8|15094.2|15092.2|15093.7|15091.7|15
1628860360000|2021-08-13 13:12:40|15093.7|15091.7|15093.6|15091.6|15094.6|15092.6|15093.4|15091.4|35
1628860370000|2021-08-13 13:12:50|15093.4|15091.4|15093.1|15091.1|15093.6|15091.6|15093.1|15091.1|17
1628860380000|2021-08-13 13:13:00|15093.2|15091.2|15092.6|15090.6|15093.4|15091.4|15092.4|15090.4|31
1628860390000|2021-08-13 13:13:10|15092.7|15090.7|15092.7|15090.7|15092.8|15090.8|15092.4|15090.4|15
1628860400000|2021-08-13 13:13:20|15092.6|15090.6|15092.7|15090.7|15092.8|15090.8|15092.6|15090.6|14
1628860410000|2021-08-13 13:13:30|15092.6|15090.6|15092.6|15090.6|15092.6|15090.6|15092.1|15090.1|12
1628860420000|2021-08-13 13:13:40|15092.4|15090.4|15092.6|15090.6|15092.7|15090.7|15092.3|15090.3|9
1628860430000|2021-08-13 13:13:50|15092.4|15090.4|15093.1|15091.1|15093.1|15091.1|15092.3|15090.3|10
1628860440000|2021-08-13 13:14:00|15092.9|15090.9|15093.6|15091.6|15093.7|15091.7|15092.8|15090.8|15
1628860450000|2021-08-13 13:14:10|15093.4|15091.4|15093.6|15091.6|15093.8|15091.8|15093.4|15091.4|15
1628860460000|2021-08-13 13:14:20|15093.4|15091.4|15093.3|15091.3|15093.6|15091.6|15093.2|15091.2|8
1628860470000|2021-08-13 13:14:30|15093.2|15091.2|15093.4|15091.4|15093.4|15091.4|15093.2|15091.2|6
1628860480000|2021-08-13 13:14:40|15093.3|15091.3|15092.8|15090.8|15093.3|15091.3|15092.8|15090.8|19
1628860490000|2021-08-13 13:14:50|15092.7|15090.7|15092.6|15090.6|15092.7|15090.7|15092.6|15090.6|2
1628860500000|2021-08-13 13:15:00|15092.7|15090.7|15094.1|15092.1|15094.1|15092.1|15092.7|15090.7|35
1628860510000|2021-08-13 13:15:10|15093.9|15091.9|15094.3|15092.3|15094.4|15092.4|15093.9|15091.9|31
1628860520000|2021-08-13 13:15:20|15094.4|15092.4|15094.7|15092.7|15094.7|15092.7|15094.2|15092.2|17
1628860530000|2021-08-13 13:15:30|15094.9|15092.9|15095.1|15093.1|15095.3|15093.3|15094.8|15092.8|66
1628860540000|2021-08-13 13:15:40|15095.2|15093.2|15095.2|15093.2|15095.3|15093.3|15094.9|15092.9|10
1628860550000|2021-08-13 13:15:50|15094.6|15092.6|15095.2|15093.2|15095.3|15093.3|15094.4|15092.4|32
1628860560000|2021-08-13 13:16:00|15095.1|15093.1|15095.6|15093.6|15095.7|15093.7|15094.7|15092.7|36
1628860570000|2021-08-13 13:16:10|15095.7|15093.7|15096.3|15094.3|15096.6|15094.6|15095.4|15093.4|65
1628860580000|2021-08-13 13:16:20|15096.4|15094.4|15096.3|15094.3|15096.6|15094.6|15096.2|15094.2|16
1628860590000|2021-08-13 13:16:30|15096.4|15094.4|15095.6|15093.6|15096.4|15094.4|15095.6|15093.6|25
1628860600000|2021-08-13 13:16:40|15095.7|15093.7|15096.4|15094.4|15096.4|15094.4|15095.6|15093.6|10
1628860610000|2021-08-13 13:16:50|15096.3|15094.3|15096.3|15094.3|15096.6|15094.6|15096.3|15094.3|11
1628860620000|2021-08-13 13:17:00|15096.2|15094.2|15096.7|15094.7|15096.7|15094.7|15096.2|15094.2|18
1628860630000|2021-08-13 13:17:10|15096.6|15094.6|15096.6|15094.6|15096.7|15094.7|15096.4|15094.4|10
1628860640000|2021-08-13 13:17:20|15096.4|15094.4|15097.1|15095.1|15097.1|15095.1|15096.4|15094.4|31
1628860650000|2021-08-13 13:17:30|15096.9|15094.9|15096.9|15094.9|15097.3|15095.3|15096.8|15094.8|18
1628860660000|2021-08-13 13:17:40|15097.3|15095.3|15097.3|15095.3|15097.3|15095.3|15096.9|15094.9|21
1628860670000|2021-08-13 13:17:50|15097.2|15095.2|15097.1|15095.1|15097.3|15095.3|15096.9|15094.9|16
1628860680000|2021-08-13 13:18:00|15096.9|15094.9|15097.4|15095.4|15097.7|15095.7|15096.9|15094.9|19
1628860690000|2021-08-13 13:18:10|15097.6|15095.6|15097.3|15095.3|15097.6|15095.6|15097.3|15095.3|13
1628860700000|2021-08-13 13:18:20|15097.4|15095.4|15097.6|15095.6|15097.7|15095.7|15097.4|15095.4|32
1628860710000|2021-08-13 13:18:30|15097.4|15095.4|15097.7|15095.7|15097.7|15095.7|15097.4|15095.4|15
1628860720000|2021-08-13 13:18:40|15097.6|15095.6|15097.2|15095.2|15097.6|15095.6|15097.2|15095.2|22
1628860730000|2021-08-13 13:18:50|15097.1|15095.1|15097.2|15095.2|15097.2|15095.2|15096.9|15094.9|11
1628860740000|2021-08-13 13:19:00|15097.3|15095.3|15097.3|15095.3|15097.7|15095.7|15097.3|15095.3|11
1628860750000|2021-08-13 13:19:10|15097.1|15095.1|15097.4|15095.4|15097.6|15095.6|15097.1|15095.1|12
1628860760000|2021-08-13 13:19:20|15097.6|15095.6|15097.2|15095.2|15097.7|15095.7|15097.1|15095.1|10
1628860770000|2021-08-13 13:19:30|15097.1|15095.1|15097.4|15095.4|15097.6|15095.6|15097.1|15095.1|8
1628860780000|2021-08-13 13:19:40|15097.2|15095.2|15097.8|15095.8|15098.3|15096.3|15097.2|15095.2|50
1628860790000|2021-08-13 13:19:50|15097.7|15095.7|15098.3|15096.3|15098.3|15096.3|15097.7|15095.7|21
1628860800000|2021-08-13 13:20:00|15098.4|15096.4|15099.3|15097.3|15099.3|15097.3|15098.4|15096.4|149
1628860810000|2021-08-13 13:20:10|15099.4|15097.4|15099.3|15097.3|15099.6|15097.6|15098.9|15096.9|43
1628860820000|2021-08-13 13:20:20|15099.4|15097.4|15099.7|15097.7|15099.7|15097.7|15099.3|15097.3|25
1628860830000|2021-08-13 13:20:30|15099.8|15097.8|15099.7|15097.7|15099.9|15097.9|15099.6|15097.6|23
1628860840000|2021-08-13 13:20:40|15099.8|15097.8|15100.1|15098.1|15100.1|15098.1|15099.7|15097.7|32
1628860850000|2021-08-13 13:20:50|15099.9|15097.9|15099.1|15097.1|15100.1|15098.1|15098.9|15096.9|43
1628860860000|2021-08-13 13:21:00|15099.2|15097.2|15099.1|15097.1|15099.2|15097.2|15098.8|15096.8|33
1628860870000|2021-08-13 13:21:10|15098.9|15096.9|15099.6|15097.6|15099.7|15097.7|15098.8|15096.8|62
1628860880000|2021-08-13 13:21:20|15099.8|15097.8|15100.3|15098.3|15100.3|15098.3|15099.8|15097.8|34
1628860890000|2021-08-13 13:21:30|15100.2|15098.2|15100.6|15098.6|15100.7|15098.7|15100.2|15098.2|30
1628860900000|2021-08-13 13:21:40|15100.7|15098.7|15100.6|15098.6|15100.9|15098.9|15100.4|15098.4|84
1628860910000|2021-08-13 13:21:50|15100.4|15098.4|15099.6|15097.6|15100.6|15098.6|15099.4|15097.4|37
1628860920000|2021-08-13 13:22:00|15099.4|15097.4|15099.7|15097.7|15100.3|15098.3|15099.4|15097.4|17
1628860930000|2021-08-13 13:22:10|15099.8|15097.8|15099.3|15097.3|15099.8|15097.8|15099.3|15097.3|28
1628860940000|2021-08-13 13:22:20|15099.2|15097.2|15099.2|15097.2|15099.3|15097.3|15098.9|15096.9|24
1628860950000|2021-08-13 13:22:30|15099.1|15097.1|15097.4|15095.4|15099.1|15097.1|15097.4|15095.4|87
1628860960000|2021-08-13 13:22:40|15097.3|15095.3|15097.1|15095.1|15097.4|15095.4|15096.9|15094.9|27
1628860970000|2021-08-13 13:22:50|15096.9|15094.9|15095.9|15093.9|15097.1|15095.1|15095.8|15093.8|63
1628860980000|2021-08-13 13:23:00|15095.8|15093.8|15096.6|15094.6|15096.8|15094.8|15095.7|15093.7|43
1628860990000|2021-08-13 13:23:10|15096.4|15094.4|15096.6|15094.6|15096.8|15094.8|15096.3|15094.3|5
1628861000000|2021-08-13 13:23:20|15096.7|15094.7|15097.4|15095.4|15097.4|15095.4|15096.7|15094.7|14
1628861010000|2021-08-13 13:23:30|15097.6|15095.6|15097.7|15095.7|15098.1|15096.1|15097.4|15095.4|18
1628861020000|2021-08-13 13:23:40|15097.8|15095.8|15097.9|15095.9|15098.1|15096.1|15097.7|15095.7|18
1628861030000|2021-08-13 13:23:50|15098.1|15096.1|15097.8|15095.8|15098.1|15096.1|15097.8|15095.8|12
1628861040000|2021-08-13 13:24:00|15097.7|15095.7|15097.4|15095.4|15097.8|15095.8|15097.3|15095.3|16
1628861050000|2021-08-13 13:24:10|15097.6|15095.6|15097.7|15095.7|15097.9|15095.9|15097.4|15095.4|15
1628861060000|2021-08-13 13:24:20|15097.8|15095.8|15097.6|15095.6|15097.9|15095.9|15097.3|15095.3|15
1628861070000|2021-08-13 13:24:30|15097.7|15095.7|15097.6|15095.6|15098.1|15096.1|15097.6|15095.6|21
1628861080000|2021-08-13 13:24:40|15097.7|15095.7|15097.9|15095.9|15098.2|15096.2|15097.6|15095.6|17
1628861090000|2021-08-13 13:24:50|15098.1|15096.1|15097.6|15095.6|15098.4|15096.4|15097.4|15095.4|14
1628861100000|2021-08-13 13:25:00|15097.4|15095.4|15098.8|15096.8|15099.2|15097.2|15097.4|15095.4|128
1628861110000|2021-08-13 13:25:10|15098.7|15096.7|15099.9|15097.9|15099.9|15097.9|15098.7|15096.7|58
1628861120000|2021-08-13 13:25:20|15099.8|15097.8|15099.8|15097.8|15099.9|15097.9|15099.3|15097.3|51
1628861130000|2021-08-13 13:25:30|15099.7|15097.7|15100.4|15098.4|15100.4|15098.4|15099.7|15097.7|38
1628861140000|2021-08-13 13:25:40|15100.6|15098.6|15101.2|15099.2|15101.2|15099.2|15100.4|15098.4|69
1628861150000|2021-08-13 13:25:50|15101.1|15099.1|15101.6|15099.6|15101.7|15099.7|15101.1|15099.1|30
1628861160000|2021-08-13 13:26:00|15101.4|15099.4|15101.2|15099.2|15101.7|15099.7|15101.2|15099.2|51
1628861170000|2021-08-13 13:26:10|15101.1|15099.1|15099.6|15097.6|15101.1|15099.1|15099.3|15097.3|69
1628861180000|2021-08-13 13:26:20|15099.4|15097.4|15098.8|15096.8|15099.6|15097.6|15098.6|15096.6|14
1628861190000|2021-08-13 13:26:30|15099.1|15097.1|15099.2|15097.2|15099.8|15097.8|15099.1|15097.1|26
1628861200000|2021-08-13 13:26:40|15099.3|15097.3|15099.2|15097.2|15099.6|15097.6|15099.1|15097.1|9
1628861210000|2021-08-13 13:26:50|15099.1|15097.1|15098.1|15096.1|15099.1|15097.1|15098.1|15096.1|40
1628861220000|2021-08-13 13:27:00|15098.2|15096.2|15099.6|15097.6|15099.6|15097.6|15098.1|15096.1|35
1628861230000|2021-08-13 13:27:10|15099.4|15097.4|15098.8|15096.8|15099.4|15097.4|15098.6|15096.6|19
1628861240000|2021-08-13 13:27:20|15098.9|15096.9|15098.9|15096.9|15099.1|15097.1|15098.7|15096.7|41
1628861250000|2021-08-13 13:27:30|15098.7|15096.7|15098.1|15096.1|15098.7|15096.7|15098.1|15096.1|24
1628861260000|2021-08-13 13:27:40|15097.9|15095.9|15097.3|15095.3|15097.9|15095.9|15097.3|15095.3|29
1628861270000|2021-08-13 13:27:50|15097.2|15095.2|15096.7|15094.7|15097.4|15095.4|15096.6|15094.6|42
1628861280000|2021-08-13 13:28:00|15096.8|15094.8|15096.8|15094.8|15097.2|15095.2|15096.6|15094.6|76
1628861290000|2021-08-13 13:28:10|15096.9|15094.9|15097.7|15095.7|15097.8|15095.8|15096.9|15094.9|60
1628861300000|2021-08-13 13:28:20|15097.8|15095.8|15098.2|15096.2|15098.3|15096.3|15097.7|15095.7|46
1628861310000|2021-08-13 13:28:30|15098.1|15096.1|15098.7|15096.7|15098.9|15096.9|15098.1|15096.1|30
1628861320000|2021-08-13 13:28:40|15098.8|15096.8|15098.3|15096.3|15099.3|15097.3|15098.3|15096.3|44
1628861330000|2021-08-13 13:28:50|15098.4|15096.4|15098.7|15096.7|15098.9|15096.9|15098.3|15096.3|40
1628861340000|2021-08-13 13:29:00|15098.8|15096.8|15099.2|15097.2|15099.3|15097.3|15098.8|15096.8|42
1628861350000|2021-08-13 13:29:10|15099.1|15097.1|15096.8|15094.8|15099.2|15097.2|15096.6|15094.6|148
1628861360000|2021-08-13 13:29:20|15096.9|15094.9|15097.1|15095.1|15097.2|15095.2|15096.7|15094.7|67
1628861370000|2021-08-13 13:29:30|15097.2|15095.2|15096.6|15094.6|15097.4|15095.4|15096.6|15094.6|43
1628861380000|2021-08-13 13:29:40|15096.7|15094.7|15097.6|15095.6|15097.7|15095.7|15096.4|15094.4|99
1628861390000|2021-08-13 13:29:50|15097.7|15095.7|15097.7|15095.7|15097.9|15095.9|15097.2|15095.2|100
1628861400000|2021-08-13 13:30:00|15097.2|15096.2|15096.8|15095.8|15100.8|15099.8|15094.7|15093.7|963
1628861410000|2021-08-13 13:30:10|15097.1|15096.1|15099.9|15098.9|15102.1|15101.1|15096.7|15095.7|728
1628861420000|2021-08-13 13:30:20|15099.7|15098.7|15089.1|15088.1|15099.7|15098.7|15088.9|15087.9|898
1628861430000|2021-08-13 13:30:30|15089.3|15088.3|15091.4|15090.4|15091.4|15090.4|15087.3|15086.3|967
1628861440000|2021-08-13 13:30:40|15091.7|15090.7|15094.7|15093.7|15096.4|15095.4|15091.7|15090.7|593
1628861450000|2021-08-13 13:30:50|15094.3|15093.3|15095.2|15094.2|15095.7|15094.7|15090.2|15089.2|452
1628861460000|2021-08-13 13:31:00|15095.1|15094.1|15093.7|15092.7|15096.4|15095.4|15090.7|15089.7|598
1628861470000|2021-08-13 13:31:10|15093.9|15092.9|15095.3|15094.3|15095.6|15094.6|15092.3|15091.3|277
1628861480000|2021-08-13 13:31:20|15095.6|15094.6|15097.1|15096.1|15097.7|15096.7|15093.7|15092.7|439
1628861490000|2021-08-13 13:31:30|15097.2|15096.2|15099.7|15098.7|15099.9|15098.9|15096.6|15095.6|490
1628861500000|2021-08-13 13:31:40|15099.8|15098.8|15098.9|15097.9|15103.4|15102.4|15098.8|15097.8|763
1628861510000|2021-08-13 13:31:50|15098.8|15097.8|15093.8|15092.8|15098.8|15097.8|15093.8|15092.8|460
1628861520000|2021-08-13 13:32:00|15093.3|15092.3|15089.6|15088.6|15093.7|15092.7|15087.8|15086.8|756
1628861530000|2021-08-13 13:32:10|15090.1|15089.1|15090.6|15089.6|15092.2|15091.2|15087.6|15086.6|420
1628861540000|2021-08-13 13:32:20|15090.9|15089.9|15088.2|15087.2|15091.3|15090.3|15087.4|15086.4|346
1628861550000|2021-08-13 13:32:30|15088.1|15087.1|15085.9|15084.9|15089.7|15088.7|15085.6|15084.6|396
1628861560000|2021-08-13 13:32:40|15085.1|15084.1|15081.6|15080.6|15085.1|15084.1|15079.1|15078.1|934
1628861570000|2021-08-13 13:32:50|15081.8|15080.8|15082.4|15081.4|15084.7|15083.7|15080.9|15079.9|355
1628861580000|2021-08-13 13:33:00|15083.1|15082.1|15090.1|15089.1|15090.1|15089.1|15082.9|15081.9|566
1628861590000|2021-08-13 13:33:10|15089.9|15088.9|15092.7|15091.7|15093.2|15092.2|15087.8|15086.8|491
1628861600000|2021-08-13 13:33:20|15092.9|15091.9|15087.9|15086.9|15093.3|15092.3|15086.6|15085.6|460
1628861610000|2021-08-13 13:33:30|15088.1|15087.1|15090.1|15089.1|15091.2|15090.2|15088.1|15087.1|263
1628861620000|2021-08-13 13:33:40|15090.2|15089.2|15087.3|15086.3|15090.2|15089.2|15084.1|15083.1|372
1628861630000|2021-08-13 13:33:50|15087.4|15086.4|15086.8|15085.8|15088.2|15087.2|15084.3|15083.3|302
1628861640000|2021-08-13 13:34:00|15086.7|15085.7|15083.2|15082.2|15086.7|15085.7|15081.9|15080.9|422
1628861650000|2021-08-13 13:34:10|15083.7|15082.7|15081.3|15080.3|15083.7|15082.7|15080.7|15079.7|403
1628861660000|2021-08-13 13:34:20|15081.7|15080.7|15084.9|15083.9|15085.2|15084.2|15081.3|15080.3|282
1628861670000|2021-08-13 13:34:30|15085.1|15084.1|15083.3|15082.3|15085.4|15084.4|15082.3|15081.3|234
1628861680000|2021-08-13 13:34:40|15083.6|15082.6|15088.9|15087.9|15090.9|15089.9|15082.7|15081.7|406
1628861690000|2021-08-13 13:34:50|15088.8|15087.8|15088.3|15087.3|15091.1|15090.1|15087.7|15086.7|321
1628861700000|2021-08-13 13:35:00|15088.6|15087.6|15096.6|15095.6|15097.3|15096.3|15088.6|15087.6|1002
1628861710000|2021-08-13 13:35:10|15096.3|15095.3|15092.3|15091.3|15096.3|15095.3|15090.8|15089.8|492
1628861720000|2021-08-13 13:35:20|15092.6|15091.6|15091.6|15090.6|15093.3|15092.3|15090.4|15089.4|276
1628861730000|2021-08-13 13:35:30|15091.4|15090.4|15093.1|15092.1|15093.3|15092.3|15090.8|15089.8|253
1628861740000|2021-08-13 13:35:40|15092.9|15091.9|15090.3|15089.3|15093.7|15092.7|15089.9|15088.9|223
1628861750000|2021-08-13 13:35:50|15090.7|15089.7|15087.7|15086.7|15091.3|15090.3|15084.9|15083.9|521
1628861760000|2021-08-13 13:36:00|15087.4|15086.4|15089.8|15088.8|15090.2|15089.2|15085.9|15084.9|342
1628861770000|2021-08-13 13:36:10|15089.7|15088.7|15087.8|15086.8|15089.9|15088.9|15086.7|15085.7|338
1628861780000|2021-08-13 13:36:20|15087.6|15086.6|15086.3|15085.3|15087.6|15086.6|15085.3|15084.3|253
1628861790000|2021-08-13 13:36:30|15086.9|15085.9|15089.3|15088.3|15089.7|15088.7|15086.9|15085.9|361
1628861800000|2021-08-13 13:36:40|15089.4|15088.4|15087.2|15086.2|15090.2|15089.2|15086.8|15085.8|194
1628861810000|2021-08-13 13:36:50|15087.4|15086.4|15086.1|15085.1|15088.4|15087.4|15085.8|15084.8|185
1628861820000|2021-08-13 13:37:00|15086.2|15085.2|15086.9|15085.9|15089.2|15088.2|15085.8|15084.8|202
1628861830000|2021-08-13 13:37:10|15086.8|15085.8|15087.6|15086.6|15088.4|15087.4|15085.9|15084.9|200
1628861840000|2021-08-13 13:37:20|15087.7|15086.7|15087.1|15086.1|15088.6|15087.6|15085.8|15084.8|132
1628861850000|2021-08-13 13:37:30|15087.2|15086.2|15084.4|15083.4|15087.3|15086.3|15082.6|15081.6|376
1628861860000|2021-08-13 13:37:40|15084.6|15083.6|15081.6|15080.6|15084.6|15083.6|15080.8|15079.8|348
1628861870000|2021-08-13 13:37:50|15081.7|15080.7|15079.2|15078.2|15082.6|15081.6|15079.2|15078.2|301
1628861880000|2021-08-13 13:38:00|15079.1|15078.1|15079.7|15078.7|15081.3|15080.3|15077.6|15076.6|606
1628861890000|2021-08-13 13:38:10|15079.3|15078.3|15083.8|15082.8|15084.1|15083.1|15078.4|15077.4|411
1628861900000|2021-08-13 13:38:20|15083.6|15082.6|15084.8|15083.8|15085.1|15084.1|15083.1|15082.1|279
1628861910000|2021-08-13 13:38:30|15084.7|15083.7|15083.8|15082.8|15085.9|15084.9|15082.6|15081.6|269
1628861920000|2021-08-13 13:38:40|15083.7|15082.7|15081.1|15080.1|15083.9|15082.9|15081.1|15080.1|231
1628861930000|2021-08-13 13:38:50|15081.7|15080.7|15080.9|15079.9|15082.9|15081.9|15080.3|15079.3|205
1628861940000|2021-08-13 13:39:00|15080.8|15079.8|15084.2|15083.2|15084.3|15083.3|15078.1|15077.1|399
1628861950000|2021-08-13 13:39:10|15084.3|15083.3|15092.3|15091.3|15093.7|15092.7|15084.3|15083.3|817
1628861960000|2021-08-13 13:39:20|15092.6|15091.6|15091.8|15090.8|15096.6|15095.6|15091.7|15090.7|610
1628861970000|2021-08-13 13:39:30|15091.6|15090.6|15092.3|15091.3|15094.1|15093.1|15091.2|15090.2|371
1628861980000|2021-08-13 13:39:40|15092.4|15091.4|15090.3|15089.3|15093.1|15092.1|15088.4|15087.4|341
1628861990000|2021-08-13 13:39:50|15090.2|15089.2|15089.1|15088.1|15090.3|15089.3|15087.2|15086.2|242
1628862000000|2021-08-13 13:40:00|15088.8|15087.8|15088.4|15087.4|15091.3|15090.3|15086.7|15085.7|710
1628862010000|2021-08-13 13:40:10|15088.2|15087.2|15084.9|15083.9|15089.6|15088.6|15084.7|15083.7|285
1628862020000|2021-08-13 13:40:20|15085.1|15084.1|15082.2|15081.2|15086.1|15085.1|15082.2|15081.2|442
1628862030000|2021-08-13 13:40:30|15082.3|15081.3|15079.2|15078.2|15083.9|15082.9|15079.2|15078.2|310
1628862040000|2021-08-13 13:40:40|15079.1|15078.1|15078.8|15077.8|15080.4|15079.4|15077.7|15076.7|350
1628862050000|2021-08-13 13:40:50|15078.6|15077.6|15078.3|15077.3|15080.9|15079.9|15077.6|15076.6|352
1628862060000|2021-08-13 13:41:00|15077.8|15076.8|15077.1|15076.1|15079.9|15078.9|15076.8|15075.8|441
1628862070000|2021-08-13 13:41:10|15077.2|15076.2|15084.1|15083.1|15085.2|15084.2|15076.7|15075.7|478
1628862080000|2021-08-13 13:41:20|15083.9|15082.9|15082.3|15081.3|15084.1|15083.1|15082.1|15081.1|163
1628862090000|2021-08-13 13:41:30|15082.2|15081.2|15082.1|15081.1|15083.1|15082.1|15081.1|15080.1|182
1628862100000|2021-08-13 13:41:40|15081.9|15080.9|15083.6|15082.6|15083.9|15082.9|15080.9|15079.9|192
1628862110000|2021-08-13 13:41:50|15083.8|15082.8|15087.1|15086.1|15088.3|15087.3|15083.4|15082.4|388
1628862120000|2021-08-13 13:42:00|15087.3|15086.3|15083.7|15082.7|15087.3|15086.3|15082.1|15081.1|345
1628862130000|2021-08-13 13:42:10|15083.6|15082.6|15083.8|15082.8|15084.1|15083.1|15081.1|15080.1|262
1628862140000|2021-08-13 13:42:20|15084.1|15083.1|15089.4|15088.4|15089.9|15088.9|15083.7|15082.7|401
1628862150000|2021-08-13 13:42:30|15089.6|15088.6|15091.7|15090.7|15091.8|15090.8|15088.4|15087.4|308
1628862160000|2021-08-13 13:42:40|15091.9|15090.9|15090.3|15089.3|15093.8|15092.8|15089.9|15088.9|509
1628862170000|2021-08-13 13:42:50|15090.2|15089.2|15089.7|15088.7|15091.8|15090.8|15089.2|15088.2|195
1628862180000|2021-08-13 13:43:00|15089.8|15088.8|15090.8|15089.8|15091.9|15090.9|15089.6|15088.6|216
1628862190000|2021-08-13 13:43:10|15090.6|15089.6|15085.8|15084.8|15091.3|15090.3|15085.8|15084.8|298
1628862200000|2021-08-13 13:43:20|15086.1|15085.1|15086.9|15085.9|15087.1|15086.1|15084.6|15083.6|295
1628862210000|2021-08-13 13:43:30|15086.8|15085.8|15085.6|15084.6|15087.2|15086.2|15084.2|15083.2|183
1628862220000|2021-08-13 13:43:40|15085.7|15084.7|15085.3|15084.3|15086.6|15085.6|15084.6|15083.6|163
1628862230000|2021-08-13 13:43:50|15085.2|15084.2|15083.2|15082.2|15085.4|15084.4|15082.7|15081.7|225
1628862240000|2021-08-13 13:44:00|15083.1|15082.1|15082.8|15081.8|15084.6|15083.6|15082.2|15081.2|216
1628862250000|2021-08-13 13:44:10|15082.9|15081.9|15084.8|15083.8|15085.3|15084.3|15082.9|15081.9|200
1628862260000|2021-08-13 13:44:20|15084.7|15083.7|15081.8|15080.8|15084.7|15083.7|15081.4|15080.4|178
1628862270000|2021-08-13 13:44:30|15081.9|15080.9|15083.2|15082.2|15084.6|15083.6|15081.6|15080.6|114
1628862280000|2021-08-13 13:44:40|15082.8|15081.8|15083.6|15082.6|15083.7|15082.7|15082.1|15081.1|188
1628862290000|2021-08-13 13:44:50|15083.7|15082.7|15082.8|15081.8|15084.8|15083.8|15082.8|15081.8|154
1628862300000|2021-08-13 13:45:00|15082.7|15081.7|15090.4|15089.4|15092.7|15091.7|15082.7|15081.7|1083
1628862310000|2021-08-13 13:45:10|15090.3|15089.3|15091.7|15090.7|15092.7|15091.7|15087.9|15086.9|337
1628862320000|2021-08-13 13:45:20|15091.6|15090.6|15094.7|15093.7|15096.2|15095.2|15091.6|15090.6|514
1628862330000|2021-08-13 13:45:30|15095.2|15094.2|15098.1|15097.1|15100.4|15099.4|15094.6|15093.6|805
1628862340000|2021-08-13 13:45:40|15097.8|15096.8|15094.9|15093.9|15098.2|15097.2|15094.3|15093.3|451
1628862350000|2021-08-13 13:45:50|15095.1|15094.1|15098.3|15097.3|15098.7|15097.7|15094.8|15093.8|234
1628862360000|2021-08-13 13:46:00|15098.2|15097.2|15106.1|15105.1|15107.2|15106.2|15097.9|15096.9|1111
1628862370000|2021-08-13 13:46:10|15105.7|15104.7|15105.6|15104.6|15106.2|15105.2|15103.8|15102.8|406
1628862380000|2021-08-13 13:46:20|15105.7|15104.7|15109.7|15108.7|15109.8|15108.8|15105.7|15104.7|693
1628862390000|2021-08-13 13:46:30|15109.6|15108.6|15108.3|15107.3|15111.1|15110.1|15108.3|15107.3|474
1628862400000|2021-08-13 13:46:40|15107.9|15106.9|15105.6|15104.6|15108.3|15107.3|15105.6|15104.6|434
1628862410000|2021-08-13 13:46:50|15105.4|15104.4|15103.6|15102.6|15105.6|15104.6|15102.8|15101.8|376
1628862420000|2021-08-13 13:47:00|15103.4|15102.4|15107.2|15106.2|15107.7|15106.7|15103.3|15102.3|281
1628862430000|2021-08-13 13:47:10|15107.3|15106.3|15105.4|15104.4|15109.3|15108.3|15105.4|15104.4|412
1628862440000|2021-08-13 13:47:20|15105.6|15104.6|15106.8|15105.8|15107.1|15106.1|15104.8|15103.8|204
1628862450000|2021-08-13 13:47:30|15106.9|15105.9|15107.4|15106.4|15109.2|15108.2|15106.6|15105.6|171
1628862460000|2021-08-13 13:47:40|15107.3|15106.3|15108.4|15107.4|15108.8|15107.8|15106.3|15105.3|118
1628862470000|2021-08-13 13:47:50|15108.9|15107.9|15109.3|15108.3|15109.9|15108.9|15107.9|15106.9|220
1628862480000|2021-08-13 13:48:00|15109.6|15108.6|15112.8|15111.8|15112.9|15111.9|15109.2|15108.2|436
1628862490000|2021-08-13 13:48:10|15112.7|15111.7|15112.6|15111.6|15114.8|15113.8|15111.9|15110.9|530
1628862500000|2021-08-13 13:48:20|15112.7|15111.7|15112.9|15111.9|15112.9|15111.9|15111.4|15110.4|261
1628862510000|2021-08-13 13:48:30|15112.8|15111.8|15113.3|15112.3|15114.4|15113.4|15112.1|15111.1|254
1628862520000|2021-08-13 13:48:40|15113.2|15112.2|15113.1|15112.1|15113.6|15112.6|15111.8|15110.8|204
1628862530000|2021-08-13 13:48:50|15112.8|15111.8|15109.9|15108.9|15113.6|15112.6|15109.9|15108.9|326
1628862540000|2021-08-13 13:49:00|15110.1|15109.1|15108.1|15107.1|15110.9|15109.9|15107.9|15106.9|331
1628862550000|2021-08-13 13:49:10|15107.9|15106.9|15107.4|15106.4|15109.1|15108.1|15106.9|15105.9|327
1628862560000|2021-08-13 13:49:20|15106.9|15105.9|15109.1|15108.1|15109.4|15108.4|15105.9|15104.9|256
1628862570000|2021-08-13 13:49:30|15109.2|15108.2|15106.8|15105.8|15109.2|15108.2|15106.2|15105.2|187
1628862580000|2021-08-13 13:49:40|15106.9|15105.9|15105.6|15104.6|15106.9|15105.9|15104.2|15103.2|293
1628862590000|2021-08-13 13:49:50|15105.7|15104.7|15108.6|15107.6|15108.8|15107.8|15105.6|15104.6|315
1628862600000|2021-08-13 13:50:00|15108.7|15107.7|15112.2|15111.2|15112.6|15111.6|15108.6|15107.6|949
1628862610000|2021-08-13 13:50:10|15112.1|15111.1|15111.4|15110.4|15112.7|15111.7|15111.1|15110.1|240
1628862620000|2021-08-13 13:50:20|15111.6|15110.6|15110.2|15109.2|15111.6|15110.6|15109.6|15108.6|214
1628862630000|2021-08-13 13:50:30|15110.1|15109.1|15104.4|15103.4|15110.2|15109.2|15104.4|15103.4|529
1628862640000|2021-08-13 13:50:40|15104.9|15103.9|15105.3|15104.3|15106.9|15105.9|15104.6|15103.6|352
1628862650000|2021-08-13 13:50:50|15105.2|15104.2|15105.2|15104.2|15106.2|15105.2|15104.3|15103.3|262
1628862660000|2021-08-13 13:51:00|15105.1|15104.1|15105.8|15104.8|15107.2|15106.2|15103.4|15102.4|414
1628862670000|2021-08-13 13:51:10|15105.9|15104.9|15107.7|15106.7|15108.8|15107.8|15105.7|15104.7|304
1628862680000|2021-08-13 13:51:20|15107.6|15106.6|15110.8|15109.8|15111.4|15110.4|15107.6|15106.6|283
1628862690000|2021-08-13 13:51:30|15110.9|15109.9|15115.8|15114.8|15116.3|15115.3|15110.8|15109.8|661
1628862700000|2021-08-13 13:51:40|15115.9|15114.9|15113.3|15112.3|15116.1|15115.1|15113.1|15112.1|479
1628862710000|2021-08-13 13:51:50|15113.2|15112.2|15112.3|15111.3|15113.9|15112.9|15111.2|15110.2|328
1628862720000|2021-08-13 13:52:00|15112.2|15111.2|15111.1|15110.1|15113.3|15112.3|15110.6|15109.6|233
1628862730000|2021-08-13 13:52:10|15110.9|15109.9|15109.2|15108.2|15111.6|15110.6|15108.8|15107.8|282
1628862740000|2021-08-13 13:52:20|15109.1|15108.1|15108.8|15107.8|15109.6|15108.6|15107.3|15106.3|217
1628862750000|2021-08-13 13:52:30|15108.7|15107.7|15108.4|15107.4|15109.1|15108.1|15107.7|15106.7|123
1628862760000|2021-08-13 13:52:40|15108.6|15107.6|15108.3|15107.3|15109.3|15108.3|15107.8|15106.8|181
1628862770000|2021-08-13 13:52:50|15108.4|15107.4|15109.2|15108.2|15110.4|15109.4|15108.3|15107.3|86
1628862780000|2021-08-13 13:53:00|15109.3|15108.3|15106.8|15105.8|15110.1|15109.1|15106.6|15105.6|157
1628862790000|2021-08-13 13:53:10|15106.7|15105.7|15107.4|15106.4|15107.6|15106.6|15106.7|15105.7|151
1628862800000|2021-08-13 13:53:20|15107.6|15106.6|15108.2|15107.2|15108.4|15107.4|15106.3|15105.3|188
1628862810000|2021-08-13 13:53:30|15108.3|15107.3|15108.8|15107.8|15109.6|15108.6|15107.2|15106.2|138
1628862820000|2021-08-13 13:53:40|15108.9|15107.9|15108.4|15107.4|15109.1|15108.1|15106.9|15105.9|97
1628862830000|2021-08-13 13:53:50|15108.6|15107.6|15108.7|15107.7|15109.3|15108.3|15107.2|15106.2|102
1628862840000|2021-08-13 13:54:00|15108.8|15107.8|15110.4|15109.4|15110.7|15109.7|15108.3|15107.3|116
1628862850000|2021-08-13 13:54:10|15110.6|15109.6|15110.7|15109.7|15113.3|15112.3|15110.4|15109.4|272
1628862860000|2021-08-13 13:54:20|15110.6|15109.6|15111.2|15110.2|15112.3|15111.3|15110.6|15109.6|164
1628862870000|2021-08-13 13:54:30|15111.1|15110.1|15112.4|15111.4|15113.4|15112.4|15111.1|15110.1|145
1628862880000|2021-08-13 13:54:40|15112.2|15111.2|15113.4|15112.4|15114.4|15113.4|15111.6|15110.6|248
1628862890000|2021-08-13 13:54:50|15113.6|15112.6|15113.3|15112.3|15113.9|15112.9|15111.1|15110.1|152
1628862900000|2021-08-13 13:55:00|15113.4|15112.4|15112.1|15111.1|15115.2|15114.2|15111.9|15110.9|348
1628862910000|2021-08-13 13:55:10|15112.4|15111.4|15113.3|15112.3|15115.4|15114.4|15111.6|15110.6|305
1628862920000|2021-08-13 13:55:20|15113.4|15112.4|15114.1|15113.1|15115.4|15114.4|15113.4|15112.4|141
1628862930000|2021-08-13 13:55:30|15113.9|15112.9|15110.7|15109.7|15114.2|15113.2|15110.7|15109.7|283
1628862940000|2021-08-13 13:55:40|15110.9|15109.9|15110.2|15109.2|15112.2|15111.2|15110.2|15109.2|168
1628862950000|2021-08-13 13:55:50|15110.3|15109.3|15107.9|15106.9|15110.3|15109.3|15107.9|15106.9|199
1628862960000|2021-08-13 13:56:00|15107.8|15106.8|15108.2|15107.2|15109.9|15108.9|15106.8|15105.8|189
1628862970000|2021-08-13 13:56:10|15108.4|15107.4|15109.8|15108.8|15110.4|15109.4|15107.9|15106.9|180
1628862980000|2021-08-13 13:56:20|15109.9|15108.9|15106.6|15105.6|15109.9|15108.9|15106.1|15105.1|232
1628862990000|2021-08-13 13:56:30|15106.7|15105.7|15106.6|15105.6|15108.1|15107.1|15105.1|15104.1|230
1628863000000|2021-08-13 13:56:40|15106.4|15105.4|15104.9|15103.9|15106.7|15105.7|15104.7|15103.7|174
1628863010000|2021-08-13 13:56:50|15105.2|15104.2|15104.1|15103.1|15106.8|15105.8|15103.7|15102.7|237
1628863020000|2021-08-13 13:57:00|15103.8|15102.8|15104.1|15103.1|15104.2|15103.2|15101.2|15100.2|508
1628863030000|2021-08-13 13:57:10|15103.9|15102.9|15104.8|15103.8|15106.7|15105.7|15103.9|15102.9|230
1628863040000|2021-08-13 13:57:20|15104.9|15103.9|15108.1|15107.1|15108.1|15107.1|15104.9|15103.9|189
1628863050000|2021-08-13 13:57:30|15107.9|15106.9|15110.3|15109.3|15110.3|15109.3|15105.4|15104.4|317
1628863060000|2021-08-13 13:57:40|15110.2|15109.2|15109.8|15108.8|15110.3|15109.3|15107.8|15106.8|221
1628863070000|2021-08-13 13:57:50|15109.9|15108.9|15109.1|15108.1|15110.1|15109.1|15108.7|15107.7|80
1628863080000|2021-08-13 13:58:00|15109.2|15108.2|15111.2|15110.2|15111.2|15110.2|15109.1|15108.1|120
1628863090000|2021-08-13 13:58:10|15111.1|15110.1|15111.6|15110.6|15112.2|15111.2|15110.8|15109.8|134
1628863100000|2021-08-13 13:58:20|15112.1|15111.1|15113.2|15112.2|15113.2|15112.2|15111.1|15110.1|124
1628863110000|2021-08-13 13:58:30|15112.9|15111.9|15110.6|15109.6|15113.2|15112.2|15110.6|15109.6|127
1628863120000|2021-08-13 13:58:40|15110.4|15109.4|15109.9|15108.9|15111.3|15110.3|15109.3|15108.3|144
1628863130000|2021-08-13 13:58:50|15109.6|15108.6|15109.8|15108.8|15110.2|15109.2|15109.4|15108.4|68
1628863140000|2021-08-13 13:59:00|15109.9|15108.9|15110.6|15109.6|15111.3|15110.3|15109.9|15108.9|72
1628863150000|2021-08-13 13:59:10|15110.7|15109.7|15111.8|15110.8|15111.9|15110.9|15109.6|15108.6|81
1628863160000|2021-08-13 13:59:20|15111.9|15110.9|15112.6|15111.6|15112.9|15111.9|15111.9|15110.9|94
1628863170000|2021-08-13 13:59:30|15112.7|15111.7|15111.2|15110.2|15113.4|15112.4|15110.6|15109.6|110
1628863180000|2021-08-13 13:59:40|15111.3|15110.3|15109.3|15108.3|15111.3|15110.3|15109.1|15108.1|80
1628863190000|2021-08-13 13:59:50|15109.2|15108.2|15108.1|15107.1|15109.2|15108.2|15107.6|15106.6|148
1628863200000|2021-08-13 14:00:00|15107.9|15106.9|15108.6|15107.6|15111.7|15110.7|15106.1|15105.1|473
1628863210000|2021-08-13 14:00:10|15108.7|15107.7|15109.3|15108.3|15109.8|15108.8|15107.4|15106.4|161
1628863220000|2021-08-13 14:00:20|15109.1|15108.1|15113.8|15112.8|15114.6|15113.6|15109.1|15108.1|397
1628863230000|2021-08-13 14:00:30|15113.6|15112.6|15115.7|15114.7|15119.2|15118.2|15112.4|15111.4|1143
1628863240000|2021-08-13 14:00:40|15115.6|15114.6|15109.6|15108.6|15116.4|15115.4|15108.7|15107.7|439
1628863250000|2021-08-13 14:00:50|15109.1|15108.1|15106.9|15105.9|15110.8|15109.8|15106.8|15105.8|382
1628863260000|2021-08-13 14:01:00|15106.7|15105.7|15107.1|15106.1|15109.4|15108.4|15105.8|15104.8|417
1628863270000|2021-08-13 14:01:10|15106.6|15105.6|15103.6|15102.6|15107.4|15106.4|15101.3|15100.3|645
1628863280000|2021-08-13 14:01:20|15103.4|15102.4|15102.3|15101.3|15105.1|15104.1|15101.3|15100.3|331
1628863290000|2021-08-13 14:01:30|15102.2|15101.2|15104.1|15103.1|15104.3|15103.3|15101.7|15100.7|271
1628863300000|2021-08-13 14:01:40|15103.8|15102.8|15100.2|15099.2|15105.3|15104.3|15099.9|15098.9|331
1628863310000|2021-08-13 14:01:50|15100.1|15099.1|15099.2|15098.2|15100.1|15099.1|15097.6|15096.6|517
1628863320000|2021-08-13 14:02:00|15098.9|15097.9|15097.7|15096.7|15101.1|15100.1|15097.3|15096.3|365
1628863330000|2021-08-13 14:02:10|15097.3|15096.3|15096.9|15095.9|15098.6|15097.6|15096.6|15095.6|339
1628863340000|2021-08-13 14:02:20|15096.8|15095.8|15098.9|15097.9|15099.2|15098.2|15096.1|15095.1|338
1628863350000|2021-08-13 14:02:30|15099.1|15098.1|15098.1|15097.1|15099.1|15098.1|15097.4|15096.4|217
1628863360000|2021-08-13 14:02:40|15098.2|15097.2|15097.2|15096.2|15098.2|15097.2|15096.4|15095.4|111
1628863370000|2021-08-13 14:02:50|15097.1|15096.1|15096.3|15095.3|15097.6|15096.6|15095.7|15094.7|196
1628863380000|2021-08-13 14:03:00|15096.4|15095.4|15092.3|15091.3|15096.6|15095.6|15092.1|15091.1|700
1628863390000|2021-08-13 14:03:10|15092.2|15091.2|15093.4|15092.4|15093.4|15092.4|15091.1|15090.1|418
1628863400000|2021-08-13 14:03:20|15093.3|15092.3|15096.6|15095.6|15097.1|15096.1|15092.6|15091.6|402
1628863410000|2021-08-13 14:03:30|15096.7|15095.7|15097.8|15096.8|15098.1|15097.1|15095.2|15094.2|296
1628863420000|2021-08-13 14:03:40|15097.7|15096.7|15099.8|15098.8|15099.9|15098.9|15097.2|15096.2|223
1628863430000|2021-08-13 14:03:50|15099.3|15098.3|15101.3|15100.3|15102.6|15101.6|15097.9|15096.9|361
1628863440000|2021-08-13 14:04:00|15101.2|15100.2|15104.8|15103.8|15105.4|15104.4|15101.1|15100.1|489
1628863450000|2021-08-13 14:04:10|15104.9|15103.9|15106.1|15105.1|15106.9|15105.9|15104.7|15103.7|338
1628863460000|2021-08-13 14:04:20|15105.8|15104.8|15106.3|15105.3|15107.2|15106.2|15105.1|15104.1|318
1628863470000|2021-08-13 14:04:30|15106.6|15105.6|15106.3|15105.3|15107.7|15106.7|15105.7|15104.7|262
1628863480000|2021-08-13 14:04:40|15106.2|15105.2|15106.1|15105.1|15108.4|15107.4|15105.9|15104.9|341
1628863490000|2021-08-13 14:04:50|15106.2|15105.2|15105.6|15104.6|15106.4|15105.4|15104.1|15103.1|330
1628863500000|2021-08-13 14:05:00|15105.4|15104.4|15107.8|15106.8|15109.1|15108.1|15104.9|15103.9|286
1628863510000|2021-08-13 14:05:10|15107.9|15106.9|15110.8|15109.8|15111.4|15110.4|15107.9|15106.9|354
1628863520000|2021-08-13 14:05:20|15110.7|15109.7|15111.4|15110.4|15111.7|15110.7|15109.8|15108.8|211
1628863530000|2021-08-13 14:05:30|15111.6|15110.6|15110.4|15109.4|15112.6|15111.6|15110.3|15109.3|261
1628863540000|2021-08-13 14:05:40|15110.3|15109.3|15110.4|15109.4|15110.7|15109.7|15107.6|15106.6|282
1628863550000|2021-08-13 14:05:50|15110.6|15109.6|15109.9|15108.9|15112.2|15111.2|15109.8|15108.8|166
1628863560000|2021-08-13 14:06:00|15110.1|15109.1|15111.2|15110.2|15112.2|15111.2|15109.9|15108.9|217
1628863570000|2021-08-13 14:06:10|15110.8|15109.8|15111.7|15110.7|15112.4|15111.4|15109.9|15108.9|159
1628863580000|2021-08-13 14:06:20|15111.6|15110.6|15117.3|15116.3|15117.8|15116.8|15110.8|15109.8|587
1628863590000|2021-08-13 14:06:30|15116.9|15115.9|15117.7|15116.7|15120.8|15119.8|15116.9|15115.9|701
1628863600000|2021-08-13 14:06:40|15118.1|15117.1|15115.2|15114.2|15118.3|15117.3|15115.2|15114.2|261
1628863610000|2021-08-13 14:06:50|15115.3|15114.3|15113.8|15112.8|15116.7|15115.7|15113.7|15112.7|271
1628863620000|2021-08-13 14:07:00|15113.7|15112.7|15112.9|15111.9|15115.8|15114.8|15112.8|15111.8|219
1628863630000|2021-08-13 14:07:10|15113.1|15112.1|15113.2|15112.2|15113.9|15112.9|15110.4|15109.4|279
1628863640000|2021-08-13 14:07:20|15113.1|15112.1|15112.6|15111.6|15113.4|15112.4|15111.8|15110.8|164
1628863650000|2021-08-13 14:07:30|15112.7|15111.7|15110.9|15109.9|15112.7|15111.7|15110.2|15109.2|165
1628863660000|2021-08-13 14:07:40|15111.2|15110.2|15110.7|15109.7|15111.8|15110.8|15109.2|15108.2|157
1628863670000|2021-08-13 14:07:50|15110.8|15109.8|15111.8|15110.8|15112.6|15111.6|15110.6|15109.6|192
1628863680000|2021-08-13 14:08:00|15111.9|15110.9|15114.7|15113.7|15114.9|15113.9|15111.8|15110.8|278
1628863690000|2021-08-13 14:08:10|15114.9|15113.9|15112.9|15111.9|15116.7|15115.7|15112.9|15111.9|246
1628863700000|2021-08-13 14:08:20|15113.2|15112.2|15111.8|15110.8|15113.4|15112.4|15111.4|15110.4|141
1628863710000|2021-08-13 14:08:30|15111.9|15110.9|15113.4|15112.4|15114.2|15113.2|15111.9|15110.9|160
1628863720000|2021-08-13 14:08:40|15113.3|15112.3|15113.8|15112.8|15114.9|15113.9|15113.2|15112.2|162
1628863730000|2021-08-13 14:08:50|15113.7|15112.7|15111.9|15110.9|15113.9|15112.9|15111.4|15110.4|233
1628863740000|2021-08-13 14:09:00|15112.1|15111.1|15111.3|15110.3|15112.8|15111.8|15111.2|15110.2|132
1628863750000|2021-08-13 14:09:10|15111.4|15110.4|15108.9|15107.9|15111.8|15110.8|15108.3|15107.3|374
1628863760000|2021-08-13 14:09:20|15108.8|15107.8|15110.8|15109.8|15111.4|15110.4|15108.6|15107.6|113
1628863770000|2021-08-13 14:09:30|15110.9|15109.9|15110.8|15109.8|15112.6|15111.6|15110.7|15109.7|179
1628863780000|2021-08-13 14:09:40|15110.6|15109.6|15113.6|15112.6|15113.6|15112.6|15109.9|15108.9|167
1628863790000|2021-08-13 14:09:50|15113.7|15112.7|15114.1|15113.1|15114.6|15113.6|15112.3|15111.3|220
1628863800000|2021-08-13 14:10:00|15113.9|15112.9|15113.6|15112.6|15115.4|15114.4|15113.1|15112.1|199
1628863810000|2021-08-13 14:10:10|15113.7|15112.7|15110.8|15109.8|15113.9|15112.9|15110.4|15109.4|174
1628863820000|2021-08-13 14:10:20|15110.7|15109.7|15110.6|15109.6|15111.2|15110.2|15106.4|15105.4|446
1628863830000|2021-08-13 14:10:30|15110.2|15109.2|15111.7|15110.7|15112.3|15111.3|15109.8|15108.8|205
1628863840000|2021-08-13 14:10:40|15111.4|15110.4|15113.4|15112.4|15113.8|15112.8|15110.1|15109.1|145
1628863850000|2021-08-13 14:10:50|15113.6|15112.6|15115.2|15114.2|15115.4|15114.4|15112.6|15111.6|307
1628863860000|2021-08-13 14:11:00|15115.3|15114.3|15117.1|15116.1|15117.7|15116.7|15113.1|15112.1|320
1628863870000|2021-08-13 14:11:10|15116.9|15115.9|15116.7|15115.7|15118.2|15117.2|15116.4|15115.4|234
1628863880000|2021-08-13 14:11:20|15116.8|15115.8|15121.4|15120.4|15121.9|15120.9|15116.2|15115.2|463
1628863890000|2021-08-13 14:11:30|15121.6|15120.6|15118.2|15117.2|15122.4|15121.4|15117.7|15116.7|423
1628863900000|2021-08-13 14:11:40|15118.3|15117.3|15118.4|15117.4|15119.4|15118.4|15117.3|15116.3|174
1628863910000|2021-08-13 14:11:50|15118.3|15117.3|15117.7|15116.7|15118.8|15117.8|15117.1|15116.1|170
1628863920000|2021-08-13 14:12:00|15117.8|15116.8|15120.6|15119.6|15121.3|15120.3|15117.8|15116.8|255
1628863930000|2021-08-13 14:12:10|15120.4|15119.4|15118.6|15117.6|15120.6|15119.6|15118.4|15117.4|212
1628863940000|2021-08-13 14:12:20|15118.4|15117.4|15120.1|15119.1|15120.6|15119.6|15118.4|15117.4|153
1628863950000|2021-08-13 14:12:30|15120.2|15119.2|15118.9|15117.9|15121.2|15120.2|15118.9|15117.9|156
1628863960000|2021-08-13 14:12:40|15119.3|15118.3|15119.6|15118.6|15119.9|15118.9|15118.4|15117.4|148
1628863970000|2021-08-13 14:12:50|15119.7|15118.7|15117.3|15116.3|15119.8|15118.8|15117.3|15116.3|139
1628863980000|2021-08-13 14:13:00|15117.2|15116.2|15114.6|15113.6|15118.1|15117.1|15112.4|15111.4|454
1628863990000|2021-08-13 14:13:10|15114.4|15113.4|15112.1|15111.1|15114.6|15113.6|15111.4|15110.4|249
1628864000000|2021-08-13 14:13:20|15112.4|15111.4|15111.6|15110.6|15113.9|15112.9|15111.4|15110.4|192
1628864010000|2021-08-13 14:13:30|15111.4|15110.4|15113.1|15112.1|15114.6|15113.6|15111.2|15110.2|378
1628864020000|2021-08-13 14:13:40|15113.2|15112.2|15113.6|15112.6|15114.4|15113.4|15113.1|15112.1|136
1628864030000|2021-08-13 14:13:50|15113.3|15112.3|15113.6|15112.6|15115.8|15114.8|15113.3|15112.3|192
1628864040000|2021-08-13 14:14:00|15113.7|15112.7|15114.3|15113.3|15114.7|15113.7|15112.8|15111.8|113
1628864050000|2021-08-13 14:14:10|15114.2|15113.2|15114.9|15113.9|15116.6|15115.6|15114.2|15113.2|139
1628864060000|2021-08-13 14:14:20|15115.1|15114.1|15117.1|15116.1|15117.3|15116.3|15113.7|15112.7|114
1628864070000|2021-08-13 14:14:30|15116.9|15115.9|15117.1|15116.1|15117.8|15116.8|15115.2|15114.2|138
1628864080000|2021-08-13 14:14:40|15117.2|15116.2|15117.6|15116.6|15119.2|15118.2|15116.9|15115.9|177
1628864090000|2021-08-13 14:14:50|15117.1|15116.1|15116.1|15115.1|15117.1|15116.1|15115.1|15114.1|130
1628864100000|2021-08-13 14:15:00|15115.9|15114.9|15119.2|15118.2|15120.1|15119.1|15115.2|15114.2|403
1628864110000|2021-08-13 14:15:10|15119.6|15118.6|15121.4|15120.4|15122.6|15121.6|15119.3|15118.3|356
1628864120000|2021-08-13 14:15:20|15121.6|15120.6|15120.6|15119.6|15123.7|15122.7|15119.1|15118.1|555
1628864130000|2021-08-13 14:15:30|15120.7|15119.7|15124.7|15123.7|15125.2|15124.2|15120.6|15119.6|459
1628864140000|2021-08-13 14:15:40|15124.6|15123.6|15126.7|15125.7|15126.7|15125.7|15122.7|15121.7|441
1628864150000|2021-08-13 14:15:50|15126.6|15125.6|15130.9|15129.9|15130.9|15129.9|15126.4|15125.4|877
1628864160000|2021-08-13 14:16:00|15130.7|15129.7|15131.7|15130.7|15133.6|15132.6|15129.9|15128.9|736
1628864170000|2021-08-13 14:16:10|15132.1|15131.1|15130.3|15129.3|15133.1|15132.1|15130.2|15129.2|380
1628864180000|2021-08-13 14:16:20|15130.7|15129.7|15130.1|15129.1|15131.2|15130.2|15128.7|15127.7|335
1628864190000|2021-08-13 14:16:30|15129.9|15128.9|15129.8|15128.8|15130.4|15129.4|15128.7|15127.7|188
1628864200000|2021-08-13 14:16:40|15129.7|15128.7|15127.9|15126.9|15129.8|15128.8|15127.4|15126.4|290
1628864210000|2021-08-13 14:16:50|15127.8|15126.8|15128.3|15127.3|15129.3|15128.3|15127.8|15126.8|185
1628864220000|2021-08-13 14:17:00|15128.7|15127.7|15128.9|15127.9|15130.4|15129.4|15128.3|15127.3|462
1628864230000|2021-08-13 14:17:10|15129.1|15128.1|15132.7|15131.7|15133.4|15132.4|15129.1|15128.1|856
1628864240000|2021-08-13 14:17:20|15132.8|15131.8|15137.4|15136.4|15137.7|15136.7|15132.4|15131.4|840
1628864250000|2021-08-13 14:17:30|15137.6|15136.6|15137.8|15136.8|15139.4|15138.4|15137.1|15136.1|635
1628864260000|2021-08-13 14:17:40|15137.7|15136.7|15137.4|15136.4|15139.7|15138.7|15136.2|15135.2|443
1628864270000|2021-08-13 14:17:50|15137.8|15136.8|15138.3|15137.3|15138.7|15137.7|15136.9|15135.9|150
1628864280000|2021-08-13 14:18:00|15138.2|15137.2|15136.7|15135.7|15140.4|15139.4|15136.7|15135.7|324
1628864290000|2021-08-13 14:18:10|15136.4|15135.4|15137.6|15136.6|15138.3|15137.3|15136.4|15135.4|281
1628864300000|2021-08-13 14:18:20|15137.7|15136.7|15136.4|15135.4|15137.9|15136.9|15136.4|15135.4|144
1628864310000|2021-08-13 14:18:30|15136.2|15135.2|15137.1|15136.1|15138.2|15137.2|15135.4|15134.4|438
1628864320000|2021-08-13 14:18:40|15137.2|15136.2|15139.9|15138.9|15140.8|15139.8|15137.1|15136.1|338
1628864330000|2021-08-13 14:18:50|15140.1|15139.1|15143.9|15142.9|15145.9|15144.9|15139.9|15138.9|1045
1628864340000|2021-08-13 14:19:00|15143.8|15142.8|15141.1|15140.1|15143.9|15142.9|15140.9|15139.9|526
1628864350000|2021-08-13 14:19:10|15140.9|15139.9|15139.2|15138.2|15143.4|15142.4|15139.2|15138.2|629
1628864360000|2021-08-13 14:19:20|15139.1|15138.1|15141.1|15140.1|15141.1|15140.1|15138.9|15137.9|207
1628864370000|2021-08-13 14:19:30|15141.4|15140.4|15141.1|15140.1|15142.3|15141.3|15140.4|15139.4|219
1628864380000|2021-08-13 14:19:40|15141.2|15140.2|15141.3|15140.3|15142.8|15141.8|15140.9|15139.9|235
1628864390000|2021-08-13 14:19:50|15141.2|15140.2|15141.6|15140.6|15142.4|15141.4|15140.8|15139.8|175
1628864400000|2021-08-13 14:20:00|15141.7|15140.7|15142.7|15141.7|15144.4|15143.4|15141.6|15140.6|335
1628864410000|2021-08-13 14:20:10|15142.4|15141.4|15144.3|15143.3|15144.9|15143.9|15142.3|15141.3|324
1628864420000|2021-08-13 14:20:20|15144.2|15143.2|15147.2|15146.2|15148.2|15147.2|15143.9|15142.9|425
1628864430000|2021-08-13 14:20:30|15147.3|15146.3|15147.2|15146.2|15148.7|15147.7|15146.4|15145.4|322
1628864440000|2021-08-13 14:20:40|15147.1|15146.1|15148.4|15147.4|15148.8|15147.8|15146.6|15145.6|268
1628864450000|2021-08-13 14:20:50|15148.2|15147.2|15149.2|15148.2|15149.8|15148.8|15147.7|15146.7|307
1628864460000|2021-08-13 14:21:00|15149.1|15148.1|15148.1|15147.1|15149.1|15148.1|15147.3|15146.3|242
1628864470000|2021-08-13 14:21:10|15147.7|15146.7|15147.6|15146.6|15149.7|15148.7|15147.6|15146.6|287
1628864480000|2021-08-13 14:21:20|15147.4|15146.4|15147.7|15146.7|15148.4|15147.4|15147.2|15146.2|183
1628864490000|2021-08-13 14:21:30|15147.8|15146.8|15147.4|15146.4|15148.7|15147.7|15147.2|15146.2|321
1628864500000|2021-08-13 14:21:40|15147.3|15146.3|15148.9|15147.9|15149.1|15148.1|15147.2|15146.2|229
1628864510000|2021-08-13 14:21:50|15149.1|15148.1|15147.4|15146.4|15149.2|15148.2|15147.2|15146.2|215
1628864520000|2021-08-13 14:22:00|15147.6|15146.6|15148.2|15147.2|15149.4|15148.4|15147.4|15146.4|250
1628864530000|2021-08-13 14:22:10|15148.7|15147.7|15147.2|15146.2|15149.6|15148.6|15147.2|15146.2|236
1628864540000|2021-08-13 14:22:20|15147.3|15146.3|15145.6|15144.6|15147.4|15146.4|15145.4|15144.4|325
1628864550000|2021-08-13 14:22:30|15145.4|15144.4|15146.8|15145.8|15147.2|15146.2|15145.2|15144.2|270
1628864560000|2021-08-13 14:22:40|15146.7|15145.7|15147.3|15146.3|15148.2|15147.2|15145.8|15144.8|202
1628864570000|2021-08-13 14:22:50|15146.9|15145.9|15146.8|15145.8|15147.3|15146.3|15146.3|15145.3|325
1628864580000|2021-08-13 14:23:00|15146.7|15145.7|15148.2|15147.2|15148.2|15147.2|15146.6|15145.6|120
1628864590000|2021-08-13 14:23:10|15147.7|15146.7|15146.7|15145.7|15148.1|15147.1|15146.3|15145.3|185
1628864600000|2021-08-13 14:23:20|15146.6|15145.6|15147.8|15146.8|15148.8|15147.8|15146.2|15145.2|201
1628864610000|2021-08-13 14:23:30|15147.3|15146.3|15146.8|15145.8|15147.8|15146.8|15146.4|15145.4|106
1628864620000|2021-08-13 14:23:40|15146.7|15145.7|15145.2|15144.2|15147.1|15146.1|15145.1|15144.1|212
1628864630000|2021-08-13 14:23:50|15145.1|15144.1|15146.4|15145.4|15146.8|15145.8|15144.9|15143.9|158
1628864640000|2021-08-13 14:24:00|15146.3|15145.3|15145.7|15144.7|15147.1|15146.1|15144.3|15143.3|375
1628864650000|2021-08-13 14:24:10|15145.8|15144.8|15146.1|15145.1|15146.2|15145.2|15144.2|15143.2|122
1628864660000|2021-08-13 14:24:20|15146.2|15145.2|15146.7|15145.7|15146.9|15145.9|15145.4|15144.4|59
1628864670000|2021-08-13 14:24:30|15146.6|15145.6|15145.9|15144.9|15146.9|15145.9|15145.4|15144.4|63
1628864680000|2021-08-13 14:24:40|15145.7|15144.7|15146.4|15145.4|15146.9|15145.9|15145.2|15144.2|104
1628864690000|2021-08-13 14:24:50|15146.3|15145.3|15145.7|15144.7|15146.9|15145.9|15145.6|15144.6|217
1628864700000|2021-08-13 14:25:00|15145.6|15144.6|15147.4|15146.4|15147.8|15146.8|15145.6|15144.6|276
1628864710000|2021-08-13 14:25:10|15147.6|15146.6|15147.7|15146.7|15149.2|15148.2|15146.8|15145.8|378
1628864720000|2021-08-13 14:25:20|15147.9|15146.9|15146.7|15145.7|15148.6|15147.6|15146.4|15145.4|202
1628864730000|2021-08-13 14:25:30|15146.8|15145.8|15144.7|15143.7|15146.8|15145.8|15144.2|15143.2|234
1628864740000|2021-08-13 14:25:40|15144.8|15143.8|15144.4|15143.4|15145.1|15144.1|15143.7|15142.7|177
1628864750000|2021-08-13 14:25:50|15144.6|15143.6|15141.8|15140.8|15145.2|15144.2|15141.6|15140.6|264
1628864760000|2021-08-13 14:26:00|15141.6|15140.6|15140.4|15139.4|15142.1|15141.1|15138.9|15137.9|555
1628864770000|2021-08-13 14:26:10|15140.3|15139.3|15139.7|15138.7|15140.7|15139.7|15139.2|15138.2|172
1628864780000|2021-08-13 14:26:20|15139.8|15138.8|15137.4|15136.4|15140.3|15139.3|15137.4|15136.4|274
1628864790000|2021-08-13 14:26:30|15137.7|15136.7|15136.1|15135.1|15138.6|15137.6|15135.7|15134.7|258
1628864800000|2021-08-13 14:26:40|15135.9|15134.9|15135.2|15134.2|15136.2|15135.2|15134.3|15133.3|339
1628864810000|2021-08-13 14:26:50|15134.9|15133.9|15134.7|15133.7|15135.8|15134.8|15134.4|15133.4|240
1628864820000|2021-08-13 14:27:00|15134.4|15133.4|15134.6|15133.6|15135.2|15134.2|15133.9|15132.9|365
1628864830000|2021-08-13 14:27:10|15134.4|15133.4|15135.3|15134.3|15135.4|15134.4|15132.9|15131.9|638
1628864840000|2021-08-13 14:27:20|15135.4|15134.4|15135.9|15134.9|15137.3|15136.3|15135.4|15134.4|285
1628864850000|2021-08-13 14:27:30|15136.1|15135.1|15134.6|15133.6|15136.3|15135.3|15134.4|15133.4|140
1628864860000|2021-08-13 14:27:40|15134.4|15133.4|15132.6|15131.6|15134.4|15133.4|15131.7|15130.7|247
1628864870000|2021-08-13 14:27:50|15132.7|15131.7|15132.2|15131.2|15133.7|15132.7|15132.1|15131.1|168
1628864880000|2021-08-13 14:28:00|15132.3|15131.3|15133.1|15132.1|15133.6|15132.6|15131.4|15130.4|199
1628864890000|2021-08-13 14:28:10|15132.8|15131.8|15132.7|15131.7|15134.1|15133.1|15131.3|15130.3|235
1628864900000|2021-08-13 14:28:20|15132.6|15131.6|15132.1|15131.1|15134.3|15133.3|15131.9|15130.9|253
1628864910000|2021-08-13 14:28:30|15132.2|15131.2|15131.1|15130.1|15132.6|15131.6|15130.4|15129.4|176
1628864920000|2021-08-13 14:28:40|15130.9|15129.9|15130.6|15129.6|15131.7|15130.7|15128.9|15127.9|320
1628864930000|2021-08-13 14:28:50|15130.7|15129.7|15128.8|15127.8|15130.9|15129.9|15128.6|15127.6|290
1628864940000|2021-08-13 14:29:00|15128.7|15127.7|15125.9|15124.9|15128.9|15127.9|15124.7|15123.7|500
1628864950000|2021-08-13 14:29:10|15125.8|15124.8|15125.8|15124.8|15128.1|15127.1|15125.8|15124.8|278
1628864960000|2021-08-13 14:29:20|15125.7|15124.7|15124.3|15123.3|15125.8|15124.8|15124.2|15123.2|257
1628864970000|2021-08-13 14:29:30|15124.4|15123.4|15122.3|15121.3|15124.4|15123.4|15121.7|15120.7|369
1628864980000|2021-08-13 14:29:40|15122.2|15121.2|15124.7|15123.7|15125.4|15124.4|15121.6|15120.6|423
1628864990000|2021-08-13 14:29:50|15124.6|15123.6|15122.9|15121.9|15125.2|15124.2|15122.9|15121.9|187
1628865000000|2021-08-13 14:30:00|15123.1|15122.1|15126.9|15125.9|15128.7|15127.7|15122.9|15121.9|709
1628865010000|2021-08-13 14:30:10|15127.1|15126.1|15126.1|15125.1|15127.1|15126.1|15123.4|15122.4|300
1628865020000|2021-08-13 14:30:20|15126.2|15125.2|15123.3|15122.3|15126.8|15125.8|15123.2|15122.2|260
1628865030000|2021-08-13 14:30:30|15123.4|15122.4|15123.4|15122.4|15124.3|15123.3|15121.4|15120.4|343
1628865040000|2021-08-13 14:30:40|15123.3|15122.3|15122.2|15121.2|15123.4|15122.4|15121.9|15120.9|127
1628865050000|2021-08-13 14:30:50|15122.3|15121.3|15122.8|15121.8|15123.2|15122.2|15121.8|15120.8|169
1628865060000|2021-08-13 14:31:00|15122.9|15121.9|15124.1|15123.1|15124.6|15123.6|15122.4|15121.4|250
1628865070000|2021-08-13 14:31:10|15123.8|15122.8|15124.3|15123.3|15125.2|15124.2|15123.1|15122.1|168
1628865080000|2021-08-13 14:31:20|15124.2|15123.2|15123.8|15122.8|15125.7|15124.7|15123.4|15122.4|138
1628865090000|2021-08-13 14:31:30|15123.7|15122.7|15122.7|15121.7|15123.7|15122.7|15121.9|15120.9|201
1628865100000|2021-08-13 14:31:40|15122.6|15121.6|15122.3|15121.3|15123.4|15122.4|15121.4|15120.4|163
1628865110000|2021-08-13 14:31:50|15122.4|15121.4|15122.9|15121.9|15123.2|15122.2|15122.2|15121.2|56
1628865120000|2021-08-13 14:32:00|15122.6|15121.6|15123.3|15122.3|15124.6|15123.6|15121.9|15120.9|205
1628865130000|2021-08-13 14:32:10|15123.1|15122.1|15120.2|15119.2|15123.7|15122.7|15120.1|15119.1|312
1628865140000|2021-08-13 14:32:20|15120.1|15119.1|15122.4|15121.4|15122.7|15121.7|15119.6|15118.6|233
1628865150000|2021-08-13 14:32:30|15122.3|15121.3|15122.9|15121.9|15123.1|15122.1|15121.7|15120.7|115
1628865160000|2021-08-13 14:32:40|15122.8|15121.8|15121.9|15120.9|15123.8|15122.8|15121.4|15120.4|147
1628865170000|2021-08-13 14:32:50|15122.1|15121.1|15123.7|15122.7|15124.4|15123.4|15121.9|15120.9|143
1628865180000|2021-08-13 14:33:00|15123.8|15122.8|15126.9|15125.9|15127.9|15126.9|15123.4|15122.4|355
1628865190000|2021-08-13 14:33:10|15126.8|15125.8|15127.6|15126.6|15128.9|15127.9|15126.8|15125.8|285
1628865200000|2021-08-13 14:33:20|15127.4|15126.4|15127.1|15126.1|15128.1|15127.1|15126.7|15125.7|176
1628865210000|2021-08-13 14:33:30|15126.9|15125.9|15129.4|15128.4|15130.8|15129.8|15126.9|15125.9|337
1628865220000|2021-08-13 14:33:40|15129.6|15128.6|15130.9|15129.9|15131.2|15130.2|15129.6|15128.6|190
1628865230000|2021-08-13 14:33:50|15130.8|15129.8|15131.1|15130.1|15131.2|15130.2|15129.8|15128.8|133
1628865240000|2021-08-13 14:34:00|15131.2|15130.2|15129.2|15128.2|15131.4|15130.4|15128.7|15127.7|274
1628865250000|2021-08-13 14:34:10|15129.1|15128.1|15130.7|15129.7|15130.7|15129.7|15128.7|15127.7|146
1628865260000|2021-08-13 14:34:20|15130.6|15129.6|15128.4|15127.4|15131.6|15130.6|15128.2|15127.2|154
1628865270000|2021-08-13 14:34:30|15128.2|15127.2|15129.9|15128.9|15129.9|15128.9|15127.6|15126.6|163
1628865280000|2021-08-13 14:34:40|15129.8|15128.8|15127.4|15126.4|15129.9|15128.9|15127.4|15126.4|60
1628865290000|2021-08-13 14:34:50|15127.3|15126.3|15129.2|15128.2|15129.3|15128.3|15127.1|15126.1|120
1628865300000|2021-08-13 14:35:00|15129.3|15128.3|15128.2|15127.2|15129.4|15128.4|15126.4|15125.4|206
1628865310000|2021-08-13 14:35:10|15127.3|15126.3|15128.3|15127.3|15129.2|15128.2|15126.2|15125.2|192
1628865320000|2021-08-13 14:35:20|15128.4|15127.4|15128.2|15127.2|15128.9|15127.9|15127.1|15126.1|97
1628865330000|2021-08-13 14:35:30|15128.1|15127.1|15126.8|15125.8|15128.6|15127.6|15126.2|15125.2|99
1628865340000|2021-08-13 14:35:40|15126.9|15125.9|15127.4|15126.4|15128.7|15127.7|15126.8|15125.8|73
1628865350000|2021-08-13 14:35:50|15127.3|15126.3|15126.3|15125.3|15127.7|15126.7|15125.8|15124.8|85
1628865360000|2021-08-13 14:36:00|15126.2|15125.2|15126.6|15125.6|15127.3|15126.3|15125.2|15124.2|98
1628865370000|2021-08-13 14:36:10|15126.4|15125.4|15124.3|15123.3|15126.9|15125.9|15124.3|15123.3|178
1628865380000|2021-08-13 14:36:20|15124.2|15123.2|15125.4|15124.4|15126.3|15125.3|15123.7|15122.7|188
1628865390000|2021-08-13 14:36:30|15125.8|15124.8|15125.8|15124.8|15127.2|15126.2|15125.4|15124.4|130
1628865400000|2021-08-13 14:36:40|15125.9|15124.9|15123.8|15122.8|15126.7|15125.7|15123.8|15122.8|109
1628865410000|2021-08-13 14:36:50|15123.9|15122.9|15124.3|15123.3|15125.9|15124.9|15123.8|15122.8|100
1628865420000|2021-08-13 14:37:00|15124.4|15123.4|15123.3|15122.3|15124.4|15123.4|15122.2|15121.2|253
1628865430000|2021-08-13 14:37:10|15123.2|15122.2|15123.8|15122.8|15124.1|15123.1|15121.6|15120.6|239
1628865440000|2021-08-13 14:37:20|15123.7|15122.7|15124.6|15123.6|15124.9|15123.9|15122.4|15121.4|110
1628865450000|2021-08-13 14:37:30|15124.4|15123.4|15125.4|15124.4|15125.9|15124.9|15123.6|15122.6|125
1628865460000|2021-08-13 14:37:40|15125.6|15124.6|15126.3|15125.3|15127.8|15126.8|15125.4|15124.4|175
1628865470000|2021-08-13 14:37:50|15126.2|15125.2|15125.1|15124.1|15127.4|15126.4|15124.9|15123.9|84
1628865480000|2021-08-13 14:38:00|15124.9|15123.9|15126.7|15125.7|15126.9|15125.9|15124.9|15123.9|77
1628865490000|2021-08-13 14:38:10|15126.8|15125.8|15127.6|15126.6|15129.3|15128.3|15126.8|15125.8|209
1628865500000|2021-08-13 14:38:20|15127.7|15126.7|15129.2|15128.2|15129.4|15128.4|15127.7|15126.7|89
1628865510000|2021-08-13 14:38:30|15129.3|15128.3|15130.9|15129.9|15131.9|15130.9|15129.3|15128.3|310
1628865520000|2021-08-13 14:38:40|15131.2|15130.2|15130.9|15129.9|15132.3|15131.3|15130.4|15129.4|177
1628865530000|2021-08-13 14:38:50|15130.4|15129.4|15128.1|15127.1|15130.4|15129.4|15128.1|15127.1|194
1628865540000|2021-08-13 14:39:00|15128.2|15127.2|15125.1|15124.1|15128.2|15127.2|15124.7|15123.7|247
1628865550000|2021-08-13 14:39:10|15124.9|15123.9|15124.9|15123.9|15125.9|15124.9|15124.1|15123.1|131
1628865560000|2021-08-13 14:39:20|15125.1|15124.1|15124.7|15123.7|15126.7|15125.7|15124.2|15123.2|70
1628865570000|2021-08-13 14:39:30|15124.6|15123.6|15125.2|15124.2|15126.4|15125.4|15123.7|15122.7|104
1628865580000|2021-08-13 14:39:40|15125.3|15124.3|15126.6|15125.6|15126.6|15125.6|15123.9|15122.9|122
1628865590000|2021-08-13 14:39:50|15126.4|15125.4|15127.1|15126.1|15127.4|15126.4|15124.8|15123.8|176
1628865600000|2021-08-13 14:40:00|15127.6|15126.6|15127.1|15126.1|15128.1|15127.1|15125.8|15124.8|176
1628865610000|2021-08-13 14:40:10|15127.2|15126.2|15125.8|15124.8|15127.6|15126.6|15125.3|15124.3|112
1628865620000|2021-08-13 14:40:20|15126.1|15125.1|15125.1|15124.1|15126.4|15125.4|15124.6|15123.6|115
1628865630000|2021-08-13 14:40:30|15124.9|15123.9|15124.7|15123.7|15125.2|15124.2|15123.1|15122.1|165
1628865640000|2021-08-13 14:40:40|15124.6|15123.6|15124.9|15123.9|15125.4|15124.4|15122.9|15121.9|149
1628865650000|2021-08-13 14:40:50|15125.1|15124.1|15119.2|15118.2|15125.3|15124.3|15118.4|15117.4|353
1628865660000|2021-08-13 14:41:00|15119.1|15118.1|15119.4|15118.4|15119.8|15118.8|15117.9|15116.9|402
1628865670000|2021-08-13 14:41:10|15119.6|15118.6|15123.4|15122.4|15124.3|15123.3|15118.9|15117.9|333
1628865680000|2021-08-13 14:41:20|15123.8|15122.8|15125.4|15124.4|15126.2|15125.2|15123.3|15122.3|215
1628865690000|2021-08-13 14:41:30|15125.8|15124.8|15124.2|15123.2|15125.8|15124.8|15122.2|15121.2|154
1628865700000|2021-08-13 14:41:40|15124.3|15123.3|15122.8|15121.8|15124.8|15123.8|15122.2|15121.2|83
1628865710000|2021-08-13 14:41:50|15122.7|15121.7|15121.8|15120.8|15123.1|15122.1|15121.4|15120.4|90
1628865720000|2021-08-13 14:42:00|15121.9|15120.9|15121.6|15120.6|15122.8|15121.8|15120.4|15119.4|113
1628865730000|2021-08-13 14:42:10|15121.4|15120.4|15122.2|15121.2|15122.7|15121.7|15120.7|15119.7|90
1628865740000|2021-08-13 14:42:20|15122.3|15121.3|15123.6|15122.6|15124.4|15123.4|15122.3|15121.3|96
1628865750000|2021-08-13 14:42:30|15123.4|15122.4|15124.8|15123.8|15125.1|15124.1|15123.4|15122.4|62
1628865760000|2021-08-13 14:42:40|15124.7|15123.7|15123.9|15122.9|15124.8|15123.8|15123.8|15122.8|91
1628865770000|2021-08-13 14:42:50|15123.8|15122.8|15122.7|15121.7|15124.3|15123.3|15121.7|15120.7|152
1628865780000|2021-08-13 14:43:00|15122.4|15121.4|15119.7|15118.7|15122.7|15121.7|15119.7|15118.7|129
1628865790000|2021-08-13 14:43:10|15119.6|15118.6|15118.2|15117.2|15119.6|15118.6|15116.2|15115.2|410
1628865800000|2021-08-13 14:43:20|15118.3|15117.3|15115.3|15114.3|15118.3|15117.3|15114.7|15113.7|297
1628865810000|2021-08-13 14:43:30|15115.2|15114.2|15117.8|15116.8|15117.8|15116.8|15114.7|15113.7|198
1628865820000|2021-08-13 14:43:40|15117.7|15116.7|15120.1|15119.1|15120.8|15119.8|15117.7|15116.7|213
1628865830000|2021-08-13 14:43:50|15119.9|15118.9|15120.3|15119.3|15120.3|15119.3|15119.2|15118.2|107
1628865840000|2021-08-13 14:44:00|15120.2|15119.2|15120.4|15119.4|15121.2|15120.2|15119.2|15118.2|158
1628865850000|2021-08-13 14:44:10|15120.3|15119.3|15120.7|15119.7|15120.7|15119.7|15119.1|15118.1|94
1628865860000|2021-08-13 14:44:20|15120.9|15119.9|15120.4|15119.4|15121.1|15120.1|15119.1|15118.1|123
1628865870000|2021-08-13 14:44:30|15120.6|15119.6|15119.3|15118.3|15120.7|15119.7|15118.1|15117.1|107
1628865880000|2021-08-13 14:44:40|15119.4|15118.4|15120.3|15119.3|15120.7|15119.7|15119.3|15118.3|137
1628865890000|2021-08-13 14:44:50|15120.6|15119.6|15118.8|15117.8|15121.4|15120.4|15118.4|15117.4|223
1628865900000|2021-08-13 14:45:00|15118.9|15117.9|15121.2|15120.2|15122.2|15121.2|15118.8|15117.8|222
1628865910000|2021-08-13 14:45:10|15121.7|15120.7|15120.9|15119.9|15122.1|15121.1|15120.4|15119.4|160
1628865920000|2021-08-13 14:45:20|15121.1|15120.1|15121.1|15120.1|15122.7|15121.7|15120.7|15119.7|179
1628865930000|2021-08-13 14:45:30|15121.2|15120.2|15123.1|15122.1|15124.6|15123.6|15121.1|15120.1|278
1628865940000|2021-08-13 14:45:40|15122.8|15121.8|15122.3|15121.3|15122.9|15121.9|15121.4|15120.4|114
1628865950000|2021-08-13 14:45:50|15122.2|15121.2|15122.4|15121.4|15123.6|15122.6|15121.3|15120.3|116
1628865960000|2021-08-13 14:46:00|15122.6|15121.6|15121.9|15120.9|15122.8|15121.8|15120.9|15119.9|102
1628865970000|2021-08-13 14:46:10|15122.2|15121.2|15123.2|15122.2|15123.9|15122.9|15121.8|15120.8|123
1628865980000|2021-08-13 14:46:20|15123.1|15122.1|15123.8|15122.8|15124.1|15123.1|15122.7|15121.7|108
1628865990000|2021-08-13 14:46:30|15123.9|15122.9|15126.3|15125.3|15127.4|15126.4|15123.9|15122.9|278
1628866000000|2021-08-13 14:46:40|15126.2|15125.2|15130.4|15129.4|15130.7|15129.7|15125.9|15124.9|404
1628866010000|2021-08-13 14:46:50|15130.6|15129.6|15130.7|15129.7|15131.7|15130.7|15129.4|15128.4|286
1628866020000|2021-08-13 14:47:00|15131.2|15130.2|15130.7|15129.7|15131.9|15130.9|15130.6|15129.6|214
1628866030000|2021-08-13 14:47:10|15130.8|15129.8|15130.1|15129.1|15131.2|15130.2|15128.9|15127.9|159
1628866040000|2021-08-13 14:47:20|15130.2|15129.2|15128.7|15127.7|15130.8|15129.8|15126.8|15125.8|214
1628866050000|2021-08-13 14:47:30|15128.8|15127.8|15128.1|15127.1|15129.1|15128.1|15127.4|15126.4|99
1628866060000|2021-08-13 14:47:40|15128.2|15127.2|15128.7|15127.7|15128.9|15127.9|15127.4|15126.4|105
1628866070000|2021-08-13 14:47:50|15128.6|15127.6|15128.8|15127.8|15128.9|15127.9|15127.2|15126.2|131
1628866080000|2021-08-13 14:48:00|15128.9|15127.9|15129.7|15128.7|15130.2|15129.2|15128.6|15127.6|268
1628866090000|2021-08-13 14:48:10|15129.6|15128.6|15130.7|15129.7|15131.2|15130.2|15129.4|15128.4|123
1628866100000|2021-08-13 14:48:20|15130.8|15129.8|15130.3|15129.3|15131.4|15130.4|15129.9|15128.9|126
1628866110000|2021-08-13 14:48:30|15130.2|15129.2|15129.1|15128.1|15130.8|15129.8|15128.2|15127.2|124
1628866120000|2021-08-13 14:48:40|15129.2|15128.2|15129.9|15128.9|15130.1|15129.1|15128.9|15127.9|44
1628866130000|2021-08-13 14:48:50|15129.8|15128.8|15129.6|15128.6|15130.1|15129.1|15128.6|15127.6|99
1628866140000|2021-08-13 14:49:00|15129.4|15128.4|15129.8|15128.8|15130.2|15129.2|15129.2|15128.2|50
1628866150000|2021-08-13 14:49:10|15129.9|15128.9|15130.7|15129.7|15131.1|15130.1|15129.9|15128.9|70
1628866160000|2021-08-13 14:49:20|15130.6|15129.6|15128.9|15127.9|15130.6|15129.6|15128.2|15127.2|99
1628866170000|2021-08-13 14:49:30|15128.8|15127.8|15128.8|15127.8|15128.9|15127.9|15128.3|15127.3|67
1628866180000|2021-08-13 14:49:40|15128.7|15127.7|15127.4|15126.4|15128.9|15127.9|15127.3|15126.3|97
1628866190000|2021-08-13 14:49:50|15127.3|15126.3|15127.8|15126.8|15128.1|15127.1|15126.3|15125.3|184
1628866200000|2021-08-13 14:50:00|15128.1|15127.1|15128.1|15127.1|15129.3|15128.3|15127.9|15126.9|96
1628866210000|2021-08-13 14:50:10|15127.8|15126.8|15126.3|15125.3|15129.3|15128.3|15126.3|15125.3|131
1628866220000|2021-08-13 14:50:20|15126.4|15125.4|15123.3|15122.3|15127.4|15126.4|15122.8|15121.8|339
1628866230000|2021-08-13 14:50:30|15123.4|15122.4|15123.1|15122.1|15123.6|15122.6|15121.9|15120.9|233
1628866240000|2021-08-13 14:50:40|15123.2|15122.2|15122.4|15121.4|15124.2|15123.2|15122.3|15121.3|108
1628866250000|2021-08-13 14:50:50|15122.3|15121.3|15121.2|15120.2|15122.3|15121.3|15120.7|15119.7|175
1628866260000|2021-08-13 14:51:00|15121.3|15120.3|15120.9|15119.9|15121.8|15120.8|15120.6|15119.6|117
1628866270000|2021-08-13 14:51:10|15121.1|15120.1|15120.3|15119.3|15121.8|15120.8|15120.2|15119.2|138
1628866280000|2021-08-13 14:51:20|15120.2|15119.2|15121.7|15120.7|15122.8|15121.8|15119.7|15118.7|157
1628866290000|2021-08-13 14:51:30|15121.4|15120.4|15119.8|15118.8|15121.7|15120.7|15119.6|15118.6|105
1628866300000|2021-08-13 14:51:40|15119.7|15118.7|15120.9|15119.9|15121.8|15120.8|15119.4|15118.4|146
1628866310000|2021-08-13 14:51:50|15120.8|15119.8|15121.1|15120.1|15122.4|15121.4|15120.7|15119.7|68
1628866320000|2021-08-13 14:52:00|15121.2|15120.2|15121.1|15120.1|15123.1|15122.1|15120.8|15119.8|170
1628866330000|2021-08-13 14:52:10|15120.9|15119.9|15121.3|15120.3|15122.2|15121.2|15120.3|15119.3|83
1628866340000|2021-08-13 14:52:20|15121.2|15120.2|15123.4|15122.4|15123.4|15122.4|15120.6|15119.6|90
1628866350000|2021-08-13 14:52:30|15123.2|15122.2|15125.1|15124.1|15125.2|15124.2|15123.1|15122.1|182
1628866360000|2021-08-13 14:52:40|15125.2|15124.2|15124.8|15123.8|15125.7|15124.7|15124.1|15123.1|134
1628866370000|2021-08-13 14:52:50|15124.9|15123.9|15122.9|15121.9|15125.1|15124.1|15122.3|15121.3|138
1628866380000|2021-08-13 14:53:00|15122.8|15121.8|15120.8|15119.8|15123.1|15122.1|15120.7|15119.7|90
1628866390000|2021-08-13 14:53:10|15120.7|15119.7|15121.1|15120.1|15121.4|15120.4|15120.1|15119.1|134
1628866400000|2021-08-13 14:53:20|15121.2|15120.2|15119.2|15118.2|15121.3|15120.3|15118.4|15117.4|162
1628866410000|2021-08-13 14:53:30|15119.3|15118.3|15118.7|15117.7|15120.2|15119.2|15118.4|15117.4|106
1628866420000|2021-08-13 14:53:40|15118.8|15117.8|15119.8|15118.8|15119.9|15118.9|15118.2|15117.2|179
1628866430000|2021-08-13 14:53:50|15119.9|15118.9|15121.1|15120.1|15121.8|15120.8|15119.9|15118.9|119
1628866440000|2021-08-13 14:54:00|15121.2|15120.2|15120.1|15119.1|15122.3|15121.3|15120.1|15119.1|100
1628866450000|2021-08-13 14:54:10|15119.9|15118.9|15121.8|15120.8|15122.3|15121.3|15119.8|15118.8|87
1628866460000|2021-08-13 14:54:20|15121.9|15120.9|15121.1|15120.1|15122.1|15121.1|15120.6|15119.6|45
1628866470000|2021-08-13 14:54:30|15121.2|15120.2|15118.8|15117.8|15121.2|15120.2|15118.7|15117.7|95
1628866480000|2021-08-13 14:54:40|15118.7|15117.7|15119.7|15118.7|15121.1|15120.1|15118.4|15117.4|118
1628866490000|2021-08-13 14:54:50|15119.8|15118.8|15119.6|15118.6|15119.8|15118.8|15118.7|15117.7|99
1628866500000|2021-08-13 14:55:00|15119.7|15118.7|15118.6|15117.6|15120.7|15119.7|15118.4|15117.4|105
1628866510000|2021-08-13 14:55:10|15118.7|15117.7|15117.9|15116.9|15118.9|15117.9|15117.9|15116.9|90
1628866520000|2021-08-13 14:55:20|15117.8|15116.8|15120.7|15119.7|15120.9|15119.9|15117.8|15116.8|201
1628866530000|2021-08-13 14:55:30|15120.8|15119.8|15121.4|15120.4|15121.4|15120.4|15119.1|15118.1|131
1628866540000|2021-08-13 14:55:40|15121.6|15120.6|15121.6|15120.6|15121.9|15120.9|15120.6|15119.6|135
1628866550000|2021-08-13 14:55:50|15121.4|15120.4|15120.6|15119.6|15121.9|15120.9|15120.2|15119.2|86
1628866560000|2021-08-13 14:56:00|15120.7|15119.7|15120.1|15119.1|15121.9|15120.9|15119.9|15118.9|100
1628866570000|2021-08-13 14:56:10|15120.2|15119.2|15117.1|15116.1|15120.2|15119.2|15116.2|15115.2|252
1628866580000|2021-08-13 14:56:20|15116.9|15115.9|15120.8|15119.8|15120.8|15119.8|15116.9|15115.9|172
1628866590000|2021-08-13 14:56:30|15120.7|15119.7|15121.9|15120.9|15121.9|15120.9|15120.6|15119.6|211
1628866600000|2021-08-13 14:56:40|15121.8|15120.8|15119.7|15118.7|15121.8|15120.8|15119.7|15118.7|70
1628866610000|2021-08-13 14:56:50|15119.8|15118.8|15121.4|15120.4|15121.4|15120.4|15119.7|15118.7|41
1628866620000|2021-08-13 14:57:00|15121.2|15120.2|15122.2|15121.2|15122.6|15121.6|15121.2|15120.2|151
1628866630000|2021-08-13 14:57:10|15122.3|15121.3|15120.9|15119.9|15122.7|15121.7|15120.9|15119.9|118
1628866640000|2021-08-13 14:57:20|15121.1|15120.1|15122.1|15121.1|15122.1|15121.1|15120.8|15119.8|76
1628866650000|2021-08-13 14:57:30|15122.2|15121.2|15119.8|15118.8|15122.2|15121.2|15119.8|15118.8|65
1628866660000|2021-08-13 14:57:40|15119.9|15118.9|15120.2|15119.2|15121.6|15120.6|15119.6|15118.6|115
1628866670000|2021-08-13 14:57:50|15120.1|15119.1|15120.3|15119.3|15121.6|15120.6|15119.4|15118.4|80
1628866680000|2021-08-13 14:58:00|15120.1|15119.1|15121.2|15120.2|15121.4|15120.4|15119.3|15118.3|84
1628866690000|2021-08-13 14:58:10|15121.3|15120.3|15120.6|15119.6|15122.4|15121.4|15120.6|15119.6|119
1628866700000|2021-08-13 14:58:20|15120.7|15119.7|15121.3|15120.3|15121.7|15120.7|15120.2|15119.2|73
1628866710000|2021-08-13 14:58:30|15120.7|15119.7|15120.3|15119.3|15120.9|15119.9|15120.3|15119.3|65
1628866720000|2021-08-13 14:58:40|15120.2|15119.2|15120.2|15119.2|15120.4|15119.4|15118.9|15117.9|132
1628866730000|2021-08-13 14:58:50|15120.1|15119.1|15120.1|15119.1|15121.4|15120.4|15119.9|15118.9|66
1628866740000|2021-08-13 14:59:00|15119.9|15118.9|15121.3|15120.3|15121.9|15120.9|15118.9|15117.9|67
1628866750000|2021-08-13 14:59:10|15121.4|15120.4|15122.7|15121.7|15123.2|15122.2|15121.1|15120.1|113
1628866760000|2021-08-13 14:59:20|15122.8|15121.8|15125.9|15124.9|15126.4|15125.4|15122.6|15121.6|230
1628866770000|2021-08-13 14:59:30|15126.2|15125.2|15125.1|15124.1|15126.6|15125.6|15124.7|15123.7|199
1628866780000|2021-08-13 14:59:40|15125.2|15124.2|15122.2|15121.2|15125.2|15124.2|15122.2|15121.2|156
1628866790000|2021-08-13 14:59:50|15122.3|15121.3|15123.1|15122.1|15123.3|15122.3|15122.1|15121.1|100
1628866800000|2021-08-13 15:00:00|15122.9|15121.9|15121.1|15120.1|15124.2|15123.2|15121.1|15120.1|205
1628866810000|2021-08-13 15:00:10|15121.2|15120.2|15122.8|15121.8|15123.1|15122.1|15120.4|15119.4|216
1628866820000|2021-08-13 15:00:20|15122.7|15121.7|15124.1|15123.1|15124.2|15123.2|15122.6|15121.6|65
1628866830000|2021-08-13 15:00:30|15123.9|15122.9|15125.7|15124.7|15125.7|15124.7|15123.9|15122.9|90
1628866840000|2021-08-13 15:00:40|15125.6|15124.6|15126.9|15125.9|15128.2|15127.2|15125.3|15124.3|235
1628866850000|2021-08-13 15:00:50|15127.1|15126.1|15124.9|15123.9|15127.2|15126.2|15124.8|15123.8|113
1628866860000|2021-08-13 15:01:00|15125.1|15124.1|15128.8|15127.8|15129.1|15128.1|15125.1|15124.1|160
1628866870000|2021-08-13 15:01:10|15128.7|15127.7|15130.7|15129.7|15130.9|15129.9|15127.9|15126.9|280
1628866880000|2021-08-13 15:01:20|15130.6|15129.6|15129.4|15128.4|15130.6|15129.6|15128.6|15127.6|148
1628866890000|2021-08-13 15:01:30|15129.2|15128.2|15131.7|15130.7|15131.7|15130.7|15129.1|15128.1|204
1628866900000|2021-08-13 15:01:40|15131.6|15130.6|15131.1|15130.1|15131.7|15130.7|15130.2|15129.2|226
1628866910000|2021-08-13 15:01:50|15131.2|15130.2|15130.9|15129.9|15132.9|15131.9|15130.6|15129.6|335
1628866920000|2021-08-13 15:02:00|15130.8|15129.8|15131.9|15130.9|15132.6|15131.6|15130.6|15129.6|146
1628866930000|2021-08-13 15:02:10|15131.8|15130.8|15130.6|15129.6|15132.1|15131.1|15130.4|15129.4|156
1628866940000|2021-08-13 15:02:20|15130.4|15129.4|15129.8|15128.8|15130.7|15129.7|15129.4|15128.4|118
1628866950000|2021-08-13 15:02:30|15129.9|15128.9|15128.6|15127.6|15129.9|15128.9|15128.3|15127.3|128
1628866960000|2021-08-13 15:02:40|15128.7|15127.7|15130.3|15129.3|15130.3|15129.3|15128.6|15127.6|105
1628866970000|2021-08-13 15:02:50|15130.2|15129.2|15134.6|15133.6|15135.2|15134.2|15129.9|15128.9|378
1628866980000|2021-08-13 15:03:00|15134.8|15133.8|15133.1|15132.1|15134.8|15133.8|15132.7|15131.7|245
1628866990000|2021-08-13 15:03:10|15133.2|15132.2|15132.4|15131.4|15133.2|15132.2|15131.8|15130.8|127
1628867000000|2021-08-13 15:03:20|15132.3|15131.3|15132.6|15131.6|15132.6|15131.6|15131.9|15130.9|38
1628867010000|2021-08-13 15:03:30|15132.4|15131.4|15131.9|15130.9|15132.7|15131.7|15131.8|15130.8|81
1628867020000|2021-08-13 15:03:40|15131.7|15130.7|15130.8|15129.8|15131.8|15130.8|15130.8|15129.8|154
1628867030000|2021-08-13 15:03:50|15130.9|15129.9|15129.4|15128.4|15131.1|15130.1|15129.2|15128.2|146
1628867040000|2021-08-13 15:04:00|15129.3|15128.3|15129.7|15128.7|15130.6|15129.6|15128.7|15127.7|146
1628867050000|2021-08-13 15:04:10|15129.6|15128.6|15130.4|15129.4|15131.1|15130.1|15129.6|15128.6|62
1628867060000|2021-08-13 15:04:20|15130.6|15129.6|15130.6|15129.6|15131.3|15130.3|15130.3|15129.3|88
1628867070000|2021-08-13 15:04:30|15130.7|15129.7|15130.1|15129.1|15130.8|15129.8|15129.9|15128.9|48
1628867080000|2021-08-13 15:04:40|15129.9|15128.9|15132.6|15131.6|15132.8|15131.8|15129.9|15128.9|147
1628867090000|2021-08-13 15:04:50|15132.7|15131.7|15133.1|15132.1|15133.1|15132.1|15131.7|15130.7|158
1628867100000|2021-08-13 15:05:00|15133.2|15132.2|15132.9|15131.9|15133.4|15132.4|15131.7|15130.7|147
1628867110000|2021-08-13 15:05:10|15132.8|15131.8|15133.8|15132.8|15134.6|15133.6|15132.4|15131.4|128
1628867120000|2021-08-13 15:05:20|15133.9|15132.9|15131.2|15130.2|15133.9|15132.9|15130.9|15129.9|140
1628867130000|2021-08-13 15:05:30|15131.1|15130.1|15130.6|15129.6|15132.2|15131.2|15130.4|15129.4|141
1628867140000|2021-08-13 15:05:40|15130.4|15129.4|15130.6|15129.6|15131.2|15130.2|15130.2|15129.2|81
1628867150000|2021-08-13 15:05:50|15130.7|15129.7|15130.3|15129.3|15131.2|15130.2|15129.8|15128.8|87
1628867160000|2021-08-13 15:06:00|15130.2|15129.2|15130.4|15129.4|15130.7|15129.7|15129.1|15128.1|98
1628867170000|2021-08-13 15:06:10|15130.3|15129.3|15128.7|15127.7|15131.2|15130.2|15128.7|15127.7|71
1628867180000|2021-08-13 15:06:20|15128.3|15127.3|15123.1|15122.1|15128.7|15127.7|15123.1|15122.1|501
1628867190000|2021-08-13 15:06:30|15122.9|15121.9|15122.4|15121.4|15124.6|15123.6|15122.1|15121.1|258
1628867200000|2021-08-13 15:06:40|15122.2|15121.2|15118.8|15117.8|15123.2|15122.2|15118.3|15117.3|316
1628867210000|2021-08-13 15:06:50|15118.7|15117.7|15116.9|15115.9|15119.4|15118.4|15116.8|15115.8|311
1628867220000|2021-08-13 15:07:00|15117.1|15116.1|15115.1|15114.1|15117.1|15116.1|15113.1|15112.1|624
1628867230000|2021-08-13 15:07:10|15115.2|15114.2|15119.2|15118.2|15119.6|15118.6|15115.2|15114.2|266
1628867240000|2021-08-13 15:07:20|15119.3|15118.3|15119.3|15118.3|15120.9|15119.9|15118.6|15117.6|266
1628867250000|2021-08-13 15:07:30|15119.4|15118.4|15118.9|15117.9|15120.1|15119.1|15118.3|15117.3|183
1628867260000|2021-08-13 15:07:40|15119.1|15118.1|15119.4|15118.4|15120.4|15119.4|15118.8|15117.8|110
1628867270000|2021-08-13 15:07:50|15119.3|15118.3|15120.6|15119.6|15121.1|15120.1|15119.1|15118.1|80
1628867280000|2021-08-13 15:08:00|15120.7|15119.7|15119.8|15118.8|15121.4|15120.4|15118.2|15117.2|158
1628867290000|2021-08-13 15:08:10|15119.9|15118.9|15120.9|15119.9|15121.1|15120.1|15119.8|15118.8|114
1628867300000|2021-08-13 15:08:20|15120.8|15119.8|15119.9|15118.9|15121.2|15120.2|15118.8|15117.8|131
1628867310000|2021-08-13 15:08:30|15119.8|15118.8|15119.3|15118.3|15119.8|15118.8|15118.2|15117.2|62
1628867320000|2021-08-13 15:08:40|15119.4|15118.4|15121.9|15120.9|15121.9|15120.9|15119.3|15118.3|131
1628867330000|2021-08-13 15:08:50|15121.8|15120.8|15122.4|15121.4|15122.9|15121.9|15120.8|15119.8|166
1628867340000|2021-08-13 15:09:00|15122.6|15121.6|15122.9|15121.9|15123.2|15122.2|15121.6|15120.6|166
1628867350000|2021-08-13 15:09:10|15122.6|15121.6|15123.1|15122.1|15123.6|15122.6|15121.8|15120.8|82
1628867360000|2021-08-13 15:09:20|15123.2|15122.2|15121.8|15120.8|15123.2|15122.2|15120.7|15119.7|128
1628867370000|2021-08-13 15:09:30|15121.7|15120.7|15121.8|15120.8|15122.2|15121.2|15121.1|15120.1|58
1628867380000|2021-08-13 15:09:40|15121.7|15120.7|15121.4|15120.4|15122.3|15121.3|15120.4|15119.4|74
1628867390000|2021-08-13 15:09:50|15121.3|15120.3|15121.7|15120.7|15122.1|15121.1|15120.4|15119.4|73
1628867400000|2021-08-13 15:10:00|15121.6|15120.6|15120.7|15119.7|15122.9|15121.9|15120.7|15119.7|181
1628867410000|2021-08-13 15:10:10|15120.6|15119.6|15121.3|15120.3|15122.2|15121.2|15120.2|15119.2|99
1628867420000|2021-08-13 15:10:20|15121.4|15120.4|15119.2|15118.2|15121.9|15120.9|15118.7|15117.7|99
1628867430000|2021-08-13 15:10:30|15119.6|15118.6|15118.8|15117.8|15121.1|15120.1|15118.4|15117.4|99
1628867440000|2021-08-13 15:10:40|15118.9|15117.9|15118.6|15117.6|15120.3|15119.3|15118.6|15117.6|71
1628867450000|2021-08-13 15:10:50|15118.4|15117.4|15118.4|15117.4|15118.9|15117.9|15117.9|15116.9|99
1628867460000|2021-08-13 15:11:00|15118.6|15117.6|15120.3|15119.3|15120.7|15119.7|15118.6|15117.6|130
1628867470000|2021-08-13 15:11:10|15120.4|15119.4|15120.6|15119.6|15121.3|15120.3|15119.9|15118.9|98
1628867480000|2021-08-13 15:11:20|15120.7|15119.7|15120.2|15119.2|15121.1|15120.1|15119.4|15118.4|72
1628867490000|2021-08-13 15:11:30|15120.3|15119.3|15120.4|15119.4|15121.4|15120.4|15119.4|15118.4|63
1628867500000|2021-08-13 15:11:40|15120.7|15119.7|15120.6|15119.6|15121.3|15120.3|15119.2|15118.2|39
1628867510000|2021-08-13 15:11:50|15120.4|15119.4|15121.7|15120.7|15121.9|15120.9|15119.1|15118.1|112
1628867520000|2021-08-13 15:12:00|15121.6|15120.6|15120.8|15119.8|15122.2|15121.2|15120.4|15119.4|111
1628867530000|2021-08-13 15:12:10|15120.9|15119.9|15121.3|15120.3|15121.8|15120.8|15120.1|15119.1|114
1628867540000|2021-08-13 15:12:20|15121.2|15120.2|15123.4|15122.4|15123.8|15122.8|15121.1|15120.1|212
1628867550000|2021-08-13 15:12:30|15123.3|15122.3|15121.6|15120.6|15123.6|15122.6|15121.2|15120.2|88
1628867560000|2021-08-13 15:12:40|15121.3|15120.3|15120.6|15119.6|15122.2|15121.2|15120.6|15119.6|57
1628867570000|2021-08-13 15:12:50|15120.8|15119.8|15121.8|15120.8|15122.1|15121.1|15120.4|15119.4|54
1628867580000|2021-08-13 15:13:00|15121.6|15120.6|15123.1|15122.1|15123.1|15122.1|15121.6|15120.6|53
1628867590000|2021-08-13 15:13:10|15123.2|15122.2|15124.3|15123.3|15124.7|15123.7|15122.7|15121.7|147
1628867600000|2021-08-13 15:13:20|15124.4|15123.4|15124.8|15123.8|15125.2|15124.2|15123.8|15122.8|100
1628867610000|2021-08-13 15:13:30|15124.9|15123.9|15123.2|15122.2|15124.9|15123.9|15123.1|15122.1|79
1628867620000|2021-08-13 15:13:40|15123.1|15122.1|15123.8|15122.8|15124.1|15123.1|15122.4|15121.4|41
1628867630000|2021-08-13 15:13:50|15123.7|15122.7|15122.6|15121.6|15123.7|15122.7|15121.8|15120.8|83
1628867640000|2021-08-13 15:14:00|15122.4|15121.4|15121.6|15120.6|15122.4|15121.4|15121.2|15120.2|81
1628867650000|2021-08-13 15:14:10|15121.8|15120.8|15121.4|15120.4|15121.8|15120.8|15119.3|15118.3|192
1628867660000|2021-08-13 15:14:20|15121.3|15120.3|15120.1|15119.1|15121.4|15120.4|15120.1|15119.1|51
1628867670000|2021-08-13 15:14:30|15120.2|15119.2|15119.4|15118.4|15121.3|15120.3|15119.1|15118.1|94
1628867680000|2021-08-13 15:14:40|15119.6|15118.6|15120.9|15119.9|15121.4|15120.4|15119.2|15118.2|72
1628867690000|2021-08-13 15:14:50|15120.8|15119.8|15121.1|15120.1|15122.2|15121.2|15120.7|15119.7|87
1628867700000|2021-08-13 15:15:00|15121.2|15120.2|15124.4|15123.4|15124.8|15123.8|15121.2|15120.2|215
1628867710000|2021-08-13 15:15:10|15124.6|15123.6|15123.8|15122.8|15124.8|15123.8|15123.7|15122.7|136
1628867720000|2021-08-13 15:15:20|15123.7|15122.7|15121.1|15120.1|15123.9|15122.9|15120.7|15119.7|131
1628867730000|2021-08-13 15:15:30|15120.9|15119.9|15117.9|15116.9|15120.9|15119.9|15117.4|15116.4|278
1628867740000|2021-08-13 15:15:40|15118.3|15117.3|15119.2|15118.2|15120.1|15119.1|15117.2|15116.2|216
1628867750000|2021-08-13 15:15:50|15119.3|15118.3|15118.2|15117.2|15119.4|15118.4|15117.4|15116.4|91
1628867760000|2021-08-13 15:16:00|15118.3|15117.3|15117.9|15116.9|15119.4|15118.4|15116.7|15115.7|257
1628867770000|2021-08-13 15:16:10|15117.8|15116.8|15117.9|15116.9|15118.1|15117.1|15116.4|15115.4|145
1628867780000|2021-08-13 15:16:20|15118.1|15117.1|15117.1|15116.1|15119.2|15118.2|15116.7|15115.7|116
1628867790000|2021-08-13 15:16:30|15116.9|15115.9|15117.9|15116.9|15118.7|15117.7|15116.9|15115.9|51
1628867800000|2021-08-13 15:16:40|15118.1|15117.1|15115.3|15114.3|15118.2|15117.2|15114.8|15113.8|285
1628867810000|2021-08-13 15:16:50|15115.2|15114.2|15114.9|15113.9|15115.6|15114.6|15114.7|15113.7|73
1628867820000|2021-08-13 15:17:00|15114.7|15113.7|15114.7|15113.7|15115.2|15114.2|15114.4|15113.4|101
1628867830000|2021-08-13 15:17:10|15114.8|15113.8|15114.6|15113.6|15115.8|15114.8|15114.4|15113.4|88
1628867840000|2021-08-13 15:17:20|15114.4|15113.4|15114.2|15113.2|15115.2|15114.2|15114.1|15113.1|114
1628867850000|2021-08-13 15:17:30|15114.3|15113.3|15114.6|15113.6|15115.1|15114.1|15114.1|15113.1|85
1628867860000|2021-08-13 15:17:40|15114.4|15113.4|15115.8|15114.8|15115.8|15114.8|15113.9|15112.9|135
1628867870000|2021-08-13 15:17:50|15116.1|15115.1|15114.7|15113.7|15116.4|15115.4|15114.6|15113.6|313
1628867880000|2021-08-13 15:18:00|15115.1|15114.1|15114.1|15113.1|15115.1|15114.1|15113.8|15112.8|232
1628867890000|2021-08-13 15:18:10|15113.9|15112.9|15113.3|15112.3|15114.2|15113.2|15113.1|15112.1|130
1628867900000|2021-08-13 15:18:20|15113.2|15112.2|15111.4|15110.4|15113.4|15112.4|15111.3|15110.3|342
1628867910000|2021-08-13 15:18:30|15111.6|15110.6|15113.1|15112.1|15113.9|15112.9|15111.4|15110.4|188
1628867920000|2021-08-13 15:18:40|15112.9|15111.9|15112.7|15111.7|15114.4|15113.4|15112.3|15111.3|107
1628867930000|2021-08-13 15:18:50|15112.8|15111.8|15114.6|15113.6|15115.2|15114.2|15112.8|15111.8|121
1628867940000|2021-08-13 15:19:00|15114.4|15113.4|15114.1|15113.1|15114.9|15113.9|15113.9|15112.9|63
1628867950000|2021-08-13 15:19:10|15113.9|15112.9|15115.4|15114.4|15115.6|15114.6|15113.1|15112.1|171
1628867960000|2021-08-13 15:19:20|15115.3|15114.3|15115.2|15114.2|15116.2|15115.2|15114.4|15113.4|90
1628867970000|2021-08-13 15:19:30|15115.3|15114.3|15114.1|15113.1|15115.7|15114.7|15113.7|15112.7|117
1628867980000|2021-08-13 15:19:40|15114.2|15113.2|15114.1|15113.1|15115.1|15114.1|15113.6|15112.6|75
1628867990000|2021-08-13 15:19:50|15113.9|15112.9|15112.3|15111.3|15114.1|15113.1|15112.3|15111.3|119
1628868000000|2021-08-13 15:20:00|15112.8|15111.8|15110.6|15109.6|15113.1|15112.1|15110.3|15109.3|308
1628868010000|2021-08-13 15:20:10|15110.7|15109.7|15111.2|15110.2|15111.9|15110.9|15110.7|15109.7|128
1628868020000|2021-08-13 15:20:20|15111.1|15110.1|15109.7|15108.7|15111.7|15110.7|15109.4|15108.4|193
1628868030000|2021-08-13 15:20:30|15109.6|15108.6|15109.1|15108.1|15109.6|15108.6|15108.1|15107.1|384
1628868040000|2021-08-13 15:20:40|15109.4|15108.4|15110.2|15109.2|15110.3|15109.3|15108.4|15107.4|161
1628868050000|2021-08-13 15:20:50|15110.3|15109.3|15111.9|15110.9|15112.4|15111.4|15110.2|15109.2|157
1628868060000|2021-08-13 15:21:00|15112.1|15111.1|15111.4|15110.4|15113.9|15112.9|15111.4|15110.4|236
1628868070000|2021-08-13 15:21:10|15111.3|15110.3|15112.7|15111.7|15113.3|15112.3|15111.3|15110.3|128
1628868080000|2021-08-13 15:21:20|15112.8|15111.8|15111.9|15110.9|15112.9|15111.9|15111.8|15110.8|97
1628868090000|2021-08-13 15:21:30|15112.1|15111.1|15111.2|15110.2|15112.8|15111.8|15110.9|15109.9|138
1628868100000|2021-08-13 15:21:40|15111.3|15110.3|15112.8|15111.8|15113.6|15112.6|15111.2|15110.2|91
1628868110000|2021-08-13 15:21:50|15112.7|15111.7|15113.2|15112.2|15113.7|15112.7|15111.6|15110.6|64
1628868120000|2021-08-13 15:22:00|15112.9|15111.9|15112.6|15111.6|15113.8|15112.8|15112.4|15111.4|80
1628868130000|2021-08-13 15:22:10|15112.4|15111.4|15113.2|15112.2|15113.4|15112.4|15112.3|15111.3|92
1628868140000|2021-08-13 15:22:20|15113.1|15112.1|15116.2|15115.2|15116.3|15115.3|15112.9|15111.9|226
1628868150000|2021-08-13 15:22:30|15116.3|15115.3|15117.3|15116.3|15118.1|15117.1|15116.1|15115.1|261
1628868160000|2021-08-13 15:22:40|15117.2|15116.2|15116.1|15115.1|15117.6|15116.6|15115.9|15114.9|94
1628868170000|2021-08-13 15:22:50|15115.9|15114.9|15116.2|15115.2|15116.6|15115.6|15115.7|15114.7|50
1628868180000|2021-08-13 15:23:00|15116.3|15115.3|15115.1|15114.1|15116.6|15115.6|15114.9|15113.9|112
1628868190000|2021-08-13 15:23:10|15114.9|15113.9|15116.4|15115.4|15116.7|15115.7|15114.9|15113.9|66
1628868200000|2021-08-13 15:23:20|15116.3|15115.3|15116.1|15115.1|15116.9|15115.9|15115.7|15114.7|70
1628868210000|2021-08-13 15:23:30|15116.2|15115.2|15115.6|15114.6|15116.4|15115.4|15115.2|15114.2|50
1628868220000|2021-08-13 15:23:40|15115.7|15114.7|15116.6|15115.6|15116.7|15115.7|15115.4|15114.4|48
1628868230000|2021-08-13 15:23:50|15116.4|15115.4|15116.4|15115.4|15116.9|15115.9|15116.1|15115.1|75
1628868240000|2021-08-13 15:24:00|15116.2|15115.2|15116.1|15115.1|15116.4|15115.4|15115.4|15114.4|66
1628868250000|2021-08-13 15:24:10|15116.2|15115.2|15115.8|15114.8|15116.2|15115.2|15115.4|15114.4|53
1628868260000|2021-08-13 15:24:20|15115.9|15114.9|15117.7|15116.7|15118.2|15117.2|15115.8|15114.8|156
1628868270000|2021-08-13 15:24:30|15117.8|15116.8|15117.1|15116.1|15117.8|15116.8|15116.7|15115.7|96
1628868280000|2021-08-13 15:24:40|15117.2|15116.2|15115.7|15114.7|15117.2|15116.2|15115.4|15114.4|78
1628868290000|2021-08-13 15:24:50|15115.6|15114.6|15113.8|15112.8|15115.8|15114.8|15113.4|15112.4|146
1628868300000|2021-08-13 15:25:00|15113.7|15112.7|15113.2|15112.2|15114.2|15113.2|15112.7|15111.7|137
1628868310000|2021-08-13 15:25:10|15112.8|15111.8|15113.6|15112.6|15113.6|15112.6|15111.9|15110.9|142
1628868320000|2021-08-13 15:25:20|15113.4|15112.4|15113.4|15112.4|15114.4|15113.4|15112.7|15111.7|107
1628868330000|2021-08-13 15:25:30|15113.3|15112.3|15112.9|15111.9|15113.8|15112.8|15112.4|15111.4|45
1628868340000|2021-08-13 15:25:40|15113.1|15112.1|15114.4|15113.4|15115.4|15114.4|15112.8|15111.8|66
1628868350000|2021-08-13 15:25:50|15114.7|15113.7|15113.2|15112.2|15114.7|15113.7|15112.8|15111.8|68
1628868360000|2021-08-13 15:26:00|15113.3|15112.3|15113.1|15112.1|15114.1|15113.1|15113.1|15112.1|43
1628868370000|2021-08-13 15:26:10|15112.9|15111.9|15112.2|15111.2|15113.3|15112.3|15112.1|15111.1|66
1628868380000|2021-08-13 15:26:20|15112.1|15111.1|15113.7|15112.7|15113.7|15112.7|15111.2|15110.2|137
1628868390000|2021-08-13 15:26:30|15113.8|15112.8|15113.3|15112.3|15114.1|15113.1|15112.4|15111.4|42
1628868400000|2021-08-13 15:26:40|15113.2|15112.2|15113.7|15112.7|15113.7|15112.7|15112.1|15111.1|50
1628868410000|2021-08-13 15:26:50|15113.8|15112.8|15112.7|15111.7|15114.1|15113.1|15112.7|15111.7|45
1628868420000|2021-08-13 15:27:00|15112.6|15111.6|15113.8|15112.8|15114.2|15113.2|15111.9|15110.9|51
1628868430000|2021-08-13 15:27:10|15113.9|15112.9|15113.2|15112.2|15114.7|15113.7|15113.1|15112.1|57
1628868440000|2021-08-13 15:27:20|15113.3|15112.3|15113.6|15112.6|15114.1|15113.1|15113.2|15112.2|39
1628868450000|2021-08-13 15:27:30|15113.7|15112.7|15114.4|15113.4|15115.2|15114.2|15113.7|15112.7|86
1628868460000|2021-08-13 15:27:40|15114.6|15113.6|15114.8|15113.8|15114.9|15113.9|15114.1|15113.1|72
1628868470000|2021-08-13 15:27:50|15114.7|15113.7|15114.3|15113.3|15115.2|15114.2|15114.3|15113.3|47
1628868480000|2021-08-13 15:28:00|15114.2|15113.2|15114.6|15113.6|15115.9|15114.9|15113.7|15112.7|100
1628868490000|2021-08-13 15:28:10|15114.8|15113.8|15114.3|15113.3|15114.8|15113.8|15113.9|15112.9|56
1628868500000|2021-08-13 15:28:20|15114.2|15113.2|15114.9|15113.9|15116.2|15115.2|15113.8|15112.8|84
1628868510000|2021-08-13 15:28:30|15115.1|15114.1|15114.8|15113.8|15115.2|15114.2|15114.3|15113.3|43
1628868520000|2021-08-13 15:28:40|15114.9|15113.9|15115.4|15114.4|15116.2|15115.2|15114.8|15113.8|58
1628868530000|2021-08-13 15:28:50|15115.9|15114.9|15117.4|15116.4|15117.4|15116.4|15115.9|15114.9|94
1628868540000|2021-08-13 15:29:00|15117.9|15116.9|15117.3|15116.3|15119.2|15118.2|15116.9|15115.9|202
1628868550000|2021-08-13 15:29:10|15117.4|15116.4|15117.2|15116.2|15117.7|15116.7|15116.6|15115.6|55
1628868560000|2021-08-13 15:29:20|15117.3|15116.3|15117.3|15116.3|15117.7|15116.7|15116.2|15115.2|72
1628868570000|2021-08-13 15:29:30|15117.4|15116.4|15118.2|15117.2|15118.7|15117.7|15117.2|15116.2|66
1628868580000|2021-08-13 15:29:40|15118.4|15117.4|15119.2|15118.2|15119.6|15118.6|15118.3|15117.3|146
1628868590000|2021-08-13 15:29:50|15119.3|15118.3|15119.8|15118.8|15119.9|15118.9|15118.8|15117.8|124
1628868600000|2021-08-13 15:30:00|15119.9|15118.9|15118.1|15117.1|15120.7|15119.7|15118.1|15117.1|158
1628868610000|2021-08-13 15:30:10|15118.2|15117.2|15115.9|15114.9|15118.4|15117.4|15115.7|15114.7|139
1628868620000|2021-08-13 15:30:20|15115.8|15114.8|15115.1|15114.1|15116.1|15115.1|15114.7|15113.7|120
1628868630000|2021-08-13 15:30:30|15115.2|15114.2|15116.7|15115.7|15116.8|15115.8|15114.9|15113.9|70
1628868640000|2021-08-13 15:30:40|15116.6|15115.6|15117.1|15116.1|15117.4|15116.4|15116.2|15115.2|45
1628868650000|2021-08-13 15:30:50|15117.3|15116.3|15117.3|15116.3|15117.4|15116.4|15116.6|15115.6|35
1628868660000|2021-08-13 15:31:00|15117.2|15116.2|15116.9|15115.9|15117.7|15116.7|15116.4|15115.4|82
1628868670000|2021-08-13 15:31:10|15116.8|15115.8|15116.9|15115.9|15117.4|15116.4|15116.4|15115.4|63
1628868680000|2021-08-13 15:31:20|15117.1|15116.1|15117.8|15116.8|15117.9|15116.9|15116.8|15115.8|39
1628868690000|2021-08-13 15:31:30|15117.7|15116.7|15116.3|15115.3|15117.7|15116.7|15115.6|15114.6|85
1628868700000|2021-08-13 15:31:40|15116.4|15115.4|15116.2|15115.2|15116.7|15115.7|15115.9|15114.9|31
1628868710000|2021-08-13 15:31:50|15116.3|15115.3|15116.4|15115.4|15116.7|15115.7|15116.2|15115.2|23
1628868720000|2021-08-13 15:32:00|15116.2|15115.2|15116.9|15115.9|15118.2|15117.2|15116.2|15115.2|73
1628868730000|2021-08-13 15:32:10|15117.1|15116.1|15117.2|15116.2|15117.4|15116.4|15115.9|15114.9|57
1628868740000|2021-08-13 15:32:20|15117.1|15116.1|15116.4|15115.4|15117.7|15116.7|15116.1|15115.1|56
1628868750000|2021-08-13 15:32:30|15116.6|15115.6|15117.2|15116.2|15117.2|15116.2|15116.4|15115.4|15
1628868760000|2021-08-13 15:32:40|15117.1|15116.1|15116.4|15115.4|15117.7|15116.7|15116.4|15115.4|45
1628868770000|2021-08-13 15:32:50|15116.3|15115.3|15115.9|15114.9|15116.3|15115.3|15115.1|15114.1|105
1628868780000|2021-08-13 15:33:00|15116.1|15115.1|15116.7|15115.7|15116.7|15115.7|15115.7|15114.7|31
1628868790000|2021-08-13 15:33:10|15116.6|15115.6|15115.7|15114.7|15117.1|15116.1|15115.7|15114.7|48
1628868800000|2021-08-13 15:33:20|15115.6|15114.6|15116.4|15115.4|15116.6|15115.6|15115.3|15114.3|80
1628868810000|2021-08-13 15:33:30|15116.3|15115.3|15116.3|15115.3|15116.7|15115.7|15116.1|15115.1|41
1628868820000|2021-08-13 15:33:40|15116.4|15115.4|15116.6|15115.6|15116.9|15115.9|15115.9|15114.9|51
1628868830000|2021-08-13 15:33:50|15116.7|15115.7|15116.7|15115.7|15117.6|15116.6|15116.3|15115.3|48
1628868840000|2021-08-13 15:34:00|15116.9|15115.9|15117.2|15116.2|15118.4|15117.4|15116.9|15115.9|116
1628868850000|2021-08-13 15:34:10|15117.4|15116.4|15117.7|15116.7|15117.8|15116.8|15117.1|15116.1|45
1628868860000|2021-08-13 15:34:20|15117.8|15116.8|15117.7|15116.7|15117.8|15116.8|15116.9|15115.9|65
1628868870000|2021-08-13 15:34:30|15117.9|15116.9|15116.7|15115.7|15117.9|15116.9|15116.3|15115.3|43
1628868880000|2021-08-13 15:34:40|15116.6|15115.6|15115.1|15114.1|15117.1|15116.1|15114.9|15113.9|131
1628868890000|2021-08-13 15:34:50|15115.2|15114.2|15115.3|15114.3|15115.8|15114.8|15114.9|15113.9|77
1628868900000|2021-08-13 15:35:00|15115.2|15114.2|15113.2|15112.2|15115.4|15114.4|15112.4|15111.4|195
1628868910000|2021-08-13 15:35:10|15112.9|15111.9|15113.4|15112.4|15113.7|15112.7|15112.4|15111.4|93
1628868920000|2021-08-13 15:35:20|15113.6|15112.6|15114.4|15113.4|15115.2|15114.2|15113.6|15112.6|102
1628868930000|2021-08-13 15:35:30|15114.3|15113.3|15114.1|15113.1|15114.3|15113.3|15112.9|15111.9|93
1628868940000|2021-08-13 15:35:40|15114.2|15113.2|15116.2|15115.2|15116.4|15115.4|15114.1|15113.1|148
1628868950000|2021-08-13 15:35:50|15116.3|15115.3|15117.1|15116.1|15117.2|15116.2|15116.2|15115.2|96
1628868960000|2021-08-13 15:36:00|15117.2|15116.2|15115.9|15114.9|15117.4|15116.4|15115.7|15114.7|102
1628868970000|2021-08-13 15:36:10|15116.1|15115.1|15115.9|15114.9|15116.2|15115.2|15115.2|15114.2|44
1628868980000|2021-08-13 15:36:20|15116.1|15115.1|15118.1|15117.1|15118.7|15117.7|15116.1|15115.1|140
1628868990000|2021-08-13 15:36:30|15118.2|15117.2|15118.1|15117.1|15118.4|15117.4|15117.8|15116.8|57
1628869000000|2021-08-13 15:36:40|15118.2|15117.2|15118.6|15117.6|15118.8|15117.8|15118.2|15117.2|65
1628869010000|2021-08-13 15:36:50|15118.4|15117.4|15118.4|15117.4|15119.4|15118.4|15118.4|15117.4|62
1628869020000|2021-08-13 15:37:00|15118.6|15117.6|15118.6|15117.6|15119.2|15118.2|15118.3|15117.3|76
1628869030000|2021-08-13 15:37:10|15118.7|15117.7|15117.9|15116.9|15118.7|15117.7|15116.9|15115.9|125
1628869040000|2021-08-13 15:37:20|15118.1|15117.1|15118.6|15117.6|15118.6|15117.6|15117.7|15116.7|33
1628869050000|2021-08-13 15:37:30|15118.7|15117.7|15118.2|15117.2|15119.3|15118.3|15117.9|15116.9|71
1628869060000|2021-08-13 15:37:40|15118.1|15117.1|15117.3|15116.3|15118.2|15117.2|15116.9|15115.9|42
1628869070000|2021-08-13 15:37:50|15117.2|15116.2|15116.6|15115.6|15117.3|15116.3|15116.1|15115.1|112
1628869080000|2021-08-13 15:38:00|15116.7|15115.7|15116.2|15115.2|15117.7|15116.7|15116.2|15115.2|42
1628869090000|2021-08-13 15:38:10|15116.3|15115.3|15115.8|15114.8|15116.4|15115.4|15115.7|15114.7|34
1628869100000|2021-08-13 15:38:20|15115.9|15114.9|15114.4|15113.4|15115.9|15114.9|15114.3|15113.3|96
1628869110000|2021-08-13 15:38:30|15114.6|15113.6|15113.9|15112.9|15114.6|15113.6|15113.4|15112.4|91
1628869120000|2021-08-13 15:38:40|15113.8|15112.8|15112.9|15111.9|15113.9|15112.9|15112.8|15111.8|80
1628869130000|2021-08-13 15:38:50|15112.7|15111.7|15111.6|15110.6|15113.3|15112.3|15111.6|15110.6|234
1628869140000|2021-08-13 15:39:00|15111.7|15110.7|15111.7|15110.7|15112.4|15111.4|15109.8|15108.8|202
1628869150000|2021-08-13 15:39:10|15111.6|15110.6|15111.4|15110.4|15112.1|15111.1|15111.2|15110.2|44
1628869160000|2021-08-13 15:39:20|15111.6|15110.6|15113.3|15112.3|15113.6|15112.6|15111.4|15110.4|97
1628869170000|2021-08-13 15:39:30|15113.2|15112.2|15111.8|15110.8|15113.4|15112.4|15111.8|15110.8|46
1628869180000|2021-08-13 15:39:40|15111.9|15110.9|15112.6|15111.6|15113.2|15112.2|15111.7|15110.7|44
1628869190000|2021-08-13 15:39:50|15112.4|15111.4|15112.8|15111.8|15112.9|15111.9|15112.1|15111.1|42
1628869200000|2021-08-13 15:40:00|15112.9|15111.9|15110.9|15109.9|15113.2|15112.2|15110.9|15109.9|60
1628869210000|2021-08-13 15:40:10|15110.7|15109.7|15110.8|15109.8|15110.9|15109.9|15109.9|15108.9|172
1628869220000|2021-08-13 15:40:20|15110.9|15109.9|15113.7|15112.7|15113.7|15112.7|15110.9|15109.9|169
1628869230000|2021-08-13 15:40:30|15113.6|15112.6|15113.7|15112.7|15114.2|15113.2|15112.9|15111.9|104
1628869240000|2021-08-13 15:40:40|15113.8|15112.8|15114.1|15113.1|15114.4|15113.4|15113.4|15112.4|50
1628869250000|2021-08-13 15:40:50|15113.9|15112.9|15114.9|15113.9|15114.9|15113.9|15113.7|15112.7|53
1628869260000|2021-08-13 15:41:00|15115.1|15114.1|15115.4|15114.4|15115.9|15114.9|15114.8|15113.8|154
1628869270000|2021-08-13 15:41:10|15115.6|15114.6|15117.4|15116.4|15117.9|15116.9|15115.6|15114.6|200
1628869280000|2021-08-13 15:41:20|15117.6|15116.6|15118.6|15117.6|15118.7|15117.7|15117.1|15116.1|143
1628869290000|2021-08-13 15:41:30|15118.4|15117.4|15117.8|15116.8|15118.8|15117.8|15117.6|15116.6|141
1628869300000|2021-08-13 15:41:40|15117.7|15116.7|15117.6|15116.6|15118.7|15117.7|15117.4|15116.4|79
1628869310000|2021-08-13 15:41:50|15117.4|15116.4|15117.6|15116.6|15117.8|15116.8|15116.7|15115.7|44
1628869320000|2021-08-13 15:42:00|15117.7|15116.7|15118.9|15117.9|15119.6|15118.6|15117.7|15116.7|167
1628869330000|2021-08-13 15:42:10|15118.8|15117.8|15119.3|15118.3|15119.9|15118.9|15118.8|15117.8|80
1628869340000|2021-08-13 15:42:20|15119.4|15118.4|15117.7|15116.7|15119.4|15118.4|15117.3|15116.3|60
1628869350000|2021-08-13 15:42:30|15117.6|15116.6|15116.4|15115.4|15117.7|15116.7|15116.1|15115.1|71
1628869360000|2021-08-13 15:42:40|15116.3|15115.3|15116.3|15115.3|15116.4|15115.4|15115.8|15114.8|37
1628869370000|2021-08-13 15:42:50|15116.2|15115.2|15116.8|15115.8|15116.8|15115.8|15116.1|15115.1|57
1628869380000|2021-08-13 15:43:00|15116.9|15115.9|15117.1|15116.1|15117.4|15116.4|15115.9|15114.9|89
1628869390000|2021-08-13 15:43:10|15116.9|15115.9|15116.8|15115.8|15117.7|15116.7|15116.3|15115.3|78
1628869400000|2021-08-13 15:43:20|15116.9|15115.9|15118.7|15117.7|15118.7|15117.7|15116.4|15115.4|75
1628869410000|2021-08-13 15:43:30|15118.6|15117.6|15118.1|15117.1|15118.8|15117.8|15117.9|15116.9|86
1628869420000|2021-08-13 15:43:40|15117.9|15116.9|15117.3|15116.3|15117.9|15116.9|15116.8|15115.8|31
1628869430000|2021-08-13 15:43:50|15117.2|15116.2|15116.7|15115.7|15117.2|15116.2|15115.4|15114.4|78
1628869440000|2021-08-13 15:44:00|15116.8|15115.8|15114.8|15113.8|15116.8|15115.8|15114.2|15113.2|98
1628869450000|2021-08-13 15:44:10|15114.9|15113.9|15114.4|15113.4|15114.9|15113.9|15113.3|15112.3|152
1628869460000|2021-08-13 15:44:20|15114.6|15113.6|15113.9|15112.9|15114.9|15113.9|15113.6|15112.6|76
1628869470000|2021-08-13 15:44:30|15114.2|15113.2|15115.2|15114.2|15115.3|15114.3|15114.1|15113.1|129
1628869480000|2021-08-13 15:44:40|15114.9|15113.9|15114.8|15113.8|15115.2|15114.2|15114.6|15113.6|38
1628869490000|2021-08-13 15:44:50|15114.7|15113.7|15115.4|15114.4|15115.8|15114.8|15114.2|15113.2|24
1628869500000|2021-08-13 15:45:00|15115.2|15114.2|15115.6|15114.6|15116.3|15115.3|15114.4|15113.4|59
1628869510000|2021-08-13 15:45:10|15115.4|15114.4|15114.7|15113.7|15115.7|15114.7|15114.7|15113.7|63
1628869520000|2021-08-13 15:45:20|15114.9|15113.9|15114.7|15113.7|15115.1|15114.1|15114.4|15113.4|36
1628869530000|2021-08-13 15:45:30|15114.9|15113.9|15115.9|15114.9|15116.2|15115.2|15114.8|15113.8|81
1628869540000|2021-08-13 15:45:40|15115.8|15114.8|15115.3|15114.3|15116.1|15115.1|15115.1|15114.1|42
1628869550000|2021-08-13 15:45:50|15115.4|15114.4|15115.3|15114.3|15115.9|15114.9|15114.9|15113.9|14
1628869560000|2021-08-13 15:46:00|15115.4|15114.4|15115.6|15114.6|15117.2|15116.2|15115.3|15114.3|77
1628869570000|2021-08-13 15:46:10|15115.7|15114.7|15114.8|15113.8|15115.7|15114.7|15114.3|15113.3|58
1628869580000|2021-08-13 15:46:20|15114.9|15113.9|15113.7|15112.7|15114.9|15113.9|15113.2|15112.2|147
1628869590000|2021-08-13 15:46:30|15113.9|15112.9|15113.7|15112.7|15113.9|15112.9|15113.2|15112.2|105
1628869600000|2021-08-13 15:46:40|15113.4|15112.4|15112.6|15111.6|15113.9|15112.9|15112.4|15111.4|112
1628869610000|2021-08-13 15:46:50|15112.7|15111.7|15111.4|15110.4|15113.4|15112.4|15111.4|15110.4|113
1628869620000|2021-08-13 15:47:00|15111.6|15110.6|15111.6|15110.6|15111.6|15110.6|15110.1|15109.1|270
1628869630000|2021-08-13 15:47:10|15111.4|15110.4|15110.9|15109.9|15111.8|15110.8|15110.7|15109.7|64
1628869640000|2021-08-13 15:47:20|15110.7|15109.7|15110.7|15109.7|15111.3|15110.3|15110.2|15109.2|130
1628869650000|2021-08-13 15:47:30|15110.6|15109.6|15112.8|15111.8|15112.9|15111.9|15110.3|15109.3|134
1628869660000|2021-08-13 15:47:40|15112.7|15111.7|15112.2|15111.2|15112.9|15111.9|15111.4|15110.4|76
1628869670000|2021-08-13 15:47:50|15112.1|15111.1|15110.7|15109.7|15112.2|15111.2|15110.7|15109.7|85
1628869680000|2021-08-13 15:48:00|15110.4|15109.4|15111.4|15110.4|15111.7|15110.7|15110.4|15109.4|79
1628869690000|2021-08-13 15:48:10|15111.3|15110.3|15110.4|15109.4|15111.3|15110.3|15109.9|15108.9|60
1628869700000|2021-08-13 15:48:20|15110.3|15109.3|15109.9|15108.9|15110.4|15109.4|15109.8|15108.8|48
1628869710000|2021-08-13 15:48:30|15109.8|15108.8|15111.6|15110.6|15111.6|15110.6|15109.7|15108.7|53
1628869720000|2021-08-13 15:48:40|15111.7|15110.7|15110.2|15109.2|15112.1|15111.1|15110.2|15109.2|42
1628869730000|2021-08-13 15:48:50|15110.3|15109.3|15110.2|15109.2|15110.4|15109.4|15109.7|15108.7|64
1628869740000|2021-08-13 15:49:00|15110.1|15109.1|15111.6|15110.6|15111.8|15110.8|15110.1|15109.1|112
1628869750000|2021-08-13 15:49:10|15111.7|15110.7|15111.6|15110.6|15112.1|15111.1|15111.3|15110.3|39
1628869760000|2021-08-13 15:49:20|15111.4|15110.4|15111.2|15110.2|15111.9|15110.9|15110.9|15109.9|66
1628869770000|2021-08-13 15:49:30|15111.3|15110.3|15109.2|15108.2|15111.7|15110.7|15109.1|15108.1|140
1628869780000|2021-08-13 15:49:40|15108.8|15107.8|15109.2|15108.2|15109.4|15108.4|15108.8|15107.8|97
1628869790000|2021-08-13 15:49:50|15109.4|15108.4|15108.6|15107.6|15109.7|15108.7|15108.2|15107.2|153
1628869800000|2021-08-13 15:50:00|15108.7|15107.7|15106.7|15105.7|15109.7|15108.7|15106.7|15105.7|247
1628869810000|2021-08-13 15:50:10|15106.6|15105.6|15107.3|15106.3|15107.4|15106.4|15105.9|15104.9|242
1628869820000|2021-08-13 15:50:20|15107.4|15106.4|15107.3|15106.3|15108.2|15107.2|15107.3|15106.3|127
1628869830000|2021-08-13 15:50:30|15107.4|15106.4|15107.1|15106.1|15108.2|15107.2|15106.9|15105.9|63
1628869840000|2021-08-13 15:50:40|15106.9|15105.9|15109.3|15108.3|15109.9|15108.9|15106.8|15105.8|108
1628869850000|2021-08-13 15:50:50|15109.4|15108.4|15112.1|15111.1|15113.2|15112.2|15109.4|15108.4|257
1628869860000|2021-08-13 15:51:00|15111.9|15110.9|15112.1|15111.1|15112.4|15111.4|15111.3|15110.3|61
1628869870000|2021-08-13 15:51:10|15112.2|15111.2|15110.8|15109.8|15112.3|15111.3|15110.8|15109.8|100
1628869880000|2021-08-13 15:51:20|15110.7|15109.7|15108.8|15107.8|15111.6|15110.6|15108.8|15107.8|96
1628869890000|2021-08-13 15:51:30|15108.7|15107.7|15108.1|15107.1|15108.7|15107.7|15107.7|15106.7|90
1628869900000|2021-08-13 15:51:40|15108.2|15107.2|15107.4|15106.4|15108.7|15107.7|15107.3|15106.3|65
1628869910000|2021-08-13 15:51:50|15107.6|15106.6|15108.6|15107.6|15108.8|15107.8|15107.3|15106.3|89
1628869920000|2021-08-13 15:52:00|15108.4|15107.4|15109.3|15108.3|15109.7|15108.7|15108.3|15107.3|88
1628869930000|2021-08-13 15:52:10|15109.2|15108.2|15108.7|15107.7|15109.3|15108.3|15107.9|15106.9|111
1628869940000|2021-08-13 15:52:20|15108.8|15107.8|15110.7|15109.7|15110.8|15109.8|15108.7|15107.7|51
1628869950000|2021-08-13 15:52:30|15110.8|15109.8|15112.2|15111.2|15112.4|15111.4|15110.8|15109.8|83
1628869960000|2021-08-13 15:52:40|15112.3|15111.3|15111.9|15110.9|15112.3|15111.3|15111.4|15110.4|80
1628869970000|2021-08-13 15:52:50|15111.8|15110.8|15110.8|15109.8|15111.8|15110.8|15110.6|15109.6|43
1628869980000|2021-08-13 15:53:00|15110.9|15109.9|15110.4|15109.4|15111.8|15110.8|15110.3|15109.3|64
1628869990000|2021-08-13 15:53:10|15109.8|15108.8|15109.4|15108.4|15110.2|15109.2|15109.2|15108.2|73
1628870000000|2021-08-13 15:53:20|15109.6|15108.6|15109.6|15108.6|15110.2|15109.2|15109.3|15108.3|29
1628870010000|2021-08-13 15:53:30|15109.7|15108.7|15110.6|15109.6|15110.8|15109.8|15108.9|15107.9|184
1628870020000|2021-08-13 15:53:40|15110.4|15109.4|15110.3|15109.3|15110.9|15109.9|15109.9|15108.9|20
1628870030000|2021-08-13 15:53:50|15110.4|15109.4|15110.9|15109.9|15111.1|15110.1|15110.1|15109.1|38
1628870040000|2021-08-13 15:54:00|15111.1|15110.1|15110.8|15109.8|15111.4|15110.4|15110.4|15109.4|38
1628870050000|2021-08-13 15:54:10|15110.9|15109.9|15110.2|15109.2|15110.9|15109.9|15109.3|15108.3|39
1628870060000|2021-08-13 15:54:20|15110.1|15109.1|15109.7|15108.7|15110.4|15109.4|15109.4|15108.4|23
1628870070000|2021-08-13 15:54:30|15109.8|15108.8|15110.1|15109.1|15110.2|15109.2|15109.3|15108.3|22
1628870080000|2021-08-13 15:54:40|15109.9|15108.9|15110.6|15109.6|15110.8|15109.8|15109.9|15108.9|21
1628870090000|2021-08-13 15:54:50|15110.4|15109.4|15109.2|15108.2|15110.7|15109.7|15109.2|15108.2|37
1628870100000|2021-08-13 15:55:00|15108.9|15107.9|15110.3|15109.3|15110.8|15109.8|15108.8|15107.8|104
1628870110000|2021-08-13 15:55:10|15110.2|15109.2|15108.9|15107.9|15110.6|15109.6|15108.4|15107.4|68
1628870120000|2021-08-13 15:55:20|15108.7|15107.7|15109.4|15108.4|15109.7|15108.7|15108.4|15107.4|66
1628870130000|2021-08-13 15:55:30|15109.3|15108.3|15107.6|15106.6|15109.6|15108.6|15107.4|15106.4|78
1628870140000|2021-08-13 15:55:40|15107.7|15106.7|15108.2|15107.2|15108.7|15107.7|15107.7|15106.7|32
1628870150000|2021-08-13 15:55:50|15107.9|15106.9|15109.6|15108.6|15110.4|15109.4|15107.9|15106.9|50
1628870160000|2021-08-13 15:56:00|15109.4|15108.4|15110.9|15109.9|15111.3|15110.3|15109.2|15108.2|100
1628870170000|2021-08-13 15:56:10|15110.7|15109.7|15108.2|15107.2|15110.8|15109.8|15108.1|15107.1|54
1628870180000|2021-08-13 15:56:20|15108.1|15107.1|15107.4|15106.4|15108.8|15107.8|15107.4|15106.4|34
1628870190000|2021-08-13 15:56:30|15107.6|15106.6|15108.3|15107.3|15108.3|15107.3|15106.9|15105.9|86
1628870200000|2021-08-13 15:56:40|15108.1|15107.1|15108.7|15107.7|15108.8|15107.8|15107.6|15106.6|61
1628870210000|2021-08-13 15:56:50|15108.8|15107.8|15108.7|15107.7|15109.4|15108.4|15108.4|15107.4|52
1628870220000|2021-08-13 15:57:00|15108.8|15107.8|15109.3|15108.3|15109.9|15108.9|15108.7|15107.7|40
1628870230000|2021-08-13 15:57:10|15109.2|15108.2|15109.4|15108.4|15109.6|15108.6|15108.4|15107.4|28
1628870240000|2021-08-13 15:57:20|15109.2|15108.2|15108.3|15107.3|15109.3|15108.3|15107.7|15106.7|80
1628870250000|2021-08-13 15:57:30|15108.2|15107.2|15108.6|15107.6|15108.8|15107.8|15108.1|15107.1|31
1628870260000|2021-08-13 15:57:40|15108.7|15107.7|15107.4|15106.4|15108.7|15107.7|15107.4|15106.4|53
1628870270000|2021-08-13 15:57:50|15107.3|15106.3|15106.4|15105.4|15107.3|15106.3|15106.1|15105.1|112
1628870280000|2021-08-13 15:58:00|15106.6|15105.6|15106.2|15105.2|15106.9|15105.9|15106.2|15105.2|51
1628870290000|2021-08-13 15:58:10|15106.3|15105.3|15103.1|15102.1|15106.3|15105.3|15102.8|15101.8|481
1628870300000|2021-08-13 15:58:20|15102.9|15101.9|15102.8|15101.8|15103.7|15102.7|15102.6|15101.6|228
1628870310000|2021-08-13 15:58:30|15102.9|15101.9|15103.8|15102.8|15105.2|15104.2|15102.7|15101.7|199
1628870320000|2021-08-13 15:58:40|15103.9|15102.9|15106.7|15105.7|15106.9|15105.9|15103.8|15102.8|170
1628870330000|2021-08-13 15:58:50|15106.9|15105.9|15107.3|15106.3|15107.6|15106.6|15106.4|15105.4|160
1628870340000|2021-08-13 15:59:00|15107.2|15106.2|15107.1|15106.1|15107.4|15106.4|15106.2|15105.2|62
1628870350000|2021-08-13 15:59:10|15107.2|15106.2|15108.4|15107.4|15108.8|15107.8|15107.1|15106.1|144
1628870360000|2021-08-13 15:59:20|15108.6|15107.6|15109.4|15108.4|15109.4|15108.4|15108.4|15107.4|117
1628870370000|2021-08-13 15:59:30|15109.2|15108.2|15108.3|15107.3|15109.4|15108.4|15108.2|15107.2|50
1628870380000|2021-08-13 15:59:40|15108.4|15107.4|15109.1|15108.1|15109.3|15108.3|15108.2|15107.2|83
1628870390000|2021-08-13 15:59:50|15109.2|15108.2|15108.8|15107.8|15109.8|15108.8|15108.7|15107.7|80
1628870400000|2021-08-13 16:00:00|15108.9|15107.9|15108.7|15107.7|15109.6|15108.6|15107.6|15106.6|117
1628870410000|2021-08-13 16:00:10|15108.6|15107.6|15109.7|15108.7|15109.8|15108.8|15107.9|15106.9|91
1628870420000|2021-08-13 16:00:20|15109.6|15108.6|15109.1|15108.1|15109.9|15108.9|15108.9|15107.9|115
1628870430000|2021-08-13 16:00:30|15108.9|15107.9|15108.4|15107.4|15109.2|15108.2|15107.7|15106.7|98
1628870440000|2021-08-13 16:00:40|15108.6|15107.6|15110.4|15109.4|15110.7|15109.7|15108.3|15107.3|103
1628870450000|2021-08-13 16:00:50|15110.6|15109.6|15111.9|15110.9|15111.9|15110.9|15110.3|15109.3|108
1628870460000|2021-08-13 16:01:00|15111.8|15110.8|15112.7|15111.7|15112.7|15111.7|15111.4|15110.4|204
1628870470000|2021-08-13 16:01:10|15112.8|15111.8|15115.2|15114.2|15115.4|15114.4|15112.7|15111.7|410
1628870480000|2021-08-13 16:01:20|15115.3|15114.3|15114.8|15113.8|15115.3|15114.3|15114.4|15113.4|140
1628870490000|2021-08-13 16:01:30|15114.9|15113.9|15115.7|15114.7|15115.7|15114.7|15114.8|15113.8|95
1628870500000|2021-08-13 16:01:40|15115.8|15114.8|15115.4|15114.4|15116.7|15115.7|15115.2|15114.2|117
1628870510000|2021-08-13 16:01:50|15115.8|15114.8|15115.3|15114.3|15115.8|15114.8|15115.1|15114.1|97
1628870520000|2021-08-13 16:02:00|15115.4|15114.4|15114.7|15113.7|15115.7|15114.7|15114.4|15113.4|124
1628870530000|2021-08-13 16:02:10|15114.8|15113.8|15114.4|15113.4|15115.4|15114.4|15114.4|15113.4|53
1628870540000|2021-08-13 16:02:20|15114.3|15113.3|15114.4|15113.4|15114.9|15113.9|15113.9|15112.9|69
1628870550000|2021-08-13 16:02:30|15114.2|15113.2|15114.3|15113.3|15114.6|15113.6|15113.7|15112.7|54
1628870560000|2021-08-13 16:02:40|15114.2|15113.2|15113.4|15112.4|15114.4|15113.4|15113.2|15112.2|90
1628870570000|2021-08-13 16:02:50|15113.6|15112.6|15114.2|15113.2|15114.2|15113.2|15113.2|15112.2|98
1628870580000|2021-08-13 16:03:00|15114.1|15113.1|15113.4|15112.4|15114.4|15113.4|15113.4|15112.4|43
1628870590000|2021-08-13 16:03:10|15113.6|15112.6|15114.8|15113.8|15115.6|15114.6|15113.2|15112.2|165
1628870600000|2021-08-13 16:03:20|15114.7|15113.7|15114.8|15113.8|15115.6|15114.6|15114.4|15113.4|57
1628870610000|2021-08-13 16:03:30|15114.9|15113.9|15113.7|15112.7|15114.9|15113.9|15113.7|15112.7|45
1628870620000|2021-08-13 16:03:40|15113.8|15112.8|15114.4|15113.4|15114.7|15113.7|15113.4|15112.4|31
1628870630000|2021-08-13 16:03:50|15114.6|15113.6|15114.4|15113.4|15114.7|15113.7|15113.8|15112.8|53
1628870640000|2021-08-13 16:04:00|15114.3|15113.3|15114.3|15113.3|15114.7|15113.7|15114.1|15113.1|21
1628870650000|2021-08-13 16:04:10|15114.2|15113.2|15114.3|15113.3|15114.7|15113.7|15113.9|15112.9|47
1628870660000|2021-08-13 16:04:20|15114.4|15113.4|15112.9|15111.9|15114.4|15113.4|15112.8|15111.8|55
1628870670000|2021-08-13 16:04:30|15112.8|15111.8|15113.3|15112.3|15113.7|15112.7|15112.7|15111.7|39
1628870680000|2021-08-13 16:04:40|15113.4|15112.4|15112.9|15111.9|15113.4|15112.4|15112.6|15111.6|73
1628870690000|2021-08-13 16:04:50|15113.1|15112.1|15114.7|15113.7|15114.9|15113.9|15113.1|15112.1|118
1628870700000|2021-08-13 16:05:00|15114.9|15113.9|15114.7|15113.7|15115.1|15114.1|15114.4|15113.4|86
1628870710000|2021-08-13 16:05:10|15114.8|15113.8|15114.4|15113.4|15114.9|15113.9|15113.7|15112.7|72
1628870720000|2021-08-13 16:05:20|15114.6|15113.6|15116.6|15115.6|15116.8|15115.8|15114.4|15113.4|188
1628870730000|2021-08-13 16:05:30|15116.4|15115.4|15115.9|15114.9|15116.6|15115.6|15115.2|15114.2|71
1628870740000|2021-08-13 16:05:40|15115.8|15114.8|15115.3|15114.3|15115.8|15114.8|15114.9|15113.9|47
1628870750000|2021-08-13 16:05:50|15115.4|15114.4|15115.9|15114.9|15115.9|15114.9|15114.9|15113.9|38
1628870760000|2021-08-13 16:06:00|15115.8|15114.8|15115.6|15114.6|15116.4|15115.4|15115.3|15114.3|60
1628870770000|2021-08-13 16:06:10|15115.7|15114.7|15116.7|15115.7|15116.9|15115.9|15115.2|15114.2|69
1628870780000|2021-08-13 16:06:20|15116.8|15115.8|15116.4|15115.4|15116.8|15115.8|15115.8|15114.8|42
1628870790000|2021-08-13 16:06:30|15116.6|15115.6|15118.2|15117.2|15118.3|15117.3|15116.2|15115.2|212
1628870800000|2021-08-13 16:06:40|15118.3|15117.3|15117.3|15116.3|15118.7|15117.7|15117.2|15116.2|98
1628870810000|2021-08-13 16:06:50|15117.4|15116.4|15118.6|15117.6|15118.6|15117.6|15117.4|15116.4|64
1628870820000|2021-08-13 16:07:00|15118.7|15117.7|15118.1|15117.1|15118.7|15117.7|15117.8|15116.8|37
1628870830000|2021-08-13 16:07:10|15118.2|15117.2|15119.4|15118.4|15119.4|15118.4|15117.8|15116.8|75
1628870840000|2021-08-13 16:07:20|15119.2|15118.2|15119.8|15118.8|15119.8|15118.8|15118.4|15117.4|82
1628870850000|2021-08-13 16:07:30|15119.9|15118.9|15119.8|15118.8|15119.9|15118.9|15118.9|15117.9|58
1628870860000|2021-08-13 16:07:40|15119.9|15118.9|15119.3|15118.3|15119.9|15118.9|15118.9|15117.9|85
1628870870000|2021-08-13 16:07:50|15119.4|15118.4|15119.7|15118.7|15119.8|15118.8|15118.9|15117.9|43
1628870880000|2021-08-13 16:08:00|15119.9|15118.9|15120.9|15119.9|15120.9|15119.9|15119.8|15118.8|210
1628870890000|2021-08-13 16:08:10|15121.4|15120.4|15121.4|15120.4|15121.4|15120.4|15120.7|15119.7|135
1628870900000|2021-08-13 16:08:20|15121.7|15120.7|15120.9|15119.9|15121.9|15120.9|15120.9|15119.9|164
1628870910000|2021-08-13 16:08:30|15121.1|15120.1|15122.4|15121.4|15122.4|15121.4|15121.1|15120.1|96
1628870920000|2021-08-13 16:08:40|15122.3|15121.3|15122.7|15121.7|15122.9|15121.9|15122.2|15121.2|46
1628870930000|2021-08-13 16:08:50|15122.6|15121.6|15121.9|15120.9|15122.6|15121.6|15121.2|15120.2|84
1628870940000|2021-08-13 16:09:00|15121.8|15120.8|15121.4|15120.4|15121.9|15120.9|15120.8|15119.8|137
1628870950000|2021-08-13 16:09:10|15121.2|15120.2|15120.9|15119.9|15121.7|15120.7|15120.7|15119.7|81
1628870960000|2021-08-13 16:09:20|15121.1|15120.1|15121.2|15120.2|15121.3|15120.3|15120.4|15119.4|50
1628870970000|2021-08-13 16:09:30|15121.1|15120.1|15121.4|15120.4|15121.7|15120.7|15121.1|15120.1|140
1628870980000|2021-08-13 16:09:40|15121.3|15120.3|15121.2|15120.2|15121.7|15120.7|15121.2|15120.2|81
1628870990000|2021-08-13 16:09:50|15121.1|15120.1|15120.9|15119.9|15121.2|15120.2|15120.7|15119.7|54
1628871000000|2021-08-13 16:10:00|15121.4|15120.4|15122.3|15121.3|15122.4|15121.4|15121.4|15120.4|174
1628871010000|2021-08-13 16:10:10|15122.2|15121.2|15121.4|15120.4|15122.7|15121.7|15121.4|15120.4|64
1628871020000|2021-08-13 16:10:20|15121.3|15120.3|15121.2|15120.2|15121.9|15120.9|15120.7|15119.7|74
1628871030000|2021-08-13 16:10:30|15121.3|15120.3|15122.1|15121.1|15122.4|15121.4|15121.3|15120.3|45
1628871040000|2021-08-13 16:10:40|15122.2|15121.2|15121.7|15120.7|15122.3|15121.3|15121.6|15120.6|60
1628871050000|2021-08-13 16:10:50|15121.6|15120.6|15121.2|15120.2|15121.6|15120.6|15120.9|15119.9|62
1628871060000|2021-08-13 16:11:00|15121.3|15120.3|15121.3|15120.3|15122.2|15121.2|15121.1|15120.1|71
1628871070000|2021-08-13 16:11:10|15121.4|15120.4|15121.7|15120.7|15121.7|15120.7|15120.2|15119.2|120
1628871080000|2021-08-13 16:11:20|15121.6|15120.6|15121.4|15120.4|15122.4|15121.4|15121.4|15120.4|127
1628871090000|2021-08-13 16:11:30|15121.6|15120.6|15122.1|15121.1|15122.2|15121.2|15121.4|15120.4|64
1628871100000|2021-08-13 16:11:40|15121.9|15120.9|15121.9|15120.9|15122.1|15121.1|15121.4|15120.4|33
1628871110000|2021-08-13 16:11:50|15121.8|15120.8|15122.1|15121.1|15122.2|15121.2|15121.4|15120.4|46
1628871120000|2021-08-13 16:12:00|15121.9|15120.9|15123.2|15122.2|15123.2|15122.2|15121.4|15120.4|123
1628871130000|2021-08-13 16:12:10|15123.1|15122.1|15123.2|15122.2|15123.4|15122.4|15122.9|15121.9|105
1628871140000|2021-08-13 16:12:20|15123.3|15122.3|15122.7|15121.7|15123.9|15122.9|15122.7|15121.7|95
1628871150000|2021-08-13 16:12:30|15122.8|15121.8|15122.8|15121.8|15123.2|15122.2|15122.4|15121.4|40
1628871160000|2021-08-13 16:12:40|15122.9|15121.9|15122.4|15121.4|15123.2|15122.2|15122.2|15121.2|46
1628871170000|2021-08-13 16:12:50|15122.3|15121.3|15121.9|15120.9|15122.4|15121.4|15121.7|15120.7|72
1628871180000|2021-08-13 16:13:00|15121.8|15120.8|15122.1|15121.1|15122.2|15121.2|15121.6|15120.6|94
1628871190000|2021-08-13 16:13:10|15121.9|15120.9|15122.4|15121.4|15122.7|15121.7|15121.8|15120.8|91
1628871200000|2021-08-13 16:13:20|15122.2|15121.2|15121.9|15120.9|15122.6|15121.6|15121.7|15120.7|97
1628871210000|2021-08-13 16:13:30|15122.4|15121.4|15122.2|15121.2|15122.7|15121.7|15121.9|15120.9|36
1628871220000|2021-08-13 16:13:40|15122.1|15121.1|15121.7|15120.7|15122.4|15121.4|15121.4|15120.4|113
1628871230000|2021-08-13 16:13:50|15121.8|15120.8|15121.6|15120.6|15122.4|15121.4|15121.3|15120.3|55
1628871240000|2021-08-13 16:14:00|15121.7|15120.7|15121.7|15120.7|15121.9|15120.9|15121.4|15120.4|44
1628871250000|2021-08-13 16:14:10|15121.8|15120.8|15122.1|15121.1|15122.4|15121.4|15121.7|15120.7|30
1628871260000|2021-08-13 16:14:20|15121.9|15120.9|15121.3|15120.3|15122.2|15121.2|15120.6|15119.6|116
1628871270000|2021-08-13 16:14:30|15121.2|15120.2|15121.6|15120.6|15121.7|15120.7|15121.2|15120.2|29
1628871280000|2021-08-13 16:14:40|15121.7|15120.7|15122.2|15121.2|15122.4|15121.4|15121.7|15120.7|67
1628871290000|2021-08-13 16:14:50|15122.1|15121.1|15120.4|15119.4|15122.1|15121.1|15119.9|15118.9|118
1628871300000|2021-08-13 16:15:00|15120.6|15119.6|15121.3|15120.3|15121.7|15120.7|15120.4|15119.4|111
1628871310000|2021-08-13 16:15:10|15121.4|15120.4|15120.8|15119.8|15121.4|15120.4|15120.6|15119.6|36
1628871320000|2021-08-13 16:15:20|15120.9|15119.9|15120.7|15119.7|15121.4|15120.4|15120.7|15119.7|55
1628871330000|2021-08-13 16:15:30|15120.8|15119.8|15121.3|15120.3|15121.7|15120.7|15120.8|15119.8|48
1628871340000|2021-08-13 16:15:40|15121.4|15120.4|15120.1|15119.1|15121.4|15120.4|15120.1|15119.1|58
1628871350000|2021-08-13 16:15:50|15119.9|15118.9|15119.8|15118.8|15120.4|15119.4|15119.4|15118.4|80
1628871360000|2021-08-13 16:16:00|15119.7|15118.7|15119.7|15118.7|15120.2|15119.2|15119.4|15118.4|71
1628871370000|2021-08-13 16:16:10|15119.8|15118.8|15120.2|15119.2|15120.4|15119.4|15119.7|15118.7|58
1628871380000|2021-08-13 16:16:20|15120.3|15119.3|15121.4|15120.4|15121.7|15120.7|15119.9|15118.9|85
1628871390000|2021-08-13 16:16:30|15121.3|15120.3|15120.2|15119.2|15121.3|15120.3|15119.9|15118.9|68
1628871400000|2021-08-13 16:16:40|15120.3|15119.3|15119.7|15118.7|15120.3|15119.3|15119.7|15118.7|26
1628871410000|2021-08-13 16:16:50|15119.8|15118.8|15119.3|15118.3|15120.2|15119.2|15119.2|15118.2|40
1628871420000|2021-08-13 16:17:00|15119.4|15118.4|15119.1|15118.1|15119.7|15118.7|15119.1|15118.1|89
1628871430000|2021-08-13 16:17:10|15118.8|15117.8|15118.6|15117.6|15119.2|15118.2|15118.6|15117.6|56
1628871440000|2021-08-13 16:17:20|15118.4|15117.4|15118.2|15117.2|15119.2|15118.2|15118.1|15117.1|117
1628871450000|2021-08-13 16:17:30|15118.1|15117.1|15118.4|15117.4|15118.9|15117.9|15118.1|15117.1|67
1628871460000|2021-08-13 16:17:40|15118.3|15117.3|15119.2|15118.2|15119.2|15118.2|15118.3|15117.3|38
1628871470000|2021-08-13 16:17:50|15119.4|15118.4|15119.7|15118.7|15119.9|15118.9|15119.4|15118.4|60
1628871480000|2021-08-13 16:18:00|15119.9|15118.9|15119.9|15118.9|15120.4|15119.4|15119.8|15118.8|55
1628871490000|2021-08-13 16:18:10|15119.7|15118.7|15118.9|15117.9|15119.7|15118.7|15118.9|15117.9|10
1628871500000|2021-08-13 16:18:20|15119.1|15118.1|15118.1|15117.1|15119.1|15118.1|15118.1|15117.1|79
1628871510000|2021-08-13 16:18:30|15117.9|15116.9|15117.4|15116.4|15117.9|15116.9|15117.1|15116.1|88
1628871520000|2021-08-13 16:18:40|15117.6|15116.6|15117.2|15116.2|15117.9|15116.9|15117.2|15116.2|38
1628871530000|2021-08-13 16:18:50|15117.3|15116.3|15117.3|15116.3|15117.4|15116.4|15116.7|15115.7|69
1628871540000|2021-08-13 16:19:00|15117.2|15116.2|15118.1|15117.1|15118.2|15117.2|15117.1|15116.1|42
1628871550000|2021-08-13 16:19:10|15118.2|15117.2|15116.8|15115.8|15118.3|15117.3|15116.8|15115.8|102
1628871560000|2021-08-13 16:19:20|15116.7|15115.7|15116.9|15115.9|15117.2|15116.2|15116.7|15115.7|22
1628871570000|2021-08-13 16:19:30|15117.1|15116.1|15115.3|15114.3|15117.2|15116.2|15115.1|15114.1|206
1628871580000|2021-08-13 16:19:40|15115.2|15114.2|15115.1|15114.1|15115.9|15114.9|15114.8|15113.8|83
1628871590000|2021-08-13 16:19:50|15115.2|15114.2|15112.8|15111.8|15115.2|15114.2|15112.4|15111.4|332
1628871600000|2021-08-13 16:20:00|15112.9|15111.9|15114.4|15113.4|15115.2|15114.2|15112.9|15111.9|152
1628871610000|2021-08-13 16:20:10|15114.2|15113.2|15113.6|15112.6|15114.6|15113.6|15113.6|15112.6|44
1628871620000|2021-08-13 16:20:20|15113.4|15112.4|15113.6|15112.6|15113.8|15112.8|15113.2|15112.2|55
1628871630000|2021-08-13 16:20:30|15113.4|15112.4|15114.4|15113.4|15114.4|15113.4|15113.2|15112.2|58
1628871640000|2021-08-13 16:20:40|15114.3|15113.3|15115.4|15114.4|15115.4|15114.4|15114.1|15113.1|42
1628871650000|2021-08-13 16:20:50|15115.6|15114.6|15113.4|15112.4|15115.7|15114.7|15112.4|15111.4|138
1628871660000|2021-08-13 16:21:00|15113.9|15112.9|15114.6|15113.6|15114.8|15113.8|15113.8|15112.8|46
1628871670000|2021-08-13 16:21:10|15114.8|15113.8|15115.3|15114.3|15115.4|15114.4|15114.6|15113.6|47
1628871680000|2021-08-13 16:21:20|15115.4|15114.4|15115.2|15114.2|15116.2|15115.2|15115.2|15114.2|71
1628871690000|2021-08-13 16:21:30|15115.1|15114.1|15116.2|15115.2|15116.2|15115.2|15114.6|15113.6|29
1628871700000|2021-08-13 16:21:40|15116.3|15115.3|15115.8|15114.8|15116.4|15115.4|15115.7|15114.7|43
1628871710000|2021-08-13 16:21:50|15115.7|15114.7|15115.4|15114.4|15116.1|15115.1|15115.4|15114.4|19
1628871720000|2021-08-13 16:22:00|15115.6|15114.6|15115.7|15114.7|15115.7|15114.7|15115.4|15114.4|27
1628871730000|2021-08-13 16:22:10|15115.8|15114.8|15114.8|15113.8|15116.1|15115.1|15114.2|15113.2|83
1628871740000|2021-08-13 16:22:20|15114.9|15113.9|15115.9|15114.9|15115.9|15114.9|15114.7|15113.7|38
1628871750000|2021-08-13 16:22:30|15115.8|15114.8|15115.3|15114.3|15116.2|15115.2|15115.2|15114.2|30
1628871760000|2021-08-13 16:22:40|15115.6|15114.6|15116.4|15115.4|15116.6|15115.6|15115.6|15114.6|40
1628871770000|2021-08-13 16:22:50|15116.3|15115.3|15116.9|15115.9|15116.9|15115.9|15115.9|15114.9|33
1628871780000|2021-08-13 16:23:00|15116.8|15115.8|15116.7|15115.7|15116.8|15115.8|15116.2|15115.2|28
1628871790000|2021-08-13 16:23:10|15116.6|15115.6|15117.4|15116.4|15117.7|15116.7|15116.6|15115.6|77
1628871800000|2021-08-13 16:23:20|15117.2|15116.2|15116.2|15115.2|15117.2|15116.2|15115.9|15114.9|46
1628871810000|2021-08-13 16:23:30|15115.9|15114.9|15114.9|15113.9|15116.1|15115.1|15114.9|15113.9|55
1628871820000|2021-08-13 16:23:40|15115.1|15114.1|15114.9|15113.9|15115.7|15114.7|15114.7|15113.7|41
1628871830000|2021-08-13 16:23:50|15115.2|15114.2|15114.6|15113.6|15115.4|15114.4|15114.6|15113.6|15
1628871840000|2021-08-13 16:24:00|15114.4|15113.4|15114.2|15113.2|15115.1|15114.1|15113.9|15112.9|67
1628871850000|2021-08-13 16:24:10|15114.1|15113.1|15114.4|15113.4|15114.4|15113.4|15113.7|15112.7|67
1628871860000|2021-08-13 16:24:20|15114.7|15113.7|15113.8|15112.8|15114.7|15113.7|15113.8|15112.8|54
1628871870000|2021-08-13 16:24:30|15113.7|15112.7|15112.3|15111.3|15113.8|15112.8|15112.2|15111.2|166
1628871880000|2021-08-13 16:24:40|15112.4|15111.4|15112.1|15111.1|15112.8|15111.8|15112.1|15111.1|110
1628871890000|2021-08-13 16:24:50|15112.2|15111.2|15113.9|15112.9|15114.4|15113.4|15112.1|15111.1|98
1628871900000|2021-08-13 16:25:00|15113.8|15112.8|15114.8|15113.8|15115.2|15114.2|15113.7|15112.7|120
1628871910000|2021-08-13 16:25:10|15114.9|15113.9|15112.8|15111.8|15115.2|15114.2|15112.8|15111.8|74
1628871920000|2021-08-13 16:25:20|15112.9|15111.9|15112.8|15111.8|15112.9|15111.9|15111.7|15110.7|70
1628871930000|2021-08-13 16:25:30|15112.9|15111.9|15111.6|15110.6|15113.4|15112.4|15111.6|15110.6|54
1628871940000|2021-08-13 16:25:40|15111.7|15110.7|15111.1|15110.1|15111.9|15110.9|15110.6|15109.6|137
1628871950000|2021-08-13 16:25:50|15111.2|15110.2|15111.4|15110.4|15112.6|15111.6|15111.2|15110.2|67
1628871960000|2021-08-13 16:26:00|15111.3|15110.3|15111.1|15110.1|15112.2|15111.2|15110.9|15109.9|92
1628871970000|2021-08-13 16:26:10|15111.2|15110.2|15111.3|15110.3|15111.7|15110.7|15110.9|15109.9|49
1628871980000|2021-08-13 16:26:20|15111.4|15110.4|15111.9|15110.9|15112.7|15111.7|15111.4|15110.4|44
1628871990000|2021-08-13 16:26:30|15112.1|15111.1|15111.7|15110.7|15112.2|15111.2|15111.4|15110.4|45
1628872000000|2021-08-13 16:26:40|15111.4|15110.4|15112.1|15111.1|15112.2|15111.2|15111.4|15110.4|14
1628872010000|2021-08-13 16:26:50|15111.9|15110.9|15112.8|15111.8|15113.2|15112.2|15111.7|15110.7|52
1628872020000|2021-08-13 16:27:00|15112.7|15111.7|15112.8|15111.8|15113.8|15112.8|15112.4|15111.4|91
1628872030000|2021-08-13 16:27:10|15112.7|15111.7|15113.4|15112.4|15113.7|15112.7|15112.7|15111.7|42
1628872040000|2021-08-13 16:27:20|15113.6|15112.6|15114.4|15113.4|15114.4|15113.4|15113.4|15112.4|45
1628872050000|2021-08-13 16:27:30|15114.6|15113.6|15114.6|15113.6|15114.9|15113.9|15113.9|15112.9|91
1628872060000|2021-08-13 16:27:40|15114.4|15113.4|15115.2|15114.2|15115.3|15114.3|15114.1|15113.1|91
1628872070000|2021-08-13 16:27:50|15115.1|15114.1|15114.7|15113.7|15116.1|15115.1|15114.4|15113.4|126
1628872080000|2021-08-13 16:28:00|15114.8|15113.8|15115.4|15114.4|15115.9|15114.9|15114.6|15113.6|58
1628872090000|2021-08-13 16:28:10|15115.2|15114.2|15114.3|15113.3|15115.3|15114.3|15113.9|15112.9|42
1628872100000|2021-08-13 16:28:20|15114.2|15113.2|15113.8|15112.8|15114.2|15113.2|15113.2|15112.2|54
1628872110000|2021-08-13 16:28:30|15113.9|15112.9|15113.9|15112.9|15114.4|15113.4|15113.6|15112.6|95
1628872120000|2021-08-13 16:28:40|15114.1|15113.1|15114.8|15113.8|15115.1|15114.1|15113.9|15112.9|54
1628872130000|2021-08-13 16:28:50|15114.7|15113.7|15114.3|15113.3|15114.8|15113.8|15114.3|15113.3|5
1628872140000|2021-08-13 16:29:00|15114.2|15113.2|15115.3|15114.3|15115.7|15114.7|15114.2|15113.2|57
1628872150000|2021-08-13 16:29:10|15115.2|15114.2|15114.4|15113.4|15115.2|15114.2|15114.2|15113.2|46
1628872160000|2021-08-13 16:29:20|15114.6|15113.6|15113.9|15112.9|15114.7|15113.7|15113.6|15112.6|33
1628872170000|2021-08-13 16:29:30|15114.1|15113.1|15113.9|15112.9|15114.7|15113.7|15113.4|15112.4|49
1628872180000|2021-08-13 16:29:40|15114.1|15113.1|15113.8|15112.8|15114.4|15113.4|15113.8|15112.8|24
1628872190000|2021-08-13 16:29:50|15113.9|15112.9|15113.4|15112.4|15114.2|15113.2|15113.3|15112.3|41
1628872200000|2021-08-13 16:30:00|15113.6|15112.6|15113.3|15112.3|15114.1|15113.1|15113.1|15112.1|65
1628872210000|2021-08-13 16:30:10|15113.4|15112.4|15112.6|15111.6|15114.1|15113.1|15112.4|15111.4|51
1628872220000|2021-08-13 16:30:20|15112.4|15111.4|15113.2|15112.2|15113.2|15112.2|15110.9|15109.9|176
1628872230000|2021-08-13 16:30:30|15113.1|15112.1|15112.9|15111.9|15114.2|15113.2|15112.6|15111.6|90
1628872240000|2021-08-13 16:30:40|15112.8|15111.8|15114.7|15113.7|15115.2|15114.2|15112.7|15111.7|151
1628872250000|2021-08-13 16:30:50|15114.6|15113.6|15114.9|15113.9|15115.1|15114.1|15114.6|15113.6|22
1628872260000|2021-08-13 16:31:00|15114.8|15113.8|15114.6|15113.6|15114.9|15113.9|15114.2|15113.2|40
1628872270000|2021-08-13 16:31:10|15114.4|15113.4|15115.2|15114.2|15115.4|15114.4|15114.2|15113.2|34
1628872280000|2021-08-13 16:31:20|15115.3|15114.3|15115.6|15114.6|15116.2|15115.2|15115.2|15114.2|102
1628872290000|2021-08-13 16:31:30|15115.4|15114.4|15114.7|15113.7|15115.4|15114.4|15114.3|15113.3|44
1628872300000|2021-08-13 16:31:40|15114.8|15113.8|15114.4|15113.4|15114.8|15113.8|15114.1|15113.1|43
1628872310000|2021-08-13 16:31:50|15114.3|15113.3|15113.9|15112.9|15114.3|15113.3|15112.9|15111.9|61
1628872320000|2021-08-13 16:32:00|15113.8|15112.8|15112.2|15111.2|15113.8|15112.8|15111.9|15110.9|101
1628872330000|2021-08-13 16:32:10|15112.1|15111.1|15111.9|15110.9|15112.2|15111.2|15111.1|15110.1|122
1628872340000|2021-08-13 16:32:20|15111.8|15110.8|15111.9|15110.9|15112.4|15111.4|15111.4|15110.4|20
1628872350000|2021-08-13 16:32:30|15111.8|15110.8|15111.8|15110.8|15112.7|15111.7|15111.6|15110.6|48
1628872360000|2021-08-13 16:32:40|15111.7|15110.7|15111.6|15110.6|15111.8|15110.8|15111.3|15110.3|53
1628872370000|2021-08-13 16:32:50|15111.4|15110.4|15110.9|15109.9|15111.4|15110.4|15110.7|15109.7|77
1628872380000|2021-08-13 16:33:00|15111.1|15110.1|15109.6|15108.6|15111.2|15110.2|15109.2|15108.2|228
1628872390000|2021-08-13 16:33:10|15109.7|15108.7|15109.3|15108.3|15109.8|15108.8|15108.9|15107.9|76
1628872400000|2021-08-13 16:33:20|15109.1|15108.1|15107.7|15106.7|15109.2|15108.2|15107.4|15106.4|292
1628872410000|2021-08-13 16:33:30|15107.6|15106.6|15107.4|15106.4|15107.7|15106.7|15106.2|15105.2|139
1628872420000|2021-08-13 16:33:40|15107.3|15106.3|15108.2|15107.2|15108.4|15107.4|15107.3|15106.3|142
1628872430000|2021-08-13 16:33:50|15107.9|15106.9|15107.6|15106.6|15107.9|15106.9|15106.9|15105.9|102
1628872440000|2021-08-13 16:34:00|15107.4|15106.4|15107.8|15106.8|15108.1|15107.1|15107.1|15106.1|73
1628872450000|2021-08-13 16:34:10|15107.9|15106.9|15108.3|15107.3|15108.4|15107.4|15106.9|15105.9|111
1628872460000|2021-08-13 16:34:20|15108.4|15107.4|15107.8|15106.8|15108.4|15107.4|15107.4|15106.4|53
1628872470000|2021-08-13 16:34:30|15107.7|15106.7|15107.2|15106.2|15107.9|15106.9|15106.7|15105.7|39
1628872480000|2021-08-13 16:34:40|15107.1|15106.1|15107.1|15106.1|15107.7|15106.7|15106.8|15105.8|78
1628872490000|2021-08-13 16:34:50|15107.2|15106.2|15107.2|15106.2|15108.2|15107.2|15106.7|15105.7|39
1628872500000|2021-08-13 16:35:00|15107.4|15106.4|15108.4|15107.4|15108.9|15107.9|15107.4|15106.4|108
1628872510000|2021-08-13 16:35:10|15108.3|15107.3|15108.9|15107.9|15108.9|15107.9|15107.9|15106.9|47
1628872520000|2021-08-13 16:35:20|15108.8|15107.8|15108.2|15107.2|15109.3|15108.3|15107.9|15106.9|94
1628872530000|2021-08-13 16:35:30|15108.3|15107.3|15108.3|15107.3|15108.7|15107.7|15108.2|15107.2|52
1628872540000|2021-08-13 16:35:40|15108.2|15107.2|15107.8|15106.8|15108.4|15107.4|15107.8|15106.8|61
1628872550000|2021-08-13 16:35:50|15107.7|15106.7|15107.9|15106.9|15108.2|15107.2|15107.4|15106.4|30
1628872560000|2021-08-13 16:36:00|15108.1|15107.1|15106.2|15105.2|15108.3|15107.3|15106.1|15105.1|154
1628872570000|2021-08-13 16:36:10|15106.4|15105.4|15106.8|15105.8|15107.7|15106.7|15106.3|15105.3|70
1628872580000|2021-08-13 16:36:20|15106.7|15105.7|15106.7|15105.7|15107.2|15106.2|15106.2|15105.2|66
1628872590000|2021-08-13 16:36:30|15106.4|15105.4|15107.6|15106.6|15108.3|15107.3|15106.3|15105.3|124
1628872600000|2021-08-13 16:36:40|15107.4|15106.4|15107.7|15106.7|15108.4|15107.4|15107.3|15106.3|41
1628872610000|2021-08-13 16:36:50|15107.6|15106.6|15107.1|15106.1|15107.9|15106.9|15106.7|15105.7|42
1628872620000|2021-08-13 16:37:00|15106.9|15105.9|15106.7|15105.7|15107.4|15106.4|15106.6|15105.6|38
1628872630000|2021-08-13 16:37:10|15106.8|15105.8|15106.6|15105.6|15106.8|15105.8|15106.3|15105.3|23
1628872640000|2021-08-13 16:37:20|15106.7|15105.7|15106.8|15105.8|15107.2|15106.2|15106.6|15105.6|25
1628872650000|2021-08-13 16:37:30|15106.9|15105.9|15106.4|15105.4|15107.2|15106.2|15106.2|15105.2|47
1628872660000|2021-08-13 16:37:40|15106.3|15105.3|15105.3|15104.3|15106.4|15105.4|15105.3|15104.3|142
1628872670000|2021-08-13 16:37:50|15105.2|15104.2|15104.9|15103.9|15105.2|15104.2|15104.1|15103.1|152
1628872680000|2021-08-13 16:38:00|15104.8|15103.8|15103.2|15102.2|15105.2|15104.2|15102.9|15101.9|210
1628872690000|2021-08-13 16:38:10|15103.1|15102.1|15102.7|15101.7|15103.7|15102.7|15102.7|15101.7|113
1628872700000|2021-08-13 16:38:20|15102.8|15101.8|15102.8|15101.8|15103.6|15102.6|15102.4|15101.4|125
1628872710000|2021-08-13 16:38:30|15102.7|15101.7|15102.6|15101.6|15103.4|15102.4|15102.4|15101.4|69
1628872720000|2021-08-13 16:38:40|15102.7|15101.7|15102.8|15101.8|15103.2|15102.2|15102.3|15101.3|88
1628872730000|2021-08-13 16:38:50|15102.9|15101.9|15102.7|15101.7|15103.1|15102.1|15102.4|15101.4|55
1628872740000|2021-08-13 16:39:00|15102.4|15101.4|15103.4|15102.4|15103.4|15102.4|15100.8|15099.8|375
1628872750000|2021-08-13 16:39:10|15103.3|15102.3|15104.3|15103.3|15104.6|15103.6|15103.3|15102.3|200
1628872760000|2021-08-13 16:39:20|15104.2|15103.2|15103.7|15102.7|15104.3|15103.3|15102.8|15101.8|92
1628872770000|2021-08-13 16:39:30|15103.6|15102.6|15102.3|15101.3|15103.8|15102.8|15101.9|15100.9|189
1628872780000|2021-08-13 16:39:40|15102.2|15101.2|15103.7|15102.7|15103.7|15102.7|15102.2|15101.2|91
1628872790000|2021-08-13 16:39:50|15103.6|15102.6|15103.7|15102.7|15104.7|15103.7|15103.4|15102.4|61
1628872800000|2021-08-13 16:40:00|15104.3|15103.3|15105|15104|15105.1|15104.1|15103.6|15102.6|82
1628872810000|2021-08-13 16:40:10|15105.1|15104.1|15105|15104|15105.3|15104.3|15104.6|15103.6|54
1628872820000|2021-08-13 16:40:20|15104.9|15103.9|15105.4|15104.4|15105.8|15104.8|15104.5|15103.5|94
1628872830000|2021-08-13 16:40:30|15105.5|15104.5|15105.5|15104.5|15105.8|15104.8|15104.3|15103.3|142
1628872840000|2021-08-13 16:40:40|15105.8|15104.8|15104.3|15103.3|15105.8|15104.8|15104.3|15103.3|79
1628872850000|2021-08-13 16:40:50|15104.1|15103.1|15104.9|15103.9|15105|15104|15104.1|15103.1|70
1628872860000|2021-08-13 16:41:00|15104.8|15103.8|15104.1|15103.1|15105|15104|15104|15103|99
1628872870000|2021-08-13 16:41:10|15104.3|15103.3|15104.6|15103.6|15105.3|15104.3|15104.3|15103.3|112
1628872880000|2021-08-13 16:41:20|15104.5|15103.5|15105.3|15104.3|15105.5|15104.5|15104.5|15103.5|21
1628872890000|2021-08-13 16:41:30|15105.1|15104.1|15104.4|15103.4|15105.5|15104.5|15104.1|15103.1|48
1628872900000|2021-08-13 16:41:40|15104.3|15103.3|15104.4|15103.4|15104.4|15103.4|15104|15103|31
1628872910000|2021-08-13 16:41:50|15104.5|15103.5|15103.9|15102.9|15104.8|15103.8|15103.8|15102.8|75
1628872920000|2021-08-13 16:42:00|15103.8|15102.8|15103.6|15102.6|15104.6|15103.6|15103.6|15102.6|61
1628872930000|2021-08-13 16:42:10|15103.8|15102.8|15103.5|15102.5|15104|15103|15103.4|15102.4|28
1628872940000|2021-08-13 16:42:20|15103.4|15102.4|15103.6|15102.6|15104.3|15103.3|15103|15102|56
1628872950000|2021-08-13 16:42:30|15103.5|15102.5|15104.8|15103.8|15104.8|15103.8|15103.3|15102.3|63
1628872960000|2021-08-13 16:42:40|15104.6|15103.6|15105.4|15104.4|15105.8|15104.8|15104.5|15103.5|86
1628872970000|2021-08-13 16:42:50|15105.3|15104.3|15105.3|15104.3|15105.9|15104.9|15105.1|15104.1|53
1628872980000|2021-08-13 16:43:00|15105.5|15104.5|15107|15106|15107|15106|15105.5|15104.5|121
1628872990000|2021-08-13 16:43:10|15107.1|15106.1|15106.9|15105.9|15107.3|15106.3|15106.5|15105.5|103
1628873000000|2021-08-13 16:43:20|15106.8|15105.8|15105.5|15104.5|15106.9|15105.9|15105.3|15104.3|57
1628873010000|2021-08-13 16:43:30|15105.6|15104.6|15105.8|15104.8|15105.8|15104.8|15105.3|15104.3|38
1628873020000|2021-08-13 16:43:40|15105.6|15104.6|15104.5|15103.5|15106|15105|15104.4|15103.4|56
1628873030000|2021-08-13 16:43:50|15104.6|15103.6|15104.6|15103.6|15104.9|15103.9|15104.4|15103.4|19
1628873040000|2021-08-13 16:44:00|15104.5|15103.5|15105.1|15104.1|15105.6|15104.6|15104.1|15103.1|81
1628873050000|2021-08-13 16:44:10|15105.3|15104.3|15105.3|15104.3|15105.5|15104.5|15104.5|15103.5|35
1628873060000|2021-08-13 16:44:20|15105.1|15104.1|15105.5|15104.5|15106.3|15105.3|15105|15104|39
1628873070000|2021-08-13 16:44:30|15105.4|15104.4|15105.1|15104.1|15105.6|15104.6|15105|15104|23
1628873080000|2021-08-13 16:44:40|15105|15104|15106.3|15105.3|15106.3|15105.3|15104.6|15103.6|45
1628873090000|2021-08-13 16:44:50|15106.1|15105.1|15107|15106|15107.1|15106.1|15105.6|15104.6|30
1628873100000|2021-08-13 16:45:00|15107.3|15106.3|15107.8|15106.8|15107.8|15106.8|15107|15106|72
1628873110000|2021-08-13 16:45:10|15107.9|15106.9|15108.5|15107.5|15108.6|15107.6|15107.8|15106.8|138
1628873120000|2021-08-13 16:45:20|15108.6|15107.6|15107|15106|15108.6|15107.6|15107|15106|80
1628873130000|2021-08-13 16:45:30|15107.1|15106.1|15107.3|15106.3|15107.3|15106.3|15106.5|15105.5|73
1628873140000|2021-08-13 16:45:40|15107.1|15106.1|15107.6|15106.6|15108|15107|15107|15106|36
1628873150000|2021-08-13 16:45:50|15107.8|15106.8|15108.5|15107.5|15108.8|15107.8|15107.8|15106.8|73
1628873160000|2021-08-13 16:46:00|15108.4|15107.4|15109.6|15108.6|15109.6|15108.6|15108.3|15107.3|96
1628873170000|2021-08-13 16:46:10|15109.8|15108.8|15110.6|15109.6|15110.8|15109.8|15109.5|15108.5|142
1628873180000|2021-08-13 16:46:20|15110.4|15109.4|15110.5|15109.5|15110.8|15109.8|15110.3|15109.3|47
1628873190000|2021-08-13 16:46:30|15110.4|15109.4|15110.5|15109.5|15110.6|15109.6|15110|15109|46
1628873200000|2021-08-13 16:46:40|15110.6|15109.6|15109.9|15108.9|15110.6|15109.6|15109.9|15108.9|57
1628873210000|2021-08-13 16:46:50|15110|15109|15109.8|15108.8|15110.4|15109.4|15109.8|15108.8|56
1628873220000|2021-08-13 16:47:00|15109.6|15108.6|15109.3|15108.3|15110|15109|15109.3|15108.3|69
1628873230000|2021-08-13 16:47:10|15109.4|15108.4|15111|15110|15111|15110|15109.4|15108.4|115
1628873240000|2021-08-13 16:47:20|15111.1|15110.1|15110.8|15109.8|15111.3|15110.3|15110.6|15109.6|36
1628873250000|2021-08-13 16:47:30|15110.6|15109.6|15110.3|15109.3|15111|15110|15110.3|15109.3|27
1628873260000|2021-08-13 16:47:40|15110.1|15109.1|15111|15110|15111|15110|15109.8|15108.8|39
1628873270000|2021-08-13 16:47:50|15110.9|15109.9|15110.5|15109.5|15111|15110|15110.5|15109.5|23
1628873280000|2021-08-13 16:48:00|15110.6|15109.6|15110.1|15109.1|15111.1|15110.1|15110|15109|62
1628873290000|2021-08-13 16:48:10|15110|15109|15109.8|15108.8|15110.1|15109.1|15109.5|15108.5|63
1628873300000|2021-08-13 16:48:20|15109.9|15108.9|15111.3|15110.3|15111.4|15110.4|15109.8|15108.8|71
1628873310000|2021-08-13 16:48:30|15111.5|15110.5|15111.9|15110.9|15112.3|15111.3|15111.5|15110.5|76
1628873320000|2021-08-13 16:48:40|15112|15111|15111.4|15110.4|15112|15111|15111|15110|65
1628873330000|2021-08-13 16:48:50|15111.3|15110.3|15111.4|15110.4|15111.8|15110.8|15111|15110|44
1628873340000|2021-08-13 16:49:00|15111.5|15110.5|15111.3|15110.3|15111.6|15110.6|15111.1|15110.1|58
1628873350000|2021-08-13 16:49:10|15111.4|15110.4|15111.6|15110.6|15111.8|15110.8|15111.1|15110.1|25
1628873360000|2021-08-13 16:49:20|15111.8|15110.8|15112.1|15111.1|15112.5|15111.5|15111.4|15110.4|59
1628873370000|2021-08-13 16:49:30|15112.3|15111.3|15112.4|15111.4|15112.5|15111.5|15112|15111|28
1628873380000|2021-08-13 16:49:40|15112.3|15111.3|15112|15111|15112.6|15111.6|15112|15111|29
1628873390000|2021-08-13 16:49:50|15112.1|15111.1|15111.5|15110.5|15112.1|15111.1|15111.5|15110.5|137
1628873400000|2021-08-13 16:50:00|15111.4|15110.4|15112|15111|15112.5|15111.5|15111.4|15110.4|51
1628873410000|2021-08-13 16:50:10|15112.3|15111.3|15112.8|15111.8|15112.8|15111.8|15111.8|15110.8|48
1628873420000|2021-08-13 16:50:20|15112.6|15111.6|15113|15112|15113|15112|15112.5|15111.5|145
1628873430000|2021-08-13 16:50:30|15112.9|15111.9|15112.9|15111.9|15113|15112|15112.8|15111.8|34
1628873440000|2021-08-13 16:50:40|15112.8|15111.8|15112.3|15111.3|15112.9|15111.9|15111.8|15110.8|57
1628873450000|2021-08-13 16:50:50|15112.4|15111.4|15111.8|15110.8|15112.8|15111.8|15111.8|15110.8|25
1628873460000|2021-08-13 16:51:00|15112|15111|15112.8|15111.8|15112.8|15111.8|15112|15111|47
1628873470000|2021-08-13 16:51:10|15112.9|15111.9|15112.5|15111.5|15112.9|15111.9|15112.5|15111.5|30
1628873480000|2021-08-13 16:51:20|15112.6|15111.6|15112.8|15111.8|15112.8|15111.8|15112.5|15111.5|58
1628873490000|2021-08-13 16:51:30|15112.9|15111.9|15113.3|15112.3|15113.5|15112.5|15112.8|15111.8|71
1628873500000|2021-08-13 16:51:40|15113.1|15112.1|15113.9|15112.9|15114.3|15113.3|15113.1|15112.1|79
1628873510000|2021-08-13 16:51:50|15114|15113|15114|15113|15114.4|15113.4|15113.8|15112.8|60
1628873520000|2021-08-13 16:52:00|15113.9|15112.9|15114.9|15113.9|15115|15114|15113.8|15112.8|111
1628873530000|2021-08-13 16:52:10|15114.8|15113.8|15115.8|15114.8|15116.3|15115.3|15114.8|15113.8|171
1628873540000|2021-08-13 16:52:20|15115.6|15114.6|15115.1|15114.1|15115.6|15114.6|15115|15114|103
1628873550000|2021-08-13 16:52:30|15115.3|15114.3|15116|15115|15116|15115|15115|15114|68
1628873560000|2021-08-13 16:52:40|15115.9|15114.9|15116.3|15115.3|15116.3|15115.3|15115.8|15114.8|88
1628873570000|2021-08-13 16:52:50|15116.1|15115.1|15115|15114|15116.3|15115.3|15115|15114|64
1628873580000|2021-08-13 16:53:00|15115.3|15114.3|15115.8|15114.8|15116.3|15115.3|15115.3|15114.3|47
1628873590000|2021-08-13 16:53:10|15115.6|15114.6|15115.5|15114.5|15116.3|15115.3|15115.3|15114.3|77
1628873600000|2021-08-13 16:53:20|15115.6|15114.6|15116.5|15115.5|15117.1|15116.1|15115.5|15114.5|136
1628873610000|2021-08-13 16:53:30|15116.6|15115.6|15116.4|15115.4|15116.8|15115.8|15116.4|15115.4|32
1628873620000|2021-08-13 16:53:40|15116.5|15115.5|15117.5|15116.5|15117.5|15116.5|15116.5|15115.5|113
1628873630000|2021-08-13 16:53:50|15117.4|15116.4|15116.9|15115.9|15117.5|15116.5|15116.8|15115.8|62
1628873640000|2021-08-13 16:54:00|15117|15116|15117.4|15116.4|15117.6|15116.6|15116.9|15115.9|79
1628873650000|2021-08-13 16:54:10|15117.3|15116.3|15117|15116|15117.6|15116.6|15117|15116|80
1628873660000|2021-08-13 16:54:20|15117.1|15116.1|15117.3|15116.3|15117.5|15116.5|15116.9|15115.9|108
1628873670000|2021-08-13 16:54:30|15117.1|15116.1|15117|15116|15117.5|15116.5|15116.8|15115.8|65
1628873680000|2021-08-13 16:54:40|15116.9|15115.9|15117.5|15116.5|15117.5|15116.5|15116.8|15115.8|43
1628873690000|2021-08-13 16:54:50|15117.4|15116.4|15117.3|15116.3|15117.8|15116.8|15117.1|15116.1|40
1628873700000|2021-08-13 16:55:00|15117.4|15116.4|15118.8|15117.8|15119|15118|15117.4|15116.4|182
1628873710000|2021-08-13 16:55:10|15118.9|15117.9|15119.5|15118.5|15119.6|15118.6|15118.6|15117.6|156
1628873720000|2021-08-13 16:55:20|15119.6|15118.6|15119.5|15118.5|15120.1|15119.1|15119.3|15118.3|204
1628873730000|2021-08-13 16:55:30|15119.6|15118.6|15120|15119|15120|15119|15119.4|15118.4|129
1628873740000|2021-08-13 16:55:40|15119.9|15118.9|15120.4|15119.4|15120.5|15119.5|15119.8|15118.8|169
1628873750000|2021-08-13 16:55:50|15120.3|15119.3|15120.5|15119.5|15120.8|15119.8|15119.6|15118.6|145
1628873760000|2021-08-13 16:56:00|15120.6|15119.6|15121.3|15120.3|15121.5|15120.5|15120.4|15119.4|134
1628873770000|2021-08-13 16:56:10|15121.1|15120.1|15121.5|15120.5|15121.8|15120.8|15120.9|15119.9|85
1628873780000|2021-08-13 16:56:20|15121.8|15120.8|15122.1|15121.1|15122.1|15121.1|15121.4|15120.4|79
1628873790000|2021-08-13 16:56:30|15122|15121|15122.1|15121.1|15122.5|15121.5|15122|15121|87
1628873800000|2021-08-13 16:56:40|15122|15121|15123.5|15122.5|15123.8|15122.8|15122|15121|199
1628873810000|2021-08-13 16:56:50|15123.8|15122.8|15123.9|15122.9|15124.3|15123.3|15123.6|15122.6|138
1628873820000|2021-08-13 16:57:00|15124|15123|15124|15123|15124.3|15123.3|15123.8|15122.8|119
1628873830000|2021-08-13 16:57:10|15123.9|15122.9|15123.5|15122.5|15124.3|15123.3|15123.5|15122.5|99
1628873840000|2021-08-13 16:57:20|15123.6|15122.6|15123.9|15122.9|15124.3|15123.3|15123.5|15122.5|72
1628873850000|2021-08-13 16:57:30|15123.8|15122.8|15123.9|15122.9|15124.3|15123.3|15123.8|15122.8|74
1628873860000|2021-08-13 16:57:40|15123.8|15122.8|15124|15123|15124.1|15123.1|15123.5|15122.5|151
1628873870000|2021-08-13 16:57:50|15123.9|15122.9|15124.8|15123.8|15124.8|15123.8|15123.8|15122.8|178
1628873880000|2021-08-13 16:58:00|15125|15124|15125.8|15124.8|15125.9|15124.9|15125|15124|192
1628873890000|2021-08-13 16:58:10|15125.9|15124.9|15126.8|15125.8|15127|15126|15125.9|15124.9|175
1628873900000|2021-08-13 16:58:20|15126.6|15125.6|15127.5|15126.5|15127.5|15126.5|15126.1|15125.1|174
1628873910000|2021-08-13 16:58:30|15127.4|15126.4|15127|15126|15127.4|15126.4|15126.5|15125.5|117
1628873920000|2021-08-13 16:58:40|15126.9|15125.9|15126.8|15125.8|15126.9|15125.9|15126.4|15125.4|70
1628873930000|2021-08-13 16:58:50|15126.9|15125.9|15127.9|15126.9|15128.3|15127.3|15126.9|15125.9|108
1628873940000|2021-08-13 16:59:00|15128|15127|15128.3|15127.3|15128.5|15127.5|15127.8|15126.8|122
1628873950000|2021-08-13 16:59:10|15128.1|15127.1|15125.8|15124.8|15128.1|15127.1|15125.1|15124.1|362
1628873960000|2021-08-13 16:59:20|15125.6|15124.6|15126.9|15125.9|15126.9|15125.9|15125.3|15124.3|132
1628873970000|2021-08-13 16:59:30|15126.8|15125.8|15126.8|15125.8|15127.5|15126.5|15125.8|15124.8|307
1628873980000|2021-08-13 16:59:40|15126.6|15125.6|15126|15125|15127|15126|15125.8|15124.8|97
1628873990000|2021-08-13 16:59:50|15125.9|15124.9|15125.8|15124.8|15126|15125|15125.3|15124.3|119
1628874000000|2021-08-13 17:00:00|15125.6|15124.6|15126.5|15125.5|15126.8|15125.8|15125.4|15124.4|122
1628874010000|2021-08-13 17:00:10|15126.6|15125.6|15126.3|15125.3|15126.9|15125.9|15126|15125|67
1628874020000|2021-08-13 17:00:20|15126.1|15125.1|15126.8|15125.8|15127|15126|15126|15125|94
1628874030000|2021-08-13 17:00:30|15126.5|15125.5|15126.6|15125.6|15126.6|15125.6|15126|15125|30
1628874040000|2021-08-13 17:00:40|15126.5|15125.5|15126|15125|15126.5|15125.5|15125.6|15124.6|57
1628874050000|2021-08-13 17:00:50|15125.9|15124.9|15125.5|15124.5|15125.9|15124.9|15125.1|15124.1|116
1628874060000|2021-08-13 17:01:00|15125.4|15124.4|15125|15124|15125.5|15124.5|15124.4|15123.4|142
1628874070000|2021-08-13 17:01:10|15125.1|15124.1|15125|15124|15125.3|15124.3|15124.8|15123.8|45
1628874080000|2021-08-13 17:01:20|15124.8|15123.8|15123.9|15122.9|15124.9|15123.9|15123.3|15122.3|172
1628874090000|2021-08-13 17:01:30|15123.8|15122.8|15123|15122|15123.9|15122.9|15122.8|15121.8|161
1628874100000|2021-08-13 17:01:40|15123.1|15122.1|15123.8|15122.8|15124|15123|15123.1|15122.1|81
1628874110000|2021-08-13 17:01:50|15123.6|15122.6|15123.1|15122.1|15123.8|15122.8|15123.1|15122.1|45
1628874120000|2021-08-13 17:02:00|15123.3|15122.3|15123.8|15122.8|15123.9|15122.9|15123.1|15122.1|124
1628874130000|2021-08-13 17:02:10|15123.6|15122.6|15123.9|15122.9|15124|15123|15123.5|15122.5|67
1628874140000|2021-08-13 17:02:20|15123.8|15122.8|15123.8|15122.8|15123.8|15122.8|15123.3|15122.3|36
1628874150000|2021-08-13 17:02:30|15123.6|15122.6|15124|15123|15124|15123|15123.4|15122.4|53
1628874160000|2021-08-13 17:02:40|15124.1|15123.1|15124.3|15123.3|15124.5|15123.5|15123.9|15122.9|54
1628874170000|2021-08-13 17:02:50|15124.4|15123.4|15124.1|15123.1|15124.5|15123.5|15123.8|15122.8|86
1628874180000|2021-08-13 17:03:00|15124|15123|15124.6|15123.6|15125.3|15124.3|15123.9|15122.9|107
1628874190000|2021-08-13 17:03:10|15124.8|15123.8|15124.9|15123.9|15125.3|15124.3|15124.5|15123.5|65
1628874200000|2021-08-13 17:03:20|15125|15124|15125.3|15124.3|15125.3|15124.3|15124.8|15123.8|85
1628874210000|2021-08-13 17:03:30|15125.1|15124.1|15125.3|15124.3|15125.3|15124.3|15124.3|15123.3|93
1628874220000|2021-08-13 17:03:40|15125.1|15124.1|15125.8|15124.8|15126|15125|15125|15124|86
1628874230000|2021-08-13 17:03:50|15125.6|15124.6|15124.8|15123.8|15125.6|15124.6|15124.8|15123.8|100
1628874240000|2021-08-13 17:04:00|15124.9|15123.9|15124.9|15123.9|15125.3|15124.3|15124.8|15123.8|42
1628874250000|2021-08-13 17:04:10|15124.8|15123.8|15124.8|15123.8|15125.3|15124.3|15124.3|15123.3|60
1628874260000|2021-08-13 17:04:20|15124.6|15123.6|15125.5|15124.5|15125.6|15124.6|15124.6|15123.6|31
1628874270000|2021-08-13 17:04:30|15125.4|15124.4|15125.5|15124.5|15125.8|15124.8|15125.1|15124.1|51
1628874280000|2021-08-13 17:04:40|15125.4|15124.4|15125.3|15124.3|15125.5|15124.5|15125.1|15124.1|44
1628874290000|2021-08-13 17:04:50|15125.4|15124.4|15125.4|15124.4|15125.8|15124.8|15124.9|15123.9|83
1628874300000|2021-08-13 17:05:00|15125.5|15124.5|15125|15124|15125.9|15124.9|15124.8|15123.8|97
1628874310000|2021-08-13 17:05:10|15125.1|15124.1|15124.6|15123.6|15125.5|15124.5|15124.5|15123.5|23
1628874320000|2021-08-13 17:05:20|15124.5|15123.5|15124.3|15123.3|15124.8|15123.8|15124.3|15123.3|44
1628874330000|2021-08-13 17:05:30|15124.1|15123.1|15123.5|15122.5|15124.3|15123.3|15123|15122|116
1628874340000|2021-08-13 17:05:40|15123.4|15122.4|15123.4|15122.4|15123.5|15122.5|15122.8|15121.8|80
1628874350000|2021-08-13 17:05:50|15123.5|15122.5|15122.8|15121.8|15123.5|15122.5|15122.5|15121.5|65
1628874360000|2021-08-13 17:06:00|15122.9|15121.9|15122.9|15121.9|15123.3|15122.3|15122.8|15121.8|85
1628874370000|2021-08-13 17:06:10|15122.8|15121.8|15123.3|15122.3|15123.6|15122.6|15122.8|15121.8|75
1628874380000|2021-08-13 17:06:20|15123.1|15122.1|15121.9|15120.9|15123.1|15122.1|15121.8|15120.8|140
1628874390000|2021-08-13 17:06:30|15121.8|15120.8|15121.6|15120.6|15122.1|15121.1|15121.5|15120.5|93
1628874400000|2021-08-13 17:06:40|15121.5|15120.5|15121.9|15120.9|15122|15121|15121.5|15120.5|79
1628874410000|2021-08-13 17:06:50|15122|15121|15122.1|15121.1|15122.5|15121.5|15121.8|15120.8|62
1628874420000|2021-08-13 17:07:00|15122|15121|15121.9|15120.9|15122.1|15121.1|15121.4|15120.4|58
1628874430000|2021-08-13 17:07:10|15122|15121|15123.3|15122.3|15123.3|15122.3|15121.6|15120.6|67
1628874440000|2021-08-13 17:07:20|15123.4|15122.4|15123.3|15122.3|15123.6|15122.6|15123.1|15122.1|76
1628874450000|2021-08-13 17:07:30|15123.1|15122.1|15122.4|15121.4|15123.5|15122.5|15122.4|15121.4|90
1628874460000|2021-08-13 17:07:40|15122.3|15121.3|15121.9|15120.9|15122.8|15121.8|15121.8|15120.8|58
1628874470000|2021-08-13 17:07:50|15121.8|15120.8|15121.5|15120.5|15121.9|15120.9|15121.3|15120.3|36
1628874480000|2021-08-13 17:08:00|15121.6|15120.6|15121.6|15120.6|15121.8|15120.8|15121.3|15120.3|39
1628874490000|2021-08-13 17:08:10|15121.8|15120.8|15121.9|15120.9|15122.3|15121.3|15121.8|15120.8|30
1628874500000|2021-08-13 17:08:20|15122|15121|15122.4|15121.4|15123|15122|15122|15121|59
1628874510000|2021-08-13 17:08:30|15122.3|15121.3|15123|15122|15123.3|15122.3|15122.3|15121.3|45
1628874520000|2021-08-13 17:08:40|15122.9|15121.9|15122.5|15121.5|15123|15122|15122.1|15121.1|32
1628874530000|2021-08-13 17:08:50|15122.4|15121.4|15122.6|15121.6|15122.8|15121.8|15121.9|15120.9|36
1628874540000|2021-08-13 17:09:00|15122.8|15121.8|15123.9|15122.9|15124.3|15123.3|15122.6|15121.6|96
1628874550000|2021-08-13 17:09:10|15124|15123|15124.1|15123.1|15124.1|15123.1|15123.5|15122.5|57
1628874560000|2021-08-13 17:09:20|15124.3|15123.3|15124.5|15123.5|15124.5|15123.5|15124.1|15123.1|53
1628874570000|2021-08-13 17:09:30|15124.4|15123.4|15124.8|15123.8|15125.4|15124.4|15124.4|15123.4|129
1628874580000|2021-08-13 17:09:40|15125|15124|15123.8|15122.8|15125.4|15124.4|15123.3|15122.3|133
1628874590000|2021-08-13 17:09:50|15124|15123|15124.3|15123.3|15124.3|15123.3|15123.8|15122.8|29
1628874600000|2021-08-13 17:10:00|15124.1|15123.1|15124.5|15123.5|15125|15124|15124.1|15123.1|38
1628874610000|2021-08-13 17:10:10|15124.4|15123.4|15123.3|15122.3|15124.4|15123.4|15123|15122|33
1628874620000|2021-08-13 17:10:20|15123.4|15122.4|15124|15123|15124.3|15123.3|15123.4|15122.4|61
1628874630000|2021-08-13 17:10:30|15123.9|15122.9|15124.1|15123.1|15124.4|15123.4|15123.9|15122.9|25
1628874640000|2021-08-13 17:10:40|15124|15123|15123.5|15122.5|15124.8|15123.8|15123.5|15122.5|75
1628874650000|2021-08-13 17:10:50|15123.4|15122.4|15123.9|15122.9|15123.9|15122.9|15123.3|15122.3|33
1628874660000|2021-08-13 17:11:00|15124|15123|15123.9|15122.9|15124.1|15123.1|15123.3|15122.3|23
1628874670000|2021-08-13 17:11:10|15124|15123|15124.3|15123.3|15124.4|15123.4|15123.9|15122.9|40
1628874680000|2021-08-13 17:11:20|15124.4|15123.4|15125.4|15124.4|15125.4|15124.4|15124.1|15123.1|40
1628874690000|2021-08-13 17:11:30|15125.3|15124.3|15123.8|15122.8|15125.8|15124.8|15123.8|15122.8|81
1628874700000|2021-08-13 17:11:40|15123.9|15122.9|15124.4|15123.4|15124.5|15123.5|15123.9|15122.9|23
1628874710000|2021-08-13 17:11:50|15124.5|15123.5|15124.5|15123.5|15124.6|15123.6|15124.1|15123.1|15
1628874720000|2021-08-13 17:12:00|15124.6|15123.6|15124.1|15123.1|15124.8|15123.8|15124.1|15123.1|40
1628874730000|2021-08-13 17:12:10|15124|15123|15124.5|15123.5|15125|15124|15124|15123|41
1628874740000|2021-08-13 17:12:20|15124.6|15123.6|15123.9|15122.9|15124.6|15123.6|15123.8|15122.8|42
1628874750000|2021-08-13 17:12:30|15123.8|15122.8|15124|15123|15124.1|15123.1|15123.5|15122.5|13
1628874760000|2021-08-13 17:12:40|15124.1|15123.1|15124.5|15123.5|15124.6|15123.6|15124|15123|27
1628874770000|2021-08-13 17:12:50|15124.6|15123.6|15124.1|15123.1|15124.8|15123.8|15123.8|15122.8|39
1628874780000|2021-08-13 17:13:00|15124.3|15123.3|15125.6|15124.6|15125.8|15124.8|15124.1|15123.1|66
1628874790000|2021-08-13 17:13:10|15125.5|15124.5|15125.9|15124.9|15126.3|15125.3|15125.5|15124.5|71
1628874800000|2021-08-13 17:13:20|15125.6|15124.6|15125.6|15124.6|15126.3|15125.3|15125.5|15124.5|59
1628874810000|2021-08-13 17:13:30|15125.5|15124.5|15126.3|15125.3|15126.5|15125.5|15125.5|15124.5|39
1628874820000|2021-08-13 17:13:40|15126.1|15125.1|15126.4|15125.4|15126.6|15125.6|15126|15125|43
1628874830000|2021-08-13 17:13:50|15126.3|15125.3|15126.5|15125.5|15127|15126|15126.3|15125.3|56
1628874840000|2021-08-13 17:14:00|15126.6|15125.6|15125.4|15124.4|15126.6|15125.6|15125.1|15124.1|98
1628874850000|2021-08-13 17:14:10|15125.3|15124.3|15125.6|15124.6|15126.3|15125.3|15125.3|15124.3|61
1628874860000|2021-08-13 17:14:20|15125.5|15124.5|15126.1|15125.1|15126.1|15125.1|15125.5|15124.5|39
1628874870000|2021-08-13 17:14:30|15126|15125|15126|15125|15126.1|15125.1|15125.5|15124.5|57
1628874880000|2021-08-13 17:14:40|15126.1|15125.1|15126|15125|15126.3|15125.3|15125.8|15124.8|21
1628874890000|2021-08-13 17:14:50|15125.8|15124.8|15125.8|15124.8|15126.3|15125.3|15125.8|15124.8|58
1628874900000|2021-08-13 17:15:00|15125.9|15124.9|15124.4|15123.4|15125.9|15124.9|15124.3|15123.3|134
1628874910000|2021-08-13 17:15:10|15124.3|15123.3|15124.1|15123.1|15124.6|15123.6|15123.8|15122.8|62
1628874920000|2021-08-13 17:15:20|15124|15123|15124.8|15123.8|15124.8|15123.8|15123.8|15122.8|98
1628874930000|2021-08-13 17:15:30|15125|15124|15123.9|15122.9|15125|15124|15123.8|15122.8|46
1628874940000|2021-08-13 17:15:40|15124|15123|15124.3|15123.3|15124.5|15123.5|15123.8|15122.8|31
1628874950000|2021-08-13 17:15:50|15124.4|15123.4|15125.8|15124.8|15125.8|15124.8|15124.1|15123.1|47
1628874960000|2021-08-13 17:16:00|15125.6|15124.6|15125.6|15124.6|15126.3|15125.3|15125.6|15124.6|100
1628874970000|2021-08-13 17:16:10|15125.5|15124.5|15125.5|15124.5|15125.8|15124.8|15125|15124|64
1628874980000|2021-08-13 17:16:20|15125.4|15124.4|15125.4|15124.4|15125.8|15124.8|15125.3|15124.3|48
1628874990000|2021-08-13 17:16:30|15125.3|15124.3|15126.3|15125.3|15126.5|15125.5|15125.3|15124.3|27
1628875000000|2021-08-13 17:16:40|15126.5|15125.5|15127.4|15126.4|15127.5|15126.5|15126.4|15125.4|107
1628875010000|2021-08-13 17:16:50|15127.3|15126.3|15126.3|15125.3|15127.4|15126.4|15126|15125|72
1628875020000|2021-08-13 17:17:00|15126.1|15125.1|15125.8|15124.8|15126.4|15125.4|15125.6|15124.6|38
1628875030000|2021-08-13 17:17:10|15125.6|15124.6|15124.9|15123.9|15125.8|15124.8|15124.8|15123.8|37
1628875040000|2021-08-13 17:17:20|15125|15124|15125.8|15124.8|15125.9|15124.9|15124.9|15123.9|51
1628875050000|2021-08-13 17:17:30|15125.5|15124.5|15125.4|15124.4|15125.5|15124.5|15124.8|15123.8|70
1628875060000|2021-08-13 17:17:40|15125.3|15124.3|15125.1|15124.1|15125.5|15124.5|15125|15124|34
1628875070000|2021-08-13 17:17:50|15125|15124|15125.3|15124.3|15125.5|15124.5|15124.5|15123.5|26
1628875080000|2021-08-13 17:18:00|15125.1|15124.1|15125.5|15124.5|15125.6|15124.6|15125|15124|42
1628875090000|2021-08-13 17:18:10|15125.4|15124.4|15125.1|15124.1|15125.6|15124.6|15125.1|15124.1|14
1628875100000|2021-08-13 17:18:20|15125.3|15124.3|15125|15124|15125.3|15124.3|15124.3|15123.3|57
1628875110000|2021-08-13 17:18:30|15124.8|15123.8|15124.4|15123.4|15125.3|15124.3|15124.4|15123.4|23
1628875120000|2021-08-13 17:18:40|15124.3|15123.3|15124.8|15123.8|15125|15124|15124.1|15123.1|15
1628875130000|2021-08-13 17:18:50|15124.9|15123.9|15125.8|15124.8|15125.9|15124.9|15124.8|15123.8|39
1628875140000|2021-08-13 17:19:00|15125.6|15124.6|15125.8|15124.8|15126.5|15125.5|15125.6|15124.6|48
1628875150000|2021-08-13 17:19:10|15125.9|15124.9|15126.3|15125.3|15126.3|15125.3|15125.6|15124.6|41
1628875160000|2021-08-13 17:19:20|15126.1|15125.1|15127|15126|15127.1|15126.1|15126|15125|99
1628875170000|2021-08-13 17:19:30|15126.9|15125.9|15127.3|15126.3|15127.8|15126.8|15126.6|15125.6|122
1628875180000|2021-08-13 17:19:40|15127.5|15126.5|15126.8|15125.8|15127.5|15126.5|15126.8|15125.8|62
1628875190000|2021-08-13 17:19:50|15126.9|15125.9|15126.8|15125.8|15127.3|15126.3|15126.8|15125.8|21
1628875200000|2021-08-13 17:20:00|15126.9|15125.9|15127|15126|15127.3|15126.3|15126.5|15125.5|92
1628875210000|2021-08-13 17:20:10|15126.9|15125.9|15126.4|15125.4|15127.1|15126.1|15126.4|15125.4|42
1628875220000|2021-08-13 17:20:20|15126.3|15125.3|15126.1|15125.1|15126.5|15125.5|15125.8|15124.8|42
1628875230000|2021-08-13 17:20:30|15126.3|15125.3|15126.6|15125.6|15127.3|15126.3|15126.1|15125.1|55
1628875240000|2021-08-13 17:20:40|15126.8|15125.8|15127.3|15126.3|15127.5|15126.5|15126.8|15125.8|23
1628875250000|2021-08-13 17:20:50|15127.1|15126.1|15126|15125|15127.1|15126.1|15126|15125|54
1628875260000|2021-08-13 17:21:00|15126.1|15125.1|15125.9|15124.9|15126.3|15125.3|15125.6|15124.6|67
1628875270000|2021-08-13 17:21:10|15125.8|15124.8|15125.6|15124.6|15126|15125|15125.5|15124.5|71
1628875280000|2021-08-13 17:21:20|15125.8|15124.8|15125.5|15124.5|15126|15125|15125.5|15124.5|34
1628875290000|2021-08-13 17:21:30|15125.4|15124.4|15125.3|15124.3|15125.8|15124.8|15125.3|15124.3|41
1628875300000|2021-08-13 17:21:40|15125.1|15124.1|15125.3|15124.3|15125.5|15124.5|15125.1|15124.1|53
1628875310000|2021-08-13 17:21:50|15125.1|15124.1|15125.1|15124.1|15125.4|15124.4|15125|15124|41
1628875320000|2021-08-13 17:22:00|15125|15124|15125.3|15124.3|15125.3|15124.3|15124.6|15123.6|78
1628875330000|2021-08-13 17:22:10|15125|15124|15124|15123|15125|15124|15124|15123|79
1628875340000|2021-08-13 17:22:20|15123.9|15122.9|15124.4|15123.4|15124.8|15123.8|15123.9|15122.9|54
1628875350000|2021-08-13 17:22:30|15124.5|15123.5|15124.4|15123.4|15124.8|15123.8|15124.3|15123.3|15
1628875360000|2021-08-13 17:22:40|15124.3|15123.3|15124.8|15123.8|15125|15124|15124.1|15123.1|44
1628875370000|2021-08-13 17:22:50|15124.9|15123.9|15124.1|15123.1|15125|15124|15124|15123|109
1628875380000|2021-08-13 17:23:00|15124.3|15123.3|15123.8|15122.8|15124.4|15123.4|15123.5|15122.5|102
1628875390000|2021-08-13 17:23:10|15123.6|15122.6|15123.3|15122.3|15123.6|15122.6|15123.3|15122.3|69
1628875400000|2021-08-13 17:23:20|15123.4|15122.4|15123.5|15122.5|15123.5|15122.5|15122.8|15121.8|126
1628875410000|2021-08-13 17:23:30|15123.4|15122.4|15123.3|15122.3|15123.5|15122.5|15122.9|15121.9|35
1628875420000|2021-08-13 17:23:40|15123.1|15122.1|15123|15122|15123.5|15122.5|15122.8|15121.8|64
1628875430000|2021-08-13 17:23:50|15123.1|15122.1|15123.4|15122.4|15123.8|15122.8|15123|15122|41
1628875440000|2021-08-13 17:24:00|15123.3|15122.3|15122.6|15121.6|15123.3|15122.3|15122.5|15121.5|50
1628875450000|2021-08-13 17:24:10|15122.5|15121.5|15123.5|15122.5|15123.5|15122.5|15122.3|15121.3|96
1628875460000|2021-08-13 17:24:20|15123.3|15122.3|15123.4|15122.4|15123.5|15122.5|15123|15122|30
1628875470000|2021-08-13 17:24:30|15123.5|15122.5|15123.8|15122.8|15123.8|15122.8|15123.4|15122.4|18
1628875480000|2021-08-13 17:24:40|15123.6|15122.6|15123.3|15122.3|15124.1|15123.1|15123.3|15122.3|32
1628875490000|2021-08-13 17:24:50|15122.6|15121.6|15123|15122|15123.1|15122.1|15122.6|15121.6|33
1628875500000|2021-08-13 17:25:00|15123.1|15122.1|15122.8|15121.8|15123.5|15122.5|15122.8|15121.8|49
1628875510000|2021-08-13 17:25:10|15122.9|15121.9|15123.5|15122.5|15123.5|15122.5|15122.8|15121.8|34
1628875520000|2021-08-13 17:25:20|15123.4|15122.4|15123.4|15122.4|15123.5|15122.5|15123.1|15122.1|16
1628875530000|2021-08-13 17:25:30|15123.5|15122.5|15121.8|15120.8|15123.6|15122.6|15121.6|15120.6|67
1628875540000|2021-08-13 17:25:40|15121.9|15120.9|15122|15121|15122|15121|15121.5|15120.5|87
1628875550000|2021-08-13 17:25:50|15121.9|15120.9|15122.3|15121.3|15122.6|15121.6|15121.8|15120.8|58
1628875560000|2021-08-13 17:26:00|15122.4|15121.4|15122.5|15121.5|15122.8|15121.8|15122.3|15121.3|28
1628875570000|2021-08-13 17:26:10|15122.6|15121.6|15123.8|15122.8|15123.9|15122.9|15122.6|15121.6|28
1628875580000|2021-08-13 17:26:20|15124|15123|15123.5|15122.5|15124|15123|15123.5|15122.5|33
1628875590000|2021-08-13 17:26:30|15123.4|15122.4|15123.1|15122.1|15123.4|15122.4|15122.8|15121.8|36
1628875600000|2021-08-13 17:26:40|15123.3|15122.3|15123|15122|15123.8|15122.8|15123|15122|33
1628875610000|2021-08-13 17:26:50|15122.9|15121.9|15122.4|15121.4|15122.9|15121.9|15122.3|15121.3|12
1628875620000|2021-08-13 17:27:00|15122.3|15121.3|15122.6|15121.6|15122.8|15121.8|15122.3|15121.3|42
1628875630000|2021-08-13 17:27:10|15122.5|15121.5|15123.5|15122.5|15123.6|15122.6|15122.5|15121.5|73
1628875640000|2021-08-13 17:27:20|15123.8|15122.8|15124.3|15123.3|15124.4|15123.4|15123.6|15122.6|70
1628875650000|2021-08-13 17:27:30|15124.4|15123.4|15124.3|15123.3|15124.8|15123.8|15123.6|15122.6|76
1628875660000|2021-08-13 17:27:40|15124.4|15123.4|15124.3|15123.3|15124.6|15123.6|15124.1|15123.1|30
1628875670000|2021-08-13 17:27:50|15124.1|15123.1|15123.9|15122.9|15124.3|15123.3|15123.5|15122.5|64
1628875680000|2021-08-13 17:28:00|15124|15123|15124.8|15123.8|15124.8|15123.8|15124|15123|51
1628875690000|2021-08-13 17:28:10|15124.6|15123.6|15125.1|15124.1|15125.3|15124.3|15124.6|15123.6|59
1628875700000|2021-08-13 17:28:20|15125|15124|15124.4|15123.4|15125.3|15124.3|15124.3|15123.3|31
1628875710000|2021-08-13 17:28:30|15124.3|15123.3|15124.1|15123.1|15124.4|15123.4|15124|15123|42
1628875720000|2021-08-13 17:28:40|15124.3|15123.3|15124.4|15123.4|15124.8|15123.8|15124.3|15123.3|22
1628875730000|2021-08-13 17:28:50|15124.1|15123.1|15123.9|15122.9|15124.4|15123.4|15123.9|15122.9|35
1628875740000|2021-08-13 17:29:00|15124|15123|15124|15123|15124.8|15123.8|15124|15123|44
1628875750000|2021-08-13 17:29:10|15123.9|15122.9|15123.8|15122.8|15124.1|15123.1|15123.5|15122.5|76
1628875760000|2021-08-13 17:29:20|15123.9|15122.9|15123.3|15122.3|15124|15123|15123.3|15122.3|53
1628875770000|2021-08-13 17:29:30|15123.1|15122.1|15122.6|15121.6|15123.3|15122.3|15122.3|15121.3|116
1628875780000|2021-08-13 17:29:40|15122.5|15121.5|15123|15122|15123.4|15122.4|15122.5|15121.5|37
1628875790000|2021-08-13 17:29:50|15122.9|15121.9|15123|15122|15123|15122|15122.6|15121.6|33
1628875800000|2021-08-13 17:30:00|15123.1|15122.1|15122.9|15121.9|15123.1|15122.1|15122.6|15121.6|49
1628875810000|2021-08-13 17:30:10|15122.8|15121.8|15122.5|15121.5|15123|15122|15122.5|15121.5|24
1628875820000|2021-08-13 17:30:20|15122.6|15121.6|15123.4|15122.4|15123.8|15122.8|15122.6|15121.6|38
1628875830000|2021-08-13 17:30:30|15123.5|15122.5|15124|15123|15124.1|15123.1|15123.3|15122.3|10
1628875840000|2021-08-13 17:30:40|15124.1|15123.1|15125|15124|15125.3|15124.3|15123.9|15122.9|62
1628875850000|2021-08-13 17:30:50|15124.8|15123.8|15124.8|15123.8|15125.4|15124.4|15124.8|15123.8|36
1628875860000|2021-08-13 17:31:00|15125|15124|15124.8|15123.8|15125.1|15124.1|15124.8|15123.8|20
1628875870000|2021-08-13 17:31:10|15124.4|15123.4|15123.6|15122.6|15124.4|15123.4|15123.5|15122.5|38
1628875880000|2021-08-13 17:31:20|15123.8|15122.8|15123.5|15122.5|15124|15123|15122.8|15121.8|57
1628875890000|2021-08-13 17:31:30|15123.4|15122.4|15123.1|15122.1|15123.5|15122.5|15123|15122|41
1628875900000|2021-08-13 17:31:40|15123.3|15122.3|15123.3|15122.3|15123.8|15122.8|15123.1|15122.1|30
1628875910000|2021-08-13 17:31:50|15123.4|15122.4|15124|15123|15124.3|15123.3|15123.1|15122.1|65
1628875920000|2021-08-13 17:32:00|15124.1|15123.1|15123.5|15122.5|15124.5|15123.5|15123.5|15122.5|25
1628875930000|2021-08-13 17:32:10|15123.3|15122.3|15122.8|15121.8|15123.3|15122.3|15122.6|15121.6|54
1628875940000|2021-08-13 17:32:20|15123.1|15122.1|15123.3|15122.3|15123.5|15122.5|15122.8|15121.8|52
1628875950000|2021-08-13 17:32:30|15123.4|15122.4|15123.1|15122.1|15123.5|15122.5|15123.1|15122.1|17
1628875960000|2021-08-13 17:32:40|15123.3|15122.3|15122.5|15121.5|15123.3|15122.3|15122.5|15121.5|25
1628875970000|2021-08-13 17:32:50|15122.6|15121.6|15122.1|15121.1|15122.6|15121.6|15122|15121|48
1628875980000|2021-08-13 17:33:00|15122|15121|15121.4|15120.4|15122.4|15121.4|15121.3|15120.3|62
1628875990000|2021-08-13 17:33:10|15121.3|15120.3|15119.8|15118.8|15121.4|15120.4|15119.8|15118.8|388
1628876000000|2021-08-13 17:33:20|15119.6|15118.6|15119.9|15118.9|15120.5|15119.5|15119.1|15118.1|234
1628876010000|2021-08-13 17:33:30|15120|15119|15119.4|15118.4|15120.1|15119.1|15119.3|15118.3|148
1628876020000|2021-08-13 17:33:40|15119.5|15118.5|15119|15118|15119.6|15118.6|15119|15118|95
1628876030000|2021-08-13 17:33:50|15118.9|15117.9|15119.5|15118.5|15119.5|15118.5|15118.5|15117.5|112
1628876040000|2021-08-13 17:34:00|15119.4|15118.4|15119.6|15118.6|15119.6|15118.6|15119.1|15118.1|34
1628876050000|2021-08-13 17:34:10|15119.5|15118.5|15119.5|15118.5|15119.8|15118.8|15119.3|15118.3|64
1628876060000|2021-08-13 17:34:20|15119.6|15118.6|15119.8|15118.8|15119.8|15118.8|15119.1|15118.1|30
1628876070000|2021-08-13 17:34:30|15119.9|15118.9|15120.5|15119.5|15120.9|15119.9|15119.8|15118.8|60
1628876080000|2021-08-13 17:34:40|15120.6|15119.6|15119.8|15118.8|15120.8|15119.8|15119.6|15118.6|38
1628876090000|2021-08-13 17:34:50|15119.6|15118.6|15119.5|15118.5|15119.8|15118.8|15119.3|15118.3|38
1628876100000|2021-08-13 17:35:00|15119.6|15118.6|15120|15119|15120|15119|15119.5|15118.5|64
1628876110000|2021-08-13 17:35:10|15120.1|15119.1|15118.8|15117.8|15120.1|15119.1|15118.8|15117.8|65
1628876120000|2021-08-13 17:35:20|15118.6|15117.6|15119|15118|15119|15118|15118.6|15117.6|55
1628876130000|2021-08-13 17:35:30|15119.1|15118.1|15119.8|15118.8|15119.8|15118.8|15119|15118|40
1628876140000|2021-08-13 17:35:40|15119.6|15118.6|15120.3|15119.3|15120.3|15119.3|15119.5|15118.5|43
1628876150000|2021-08-13 17:35:50|15120.4|15119.4|15119.8|15118.8|15120.4|15119.4|15119.3|15118.3|54
1628876160000|2021-08-13 17:36:00|15120.5|15119.5|15120.8|15119.8|15121.1|15120.1|15120|15119|107
1628876170000|2021-08-13 17:36:10|15120.6|15119.6|15120.4|15119.4|15121.5|15120.5|15120.1|15119.1|103
1628876180000|2021-08-13 17:36:20|15120.3|15119.3|15121|15120|15121|15120|15120.3|15119.3|13
1628876190000|2021-08-13 17:36:30|15121.3|15120.3|15120.8|15119.8|15121.3|15120.3|15120.5|15119.5|62
1628876200000|2021-08-13 17:36:40|15120.6|15119.6|15121.3|15120.3|15121.5|15120.5|15120.6|15119.6|24
1628876210000|2021-08-13 17:36:50|15121.1|15120.1|15120.9|15119.9|15121.3|15120.3|15120.9|15119.9|44
1628876220000|2021-08-13 17:37:00|15120.8|15119.8|15119.1|15118.1|15120.8|15119.8|15119.1|15118.1|67
1628876230000|2021-08-13 17:37:10|15119.3|15118.3|15119.3|15118.3|15119.8|15118.8|15119.3|15118.3|36
1628876240000|2021-08-13 17:37:20|15119.5|15118.5|15119.1|15118.1|15119.5|15118.5|15118.9|15117.9|51
1628876250000|2021-08-13 17:37:30|15119.3|15118.3|15119.9|15118.9|15119.9|15118.9|15119|15118|60
1628876260000|2021-08-13 17:37:40|15119.8|15118.8|15119.8|15118.8|15120.3|15119.3|15119.8|15118.8|52
1628876270000|2021-08-13 17:37:50|15119.6|15118.6|15119.5|15118.5|15119.9|15118.9|15119.4|15118.4|6
1628876280000|2021-08-13 17:38:00|15119.4|15118.4|15119.5|15118.5|15119.5|15118.5|15118.8|15117.8|86
1628876290000|2021-08-13 17:38:10|15119.8|15118.8|15120.3|15119.3|15120.5|15119.5|15119.8|15118.8|40
1628876300000|2021-08-13 17:38:20|15120.4|15119.4|15119.5|15118.5|15120.6|15119.6|15119.4|15118.4|50
1628876310000|2021-08-13 17:38:30|15119.4|15118.4|15119.3|15118.3|15119.5|15118.5|15118.8|15117.8|73
1628876320000|2021-08-13 17:38:40|15119.4|15118.4|15119.9|15118.9|15120.3|15119.3|15119.4|15118.4|42
1628876330000|2021-08-13 17:38:50|15119.8|15118.8|15119.9|15118.9|15120.3|15119.3|15119.5|15118.5|35
1628876340000|2021-08-13 17:39:00|15119.8|15118.8|15121.1|15120.1|15121.3|15120.3|15119.4|15118.4|86
1628876350000|2021-08-13 17:39:10|15121.3|15120.3|15121.1|15120.1|15121.9|15120.9|15120.8|15119.8|115
1628876360000|2021-08-13 17:39:20|15121.3|15120.3|15121.5|15120.5|15121.8|15120.8|15121|15120|49
1628876370000|2021-08-13 17:39:30|15121.6|15120.6|15122|15121|15122.3|15121.3|15121.5|15120.5|48
1628876380000|2021-08-13 17:39:40|15122.1|15121.1|15121.5|15120.5|15122.3|15121.3|15121|15120|71
1628876390000|2021-08-13 17:39:50|15121.4|15120.4|15121.4|15120.4|15121.5|15120.5|15121|15120|40
1628876400000|2021-08-13 17:40:00|15121.5|15120.5|15121.4|15120.4|15122.3|15121.3|15121.3|15120.3|49
1628876410000|2021-08-13 17:40:10|15121.5|15120.5|15121.5|15120.5|15122|15121|15121.3|15120.3|42
1628876420000|2021-08-13 17:40:20|15121.6|15120.6|15121.9|15120.9|15122.1|15121.1|15121.6|15120.6|18
1628876430000|2021-08-13 17:40:30|15121.8|15120.8|15121.6|15120.6|15121.9|15120.9|15121.5|15120.5|23
1628876440000|2021-08-13 17:40:40|15121.5|15120.5|15121.9|15120.9|15122.1|15121.1|15121.5|15120.5|35
1628876450000|2021-08-13 17:40:50|15121.8|15120.8|15121.6|15120.6|15122.5|15121.5|15121.6|15120.6|14
1628876460000|2021-08-13 17:41:00|15121.5|15120.5|15121.3|15120.3|15121.5|15120.5|15120.8|15119.8|59
1628876470000|2021-08-13 17:41:10|15121.1|15120.1|15120.8|15119.8|15121.4|15120.4|15120.8|15119.8|16
1628876480000|2021-08-13 17:41:20|15120.9|15119.9|15121.9|15120.9|15121.9|15120.9|15120.8|15119.8|52
1628876490000|2021-08-13 17:41:30|15122|15121|15120.9|15119.9|15122|15121|15120.9|15119.9|34
1628876500000|2021-08-13 17:41:40|15120.8|15119.8|15120.8|15119.8|15121|15120|15120.1|15119.1|63
1628876510000|2021-08-13 17:41:50|15120.6|15119.6|15120.8|15119.8|15121.4|15120.4|15120.4|15119.4|73
1628876520000|2021-08-13 17:42:00|15120.9|15119.9|15121.4|15120.4|15121.6|15120.6|15120.9|15119.9|68
1628876530000|2021-08-13 17:42:10|15121.3|15120.3|15120.9|15119.9|15121.4|15120.4|15120.8|15119.8|42
1628876540000|2021-08-13 17:42:20|15121|15120|15122.1|15121.1|15122.1|15121.1|15120.8|15119.8|46
1628876550000|2021-08-13 17:42:30|15122.3|15121.3|15121.3|15120.3|15122.4|15121.4|15121.3|15120.3|64
1628876560000|2021-08-13 17:42:40|15121.4|15120.4|15122.5|15121.5|15122.8|15121.8|15121.4|15120.4|60
1628876570000|2021-08-13 17:42:50|15122.4|15121.4|15123.4|15122.4|15123.5|15122.5|15122.3|15121.3|61
1628876580000|2021-08-13 17:43:00|15123.3|15122.3|15123.5|15122.5|15123.8|15122.8|15123|15122|107
1628876590000|2021-08-13 17:43:10|15123.6|15122.6|15123.5|15122.5|15123.8|15122.8|15123.5|15122.5|36
1628876600000|2021-08-13 17:43:20|15123.6|15122.6|15123.5|15122.5|15123.9|15122.9|15123.3|15122.3|43
1628876610000|2021-08-13 17:43:30|15123.4|15122.4|15123.1|15122.1|15123.8|15122.8|15123|15122|38
1628876620000|2021-08-13 17:43:40|15123.3|15122.3|15122.9|15121.9|15123.4|15122.4|15122.8|15121.8|45
1628876630000|2021-08-13 17:43:50|15122.8|15121.8|15121.3|15120.3|15122.9|15121.9|15121.3|15120.3|88
1628876640000|2021-08-13 17:44:00|15121.4|15120.4|15120.4|15119.4|15121.4|15120.4|15120.1|15119.1|83
1628876650000|2021-08-13 17:44:10|15120.5|15119.5|15121.3|15120.3|15121.3|15120.3|15120.3|15119.3|29
1628876660000|2021-08-13 17:44:20|15121.1|15120.1|15120|15119|15121.1|15120.1|15119.9|15118.9|54
1628876670000|2021-08-13 17:44:30|15119.8|15118.8|15119.9|15118.9|15120.3|15119.3|15119.6|15118.6|85
1628876680000|2021-08-13 17:44:40|15120|15119|15120.4|15119.4|15120.5|15119.5|15119.8|15118.8|75
1628876690000|2021-08-13 17:44:50|15120.3|15119.3|15119.5|15118.5|15120.4|15119.4|15119.5|15118.5|38
1628876700000|2021-08-13 17:45:00|15119.3|15118.3|15119.3|15118.3|15120|15119|15119|15118|80
1628876710000|2021-08-13 17:45:10|15119.4|15118.4|15118.5|15117.5|15119.8|15118.8|15117.8|15116.8|294
1628876720000|2021-08-13 17:45:20|15118.6|15117.6|15118.5|15117.5|15118.8|15117.8|15117.5|15116.5|123
1628876730000|2021-08-13 17:45:30|15118.4|15117.4|15118.8|15117.8|15119.1|15118.1|15118.1|15117.1|88
1628876740000|2021-08-13 17:45:40|15118.9|15117.9|15119.3|15118.3|15119.3|15118.3|15118.3|15117.3|18
1628876750000|2021-08-13 17:45:50|15119.1|15118.1|15120.3|15119.3|15120.4|15119.4|15119.1|15118.1|43
1628876760000|2021-08-13 17:46:00|15120.1|15119.1|15120|15119|15120.3|15119.3|15119.5|15118.5|75
1628876770000|2021-08-13 17:46:10|15120.1|15119.1|15119.6|15118.6|15120.6|15119.6|15119.6|15118.6|40
1628876780000|2021-08-13 17:46:20|15119.5|15118.5|15119.9|15118.9|15120.1|15119.1|15119.3|15118.3|33
1628876790000|2021-08-13 17:46:30|15120|15119|15119.6|15118.6|15120.1|15119.1|15119.5|15118.5|7
1628876800000|2021-08-13 17:46:40|15119.5|15118.5|15120.3|15119.3|15120.3|15119.3|15119.5|15118.5|34
1628876810000|2021-08-13 17:46:50|15120.1|15119.1|15121|15120|15121.1|15120.1|15120|15119|75
1628876820000|2021-08-13 17:47:00|15120.8|15119.8|15121.5|15120.5|15121.5|15120.5|15120.1|15119.1|85
1628876830000|2021-08-13 17:47:10|15121.4|15120.4|15121.3|15120.3|15121.8|15120.8|15120.9|15119.9|71
1628876840000|2021-08-13 17:47:20|15121.1|15120.1|15121.4|15120.4|15121.8|15120.8|15121|15120|31
1628876850000|2021-08-13 17:47:30|15121.3|15120.3|15121.5|15120.5|15121.5|15120.5|15120.6|15119.6|42
1628876860000|2021-08-13 17:47:40|15121.4|15120.4|15119.8|15118.8|15121.6|15120.6|15119.3|15118.3|478
1628876870000|2021-08-13 17:47:50|15119.6|15118.6|15119|15118|15120|15119|15118.9|15117.9|82
1628876880000|2021-08-13 17:48:00|15119.3|15118.3|15117.8|15116.8|15119.8|15118.8|15117.8|15116.8|102
1628876890000|2021-08-13 17:48:10|15117.6|15116.6|15116.5|15115.5|15118|15117|15116.5|15115.5|177
1628876900000|2021-08-13 17:48:20|15116.4|15115.4|15115.9|15114.9|15116.6|15115.6|15115.6|15114.6|141
1628876910000|2021-08-13 17:48:30|15116|15115|15117|15116|15117.3|15116.3|15115.8|15114.8|64
1628876920000|2021-08-13 17:48:40|15116.9|15115.9|15116.4|15115.4|15117|15116|15116|15115|37
1628876930000|2021-08-13 17:48:50|15116.5|15115.5|15117|15116|15117.3|15116.3|15116.3|15115.3|66
1628876940000|2021-08-13 17:49:00|15116.9|15115.9|15116.9|15115.9|15117.3|15116.3|15116.6|15115.6|47
1628876950000|2021-08-13 17:49:10|15116.8|15115.8|15116.6|15115.6|15116.8|15115.8|15116.5|15115.5|17
1628876960000|2021-08-13 17:49:20|15116.5|15115.5|15116.6|15115.6|15117|15116|15116.3|15115.3|49
1628876970000|2021-08-13 17:49:30|15116.5|15115.5|15116.5|15115.5|15117|15116|15116.1|15115.1|42
1628876980000|2021-08-13 17:49:40|15116.6|15115.6|15117.3|15116.3|15117.4|15116.4|15116.3|15115.3|58
1628876990000|2021-08-13 17:49:50|15117.1|15116.1|15117.3|15116.3|15117.3|15116.3|15116.5|15115.5|45
1628877000000|2021-08-13 17:50:00|15117.5|15116.5|15116.8|15115.8|15117.5|15116.5|15116.5|15115.5|62
1628877010000|2021-08-13 17:50:10|15116.9|15115.9|15117.4|15116.4|15117.6|15116.6|15116.8|15115.8|57
1628877020000|2021-08-13 17:50:20|15117.5|15116.5|15116.5|15115.5|15117.6|15116.6|15116.5|15115.5|62
1628877030000|2021-08-13 17:50:30|15116.3|15115.3|15116.9|15115.9|15116.9|15115.9|15116.3|15115.3|25
1628877040000|2021-08-13 17:50:40|15117|15116|15116.3|15115.3|15117|15116|15116.3|15115.3|20
1628877050000|2021-08-13 17:50:50|15116.1|15115.1|15115.5|15114.5|15116.3|15115.3|15115.5|15114.5|91
1628877060000|2021-08-13 17:51:00|15115.6|15114.6|15115.5|15114.5|15115.8|15114.8|15115.3|15114.3|185
1628877070000|2021-08-13 17:51:10|15115.6|15114.6|15115.4|15114.4|15116.1|15115.1|15115.1|15114.1|51
1628877080000|2021-08-13 17:51:20|15115.3|15114.3|15115.5|15114.5|15115.6|15114.6|15115.1|15114.1|40
1628877090000|2021-08-13 17:51:30|15115.6|15114.6|15115.8|15114.8|15116.5|15115.5|15115.5|15114.5|92
1628877100000|2021-08-13 17:51:40|15115.9|15114.9|15116.5|15115.5|15116.6|15115.6|15115.8|15114.8|68
1628877110000|2021-08-13 17:51:50|15116.4|15115.4|15116|15115|15116.5|15115.5|15116|15115|41
1628877120000|2021-08-13 17:52:00|15115.9|15114.9|15115.6|15114.6|15116.3|15115.3|15115.5|15114.5|40
1628877130000|2021-08-13 17:52:10|15115.8|15114.8|15116.5|15115.5|15116.5|15115.5|15115.6|15114.6|53
1628877140000|2021-08-13 17:52:20|15116.6|15115.6|15116.6|15115.6|15116.8|15115.8|15116.4|15115.4|30
1628877150000|2021-08-13 17:52:30|15116.8|15115.8|15116.4|15115.4|15116.8|15115.8|15116.3|15115.3|37
1628877160000|2021-08-13 17:52:40|15116.5|15115.5|15115.8|15114.8|15116.5|15115.5|15115.6|15114.6|46
1628877170000|2021-08-13 17:52:50|15115.9|15114.9|15116.1|15115.1|15116.3|15115.3|15115.5|15114.5|73
1628877180000|2021-08-13 17:53:00|15116.3|15115.3|15116.8|15115.8|15117|15116|15116.3|15115.3|70
1628877190000|2021-08-13 17:53:10|15116.9|15115.9|15117|15116|15117.1|15116.1|15116.8|15115.8|20
1628877200000|2021-08-13 17:53:20|15116.9|15115.9|15117.5|15116.5|15117.5|15116.5|15116.8|15115.8|78
1628877210000|2021-08-13 17:53:30|15117.4|15116.4|15117.4|15116.4|15117.5|15116.5|15117.1|15116.1|39
1628877220000|2021-08-13 17:53:40|15117.3|15116.3|15117.5|15116.5|15117.8|15116.8|15116.9|15115.9|28
1628877230000|2021-08-13 17:53:50|15117.4|15116.4|15116.8|15115.8|15117.5|15116.5|15116.8|15115.8|35
1628877240000|2021-08-13 17:54:00|15116.9|15115.9|15117.1|15116.1|15117.6|15116.6|15116.8|15115.8|75
1628877250000|2021-08-13 17:54:10|15117|15116|15117|15116|15117.1|15116.1|15116.5|15115.5|53
1628877260000|2021-08-13 17:54:20|15117.3|15116.3|15117|15116|15117.4|15116.4|15117|15116|44
1628877270000|2021-08-13 17:54:30|15116.9|15115.9|15116.8|15115.8|15117|15116|15116.5|15115.5|39
1628877280000|2021-08-13 17:54:40|15116.6|15115.6|15117.4|15116.4|15117.4|15116.4|15116.6|15115.6|31
1628877290000|2021-08-13 17:54:50|15117.3|15116.3|15117.6|15116.6|15117.8|15116.8|15117|15116|28
1628877300000|2021-08-13 17:55:00|15117.8|15116.8|15118.3|15117.3|15118.3|15117.3|15117.5|15116.5|40
1628877310000|2021-08-13 17:55:10|15118.1|15117.1|15118.8|15117.8|15119|15118|15118.1|15117.1|121
1628877320000|2021-08-13 17:55:20|15118.9|15117.9|15117.5|15116.5|15118.9|15117.9|15117.5|15116.5|82
1628877330000|2021-08-13 17:55:30|15117.3|15116.3|15117.5|15116.5|15117.6|15116.6|15117.3|15116.3|35
1628877340000|2021-08-13 17:55:40|15117.6|15116.6|15117.5|15116.5|15118|15117|15117.4|15116.4|75
1628877350000|2021-08-13 17:55:50|15117.6|15116.6|15117.8|15116.8|15118.5|15117.5|15117.6|15116.6|62
1628877360000|2021-08-13 17:56:00|15117.9|15116.9|15119|15118|15119.3|15118.3|15117.8|15116.8|109
1628877370000|2021-08-13 17:56:10|15119.1|15118.1|15119.3|15118.3|15119.3|15118.3|15118.9|15117.9|75
1628877380000|2021-08-13 17:56:20|15119.5|15118.5|15121.3|15120.3|15121.5|15120.5|15119.5|15118.5|244
1628877390000|2021-08-13 17:56:30|15121.4|15120.4|15122|15121|15122|15121|15121.3|15120.3|79
1628877400000|2021-08-13 17:56:40|15121.9|15120.9|15122|15121|15122.3|15121.3|15121.4|15120.4|100
1628877410000|2021-08-13 17:56:50|15122.1|15121.1|15121|15120|15122.4|15121.4|15121|15120|91
1628877420000|2021-08-13 17:57:00|15120.9|15119.9|15121.3|15120.3|15121.8|15120.8|15120.9|15119.9|52
1628877430000|2021-08-13 17:57:10|15121|15120|15121.5|15120.5|15122|15121|15121|15120|69
1628877440000|2021-08-13 17:57:20|15121.3|15120.3|15120.8|15119.8|15121.5|15120.5|15120.8|15119.8|53
1628877450000|2021-08-13 17:57:30|15120.9|15119.9|15120.9|15119.9|15121.1|15120.1|15120.5|15119.5|32
1628877460000|2021-08-13 17:57:40|15120.8|15119.8|15121.4|15120.4|15121.8|15120.8|15120.8|15119.8|56
1628877470000|2021-08-13 17:57:50|15121.3|15120.3|15121|15120|15121.5|15120.5|15121|15120|27
1628877480000|2021-08-13 17:58:00|15121.1|15120.1|15122|15121|15122|15121|15121|15120|74
1628877490000|2021-08-13 17:58:10|15122.1|15121.1|15122.8|15121.8|15123|15122|15122|15121|83
1628877500000|2021-08-13 17:58:20|15122.5|15121.5|15123.3|15122.3|15123.5|15122.5|15122.5|15121.5|75
1628877510000|2021-08-13 17:58:30|15123.1|15122.1|15123|15122|15123.3|15122.3|15123|15122|36
1628877520000|2021-08-13 17:58:40|15123.1|15122.1|15123.5|15122.5|15123.6|15122.6|15123.1|15122.1|34
1628877530000|2021-08-13 17:58:50|15123.4|15122.4|15122.9|15121.9|15123.5|15122.5|15122.5|15121.5|78
1628877540000|2021-08-13 17:59:00|15123|15122|15122.5|15121.5|15123|15122|15122.5|15121.5|57
1628877550000|2021-08-13 17:59:10|15122.6|15121.6|15122.1|15121.1|15122.8|15121.8|15122|15121|107
1628877560000|2021-08-13 17:59:20|15122|15121|15123|15122|15123.1|15122.1|15122|15121|43
1628877570000|2021-08-13 17:59:30|15123.1|15122.1|15122.9|15121.9|15123.3|15122.3|15122.8|15121.8|55
1628877580000|2021-08-13 17:59:40|15122.8|15121.8|15123.5|15122.5|15123.5|15122.5|15122.3|15121.3|63
1628877590000|2021-08-13 17:59:50|15123.6|15122.6|15124.5|15123.5|15124.9|15123.9|15123.6|15122.6|129
1628877600000|2021-08-13 18:00:00|15124.8|15123.8|15123|15122|15124.8|15123.8|15123|15122|182
1628877610000|2021-08-13 18:00:10|15122.8|15121.8|15123.5|15122.5|15124.1|15123.1|15122.6|15121.6|110
1628877620000|2021-08-13 18:00:20|15123.4|15122.4|15123.5|15122.5|15123.5|15122.5|15122.4|15121.4|62
1628877630000|2021-08-13 18:00:30|15123.3|15122.3|15123.1|15122.1|15123.6|15122.6|15123|15122|37
1628877640000|2021-08-13 18:00:40|15123|15122|15122.5|15121.5|15123.5|15122.5|15122.5|15121.5|44
1628877650000|2021-08-13 18:00:50|15122.6|15121.6|15122.5|15121.5|15122.8|15121.8|15122|15121|50
1628877660000|2021-08-13 18:01:00|15122.8|15121.8|15122.5|15121.5|15123.5|15122.5|15122.4|15121.4|87
1628877670000|2021-08-13 18:01:10|15122.6|15121.6|15123.3|15122.3|15123.5|15122.5|15122.6|15121.6|111
1628877680000|2021-08-13 18:01:20|15123.5|15122.5|15123|15122|15123.5|15122.5|15122.5|15121.5|115
1628877690000|2021-08-13 18:01:30|15122.9|15121.9|15122.3|15121.3|15123.1|15122.1|15122.3|15121.3|44
1628877700000|2021-08-13 18:01:40|15122.4|15121.4|15122.5|15121.5|15123.3|15122.3|15122.3|15121.3|60
1628877710000|2021-08-13 18:01:50|15122.8|15121.8|15122.3|15121.3|15122.9|15121.9|15122.1|15121.1|38
1628877720000|2021-08-13 18:02:00|15122.5|15121.5|15122.8|15121.8|15122.9|15121.9|15122.1|15121.1|35
1628877730000|2021-08-13 18:02:10|15122.6|15121.6|15122.5|15121.5|15122.8|15121.8|15122.1|15121.1|26
1628877740000|2021-08-13 18:02:20|15122.4|15121.4|15121.5|15120.5|15122.4|15121.4|15121.5|15120.5|40
1628877750000|2021-08-13 18:02:30|15121.6|15120.6|15121.6|15120.6|15121.9|15120.9|15121.5|15120.5|26
1628877760000|2021-08-13 18:02:40|15121.8|15120.8|15121.5|15120.5|15121.8|15120.8|15121.4|15120.4|38
1628877770000|2021-08-13 18:02:50|15121.3|15120.3|15121.3|15120.3|15121.3|15120.3|15121|15120|38
1628877780000|2021-08-13 18:03:00|15121.4|15120.4|15121.3|15120.3|15121.4|15120.4|15121|15120|38
1628877790000|2021-08-13 18:03:10|15121.5|15120.5|15121.3|15120.3|15121.5|15120.5|15120.9|15119.9|32
1628877800000|2021-08-13 18:03:20|15121.4|15120.4|15121.5|15120.5|15121.5|15120.5|15121.3|15120.3|36
1628877810000|2021-08-13 18:03:30|15121.4|15120.4|15122|15121|15122.3|15121.3|15121.1|15120.1|101
1628877820000|2021-08-13 18:03:40|15122.1|15121.1|15122.4|15121.4|15122.8|15121.8|15122.1|15121.1|82
1628877830000|2021-08-13 18:03:50|15122.3|15121.3|15122.3|15121.3|15122.6|15121.6|15122.1|15121.1|11
1628877840000|2021-08-13 18:04:00|15122.8|15121.8|15122.5|15121.5|15122.8|15121.8|15122.5|15121.5|39
1628877850000|2021-08-13 18:04:10|15122.6|15121.6|15124.3|15123.3|15124.4|15123.4|15122|15121|170
1628877860000|2021-08-13 18:04:20|15124.4|15123.4|15125.1|15124.1|15125.1|15124.1|15124.4|15123.4|190
1628877870000|2021-08-13 18:04:30|15125|15124|15125.6|15124.6|15125.8|15124.8|15125|15124|217
1628877880000|2021-08-13 18:04:40|15125.5|15124.5|15124.5|15123.5|15125.6|15124.6|15124.3|15123.3|58
1628877890000|2021-08-13 18:04:50|15124.4|15123.4|15124.4|15123.4|15124.5|15123.5|15124|15123|46
1628877900000|2021-08-13 18:05:00|15124.5|15123.5|15124|15123|15124.8|15123.8|15124|15123|41
1628877910000|2021-08-13 18:05:10|15124.1|15123.1|15124.3|15123.3|15125|15124|15124|15123|60
1628877920000|2021-08-13 18:05:20|15124.4|15123.4|15123.4|15122.4|15124.8|15123.8|15123|15122|87
1628877930000|2021-08-13 18:05:30|15123.5|15122.5|15123.4|15122.4|15123.8|15122.8|15123.3|15122.3|51
1628877940000|2021-08-13 18:05:40|15123.5|15122.5|15124.1|15123.1|15124.3|15123.3|15123.5|15122.5|104
1628877950000|2021-08-13 18:05:50|15124|15123|15124.1|15123.1|15124.3|15123.3|15123.8|15122.8|23
1628877960000|2021-08-13 18:06:00|15124.3|15123.3|15124.1|15123.1|15124.5|15123.5|15123.9|15122.9|45
1628877970000|2021-08-13 18:06:10|15124.3|15123.3|15124.4|15123.4|15125|15124|15124.3|15123.3|38
1628877980000|2021-08-13 18:06:20|15124.3|15123.3|15123.5|15122.5|15124.3|15123.3|15123.4|15122.4|44
1628877990000|2021-08-13 18:06:30|15123.4|15122.4|15122.8|15121.8|15123.5|15122.5|15122.4|15121.4|68
1628878000000|2021-08-13 18:06:40|15122.6|15121.6|15122.5|15121.5|15123|15122|15122.3|15121.3|13
1628878010000|2021-08-13 18:06:50|15122.4|15121.4|15122.4|15121.4|15123|15122|15122.3|15121.3|33
1628878020000|2021-08-13 18:07:00|15122.5|15121.5|15123.4|15122.4|15123.4|15122.4|15122.3|15121.3|24
1628878030000|2021-08-13 18:07:10|15123.3|15122.3|15123.1|15122.1|15123.4|15122.4|15123|15122|44
1628878040000|2021-08-13 18:07:20|15123|15122|15123|15122|15123.5|15122.5|15123|15122|25
1628878050000|2021-08-13 18:07:30|15123.1|15122.1|15123.5|15122.5|15123.6|15122.6|15123|15122|22
1628878060000|2021-08-13 18:07:40|15123.4|15122.4|15122.8|15121.8|15123.4|15122.4|15122.5|15121.5|15
1628878070000|2021-08-13 18:07:50|15123|15122|15123|15122|15123.4|15122.4|15122.8|15121.8|67
1628878080000|2021-08-13 18:08:00|15123.1|15122.1|15123|15122|15123.3|15122.3|15122.8|15121.8|19
1628878090000|2021-08-13 18:08:10|15123.1|15122.1|15122.4|15121.4|15123.1|15122.1|15122.4|15121.4|14
1628878100000|2021-08-13 18:08:20|15122.5|15121.5|15122.3|15121.3|15122.8|15121.8|15122.3|15121.3|4
1628878110000|2021-08-13 18:08:30|15122|15121|15121.8|15120.8|15122.1|15121.1|15121.3|15120.3|39
1628878120000|2021-08-13 18:08:40|15121.6|15120.6|15122.4|15121.4|15122.8|15121.8|15121.6|15120.6|18
1628878130000|2021-08-13 18:08:50|15122.3|15121.3|15121.8|15120.8|15122.4|15121.4|15121.5|15120.5|21
1628878140000|2021-08-13 18:09:00|15121.6|15120.6|15121.9|15120.9|15122.3|15121.3|15121.5|15120.5|45
1628878150000|2021-08-13 18:09:10|15122|15121|15122.5|15121.5|15122.8|15121.8|15122|15121|24
1628878160000|2021-08-13 18:09:20|15122.4|15121.4|15122.1|15121.1|15122.6|15121.6|15122|15121|54
1628878170000|2021-08-13 18:09:30|15122.3|15121.3|15122.5|15121.5|15122.6|15121.6|15122.1|15121.1|28
1628878180000|2021-08-13 18:09:40|15122.9|15121.9|15123|15122|15123.3|15122.3|15122.9|15121.9|26
1628878190000|2021-08-13 18:09:50|15122.9|15121.9|15123.4|15122.4|15123.5|15122.5|15122.8|15121.8|15
1628878200000|2021-08-13 18:10:00|15123.5|15122.5|15123.3|15122.3|15123.6|15122.6|15123|15122|18
1628878210000|2021-08-13 18:10:10|15123.4|15122.4|15123.3|15122.3|15123.4|15122.4|15122.9|15121.9|27
1628878220000|2021-08-13 18:10:20|15123.1|15122.1|15123|15122|15123.1|15122.1|15122.8|15121.8|24
1628878230000|2021-08-13 18:10:30|15122.9|15121.9|15122.6|15121.6|15123|15122|15122.6|15121.6|1
1628878240000|2021-08-13 18:10:40|15122.5|15121.5|15121.8|15120.8|15122.8|15121.8|15121.6|15120.6|41
1628878250000|2021-08-13 18:10:50|15121.9|15120.9|15122.4|15121.4|15122.8|15121.8|15121.6|15120.6|34
1628878260000|2021-08-13 18:11:00|15122.3|15121.3|15122|15121|15122.4|15121.4|15121.8|15120.8|19
1628878270000|2021-08-13 18:11:10|15122.1|15121.1|15121.9|15120.9|15122.5|15121.5|15121.8|15120.8|27
1628878280000|2021-08-13 18:11:20|15122|15121|15122.1|15121.1|15122.3|15121.3|15121.5|15120.5|39
1628878290000|2021-08-13 18:11:30|15122.3|15121.3|15122.6|15121.6|15122.8|15121.8|15122.3|15121.3|16
1628878300000|2021-08-13 18:11:40|15122.8|15121.8|15122.4|15121.4|15123|15122|15122.3|15121.3|16
1628878310000|2021-08-13 18:11:50|15122.3|15121.3|15122.3|15121.3|15122.8|15121.8|15122.3|15121.3|4
1628878320000|2021-08-13 18:12:00|15122|15121|15122.1|15121.1|15122.5|15121.5|15121.9|15120.9|41
1628878330000|2021-08-13 18:12:10|15122.3|15121.3|15122.4|15121.4|15122.6|15121.6|15122|15121|48
1628878340000|2021-08-13 18:12:20|15122.3|15121.3|15121.8|15120.8|15122.3|15121.3|15121.5|15120.5|62
1628878350000|2021-08-13 18:12:30|15121.9|15120.9|15121.9|15120.9|15122|15121|15121.8|15120.8|52
1628878360000|2021-08-13 18:12:40|15121.8|15120.8|15121.8|15120.8|15122|15121|15120.8|15119.8|100
1628878370000|2021-08-13 18:12:50|15121.6|15120.6|15121.8|15120.8|15122|15121|15121.6|15120.6|33
1628878380000|2021-08-13 18:13:00|15121.6|15120.6|15122.1|15121.1|15122.5|15121.5|15121.6|15120.6|62
1628878390000|2021-08-13 18:13:10|15122.3|15121.3|15122.5|15121.5|15122.8|15121.8|15122|15121|35
1628878400000|2021-08-13 18:13:20|15122.8|15121.8|15121.8|15120.8|15122.8|15121.8|15121.8|15120.8|26
1628878410000|2021-08-13 18:13:30|15121.9|15120.9|15121.3|15120.3|15122|15121|15121|15120|56
1628878420000|2021-08-13 18:13:40|15121.4|15120.4|15121.3|15120.3|15121.8|15120.8|15121.1|15120.1|29
1628878430000|2021-08-13 18:13:50|15121.1|15120.1|15121.8|15120.8|15121.8|15120.8|15121.1|15120.1|32
1628878440000|2021-08-13 18:14:00|15121.6|15120.6|15121.6|15120.6|15122|15121|15121.4|15120.4|27
1628878450000|2021-08-13 18:14:10|15121.5|15120.5|15120.8|15119.8|15121.5|15120.5|15120.6|15119.6|40
1628878460000|2021-08-13 18:14:20|15120.6|15119.6|15120.3|15119.3|15120.8|15119.8|15120.3|15119.3|57
1628878470000|2021-08-13 18:14:30|15120.4|15119.4|15120.9|15119.9|15121|15120|15120.3|15119.3|51
1628878480000|2021-08-13 18:14:40|15120.8|15119.8|15121.5|15120.5|15121.6|15120.6|15120.8|15119.8|20
1628878490000|2021-08-13 18:14:50|15121.4|15120.4|15121.1|15120.1|15121.4|15120.4|15120.8|15119.8|30
1628878500000|2021-08-13 18:15:00|15121.3|15120.3|15120.5|15119.5|15121.6|15120.6|15120.3|15119.3|61
1628878510000|2021-08-13 18:15:10|15120.8|15119.8|15120.8|15119.8|15121|15120|15120.5|15119.5|45
1628878520000|2021-08-13 18:15:20|15120.6|15119.6|15120.9|15119.9|15120.9|15119.9|15120.6|15119.6|32
1628878530000|2021-08-13 18:15:30|15120.8|15119.8|15120.5|15119.5|15121|15120|15120.5|15119.5|27
1628878540000|2021-08-13 18:15:40|15120.4|15119.4|15120.5|15119.5|15120.8|15119.8|15120.3|15119.3|41
1628878550000|2021-08-13 18:15:50|15120.8|15119.8|15120.5|15119.5|15120.8|15119.8|15120.5|15119.5|17
1628878560000|2021-08-13 18:16:00|15120.8|15119.8|15120|15119|15121|15120|15120|15119|40
1628878570000|2021-08-13 18:16:10|15120.1|15119.1|15120.5|15119.5|15120.8|15119.8|15120|15119|34
1628878580000|2021-08-13 18:16:20|15120.6|15119.6|15120.8|15119.8|15121|15120|15120.5|15119.5|29
1628878590000|2021-08-13 18:16:30|15120.9|15119.9|15120.3|15119.3|15120.9|15119.9|15120.3|15119.3|27
1628878600000|2021-08-13 18:16:40|15120.5|15119.5|15122|15121|15122.5|15121.5|15120.4|15119.4|112
1628878610000|2021-08-13 18:16:50|15122.3|15121.3|15121.9|15120.9|15122.8|15121.8|15121.9|15120.9|39
1628878620000|2021-08-13 18:17:00|15122|15121|15122.3|15121.3|15122.4|15121.4|15121.8|15120.8|59
1628878630000|2021-08-13 18:17:10|15122.1|15121.1|15123|15122|15123.1|15122.1|15121.8|15120.8|61
1628878640000|2021-08-13 18:17:20|15122.9|15121.9|15122.8|15121.8|15123|15122|15122.5|15121.5|58
1628878650000|2021-08-13 18:17:30|15123|15122|15122|15121|15123|15122|15121.8|15120.8|69
1628878660000|2021-08-13 18:17:40|15122.1|15121.1|15121.5|15120.5|15122.1|15121.1|15121.5|15120.5|39
1628878670000|2021-08-13 18:17:50|15121.6|15120.6|15121|15120|15121.6|15120.6|15121|15120|36
1628878680000|2021-08-13 18:18:00|15121.1|15120.1|15121.5|15120.5|15121.5|15120.5|15121|15120|35
1628878690000|2021-08-13 18:18:10|15121.6|15120.6|15121.3|15120.3|15122|15121|15121.3|15120.3|64
1628878700000|2021-08-13 18:18:20|15121.1|15120.1|15119.8|15118.8|15121.1|15120.1|15119.4|15118.4|167
1628878710000|2021-08-13 18:18:30|15119.6|15118.6|15119.1|15118.1|15119.8|15118.8|15119|15118|113
1628878720000|2021-08-13 18:18:40|15119.3|15118.3|15119.4|15118.4|15119.6|15118.6|15119.1|15118.1|49
1628878730000|2021-08-13 18:18:50|15119.5|15118.5|15119.6|15118.6|15119.9|15118.9|15119.4|15118.4|22
1628878740000|2021-08-13 18:19:00|15119.5|15118.5|15119.3|15118.3|15119.8|15118.8|15119.3|15118.3|28
1628878750000|2021-08-13 18:19:10|15119.1|15118.1|15119.8|15118.8|15119.8|15118.8|15119|15118|27
1628878760000|2021-08-13 18:19:20|15120|15119|15119.6|15118.6|15120.1|15119.1|15119.6|15118.6|44
1628878770000|2021-08-13 18:19:30|15119.5|15118.5|15120.4|15119.4|15120.9|15119.9|15119.4|15118.4|41
1628878780000|2021-08-13 18:19:40|15120.5|15119.5|15120.1|15119.1|15120.8|15119.8|15119.5|15118.5|50
1628878790000|2021-08-13 18:19:50|15120|15119|15119.6|15118.6|15120.1|15119.1|15119.5|15118.5|29
1628878800000|2021-08-13 18:20:00|15119.8|15118.8|15120.6|15119.6|15121|15120|15119.8|15118.8|60
1628878810000|2021-08-13 18:20:10|15120.5|15119.5|15120|15119|15120.9|15119.9|15120|15119|67
1628878820000|2021-08-13 18:20:20|15119.9|15118.9|15119|15118|15119.9|15118.9|15119|15118|35
1628878830000|2021-08-13 18:20:30|15118.9|15117.9|15119.3|15118.3|15119.5|15118.5|15118.5|15117.5|75
1628878840000|2021-08-13 18:20:40|15119.4|15118.4|15118.6|15117.6|15119.4|15118.4|15118.5|15117.5|44
1628878850000|2021-08-13 18:20:50|15118.8|15117.8|15119.3|15118.3|15119.5|15118.5|15118.8|15117.8|47
1628878860000|2021-08-13 18:21:00|15119.1|15118.1|15118.5|15117.5|15119.3|15118.3|15118.5|15117.5|31
1628878870000|2021-08-13 18:21:10|15118.6|15117.6|15118.4|15117.4|15118.9|15117.9|15118.3|15117.3|49
1628878880000|2021-08-13 18:21:20|15118.5|15117.5|15118.6|15117.6|15118.8|15117.8|15118.3|15117.3|19
1628878890000|2021-08-13 18:21:30|15118.8|15117.8|15118.5|15117.5|15119|15118|15118.4|15117.4|32
1628878900000|2021-08-13 18:21:40|15118.4|15117.4|15118.4|15117.4|15119|15118|15118.3|15117.3|43
1628878910000|2021-08-13 18:21:50|15118.3|15117.3|15118.1|15117.1|15118.5|15117.5|15117.5|15116.5|113
1628878920000|2021-08-13 18:22:00|15118.3|15117.3|15117.3|15116.3|15118.3|15117.3|15117|15116|91
1628878930000|2021-08-13 18:22:10|15117.1|15116.1|15117.6|15116.6|15118|15117|15117.1|15116.1|120
1628878940000|2021-08-13 18:22:20|15117.5|15116.5|15117.8|15116.8|15118|15117|15117|15116|48
1628878950000|2021-08-13 18:22:30|15117.5|15116.5|15118.1|15117.1|15118.3|15117.3|15117.3|15116.3|32
1628878960000|2021-08-13 18:22:40|15118.3|15117.3|15119|15118|15119.3|15118.3|15118.3|15117.3|86
1628878970000|2021-08-13 18:22:50|15119.1|15118.1|15118.3|15117.3|15119.5|15118.5|15118.3|15117.3|71
1628878980000|2021-08-13 18:23:00|15118.1|15117.1|15117.4|15116.4|15118.1|15117.1|15117.3|15116.3|49
1628878990000|2021-08-13 18:23:10|15117.3|15116.3|15116.5|15115.5|15117.9|15116.9|15116.3|15115.3|130
1628879000000|2021-08-13 18:23:20|15116.6|15115.6|15116.3|15115.3|15116.8|15115.8|15116.1|15115.1|96
1628879010000|2021-08-13 18:23:30|15116.4|15115.4|15116.4|15115.4|15116.5|15115.5|15115.9|15114.9|69
1628879020000|2021-08-13 18:23:40|15116.5|15115.5|15115.8|15114.8|15116.6|15115.6|15115.8|15114.8|28
1628879030000|2021-08-13 18:23:50|15115.9|15114.9|15115.8|15114.8|15116|15115|15115.4|15114.4|99
1628879040000|2021-08-13 18:24:00|15115.6|15114.6|15116|15115|15116.1|15115.1|15115.4|15114.4|61
1628879050000|2021-08-13 18:24:10|15115.8|15114.8|15115.9|15114.9|15116.6|15115.6|15115.5|15114.5|42
1628879060000|2021-08-13 18:24:20|15115.8|15114.8|15117|15116|15117|15116|15115.6|15114.6|52
1628879070000|2021-08-13 18:24:30|15116.9|15115.9|15116.8|15115.8|15118|15117|15116.5|15115.5|86
1628879080000|2021-08-13 18:24:40|15116.6|15115.6|15117.5|15116.5|15117.8|15116.8|15116.6|15115.6|23
1628879090000|2021-08-13 18:24:50|15117.6|15116.6|15117.6|15116.6|15117.9|15116.9|15117.1|15116.1|34
1628879100000|2021-08-13 18:25:00|15117.5|15116.5|15117.3|15116.3|15117.6|15116.6|15117|15116|77
1628879110000|2021-08-13 18:25:10|15117.4|15116.4|15118.3|15117.3|15118.4|15117.4|15117.4|15116.4|107
1628879120000|2021-08-13 18:25:20|15118.1|15117.1|15118.1|15117.1|15118.5|15117.5|15118|15117|45
1628879130000|2021-08-13 18:25:30|15118|15117|15118.4|15117.4|15118.5|15117.5|15117.5|15116.5|26
1628879140000|2021-08-13 18:25:40|15118.5|15117.5|15119.5|15118.5|15119.8|15118.8|15118.5|15117.5|98
1628879150000|2021-08-13 18:25:50|15119.4|15118.4|15118.6|15117.6|15119.6|15118.6|15118|15117|88
1628879160000|2021-08-13 18:26:00|15118.8|15117.8|15118.8|15117.8|15118.8|15117.8|15118.3|15117.3|27
1628879170000|2021-08-13 18:26:10|15119.4|15118.4|15119.5|15118.5|15119.5|15118.5|15118.6|15117.6|36
1628879180000|2021-08-13 18:26:20|15119.6|15118.6|15119.3|15118.3|15119.8|15118.8|15119.3|15118.3|25
1628879190000|2021-08-13 18:26:30|15119.1|15118.1|15118.9|15117.9|15119.6|15118.6|15118.9|15117.9|20
1628879200000|2021-08-13 18:26:40|15119|15118|15119.5|15118.5|15119.6|15118.6|15118.6|15117.6|36
1628879210000|2021-08-13 18:26:50|15119.4|15118.4|15120|15119|15120.1|15119.1|15119.1|15118.1|56
1628879220000|2021-08-13 18:27:00|15120.1|15119.1|15120.8|15119.8|15120.8|15119.8|15120.1|15119.1|41
1628879230000|2021-08-13 18:27:10|15120.6|15119.6|15120.4|15119.4|15120.8|15119.8|15120.3|15119.3|49
1628879240000|2021-08-13 18:27:20|15120.3|15119.3|15120|15119|15120.5|15119.5|15120|15119|16
1628879250000|2021-08-13 18:27:30|15120.1|15119.1|15119.8|15118.8|15120.1|15119.1|15119.8|15118.8|30
1628879260000|2021-08-13 18:27:40|15119.6|15118.6|15119.8|15118.8|15119.8|15118.8|15119.5|15118.5|16
1628879270000|2021-08-13 18:27:50|15119.9|15118.9|15120|15119|15120|15119|15119.8|15118.8|44
1628879280000|2021-08-13 18:28:00|15119.9|15118.9|15119.8|15118.8|15120|15119|15119.5|15118.5|21
1628879290000|2021-08-13 18:28:10|15119.9|15118.9|15119.8|15118.8|15120|15119|15119.5|15118.5|22
1628879300000|2021-08-13 18:28:20|15120|15119|15119.3|15118.3|15120|15119|15119.3|15118.3|22
1628879310000|2021-08-13 18:28:30|15119.4|15118.4|15119.5|15118.5|15120|15119|15119.4|15118.4|24
1628879320000|2021-08-13 18:28:40|15119.3|15118.3|15118.6|15117.6|15119.3|15118.3|15118.4|15117.4|119
1628879330000|2021-08-13 18:28:50|15118.8|15117.8|15118.6|15117.6|15118.8|15117.8|15118.3|15117.3|35
1628879340000|2021-08-13 18:29:00|15118.8|15117.8|15117.8|15116.8|15119|15118|15117.8|15116.8|64
1628879350000|2021-08-13 18:29:10|15117.6|15116.6|15118.4|15117.4|15118.5|15117.5|15117.5|15116.5|50
1628879360000|2021-08-13 18:29:20|15118.3|15117.3|15119.3|15118.3|15119.3|15118.3|15118.3|15117.3|24
1628879370000|2021-08-13 18:29:30|15119.1|15118.1|15119.4|15118.4|15119.5|15118.5|15118.8|15117.8|21
1628879380000|2021-08-13 18:29:40|15119.5|15118.5|15119.8|15118.8|15119.8|15118.8|15119.4|15118.4|17
1628879390000|2021-08-13 18:29:50|15119.6|15118.6|15119.8|15118.8|15119.9|15118.9|15119.5|15118.5|41
1628879400000|2021-08-13 18:30:00|15119.6|15118.6|15119.4|15118.4|15120|15119|15119.3|15118.3|32
1628879410000|2021-08-13 18:30:10|15119.3|15118.3|15118.8|15117.8|15119.5|15118.5|15118.4|15117.4|91
1628879420000|2021-08-13 18:30:20|15118.6|15117.6|15118.3|15117.3|15118.8|15117.8|15118|15117|42
1628879430000|2021-08-13 18:30:30|15118.1|15117.1|15118.6|15117.6|15118.8|15117.8|15118.1|15117.1|66
1628879440000|2021-08-13 18:30:40|15118.8|15117.8|15118.1|15117.1|15118.8|15117.8|15118|15117|24
1628879450000|2021-08-13 18:30:50|15118|15117|15118.1|15117.1|15118.3|15117.3|15118|15117|32
1628879460000|2021-08-13 18:31:00|15118|15117|15117.5|15116.5|15118|15117|15117.3|15116.3|52
1628879470000|2021-08-13 18:31:10|15117.6|15116.6|15116.9|15115.9|15117.8|15116.8|15116.8|15115.8|50
1628879480000|2021-08-13 18:31:20|15117|15116|15116.4|15115.4|15117|15116|15116.3|15115.3|77
1628879490000|2021-08-13 18:31:30|15116.3|15115.3|15116.5|15115.5|15117|15116|15116.3|15115.3|148
1628879500000|2021-08-13 18:31:40|15116.6|15115.6|15116.3|15115.3|15116.6|15115.6|15116.3|15115.3|43
1628879510000|2021-08-13 18:31:50|15116.5|15115.5|15116.1|15115.1|15116.8|15115.8|15116|15115|66
1628879520000|2021-08-13 18:32:00|15116|15115|15116.4|15115.4|15117|15116|15116|15115|49
1628879530000|2021-08-13 18:32:10|15116.5|15115.5|15116.8|15115.8|15116.8|15115.8|15116.4|15115.4|34
1628879540000|2021-08-13 18:32:20|15116.6|15115.6|15116.3|15115.3|15116.6|15115.6|15116|15115|41
1628879550000|2021-08-13 18:32:30|15116.4|15115.4|15116.3|15115.3|15116.5|15115.5|15116|15115|66
1628879560000|2021-08-13 18:32:40|15116.4|15115.4|15115.1|15114.1|15116.4|15115.4|15115.1|15114.1|185
1628879570000|2021-08-13 18:32:50|15115.3|15114.3|15115|15114|15115.4|15114.4|15114.8|15113.8|90
1628879580000|2021-08-13 18:33:00|15115.1|15114.1|15115.3|15114.3|15115.5|15114.5|15114.8|15113.8|119
1628879590000|2021-08-13 18:33:10|15115.1|15114.1|15115.3|15114.3|15115.5|15114.5|15114.8|15113.8|96
1628879600000|2021-08-13 18:33:20|15115.4|15114.4|15116.3|15115.3|15116.5|15115.5|15115.3|15114.3|63
1628879610000|2021-08-13 18:33:30|15116.4|15115.4|15115.8|15114.8|15116.6|15115.6|15115.8|15114.8|52
1628879620000|2021-08-13 18:33:40|15116|15115|15115.3|15114.3|15116|15115|15115.3|15114.3|31
1628879630000|2021-08-13 18:33:50|15115.1|15114.1|15116|15115|15116|15115|15115|15114|21
1628879640000|2021-08-13 18:34:00|15116.3|15115.3|15117.3|15116.3|15117.5|15116.5|15116.3|15115.3|101
1628879650000|2021-08-13 18:34:10|15117.4|15116.4|15117.3|15116.3|15117.5|15116.5|15116.8|15115.8|49
1628879660000|2021-08-13 18:34:20|15117.5|15116.5|15117|15116|15117.5|15116.5|15117|15116|24
1628879670000|2021-08-13 18:34:30|15117.1|15116.1|15116.8|15115.8|15117.1|15116.1|15116.3|15115.3|46
1628879680000|2021-08-13 18:34:40|15116.6|15115.6|15116.8|15115.8|15116.8|15115.8|15116|15115|35
1628879690000|2021-08-13 18:34:50|15116.9|15115.9|15117.3|15116.3|15117.6|15116.6|15116.9|15115.9|26
1628879700000|2021-08-13 18:35:00|15117.1|15116.1|15116.5|15115.5|15117.3|15116.3|15116.4|15115.4|62
1628879710000|2021-08-13 18:35:10|15116.6|15115.6|15116.5|15115.5|15116.8|15115.8|15116|15115|48
1628879720000|2021-08-13 18:35:20|15116.6|15115.6|15117|15116|15117|15116|15116.4|15115.4|28
1628879730000|2021-08-13 18:35:30|15117.1|15116.1|15117.3|15116.3|15117.5|15116.5|15116.6|15115.6|54
1628879740000|2021-08-13 18:35:40|15116.5|15115.5|15116.3|15115.3|15116.8|15115.8|15116|15115|86
1628879750000|2021-08-13 18:35:50|15116.4|15115.4|15116.4|15115.4|15116.8|15115.8|15116.3|15115.3|13
1628879760000|2021-08-13 18:36:00|15116.5|15115.5|15116.1|15115.1|15116.8|15115.8|15116.1|15115.1|42
1628879770000|2021-08-13 18:36:10|15116.3|15115.3|15116.8|15115.8|15116.8|15115.8|15116.3|15115.3|36
1628879780000|2021-08-13 18:36:20|15116.6|15115.6|15116.8|15115.8|15116.8|15115.8|15116.1|15115.1|80
1628879790000|2021-08-13 18:36:30|15116.5|15115.5|15116.5|15115.5|15116.8|15115.8|15116.3|15115.3|47
1628879800000|2021-08-13 18:36:40|15116.4|15115.4|15117.5|15116.5|15117.5|15116.5|15116.4|15115.4|75
1628879810000|2021-08-13 18:36:50|15117.3|15116.3|15117.3|15116.3|15117.9|15116.9|15117.3|15116.3|70
1628879820000|2021-08-13 18:37:00|15117|15116|15116.3|15115.3|15117.1|15116.1|15116.3|15115.3|51
1628879830000|2021-08-13 18:37:10|15116.4|15115.4|15116.5|15115.5|15116.6|15115.6|15115.8|15114.8|76
1628879840000|2021-08-13 18:37:20|15116.4|15115.4|15116.4|15115.4|15116.5|15115.5|15116.3|15115.3|18
1628879850000|2021-08-13 18:37:30|15116.5|15115.5|15116.5|15115.5|15116.5|15115.5|15115.9|15114.9|18
1628879860000|2021-08-13 18:37:40|15116.4|15115.4|15114.8|15113.8|15116.4|15115.4|15114.8|15113.8|234
1628879870000|2021-08-13 18:37:50|15114.9|15113.9|15114|15113|15115.4|15114.4|15113.8|15112.8|221
1628879880000|2021-08-13 18:38:00|15113.9|15112.9|15112|15111|15114.1|15113.1|15111.8|15110.8|290
1628879890000|2021-08-13 18:38:10|15111.9|15110.9|15111.6|15110.6|15112.3|15111.3|15111|15110|211
1628879900000|2021-08-13 18:38:20|15111.8|15110.8|15112.4|15111.4|15112.4|15111.4|15111.5|15110.5|150
1628879910000|2021-08-13 18:38:30|15112.5|15111.5|15112.8|15111.8|15113|15112|15112.3|15111.3|103
1628879920000|2021-08-13 18:38:40|15112.5|15111.5|15112.5|15111.5|15112.8|15111.8|15112|15111|69
1628879930000|2021-08-13 18:38:50|15112.3|15111.3|15112|15111|15112.5|15111.5|15111.9|15110.9|45
1628879940000|2021-08-13 18:39:00|15111.9|15110.9|15111.1|15110.1|15111.9|15110.9|15110.8|15109.8|135
1628879950000|2021-08-13 18:39:10|15111.3|15110.3|15110.5|15109.5|15111.3|15110.3|15110.3|15109.3|70
1628879960000|2021-08-13 18:39:20|15110.3|15109.3|15110.8|15109.8|15110.8|15109.8|15110.1|15109.1|84
1628879970000|2021-08-13 18:39:30|15110.6|15109.6|15110.5|15109.5|15110.8|15109.8|15110.3|15109.3|16
1628879980000|2021-08-13 18:39:40|15110.6|15109.6|15110.8|15109.8|15111.3|15110.3|15110.5|15109.5|67
1628879990000|2021-08-13 18:39:50|15110.6|15109.6|15110.3|15109.3|15111|15110|15110.3|15109.3|43
1628880000000|2021-08-13 18:40:00|15110|15109|15109.6|15108.6|15110.5|15109.5|15109.5|15108.5|115
1628880010000|2021-08-13 18:40:10|15109.8|15108.8|15109.8|15108.8|15110|15109|15109|15108|174
1628880020000|2021-08-13 18:40:20|15109.9|15108.9|15110|15109|15110.3|15109.3|15109.1|15108.1|61
1628880030000|2021-08-13 18:40:30|15110.3|15109.3|15110.5|15109.5|15111|15110|15110.3|15109.3|136
1628880040000|2021-08-13 18:40:40|15110.6|15109.6|15111.3|15110.3|15111.5|15110.5|15110.4|15109.4|104
1628880050000|2021-08-13 18:40:50|15111.1|15110.1|15110.8|15109.8|15111.4|15110.4|15110.8|15109.8|39
1628880060000|2021-08-13 18:41:00|15109.8|15108.8|15109|15108|15109.9|15108.9|15109|15108|196
1628880070000|2021-08-13 18:41:10|15109.1|15108.1|15107.9|15106.9|15109.5|15108.5|15107.8|15106.8|218
1628880080000|2021-08-13 18:41:20|15108|15107|15108|15107|15108.5|15107.5|15107|15106|174
1628880090000|2021-08-13 18:41:30|15107.8|15106.8|15107.8|15106.8|15108.3|15107.3|15107|15106|143
1628880100000|2021-08-13 18:41:40|15107.9|15106.9|15108|15107|15108.8|15107.8|15107.8|15106.8|64
1628880110000|2021-08-13 18:41:50|15108.3|15107.3|15108.3|15107.3|15108.8|15107.8|15107.8|15106.8|59
1628880120000|2021-08-13 18:42:00|15108.1|15107.1|15108.8|15107.8|15109.9|15108.9|15108.1|15107.1|223
1628880130000|2021-08-13 18:42:10|15108.5|15107.5|15110|15109|15110.1|15109.1|15108.5|15107.5|82
1628880140000|2021-08-13 18:42:20|15110.1|15109.1|15109.9|15108.9|15110.3|15109.3|15109.5|15108.5|68
1628880150000|2021-08-13 18:42:30|15109.8|15108.8|15108.8|15107.8|15109.8|15108.8|15108.8|15107.8|67
1628880160000|2021-08-13 18:42:40|15108.6|15107.6|15107.8|15106.8|15108.8|15107.8|15107.6|15106.6|89
1628880170000|2021-08-13 18:42:50|15108|15107|15105.9|15104.9|15108.3|15107.3|15105.9|15104.9|173
1628880180000|2021-08-13 18:43:00|15105.8|15104.8|15106.3|15105.3|15106.5|15105.5|15104.9|15103.9|195
1628880190000|2021-08-13 18:43:10|15106.1|15105.1|15106.8|15105.8|15107.4|15106.4|15105.9|15104.9|162
1628880200000|2021-08-13 18:43:20|15106.6|15105.6|15106|15105|15106.8|15105.8|15105.8|15104.8|99
1628880210000|2021-08-13 18:43:30|15105.8|15104.8|15106.1|15105.1|15106.1|15105.1|15105.8|15104.8|41
1628880220000|2021-08-13 18:43:40|15106|15105|15105.8|15104.8|15106.5|15105.5|15105.6|15104.6|64
1628880230000|2021-08-13 18:43:50|15105.5|15104.5|15104.9|15103.9|15105.8|15104.8|15104.9|15103.9|111
1628880240000|2021-08-13 18:44:00|15105|15104|15104.3|15103.3|15105.8|15104.8|15104.3|15103.3|178
1628880250000|2021-08-13 18:44:10|15104|15103|15104.4|15103.4|15104.4|15103.4|15103.8|15102.8|157
1628880260000|2021-08-13 18:44:20|15104.3|15103.3|15106|15105|15106|15105|15104.3|15103.3|176
1628880270000|2021-08-13 18:44:30|15106.1|15105.1|15107.3|15106.3|15107.4|15106.4|15105.8|15104.8|153
1628880280000|2021-08-13 18:44:40|15107.4|15106.4|15106.9|15105.9|15107.4|15106.4|15106.1|15105.1|83
1628880290000|2021-08-13 18:44:50|15106.8|15105.8|15106.5|15105.5|15107.8|15106.8|15106.5|15105.5|174
1628880300000|2021-08-13 18:45:00|15106.4|15105.4|15106.1|15105.1|15107|15106|15105.5|15104.5|154
1628880310000|2021-08-13 18:45:10|15106|15105|15105.8|15104.8|15107.3|15106.3|15105.1|15104.1|100
1628880320000|2021-08-13 18:45:20|15105.9|15104.9|15106.5|15105.5|15106.8|15105.8|15105.5|15104.5|50
1628880330000|2021-08-13 18:45:30|15106.4|15105.4|15107.3|15106.3|15107.4|15106.4|15105.9|15104.9|112
1628880340000|2021-08-13 18:45:40|15107.4|15106.4|15108|15107|15108.3|15107.3|15107.4|15106.4|108
1628880350000|2021-08-13 18:45:50|15108.1|15107.1|15107.6|15106.6|15108.1|15107.1|15107.5|15106.5|66
1628880360000|2021-08-13 18:46:00|15107.5|15106.5|15109.6|15108.6|15110|15109|15107.5|15106.5|237
1628880370000|2021-08-13 18:46:10|15109.5|15108.5|15110.5|15109.5|15110.5|15109.5|15109.3|15108.3|85
1628880380000|2021-08-13 18:46:20|15110.4|15109.4|15112|15111|15112|15111|15110.3|15109.3|306
1628880390000|2021-08-13 18:46:30|15111.9|15110.9|15112|15111|15112|15111|15111|15110|113
1628880400000|2021-08-13 18:46:40|15112.1|15111.1|15111.1|15110.1|15112.3|15111.3|15111.1|15110.1|102
1628880410000|2021-08-13 18:46:50|15111|15110|15111.5|15110.5|15111.8|15110.8|15110.5|15109.5|79
1628880420000|2021-08-13 18:47:00|15111.6|15110.6|15111.5|15110.5|15112.3|15111.3|15111.5|15110.5|115
1628880430000|2021-08-13 18:47:10|15111.6|15110.6|15112.5|15111.5|15113|15112|15111.6|15110.6|151
1628880440000|2021-08-13 18:47:20|15112.6|15111.6|15112.6|15111.6|15112.8|15111.8|15112.3|15111.3|50
1628880450000|2021-08-13 18:47:30|15112.8|15111.8|15113.3|15112.3|15113.5|15112.5|15112.6|15111.6|63
1628880460000|2021-08-13 18:47:40|15113.4|15112.4|15113|15112|15113.5|15112.5|15112.8|15111.8|67
1628880470000|2021-08-13 18:47:50|15112.9|15111.9|15112.5|15111.5|15113|15112|15112.4|15111.4|41
1628880480000|2021-08-13 18:48:00|15112.6|15111.6|15114.1|15113.1|15114.1|15113.1|15112.5|15111.5|168
1628880490000|2021-08-13 18:48:10|15114.3|15113.3|15113.4|15112.4|15114.3|15113.3|15113.3|15112.3|69
1628880500000|2021-08-13 18:48:20|15113.3|15112.3|15113.8|15112.8|15113.9|15112.9|15113.1|15112.1|59
1628880510000|2021-08-13 18:48:30|15113.6|15112.6|15113.3|15112.3|15113.6|15112.6|15113|15112|83
1628880520000|2021-08-13 18:48:40|15113.1|15112.1|15114|15113|15114|15113|15112.8|15111.8|42
1628880530000|2021-08-13 18:48:50|15113.9|15112.9|15113.5|15112.5|15114.3|15113.3|15113.4|15112.4|60
1628880540000|2021-08-13 18:49:00|15113.6|15112.6|15113.4|15112.4|15113.8|15112.8|15113.4|15112.4|49
1628880550000|2021-08-13 18:49:10|15113.3|15112.3|15114.1|15113.1|15114.3|15113.3|15113.3|15112.3|108
1628880560000|2021-08-13 18:49:20|15114.3|15113.3|15114|15113|15114.3|15113.3|15114|15113|14
1628880570000|2021-08-13 18:49:30|15113.6|15112.6|15113|15112|15113.8|15112.8|15112.8|15111.8|149
1628880580000|2021-08-13 18:49:40|15112.9|15111.9|15112.4|15111.4|15113|15112|15112|15111|85
1628880590000|2021-08-13 18:49:50|15112.3|15111.3|15112.4|15111.4|15112.9|15111.9|15112.3|15111.3|86
1628880600000|2021-08-13 18:50:00|15112.5|15111.5|15112.5|15111.5|15113|15112|15112|15111|76
1628880610000|2021-08-13 18:50:10|15112.4|15111.4|15112.6|15111.6|15113|15112|15112.1|15111.1|107
1628880620000|2021-08-13 18:50:20|15112.5|15111.5|15112|15111|15112.5|15111.5|15111.9|15110.9|71
1628880630000|2021-08-13 18:50:30|15111.9|15110.9|15111|15110|15112|15111|15111|15110|89
1628880640000|2021-08-13 18:50:40|15110.9|15109.9|15110.5|15109.5|15110.9|15109.9|15110|15109|153
1628880650000|2021-08-13 18:50:50|15110.8|15109.8|15110.3|15109.3|15110.9|15109.9|15109.9|15108.9|55
1628880660000|2021-08-13 18:51:00|15110.4|15109.4|15109.3|15108.3|15110.4|15109.4|15109.3|15108.3|102
1628880670000|2021-08-13 18:51:10|15109.1|15108.1|15109.8|15108.8|15109.8|15108.8|15109|15108|87
1628880680000|2021-08-13 18:51:20|15109.6|15108.6|15110.5|15109.5|15110.5|15109.5|15109|15108|102
1628880690000|2021-08-13 18:51:30|15110.8|15109.8|15111.1|15110.1|15111.6|15110.6|15110.8|15109.8|151
1628880700000|2021-08-13 18:51:40|15111|15110|15109.8|15108.8|15111.3|15110.3|15109.8|15108.8|63
1628880710000|2021-08-13 18:51:50|15109.6|15108.6|15109|15108|15109.6|15108.6|15109|15108|106
1628880720000|2021-08-13 18:52:00|15109.1|15108.1|15109.3|15108.3|15109.8|15108.8|15109|15108|80
1628880730000|2021-08-13 18:52:10|15109.4|15108.4|15111.3|15110.3|15111.3|15110.3|15109.3|15108.3|92
1628880740000|2021-08-13 18:52:20|15111.1|15110.1|15112|15111|15112|15111|15111|15110|76
1628880750000|2021-08-13 18:52:30|15112.1|15111.1|15113.1|15112.1|15113.3|15112.3|15112|15111|99
1628880760000|2021-08-13 18:52:40|15113|15112|15112.5|15111.5|15113|15112|15112.4|15111.4|40
1628880770000|2021-08-13 18:52:50|15112.4|15111.4|15111.5|15110.5|15112.8|15111.8|15111.3|15110.3|48
1628880780000|2021-08-13 18:53:00|15111.3|15110.3|15111.9|15110.9|15112|15111|15111.3|15110.3|28
1628880790000|2021-08-13 18:53:10|15111.8|15110.8|15111.5|15110.5|15111.8|15110.8|15111|15110|31
1628880800000|2021-08-13 18:53:20|15111.4|15110.4|15111.8|15110.8|15112.3|15111.3|15111.4|15110.4|28
1628880810000|2021-08-13 18:53:30|15111.6|15110.6|15112|15111|15112.1|15111.1|15111.6|15110.6|11
1628880820000|2021-08-13 18:53:40|15112.1|15111.1|15111.9|15110.9|15112.6|15111.6|15111.8|15110.8|33
1628880830000|2021-08-13 18:53:50|15112|15111|15112.6|15111.6|15112.6|15111.6|15112|15111|40
1628880840000|2021-08-13 18:54:00|15112.8|15111.8|15112.9|15111.9|15113.3|15112.3|15112.8|15111.8|56
1628880850000|2021-08-13 18:54:10|15112.8|15111.8|15112.4|15111.4|15113.3|15112.3|15112.4|15111.4|33
1628880860000|2021-08-13 18:54:20|15112.3|15111.3|15113.1|15112.1|15113.1|15112.1|15112.3|15111.3|27
1628880870000|2021-08-13 18:54:30|15113.3|15112.3|15113.5|15112.5|15113.8|15112.8|15112.6|15111.6|79
1628880880000|2021-08-13 18:54:40|15113.6|15112.6|15113.1|15112.1|15113.8|15112.8|15113|15112|67
1628880890000|2021-08-13 18:54:50|15113|15112|15112.8|15111.8|15113.4|15112.4|15112.3|15111.3|26
1628880900000|2021-08-13 18:55:00|15113|15112|15112|15111|15113|15112|15111.8|15110.8|60
1628880910000|2021-08-13 18:55:10|15112.1|15111.1|15112.3|15111.3|15112.8|15111.8|15111.8|15110.8|38
1628880920000|2021-08-13 18:55:20|15112.4|15111.4|15112.1|15111.1|15112.8|15111.8|15111.9|15110.9|25
1628880930000|2021-08-13 18:55:30|15112|15111|15112.3|15111.3|15112.4|15111.4|15111.4|15110.4|56
1628880940000|2021-08-13 18:55:40|15112.1|15111.1|15113|15112|15113|15112|15111.8|15110.8|58
1628880950000|2021-08-13 18:55:50|15112.8|15111.8|15112.3|15111.3|15113.3|15112.3|15112.3|15111.3|40
1628880960000|2021-08-13 18:56:00|15112.4|15111.4|15112|15111|15112.5|15111.5|15112|15111|21
1628880970000|2021-08-13 18:56:10|15111.5|15110.5|15112.5|15111.5|15113.3|15112.3|15111.5|15110.5|63
1628880980000|2021-08-13 18:56:20|15112.8|15111.8|15113.6|15112.6|15114.1|15113.1|15112.8|15111.8|88
1628880990000|2021-08-13 18:56:30|15113.5|15112.5|15113.4|15112.4|15113.6|15112.6|15113|15112|43
1628881000000|2021-08-13 18:56:40|15113.5|15112.5|15115.6|15114.6|15115.8|15114.8|15113.5|15112.5|173
1628881010000|2021-08-13 18:56:50|15115.5|15114.5|15114|15113|15115.6|15114.6|15113.9|15112.9|124
1628881020000|2021-08-13 18:57:00|15113.9|15112.9|15114.9|15113.9|15114.9|15113.9|15113.9|15112.9|64
1628881030000|2021-08-13 18:57:10|15114.8|15113.8|15114.8|15113.8|15115|15114|15114.3|15113.3|75
1628881040000|2021-08-13 18:57:20|15114.9|15113.9|15114.8|15113.8|15115.1|15114.1|15114|15113|53
1628881050000|2021-08-13 18:57:30|15114.6|15113.6|15114.8|15113.8|15115.3|15114.3|15114.6|15113.6|44
1628881060000|2021-08-13 18:57:40|15114.6|15113.6|15114.4|15113.4|15114.8|15113.8|15114.3|15113.3|21
1628881070000|2021-08-13 18:57:50|15114.5|15113.5|15114.4|15113.4|15114.8|15113.8|15113.8|15112.8|45
1628881080000|2021-08-13 18:58:00|15114.3|15113.3|15114.5|15113.5|15114.8|15113.8|15114.3|15113.3|24
1628881090000|2021-08-13 18:58:10|15114.6|15113.6|15114|15113|15114.8|15113.8|15114|15113|26
1628881100000|2021-08-13 18:58:20|15114.1|15113.1|15114.4|15113.4|15114.5|15113.5|15114|15113|37
1628881110000|2021-08-13 18:58:30|15114.3|15113.3|15115|15114|15115.3|15114.3|15113.9|15112.9|46
1628881120000|2021-08-13 18:58:40|15115.1|15114.1|15115.6|15114.6|15115.8|15114.8|15115|15114|42
1628881130000|2021-08-13 18:58:50|15115.5|15114.5|15116.1|15115.1|15116.3|15115.3|15115.5|15114.5|99
1628881140000|2021-08-13 18:59:00|15116|15115|15115.8|15114.8|15116.8|15115.8|15115.8|15114.8|136
1628881150000|2021-08-13 18:59:10|15115.6|15114.6|15116|15115|15116.3|15115.3|15115.5|15114.5|85
1628881160000|2021-08-13 18:59:20|15115.9|15114.9|15116|15115|15116.5|15115.5|15115.6|15114.6|95
1628881170000|2021-08-13 18:59:30|15116.1|15115.1|15115.5|15114.5|15116.1|15115.1|15115.3|15114.3|98
1628881180000|2021-08-13 18:59:40|15115.6|15114.6|15116.3|15115.3|15116.9|15115.9|15115.5|15114.5|133
1628881190000|2021-08-13 18:59:50|15116.1|15115.1|15116.6|15115.6|15116.8|15115.8|15115.9|15114.9|71
1628881200000|2021-08-13 19:00:00|15116.8|15115.8|15116.5|15115.5|15116.8|15115.8|15115.5|15114.5|99
1628881210000|2021-08-13 19:00:10|15116.4|15115.4|15116.8|15115.8|15117.3|15116.3|15116.1|15115.1|108
1628881220000|2021-08-13 19:00:20|15116.5|15115.5|15116.1|15115.1|15116.6|15115.6|15116|15115|45
1628881230000|2021-08-13 19:00:30|15116.3|15115.3|15117|15116|15117|15116|15116|15115|135
1628881240000|2021-08-13 19:00:40|15116.9|15115.9|15116.5|15115.5|15117|15116|15116.5|15115.5|38
1628881250000|2021-08-13 19:00:50|15116.4|15115.4|15115.8|15114.8|15116.5|15115.5|15115.3|15114.3|73
1628881260000|2021-08-13 19:01:00|15115.6|15114.6|15115.8|15114.8|15116.4|15115.4|15115.3|15114.3|65
1628881270000|2021-08-13 19:01:10|15115.9|15114.9|15116.3|15115.3|15116.6|15115.6|15115.6|15114.6|30
1628881280000|2021-08-13 19:01:20|15116.1|15115.1|15117|15116|15117.3|15116.3|15116|15115|94
1628881290000|2021-08-13 19:01:30|15116.9|15115.9|15115.8|15114.8|15116.9|15115.9|15115.8|15114.8|61
1628881300000|2021-08-13 19:01:40|15115.9|15114.9|15115.3|15114.3|15116.3|15115.3|15115|15114|90
1628881310000|2021-08-13 19:01:50|15115.4|15114.4|15115.1|15114.1|15115.8|15114.8|15115|15114|66
1628881320000|2021-08-13 19:02:00|15115|15114|15115.4|15114.4|15115.6|15114.6|15114.5|15113.5|85
1628881330000|2021-08-13 19:02:10|15115.3|15114.3|15113.8|15112.8|15115.3|15114.3|15113.8|15112.8|102
1628881340000|2021-08-13 19:02:20|15114|15113|15113.3|15112.3|15114.3|15113.3|15113.3|15112.3|52
1628881350000|2021-08-13 19:02:30|15113.1|15112.1|15112.6|15111.6|15113.5|15112.5|15112.5|15111.5|84
1628881360000|2021-08-13 19:02:40|15112.5|15111.5|15112.3|15111.3|15113.3|15112.3|15112.3|15111.3|76
1628881370000|2021-08-13 19:02:50|15112.4|15111.4|15112.5|15111.5|15112.8|15111.8|15112|15111|96
1628881380000|2021-08-13 19:03:00|15112.3|15111.3|15113.4|15112.4|15113.5|15112.5|15112|15111|83
1628881390000|2021-08-13 19:03:10|15113.5|15112.5|15113.1|15112.1|15113.9|15112.9|15112.8|15111.8|86
1628881400000|2021-08-13 19:03:20|15113.3|15112.3|15113.4|15112.4|15113.6|15112.6|15113.1|15112.1|10
1628881410000|2021-08-13 19:03:30|15113.3|15112.3|15113.6|15112.6|15113.8|15112.8|15113|15112|44
1628881420000|2021-08-13 19:03:40|15113.8|15112.8|15113.4|15112.4|15113.8|15112.8|15112.9|15111.9|36
1628881430000|2021-08-13 19:03:50|15113.3|15112.3|15113.1|15112.1|15113.8|15112.8|15113.1|15112.1|37
1628881440000|2021-08-13 19:04:00|15113.3|15112.3|15113.6|15112.6|15113.9|15112.9|15113.1|15112.1|34
1628881450000|2021-08-13 19:04:10|15113.5|15112.5|15113.4|15112.4|15113.5|15112.5|15113.1|15112.1|55
1628881460000|2021-08-13 19:04:20|15113.5|15112.5|15114.5|15113.5|15114.6|15113.6|15113.5|15112.5|45
1628881470000|2021-08-13 19:04:30|15114.6|15113.6|15115|15114|15115|15114|15114.4|15113.4|77
1628881480000|2021-08-13 19:04:40|15115.3|15114.3|15114.5|15113.5|15115.3|15114.3|15114.5|15113.5|67
1628881490000|2021-08-13 19:04:50|15114.6|15113.6|15114.6|15113.6|15115.1|15114.1|15114.4|15113.4|44
1628881500000|2021-08-13 19:05:00|15114.8|15113.8|15115.3|15114.3|15115.3|15114.3|15114.4|15113.4|44
1628881510000|2021-08-13 19:05:10|15115.4|15114.4|15117.5|15116.5|15117.5|15116.5|15115.1|15114.1|233
1628881520000|2021-08-13 19:05:20|15117.4|15116.4|15116.6|15115.6|15117.5|15116.5|15116.6|15115.6|160
1628881530000|2021-08-13 19:05:30|15116.8|15115.8|15116.4|15115.4|15117|15116|15116.3|15115.3|71
1628881540000|2021-08-13 19:05:40|15116.5|15115.5|15116.5|15115.5|15116.5|15115.5|15115.8|15114.8|50
1628881550000|2021-08-13 19:05:50|15116.4|15115.4|15116.6|15115.6|15116.8|15115.8|15116.3|15115.3|47
1628881560000|2021-08-13 19:06:00|15116.5|15115.5|15116.3|15115.3|15117|15116|15115.6|15114.6|105
1628881570000|2021-08-13 19:06:10|15116.1|15115.1|15116.6|15115.6|15117|15116|15116.1|15115.1|56
1628881580000|2021-08-13 19:06:20|15116.8|15115.8|15116.3|15115.3|15116.9|15115.9|15116.1|15115.1|48
1628881590000|2021-08-13 19:06:30|15116.4|15115.4|15116.1|15115.1|15116.5|15115.5|15115.5|15114.5|61
1628881600000|2021-08-13 19:06:40|15116|15115|15117|15116|15117|15116|15115.9|15114.9|64
1628881610000|2021-08-13 19:06:50|15116.9|15115.9|15116.9|15115.9|15117.5|15116.5|15116.8|15115.8|73
1628881620000|2021-08-13 19:07:00|15116.6|15115.6|15116.9|15115.9|15117.1|15116.1|15116.5|15115.5|93
1628881630000|2021-08-13 19:07:10|15116.8|15115.8|15117|15116|15117.3|15116.3|15116.3|15115.3|62
1628881640000|2021-08-13 19:07:20|15116.9|15115.9|15116.6|15115.6|15117.4|15116.4|15116.5|15115.5|57
1628881650000|2021-08-13 19:07:30|15116.5|15115.5|15116.5|15115.5|15116.9|15115.9|15116.5|15115.5|14
1628881660000|2021-08-13 19:07:40|15116.6|15115.6|15116.5|15115.5|15116.6|15115.6|15116|15115|30
1628881670000|2021-08-13 19:07:50|15116.3|15115.3|15116.3|15115.3|15116.5|15115.5|15115.9|15114.9|29
1628881680000|2021-08-13 19:08:00|15116.4|15115.4|15116.6|15115.6|15116.8|15115.8|15116|15115|35
1628881690000|2021-08-13 19:08:10|15116.8|15115.8|15117.5|15116.5|15117.5|15116.5|15116.6|15115.6|89
1628881700000|2021-08-13 19:08:20|15117.4|15116.4|15117.3|15116.3|15117.6|15116.6|15116.8|15115.8|59
1628881710000|2021-08-13 19:08:30|15117|15116|15116.8|15115.8|15117.5|15116.5|15116.5|15115.5|54
1628881720000|2021-08-13 19:08:40|15116.9|15115.9|15116|15115|15117|15116|15116|15115|39
1628881730000|2021-08-13 19:08:50|15115.9|15114.9|15116.3|15115.3|15116.4|15115.4|15115.5|15114.5|48
1628881740000|2021-08-13 19:09:00|15116.1|15115.1|15116|15115|15116.6|15115.6|15116|15115|54
1628881750000|2021-08-13 19:09:10|15116.1|15115.1|15116.9|15115.9|15116.9|15115.9|15116|15115|42
1628881760000|2021-08-13 19:09:20|15117|15116|15116.6|15115.6|15117|15116|15116.3|15115.3|57
1628881770000|2021-08-13 19:09:30|15116.5|15115.5|15117.3|15116.3|15117.4|15116.4|15116.5|15115.5|80
1628881780000|2021-08-13 19:09:40|15117.4|15116.4|15117|15116|15117.4|15116.4|15116.8|15115.8|54
1628881790000|2021-08-13 19:09:50|15116.9|15115.9|15116.5|15115.5|15117|15116|15116.3|15115.3|38
1628881800000|2021-08-13 19:10:00|15116.4|15115.4|15116.9|15115.9|15116.9|15115.9|15115.8|15114.8|90
1628881810000|2021-08-13 19:10:10|15117|15116|15116.1|15115.1|15117|15116|15116|15115|53
1628881820000|2021-08-13 19:10:20|15116|15115|15115.6|15114.6|15116.6|15115.6|15115.5|15114.5|63
1628881830000|2021-08-13 19:10:30|15115.8|15114.8|15115.1|15114.1|15116|15115|15115.1|15114.1|34
1628881840000|2021-08-13 19:10:40|15115.3|15114.3|15115.5|15114.5|15116|15115|15115|15114|32
1628881850000|2021-08-13 19:10:50|15115.4|15114.4|15114.5|15113.5|15115.8|15114.8|15114.5|15113.5|93
1628881860000|2021-08-13 19:11:00|15114.4|15113.4|15114|15113|15114.5|15113.5|15113.9|15112.9|83
1628881870000|2021-08-13 19:11:10|15113.9|15112.9|15114.1|15113.1|15114.4|15113.4|15113.8|15112.8|60
1628881880000|2021-08-13 19:11:20|15114|15113|15113.6|15112.6|15114.4|15113.4|15113.5|15112.5|62
1628881890000|2021-08-13 19:11:30|15113.5|15112.5|15114|15113|15114.1|15113.1|15113|15112|115
1628881900000|2021-08-13 19:11:40|15113.9|15112.9|15115.5|15114.5|15115.5|15114.5|15113.8|15112.8|58
1628881910000|2021-08-13 19:11:50|15115.8|15114.8|15116|15115|15116|15115|15115.5|15114.5|108
1628881920000|2021-08-13 19:12:00|15115.9|15114.9|15117|15116|15117|15116|15115.8|15114.8|151
1628881930000|2021-08-13 19:12:10|15116.9|15115.9|15117.5|15116.5|15117.8|15116.8|15116.8|15115.8|160
1628881940000|2021-08-13 19:12:20|15117.4|15116.4|15118.3|15117.3|15118.3|15117.3|15117.3|15116.3|159
1628881950000|2021-08-13 19:12:30|15118.1|15117.1|15117.8|15116.8|15118.5|15117.5|15117.3|15116.3|131
1628881960000|2021-08-13 19:12:40|15118|15117|15118|15117|15118|15117|15117.3|15116.3|75
1628881970000|2021-08-13 19:12:50|15117.9|15116.9|15117.9|15116.9|15118.6|15117.6|15117.8|15116.8|133
1628881980000|2021-08-13 19:13:00|15117.8|15116.8|15118.8|15117.8|15118.8|15117.8|15117.5|15116.5|101
1628881990000|2021-08-13 19:13:10|15118.9|15117.9|15118.3|15117.3|15119|15118|15118|15117|76
1628882000000|2021-08-13 19:13:20|15118.4|15117.4|15118.6|15117.6|15118.9|15117.9|15117.8|15116.8|93
1628882010000|2021-08-13 19:13:30|15118.8|15117.8|15118.1|15117.1|15119|15118|15117.8|15116.8|77
1628882020000|2021-08-13 19:13:40|15118.3|15117.3|15117.6|15116.6|15118.4|15117.4|15117.6|15116.6|36
1628882030000|2021-08-13 19:13:50|15117.8|15116.8|15118|15117|15118.3|15117.3|15117.6|15116.6|41
1628882040000|2021-08-13 19:14:00|15118.1|15117.1|15117.6|15116.6|15118.3|15117.3|15117.5|15116.5|100
1628882050000|2021-08-13 19:14:10|15117.8|15116.8|15118.3|15117.3|15118.4|15117.4|15117.8|15116.8|41
1628882060000|2021-08-13 19:14:20|15118.4|15117.4|15118.8|15117.8|15118.8|15117.8|15118.3|15117.3|60
1628882070000|2021-08-13 19:14:30|15118.6|15117.6|15118.8|15117.8|15119|15118|15118.5|15117.5|51
1628882080000|2021-08-13 19:14:40|15118.9|15117.9|15118.8|15117.8|15118.9|15117.9|15118|15117|38
1628882090000|2021-08-13 19:14:50|15118.6|15117.6|15119.1|15118.1|15119.3|15118.3|15118.6|15117.6|69
1628882100000|2021-08-13 19:15:00|15119|15118|15119.8|15118.8|15119.8|15118.8|15118.5|15117.5|117
1628882110000|2021-08-13 19:15:10|15119.6|15118.6|15119.8|15118.8|15119.8|15118.8|15119.3|15118.3|54
1628882120000|2021-08-13 19:15:20|15119.6|15118.6|15120.3|15119.3|15120.3|15119.3|15119.3|15118.3|117
1628882130000|2021-08-13 19:15:30|15120.4|15119.4|15119.3|15118.3|15120.4|15119.4|15119.3|15118.3|92
1628882140000|2021-08-13 19:15:40|15119.4|15118.4|15119.8|15118.8|15119.8|15118.8|15119.3|15118.3|61
1628882150000|2021-08-13 19:15:50|15119.6|15118.6|15120.8|15119.8|15120.8|15119.8|15119.6|15118.6|118
1628882160000|2021-08-13 19:16:00|15120.9|15119.9|15120|15119|15121|15120|15120|15119|143
1628882170000|2021-08-13 19:16:10|15119.8|15118.8|15119.5|15118.5|15120|15119|15119.3|15118.3|79
1628882180000|2021-08-13 19:16:20|15119.4|15118.4|15119.5|15118.5|15119.6|15118.6|15118.8|15117.8|75
1628882190000|2021-08-13 19:16:30|15119.4|15118.4|15120|15119|15120.4|15119.4|15119.4|15118.4|63
1628882200000|2021-08-13 19:16:40|15119.9|15118.9|15120|15119|15120|15119|15119.4|15118.4|46
1628882210000|2021-08-13 19:16:50|15119.9|15118.9|15120.3|15119.3|15120.3|15119.3|15119.8|15118.8|28
1628882220000|2021-08-13 19:17:00|15120.1|15119.1|15120|15119|15120.5|15119.5|15120|15119|57
1628882230000|2021-08-13 19:17:10|15120.1|15119.1|15118.5|15117.5|15120.1|15119.1|15118.4|15117.4|94
1628882240000|2021-08-13 19:17:20|15118.4|15117.4|15118.6|15117.6|15119.3|15118.3|15118.3|15117.3|96
1628882250000|2021-08-13 19:17:30|15118.8|15117.8|15118.3|15117.3|15118.8|15117.8|15118.1|15117.1|84
1628882260000|2021-08-13 19:17:40|15118.4|15117.4|15118.1|15117.1|15118.8|15117.8|15118|15117|122
1628882270000|2021-08-13 19:17:50|15118.3|15117.3|15117.8|15116.8|15118.5|15117.5|15117.8|15116.8|107
1628882280000|2021-08-13 19:18:00|15117.9|15116.9|15117.3|15116.3|15118|15117|15117.1|15116.1|105
1628882290000|2021-08-13 19:18:10|15117.5|15116.5|15117.8|15116.8|15118|15117|15117.3|15116.3|61
1628882300000|2021-08-13 19:18:20|15117.6|15116.6|15117.3|15116.3|15117.8|15116.8|15117|15116|46
1628882310000|2021-08-13 19:18:30|15117.4|15116.4|15117.9|15116.9|15117.9|15116.9|15117.1|15116.1|40
1628882320000|2021-08-13 19:18:40|15118|15117|15118.3|15117.3|15118.3|15117.3|15117.8|15116.8|51
1628882330000|2021-08-13 19:18:50|15118.1|15117.1|15118.3|15117.3|15118.5|15117.5|15118|15117|48
1628882340000|2021-08-13 19:19:00|15118.4|15117.4|15119|15118|15119.3|15118.3|15118.4|15117.4|51
1628882350000|2021-08-13 19:19:10|15119.1|15118.1|15119.8|15118.8|15120.4|15119.4|15119|15118|93
1628882360000|2021-08-13 19:19:20|15119.6|15118.6|15119.4|15118.4|15120|15119|15118.8|15117.8|65
1628882370000|2021-08-13 19:19:30|15119.3|15118.3|15119.4|15118.4|15119.5|15118.5|15118.8|15117.8|40
1628882380000|2021-08-13 19:19:40|15119.3|15118.3|15119.4|15118.4|15119.6|15118.6|15118.8|15117.8|42
1628882390000|2021-08-13 19:19:50|15119.3|15118.3|15119.4|15118.4|15119.5|15118.5|15119|15118|18
1628882400000|2021-08-13 19:20:00|15119.6|15118.6|15119.4|15118.4|15119.7|15118.7|15119|15118|70
1628882410000|2021-08-13 19:20:10|15119.5|15118.5|15120.7|15119.7|15120.7|15119.7|15119.5|15118.5|76
1628882420000|2021-08-13 19:20:20|15120.6|15119.6|15121.2|15120.2|15121.6|15120.6|15120.6|15119.6|148
1628882430000|2021-08-13 19:20:30|15121.4|15120.4|15121.5|15120.5|15122|15121|15120.7|15119.7|76
1628882440000|2021-08-13 19:20:40|15121.6|15120.6|15121.1|15120.1|15121.7|15120.7|15121|15120|69
1628882450000|2021-08-13 19:20:50|15121|15120|15121.2|15120.2|15121.5|15120.5|15121|15120|72
1628882460000|2021-08-13 19:21:00|15121.4|15120.4|15120.7|15119.7|15121.5|15120.5|15120|15119|152
1628882470000|2021-08-13 19:21:10|15120.9|15119.9|15121.2|15120.2|15121.5|15120.5|15120.7|15119.7|57
1628882480000|2021-08-13 19:21:20|15121.4|15120.4|15121|15120|15121.4|15120.4|15120.5|15119.5|62
1628882490000|2021-08-13 19:21:30|15121.1|15120.1|15120.7|15119.7|15121.2|15120.2|15120.5|15119.5|38
1628882500000|2021-08-13 19:21:40|15120.6|15119.6|15121|15120|15121.2|15120.2|15120.6|15119.6|46
1628882510000|2021-08-13 19:21:50|15121.1|15120.1|15121.1|15120.1|15121.5|15120.5|15121|15120|54
1628882520000|2021-08-13 19:22:00|15121.2|15120.2|15121.7|15120.7|15121.7|15120.7|15121|15120|38
1628882530000|2021-08-13 19:22:10|15121.6|15120.6|15121.5|15120.5|15121.7|15120.7|15121.2|15120.2|47
1628882540000|2021-08-13 19:22:20|15121.6|15120.6|15121.5|15120.5|15121.7|15120.7|15121.4|15120.4|34
1628882550000|2021-08-13 19:22:30|15121.4|15120.4|15121|15120|15121.4|15120.4|15120.7|15119.7|63
1628882560000|2021-08-13 19:22:40|15120.9|15119.9|15121|15120|15121|15120|15120.5|15119.5|82
1628882570000|2021-08-13 19:22:50|15120.7|15119.7|15120.7|15119.7|15121|15120|15120.4|15119.4|72
1628882580000|2021-08-13 19:23:00|15120.6|15119.6|15120.9|15119.9|15120.9|15119.9|15120.4|15119.4|50
1628882590000|2021-08-13 19:23:10|15121|15120|15121.1|15120.1|15121.2|15120.2|15120.7|15119.7|57
1628882600000|2021-08-13 19:23:20|15121.2|15120.2|15121.6|15120.6|15121.7|15120.7|15121.1|15120.1|84
1628882610000|2021-08-13 19:23:30|15121.7|15120.7|15121.7|15120.7|15122|15121|15121.5|15120.5|108
1628882620000|2021-08-13 19:23:40|15121.9|15120.9|15122.1|15121.1|15122.1|15121.1|15121.5|15120.5|78
1628882630000|2021-08-13 19:23:50|15122.2|15121.2|15122.5|15121.5|15122.5|15121.5|15122.1|15121.1|106
1628882640000|2021-08-13 19:24:00|15122.6|15121.6|15122.2|15121.2|15122.7|15121.7|15122.2|15121.2|148
1628882650000|2021-08-13 19:24:10|15122.1|15121.1|15121.9|15120.9|15122.2|15121.2|15120.9|15119.9|140
1628882660000|2021-08-13 19:24:20|15122|15121|15121.5|15120.5|15122.2|15121.2|15121.5|15120.5|44
1628882670000|2021-08-13 19:24:30|15121.6|15120.6|15121.5|15120.5|15122.2|15121.2|15121.5|15120.5|73
1628882680000|2021-08-13 19:24:40|15121.6|15120.6|15121.2|15120.2|15121.6|15120.6|15120.7|15119.7|95
1628882690000|2021-08-13 19:24:50|15121.1|15120.1|15122.5|15121.5|15122.5|15121.5|15121.1|15120.1|63
1628882700000|2021-08-13 19:25:00|15122.4|15121.4|15122|15121|15122.7|15121.7|15121.7|15120.7|94
1628882710000|2021-08-13 19:25:10|15122.1|15121.1|15121.5|15120.5|15122.5|15121.5|15121.2|15120.2|69
1628882720000|2021-08-13 19:25:20|15121.4|15120.4|15121.5|15120.5|15121.7|15120.7|15121|15120|51
1628882730000|2021-08-13 19:25:30|15121.6|15120.6|15120.7|15119.7|15121.6|15120.6|15120.5|15119.5|141
1628882740000|2021-08-13 19:25:40|15120.6|15119.6|15120.7|15119.7|15120.7|15119.7|15120.2|15119.2|63
1628882750000|2021-08-13 19:25:50|15120.9|15119.9|15120|15119|15121|15120|15120|15119|57
1628882760000|2021-08-13 19:26:00|15120.2|15119.2|15119.2|15118.2|15120.2|15119.2|15119.2|15118.2|116
1628882770000|2021-08-13 19:26:10|15119.1|15118.1|15118.5|15117.5|15119.2|15118.2|15118.5|15117.5|162
1628882780000|2021-08-13 19:26:20|15118.4|15117.4|15119.5|15118.5|15119.6|15118.6|15118.2|15117.2|182
1628882790000|2021-08-13 19:26:30|15119.7|15118.7|15120.5|15119.5|15120.7|15119.7|15119.7|15118.7|128
1628882800000|2021-08-13 19:26:40|15120.6|15119.6|15121.1|15120.1|15121.6|15120.6|15120.6|15119.6|167
1628882810000|2021-08-13 19:26:50|15121|15120|15120.7|15119.7|15121.5|15120.5|15120.7|15119.7|40
1628882820000|2021-08-13 19:27:00|15120.9|15119.9|15121.4|15120.4|15121.7|15120.7|15120.7|15119.7|97
1628882830000|2021-08-13 19:27:10|15121.2|15120.2|15122.1|15121.1|15122.2|15121.2|15121.2|15120.2|78
1628882840000|2021-08-13 19:27:20|15122|15121|15122.5|15121.5|15122.5|15121.5|15121.9|15120.9|59
1628882850000|2021-08-13 19:27:30|15122.6|15121.6|15122.5|15121.5|15123.2|15122.2|15122.5|15121.5|108
1628882860000|2021-08-13 19:27:40|15122.6|15121.6|15121|15120|15122.7|15121.7|15120.9|15119.9|90
1628882870000|2021-08-13 19:27:50|15121.1|15120.1|15121.7|15120.7|15121.7|15120.7|15120.2|15119.2|52
1628882880000|2021-08-13 19:28:00|15121.9|15120.9|15122.2|15121.2|15122.5|15121.5|15121.5|15120.5|54
1628882890000|2021-08-13 19:28:10|15122.4|15121.4|15122|15121|15122.4|15121.4|15121.4|15120.4|34
1628882900000|2021-08-13 19:28:20|15122.1|15121.1|15122.1|15121.1|15122.4|15121.4|15121.7|15120.7|50
1628882910000|2021-08-13 19:28:30|15122|15121|15121.7|15120.7|15122.5|15121.5|15121.2|15120.2|55
1628882920000|2021-08-13 19:28:40|15121.6|15120.6|15120.7|15119.7|15121.7|15120.7|15120.6|15119.6|103
1628882930000|2021-08-13 19:28:50|15120.6|15119.6|15120.6|15119.6|15120.9|15119.9|15120.5|15119.5|54
1628882940000|2021-08-13 19:29:00|15120.5|15119.5|15120.9|15119.9|15121.2|15120.2|15120.5|15119.5|44
1628882950000|2021-08-13 19:29:10|15120.7|15119.7|15120.9|15119.9|15121.4|15120.4|15120.5|15119.5|42
1628882960000|2021-08-13 19:29:20|15121|15120|15120.6|15119.6|15121|15120|15120.2|15119.2|124
1628882970000|2021-08-13 19:29:30|15120.5|15119.5|15120.2|15119.2|15120.9|15119.9|15120.2|15119.2|76
1628882980000|2021-08-13 19:29:40|15120|15119|15118.9|15117.9|15120|15119|15118.6|15117.6|211
1628882990000|2021-08-13 19:29:50|15119|15118|15120|15119|15120.2|15119.2|15118.7|15117.7|133
1628883000000|2021-08-13 19:30:00|15119.5|15118.5|15119|15118|15119.6|15118.6|15118.2|15117.2|216
1628883010000|2021-08-13 19:30:10|15118.9|15117.9|15119|15118|15119|15118|15118|15117|144
1628883020000|2021-08-13 19:30:20|15118.9|15117.9|15118.7|15117.7|15119.2|15118.2|15118.2|15117.2|118
1628883030000|2021-08-13 19:30:30|15118.9|15117.9|15118.5|15117.5|15119|15118|15118.4|15117.4|72
1628883040000|2021-08-13 19:30:40|15118.6|15117.6|15119.1|15118.1|15120|15119|15118.5|15117.5|167
1628883050000|2021-08-13 19:30:50|15119.2|15118.2|15118.9|15117.9|15119.4|15118.4|15118.2|15117.2|71
1628883060000|2021-08-13 19:31:00|15118.7|15117.7|15118.7|15117.7|15119|15118|15118|15117|125
1628883070000|2021-08-13 19:31:10|15118.6|15117.6|15118.5|15117.5|15118.7|15117.7|15118.1|15117.1|80
1628883080000|2021-08-13 19:31:20|15118.4|15117.4|15117.2|15116.2|15118.5|15117.5|15116.7|15115.7|155
1628883090000|2021-08-13 19:31:30|15117.1|15116.1|15116|15115|15117.1|15116.1|15116|15115|166
1628883100000|2021-08-13 19:31:40|15115.7|15114.7|15116.7|15115.7|15117|15116|15115.6|15114.6|153
1628883110000|2021-08-13 19:31:50|15116.9|15115.9|15115.9|15114.9|15117.5|15116.5|15115.1|15114.1|153
1628883120000|2021-08-13 19:32:00|15115.7|15114.7|15114.7|15113.7|15115.9|15114.9|15114.4|15113.4|203
1628883130000|2021-08-13 19:32:10|15114.6|15113.6|15115|15114|15115.2|15114.2|15114.1|15113.1|145
1628883140000|2021-08-13 19:32:20|15115.1|15114.1|15116|15115|15116|15115|15114.7|15113.7|112
1628883150000|2021-08-13 19:32:30|15115.9|15114.9|15114.6|15113.6|15116|15115|15114.5|15113.5|115
1628883160000|2021-08-13 19:32:40|15114.7|15113.7|15114.7|15113.7|15114.7|15113.7|15114|15113|125
1628883170000|2021-08-13 19:32:50|15114.6|15113.6|15116|15115|15116|15115|15114.6|15113.6|146
1628883180000|2021-08-13 19:33:00|15116.1|15115.1|15115|15114|15116.1|15115.1|15115|15114|136
1628883190000|2021-08-13 19:33:10|15115.1|15114.1|15114.2|15113.2|15115.2|15114.2|15114.2|15113.2|53
1628883200000|2021-08-13 19:33:20|15114.1|15113.1|15114.2|15113.2|15114.5|15113.5|15114|15113|98
1628883210000|2021-08-13 19:33:30|15114.4|15113.4|15114.7|15113.7|15115|15114|15114|15113|91
1628883220000|2021-08-13 19:33:40|15114.6|15113.6|15116.5|15115.5|15116.5|15115.5|15114.5|15113.5|142
1628883230000|2021-08-13 19:33:50|15116.4|15115.4|15116.6|15115.6|15117.2|15116.2|15116.1|15115.1|177
1628883240000|2021-08-13 19:34:00|15116.7|15115.7|15117|15116|15117|15116|15116.2|15115.2|75
1628883250000|2021-08-13 19:34:10|15117.1|15116.1|15117.1|15116.1|15117.5|15116.5|15117|15116|146
1628883260000|2021-08-13 19:34:20|15117|15116|15115.9|15114.9|15117.1|15116.1|15115.7|15114.7|94
1628883270000|2021-08-13 19:34:30|15115.7|15114.7|15115.7|15114.7|15116|15115|15115.5|15114.5|47
1628883280000|2021-08-13 19:34:40|15115.9|15114.9|15116.9|15115.9|15116.9|15115.9|15115.7|15114.7|62
1628883290000|2021-08-13 19:34:50|15116.7|15115.7|15116.7|15115.7|15116.7|15115.7|15116|15115|66
1628883300000|2021-08-13 19:35:00|15116.5|15115.5|15117.9|15116.9|15117.9|15116.9|15116.2|15115.2|217
1628883310000|2021-08-13 19:35:10|15117.7|15116.7|15119.7|15118.7|15119.7|15118.7|15117.7|15116.7|210
1628883320000|2021-08-13 19:35:20|15120|15119|15120.2|15119.2|15120.5|15119.5|15119.1|15118.1|350
1628883330000|2021-08-13 19:35:30|15120.4|15119.4|15121.2|15120.2|15121.9|15120.9|15120.2|15119.2|434
1628883340000|2021-08-13 19:35:40|15121.4|15120.4|15121.6|15120.6|15121.7|15120.7|15121.1|15120.1|220
1628883350000|2021-08-13 19:35:50|15121.5|15120.5|15122.1|15121.1|15122.4|15121.4|15121.5|15120.5|195
1628883360000|2021-08-13 19:36:00|15122|15121|15123.1|15122.1|15123.4|15122.4|15122|15121|417
1628883370000|2021-08-13 19:36:10|15123|15122|15124.2|15123.2|15124.5|15123.5|15123|15122|304
1628883380000|2021-08-13 19:36:20|15124.4|15123.4|15124.1|15123.1|15124.7|15123.7|15123.5|15122.5|349
1628883390000|2021-08-13 19:36:30|15124|15123|15123.5|15122.5|15124.6|15123.6|15123.2|15122.2|274
1628883400000|2021-08-13 19:36:40|15123.4|15122.4|15124.2|15123.2|15124.2|15123.2|15123.2|15122.2|174
1628883410000|2021-08-13 19:36:50|15124.1|15123.1|15124.5|15123.5|15124.7|15123.7|15123.7|15122.7|106
1628883420000|2021-08-13 19:37:00|15124.6|15123.6|15123.7|15122.7|15124.6|15123.6|15123.2|15122.2|148
1628883430000|2021-08-13 19:37:10|15123.9|15122.9|15123.7|15122.7|15124|15123|15123.6|15122.6|51
1628883440000|2021-08-13 19:37:20|15123.6|15122.6|15124.9|15123.9|15125.1|15124.1|15123.6|15122.6|208
1628883450000|2021-08-13 19:37:30|15124.7|15123.7|15124.5|15123.5|15125|15124|15124.2|15123.2|78
1628883460000|2021-08-13 19:37:40|15124.6|15123.6|15124.6|15123.6|15124.7|15123.7|15124|15123|146
1628883470000|2021-08-13 19:37:50|15124.7|15123.7|15124.5|15123.5|15125.2|15124.2|15124|15123|95
1628883480000|2021-08-13 19:38:00|15124.4|15123.4|15124|15123|15124.7|15123.7|15123.5|15122.5|127
1628883490000|2021-08-13 19:38:10|15123.9|15122.9|15123.6|15122.6|15124.2|15123.2|15123.6|15122.6|68
1628883500000|2021-08-13 19:38:20|15123.5|15122.5|15123.7|15122.7|15123.7|15122.7|15123.4|15122.4|89
1628883510000|2021-08-13 19:38:30|15123.9|15122.9|15123.7|15122.7|15124|15123|15123|15122|121
1628883520000|2021-08-13 19:38:40|15123.9|15122.9|15123.6|15122.6|15124|15123|15123.5|15122.5|66
1628883530000|2021-08-13 19:38:50|15123.5|15122.5|15123.5|15122.5|15124|15123|15123.2|15122.2|75
1628883540000|2021-08-13 19:39:00|15123.6|15122.6|15123.7|15122.7|15123.9|15122.9|15123.4|15122.4|69
1628883550000|2021-08-13 19:39:10|15123.6|15122.6|15124.7|15123.7|15124.7|15123.7|15123.6|15122.6|99
1628883560000|2021-08-13 19:39:20|15124.5|15123.5|15124.7|15123.7|15125|15124|15124.2|15123.2|223
1628883570000|2021-08-13 19:39:30|15124.6|15123.6|15124.6|15123.6|15125|15124|15124.5|15123.5|66
1628883580000|2021-08-13 19:39:40|15124.5|15123.5|15124.5|15123.5|15125|15124|15124.2|15123.2|162
1628883590000|2021-08-13 19:39:50|15124.6|15123.6|15125|15124|15125|15124|15124.4|15123.4|113
1628883600000|2021-08-13 19:40:00|15124.9|15123.9|15124.7|15123.7|15125|15124|15124.5|15123.5|113
1628883610000|2021-08-13 19:40:10|15124.9|15123.9|15124|15123|15124.9|15123.9|15123.7|15122.7|62
1628883620000|2021-08-13 19:40:20|15123.9|15122.9|15124.6|15123.6|15124.7|15123.7|15123.9|15122.9|102
1628883630000|2021-08-13 19:40:30|15124.5|15123.5|15124.2|15123.2|15124.6|15123.6|15124|15123|114
1628883640000|2021-08-13 19:40:40|15124.4|15123.4|15124.5|15123.5|15124.7|15123.7|15124.2|15123.2|184
1628883650000|2021-08-13 19:40:50|15124.4|15123.4|15124.1|15123.1|15124.6|15123.6|15124|15123|107
1628883660000|2021-08-13 19:41:00|15124|15123|15125.5|15124.5|15125.6|15124.6|15124|15123|148
1628883670000|2021-08-13 19:41:10|15125.6|15124.6|15126|15125|15126.2|15125.2|15125.2|15124.2|208
1628883680000|2021-08-13 19:41:20|15126.1|15125.1|15126.2|15125.2|15126.7|15125.7|15125.7|15124.7|208
1628883690000|2021-08-13 19:41:30|15126.4|15125.4|15126.5|15125.5|15126.7|15125.7|15126.2|15125.2|123
1628883700000|2021-08-13 19:41:40|15126.6|15125.6|15125.2|15124.2|15126.7|15125.7|15125.1|15124.1|213
1628883710000|2021-08-13 19:41:50|15125.4|15124.4|15125.2|15124.2|15125.4|15124.4|15124.7|15123.7|134
1628883720000|2021-08-13 19:42:00|15125.1|15124.1|15126|15125|15126.4|15125.4|15125|15124|170
1628883730000|2021-08-13 19:42:10|15125.9|15124.9|15125.9|15124.9|15126.1|15125.1|15125.2|15124.2|114
1628883740000|2021-08-13 19:42:20|15125.7|15124.7|15126|15125|15126.6|15125.6|15125.7|15124.7|140
1628883750000|2021-08-13 19:42:30|15126.1|15125.1|15125.5|15124.5|15126.1|15125.1|15125.2|15124.2|106
1628883760000|2021-08-13 19:42:40|15125.6|15124.6|15125.1|15124.1|15125.7|15124.7|15125|15124|100
1628883770000|2021-08-13 19:42:50|15125|15124|15125|15124|15125.5|15124.5|15124.7|15123.7|56
1628883780000|2021-08-13 19:43:00|15124.9|15123.9|15125|15124|15125.1|15124.1|15124.5|15123.5|110
1628883790000|2021-08-13 19:43:10|15125.1|15124.1|15125|15124|15125.5|15124.5|15124.7|15123.7|153
1628883800000|2021-08-13 19:43:20|15124.9|15123.9|15125|15124|15125.5|15124.5|15124.7|15123.7|110
1628883810000|2021-08-13 19:43:30|15124.9|15123.9|15124.6|15123.6|15125.5|15124.5|15124.5|15123.5|159
1628883820000|2021-08-13 19:43:40|15124.5|15123.5|15125|15124|15125|15124|15124.5|15123.5|28
1628883830000|2021-08-13 19:43:50|15124.7|15123.7|15124.2|15123.2|15124.7|15123.7|15124.1|15123.1|118
1628883840000|2021-08-13 19:44:00|15123.7|15122.7|15123.5|15122.5|15124|15123|15123|15122|330
1628883850000|2021-08-13 19:44:10|15123.4|15122.4|15122.5|15121.5|15123.4|15122.4|15122|15121|262
1628883860000|2021-08-13 19:44:20|15122.6|15121.6|15122|15121|15122.6|15121.6|15122|15121|93
1628883870000|2021-08-13 19:44:30|15122.1|15121.1|15122.7|15121.7|15122.7|15121.7|15122|15121|103
1628883880000|2021-08-13 19:44:40|15122.6|15121.6|15122.1|15121.1|15122.9|15121.9|15121.9|15120.9|62
1628883890000|2021-08-13 19:44:50|15122.2|15121.2|15122.4|15121.4|15122.5|15121.5|15122|15121|74
1628883900000|2021-08-13 19:45:00|15122.5|15121.5|15123.2|15122.2|15123.7|15122.7|15122.4|15121.4|111
1628883910000|2021-08-13 19:45:10|15123.1|15122.1|15124.7|15123.7|15124.9|15123.9|15123|15122|132
1628883920000|2021-08-13 19:45:20|15124.9|15123.9|15126|15125|15126.2|15125.2|15124.9|15123.9|113
1628883930000|2021-08-13 19:45:30|15126.1|15125.1|15125.4|15124.4|15126.1|15125.1|15125.2|15124.2|81
1628883940000|2021-08-13 19:45:40|15125.2|15124.2|15126.6|15125.6|15127|15126|15124.2|15123.2|143
1628883950000|2021-08-13 19:45:50|15126.7|15125.7|15126|15125|15127|15126|15125.9|15124.9|104
1628883960000|2021-08-13 19:46:00|15125.9|15124.9|15127|15126|15127.6|15126.6|15125.9|15124.9|193
1628883970000|2021-08-13 19:46:10|15127.1|15126.1|15125.7|15124.7|15127.2|15126.2|15125.7|15124.7|71
1628883980000|2021-08-13 19:46:20|15125.9|15124.9|15126.4|15125.4|15126.6|15125.6|15125.9|15124.9|82
1628883990000|2021-08-13 19:46:30|15126.2|15125.2|15126.6|15125.6|15127|15126|15126.2|15125.2|63
1628884000000|2021-08-13 19:46:40|15126.7|15125.7|15127|15126|15127|15126|15126.5|15125.5|42
1628884010000|2021-08-13 19:46:50|15127.2|15126.2|15126.9|15125.9|15127.2|15126.2|15126.5|15125.5|86
1628884020000|2021-08-13 19:47:00|15127|15126|15126.4|15125.4|15127|15126|15126|15125|66
1628884030000|2021-08-13 19:47:10|15126.2|15125.2|15125.1|15124.1|15126.2|15125.2|15125|15124|52
1628884040000|2021-08-13 19:47:20|15125|15124|15125.4|15124.4|15125.5|15124.5|15124.5|15123.5|88
1628884050000|2021-08-13 19:47:30|15125.5|15124.5|15125.2|15124.2|15125.7|15124.7|15125.2|15124.2|35
1628884060000|2021-08-13 19:47:40|15125|15124|15125.7|15124.7|15125.7|15124.7|15124.7|15123.7|56
1628884070000|2021-08-13 19:47:50|15125.6|15124.6|15125.1|15124.1|15126|15125|15125.1|15124.1|55
1628884080000|2021-08-13 19:48:00|15125|15124|15125.6|15124.6|15126.2|15125.2|15124.5|15123.5|160
1628884090000|2021-08-13 19:48:10|15125.7|15124.7|15124|15123|15125.9|15124.9|15124|15123|61
1628884100000|2021-08-13 19:48:20|15123.9|15122.9|15123.5|15122.5|15123.9|15122.9|15123.1|15122.1|117
1628884110000|2021-08-13 19:48:30|15123.6|15122.6|15123.4|15122.4|15124.1|15123.1|15123|15122|54
1628884120000|2021-08-13 19:48:40|15123.2|15122.2|15123.2|15122.2|15123.7|15122.7|15122.9|15121.9|55
1628884130000|2021-08-13 19:48:50|15123.4|15122.4|15122.6|15121.6|15123.7|15122.7|15122.6|15121.6|109
1628884140000|2021-08-13 19:49:00|15122.7|15121.7|15122.1|15121.1|15122.7|15121.7|15122.1|15121.1|110
1628884150000|2021-08-13 19:49:10|15122.4|15121.4|15122.6|15121.6|15122.7|15121.7|15121.9|15120.9|91
1628884160000|2021-08-13 19:49:20|15122.7|15121.7|15123.7|15122.7|15123.9|15122.9|15122.1|15121.1|146
1628884170000|2021-08-13 19:49:30|15123.6|15122.6|15123.6|15122.6|15123.9|15122.9|15122.9|15121.9|80
1628884180000|2021-08-13 19:49:40|15123.7|15122.7|15123.5|15122.5|15123.7|15122.7|15123|15122|52
1628884190000|2021-08-13 19:49:50|15123.4|15122.4|15124.9|15123.9|15124.9|15123.9|15123.4|15122.4|79
1628884200000|2021-08-13 19:50:00|15124.7|15123.7|15125.4|15124.4|15128.4|15127.4|15124.1|15123.1|829
1628884210000|2021-08-13 19:50:10|15125|15124|15123.4|15122.4|15125.6|15124.6|15122.4|15121.4|216
1628884220000|2021-08-13 19:50:20|15124|15123|15125.2|15124.2|15125.9|15124.9|15124|15123|132
1628884230000|2021-08-13 19:50:30|15125.1|15124.1|15124.1|15123.1|15125.4|15124.4|15123.5|15122.5|148
1628884240000|2021-08-13 19:50:40|15124.2|15123.2|15123.9|15122.9|15124.9|15123.9|15123.9|15122.9|130
1628884250000|2021-08-13 19:50:50|15124|15123|15123.2|15122.2|15124.1|15123.1|15123|15122|87
1628884260000|2021-08-13 19:51:00|15123.4|15122.4|15122|15121|15124.4|15123.4|15121.5|15120.5|271
1628884270000|2021-08-13 19:51:10|15121.9|15120.9|15121.1|15120.1|15121.9|15120.9|15120.4|15119.4|305
1628884280000|2021-08-13 19:51:20|15121.6|15120.6|15121.1|15120.1|15121.9|15120.9|15121.1|15120.1|101
1628884290000|2021-08-13 19:51:30|15121.2|15120.2|15120.6|15119.6|15121.6|15120.6|15120.2|15119.2|109
1628884300000|2021-08-13 19:51:40|15120.5|15119.5|15120.1|15119.1|15120.9|15119.9|15119.9|15118.9|73
1628884310000|2021-08-13 19:51:50|15120|15119|15120.5|15119.5|15121.4|15120.4|15119.5|15118.5|164
1628884320000|2021-08-13 19:52:00|15120.6|15119.6|15119.2|15118.2|15120.6|15119.6|15119.2|15118.2|111
1628884330000|2021-08-13 19:52:10|15119.5|15118.5|15120.2|15119.2|15120.5|15119.5|15119.1|15118.1|167
1628884340000|2021-08-13 19:52:20|15120.4|15119.4|15119.2|15118.2|15120.5|15119.5|15119.2|15118.2|105
1628884350000|2021-08-13 19:52:30|15119|15118|15119.6|15118.6|15119.7|15118.7|15119|15118|77
1628884360000|2021-08-13 19:52:40|15119.7|15118.7|15119.5|15118.5|15119.7|15118.7|15118.9|15117.9|98
1628884370000|2021-08-13 19:52:50|15119.7|15118.7|15119.6|15118.6|15120.1|15119.1|15119|15118|125
1628884380000|2021-08-13 19:53:00|15119.7|15118.7|15120.6|15119.6|15121.1|15120.1|15119.7|15118.7|210
1628884390000|2021-08-13 19:53:10|15120.7|15119.7|15122.5|15121.5|15122.5|15121.5|15120.6|15119.6|300
1628884400000|2021-08-13 19:53:20|15122.6|15121.6|15122.5|15121.5|15123|15122|15122|15121|148
1628884410000|2021-08-13 19:53:30|15122.9|15121.9|15123.6|15122.6|15124|15123|15122.2|15121.2|154
1628884420000|2021-08-13 19:53:40|15123.7|15122.7|15123.1|15122.1|15123.9|15122.9|15122.9|15121.9|113
1628884430000|2021-08-13 19:53:50|15123|15122|15123.5|15122.5|15123.9|15122.9|15122.9|15121.9|132
1628884440000|2021-08-13 19:54:00|15124.2|15123.2|15123.9|15122.9|15125.4|15124.4|15123.4|15122.4|260
1628884450000|2021-08-13 19:54:10|15123.7|15122.7|15123.4|15122.4|15124.7|15123.7|15123.4|15122.4|114
1628884460000|2021-08-13 19:54:20|15123.5|15122.5|15124.7|15123.7|15125.5|15124.5|15123.5|15122.5|135
1628884470000|2021-08-13 19:54:30|15124.5|15123.5|15125.2|15124.2|15125.9|15124.9|15124.5|15123.5|254
1628884480000|2021-08-13 19:54:40|15125.5|15124.5|15125.2|15124.2|15126|15125|15124.9|15123.9|254
1628884490000|2021-08-13 19:54:50|15125.1|15124.1|15125.6|15124.6|15126.7|15125.7|15125.1|15124.1|251
1628884500000|2021-08-13 19:55:00|15125.5|15124.5|15125.4|15124.4|15126.5|15125.5|15125.4|15124.4|288
1628884510000|2021-08-13 19:55:10|15125.2|15124.2|15124|15123|15125.6|15124.6|15123.2|15122.2|278
1628884520000|2021-08-13 19:55:20|15123.9|15122.9|15123.5|15122.5|15124.4|15123.4|15122.7|15121.7|241
1628884530000|2021-08-13 19:55:30|15123.6|15122.6|15123.1|15122.1|15123.7|15122.7|15122.7|15121.7|82
1628884540000|2021-08-13 19:55:40|15123.2|15122.2|15124.6|15123.6|15124.9|15123.9|15123|15122|105
1628884550000|2021-08-13 19:55:50|15124.7|15123.7|15125|15124|15125.5|15124.5|15124.5|15123.5|87
1628884560000|2021-08-13 19:56:00|15125.2|15124.2|15122|15121|15125.4|15124.4|15121.5|15120.5|322
1628884570000|2021-08-13 19:56:10|15122.1|15121.1|15122.7|15121.7|15123.2|15122.2|15121.7|15120.7|231
1628884580000|2021-08-13 19:56:20|15122.6|15121.6|15123.5|15122.5|15124|15123|15122.2|15121.2|291
1628884590000|2021-08-13 19:56:30|15123.6|15122.6|15124.5|15123.5|15124.7|15123.7|15123.5|15122.5|119
1628884600000|2021-08-13 19:56:40|15124.6|15123.6|15124.6|15123.6|15125|15124|15124.4|15123.4|147
1628884610000|2021-08-13 19:56:50|15124.5|15123.5|15124|15123|15124.7|15123.7|15122.9|15121.9|182
1628884620000|2021-08-13 19:57:00|15123.9|15122.9|15122.9|15121.9|15125|15124|15122.6|15121.6|205
1628884630000|2021-08-13 19:57:10|15123|15122|15122.9|15121.9|15123.1|15122.1|15122|15121|119
1628884640000|2021-08-13 19:57:20|15123|15122|15123.2|15122.2|15124.2|15123.2|15123|15122|140
1628884650000|2021-08-13 19:57:30|15123.4|15122.4|15123.2|15122.2|15123.9|15122.9|15123|15122|103
1628884660000|2021-08-13 19:57:40|15123|15122|15124|15123|15124.1|15123.1|15122.5|15121.5|121
1628884670000|2021-08-13 19:57:50|15124.2|15123.2|15122.9|15121.9|15124.2|15123.2|15122.6|15121.6|129
1628884680000|2021-08-13 19:58:00|15122.7|15121.7|15124|15123|15124.2|15123.2|15122.7|15121.7|185
1628884690000|2021-08-13 19:58:10|15124.2|15123.2|15124.9|15123.9|15125.2|15124.2|15124|15123|210
1628884700000|2021-08-13 19:58:20|15125|15124|15126.1|15125.1|15126.1|15125.1|15124.7|15123.7|243
1628884710000|2021-08-13 19:58:30|15126.2|15125.2|15126.7|15125.7|15127.5|15126.5|15126.2|15125.2|299
1628884720000|2021-08-13 19:58:40|15126.9|15125.9|15127.9|15126.9|15128|15127|15126.7|15125.7|251
1628884730000|2021-08-13 19:58:50|15128|15127|15129.7|15128.7|15129.9|15128.9|15127.7|15126.7|454
1628884740000|2021-08-13 19:59:00|15129.6|15128.6|15129.9|15128.9|15130.7|15129.7|15128|15127|467
1628884750000|2021-08-13 19:59:10|15130|15129|15130.1|15129.1|15131|15130|15129|15128|560
1628884760000|2021-08-13 19:59:20|15130.2|15129.2|15132|15131|15132|15131|15130|15129|643
1628884770000|2021-08-13 19:59:30|15132.4|15131.4|15134.5|15133.5|15135.2|15134.2|15132.1|15131.1|857
1628884780000|2021-08-13 19:59:40|15134.4|15133.4|15134.5|15133.5|15136.4|15135.4|15133.7|15132.7|787
1628884790000|2021-08-13 19:59:50|15134.9|15133.9|15136|15135|15136.6|15135.6|15133.7|15132.7|1618
1628884800000|2021-08-13 20:00:00|15136.1|15135.1|15134.2|15132.2|15137.2|15135.2|15132.8|15130.8|1308
1628884810000|2021-08-13 20:00:10|15134.3|15132.3|15134.9|15132.9|15135.9|15133.9|15133.7|15131.7|223
1628884820000|2021-08-13 20:00:20|15135.1|15133.1|15135.1|15133.1|15135.8|15133.8|15135.1|15133.1|118
1628884830000|2021-08-13 20:00:30|15134.9|15132.9|15133.3|15131.3|15134.9|15132.9|15133.3|15131.3|142
1628884840000|2021-08-13 20:00:40|15133.1|15131.1|15133.1|15131.1|15133.6|15131.6|15132.2|15130.2|185
1628884850000|2021-08-13 20:00:50|15132.9|15130.9|15133.2|15131.2|15133.7|15131.7|15132.6|15130.6|83
1628884860000|2021-08-13 20:01:00|15133.1|15131.1|15135.3|15133.3|15135.3|15133.3|15133.1|15131.1|171
1628884870000|2021-08-13 20:01:10|15134.9|15132.9|15135.3|15133.3|15135.6|15133.6|15134.4|15132.4|122
1628884880000|2021-08-13 20:01:20|15135.2|15133.2|15135.6|15133.6|15136.2|15134.2|15134.9|15132.9|80
1628884890000|2021-08-13 20:01:30|15135.7|15133.7|15135.8|15133.8|15136.1|15134.1|15135.6|15133.6|56
1628884900000|2021-08-13 20:01:40|15135.7|15133.7|15136.1|15134.1|15136.2|15134.2|15135.6|15133.6|103
1628884910000|2021-08-13 20:01:50|15135.9|15133.9|15137.4|15135.4|15137.8|15135.8|15135.9|15133.9|342
1628884920000|2021-08-13 20:02:00|15137.6|15135.6|15137.3|15135.3|15137.8|15135.8|15137.1|15135.1|79
1628884930000|2021-08-13 20:02:10|15137.4|15135.4|15137.2|15135.2|15137.6|15135.6|15136.9|15134.9|76
1628884940000|2021-08-13 20:02:20|15137.3|15135.3|15137.4|15135.4|15137.6|15135.6|15137.1|15135.1|75
1628884950000|2021-08-13 20:02:30|15137.6|15135.6|15137.7|15135.7|15138.1|15136.1|15137.3|15135.3|46
1628884960000|2021-08-13 20:02:40|15137.8|15135.8|15137.7|15135.7|15137.8|15135.8|15137.3|15135.3|83
1628884970000|2021-08-13 20:02:50|15137.8|15135.8|15137.2|15135.2|15137.8|15135.8|15137.1|15135.1|63
1628884980000|2021-08-13 20:03:00|15137.3|15135.3|15136.1|15134.1|15137.6|15135.6|15136.1|15134.1|187
1628884990000|2021-08-13 20:03:10|15136.2|15134.2|15136.3|15134.3|15136.3|15134.3|15135.8|15133.8|38
1628885000000|2021-08-13 20:03:20|15136.2|15134.2|15136.3|15134.3|15136.7|15134.7|15136.1|15134.1|91
1628885010000|2021-08-13 20:03:30|15136.4|15134.4|15136.4|15134.4|15136.4|15134.4|15136.1|15134.1|41
1628885020000|2021-08-13 20:03:40|15136.3|15134.3|15136.6|15134.6|15137.6|15135.6|15136.3|15134.3|99
1628885030000|2021-08-13 20:03:50|15136.8|15134.8|15136.6|15134.6|15136.8|15134.8|15136.4|15134.4|42
1628885040000|2021-08-13 20:04:00|15136.4|15134.4|15133.8|15131.8|15136.6|15134.6|15133.6|15131.6|368
1628885050000|2021-08-13 20:04:10|15133.7|15131.7|15134.2|15132.2|15134.6|15132.6|15133.6|15131.6|81
1628885060000|2021-08-13 20:04:20|15134.1|15132.1|15133.8|15131.8|15134.2|15132.2|15133.8|15131.8|21
1628885070000|2021-08-13 20:04:30|15133.7|15131.7|15134.7|15132.7|15134.7|15132.7|15133.7|15131.7|94
1628885080000|2021-08-13 20:04:40|15134.4|15132.4|15133.8|15131.8|15134.6|15132.6|15133.6|15131.6|40
1628885090000|2021-08-13 20:04:50|15133.7|15131.7|15132.7|15130.7|15133.7|15131.7|15132.4|15130.4|171
1628885100000|2021-08-13 20:05:00|15132.9|15130.9|15131.7|15129.7|15132.9|15130.9|15131.1|15129.1|98
1628885110000|2021-08-13 20:05:10|15131.8|15129.8|15132.4|15130.4|15132.6|15130.6|15131.7|15129.7|40
1628885120000|2021-08-13 20:05:20|15132.3|15130.3|15132.4|15130.4|15132.4|15130.4|15131.9|15129.9|17
1628885130000|2021-08-13 20:05:30|15132.2|15130.2|15132.7|15130.7|15132.8|15130.8|15132.2|15130.2|15
1628885140000|2021-08-13 20:05:40|15132.8|15130.8|15131.7|15129.7|15132.8|15130.8|15131.7|15129.7|57
1628885150000|2021-08-13 20:05:50|15131.4|15129.4|15131.4|15129.4|15131.9|15129.9|15131.3|15129.3|35
1628885160000|2021-08-13 20:06:00|15131.6|15129.6|15131.6|15129.6|15131.7|15129.7|15131.2|15129.2|31
1628885170000|2021-08-13 20:06:10|15131.7|15129.7|15131.8|15129.8|15131.9|15129.9|15131.6|15129.6|20
1628885180000|2021-08-13 20:06:20|15131.6|15129.6|15131.2|15129.2|15131.8|15129.8|15131.2|15129.2|23
1628885190000|2021-08-13 20:06:30|15131.1|15129.1|15130.6|15128.6|15131.2|15129.2|15130.2|15128.2|45
1628885200000|2021-08-13 20:06:40|15130.4|15128.4|15131.1|15129.1|15131.2|15129.2|15130.2|15128.2|62
1628885210000|2021-08-13 20:06:50|15130.9|15128.9|15130.9|15128.9|15131.3|15129.3|15130.8|15128.8|23
1628885220000|2021-08-13 20:07:00|15131.1|15129.1|15130.6|15128.6|15131.1|15129.1|15130.6|15128.6|12
1628885230000|2021-08-13 20:07:10|15130.7|15128.7|15131.7|15129.7|15131.8|15129.8|15130.6|15128.6|49
1628885240000|2021-08-13 20:07:20|15131.6|15129.6|15131.4|15129.4|15131.8|15129.8|15131.3|15129.3|39
1628885250000|2021-08-13 20:07:30|15131.6|15129.6|15131.4|15129.4|15131.7|15129.7|15131.3|15129.3|31
1628885260000|2021-08-13 20:07:40|15131.6|15129.6|15131.4|15129.4|15131.7|15129.7|15130.8|15128.8|38
1628885270000|2021-08-13 20:07:50|15131.3|15129.3|15130.6|15128.6|15131.4|15129.4|15130.2|15128.2|95
1628885280000|2021-08-13 20:08:00|15130.8|15128.8|15130.9|15128.9|15131.2|15129.2|15130.6|15128.6|55
1628885290000|2021-08-13 20:08:10|15131.1|15129.1|15130.8|15128.8|15131.2|15129.2|15130.8|15128.8|28
1628885300000|2021-08-13 20:08:20|15130.9|15128.9|15131.4|15129.4|15131.7|15129.7|15130.9|15128.9|44
1628885310000|2021-08-13 20:08:30|15131.3|15129.3|15132.2|15130.2|15132.2|15130.2|15130.8|15128.8|40
1628885320000|2021-08-13 20:08:40|15132.1|15130.1|15131.3|15129.3|15132.3|15130.3|15131.3|15129.3|42
1628885330000|2021-08-13 20:08:50|15131.4|15129.4|15131.3|15129.3|15131.6|15129.6|15131.2|15129.2|27
1628885340000|2021-08-13 20:09:00|15131.4|15129.4|15131.7|15129.7|15131.9|15129.9|15131.4|15129.4|23
1628885350000|2021-08-13 20:09:10|15131.8|15129.8|15131.6|15129.6|15131.8|15129.8|15131.1|15129.1|32
1628885360000|2021-08-13 20:09:20|15131.4|15129.4|15132.3|15130.3|15132.3|15130.3|15131.3|15129.3|56
1628885370000|2021-08-13 20:09:30|15132.1|15130.1|15132.1|15130.1|15132.2|15130.2|15131.7|15129.7|31
1628885380000|2021-08-13 20:09:40|15131.9|15129.9|15131.9|15129.9|15132.1|15130.1|15131.6|15129.6|21
1628885390000|2021-08-13 20:09:50|15132.1|15130.1|15131.7|15129.7|15132.2|15130.2|15131.7|15129.7|44
1628885400000|2021-08-13 20:10:00|15131.6|15129.6|15129.8|15127.8|15131.6|15129.6|15129.7|15127.7|277
1628885410000|2021-08-13 20:10:10|15129.9|15127.9|15130.7|15128.7|15130.8|15128.8|15129.8|15127.8|29
1628885420000|2021-08-13 20:10:20|15130.9|15128.9|15131.2|15129.2|15131.3|15129.3|15130.8|15128.8|50
1628885430000|2021-08-13 20:10:30|15131.1|15129.1|15131.4|15129.4|15131.4|15129.4|15131.1|15129.1|16
1628885440000|2021-08-13 20:10:40|15131.6|15129.6|15131.4|15129.4|15131.8|15129.8|15131.4|15129.4|7
1628885450000|2021-08-13 20:10:50|15131.3|15129.3|15131.6|15129.6|15131.6|15129.6|15131.3|15129.3|15
1628885460000|2021-08-13 20:11:00|15131.7|15129.7|15131.6|15129.6|15131.9|15129.9|15131.6|15129.6|23
1628885470000|2021-08-13 20:11:10|15131.8|15129.8|15131.2|15129.2|15131.8|15129.8|15131.2|15129.2|13
1628885480000|2021-08-13 20:11:20|15131.3|15129.3|15131.2|15129.2|15131.3|15129.3|15131.1|15129.1|18
1628885490000|2021-08-13 20:11:30|15131.3|15129.3|15131.2|15129.2|15131.3|15129.3|15131.2|15129.2|5
1628885500000|2021-08-13 20:11:40|15131.1|15129.1|15131.2|15129.2|15131.4|15129.4|15131.1|15129.1|26
1628885510000|2021-08-13 20:11:50|15131.1|15129.1|15130.7|15128.7|15131.1|15129.1|15130.6|15128.6|68
1628885520000|2021-08-13 20:12:00|15130.8|15128.8|15130.8|15128.8|15131.1|15129.1|15130.6|15128.6|47
1628885530000|2021-08-13 20:12:10|15130.9|15128.9|15130.2|15128.2|15131.1|15129.1|15130.1|15128.1|74
1628885540000|2021-08-13 20:12:20|15130.1|15128.1|15129.9|15127.9|15130.3|15128.3|15129.8|15127.8|40
1628885550000|2021-08-13 20:12:30|15130.1|15128.1|15130.6|15128.6|15130.7|15128.7|15129.9|15127.9|39
1628885560000|2021-08-13 20:12:40|15130.7|15128.7|15130.3|15128.3|15130.8|15128.8|15130.3|15128.3|9
1628885570000|2021-08-13 20:12:50|15130.2|15128.2|15130.4|15128.4|15130.4|15128.4|15130.2|15128.2|23
1628885580000|2021-08-13 20:13:00|15130.6|15128.6|15130.9|15128.9|15131.2|15129.2|15130.6|15128.6|67
1628885590000|2021-08-13 20:13:10|15131.1|15129.1|15131.7|15129.7|15131.9|15129.9|15131.1|15129.1|34
1628885600000|2021-08-13 20:13:20|15131.8|15129.8|15131.3|15129.3|15131.8|15129.8|15131.3|15129.3|30
1628885610000|2021-08-13 20:13:30|15131.1|15129.1|15130.6|15128.6|15131.1|15129.1|15130.6|15128.6|42
1628885620000|2021-08-13 20:13:40|15130.7|15128.7|15131.2|15129.2|15131.3|15129.3|15130.6|15128.6|12
1628885630000|2021-08-13 20:13:50|15131.1|15129.1|15131.8|15129.8|15132.1|15130.1|15131.1|15129.1|45
1628885640000|2021-08-13 20:14:00|15131.7|15129.7|15131.6|15129.6|15131.8|15129.8|15131.3|15129.3|31
1628885650000|2021-08-13 20:14:10|15131.7|15129.7|15132.2|15130.2|15132.3|15130.3|15131.6|15129.6|49
1628885660000|2021-08-13 20:14:20|15132.1|15130.1|15132.7|15130.7|15132.8|15130.8|15132.1|15130.1|34
1628885670000|2021-08-13 20:14:30|15132.8|15130.8|15133.2|15131.2|15133.3|15131.3|15132.6|15130.6|84
1628885680000|2021-08-13 20:14:40|15133.1|15131.1|15133.3|15131.3|15133.4|15131.4|15132.7|15130.7|63
1628885690000|2021-08-13 20:14:50|15133.4|15131.4|15133.9|15131.9|15134.4|15132.4|15133.3|15131.3|46
1628885700000|2021-08-13 20:15:00|15133.7|15131.7|15133.4|15131.4|15133.7|15131.7|15132.4|15130.4|39
1628885710000|2021-08-13 20:15:10|15133.3|15131.3|15133.3|15131.3|15133.4|15131.4|15133.3|15131.3|0
1628885720000|2021-08-13 20:15:20|15133.4|15131.4|15132.4|15130.4|15133.4|15131.4|15132.4|15130.4|11
1628885730000|2021-08-13 20:15:30|15132.3|15130.3|15132.4|15130.4|15132.6|15130.6|15132.3|15130.3|9
1628885740000|2021-08-13 20:15:40|15132.6|15130.6|15132.3|15130.3|15132.6|15130.6|15132.3|15130.3|4
1628885750000|2021-08-13 20:15:50|15132.4|15130.4|15132.8|15130.8|15132.9|15130.9|15132.3|15130.3|8
1628885760000|2021-08-13 20:16:00|15132.9|15130.9|15133.1|15131.1|15133.1|15131.1|15132.9|15130.9|7
1628885770000|2021-08-13 20:16:10|15133.2|15131.2|15132.8|15130.8|15133.2|15131.2|15132.8|15130.8|8
1628885780000|2021-08-13 20:16:20|15132.9|15130.9|15132.7|15130.7|15133.1|15131.1|15132.7|15130.7|6
1628885790000|2021-08-13 20:16:30|15132.8|15130.8|15132.7|15130.7|15132.8|15130.8|15132.7|15130.7|1
1628885800000|2021-08-13 20:16:40|15132.8|15130.8|15132.7|15130.7|15132.8|15130.8|15132.7|15130.7|0
1628885820000|2021-08-13 20:17:00|15132.6|15130.6|15132.6|15130.6|15132.7|15130.7|15132.6|15130.6|3
1628885830000|2021-08-13 20:17:10|15132.7|15130.7|15132.7|15130.7|15132.7|15130.7|15132.7|15130.7|3
1628885850000|2021-08-13 20:17:30|15132.4|15130.4|15132.2|15130.2|15132.4|15130.4|15132.2|15130.2|13
1628885860000|2021-08-13 20:17:40|15131.8|15129.8|15131.8|15129.8|15131.8|15129.8|15131.8|15129.8|5
1628885870000|2021-08-13 20:17:50|15132.1|15130.1|15131.9|15129.9|15132.1|15130.1|15131.9|15129.9|5
1628885880000|2021-08-13 20:18:00|15132.2|15130.2|15132.2|15130.2|15132.2|15130.2|15132.1|15130.1|3
1628885890000|2021-08-13 20:18:10|15131.9|15129.9|15132.1|15130.1|15132.2|15130.2|15131.9|15129.9|4
1628885900000|2021-08-13 20:18:20|15132.2|15130.2|15132.2|15130.2|15132.3|15130.3|15132.2|15130.2|2
1628885910000|2021-08-13 20:18:30|15132.4|15130.4|15131.9|15129.9|15132.4|15130.4|15131.9|15129.9|11
1628885920000|2021-08-13 20:18:40|15131.8|15129.8|15131.9|15129.9|15131.9|15129.9|15131.8|15129.8|2
1628885930000|2021-08-13 20:18:50|15131.8|15129.8|15131.8|15129.8|15131.8|15129.8|15131.8|15129.8|0
1628885940000|2021-08-13 20:19:00|15131.9|15129.9|15132.4|15130.4|15132.6|15130.6|15131.8|15129.8|13
1628885950000|2021-08-13 20:19:10|15132.1|15130.1|15132.4|15130.4|15132.7|15130.7|15132.1|15130.1|7
1628885960000|2021-08-13 20:19:20|15132.9|15130.9|15132.9|15130.9|15132.9|15130.9|15132.9|15130.9|30
1628885970000|2021-08-13 20:19:30|15133.1|15131.1|15132.7|15130.7|15133.1|15131.1|15132.7|15130.7|3
1628885980000|2021-08-13 20:19:40|15132.9|15130.9|15132.9|15130.9|15133.2|15131.2|15132.9|15130.9|6
1628885990000|2021-08-13 20:19:50|15133.1|15131.1|15133.2|15131.2|15133.2|15131.2|15133.1|15131.1|0
1628886000000|2021-08-13 20:20:00|15132.9|15130.9|15132.8|15130.8|15132.9|15130.9|15132.8|15130.8|9
1628886010000|2021-08-13 20:20:10|15132.9|15130.9|15133.4|15131.4|15133.4|15131.4|15132.8|15130.8|33
1628886020000|2021-08-13 20:20:20|15133.3|15131.3|15132.1|15130.1|15133.6|15131.6|15132.1|15130.1|32
1628886030000|2021-08-13 20:20:30|15131.9|15129.9|15132.1|15130.1|15132.2|15130.2|15131.9|15129.9|11
1628886040000|2021-08-13 20:20:40|15131.9|15129.9|15131.9|15129.9|15132.1|15130.1|15131.8|15129.8|1
1628886050000|2021-08-13 20:20:50|15131.4|15129.4|15131.6|15129.6|15131.7|15129.7|15131.4|15129.4|12
1628886060000|2021-08-13 20:21:00|15131.7|15129.7|15132.7|15130.7|15132.7|15130.7|15131.7|15129.7|13
1628886070000|2021-08-13 20:21:10|15133.7|15131.7|15133.7|15131.7|15133.7|15131.7|15133.6|15131.6|36
1628886080000|2021-08-13 20:21:20|15133.6|15131.6|15133.3|15131.3|15133.7|15131.7|15133.3|15131.3|4
1628886090000|2021-08-13 20:21:30|15133.4|15131.4|15133.2|15131.2|15133.4|15131.4|15133.2|15131.2|0
1628886100000|2021-08-13 20:21:40|15132.9|15130.9|15132.9|15130.9|15132.9|15130.9|15132.9|15130.9|4
1628886110000|2021-08-13 20:21:50|15132.7|15130.7|15132.8|15130.8|15132.8|15130.8|15132.7|15130.7|1
1628886120000|2021-08-13 20:22:00|15132.9|15130.9|15132.9|15130.9|15132.9|15130.9|15132.9|15130.9|1
1628886130000|2021-08-13 20:22:10|||||||||1
1628886140000|2021-08-13 20:22:20|15133.4|15131.4|15133.4|15131.4|15133.4|15131.4|15133.4|15131.4|8
1628886150000|2021-08-13 20:22:30|15133.2|15131.2|15133.2|15131.2|15133.2|15131.2|15133.2|15131.2|2
1628886160000|2021-08-13 20:22:40|15132.9|15130.9|15133.1|15131.1|15133.2|15131.2|15132.9|15130.9|2
1628886170000|2021-08-13 20:22:50|15132.9|15130.9|15132.9|15130.9|15133.1|15131.1|15132.8|15130.8|5
1628886180000|2021-08-13 20:23:00|15133.1|15131.1|15133.2|15131.2|15133.2|15131.2|15132.9|15130.9|8
1628886190000|2021-08-13 20:23:10|15133.1|15131.1|15133.2|15131.2|15133.2|15131.2|15133.1|15131.1|6
1628886200000|2021-08-13 20:23:20|15133.1|15131.1|15133.2|15131.2|15133.2|15131.2|15133.1|15131.1|0
1628886210000|2021-08-13 20:23:30|15133.1|15131.1|15133.2|15131.2|15133.2|15131.2|15133.1|15131.1|1
1628886220000|2021-08-13 20:23:40|15132.8|15130.8|15133.1|15131.1|15133.2|15131.2|15132.8|15130.8|5
1628886230000|2021-08-13 20:23:50|15133.2|15131.2|15133.1|15131.1|15133.2|15131.2|15133.1|15131.1|1
1628886240000|2021-08-13 20:24:00|15132.8|15130.8|15132.9|15130.9|15132.9|15130.9|15132.8|15130.8|8
1628886250000|2021-08-13 20:24:10|15132.8|15130.8|15132.9|15130.9|15132.9|15130.9|15132.8|15130.8|1
1628886260000|2021-08-13 20:24:20|15132.8|15130.8|15132.7|15130.7|15132.8|15130.8|15132.7|15130.7|6
1628886270000|2021-08-13 20:24:30|15132.6|15130.6|15133.1|15131.1|15133.1|15131.1|15132.6|15130.6|8
1628886280000|2021-08-13 20:24:40|15132.9|15130.9|15132.7|15130.7|15133.1|15131.1|15132.7|15130.7|2
1628886290000|2021-08-13 20:24:50|15132.8|15130.8|15132.9|15130.9|15133.1|15131.1|15132.8|15130.8|2
1628886300000|2021-08-13 20:25:00|15132.2|15130.2|15132.9|15130.9|15133.3|15131.3|15132.2|15130.2|46
1628886320000|2021-08-13 20:25:20|15132.8|15130.8|15132.9|15130.9|15133.2|15131.2|15132.8|15130.8|14
1628886330000|2021-08-13 20:25:30|15133.2|15131.2|15133.2|15131.2|15133.2|15131.2|15133.2|15131.2|2
1628886340000|2021-08-13 20:25:40|15133.6|15131.6|15133.3|15131.3|15133.6|15131.6|15133.3|15131.3|6
1628886350000|2021-08-13 20:25:50|15133.4|15131.4|15133.4|15131.4|15133.4|15131.4|15133.4|15131.4|2
1628886360000|2021-08-13 20:26:00|15133.3|15131.3|15133.4|15131.4|15133.4|15131.4|15133.2|15131.2|1
1628886370000|2021-08-13 20:26:10|15133.3|15131.3|15133.4|15131.4|15133.4|15131.4|15133.3|15131.3|1
1628886390000|2021-08-13 20:26:30|15133.6|15131.6|15133.9|15131.9|15133.9|15131.9|15133.6|15131.6|15
1628886410000|2021-08-13 20:26:50|15134.1|15132.1|15134.3|15132.3|15134.3|15132.3|15134.1|15132.1|7
1628886420000|2021-08-13 20:27:00|15134.1|15132.1|15134.2|15132.2|15134.3|15132.3|15134.1|15132.1|3
1628886430000|2021-08-13 20:27:10|15134.1|15132.1|15134.2|15132.2|15134.2|15132.2|15134.1|15132.1|0
1628886440000|2021-08-13 20:27:20|15134.3|15132.3|15134.3|15132.3|15134.4|15132.4|15134.3|15132.3|9
1628886450000|2021-08-13 20:27:30|15134.4|15132.4|15134.2|15132.2|15134.4|15132.4|15134.2|15132.2|2
1628886460000|2021-08-13 20:27:40|15134.1|15132.1|15134.2|15132.2|15134.2|15132.2|15134.1|15132.1|10
1628886470000|2021-08-13 20:27:50|15134.3|15132.3|15134.2|15132.2|15134.3|15132.3|15134.2|15132.2|1
1628886480000|2021-08-13 20:28:00|15134.1|15132.1|15134.4|15132.4|15134.6|15132.6|15134.1|15132.1|19
1628886490000|2021-08-13 20:28:10|15134.3|15132.3|15134.4|15132.4|15134.4|15132.4|15134.3|15132.3|0
1628886500000|2021-08-13 20:28:20|15134.3|15132.3|15134.6|15132.6|15134.6|15132.6|15134.3|15132.3|0
1628886510000|2021-08-13 20:28:30|15134.7|15132.7|15134.9|15132.9|15134.9|15132.9|15134.6|15132.6|12
1628886520000|2021-08-13 20:28:40|||||||||2
1628886530000|2021-08-13 20:28:50|15135.2|15133.2|15135.2|15133.2|15135.2|15133.2|15134.9|15132.9|6
1628886540000|2021-08-13 20:29:00|15135.3|15133.3|15135.1|15133.1|15135.3|15133.3|15135.1|15133.1|2
1628886550000|2021-08-13 20:29:10|15135.4|15133.4|15135.1|15133.1|15135.4|15133.4|15135.1|15133.1|9
1628886560000|2021-08-13 20:29:20|15135.2|15133.2|15135.6|15133.6|15135.6|15133.6|15135.2|15133.2|5
1628886570000|2021-08-13 20:29:30|15135.4|15133.4|15135.3|15133.3|15135.6|15133.6|15135.3|15133.3|4
1628886580000|2021-08-13 20:29:40|15134.9|15132.9|15134.9|15132.9|15135.1|15133.1|15134.9|15132.9|3
1628886590000|2021-08-13 20:29:50|15135.1|15133.1|15135.2|15133.2|15135.4|15133.4|15134.8|15132.8|6
1628886600000|2021-08-13 20:30:00|15135.1|15133.1|15134.6|15132.6|15135.4|15133.4|15134.6|15132.6|26
1628886610000|2021-08-13 20:30:10|15134.2|15132.2|15134.2|15132.2|15134.3|15132.3|15133.8|15131.8|22
1628886620000|2021-08-13 20:30:20|15134.1|15132.1|15134.2|15132.2|15134.2|15132.2|15134.1|15132.1|3
1628886630000|2021-08-13 20:30:30|15134.1|15132.1|15133.9|15131.9|15134.2|15132.2|15133.7|15131.7|11
1628886640000|2021-08-13 20:30:40|15133.7|15131.7|15133.9|15131.9|15134.3|15132.3|15133.7|15131.7|15
1628886650000|2021-08-13 20:30:50|15134.1|15132.1|15134.2|15132.2|15134.2|15132.2|15134.1|15132.1|12
1628886660000|2021-08-13 20:31:00|15134.1|15132.1|15134.4|15132.4|15134.4|15132.4|15133.8|15131.8|8
1628886670000|2021-08-13 20:31:10|15134.2|15132.2|15134.1|15132.1|15134.4|15132.4|15134.1|15132.1|8
1628886680000|2021-08-13 20:31:20|15134.2|15132.2|15133.9|15131.9|15134.2|15132.2|15133.9|15131.9|0
1628886700000|2021-08-13 20:31:40|15134.1|15132.1|15134.2|15132.2|15134.4|15132.4|15134.1|15132.1|8
1628886720000|2021-08-13 20:32:00|15134.6|15132.6|15134.7|15132.7|15134.7|15132.7|15134.3|15132.3|12
1628886730000|2021-08-13 20:32:10|15134.6|15132.6|15134.7|15132.7|15134.7|15132.7|15134.6|15132.6|4
1628886740000|2021-08-13 20:32:20|15134.4|15132.4|15134.7|15132.7|15134.7|15132.7|15134.4|15132.4|10
1628886750000|2021-08-13 20:32:30|15134.6|15132.6|15134.4|15132.4|15134.7|15132.7|15134.4|15132.4|14
1628886760000|2021-08-13 20:32:40|15134.6|15132.6|15134.2|15132.2|15134.7|15132.7|15134.2|15132.2|7
1628886770000|2021-08-13 20:32:50|15134.3|15132.3|15134.2|15132.2|15134.3|15132.3|15134.2|15132.2|3
1628886780000|2021-08-13 20:33:00|15134.1|15132.1|15134.3|15132.3|15134.3|15132.3|15134.1|15132.1|3
1628886790000|2021-08-13 20:33:10|15134.4|15132.4|15134.8|15132.8|15134.8|15132.8|15134.4|15132.4|2
1628886800000|2021-08-13 20:33:20|15134.7|15132.7|15134.9|15132.9|15135.4|15133.4|15134.7|15132.7|29
1628886810000|2021-08-13 20:33:30|15135.2|15133.2|15134.7|15132.7|15135.2|15133.2|15134.7|15132.7|10
1628886820000|2021-08-13 20:33:40|15134.6|15132.6|15135.2|15133.2|15135.2|15133.2|15134.6|15132.6|8
1628886830000|2021-08-13 20:33:50|15134.7|15132.7|15134.9|15132.9|15135.1|15133.1|15134.7|15132.7|5
1628886840000|2021-08-13 20:34:00|15135.1|15133.1|15134.9|15132.9|15135.1|15133.1|15134.9|15132.9|0
1628886850000|2021-08-13 20:34:10|15135.1|15133.1|15135.4|15133.4|15135.4|15133.4|15134.9|15132.9|4
1628886860000|2021-08-13 20:34:20|15135.8|15133.8|15135.6|15133.6|15135.8|15133.8|15135.6|15133.6|20
1628886870000|2021-08-13 20:34:30|15135.7|15133.7|15135.7|15133.7|15135.7|15133.7|15135.6|15133.6|1
1628886880000|2021-08-13 20:34:40|15135.1|15133.1|15134.9|15132.9|15135.1|15133.1|15134.9|15132.9|15
1628886890000|2021-08-13 20:34:50|15134.8|15132.8|15134.9|15132.9|15134.9|15132.9|15134.8|15132.8|1
1628886900000|2021-08-13 20:35:00|15134.8|15132.8|15134.9|15132.9|15134.9|15132.9|15134.6|15132.6|20
1628886910000|2021-08-13 20:35:10|15134.8|15132.8|15134.8|15132.8|15134.9|15132.9|15134.7|15132.7|2
1628886920000|2021-08-13 20:35:20|15134.9|15132.9|15134.8|15132.8|15134.9|15132.9|15134.8|15132.8|3
1628886930000|2021-08-13 20:35:30|15134.6|15132.6|15134.8|15132.8|15134.9|15132.9|15134.6|15132.6|13
1628886940000|2021-08-13 20:35:40|15134.9|15132.9|15134.9|15132.9|15135.2|15133.2|15134.7|15132.7|8
1628886950000|2021-08-13 20:35:50|15135.1|15133.1|15135.2|15133.2|15135.2|15133.2|15135.1|15133.1|4
1628886960000|2021-08-13 20:36:00|15135.3|15133.3|15133.9|15131.9|15135.4|15133.4|15133.9|15131.9|27
1628886970000|2021-08-13 20:36:10|15134.3|15132.3|15134.2|15132.2|15134.7|15132.7|15134.2|15132.2|14
1628886980000|2021-08-13 20:36:20|15134.3|15132.3|15134.1|15132.1|15134.3|15132.3|15134.1|15132.1|8
1628886990000|2021-08-13 20:36:30|15134.2|15132.2|15134.2|15132.2|15134.4|15132.4|15134.1|15132.1|5
1628887000000|2021-08-13 20:36:40|15134.3|15132.3|15133.9|15131.9|15134.3|15132.3|15133.7|15131.7|5
1628887010000|2021-08-13 20:36:50|15134.2|15132.2|15134.2|15132.2|15134.3|15132.3|15134.2|15132.2|7
1628887020000|2021-08-13 20:37:00|15134.3|15132.3|15134.1|15132.1|15134.6|15132.6|15134.1|15132.1|6
1628887030000|2021-08-13 20:37:10|15133.8|15131.8|15134.1|15132.1|15134.1|15132.1|15133.8|15131.8|3
1628887040000|2021-08-13 20:37:20|15134.2|15132.2|15134.2|15132.2|15134.3|15132.3|15134.1|15132.1|8
1628887050000|2021-08-13 20:37:30|15134.3|15132.3|15133.8|15131.8|15134.3|15132.3|15133.7|15131.7|3
1628887060000|2021-08-13 20:37:40|15133.7|15131.7|15134.4|15132.4|15134.7|15132.7|15133.7|15131.7|6
1628887070000|2021-08-13 20:37:50|15134.6|15132.6|15134.4|15132.4|15134.6|15132.6|15134.4|15132.4|1
1628887080000|2021-08-13 20:38:00|15134.2|15132.2|15134.2|15132.2|15134.3|15132.3|15134.2|15132.2|3
1628887090000|2021-08-13 20:38:10|15134.3|15132.3|15134.3|15132.3|15134.3|15132.3|15134.2|15132.2|6
1628887100000|2021-08-13 20:38:20|15134.4|15132.4|15134.7|15132.7|15134.7|15132.7|15134.4|15132.4|8
1628887110000|2021-08-13 20:38:30|15134.4|15132.4|15134.2|15132.2|15134.4|15132.4|15134.2|15132.2|2
1628887120000|2021-08-13 20:38:40|15134.1|15132.1|15134.2|15132.2|15134.3|15132.3|15134.1|15132.1|2
1628887130000|2021-08-13 20:38:50|15134.3|15132.3|15133.7|15131.7|15134.3|15132.3|15133.7|15131.7|6
1628887140000|2021-08-13 20:39:00|15133.8|15131.8|15134.2|15132.2|15134.2|15132.2|15133.7|15131.7|8
1628887150000|2021-08-13 20:39:10|15134.3|15132.3|15134.7|15132.7|15134.7|15132.7|15134.2|15132.2|17
1628887160000|2021-08-13 20:39:20|15134.4|15132.4|15134.1|15132.1|15134.8|15132.8|15134.1|15132.1|18
1628887170000|2021-08-13 20:39:30|15133.9|15131.9|15134.2|15132.2|15134.4|15132.4|15133.9|15131.9|20
1628887180000|2021-08-13 20:39:40|15134.3|15132.3|15134.2|15132.2|15134.3|15132.3|15134.2|15132.2|0
1628887190000|2021-08-13 20:39:50|15134.6|15132.6|15133.9|15131.9|15134.6|15132.6|15133.8|15131.8|30
1628887200000|2021-08-13 20:40:00|15133.8|15131.8|15134.2|15132.2|15134.7|15132.7|15133.6|15131.6|74
1628887210000|2021-08-13 20:40:10|15134.1|15132.1|15134.2|15132.2|15134.2|15132.2|15134.1|15132.1|2
1628887220000|2021-08-13 20:40:20|15134.7|15132.7|15134.7|15132.7|15134.7|15132.7|15134.7|15132.7|11
1628887230000|2021-08-13 20:40:30|15134.4|15132.4|15134.4|15132.4|15134.7|15132.7|15134.2|15132.2|9
1628887240000|2021-08-13 20:40:40|15134.6|15132.6|15134.4|15132.4|15134.6|15132.6|15134.4|15132.4|1
1628887250000|2021-08-13 20:40:50|15134.6|15132.6|15134.6|15132.6|15134.6|15132.6|15134.4|15132.4|6
1628887260000|2021-08-13 20:41:00|15134.7|15132.7|15134.3|15132.3|15134.7|15132.7|15134.3|15132.3|6
1628887270000|2021-08-13 20:41:10|15134.4|15132.4|15134.7|15132.7|15134.7|15132.7|15134.4|15132.4|6
1628887300000|2021-08-13 20:41:40|15134.6|15132.6|15134.4|15132.4|15134.6|15132.6|15134.3|15132.3|4
1628887310000|2021-08-13 20:41:50|15134.6|15132.6|15134.4|15132.4|15134.7|15132.7|15134.4|15132.4|15
1628887320000|2021-08-13 20:42:00|15134.6|15132.6|15134.6|15132.6|15134.6|15132.6|15134.6|15132.6|2
1628887330000|2021-08-13 20:42:10|15134.7|15132.7|15134.7|15132.7|15135.6|15133.6|15134.6|15132.6|70
1628887340000|2021-08-13 20:42:20|15134.6|15132.6|15134.4|15132.4|15134.7|15132.7|15134.3|15132.3|7
1628887350000|2021-08-13 20:42:30|15134.6|15132.6|15134.7|15132.7|15134.7|15132.7|15134.6|15132.6|3
1628887360000|2021-08-13 20:42:40|15134.8|15132.8|15134.8|15132.8|15134.8|15132.8|15134.8|15132.8|3
1628887370000|2021-08-13 20:42:50|15134.7|15132.7|15134.4|15132.4|15134.8|15132.8|15134.4|15132.4|4
1628887380000|2021-08-13 20:43:00|15134.3|15132.3|15135.2|15133.2|15135.7|15133.7|15134.1|15132.1|59
1628887390000|2021-08-13 20:43:10|15135.4|15133.4|15135.7|15133.7|15135.7|15133.7|15135.4|15133.4|6
1628887400000|2021-08-13 20:43:20|15135.2|15133.2|15135.3|15133.3|15135.4|15133.4|15135.2|15133.2|7
1628887410000|2021-08-13 20:43:30|15135.2|15133.2|15135.3|15133.3|15135.8|15133.8|15134.8|15132.8|78
1628887420000|2021-08-13 20:43:40|15135.4|15133.4|15134.8|15132.8|15135.4|15133.4|15134.7|15132.7|3
1628887430000|2021-08-13 20:43:50|15134.7|15132.7|15134.2|15132.2|15134.7|15132.7|15134.2|15132.2|1
1628887440000|2021-08-13 20:44:00|15134.1|15132.1|15133.7|15131.7|15134.1|15132.1|15133.4|15131.4|41
1628887450000|2021-08-13 20:44:10|15134.2|15132.2|15133.7|15131.7|15134.2|15132.2|15133.4|15131.4|27
1628887460000|2021-08-13 20:44:20|15133.6|15131.6|15133.6|15131.6|15133.7|15131.7|15133.4|15131.4|3
1628887470000|2021-08-13 20:44:30|15133.8|15131.8|15133.9|15131.9|15133.9|15131.9|15133.6|15131.6|17
1628887480000|2021-08-13 20:44:40|15133.8|15131.8|15133.9|15131.9|15134.1|15132.1|15133.8|15131.8|10
1628887490000|2021-08-13 20:44:50|15133.8|15131.8|15133.6|15131.6|15133.9|15131.9|15133.6|15131.6|14
1628887500000|2021-08-13 20:45:00|15133.9|15131.9|15133.9|15131.9|15133.9|15131.9|15133.1|15131.1|66
1628887510000|2021-08-13 20:45:10|15133.8|15131.8|15134.2|15132.2|15134.8|15132.8|15133.8|15131.8|15
1628887520000|2021-08-13 20:45:20|15134.3|15132.3|15133.9|15131.9|15134.4|15132.4|15133.9|15131.9|9
1628887540000|2021-08-13 20:45:40|15133.1|15131.1|15132.9|15130.9|15133.1|15131.1|15132.9|15130.9|32
1628887550000|2021-08-13 20:45:50|15133.1|15131.1|15132.8|15130.8|15133.3|15131.3|15132.8|15130.8|15
1628887560000|2021-08-13 20:46:00|15132.9|15130.9|15132.9|15130.9|15133.1|15131.1|15132.8|15130.8|17
1628887570000|2021-08-13 20:46:10|15133.1|15131.1|15133.1|15131.1|15133.1|15131.1|15132.8|15130.8|8
1628887580000|2021-08-13 20:46:20|15132.8|15130.8|15132.1|15130.1|15132.9|15130.9|15131.9|15129.9|50
1628887590000|2021-08-13 20:46:30|15131.9|15129.9|15132.2|15130.2|15132.2|15130.2|15131.9|15129.9|1
1628887600000|2021-08-13 20:46:40|15132.3|15130.3|15132.2|15130.2|15132.3|15130.3|15132.1|15130.1|6
1628887610000|2021-08-13 20:46:50|15131.7|15129.7|15131.7|15129.7|15131.7|15129.7|15131.1|15129.1|49
1628887620000|2021-08-13 20:47:00|15131.8|15129.8|15132.1|15130.1|15132.3|15130.3|15131.7|15129.7|13
1628887630000|2021-08-13 20:47:10|15132.2|15130.2|15132.2|15130.2|15132.2|15130.2|15132.2|15130.2|1
1628887640000|2021-08-13 20:47:20|15132.1|15130.1|15131.9|15129.9|15132.1|15130.1|15131.9|15129.9|2
1628887650000|2021-08-13 20:47:30|15132.3|15130.3|15132.2|15130.2|15132.3|15130.3|15131.7|15129.7|26
1628887660000|2021-08-13 20:47:40|15132.3|15130.3|15132.3|15130.3|15132.7|15130.7|15132.3|15130.3|7
1628887670000|2021-08-13 20:47:50|15132.4|15130.4|15132.6|15130.6|15132.8|15130.8|15132.4|15130.4|8
1628887680000|2021-08-13 20:48:00|15132.7|15130.7|15133.3|15131.3|15133.7|15131.7|15132.7|15130.7|16
1628887690000|2021-08-13 20:48:10|15133.6|15131.6|15133.1|15131.1|15133.6|15131.6|15133.1|15131.1|6
1628887700000|2021-08-13 20:48:20|15133.3|15131.3|15133.4|15131.4|15133.4|15131.4|15133.3|15131.3|4
1628887710000|2021-08-13 20:48:30|15133.3|15131.3|15133.7|15131.7|15133.7|15131.7|15133.3|15131.3|3
1628887720000|2021-08-13 20:48:40|15133.6|15131.6|15133.6|15131.6|15133.7|15131.7|15133.6|15131.6|1
1628887730000|2021-08-13 20:48:50|15133.7|15131.7|15133.6|15131.6|15133.7|15131.7|15133.6|15131.6|0
1628887740000|2021-08-13 20:49:00|15133.7|15131.7|15132.6|15130.6|15133.7|15131.7|15132.6|15130.6|8
1628887750000|2021-08-13 20:49:10|15132.8|15130.8|15131.9|15129.9|15132.8|15130.8|15131.9|15129.9|13
1628887760000|2021-08-13 20:49:20|15132.1|15130.1|15131.4|15129.4|15132.1|15130.1|15131.1|15129.1|9
1628887770000|2021-08-13 20:49:30|15131.3|15129.3|15130.8|15128.8|15131.3|15129.3|15130.8|15128.8|14
1628887780000|2021-08-13 20:49:40|15130.7|15128.7|15130.7|15128.7|15131.6|15129.6|15130.6|15128.6|18
1628887790000|2021-08-13 20:49:50|15130.6|15128.6|15130.6|15128.6|15130.6|15128.6|15130.6|15128.6|15
1628887800000|2021-08-13 20:50:00|15130.4|15128.4|15133.2|15131.2|15133.3|15131.3|15130.4|15128.4|98
1628887810000|2021-08-13 20:50:10|15133.1|15131.1|15133.2|15131.2|15133.3|15131.3|15132.9|15130.9|10
1628887820000|2021-08-13 20:50:20|15133.9|15131.9|15133.9|15131.9|15133.9|15131.9|15133.9|15131.9|11
1628887830000|2021-08-13 20:50:30|||||||||2
1628887840000|2021-08-13 20:50:40|||||||||1
1628887850000|2021-08-13 20:50:50|15134.1|15132.1|15134.1|15132.1|15134.1|15132.1|15133.9|15131.9|13
1628887860000|2021-08-13 20:51:00|15133.9|15131.9|15133.6|15131.6|15134.4|15132.4|15133.4|15131.4|15
1628887870000|2021-08-13 20:51:10|15133.7|15131.7|15133.4|15131.4|15133.8|15131.8|15133.3|15131.3|3
1628887880000|2021-08-13 20:51:20|15133.6|15131.6|15133.3|15131.3|15133.6|15131.6|15133.3|15131.3|4
1628887890000|2021-08-13 20:51:30|15133.4|15131.4|15133.4|15131.4|15133.4|15131.4|15133.4|15131.4|0
1628887900000|2021-08-13 20:51:40|15133.6|15131.6|15134.6|15132.6|15134.8|15132.8|15133.6|15131.6|21
1628887910000|2021-08-13 20:51:50|15134.7|15132.7|15134.6|15132.6|15134.8|15132.8|15134.4|15132.4|22
1628887920000|2021-08-13 20:52:00|15134.3|15132.3|15134.3|15132.3|15134.4|15132.4|15134.1|15132.1|15
1628887930000|2021-08-13 20:52:10|15134.6|15132.6|15134.4|15132.4|15134.8|15132.8|15134.4|15132.4|12
1628887940000|2021-08-13 20:52:20|15134.3|15132.3|15134.4|15132.4|15134.4|15132.4|15134.3|15132.3|7
1628887950000|2021-08-13 20:52:30|15134.3|15132.3|15134.8|15132.8|15134.8|15132.8|15134.3|15132.3|14
1628887960000|2021-08-13 20:52:40|15134.9|15132.9|15134.8|15132.8|15134.9|15132.9|15134.8|15132.8|1
1628887980000|2021-08-13 20:53:00|15134.7|15132.7|15134.4|15132.4|15134.8|15132.8|15134.4|15132.4|14
1628887990000|2021-08-13 20:53:10|15134.3|15132.3|15134.6|15132.6|15134.6|15132.6|15134.3|15132.3|4
1628888000000|2021-08-13 20:53:20|15134.4|15132.4|15134.3|15132.3|15134.4|15132.4|15134.3|15132.3|1
1628888010000|2021-08-13 20:53:30|15134.1|15132.1|15133.9|15131.9|15134.3|15132.3|15133.9|15131.9|4
1628888020000|2021-08-13 20:53:40|15134.1|15132.1|15134.1|15132.1|15134.1|15132.1|15134.1|15132.1|1
1628888030000|2021-08-13 20:53:50|15133.9|15131.9|15133.8|15131.8|15133.9|15131.9|15133.8|15131.8|0
1628888040000|2021-08-13 20:54:00|15134.1|15132.1|15134.1|15132.1|15134.1|15132.1|15133.8|15131.8|3
1628888050000|2021-08-13 20:54:10|15133.8|15131.8|15133.6|15131.6|15133.8|15131.8|15133.6|15131.6|4
1628888060000|2021-08-13 20:54:20|15133.4|15131.4|15133.6|15131.6|15133.6|15131.6|15133.3|15131.3|8
1628888070000|2021-08-13 20:54:30|15133.4|15131.4|15132.1|15130.1|15133.4|15131.4|15132.1|15130.1|33
1628888080000|2021-08-13 20:54:40|15131.9|15129.9|15131.1|15129.1|15131.9|15129.9|15131.1|15129.1|12
1628888090000|2021-08-13 20:54:50|15131.6|15129.6|15131.6|15129.6|15131.8|15129.8|15131.6|15129.6|7
1628888100000|2021-08-13 20:55:00|15131.3|15129.3|15133.4|15131.4|15133.8|15131.8|15130.6|15128.6|92
1628888110000|2021-08-13 20:55:10|15133.2|15131.2|15132.6|15130.6|15133.2|15131.2|15132.6|15130.6|7
1628888120000|2021-08-13 20:55:20|||||||||3
1628888130000|2021-08-13 20:55:30|15132.4|15130.4|15132.6|15130.6|15132.6|15130.6|15132.3|15130.3|1
1628888140000|2021-08-13 20:55:40|15132.8|15130.8|15132.2|15130.2|15132.8|15130.8|15132.2|15130.2|7
1628888150000|2021-08-13 20:55:50|15132.1|15130.1|15132.1|15130.1|15132.1|15130.1|15131.9|15129.9|2
1628888160000|2021-08-13 20:56:00|15131.9|15129.9|15131.3|15129.3|15131.9|15129.9|15131.3|15129.3|11
1628888170000|2021-08-13 20:56:10|15131.2|15129.2|15131.3|15129.3|15131.3|15129.3|15131.1|15129.1|22
1628888180000|2021-08-13 20:56:20|15131.4|15129.4|15131.1|15129.1|15131.4|15129.4|15131.1|15129.1|1
1628888190000|2021-08-13 20:56:30|15130.9|15128.9|15130.9|15128.9|15130.9|15128.9|15130.9|15128.9|1
1628888200000|2021-08-13 20:56:40|15131.1|15129.1|15130.8|15128.8|15131.2|15129.2|15130.8|15128.8|12
1628888210000|2021-08-13 20:56:50|15131.2|15129.2|15130.7|15128.7|15131.2|15129.2|15130.7|15128.7|2
1628888220000|2021-08-13 20:57:00|15130.8|15128.8|15130.9|15128.9|15130.9|15128.9|15130.8|15128.8|4
1628888230000|2021-08-13 20:57:10|15130.8|15128.8|15130.3|15128.3|15130.8|15128.8|15130.3|15128.3|26
1628888240000|2021-08-13 20:57:20|15131.2|15129.2|15130.4|15128.4|15131.2|15129.2|15130.4|15128.4|17
1628888250000|2021-08-13 20:57:30|15130.3|15128.3|15130.9|15128.9|15130.9|15128.9|15130.3|15128.3|1
1628888270000|2021-08-13 20:57:50|15130.8|15128.8|15130.8|15128.8|15131.3|15129.3|15130.8|15128.8|2
1628888280000|2021-08-13 20:58:00|15130.9|15128.9|15130.7|15128.7|15130.9|15128.9|15130.7|15128.7|2
1628888290000|2021-08-13 20:58:10|15130.8|15128.8|15130.9|15128.9|15130.9|15128.9|15130.8|15128.8|3
1628888300000|2021-08-13 20:58:20|15131.2|15129.2|15131.2|15129.2|15131.2|15129.2|15130.7|15128.7|1
1628888310000|2021-08-13 20:58:30|15131.1|15129.1|15130.8|15128.8|15131.4|15129.4|15130.8|15128.8|22
1628888320000|2021-08-13 20:58:40|15130.9|15128.9|15130.9|15128.9|15130.9|15128.9|15130.8|15128.8|3
1628888330000|2021-08-13 20:58:50|15130.8|15128.8|15130.8|15128.8|15130.8|15128.8|15130.8|15128.8|3
1628888340000|2021-08-13 20:59:00|15130.7|15128.7|15130.9|15128.9|15130.9|15128.9|15130.3|15128.3|7
1628888350000|2021-08-13 20:59:10|15130.4|15128.4|15130.3|15128.3|15130.6|15128.6|15130.2|15128.2|18
1628888360000|2021-08-13 20:59:20|15130.2|15128.2|15130.2|15128.2|15130.2|15128.2|15130.1|15128.1|4
1628888370000|2021-08-13 20:59:30|15129.9|15127.9|15130.1|15128.1|15130.3|15128.3|15129.7|15127.7|35
1628888380000|2021-08-13 20:59:40|15130.2|15128.2|15130.1|15128.1|15130.3|15128.3|15130.1|15128.1|5
1628888390000|2021-08-13 20:59:50|15130.2|15128.2|15131.5|15126.5|15131.7|15128.4|15129.9|15126.5|6
1629064810000|2021-08-15 22:00:10|15124.7|15122.7|15123.3|15121.3|15124.9|15122.9|15122.9|15120.9|63
1629064820000|2021-08-15 22:00:20|15123.2|15121.2|15121.9|15119.9|15123.4|15121.4|15121.1|15119.1|57
1629064830000|2021-08-15 22:00:30|15122.3|15120.3|15122.7|15120.7|15123.4|15121.4|15122.1|15120.1|63
1629064840000|2021-08-15 22:00:40|15123.1|15121.1|15123.9|15121.9|15123.9|15121.9|15122.6|15120.6|19
1629064850000|2021-08-15 22:00:50|15123.8|15121.8|15124.3|15122.3|15124.3|15122.3|15123.7|15121.7|21
1629064860000|2021-08-15 22:01:00|15125.1|15123.1|15123.4|15121.4|15125.7|15123.7|15123.4|15121.4|53
1629064870000|2021-08-15 22:01:10|15123.2|15121.2|15122.7|15120.7|15123.2|15121.2|15122.6|15120.6|31
1629064880000|2021-08-15 22:01:20|15122.8|15120.8|15123.2|15121.2|15123.4|15121.4|15122.7|15120.7|22
1629064890000|2021-08-15 22:01:30|15123.1|15121.1|15123.1|15121.1|15123.2|15121.2|15122.7|15120.7|5
1629064900000|2021-08-15 22:01:40|15123.3|15121.3|15122.7|15120.7|15123.4|15121.4|15122.7|15120.7|11
1629064910000|2021-08-15 22:01:50|15121.7|15119.7|15121.8|15119.8|15121.8|15119.8|15120.9|15118.9|28
1629064920000|2021-08-15 22:02:00|15121.9|15119.9|15122.3|15120.3|15122.6|15120.6|15121.8|15119.8|24
1629064930000|2021-08-15 22:02:10|15122.1|15120.1|15121.8|15119.8|15122.2|15120.2|15121.8|15119.8|9
1629064940000|2021-08-15 22:02:20|15121.9|15119.9|15121.1|15119.1|15122.1|15120.1|15120.8|15118.8|11
1629064950000|2021-08-15 22:02:30|15120.9|15118.9|15119.9|15117.9|15121.1|15119.1|15119.9|15117.9|18
1629064960000|2021-08-15 22:02:40|15119.8|15117.8|15118.8|15116.8|15119.8|15117.8|15118.8|15116.8|49
1629064970000|2021-08-15 22:02:50|15118.7|15116.7|15117.8|15115.8|15118.7|15116.7|15117.2|15115.2|48
1629064980000|2021-08-15 22:03:00|15117.6|15115.6|15118.8|15116.8|15118.8|15116.8|15117.6|15115.6|33
1629064990000|2021-08-15 22:03:10|15118.7|15116.7|15118.2|15116.2|15119.2|15117.2|15117.9|15115.9|23
1629065000000|2021-08-15 22:03:20|15118.1|15116.1|15117.9|15115.9|15118.4|15116.4|15117.6|15115.6|13
1629065010000|2021-08-15 22:03:30|15118.1|15116.1|15118.9|15116.9|15119.3|15117.3|15118.1|15116.1|49
1629065020000|2021-08-15 22:03:40|15119.1|15117.1|15119.6|15117.6|15119.8|15117.8|15119.1|15117.1|12
1629065030000|2021-08-15 22:03:50|15119.7|15117.7|15120.7|15118.7|15121.3|15119.3|15119.7|15117.7|47
1629065040000|2021-08-15 22:04:00|15120.6|15118.6|15120.8|15118.8|15120.8|15118.8|15120.2|15118.2|23
1629065050000|2021-08-15 22:04:10|15120.9|15118.9|15120.6|15118.6|15121.2|15119.2|15119.9|15117.9|20
1629065060000|2021-08-15 22:04:20|15120.8|15118.8|15121.8|15119.8|15121.9|15119.9|15120.6|15118.6|36
1629065070000|2021-08-15 22:04:30|15121.9|15119.9|15122.6|15120.6|15123.4|15121.4|15121.9|15119.9|24
1629065080000|2021-08-15 22:04:40|15122.4|15120.4|15123.9|15121.9|15124.1|15122.1|15122.4|15120.4|21
1629065090000|2021-08-15 22:04:50|15124.1|15122.1|15124.6|15122.6|15125.2|15123.2|15124.1|15122.1|26
1629065100000|2021-08-15 22:05:00|15124.7|15122.7|15125.2|15123.2|15125.3|15123.3|15124.7|15122.7|17
1629065110000|2021-08-15 22:05:10|15125.1|15123.1|15124.6|15122.6|15125.2|15123.2|15124.6|15122.6|20
1629065120000|2021-08-15 22:05:20|15124.4|15122.4|15123.6|15121.6|15124.4|15122.4|15123.6|15121.6|11
1629065130000|2021-08-15 22:05:30|15123.4|15121.4|15123.8|15121.8|15124.2|15122.2|15123.1|15121.1|27
1629065140000|2021-08-15 22:05:40|15123.7|15121.7|15123.6|15121.6|15123.7|15121.7|15123.3|15121.3|7
1629065160000|2021-08-15 22:06:00|15123.7|15121.7|15120.9|15118.9|15123.7|15121.7|15120.9|15118.9|37
1629065170000|2021-08-15 22:06:10|15121.1|15119.1|15120.8|15118.8|15121.2|15119.2|15120.3|15118.3|19
1629065180000|2021-08-15 22:06:20|15120.3|15118.3|15120.3|15118.3|15120.8|15118.8|15119.7|15117.7|28
1629065190000|2021-08-15 22:06:30|15120.2|15118.2|15119.6|15117.6|15120.6|15118.6|15119.6|15117.6|10
1629065200000|2021-08-15 22:06:40|15119.7|15117.7|15120.2|15118.2|15120.6|15118.6|15119.7|15117.7|3
1629065210000|2021-08-15 22:06:50|15119.7|15117.7|15118.2|15116.2|15119.7|15117.7|15116.9|15114.9|51
1629065220000|2021-08-15 22:07:00|15118.3|15116.3|15117.8|15115.8|15119.1|15117.1|15117.8|15115.8|11
1629065230000|2021-08-15 22:07:10|15117.9|15115.9|15117.7|15115.7|15118.6|15116.6|15117.7|15115.7|9
1629065240000|2021-08-15 22:07:20|15117.2|15115.2|15116.1|15114.1|15117.8|15115.8|15115.3|15113.3|61
1629065250000|2021-08-15 22:07:30|15115.9|15113.9|15115.4|15113.4|15115.9|15113.9|15115.1|15113.1|19
1629065260000|2021-08-15 22:07:40|15115.1|15113.1|15114.8|15112.8|15115.4|15113.4|15114.6|15112.6|21
1629065270000|2021-08-15 22:07:50|15114.9|15112.9|15114.7|15112.7|15114.9|15112.9|15114.7|15112.7|5
1629065280000|2021-08-15 22:08:00|15114.8|15112.8|15115.1|15113.1|15115.1|15113.1|15114.7|15112.7|10
1629065290000|2021-08-15 22:08:10|15115.3|15113.3|15117.7|15115.7|15117.8|15115.8|15115.3|15113.3|50
1629065300000|2021-08-15 22:08:20|15117.6|15115.6|15117.7|15115.7|15117.9|15115.9|15117.6|15115.6|9
1629065310000|2021-08-15 22:08:30|15117.6|15115.6|15118.1|15116.1|15118.2|15116.2|15117.6|15115.6|8
1629065320000|2021-08-15 22:08:40|15118.2|15116.2|15117.3|15115.3|15118.3|15116.3|15117.3|15115.3|7
1629065330000|2021-08-15 22:08:50|15117.4|15115.4|15117.2|15115.2|15117.4|15115.4|15117.2|15115.2|4
1629065340000|2021-08-15 22:09:00|15117.3|15115.3|15117.6|15115.6|15117.6|15115.6|15117.1|15115.1|7
1629065350000|2021-08-15 22:09:10|15117.7|15115.7|15117.1|15115.1|15117.8|15115.8|15117.1|15115.1|7
1629065360000|2021-08-15 22:09:20|15117.2|15115.2|15116.6|15114.6|15117.2|15115.2|15116.3|15114.3|4
1629065370000|2021-08-15 22:09:30|15116.4|15114.4|15116.4|15114.4|15116.6|15114.6|15116.4|15114.4|6
1629065380000|2021-08-15 22:09:40|15116.3|15114.3|15116.3|15114.3|15116.3|15114.3|15116.1|15114.1|4
1629065390000|2021-08-15 22:09:50|15116.4|15114.4|15117.2|15115.2|15117.2|15115.2|15116.4|15114.4|14
1629065400000|2021-08-15 22:10:00|15117.3|15115.3|15117.8|15115.8|15118.1|15116.1|15117.3|15115.3|33
1629065410000|2021-08-15 22:10:10|15117.7|15115.7|15118.1|15116.1|15118.1|15116.1|15117.7|15115.7|1
1629065420000|2021-08-15 22:10:20|||||||||1
1629065430000|2021-08-15 22:10:30|15118.2|15116.2|15118.1|15116.1|15118.2|15116.2|15117.7|15115.7|7
1629065450000|2021-08-15 22:10:50|15118.2|15116.2|15118.2|15116.2|15118.2|15116.2|15118.2|15116.2|0
1629065460000|2021-08-15 22:11:00|15118.6|15116.6|15118.7|15116.7|15118.7|15116.7|15118.6|15116.6|7
1629065470000|2021-08-15 22:11:10|15119.1|15117.1|15119.7|15117.7|15121.1|15119.1|15118.9|15116.9|34
1629065480000|2021-08-15 22:11:20|15119.8|15117.8|15120.2|15118.2|15120.2|15118.2|15119.3|15117.3|3
1629065490000|2021-08-15 22:11:30|15120.1|15118.1|15120.4|15118.4|15121.4|15119.4|15119.8|15117.8|32
1629065500000|2021-08-15 22:11:40|15120.6|15118.6|15120.6|15118.6|15120.6|15118.6|15120.6|15118.6|0
1629065510000|2021-08-15 22:11:50|15120.7|15118.7|15120.8|15118.8|15121.2|15119.2|15120.6|15118.6|5
1629065520000|2021-08-15 22:12:00|15121.6|15119.6|15121.1|15119.1|15121.6|15119.6|15121.1|15119.1|9
1629065530000|2021-08-15 22:12:10|15120.9|15118.9|15120.3|15118.3|15121.1|15119.1|15120.3|15118.3|4
1629065540000|2021-08-15 22:12:20|15120.1|15118.1|15119.2|15117.2|15120.6|15118.6|15119.2|15117.2|9
1629065550000|2021-08-15 22:12:30|15119.3|15117.3|15119.3|15117.3|15119.7|15117.7|15118.7|15116.7|12
1629065560000|2021-08-15 22:12:40|15119.1|15117.1|15120.8|15118.8|15120.8|15118.8|15119.1|15117.1|17
1629065570000|2021-08-15 22:12:50|15120.9|15118.9|15121.3|15119.3|15121.3|15119.3|15120.2|15118.2|14
1629065580000|2021-08-15 22:13:00|15121.6|15119.6|15121.7|15119.7|15121.8|15119.8|15121.3|15119.3|9
1629065590000|2021-08-15 22:13:10|15121.8|15119.8|15120.4|15118.4|15121.9|15119.9|15120.4|15118.4|8
1629065600000|2021-08-15 22:13:20|15120.7|15118.7|15121.1|15119.1|15121.2|15119.2|15120.7|15118.7|8
1629065610000|2021-08-15 22:13:30|15120.9|15118.9|15120.8|15118.8|15120.9|15118.9|15120.8|15118.8|0
1629065620000|2021-08-15 22:13:40|15120.7|15118.7|15120.9|15118.9|15121.1|15119.1|15120.7|15118.7|3
1629065630000|2021-08-15 22:13:50|||||||||3
1629065640000|2021-08-15 22:14:00|15121.1|15119.1|15121.7|15119.7|15121.7|15119.7|15121.1|15119.1|25
1629065650000|2021-08-15 22:14:10|15121.8|15119.8|15121.8|15119.8|15121.9|15119.9|15121.8|15119.8|4
1629065660000|2021-08-15 22:14:20|15121.9|15119.9|15122.7|15120.7|15122.8|15120.8|15121.9|15119.9|12
1629065670000|2021-08-15 22:14:30|15122.8|15120.8|15123.2|15121.2|15123.6|15121.6|15122.8|15120.8|20
1629065680000|2021-08-15 22:14:40|15123.3|15121.3|15123.2|15121.2|15123.6|15121.6|15122.9|15120.9|13
1629065690000|2021-08-15 22:14:50|15123.1|15121.1|15122.9|15120.9|15123.2|15121.2|15122.9|15120.9|0
1629065700000|2021-08-15 22:15:00|15123.1|15121.1|15123.4|15121.4|15124.2|15122.2|15123.1|15121.1|40
1629065710000|2021-08-15 22:15:10|15123.2|15121.2|15123.1|15121.1|15123.3|15121.3|15122.9|15120.9|6
1629065720000|2021-08-15 22:15:20|15123.2|15121.2|15123.9|15121.9|15124.4|15122.4|15123.2|15121.2|11
1629065730000|2021-08-15 22:15:30|15124.1|15122.1|15124.6|15122.6|15124.8|15122.8|15123.9|15121.9|29
1629065740000|2021-08-15 22:15:40|15124.2|15122.2|15123.3|15121.3|15124.7|15122.7|15123.3|15121.3|15
1629065750000|2021-08-15 22:15:50|15123.4|15121.4|15123.6|15121.6|15123.7|15121.7|15123.3|15121.3|1
1629065760000|2021-08-15 22:16:00|15123.7|15121.7|15123.9|15121.9|15124.4|15122.4|15123.7|15121.7|12
1629065770000|2021-08-15 22:16:10|15124.1|15122.1|15124.4|15122.4|15124.4|15122.4|15124.1|15122.1|0
1629065780000|2021-08-15 22:16:20|15124.6|15122.6|15124.2|15122.2|15124.6|15122.6|15123.9|15121.9|6
1629065790000|2021-08-15 22:16:30|15124.3|15122.3|15124.4|15122.4|15124.4|15122.4|15124.2|15122.2|0
1629065800000|2021-08-15 22:16:40|15124.3|15122.3|15124.3|15122.3|15124.3|15122.3|15124.2|15122.2|0
1629065810000|2021-08-15 22:16:50|15124.4|15122.4|15124.6|15122.6|15124.6|15122.6|15124.4|15122.4|1
1629065820000|2021-08-15 22:17:00|15124.7|15122.7|15124.6|15122.6|15124.8|15122.8|15124.6|15122.6|5
1629065830000|2021-08-15 22:17:10|15124.3|15122.3|15124.8|15122.8|15124.8|15122.8|15124.2|15122.2|7
1629065840000|2021-08-15 22:17:20|15124.9|15122.9|15124.9|15122.9|15125.3|15123.3|15124.8|15122.8|15
1629065850000|2021-08-15 22:17:30|15124.8|15122.8|15124.7|15122.7|15124.9|15122.9|15124.7|15122.7|4
1629065860000|2021-08-15 22:17:40|15124.8|15122.8|15124.2|15122.2|15124.8|15122.8|15124.1|15122.1|11
1629065870000|2021-08-15 22:17:50|15124.1|15122.1|15123.8|15121.8|15124.3|15122.3|15123.6|15121.6|19
1629065880000|2021-08-15 22:18:00|15123.7|15121.7|15123.7|15121.7|15123.7|15121.7|15123.7|15121.7|4
1629065890000|2021-08-15 22:18:10|15123.9|15121.9|15123.7|15121.7|15123.9|15121.9|15123.7|15121.7|12
1629065900000|2021-08-15 22:18:20|15123.6|15121.6|15123.3|15121.3|15123.6|15121.6|15123.2|15121.2|7
1629065910000|2021-08-15 22:18:30|15123.2|15121.2|15123.4|15121.4|15123.4|15121.4|15122.9|15120.9|12
1629065920000|2021-08-15 22:18:40|15123.3|15121.3|15123.7|15121.7|15123.7|15121.7|15123.3|15121.3|6
1629065930000|2021-08-15 22:18:50|15123.6|15121.6|15123.3|15121.3|15123.6|15121.6|15122.1|15120.1|41
1629065940000|2021-08-15 22:19:00|15123.4|15121.4|15123.4|15121.4|15123.8|15121.8|15123.3|15121.3|4
1629065950000|2021-08-15 22:19:10|15123.3|15121.3|15122.8|15120.8|15123.3|15121.3|15122.7|15120.7|10
1629065960000|2021-08-15 22:19:20|15122.7|15120.7|15122.9|15120.9|15122.9|15120.9|15122.6|15120.6|14
1629065970000|2021-08-15 22:19:30|15122.8|15120.8|15122.6|15120.6|15122.9|15120.9|15122.3|15120.3|0
1629065980000|2021-08-15 22:19:40|15122.7|15120.7|15122.9|15120.9|15122.9|15120.9|15122.7|15120.7|0
1629065990000|2021-08-15 22:19:50|15122.8|15120.8|15123.4|15121.4|15123.4|15121.4|15122.8|15120.8|12
1629066000000|2021-08-15 22:20:00|15123.3|15121.3|15123.4|15121.4|15123.6|15121.6|15123.3|15121.3|2
1629066010000|2021-08-15 22:20:10|15123.6|15121.6|15123.2|15121.2|15123.7|15121.7|15123.1|15121.1|7
1629066030000|2021-08-15 22:20:30|15123.3|15121.3|15123.3|15121.3|15123.4|15121.4|15123.3|15121.3|4
1629066040000|2021-08-15 22:20:40|15123.4|15121.4|15123.4|15121.4|15123.6|15121.6|15123.3|15121.3|3
1629066050000|2021-08-15 22:20:50|15123.3|15121.3|15122.9|15120.9|15123.6|15121.6|15122.9|15120.9|9
1629066060000|2021-08-15 22:21:00|15123.1|15121.1|15123.7|15121.7|15123.8|15121.8|15123.1|15121.1|40
1629066070000|2021-08-15 22:21:10|15123.8|15121.8|15124.4|15122.4|15124.4|15122.4|15123.8|15121.8|6
1629066080000|2021-08-15 22:21:20|15124.6|15122.6|15124.2|15122.2|15124.7|15122.7|15124.2|15122.2|10
1629066090000|2021-08-15 22:21:30|15124.3|15122.3|15123.9|15121.9|15124.3|15122.3|15123.9|15121.9|0
1629066100000|2021-08-15 22:21:40|15123.8|15121.8|15123.2|15121.2|15123.8|15121.8|15123.2|15121.2|5
1629066110000|2021-08-15 22:21:50|15123.3|15121.3|15123.2|15121.2|15123.6|15121.6|15123.1|15121.1|10
1629066120000|2021-08-15 22:22:00|15123.3|15121.3|15123.4|15121.4|15123.7|15121.7|15123.2|15121.2|2
1629066130000|2021-08-15 22:22:10|15123.6|15121.6|15123.3|15121.3|15123.6|15121.6|15123.3|15121.3|9
1629066140000|2021-08-15 22:22:20|15123.2|15121.2|15123.2|15121.2|15123.3|15121.3|15123.2|15121.2|0
1629066150000|2021-08-15 22:22:30|15123.3|15121.3|15123.1|15121.1|15123.3|15121.3|15122.9|15120.9|2
1629066160000|2021-08-15 22:22:40|15123.2|15121.2|15123.2|15121.2|15123.2|15121.2|15123.1|15121.1|0
1629066170000|2021-08-15 22:22:50|15123.3|15121.3|15123.7|15121.7|15123.7|15121.7|15123.2|15121.2|1
1629066180000|2021-08-15 22:23:00|15123.8|15121.8|15123.6|15121.6|15123.8|15121.8|15123.6|15121.6|10
1629066190000|2021-08-15 22:23:10|15123.4|15121.4|15123.2|15121.2|15123.6|15121.6|15123.2|15121.2|0
1629066200000|2021-08-15 22:23:20|15123.3|15121.3|15123.2|15121.2|15123.3|15121.3|15123.2|15121.2|0
1629066210000|2021-08-15 22:23:30|15123.3|15121.3|15123.3|15121.3|15123.4|15121.4|15123.2|15121.2|1
1629066220000|2021-08-15 22:23:40|15123.2|15121.2|15123.1|15121.1|15123.2|15121.2|15123.1|15121.1|4
1629066230000|2021-08-15 22:23:50|15123.3|15121.3|15123.4|15121.4|15123.4|15121.4|15123.1|15121.1|12
1629066250000|2021-08-15 22:24:10|15123.6|15121.6|15123.9|15121.9|15123.9|15121.9|15123.6|15121.6|7
1629066260000|2021-08-15 22:24:20|15124.1|15122.1|15124.1|15122.1|15124.1|15122.1|15124.1|15122.1|2
1629066270000|2021-08-15 22:24:30|||||||||3
1629066280000|2021-08-15 22:24:40|15124.2|15122.2|15124.7|15122.7|15124.7|15122.7|15124.2|15122.2|4
1629066290000|2021-08-15 22:24:50|15124.8|15122.8|15124.4|15122.4|15124.8|15122.8|15124.4|15122.4|6
1629066300000|2021-08-15 22:25:00|15124.3|15122.3|15123.4|15121.4|15124.3|15122.3|15123.4|15121.4|7
1629066310000|2021-08-15 22:25:10|15123.3|15121.3|15122.9|15120.9|15123.3|15121.3|15122.7|15120.7|6
1629066320000|2021-08-15 22:25:20|15122.8|15120.8|15122.9|15120.9|15123.1|15121.1|15122.7|15120.7|4
1629066330000|2021-08-15 22:25:30|15122.8|15120.8|15122.4|15120.4|15122.8|15120.8|15122.4|15120.4|5
1629066340000|2021-08-15 22:25:40|15122.6|15120.6|15123.1|15121.1|15123.1|15121.1|15122.4|15120.4|6
1629066350000|2021-08-15 22:25:50|15123.3|15121.3|15122.7|15120.7|15123.3|15121.3|15122.7|15120.7|2
1629066360000|2021-08-15 22:26:00|15122.6|15120.6|15122.9|15120.9|15122.9|15120.9|15122.6|15120.6|3
1629066370000|2021-08-15 22:26:10|15123.1|15121.1|15123.1|15121.1|15123.3|15121.3|15123.1|15121.1|5
1629066380000|2021-08-15 22:26:20|15122.9|15120.9|15123.2|15121.2|15123.2|15121.2|15122.9|15120.9|1
1629066390000|2021-08-15 22:26:30|15123.1|15121.1|15122.9|15120.9|15123.1|15121.1|15122.9|15120.9|0
1629066400000|2021-08-15 22:26:40|15122.8|15120.8|15123.2|15121.2|15123.2|15121.2|15122.7|15120.7|6
1629066410000|2021-08-15 22:26:50|15123.1|15121.1|15122.8|15120.8|15123.2|15121.2|15122.8|15120.8|1
1629066420000|2021-08-15 22:27:00|15122.9|15120.9|15122.9|15120.9|15123.1|15121.1|15122.9|15120.9|5
1629066430000|2021-08-15 22:27:10|15123.1|15121.1|15122.9|15120.9|15123.1|15121.1|15122.9|15120.9|1
1629066440000|2021-08-15 22:27:20|15123.1|15121.1|15123.3|15121.3|15123.3|15121.3|15123.1|15121.1|0
1629066450000|2021-08-15 22:27:30|15123.6|15121.6|15122.9|15120.9|15123.8|15121.8|15122.7|15120.7|11
1629066460000|2021-08-15 22:27:40|15123.2|15121.2|15123.3|15121.3|15123.6|15121.6|15123.2|15121.2|5
1629066470000|2021-08-15 22:27:50|15123.4|15121.4|15122.9|15120.9|15123.6|15121.6|15122.8|15120.8|1
1629066480000|2021-08-15 22:28:00|15122.8|15120.8|15122.7|15120.7|15122.9|15120.9|15122.6|15120.6|2
1629066490000|2021-08-15 22:28:10|15122.8|15120.8|15123.2|15121.2|15123.2|15121.2|15122.7|15120.7|3
1629066500000|2021-08-15 22:28:20|15123.3|15121.3|15123.4|15121.4|15123.4|15121.4|15123.3|15121.3|1
1629066510000|2021-08-15 22:28:30|15123.6|15121.6|15122.9|15120.9|15123.6|15121.6|15122.8|15120.8|4
1629066520000|2021-08-15 22:28:40|15122.8|15120.8|15122.9|15120.9|15123.1|15121.1|15122.8|15120.8|2
1629066530000|2021-08-15 22:28:50|15122.7|15120.7|15122.4|15120.4|15122.9|15120.9|15122.4|15120.4|15
1629066540000|2021-08-15 22:29:00|15122.3|15120.3|15122.1|15120.1|15122.3|15120.3|15121.9|15119.9|14
1629066550000|2021-08-15 22:29:10|15121.9|15119.9|15121.9|15119.9|15122.2|15120.2|15121.4|15119.4|14
1629066560000|2021-08-15 22:29:20|15122.2|15120.2|15122.2|15120.2|15122.2|15120.2|15122.1|15120.1|2
1629066570000|2021-08-15 22:29:30|15122.1|15120.1|15121.4|15119.4|15122.1|15120.1|15121.4|15119.4|5
1629066580000|2021-08-15 22:29:40|15121.6|15119.6|15122.4|15120.4|15122.4|15120.4|15121.6|15119.6|11
1629066590000|2021-08-15 22:29:50|15122.3|15120.3|15122.2|15120.2|15122.3|15120.3|15121.9|15119.9|0
1629066600000|2021-08-15 22:30:00|15122.3|15120.3|15123.2|15121.2|15123.9|15121.9|15122.1|15120.1|33
1629066610000|2021-08-15 22:30:10|15123.7|15121.7|15123.7|15121.7|15123.7|15121.7|15123.7|15121.7|3
1629066620000|2021-08-15 22:30:20|15123.8|15121.8|15123.9|15121.9|15123.9|15121.9|15123.6|15121.6|3
1629066630000|2021-08-15 22:30:30|15123.8|15121.8|15123.2|15121.2|15123.8|15121.8|15123.2|15121.2|8
1629066640000|2021-08-15 22:30:40|15123.3|15121.3|15123.4|15121.4|15123.7|15121.7|15123.2|15121.2|5
1629066650000|2021-08-15 22:30:50|15123.6|15121.6|15123.9|15121.9|15123.9|15121.9|15123.4|15121.4|4
1629066660000|2021-08-15 22:31:00|15124.1|15122.1|15123.7|15121.7|15124.1|15122.1|15123.7|15121.7|4
1629066680000|2021-08-15 22:31:20|15123.8|15121.8|15123.9|15121.9|15123.9|15121.9|15123.7|15121.7|7
1629066690000|2021-08-15 22:31:30|15124.1|15122.1|15124.2|15122.2|15124.4|15122.4|15124.1|15122.1|4
1629066700000|2021-08-15 22:31:40|15124.3|15122.3|15124.2|15122.2|15124.3|15122.3|15124.1|15122.1|2
1629066710000|2021-08-15 22:31:50|15124.3|15122.3|15124.7|15122.7|15124.7|15122.7|15124.3|15122.3|4
1629066720000|2021-08-15 22:32:00|15124.6|15122.6|15124.6|15122.6|15124.8|15122.8|15124.6|15122.6|18
1629066730000|2021-08-15 22:32:10|15124.7|15122.7|15124.6|15122.6|15124.7|15122.7|15124.3|15122.3|6
1629066740000|2021-08-15 22:32:20|15124.7|15122.7|15124.8|15122.8|15124.8|15122.8|15124.7|15122.7|4
1629066750000|2021-08-15 22:32:30|15124.9|15122.9|15125.1|15123.1|15125.2|15123.2|15124.9|15122.9|5
1629066760000|2021-08-15 22:32:40|15125.2|15123.2|15124.7|15122.7|15125.2|15123.2|15124.7|15122.7|7
1629066770000|2021-08-15 22:32:50|15124.6|15122.6|15124.4|15122.4|15124.7|15122.7|15124.3|15122.3|1
1629066780000|2021-08-15 22:33:00|15124.3|15122.3|15124.7|15122.7|15124.7|15122.7|15124.2|15122.2|7
1629066800000|2021-08-15 22:33:20|15124.6|15122.6|15124.7|15122.7|15124.7|15122.7|15124.6|15122.6|0
1629066820000|2021-08-15 22:33:40|15124.8|15122.8|15124.8|15122.8|15124.8|15122.8|15124.8|15122.8|4
1629066830000|2021-08-15 22:33:50|15124.7|15122.7|15124.7|15122.7|15124.7|15122.7|15124.7|15122.7|4
1629066840000|2021-08-15 22:34:00|15124.6|15122.6|15124.7|15122.7|15124.8|15122.8|15124.6|15122.6|3
1629066850000|2021-08-15 22:34:10|15124.8|15122.8|15124.8|15122.8|15124.8|15122.8|15124.8|15122.8|0
1629066860000|2021-08-15 22:34:20|15125.1|15123.1|15125.1|15123.1|15125.1|15123.1|15125.1|15123.1|4
1629066870000|2021-08-15 22:34:30|15124.9|15122.9|15124.8|15122.8|15124.9|15122.9|15124.7|15122.7|6
1629066880000|2021-08-15 22:34:40|15124.9|15122.9|15124.9|15122.9|15125.2|15123.2|15124.7|15122.7|10
1629066890000|2021-08-15 22:34:50|15125.1|15123.1|15125.2|15123.2|15125.2|15123.2|15124.9|15122.9|0
1629066900000|2021-08-15 22:35:00|15125.1|15123.1|15126.4|15124.4|15126.6|15124.6|15124.9|15122.9|48
1629066910000|2021-08-15 22:35:10|15126.2|15124.2|15125.7|15123.7|15126.2|15124.2|15125.7|15123.7|6
1629066920000|2021-08-15 22:35:20|15125.6|15123.6|15125.4|15123.4|15125.7|15123.7|15125.3|15123.3|5
1629066930000|2021-08-15 22:35:30|15125.6|15123.6|15125.4|15123.4|15125.6|15123.6|15125.4|15123.4|2
1629066940000|2021-08-15 22:35:40|15124.4|15122.4|15125.1|15123.1|15125.1|15123.1|15124.3|15122.3|18
1629066950000|2021-08-15 22:35:50|15125.2|15123.2|15124.9|15122.9|15125.2|15123.2|15124.7|15122.7|6
1629066960000|2021-08-15 22:36:00|15125.1|15123.1|15125.9|15123.9|15125.9|15123.9|15125.1|15123.1|9
1629066970000|2021-08-15 22:36:10|15126.1|15124.1|15126.2|15124.2|15126.6|15124.6|15126.1|15124.1|5
1629066980000|2021-08-15 22:36:20|15126.1|15124.1|15126.1|15124.1|15126.1|15124.1|15125.9|15123.9|1
1629066990000|2021-08-15 22:36:30|15125.7|15123.7|15125.6|15123.6|15125.7|15123.7|15125.6|15123.6|5
1629067000000|2021-08-15 22:36:40|15125.7|15123.7|15125.8|15123.8|15125.8|15123.8|15125.4|15123.4|4
1629067010000|2021-08-15 22:36:50|15125.9|15123.9|15125.8|15123.8|15125.9|15123.9|15125.8|15123.8|1
1629067020000|2021-08-15 22:37:00|15125.9|15123.9|15126.2|15124.2|15126.2|15124.2|15125.8|15123.8|7
1629067030000|2021-08-15 22:37:10|15126.1|15124.1|15127.2|15125.2|15127.3|15125.3|15126.1|15124.1|21
1629067040000|2021-08-15 22:37:20|15127.4|15125.4|15128.2|15126.2|15128.4|15126.4|15127.1|15125.1|81
1629067050000|2021-08-15 22:37:30|15128.1|15126.1|15128.3|15126.3|15128.4|15126.4|15127.2|15125.2|26
1629067060000|2021-08-15 22:37:40|15128.2|15126.2|15127.3|15125.3|15128.6|15126.6|15127.1|15125.1|45
1629067070000|2021-08-15 22:37:50|15127.4|15125.4|15126.6|15124.6|15127.4|15125.4|15126.6|15124.6|7
1629067080000|2021-08-15 22:38:00|15126.7|15124.7|15126.6|15124.6|15126.7|15124.7|15126.6|15124.6|1
1629067090000|2021-08-15 22:38:10|15126.7|15124.7|15126.6|15124.6|15126.8|15124.8|15126.3|15124.3|6
1629067100000|2021-08-15 22:38:20|15126.4|15124.4|15126.4|15124.4|15126.6|15124.6|15126.4|15124.4|3
1629067110000|2021-08-15 22:38:30|15126.6|15124.6|15126.8|15124.8|15126.9|15124.9|15126.6|15124.6|4
1629067120000|2021-08-15 22:38:40|15126.9|15124.9|15127.3|15125.3|15127.3|15125.3|15126.9|15124.9|3
1629067130000|2021-08-15 22:38:50|15127.6|15125.6|15127.2|15125.2|15127.6|15125.6|15127.2|15125.2|6
1629067140000|2021-08-15 22:39:00|15127.3|15125.3|15127.4|15125.4|15127.4|15125.4|15127.3|15125.3|0
1629067150000|2021-08-15 22:39:10|||||||||1
1629067160000|2021-08-15 22:39:20|15127.3|15125.3|15127.4|15125.4|15127.4|15125.4|15127.3|15125.3|1
1629067170000|2021-08-15 22:39:30|15127.6|15125.6|15127.9|15125.9|15127.9|15125.9|15127.6|15125.6|4
1629067180000|2021-08-15 22:39:40|15128.2|15126.2|15129.1|15127.1|15129.1|15127.1|15128.2|15126.2|16
1629067190000|2021-08-15 22:39:50|15129.2|15127.2|15128.3|15126.3|15129.4|15127.4|15128.3|15126.3|32
1629067200000|2021-08-15 22:40:00|15128.6|15126.6|15128.4|15126.4|15128.8|15126.8|15128.3|15126.3|8
1629067210000|2021-08-15 22:40:10|15128.3|15126.3|15128.3|15126.3|15128.3|15126.3|15128.2|15126.2|0
1629067220000|2021-08-15 22:40:20|15128.4|15126.4|15128.1|15126.1|15128.6|15126.6|15127.9|15125.9|15
1629067230000|2021-08-15 22:40:30|15128.2|15126.2|15127.7|15125.7|15128.2|15126.2|15127.7|15125.7|4
1629067240000|2021-08-15 22:40:40|15127.6|15125.6|15127.9|15125.9|15127.9|15125.9|15127.6|15125.6|8
1629067250000|2021-08-15 22:40:50|15127.7|15125.7|15127.6|15125.6|15127.7|15125.7|15127.6|15125.6|3
1629067260000|2021-08-15 22:41:00|15127.7|15125.7|15127.8|15125.8|15127.8|15125.8|15127.6|15125.6|5
1629067270000|2021-08-15 22:41:10|15127.9|15125.9|15128.3|15126.3|15128.8|15126.8|15127.9|15125.9|16
1629067280000|2021-08-15 22:41:20|15128.2|15126.2|15128.1|15126.1|15128.4|15126.4|15128.1|15126.1|7
1629067290000|2021-08-15 22:41:30|15128.2|15126.2|15128.3|15126.3|15128.3|15126.3|15128.1|15126.1|1
1629067300000|2021-08-15 22:41:40|15128.2|15126.2|15128.3|15126.3|15128.3|15126.3|15127.9|15125.9|2
1629067310000|2021-08-15 22:41:50|15128.7|15126.7|15128.3|15126.3|15128.7|15126.7|15128.3|15126.3|5
1629067320000|2021-08-15 22:42:00|15128.6|15126.6|15128.9|15126.9|15128.9|15126.9|15128.4|15126.4|19
1629067330000|2021-08-15 22:42:10|15129.1|15127.1|15128.8|15126.8|15129.1|15127.1|15128.8|15126.8|7
1629067340000|2021-08-15 22:42:20|15128.9|15126.9|15130.8|15128.8|15131.2|15129.2|15128.9|15126.9|57
1629067350000|2021-08-15 22:42:30|15130.7|15128.7|15130.7|15128.7|15130.9|15128.9|15130.4|15128.4|21
1629067360000|2021-08-15 22:42:40|15130.2|15128.2|15130.2|15128.2|15130.3|15128.3|15130.2|15128.2|13
1629067370000|2021-08-15 22:42:50|15130.3|15128.3|15129.3|15127.3|15130.6|15128.6|15129.3|15127.3|17
1629067380000|2021-08-15 22:43:00|15129.4|15127.4|15129.8|15127.8|15129.9|15127.9|15129.4|15127.4|5
1629067390000|2021-08-15 22:43:10|15129.9|15127.9|15129.7|15127.7|15130.1|15128.1|15129.7|15127.7|5
1629067400000|2021-08-15 22:43:20|15129.8|15127.8|15129.6|15127.6|15129.9|15127.9|15129.6|15127.6|1
1629067410000|2021-08-15 22:43:30|15130.4|15128.4|15130.2|15128.2|15130.7|15128.7|15130.2|15128.2|30
1629067420000|2021-08-15 22:43:40|15130.1|15128.1|15129.8|15127.8|15130.2|15128.2|15129.8|15127.8|4
1629067430000|2021-08-15 22:43:50|15129.7|15127.7|15129.8|15127.8|15129.8|15127.8|15129.7|15127.7|0
1629067440000|2021-08-15 22:44:00|15129.9|15127.9|15129.6|15127.6|15129.9|15127.9|15129.4|15127.4|18
1629067450000|2021-08-15 22:44:10|15129.2|15127.2|15129.2|15127.2|15129.3|15127.3|15129.2|15127.2|4
1629067460000|2021-08-15 22:44:20|15129.1|15127.1|15128.9|15126.9|15129.2|15127.2|15128.9|15126.9|2
1629067470000|2021-08-15 22:44:30|15129.1|15127.1|15128.7|15126.7|15129.2|15127.2|15128.7|15126.7|11
1629067480000|2021-08-15 22:44:40|15128.8|15126.8|15128.7|15126.7|15128.8|15126.8|15128.3|15126.3|3
1629067490000|2021-08-15 22:44:50|15128.6|15126.6|15128.1|15126.1|15128.6|15126.6|15127.8|15125.8|57
1629067500000|2021-08-15 22:45:00|15127.8|15125.8|15127.3|15125.3|15127.9|15125.9|15127.3|15125.3|12
1629067510000|2021-08-15 22:45:10|15127.1|15125.1|15127.9|15125.9|15127.9|15125.9|15127.1|15125.1|4
1629067520000|2021-08-15 22:45:20|15128.2|15126.2|15127.9|15125.9|15128.2|15126.2|15127.9|15125.9|8
1629067530000|2021-08-15 22:45:30|15128.1|15126.1|15128.4|15126.4|15128.4|15126.4|15127.9|15125.9|4
1629067540000|2021-08-15 22:45:40|15128.6|15126.6|15128.6|15126.6|15128.6|15126.6|15128.6|15126.6|0
1629067550000|2021-08-15 22:45:50|15128.4|15126.4|15128.4|15126.4|15128.4|15126.4|15128.3|15126.3|1
1629067560000|2021-08-15 22:46:00|15128.6|15126.6|15128.7|15126.7|15128.7|15126.7|15128.6|15126.6|0
1629067570000|2021-08-15 22:46:10|15128.6|15126.6|15128.3|15126.3|15128.6|15126.6|15128.3|15126.3|5
1629067580000|2021-08-15 22:46:20|15128.4|15126.4|15128.6|15126.6|15128.6|15126.6|15127.9|15125.9|6
1629067590000|2021-08-15 22:46:30|15128.4|15126.4|15128.6|15126.6|15128.7|15126.7|15128.4|15126.4|2
1629067600000|2021-08-15 22:46:40|15128.7|15126.7|15128.7|15126.7|15128.7|15126.7|15128.7|15126.7|0
1629067610000|2021-08-15 22:46:50|15128.4|15126.4|15128.2|15126.2|15128.4|15126.4|15127.9|15125.9|11
1629067620000|2021-08-15 22:47:00|15128.1|15126.1|15128.9|15126.9|15128.9|15126.9|15128.1|15126.1|17
1629067630000|2021-08-15 22:47:10|15128.8|15126.8|15128.7|15126.7|15128.9|15126.9|15128.7|15126.7|4
1629067640000|2021-08-15 22:47:20|15128.8|15126.8|15128.8|15126.8|15128.8|15126.8|15128.8|15126.8|4
1629067660000|2021-08-15 22:47:40|15128.9|15126.9|15128.8|15126.8|15128.9|15126.9|15128.8|15126.8|0
1629067670000|2021-08-15 22:47:50|15128.9|15126.9|15128.9|15126.9|15128.9|15126.9|15128.9|15126.9|1
1629067690000|2021-08-15 22:48:10|15129.3|15127.3|15129.4|15127.4|15129.4|15127.4|15129.3|15127.3|6
1629067710000|2021-08-15 22:48:30|15129.6|15127.6|15129.1|15127.1|15129.6|15127.6|15129.1|15127.1|5
1629067720000|2021-08-15 22:48:40|15129.3|15127.3|15129.3|15127.3|15129.4|15127.4|15129.3|15127.3|3
1629067730000|2021-08-15 22:48:50|15129.4|15127.4|15129.1|15127.1|15129.4|15127.4|15129.1|15127.1|2
1629067740000|2021-08-15 22:49:00|15129.3|15127.3|15129.4|15127.4|15129.4|15127.4|15129.3|15127.3|1
1629067750000|2021-08-15 22:49:10|15129.3|15127.3|15129.4|15127.4|15129.4|15127.4|15129.3|15127.3|1
1629067760000|2021-08-15 22:49:20|15129.6|15127.6|15129.6|15127.6|15129.6|15127.6|15129.6|15127.6|0
1629067770000|2021-08-15 22:49:30|15129.7|15127.7|15129.8|15127.8|15129.8|15127.8|15129.7|15127.7|2
1629067790000|2021-08-15 22:49:50|15129.9|15127.9|15129.9|15127.9|15129.9|15127.9|15129.9|15127.9|4
1629067800000|2021-08-15 22:50:00|15130.1|15128.1|15129.8|15127.8|15130.1|15128.1|15129.8|15127.8|4
1629067810000|2021-08-15 22:50:10|15129.9|15127.9|15130.1|15128.1|15130.1|15128.1|15129.9|15127.9|3
1629067820000|2021-08-15 22:50:20|15130.2|15128.2|15130.2|15128.2|15130.6|15128.6|15130.2|15128.2|16
1629067830000|2021-08-15 22:50:30|15130.3|15128.3|15130.1|15128.1|15130.3|15128.3|15130.1|15128.1|5
1629067840000|2021-08-15 22:50:40|15129.9|15127.9|15129.8|15127.8|15129.9|15127.9|15129.8|15127.8|1
1629067850000|2021-08-15 22:50:50|15129.6|15127.6|15129.6|15127.6|15129.7|15127.7|15129.6|15127.6|2
1629067860000|2021-08-15 22:51:00|15129.4|15127.4|15129.6|15127.6|15129.7|15127.7|15129.2|15127.2|4
1629067870000|2021-08-15 22:51:10|15129.4|15127.4|15130.4|15128.4|15130.4|15128.4|15129.4|15127.4|6
1629067880000|2021-08-15 22:51:20|15130.6|15128.6|15130.6|15128.6|15131.1|15129.1|15130.6|15128.6|8
1629067890000|2021-08-15 22:51:30|15130.4|15128.4|15130.4|15128.4|15130.6|15128.6|15130.1|15128.1|8
1629067900000|2021-08-15 22:51:40|15130.3|15128.3|15130.1|15128.1|15130.4|15128.4|15130.1|15128.1|2
1629067910000|2021-08-15 22:51:50|15130.2|15128.2|15130.2|15128.2|15130.2|15128.2|15130.2|15128.2|0
1629067920000|2021-08-15 22:52:00|15130.4|15128.4|15129.9|15127.9|15130.4|15128.4|15129.9|15127.9|8
1629067930000|2021-08-15 22:52:10|15130.1|15128.1|15130.4|15128.4|15130.4|15128.4|15129.8|15127.8|4
1629067940000|2021-08-15 22:52:20|15130.2|15128.2|15130.2|15128.2|15130.2|15128.2|15130.2|15128.2|4
1629067950000|2021-08-15 22:52:30|15130.1|15128.1|15130.6|15128.6|15130.6|15128.6|15130.1|15128.1|4
1629067960000|2021-08-15 22:52:40|||||||||1
1629067970000|2021-08-15 22:52:50|15130.1|15128.1|15129.9|15127.9|15130.1|15128.1|15129.9|15127.9|2
1629067980000|2021-08-15 22:53:00|15130.1|15128.1|15129.4|15127.4|15130.1|15128.1|15129.4|15127.4|11
1629067990000|2021-08-15 22:53:10|15129.3|15127.3|15129.2|15127.2|15129.3|15127.3|15129.2|15127.2|0
1629068000000|2021-08-15 22:53:20|15129.1|15127.1|15129.2|15127.2|15129.2|15127.2|15129.1|15127.1|5
1629068010000|2021-08-15 22:53:30|15129.3|15127.3|15129.4|15127.4|15129.4|15127.4|15129.3|15127.3|4
1629068020000|2021-08-15 22:53:40|15129.6|15127.6|15129.2|15127.2|15129.7|15127.7|15129.2|15127.2|8
1629068030000|2021-08-15 22:53:50|15129.1|15127.1|15128.8|15126.8|15129.3|15127.3|15128.7|15126.7|8
1629068040000|2021-08-15 22:54:00|15128.7|15126.7|15129.2|15127.2|15129.2|15127.2|15128.7|15126.7|7
1629068050000|2021-08-15 22:54:10|15129.4|15127.4|15129.4|15127.4|15129.4|15127.4|15129.2|15127.2|12
1629068060000|2021-08-15 22:54:20|15129.6|15127.6|15129.4|15127.4|15129.6|15127.6|15129.3|15127.3|4
1629068070000|2021-08-15 22:54:30|15129.7|15127.7|15129.8|15127.8|15129.9|15127.9|15129.6|15127.6|3
1629068080000|2021-08-15 22:54:40|15129.7|15127.7|15129.8|15127.8|15129.9|15127.9|15129.7|15127.7|2
1629068090000|2021-08-15 22:54:50|15129.9|15127.9|15130.3|15128.3|15130.3|15128.3|15129.8|15127.8|8
1629068100000|2021-08-15 22:55:00|15130.2|15128.2|15130.4|15128.4|15130.6|15128.6|15130.2|15128.2|5
1629068110000|2021-08-15 22:55:10|15130.2|15128.2|15130.3|15128.3|15130.3|15128.3|15130.2|15128.2|8
1629068120000|2021-08-15 22:55:20|15130.4|15128.4|15130.2|15128.2|15130.4|15128.4|15130.1|15128.1|4
1629068130000|2021-08-15 22:55:30|15130.1|15128.1|15129.8|15127.8|15130.1|15128.1|15129.8|15127.8|2
1629068140000|2021-08-15 22:55:40|15129.9|15127.9|15129.9|15127.9|15129.9|15127.9|15129.9|15127.9|4
1629068150000|2021-08-15 22:55:50|15129.8|15127.8|15129.8|15127.8|15129.8|15127.8|15129.8|15127.8|4
1629068160000|2021-08-15 22:56:00|15129.6|15127.6|15129.6|15127.6|15129.6|15127.6|15129.4|15127.4|4
1629068170000|2021-08-15 22:56:10|15129.4|15127.4|15129.7|15127.7|15129.7|15127.7|15129.4|15127.4|2
1629068180000|2021-08-15 22:56:20|15129.8|15127.8|15130.1|15128.1|15130.4|15128.4|15129.7|15127.7|17
1629068200000|2021-08-15 22:56:40|15129.9|15127.9|15129.8|15127.8|15129.9|15127.9|15129.7|15127.7|8
1629068210000|2021-08-15 22:56:50|15129.9|15127.9|15129.9|15127.9|15130.1|15128.1|15129.9|15127.9|2
1629068220000|2021-08-15 22:57:00|15130.1|15128.1|15129.9|15127.9|15130.1|15128.1|15129.9|15127.9|5
1629068230000|2021-08-15 22:57:10|15130.1|15128.1|15130.1|15128.1|15130.1|15128.1|15129.9|15127.9|7
1629068240000|2021-08-15 22:57:20|15129.9|15127.9|15130.2|15128.2|15130.2|15128.2|15129.9|15127.9|4
1629068250000|2021-08-15 22:57:30|15130.3|15128.3|15130.6|15128.6|15130.6|15128.6|15130.3|15128.3|11
1629068260000|2021-08-15 22:57:40|15130.4|15128.4|15130.1|15128.1|15130.4|15128.4|15130.1|15128.1|14
1629068290000|2021-08-15 22:58:10|15129.9|15127.9|15129.6|15127.6|15129.9|15127.9|15129.6|15127.6|8
1629068300000|2021-08-15 22:58:20|15129.4|15127.4|15129.3|15127.3|15129.4|15127.4|15129.2|15127.2|3
1629068310000|2021-08-15 22:58:30|15129.4|15127.4|15129.4|15127.4|15129.4|15127.4|15128.9|15126.9|22
1629068320000|2021-08-15 22:58:40|15129.2|15127.2|15129.2|15127.2|15129.2|15127.2|15128.8|15126.8|10
1629068330000|2021-08-15 22:58:50|15129.1|15127.1|15126.9|15124.9|15129.2|15127.2|15126.9|15124.9|35
1629068340000|2021-08-15 22:59:00|15127.1|15125.1|15126.8|15124.8|15127.8|15125.8|15126.8|15124.8|16
1629068350000|2021-08-15 22:59:10|15126.9|15124.9|15127.3|15125.3|15127.3|15125.3|15126.8|15124.8|9
1629068360000|2021-08-15 22:59:20|15127.4|15125.4|15127.2|15125.2|15127.4|15125.4|15126.9|15124.9|14
1629068370000|2021-08-15 22:59:30|15127.1|15125.1|15126.9|15124.9|15127.2|15125.2|15126.9|15124.9|12
1629068380000|2021-08-15 22:59:40|15127.1|15125.1|15127.4|15125.4|15127.4|15125.4|15127.1|15125.1|4
1629068390000|2021-08-15 22:59:50|15127.6|15125.6|15127.6|15125.6|15127.7|15125.7|15127.6|15125.6|4
1629068400000|2021-08-15 23:00:00|15127.7|15125.7|15128.1|15126.1|15128.8|15126.8|15127.7|15125.7|15
1629068410000|2021-08-15 23:00:10|15127.7|15125.7|15127.6|15125.6|15127.8|15125.8|15127.4|15125.4|9
1629068420000|2021-08-15 23:00:20|15127.8|15125.8|15127.9|15125.9|15127.9|15125.9|15127.8|15125.8|2
1629068430000|2021-08-15 23:00:30|15128.1|15126.1|15128.7|15126.7|15128.7|15126.7|15128.1|15126.1|2
1629068440000|2021-08-15 23:00:40|15128.4|15126.4|15128.4|15126.4|15128.7|15126.7|15128.3|15126.3|3
1629068450000|2021-08-15 23:00:50|||||||||3
1629068460000|2021-08-15 23:01:00|15128.2|15126.2|15127.9|15125.9|15128.3|15126.3|15127.9|15125.9|8
1629068470000|2021-08-15 23:01:10|15128.1|15126.1|15127.9|15125.9|15128.1|15126.1|15127.7|15125.7|5
1629068480000|2021-08-15 23:01:20|15127.8|15125.8|15127.4|15125.4|15127.9|15125.9|15127.4|15125.4|4
1629068490000|2021-08-15 23:01:30|15127.6|15125.6|15127.4|15125.4|15127.6|15125.6|15127.3|15125.3|9
1629068510000|2021-08-15 23:01:50|||||||||2
1629068520000|2021-08-15 23:02:00|15127.6|15125.6|15127.2|15125.2|15127.6|15125.6|15127.2|15125.2|20
1629068530000|2021-08-15 23:02:10|15127.4|15125.4|15127.4|15125.4|15127.7|15125.7|15127.2|15125.2|3
1629068540000|2021-08-15 23:02:20|15127.7|15125.7|15127.4|15125.4|15127.7|15125.7|15127.3|15125.3|6
1629068550000|2021-08-15 23:02:30|15127.6|15125.6|15127.6|15125.6|15127.8|15125.8|15127.3|15125.3|14
1629068560000|2021-08-15 23:02:40|15127.4|15125.4|15127.3|15125.3|15127.4|15125.4|15127.3|15125.3|2
1629068580000|2021-08-15 23:03:00|15127.4|15125.4|15127.4|15125.4|15127.4|15125.4|15127.3|15125.3|10
1629068590000|2021-08-15 23:03:10|15127.3|15125.3|15127.7|15125.7|15127.8|15125.8|15127.3|15125.3|3
1629068600000|2021-08-15 23:03:20|15127.8|15125.8|15127.6|15125.6|15127.8|15125.8|15127.6|15125.6|3
1629068610000|2021-08-15 23:03:30|15127.7|15125.7|15126.9|15124.9|15127.7|15125.7|15126.9|15124.9|8
1629068620000|2021-08-15 23:03:40|15126.4|15124.4|15126.3|15124.3|15126.4|15124.4|15126.3|15124.3|8
1629068630000|2021-08-15 23:03:50|15126.4|15124.4|15126.7|15124.7|15126.7|15124.7|15126.3|15124.3|11
1629068640000|2021-08-15 23:04:00|15126.8|15124.8|15126.9|15124.9|15126.9|15124.9|15126.8|15124.8|0
1629068660000|2021-08-15 23:04:20|15126.8|15124.8|15126.9|15124.9|15126.9|15124.9|15126.6|15124.6|8
1629068680000|2021-08-15 23:04:40|15127.1|15125.1|15126.9|15124.9|15127.3|15125.3|15126.9|15124.9|1
1629068690000|2021-08-15 23:04:50|15127.1|15125.1|15127.2|15125.2|15127.2|15125.2|15127.1|15125.1|2
1629068700000|2021-08-15 23:05:00|15127.1|15125.1|15128.2|15126.2|15128.4|15126.4|15127.1|15125.1|35
1629068710000|2021-08-15 23:05:10|15128.3|15126.3|15127.9|15125.9|15128.4|15126.4|15127.9|15125.9|2
1629068720000|2021-08-15 23:05:20|15128.2|15126.2|15128.4|15126.4|15128.4|15126.4|15128.2|15126.2|9
1629068730000|2021-08-15 23:05:30|15128.3|15126.3|15128.3|15126.3|15128.3|15126.3|15127.8|15125.8|3
1629068740000|2021-08-15 23:05:40|15128.2|15126.2|15128.2|15126.2|15128.3|15126.3|15128.2|15126.2|3
1629068760000|2021-08-15 23:06:00|||||||||4
1629068770000|2021-08-15 23:06:10|15128.3|15126.3|15128.2|15126.2|15128.3|15126.3|15128.2|15126.2|2
1629068780000|2021-08-15 23:06:20|15128.3|15126.3|15128.8|15126.8|15128.9|15126.9|15128.3|15126.3|18
1629068790000|2021-08-15 23:06:30|15128.9|15126.9|15129.3|15127.3|15129.3|15127.3|15128.8|15126.8|9
1629068800000|2021-08-15 23:06:40|15129.2|15127.2|15129.2|15127.2|15129.2|15127.2|15129.2|15127.2|6
1629068810000|2021-08-15 23:06:50|15129.3|15127.3|15129.2|15127.2|15129.3|15127.3|15129.2|15127.2|1
1629068820000|2021-08-15 23:07:00|15129.3|15127.3|15129.4|15127.4|15129.4|15127.4|15129.3|15127.3|3
1629068830000|2021-08-15 23:07:10|15129.3|15127.3|15129.3|15127.3|15129.3|15127.3|15129.1|15127.1|7
1629068840000|2021-08-15 23:07:20|15129.2|15127.2|15129.1|15127.1|15129.2|15127.2|15128.8|15126.8|10
1629068850000|2021-08-15 23:07:30|15128.9|15126.9|15128.9|15126.9|15128.9|15126.9|15128.7|15126.7|3
1629068860000|2021-08-15 23:07:40|15128.8|15126.8|15128.7|15126.7|15128.8|15126.8|15128.7|15126.7|2
1629068870000|2021-08-15 23:07:50|15128.6|15126.6|15128.9|15126.9|15128.9|15126.9|15128.6|15126.6|6
1629068880000|2021-08-15 23:08:00|15129.1|15127.1|15128.9|15126.9|15129.1|15127.1|15128.9|15126.9|1
1629068900000|2021-08-15 23:08:20|15128.8|15126.8|15128.7|15126.7|15128.8|15126.8|15128.7|15126.7|0
1629068910000|2021-08-15 23:08:30|15128.8|15126.8|15129.2|15127.2|15129.2|15127.2|15128.7|15126.7|0
1629068920000|2021-08-15 23:08:40|||||||||6
1629068940000|2021-08-15 23:09:00|15129.1|15127.1|15129.2|15127.2|15129.2|15127.2|15129.1|15127.1|1
1629068950000|2021-08-15 23:09:10|15129.3|15127.3|15129.6|15127.6|15129.7|15127.7|15129.2|15127.2|2
1629068960000|2021-08-15 23:09:20|15129.7|15127.7|15129.7|15127.7|15129.7|15127.7|15129.6|15127.6|0
1629068970000|2021-08-15 23:09:30|15129.6|15127.6|15129.6|15127.6|15129.7|15127.7|15129.6|15127.6|0
1629068990000|2021-08-15 23:09:50|15129.4|15127.4|15129.2|15127.2|15129.4|15127.4|15129.2|15127.2|4
1629069000000|2021-08-15 23:10:00|15129.3|15127.3|15129.2|15127.2|15129.3|15127.3|15128.9|15126.9|3
1629069010000|2021-08-15 23:10:10|15129.3|15127.3|15129.3|15127.3|15129.3|15127.3|15129.1|15127.1|2
1629069020000|2021-08-15 23:10:20|15129.4|15127.4|15129.6|15127.6|15129.7|15127.7|15129.4|15127.4|2
1629069030000|2021-08-15 23:10:30|15129.4|15127.4|15129.2|15127.2|15129.4|15127.4|15129.1|15127.1|3
1629069040000|2021-08-15 23:10:40|15129.3|15127.3|15129.4|15127.4|15129.4|15127.4|15129.2|15127.2|2
1629069050000|2021-08-15 23:10:50|||||||||1
1629069060000|2021-08-15 23:11:00|||||||||1
1629069080000|2021-08-15 23:11:20|15129.3|15127.3|15129.6|15127.6|15129.6|15127.6|15129.3|15127.3|4
1629069090000|2021-08-15 23:11:30|15129.4|15127.4|15129.4|15127.4|15129.4|15127.4|15129.3|15127.3|3
1629069100000|2021-08-15 23:11:40|15129.3|15127.3|15128.8|15126.8|15129.4|15127.4|15128.6|15126.6|60
1629069110000|2021-08-15 23:11:50|15128.9|15126.9|15128.7|15126.7|15128.9|15126.9|15128.7|15126.7|3
1629069120000|2021-08-15 23:12:00|15128.6|15126.6|15128.2|15126.2|15128.7|15126.7|15128.2|15126.2|2
1629069130000|2021-08-15 23:12:10|15128.1|15126.1|15128.3|15126.3|15128.3|15126.3|15128.1|15126.1|5
1629069140000|2021-08-15 23:12:20|15128.2|15126.2|15128.1|15126.1|15128.2|15126.2|15128.1|15126.1|4
1629069150000|2021-08-15 23:12:30|15128.2|15126.2|15127.8|15125.8|15128.2|15126.2|15127.7|15125.7|2
1629069160000|2021-08-15 23:12:40|15127.7|15125.7|15127.4|15125.4|15127.7|15125.7|15127.4|15125.4|10
1629069170000|2021-08-15 23:12:50|15127.3|15125.3|15127.4|15125.4|15127.4|15125.4|15127.3|15125.3|2
1629069180000|2021-08-15 23:13:00|15126.9|15124.9|15127.4|15125.4|15127.4|15125.4|15126.8|15124.8|14
1629069190000|2021-08-15 23:13:10|15126.9|15124.9|15127.4|15125.4|15127.4|15125.4|15126.9|15124.9|5
1629069200000|2021-08-15 23:13:20|15127.3|15125.3|15127.3|15125.3|15127.4|15125.4|15127.3|15125.3|2
1629069220000|2021-08-15 23:13:40|15127.2|15125.2|15126.7|15124.7|15127.2|15125.2|15126.7|15124.7|4
1629069230000|2021-08-15 23:13:50|15126.6|15124.6|15126.7|15124.7|15126.8|15124.8|15126.6|15124.6|16
1629069240000|2021-08-15 23:14:00|15126.8|15124.8|15126.9|15124.9|15126.9|15124.9|15126.8|15124.8|5
1629069250000|2021-08-15 23:14:10|15127.4|15125.4|15127.6|15125.6|15127.6|15125.6|15127.4|15125.4|8
1629069260000|2021-08-15 23:14:20|15127.4|15125.4|15127.2|15125.2|15127.4|15125.4|15126.9|15124.9|8
1629069270000|2021-08-15 23:14:30|15127.1|15125.1|15127.1|15125.1|15127.1|15125.1|15126.8|15124.8|4
1629069280000|2021-08-15 23:14:40|15127.2|15125.2|15127.3|15125.3|15127.4|15125.4|15127.2|15125.2|3
1629069290000|2021-08-15 23:14:50|15127.2|15125.2|15127.4|15125.4|15127.4|15125.4|15127.2|15125.2|3
1629069300000|2021-08-15 23:15:00|15127.6|15125.6|15127.6|15125.6|15127.7|15125.7|15127.6|15125.6|0
1629069310000|2021-08-15 23:15:10|15127.4|15125.4|15127.3|15125.3|15127.4|15125.4|15127.3|15125.3|1
1629069320000|2021-08-15 23:15:20|15127.2|15125.2|15126.9|15124.9|15127.2|15125.2|15126.8|15124.8|3
1629069330000|2021-08-15 23:15:30|15127.1|15125.1|15126.9|15124.9|15127.1|15125.1|15126.9|15124.9|3
1629069340000|2021-08-15 23:15:40|15126.8|15124.8|15126.6|15124.6|15126.9|15124.9|15126.4|15124.4|8
1629069350000|2021-08-15 23:15:50|15126.7|15124.7|15125.8|15123.8|15126.7|15124.7|15125.8|15123.8|14
1629069360000|2021-08-15 23:16:00|15125.9|15123.9|15124.4|15122.4|15126.1|15124.1|15124.2|15122.2|45
1629069370000|2021-08-15 23:16:10|15124.3|15122.3|15125.2|15123.2|15125.3|15123.3|15124.3|15122.3|7
1629069380000|2021-08-15 23:16:20|15125.1|15123.1|15125.4|15123.4|15125.9|15123.9|15124.7|15122.7|24
1629069390000|2021-08-15 23:16:30|15125.3|15123.3|15125.4|15123.4|15125.4|15123.4|15125.3|15123.3|3
1629069400000|2021-08-15 23:16:40|15125.6|15123.6|15123.9|15121.9|15125.7|15123.7|15123.9|15121.9|20
1629069410000|2021-08-15 23:16:50|15123.4|15121.4|15124.4|15122.4|15124.4|15122.4|15123.4|15121.4|28
1629069420000|2021-08-15 23:17:00|15124.6|15122.6|15124.4|15122.4|15125.1|15123.1|15124.4|15122.4|3
1629069430000|2021-08-15 23:17:10|15124.6|15122.6|15124.2|15122.2|15124.6|15122.6|15124.1|15122.1|4
1629069440000|2021-08-15 23:17:20|15124.3|15122.3|15124.7|15122.7|15124.7|15122.7|15124.1|15122.1|13
1629069450000|2021-08-15 23:17:30|15124.9|15122.9|15124.6|15122.6|15124.9|15122.9|15124.4|15122.4|2
1629069460000|2021-08-15 23:17:40|15124.7|15122.7|15125.1|15123.1|15125.3|15123.3|15124.7|15122.7|10
1629069470000|2021-08-15 23:17:50|15124.9|15122.9|15125.2|15123.2|15125.2|15123.2|15124.9|15122.9|2
1629069480000|2021-08-15 23:18:00|15125.1|15123.1|15124.9|15122.9|15125.2|15123.2|15124.8|15122.8|5
1629069490000|2021-08-15 23:18:10|15125.1|15123.1|15125.2|15123.2|15125.2|15123.2|15125.1|15123.1|1
1629069500000|2021-08-15 23:18:20|15125.1|15123.1|15125.2|15123.2|15125.3|15123.3|15124.9|15122.9|1
1629069510000|2021-08-15 23:18:30|15125.1|15123.1|15125.6|15123.6|15125.6|15123.6|15125.1|15123.1|5
1629069520000|2021-08-15 23:18:40|15125.4|15123.4|15125.7|15123.7|15125.8|15123.8|15125.4|15123.4|6
1629069530000|2021-08-15 23:18:50|15125.4|15123.4|15125.3|15123.3|15125.4|15123.4|15125.2|15123.2|4
1629069540000|2021-08-15 23:19:00|15125.2|15123.2|15124.9|15122.9|15125.4|15123.4|15124.9|15122.9|6
1629069550000|2021-08-15 23:19:10|15125.1|15123.1|15124.7|15122.7|15125.1|15123.1|15124.7|15122.7|2
1629069570000|2021-08-15 23:19:30|15124.6|15122.6|15124.7|15122.7|15124.7|15122.7|15124.6|15122.6|0
1629069580000|2021-08-15 23:19:40|15124.6|15122.6|15124.4|15122.4|15124.6|15122.6|15124.4|15122.4|1
1629069590000|2021-08-15 23:19:50|15125.2|15123.2|15125.4|15123.4|15125.4|15123.4|15125.2|15123.2|16
1629069600000|2021-08-15 23:20:00|15125.3|15123.3|15124.9|15122.9|15125.3|15123.3|15124.9|15122.9|6
1629069610000|2021-08-15 23:20:10|15125.1|15123.1|15125.2|15123.2|15125.2|15123.2|15124.9|15122.9|5
1629069620000|2021-08-15 23:20:20|15125.3|15123.3|15125.4|15123.4|15125.4|15123.4|15125.3|15123.3|2
1629069630000|2021-08-15 23:20:30|15125.3|15123.3|15125.7|15123.7|15125.7|15123.7|15125.3|15123.3|1
1629069640000|2021-08-15 23:20:40|15125.8|15123.8|15126.1|15124.1|15126.1|15124.1|15125.8|15123.8|7
1629069650000|2021-08-15 23:20:50|15125.9|15123.9|15126.1|15124.1|15126.1|15124.1|15125.9|15123.9|2
1629069660000|2021-08-15 23:21:00|15126.2|15124.2|15126.2|15124.2|15126.2|15124.2|15126.1|15124.1|2
1629069670000|2021-08-15 23:21:10|15126.3|15124.3|15126.2|15124.2|15126.3|15124.3|15126.2|15124.2|11
1629069680000|2021-08-15 23:21:20|15125.9|15123.9|15125.7|15123.7|15125.9|15123.9|15125.7|15123.7|8
1629069690000|2021-08-15 23:21:30|15125.8|15123.8|15125.8|15123.8|15125.9|15123.9|15125.8|15123.8|0
1629069700000|2021-08-15 23:21:40|15125.9|15123.9|15125.7|15123.7|15125.9|15123.9|15125.7|15123.7|0
1629069720000|2021-08-15 23:22:00|15125.8|15123.8|15126.2|15124.2|15126.2|15124.2|15125.8|15123.8|2
1629069730000|2021-08-15 23:22:10|15126.1|15124.1|15125.9|15123.9|15126.1|15124.1|15125.9|15123.9|0
1629069740000|2021-08-15 23:22:20|15126.1|15124.1|15126.1|15124.1|15126.1|15124.1|15126.1|15124.1|1
1629069750000|2021-08-15 23:22:30|15125.9|15123.9|15125.9|15123.9|15125.9|15123.9|15125.8|15123.8|0
1629069760000|2021-08-15 23:22:40|15125.8|15123.8|15125.7|15123.7|15125.8|15123.8|15125.7|15123.7|2
1629069770000|2021-08-15 23:22:50|15125.8|15123.8|15125.8|15123.8|15125.8|15123.8|15125.8|15123.8|0
1629069780000|2021-08-15 23:23:00|15125.7|15123.7|15125.9|15123.9|15125.9|15123.9|15125.7|15123.7|2
1629069790000|2021-08-15 23:23:10|15125.8|15123.8|15125.7|15123.7|15125.9|15123.9|15125.7|15123.7|0
1629069800000|2021-08-15 23:23:20|15125.9|15123.9|15125.7|15123.7|15125.9|15123.9|15125.7|15123.7|3
1629069810000|2021-08-15 23:23:30|15125.8|15123.8|15125.8|15123.8|15125.8|15123.8|15125.8|15123.8|0
1629069820000|2021-08-15 23:23:40|15125.9|15123.9|15125.9|15123.9|15125.9|15123.9|15125.9|15123.9|1
1629069840000|2021-08-15 23:24:00|15126.1|15124.1|15125.7|15123.7|15126.1|15124.1|15125.6|15123.6|10
1629069850000|2021-08-15 23:24:10|15125.8|15123.8|15125.8|15123.8|15125.9|15123.9|15125.8|15123.8|1
1629069860000|2021-08-15 23:24:20|15125.7|15123.7|15125.8|15123.8|15125.8|15123.8|15125.7|15123.7|1
1629069870000|2021-08-15 23:24:30|15125.9|15123.9|15126.1|15124.1|15126.1|15124.1|15125.9|15123.9|8
1629069900000|2021-08-15 23:25:00|15126.2|15124.2|15126.1|15124.1|15126.2|15124.2|15126.1|15124.1|2
1629069910000|2021-08-15 23:25:10|15126.2|15124.2|15125.9|15123.9|15126.2|15124.2|15125.9|15123.9|3
1629069920000|2021-08-15 23:25:20|15125.8|15123.8|15125.7|15123.7|15125.9|15123.9|15125.7|15123.7|3
1629069930000|2021-08-15 23:25:30|15125.8|15123.8|15125.7|15123.7|15125.8|15123.8|15125.7|15123.7|0
1629069940000|2021-08-15 23:25:40|15125.6|15123.6|15125.3|15123.3|15125.6|15123.6|15125.2|15123.2|5
1629069950000|2021-08-15 23:25:50|15125.2|15123.2|15125.4|15123.4|15125.4|15123.4|15125.2|15123.2|0
1629069960000|2021-08-15 23:26:00|15125.6|15123.6|15126.9|15124.9|15126.9|15124.9|15125.6|15123.6|27
1629069970000|2021-08-15 23:26:10|15127.2|15125.2|15127.3|15125.3|15127.6|15125.6|15127.2|15125.2|47
1629069980000|2021-08-15 23:26:20|15127.4|15125.4|15127.4|15125.4|15127.6|15125.6|15127.4|15125.4|1
1629069990000|2021-08-15 23:26:30|15128.2|15126.2|15127.9|15125.9|15128.2|15126.2|15127.9|15125.9|9
1629070000000|2021-08-15 23:26:40|15128.2|15126.2|15128.4|15126.4|15128.6|15126.6|15127.9|15125.9|17
1629070010000|2021-08-15 23:26:50|15128.3|15126.3|15127.9|15125.9|15128.3|15126.3|15127.9|15125.9|2
1629070020000|2021-08-15 23:27:00|15127.8|15125.8|15127.1|15125.1|15127.8|15125.8|15126.7|15124.7|5
1629070030000|2021-08-15 23:27:10|15126.9|15124.9|15126.8|15124.8|15126.9|15124.9|15126.7|15124.7|1
1629070040000|2021-08-15 23:27:20|15126.6|15124.6|15126.9|15124.9|15126.9|15124.9|15126.4|15124.4|7
1629070060000|2021-08-15 23:27:40|15126.7|15124.7|15126.4|15124.4|15126.7|15124.7|15126.4|15124.4|0
1629070080000|2021-08-15 23:28:00|15126.6|15124.6|15127.7|15125.7|15127.8|15125.8|15126.6|15124.6|5
1629070090000|2021-08-15 23:28:10|15127.8|15125.8|15127.1|15125.1|15127.9|15125.9|15126.9|15124.9|1
1629070100000|2021-08-15 23:28:20|15127.2|15125.2|15127.3|15125.3|15127.3|15125.3|15127.2|15125.2|3
1629070110000|2021-08-15 23:28:30|15127.2|15125.2|15127.1|15125.1|15127.2|15125.2|15127.1|15125.1|2
1629070160000|2021-08-15 23:29:20|15126.9|15124.9|15126.9|15124.9|15126.9|15124.9|15126.9|15124.9|0
1629070170000|2021-08-15 23:29:30|15126.8|15124.8|15126.3|15124.3|15126.8|15124.8|15126.3|15124.3|3
1629070180000|2021-08-15 23:29:40|15126.4|15124.4|15126.9|15124.9|15127.1|15125.1|15126.4|15124.4|3
1629070190000|2021-08-15 23:29:50|15126.8|15124.8|15126.3|15124.3|15127.1|15125.1|15126.3|15124.3|6
1629070200000|2021-08-15 23:30:00|15126.2|15124.2|15125.7|15123.7|15126.2|15124.2|15125.2|15123.2|15
1629070210000|2021-08-15 23:30:10|15125.6|15123.6|15125.7|15123.7|15125.7|15123.7|15125.4|15123.4|2
1629070220000|2021-08-15 23:30:20|15125.6|15123.6|15125.4|15123.4|15125.6|15123.6|15125.4|15123.4|5
1629070230000|2021-08-15 23:30:30|15125.3|15123.3|15125.7|15123.7|15125.7|15123.7|15125.3|15123.3|9
1629070240000|2021-08-15 23:30:40|15125.1|15123.1|15125.2|15123.2|15125.2|15123.2|15125.1|15123.1|2
1629070250000|2021-08-15 23:30:50|15125.1|15123.1|15124.9|15122.9|15125.3|15123.3|15124.8|15122.8|12
1629070260000|2021-08-15 23:31:00|15124.7|15122.7|15124.2|15122.2|15124.7|15122.7|15124.2|15122.2|22
1629070270000|2021-08-15 23:31:10|15124.3|15122.3|15123.9|15121.9|15124.3|15122.3|15123.7|15121.7|12
1629070280000|2021-08-15 23:31:20|15123.8|15121.8|15123.9|15121.9|15124.1|15122.1|15123.7|15121.7|14
1629070290000|2021-08-15 23:31:30|15123.7|15121.7|15123.7|15121.7|15123.9|15121.9|15123.7|15121.7|7
1629070300000|2021-08-15 23:31:40|15123.6|15121.6|15124.2|15122.2|15124.2|15122.2|15123.6|15121.6|13
1629070310000|2021-08-15 23:31:50|15124.1|15122.1|15123.7|15121.7|15124.3|15122.3|15123.7|15121.7|5
1629070320000|2021-08-15 23:32:00|15123.8|15121.8|15122.8|15120.8|15123.9|15121.9|15122.4|15120.4|43
1629070330000|2021-08-15 23:32:10|15123.1|15121.1|15122.6|15120.6|15123.1|15121.1|15122.2|15120.2|29
1629070340000|2021-08-15 23:32:20|15122.4|15120.4|15122.7|15120.7|15122.8|15120.8|15122.4|15120.4|8
1629070350000|2021-08-15 23:32:30|15122.6|15120.6|15123.1|15121.1|15123.2|15121.2|15122.6|15120.6|3
1629070360000|2021-08-15 23:32:40|15122.9|15120.9|15123.4|15121.4|15123.9|15121.9|15122.9|15120.9|12
1629070370000|2021-08-15 23:32:50|15123.6|15121.6|15123.3|15121.3|15123.7|15121.7|15123.3|15121.3|7
1629070380000|2021-08-15 23:33:00|15123.4|15121.4|15123.9|15121.9|15124.1|15122.1|15123.3|15121.3|5
1629070390000|2021-08-15 23:33:10|15124.1|15122.1|15124.6|15122.6|15124.6|15122.6|15124.1|15122.1|7
1629070400000|2021-08-15 23:33:20|15124.4|15122.4|15124.6|15122.6|15124.6|15122.6|15124.4|15122.4|5
1629070410000|2021-08-15 23:33:30|15124.7|15122.7|15125.2|15123.2|15125.3|15123.3|15124.7|15122.7|8
1629070420000|2021-08-15 23:33:40|15125.3|15123.3|15125.2|15123.2|15125.3|15123.3|15125.2|15123.2|1
1629070430000|2021-08-15 23:33:50|15125.1|15123.1|15125.7|15123.7|15125.7|15123.7|15125.1|15123.1|10
1629070440000|2021-08-15 23:34:00|15125.6|15123.6|15125.4|15123.4|15125.6|15123.6|15125.3|15123.3|3
1629070450000|2021-08-15 23:34:10|15125.3|15123.3|15125.7|15123.7|15125.7|15123.7|15125.3|15123.3|3
1629070460000|2021-08-15 23:34:20|15125.6|15123.6|15125.4|15123.4|15125.6|15123.6|15125.3|15123.3|7
1629070470000|2021-08-15 23:34:30|15125.6|15123.6|15124.9|15122.9|15125.6|15123.6|15124.9|15122.9|4
1629070480000|2021-08-15 23:34:40|15125.1|15123.1|15125.2|15123.2|15125.2|15123.2|15124.8|15122.8|4
1629070490000|2021-08-15 23:34:50|15125.1|15123.1|15124.3|15122.3|15125.1|15123.1|15124.3|15122.3|6
1629070500000|2021-08-15 23:35:00|15124.4|15122.4|15124.2|15122.2|15124.6|15122.6|15124.2|15122.2|5
1629070510000|2021-08-15 23:35:10|15124.1|15122.1|15124.3|15122.3|15124.7|15122.7|15124.1|15122.1|11
1629070520000|2021-08-15 23:35:20|15124.2|15122.2|15124.2|15122.2|15124.2|15122.2|15124.1|15122.1|0
1629070530000|2021-08-15 23:35:30|15124.1|15122.1|15124.2|15122.2|15124.2|15122.2|15124.1|15122.1|1
1629070540000|2021-08-15 23:35:40|15124.3|15122.3|15123.6|15121.6|15124.3|15122.3|15123.4|15121.4|5
1629070550000|2021-08-15 23:35:50|15123.7|15121.7|15123.7|15121.7|15123.8|15121.8|15123.6|15121.6|1
1629070560000|2021-08-15 23:36:00|15123.6|15121.6|15123.7|15121.7|15123.7|15121.7|15123.4|15121.4|3
1629070570000|2021-08-15 23:36:10|15123.6|15121.6|15123.7|15121.7|15123.7|15121.7|15123.6|15121.6|3
1629070580000|2021-08-15 23:36:20|15123.8|15121.8|15124.7|15122.7|15124.7|15122.7|15123.6|15121.6|5
1629070590000|2021-08-15 23:36:30|15124.6|15122.6|15124.9|15122.9|15124.9|15122.9|15123.9|15121.9|4
1629070600000|2021-08-15 23:36:40|15124.8|15122.8|15124.3|15122.3|15124.9|15122.9|15124.3|15122.3|25
1629070610000|2021-08-15 23:36:50|15124.2|15122.2|15124.1|15122.1|15124.2|15122.2|15124.1|15122.1|0
1629070620000|2021-08-15 23:37:00|15123.9|15121.9|15124.2|15122.2|15124.2|15122.2|15123.9|15121.9|0
1629070640000|2021-08-15 23:37:20|15124.3|15122.3|15124.8|15122.8|15124.8|15122.8|15124.3|15122.3|1
1629070650000|2021-08-15 23:37:30|15124.9|15122.9|15124.9|15122.9|15124.9|15122.9|15124.8|15122.8|1
1629070660000|2021-08-15 23:37:40|15124.4|15122.4|15123.7|15121.7|15124.6|15122.6|15123.4|15121.4|11
1629070670000|2021-08-15 23:37:50|15124.2|15122.2|15123.3|15121.3|15124.2|15122.2|15123.3|15121.3|8
1629070680000|2021-08-15 23:38:00|15123.6|15121.6|15122.9|15120.9|15123.6|15121.6|15122.9|15120.9|3
1629070690000|2021-08-15 23:38:10|15122.8|15120.8|15123.1|15121.1|15123.1|15121.1|15122.8|15120.8|2
1629070700000|2021-08-15 23:38:20|15122.9|15120.9|15122.9|15120.9|15122.9|15120.9|15122.9|15120.9|0
1629070710000|2021-08-15 23:38:30|15122.8|15120.8|15123.4|15121.4|15123.4|15121.4|15122.7|15120.7|6
1629070720000|2021-08-15 23:38:40|15123.7|15121.7|15123.4|15121.4|15123.8|15121.8|15123.4|15121.4|7
1629070730000|2021-08-15 23:38:50|15123.2|15121.2|15123.2|15121.2|15123.2|15121.2|15123.2|15121.2|3
1629070740000|2021-08-15 23:39:00|15123.7|15121.7|15123.4|15121.4|15123.9|15121.9|15123.4|15121.4|8
1629070750000|2021-08-15 23:39:10|15123.3|15121.3|15123.2|15121.2|15123.4|15121.4|15123.2|15121.2|7
1629070760000|2021-08-15 23:39:20|||||||||8
1629070770000|2021-08-15 23:39:30|15123.1|15121.1|15123.2|15121.2|15123.3|15121.3|15123.1|15121.1|9
1629070780000|2021-08-15 23:39:40|15123.6|15121.6|15123.7|15121.7|15123.9|15121.9|15123.6|15121.6|11
1629070790000|2021-08-15 23:39:50|15123.8|15121.8|15123.8|15121.8|15123.8|15121.8|15123.7|15121.7|0
1629070800000|2021-08-15 23:40:00|15123.9|15121.9|15123.7|15121.7|15123.9|15121.9|15123.7|15121.7|0
1629070810000|2021-08-15 23:40:10|15123.8|15121.8|15123.7|15121.7|15123.9|15121.9|15123.7|15121.7|2
1629070820000|2021-08-15 23:40:20|15123.6|15121.6|15123.9|15121.9|15123.9|15121.9|15123.4|15121.4|4
1629070830000|2021-08-15 23:40:30|15123.8|15121.8|15124.1|15122.1|15124.2|15122.2|15123.7|15121.7|17
1629070840000|2021-08-15 23:40:40|15123.9|15121.9|15124.1|15122.1|15124.1|15122.1|15123.8|15121.8|2
1629070850000|2021-08-15 23:40:50|15124.2|15122.2|15124.1|15122.1|15124.3|15122.3|15124.1|15122.1|1
1629070860000|2021-08-15 23:41:00|15123.9|15121.9|15124.2|15122.2|15124.2|15122.2|15123.9|15121.9|0
1629070870000|2021-08-15 23:41:10|15124.3|15122.3|15124.1|15122.1|15124.4|15122.4|15124.1|15122.1|2
1629070880000|2021-08-15 23:41:20|15123.9|15121.9|15124.2|15122.2|15124.2|15122.2|15123.9|15121.9|1
1629070890000|2021-08-15 23:41:30|15124.1|15122.1|15123.9|15121.9|15124.1|15122.1|15123.7|15121.7|7
1629070900000|2021-08-15 23:41:40|15123.8|15121.8|15124.2|15122.2|15124.2|15122.2|15123.8|15121.8|2
1629070910000|2021-08-15 23:41:50|15124.3|15122.3|15124.3|15122.3|15124.3|15122.3|15124.3|15122.3|2
1629070920000|2021-08-15 23:42:00|15124.2|15122.2|15124.2|15122.2|15124.3|15122.3|15124.1|15122.1|3
1629070930000|2021-08-15 23:42:10|15123.9|15121.9|15123.9|15121.9|15123.9|15121.9|15123.9|15121.9|1
1629070940000|2021-08-15 23:42:20|15123.8|15121.8|15123.7|15121.7|15123.9|15121.9|15123.7|15121.7|7
1629070960000|2021-08-15 23:42:40|15123.8|15121.8|15123.9|15121.9|15124.1|15122.1|15123.7|15121.7|4
1629070980000|2021-08-15 23:43:00|15124.1|15122.1|15124.1|15122.1|15124.1|15122.1|15124.1|15122.1|0
1629070990000|2021-08-15 23:43:10|15123.9|15121.9|15123.9|15121.9|15124.1|15122.1|15123.9|15121.9|6
1629071000000|2021-08-15 23:43:20|15124.1|15122.1|15124.2|15122.2|15124.2|15122.2|15123.9|15121.9|2
1629071020000|2021-08-15 23:43:40|15124.3|15122.3|15124.2|15122.2|15124.4|15122.4|15124.2|15122.2|0
1629071030000|2021-08-15 23:43:50|15124.1|15122.1|15123.7|15121.7|15124.1|15122.1|15123.7|15121.7|3
1629071040000|2021-08-15 23:44:00|15123.6|15121.6|15124.1|15122.1|15124.1|15122.1|15123.6|15121.6|4
1629071050000|2021-08-15 23:44:10|15123.9|15121.9|15123.9|15121.9|15124.1|15122.1|15123.9|15121.9|1
1629071060000|2021-08-15 23:44:20|||||||||1
1629071070000|2021-08-15 23:44:30|15123.8|15121.8|15123.6|15121.6|15123.9|15121.9|15123.6|15121.6|3
1629071080000|2021-08-15 23:44:40|15123.4|15121.4|15123.7|15121.7|15123.8|15121.8|15123.4|15121.4|10
1629071090000|2021-08-15 23:44:50|15123.8|15121.8|15123.8|15121.8|15123.9|15121.9|15123.7|15121.7|1
1629071100000|2021-08-15 23:45:00|15123.9|15121.9|15124.2|15122.2|15124.6|15122.6|15123.7|15121.7|10
1629071110000|2021-08-15 23:45:10|15124.1|15122.1|15123.9|15121.9|15124.2|15122.2|15123.9|15121.9|4
1629071120000|2021-08-15 23:45:20|15123.8|15121.8|15123.9|15121.9|15123.9|15121.9|15123.7|15121.7|0
1629071130000|2021-08-15 23:45:30|15123.8|15121.8|15123.7|15121.7|15123.9|15121.9|15123.2|15121.2|14
1629071140000|2021-08-15 23:45:40|15123.8|15121.8|15123.6|15121.6|15123.9|15121.9|15123.6|15121.6|1
1629071150000|2021-08-15 23:45:50|15123.4|15121.4|15123.6|15121.6|15123.6|15121.6|15123.4|15121.4|0
1629071160000|2021-08-15 23:46:00|15123.8|15121.8|15123.9|15121.9|15123.9|15121.9|15123.7|15121.7|3
1629071170000|2021-08-15 23:46:10|15123.8|15121.8|15123.9|15121.9|15124.1|15122.1|15123.8|15121.8|0
1629071180000|2021-08-15 23:46:20|15123.8|15121.8|15124.7|15122.7|15124.7|15122.7|15123.8|15121.8|1
1629071190000|2021-08-15 23:46:30|15124.6|15122.6|15124.3|15122.3|15124.6|15122.6|15124.2|15122.2|4
1629071200000|2021-08-15 23:46:40|15124.4|15122.4|15125.3|15123.3|15125.6|15123.6|15124.4|15122.4|24
1629071210000|2021-08-15 23:46:50|15125.4|15123.4|15125.8|15123.8|15125.8|15123.8|15125.3|15123.3|6
1629071220000|2021-08-15 23:47:00|15126.1|15124.1|15125.6|15123.6|15126.3|15124.3|15125.6|15123.6|18
1629071230000|2021-08-15 23:47:10|15125.3|15123.3|15124.9|15122.9|15125.4|15123.4|15124.7|15122.7|19
1629071240000|2021-08-15 23:47:20|15124.7|15122.7|15124.7|15122.7|15125.2|15123.2|15124.7|15122.7|6
1629071250000|2021-08-15 23:47:30|15124.6|15122.6|15124.9|15122.9|15124.9|15122.9|15124.4|15122.4|1
1629071260000|2021-08-15 23:47:40|15124.8|15122.8|15124.7|15122.7|15124.9|15122.9|15124.7|15122.7|0
1629071270000|2021-08-15 23:47:50|15124.6|15122.6|15124.1|15122.1|15124.6|15122.6|15124.1|15122.1|1
1629071280000|2021-08-15 23:48:00|15124.2|15122.2|15123.6|15121.6|15124.2|15122.2|15123.6|15121.6|12
1629071290000|2021-08-15 23:48:10|15123.4|15121.4|15122.9|15120.9|15123.4|15121.4|15122.6|15120.6|18
1629071300000|2021-08-15 23:48:20|15123.1|15121.1|15123.2|15121.2|15123.2|15121.2|15122.9|15120.9|2
1629071310000|2021-08-15 23:48:30|15123.1|15121.1|15123.6|15121.6|15123.7|15121.7|15123.1|15121.1|6
1629071320000|2021-08-15 23:48:40|15123.4|15121.4|15121.8|15119.8|15123.4|15121.4|15121.7|15119.7|52
1629071330000|2021-08-15 23:48:50|15121.9|15119.9|15121.1|15119.1|15122.1|15120.1|15120.9|15118.9|34
1629071340000|2021-08-15 23:49:00|15121.2|15119.2|15120.9|15118.9|15121.2|15119.2|15120.8|15118.8|7
1629071350000|2021-08-15 23:49:10|15120.8|15118.8|15120.9|15118.9|15121.1|15119.1|15120.8|15118.8|17
1629071360000|2021-08-15 23:49:20|15120.7|15118.7|15121.4|15119.4|15121.4|15119.4|15120.7|15118.7|6
1629071370000|2021-08-15 23:49:30|15121.6|15119.6|15120.2|15118.2|15121.9|15119.9|15119.8|15117.8|51
1629071380000|2021-08-15 23:49:40|15120.1|15118.1|15120.3|15118.3|15120.3|15118.3|15120.1|15118.1|29
1629071390000|2021-08-15 23:49:50|15120.2|15118.2|15120.4|15118.4|15120.7|15118.7|15120.1|15118.1|7
1629071400000|2021-08-15 23:50:00|15120.3|15118.3|15120.7|15118.7|15120.7|15118.7|15120.3|15118.3|14
1629071410000|2021-08-15 23:50:10|15120.6|15118.6|15120.7|15118.7|15120.9|15118.9|15120.4|15118.4|30
1629071420000|2021-08-15 23:50:20|15120.9|15118.9|15121.4|15119.4|15121.6|15119.6|15120.4|15118.4|9
1629071430000|2021-08-15 23:50:30|15121.3|15119.3|15121.3|15119.3|15121.4|15119.4|15121.2|15119.2|0
1629071440000|2021-08-15 23:50:40|15121.2|15119.2|15121.4|15119.4|15121.4|15119.4|15121.2|15119.2|8
1629071450000|2021-08-15 23:50:50|15121.6|15119.6|15121.4|15119.4|15121.7|15119.7|15121.3|15119.3|8
1629071460000|2021-08-15 23:51:00|15121.6|15119.6|15122.3|15120.3|15122.3|15120.3|15121.4|15119.4|16
1629071470000|2021-08-15 23:51:10|15122.2|15120.2|15122.6|15120.6|15122.6|15120.6|15122.2|15120.2|9
1629071480000|2021-08-15 23:51:20|15122.4|15120.4|15122.6|15120.6|15122.6|15120.6|15122.4|15120.4|1
1629071490000|2021-08-15 23:51:30|15122.4|15120.4|15122.6|15120.6|15122.6|15120.6|15122.4|15120.4|2
1629071500000|2021-08-15 23:51:40|15122.7|15120.7|15122.4|15120.4|15122.7|15120.7|15122.4|15120.4|7
1629071510000|2021-08-15 23:51:50|15122.3|15120.3|15122.4|15120.4|15122.6|15120.6|15122.3|15120.3|2
1629071520000|2021-08-15 23:52:00|15122.3|15120.3|15122.6|15120.6|15122.6|15120.6|15122.3|15120.3|1
1629071530000|2021-08-15 23:52:10|15122.4|15120.4|15123.2|15121.2|15123.3|15121.3|15122.4|15120.4|16
1629071540000|2021-08-15 23:52:20|15123.3|15121.3|15123.2|15121.2|15123.3|15121.3|15123.1|15121.1|6
1629071550000|2021-08-15 23:52:30|15123.1|15121.1|15123.2|15121.2|15123.3|15121.3|15123.1|15121.1|10
1629071560000|2021-08-15 23:52:40|15123.1|15121.1|15122.9|15120.9|15123.2|15121.2|15122.9|15120.9|0
1629071570000|2021-08-15 23:52:50|15122.8|15120.8|15122.9|15120.9|15122.9|15120.9|15122.8|15120.8|2
1629071580000|2021-08-15 23:53:00|15122.8|15120.8|15122.7|15120.7|15122.8|15120.8|15122.7|15120.7|4
1629071590000|2021-08-15 23:53:10|15122.8|15120.8|15122.2|15120.2|15122.8|15120.8|15122.2|15120.2|4
1629071600000|2021-08-15 23:53:20|15122.3|15120.3|15122.3|15120.3|15122.3|15120.3|15122.3|15120.3|0
1629071610000|2021-08-15 23:53:30|15122.4|15120.4|15122.4|15120.4|15122.7|15120.7|15122.2|15120.2|6
1629071630000|2021-08-15 23:53:50|15122.6|15120.6|15122.4|15120.4|15122.6|15120.6|15122.4|15120.4|2
1629071640000|2021-08-15 23:54:00|15122.6|15120.6|15122.7|15120.7|15122.7|15120.7|15122.6|15120.6|2
1629071650000|2021-08-15 23:54:10|15122.6|15120.6|15122.7|15120.7|15122.7|15120.7|15122.6|15120.6|0
1629071660000|2021-08-15 23:54:20|15122.8|15120.8|15123.2|15121.2|15123.2|15121.2|15122.8|15120.8|9
1629071670000|2021-08-15 23:54:30|15123.3|15121.3|15123.6|15121.6|15123.6|15121.6|15123.2|15121.2|3
1629071680000|2021-08-15 23:54:40|15123.7|15121.7|15123.9|15121.9|15124.1|15122.1|15123.7|15121.7|14
1629071690000|2021-08-15 23:54:50|15124.1|15122.1|15124.3|15122.3|15124.4|15122.4|15123.9|15121.9|25
1629071700000|2021-08-15 23:55:00|15124.4|15122.4|15124.4|15122.4|15124.7|15122.7|15124.4|15122.4|3
1629071710000|2021-08-15 23:55:10|15124.3|15122.3|15122.7|15120.7|15124.3|15122.3|15122.6|15120.6|60
1629071720000|2021-08-15 23:55:20|15121.4|15119.4|15121.7|15119.7|15121.8|15119.8|15121.4|15119.4|46
1629071730000|2021-08-15 23:55:30|15121.8|15119.8|15121.7|15119.7|15121.8|15119.8|15121.6|15119.6|20
1629071740000|2021-08-15 23:55:40|15121.8|15119.8|15121.7|15119.7|15121.8|15119.8|15121.7|15119.7|4
1629071750000|2021-08-15 23:55:50|15121.8|15119.8|15121.9|15119.9|15121.9|15119.9|15121.8|15119.8|19
1629071760000|2021-08-15 23:56:00|15122.2|15120.2|15122.6|15120.6|15122.7|15120.7|15122.2|15120.2|12
1629071770000|2021-08-15 23:56:10|15122.7|15120.7|15122.7|15120.7|15122.9|15120.9|15122.7|15120.7|3
1629071780000|2021-08-15 23:56:20|15122.8|15120.8|15122.9|15120.9|15122.9|15120.9|15122.8|15120.8|3
1629071790000|2021-08-15 23:56:30|15123.1|15121.1|15122.6|15120.6|15123.1|15121.1|15122.6|15120.6|9
1629071800000|2021-08-15 23:56:40|15122.2|15120.2|15121.9|15119.9|15122.2|15120.2|15121.9|15119.9|3
1629071810000|2021-08-15 23:56:50|15122.1|15120.1|15122.2|15120.2|15122.2|15120.2|15121.9|15119.9|0
1629071820000|2021-08-15 23:57:00|15122.3|15120.3|15122.2|15120.2|15122.9|15120.9|15122.2|15120.2|3
1629071830000|2021-08-15 23:57:10|15122.1|15120.1|15122.2|15120.2|15122.4|15120.4|15122.1|15120.1|2
1629071840000|2021-08-15 23:57:20|15122.1|15120.1|15122.1|15120.1|15122.2|15120.2|15122.1|15120.1|1
1629071850000|2021-08-15 23:57:30|15121.9|15119.9|15122.2|15120.2|15122.2|15120.2|15121.9|15119.9|2
1629071860000|2021-08-15 23:57:40|15122.1|15120.1|15122.4|15120.4|15122.6|15120.6|15122.1|15120.1|9
1629071870000|2021-08-15 23:57:50|15122.3|15120.3|15121.9|15119.9|15122.3|15120.3|15121.9|15119.9|1
1629071880000|2021-08-15 23:58:00|15122.1|15120.1|15122.7|15120.7|15122.7|15120.7|15122.1|15120.1|4
1629071890000|2021-08-15 23:58:10|15122.8|15120.8|15122.2|15120.2|15123.1|15121.1|15122.2|15120.2|4
1629071910000|2021-08-15 23:58:30|15122.1|15120.1|15121.9|15119.9|15122.1|15120.1|15121.8|15119.8|2
1629071920000|2021-08-15 23:58:40|15122.1|15120.1|15121.9|15119.9|15122.6|15120.6|15121.9|15119.9|6
1629071930000|2021-08-15 23:58:50|15122.1|15120.1|15122.3|15120.3|15122.3|15120.3|15122.1|15120.1|2
1629071940000|2021-08-15 23:59:00|15122.2|15120.2|15122.4|15120.4|15122.6|15120.6|15122.2|15120.2|3
1629071950000|2021-08-15 23:59:10|15122.3|15120.3|15122.4|15120.4|15122.4|15120.4|15122.3|15120.3|0
1629071960000|2021-08-15 23:59:20|15122.3|15120.3|15122.2|15120.2|15122.4|15120.4|15122.2|15120.2|1
1629071970000|2021-08-15 23:59:30|15122.3|15120.3|15122.4|15120.4|15122.4|15120.4|15122.3|15120.3|2
1629071980000|2021-08-15 23:59:40|15122.6|15120.6|15122.2|15120.2|15122.6|15120.6|15122.2|15120.2|3
1629071990000|2021-08-15 23:59:50|15122.4|15120.4|15122.4|15120.4|15122.4|15120.4|15122.2|15120.2|4
1629072000000|2021-08-16 00:00:00|15122.2|15120.2|15122.7|15120.7|15122.8|15120.8|15121.8|15119.8|21
1629072010000|2021-08-16 00:00:10|15122.8|15120.8|15123.4|15121.4|15123.4|15121.4|15122.1|15120.1|20
1629072020000|2021-08-16 00:00:20|15123.6|15121.6|15123.2|15121.2|15123.8|15121.8|15122.9|15120.9|6
1629072030000|2021-08-16 00:00:30|15123.3|15121.3|15123.6|15121.6|15123.7|15121.7|15122.9|15120.9|7
1629072040000|2021-08-16 00:00:40|15123.4|15121.4|15123.4|15121.4|15123.6|15121.6|15123.3|15121.3|3
1629072050000|2021-08-16 00:00:50|15123.3|15121.3|15122.9|15120.9|15123.7|15121.7|15122.1|15120.1|21
1629072060000|2021-08-16 00:01:00|15122.8|15120.8|15121.9|15119.9|15122.9|15120.9|15121.7|15119.7|18
1629072070000|2021-08-16 00:01:10|15121.8|15119.8|15120.1|15118.1|15122.3|15120.3|15120.1|15118.1|28
1629072080000|2021-08-16 00:01:20|15120.2|15118.2|15120.9|15118.9|15121.2|15119.2|15119.2|15117.2|36
1629072090000|2021-08-16 00:01:30|15121.1|15119.1|15121.2|15119.2|15121.3|15119.3|15120.3|15118.3|19
1629072100000|2021-08-16 00:01:40|15121.1|15119.1|15120.4|15118.4|15121.2|15119.2|15120.3|15118.3|15
1629072110000|2021-08-16 00:01:50|15120.6|15118.6|15119.4|15117.4|15120.6|15118.6|15118.9|15116.9|38
1629072120000|2021-08-16 00:02:00|15119.3|15117.3|15117.2|15115.2|15119.4|15117.4|15117.1|15115.1|81
1629072130000|2021-08-16 00:02:10|15117.1|15115.1|15116.9|15114.9|15117.2|15115.2|15116.1|15114.1|66
1629072140000|2021-08-16 00:02:20|15117.1|15115.1|15118.7|15116.7|15118.7|15116.7|15117.1|15115.1|26
1629072150000|2021-08-16 00:02:30|15118.6|15116.6|15117.9|15115.9|15118.6|15116.6|15117.7|15115.7|8
1629072160000|2021-08-16 00:02:40|15117.8|15115.8|15115.2|15113.2|15117.8|15115.8|15114.8|15112.8|100
1629072170000|2021-08-16 00:02:50|15115.1|15113.1|15115.4|15113.4|15115.9|15113.9|15115.1|15113.1|48
1629072180000|2021-08-16 00:03:00|15115.6|15113.6|15116.4|15114.4|15116.4|15114.4|15114.9|15112.9|14
1629072190000|2021-08-16 00:03:10|15116.6|15114.6|15113.2|15111.2|15116.6|15114.6|15113.2|15111.2|218
1629072200000|2021-08-16 00:03:20|15113.3|15111.3|15113.2|15111.2|15113.4|15111.4|15112.2|15110.2|112
1629072210000|2021-08-16 00:03:30|15113.4|15111.4|15113.2|15111.2|15113.4|15111.4|15112.8|15110.8|8
1629072220000|2021-08-16 00:03:40|15113.3|15111.3|15113.6|15111.6|15113.7|15111.7|15113.2|15111.2|14
1629072230000|2021-08-16 00:03:50|15113.4|15111.4|15113.4|15111.4|15113.7|15111.7|15113.3|15111.3|10
1629072240000|2021-08-16 00:04:00|15113.6|15111.6|15112.8|15110.8|15113.6|15111.6|15112.6|15110.6|28
1629072250000|2021-08-16 00:04:10|15112.7|15110.7|15112.1|15110.1|15112.8|15110.8|15111.7|15109.7|25
1629072260000|2021-08-16 00:04:20|15112.2|15110.2|15112.2|15110.2|15112.4|15110.4|15111.1|15109.1|38
1629072270000|2021-08-16 00:04:30|15112.3|15110.3|15113.4|15111.4|15113.7|15111.7|15112.1|15110.1|26
1629072280000|2021-08-16 00:04:40|15113.3|15111.3|15112.1|15110.1|15113.3|15111.3|15111.9|15109.9|16
1629072290000|2021-08-16 00:04:50|15112.2|15110.2|15112.2|15110.2|15112.6|15110.6|15111.1|15109.1|14
1629072300000|2021-08-16 00:05:00|15112.3|15110.3|15111.9|15109.9|15112.8|15110.8|15111.8|15109.8|34
1629072310000|2021-08-16 00:05:10|15112.1|15110.1|15111.7|15109.7|15112.1|15110.1|15111.3|15109.3|16
1629072320000|2021-08-16 00:05:20|15111.6|15109.6|15110.8|15108.8|15111.8|15109.8|15110.8|15108.8|13
1629072330000|2021-08-16 00:05:30|15110.7|15108.7|15110.1|15108.1|15110.8|15108.8|15110.1|15108.1|33
1629072340000|2021-08-16 00:05:40|15109.9|15107.9|15110.7|15108.7|15111.1|15109.1|15109.9|15107.9|68
1629072350000|2021-08-16 00:05:50|15110.6|15108.6|15111.4|15109.4|15112.3|15110.3|15110.6|15108.6|29
1629072360000|2021-08-16 00:06:00|15111.3|15109.3|15109.8|15107.8|15111.3|15109.3|15109.6|15107.6|64
1629072370000|2021-08-16 00:06:10|15109.7|15107.7|15109.3|15107.3|15109.7|15107.7|15108.2|15106.2|109
1629072380000|2021-08-16 00:06:20|15109.4|15107.4|15109.7|15107.7|15109.7|15107.7|15108.7|15106.7|12
1629072390000|2021-08-16 00:06:30|15109.4|15107.4|15111.3|15109.3|15111.4|15109.4|15109.3|15107.3|44
1629072400000|2021-08-16 00:06:40|15111.4|15109.4|15111.3|15109.3|15111.6|15109.6|15110.9|15108.9|15
1629072410000|2021-08-16 00:06:50|15111.2|15109.2|15111.7|15109.7|15111.7|15109.7|15110.8|15108.8|12
1629072420000|2021-08-16 00:07:00|15111.6|15109.6|15110.7|15108.7|15112.2|15110.2|15110.7|15108.7|35
1629072430000|2021-08-16 00:07:10|15110.8|15108.8|15110.9|15108.9|15111.7|15109.7|15110.8|15108.8|17
1629072440000|2021-08-16 00:07:20|15111.1|15109.1|15110.6|15108.6|15111.4|15109.4|15110.6|15108.6|7
1629072450000|2021-08-16 00:07:30|15110.3|15108.3|15111.2|15109.2|15111.2|15109.2|15110.2|15108.2|9
1629072460000|2021-08-16 00:07:40|15111.4|15109.4|15112.1|15110.1|15112.1|15110.1|15111.1|15109.1|14
1629072470000|2021-08-16 00:07:50|15111.9|15109.9|15111.4|15109.4|15111.9|15109.9|15111.4|15109.4|8
1629072480000|2021-08-16 00:08:00|15111.3|15109.3|15110.7|15108.7|15111.4|15109.4|15109.9|15107.9|17
1629072490000|2021-08-16 00:08:10|15110.6|15108.6|15110.2|15108.2|15110.7|15108.7|15109.9|15107.9|7
1629072500000|2021-08-16 00:08:20|15110.1|15108.1|15110.2|15108.2|15110.4|15108.4|15109.8|15107.8|4
1629072510000|2021-08-16 00:08:30|15110.3|15108.3|15110.2|15108.2|15110.3|15108.3|15110.1|15108.1|1
1629072520000|2021-08-16 00:08:40|15110.3|15108.3|15109.4|15107.4|15110.7|15108.7|15109.2|15107.2|15
1629072530000|2021-08-16 00:08:50|15109.6|15107.6|15109.8|15107.8|15110.2|15108.2|15109.3|15107.3|11
1629072540000|2021-08-16 00:09:00|15109.7|15107.7|15110.2|15108.2|15110.2|15108.2|15109.7|15107.7|4
1629072550000|2021-08-16 00:09:10|15110.1|15108.1|15109.9|15107.9|15110.6|15108.6|15109.8|15107.8|19
1629072560000|2021-08-16 00:09:20|15109.8|15107.8|15109.7|15107.7|15109.9|15107.9|15109.6|15107.6|3
1629072570000|2021-08-16 00:09:30|15109.8|15107.8|15109.7|15107.7|15110.4|15108.4|15109.6|15107.6|12
1629072580000|2021-08-16 00:09:40|15109.6|15107.6|15109.6|15107.6|15109.7|15107.7|15109.6|15107.6|5
1629072590000|2021-08-16 00:09:50|15109.2|15107.2|15109.2|15107.2|15109.3|15107.3|15108.9|15106.9|17
1629072600000|2021-08-16 00:10:00|15109.1|15107.1|15109.2|15107.2|15109.3|15107.3|15108.9|15106.9|16
1629072610000|2021-08-16 00:10:10|15109.3|15107.3|15109.4|15107.4|15109.6|15107.6|15109.2|15107.2|3
1629072620000|2021-08-16 00:10:20|15109.3|15107.3|15109.1|15107.1|15109.4|15107.4|15109.1|15107.1|7
1629072630000|2021-08-16 00:10:30|15108.9|15106.9|15109.1|15107.1|15109.2|15107.2|15108.9|15106.9|4
1629072640000|2021-08-16 00:10:40|15108.9|15106.9|15110.2|15108.2|15110.2|15108.2|15108.9|15106.9|12
1629072650000|2021-08-16 00:10:50|15110.3|15108.3|15110.7|15108.7|15110.7|15108.7|15110.2|15108.2|15
1629072660000|2021-08-16 00:11:00|15110.8|15108.8|15110.3|15108.3|15110.8|15108.8|15110.1|15108.1|9
1629072670000|2021-08-16 00:11:10|15110.6|15108.6|15110.2|15108.2|15110.6|15108.6|15110.1|15108.1|6
1629072680000|2021-08-16 00:11:20|15110.3|15108.3|15109.9|15107.9|15110.4|15108.4|15109.8|15107.8|7
1629072690000|2021-08-16 00:11:30|15109.8|15107.8|15110.6|15108.6|15110.6|15108.6|15109.7|15107.7|4
1629072700000|2021-08-16 00:11:40|15110.7|15108.7|15110.9|15108.9|15111.2|15109.2|15110.4|15108.4|14
1629072710000|2021-08-16 00:11:50|15110.7|15108.7|15110.7|15108.7|15110.7|15108.7|15110.6|15108.6|2
1629072720000|2021-08-16 00:12:00|15110.8|15108.8|15110.8|15108.8|15111.3|15109.3|15110.8|15108.8|7
1629072730000|2021-08-16 00:12:10|15110.7|15108.7|15110.8|15108.8|15111.2|15109.2|15110.4|15108.4|5
1629072740000|2021-08-16 00:12:20|15110.7|15108.7|15111.1|15109.1|15111.2|15109.2|15110.6|15108.6|12
1629072750000|2021-08-16 00:12:30|15110.9|15108.9|15109.9|15107.9|15110.9|15108.9|15109.9|15107.9|10
1629072760000|2021-08-16 00:12:40|15110.1|15108.1|15109.4|15107.4|15110.1|15108.1|15109.2|15107.2|11
1629072770000|2021-08-16 00:12:50|15109.3|15107.3|15110.2|15108.2|15110.3|15108.3|15108.9|15106.9|11
1629072780000|2021-08-16 00:13:00|15110.1|15108.1|15108.4|15106.4|15110.1|15108.1|15108.4|15106.4|23
1629072790000|2021-08-16 00:13:10|15108.3|15106.3|15107.4|15105.4|15108.4|15106.4|15107.3|15105.3|48
1629072800000|2021-08-16 00:13:20|15107.3|15105.3|15107.3|15105.3|15107.6|15105.6|15107.3|15105.3|5
1629072810000|2021-08-16 00:13:30|15107.2|15105.2|15107.2|15105.2|15107.6|15105.6|15106.9|15104.9|41
1629072820000|2021-08-16 00:13:40|15107.4|15105.4|15108.9|15106.9|15109.4|15107.4|15107.4|15105.4|26
1629072830000|2021-08-16 00:13:50|15108.8|15106.8|15108.9|15106.9|15109.2|15107.2|15108.6|15106.6|23
1629072840000|2021-08-16 00:14:00|15108.8|15106.8|15107.8|15105.8|15108.9|15106.9|15107.6|15105.6|10
1629072850000|2021-08-16 00:14:10|15107.9|15105.9|15107.7|15105.7|15107.9|15105.9|15107.6|15105.6|3
1629072860000|2021-08-16 00:14:20|15107.6|15105.6|15107.6|15105.6|15107.7|15105.7|15107.2|15105.2|18
1629072870000|2021-08-16 00:14:30|15107.4|15105.4|15108.2|15106.2|15108.4|15106.4|15107.4|15105.4|9
1629072880000|2021-08-16 00:14:40|15108.1|15106.1|15107.7|15105.7|15108.2|15106.2|15107.4|15105.4|13
1629072890000|2021-08-16 00:14:50|15107.6|15105.6|15107.7|15105.7|15107.8|15105.8|15107.4|15105.4|4
1629072900000|2021-08-16 00:15:00|15107.6|15105.6|15107.4|15105.4|15108.4|15106.4|15107.4|15105.4|17
1629072910000|2021-08-16 00:15:10|15107.7|15105.7|15106.6|15104.6|15107.7|15105.7|15106.2|15104.2|59
1629072920000|2021-08-16 00:15:20|15106.7|15104.7|15105.2|15103.2|15106.7|15104.7|15104.8|15102.8|65
1629072930000|2021-08-16 00:15:30|15105.1|15103.1|15103.9|15101.9|15105.6|15103.6|15103.7|15101.7|77
1629072940000|2021-08-16 00:15:40|15102.4|15100.4|15104.8|15102.8|15104.8|15102.8|15102.4|15100.4|99
1629072950000|2021-08-16 00:15:50|15104.7|15102.7|15106.8|15104.8|15106.9|15104.9|15104.7|15102.7|20
1629072960000|2021-08-16 00:16:00|15106.9|15104.9|15104.7|15102.7|15107.1|15105.1|15104.7|15102.7|31
1629072970000|2021-08-16 00:16:10|15104.8|15102.8|15105.4|15103.4|15105.7|15103.7|15104.4|15102.4|23
1629072980000|2021-08-16 00:16:20|15105.6|15103.6|15106.8|15104.8|15107.4|15105.4|15105.6|15103.6|31
1629072990000|2021-08-16 00:16:30|15106.7|15104.7|15106.7|15104.7|15106.8|15104.8|15105.9|15103.9|46
1629073000000|2021-08-16 00:16:40|15106.6|15104.6|15107.2|15105.2|15107.4|15105.4|15106.6|15104.6|20
1629073010000|2021-08-16 00:16:50|15107.6|15105.6|15107.1|15105.1|15107.8|15105.8|15107.1|15105.1|9
1629073020000|2021-08-16 00:17:00|15106.9|15104.9|15106.7|15104.7|15107.6|15105.6|15106.3|15104.3|13
1629073030000|2021-08-16 00:17:10|15106.8|15104.8|15106.7|15104.7|15107.1|15105.1|15106.4|15104.4|2
1629073040000|2021-08-16 00:17:20|15106.4|15104.4|15106.8|15104.8|15107.2|15105.2|15106.4|15104.4|8
1629073050000|2021-08-16 00:17:30|15107.1|15105.1|15108.4|15106.4|15108.6|15106.6|15106.9|15104.9|25
1629073060000|2021-08-16 00:17:40|15108.6|15106.6|15108.6|15106.6|15109.3|15107.3|15107.9|15105.9|29
1629073070000|2021-08-16 00:17:50|15108.7|15106.7|15108.9|15106.9|15109.2|15107.2|15108.4|15106.4|5
1629073080000|2021-08-16 00:18:00|15108.6|15106.6|15108.4|15106.4|15109.6|15107.6|15108.1|15106.1|9
1629073090000|2021-08-16 00:18:10|15108.8|15106.8|15108.6|15106.6|15108.9|15106.9|15108.4|15106.4|1
1629073100000|2021-08-16 00:18:20|15108.4|15106.4|15108.4|15106.4|15109.2|15107.2|15108.4|15106.4|2
1629073110000|2021-08-16 00:18:30|15108.3|15106.3|15108.6|15106.6|15108.7|15106.7|15108.1|15106.1|3
1629073120000|2021-08-16 00:18:40|15108.4|15106.4|15108.6|15106.6|15108.8|15106.8|15108.3|15106.3|1
1629073130000|2021-08-16 00:18:50|15108.7|15106.7|15108.7|15106.7|15109.2|15107.2|15108.6|15106.6|3
1629073140000|2021-08-16 00:19:00|15108.9|15106.9|15108.9|15106.9|15109.4|15107.4|15108.8|15106.8|27
1629073150000|2021-08-16 00:19:10|15108.8|15106.8|15108.4|15106.4|15108.8|15106.8|15108.2|15106.2|7
1629073160000|2021-08-16 00:19:20|15108.3|15106.3|15109.4|15107.4|15109.4|15107.4|15108.1|15106.1|16
1629073170000|2021-08-16 00:19:30|15109.6|15107.6|15109.9|15107.9|15109.9|15107.9|15109.1|15107.1|9
1629073180000|2021-08-16 00:19:40|15110.1|15108.1|15110.4|15108.4|15110.8|15108.8|15109.9|15107.9|27
1629073190000|2021-08-16 00:19:50|15110.6|15108.6|15112.1|15110.1|15112.4|15110.4|15110.6|15108.6|91
1629073200000|2021-08-16 00:20:00|15112.4|15110.4|15111.2|15109.2|15112.7|15110.7|15111.1|15109.1|31
1629073210000|2021-08-16 00:20:10|15111.1|15109.1|15111.4|15109.4|15111.6|15109.6|15110.6|15108.6|22
1629073220000|2021-08-16 00:20:20|15111.9|15109.9|15111.4|15109.4|15112.2|15110.2|15111.2|15109.2|11
1629073230000|2021-08-16 00:20:30|15111.6|15109.6|15110.2|15108.2|15111.7|15109.7|15110.2|15108.2|20
1629073240000|2021-08-16 00:20:40|15110.1|15108.1|15111.7|15109.7|15111.7|15109.7|15110.1|15108.1|21
1629073250000|2021-08-16 00:20:50|15111.6|15109.6|15112.4|15110.4|15112.4|15110.4|15111.4|15109.4|17
1629073260000|2021-08-16 00:21:00|15112.3|15110.3|15111.7|15109.7|15112.8|15110.8|15111.6|15109.6|33
1629073270000|2021-08-16 00:21:10|15111.6|15109.6|15111.4|15109.4|15111.9|15109.9|15111.4|15109.4|7
1629073280000|2021-08-16 00:21:20|15111.3|15109.3|15111.1|15109.1|15112.2|15110.2|15111.1|15109.1|19
1629073290000|2021-08-16 00:21:30|15111.2|15109.2|15109.8|15107.8|15111.2|15109.2|15109.3|15107.3|31
1629073300000|2021-08-16 00:21:40|15109.7|15107.7|15110.7|15108.7|15110.7|15108.7|15109.7|15107.7|8
1629073310000|2021-08-16 00:21:50|15110.4|15108.4|15110.7|15108.7|15110.8|15108.8|15110.3|15108.3|8
1629073320000|2021-08-16 00:22:00|15110.6|15108.6|15108.3|15106.3|15110.6|15108.6|15108.3|15106.3|52
1629073330000|2021-08-16 00:22:10|15108.2|15106.2|15109.7|15107.7|15109.8|15107.8|15108.2|15106.2|38
1629073340000|2021-08-16 00:22:20|15109.8|15107.8|15110.3|15108.3|15110.7|15108.7|15109.8|15107.8|4
1629073350000|2021-08-16 00:22:30|15110.2|15108.2|15110.1|15108.1|15110.3|15108.3|15109.7|15107.7|0
1629073360000|2021-08-16 00:22:40|15109.8|15107.8|15110.1|15108.1|15110.2|15108.2|15109.8|15107.8|9
1629073370000|2021-08-16 00:22:50|15110.2|15108.2|15110.1|15108.1|15110.2|15108.2|15109.6|15107.6|2
1629073380000|2021-08-16 00:23:00|15109.9|15107.9|15109.9|15107.9|15110.1|15108.1|15109.7|15107.7|7
1629073390000|2021-08-16 00:23:10|15109.8|15107.8|15110.2|15108.2|15110.2|15108.2|15109.8|15107.8|2
1629073400000|2021-08-16 00:23:20|15110.3|15108.3|15110.6|15108.6|15110.8|15108.8|15110.2|15108.2|12
1629073410000|2021-08-16 00:23:30|15110.7|15108.7|15110.4|15108.4|15111.1|15109.1|15110.4|15108.4|2
1629073420000|2021-08-16 00:23:40|15110.3|15108.3|15110.3|15108.3|15110.4|15108.4|15109.9|15107.9|10
1629073430000|2021-08-16 00:23:50|15110.4|15108.4|15110.4|15108.4|15110.6|15108.6|15110.1|15108.1|4
1629073440000|2021-08-16 00:24:00|15110.6|15108.6|15110.3|15108.3|15110.7|15108.7|15110.1|15108.1|6
1629073450000|2021-08-16 00:24:10|15110.4|15108.4|15110.6|15108.6|15110.9|15108.9|15110.3|15108.3|5
1629073460000|2021-08-16 00:24:20|15110.4|15108.4|15109.6|15107.6|15110.6|15108.6|15109.6|15107.6|6
1629073470000|2021-08-16 00:24:30|15109.7|15107.7|15111.1|15109.1|15111.2|15109.2|15109.7|15107.7|17
1629073480000|2021-08-16 00:24:40|15110.9|15108.9|15111.2|15109.2|15111.2|15109.2|15110.8|15108.8|4
1629073490000|2021-08-16 00:24:50|15111.3|15109.3|15111.4|15109.4|15111.7|15109.7|15111.1|15109.1|4
1629073500000|2021-08-16 00:25:00|15111.3|15109.3|15111.4|15109.4|15111.4|15109.4|15110.6|15108.6|14
1629073510000|2021-08-16 00:25:10|15111.6|15109.6|15111.7|15109.7|15111.7|15109.7|15111.2|15109.2|4
1629073520000|2021-08-16 00:25:20|15111.8|15109.8|15111.4|15109.4|15112.1|15110.1|15111.4|15109.4|9
1629073530000|2021-08-16 00:25:30|15111.3|15109.3|15112.2|15110.2|15112.3|15110.3|15111.3|15109.3|19
1629073540000|2021-08-16 00:25:40|15112.1|15110.1|15112.2|15110.2|15112.2|15110.2|15111.7|15109.7|0
1629073550000|2021-08-16 00:25:50|15112.3|15110.3|15112.7|15110.7|15112.8|15110.8|15112.1|15110.1|17
1629073560000|2021-08-16 00:26:00|15112.6|15110.6|15112.8|15110.8|15112.8|15110.8|15111.9|15109.9|17
1629073570000|2021-08-16 00:26:10|15112.7|15110.7|15112.8|15110.8|15112.8|15110.8|15112.4|15110.4|19
1629073580000|2021-08-16 00:26:20|15112.9|15110.9|15111.9|15109.9|15112.9|15110.9|15111.8|15109.8|10
1629073590000|2021-08-16 00:26:30|15111.8|15109.8|15111.9|15109.9|15112.1|15110.1|15111.6|15109.6|9
1629073600000|2021-08-16 00:26:40|15111.8|15109.8|15111.7|15109.7|15111.9|15109.9|15110.7|15108.7|22
1629073610000|2021-08-16 00:26:50|15111.8|15109.8|15111.3|15109.3|15111.9|15109.9|15111.3|15109.3|6
1629073620000|2021-08-16 00:27:00|15111.2|15109.2|15111.3|15109.3|15111.4|15109.4|15110.9|15108.9|3
1629073630000|2021-08-16 00:27:10|15111.4|15109.4|15111.1|15109.1|15111.4|15109.4|15111.1|15109.1|2
1629073640000|2021-08-16 00:27:20|15111.2|15109.2|15111.6|15109.6|15111.9|15109.9|15110.9|15108.9|9
1629073650000|2021-08-16 00:27:30|15111.9|15109.9|15112.2|15110.2|15112.3|15110.3|15111.9|15109.9|15
1629073660000|2021-08-16 00:27:40|15112.3|15110.3|15111.9|15109.9|15112.3|15110.3|15111.8|15109.8|2
1629073670000|2021-08-16 00:27:50|15112.2|15110.2|15112.2|15110.2|15112.3|15110.3|15111.9|15109.9|2
1629073680000|2021-08-16 00:28:00|15112.1|15110.1|15112.7|15110.7|15113.1|15111.1|15112.1|15110.1|13
1629073690000|2021-08-16 00:28:10|15112.8|15110.8|15112.2|15110.2|15112.8|15110.8|15112.2|15110.2|4
1629073700000|2021-08-16 00:28:20|15112.3|15110.3|15111.9|15109.9|15112.3|15110.3|15111.9|15109.9|3
1629073710000|2021-08-16 00:28:30|15112.1|15110.1|15111.2|15109.2|15112.1|15110.1|15111.1|15109.1|5
1629073720000|2021-08-16 00:28:40|15111.1|15109.1|15110.9|15108.9|15111.2|15109.2|15110.7|15108.7|5
1629073730000|2021-08-16 00:28:50|15111.1|15109.1|15111.3|15109.3|15111.4|15109.4|15111.1|15109.1|2
1629073740000|2021-08-16 00:29:00|15111.2|15109.2|15110.9|15108.9|15111.3|15109.3|15110.9|15108.9|5
1629073750000|2021-08-16 00:29:10|15110.8|15108.8|15110.9|15108.9|15111.1|15109.1|15110.8|15108.8|1
1629073760000|2021-08-16 00:29:20|15111.1|15109.1|15111.4|15109.4|15111.4|15109.4|15111.1|15109.1|3
1629073770000|2021-08-16 00:29:30|15111.3|15109.3|15111.7|15109.7|15111.7|15109.7|15110.8|15108.8|2
1629073780000|2021-08-16 00:29:40|15111.8|15109.8|15111.4|15109.4|15112.1|15110.1|15111.4|15109.4|13
1629073790000|2021-08-16 00:29:50|15111.6|15109.6|15111.2|15109.2|15111.6|15109.6|15110.9|15108.9|3
1629073800000|2021-08-16 00:30:00|15111.1|15109.1|15110.9|15108.9|15111.1|15109.1|15110.2|15108.2|30
1629073810000|2021-08-16 00:30:10|15110.8|15108.8|15110.6|15108.6|15110.8|15108.8|15109.7|15107.7|6
1629073820000|2021-08-16 00:30:20|15110.4|15108.4|15110.2|15108.2|15110.4|15108.4|15110.1|15108.1|7
1629073830000|2021-08-16 00:30:30|15110.1|15108.1|15109.9|15107.9|15110.1|15108.1|15109.9|15107.9|8
1629073840000|2021-08-16 00:30:40|15110.1|15108.1|15109.2|15107.2|15110.2|15108.2|15108.8|15106.8|21
1629073850000|2021-08-16 00:30:50|15109.3|15107.3|15108.7|15106.7|15109.4|15107.4|15108.3|15106.3|21
1629073860000|2021-08-16 00:31:00|15108.6|15106.6|15108.6|15106.6|15108.8|15106.8|15107.9|15105.9|31
1629073870000|2021-08-16 00:31:10|15108.3|15106.3|15108.4|15106.4|15108.8|15106.8|15108.3|15106.3|9
1629073880000|2021-08-16 00:31:20|15108.6|15106.6|15108.7|15106.7|15108.9|15106.9|15108.6|15106.6|5
1629073890000|2021-08-16 00:31:30|15108.6|15106.6|15109.1|15107.1|15109.2|15107.2|15108.6|15106.6|2
1629073900000|2021-08-16 00:31:40|15108.9|15106.9|15108.9|15106.9|15109.2|15107.2|15108.9|15106.9|1
1629073910000|2021-08-16 00:31:50|15109.4|15107.4|15109.2|15107.2|15109.8|15107.8|15109.2|15107.2|17
1629073920000|2021-08-16 00:32:00|15109.4|15107.4|15109.2|15107.2|15109.6|15107.6|15109.2|15107.2|13
1629073930000|2021-08-16 00:32:10|15109.3|15107.3|15109.3|15107.3|15109.3|15107.3|15109.2|15107.2|1
1629073940000|2021-08-16 00:32:20|15109.4|15107.4|15109.2|15107.2|15109.4|15107.4|15108.9|15106.9|5
1629073950000|2021-08-16 00:32:30|15109.1|15107.1|15108.3|15106.3|15109.1|15107.1|15107.9|15105.9|22
1629073960000|2021-08-16 00:32:40|15108.2|15106.2|15109.7|15107.7|15109.8|15107.8|15108.2|15106.2|12
1629073970000|2021-08-16 00:32:50|15109.6|15107.6|15109.4|15107.4|15109.7|15107.7|15109.2|15107.2|9
1629073980000|2021-08-16 00:33:00|15109.1|15107.1|15108.1|15106.1|15109.2|15107.2|15108.1|15106.1|20
1629073990000|2021-08-16 00:33:10|15108.2|15106.2|15108.6|15106.6|15108.7|15106.7|15107.9|15105.9|11
1629074000000|2021-08-16 00:33:20|15108.7|15106.7|15108.1|15106.1|15108.7|15106.7|15108.1|15106.1|8
1629074010000|2021-08-16 00:33:30|15108.2|15106.2|15108.4|15106.4|15108.7|15106.7|15108.2|15106.2|6
1629074020000|2021-08-16 00:33:40|15108.6|15106.6|15109.3|15107.3|15109.4|15107.4|15108.6|15106.6|3
1629074030000|2021-08-16 00:33:50|15109.2|15107.2|15109.4|15107.4|15109.6|15107.6|15109.1|15107.1|15
1629074040000|2021-08-16 00:34:00|15109.7|15107.7|15109.6|15107.6|15109.7|15107.7|15109.1|15107.1|5
1629074050000|2021-08-16 00:34:10|15109.4|15107.4|15109.9|15107.9|15110.1|15108.1|15109.4|15107.4|5
1629074060000|2021-08-16 00:34:20|15110.1|15108.1|15110.9|15108.9|15111.1|15109.1|15109.9|15107.9|27
1629074070000|2021-08-16 00:34:30|15110.7|15108.7|15110.1|15108.1|15110.7|15108.7|15109.9|15107.9|11
1629074080000|2021-08-16 00:34:40|15110.2|15108.2|15110.4|15108.4|15110.6|15108.6|15110.2|15108.2|0
1629074090000|2021-08-16 00:34:50|15110.6|15108.6|15109.4|15107.4|15110.6|15108.6|15109.4|15107.4|9
1629074100000|2021-08-16 00:35:00|15109.9|15107.9|15110.7|15108.7|15110.8|15108.8|15109.9|15107.9|9
1629074110000|2021-08-16 00:35:10|15110.6|15108.6|15110.2|15108.2|15110.6|15108.6|15110.2|15108.2|2
1629074120000|2021-08-16 00:35:20|15110.3|15108.3|15110.6|15108.6|15110.6|15108.6|15110.2|15108.2|4
1629074130000|2021-08-16 00:35:30|15110.9|15108.9|15110.7|15108.7|15111.2|15109.2|15110.7|15108.7|13
1629074140000|2021-08-16 00:35:40|15110.6|15108.6|15110.9|15108.9|15110.9|15108.9|15110.6|15108.6|3
1629074150000|2021-08-16 00:35:50|15110.8|15108.8|15110.7|15108.7|15110.8|15108.8|15110.4|15108.4|5
1629074160000|2021-08-16 00:36:00|15110.9|15108.9|15109.4|15107.4|15110.9|15108.9|15109.4|15107.4|7
1629074170000|2021-08-16 00:36:10|15109.6|15107.6|15109.4|15107.4|15110.2|15108.2|15109.3|15107.3|15
1629074180000|2021-08-16 00:36:20|15109.3|15107.3|15109.7|15107.7|15109.8|15107.8|15108.9|15106.9|9
1629074190000|2021-08-16 00:36:30|15109.6|15107.6|15109.1|15107.1|15109.6|15107.6|15108.8|15106.8|11
1629074200000|2021-08-16 00:36:40|15109.2|15107.2|15109.6|15107.6|15109.6|15107.6|15109.1|15107.1|0
1629074210000|2021-08-16 00:36:50|15109.7|15107.7|15109.6|15107.6|15109.7|15107.7|15109.6|15107.6|0
1629074220000|2021-08-16 00:37:00|15109.4|15107.4|15109.6|15107.6|15109.6|15107.6|15109.2|15107.2|7
1629074230000|2021-08-16 00:37:10|15109.8|15107.8|15110.4|15108.4|15110.4|15108.4|15109.8|15107.8|9
1629074240000|2021-08-16 00:37:20|15110.3|15108.3|15109.4|15107.4|15110.3|15108.3|15109.3|15107.3|6
1629074250000|2021-08-16 00:37:30|15109.3|15107.3|15109.7|15107.7|15110.2|15108.2|15109.3|15107.3|11
1629074260000|2021-08-16 00:37:40|15109.6|15107.6|15109.8|15107.8|15109.8|15107.8|15109.1|15107.1|15
1629074270000|2021-08-16 00:37:50|15109.9|15107.9|15109.6|15107.6|15110.2|15108.2|15109.6|15107.6|1
1629074280000|2021-08-16 00:38:00|15109.7|15107.7|15110.2|15108.2|15110.2|15108.2|15109.7|15107.7|5
1629074290000|2021-08-16 00:38:10|15109.9|15107.9|15109.9|15107.9|15110.2|15108.2|15109.9|15107.9|0
1629074300000|2021-08-16 00:38:20|15110.1|15108.1|15110.2|15108.2|15110.2|15108.2|15109.8|15107.8|2
1629074310000|2021-08-16 00:38:30|15109.6|15107.6|15110.7|15108.7|15110.7|15108.7|15109.6|15107.6|13
1629074320000|2021-08-16 00:38:40|15110.6|15108.6|15110.7|15108.7|15110.8|15108.8|15110.6|15108.6|7
1629074330000|2021-08-16 00:38:50|15110.8|15108.8|15110.6|15108.6|15110.8|15108.8|15110.4|15108.4|1
1629074340000|2021-08-16 00:39:00|15110.7|15108.7|15110.1|15108.1|15110.7|15108.7|15110.1|15108.1|6
1629074350000|2021-08-16 00:39:10|15110.2|15108.2|15110.6|15108.6|15110.6|15108.6|15110.2|15108.2|1
1629074360000|2021-08-16 00:39:20|15110.4|15108.4|15110.7|15108.7|15110.9|15108.9|15110.4|15108.4|4
1629074370000|2021-08-16 00:39:30|15110.6|15108.6|15110.6|15108.6|15110.6|15108.6|15110.6|15108.6|0
1629074380000|2021-08-16 00:39:40|15110.4|15108.4|15110.7|15108.7|15110.7|15108.7|15110.4|15108.4|1
1629074390000|2021-08-16 00:39:50|15110.6|15108.6|15110.7|15108.7|15110.7|15108.7|15110.3|15108.3|0
1629074400000|2021-08-16 00:40:00|15110.6|15108.6|15110.3|15108.3|15110.8|15108.8|15110.3|15108.3|3
1629074410000|2021-08-16 00:40:10|15110.4|15108.4|15110.1|15108.1|15110.4|15108.4|15110.1|15108.1|2
1629074420000|2021-08-16 00:40:20|15109.9|15107.9|15110.4|15108.4|15110.6|15108.6|15109.9|15107.9|1
1629074430000|2021-08-16 00:40:30|15110.6|15108.6|15110.6|15108.6|15110.6|15108.6|15110.2|15108.2|5
1629074440000|2021-08-16 00:40:40|15110.7|15108.7|15110.6|15108.6|15110.7|15108.7|15110.4|15108.4|1
1629074450000|2021-08-16 00:40:50|15110.3|15108.3|15110.2|15108.2|15110.6|15108.6|15109.8|15107.8|6
1629074460000|2021-08-16 00:41:00|15110.3|15108.3|15109.4|15107.4|15110.3|15108.3|15109.4|15107.4|3
1629074470000|2021-08-16 00:41:10|15109.3|15107.3|15109.9|15107.9|15110.1|15108.1|15109.2|15107.2|7
1629074480000|2021-08-16 00:41:20|15110.1|15108.1|15109.7|15107.7|15110.1|15108.1|15109.7|15107.7|1
1629074490000|2021-08-16 00:41:30|15109.8|15107.8|15110.1|15108.1|15110.1|15108.1|15109.8|15107.8|1
1629074500000|2021-08-16 00:41:40|15109.9|15107.9|15109.8|15107.8|15110.1|15108.1|15109.8|15107.8|2
1629074510000|2021-08-16 00:41:50|15109.9|15107.9|15109.7|15107.7|15109.9|15107.9|15109.3|15107.3|19
1629074520000|2021-08-16 00:42:00|15109.6|15107.6|15109.7|15107.7|15109.9|15107.9|15109.4|15107.4|11
1629074530000|2021-08-16 00:42:10|15109.8|15107.8|15109.9|15107.9|15109.9|15107.9|15109.7|15107.7|3
1629074540000|2021-08-16 00:42:20|15110.4|15108.4|15111.4|15109.4|15111.4|15109.4|15110.4|15108.4|19
1629074550000|2021-08-16 00:42:30|15111.6|15109.6|15111.8|15109.8|15112.1|15110.1|15111.4|15109.4|10
1629074560000|2021-08-16 00:42:40|15111.7|15109.7|15111.7|15109.7|15112.1|15110.1|15111.4|15109.4|6
1629074570000|2021-08-16 00:42:50|15111.6|15109.6|15111.7|15109.7|15111.7|15109.7|15111.6|15109.6|1
1629074580000|2021-08-16 00:43:00|15111.6|15109.6|15111.7|15109.7|15111.9|15109.9|15111.6|15109.6|4
1629074590000|2021-08-16 00:43:10|15111.8|15109.8|15111.7|15109.7|15111.8|15109.8|15111.6|15109.6|1
1629074600000|2021-08-16 00:43:20|15111.6|15109.6|15111.7|15109.7|15111.7|15109.7|15111.4|15109.4|0
1629074610000|2021-08-16 00:43:30|15111.6|15109.6|15111.4|15109.4|15111.6|15109.6|15111.4|15109.4|2
1629074620000|2021-08-16 00:43:40|15111.3|15109.3|15111.4|15109.4|15111.7|15109.7|15111.2|15109.2|5
1629074630000|2021-08-16 00:43:50|15111.6|15109.6|15111.7|15109.7|15111.7|15109.7|15111.4|15109.4|1
1629074640000|2021-08-16 00:44:00|15111.6|15109.6|15111.4|15109.4|15111.6|15109.6|15111.4|15109.4|0
1629074650000|2021-08-16 00:44:10|15111.3|15109.3|15111.3|15109.3|15111.6|15109.6|15111.2|15109.2|22
1629074660000|2021-08-16 00:44:20|15111.2|15109.2|15111.2|15109.2|15111.2|15109.2|15111.1|15109.1|0
1629074670000|2021-08-16 00:44:30|15111.3|15109.3|15111.4|15109.4|15111.6|15109.6|15111.3|15109.3|3
1629074680000|2021-08-16 00:44:40|15111.6|15109.6|15111.4|15109.4|15111.7|15109.7|15111.4|15109.4|1
1629074690000|2021-08-16 00:44:50|15111.6|15109.6|15111.8|15109.8|15111.8|15109.8|15111.4|15109.4|5
1629074700000|2021-08-16 00:45:00|15111.7|15109.7|15111.8|15109.8|15111.8|15109.8|15111.4|15109.4|3
1629074710000|2021-08-16 00:45:10|15111.9|15109.9|15111.4|15109.4|15112.2|15110.2|15111.3|15109.3|13
1629074720000|2021-08-16 00:45:20|15111.3|15109.3|15111.7|15109.7|15111.9|15109.9|15111.3|15109.3|4
1629074730000|2021-08-16 00:45:30|15111.8|15109.8|15111.6|15109.6|15111.9|15109.9|15111.4|15109.4|5
1629074740000|2021-08-16 00:45:40|15111.4|15109.4|15111.7|15109.7|15111.7|15109.7|15111.4|15109.4|0
1629074750000|2021-08-16 00:45:50|15111.8|15109.8|15111.2|15109.2|15111.8|15109.8|15110.9|15108.9|4
1629074760000|2021-08-16 00:46:00|15111.1|15109.1|15110.7|15108.7|15111.1|15109.1|15110.4|15108.4|13
1629074770000|2021-08-16 00:46:10|15110.6|15108.6|15110.6|15108.6|15110.7|15108.7|15109.9|15107.9|9
1629074780000|2021-08-16 00:46:20|15110.3|15108.3|15110.8|15108.8|15110.8|15108.8|15110.2|15108.2|14
1629074790000|2021-08-16 00:46:30|15110.9|15108.9|15109.9|15107.9|15110.9|15108.9|15109.8|15107.8|14
1629074800000|2021-08-16 00:46:40|15110.1|15108.1|15109.7|15107.7|15110.1|15108.1|15109.7|15107.7|5
1629074810000|2021-08-16 00:46:50|15109.8|15107.8|15109.7|15107.7|15109.8|15107.8|15109.6|15107.6|4
1629074820000|2021-08-16 00:47:00|15109.6|15107.6|15109.7|15107.7|15109.9|15107.9|15109.4|15107.4|19
1629074830000|2021-08-16 00:47:10|15109.8|15107.8|15109.9|15107.9|15110.2|15108.2|15109.8|15107.8|1
1629074840000|2021-08-16 00:47:20|15109.8|15107.8|15109.7|15107.7|15109.8|15107.8|15109.6|15107.6|1
1629074850000|2021-08-16 00:47:30|15109.8|15107.8|15110.2|15108.2|15110.2|15108.2|15109.7|15107.7|2
1629074860000|2021-08-16 00:47:40|15110.1|15108.1|15110.2|15108.2|15110.2|15108.2|15109.9|15107.9|1
1629074870000|2021-08-16 00:47:50|15110.3|15108.3|15110.7|15108.7|15110.8|15108.8|15110.2|15108.2|7
1629074880000|2021-08-16 00:48:00|15110.6|15108.6|15109.9|15107.9|15110.7|15108.7|15109.9|15107.9|8
1629074890000|2021-08-16 00:48:10|15110.2|15108.2|15109.9|15107.9|15110.2|15108.2|15109.9|15107.9|9
1629074900000|2021-08-16 00:48:20|15110.1|15108.1|15110.2|15108.2|15110.4|15108.4|15109.9|15107.9|3
1629074910000|2021-08-16 00:48:30|15110.1|15108.1|15109.9|15107.9|15110.2|15108.2|15109.8|15107.8|3
1629074920000|2021-08-16 00:48:40|15109.8|15107.8|15109.6|15107.6|15109.8|15107.8|15109.6|15107.6|7
1629074930000|2021-08-16 00:48:50|15109.7|15107.7|15109.9|15107.9|15109.9|15107.9|15109.7|15107.7|7
1629074940000|2021-08-16 00:49:00|15109.8|15107.8|15109.9|15107.9|15110.1|15108.1|15109.7|15107.7|1
1629074950000|2021-08-16 00:49:10|15109.8|15107.8|15109.8|15107.8|15109.9|15107.9|15109.7|15107.7|1
1629074960000|2021-08-16 00:49:20|15109.9|15107.9|15109.9|15107.9|15110.1|15108.1|15109.8|15107.8|4
1629074970000|2021-08-16 00:49:30|15109.8|15107.8|15109.9|15107.9|15110.1|15108.1|15109.8|15107.8|5
1629074980000|2021-08-16 00:49:40|15110.2|15108.2|15110.1|15108.1|15110.3|15108.3|15109.9|15107.9|6
1629074990000|2021-08-16 00:49:50|15109.9|15107.9|15110.4|15108.4|15110.8|15108.8|15109.9|15107.9|6
1629075000000|2021-08-16 00:50:00|15110.6|15108.6|15111.2|15109.2|15111.2|15109.2|15110.6|15108.6|8
1629075010000|2021-08-16 00:50:10|15111.4|15109.4|15111.9|15109.9|15111.9|15109.9|15111.2|15109.2|29
1629075020000|2021-08-16 00:50:20|15112.1|15110.1|15111.3|15109.3|15112.1|15110.1|15111.3|15109.3|11
1629075030000|2021-08-16 00:50:30|15111.4|15109.4|15111.4|15109.4|15111.6|15109.6|15111.4|15109.4|2
1629075040000|2021-08-16 00:50:40|15111.2|15109.2|15111.3|15109.3|15111.3|15109.3|15111.1|15109.1|3
1629075050000|2021-08-16 00:50:50|15111.2|15109.2|15111.2|15109.2|15111.3|15109.3|15110.7|15108.7|14
1629075060000|2021-08-16 00:51:00|15110.9|15108.9|15110.4|15108.4|15110.9|15108.9|15110.1|15108.1|13
1629075070000|2021-08-16 00:51:10|15110.7|15108.7|15110.4|15108.4|15110.7|15108.7|15110.4|15108.4|3
1629075080000|2021-08-16 00:51:20|15110.6|15108.6|15110.4|15108.4|15110.7|15108.7|15110.3|15108.3|5
1629075090000|2021-08-16 00:51:30|15109.9|15107.9|15109.8|15107.8|15110.2|15108.2|15109.7|15107.7|10
1629075100000|2021-08-16 00:51:40|15109.9|15107.9|15110.7|15108.7|15110.8|15108.8|15109.8|15107.8|9
1629075110000|2021-08-16 00:51:50|15110.8|15108.8|15111.4|15109.4|15111.4|15109.4|15110.7|15108.7|8
1629075120000|2021-08-16 00:52:00|15111.3|15109.3|15111.3|15109.3|15111.3|15109.3|15110.9|15108.9|9
1629075130000|2021-08-16 00:52:10|15111.4|15109.4|15110.9|15108.9|15111.6|15109.6|15110.9|15108.9|9
1629075140000|2021-08-16 00:52:20|15111.1|15109.1|15110.9|15108.9|15111.1|15109.1|15110.8|15108.8|6
1629075150000|2021-08-16 00:52:30|15111.1|15109.1|15110.4|15108.4|15111.1|15109.1|15110.4|15108.4|0
1629075160000|2021-08-16 00:52:40|15110.3|15108.3|15109.9|15107.9|15110.4|15108.4|15109.9|15107.9|1
1629075170000|2021-08-16 00:52:50|15109.8|15107.8|15110.2|15108.2|15110.2|15108.2|15109.7|15107.7|3
1629075180000|2021-08-16 00:53:00|15110.1|15108.1|15110.4|15108.4|15110.4|15108.4|15110.1|15108.1|1
1629075190000|2021-08-16 00:53:10|15110.3|15108.3|15109.9|15107.9|15110.3|15108.3|15109.9|15107.9|4
1629075200000|2021-08-16 00:53:20|15110.4|15108.4|15109.9|15107.9|15110.4|15108.4|15109.8|15107.8|15
1629075210000|2021-08-16 00:53:30|15110.1|15108.1|15110.2|15108.2|15110.6|15108.6|15110.1|15108.1|1
1629075220000|2021-08-16 00:53:40|15110.3|15108.3|15110.3|15108.3|15110.4|15108.4|15110.2|15108.2|0
1629075230000|2021-08-16 00:53:50|15110.1|15108.1|15110.3|15108.3|15110.3|15108.3|15110.1|15108.1|1
1629075240000|2021-08-16 00:54:00|15110.2|15108.2|15110.9|15108.9|15111.1|15109.1|15110.2|15108.2|4
1629075250000|2021-08-16 00:54:10|15111.1|15109.1|15110.9|15108.9|15111.1|15109.1|15110.6|15108.6|0
1629075260000|2021-08-16 00:54:20|15110.8|15108.8|15110.9|15108.9|15110.9|15108.9|15110.7|15108.7|2
1629075270000|2021-08-16 00:54:30|15111.1|15109.1|15111.7|15109.7|15111.7|15109.7|15110.8|15108.8|5
1629075280000|2021-08-16 00:54:40|15111.8|15109.8|15112.1|15110.1|15112.4|15110.4|15111.8|15109.8|21
1629075290000|2021-08-16 00:54:50|15112.2|15110.2|15112.3|15110.3|15112.6|15110.6|15112.1|15110.1|8
1629075300000|2021-08-16 00:55:00|15112.2|15110.2|15112.2|15110.2|15112.3|15110.3|15111.8|15109.8|15
1629075310000|2021-08-16 00:55:10|15112.1|15110.1|15112.1|15110.1|15112.4|15110.4|15111.7|15109.7|43
1629075320000|2021-08-16 00:55:20|15111.9|15109.9|15111.9|15109.9|15112.1|15110.1|15111.8|15109.8|2
1629075330000|2021-08-16 00:55:30|15112.1|15110.1|15112.4|15110.4|15112.4|15110.4|15111.9|15109.9|5
1629075340000|2021-08-16 00:55:40|15112.3|15110.3|15112.2|15110.2|15112.3|15110.3|15112.1|15110.1|1
1629075350000|2021-08-16 00:55:50|15112.3|15110.3|15112.4|15110.4|15112.6|15110.6|15112.2|15110.2|6
1629075360000|2021-08-16 00:56:00|15112.6|15110.6|15112.6|15110.6|15112.7|15110.7|15112.4|15110.4|2
1629075370000|2021-08-16 00:56:10|15112.8|15110.8|15113.2|15111.2|15113.2|15111.2|15112.7|15110.7|21
1629075380000|2021-08-16 00:56:20|15113.3|15111.3|15113.3|15111.3|15113.3|15111.3|15113.1|15111.1|10
1629075390000|2021-08-16 00:56:30|15113.2|15111.2|15114.2|15112.2|15114.2|15112.2|15113.2|15111.2|29
1629075400000|2021-08-16 00:56:40|15113.8|15111.8|15113.7|15111.7|15113.8|15111.8|15113.2|15111.2|17
1629075410000|2021-08-16 00:56:50|15113.8|15111.8|15114.2|15112.2|15114.3|15112.3|15113.7|15111.7|12
1629075420000|2021-08-16 00:57:00|15114.3|15112.3|15113.9|15111.9|15114.3|15112.3|15113.8|15111.8|13
1629075430000|2021-08-16 00:57:10|15114.1|15112.1|15114.2|15112.2|15114.2|15112.2|15113.9|15111.9|2
1629075440000|2021-08-16 00:57:20|15114.1|15112.1|15113.7|15111.7|15114.2|15112.2|15113.6|15111.6|5
1629075450000|2021-08-16 00:57:30|15113.8|15111.8|15113.6|15111.6|15113.8|15111.8|15113.2|15111.2|9
1629075460000|2021-08-16 00:57:40|15113.4|15111.4|15113.4|15111.4|15113.7|15111.7|15113.4|15111.4|17
1629075470000|2021-08-16 00:57:50|15113.6|15111.6|15113.9|15111.9|15114.2|15112.2|15113.6|15111.6|26
1629075480000|2021-08-16 00:58:00|15114.1|15112.1|15114.2|15112.2|15114.6|15112.6|15113.8|15111.8|12
1629075490000|2021-08-16 00:58:10|15114.3|15112.3|15114.2|15112.2|15114.3|15112.3|15114.2|15112.2|0
1629075500000|2021-08-16 00:58:20|15114.1|15112.1|15114.2|15112.2|15114.2|15112.2|15114.1|15112.1|2
1629075510000|2021-08-16 00:58:30|15114.1|15112.1|15114.1|15112.1|15114.3|15112.3|15113.9|15111.9|4
1629075520000|2021-08-16 00:58:40|15113.9|15111.9|15113.9|15111.9|15114.2|15112.2|15113.9|15111.9|2
1629075530000|2021-08-16 00:58:50|15114.1|15112.1|15114.2|15112.2|15114.2|15112.2|15113.9|15111.9|1
1629075540000|2021-08-16 00:59:00|15114.1|15112.1|15113.9|15111.9|15114.1|15112.1|15113.8|15111.8|6
1629075550000|2021-08-16 00:59:10|15114.1|15112.1|15113.2|15111.2|15114.1|15112.1|15112.8|15110.8|36
1629075560000|2021-08-16 00:59:20|15113.3|15111.3|15113.4|15111.4|15113.7|15111.7|15113.3|15111.3|6
1629075570000|2021-08-16 00:59:30|15113.3|15111.3|15113.6|15111.6|15113.7|15111.7|15113.3|15111.3|3
1629075580000|2021-08-16 00:59:40|15113.4|15111.4|15113.4|15111.4|15113.6|15111.6|15113.4|15111.4|2
1629075590000|2021-08-16 00:59:50|15113.6|15111.6|15114.2|15112.2|15114.2|15112.2|15113.6|15111.6|3
1629075600000|2021-08-16 01:00:00|15114.1|15112.1|15114.9|15112.9|15115.1|15113.1|15113.9|15111.9|43
1629075610000|2021-08-16 01:00:10|15114.8|15112.8|15114.9|15112.9|15115.1|15113.1|15114.7|15112.7|4
1629075620000|2021-08-16 01:00:20|15114.7|15112.7|15113.8|15111.8|15115.1|15113.1|15113.8|15111.8|18
1629075630000|2021-08-16 01:00:30|15113.9|15111.9|15113.4|15111.4|15113.9|15111.9|15113.1|15111.1|4
1629075640000|2021-08-16 01:00:40|15113.7|15111.7|15113.3|15111.3|15113.7|15111.7|15113.2|15111.2|12
1629075650000|2021-08-16 01:00:50|15113.2|15111.2|15113.2|15111.2|15113.4|15111.4|15112.9|15110.9|8
1629075660000|2021-08-16 01:01:00|15113.3|15111.3|15113.3|15111.3|15113.4|15111.4|15113.2|15111.2|2
1629075670000|2021-08-16 01:01:10|15113.4|15111.4|15113.1|15111.1|15113.4|15111.4|15113.1|15111.1|10
1629075680000|2021-08-16 01:01:20|15112.9|15110.9|15112.9|15110.9|15113.1|15111.1|15112.9|15110.9|1
1629075690000|2021-08-16 01:01:30|15113.1|15111.1|15112.9|15110.9|15113.2|15111.2|15112.8|15110.8|12
1629075700000|2021-08-16 01:01:40|15112.8|15110.8|15112.9|15110.9|15113.2|15111.2|15112.8|15110.8|2
1629075710000|2021-08-16 01:01:50|15112.8|15110.8|15113.1|15111.1|15113.2|15111.2|15112.8|15110.8|2
1629075720000|2021-08-16 01:02:00|15112.9|15110.9|15112.2|15110.2|15112.9|15110.9|15112.2|15110.2|41
1629075730000|2021-08-16 01:02:10|15112.1|15110.1|15112.4|15110.4|15112.7|15110.7|15111.9|15109.9|9
1629075740000|2021-08-16 01:02:20|15112.6|15110.6|15112.7|15110.7|15112.7|15110.7|15112.6|15110.6|0
1629075750000|2021-08-16 01:02:30|15112.6|15110.6|15113.1|15111.1|15113.1|15111.1|15112.6|15110.6|3
1629075760000|2021-08-16 01:02:40|15113.2|15111.2|15113.2|15111.2|15113.2|15111.2|15113.2|15111.2|2
1629075770000|2021-08-16 01:02:50|15113.3|15111.3|15113.4|15111.4|15113.4|15111.4|15113.3|15111.3|3
1629075780000|2021-08-16 01:03:00|15113.6|15111.6|15113.9|15111.9|15114.2|15112.2|15113.2|15111.2|15
1629075790000|2021-08-16 01:03:10|15114.1|15112.1|15114.7|15112.7|15115.1|15113.1|15114.1|15112.1|24
1629075800000|2021-08-16 01:03:20|15114.8|15112.8|15114.7|15112.7|15114.9|15112.9|15114.7|15112.7|3
1629075810000|2021-08-16 01:03:30|15114.8|15112.8|15114.4|15112.4|15114.8|15112.8|15114.4|15112.4|8
1629075820000|2021-08-16 01:03:40|15114.3|15112.3|15114.4|15112.4|15114.8|15112.8|15114.2|15112.2|10
1629075830000|2021-08-16 01:03:50|15114.3|15112.3|15114.6|15112.6|15114.8|15112.8|15114.3|15112.3|11
1629075840000|2021-08-16 01:04:00|15114.4|15112.4|15114.9|15112.9|15115.1|15113.1|15114.4|15112.4|23
1629075850000|2021-08-16 01:04:10|15115.1|15113.1|15114.4|15112.4|15115.1|15113.1|15114.4|15112.4|9
1629075860000|2021-08-16 01:04:20|15114.6|15112.6|15114.4|15112.4|15114.6|15112.6|15114.4|15112.4|6
1629075870000|2021-08-16 01:04:30|15114.3|15112.3|15114.4|15112.4|15114.4|15112.4|15114.3|15112.3|2
1629075880000|2021-08-16 01:04:40|15114.3|15112.3|15114.2|15112.2|15114.4|15112.4|15113.8|15111.8|20
1629075890000|2021-08-16 01:04:50|15114.1|15112.1|15113.7|15111.7|15114.1|15112.1|15113.7|15111.7|1
1629075900000|2021-08-16 01:05:00|15113.8|15111.8|15113.7|15111.7|15113.8|15111.8|15113.7|15111.7|4
1629075910000|2021-08-16 01:05:10|15113.6|15111.6|15113.9|15111.9|15113.9|15111.9|15113.1|15111.1|28
1629075920000|2021-08-16 01:05:20|15114.1|15112.1|15114.7|15112.7|15114.7|15112.7|15113.9|15111.9|6
1629075930000|2021-08-16 01:05:30|15114.6|15112.6|15114.7|15112.7|15114.8|15112.8|15114.4|15112.4|6
1629075940000|2021-08-16 01:05:40|15114.6|15112.6|15115.2|15113.2|15115.2|15113.2|15114.6|15112.6|18
1629075950000|2021-08-16 01:05:50|15115.1|15113.1|15115.7|15113.7|15115.8|15113.8|15115.1|15113.1|31
1629075960000|2021-08-16 01:06:00|15116.1|15114.1|15115.9|15113.9|15116.7|15114.7|15115.8|15113.8|48
1629075970000|2021-08-16 01:06:10|15116.1|15114.1|15116.2|15114.2|15116.4|15114.4|15115.6|15113.6|28
1629075980000|2021-08-16 01:06:20|15116.3|15114.3|15115.9|15113.9|15116.6|15114.6|15115.9|15113.9|12
1629075990000|2021-08-16 01:06:30|15116.1|15114.1|15116.2|15114.2|15116.2|15114.2|15115.6|15113.6|2
1629076000000|2021-08-16 01:06:40|15116.1|15114.1|15116.3|15114.3|15116.3|15114.3|15115.9|15113.9|7
1629076010000|2021-08-16 01:06:50|15116.2|15114.2|15115.4|15113.4|15116.3|15114.3|15115.4|15113.4|15
1629076020000|2021-08-16 01:07:00|15115.6|15113.6|15115.8|15113.8|15116.1|15114.1|15115.6|15113.6|9
1629076030000|2021-08-16 01:07:10|15115.4|15113.4|15114.9|15112.9|15115.4|15113.4|15114.6|15112.6|15
1629076040000|2021-08-16 01:07:20|15115.1|15113.1|15115.4|15113.4|15115.4|15113.4|15114.9|15112.9|1
1629076050000|2021-08-16 01:07:30|15115.6|15113.6|15115.8|15113.8|15115.9|15113.9|15115.6|15113.6|3
1629076060000|2021-08-16 01:07:40|15115.9|15113.9|15115.9|15113.9|15115.9|15113.9|15115.9|15113.9|1
1629076070000|2021-08-16 01:07:50|15116.1|15114.1|15115.9|15113.9|15116.4|15114.4|15115.9|15113.9|5
1629076080000|2021-08-16 01:08:00|15116.1|15114.1|15115.9|15113.9|15116.2|15114.2|15115.7|15113.7|10
1629076090000|2021-08-16 01:08:10|15115.8|15113.8|15115.2|15113.2|15115.8|15113.8|15115.2|15113.2|2
1629076100000|2021-08-16 01:08:20|15115.1|15113.1|15114.9|15112.9|15115.1|15113.1|15114.6|15112.6|5
1629076110000|2021-08-16 01:08:30|15115.1|15113.1|15115.2|15113.2|15115.3|15113.3|15115.1|15113.1|0
1629076120000|2021-08-16 01:08:40|15115.1|15113.1|15114.9|15112.9|15115.1|15113.1|15114.8|15112.8|1
1629076130000|2021-08-16 01:08:50|15114.8|15112.8|15114.4|15112.4|15114.9|15112.9|15114.4|15112.4|3
1629076140000|2021-08-16 01:09:00|15114.6|15112.6|15114.9|15112.9|15114.9|15112.9|15114.6|15112.6|0
1629076150000|2021-08-16 01:09:10|15115.1|15113.1|15115.3|15113.3|15115.3|15113.3|15115.1|15113.1|1
1629076160000|2021-08-16 01:09:20|15115.2|15113.2|15114.7|15112.7|15115.2|15113.2|15114.7|15112.7|2
1629076170000|2021-08-16 01:09:30|15115.4|15113.4|15115.4|15113.4|15115.6|15113.6|15115.2|15113.2|5
1629076180000|2021-08-16 01:09:40|15115.6|15113.6|15115.3|15113.3|15115.8|15113.8|15115.2|15113.2|7
1629076190000|2021-08-16 01:09:50|15115.2|15113.2|15115.9|15113.9|15115.9|15113.9|15115.1|15113.1|7
1629076200000|2021-08-16 01:10:00|15116.1|15114.1|15115.9|15113.9|15116.2|15114.2|15115.9|15113.9|4
1629076210000|2021-08-16 01:10:10|15115.8|15113.8|15115.7|15113.7|15115.8|15113.8|15115.7|15113.7|1
1629076220000|2021-08-16 01:10:20|15115.8|15113.8|15115.9|15113.9|15116.2|15114.2|15115.8|15113.8|4
1629076230000|2021-08-16 01:10:30|15116.1|15114.1|15115.7|15113.7|15116.1|15114.1|15115.7|15113.7|2
1629076240000|2021-08-16 01:10:40|15115.8|15113.8|15116.1|15114.1|15116.1|15114.1|15115.7|15113.7|0
1629076250000|2021-08-16 01:10:50|15115.9|15113.9|15116.1|15114.1|15116.1|15114.1|15115.8|15113.8|2
1629076260000|2021-08-16 01:11:00|15116.4|15114.4|15117.8|15115.8|15117.9|15115.9|15116.3|15114.3|64
1629076270000|2021-08-16 01:11:10|15117.9|15115.9|15117.2|15115.2|15117.9|15115.9|15116.7|15114.7|23
1629076280000|2021-08-16 01:11:20|15117.3|15115.3|15117.8|15115.8|15117.9|15115.9|15117.1|15115.1|21
1629076290000|2021-08-16 01:11:30|15118.7|15116.7|15117.9|15115.9|15119.4|15117.4|15117.9|15115.9|70
1629076300000|2021-08-16 01:11:40|15118.1|15116.1|15119.7|15117.7|15119.7|15117.7|15117.9|15115.9|78
1629076310000|2021-08-16 01:11:50|15119.6|15117.6|15120.4|15118.4|15120.4|15118.4|15119.6|15117.6|25
1629076320000|2021-08-16 01:12:00|15120.3|15118.3|15120.9|15118.9|15121.4|15119.4|15120.3|15118.3|68
1629076330000|2021-08-16 01:12:10|15120.8|15118.8|15119.9|15117.9|15120.8|15118.8|15119.6|15117.6|21
1629076340000|2021-08-16 01:12:20|15120.2|15118.2|15119.9|15117.9|15120.2|15118.2|15119.9|15117.9|6
1629076350000|2021-08-16 01:12:30|15120.2|15118.2|15118.6|15116.6|15120.3|15118.3|15118.6|15116.6|39
1629076360000|2021-08-16 01:12:40|15118.3|15116.3|15119.3|15117.3|15119.3|15117.3|15118.3|15116.3|13
1629076370000|2021-08-16 01:12:50|15119.4|15117.4|15119.2|15117.2|15119.4|15117.4|15118.9|15116.9|3
1629076380000|2021-08-16 01:13:00|15119.3|15117.3|15119.4|15117.4|15119.7|15117.7|15118.9|15116.9|7
1629076390000|2021-08-16 01:13:10|15119.2|15117.2|15119.2|15117.2|15119.2|15117.2|15119.2|15117.2|2
1629076400000|2021-08-16 01:13:20|15119.3|15117.3|15119.7|15117.7|15119.8|15117.8|15119.3|15117.3|6
1629076410000|2021-08-16 01:13:30|15119.6|15117.6|15119.2|15117.2|15119.7|15117.7|15119.2|15117.2|3
1629076420000|2021-08-16 01:13:40|15119.3|15117.3|15118.9|15116.9|15119.4|15117.4|15118.7|15116.7|20
1629076430000|2021-08-16 01:13:50|15118.7|15116.7|15118.8|15116.8|15118.9|15116.9|15118.7|15116.7|5
1629076440000|2021-08-16 01:14:00|15118.7|15116.7|15119.2|15117.2|15119.2|15117.2|15118.7|15116.7|10
1629076450000|2021-08-16 01:14:10|15119.3|15117.3|15119.3|15117.3|15119.3|15117.3|15119.3|15117.3|1
1629076460000|2021-08-16 01:14:20|15119.4|15117.4|15119.2|15117.2|15119.4|15117.4|15119.2|15117.2|3
1629076470000|2021-08-16 01:14:30|15118.9|15116.9|15119.2|15117.2|15119.2|15117.2|15118.9|15116.9|7
1629076480000|2021-08-16 01:14:40|15119.3|15117.3|15120.2|15118.2|15120.2|15118.2|15119.1|15117.1|26
1629076490000|2021-08-16 01:14:50|15120.1|15118.1|15120.3|15118.3|15120.3|15118.3|15120.1|15118.1|10
1629076500000|2021-08-16 01:15:00|15120.7|15118.7|15120.3|15118.3|15120.7|15118.7|15120.1|15118.1|18
1629076510000|2021-08-16 01:15:10|15120.2|15118.2|15120.4|15118.4|15120.7|15118.7|15119.7|15117.7|11
1629076520000|2021-08-16 01:15:20|15120.6|15118.6|15120.7|15118.7|15120.9|15118.9|15120.4|15118.4|6
1629076530000|2021-08-16 01:15:30|15120.8|15118.8|15119.9|15117.9|15120.9|15118.9|15119.9|15117.9|10
1629076540000|2021-08-16 01:15:40|15120.1|15118.1|15119.9|15117.9|15120.1|15118.1|15119.7|15117.7|11
1629076550000|2021-08-16 01:15:50|15119.8|15117.8|15119.3|15117.3|15120.3|15118.3|15119.3|15117.3|63
1629076560000|2021-08-16 01:16:00|15119.2|15117.2|15119.2|15117.2|15119.4|15117.4|15118.2|15116.2|30
1629076570000|2021-08-16 01:16:10|15119.3|15117.3|15120.2|15118.2|15120.3|15118.3|15119.2|15117.2|11
1629076580000|2021-08-16 01:16:20|15120.1|15118.1|15119.4|15117.4|15120.2|15118.2|15119.4|15117.4|17
1629076590000|2021-08-16 01:16:30|15119.3|15117.3|15118.7|15116.7|15119.8|15117.8|15118.4|15116.4|31
1629076600000|2021-08-16 01:16:40|15118.6|15116.6|15118.3|15116.3|15118.7|15116.7|15117.9|15115.9|6
1629076610000|2021-08-16 01:16:50|15118.4|15116.4|15118.9|15116.9|15119.1|15117.1|15118.2|15116.2|10
1629076620000|2021-08-16 01:17:00|15119.1|15117.1|15119.2|15117.2|15119.6|15117.6|15118.8|15116.8|18
1629076630000|2021-08-16 01:17:10|15119.1|15117.1|15119.4|15117.4|15119.6|15117.6|15118.9|15116.9|3
1629076640000|2021-08-16 01:17:20|15119.3|15117.3|15119.9|15117.9|15120.2|15118.2|15118.9|15116.9|25
1629076650000|2021-08-16 01:17:30|15119.8|15117.8|15120.4|15118.4|15120.7|15118.7|15119.8|15117.8|10
1629076660000|2021-08-16 01:17:40|15120.3|15118.3|15120.3|15118.3|15120.6|15118.6|15119.7|15117.7|7
1629076670000|2021-08-16 01:17:50|15120.2|15118.2|15120.3|15118.3|15120.6|15118.6|15120.2|15118.2|1
1629076680000|2021-08-16 01:18:00|15120.2|15118.2|15121.2|15119.2|15121.4|15119.4|15120.2|15118.2|15
1629076690000|2021-08-16 01:18:10|15121.1|15119.1|15121.2|15119.2|15121.4|15119.4|15120.9|15118.9|15
1629076700000|2021-08-16 01:18:20|15121.3|15119.3|15121.2|15119.2|15121.3|15119.3|15121.1|15119.1|14
1629076710000|2021-08-16 01:18:30|15121.3|15119.3|15120.9|15118.9|15121.3|15119.3|15120.7|15118.7|6
1629076720000|2021-08-16 01:18:40|15120.8|15118.8|15120.7|15118.7|15120.8|15118.8|15120.7|15118.7|0
1629076730000|2021-08-16 01:18:50|15120.8|15118.8|15120.7|15118.7|15120.9|15118.9|15120.7|15118.7|1
1629076740000|2021-08-16 01:19:00|15121.2|15119.2|15121.4|15119.4|15121.7|15119.7|15121.2|15119.2|17
1629076750000|2021-08-16 01:19:10|15121.6|15119.6|15122.2|15120.2|15122.4|15120.4|15121.6|15119.6|26
1629076760000|2021-08-16 01:19:20|15122.3|15120.3|15123.1|15121.1|15123.2|15121.2|15122.2|15120.2|37
1629076770000|2021-08-16 01:19:30|15123.2|15121.2|15123.2|15121.2|15123.3|15121.3|15123.1|15121.1|19
1629076780000|2021-08-16 01:19:40|15122.9|15120.9|15122.7|15120.7|15123.1|15121.1|15122.2|15120.2|16
1629076790000|2021-08-16 01:19:50|15122.6|15120.6|15122.9|15120.9|15122.9|15120.9|15122.4|15120.4|26
1629076800000|2021-08-16 01:20:00|15122.8|15120.8|15122.3|15120.3|15122.9|15120.9|15121.8|15119.8|21
1629076810000|2021-08-16 01:20:10|15122.4|15120.4|15121.8|15119.8|15122.4|15120.4|15121.6|15119.6|13
1629076820000|2021-08-16 01:20:20|15121.9|15119.9|15121.8|15119.8|15122.2|15120.2|15121.7|15119.7|5
1629076830000|2021-08-16 01:20:30|15121.9|15119.9|15122.2|15120.2|15122.4|15120.4|15121.9|15119.9|3
1629076840000|2021-08-16 01:20:40|15122.3|15120.3|15122.7|15120.7|15123.1|15121.1|15122.3|15120.3|8
1629076850000|2021-08-16 01:20:50|15122.6|15120.6|15121.9|15119.9|15122.7|15120.7|15121.8|15119.8|19
1629076860000|2021-08-16 01:21:00|15121.8|15119.8|15121.8|15119.8|15121.8|15119.8|15121.6|15119.6|4
1629076870000|2021-08-16 01:21:10|15121.9|15119.9|15122.6|15120.6|15122.6|15120.6|15121.8|15119.8|14
1629076880000|2021-08-16 01:21:20|15122.4|15120.4|15122.4|15120.4|15122.6|15120.6|15122.4|15120.4|2
1629076890000|2021-08-16 01:21:30|15122.3|15120.3|15122.8|15120.8|15122.9|15120.9|15122.3|15120.3|8
1629076900000|2021-08-16 01:21:40|15122.7|15120.7|15121.9|15119.9|15122.8|15120.8|15121.9|15119.9|2
1629076910000|2021-08-16 01:21:50|15121.8|15119.8|15122.7|15120.7|15122.7|15120.7|15121.8|15119.8|21
1629076920000|2021-08-16 01:22:00|15122.6|15120.6|15123.7|15121.7|15123.7|15121.7|15122.4|15120.4|19
1629076930000|2021-08-16 01:22:10|15123.6|15121.6|15123.2|15121.2|15123.7|15121.7|15123.1|15121.1|1
1629076940000|2021-08-16 01:22:20|15123.1|15121.1|15122.4|15120.4|15123.1|15121.1|15122.1|15120.1|24
1629076950000|2021-08-16 01:22:30|15122.3|15120.3|15122.2|15120.2|15122.7|15120.7|15122.2|15120.2|11
1629076960000|2021-08-16 01:22:40|15122.3|15120.3|15122.2|15120.2|15122.3|15120.3|15121.9|15119.9|4
1629076970000|2021-08-16 01:22:50|15122.1|15120.1|15122.2|15120.2|15122.6|15120.6|15122.1|15120.1|3
1629076980000|2021-08-16 01:23:00|15122.1|15120.1|15122.2|15120.2|15122.3|15120.3|15121.8|15119.8|23
1629076990000|2021-08-16 01:23:10|15122.3|15120.3|15122.2|15120.2|15122.3|15120.3|15122.2|15120.2|5
1629077000000|2021-08-16 01:23:20|15122.1|15120.1|15122.2|15120.2|15122.2|15120.2|15122.1|15120.1|0
1629077010000|2021-08-16 01:23:30|15122.1|15120.1|15121.9|15119.9|15122.2|15120.2|15121.9|15119.9|5
1629077020000|2021-08-16 01:23:40|15121.8|15119.8|15121.2|15119.2|15121.9|15119.9|15121.1|15119.1|2
1629077030000|2021-08-16 01:23:50|15120.9|15118.9|15120.9|15118.9|15121.2|15119.2|15120.9|15118.9|7
1629077040000|2021-08-16 01:24:00|15121.1|15119.1|15120.1|15118.1|15121.7|15119.7|15119.8|15117.8|89
1629077050000|2021-08-16 01:24:10|15120.3|15118.3|15119.6|15117.6|15120.4|15118.4|15119.6|15117.6|10
1629077060000|2021-08-16 01:24:20|15119.7|15117.7|15119.9|15117.9|15119.9|15117.9|15119.2|15117.2|41
1629077070000|2021-08-16 01:24:30|15120.1|15118.1|15118.9|15116.9|15120.2|15118.2|15118.9|15116.9|16
1629077080000|2021-08-16 01:24:40|15119.2|15117.2|15119.4|15117.4|15119.6|15117.6|15119.2|15117.2|9
1629077090000|2021-08-16 01:24:50|15119.3|15117.3|15119.2|15117.2|15119.3|15117.3|15118.8|15116.8|9
1629077100000|2021-08-16 01:25:00|15119.1|15117.1|15117.9|15115.9|15119.4|15117.4|15117.9|15115.9|32
1629077110000|2021-08-16 01:25:10|15118.1|15116.1|15119.4|15117.4|15119.4|15117.4|15118.1|15116.1|15
1629077120000|2021-08-16 01:25:20|15119.3|15117.3|15119.3|15117.3|15119.4|15117.4|15118.6|15116.6|0
1629077130000|2021-08-16 01:25:30|15119.2|15117.2|15118.9|15116.9|15119.3|15117.3|15118.9|15116.9|0
1629077140000|2021-08-16 01:25:40|15119.1|15117.1|15119.3|15117.3|15119.6|15117.6|15119.1|15117.1|14
1629077150000|2021-08-16 01:25:50|15119.2|15117.2|15119.4|15117.4|15119.6|15117.6|15119.2|15117.2|10
1629077160000|2021-08-16 01:26:00|15119.3|15117.3|15119.4|15117.4|15119.6|15117.6|15119.2|15117.2|3
1629077170000|2021-08-16 01:26:10|15119.3|15117.3|15119.2|15117.2|15119.4|15117.4|15119.1|15117.1|0
1629077180000|2021-08-16 01:26:20|15119.3|15117.3|15119.7|15117.7|15119.7|15117.7|15119.3|15117.3|3
1629077190000|2021-08-16 01:26:30|15119.8|15117.8|15119.9|15117.9|15120.1|15118.1|15119.8|15117.8|9
1629077200000|2021-08-16 01:26:40|15120.1|15118.1|15120.4|15118.4|15120.4|15118.4|15119.9|15117.9|12
1629077210000|2021-08-16 01:26:50|15120.3|15118.3|15120.4|15118.4|15120.6|15118.6|15120.3|15118.3|4
1629077220000|2021-08-16 01:27:00|15120.6|15118.6|15120.4|15118.4|15120.6|15118.6|15120.3|15118.3|4
1629077230000|2021-08-16 01:27:10|15120.6|15118.6|15120.2|15118.2|15120.6|15118.6|15120.2|15118.2|3
1629077240000|2021-08-16 01:27:20|15120.4|15118.4|15120.3|15118.3|15120.4|15118.4|15120.1|15118.1|5
1629077250000|2021-08-16 01:27:30|15120.2|15118.2|15121.2|15119.2|15121.2|15119.2|15120.2|15118.2|13
1629077260000|2021-08-16 01:27:40|15121.1|15119.1|15121.1|15119.1|15121.2|15119.2|15120.9|15118.9|2
1629077270000|2021-08-16 01:27:50|15121.2|15119.2|15121.3|15119.3|15121.3|15119.3|15120.9|15118.9|1
1629077280000|2021-08-16 01:28:00|15121.2|15119.2|15121.1|15119.1|15121.8|15119.8|15120.9|15118.9|8
1629077290000|2021-08-16 01:28:10|15121.4|15119.4|15121.7|15119.7|15121.8|15119.8|15121.4|15119.4|12
1629077300000|2021-08-16 01:28:20|15121.6|15119.6|15121.2|15119.2|15121.6|15119.6|15121.2|15119.2|2
1629077310000|2021-08-16 01:28:30|15121.1|15119.1|15121.7|15119.7|15121.7|15119.7|15121.1|15119.1|3
1629077320000|2021-08-16 01:28:40|15121.6|15119.6|15121.2|15119.2|15121.7|15119.7|15121.2|15119.2|4
1629077330000|2021-08-16 01:28:50|15121.3|15119.3|15121.9|15119.9|15121.9|15119.9|15121.3|15119.3|7
1629077340000|2021-08-16 01:29:00|15121.7|15119.7|15121.4|15119.4|15121.8|15119.8|15121.2|15119.2|8
1629077350000|2021-08-16 01:29:10|15121.2|15119.2|15121.4|15119.4|15121.4|15119.4|15121.2|15119.2|6
1629077360000|2021-08-16 01:29:20|15121.6|15119.6|15121.3|15119.3|15121.8|15119.8|15121.2|15119.2|9
1629077370000|2021-08-16 01:29:30|15121.4|15119.4|15121.4|15119.4|15121.6|15119.6|15121.3|15119.3|5
1629077380000|2021-08-16 01:29:40|15121.3|15119.3|15121.3|15119.3|15121.6|15119.6|15121.2|15119.2|8
1629077390000|2021-08-16 01:29:50|15121.4|15119.4|15120.9|15118.9|15121.6|15119.6|15120.9|15118.9|4
1629077400000|2021-08-16 01:30:00|15121.1|15119.1|15120.7|15118.7|15121.1|15119.1|15120.1|15118.1|44
1629077410000|2021-08-16 01:30:10|15120.6|15118.6|15121.7|15119.7|15121.8|15119.8|15120.6|15118.6|19
1629077420000|2021-08-16 01:30:20|15121.8|15119.8|15122.9|15120.9|15122.9|15120.9|15121.8|15119.8|32
1629077430000|2021-08-16 01:30:30|15122.8|15120.8|15122.4|15120.4|15123.3|15121.3|15122.3|15120.3|14
1629077440000|2021-08-16 01:30:40|15122.3|15120.3|15122.7|15120.7|15122.9|15120.9|15122.2|15120.2|6
1629077450000|2021-08-16 01:30:50|15122.8|15120.8|15122.9|15120.9|15123.2|15121.2|15122.4|15120.4|4
1629077460000|2021-08-16 01:31:00|15123.1|15121.1|15122.2|15120.2|15123.3|15121.3|15121.9|15119.9|19
1629077470000|2021-08-16 01:31:10|15122.1|15120.1|15122.3|15120.3|15122.9|15120.9|15122.1|15120.1|1
1629077480000|2021-08-16 01:31:20|15122.2|15120.2|15122.4|15120.4|15122.7|15120.7|15121.9|15119.9|4
1629077490000|2021-08-16 01:31:30|15122.3|15120.3|15120.8|15118.8|15122.4|15120.4|15120.7|15118.7|20
1629077500000|2021-08-16 01:31:40|15120.7|15118.7|15120.7|15118.7|15121.2|15119.2|15120.4|15118.4|19
1629077510000|2021-08-16 01:31:50|15120.6|15118.6|15120.9|15118.9|15121.4|15119.4|15120.4|15118.4|13
1629077520000|2021-08-16 01:32:00|15121.1|15119.1|15119.7|15117.7|15121.1|15119.1|15119.7|15117.7|11
1629077530000|2021-08-16 01:32:10|15119.6|15117.6|15120.2|15118.2|15120.6|15118.6|15119.6|15117.6|10
1629077540000|2021-08-16 01:32:20|15120.1|15118.1|15119.7|15117.7|15120.1|15118.1|15119.7|15117.7|0
1629077550000|2021-08-16 01:32:30|15119.9|15117.9|15120.2|15118.2|15120.4|15118.4|15119.6|15117.6|11
1629077560000|2021-08-16 01:32:40|15120.3|15118.3|15120.2|15118.2|15120.4|15118.4|15119.9|15117.9|7
1629077570000|2021-08-16 01:32:50|15120.1|15118.1|15120.1|15118.1|15120.2|15118.2|15119.3|15117.3|7
1629077580000|2021-08-16 01:33:00|15120.2|15118.2|15119.4|15117.4|15120.4|15118.4|15119.2|15117.2|18
1629077590000|2021-08-16 01:33:10|15119.6|15117.6|15118.6|15116.6|15119.7|15117.7|15118.3|15116.3|26
1629077600000|2021-08-16 01:33:20|15118.4|15116.4|15117.9|15115.9|15118.6|15116.6|15117.7|15115.7|41
1629077610000|2021-08-16 01:33:30|15117.8|15115.8|15118.8|15116.8|15118.8|15116.8|15117.6|15115.6|11
1629077620000|2021-08-16 01:33:40|15118.4|15116.4|15117.9|15115.9|15118.6|15116.6|15117.7|15115.7|14
1629077630000|2021-08-16 01:33:50|15117.8|15115.8|15117.9|15115.9|15118.1|15116.1|15117.6|15115.6|7
1629077640000|2021-08-16 01:34:00|15117.8|15115.8|15117.6|15115.6|15117.9|15115.9|15117.3|15115.3|3
1629077650000|2021-08-16 01:34:10|15117.7|15115.7|15118.2|15116.2|15118.3|15116.3|15117.1|15115.1|21
1629077660000|2021-08-16 01:34:20|15118.3|15116.3|15119.1|15117.1|15119.4|15117.4|15118.2|15116.2|9
1629077670000|2021-08-16 01:34:30|15119.2|15117.2|15118.6|15116.6|15119.3|15117.3|15118.2|15116.2|4
1629077680000|2021-08-16 01:34:40|15118.4|15116.4|15117.9|15115.9|15118.4|15116.4|15117.4|15115.4|8
1629077690000|2021-08-16 01:34:50|15117.7|15115.7|15118.7|15116.7|15118.8|15116.8|15117.7|15115.7|7
1629077700000|2021-08-16 01:35:00|15118.6|15116.6|15119.3|15117.3|15119.4|15117.4|15118.2|15116.2|18
1629077710000|2021-08-16 01:35:10|15119.2|15117.2|15119.2|15117.2|15119.4|15117.4|15118.7|15116.7|4
1629077720000|2021-08-16 01:35:20|15119.1|15117.1|15118.3|15116.3|15119.1|15117.1|15118.3|15116.3|20
1629077730000|2021-08-16 01:35:30|15118.4|15116.4|15118.2|15116.2|15118.6|15116.6|15118.2|15116.2|9
1629077740000|2021-08-16 01:35:40|15118.3|15116.3|15118.2|15116.2|15118.4|15116.4|15117.8|15115.8|5
1629077750000|2021-08-16 01:35:50|15118.1|15116.1|15118.9|15116.9|15118.9|15116.9|15118.1|15116.1|8
1629077760000|2021-08-16 01:36:00|15118.8|15116.8|15118.6|15116.6|15118.9|15116.9|15117.9|15115.9|7
1629077770000|2021-08-16 01:36:10|15118.7|15116.7|15118.9|15116.9|15119.4|15117.4|15118.4|15116.4|14
1629077780000|2021-08-16 01:36:20|15118.8|15116.8|15118.7|15116.7|15119.2|15117.2|15118.7|15116.7|7
1629077790000|2021-08-16 01:36:30|15118.8|15116.8|15118.7|15116.7|15118.8|15116.8|15118.4|15116.4|3
1629077800000|2021-08-16 01:36:40|15118.6|15116.6|15117.7|15115.7|15118.7|15116.7|15117.6|15115.6|21
1629077810000|2021-08-16 01:36:50|15117.8|15115.8|15117.4|15115.4|15117.8|15115.8|15117.1|15115.1|11
1629077820000|2021-08-16 01:37:00|15117.3|15115.3|15117.3|15115.3|15117.3|15115.3|15116.6|15114.6|18
1629077830000|2021-08-16 01:37:10|15117.2|15115.2|15117.4|15115.4|15117.7|15115.7|15116.9|15114.9|5
1629077840000|2021-08-16 01:37:20|15117.3|15115.3|15116.7|15114.7|15117.3|15115.3|15116.7|15114.7|2
1629077850000|2021-08-16 01:37:30|15116.8|15114.8|15116.7|15114.7|15117.4|15115.4|15116.3|15114.3|16
1629077860000|2021-08-16 01:37:40|15116.6|15114.6|15115.4|15113.4|15116.6|15114.6|15114.9|15112.9|62
1629077870000|2021-08-16 01:37:50|15115.1|15113.1|15113.7|15111.7|15115.2|15113.2|15113.1|15111.1|105
1629077880000|2021-08-16 01:38:00|15113.8|15111.8|15113.7|15111.7|15114.2|15112.2|15113.6|15111.6|15
1629077890000|2021-08-16 01:38:10|15113.6|15111.6|15114.3|15112.3|15114.4|15112.4|15113.6|15111.6|11
1629077900000|2021-08-16 01:38:20|15114.1|15112.1|15114.9|15112.9|15115.2|15113.2|15113.9|15111.9|27
1629077910000|2021-08-16 01:38:30|15115.1|15113.1|15115.9|15113.9|15116.1|15114.1|15115.1|15113.1|9
1629077920000|2021-08-16 01:38:40|15115.8|15113.8|15115.3|15113.3|15115.8|15113.8|15115.3|15113.3|6
1629077930000|2021-08-16 01:38:50|15115.4|15113.4|15116.2|15114.2|15116.2|15114.2|15115.3|15113.3|6
1629077940000|2021-08-16 01:39:00|15116.3|15114.3|15116.4|15114.4|15116.6|15114.6|15116.1|15114.1|31
1629077950000|2021-08-16 01:39:10|15116.6|15114.6|15116.1|15114.1|15116.7|15114.7|15116.1|15114.1|9
1629077960000|2021-08-16 01:39:20|15115.9|15113.9|15115.6|15113.6|15116.1|15114.1|15115.4|15113.4|7
1629077970000|2021-08-16 01:39:30|15115.4|15113.4|15115.4|15113.4|15115.8|15113.8|15115.4|15113.4|2
1629077980000|2021-08-16 01:39:40|15115.2|15113.2|15115.4|15113.4|15115.7|15113.7|15114.6|15112.6|11
1629077990000|2021-08-16 01:39:50|15115.6|15113.6|15116.4|15114.4|15116.4|15114.4|15115.4|15113.4|12
1629078000000|2021-08-16 01:40:00|15116.6|15114.6|15115.9|15113.9|15116.6|15114.6|15115.9|15113.9|4
1629078010000|2021-08-16 01:40:10|15115.8|15113.8|15115.1|15113.1|15115.8|15113.8|15114.8|15112.8|15
1629078020000|2021-08-16 01:40:20|15114.9|15112.9|15115.6|15113.6|15115.6|15113.6|15114.3|15112.3|13
1629078030000|2021-08-16 01:40:30|15115.7|15113.7|15115.7|15113.7|15115.8|15113.8|15115.3|15113.3|2
1629078040000|2021-08-16 01:40:40|15115.8|15113.8|15116.7|15114.7|15116.7|15114.7|15115.7|15113.7|3
1629078050000|2021-08-16 01:40:50|15116.6|15114.6|15116.3|15114.3|15116.6|15114.6|15115.8|15113.8|2
1629078060000|2021-08-16 01:41:00|15116.2|15114.2|15115.7|15113.7|15116.2|15114.2|15115.6|15113.6|8
1629078070000|2021-08-16 01:41:10|15115.8|15113.8|15116.1|15114.1|15116.3|15114.3|15115.8|15113.8|1
1629078080000|2021-08-16 01:41:20|15115.9|15113.9|15115.7|15113.7|15115.9|15113.9|15115.6|15113.6|2
1629078090000|2021-08-16 01:41:30|15115.8|15113.8|15115.8|15113.8|15116.4|15114.4|15115.6|15113.6|1
1629078100000|2021-08-16 01:41:40|15115.7|15113.7|15115.3|15113.3|15115.7|15113.7|15115.2|15113.2|0
1629078110000|2021-08-16 01:41:50|15115.4|15113.4|15115.6|15113.6|15115.7|15113.7|15115.1|15113.1|3
1629078120000|2021-08-16 01:42:00|15115.7|15113.7|15115.9|15113.9|15116.2|15114.2|15115.4|15113.4|15
1629078130000|2021-08-16 01:42:10|15115.8|15113.8|15115.9|15113.9|15116.8|15114.8|15115.8|15113.8|5
1629078140000|2021-08-16 01:42:20|15116.1|15114.1|15116.4|15114.4|15116.4|15114.4|15115.9|15113.9|2
1629078150000|2021-08-16 01:42:30|15116.6|15114.6|15117.4|15115.4|15117.4|15115.4|15116.6|15114.6|6
1629078160000|2021-08-16 01:42:40|15117.3|15115.3|15117.4|15115.4|15117.4|15115.4|15116.9|15114.9|12
1629078170000|2021-08-16 01:42:50|15117.1|15115.1|15118.2|15116.2|15118.2|15116.2|15117.1|15115.1|12
1629078180000|2021-08-16 01:43:00|15117.9|15115.9|15117.8|15115.8|15119.2|15117.2|15117.8|15115.8|26
1629078190000|2021-08-16 01:43:10|15117.9|15115.9|15117.9|15115.9|15118.1|15116.1|15117.7|15115.7|2
1629078200000|2021-08-16 01:43:20|15117.8|15115.8|15118.6|15116.6|15118.7|15116.7|15117.8|15115.8|6
1629078210000|2021-08-16 01:43:30|15118.7|15116.7|15117.6|15115.6|15118.7|15116.7|15117.6|15115.6|4
1629078220000|2021-08-16 01:43:40|15117.7|15115.7|15117.4|15115.4|15117.9|15115.9|15117.4|15115.4|9
1629078230000|2021-08-16 01:43:50|15117.2|15115.2|15117.7|15115.7|15117.9|15115.9|15117.2|15115.2|12
1629078240000|2021-08-16 01:44:00|15117.6|15115.6|15117.4|15115.4|15118.4|15116.4|15117.3|15115.3|3
1629078250000|2021-08-16 01:44:10|15117.6|15115.6|15116.9|15114.9|15117.6|15115.6|15116.9|15114.9|5
1629078260000|2021-08-16 01:44:20|15117.1|15115.1|15116.9|15114.9|15117.6|15115.6|15116.9|15114.9|0
1629078270000|2021-08-16 01:44:30|15116.8|15114.8|15116.7|15114.7|15117.6|15115.6|15116.7|15114.7|2
1629078280000|2021-08-16 01:44:40|15116.8|15114.8|15116.9|15114.9|15117.6|15115.6|15116.6|15114.6|23
1629078290000|2021-08-16 01:44:50|15116.8|15114.8|15116.4|15114.4|15116.9|15114.9|15116.2|15114.2|2
1629078300000|2021-08-16 01:45:00|15116.3|15114.3|15114.3|15112.3|15116.3|15114.3|15114.2|15112.2|36
1629078310000|2021-08-16 01:45:10|15114.2|15112.2|15115.2|15113.2|15115.4|15113.4|15113.9|15111.9|10
1629078320000|2021-08-16 01:45:20|15115.3|15113.3|15114.2|15112.2|15115.4|15113.4|15114.2|15112.2|8
1629078330000|2021-08-16 01:45:30|15113.9|15111.9|15114.3|15112.3|15114.6|15112.6|15113.9|15111.9|8
1629078340000|2021-08-16 01:45:40|15114.4|15112.4|15114.2|15112.2|15114.7|15112.7|15113.9|15111.9|3
1629078350000|2021-08-16 01:45:50|15114.3|15112.3|15113.7|15111.7|15114.3|15112.3|15113.7|15111.7|7
1629078360000|2021-08-16 01:46:00|15113.9|15111.9|15114.2|15112.2|15114.2|15112.2|15113.6|15111.6|10
1629078370000|2021-08-16 01:46:10|15114.1|15112.1|15113.7|15111.7|15114.1|15112.1|15113.7|15111.7|1
1629078380000|2021-08-16 01:46:20|15113.8|15111.8|15113.9|15111.9|15114.2|15112.2|15113.6|15111.6|4
1629078390000|2021-08-16 01:46:30|15113.8|15111.8|15113.7|15111.7|15113.9|15111.9|15113.4|15111.4|12
1629078400000|2021-08-16 01:46:40|15113.8|15111.8|15114.4|15112.4|15114.4|15112.4|15113.6|15111.6|17
1629078410000|2021-08-16 01:46:50|15114.3|15112.3|15114.4|15112.4|15114.4|15112.4|15114.1|15112.1|1
1629078420000|2021-08-16 01:47:00|15114.3|15112.3|15114.9|15112.9|15115.1|15113.1|15114.3|15112.3|9
1629078430000|2021-08-16 01:47:10|15115.1|15113.1|15114.9|15112.9|15115.3|15113.3|15114.7|15112.7|1
1629078440000|2021-08-16 01:47:20|15114.8|15112.8|15115.7|15113.7|15115.7|15113.7|15114.6|15112.6|5
1629078450000|2021-08-16 01:47:30|15115.6|15113.6|15115.7|15113.7|15115.7|15113.7|15115.3|15113.3|1
1629078460000|2021-08-16 01:47:40|15115.6|15113.6|15115.4|15113.4|15115.7|15113.7|15115.4|15113.4|1
1629078470000|2021-08-16 01:47:50|15114.7|15112.7|15114.2|15112.2|15114.7|15112.7|15114.1|15112.1|6
1629078480000|2021-08-16 01:48:00|15114.3|15112.3|15114.2|15112.2|15114.4|15112.4|15113.9|15111.9|11
1629078490000|2021-08-16 01:48:10|15114.1|15112.1|15114.4|15112.4|15114.8|15112.8|15114.1|15112.1|39
1629078500000|2021-08-16 01:48:20|15114.3|15112.3|15115.2|15113.2|15115.2|15113.2|15114.2|15112.2|6
1629078510000|2021-08-16 01:48:30|15115.3|15113.3|15115.2|15113.2|15115.4|15113.4|15115.1|15113.1|7
1629078520000|2021-08-16 01:48:40|15115.3|15113.3|15114.8|15112.8|15115.4|15113.4|15114.6|15112.6|4
1629078530000|2021-08-16 01:48:50|15114.7|15112.7|15115.2|15113.2|15115.2|15113.2|15114.1|15112.1|6
1629078540000|2021-08-16 01:49:00|15115.3|15113.3|15115.3|15113.3|15115.4|15113.4|15114.8|15112.8|4
1629078550000|2021-08-16 01:49:10|15115.4|15113.4|15115.4|15113.4|15115.4|15113.4|15114.8|15112.8|0
1629078560000|2021-08-16 01:49:20|15115.6|15113.6|15116.2|15114.2|15116.3|15114.3|15115.6|15113.6|9
1629078570000|2021-08-16 01:49:30|15116.1|15114.1|15115.7|15113.7|15116.3|15114.3|15115.6|15113.6|2
1629078580000|2021-08-16 01:49:40|15115.8|15113.8|15116.2|15114.2|15116.2|15114.2|15115.7|15113.7|3
1629078590000|2021-08-16 01:49:50|15116.1|15114.1|15115.7|15113.7|15116.2|15114.2|15115.7|15113.7|1
1629078600000|2021-08-16 01:50:00|15115.8|15113.8|15116.3|15114.3|15116.8|15114.8|15115.7|15113.7|9
1629078610000|2021-08-16 01:50:10|15116.4|15114.4|15116.7|15114.7|15116.7|15114.7|15116.4|15114.4|0
1629078620000|2021-08-16 01:50:20|15116.6|15114.6|15116.7|15114.7|15116.7|15114.7|15116.2|15114.2|3
1629078630000|2021-08-16 01:50:30|15116.6|15114.6|15116.2|15114.2|15116.8|15114.8|15116.2|15114.2|9
1629078640000|2021-08-16 01:50:40|15116.3|15114.3|15116.4|15114.4|15116.7|15114.7|15116.2|15114.2|18
1629078650000|2021-08-16 01:50:50|15116.6|15114.6|15116.1|15114.1|15116.9|15114.9|15115.8|15113.8|6
1629078660000|2021-08-16 01:51:00|15116.2|15114.2|15115.2|15113.2|15116.2|15114.2|15115.2|15113.2|5
1629078670000|2021-08-16 01:51:10|15115.1|15113.1|15114.7|15112.7|15115.7|15113.7|15114.7|15112.7|6
1629078680000|2021-08-16 01:51:20|15114.6|15112.6|15113.8|15111.8|15114.7|15112.7|15113.8|15111.8|16
1629078690000|2021-08-16 01:51:30|15113.9|15111.9|15114.2|15112.2|15114.3|15112.3|15113.8|15111.8|3
1629078700000|2021-08-16 01:51:40|15114.1|15112.1|15113.3|15111.3|15114.1|15112.1|15112.8|15110.8|27
1629078710000|2021-08-16 01:51:50|15113.4|15111.4|15113.6|15111.6|15113.6|15111.6|15113.1|15111.1|2
1629078720000|2021-08-16 01:52:00|15114.2|15112.2|15113.4|15111.4|15114.3|15112.3|15113.2|15111.2|9
1629078730000|2021-08-16 01:52:10|15113.6|15111.6|15113.9|15111.9|15114.6|15112.6|15113.4|15111.4|9
1629078740000|2021-08-16 01:52:20|15114.1|15112.1|15114.3|15112.3|15114.4|15112.4|15113.9|15111.9|0
1629078750000|2021-08-16 01:52:30|15114.4|15112.4|15114.3|15112.3|15114.4|15112.4|15113.4|15111.4|3
1629078760000|2021-08-16 01:52:40|15114.2|15112.2|15114.9|15112.9|15114.9|15112.9|15114.1|15112.1|3
1629078770000|2021-08-16 01:52:50|15114.7|15112.7|15114.1|15112.1|15114.7|15112.7|15113.9|15111.9|7
1629078780000|2021-08-16 01:53:00|15114.2|15112.2|15112.7|15110.7|15114.3|15112.3|15112.7|15110.7|16
1629078790000|2021-08-16 01:53:10|15112.8|15110.8|15112.4|15110.4|15113.1|15111.1|15112.4|15110.4|18
1629078800000|2021-08-16 01:53:20|15112.2|15110.2|15112.4|15110.4|15112.4|15110.4|15111.8|15109.8|14
1629078810000|2021-08-16 01:53:30|15112.3|15110.3|15111.9|15109.9|15112.4|15110.4|15111.9|15109.9|3
1629078820000|2021-08-16 01:53:40|15111.8|15109.8|15111.7|15109.7|15111.8|15109.8|15111.2|15109.2|28
1629078830000|2021-08-16 01:53:50|15111.8|15109.8|15111.7|15109.7|15112.1|15110.1|15111.7|15109.7|17
1629078840000|2021-08-16 01:54:00|15111.9|15109.9|15111.3|15109.3|15111.9|15109.9|15111.1|15109.1|19
1629078850000|2021-08-16 01:54:10|15111.2|15109.2|15111.7|15109.7|15111.8|15109.8|15111.2|15109.2|12
1629078860000|2021-08-16 01:54:20|15111.8|15109.8|15111.8|15109.8|15112.4|15110.4|15111.7|15109.7|11
1629078870000|2021-08-16 01:54:30|15111.7|15109.7|15112.4|15110.4|15112.4|15110.4|15111.7|15109.7|7
1629078880000|2021-08-16 01:54:40|15112.3|15110.3|15112.4|15110.4|15112.6|15110.6|15112.2|15110.2|6
1629078890000|2021-08-16 01:54:50|15112.2|15110.2|15111.9|15109.9|15112.2|15110.2|15111.8|15109.8|2
1629078900000|2021-08-16 01:55:00|15111.8|15109.8|15111.8|15109.8|15111.8|15109.8|15111.1|15109.1|9
1629078910000|2021-08-16 01:55:10|15111.9|15109.9|15112.6|15110.6|15112.7|15110.7|15111.8|15109.8|5
1629078920000|2021-08-16 01:55:20|15112.4|15110.4|15113.2|15111.2|15113.2|15111.2|15112.4|15110.4|3
1629078930000|2021-08-16 01:55:30|15113.1|15111.1|15112.9|15110.9|15113.4|15111.4|15112.9|15110.9|4
1629078940000|2021-08-16 01:55:40|15113.1|15111.1|15112.9|15110.9|15113.2|15111.2|15112.8|15110.8|5
1629078950000|2021-08-16 01:55:50|15112.8|15110.8|15113.2|15111.2|15113.2|15111.2|15112.4|15110.4|4
1629078960000|2021-08-16 01:56:00|15113.1|15111.1|15113.3|15111.3|15113.4|15111.4|15112.6|15110.6|3
1629078970000|2021-08-16 01:56:10|15113.2|15111.2|15113.2|15111.2|15113.6|15111.6|15112.7|15110.7|5
1629078980000|2021-08-16 01:56:20|15113.3|15111.3|15113.8|15111.8|15114.2|15112.2|15113.2|15111.2|5
1629078990000|2021-08-16 01:56:30|15113.9|15111.9|15113.8|15111.8|15114.3|15112.3|15113.8|15111.8|0
1629079000000|2021-08-16 01:56:40|15113.7|15111.7|15114.7|15112.7|15114.7|15112.7|15113.7|15111.7|10
1629079010000|2021-08-16 01:56:50|15114.8|15112.8|15114.9|15112.9|15115.3|15113.3|15114.8|15112.8|14
1629079020000|2021-08-16 01:57:00|15115.1|15113.1|15115.3|15113.3|15115.3|15113.3|15114.9|15112.9|4
1629079030000|2021-08-16 01:57:10|15115.2|15113.2|15114.8|15112.8|15115.3|15113.3|15114.6|15112.6|17
1629079040000|2021-08-16 01:57:20|15114.7|15112.7|15115.2|15113.2|15115.4|15113.4|15114.7|15112.7|16
1629079050000|2021-08-16 01:57:30|15115.3|15113.3|15114.7|15112.7|15115.4|15113.4|15114.6|15112.6|6
1629079060000|2021-08-16 01:57:40|15114.8|15112.8|15115.6|15113.6|15115.8|15113.8|15114.7|15112.7|16
1629079070000|2021-08-16 01:57:50|15115.2|15113.2|15114.7|15112.7|15115.2|15113.2|15114.6|15112.6|9
1629079080000|2021-08-16 01:58:00|15114.8|15112.8|15115.7|15113.7|15115.7|15113.7|15114.8|15112.8|8
1629079090000|2021-08-16 01:58:10|15115.6|15113.6|15115.6|15113.6|15115.7|15113.7|15115.1|15113.1|7
1629079100000|2021-08-16 01:58:20|15115.4|15113.4|15116.4|15114.4|15116.9|15114.9|15115.4|15113.4|20
1629079110000|2021-08-16 01:58:30|15116.3|15114.3|15116.4|15114.4|15116.7|15114.7|15116.2|15114.2|1
1629079120000|2021-08-16 01:58:40|15116.6|15114.6|15115.7|15113.7|15116.6|15114.6|15115.7|15113.7|5
1629079130000|2021-08-16 01:58:50|15115.6|15113.6|15115.7|15113.7|15115.9|15113.9|15115.4|15113.4|2
1629079140000|2021-08-16 01:59:00|15115.8|15113.8|15114.9|15112.9|15116.1|15114.1|15114.9|15112.9|12
1629079150000|2021-08-16 01:59:10|15115.1|15113.1|15115.2|15113.2|15115.4|15113.4|15114.9|15112.9|5
1629079160000|2021-08-16 01:59:20|15115.3|15113.3|15114.7|15112.7|15115.3|15113.3|15114.7|15112.7|3
1629079170000|2021-08-16 01:59:30|15114.6|15112.6|15114.7|15112.7|15114.8|15112.8|15114.3|15112.3|11
1629079180000|2021-08-16 01:59:40|15114.4|15112.4|15114.7|15112.7|15114.7|15112.7|15113.9|15111.9|17
1629079190000|2021-08-16 01:59:50|15114.8|15112.8|15115.4|15113.4|15115.4|15113.4|15114.7|15112.7|1
1629079200000|2021-08-16 02:00:00|15114.7|15112.7|15112.8|15110.8|15114.7|15112.7|15112.6|15110.6|41
1629079210000|2021-08-16 02:00:10|15112.9|15110.9|15113.3|15111.3|15113.3|15111.3|15112.7|15110.7|7
1629079220000|2021-08-16 02:00:20|15113.2|15111.2|15113.2|15111.2|15114.1|15112.1|15113.2|15111.2|4
1629079230000|2021-08-16 02:00:30|15113.3|15111.3|15113.4|15111.4|15113.4|15111.4|15113.2|15111.2|0
1629079240000|2021-08-16 02:00:40|15113.6|15111.6|15114.2|15112.2|15114.4|15112.4|15113.4|15111.4|7
1629079250000|2021-08-16 02:00:50|15114.3|15112.3|15113.3|15111.3|15114.3|15112.3|15113.2|15111.2|14
1629079260000|2021-08-16 02:01:00|15113.2|15111.2|15112.6|15110.6|15113.4|15111.4|15112.4|15110.4|10
1629079270000|2021-08-16 02:01:10|15112.7|15110.7|15112.7|15110.7|15112.9|15110.9|15112.6|15110.6|3
1629079280000|2021-08-16 02:01:20|15112.9|15110.9|15115.2|15113.2|15115.2|15113.2|15112.9|15110.9|55
1629079290000|2021-08-16 02:01:30|15115.1|15113.1|15116.2|15114.2|15116.2|15114.2|15115.1|15113.1|20
1629079300000|2021-08-16 02:01:40|15116.3|15114.3|15115.9|15113.9|15116.3|15114.3|15115.7|15113.7|13
1629079310000|2021-08-16 02:01:50|15116.1|15114.1|15116.4|15114.4|15116.7|15114.7|15116.1|15114.1|8
1629079320000|2021-08-16 02:02:00|15116.8|15114.8|15115.9|15113.9|15116.8|15114.8|15115.8|15113.8|13
1629079330000|2021-08-16 02:02:10|15115.8|15113.8|15114.9|15112.9|15115.8|15113.8|15114.6|15112.6|12
1629079340000|2021-08-16 02:02:20|15114.8|15112.8|15114.6|15112.6|15115.2|15113.2|15114.3|15112.3|1
1629079350000|2021-08-16 02:02:30|15114.8|15112.8|15114.7|15112.7|15114.9|15112.9|15114.3|15112.3|1
1629079360000|2021-08-16 02:02:40|15114.6|15112.6|15114.4|15112.4|15114.8|15112.8|15114.3|15112.3|7
1629079370000|2021-08-16 02:02:50|15114.6|15112.6|15114.2|15112.2|15114.6|15112.6|15113.9|15111.9|11
1629079380000|2021-08-16 02:03:00|15114.3|15112.3|15114.4|15112.4|15114.4|15112.4|15113.9|15111.9|6
1629079390000|2021-08-16 02:03:10|15114.6|15112.6|15115.1|15113.1|15115.3|15113.3|15114.6|15112.6|3
1629079400000|2021-08-16 02:03:20|15115.2|15113.2|15115.4|15113.4|15115.4|15113.4|15115.2|15113.2|0
1629079410000|2021-08-16 02:03:30|15115.3|15113.3|15115.2|15113.2|15115.4|15113.4|15114.7|15112.7|6
1629079420000|2021-08-16 02:03:40|15115.3|15113.3|15115.1|15113.1|15115.7|15113.7|15115.1|15113.1|0
1629079430000|2021-08-16 02:03:50|15114.9|15112.9|15115.8|15113.8|15116.1|15114.1|15114.9|15112.9|3
1629079440000|2021-08-16 02:04:00|15115.7|15113.7|15115.9|15113.9|15115.9|15113.9|15115.1|15113.1|4
1629079450000|2021-08-16 02:04:10|15115.8|15113.8|15116.2|15114.2|15116.6|15114.6|15115.8|15113.8|10
1629079460000|2021-08-16 02:04:20|15116.3|15114.3|15115.6|15113.6|15116.4|15114.4|15115.2|15113.2|5
1629079470000|2021-08-16 02:04:30|15115.7|15113.7|15115.4|15113.4|15115.9|15113.9|15115.3|15113.3|2
1629079480000|2021-08-16 02:04:40|15115.6|15113.6|15116.2|15114.2|15116.3|15114.3|15115.6|15113.6|8
1629079490000|2021-08-16 02:04:50|15115.8|15113.8|15115.8|15113.8|15115.8|15113.8|15115.4|15113.4|3
1629079500000|2021-08-16 02:05:00|15115.7|15113.7|15117.2|15115.2|15117.2|15115.2|15115.7|15113.7|25
1629079510000|2021-08-16 02:05:10|15116.9|15114.9|15117.1|15115.1|15117.3|15115.3|15116.9|15114.9|6
1629079520000|2021-08-16 02:05:20|15117.6|15115.6|15117.7|15115.7|15117.9|15115.9|15117.4|15115.4|44
1629079530000|2021-08-16 02:05:30|15117.6|15115.6|15117.8|15115.8|15117.9|15115.9|15117.1|15115.1|4
1629079540000|2021-08-16 02:05:40|15117.7|15115.7|15117.7|15115.7|15117.9|15115.9|15117.4|15115.4|3
1629079550000|2021-08-16 02:05:50|15117.6|15115.6|15117.6|15115.6|15117.7|15115.7|15117.6|15115.6|0
1629079560000|2021-08-16 02:06:00|15117.7|15115.7|15117.1|15115.1|15117.7|15115.7|15116.9|15114.9|17
1629079570000|2021-08-16 02:06:10|15116.9|15114.9|15116.2|15114.2|15117.1|15115.1|15115.6|15113.6|32
1629079580000|2021-08-16 02:06:20|15116.1|15114.1|15116.4|15114.4|15116.7|15114.7|15115.6|15113.6|9
1629079590000|2021-08-16 02:06:30|15116.3|15114.3|15115.7|15113.7|15116.4|15114.4|15115.7|15113.7|7
1629079600000|2021-08-16 02:06:40|15115.6|15113.6|15115.2|15113.2|15116.1|15114.1|15115.2|15113.2|4
1629079610000|2021-08-16 02:06:50|15115.1|15113.1|15116.1|15114.1|15116.1|15114.1|15115.1|15113.1|3
1629079620000|2021-08-16 02:07:00|15115.9|15113.9|15115.7|15113.7|15115.9|15113.9|15115.6|15113.6|1
1629079630000|2021-08-16 02:07:10|15115.4|15113.4|15115.9|15113.9|15115.9|15113.9|15115.2|15113.2|5
1629079640000|2021-08-16 02:07:20|15116.1|15114.1|15116.7|15114.7|15116.9|15114.9|15115.9|15113.9|4
1629079650000|2021-08-16 02:07:30|15116.8|15114.8|15116.2|15114.2|15117.1|15115.1|15116.2|15114.2|2
1629079660000|2021-08-16 02:07:40|15116.3|15114.3|15115.9|15113.9|15116.6|15114.6|15115.9|15113.9|5
1629079670000|2021-08-16 02:07:50|15115.8|15113.8|15115.3|15113.3|15115.9|15113.9|15115.3|15113.3|2
1629079680000|2021-08-16 02:08:00|15115.4|15113.4|15114.4|15112.4|15115.4|15113.4|15114.4|15112.4|4
1629079690000|2021-08-16 02:08:10|15114.6|15112.6|15114.7|15112.7|15114.8|15112.8|15114.2|15112.2|7
1629079700000|2021-08-16 02:08:20|15114.8|15112.8|15114.4|15112.4|15114.9|15112.9|15114.3|15112.3|5
1629079710000|2021-08-16 02:08:30|15114.3|15112.3|15114.7|15112.7|15114.8|15112.8|15114.3|15112.3|1
1629079720000|2021-08-16 02:08:40|15114.6|15112.6|15114.9|15112.9|15115.1|15113.1|15114.6|15112.6|4
1629079730000|2021-08-16 02:08:50|15115.1|15113.1|15114.4|15112.4|15115.1|15113.1|15114.4|15112.4|4
1629079740000|2021-08-16 02:09:00|15114.3|15112.3|15114.3|15112.3|15114.4|15112.4|15114.1|15112.1|1
1629079750000|2021-08-16 02:09:10|15114.2|15112.2|15114.2|15112.2|15114.7|15112.7|15114.1|15112.1|10
1629079760000|2021-08-16 02:09:20|15114.3|15112.3|15113.9|15111.9|15114.3|15112.3|15113.8|15111.8|4
1629079770000|2021-08-16 02:09:30|15113.8|15111.8|15113.9|15111.9|15114.1|15112.1|15113.6|15111.6|9
1629079780000|2021-08-16 02:09:40|15113.8|15111.8|15113.7|15111.7|15113.8|15111.8|15113.7|15111.7|0
1629079790000|2021-08-16 02:09:50|15113.3|15111.3|15113.1|15111.1|15113.3|15111.3|15113.1|15111.1|13
1629079800000|2021-08-16 02:10:00|15113.2|15111.2|15112.7|15110.7|15113.2|15111.2|15112.6|15110.6|20
1629079810000|2021-08-16 02:10:10|15112.6|15110.6|15111.7|15109.7|15112.7|15110.7|15111.4|15109.4|37
1629079820000|2021-08-16 02:10:20|15111.6|15109.6|15111.9|15109.9|15112.2|15110.2|15111.6|15109.6|18
1629079830000|2021-08-16 02:10:30|15112.1|15110.1|15112.7|15110.7|15112.7|15110.7|15111.9|15109.9|12
1629079840000|2021-08-16 02:10:40|15112.8|15110.8|15112.4|15110.4|15113.1|15111.1|15112.4|15110.4|5
1629079850000|2021-08-16 02:10:50|15112.6|15110.6|15113.4|15111.4|15113.7|15111.7|15112.6|15110.6|13
1629079860000|2021-08-16 02:11:00|15113.6|15111.6|15113.1|15111.1|15113.6|15111.6|15112.9|15110.9|4
1629079870000|2021-08-16 02:11:10|15112.9|15110.9|15113.2|15111.2|15113.2|15111.2|15112.7|15110.7|5
1629079880000|2021-08-16 02:11:20|15113.3|15111.3|15113.2|15111.2|15113.6|15111.6|15113.1|15111.1|5
1629079890000|2021-08-16 02:11:30|15113.3|15111.3|15112.4|15110.4|15113.4|15111.4|15112.4|15110.4|6
1629079900000|2021-08-16 02:11:40|15112.6|15110.6|15112.7|15110.7|15112.7|15110.7|15112.4|15110.4|16
1629079910000|2021-08-16 02:11:50|15112.6|15110.6|15111.8|15109.8|15112.6|15110.6|15111.6|15109.6|13
1629079920000|2021-08-16 02:12:00|15111.7|15109.7|15110.9|15108.9|15111.8|15109.8|15110.8|15108.8|22
1629079930000|2021-08-16 02:12:10|15111.1|15109.1|15110.7|15108.7|15111.7|15109.7|15110.6|15108.6|60
1629079940000|2021-08-16 02:12:20|15110.6|15108.6|15109.8|15107.8|15110.6|15108.6|15109.4|15107.4|48
1629079950000|2021-08-16 02:12:30|15109.9|15107.9|15110.7|15108.7|15110.9|15108.9|15109.8|15107.8|22
1629079960000|2021-08-16 02:12:40|15110.8|15108.8|15111.1|15109.1|15111.4|15109.4|15110.6|15108.6|14
1629079970000|2021-08-16 02:12:50|15111.2|15109.2|15111.2|15109.2|15111.2|15109.2|15110.6|15108.6|8
1629079980000|2021-08-16 02:13:00|15110.9|15108.9|15111.1|15109.1|15111.2|15109.2|15110.7|15108.7|12
1629079990000|2021-08-16 02:13:10|15111.2|15109.2|15111.9|15109.9|15112.2|15110.2|15110.9|15108.9|15
1629080000000|2021-08-16 02:13:20|15111.8|15109.8|15112.1|15110.1|15112.4|15110.4|15111.7|15109.7|6
1629080010000|2021-08-16 02:13:30|15112.3|15110.3|15111.7|15109.7|15112.4|15110.4|15111.6|15109.6|5
1629080020000|2021-08-16 02:13:40|15111.8|15109.8|15111.6|15109.6|15111.9|15109.9|15111.4|15109.4|13
1629080030000|2021-08-16 02:13:50|15111.4|15109.4|15111.2|15109.2|15111.9|15109.9|15111.2|15109.2|8
1629080040000|2021-08-16 02:14:00|15111.1|15109.1|15109.6|15107.6|15111.3|15109.3|15109.3|15107.3|35
1629080050000|2021-08-16 02:14:10|15109.7|15107.7|15109.3|15107.3|15109.9|15107.9|15109.2|15107.2|8
1629080060000|2021-08-16 02:14:20|15109.2|15107.2|15108.4|15106.4|15109.3|15107.3|15108.2|15106.2|40
1629080070000|2021-08-16 02:14:30|15108.3|15106.3|15108.7|15106.7|15108.7|15106.7|15108.3|15106.3|9
1629080080000|2021-08-16 02:14:40|15108.6|15106.6|15108.6|15106.6|15108.7|15106.7|15108.3|15106.3|7
1629080090000|2021-08-16 02:14:50|15108.4|15106.4|15108.3|15106.3|15108.7|15106.7|15108.2|15106.2|13
1629080100000|2021-08-16 02:15:00|15108.2|15106.2|15108.2|15106.2|15108.4|15106.4|15107.8|15105.8|14
1629080110000|2021-08-16 02:15:10|15108.1|15106.1|15108.7|15106.7|15108.9|15106.9|15107.8|15105.8|33
1629080120000|2021-08-16 02:15:20|15108.6|15106.6|15108.4|15106.4|15108.7|15106.7|15108.3|15106.3|6
1629080130000|2021-08-16 02:15:30|15108.9|15106.9|15108.7|15106.7|15108.9|15106.9|15108.2|15106.2|21
1629080140000|2021-08-16 02:15:40|15108.8|15106.8|15109.7|15107.7|15109.7|15107.7|15108.8|15106.8|30
1629080150000|2021-08-16 02:15:50|15109.8|15107.8|15110.4|15108.4|15110.4|15108.4|15109.7|15107.7|20
1629080160000|2021-08-16 02:16:00|15110.6|15108.6|15109.8|15107.8|15110.6|15108.6|15109.4|15107.4|30
1629080170000|2021-08-16 02:16:10|15109.9|15107.9|15109.9|15107.9|15110.1|15108.1|15109.7|15107.7|0
1629080180000|2021-08-16 02:16:20|15109.8|15107.8|15109.9|15107.9|15110.1|15108.1|15109.8|15107.8|0
1629080190000|2021-08-16 02:16:30|15109.8|15107.8|15109.9|15107.9|15109.9|15107.9|15109.6|15107.6|10
1629080200000|2021-08-16 02:16:40|15109.8|15107.8|15109.1|15107.1|15109.8|15107.8|15109.1|15107.1|15
1629080210000|2021-08-16 02:16:50|15108.9|15106.9|15109.2|15107.2|15109.2|15107.2|15108.8|15106.8|3
1629080220000|2021-08-16 02:17:00|15109.3|15107.3|15108.7|15106.7|15109.3|15107.3|15108.6|15106.6|7
1629080230000|2021-08-16 02:17:10|15108.8|15106.8|15108.4|15106.4|15108.8|15106.8|15108.2|15106.2|10
1629080240000|2021-08-16 02:17:20|15108.3|15106.3|15109.4|15107.4|15109.4|15107.4|15108.3|15106.3|12
1629080250000|2021-08-16 02:17:30|15109.3|15107.3|15109.2|15107.2|15109.8|15107.8|15109.1|15107.1|14
1629080260000|2021-08-16 02:17:40|15109.3|15107.3|15109.4|15107.4|15109.4|15107.4|15109.2|15107.2|3
1629080270000|2021-08-16 02:17:50|15109.7|15107.7|15109.4|15107.4|15109.8|15107.8|15109.2|15107.2|6
1629080280000|2021-08-16 02:18:00|15109.3|15107.3|15108.9|15106.9|15109.4|15107.4|15108.8|15106.8|9
1629080290000|2021-08-16 02:18:10|15108.8|15106.8|15108.9|15106.9|15109.1|15107.1|15108.7|15106.7|10
1629080300000|2021-08-16 02:18:20|15109.1|15107.1|15107.8|15105.8|15109.1|15107.1|15107.8|15105.8|17
1629080310000|2021-08-16 02:18:30|15107.9|15105.9|15107.4|15105.4|15107.9|15105.9|15107.4|15105.4|25
1629080320000|2021-08-16 02:18:40|15107.6|15105.6|15107.6|15105.6|15107.8|15105.8|15107.4|15105.4|21
1629080330000|2021-08-16 02:18:50|15107.4|15105.4|15107.2|15105.2|15107.6|15105.6|15107.1|15105.1|12
1629080340000|2021-08-16 02:19:00|15107.3|15105.3|15107.4|15105.4|15107.4|15105.4|15107.3|15105.3|5
1629080350000|2021-08-16 02:19:10|15107.3|15105.3|15107.7|15105.7|15107.7|15105.7|15107.1|15105.1|9
1629080360000|2021-08-16 02:19:20|15107.8|15105.8|15107.4|15105.4|15108.7|15106.7|15107.4|15105.4|46
1629080370000|2021-08-16 02:19:30|15107.6|15105.6|15107.6|15105.6|15107.9|15105.9|15107.6|15105.6|9
1629080380000|2021-08-16 02:19:40|15107.4|15105.4|15106.8|15104.8|15107.4|15105.4|15106.6|15104.6|53
1629080390000|2021-08-16 02:19:50|15106.7|15104.7|15106.3|15104.3|15107.1|15105.1|15106.3|15104.3|21
1629080400000|2021-08-16 02:20:00|15106.2|15104.2|15105.2|15103.2|15106.2|15104.2|15104.9|15102.9|57
1629080410000|2021-08-16 02:20:10|15105.3|15103.3|15107.7|15105.7|15107.7|15105.7|15105.2|15103.2|33
1629080420000|2021-08-16 02:20:20|15107.8|15105.8|15107.2|15105.2|15107.9|15105.9|15107.2|15105.2|6
1629080430000|2021-08-16 02:20:30|15107.3|15105.3|15108.6|15106.6|15108.7|15106.7|15107.2|15105.2|17
1629080440000|2021-08-16 02:20:40|15108.7|15106.7|15108.6|15106.6|15108.7|15106.7|15108.1|15106.1|17
1629080450000|2021-08-16 02:20:50|15108.7|15106.7|15108.2|15106.2|15108.8|15106.8|15108.2|15106.2|5
1629080460000|2021-08-16 02:21:00|15108.1|15106.1|15107.7|15105.7|15108.1|15106.1|15107.6|15105.6|7
1629080470000|2021-08-16 02:21:10|15107.8|15105.8|15109.2|15107.2|15109.2|15107.2|15107.7|15105.7|11
1629080480000|2021-08-16 02:21:20|15109.1|15107.1|15109.4|15107.4|15109.6|15107.6|15109.1|15107.1|8
1629080490000|2021-08-16 02:21:30|15109.3|15107.3|15108.8|15106.8|15109.7|15107.7|15108.7|15106.7|15
1629080500000|2021-08-16 02:21:40|15108.9|15106.9|15109.4|15107.4|15109.7|15107.7|15108.8|15106.8|15
1629080510000|2021-08-16 02:21:50|15109.6|15107.6|15110.1|15108.1|15110.1|15108.1|15109.6|15107.6|5
1629080520000|2021-08-16 02:22:00|15109.9|15107.9|15110.4|15108.4|15110.8|15108.8|15109.8|15107.8|22
1629080530000|2021-08-16 02:22:10|15110.6|15108.6|15110.4|15108.4|15110.9|15108.9|15110.2|15108.2|8
1629080540000|2021-08-16 02:22:20|15110.7|15108.7|15109.9|15107.9|15110.7|15108.7|15109.8|15107.8|8
1629080550000|2021-08-16 02:22:30|15110.1|15108.1|15110.7|15108.7|15110.8|15108.8|15110.1|15108.1|8
1629080560000|2021-08-16 02:22:40|15110.6|15108.6|15109.4|15107.4|15110.6|15108.6|15109.4|15107.4|15
1629080570000|2021-08-16 02:22:50|15109.3|15107.3|15109.4|15107.4|15109.4|15107.4|15108.9|15106.9|9
1629080580000|2021-08-16 02:23:00|15109.3|15107.3|15108.4|15106.4|15109.3|15107.3|15108.3|15106.3|16
1629080590000|2021-08-16 02:23:10|15108.3|15106.3|15108.9|15106.9|15109.2|15107.2|15108.2|15106.2|5
1629080600000|2021-08-16 02:23:20|15108.8|15106.8|15108.8|15106.8|15108.9|15106.9|15108.7|15106.7|4
1629080610000|2021-08-16 02:23:30|15108.7|15106.7|15108.4|15106.4|15108.8|15106.8|15108.4|15106.4|3
1629080620000|2021-08-16 02:23:40|15108.2|15106.2|15108.3|15106.3|15108.7|15106.7|15108.2|15106.2|23
1629080630000|2021-08-16 02:23:50|15108.2|15106.2|15108.1|15106.1|15108.4|15106.4|15107.9|15105.9|3
1629080640000|2021-08-16 02:24:00|15107.9|15105.9|15107.7|15105.7|15108.1|15106.1|15107.6|15105.6|6
1629080650000|2021-08-16 02:24:10|15107.8|15105.8|15107.7|15105.7|15108.1|15106.1|15107.7|15105.7|4
1629080660000|2021-08-16 02:24:20|15108.1|15106.1|15108.2|15106.2|15108.2|15106.2|15107.7|15105.7|3
1629080670000|2021-08-16 02:24:30|15108.3|15106.3|15108.2|15106.2|15108.3|15106.3|15107.9|15105.9|0
1629080680000|2021-08-16 02:24:40|15108.1|15106.1|15107.8|15105.8|15108.2|15106.2|15107.6|15105.6|3
1629080690000|2021-08-16 02:24:50|15107.7|15105.7|15108.6|15106.6|15108.6|15106.6|15107.7|15105.7|5
1629080700000|2021-08-16 02:25:00|15108.7|15106.7|15108.2|15106.2|15108.9|15106.9|15108.2|15106.2|5
1629080710000|2021-08-16 02:25:10|15108.3|15106.3|15108.2|15106.2|15108.7|15106.7|15108.2|15106.2|5
1629080720000|2021-08-16 02:25:20|15108.3|15106.3|15108.2|15106.2|15108.4|15106.4|15108.2|15106.2|2
1629080730000|2021-08-16 02:25:30|15108.3|15106.3|15108.4|15106.4|15108.6|15106.6|15108.2|15106.2|1
1629080740000|2021-08-16 02:25:40|15108.6|15106.6|15108.7|15106.7|15108.9|15106.9|15108.2|15106.2|4
1629080750000|2021-08-16 02:25:50|15108.6|15106.6|15108.3|15106.3|15108.8|15106.8|15108.2|15106.2|5
1629080760000|2021-08-16 02:26:00|15108.2|15106.2|15107.7|15105.7|15108.4|15106.4|15107.6|15105.6|10
1629080770000|2021-08-16 02:26:10|15107.6|15105.6|15108.8|15106.8|15108.8|15106.8|15107.6|15105.6|3
1629080780000|2021-08-16 02:26:20|15108.4|15106.4|15109.4|15107.4|15109.4|15107.4|15108.4|15106.4|10
1629080790000|2021-08-16 02:26:30|15109.3|15107.3|15109.4|15107.4|15109.6|15107.6|15109.2|15107.2|8
1629080800000|2021-08-16 02:26:40|15109.3|15107.3|15109.2|15107.2|15109.4|15107.4|15109.2|15107.2|1
1629080810000|2021-08-16 02:26:50|15108.9|15106.9|15108.7|15106.7|15108.9|15106.9|15108.7|15106.7|5
1629080820000|2021-08-16 02:27:00|15108.6|15106.6|15108.2|15106.2|15108.6|15106.6|15108.2|15106.2|13
1629080830000|2021-08-16 02:27:10|15108.1|15106.1|15107.9|15105.9|15108.2|15106.2|15107.8|15105.8|6
1629080840000|2021-08-16 02:27:20|15108.2|15106.2|15107.9|15105.9|15108.4|15106.4|15107.9|15105.9|15
1629080850000|2021-08-16 02:27:30|15107.8|15105.8|15108.2|15106.2|15108.3|15106.3|15107.4|15105.4|26
1629080860000|2021-08-16 02:27:40|15108.1|15106.1|15107.7|15105.7|15108.4|15106.4|15107.4|15105.4|11
1629080870000|2021-08-16 02:27:50|15107.6|15105.6|15107.4|15105.4|15107.8|15105.8|15107.2|15105.2|35
1629080880000|2021-08-16 02:28:00|15107.7|15105.7|15107.2|15105.2|15107.7|15105.7|15107.1|15105.1|23
1629080890000|2021-08-16 02:28:10|15107.1|15105.1|15107.7|15105.7|15107.8|15105.8|15107.1|15105.1|0
1629080900000|2021-08-16 02:28:20|15107.6|15105.6|15107.4|15105.4|15107.7|15105.7|15106.9|15104.9|9
1629080910000|2021-08-16 02:28:30|15107.3|15105.3|15107.7|15105.7|15107.7|15105.7|15107.2|15105.2|2
1629080920000|2021-08-16 02:28:40|15107.6|15105.6|15107.8|15105.8|15107.9|15105.9|15107.4|15105.4|3
1629080930000|2021-08-16 02:28:50|15107.9|15105.9|15107.4|15105.4|15107.9|15105.9|15107.2|15105.2|4
1629080940000|2021-08-16 02:29:00|15107.2|15105.2|15106.9|15104.9|15107.2|15105.2|15106.8|15104.8|3
1629080950000|2021-08-16 02:29:10|15107.1|15105.1|15107.7|15105.7|15107.8|15105.8|15107.1|15105.1|3
1629080960000|2021-08-16 02:29:20|15107.6|15105.6|15107.2|15105.2|15107.6|15105.6|15107.2|15105.2|2
1629080970000|2021-08-16 02:29:30|15106.9|15104.9|15107.2|15105.2|15107.6|15105.6|15106.9|15104.9|3
1629080980000|2021-08-16 02:29:40|15107.3|15105.3|15107.4|15105.4|15107.6|15105.6|15107.2|15105.2|4
1629080990000|2021-08-16 02:29:50|15107.6|15105.6|15106.9|15104.9|15107.9|15105.9|15106.9|15104.9|13
1629081000000|2021-08-16 02:30:00|15106.8|15104.8|15106.2|15104.2|15106.9|15104.9|15106.1|15104.1|18
1629081010000|2021-08-16 02:30:10|15106.3|15104.3|15106.7|15104.7|15106.8|15104.8|15106.3|15104.3|6
1629081020000|2021-08-16 02:30:20|15106.6|15104.6|15107.3|15105.3|15107.3|15105.3|15106.6|15104.6|10
1629081030000|2021-08-16 02:30:30|15107.4|15105.4|15107.4|15105.4|15107.7|15105.7|15107.2|15105.2|4
1629081040000|2021-08-16 02:30:40|15107.3|15105.3|15106.9|15104.9|15107.3|15105.3|15106.9|15104.9|0
1629081050000|2021-08-16 02:30:50|15106.8|15104.8|15107.4|15105.4|15107.4|15105.4|15106.8|15104.8|9
1629081060000|2021-08-16 02:31:00|15107.3|15105.3|15106.9|15104.9|15107.4|15105.4|15106.8|15104.8|6
1629081070000|2021-08-16 02:31:10|15106.8|15104.8|15107.7|15105.7|15107.7|15105.7|15106.7|15104.7|14
1629081080000|2021-08-16 02:31:20|15107.6|15105.6|15107.7|15105.7|15107.8|15105.8|15107.4|15105.4|5
1629081090000|2021-08-16 02:31:30|15107.6|15105.6|15106.8|15104.8|15107.7|15105.7|15106.4|15104.4|14
1629081100000|2021-08-16 02:31:40|15106.9|15104.9|15107.3|15105.3|15107.4|15105.4|15106.9|15104.9|3
1629081110000|2021-08-16 02:31:50|15107.2|15105.2|15107.7|15105.7|15107.8|15105.8|15107.1|15105.1|0
1629081120000|2021-08-16 02:32:00|15107.6|15105.6|15107.4|15105.4|15107.6|15105.6|15107.1|15105.1|1
1629081130000|2021-08-16 02:32:10|15107.3|15105.3|15106.9|15104.9|15107.3|15105.3|15106.7|15104.7|9
1629081140000|2021-08-16 02:32:20|15107.1|15105.1|15106.9|15104.9|15107.6|15105.6|15106.9|15104.9|1
1629081150000|2021-08-16 02:32:30|15106.8|15104.8|15107.1|15105.1|15107.1|15105.1|15106.8|15104.8|1
1629081160000|2021-08-16 02:32:40|15106.9|15104.9|15107.8|15105.8|15107.8|15105.8|15106.9|15104.9|11
1629081170000|2021-08-16 02:32:50|15107.9|15105.9|15108.2|15106.2|15108.2|15106.2|15107.9|15105.9|2
1629081180000|2021-08-16 02:33:00|15108.1|15106.1|15107.7|15105.7|15108.1|15106.1|15107.6|15105.6|7
1629081190000|2021-08-16 02:33:10|15107.8|15105.8|15107.7|15105.7|15108.1|15106.1|15107.7|15105.7|5
1629081200000|2021-08-16 02:33:20|15107.6|15105.6|15107.7|15105.7|15107.9|15105.9|15107.6|15105.6|3
1629081220000|2021-08-16 02:33:40|15107.8|15105.8|15109.1|15107.1|15109.2|15107.2|15107.8|15105.8|34
1629081230000|2021-08-16 02:33:50|15109.2|15107.2|15109.4|15107.4|15109.8|15107.8|15109.1|15107.1|11
1629081240000|2021-08-16 02:34:00|15109.3|15107.3|15109.2|15107.2|15109.7|15107.7|15109.1|15107.1|14
1629081250000|2021-08-16 02:34:10|15109.3|15107.3|15109.8|15107.8|15109.8|15107.8|15109.2|15107.2|5
1629081260000|2021-08-16 02:34:20|15109.7|15107.7|15109.7|15107.7|15110.2|15108.2|15109.7|15107.7|9
1629081270000|2021-08-16 02:34:30|15109.8|15107.8|15110.2|15108.2|15110.3|15108.3|15109.6|15107.6|10
1629081280000|2021-08-16 02:34:40|15110.3|15108.3|15110.7|15108.7|15110.9|15108.9|15110.2|15108.2|23
1629081290000|2021-08-16 02:34:50|15110.8|15108.8|15110.7|15108.7|15110.8|15108.8|15110.7|15108.7|4
1629081300000|2021-08-16 02:35:00|15110.3|15108.3|15109.9|15107.9|15110.3|15108.3|15109.9|15107.9|33
1629081310000|2021-08-16 02:35:10|15110.1|15108.1|15110.6|15108.6|15110.6|15108.6|15110.1|15108.1|13
1629081320000|2021-08-16 02:35:20|15110.4|15108.4|15110.7|15108.7|15111.1|15109.1|15110.4|15108.4|11
1629081330000|2021-08-16 02:35:30|15110.6|15108.6|15110.3|15108.3|15110.9|15108.9|15110.2|15108.2|6
1629081340000|2021-08-16 02:35:40|15110.2|15108.2|15110.7|15108.7|15110.9|15108.9|15110.2|15108.2|4
1629081350000|2021-08-16 02:35:50|15110.8|15108.8|15110.7|15108.7|15110.8|15108.8|15110.3|15108.3|4
1629081360000|2021-08-16 02:36:00|15110.6|15108.6|15110.7|15108.7|15110.8|15108.8|15110.4|15108.4|7
1629081370000|2021-08-16 02:36:10|15110.8|15108.8|15111.2|15109.2|15111.2|15109.2|15110.8|15108.8|8
1629081380000|2021-08-16 02:36:20|15111.1|15109.1|15110.9|15108.9|15111.1|15109.1|15110.4|15108.4|6
1629081390000|2021-08-16 02:36:30|15110.8|15108.8|15110.9|15108.9|15111.1|15109.1|15110.7|15108.7|4
1629081400000|2021-08-16 02:36:40|15110.8|15108.8|15110.9|15108.9|15111.1|15109.1|15110.7|15108.7|8
1629081410000|2021-08-16 02:36:50|15111.1|15109.1|15111.2|15109.2|15111.2|15109.2|15110.9|15108.9|4
1629081420000|2021-08-16 02:37:00|15111.1|15109.1|15110.7|15108.7|15111.1|15109.1|15110.3|15108.3|10
1629081430000|2021-08-16 02:37:10|15110.8|15108.8|15110.9|15108.9|15111.1|15109.1|15110.7|15108.7|3
1629081440000|2021-08-16 02:37:20|15111.1|15109.1|15110.7|15108.7|15111.1|15109.1|15110.7|15108.7|1
1629081450000|2021-08-16 02:37:30|15110.6|15108.6|15109.9|15107.9|15110.6|15108.6|15109.9|15107.9|7
1629081460000|2021-08-16 02:37:40|15109.8|15107.8|15109.9|15107.9|15109.9|15107.9|15109.7|15107.7|5
1629081470000|2021-08-16 02:37:50|15110.1|15108.1|15110.7|15108.7|15110.8|15108.8|15109.9|15107.9|7
1629081480000|2021-08-16 02:38:00|15110.6|15108.6|15110.4|15108.4|15110.7|15108.7|15110.2|15108.2|9
1629081490000|2021-08-16 02:38:10|15110.6|15108.6|15110.9|15108.9|15111.1|15109.1|15110.4|15108.4|8
1629081500000|2021-08-16 02:38:20|15111.1|15109.1|15111.4|15109.4|15111.4|15109.4|15111.1|15109.1|9
1629081510000|2021-08-16 02:38:30|15111.3|15109.3|15111.1|15109.1|15111.6|15109.6|15111.1|15109.1|15
1629081520000|2021-08-16 02:38:40|15110.9|15108.9|15110.7|15108.7|15110.9|15108.9|15110.6|15108.6|5
1629081530000|2021-08-16 02:38:50|15110.6|15108.6|15110.4|15108.4|15110.9|15108.9|15110.4|15108.4|8
1629081540000|2021-08-16 02:39:00|15110.3|15108.3|15110.3|15108.3|15110.9|15108.9|15110.3|15108.3|4
1629081550000|2021-08-16 02:39:10|15110.2|15108.2|15110.1|15108.1|15110.2|15108.2|15109.9|15107.9|0
1629081560000|2021-08-16 02:39:20|15110.2|15108.2|15110.2|15108.2|15110.2|15108.2|15110.2|15108.2|0
1629081570000|2021-08-16 02:39:30|15110.1|15108.1|15109.6|15107.6|15110.2|15108.2|15109.6|15107.6|9
1629081580000|2021-08-16 02:39:40|15109.7|15107.7|15109.2|15107.2|15109.7|15107.7|15109.2|15107.2|15
1629081590000|2021-08-16 02:39:50|15109.4|15107.4|15109.7|15107.7|15109.7|15107.7|15109.3|15107.3|3
1629081600000|2021-08-16 02:40:00|15109.8|15107.8|15109.4|15107.4|15110.2|15108.2|15109.3|15107.3|14
1629081610000|2021-08-16 02:40:10|15109.6|15107.6|15110.4|15108.4|15110.6|15108.6|15109.6|15107.6|4
1629081620000|2021-08-16 02:40:20|15110.3|15108.3|15110.7|15108.7|15110.7|15108.7|15110.2|15108.2|13
1629081630000|2021-08-16 02:40:30|15110.8|15108.8|15110.4|15108.4|15111.1|15109.1|15110.4|15108.4|13
1629081640000|2021-08-16 02:40:40|15110.8|15108.8|15110.7|15108.7|15110.8|15108.8|15110.4|15108.4|14
1629081650000|2021-08-16 02:40:50|15110.9|15108.9|15110.8|15108.8|15110.9|15108.9|15110.8|15108.8|1
1629081660000|2021-08-16 02:41:00|15110.9|15108.9|15110.7|15108.7|15111.1|15109.1|15110.6|15108.6|5
1629081670000|2021-08-16 02:41:10|15110.4|15108.4|15110.7|15108.7|15110.9|15108.9|15110.4|15108.4|7
1629081680000|2021-08-16 02:41:20|15110.6|15108.6|15109.7|15107.7|15110.6|15108.6|15109.7|15107.7|3
1629081690000|2021-08-16 02:41:30|15109.9|15107.9|15110.2|15108.2|15110.2|15108.2|15109.9|15107.9|5
1629081700000|2021-08-16 02:41:40|15110.4|15108.4|15110.4|15108.4|15110.7|15108.7|15110.3|15108.3|5
1629081710000|2021-08-16 02:41:50|15110.6|15108.6|15110.7|15108.7|15110.7|15108.7|15110.3|15108.3|1
1629081720000|2021-08-16 02:42:00|15110.9|15108.9|15111.7|15109.7|15111.8|15109.8|15110.9|15108.9|11
1629081730000|2021-08-16 02:42:10|15111.9|15109.9|15111.3|15109.3|15111.9|15109.9|15111.3|15109.3|6
1629081740000|2021-08-16 02:42:20|15111.4|15109.4|15110.8|15108.8|15111.4|15109.4|15110.8|15108.8|2
1629081750000|2021-08-16 02:42:30|15110.9|15108.9|15110.7|15108.7|15111.2|15109.2|15110.7|15108.7|3
1629081760000|2021-08-16 02:42:40|15110.8|15108.8|15111.2|15109.2|15111.2|15109.2|15110.8|15108.8|0
1629081770000|2021-08-16 02:42:50|15110.9|15108.9|15111.3|15109.3|15111.7|15109.7|15110.9|15108.9|4
1629081780000|2021-08-16 02:43:00|15111.4|15109.4|15111.6|15109.6|15112.1|15110.1|15111.4|15109.4|5
1629081790000|2021-08-16 02:43:10|15111.4|15109.4|15111.4|15109.4|15111.4|15109.4|15111.2|15109.2|13
1629081800000|2021-08-16 02:43:20|15111.3|15109.3|15111.2|15109.2|15111.4|15109.4|15111.2|15109.2|19
1629081810000|2021-08-16 02:43:30|15111.3|15109.3|15111.4|15109.4|15111.4|15109.4|15111.2|15109.2|2
1629081820000|2021-08-16 02:43:40|15111.3|15109.3|15111.6|15109.6|15111.6|15109.6|15111.2|15109.2|4
1629081830000|2021-08-16 02:43:50|15111.7|15109.7|15111.7|15109.7|15111.9|15109.9|15111.3|15109.3|14
1629081840000|2021-08-16 02:44:00|15111.8|15109.8|15111.1|15109.1|15111.8|15109.8|15111.1|15109.1|8
1629081850000|2021-08-16 02:44:10|15111.2|15109.2|15110.8|15108.8|15111.2|15109.2|15110.8|15108.8|5
1629081860000|2021-08-16 02:44:20|15110.9|15108.9|15110.4|15108.4|15110.9|15108.9|15110.4|15108.4|13
1629081870000|2021-08-16 02:44:30|15110.6|15108.6|15110.4|15108.4|15110.7|15108.7|15110.3|15108.3|19
1629081880000|2021-08-16 02:44:40|15110.8|15108.8|15110.4|15108.4|15110.8|15108.8|15110.4|15108.4|6
1629081890000|2021-08-16 02:44:50|15110.6|15108.6|15109.9|15107.9|15110.8|15108.8|15109.9|15107.9|11
1629081900000|2021-08-16 02:45:00|15110.1|15108.1|15110.3|15108.3|15110.4|15108.4|15109.9|15107.9|1
1629081910000|2021-08-16 02:45:10|15110.4|15108.4|15110.2|15108.2|15110.4|15108.4|15110.2|15108.2|1
1629081920000|2021-08-16 02:45:20|15110.1|15108.1|15109.9|15107.9|15110.2|15108.2|15109.9|15107.9|2
1629081930000|2021-08-16 02:45:30|15110.1|15108.1|15110.9|15108.9|15111.1|15109.1|15110.1|15108.1|7
1629081940000|2021-08-16 02:45:40|15110.6|15108.6|15111.1|15109.1|15111.1|15109.1|15110.4|15108.4|4
1629081950000|2021-08-16 02:45:50|15110.9|15108.9|15110.9|15108.9|15110.9|15108.9|15110.6|15108.6|0
1629081970000|2021-08-16 02:46:10|15110.8|15108.8|15110.4|15108.4|15110.8|15108.8|15110.4|15108.4|4
1629081980000|2021-08-16 02:46:20|15110.6|15108.6|15110.8|15108.8|15110.9|15108.9|15110.6|15108.6|3
1629081990000|2021-08-16 02:46:30|15110.7|15108.7|15110.8|15108.8|15110.9|15108.9|15110.3|15108.3|4
1629082000000|2021-08-16 02:46:40|15110.9|15108.9|15111.7|15109.7|15111.7|15109.7|15110.8|15108.8|9
1629082010000|2021-08-16 02:46:50|15111.8|15109.8|15111.4|15109.4|15111.8|15109.8|15111.4|15109.4|3
1629082020000|2021-08-16 02:47:00|15111.3|15109.3|15110.8|15108.8|15111.3|15109.3|15110.7|15108.7|4
1629082030000|2021-08-16 02:47:10|15110.9|15108.9|15111.3|15109.3|15111.3|15109.3|15110.9|15108.9|2
1629082040000|2021-08-16 02:47:20|15111.2|15109.2|15111.2|15109.2|15111.2|15109.2|15110.9|15108.9|3
1629082050000|2021-08-16 02:47:30|15111.3|15109.3|15111.6|15109.6|15111.6|15109.6|15111.3|15109.3|2
1629082060000|2021-08-16 02:47:40|15111.7|15109.7|15111.9|15109.9|15111.9|15109.9|15111.6|15109.6|7
1629082070000|2021-08-16 02:47:50|15112.1|15110.1|15112.4|15110.4|15112.7|15110.7|15111.9|15109.9|36
1629082080000|2021-08-16 02:48:00|15112.6|15110.6|15113.7|15111.7|15114.2|15112.2|15112.4|15110.4|60
1629082090000|2021-08-16 02:48:10|15113.6|15111.6|15113.2|15111.2|15113.8|15111.8|15113.1|15111.1|18
1629082100000|2021-08-16 02:48:20|15113.3|15111.3|15112.7|15110.7|15113.6|15111.6|15112.7|15110.7|22
1629082110000|2021-08-16 02:48:30|15112.6|15110.6|15111.9|15109.9|15112.7|15110.7|15111.8|15109.8|6
1629082120000|2021-08-16 02:48:40|15112.1|15110.1|15111.7|15109.7|15112.4|15110.4|15111.7|15109.7|3
1629082130000|2021-08-16 02:48:50|15111.9|15109.9|15111.7|15109.7|15112.1|15110.1|15111.6|15109.6|5
1629082140000|2021-08-16 02:49:00|15111.6|15109.6|15112.2|15110.2|15112.3|15110.3|15111.6|15109.6|11
1629082150000|2021-08-16 02:49:10|15112.3|15110.3|15111.9|15109.9|15112.3|15110.3|15111.8|15109.8|9
1629082160000|2021-08-16 02:49:20|15111.8|15109.8|15111.7|15109.7|15111.8|15109.8|15111.7|15109.7|1
1629082170000|2021-08-16 02:49:30|15111.9|15109.9|15111.9|15109.9|15112.1|15110.1|15111.6|15109.6|2
1629082180000|2021-08-16 02:49:40|15112.1|15110.1|15111.7|15109.7|15112.1|15110.1|15111.6|15109.6|2
1629082190000|2021-08-16 02:49:50|15111.6|15109.6|15111.9|15109.9|15112.1|15110.1|15111.6|15109.6|1
1629082200000|2021-08-16 02:50:00|15112.1|15110.1|15111.4|15109.4|15112.1|15110.1|15111.3|15109.3|6
1629082210000|2021-08-16 02:50:10|15111.3|15109.3|15111.4|15109.4|15111.4|15109.4|15111.2|15109.2|7
1629082220000|2021-08-16 02:50:20|15111.3|15109.3|15111.4|15109.4|15111.4|15109.4|15111.2|15109.2|2
1629082230000|2021-08-16 02:50:30|15111.6|15109.6|15111.2|15109.2|15111.6|15109.6|15111.1|15109.1|3
1629082240000|2021-08-16 02:50:40|15111.1|15109.1|15111.4|15109.4|15111.6|15109.6|15111.1|15109.1|3
1629082250000|2021-08-16 02:50:50|15111.3|15109.3|15111.4|15109.4|15111.8|15109.8|15111.3|15109.3|4
1629082260000|2021-08-16 02:51:00|15111.3|15109.3|15111.1|15109.1|15111.4|15109.4|15111.1|15109.1|3
1629082270000|2021-08-16 02:51:10|15111.2|15109.2|15111.2|15109.2|15111.4|15109.4|15111.2|15109.2|4
1629082280000|2021-08-16 02:51:20|15111.1|15109.1|15110.7|15108.7|15111.2|15109.2|15110.6|15108.6|13
1629082290000|2021-08-16 02:51:30|15110.8|15108.8|15110.9|15108.9|15111.2|15109.2|15110.8|15108.8|6
1629082300000|2021-08-16 02:51:40|15111.1|15109.1|15111.3|15109.3|15111.4|15109.4|15110.9|15108.9|2
1629082310000|2021-08-16 02:51:50|15111.4|15109.4|15111.2|15109.2|15111.4|15109.4|15110.7|15108.7|6
1629082320000|2021-08-16 02:52:00|15111.3|15109.3|15111.3|15109.3|15111.4|15109.4|15111.2|15109.2|4
1629082330000|2021-08-16 02:52:10|15111.4|15109.4|15111.7|15109.7|15111.7|15109.7|15111.4|15109.4|3
1629082340000|2021-08-16 02:52:20|15111.8|15109.8|15111.7|15109.7|15111.8|15109.8|15111.2|15109.2|6
1629082350000|2021-08-16 02:52:30|15111.6|15109.6|15111.7|15109.7|15111.8|15109.8|15111.4|15109.4|1
1629082360000|2021-08-16 02:52:40|15111.6|15109.6|15111.8|15109.8|15112.2|15110.2|15111.6|15109.6|4
1629082370000|2021-08-16 02:52:50|15111.7|15109.7|15113.2|15111.2|15113.4|15111.4|15111.7|15109.7|58
1629082380000|2021-08-16 02:53:00|15113.3|15111.3|15112.7|15110.7|15113.4|15111.4|15112.4|15110.4|14
1629082390000|2021-08-16 02:53:10|15112.9|15110.9|15112.8|15110.8|15113.1|15111.1|15112.4|15110.4|4
1629082400000|2021-08-16 02:53:20|15113.1|15111.1|15113.7|15111.7|15113.7|15111.7|15112.9|15110.9|17
1629082410000|2021-08-16 02:53:30|15113.6|15111.6|15113.3|15111.3|15113.8|15111.8|15113.3|15111.3|7
1629082420000|2021-08-16 02:53:40|15113.2|15111.2|15113.2|15111.2|15113.3|15111.3|15112.9|15110.9|5
1629082430000|2021-08-16 02:53:50|15113.1|15111.1|15113.2|15111.2|15113.2|15111.2|15112.9|15110.9|1
1629082440000|2021-08-16 02:54:00|15113.3|15111.3|15113.6|15111.6|15113.7|15111.7|15113.3|15111.3|3
1629082450000|2021-08-16 02:54:10|15113.4|15111.4|15113.4|15111.4|15113.7|15111.7|15113.4|15111.4|1
1629082460000|2021-08-16 02:54:20|15113.6|15111.6|15113.6|15111.6|15113.8|15111.8|15113.4|15111.4|6
1629082470000|2021-08-16 02:54:30|15113.7|15111.7|15113.2|15111.2|15113.7|15111.7|15113.1|15111.1|7
1629082480000|2021-08-16 02:54:40|15113.3|15111.3|15113.2|15111.2|15113.3|15111.3|15113.2|15111.2|3
1629082490000|2021-08-16 02:54:50|15113.3|15111.3|15113.2|15111.2|15113.3|15111.3|15112.9|15110.9|1
1629082500000|2021-08-16 02:55:00|15113.1|15111.1|15113.7|15111.7|15113.9|15111.9|15113.1|15111.1|14
1629082510000|2021-08-16 02:55:10|15113.9|15111.9|15113.4|15111.4|15113.9|15111.9|15113.4|15111.4|7
1629082520000|2021-08-16 02:55:20|15113.7|15111.7|15113.7|15111.7|15113.8|15111.8|15113.6|15111.6|6
1629082530000|2021-08-16 02:55:30|15113.6|15111.6|15113.4|15111.4|15113.7|15111.7|15113.4|15111.4|1
1629082540000|2021-08-16 02:55:40|15113.2|15111.2|15112.9|15110.9|15113.3|15111.3|15112.9|15110.9|9
1629082550000|2021-08-16 02:55:50|15113.1|15111.1|15112.9|15110.9|15113.1|15111.1|15112.6|15110.6|6
1629082560000|2021-08-16 02:56:00|15113.1|15111.1|15113.1|15111.1|15113.2|15111.2|15112.6|15110.6|7
1629082570000|2021-08-16 02:56:10|15112.9|15110.9|15112.7|15110.7|15112.9|15110.9|15112.7|15110.7|0
1629082580000|2021-08-16 02:56:20|15112.8|15110.8|15112.9|15110.9|15113.1|15111.1|15112.8|15110.8|0
1629082590000|2021-08-16 02:56:30|15113.1|15111.1|15113.3|15111.3|15113.4|15111.4|15113.1|15111.1|0
1629082600000|2021-08-16 02:56:40|15113.2|15111.2|15113.4|15111.4|15113.6|15111.6|15112.9|15110.9|10
1629082610000|2021-08-16 02:56:50|15113.3|15111.3|15113.7|15111.7|15113.7|15111.7|15113.3|15111.3|1
1629082620000|2021-08-16 02:57:00|15113.6|15111.6|15113.1|15111.1|15113.7|15111.7|15113.1|15111.1|3
1629082630000|2021-08-16 02:57:10|15112.8|15110.8|15112.7|15110.7|15112.8|15110.8|15112.7|15110.7|4
1629082640000|2021-08-16 02:57:20|15112.8|15110.8|15112.8|15110.8|15112.9|15110.9|15112.6|15110.6|7
1629082650000|2021-08-16 02:57:30|15112.9|15110.9|15112.4|15110.4|15112.9|15110.9|15111.9|15109.9|10
1629082660000|2021-08-16 02:57:40|15112.3|15110.3|15112.4|15110.4|15112.4|15110.4|15112.2|15110.2|5
1629082670000|2021-08-16 02:57:50|||||||||3
1629082680000|2021-08-16 02:58:00|15112.3|15110.3|15112.4|15110.4|15112.4|15110.4|15112.2|15110.2|3
1629082690000|2021-08-16 02:58:10|15112.6|15110.6|15112.7|15110.7|15113.2|15111.2|15112.3|15110.3|11
1629082700000|2021-08-16 02:58:20|15112.6|15110.6|15112.2|15110.2|15112.6|15110.6|15112.2|15110.2|2
1629082710000|2021-08-16 02:58:30|15112.3|15110.3|15112.4|15110.4|15112.7|15110.7|15112.3|15110.3|2
1629082720000|2021-08-16 02:58:40|15112.6|15110.6|15112.2|15110.2|15112.7|15110.7|15112.1|15110.1|7
1629082730000|2021-08-16 02:58:50|15112.1|15110.1|15111.9|15109.9|15112.1|15110.1|15111.6|15109.6|17
1629082740000|2021-08-16 02:59:00|15111.8|15109.8|15111.6|15109.6|15111.8|15109.8|15111.6|15109.6|5
1629082750000|2021-08-16 02:59:10|15111.4|15109.4|15111.4|15109.4|15111.7|15109.7|15111.4|15109.4|3
1629082760000|2021-08-16 02:59:20|15111.6|15109.6|15110.9|15108.9|15111.6|15109.6|15110.9|15108.9|3
1629082770000|2021-08-16 02:59:30|15111.2|15109.2|15111.2|15109.2|15111.3|15109.3|15110.9|15108.9|8
1629082780000|2021-08-16 02:59:40|15111.3|15109.3|15111.4|15109.4|15111.6|15109.6|15111.1|15109.1|10
1629082790000|2021-08-16 02:59:50|15111.3|15109.3|15111.2|15109.2|15111.4|15109.4|15111.1|15109.1|2
1629082800000|2021-08-16 03:00:00|15111.3|15109.3|15110.7|15108.7|15111.6|15109.6|15110.4|15108.4|38
1629082810000|2021-08-16 03:00:10|15110.8|15108.8|15110.7|15108.7|15110.8|15108.8|15110.4|15108.4|1
1629082830000|2021-08-16 03:00:30|||||||||1
1629082840000|2021-08-16 03:00:40|15110.4|15108.4|15110.7|15108.7|15110.7|15108.7|15110.4|15108.4|9
1629082850000|2021-08-16 03:00:50|15110.4|15108.4|15110.7|15108.7|15110.7|15108.7|15110.1|15108.1|7
1629082860000|2021-08-16 03:01:00|15110.8|15108.8|15110.9|15108.9|15111.1|15109.1|15110.6|15108.6|4
1629082870000|2021-08-16 03:01:10|15111.1|15109.1|15111.4|15109.4|15111.6|15109.6|15110.9|15108.9|9
1629082880000|2021-08-16 03:01:20|15111.6|15109.6|15111.7|15109.7|15111.8|15109.8|15111.6|15109.6|1
1629082890000|2021-08-16 03:01:30|15111.6|15109.6|15110.8|15108.8|15111.6|15109.6|15110.7|15108.7|4
1629082900000|2021-08-16 03:01:40|15110.7|15108.7|15110.7|15108.7|15110.7|15108.7|15110.7|15108.7|0
1629082910000|2021-08-16 03:01:50|15110.4|15108.4|15110.2|15108.2|15110.4|15108.4|15110.1|15108.1|4
1629082920000|2021-08-16 03:02:00|15110.3|15108.3|15110.1|15108.1|15110.4|15108.4|15110.1|15108.1|2
1629082930000|2021-08-16 03:02:10|15110.2|15108.2|15110.1|15108.1|15110.2|15108.2|15109.9|15107.9|3
1629082940000|2021-08-16 03:02:20|15109.9|15107.9|15109.8|15107.8|15110.6|15108.6|15109.8|15107.8|8
1629082950000|2021-08-16 03:02:30|15109.9|15107.9|15110.3|15108.3|15110.3|15108.3|15109.9|15107.9|21
1629082960000|2021-08-16 03:02:40|15109.8|15107.8|15110.1|15108.1|15110.1|15108.1|15109.7|15107.7|48
1629082970000|2021-08-16 03:02:50|15110.3|15108.3|15110.1|15108.1|15110.4|15108.4|15110.1|15108.1|10
1629082980000|2021-08-16 03:03:00|15109.6|15107.6|15108.2|15106.2|15109.6|15107.6|15108.1|15106.1|63
1629082990000|2021-08-16 03:03:10|15108.3|15106.3|15108.4|15106.4|15108.4|15106.4|15108.2|15106.2|10
1629083000000|2021-08-16 03:03:20|15108.6|15106.6|15108.6|15106.6|15108.7|15106.7|15108.6|15106.6|3
1629083010000|2021-08-16 03:03:30|15108.4|15106.4|15108.9|15106.9|15108.9|15106.9|15108.4|15106.4|7
1629083020000|2021-08-16 03:03:40|15108.8|15106.8|15109.2|15107.2|15109.2|15107.2|15108.8|15106.8|8
1629083030000|2021-08-16 03:03:50|15109.4|15107.4|15109.8|15107.8|15109.8|15107.8|15109.4|15107.4|5
1629083040000|2021-08-16 03:04:00|15109.7|15107.7|15109.9|15107.9|15109.9|15107.9|15109.7|15107.7|1
1629083050000|2021-08-16 03:04:10|15110.1|15108.1|15110.7|15108.7|15110.7|15108.7|15110.1|15108.1|3
1629083060000|2021-08-16 03:04:20|15110.8|15108.8|15110.9|15108.9|15110.9|15108.9|15110.7|15108.7|1
1629083070000|2021-08-16 03:04:30|15111.1|15109.1|15110.9|15108.9|15111.1|15109.1|15110.9|15108.9|1
1629083080000|2021-08-16 03:04:40|15111.1|15109.1|15110.9|15108.9|15111.1|15109.1|15110.9|15108.9|2
1629083090000|2021-08-16 03:04:50|15110.6|15108.6|15109.8|15107.8|15110.7|15108.7|15109.6|15107.6|33
1629083100000|2021-08-16 03:05:00|15109.9|15107.9|15109.7|15107.7|15110.1|15108.1|15109.7|15107.7|4
1629083110000|2021-08-16 03:05:10|15109.8|15107.8|15110.4|15108.4|15110.6|15108.6|15109.7|15107.7|2
1629083120000|2021-08-16 03:05:20|15110.3|15108.3|15110.7|15108.7|15110.7|15108.7|15110.3|15108.3|1
1629083130000|2021-08-16 03:05:30|15110.8|15108.8|15110.4|15108.4|15110.8|15108.8|15110.4|15108.4|2
1629083140000|2021-08-16 03:05:40|15110.6|15108.6|15110.6|15108.6|15110.9|15108.9|15110.4|15108.4|5
1629083150000|2021-08-16 03:05:50|15110.4|15108.4|15110.6|15108.6|15110.9|15108.9|15110.4|15108.4|3
1629083160000|2021-08-16 03:06:00|15110.3|15108.3|15111.1|15109.1|15111.4|15109.4|15110.3|15108.3|13
1629083170000|2021-08-16 03:06:10|15110.9|15108.9|15110.2|15108.2|15111.1|15109.1|15110.2|15108.2|7
1629083180000|2021-08-16 03:06:20|15110.3|15108.3|15109.4|15107.4|15110.3|15108.3|15109.3|15107.3|3
1629083190000|2021-08-16 03:06:30|15109.6|15107.6|15110.1|15108.1|15110.3|15108.3|15109.6|15107.6|9
1629083200000|2021-08-16 03:06:40|15109.9|15107.9|15109.7|15107.7|15110.1|15108.1|15109.6|15107.6|0
1629083210000|2021-08-16 03:06:50|15109.6|15107.6|15109.7|15107.7|15109.8|15107.8|15109.4|15107.4|0
1629083220000|2021-08-16 03:07:00|15109.9|15107.9|15109.2|15107.2|15109.9|15107.9|15108.9|15106.9|4
1629083230000|2021-08-16 03:07:10|15109.1|15107.1|15109.1|15107.1|15109.1|15107.1|15109.1|15107.1|0
1629083240000|2021-08-16 03:07:20|15108.9|15106.9|15108.4|15106.4|15108.9|15106.9|15108.4|15106.4|12
1629083250000|2021-08-16 03:07:30|15108.6|15106.6|15108.7|15106.7|15108.7|15106.7|15108.6|15106.6|6
1629083260000|2021-08-16 03:07:40|15108.4|15106.4|15109.1|15107.1|15109.4|15107.4|15108.4|15106.4|17
1629083270000|2021-08-16 03:07:50|15109.2|15107.2|15108.9|15106.9|15109.2|15107.2|15108.7|15106.7|4
1629083280000|2021-08-16 03:08:00|15109.1|15107.1|15108.9|15106.9|15109.6|15107.6|15108.9|15106.9|17
1629083290000|2021-08-16 03:08:10|15109.1|15107.1|15108.7|15106.7|15109.1|15107.1|15108.7|15106.7|8
1629083300000|2021-08-16 03:08:20|15108.8|15106.8|15108.4|15106.4|15108.9|15106.9|15108.3|15106.3|20
1629083310000|2021-08-16 03:08:30|15108.3|15106.3|15108.2|15106.2|15108.3|15106.3|15108.1|15106.1|5
1629083320000|2021-08-16 03:08:40|15108.3|15106.3|15108.2|15106.2|15108.4|15106.4|15108.2|15106.2|5
1629083330000|2021-08-16 03:08:50|15108.3|15106.3|15108.7|15106.7|15108.8|15106.8|15108.3|15106.3|17
1629083340000|2021-08-16 03:09:00|15108.6|15106.6|15108.4|15106.4|15108.6|15106.6|15108.2|15106.2|7
1629083350000|2021-08-16 03:09:10|15108.3|15106.3|15108.2|15106.2|15108.4|15106.4|15108.2|15106.2|3
1629083360000|2021-08-16 03:09:20|15108.3|15106.3|15108.4|15106.4|15108.4|15106.4|15108.2|15106.2|5
1629083370000|2021-08-16 03:09:30|15108.3|15106.3|15107.8|15105.8|15108.4|15106.4|15107.3|15105.3|18
1629083380000|2021-08-16 03:09:40|15107.7|15105.7|15107.7|15105.7|15108.1|15106.1|15107.7|15105.7|15
1629083390000|2021-08-16 03:09:50|15107.8|15105.8|15107.7|15105.7|15107.9|15105.9|15107.6|15105.6|11
1629083400000|2021-08-16 03:10:00|15107.8|15105.8|15108.4|15106.4|15108.6|15106.6|15107.8|15105.8|11
1629083410000|2021-08-16 03:10:10|15108.3|15106.3|15108.1|15106.1|15108.3|15106.3|15108.1|15106.1|2
1629083420000|2021-08-16 03:10:20|15107.7|15105.7|15108.2|15106.2|15108.6|15106.6|15107.7|15105.7|15
1629083430000|2021-08-16 03:10:30|15108.1|15106.1|15108.3|15106.3|15108.4|15106.4|15108.1|15106.1|5
1629083440000|2021-08-16 03:10:40|15108.4|15106.4|15109.2|15107.2|15109.3|15107.3|15108.3|15106.3|11
1629083450000|2021-08-16 03:10:50|15109.3|15107.3|15109.7|15107.7|15109.8|15107.8|15109.2|15107.2|15
1629083460000|2021-08-16 03:11:00|15109.6|15107.6|15109.9|15107.9|15109.9|15107.9|15109.6|15107.6|1
1629083470000|2021-08-16 03:11:10|15109.8|15107.8|15109.4|15107.4|15109.8|15107.8|15109.4|15107.4|3
1629083480000|2021-08-16 03:11:20|15109.6|15107.6|15109.9|15107.9|15109.9|15107.9|15109.6|15107.6|5
1629083490000|2021-08-16 03:11:30|15109.8|15107.8|15109.3|15107.3|15109.8|15107.8|15109.3|15107.3|9
1629083500000|2021-08-16 03:11:40|15109.6|15107.6|15109.7|15107.7|15109.8|15107.8|15109.4|15107.4|4
1629083510000|2021-08-16 03:11:50|15109.6|15107.6|15109.4|15107.4|15109.6|15107.6|15109.3|15107.3|1
1629083520000|2021-08-16 03:12:00|15109.7|15107.7|15109.2|15107.2|15109.7|15107.7|15108.9|15106.9|11
1629083530000|2021-08-16 03:12:10|15109.1|15107.1|15109.3|15107.3|15109.6|15107.6|15108.9|15106.9|3
1629083540000|2021-08-16 03:12:20|15109.4|15107.4|15109.2|15107.2|15109.4|15107.4|15109.1|15107.1|0
1629083550000|2021-08-16 03:12:30|15109.1|15107.1|15109.1|15107.1|15109.2|15107.2|15108.9|15106.9|4
1629083560000|2021-08-16 03:12:40|15108.9|15106.9|15108.9|15106.9|15109.1|15107.1|15108.9|15106.9|0
1629083570000|2021-08-16 03:12:50|15108.8|15106.8|15109.1|15107.1|15109.2|15107.2|15108.8|15106.8|8
1629083580000|2021-08-16 03:13:00|15108.9|15106.9|15109.1|15107.1|15109.3|15107.3|15108.9|15106.9|3
1629083590000|2021-08-16 03:13:10|15108.9|15106.9|15108.9|15106.9|15109.3|15107.3|15108.9|15106.9|0
1629083600000|2021-08-16 03:13:20|15109.1|15107.1|15109.2|15107.2|15109.4|15107.4|15109.1|15107.1|3
1629083610000|2021-08-16 03:13:30|15109.1|15107.1|15109.2|15107.2|15109.3|15107.3|15108.9|15106.9|5
1629083620000|2021-08-16 03:13:40|15109.3|15107.3|15109.7|15107.7|15109.7|15107.7|15109.2|15107.2|6
1629083630000|2021-08-16 03:13:50|15109.8|15107.8|15109.7|15107.7|15109.8|15107.8|15109.6|15107.6|2
1629083640000|2021-08-16 03:14:00|15109.4|15107.4|15109.4|15107.4|15109.6|15107.6|15109.4|15107.4|2
1629083650000|2021-08-16 03:14:10|15109.6|15107.6|15109.7|15107.7|15109.7|15107.7|15109.4|15107.4|2
1629083660000|2021-08-16 03:14:20|15109.6|15107.6|15109.6|15107.6|15109.8|15107.8|15109.4|15107.4|0
1629083670000|2021-08-16 03:14:30|15109.7|15107.7|15109.4|15107.4|15109.7|15107.7|15109.4|15107.4|4
1629083680000|2021-08-16 03:14:40|15109.3|15107.3|15109.4|15107.4|15109.4|15107.4|15109.2|15107.2|2
1629083690000|2021-08-16 03:14:50|15109.2|15107.2|15109.4|15107.4|15109.4|15107.4|15109.2|15107.2|3
1629083700000|2021-08-16 03:15:00|15109.3|15107.3|15109.4|15107.4|15109.7|15107.7|15109.1|15107.1|11
1629083710000|2021-08-16 03:15:10|15109.3|15107.3|15109.9|15107.9|15109.9|15107.9|15109.2|15107.2|1
1629083720000|2021-08-16 03:15:20|15110.1|15108.1|15110.9|15108.9|15110.9|15108.9|15109.9|15107.9|26
1629083730000|2021-08-16 03:15:30|15111.2|15109.2|15110.7|15108.7|15111.2|15109.2|15110.7|15108.7|10
1629083740000|2021-08-16 03:15:40|15110.8|15108.8|15111.2|15109.2|15111.2|15109.2|15110.8|15108.8|5
1629083750000|2021-08-16 03:15:50|15111.1|15109.1|15110.9|15108.9|15111.1|15109.1|15110.9|15108.9|23
1629083760000|2021-08-16 03:16:00|15111.1|15109.1|15110.7|15108.7|15111.2|15109.2|15110.6|15108.6|6
1629083770000|2021-08-16 03:16:10|15110.6|15108.6|15110.4|15108.4|15110.7|15108.7|15110.4|15108.4|7
1629083780000|2021-08-16 03:16:20|15110.2|15108.2|15109.9|15107.9|15110.4|15108.4|15109.9|15107.9|11
1629083790000|2021-08-16 03:16:30|15110.1|15108.1|15109.7|15107.7|15110.1|15108.1|15109.6|15107.6|3
1629083800000|2021-08-16 03:16:40|15109.4|15107.4|15109.8|15107.8|15109.8|15107.8|15109.4|15107.4|6
1629083810000|2021-08-16 03:16:50|15109.7|15107.7|15109.3|15107.3|15109.8|15107.8|15109.3|15107.3|9
1629083820000|2021-08-16 03:17:00|15109.2|15107.2|15108.9|15106.9|15109.3|15107.3|15108.8|15106.8|8
1629083830000|2021-08-16 03:17:10|15109.1|15107.1|15109.2|15107.2|15109.2|15107.2|15109.1|15107.1|1
1629083840000|2021-08-16 03:17:20|15108.9|15106.9|15109.1|15107.1|15109.3|15107.3|15108.9|15106.9|4
1629083850000|2021-08-16 03:17:30|15108.9|15106.9|15110.1|15108.1|15110.1|15108.1|15108.9|15106.9|60
1629083860000|2021-08-16 03:17:40|15109.9|15107.9|15109.8|15107.8|15109.9|15107.9|15109.8|15107.8|3
1629083870000|2021-08-16 03:17:50|15109.7|15107.7|15109.7|15107.7|15109.8|15107.8|15109.3|15107.3|5
1629083880000|2021-08-16 03:18:00|15109.8|15107.8|15109.9|15107.9|15110.1|15108.1|15109.8|15107.8|2
1629083890000|2021-08-16 03:18:10|15109.8|15107.8|15109.9|15107.9|15109.9|15107.9|15109.8|15107.8|3
1629083900000|2021-08-16 03:18:20|15109.8|15107.8|15110.2|15108.2|15110.3|15108.3|15109.8|15107.8|4
1629083910000|2021-08-16 03:18:30|15110.3|15108.3|15110.7|15108.7|15110.9|15108.9|15110.3|15108.3|8
1629083920000|2021-08-16 03:18:40|15110.6|15108.6|15111.2|15109.2|15111.2|15109.2|15110.4|15108.4|8
1629083930000|2021-08-16 03:18:50|15111.3|15109.3|15111.2|15109.2|15111.3|15109.3|15110.9|15108.9|5
1629083940000|2021-08-16 03:19:00|15111.1|15109.1|15110.9|15108.9|15111.2|15109.2|15110.4|15108.4|18
1629083950000|2021-08-16 03:19:10|15110.8|15108.8|15110.9|15108.9|15111.2|15109.2|15110.8|15108.8|9
1629083960000|2021-08-16 03:19:20|15111.2|15109.2|15110.9|15108.9|15111.2|15109.2|15110.9|15108.9|6
1629083970000|2021-08-16 03:19:30|15111.1|15109.1|15110.9|15108.9|15111.2|15109.2|15110.9|15108.9|0
1629083980000|2021-08-16 03:19:40|15111.1|15109.1|15111.2|15109.2|15111.2|15109.2|15110.9|15108.9|0
1629083990000|2021-08-16 03:19:50|15111.1|15109.1|15110.9|15108.9|15111.3|15109.3|15110.9|15108.9|0
1629084000000|2021-08-16 03:20:00|15110.8|15108.8|15110.4|15108.4|15110.9|15108.9|15109.8|15107.8|8
1629084010000|2021-08-16 03:20:10|15110.6|15108.6|15110.2|15108.2|15110.6|15108.6|15110.2|15108.2|1
1629084020000|2021-08-16 03:20:20|15110.3|15108.3|15109.9|15107.9|15110.4|15108.4|15109.9|15107.9|13
1629084030000|2021-08-16 03:20:30|15110.3|15108.3|15110.2|15108.2|15110.4|15108.4|15110.1|15108.1|12
1629084040000|2021-08-16 03:20:40|15110.1|15108.1|15110.2|15108.2|15110.4|15108.4|15110.1|15108.1|6
1629084050000|2021-08-16 03:20:50|15110.4|15108.4|15110.4|15108.4|15110.7|15108.7|15110.2|15108.2|0
1629084060000|2021-08-16 03:21:00|15110.6|15108.6|15110.3|15108.3|15110.6|15108.6|15110.2|15108.2|4
1629084070000|2021-08-16 03:21:10|15110.4|15108.4|15110.4|15108.4|15110.6|15108.6|15110.1|15108.1|5
1629084080000|2021-08-16 03:21:20|15110.3|15108.3|15110.9|15108.9|15110.9|15108.9|15110.2|15108.2|10
1629084090000|2021-08-16 03:21:30|15110.8|15108.8|15111.1|15109.1|15111.2|15109.2|15110.7|15108.7|4
1629084100000|2021-08-16 03:21:40|15110.9|15108.9|15111.6|15109.6|15111.6|15109.6|15110.9|15108.9|2
1629084110000|2021-08-16 03:21:50|15111.7|15109.7|15112.9|15110.9|15113.1|15111.1|15111.7|15109.7|31
1629084120000|2021-08-16 03:22:00|15113.1|15111.1|15111.9|15109.9|15113.1|15111.1|15111.9|15109.9|14
1629084130000|2021-08-16 03:22:10|15112.1|15110.1|15111.9|15109.9|15112.3|15110.3|15111.9|15109.9|7
1629084140000|2021-08-16 03:22:20|15112.1|15110.1|15112.4|15110.4|15112.6|15110.6|15112.1|15110.1|14
1629084150000|2021-08-16 03:22:30|15112.3|15110.3|15112.4|15110.4|15112.4|15110.4|15112.1|15110.1|3
1629084160000|2021-08-16 03:22:40|15112.3|15110.3|15111.7|15109.7|15112.4|15110.4|15111.6|15109.6|6
1629084170000|2021-08-16 03:22:50|15111.8|15109.8|15112.4|15110.4|15112.4|15110.4|15111.8|15109.8|4
1629084180000|2021-08-16 03:23:00|15112.2|15110.2|15112.4|15110.4|15112.6|15110.6|15112.2|15110.2|4
1629084190000|2021-08-16 03:23:10|15112.3|15110.3|15112.7|15110.7|15112.8|15110.8|15112.3|15110.3|5
1629084200000|2021-08-16 03:23:20|15112.8|15110.8|15112.4|15110.4|15112.8|15110.8|15112.3|15110.3|4
1629084210000|2021-08-16 03:23:30|15112.3|15110.3|15112.4|15110.4|15112.4|15110.4|15111.9|15109.9|11
1629084220000|2021-08-16 03:23:40|15112.6|15110.6|15112.3|15110.3|15112.7|15110.7|15112.3|15110.3|5
1629084230000|2021-08-16 03:23:50|15112.4|15110.4|15113.3|15111.3|15113.6|15111.6|15112.4|15110.4|23
1629084240000|2021-08-16 03:24:00|15113.2|15111.2|15113.4|15111.4|15113.6|15111.6|15113.2|15111.2|16
1629084250000|2021-08-16 03:24:10|15113.6|15111.6|15113.2|15111.2|15113.6|15111.6|15113.1|15111.1|7
1629084260000|2021-08-16 03:24:20|15113.3|15111.3|15112.9|15110.9|15113.6|15111.6|15112.9|15110.9|4
1629084270000|2021-08-16 03:24:30|15113.1|15111.1|15112.9|15110.9|15113.4|15111.4|15112.8|15110.8|2
1629084280000|2021-08-16 03:24:40|15113.1|15111.1|15113.4|15111.4|15113.6|15111.6|15113.1|15111.1|2
1629084290000|2021-08-16 03:24:50|15113.6|15111.6|15113.9|15111.9|15114.1|15112.1|15113.3|15111.3|12
1629084300000|2021-08-16 03:25:00|15113.7|15111.7|15113.2|15111.2|15113.7|15111.7|15112.6|15110.6|21
1629084310000|2021-08-16 03:25:10|15113.3|15111.3|15112.7|15110.7|15113.3|15111.3|15112.4|15110.4|12
1629084320000|2021-08-16 03:25:20|15112.8|15110.8|15112.4|15110.4|15112.9|15110.9|15112.2|15110.2|4
1629084330000|2021-08-16 03:25:30|15112.6|15110.6|15112.6|15110.6|15112.8|15110.8|15112.4|15110.4|5
1629084340000|2021-08-16 03:25:40|15112.7|15110.7|15113.1|15111.1|15113.1|15111.1|15112.6|15110.6|1
1629084350000|2021-08-16 03:25:50|15113.2|15111.2|15113.2|15111.2|15113.2|15111.2|15112.9|15110.9|5
1629084360000|2021-08-16 03:26:00|15113.1|15111.1|15113.7|15111.7|15113.8|15111.8|15113.1|15111.1|6
1629084370000|2021-08-16 03:26:10|15113.6|15111.6|15113.6|15111.6|15113.9|15111.9|15112.9|15110.9|11
1629084380000|2021-08-16 03:26:20|15113.7|15111.7|15113.7|15111.7|15113.9|15111.9|15113.7|15111.7|8
1629084390000|2021-08-16 03:26:30|15113.8|15111.8|15114.7|15112.7|15114.8|15112.8|15113.8|15111.8|48
1629084400000|2021-08-16 03:26:40|15114.4|15112.4|15114.4|15112.4|15114.6|15112.6|15114.2|15112.2|9
1629084410000|2021-08-16 03:26:50|15114.3|15112.3|15113.8|15111.8|15114.3|15112.3|15113.8|15111.8|13
1629084420000|2021-08-16 03:27:00|15113.9|15111.9|15115.2|15113.2|15115.6|15113.6|15113.9|15111.9|47
1629084430000|2021-08-16 03:27:10|15114.9|15112.9|15114.9|15112.9|15115.2|15113.2|15114.7|15112.7|5
1629084440000|2021-08-16 03:27:20|15114.8|15112.8|15114.7|15112.7|15114.8|15112.8|15114.6|15112.6|5
1629084450000|2021-08-16 03:27:30|15114.8|15112.8|15114.9|15112.9|15114.9|15112.9|15114.7|15112.7|6
1629084460000|2021-08-16 03:27:40|15114.8|15112.8|15115.4|15113.4|15115.4|15113.4|15114.8|15112.8|10
1629084470000|2021-08-16 03:27:50|15115.6|15113.6|15115.4|15113.4|15115.7|15113.7|15115.3|15113.3|6
1629084480000|2021-08-16 03:28:00|15115.6|15113.6|15115.4|15113.4|15115.8|15113.8|15115.3|15113.3|6
1629084490000|2021-08-16 03:28:10|15115.3|15113.3|15115.1|15113.1|15115.4|15113.4|15114.9|15112.9|1
1629084500000|2021-08-16 03:28:20|15114.9|15112.9|15114.8|15112.8|15114.9|15112.9|15114.8|15112.8|1
1629084510000|2021-08-16 03:28:30|15114.9|15112.9|15115.1|15113.1|15115.1|15113.1|15114.7|15112.7|1
1629084520000|2021-08-16 03:28:40|15114.9|15112.9|15114.9|15112.9|15115.2|15113.2|15114.9|15112.9|3
1629084530000|2021-08-16 03:28:50|15114.8|15112.8|15114.8|15112.8|15114.9|15112.9|15114.8|15112.8|8
1629084540000|2021-08-16 03:29:00|15114.4|15112.4|15114.4|15112.4|15114.8|15112.8|15114.3|15112.3|15
1629084550000|2021-08-16 03:29:10|15114.6|15112.6|15114.4|15112.4|15114.8|15112.8|15114.4|15112.4|4
1629084560000|2021-08-16 03:29:20|15114.6|15112.6|15114.4|15112.4|15114.8|15112.8|15114.4|15112.4|6
1629084570000|2021-08-16 03:29:30|15114.6|15112.6|15114.3|15112.3|15114.7|15112.7|15114.2|15112.2|1
1629084580000|2021-08-16 03:29:40|15114.2|15112.2|15114.2|15112.2|15114.4|15112.4|15114.1|15112.1|5
1629084590000|2021-08-16 03:29:50|15114.3|15112.3|15113.7|15111.7|15114.3|15112.3|15113.6|15111.6|18
1629084600000|2021-08-16 03:30:00|15113.6|15111.6|15113.9|15111.9|15114.2|15112.2|15113.6|15111.6|8
1629084610000|2021-08-16 03:30:10|15113.8|15111.8|15113.2|15111.2|15113.9|15111.9|15113.1|15111.1|11
1629084620000|2021-08-16 03:30:20|15113.3|15111.3|15113.7|15111.7|15113.7|15111.7|15113.1|15111.1|3
1629084630000|2021-08-16 03:30:30|15113.8|15111.8|15114.9|15112.9|15115.1|15113.1|15113.8|15111.8|34
1629084640000|2021-08-16 03:30:40|15115.1|15113.1|15114.2|15112.2|15115.2|15113.2|15114.2|15112.2|7
1629084650000|2021-08-16 03:30:50|15114.3|15112.3|15114.2|15112.2|15114.6|15112.6|15114.2|15112.2|5
1629084660000|2021-08-16 03:31:00|15114.1|15112.1|15114.1|15112.1|15114.2|15112.2|15113.8|15111.8|4
1629084670000|2021-08-16 03:31:10|15113.9|15111.9|15113.7|15111.7|15113.9|15111.9|15113.7|15111.7|2
1629084680000|2021-08-16 03:31:20|15113.8|15111.8|15114.2|15112.2|15114.2|15112.2|15113.8|15111.8|0
1629084690000|2021-08-16 03:31:30|15114.1|15112.1|15114.4|15112.4|15114.6|15112.6|15114.1|15112.1|2
1629084700000|2021-08-16 03:31:40|15114.6|15112.6|15114.2|15112.2|15114.7|15112.7|15114.1|15112.1|1
1629084710000|2021-08-16 03:31:50|15114.1|15112.1|15114.2|15112.2|15114.2|15112.2|15114.1|15112.1|0
1629084720000|2021-08-16 03:32:00|15114.3|15112.3|15114.2|15112.2|15114.3|15112.3|15114.1|15112.1|2
1629084730000|2021-08-16 03:32:10|15114.1|15112.1|15114.2|15112.2|15114.2|15112.2|15113.9|15111.9|3
1629084740000|2021-08-16 03:32:20|15114.1|15112.1|15113.2|15111.2|15114.1|15112.1|15113.2|15111.2|2
1629084760000|2021-08-16 03:32:40|15112.9|15110.9|15112.9|15110.9|15113.2|15111.2|15112.9|15110.9|10
1629084770000|2021-08-16 03:32:50|15113.1|15111.1|15113.2|15111.2|15113.3|15111.3|15113.1|15111.1|1
1629084780000|2021-08-16 03:33:00|15113.3|15111.3|15113.2|15111.2|15113.7|15111.7|15113.1|15111.1|7
1629084790000|2021-08-16 03:33:10|||||||||1
1629084800000|2021-08-16 03:33:20|15113.4|15111.4|15113.2|15111.2|15113.4|15111.4|15113.2|15111.2|2
1629084820000|2021-08-16 03:33:40|15113.3|15111.3|15113.2|15111.2|15113.7|15111.7|15113.2|15111.2|3
1629084830000|2021-08-16 03:33:50|15113.4|15111.4|15113.2|15111.2|15113.4|15111.4|15113.2|15111.2|2
1629084840000|2021-08-16 03:34:00|15113.1|15111.1|15113.2|15111.2|15113.2|15111.2|15113.1|15111.1|4
1629084850000|2021-08-16 03:34:10|15113.1|15111.1|15113.6|15111.6|15113.6|15111.6|15113.1|15111.1|4
1629084860000|2021-08-16 03:34:20|15113.4|15111.4|15113.2|15111.2|15113.4|15111.4|15113.2|15111.2|0
1629084870000|2021-08-16 03:34:30|15113.1|15111.1|15113.7|15111.7|15113.8|15111.8|15113.1|15111.1|2
1629084880000|2021-08-16 03:34:40|15113.8|15111.8|15113.9|15111.9|15114.3|15112.3|15113.8|15111.8|5
1629084890000|2021-08-16 03:34:50|15114.1|15112.1|15113.9|15111.9|15114.2|15112.2|15113.7|15111.7|0
1629084900000|2021-08-16 03:35:00|15113.8|15111.8|15113.7|15111.7|15114.2|15112.2|15113.7|15111.7|1
1629084910000|2021-08-16 03:35:10|15113.6|15111.6|15113.3|15111.3|15113.8|15111.8|15113.3|15111.3|3
1629084920000|2021-08-16 03:35:20|15113.4|15111.4|15113.7|15111.7|15113.8|15111.8|15113.4|15111.4|2
1629084930000|2021-08-16 03:35:30|15113.8|15111.8|15113.7|15111.7|15113.9|15111.9|15113.7|15111.7|0
1629084940000|2021-08-16 03:35:40|15113.8|15111.8|15113.9|15111.9|15114.1|15112.1|15113.7|15111.7|0
1629084950000|2021-08-16 03:35:50|15113.8|15111.8|15113.8|15111.8|15113.9|15111.9|15113.6|15111.6|0
1629084960000|2021-08-16 03:36:00|15113.7|15111.7|15113.8|15111.8|15114.3|15112.3|15113.7|15111.7|3
1629084970000|2021-08-16 03:36:10|15113.7|15111.7|15113.7|15111.7|15113.8|15111.8|15113.7|15111.7|0
1629084980000|2021-08-16 03:36:20|15113.6|15111.6|15113.7|15111.7|15113.8|15111.8|15113.6|15111.6|1
1629084990000|2021-08-16 03:36:30|15113.6|15111.6|15113.3|15111.3|15113.7|15111.7|15113.3|15111.3|1
1629085000000|2021-08-16 03:36:40|15113.4|15111.4|15113.2|15111.2|15113.4|15111.4|15113.2|15111.2|0
1629085010000|2021-08-16 03:36:50|15113.3|15111.3|15113.8|15111.8|15113.8|15111.8|15113.2|15111.2|4
1629085020000|2021-08-16 03:37:00|15113.4|15111.4|15113.9|15111.9|15114.2|15112.2|15113.4|15111.4|3
1629085030000|2021-08-16 03:37:10|15114.1|15112.1|15113.4|15111.4|15114.2|15112.2|15113.4|15111.4|0
1629085040000|2021-08-16 03:37:20|15113.1|15111.1|15113.4|15111.4|15113.6|15111.6|15112.9|15110.9|3
1629085050000|2021-08-16 03:37:30|15113.3|15111.3|15113.4|15111.4|15113.6|15111.6|15113.1|15111.1|3
1629085060000|2021-08-16 03:37:40|15113.6|15111.6|15113.2|15111.2|15113.8|15111.8|15113.2|15111.2|2
1629085070000|2021-08-16 03:37:50|15113.3|15111.3|15113.4|15111.4|15113.6|15111.6|15113.3|15111.3|1
1629085080000|2021-08-16 03:38:00|15113.6|15111.6|15113.3|15111.3|15113.6|15111.6|15113.3|15111.3|2
1629085090000|2021-08-16 03:38:10|15113.4|15111.4|15113.4|15111.4|15113.4|15111.4|15113.2|15111.2|1
1629085100000|2021-08-16 03:38:20|15113.6|15111.6|15113.2|15111.2|15113.6|15111.6|15113.2|15111.2|1
1629085110000|2021-08-16 03:38:30|15113.3|15111.3|15113.3|15111.3|15113.3|15111.3|15113.3|15111.3|0
1629085120000|2021-08-16 03:38:40|15113.4|15111.4|15113.2|15111.2|15113.4|15111.4|15113.2|15111.2|0
1629085140000|2021-08-16 03:39:00|15113.3|15111.3|15113.3|15111.3|15113.3|15111.3|15113.3|15111.3|1
1629085150000|2021-08-16 03:39:10|15113.4|15111.4|15113.4|15111.4|15113.6|15111.6|15113.4|15111.4|2
1629085160000|2021-08-16 03:39:20|15113.3|15111.3|15113.4|15111.4|15113.7|15111.7|15113.3|15111.3|7
1629085170000|2021-08-16 03:39:30|15113.6|15111.6|15113.9|15111.9|15113.9|15111.9|15113.6|15111.6|9
1629085180000|2021-08-16 03:39:40|15113.8|15111.8|15113.3|15111.3|15114.1|15112.1|15113.3|15111.3|4
1629085190000|2021-08-16 03:39:50|15113.4|15111.4|15113.7|15111.7|15113.7|15111.7|15113.4|15111.4|2
1629085200000|2021-08-16 03:40:00|15113.8|15111.8|15113.7|15111.7|15114.1|15112.1|15113.7|15111.7|6
1629085210000|2021-08-16 03:40:10|15113.6|15111.6|15113.7|15111.7|15113.7|15111.7|15113.6|15111.6|0
1629085220000|2021-08-16 03:40:20|15113.8|15111.8|15113.7|15111.7|15113.8|15111.8|15113.7|15111.7|3
1629085230000|2021-08-16 03:40:30|15113.8|15111.8|15113.7|15111.7|15113.8|15111.8|15113.3|15111.3|2
1629085240000|2021-08-16 03:40:40|15113.8|15111.8|15113.4|15111.4|15114.1|15112.1|15113.4|15111.4|12
1629085260000|2021-08-16 03:41:00|15113.6|15111.6|15113.2|15111.2|15113.7|15111.7|15113.2|15111.2|5
1629085270000|2021-08-16 03:41:10|15113.3|15111.3|15113.4|15111.4|15113.8|15111.8|15113.2|15111.2|5
1629085280000|2021-08-16 03:41:20|15113.6|15111.6|15113.7|15111.7|15113.7|15111.7|15113.4|15111.4|4
1629085290000|2021-08-16 03:41:30|15113.8|15111.8|15113.3|15111.3|15113.8|15111.8|15113.3|15111.3|0
1629085300000|2021-08-16 03:41:40|15113.1|15111.1|15112.9|15110.9|15113.1|15111.1|15112.8|15110.8|3
1629085310000|2021-08-16 03:41:50|15112.8|15110.8|15112.7|15110.7|15112.8|15110.8|15112.4|15110.4|8
1629085320000|2021-08-16 03:42:00|15112.9|15110.9|15112.8|15110.8|15112.9|15110.9|15112.8|15110.8|4
1629085330000|2021-08-16 03:42:10|15112.9|15110.9|15112.9|15110.9|15113.3|15111.3|15112.9|15110.9|14
1629085340000|2021-08-16 03:42:20|15113.1|15111.1|15112.9|15110.9|15113.1|15111.1|15112.6|15110.6|9
1629085350000|2021-08-16 03:42:30|15112.8|15110.8|15113.3|15111.3|15113.3|15111.3|15112.8|15110.8|1
1629085360000|2021-08-16 03:42:40|15113.4|15111.4|15113.4|15111.4|15113.4|15111.4|15113.3|15111.3|2
1629085370000|2021-08-16 03:42:50|15113.3|15111.3|15113.4|15111.4|15113.4|15111.4|15113.3|15111.3|0
1629085380000|2021-08-16 03:43:00|15113.6|15111.6|15112.9|15110.9|15113.6|15111.6|15112.7|15110.7|10
1629085390000|2021-08-16 03:43:10|15112.8|15110.8|15113.2|15111.2|15113.2|15111.2|15112.7|15110.7|0
1629085400000|2021-08-16 03:43:20|15113.1|15111.1|15113.2|15111.2|15113.2|15111.2|15112.8|15110.8|1
1629085410000|2021-08-16 03:43:30|15113.3|15111.3|15113.1|15111.1|15113.4|15111.4|15113.1|15111.1|2
1629085420000|2021-08-16 03:43:40|15113.2|15111.2|15112.7|15110.7|15113.4|15111.4|15112.7|15110.7|2
1629085430000|2021-08-16 03:43:50|15112.9|15110.9|15112.8|15110.8|15112.9|15110.9|15112.7|15110.7|2
1629085440000|2021-08-16 03:44:00|15112.9|15110.9|15112.9|15110.9|15113.1|15111.1|15112.8|15110.8|0
1629085450000|2021-08-16 03:44:10|15113.1|15111.1|15112.9|15110.9|15113.1|15111.1|15112.9|15110.9|1
1629085460000|2021-08-16 03:44:20|15113.1|15111.1|15112.7|15110.7|15113.1|15111.1|15112.7|15110.7|2
1629085470000|2021-08-16 03:44:30|15112.6|15110.6|15112.7|15110.7|15112.7|15110.7|15112.4|15110.4|4
1629085480000|2021-08-16 03:44:40|15112.6|15110.6|15113.4|15111.4|15113.4|15111.4|15112.6|15110.6|9
1629085490000|2021-08-16 03:44:50|15113.3|15111.3|15113.4|15111.4|15113.4|15111.4|15113.3|15111.3|1
1629085500000|2021-08-16 03:45:00|15113.3|15111.3|15113.4|15111.4|15113.4|15111.4|15113.3|15111.3|0
1629085510000|2021-08-16 03:45:10|15113.6|15111.6|15114.3|15112.3|15114.3|15112.3|15113.6|15111.6|7
1629085520000|2021-08-16 03:45:20|15114.2|15112.2|15114.3|15112.3|15114.3|15112.3|15114.1|15112.1|11
1629085530000|2021-08-16 03:45:30|15114.4|15112.4|15114.4|15112.4|15114.4|15112.4|15114.3|15112.3|3
1629085540000|2021-08-16 03:45:40|15114.3|15112.3|15114.3|15112.3|15114.3|15112.3|15114.3|15112.3|0
1629085550000|2021-08-16 03:45:50|15114.4|15112.4|15114.9|15112.9|15114.9|15112.9|15114.4|15112.4|8
1629085560000|2021-08-16 03:46:00|15115.1|15113.1|15115.2|15113.2|15115.3|15113.3|15114.9|15112.9|5
1629085570000|2021-08-16 03:46:10|15114.9|15112.9|15115.3|15113.3|15115.3|15113.3|15114.9|15112.9|7
1629085580000|2021-08-16 03:46:20|15115.2|15113.2|15115.1|15113.1|15115.3|15113.3|15115.1|15113.1|6
1629085590000|2021-08-16 03:46:30|15114.9|15112.9|15115.3|15113.3|15115.4|15113.4|15114.9|15112.9|11
1629085600000|2021-08-16 03:46:40|15115.4|15113.4|15116.2|15114.2|15116.2|15114.2|15115.4|15113.4|13
1629085610000|2021-08-16 03:46:50|15116.3|15114.3|15116.4|15114.4|15116.6|15114.6|15116.2|15114.2|21
1629085620000|2021-08-16 03:47:00|15116.3|15114.3|15115.4|15113.4|15116.6|15114.6|15115.4|15113.4|15
1629085630000|2021-08-16 03:47:10|15115.3|15113.3|15115.4|15113.4|15115.6|15113.6|15115.2|15113.2|1
1629085640000|2021-08-16 03:47:20|15115.6|15113.6|15115.4|15113.4|15115.8|15113.8|15115.4|15113.4|5
1629085650000|2021-08-16 03:47:30|15115.6|15113.6|15115.9|15113.9|15115.9|15113.9|15115.4|15113.4|0
1629085660000|2021-08-16 03:47:40|15116.2|15114.2|15116.3|15114.3|15116.4|15114.4|15116.1|15114.1|11
1629085670000|2021-08-16 03:47:50|15116.2|15114.2|15116.2|15114.2|15116.3|15114.3|15115.9|15113.9|5
1629085680000|2021-08-16 03:48:00|15116.1|15114.1|15115.9|15113.9|15116.3|15114.3|15115.8|15113.8|9
1629085690000|2021-08-16 03:48:10|15116.1|15114.1|15115.9|15113.9|15116.2|15114.2|15115.9|15113.9|9
1629085700000|2021-08-16 03:48:20|15115.8|15113.8|15115.8|15113.8|15115.9|15113.9|15115.8|15113.8|4
1629085710000|2021-08-16 03:48:30|15115.7|15113.7|15115.7|15113.7|15115.7|15113.7|15115.7|15113.7|0
1629085720000|2021-08-16 03:48:40|15115.8|15113.8|15115.9|15113.9|15116.1|15114.1|15115.7|15113.7|12
1629085730000|2021-08-16 03:48:50|15116.1|15114.1|15116.2|15114.2|15116.2|15114.2|15116.1|15114.1|6
1629085740000|2021-08-16 03:49:00|15116.1|15114.1|15115.2|15113.2|15116.2|15114.2|15115.2|15113.2|11
1629085750000|2021-08-16 03:49:10|15115.3|15113.3|15115.3|15113.3|15115.6|15113.6|15115.2|15113.2|3
1629085760000|2021-08-16 03:49:20|15115.2|15113.2|15115.4|15113.4|15115.4|15113.4|15115.1|15113.1|4
1629085770000|2021-08-16 03:49:30|15115.6|15113.6|15115.9|15113.9|15115.9|15113.9|15115.3|15113.3|4
1629085780000|2021-08-16 03:49:40|15116.1|15114.1|15116.2|15114.2|15116.2|15114.2|15115.9|15113.9|1
1629085800000|2021-08-16 03:50:00|15116.1|15114.1|15115.9|15113.9|15116.2|15114.2|15115.9|15113.9|2
1629085810000|2021-08-16 03:50:10|||||||||2
1629085820000|2021-08-16 03:50:20|15115.8|15113.8|15115.9|15113.9|15115.9|15113.9|15115.8|15113.8|0
1629085830000|2021-08-16 03:50:30|15115.8|15113.8|15115.8|15113.8|15115.9|15113.9|15115.8|15113.8|2
1629085840000|2021-08-16 03:50:40|15115.9|15113.9|15115.9|15113.9|15116.1|15114.1|15115.7|15113.7|2
1629085850000|2021-08-16 03:50:50|15116.1|15114.1|15115.7|15113.7|15116.1|15114.1|15115.7|15113.7|1
1629085860000|2021-08-16 03:51:00|15115.8|15113.8|15115.7|15113.7|15116.1|15114.1|15115.7|15113.7|3
1629085870000|2021-08-16 03:51:10|15115.6|15113.6|15115.4|15113.4|15115.6|15113.6|15115.4|15113.4|2
1629085880000|2021-08-16 03:51:20|15115.2|15113.2|15115.2|15113.2|15115.2|15113.2|15114.8|15112.8|4
1629085890000|2021-08-16 03:51:30|15115.3|15113.3|15114.9|15112.9|15115.3|15113.3|15114.9|15112.9|0
1629085900000|2021-08-16 03:51:40|15114.8|15112.8|15114.8|15112.8|15114.9|15112.9|15114.6|15112.6|4
1629085910000|2021-08-16 03:51:50|15114.7|15112.7|15114.9|15112.9|15115.1|15113.1|15114.6|15112.6|2
1629085920000|2021-08-16 03:52:00|15114.8|15112.8|15114.6|15112.6|15114.9|15112.9|15114.6|15112.6|1
1629085930000|2021-08-16 03:52:10|15114.8|15112.8|15114.9|15112.9|15114.9|15112.9|15114.7|15112.7|1
1629085940000|2021-08-16 03:52:20|15115.1|15113.1|15114.9|15112.9|15115.2|15113.2|15114.9|15112.9|3
1629085950000|2021-08-16 03:52:30|15114.8|15112.8|15114.7|15112.7|15114.8|15112.8|15114.6|15112.6|0
1629085960000|2021-08-16 03:52:40|15115.1|15113.1|15114.7|15112.7|15115.1|15113.1|15114.7|15112.7|10
1629085980000|2021-08-16 03:53:00|15114.8|15112.8|15114.6|15112.6|15114.9|15112.9|15114.4|15112.4|9
1629085990000|2021-08-16 03:53:10|15114.7|15112.7|15114.8|15112.8|15114.8|15112.8|15114.7|15112.7|1
1629086000000|2021-08-16 03:53:20|15114.7|15112.7|15114.9|15112.9|15114.9|15112.9|15114.6|15112.6|7
1629086010000|2021-08-16 03:53:30|15115.1|15113.1|15115.2|15113.2|15115.2|15113.2|15114.9|15112.9|2
1629086020000|2021-08-16 03:53:40|15115.1|15113.1|15114.9|15112.9|15115.1|15113.1|15114.9|15112.9|1
1629086030000|2021-08-16 03:53:50|15114.8|15112.8|15114.9|15112.9|15114.9|15112.9|15114.8|15112.8|1
1629086040000|2021-08-16 03:54:00|15114.8|15112.8|15115.1|15113.1|15115.1|15113.1|15114.8|15112.8|3
1629086050000|2021-08-16 03:54:10|15115.2|15113.2|15115.3|15113.3|15115.3|15113.3|15115.1|15113.1|1
1629086060000|2021-08-16 03:54:20|15115.2|15113.2|15115.2|15113.2|15115.2|15113.2|15115.2|15113.2|0
1629086070000|2021-08-16 03:54:30|15115.3|15113.3|15115.2|15113.2|15115.3|15113.3|15115.2|15113.2|0
1629086080000|2021-08-16 03:54:40|15115.3|15113.3|15115.8|15113.8|15115.8|15113.8|15115.3|15113.3|6
1629086090000|2021-08-16 03:54:50|15115.7|15113.7|15115.7|15113.7|15115.7|15113.7|15115.7|15113.7|2
1629086100000|2021-08-16 03:55:00|15115.4|15113.4|15115.4|15113.4|15115.7|15113.7|15115.4|15113.4|4
1629086110000|2021-08-16 03:55:10|15115.6|15113.6|15115.8|15113.8|15115.8|15113.8|15115.6|15113.6|5
1629086120000|2021-08-16 03:55:20|15115.7|15113.7|15115.7|15113.7|15115.8|15113.8|15115.6|15113.6|7
1629086130000|2021-08-16 03:55:30|15115.6|15113.6|15115.6|15113.6|15115.6|15113.6|15115.6|15113.6|0
1629086140000|2021-08-16 03:55:40|15115.7|15113.7|15115.7|15113.7|15115.7|15113.7|15115.6|15113.6|3
1629086150000|2021-08-16 03:55:50|15115.8|15113.8|15115.7|15113.7|15115.8|15113.8|15115.6|15113.6|1
1629086160000|2021-08-16 03:56:00|15115.6|15113.6|15115.7|15113.7|15115.7|15113.7|15115.6|15113.6|2
1629086170000|2021-08-16 03:56:10|15115.6|15113.6|15115.6|15113.6|15115.6|15113.6|15115.6|15113.6|0
1629086180000|2021-08-16 03:56:20|15115.3|15113.3|15115.7|15113.7|15115.7|15113.7|15115.3|15113.3|5
1629086190000|2021-08-16 03:56:30|15115.8|15113.8|15115.8|15113.8|15115.8|15113.8|15115.8|15113.8|0
1629086200000|2021-08-16 03:56:40|15115.7|15113.7|15115.7|15113.7|15115.7|15113.7|15115.7|15113.7|2
1629086210000|2021-08-16 03:56:50|15115.6|15113.6|15115.4|15113.4|15115.6|15113.6|15115.4|15113.4|4
1629086220000|2021-08-16 03:57:00|15115.3|15113.3|15114.7|15112.7|15115.3|15113.3|15114.7|15112.7|2
1629086230000|2021-08-16 03:57:10|15114.8|15112.8|15114.9|15112.9|15114.9|15112.9|15114.7|15112.7|2
1629086240000|2021-08-16 03:57:20|15115.1|15113.1|15115.2|15113.2|15115.2|15113.2|15114.9|15112.9|0
1629086250000|2021-08-16 03:57:30|15115.1|15113.1|15114.9|15112.9|15115.1|15113.1|15114.8|15112.8|3
1629086260000|2021-08-16 03:57:40|15115.1|15113.1|15115.4|15113.4|15115.4|15113.4|15115.1|15113.1|1
1629086270000|2021-08-16 03:57:50|15115.6|15113.6|15115.4|15113.4|15115.6|15113.6|15115.4|15113.4|0
1629086280000|2021-08-16 03:58:00|15115.3|15113.3|15115.4|15113.4|15115.4|15113.4|15115.3|15113.3|2
1629086290000|2021-08-16 03:58:10|15115.3|15113.3|15115.6|15113.6|15115.7|15113.7|15115.3|15113.3|2
1629086300000|2021-08-16 03:58:20|15115.4|15113.4|15115.4|15113.4|15115.7|15113.7|15115.4|15113.4|5
1629086310000|2021-08-16 03:58:30|15115.3|15113.3|15115.6|15113.6|15115.9|15113.9|15115.2|15113.2|5
1629086320000|2021-08-16 03:58:40|15115.4|15113.4|15115.4|15113.4|15115.6|15113.6|15115.4|15113.4|1
1629086330000|2021-08-16 03:58:50|15115.6|15113.6|15115.4|15113.4|15115.6|15113.6|15115.4|15113.4|0
1629086340000|2021-08-16 03:59:00|15115.6|15113.6|15115.4|15113.4|15115.6|15113.6|15115.3|15113.3|10
1629086350000|2021-08-16 03:59:10|15115.3|15113.3|15114.9|15112.9|15115.3|15113.3|15114.9|15112.9|0
1629086360000|2021-08-16 03:59:20|15114.8|15112.8|15115.2|15113.2|15115.3|15113.3|15114.8|15112.8|3
1629086370000|2021-08-16 03:59:30|15115.3|15113.3|15115.7|15113.7|15115.7|15113.7|15115.1|15113.1|2
1629086380000|2021-08-16 03:59:40|15115.6|15113.6|15115.7|15113.7|15115.8|15113.8|15115.6|15113.6|1
1629086390000|2021-08-16 03:59:50|15115.8|15113.8|15116.2|15114.2|15116.3|15114.3|15115.8|15113.8|7
1629086400000|2021-08-16 04:00:00|15116.1|15114.1|15115.9|15113.9|15116.3|15114.3|15115.8|15113.8|8
1629086410000|2021-08-16 04:00:10|15115.8|15113.8|15115.7|15113.7|15115.8|15113.8|15115.7|15113.7|1
1629086420000|2021-08-16 04:00:20|15115.9|15113.9|15115.7|15113.7|15115.9|15113.9|15115.7|15113.7|5
1629086430000|2021-08-16 04:00:30|15115.8|15113.8|15115.7|15113.7|15115.9|15113.9|15115.4|15113.4|6
1629086440000|2021-08-16 04:00:40|15115.6|15113.6|15115.2|15113.2|15115.8|15113.8|15115.1|15113.1|2
1629086450000|2021-08-16 04:00:50|15115.1|15113.1|15115.1|15113.1|15115.1|15113.1|15115.1|15113.1|3
1629086460000|2021-08-16 04:01:00|15114.9|15112.9|15114.9|15112.9|15115.2|15113.2|15114.9|15112.9|10
1629086470000|2021-08-16 04:01:10|15114.8|15112.8|15114.9|15112.9|15114.9|15112.9|15114.7|15112.7|2
1629086480000|2021-08-16 04:01:20|15114.8|15112.8|15114.9|15112.9|15115.1|15113.1|15114.8|15112.8|1
1629086490000|2021-08-16 04:01:30|15114.8|15112.8|15114.7|15112.7|15114.9|15112.9|15114.7|15112.7|3
1629086500000|2021-08-16 04:01:40|15114.8|15112.8|15114.9|15112.9|15114.9|15112.9|15114.7|15112.7|2
1629086510000|2021-08-16 04:01:50|15114.8|15112.8|15115.7|15113.7|15115.7|15113.7|15114.8|15112.8|6
1629086520000|2021-08-16 04:02:00|15115.8|15113.8|15115.9|15113.9|15115.9|15113.9|15115.8|15113.8|0
1629086530000|2021-08-16 04:02:10|15115.8|15113.8|15115.9|15113.9|15115.9|15113.9|15115.8|15113.8|1
1629086540000|2021-08-16 04:02:20|15116.1|15114.1|15115.8|15113.8|15116.2|15114.2|15115.8|15113.8|2
1629086550000|2021-08-16 04:02:30|15115.9|15113.9|15115.9|15113.9|15116.1|15114.1|15115.9|15113.9|0
1629086560000|2021-08-16 04:02:40|15116.1|15114.1|15115.9|15113.9|15116.2|15114.2|15115.9|15113.9|0
1629086570000|2021-08-16 04:02:50|15115.8|15113.8|15115.8|15113.8|15116.1|15114.1|15115.8|15113.8|2
1629086580000|2021-08-16 04:03:00|15115.7|15113.7|15115.7|15113.7|15115.9|15113.9|15115.6|15113.6|1
1629086590000|2021-08-16 04:03:10|15115.4|15113.4|15115.7|15113.7|15115.7|15113.7|15115.4|15113.4|2
1629086600000|2021-08-16 04:03:20|15115.4|15113.4|15115.7|15113.7|15115.7|15113.7|15115.3|15113.3|2
1629086610000|2021-08-16 04:03:30|15115.9|15113.9|15115.8|15113.8|15115.9|15113.9|15115.8|15113.8|5
1629086620000|2021-08-16 04:03:40|15115.9|15113.9|15115.9|15113.9|15115.9|15113.9|15115.7|15113.7|3
1629086630000|2021-08-16 04:03:50|15115.7|15113.7|15115.7|15113.7|15115.7|15113.7|15115.7|15113.7|3
1629086640000|2021-08-16 04:04:00|15115.9|15113.9|15116.2|15114.2|15116.2|15114.2|15115.8|15113.8|7
1629086650000|2021-08-16 04:04:10|15116.1|15114.1|15116.2|15114.2|15116.2|15114.2|15116.1|15114.1|1
1629086660000|2021-08-16 04:04:20|15116.3|15114.3|15116.2|15114.2|15116.3|15114.3|15116.1|15114.1|4
1629086680000|2021-08-16 04:04:40|15116.1|15114.1|15116.2|15114.2|15116.3|15114.3|15115.9|15113.9|6
1629086690000|2021-08-16 04:04:50|15116.1|15114.1|15115.7|15113.7|15116.1|15114.1|15115.7|15113.7|4
1629086700000|2021-08-16 04:05:00|15115.6|15113.6|15115.7|15113.7|15115.7|15113.7|15115.6|15113.6|0
1629086710000|2021-08-16 04:05:10|15115.6|15113.6|15115.7|15113.7|15115.8|15113.8|15115.6|15113.6|4
1629086720000|2021-08-16 04:05:20|15116.2|15114.2|15116.2|15114.2|15116.2|15114.2|15116.2|15114.2|1
1629086730000|2021-08-16 04:05:30|15116.3|15114.3|15115.9|15113.9|15116.3|15114.3|15115.9|15113.9|2
1629086740000|2021-08-16 04:05:40|15116.1|15114.1|15115.6|15113.6|15116.1|15114.1|15115.6|15113.6|0
1629086770000|2021-08-16 04:06:10|||||||||1
1629086780000|2021-08-16 04:06:20|15115.7|15113.7|15115.7|15113.7|15115.7|15113.7|15115.7|15113.7|2
1629086790000|2021-08-16 04:06:30|||||||||1
1629086800000|2021-08-16 04:06:40|15116.1|15114.1|15115.9|15113.9|15116.1|15114.1|15115.6|15113.6|12
1629086810000|2021-08-16 04:06:50|15115.8|15113.8|15115.7|15113.7|15115.8|15113.8|15115.4|15113.4|4
1629086820000|2021-08-16 04:07:00|15115.8|15113.8|15115.4|15113.4|15115.9|15113.9|15115.4|15113.4|4
1629086840000|2021-08-16 04:07:20|15115.6|15113.6|15115.7|15113.7|15115.7|15113.7|15115.6|15113.6|1
1629086850000|2021-08-16 04:07:30|15115.8|15113.8|15116.2|15114.2|15116.2|15114.2|15115.8|15113.8|0
1629086860000|2021-08-16 04:07:40|||||||||2
1629086880000|2021-08-16 04:08:00|15116.1|15114.1|15116.1|15114.1|15116.1|15114.1|15116.1|15114.1|0
1629086890000|2021-08-16 04:08:10|15116.2|15114.2|15116.2|15114.2|15116.3|15114.3|15116.2|15114.2|1
1629086900000|2021-08-16 04:08:20|15116.3|15114.3|15115.9|15113.9|15116.3|15114.3|15115.9|15113.9|16
1629086910000|2021-08-16 04:08:30|15116.1|15114.1|15115.9|15113.9|15116.2|15114.2|15115.9|15113.9|0
1629086920000|2021-08-16 04:08:40|15116.1|15114.1|15115.9|15113.9|15116.1|15114.1|15115.9|15113.9|1
1629086930000|2021-08-16 04:08:50|15116.1|15114.1|15115.7|15113.7|15116.1|15114.1|15115.6|15113.6|7
1629086940000|2021-08-16 04:09:00|15115.6|15113.6|15115.4|15113.4|15115.8|15113.8|15115.4|15113.4|3
1629086950000|2021-08-16 04:09:10|15115.6|15113.6|15115.4|15113.4|15115.6|15113.6|15115.4|15113.4|0
1629086960000|2021-08-16 04:09:20|15115.6|15113.6|15115.4|15113.4|15115.6|15113.6|15115.4|15113.4|0
1629086970000|2021-08-16 04:09:30|15115.6|15113.6|15115.9|15113.9|15115.9|15113.9|15115.4|15113.4|1
1629086980000|2021-08-16 04:09:40|15115.8|15113.8|15115.9|15113.9|15116.1|15114.1|15115.8|15113.8|1
1629086990000|2021-08-16 04:09:50|15115.8|15113.8|15115.7|15113.7|15115.9|15113.9|15115.7|15113.7|1
1629087000000|2021-08-16 04:10:00|15115.8|15113.8|15116.1|15114.1|15116.2|15114.2|15115.6|15113.6|6
1629087010000|2021-08-16 04:10:10|15116.2|15114.2|15116.7|15114.7|15116.9|15114.9|15116.2|15114.2|32
1629087020000|2021-08-16 04:10:20|15116.6|15114.6|15116.7|15114.7|15116.7|15114.7|15116.6|15114.6|5
1629087030000|2021-08-16 04:10:30|15116.8|15114.8|15116.9|15114.9|15116.9|15114.9|15116.8|15114.8|5
1629087040000|2021-08-16 04:10:40|15116.8|15114.8|15116.9|15114.9|15116.9|15114.9|15116.8|15114.8|4
1629087050000|2021-08-16 04:10:50|15116.8|15114.8|15116.6|15114.6|15116.8|15114.8|15116.6|15114.6|2
1629087060000|2021-08-16 04:11:00|15116.7|15114.7|15116.9|15114.9|15117.2|15115.2|15116.7|15114.7|11
1629087070000|2021-08-16 04:11:10|15116.8|15114.8|15116.7|15114.7|15116.8|15114.8|15116.7|15114.7|4
1629087080000|2021-08-16 04:11:20|15116.8|15114.8|15116.7|15114.7|15116.9|15114.9|15116.7|15114.7|0
1629087090000|2021-08-16 04:11:30|15116.8|15114.8|15116.9|15114.9|15116.9|15114.9|15116.8|15114.8|1
1629087100000|2021-08-16 04:11:40|15116.8|15114.8|15116.7|15114.7|15116.9|15114.9|15116.6|15114.6|16
1629087110000|2021-08-16 04:11:50|15116.8|15114.8|15116.9|15114.9|15116.9|15114.9|15116.7|15114.7|1
1629087120000|2021-08-16 04:12:00|15117.1|15115.1|15116.4|15114.4|15117.1|15115.1|15116.4|15114.4|9
1629087130000|2021-08-16 04:12:10|15116.6|15114.6|15116.7|15114.7|15116.7|15114.7|15116.4|15114.4|0
1629087160000|2021-08-16 04:12:40|15116.8|15114.8|15116.9|15114.9|15116.9|15114.9|15116.8|15114.8|0
1629087170000|2021-08-16 04:12:50|15116.8|15114.8|15116.7|15114.7|15116.8|15114.8|15116.7|15114.7|0
1629087180000|2021-08-16 04:13:00|15116.6|15114.6|15116.6|15114.6|15116.8|15114.8|15116.6|15114.6|3
1629087190000|2021-08-16 04:13:10|15116.7|15114.7|15116.7|15114.7|15116.8|15114.8|15116.7|15114.7|2
1629087200000|2021-08-16 04:13:20|15116.8|15114.8|15116.8|15114.8|15116.8|15114.8|15116.8|15114.8|2
1629087210000|2021-08-16 04:13:30|15116.7|15114.7|15116.7|15114.7|15116.7|15114.7|15116.6|15114.6|5
1629087220000|2021-08-16 04:13:40|15116.6|15114.6|15116.6|15114.6|15116.6|15114.6|15116.4|15114.4|5
1629087230000|2021-08-16 04:13:50|||||||||1
1629087240000|2021-08-16 04:14:00|15116.7|15114.7|15116.6|15114.6|15116.8|15114.8|15116.6|15114.6|1
1629087290000|2021-08-16 04:14:50|15116.8|15114.8|15117.2|15115.2|15117.3|15115.3|15116.8|15114.8|12
1629087300000|2021-08-16 04:15:00|15117.1|15115.1|15118.3|15116.3|15118.9|15116.9|15117.1|15115.1|109
1629087310000|2021-08-16 04:15:10|15118.2|15116.2|15117.9|15115.9|15118.2|15116.2|15117.9|15115.9|9
1629087320000|2021-08-16 04:15:20|15117.3|15115.3|15117.3|15115.3|15117.4|15115.4|15117.2|15115.2|14
1629087330000|2021-08-16 04:15:30|15117.4|15115.4|15117.7|15115.7|15117.7|15115.7|15117.4|15115.4|3
1629087340000|2021-08-16 04:15:40|15118.1|15116.1|15117.7|15115.7|15118.1|15116.1|15117.7|15115.7|6
1629087350000|2021-08-16 04:15:50|15117.8|15115.8|15117.3|15115.3|15117.8|15115.8|15117.3|15115.3|1
1629087360000|2021-08-16 04:16:00|15117.4|15115.4|15117.7|15115.7|15117.7|15115.7|15117.3|15115.3|2
1629087370000|2021-08-16 04:16:10|15117.6|15115.6|15117.2|15115.2|15117.6|15115.6|15117.2|15115.2|4
1629087380000|2021-08-16 04:16:20|15117.4|15115.4|15117.2|15115.2|15117.4|15115.4|15117.2|15115.2|3
1629087390000|2021-08-16 04:16:30|15117.1|15115.1|15117.2|15115.2|15117.2|15115.2|15117.1|15115.1|2
1629087400000|2021-08-16 04:16:40|15117.4|15115.4|15117.2|15115.2|15117.4|15115.4|15117.2|15115.2|3
1629087410000|2021-08-16 04:16:50|15117.3|15115.3|15117.2|15115.2|15117.4|15115.4|15117.2|15115.2|0
1629087420000|2021-08-16 04:17:00|15117.1|15115.1|15116.9|15114.9|15117.2|15115.2|15116.9|15114.9|2
1629087430000|2021-08-16 04:17:10|15117.1|15115.1|15117.1|15115.1|15117.1|15115.1|15117.1|15115.1|0
1629087440000|2021-08-16 04:17:20|15116.9|15114.9|15117.1|15115.1|15117.1|15115.1|15116.9|15114.9|1
1629087450000|2021-08-16 04:17:30|15117.2|15115.2|15117.2|15115.2|15117.3|15115.3|15117.1|15115.1|3
1629087460000|2021-08-16 04:17:40|15117.1|15115.1|15117.2|15115.2|15117.2|15115.2|15117.1|15115.1|0
1629087470000|2021-08-16 04:17:50|15117.1|15115.1|15117.2|15115.2|15117.2|15115.2|15117.1|15115.1|2
1629087480000|2021-08-16 04:18:00|15117.3|15115.3|15117.2|15115.2|15117.3|15115.3|15117.1|15115.1|1
1629087490000|2021-08-16 04:18:10|15117.1|15115.1|15116.4|15114.4|15117.1|15115.1|15116.3|15114.3|9
1629087500000|2021-08-16 04:18:20|15116.6|15114.6|15116.6|15114.6|15116.9|15114.9|15116.6|15114.6|4
1629087510000|2021-08-16 04:18:30|15116.7|15114.7|15116.7|15114.7|15116.7|15114.7|15116.4|15114.4|4
1629087520000|2021-08-16 04:18:40|15116.8|15114.8|15116.7|15114.7|15116.8|15114.8|15116.7|15114.7|0
1629087530000|2021-08-16 04:18:50|15116.6|15114.6|15117.1|15115.1|15117.1|15115.1|15116.6|15114.6|5
1629087540000|2021-08-16 04:19:00|15116.9|15114.9|15117.4|15115.4|15117.7|15115.7|15116.9|15114.9|6
1629087550000|2021-08-16 04:19:10|15117.6|15115.6|15117.3|15115.3|15117.6|15115.6|15117.3|15115.3|0
1629087560000|2021-08-16 04:19:20|15117.2|15115.2|15117.3|15115.3|15117.3|15115.3|15117.2|15115.2|1
1629087570000|2021-08-16 04:19:30|15117.4|15115.4|15117.2|15115.2|15117.7|15115.7|15117.2|15115.2|7
1629087580000|2021-08-16 04:19:40|15117.1|15115.1|15116.9|15114.9|15117.2|15115.2|15116.9|15114.9|4
1629087590000|2021-08-16 04:19:50|15117.1|15115.1|15116.9|15114.9|15117.2|15115.2|15116.9|15114.9|3
1629087600000|2021-08-16 04:20:00|15116.8|15114.8|15116.7|15114.7|15117.1|15115.1|15116.7|15114.7|8
1629087610000|2021-08-16 04:20:10|15116.8|15114.8|15116.6|15114.6|15116.8|15114.8|15116.4|15114.4|1
1629087620000|2021-08-16 04:20:20|15116.4|15114.4|15116.4|15114.4|15116.4|15114.4|15116.4|15114.4|1
1629087640000|2021-08-16 04:20:40|15116.3|15114.3|15116.2|15114.2|15116.4|15114.4|15116.2|15114.2|2
1629087650000|2021-08-16 04:20:50|15116.3|15114.3|15115.6|15113.6|15116.3|15114.3|15115.4|15113.4|14
1629087660000|2021-08-16 04:21:00|15115.4|15113.4|15115.7|15113.7|15115.7|15113.7|15115.4|15113.4|1
1629087670000|2021-08-16 04:21:10|15115.6|15113.6|15115.6|15113.6|15115.6|15113.6|15115.6|15113.6|3
1629087680000|2021-08-16 04:21:20|15115.4|15113.4|15115.7|15113.7|15115.7|15113.7|15115.4|15113.4|4
1629087690000|2021-08-16 04:21:30|15115.6|15113.6|15115.7|15113.7|15115.7|15113.7|15115.6|15113.6|2
1629087700000|2021-08-16 04:21:40|15115.6|15113.6|15115.6|15113.6|15115.6|15113.6|15115.6|15113.6|0
1629087720000|2021-08-16 04:22:00|15115.7|15113.7|15115.7|15113.7|15115.7|15113.7|15115.7|15113.7|0
1629087730000|2021-08-16 04:22:10|15115.6|15113.6|15115.6|15113.6|15115.7|15113.7|15115.6|15113.6|2
1629087740000|2021-08-16 04:22:20|15115.7|15113.7|15115.7|15113.7|15115.7|15113.7|15115.7|15113.7|0
1629087750000|2021-08-16 04:22:30|15115.8|15113.8|15116.3|15114.3|15116.3|15114.3|15115.8|15113.8|9
1629087760000|2021-08-16 04:22:40|15116.4|15114.4|15116.4|15114.4|15116.4|15114.4|15116.4|15114.4|1
1629087780000|2021-08-16 04:23:00|15116.6|15114.6|15116.6|15114.6|15116.6|15114.6|15116.6|15114.6|1
1629087790000|2021-08-16 04:23:10|15116.4|15114.4|15116.4|15114.4|15116.4|15114.4|15116.3|15114.3|1
1629087810000|2021-08-16 04:23:30|15116.3|15114.3|15116.4|15114.4|15116.4|15114.4|15116.3|15114.3|2
1629087830000|2021-08-16 04:23:50|15116.3|15114.3|15116.1|15114.1|15116.3|15114.3|15116.1|15114.1|2
1629087840000|2021-08-16 04:24:00|15116.2|15114.2|15115.9|15113.9|15116.2|15114.2|15115.9|15113.9|3
1629087850000|2021-08-16 04:24:10|15116.1|15114.1|15116.2|15114.2|15116.2|15114.2|15116.1|15114.1|3
1629087860000|2021-08-16 04:24:20|15116.3|15114.3|15116.2|15114.2|15116.4|15114.4|15116.1|15114.1|2
1629087870000|2021-08-16 04:24:30|15116.3|15114.3|15116.2|15114.2|15116.3|15114.3|15116.1|15114.1|3
1629087880000|2021-08-16 04:24:40|15116.3|15114.3|15115.7|15113.7|15116.3|15114.3|15115.6|15113.6|4
1629087890000|2021-08-16 04:24:50|15115.8|15113.8|15115.7|15113.7|15115.8|15113.8|15115.6|15113.6|1
1629087900000|2021-08-16 04:25:00|15115.8|15113.8|15115.7|15113.7|15115.8|15113.8|15115.7|15113.7|2
1629087910000|2021-08-16 04:25:10|15115.6|15113.6|15115.7|15113.7|15115.8|15113.8|15115.6|15113.6|0
1629087920000|2021-08-16 04:25:20|15115.8|15113.8|15115.7|15113.7|15115.8|15113.8|15115.7|15113.7|0
1629087930000|2021-08-16 04:25:30|15115.8|15113.8|15115.7|15113.7|15115.8|15113.8|15115.6|15113.6|1
1629087940000|2021-08-16 04:25:40|15115.8|15113.8|15116.2|15114.2|15116.2|15114.2|15115.8|15113.8|7
1629087950000|2021-08-16 04:25:50|15116.1|15114.1|15116.1|15114.1|15116.1|15114.1|15115.9|15113.9|0
1629087960000|2021-08-16 04:26:00|15115.9|15113.9|15116.2|15114.2|15116.2|15114.2|15115.9|15113.9|2
1629087970000|2021-08-16 04:26:10|||||||||1
1629087980000|2021-08-16 04:26:20|15116.1|15114.1|15115.9|15113.9|15116.1|15114.1|15115.9|15113.9|3
1629087990000|2021-08-16 04:26:30|15116.1|15114.1|15115.9|15113.9|15116.1|15114.1|15115.9|15113.9|0
1629088000000|2021-08-16 04:26:40|15116.1|15114.1|15116.3|15114.3|15116.3|15114.3|15115.9|15113.9|6
1629088010000|2021-08-16 04:26:50|15116.2|15114.2|15116.2|15114.2|15116.2|15114.2|15116.2|15114.2|3
1629088020000|2021-08-16 04:27:00|15116.3|15114.3|15116.2|15114.2|15116.6|15114.6|15116.1|15114.1|7
1629088040000|2021-08-16 04:27:20|15116.3|15114.3|15116.9|15114.9|15116.9|15114.9|15116.2|15114.2|8
1629088050000|2021-08-16 04:27:30|15117.1|15115.1|15116.9|15114.9|15117.1|15115.1|15116.8|15114.8|3
1629088060000|2021-08-16 04:27:40|15117.1|15115.1|15117.1|15115.1|15117.1|15115.1|15116.9|15114.9|5
1629088070000|2021-08-16 04:27:50|15117.2|15115.2|15117.1|15115.1|15117.2|15115.2|15116.9|15114.9|4
1629088080000|2021-08-16 04:28:00|15116.9|15114.9|15117.7|15115.7|15117.8|15115.8|15116.9|15114.9|14
1629088090000|2021-08-16 04:28:10|15117.8|15115.8|15117.9|15115.9|15118.2|15116.2|15117.7|15115.7|8
1629088100000|2021-08-16 04:28:20|15117.8|15115.8|15117.6|15115.6|15118.1|15116.1|15117.6|15115.6|3
1629088110000|2021-08-16 04:28:30|15117.7|15115.7|15118.3|15116.3|15118.3|15116.3|15117.6|15115.6|4
1629088120000|2021-08-16 04:28:40|15117.9|15115.9|15118.2|15116.2|15118.2|15116.2|15117.9|15115.9|5
1629088130000|2021-08-16 04:28:50|15118.3|15116.3|15118.2|15116.2|15118.4|15116.4|15118.2|15116.2|12
1629088140000|2021-08-16 04:29:00|15117.7|15115.7|15118.1|15116.1|15118.1|15116.1|15117.7|15115.7|3
1629088150000|2021-08-16 04:29:10|15118.2|15116.2|15118.2|15116.2|15118.2|15116.2|15118.2|15116.2|3
1629088160000|2021-08-16 04:29:20|15118.3|15116.3|15118.3|15116.3|15118.4|15116.4|15118.3|15116.3|0
1629088170000|2021-08-16 04:29:30|15118.2|15116.2|15118.2|15116.2|15118.4|15116.4|15118.1|15116.1|3
1629088180000|2021-08-16 04:29:40|15118.3|15116.3|15118.4|15116.4|15118.8|15116.8|15118.3|15116.3|10
1629088190000|2021-08-16 04:29:50|15118.3|15116.3|15118.2|15116.2|15118.4|15116.4|15118.1|15116.1|5
1629088200000|2021-08-16 04:30:00|15118.3|15116.3|15117.8|15115.8|15118.3|15116.3|15117.6|15115.6|9
1629088210000|2021-08-16 04:30:10|15117.9|15115.9|15117.9|15115.9|15118.2|15116.2|15117.8|15115.8|2
1629088220000|2021-08-16 04:30:20|15117.7|15115.7|15117.9|15115.9|15118.1|15116.1|15117.7|15115.7|14
1629088230000|2021-08-16 04:30:30|15118.1|15116.1|15117.9|15115.9|15118.1|15116.1|15117.9|15115.9|14
1629088240000|2021-08-16 04:30:40|15118.3|15116.3|15117.9|15115.9|15118.3|15116.3|15117.9|15115.9|14
1629088250000|2021-08-16 04:30:50|15118.3|15116.3|15117.9|15115.9|15118.3|15116.3|15117.8|15115.8|3
1629088260000|2021-08-16 04:31:00|15118.1|15116.1|15117.9|15115.9|15118.1|15116.1|15117.8|15115.8|7
1629088270000|2021-08-16 04:31:10|15117.8|15115.8|15118.4|15116.4|15118.4|15116.4|15117.7|15115.7|5
1629088280000|2021-08-16 04:31:20|15118.6|15116.6|15118.4|15116.4|15118.7|15116.7|15118.4|15116.4|5
1629088290000|2021-08-16 04:31:30|15118.3|15116.3|15117.9|15115.9|15118.7|15116.7|15117.9|15115.9|9
1629088300000|2021-08-16 04:31:40|15118.1|15116.1|15118.3|15116.3|15118.3|15116.3|15117.9|15115.9|4
1629088310000|2021-08-16 04:31:50|15118.2|15116.2|15118.2|15116.2|15118.3|15116.3|15118.1|15116.1|1
1629088320000|2021-08-16 04:32:00|15118.3|15116.3|15118.2|15116.2|15118.3|15116.3|15118.1|15116.1|1
1629088330000|2021-08-16 04:32:10|15118.3|15116.3|15117.2|15115.2|15118.3|15116.3|15117.1|15115.1|28
1629088340000|2021-08-16 04:32:20|15117.3|15115.3|15117.6|15115.6|15118.1|15116.1|15117.2|15115.2|4
1629088350000|2021-08-16 04:32:30|15117.4|15115.4|15117.4|15115.4|15117.4|15115.4|15117.3|15115.3|0
1629088360000|2021-08-16 04:32:40|15117.6|15115.6|15117.4|15115.4|15117.6|15115.6|15117.4|15115.4|0
1629088370000|2021-08-16 04:32:50|15117.3|15115.3|15117.4|15115.4|15117.4|15115.4|15117.3|15115.3|0
1629088380000|2021-08-16 04:33:00|15117.3|15115.3|15116.6|15114.6|15117.4|15115.4|15116.6|15114.6|3
1629088390000|2021-08-16 04:33:10|15116.7|15114.7|15116.6|15114.6|15116.9|15114.9|15116.4|15114.4|5
1629088400000|2021-08-16 04:33:20|15116.4|15114.4|15116.7|15114.7|15116.7|15114.7|15116.4|15114.4|0
1629088410000|2021-08-16 04:33:30|15116.6|15114.6|15116.4|15114.4|15116.6|15114.6|15116.4|15114.4|0
1629088420000|2021-08-16 04:33:40|15116.3|15114.3|15116.6|15114.6|15116.7|15114.7|15116.3|15114.3|5
1629088430000|2021-08-16 04:33:50|15116.7|15114.7|15116.7|15114.7|15116.7|15114.7|15116.4|15114.4|2
1629088440000|2021-08-16 04:34:00|15116.6|15114.6|15116.7|15114.7|15116.7|15114.7|15116.4|15114.4|2
1629088450000|2021-08-16 04:34:10|15116.6|15114.6|15116.7|15114.7|15116.8|15114.8|15116.6|15114.6|1
1629088460000|2021-08-16 04:34:20|15116.6|15114.6|15116.7|15114.7|15116.8|15114.8|15116.6|15114.6|1
1629088470000|2021-08-16 04:34:30|15116.8|15114.8|15116.7|15114.7|15116.8|15114.8|15116.7|15114.7|3
1629088480000|2021-08-16 04:34:40|15116.6|15114.6|15116.4|15114.4|15116.7|15114.7|15116.4|15114.4|2
1629088490000|2021-08-16 04:34:50|15116.6|15114.6|15116.7|15114.7|15116.9|15114.9|15116.6|15114.6|5
1629088500000|2021-08-16 04:35:00|15116.8|15114.8|15116.7|15114.7|15116.9|15114.9|15116.7|15114.7|2
1629088510000|2021-08-16 04:35:10|15116.8|15114.8|15116.7|15114.7|15116.9|15114.9|15116.7|15114.7|2
1629088520000|2021-08-16 04:35:20|15116.8|15114.8|15116.9|15114.9|15116.9|15114.9|15116.8|15114.8|1
1629088530000|2021-08-16 04:35:30|15117.1|15115.1|15117.2|15115.2|15117.3|15115.3|15117.1|15115.1|4
1629088540000|2021-08-16 04:35:40|15117.3|15115.3|15116.9|15114.9|15117.3|15115.3|15116.9|15114.9|2
1629088550000|2021-08-16 04:35:50|15116.8|15114.8|15117.1|15115.1|15117.1|15115.1|15116.8|15114.8|3
1629088560000|2021-08-16 04:36:00|15116.9|15114.9|15116.9|15114.9|15116.9|15114.9|15116.8|15114.8|3
1629088570000|2021-08-16 04:36:10|15117.1|15115.1|15116.9|15114.9|15117.2|15115.2|15116.9|15114.9|0
1629088590000|2021-08-16 04:36:30|15116.8|15114.8|15116.8|15114.8|15116.9|15114.9|15116.8|15114.8|0
1629088600000|2021-08-16 04:36:40|15116.9|15114.9|15116.9|15114.9|15116.9|15114.9|15116.9|15114.9|1
1629088610000|2021-08-16 04:36:50|15117.1|15115.1|15116.6|15114.6|15117.1|15115.1|15116.4|15114.4|11
1629088620000|2021-08-16 04:37:00|15116.4|15114.4|15116.4|15114.4|15116.6|15114.6|15116.4|15114.4|2
1629088630000|2021-08-16 04:37:10|||||||||4
1629088640000|2021-08-16 04:37:20|15116.3|15114.3|15116.4|15114.4|15116.4|15114.4|15116.3|15114.3|1
1629088660000|2021-08-16 04:37:40|15116.3|15114.3|15116.2|15114.2|15116.3|15114.3|15116.2|15114.2|0
1629088670000|2021-08-16 04:37:50|15116.3|15114.3|15116.3|15114.3|15116.3|15114.3|15116.3|15114.3|0
1629088680000|2021-08-16 04:38:00|15116.2|15114.2|15116.2|15114.2|15116.3|15114.3|15116.2|15114.2|2
1629088690000|2021-08-16 04:38:10|15116.3|15114.3|15116.7|15114.7|15116.7|15114.7|15116.3|15114.3|4
1629088700000|2021-08-16 04:38:20|15116.6|15114.6|15116.4|15114.4|15116.7|15114.7|15116.3|15114.3|0
1629088710000|2021-08-16 04:38:30|15116.7|15114.7|15116.7|15114.7|15116.7|15114.7|15116.6|15114.6|6
1629088720000|2021-08-16 04:38:40|15116.6|15114.6|15116.3|15114.3|15116.6|15114.6|15116.3|15114.3|1
1629088730000|2021-08-16 04:38:50|15116.2|15114.2|15116.3|15114.3|15116.3|15114.3|15116.2|15114.2|1
1629088740000|2021-08-16 04:39:00|15116.4|15114.4|15116.6|15114.6|15116.7|15114.7|15116.4|15114.4|1
1629088750000|2021-08-16 04:39:10|15116.7|15114.7|15116.7|15114.7|15116.9|15114.9|15116.6|15114.6|6
1629088760000|2021-08-16 04:39:20|15116.6|15114.6|15116.4|15114.4|15116.8|15114.8|15116.4|15114.4|3
1629088770000|2021-08-16 04:39:30|15116.6|15114.6|15116.7|15114.7|15116.7|15114.7|15116.4|15114.4|0
1629088780000|2021-08-16 04:39:40|15116.2|15114.2|15116.2|15114.2|15116.2|15114.2|15116.2|15114.2|1
1629088790000|2021-08-16 04:39:50|15116.3|15114.3|15116.4|15114.4|15116.4|15114.4|15116.3|15114.3|9
1629088800000|2021-08-16 04:40:00|15116.6|15114.6|15116.7|15114.7|15116.9|15114.9|15116.6|15114.6|3
1629088810000|2021-08-16 04:40:10|15116.6|15114.6|15116.9|15114.9|15116.9|15114.9|15116.6|15114.6|2
1629088820000|2021-08-16 04:40:20|15117.1|15115.1|15117.1|15115.1|15117.2|15115.2|15116.9|15114.9|0
1629088830000|2021-08-16 04:40:30|15116.9|15114.9|15117.1|15115.1|15117.1|15115.1|15116.8|15114.8|4
1629088840000|2021-08-16 04:40:40|15116.7|15114.7|15116.7|15114.7|15116.7|15114.7|15116.6|15114.6|2
1629088850000|2021-08-16 04:40:50|15116.8|15114.8|15116.9|15114.9|15117.1|15115.1|15116.8|15114.8|0
1629088860000|2021-08-16 04:41:00|15117.1|15115.1|15116.9|15114.9|15117.2|15115.2|15116.9|15114.9|5
1629088870000|2021-08-16 04:41:10|15116.7|15114.7|15117.1|15115.1|15117.2|15115.2|15116.7|15114.7|3
1629088880000|2021-08-16 04:41:20|15116.9|15114.9|15116.7|15114.7|15117.1|15115.1|15116.6|15114.6|7
1629088890000|2021-08-16 04:41:30|15116.6|15114.6|15116.6|15114.6|15116.6|15114.6|15116.6|15114.6|1
1629088900000|2021-08-16 04:41:40|15116.7|15114.7|15116.7|15114.7|15116.9|15114.9|15116.7|15114.7|2
1629088910000|2021-08-16 04:41:50|15116.6|15114.6|15116.4|15114.4|15116.6|15114.6|15116.4|15114.4|4
1629088920000|2021-08-16 04:42:00|15116.6|15114.6|15116.7|15114.7|15116.9|15114.9|15116.6|15114.6|2
1629088930000|2021-08-16 04:42:10|15116.8|15114.8|15116.7|15114.7|15116.9|15114.9|15116.7|15114.7|1
1629088940000|2021-08-16 04:42:20|15116.6|15114.6|15116.4|15114.4|15116.7|15114.7|15116.4|15114.4|1
1629088950000|2021-08-16 04:42:30|15116.3|15114.3|15116.2|15114.2|15116.3|15114.3|15116.1|15114.1|7
1629088960000|2021-08-16 04:42:40|15116.3|15114.3|15116.2|15114.2|15116.3|15114.3|15116.2|15114.2|7
1629088970000|2021-08-16 04:42:50|15116.3|15114.3|15116.4|15114.4|15116.6|15114.6|15116.2|15114.2|7
1629088980000|2021-08-16 04:43:00|15116.6|15114.6|15116.7|15114.7|15116.8|15114.8|15116.4|15114.4|9
1629088990000|2021-08-16 04:43:10|15116.6|15114.6|15116.7|15114.7|15116.8|15114.8|15116.6|15114.6|5
1629089000000|2021-08-16 04:43:20|15116.8|15114.8|15116.4|15114.4|15116.8|15114.8|15116.2|15114.2|3
1629089010000|2021-08-16 04:43:30|15116.3|15114.3|15115.7|15113.7|15116.4|15114.4|15115.7|15113.7|11
1629089020000|2021-08-16 04:43:40|15115.8|15113.8|15115.7|15113.7|15115.8|15113.8|15115.7|15113.7|0
1629089030000|2021-08-16 04:43:50|15115.8|15113.8|15115.7|15113.7|15115.9|15113.9|15115.7|15113.7|4
1629089040000|2021-08-16 04:44:00|15115.4|15113.4|15116.1|15114.1|15116.2|15114.2|15115.4|15113.4|16
1629089050000|2021-08-16 04:44:10|15115.9|15113.9|15115.9|15113.9|15115.9|15113.9|15115.8|15113.8|0
1629089080000|2021-08-16 04:44:40|15115.8|15113.8|15115.7|15113.7|15115.8|15113.8|15115.6|15113.6|1
1629089090000|2021-08-16 04:44:50|15115.8|15113.8|15116.2|15114.2|15116.2|15114.2|15115.7|15113.7|5
1629089100000|2021-08-16 04:45:00|15116.1|15114.1|15115.9|15113.9|15116.4|15114.4|15115.9|15113.9|7
1629089110000|2021-08-16 04:45:10|15116.1|15114.1|15116.1|15114.1|15116.1|15114.1|15115.9|15113.9|1
1629089120000|2021-08-16 04:45:20|15115.9|15113.9|15115.9|15113.9|15116.1|15114.1|15115.9|15113.9|0
1629089130000|2021-08-16 04:45:30|15116.1|15114.1|15116.1|15114.1|15116.1|15114.1|15115.9|15113.9|0
1629089140000|2021-08-16 04:45:40|15115.9|15113.9|15115.7|15113.7|15116.1|15114.1|15115.7|15113.7|11
1629089150000|2021-08-16 04:45:50|15115.8|15113.8|15115.4|15113.4|15115.8|15113.8|15115.3|15113.3|12
1629089160000|2021-08-16 04:46:00|15115.3|15113.3|15115.4|15113.4|15115.4|15113.4|15115.3|15113.3|1
1629089170000|2021-08-16 04:46:10|15115.3|15113.3|15115.4|15113.4|15115.4|15113.4|15115.3|15113.3|1
1629089190000|2021-08-16 04:46:30|15115.3|15113.3|15115.4|15113.4|15115.7|15113.7|15115.3|15113.3|5
1629089200000|2021-08-16 04:46:40|15115.3|15113.3|15115.7|15113.7|15115.7|15113.7|15115.2|15113.2|2
1629089220000|2021-08-16 04:47:00|15115.6|15113.6|15115.7|15113.7|15115.7|15113.7|15115.6|15113.6|1
1629089230000|2021-08-16 04:47:10|15115.9|15113.9|15115.9|15113.9|15116.1|15114.1|15115.7|15113.7|5
1629089240000|2021-08-16 04:47:20|15116.1|15114.1|15116.4|15114.4|15116.4|15114.4|15116.1|15114.1|2
1629089250000|2021-08-16 04:47:30|15116.6|15114.6|15116.3|15114.3|15116.6|15114.6|15116.3|15114.3|3
1629089260000|2021-08-16 04:47:40|15116.4|15114.4|15116.6|15114.6|15116.6|15114.6|15116.4|15114.4|1
1629089270000|2021-08-16 04:47:50|15116.4|15114.4|15116.6|15114.6|15116.6|15114.6|15116.4|15114.4|1
1629089280000|2021-08-16 04:48:00|15116.4|15114.4|15116.7|15114.7|15116.7|15114.7|15116.1|15114.1|5
1629089290000|2021-08-16 04:48:10|15116.6|15114.6|15116.2|15114.2|15116.7|15114.7|15116.2|15114.2|0
1629089300000|2021-08-16 04:48:20|15116.3|15114.3|15116.4|15114.4|15116.4|15114.4|15116.3|15114.3|0
1629089310000|2021-08-16 04:48:30|15116.3|15114.3|15116.4|15114.4|15116.4|15114.4|15116.2|15114.2|3
1629089320000|2021-08-16 04:48:40|15116.3|15114.3|15116.1|15114.1|15116.3|15114.3|15116.1|15114.1|1
1629089330000|2021-08-16 04:48:50|15115.9|15113.9|15115.9|15113.9|15115.9|15113.9|15115.8|15113.8|1
1629089340000|2021-08-16 04:49:00|15116.1|15114.1|15116.4|15114.4|15116.6|15114.6|15116.1|15114.1|1
1629089350000|2021-08-16 04:49:10|15116.6|15114.6|15116.9|15114.9|15116.9|15114.9|15116.4|15114.4|3
1629089360000|2021-08-16 04:49:20|15116.8|15114.8|15116.7|15114.7|15116.8|15114.8|15116.7|15114.7|0
1629089370000|2021-08-16 04:49:30|15116.8|15114.8|15116.8|15114.8|15116.9|15114.9|15116.4|15114.4|2
1629089380000|2021-08-16 04:49:40|15116.9|15114.9|15116.4|15114.4|15116.9|15114.9|15116.4|15114.4|3
1629089390000|2021-08-16 04:49:50|15116.6|15114.6|15116.7|15114.7|15116.7|15114.7|15116.6|15114.6|1
1629089400000|2021-08-16 04:50:00|15116.8|15114.8|15116.9|15114.9|15116.9|15114.9|15116.8|15114.8|0
1629089410000|2021-08-16 04:50:10|15116.8|15114.8|15116.8|15114.8|15116.9|15114.9|15116.8|15114.8|0
1629089420000|2021-08-16 04:50:20|15116.9|15114.9|15116.8|15114.8|15116.9|15114.9|15116.8|15114.8|2
1629089430000|2021-08-16 04:50:30|15116.9|15114.9|15116.7|15114.7|15116.9|15114.9|15116.6|15114.6|2
1629089440000|2021-08-16 04:50:40|15116.8|15114.8|15116.7|15114.7|15116.8|15114.8|15116.7|15114.7|0
1629089450000|2021-08-16 04:50:50|15116.6|15114.6|15116.7|15114.7|15116.7|15114.7|15116.4|15114.4|0
1629089460000|2021-08-16 04:51:00|15116.8|15114.8|15117.2|15115.2|15117.2|15115.2|15116.8|15114.8|4
1629089470000|2021-08-16 04:51:10|15117.1|15115.1|15116.7|15114.7|15117.1|15115.1|15116.6|15114.6|5
1629089480000|2021-08-16 04:51:20|15116.6|15114.6|15116.9|15114.9|15116.9|15114.9|15116.6|15114.6|5
1629089490000|2021-08-16 04:51:30|15116.8|15114.8|15116.7|15114.7|15116.8|15114.8|15116.7|15114.7|0
1629089500000|2021-08-16 04:51:40|15116.8|15114.8|15116.7|15114.7|15116.9|15114.9|15116.6|15114.6|2
1629089520000|2021-08-16 04:52:00|15116.8|15114.8|15116.7|15114.7|15116.8|15114.8|15116.7|15114.7|2
1629089540000|2021-08-16 04:52:20|15116.6|15114.6|15116.4|15114.4|15116.6|15114.6|15116.3|15114.3|1
1629089550000|2021-08-16 04:52:30|15116.3|15114.3|15115.9|15113.9|15116.3|15114.3|15115.8|15113.8|5
1629089560000|2021-08-16 04:52:40|15115.8|15113.8|15116.7|15114.7|15116.7|15114.7|15115.8|15113.8|11
1629089570000|2021-08-16 04:52:50|15116.6|15114.6|15117.2|15115.2|15117.2|15115.2|15116.6|15114.6|15
1629089590000|2021-08-16 04:53:10|15116.9|15114.9|15116.9|15114.9|15116.9|15114.9|15116.9|15114.9|2
1629089600000|2021-08-16 04:53:20|15117.2|15115.2|15117.4|15115.4|15117.6|15115.6|15116.8|15114.8|12
1629089610000|2021-08-16 04:53:30|15117.6|15115.6|15116.9|15114.9|15117.7|15115.7|15116.4|15114.4|18
1629089620000|2021-08-16 04:53:40|15116.8|15114.8|15116.9|15114.9|15116.9|15114.9|15116.7|15114.7|3
1629089630000|2021-08-16 04:53:50|15117.1|15115.1|15117.2|15115.2|15117.2|15115.2|15117.1|15115.1|0
1629089640000|2021-08-16 04:54:00|15117.3|15115.3|15117.2|15115.2|15117.3|15115.3|15117.2|15115.2|3
1629089660000|2021-08-16 04:54:20|15117.3|15115.3|15117.4|15115.4|15117.4|15115.4|15117.2|15115.2|4
1629089670000|2021-08-16 04:54:30|15117.3|15115.3|15117.4|15115.4|15117.4|15115.4|15117.3|15115.3|0
1629089680000|2021-08-16 04:54:40|15117.7|15115.7|15117.7|15115.7|15117.7|15115.7|15117.6|15115.6|3
1629089690000|2021-08-16 04:54:50|||||||||1
1629089700000|2021-08-16 04:55:00|15117.6|15115.6|15117.3|15115.3|15117.6|15115.6|15117.3|15115.3|3
1629089710000|2021-08-16 04:55:10|15117.4|15115.4|15117.3|15115.3|15117.4|15115.4|15117.3|15115.3|2
1629089720000|2021-08-16 04:55:20|15117.4|15115.4|15117.3|15115.3|15117.6|15115.6|15117.3|15115.3|1
1629089730000|2021-08-16 04:55:30|15117.4|15115.4|15117.4|15115.4|15117.4|15115.4|15117.4|15115.4|0
1629089740000|2021-08-16 04:55:40|15117.3|15115.3|15117.1|15115.1|15117.3|15115.3|15116.9|15114.9|8
1629089750000|2021-08-16 04:55:50|15116.9|15114.9|15116.9|15114.9|15116.9|15114.9|15116.9|15114.9|2
1629089770000|2021-08-16 04:56:10|15117.1|15115.1|15116.9|15114.9|15117.1|15115.1|15116.9|15114.9|0
1629089790000|2021-08-16 04:56:30|15117.2|15115.2|15117.2|15115.2|15117.2|15115.2|15117.2|15115.2|2
1629089800000|2021-08-16 04:56:40|15117.1|15115.1|15116.9|15114.9|15117.1|15115.1|15116.9|15114.9|1
1629089820000|2021-08-16 04:57:00|15117.1|15115.1|15117.2|15115.2|15117.2|15115.2|15116.9|15114.9|0
1629089840000|2021-08-16 04:57:20|||||||||1
1629089860000|2021-08-16 04:57:40|15117.1|15115.1|15117.2|15115.2|15117.2|15115.2|15117.1|15115.1|0
1629089870000|2021-08-16 04:57:50|15117.3|15115.3|15117.2|15115.2|15117.3|15115.3|15117.1|15115.1|1
1629089880000|2021-08-16 04:58:00|15117.3|15115.3|15117.2|15115.2|15117.3|15115.3|15117.2|15115.2|6
1629089890000|2021-08-16 04:58:10|||||||||1
1629089900000|2021-08-16 04:58:20|15117.3|15115.3|15116.9|15114.9|15117.3|15115.3|15116.9|15114.9|4
1629089910000|2021-08-16 04:58:30|15117.1|15115.1|15116.8|15114.8|15117.2|15115.2|15116.8|15114.8|3
1629089920000|2021-08-16 04:58:40|15116.7|15114.7|15116.3|15114.3|15116.8|15114.8|15116.2|15114.2|5
1629089930000|2021-08-16 04:58:50|15116.4|15114.4|15116.7|15114.7|15116.7|15114.7|15116.3|15114.3|7
1629089940000|2021-08-16 04:59:00|15116.6|15114.6|15116.2|15114.2|15116.6|15114.6|15115.8|15113.8|40
1629089950000|2021-08-16 04:59:10|15116.1|15114.1|15116.2|15114.2|15116.2|15114.2|15115.9|15113.9|1
1629089960000|2021-08-16 04:59:20|15116.1|15114.1|15116.2|15114.2|15116.6|15114.6|15116.1|15114.1|3
1629089970000|2021-08-16 04:59:30|15116.1|15114.1|15116.3|15114.3|15116.3|15114.3|15116.1|15114.1|4
1629089980000|2021-08-16 04:59:40|15116.2|15114.2|15115.9|15113.9|15116.2|15114.2|15115.9|15113.9|1
1629089990000|2021-08-16 04:59:50|15115.8|15113.8|15115.7|15113.7|15115.8|15113.8|15115.6|15113.6|1
1629090000000|2021-08-16 05:00:00|15115.6|15113.6|15116.2|15114.2|15116.3|15114.3|15114.9|15112.9|26
1629090010000|2021-08-16 05:00:10|15116.3|15114.3|15116.2|15114.2|15116.4|15114.4|15115.8|15113.8|6
1629090020000|2021-08-16 05:00:20|15116.1|15114.1|15115.4|15113.4|15116.1|15114.1|15115.4|15113.4|9
1629090030000|2021-08-16 05:00:30|15115.6|15113.6|15115.6|15113.6|15115.9|15113.9|15115.3|15113.3|15
1629090040000|2021-08-16 05:00:40|15115.4|15113.4|15115.7|15113.7|15115.8|15113.8|15115.4|15113.4|0
1629090050000|2021-08-16 05:00:50|15115.8|15113.8|15115.7|15113.7|15115.9|15113.9|15115.4|15113.4|7
1629090060000|2021-08-16 05:01:00|15115.8|15113.8|15116.4|15114.4|15116.4|15114.4|15115.7|15113.7|5
1629090070000|2021-08-16 05:01:10|15116.6|15114.6|15116.7|15114.7|15116.9|15114.9|15116.4|15114.4|7
1629090080000|2021-08-16 05:01:20|15116.9|15114.9|15116.6|15114.6|15116.9|15114.9|15116.6|15114.6|8
1629090090000|2021-08-16 05:01:30|15116.4|15114.4|15116.7|15114.7|15116.8|15114.8|15116.4|15114.4|8
1629090100000|2021-08-16 05:01:40|15116.6|15114.6|15116.9|15114.9|15116.9|15114.9|15116.6|15114.6|3
1629090110000|2021-08-16 05:01:50|15116.8|15114.8|15117.4|15115.4|15117.4|15115.4|15116.8|15114.8|6
1629090120000|2021-08-16 05:02:00|15117.2|15115.2|15117.9|15115.9|15118.1|15116.1|15117.2|15115.2|30
1629090130000|2021-08-16 05:02:10|15118.1|15116.1|15118.6|15116.6|15118.8|15116.8|15117.8|15115.8|21
1629090140000|2021-08-16 05:02:20|15118.7|15116.7|15118.9|15116.9|15119.3|15117.3|15118.7|15116.7|25
1629090150000|2021-08-16 05:02:30|15119.1|15117.1|15118.7|15116.7|15119.1|15117.1|15118.7|15116.7|9
1629090160000|2021-08-16 05:02:40|15118.8|15116.8|15118.4|15116.4|15118.8|15116.8|15118.4|15116.4|8
1629090170000|2021-08-16 05:02:50|15118.3|15116.3|15118.7|15116.7|15118.7|15116.7|15118.2|15116.2|7
1629090180000|2021-08-16 05:03:00|15118.4|15116.4|15118.9|15116.9|15119.1|15117.1|15118.4|15116.4|6
1629090190000|2021-08-16 05:03:10|15118.7|15116.7|15118.9|15116.9|15118.9|15116.9|15118.7|15116.7|9
1629090200000|2021-08-16 05:03:20|15118.8|15116.8|15118.8|15116.8|15118.9|15116.9|15118.7|15116.7|1
1629090210000|2021-08-16 05:03:30|15118.7|15116.7|15118.9|15116.9|15118.9|15116.9|15118.7|15116.7|0
1629090220000|2021-08-16 05:03:40|15119.1|15117.1|15119.2|15117.2|15119.4|15117.4|15118.9|15116.9|10
1629090230000|2021-08-16 05:03:50|15119.3|15117.3|15119.6|15117.6|15119.6|15117.6|15119.3|15117.3|4
1629090240000|2021-08-16 05:04:00|15119.7|15117.7|15122.1|15120.1|15124.3|15122.3|15119.7|15117.7|234
1629090250000|2021-08-16 05:04:10|15122.2|15120.2|15121.6|15119.6|15122.2|15120.2|15121.4|15119.4|12
1629090260000|2021-08-16 05:04:20|15121.4|15119.4|15120.9|15118.9|15121.6|15119.6|15120.8|15118.8|13
1629090270000|2021-08-16 05:04:30|15120.8|15118.8|15120.7|15118.7|15121.1|15119.1|15120.1|15118.1|42
1629090280000|2021-08-16 05:04:40|15120.8|15118.8|15120.4|15118.4|15120.8|15118.8|15120.2|15118.2|10
1629090290000|2021-08-16 05:04:50|15120.3|15118.3|15120.4|15118.4|15120.7|15118.7|15120.3|15118.3|3
1629090300000|2021-08-16 05:05:00|15120.3|15118.3|15119.4|15117.4|15120.4|15118.4|15119.3|15117.3|20
1629090310000|2021-08-16 05:05:10|15119.3|15117.3|15119.6|15117.6|15119.7|15117.7|15119.2|15117.2|11
1629090320000|2021-08-16 05:05:20|15119.3|15117.3|15119.6|15117.6|15119.7|15117.7|15119.2|15117.2|4
1629090330000|2021-08-16 05:05:30|15119.7|15117.7|15119.7|15117.7|15119.9|15117.9|15119.6|15117.6|4
1629090340000|2021-08-16 05:05:40|15119.6|15117.6|15119.9|15117.9|15119.9|15117.9|15119.2|15117.2|9
1629090350000|2021-08-16 05:05:50|15119.8|15117.8|15119.7|15117.7|15119.9|15117.9|15119.6|15117.6|9
1629090360000|2021-08-16 05:06:00|15119.8|15117.8|15119.7|15117.7|15119.9|15117.9|15119.6|15117.6|5
1629090370000|2021-08-16 05:06:10|15119.8|15117.8|15119.7|15117.7|15119.8|15117.8|15119.7|15117.7|1
1629090380000|2021-08-16 05:06:20|15119.6|15117.6|15119.4|15117.4|15119.6|15117.6|15119.4|15117.4|0
1629090390000|2021-08-16 05:06:30|15119.6|15117.6|15120.1|15118.1|15120.2|15118.2|15119.6|15117.6|8
1629090400000|2021-08-16 05:06:40|15119.9|15117.9|15119.7|15117.7|15120.1|15118.1|15119.7|15117.7|7
1629090410000|2021-08-16 05:06:50|15119.8|15117.8|15119.8|15117.8|15119.8|15117.8|15119.7|15117.7|1
1629090420000|2021-08-16 05:07:00|15119.9|15117.9|15119.9|15117.9|15120.1|15118.1|15119.7|15117.7|4
1629090440000|2021-08-16 05:07:20|15119.8|15117.8|15119.2|15117.2|15120.1|15118.1|15119.2|15117.2|3
1629090450000|2021-08-16 05:07:30|15119.3|15117.3|15119.2|15117.2|15119.3|15117.3|15119.2|15117.2|4
1629090460000|2021-08-16 05:07:40|15119.3|15117.3|15119.4|15117.4|15119.6|15117.6|15119.2|15117.2|3
1629090470000|2021-08-16 05:07:50|15119.7|15117.7|15119.3|15117.3|15119.9|15117.9|15119.3|15117.3|10
1629090480000|2021-08-16 05:08:00|15119.4|15117.4|15119.7|15117.7|15119.8|15117.8|15119.2|15117.2|11
1629090490000|2021-08-16 05:08:10|15119.9|15117.9|15119.9|15117.9|15119.9|15117.9|15119.7|15117.7|3
1629090500000|2021-08-16 05:08:20|15119.8|15117.8|15119.6|15117.6|15119.8|15117.8|15119.4|15117.4|2
1629090510000|2021-08-16 05:08:30|15119.7|15117.7|15119.7|15117.7|15119.7|15117.7|15119.6|15117.6|2
1629090520000|2021-08-16 05:08:40|15119.8|15117.8|15119.4|15117.4|15119.9|15117.9|15119.4|15117.4|3
1629090530000|2021-08-16 05:08:50|15119.3|15117.3|15119.2|15117.2|15119.7|15117.7|15119.2|15117.2|5
1629090540000|2021-08-16 05:09:00|15119.1|15117.1|15119.4|15117.4|15119.4|15117.4|15119.1|15117.1|2
1629090550000|2021-08-16 05:09:10|15119.6|15117.6|15119.7|15117.7|15119.8|15117.8|15119.4|15117.4|2
1629090560000|2021-08-16 05:09:20|15119.8|15117.8|15120.2|15118.2|15120.3|15118.3|15119.8|15117.8|1
1629090570000|2021-08-16 05:09:30|15120.3|15118.3|15120.4|15118.4|15120.7|15118.7|15120.2|15118.2|10
1629090580000|2021-08-16 05:09:40|15120.7|15118.7|15120.9|15118.9|15121.1|15119.1|15120.4|15118.4|13
1629090590000|2021-08-16 05:09:50|15120.8|15118.8|15121.2|15119.2|15121.2|15119.2|15120.8|15118.8|5
1629090600000|2021-08-16 05:10:00|15121.1|15119.1|15120.9|15118.9|15121.4|15119.4|15120.9|15118.9|14
1629090610000|2021-08-16 05:10:10|15121.1|15119.1|15121.7|15119.7|15121.8|15119.8|15121.1|15119.1|10
1629090620000|2021-08-16 05:10:20|15121.6|15119.6|15121.4|15119.4|15121.7|15119.7|15121.3|15119.3|2
1629090630000|2021-08-16 05:10:30|15121.3|15119.3|15121.4|15119.4|15121.6|15119.6|15121.3|15119.3|3
1629090640000|2021-08-16 05:10:40|15121.3|15119.3|15121.1|15119.1|15121.3|15119.3|15120.9|15118.9|1
1629090650000|2021-08-16 05:10:50|15120.9|15118.9|15120.7|15118.7|15121.1|15119.1|15120.6|15118.6|6
1629090660000|2021-08-16 05:11:00|15120.8|15118.8|15120.7|15118.7|15120.8|15118.8|15120.6|15118.6|0
1629090670000|2021-08-16 05:11:10|15120.6|15118.6|15120.9|15118.9|15120.9|15118.9|15120.6|15118.6|0
1629090680000|2021-08-16 05:11:20|15121.1|15119.1|15120.8|15118.8|15121.1|15119.1|15120.8|15118.8|1
1629090690000|2021-08-16 05:11:30|15120.7|15118.7|15120.9|15118.9|15121.1|15119.1|15120.2|15118.2|11
1629090700000|2021-08-16 05:11:40|15121.1|15119.1|15120.9|15118.9|15121.2|15119.2|15120.6|15118.6|1
1629090710000|2021-08-16 05:11:50|15120.8|15118.8|15120.4|15118.4|15120.8|15118.8|15120.4|15118.4|2
1629090720000|2021-08-16 05:12:00|15119.8|15117.8|15120.7|15118.7|15120.8|15118.8|15119.8|15117.8|13
1629090730000|2021-08-16 05:12:10|15120.6|15118.6|15120.6|15118.6|15120.7|15118.7|15120.3|15118.3|1
1629090740000|2021-08-16 05:12:20|15120.4|15118.4|15120.7|15118.7|15121.1|15119.1|15120.4|15118.4|0
1629090750000|2021-08-16 05:12:30|15120.8|15118.8|15120.7|15118.7|15120.9|15118.9|15120.7|15118.7|5
1629090760000|2021-08-16 05:12:40|15120.6|15118.6|15120.8|15118.8|15120.9|15118.9|15120.6|15118.6|2
1629090770000|2021-08-16 05:12:50|15120.9|15118.9|15120.9|15118.9|15121.1|15119.1|15120.7|15118.7|4
1629090780000|2021-08-16 05:13:00|15121.1|15119.1|15120.3|15118.3|15121.1|15119.1|15120.3|15118.3|6
1629090790000|2021-08-16 05:13:10|15120.2|15118.2|15119.9|15117.9|15120.2|15118.2|15119.8|15117.8|5
1629090800000|2021-08-16 05:13:20|15119.8|15117.8|15119.7|15117.7|15120.2|15118.2|15119.7|15117.7|9
1629090810000|2021-08-16 05:13:30|15119.6|15117.6|15119.7|15117.7|15119.8|15117.8|15119.6|15117.6|9
1629090820000|2021-08-16 05:13:40|15119.8|15117.8|15119.7|15117.7|15119.8|15117.8|15119.7|15117.7|1
1629090830000|2021-08-16 05:13:50|15119.6|15117.6|15119.2|15117.2|15119.7|15117.7|15118.9|15116.9|5
1629090840000|2021-08-16 05:14:00|15119.1|15117.1|15119.2|15117.2|15119.3|15117.3|15119.1|15117.1|4
1629090850000|2021-08-16 05:14:10|15119.1|15117.1|15119.2|15117.2|15119.2|15117.2|15119.1|15117.1|0
1629090860000|2021-08-16 05:14:20|15119.1|15117.1|15119.2|15117.2|15119.4|15117.4|15118.9|15116.9|3
1629090870000|2021-08-16 05:14:30|15119.1|15117.1|15119.1|15117.1|15119.2|15117.2|15118.8|15116.8|1
1629090880000|2021-08-16 05:14:40|15119.2|15117.2|15119.2|15117.2|15119.3|15117.3|15119.1|15117.1|2
1629090890000|2021-08-16 05:14:50|15119.1|15117.1|15119.4|15117.4|15119.4|15117.4|15119.1|15117.1|0
1629090900000|2021-08-16 05:15:00|15119.3|15117.3|15119.4|15117.4|15119.4|15117.4|15119.3|15117.3|1
1629090910000|2021-08-16 05:15:10|15119.6|15117.6|15119.4|15117.4|15119.9|15117.9|15119.3|15117.3|14
1629090920000|2021-08-16 05:15:20|15119.3|15117.3|15119.8|15117.8|15119.9|15117.9|15119.3|15117.3|7
1629090930000|2021-08-16 05:15:30|15119.7|15117.7|15119.4|15117.4|15119.7|15117.7|15119.4|15117.4|0
1629090940000|2021-08-16 05:15:40|15119.2|15117.2|15119.4|15117.4|15119.4|15117.4|15119.2|15117.2|13
1629090950000|2021-08-16 05:15:50|15119.6|15117.6|15119.9|15117.9|15119.9|15117.9|15119.4|15117.4|12
1629090960000|2021-08-16 05:16:00|15119.8|15117.8|15119.4|15117.4|15119.8|15117.8|15119.3|15117.3|5
1629090970000|2021-08-16 05:16:10|15119.3|15117.3|15119.2|15117.2|15119.4|15117.4|15118.9|15116.9|7
1629090980000|2021-08-16 05:16:20|15119.1|15117.1|15118.7|15116.7|15119.1|15117.1|15118.4|15116.4|11
1629090990000|2021-08-16 05:16:30|15118.4|15116.4|15118.8|15116.8|15119.1|15117.1|15118.3|15116.3|8
1629091000000|2021-08-16 05:16:40|15118.7|15116.7|15118.7|15116.7|15118.7|15116.7|15118.4|15116.4|3
1629091010000|2021-08-16 05:16:50|15118.8|15116.8|15118.9|15116.9|15119.1|15117.1|15118.8|15116.8|29
1629091020000|2021-08-16 05:17:00|15118.8|15116.8|15119.2|15117.2|15119.3|15117.3|15118.7|15116.7|4
1629091030000|2021-08-16 05:17:10|15119.1|15117.1|15119.3|15117.3|15119.3|15117.3|15118.7|15116.7|0
1629091040000|2021-08-16 05:17:20|15119.2|15117.2|15118.7|15116.7|15119.3|15117.3|15118.7|15116.7|1
1629091050000|2021-08-16 05:17:30|15118.6|15116.6|15118.4|15116.4|15118.7|15116.7|15118.4|15116.4|14
1629091060000|2021-08-16 05:17:40|15118.3|15116.3|15118.2|15116.2|15118.4|15116.4|15118.2|15116.2|6
1629091070000|2021-08-16 05:17:50|15118.3|15116.3|15118.4|15116.4|15118.7|15116.7|15118.3|15116.3|5
1629091080000|2021-08-16 05:18:00|15118.3|15116.3|15118.7|15116.7|15118.7|15116.7|15118.3|15116.3|4
1629091090000|2021-08-16 05:18:10|15118.6|15116.6|15119.4|15117.4|15119.7|15117.7|15118.6|15116.6|21
1629091100000|2021-08-16 05:18:20|15119.3|15117.3|15119.4|15117.4|15119.4|15117.4|15118.8|15116.8|5
1629091110000|2021-08-16 05:18:30|15119.6|15117.6|15119.4|15117.4|15119.6|15117.6|15119.4|15117.4|2
1629091120000|2021-08-16 05:18:40|15119.3|15117.3|15119.2|15117.2|15119.6|15117.6|15119.2|15117.2|7
1629091130000|2021-08-16 05:18:50|15119.1|15117.1|15118.8|15116.8|15119.1|15117.1|15118.4|15116.4|6
1629091140000|2021-08-16 05:19:00|15118.7|15116.7|15118.9|15116.9|15119.1|15117.1|15118.7|15116.7|2
1629091150000|2021-08-16 05:19:10|15119.1|15117.1|15119.2|15117.2|15119.3|15117.3|15119.1|15117.1|2
1629091160000|2021-08-16 05:19:20|15118.7|15116.7|15118.7|15116.7|15119.1|15117.1|15118.7|15116.7|4
1629091170000|2021-08-16 05:19:30|15118.8|15116.8|15118.9|15116.9|15119.1|15117.1|15118.7|15116.7|17
1629091190000|2021-08-16 05:19:50|15118.8|15116.8|15119.2|15117.2|15119.4|15117.4|15118.6|15116.6|7
1629091200000|2021-08-16 05:20:00|15119.3|15117.3|15119.2|15117.2|15119.6|15117.6|15119.1|15117.1|4
1629091210000|2021-08-16 05:20:10|15119.3|15117.3|15119.4|15117.4|15119.6|15117.6|15119.2|15117.2|2
1629091220000|2021-08-16 05:20:20|15119.6|15117.6|15120.2|15118.2|15120.3|15118.3|15119.4|15117.4|8
1629091230000|2021-08-16 05:20:30|15120.3|15118.3|15119.7|15117.7|15120.3|15118.3|15119.7|15117.7|4
1629091240000|2021-08-16 05:20:40|15119.6|15117.6|15119.9|15117.9|15119.9|15117.9|15119.4|15117.4|3
1629091250000|2021-08-16 05:20:50|15120.1|15118.1|15120.1|15118.1|15120.2|15118.2|15119.9|15117.9|3
1629091260000|2021-08-16 05:21:00|15120.2|15118.2|15119.9|15117.9|15120.2|15118.2|15119.7|15117.7|9
1629091270000|2021-08-16 05:21:10|15119.8|15117.8|15119.9|15117.9|15119.9|15117.9|15119.8|15117.8|0
1629091280000|2021-08-16 05:21:20|15119.8|15117.8|15119.4|15117.4|15119.9|15117.9|15119.4|15117.4|1
1629091290000|2021-08-16 05:21:30|15119.6|15117.6|15119.8|15117.8|15119.9|15117.9|15119.6|15117.6|1
1629091300000|2021-08-16 05:21:40|15119.7|15117.7|15119.9|15117.9|15120.3|15118.3|15119.7|15117.7|3
1629091310000|2021-08-16 05:21:50|15119.8|15117.8|15119.6|15117.6|15119.8|15117.8|15119.6|15117.6|0
1629091320000|2021-08-16 05:22:00|15119.7|15117.7|15118.7|15116.7|15119.8|15117.8|15118.7|15116.7|5
1629091330000|2021-08-16 05:22:10|15118.8|15116.8|15118.7|15116.7|15119.1|15117.1|15118.6|15116.6|10
1629091340000|2021-08-16 05:22:20|15118.6|15116.6|15118.6|15116.6|15118.6|15116.6|15118.6|15116.6|1
1629091350000|2021-08-16 05:22:30|15118.4|15116.4|15118.6|15116.6|15118.6|15116.6|15118.2|15116.2|6
1629091360000|2021-08-16 05:22:40|15118.4|15116.4|15118.4|15116.4|15118.7|15116.7|15118.3|15116.3|0
1629091370000|2021-08-16 05:22:50|15118.6|15116.6|15118.9|15116.9|15118.9|15116.9|15118.3|15116.3|1
1629091380000|2021-08-16 05:23:00|15118.8|15116.8|15118.9|15116.9|15118.9|15116.9|15118.8|15116.8|6
1629091390000|2021-08-16 05:23:10|15119.1|15117.1|15119.4|15117.4|15119.6|15117.6|15119.1|15117.1|6
1629091400000|2021-08-16 05:23:20|15119.3|15117.3|15119.2|15117.2|15119.3|15117.3|15119.2|15117.2|1
1629091410000|2021-08-16 05:23:30|15119.1|15117.1|15118.7|15116.7|15119.2|15117.2|15118.7|15116.7|1
1629091420000|2021-08-16 05:23:40|15118.8|15116.8|15118.7|15116.7|15118.8|15116.8|15118.7|15116.7|1
1629091430000|2021-08-16 05:23:50|15118.4|15116.4|15118.2|15116.2|15118.4|15116.4|15118.2|15116.2|6
1629091440000|2021-08-16 05:24:00|15118.3|15116.3|15118.7|15116.7|15118.7|15116.7|15118.3|15116.3|2
1629091450000|2021-08-16 05:24:10|15118.6|15116.6|15118.6|15116.6|15118.7|15116.7|15118.6|15116.6|2
1629091460000|2021-08-16 05:24:20|15118.3|15116.3|15118.6|15116.6|15118.7|15116.7|15118.3|15116.3|4
1629091470000|2021-08-16 05:24:30|15118.7|15116.7|15118.7|15116.7|15118.7|15116.7|15118.6|15116.6|1
1629091480000|2021-08-16 05:24:40|15118.6|15116.6|15118.7|15116.7|15118.7|15116.7|15118.6|15116.6|2
1629091490000|2021-08-16 05:24:50|15118.6|15116.6|15118.4|15116.4|15118.6|15116.6|15118.3|15116.3|0
1629091500000|2021-08-16 05:25:00|15118.3|15116.3|15118.7|15116.7|15118.7|15116.7|15118.3|15116.3|4
1629091510000|2021-08-16 05:25:10|15118.6|15116.6|15118.7|15116.7|15118.8|15116.8|15118.6|15116.6|1
1629091520000|2021-08-16 05:25:20|15118.6|15116.6|15118.4|15116.4|15118.6|15116.6|15118.4|15116.4|14
1629091540000|2021-08-16 05:25:40|15118.6|15116.6|15118.4|15116.4|15118.7|15116.7|15118.3|15116.3|1
1629091550000|2021-08-16 05:25:50|15118.3|15116.3|15118.4|15116.4|15118.4|15116.4|15118.2|15116.2|0
1629091560000|2021-08-16 05:26:00|15118.3|15116.3|15118.4|15116.4|15118.6|15116.6|15118.2|15116.2|0
1629091570000|2021-08-16 05:26:10|15118.6|15116.6|15118.7|15116.7|15118.7|15116.7|15118.3|15116.3|2
1629091580000|2021-08-16 05:26:20|15118.6|15116.6|15118.6|15116.6|15118.8|15116.8|15118.4|15116.4|6
1629091590000|2021-08-16 05:26:30|15118.7|15116.7|15118.6|15116.6|15118.7|15116.7|15118.2|15116.2|0
1629091600000|2021-08-16 05:26:40|15118.4|15116.4|15117.9|15115.9|15118.4|15116.4|15117.9|15115.9|5
1629091610000|2021-08-16 05:26:50|15118.1|15116.1|15118.6|15116.6|15118.6|15116.6|15117.9|15115.9|3
1629091620000|2021-08-16 05:27:00|15118.4|15116.4|15118.2|15116.2|15118.4|15116.4|15118.2|15116.2|2
1629091640000|2021-08-16 05:27:20|15118.3|15116.3|15118.3|15116.3|15118.3|15116.3|15118.3|15116.3|0
1629091650000|2021-08-16 05:27:30|15118.2|15116.2|15118.1|15116.1|15118.3|15116.3|15118.1|15116.1|0
1629091660000|2021-08-16 05:27:40|15117.8|15115.8|15117.7|15115.7|15117.8|15115.8|15117.7|15115.7|4
1629091670000|2021-08-16 05:27:50|15117.6|15115.6|15117.7|15115.7|15117.7|15115.7|15117.6|15115.6|5
1629091680000|2021-08-16 05:28:00|15117.6|15115.6|15117.9|15115.9|15117.9|15115.9|15117.6|15115.6|6
1629091690000|2021-08-16 05:28:10|15118.1|15116.1|15118.2|15116.2|15118.2|15116.2|15117.9|15115.9|4
1629091700000|2021-08-16 05:28:20|15118.1|15116.1|15118.2|15116.2|15118.2|15116.2|15118.1|15116.1|0
1629091710000|2021-08-16 05:28:30|15118.1|15116.1|15118.2|15116.2|15118.2|15116.2|15118.1|15116.1|0
1629091720000|2021-08-16 05:28:40|15118.4|15116.4|15118.4|15116.4|15118.4|15116.4|15118.4|15116.4|1
1629091750000|2021-08-16 05:29:10|15118.7|15116.7|15118.9|15116.9|15118.9|15116.9|15118.7|15116.7|14
1629091770000|2021-08-16 05:29:30|15119.2|15117.2|15119.1|15117.1|15119.2|15117.2|15118.9|15116.9|8
1629091780000|2021-08-16 05:29:40|15119.2|15117.2|15119.2|15117.2|15119.2|15117.2|15119.1|15117.1|3
1629091790000|2021-08-16 05:29:50|15119.3|15117.3|15118.9|15116.9|15119.3|15117.3|15118.6|15116.6|4
1629091800000|2021-08-16 05:30:00|15118.8|15116.8|15117.9|15115.9|15118.9|15116.9|15117.7|15115.7|14
1629091810000|2021-08-16 05:30:10|15118.1|15116.1|15118.4|15116.4|15118.4|15116.4|15118.1|15116.1|1
1629091820000|2021-08-16 05:30:20|15118.6|15116.6|15118.4|15116.4|15118.7|15116.7|15118.3|15116.3|0
1629091830000|2021-08-16 05:30:30|15118.2|15116.2|15118.4|15116.4|15118.4|15116.4|15118.1|15116.1|3
1629091840000|2021-08-16 05:30:40|15118.3|15116.3|15118.2|15116.2|15118.3|15116.3|15118.1|15116.1|1
1629091850000|2021-08-16 05:30:50|15118.1|15116.1|15117.4|15115.4|15118.1|15116.1|15117.4|15115.4|15
1629091860000|2021-08-16 05:31:00|15117.7|15115.7|15117.4|15115.4|15117.7|15115.7|15117.3|15115.3|7
1629091870000|2021-08-16 05:31:10|15117.3|15115.3|15117.7|15115.7|15117.7|15115.7|15117.2|15115.2|6
1629091880000|2021-08-16 05:31:20|15117.6|15115.6|15117.6|15115.6|15117.7|15115.7|15117.4|15115.4|1
1629091890000|2021-08-16 05:31:30|15117.7|15115.7|15117.6|15115.6|15117.7|15115.7|15117.4|15115.4|2
1629091900000|2021-08-16 05:31:40|15117.7|15115.7|15117.8|15115.8|15118.1|15116.1|15117.4|15115.4|11
1629091910000|2021-08-16 05:31:50|15117.7|15115.7|15117.4|15115.4|15117.7|15115.7|15117.3|15115.3|1
1629091920000|2021-08-16 05:32:00|15117.3|15115.3|15116.9|15114.9|15117.3|15115.3|15116.6|15114.6|24
1629091930000|2021-08-16 05:32:10|15117.1|15115.1|15117.4|15115.4|15117.6|15115.6|15116.9|15114.9|13
1629091940000|2021-08-16 05:32:20|15117.3|15115.3|15116.4|15114.4|15117.3|15115.3|15116.1|15114.1|17
1629091950000|2021-08-16 05:32:30|15116.3|15114.3|15116.4|15114.4|15116.4|15114.4|15116.2|15114.2|3
1629091960000|2021-08-16 05:32:40|15116.3|15114.3|15116.4|15114.4|15116.4|15114.4|15116.3|15114.3|3
1629091970000|2021-08-16 05:32:50|15116.7|15114.7|15116.7|15114.7|15116.7|15114.7|15116.6|15114.6|6
1629091980000|2021-08-16 05:33:00|15116.6|15114.6|15116.9|15114.9|15116.9|15114.9|15116.6|15114.6|3
1629091990000|2021-08-16 05:33:10|15116.8|15114.8|15116.7|15114.7|15116.9|15114.9|15116.3|15114.3|12
1629092000000|2021-08-16 05:33:20|15116.8|15114.8|15116.7|15114.7|15116.8|15114.8|15116.7|15114.7|0
1629092010000|2021-08-16 05:33:30|15116.8|15114.8|15116.9|15114.9|15116.9|15114.9|15116.8|15114.8|3
1629092020000|2021-08-16 05:33:40|15116.8|15114.8|15117.4|15115.4|15117.4|15115.4|15116.8|15114.8|8
1629092030000|2021-08-16 05:33:50|15117.6|15115.6|15117.8|15115.8|15117.8|15115.8|15117.4|15115.4|6
1629092040000|2021-08-16 05:34:00|15117.7|15115.7|15117.1|15115.1|15117.7|15115.7|15117.1|15115.1|2
1629092050000|2021-08-16 05:34:10|15117.4|15115.4|15117.4|15115.4|15117.4|15115.4|15117.4|15115.4|5
1629092060000|2021-08-16 05:34:20|15117.3|15115.3|15117.4|15115.4|15117.4|15115.4|15116.9|15114.9|14
1629092070000|2021-08-16 05:34:30|15117.2|15115.2|15116.9|15114.9|15117.3|15115.3|15116.9|15114.9|3
1629092080000|2021-08-16 05:34:40|15116.8|15114.8|15117.4|15115.4|15117.4|15115.4|15116.8|15114.8|11
1629092090000|2021-08-16 05:34:50|15117.2|15115.2|15117.9|15115.9|15118.3|15116.3|15117.2|15115.2|16
1629092100000|2021-08-16 05:35:00|15118.1|15116.1|15117.2|15115.2|15118.3|15116.3|15117.2|15115.2|10
1629092110000|2021-08-16 05:35:10|15117.1|15115.1|15117.2|15115.2|15117.3|15115.3|15116.9|15114.9|4
1629092120000|2021-08-16 05:35:20|15117.3|15115.3|15117.9|15115.9|15117.9|15115.9|15117.2|15115.2|2
1629092130000|2021-08-16 05:35:30|15118.1|15116.1|15117.9|15115.9|15118.2|15116.2|15117.7|15115.7|2
1629092140000|2021-08-16 05:35:40|15118.2|15116.2|15117.9|15115.9|15118.2|15116.2|15117.7|15115.7|4
1629092150000|2021-08-16 05:35:50|15117.8|15115.8|15117.9|15115.9|15118.1|15116.1|15117.3|15115.3|5
1629092160000|2021-08-16 05:36:00|15118.1|15116.1|15118.2|15116.2|15118.3|15116.3|15118.1|15116.1|0
1629092170000|2021-08-16 05:36:10|15118.1|15116.1|15117.4|15115.4|15118.2|15116.2|15117.4|15115.4|0
1629092180000|2021-08-16 05:36:20|15117.6|15115.6|15117.7|15115.7|15117.7|15115.7|15117.6|15115.6|2
1629092190000|2021-08-16 05:36:30|15117.8|15115.8|15117.9|15115.9|15118.1|15116.1|15117.6|15115.6|4
1629092200000|2021-08-16 05:36:40|15118.1|15116.1|15117.9|15115.9|15118.2|15116.2|15117.9|15115.9|0
1629092210000|2021-08-16 05:36:50|15117.8|15115.8|15118.1|15116.1|15118.1|15116.1|15117.7|15115.7|2
1629092220000|2021-08-16 05:37:00|15117.9|15115.9|15117.9|15115.9|15118.2|15116.2|15117.7|15115.7|12
1629092230000|2021-08-16 05:37:10|15117.8|15115.8|15117.9|15115.9|15117.9|15115.9|15117.8|15115.8|6
1629092240000|2021-08-16 05:37:20|15118.1|15116.1|15118.7|15116.7|15118.8|15116.8|15118.1|15116.1|16
1629092250000|2021-08-16 05:37:30|15118.8|15116.8|15118.7|15116.7|15118.9|15116.9|15118.7|15116.7|4
1629092260000|2021-08-16 05:37:40|15118.6|15116.6|15118.7|15116.7|15118.8|15116.8|15118.4|15116.4|7
1629092270000|2021-08-16 05:37:50|15118.8|15116.8|15119.4|15117.4|15119.6|15117.6|15118.8|15116.8|14
1629092280000|2021-08-16 05:38:00|15119.6|15117.6|15119.4|15117.4|15119.7|15117.7|15119.3|15117.3|1
1629092290000|2021-08-16 05:38:10|15119.6|15117.6|15119.9|15117.9|15119.9|15117.9|15119.6|15117.6|3
1629092300000|2021-08-16 05:38:20|15119.7|15117.7|15119.7|15117.7|15119.8|15117.8|15119.3|15117.3|7
1629092310000|2021-08-16 05:38:30|15119.8|15117.8|15119.7|15117.7|15119.9|15117.9|15119.6|15117.6|3
1629092320000|2021-08-16 05:38:40|15119.4|15117.4|15119.1|15117.1|15119.6|15117.6|15119.1|15117.1|3
1629092330000|2021-08-16 05:38:50|15118.9|15116.9|15118.8|15116.8|15119.4|15117.4|15118.7|15116.7|1
1629092340000|2021-08-16 05:39:00|15118.7|15116.7|15118.4|15116.4|15118.8|15116.8|15118.3|15116.3|13
1629092350000|2021-08-16 05:39:10|15118.6|15116.6|15118.7|15116.7|15118.7|15116.7|15118.2|15116.2|3
1629092360000|2021-08-16 05:39:20|15118.6|15116.6|15118.7|15116.7|15118.9|15116.9|15118.4|15116.4|1
1629092370000|2021-08-16 05:39:30|15118.6|15116.6|15118.3|15116.3|15118.7|15116.7|15118.2|15116.2|3
1629092380000|2021-08-16 05:39:40|15118.4|15116.4|15118.7|15116.7|15118.8|15116.8|15118.2|15116.2|0
1629092400000|2021-08-16 05:40:00|15118.6|15116.6|15118.7|15116.7|15118.7|15116.7|15118.6|15116.6|0
1629092410000|2021-08-16 05:40:10|15118.8|15116.8|15118.8|15116.8|15119.1|15117.1|15118.7|15116.7|5
1629092420000|2021-08-16 05:40:20|15118.7|15116.7|15117.4|15115.4|15118.7|15116.7|15117.4|15115.4|17
1629092430000|2021-08-16 05:40:30|15117.6|15115.6|15117.2|15115.2|15117.6|15115.6|15117.1|15115.1|1
1629092440000|2021-08-16 05:40:40|15117.4|15115.4|15117.7|15115.7|15117.8|15115.8|15117.4|15115.4|3
1629092450000|2021-08-16 05:40:50|15117.6|15115.6|15117.2|15115.2|15117.7|15115.7|15117.2|15115.2|2
1629092460000|2021-08-16 05:41:00|15117.1|15115.1|15118.4|15116.4|15118.4|15116.4|15117.1|15115.1|12
1629092470000|2021-08-16 05:41:10|15118.6|15116.6|15118.7|15116.7|15118.7|15116.7|15118.6|15116.6|1
1629092480000|2021-08-16 05:41:20|15118.6|15116.6|15118.6|15116.6|15118.8|15116.8|15118.6|15116.6|2
1629092490000|2021-08-16 05:41:30|15118.7|15116.7|15118.8|15116.8|15118.8|15116.8|15118.6|15116.6|0
1629092500000|2021-08-16 05:41:40|15118.7|15116.7|15118.8|15116.8|15118.8|15116.8|15118.7|15116.7|2
1629092510000|2021-08-16 05:41:50|15118.9|15116.9|15118.8|15116.8|15119.2|15117.2|15118.8|15116.8|5
1629092520000|2021-08-16 05:42:00|15118.6|15116.6|15118.3|15116.3|15118.7|15116.7|15117.9|15115.9|4
1629092530000|2021-08-16 05:42:10|15118.4|15116.4|15117.4|15115.4|15118.4|15116.4|15117.1|15115.1|15
1629092540000|2021-08-16 05:42:20|15117.2|15115.2|15117.2|15115.2|15117.2|15115.2|15117.2|15115.2|0
1629092550000|2021-08-16 05:42:30|15117.1|15115.1|15116.9|15114.9|15117.2|15115.2|15116.7|15114.7|11
1629092560000|2021-08-16 05:42:40|15116.8|15114.8|15117.1|15115.1|15117.1|15115.1|15116.8|15114.8|1
1629092570000|2021-08-16 05:42:50|15116.9|15114.9|15116.9|15114.9|15116.9|15114.9|15116.8|15114.8|4
1629092580000|2021-08-16 05:43:00|15116.8|15114.8|15116.2|15114.2|15116.8|15114.8|15116.2|15114.2|13
1629092590000|2021-08-16 05:43:10|15116.3|15114.3|15116.4|15114.4|15116.6|15114.6|15116.2|15114.2|3
1629092600000|2021-08-16 05:43:20|15116.6|15114.6|15116.7|15114.7|15116.7|15114.7|15116.6|15114.6|0
1629092610000|2021-08-16 05:43:30|15116.8|15114.8|15116.7|15114.7|15116.9|15114.9|15116.6|15114.6|4
1629092620000|2021-08-16 05:43:40|15116.6|15114.6|15116.4|15114.4|15116.6|15114.6|15116.3|15114.3|0
1629092630000|2021-08-16 05:43:50|15116.3|15114.3|15116.4|15114.4|15116.4|15114.4|15116.2|15114.2|2
1629092640000|2021-08-16 05:44:00|15116.3|15114.3|15116.2|15114.2|15116.4|15114.4|15116.1|15114.1|5
1629092650000|2021-08-16 05:44:10|15116.3|15114.3|15116.2|15114.2|15116.3|15114.3|15115.9|15113.9|4
1629092660000|2021-08-16 05:44:20|15116.3|15114.3|15116.2|15114.2|15116.3|15114.3|15116.1|15114.1|4
1629092670000|2021-08-16 05:44:30|15116.3|15114.3|15116.7|15114.7|15116.7|15114.7|15116.2|15114.2|2
1629092680000|2021-08-16 05:44:40|15116.6|15114.6|15116.7|15114.7|15116.7|15114.7|15116.4|15114.4|3
1629092690000|2021-08-16 05:44:50|15116.6|15114.6|15116.7|15114.7|15116.7|15114.7|15116.6|15114.6|4
1629092700000|2021-08-16 05:45:00|15116.8|15114.8|15117.3|15115.3|15117.3|15115.3|15116.4|15114.4|12
1629092710000|2021-08-16 05:45:10|15117.2|15115.2|15117.2|15115.2|15117.4|15115.4|15117.2|15115.2|3
1629092720000|2021-08-16 05:45:20|15117.3|15115.3|15116.9|15114.9|15117.4|15115.4|15116.7|15114.7|3
1629092730000|2021-08-16 05:45:30|15116.7|15114.7|15117.8|15115.8|15117.8|15115.8|15116.7|15114.7|7
1629092740000|2021-08-16 05:45:40|15117.7|15115.7|15117.7|15115.7|15117.8|15115.8|15117.7|15115.7|5
1629092760000|2021-08-16 05:46:00|15117.6|15115.6|15117.4|15115.4|15117.7|15115.7|15117.4|15115.4|8
1629092770000|2021-08-16 05:46:10|15117.3|15115.3|15116.9|15114.9|15117.3|15115.3|15116.8|15114.8|7
1629092780000|2021-08-16 05:46:20|15116.8|15114.8|15116.4|15114.4|15116.8|15114.8|15116.4|15114.4|4
1629092790000|2021-08-16 05:46:30|15116.3|15114.3|15116.4|15114.4|15116.7|15114.7|15116.1|15114.1|8
1629092800000|2021-08-16 05:46:40|15116.3|15114.3|15116.2|15114.2|15116.6|15114.6|15116.2|15114.2|1
1629092810000|2021-08-16 05:46:50|15116.1|15114.1|15115.8|15113.8|15116.2|15114.2|15115.7|15113.7|14
1629092820000|2021-08-16 05:47:00|15115.7|15113.7|15115.2|15113.2|15115.7|15113.7|15114.4|15112.4|65
1629092830000|2021-08-16 05:47:10|15114.9|15112.9|15115.4|15113.4|15115.6|15113.6|15114.9|15112.9|5
1629092840000|2021-08-16 05:47:20|15115.6|15113.6|15116.2|15114.2|15116.2|15114.2|15115.4|15113.4|4
1629092850000|2021-08-16 05:47:30|15116.3|15114.3|15115.4|15113.4|15116.3|15114.3|15115.4|15113.4|4
1629092870000|2021-08-16 05:47:50|15115.3|15113.3|15115.7|15113.7|15115.8|15113.8|15115.3|15113.3|2
1629092880000|2021-08-16 05:48:00|15115.6|15113.6|15115.6|15113.6|15115.8|15113.8|15115.4|15113.4|3
1629092890000|2021-08-16 05:48:10|15115.4|15113.4|15115.4|15113.4|15115.6|15113.6|15115.2|15113.2|4
1629092900000|2021-08-16 05:48:20|15115.3|15113.3|15115.2|15113.2|15115.4|15113.4|15115.1|15113.1|3
1629092910000|2021-08-16 05:48:30|15115.1|15113.1|15115.1|15113.1|15115.2|15113.2|15114.9|15112.9|1
1629092920000|2021-08-16 05:48:40|15115.3|15113.3|15115.7|15113.7|15115.7|15113.7|15115.2|15113.2|5
1629092930000|2021-08-16 05:48:50|15115.8|15113.8|15115.7|15113.7|15115.8|15113.8|15115.7|15113.7|1
1629092940000|2021-08-16 05:49:00|15115.8|15113.8|15115.2|15113.2|15115.9|15113.9|15115.2|15113.2|6
1629092950000|2021-08-16 05:49:10|15115.3|15113.3|15115.4|15113.4|15115.7|15113.7|15115.2|15113.2|2
1629092960000|2021-08-16 05:49:20|15115.3|15113.3|15116.4|15114.4|15116.4|15114.4|15115.1|15113.1|40
1629092970000|2021-08-16 05:49:30|15116.2|15114.2|15116.2|15114.2|15116.3|15114.3|15116.2|15114.2|4
1629092980000|2021-08-16 05:49:40|15116.3|15114.3|15116.6|15114.6|15116.6|15114.6|15116.3|15114.3|4
1629092990000|2021-08-16 05:49:50|15116.8|15114.8|15116.8|15114.8|15117.3|15115.3|15116.7|15114.7|20
1629093000000|2021-08-16 05:50:00|15116.7|15114.7|15115.9|15113.9|15116.9|15114.9|15115.9|15113.9|7
1629093010000|2021-08-16 05:50:10|15116.1|15114.1|15115.9|15113.9|15116.2|15114.2|15115.6|15113.6|8
1629093020000|2021-08-16 05:50:20|15116.1|15114.1|15116.4|15114.4|15116.4|15114.4|15115.9|15113.9|1
1629093030000|2021-08-16 05:50:30|15116.6|15114.6|15116.4|15114.4|15116.6|15114.6|15116.4|15114.4|2
1629093040000|2021-08-16 05:50:40|15116.6|15114.6|15116.4|15114.4|15116.8|15114.8|15116.4|15114.4|1
1629093050000|2021-08-16 05:50:50|15116.3|15114.3|15116.2|15114.2|15116.4|15114.4|15116.2|15114.2|4
1629093060000|2021-08-16 05:51:00|15116.3|15114.3|15115.4|15113.4|15116.6|15114.6|15115.4|15113.4|5
1629093070000|2021-08-16 05:51:10|15115.6|15113.6|15115.7|15113.7|15115.7|15113.7|15115.3|15113.3|0
1629093080000|2021-08-16 05:51:20|15115.8|15113.8|15115.7|15113.7|15115.8|15113.8|15115.6|15113.6|1
1629093090000|2021-08-16 05:51:30|15115.8|15113.8|15116.2|15114.2|15116.4|15114.4|15115.7|15113.7|2
1629093100000|2021-08-16 05:51:40|15116.4|15114.4|15116.4|15114.4|15116.4|15114.4|15116.4|15114.4|0
1629093110000|2021-08-16 05:51:50|15116.7|15114.7|15116.7|15114.7|15116.7|15114.7|15116.4|15114.4|6
1629093120000|2021-08-16 05:52:00|15117.2|15115.2|15117.2|15115.2|15117.3|15115.3|15116.9|15114.9|15
1629093130000|2021-08-16 05:52:10|15117.1|15115.1|15116.6|15114.6|15117.1|15115.1|15116.6|15114.6|3
1629093140000|2021-08-16 05:52:20|15116.7|15114.7|15116.7|15114.7|15117.2|15115.2|15116.6|15114.6|3
1629093150000|2021-08-16 05:52:30|15116.6|15114.6|15116.7|15114.7|15116.8|15114.8|15116.6|15114.6|3
1629093160000|2021-08-16 05:52:40|15116.8|15114.8|15117.2|15115.2|15117.3|15115.3|15116.8|15114.8|0
1629093170000|2021-08-16 05:52:50|15117.3|15115.3|15116.9|15114.9|15117.3|15115.3|15116.9|15114.9|2
1629093180000|2021-08-16 05:53:00|15117.1|15115.1|15117.2|15115.2|15117.3|15115.3|15117.1|15115.1|3
1629093190000|2021-08-16 05:53:10|15117.1|15115.1|15117.2|15115.2|15117.2|15115.2|15117.1|15115.1|1
1629093200000|2021-08-16 05:53:20|15117.1|15115.1|15116.9|15114.9|15117.2|15115.2|15116.9|15114.9|1
1629093210000|2021-08-16 05:53:30|15116.8|15114.8|15116.9|15114.9|15117.2|15115.2|15116.4|15114.4|5
1629093220000|2021-08-16 05:53:40|15116.8|15114.8|15116.7|15114.7|15116.9|15114.9|15116.6|15114.6|0
1629093230000|2021-08-16 05:53:50|15116.8|15114.8|15116.9|15114.9|15116.9|15114.9|15116.7|15114.7|2
1629093240000|2021-08-16 05:54:00|15116.8|15114.8|15116.7|15114.7|15116.9|15114.9|15116.4|15114.4|4
1629093250000|2021-08-16 05:54:10|15116.8|15114.8|15116.7|15114.7|15116.8|15114.8|15116.6|15114.6|1
1629093260000|2021-08-16 05:54:20|15116.8|15114.8|15117.4|15115.4|15117.4|15115.4|15116.8|15114.8|6
1629093270000|2021-08-16 05:54:30|15117.6|15115.6|15117.4|15115.4|15117.6|15115.6|15117.3|15115.3|2
1629093280000|2021-08-16 05:54:40|15117.3|15115.3|15117.3|15115.3|15117.6|15115.6|15117.2|15115.2|3
1629093290000|2021-08-16 05:54:50|15117.2|15115.2|15116.7|15114.7|15117.2|15115.2|15116.6|15114.6|1
1629093300000|2021-08-16 05:55:00|15116.4|15114.4|15116.9|15114.9|15117.1|15115.1|15116.4|15114.4|5
1629093310000|2021-08-16 05:55:10|||||||||1
1629093320000|2021-08-16 05:55:20|15116.1|15114.1|15116.2|15114.2|15116.2|15114.2|15115.9|15113.9|23
1629093330000|2021-08-16 05:55:30|15116.1|15114.1|15115.9|15113.9|15116.2|15114.2|15115.8|15113.8|0
1629093350000|2021-08-16 05:55:50|15116.1|15114.1|15116.4|15114.4|15116.7|15114.7|15116.1|15114.1|5
1629093360000|2021-08-16 05:56:00|15116.6|15114.6|15116.2|15114.2|15116.6|15114.6|15116.2|15114.2|2
1629093370000|2021-08-16 05:56:10|15116.1|15114.1|15116.2|15114.2|15116.2|15114.2|15116.1|15114.1|9
1629093380000|2021-08-16 05:56:20|15116.1|15114.1|15116.1|15114.1|15116.2|15114.2|15116.1|15114.1|4
1629093390000|2021-08-16 05:56:30|15116.2|15114.2|15116.7|15114.7|15116.7|15114.7|15116.2|15114.2|6
1629093400000|2021-08-16 05:56:40|15116.6|15114.6|15116.6|15114.6|15116.7|15114.7|15116.6|15114.6|2
1629093410000|2021-08-16 05:56:50|15116.4|15114.4|15116.2|15114.2|15116.8|15114.8|15116.1|15114.1|7
1629093420000|2021-08-16 05:57:00|15116.3|15114.3|15115.7|15113.7|15116.3|15114.3|15115.7|15113.7|5
1629093430000|2021-08-16 05:57:10|15115.6|15113.6|15115.4|15113.4|15115.6|15113.6|15115.3|15113.3|5
1629093440000|2021-08-16 05:57:20|15115.6|15113.6|15115.7|15113.7|15115.7|15113.7|15115.6|15113.6|2
1629093450000|2021-08-16 05:57:30|15115.4|15113.4|15115.4|15113.4|15115.6|15113.6|15115.3|15113.3|4
1629093460000|2021-08-16 05:57:40|15115.6|15113.6|15115.7|15113.7|15115.7|15113.7|15115.4|15113.4|2
1629093470000|2021-08-16 05:57:50|15115.6|15113.6|15114.9|15112.9|15115.6|15113.6|15114.9|15112.9|4
1629093480000|2021-08-16 05:58:00|15115.1|15113.1|15114.9|15112.9|15115.2|15113.2|15114.7|15112.7|7
1629093490000|2021-08-16 05:58:10|15115.1|15113.1|15115.2|15113.2|15115.2|15113.2|15114.9|15112.9|9
1629093500000|2021-08-16 05:58:20|15115.3|15113.3|15115.4|15113.4|15115.6|15113.6|15114.8|15112.8|3
1629093510000|2021-08-16 05:58:30|15115.6|15113.6|15115.7|15113.7|15115.7|15113.7|15115.6|15113.6|2
1629093520000|2021-08-16 05:58:40|15115.8|15113.8|15114.4|15112.4|15115.8|15113.8|15114.4|15112.4|26
1629093530000|2021-08-16 05:58:50|15114.6|15112.6|15114.2|15112.2|15114.7|15112.7|15112.9|15110.9|81
1629093540000|2021-08-16 05:59:00|15114.3|15112.3|15114.3|15112.3|15114.4|15112.4|15114.1|15112.1|10
1629093550000|2021-08-16 05:59:10|15114.4|15112.4|15114.7|15112.7|15114.7|15112.7|15114.3|15112.3|5
1629093560000|2021-08-16 05:59:20|15114.6|15112.6|15113.9|15111.9|15114.7|15112.7|15113.9|15111.9|4
1629093570000|2021-08-16 05:59:30|15114.1|15112.1|15114.7|15112.7|15115.1|15113.1|15114.1|15112.1|13
1629093580000|2021-08-16 05:59:40|15114.8|15112.8|15114.7|15112.7|15114.8|15112.8|15114.4|15112.4|5
1629093590000|2021-08-16 05:59:50|15114.4|15112.4|15114.7|15112.7|15114.9|15112.9|15114.1|15112.1|10
1629093600000|2021-08-16 06:00:00|15114.6|15112.6|15113.7|15111.7|15114.9|15112.9|15113.7|15111.7|27
1629093610000|2021-08-16 06:00:10|15113.8|15111.8|15112.7|15110.7|15114.1|15112.1|15112.7|15110.7|32
1629093620000|2021-08-16 06:00:20|15112.9|15110.9|15113.2|15111.2|15113.2|15111.2|15112.6|15110.6|12
1629093630000|2021-08-16 06:00:30|15112.7|15110.7|15112.7|15110.7|15113.3|15111.3|15112.7|15110.7|14
1629093640000|2021-08-16 06:00:40|15112.6|15110.6|15112.7|15110.7|15112.8|15110.8|15112.4|15110.4|8
1629093650000|2021-08-16 06:00:50|15112.8|15110.8|15112.7|15110.7|15112.8|15110.8|15112.6|15110.6|3
1629093660000|2021-08-16 06:01:00|15112.8|15110.8|15112.7|15110.7|15112.8|15110.8|15112.3|15110.3|14
1629093670000|2021-08-16 06:01:10|15112.6|15110.6|15111.4|15109.4|15112.6|15110.6|15111.1|15109.1|36
1629093680000|2021-08-16 06:01:20|15111.6|15109.6|15111.6|15109.6|15111.8|15109.8|15111.4|15109.4|9
1629093690000|2021-08-16 06:01:30|15111.7|15109.7|15111.7|15109.7|15111.7|15109.7|15111.4|15109.4|7
1629093700000|2021-08-16 06:01:40|15111.6|15109.6|15111.7|15109.7|15111.7|15109.7|15111.4|15109.4|10
1629093710000|2021-08-16 06:01:50|15111.6|15109.6|15109.7|15107.7|15111.6|15109.6|15109.2|15107.2|55
1629093720000|2021-08-16 06:02:00|15109.6|15107.6|15109.1|15107.1|15109.7|15107.7|15108.3|15106.3|61
1629093730000|2021-08-16 06:02:10|15108.9|15106.9|15109.9|15107.9|15109.9|15107.9|15108.9|15106.9|12
1629093740000|2021-08-16 06:02:20|15110.3|15108.3|15110.4|15108.4|15110.7|15108.7|15109.9|15107.9|19
1629093750000|2021-08-16 06:02:30|15109.7|15107.7|15110.8|15108.8|15110.8|15108.8|15109.4|15107.4|10
1629093760000|2021-08-16 06:02:40|15110.7|15108.7|15110.9|15108.9|15111.1|15109.1|15110.4|15108.4|6
1629093770000|2021-08-16 06:02:50|15111.1|15109.1|15112.2|15110.2|15112.2|15110.2|15110.9|15108.9|15
1629093780000|2021-08-16 06:03:00|15112.1|15110.1|15111.4|15109.4|15112.8|15110.8|15111.4|15109.4|10
1629093790000|2021-08-16 06:03:10|15111.6|15109.6|15112.7|15110.7|15112.7|15110.7|15111.4|15109.4|6
1629093800000|2021-08-16 06:03:20|15113.2|15111.2|15113.3|15111.3|15113.3|15111.3|15113.1|15111.1|8
1629093810000|2021-08-16 06:03:30|15113.4|15111.4|15113.2|15111.2|15113.7|15111.7|15113.2|15111.2|8
1629093820000|2021-08-16 06:03:40|15113.3|15111.3|15113.3|15111.3|15113.3|15111.3|15113.2|15111.2|1
1629093830000|2021-08-16 06:03:50|15113.2|15111.2|15112.6|15110.6|15113.2|15111.2|15112.6|15110.6|4
1629093840000|2021-08-16 06:04:00|15112.7|15110.7|15112.3|15110.3|15112.8|15110.8|15112.1|15110.1|12
1629093850000|2021-08-16 06:04:10|15112.2|15110.2|15112.7|15110.7|15112.7|15110.7|15112.2|15110.2|9
1629093860000|2021-08-16 06:04:20|15112.8|15110.8|15112.7|15110.7|15112.8|15110.8|15112.6|15110.6|2
1629093870000|2021-08-16 06:04:30|15112.8|15110.8|15112.7|15110.7|15112.9|15110.9|15112.2|15110.2|9
1629093880000|2021-08-16 06:04:40|15112.6|15110.6|15112.7|15110.7|15113.1|15111.1|15112.6|15110.6|6
1629093890000|2021-08-16 06:04:50|15112.8|15110.8|15113.2|15111.2|15113.2|15111.2|15112.8|15110.8|2
1629093900000|2021-08-16 06:05:00|15113.1|15111.1|15112.2|15110.2|15113.1|15111.1|15112.2|15110.2|6
1629093910000|2021-08-16 06:05:10|||||||||2
1629093920000|2021-08-16 06:05:20|15112.4|15110.4|15111.9|15109.9|15112.4|15110.4|15111.6|15109.6|15
1629093930000|2021-08-16 06:05:30|15111.8|15109.8|15109.7|15107.7|15111.8|15109.8|15109.7|15107.7|19
1629093940000|2021-08-16 06:05:40|15109.8|15107.8|15109.8|15107.8|15110.1|15108.1|15109.8|15107.8|6
1629093950000|2021-08-16 06:05:50|15109.7|15107.7|15109.4|15107.4|15109.7|15107.7|15109.2|15107.2|10
1629093960000|2021-08-16 06:06:00|15109.6|15107.6|15110.7|15108.7|15111.1|15109.1|15109.6|15107.6|13
1629093970000|2021-08-16 06:06:10|15110.8|15108.8|15111.1|15109.1|15111.2|15109.2|15110.8|15108.8|11
1629093980000|2021-08-16 06:06:20|15111.2|15109.2|15110.2|15108.2|15111.2|15109.2|15110.2|15108.2|3
1629093990000|2021-08-16 06:06:30|15110.3|15108.3|15109.7|15107.7|15110.3|15108.3|15109.6|15107.6|12
1629094000000|2021-08-16 06:06:40|15109.8|15107.8|15109.2|15107.2|15109.9|15107.9|15109.2|15107.2|9
1629094010000|2021-08-16 06:06:50|15109.1|15107.1|15108.7|15106.7|15109.4|15107.4|15108.4|15106.4|20
1629094020000|2021-08-16 06:07:00|15108.6|15106.6|15109.2|15107.2|15109.3|15107.3|15108.4|15106.4|21
1629094030000|2021-08-16 06:07:10|15108.9|15106.9|15108.9|15106.9|15109.4|15107.4|15108.6|15106.6|14
1629094040000|2021-08-16 06:07:20|15109.1|15107.1|15108.7|15106.7|15109.2|15107.2|15108.4|15106.4|5
1629094050000|2021-08-16 06:07:30|15108.4|15106.4|15108.2|15106.2|15108.8|15106.8|15108.2|15106.2|9
1629094060000|2021-08-16 06:07:40|15108.1|15106.1|15107.2|15105.2|15108.1|15106.1|15107.1|15105.1|32
1629094070000|2021-08-16 06:07:50|15107.3|15105.3|15107.7|15105.7|15107.9|15105.9|15107.3|15105.3|17
1629094080000|2021-08-16 06:08:00|15107.8|15105.8|15107.3|15105.3|15108.2|15106.2|15106.7|15104.7|51
1629094090000|2021-08-16 06:08:10|15107.6|15105.6|15108.2|15106.2|15108.4|15106.4|15107.2|15105.2|15
1629094100000|2021-08-16 06:08:20|15108.1|15106.1|15108.3|15106.3|15108.4|15106.4|15107.9|15105.9|9
1629094110000|2021-08-16 06:08:30|15108.4|15106.4|15108.6|15106.6|15108.9|15106.9|15108.3|15106.3|14
1629094120000|2021-08-16 06:08:40|15108.7|15106.7|15108.7|15106.7|15108.7|15106.7|15108.4|15106.4|1
1629094130000|2021-08-16 06:08:50|15108.8|15106.8|15108.4|15106.4|15108.8|15106.8|15108.3|15106.3|5
1629094140000|2021-08-16 06:09:00|15108.3|15106.3|15108.4|15106.4|15108.4|15106.4|15108.1|15106.1|3
1629094150000|2021-08-16 06:09:10|15108.3|15106.3|15107.7|15105.7|15108.4|15106.4|15107.7|15105.7|8
1629094160000|2021-08-16 06:09:20|15107.6|15105.6|15107.4|15105.4|15107.7|15105.7|15107.3|15105.3|7
1629094170000|2021-08-16 06:09:30|15107.3|15105.3|15106.9|15104.9|15107.3|15105.3|15106.7|15104.7|6
1629094180000|2021-08-16 06:09:40|15106.8|15104.8|15107.2|15105.2|15107.2|15105.2|15106.7|15104.7|7
1629094190000|2021-08-16 06:09:50|15107.1|15105.1|15106.9|15104.9|15107.3|15105.3|15106.8|15104.8|3
1629094200000|2021-08-16 06:10:00|15106.8|15104.8|15105.4|15103.4|15106.9|15104.9|15105.2|15103.2|51
1629094210000|2021-08-16 06:10:10|15105.3|15103.3|15104.1|15102.1|15105.4|15103.4|15104.1|15102.1|42
1629094220000|2021-08-16 06:10:20|15103.9|15101.9|15103.4|15101.4|15103.9|15101.9|15103.2|15101.2|66
1629094230000|2021-08-16 06:10:30|15103.6|15101.6|15103.4|15101.4|15103.7|15101.7|15103.1|15101.1|18
1629094240000|2021-08-16 06:10:40|15103.1|15101.1|15103.3|15101.3|15103.6|15101.6|15102.9|15100.9|30
1629094250000|2021-08-16 06:10:50|15103.4|15101.4|15103.9|15101.9|15103.9|15101.9|15103.1|15101.1|24
1629094260000|2021-08-16 06:11:00|15103.8|15101.8|15101.1|15099.1|15103.9|15101.9|15100.7|15098.7|97
1629094270000|2021-08-16 06:11:10|15101.3|15099.3|15101.4|15099.4|15101.4|15099.4|15100.2|15098.2|34
1629094280000|2021-08-16 06:11:20|15101.6|15099.6|15101.1|15099.1|15101.7|15099.7|15100.9|15098.9|9
1629094290000|2021-08-16 06:11:30|15100.9|15098.9|15100.7|15098.7|15101.2|15099.2|15100.6|15098.6|12
1629094300000|2021-08-16 06:11:40|15100.6|15098.6|15098.2|15096.2|15100.7|15098.7|15097.1|15095.1|201
1629094310000|2021-08-16 06:11:50|15098.1|15096.1|15098.2|15096.2|15098.3|15096.3|15097.4|15095.4|22
1629094320000|2021-08-16 06:12:00|15098.3|15096.3|15098.8|15096.8|15099.4|15097.4|15098.2|15096.2|32
1629094330000|2021-08-16 06:12:10|15098.9|15096.9|15100.1|15098.1|15100.2|15098.2|15098.8|15096.8|18
1629094340000|2021-08-16 06:12:20|15099.9|15097.9|15099.9|15097.9|15100.2|15098.2|15099.8|15097.8|16
1629094350000|2021-08-16 06:12:30|15099.8|15097.8|15099.7|15097.7|15099.9|15097.9|15099.3|15097.3|11
1629094360000|2021-08-16 06:12:40|15099.6|15097.6|15100.2|15098.2|15100.3|15098.3|15099.6|15097.6|11
1629094370000|2021-08-16 06:12:50|15100.3|15098.3|15099.8|15097.8|15100.7|15098.7|15099.7|15097.7|27
1629094380000|2021-08-16 06:13:00|15099.9|15097.9|15099.7|15097.7|15099.9|15097.9|15099.4|15097.4|9
1629094390000|2021-08-16 06:13:10|15099.8|15097.8|15099.7|15097.7|15099.8|15097.8|15099.3|15097.3|4
1629094400000|2021-08-16 06:13:20|15099.8|15097.8|15099.6|15097.6|15099.8|15097.8|15099.6|15097.6|3
1629094410000|2021-08-16 06:13:30|15099.4|15097.4|15099.9|15097.9|15099.9|15097.9|15099.3|15097.3|8
1629094420000|2021-08-16 06:13:40|15099.8|15097.8|15099.9|15097.9|15100.1|15098.1|15099.8|15097.8|4
1629094430000|2021-08-16 06:13:50|15100.1|15098.1|15099.9|15097.9|15100.1|15098.1|15099.7|15097.7|10
1629094440000|2021-08-16 06:14:00|15099.8|15097.8|15100.4|15098.4|15100.4|15098.4|15099.7|15097.7|7
1629094450000|2021-08-16 06:14:10|15100.3|15098.3|15101.2|15099.2|15101.3|15099.3|15100.3|15098.3|22
1629094460000|2021-08-16 06:14:20|15101.1|15099.1|15101.2|15099.2|15101.3|15099.3|15100.6|15098.6|11
1629094470000|2021-08-16 06:14:30|15101.1|15099.1|15101.3|15099.3|15101.7|15099.7|15101.1|15099.1|14
1629094480000|2021-08-16 06:14:40|15101.4|15099.4|15100.7|15098.7|15101.4|15099.4|15100.6|15098.6|7
1629094490000|2021-08-16 06:14:50|15100.8|15098.8|15101.3|15099.3|15101.3|15099.3|15100.8|15098.8|7
1629094500000|2021-08-16 06:15:00|15101.2|15099.2|15101.2|15099.2|15101.3|15099.3|15099.9|15097.9|14
1629094510000|2021-08-16 06:15:10|15101.1|15099.1|15101.4|15099.4|15101.4|15099.4|15100.9|15098.9|4
1629094520000|2021-08-16 06:15:20|15101.3|15099.3|15101.3|15099.3|15101.4|15099.4|15101.3|15099.3|14
1629094530000|2021-08-16 06:15:30|15101.4|15099.4|15102.2|15100.2|15102.2|15100.2|15101.4|15099.4|8
1629094540000|2021-08-16 06:15:40|15102.4|15100.4|15102.3|15100.3|15102.7|15100.7|15102.2|15100.2|16
1629094550000|2021-08-16 06:15:50|15102.4|15100.4|15102.7|15100.7|15102.9|15100.9|15102.1|15100.1|12
1629094560000|2021-08-16 06:16:00|15102.8|15100.8|15101.3|15099.3|15102.9|15100.9|15101.3|15099.3|33
1629094570000|2021-08-16 06:16:10|15101.4|15099.4|15102.9|15100.9|15102.9|15100.9|15101.4|15099.4|5
1629094580000|2021-08-16 06:16:20|15102.8|15100.8|15103.1|15101.1|15103.3|15101.3|15102.8|15100.8|12
1629094590000|2021-08-16 06:16:30|15102.9|15100.9|15102.4|15100.4|15103.2|15101.2|15102.1|15100.1|33
1629094600000|2021-08-16 06:16:40|15102.3|15100.3|15102.4|15100.4|15102.7|15100.7|15101.9|15099.9|24
1629094610000|2021-08-16 06:16:50|15102.6|15100.6|15101.9|15099.9|15102.6|15100.6|15101.9|15099.9|21
1629094620000|2021-08-16 06:17:00|15101.8|15099.8|15101.4|15099.4|15102.2|15100.2|15101.3|15099.3|15
1629094630000|2021-08-16 06:17:10|15101.3|15099.3|15100.4|15098.4|15101.6|15099.6|15100.4|15098.4|21
1629094640000|2021-08-16 06:17:20|15100.6|15098.6|15100.7|15098.7|15100.7|15098.7|15099.7|15097.7|19
1629094650000|2021-08-16 06:17:30|15100.6|15098.6|15101.1|15099.1|15101.1|15099.1|15100.3|15098.3|7
1629094660000|2021-08-16 06:17:40|15100.9|15098.9|15100.8|15098.8|15101.1|15099.1|15100.7|15098.7|5
1629094670000|2021-08-16 06:17:50|15100.9|15098.9|15101.2|15099.2|15101.2|15099.2|15100.9|15098.9|3
1629094680000|2021-08-16 06:18:00|15101.1|15099.1|15101.3|15099.3|15101.3|15099.3|15101.1|15099.1|11
1629094690000|2021-08-16 06:18:10|15101.7|15099.7|15102.1|15100.1|15102.2|15100.2|15101.6|15099.6|5
1629094700000|2021-08-16 06:18:20|15102.2|15100.2|15102.8|15100.8|15102.8|15100.8|15102.2|15100.2|23
1629094710000|2021-08-16 06:18:30|15102.9|15100.9|15102.9|15100.9|15103.1|15101.1|15102.6|15100.6|9
1629094720000|2021-08-16 06:18:40|15102.8|15100.8|15102.7|15100.7|15102.8|15100.8|15102.6|15100.6|4
1629094730000|2021-08-16 06:18:50|15102.4|15100.4|15102.4|15100.4|15102.4|15100.4|15102.4|15100.4|11
1629094740000|2021-08-16 06:19:00|15102.3|15100.3|15101.3|15099.3|15102.3|15100.3|15101.2|15099.2|15
1629094750000|2021-08-16 06:19:10|15101.4|15099.4|15100.9|15098.9|15101.4|15099.4|15100.8|15098.8|7
1629094760000|2021-08-16 06:19:20|15100.8|15098.8|15101.2|15099.2|15101.3|15099.3|15100.7|15098.7|10
1629094770000|2021-08-16 06:19:30|15101.3|15099.3|15101.2|15099.2|15101.6|15099.6|15101.2|15099.2|4
1629094780000|2021-08-16 06:19:40|15101.1|15099.1|15100.7|15098.7|15101.2|15099.2|15100.6|15098.6|5
1629094790000|2021-08-16 06:19:50|15100.8|15098.8|15100.8|15098.8|15101.2|15099.2|15100.6|15098.6|8
1629094800000|2021-08-16 06:20:00|15100.7|15098.7|15099.9|15097.9|15100.8|15098.8|15099.8|15097.8|17
1629094810000|2021-08-16 06:20:10|15100.1|15098.1|15100.7|15098.7|15100.8|15098.8|15099.9|15097.9|7
1629094820000|2021-08-16 06:20:20|15100.8|15098.8|15100.9|15098.9|15100.9|15098.9|15100.7|15098.7|1
1629094830000|2021-08-16 06:20:30|15100.8|15098.8|15100.6|15098.6|15100.9|15098.9|15100.4|15098.4|3
1629094840000|2021-08-16 06:20:40|15100.4|15098.4|15101.4|15099.4|15101.4|15099.4|15100.4|15098.4|2
1629094850000|2021-08-16 06:20:50|15101.3|15099.3|15102.2|15100.2|15102.2|15100.2|15101.2|15099.2|3
1629094860000|2021-08-16 06:21:00|15102.1|15100.1|15102.1|15100.1|15102.4|15100.4|15101.8|15099.8|18
1629094870000|2021-08-16 06:21:10|15102.2|15100.2|15102.2|15100.2|15102.2|15100.2|15101.9|15099.9|3
1629094880000|2021-08-16 06:21:20|15102.3|15100.3|15102.4|15100.4|15102.4|15100.4|15102.2|15100.2|4
1629094890000|2021-08-16 06:21:30|15102.3|15100.3|15102.4|15100.4|15102.8|15100.8|15102.3|15100.3|4
1629094900000|2021-08-16 06:21:40|15102.6|15100.6|15102.7|15100.7|15102.8|15100.8|15102.4|15100.4|5
1629094910000|2021-08-16 06:21:50|15102.6|15100.6|15102.2|15100.2|15102.6|15100.6|15101.9|15099.9|9
1629094920000|2021-08-16 06:22:00|15102.1|15100.1|15102.2|15100.2|15102.3|15100.3|15101.6|15099.6|8
1629094930000|2021-08-16 06:22:10|15102.4|15100.4|15102.4|15100.4|15102.8|15100.8|15102.3|15100.3|8
1629094940000|2021-08-16 06:22:20|15102.6|15100.6|15102.9|15100.9|15102.9|15100.9|15102.3|15100.3|10
1629094950000|2021-08-16 06:22:30|15102.8|15100.8|15102.7|15100.7|15102.9|15100.9|15102.4|15100.4|2
1629094960000|2021-08-16 06:22:40|15102.6|15100.6|15102.9|15100.9|15102.9|15100.9|15102.6|15100.6|2
1629094970000|2021-08-16 06:22:50|15103.1|15101.1|15103.1|15101.1|15103.4|15101.4|15102.9|15100.9|21
1629094980000|2021-08-16 06:23:00|15102.9|15100.9|15101.9|15099.9|15102.9|15100.9|15101.6|15099.6|19
1629094990000|2021-08-16 06:23:10|15102.1|15100.1|15101.2|15099.2|15102.2|15100.2|15100.9|15098.9|6
1629095000000|2021-08-16 06:23:20|15101.1|15099.1|15101.4|15099.4|15101.7|15099.7|15101.1|15099.1|7
1629095010000|2021-08-16 06:23:30|15101.7|15099.7|15102.7|15100.7|15102.8|15100.8|15101.7|15099.7|7
1629095020000|2021-08-16 06:23:40|15102.8|15100.8|15102.7|15100.7|15103.2|15101.2|15102.6|15100.6|9
1629095030000|2021-08-16 06:23:50|15102.6|15100.6|15102.7|15100.7|15102.9|15100.9|15102.4|15100.4|11
1629095040000|2021-08-16 06:24:00|15102.6|15100.6|15102.2|15100.2|15102.7|15100.7|15102.1|15100.1|8
1629095050000|2021-08-16 06:24:10|15102.3|15100.3|15102.3|15100.3|15102.4|15100.4|15101.7|15099.7|2
1629095060000|2021-08-16 06:24:20|15102.2|15100.2|15102.4|15100.4|15102.4|15100.4|15102.1|15100.1|4
1629095070000|2021-08-16 06:24:30|15102.2|15100.2|15101.9|15099.9|15102.2|15100.2|15101.8|15099.8|2
1629095080000|2021-08-16 06:24:40|15102.1|15100.1|15102.2|15100.2|15102.2|15100.2|15101.3|15099.3|16
1629095090000|2021-08-16 06:24:50|15102.1|15100.1|15101.4|15099.4|15102.1|15100.1|15101.3|15099.3|4
1629095100000|2021-08-16 06:25:00|15101.3|15099.3|15101.9|15099.9|15102.4|15100.4|15101.3|15099.3|13
1629095110000|2021-08-16 06:25:10|15102.2|15100.2|15101.6|15099.6|15102.2|15100.2|15101.6|15099.6|11
1629095120000|2021-08-16 06:25:20|15101.4|15099.4|15100.9|15098.9|15101.6|15099.6|15100.8|15098.8|6
1629095130000|2021-08-16 06:25:30|15100.8|15098.8|15101.4|15099.4|15101.4|15099.4|15100.6|15098.6|26
1629095140000|2021-08-16 06:25:40|15101.6|15099.6|15102.2|15100.2|15102.2|15100.2|15101.6|15099.6|2
1629095150000|2021-08-16 06:25:50|15102.3|15100.3|15101.9|15099.9|15102.4|15100.4|15101.8|15099.8|10
1629095160000|2021-08-16 06:26:00|15102.1|15100.1|15102.4|15100.4|15102.6|15100.6|15101.9|15099.9|3
1629095170000|2021-08-16 06:26:10|15102.6|15100.6|15102.8|15100.8|15103.2|15101.2|15102.4|15100.4|6
1629095180000|2021-08-16 06:26:20|15102.9|15100.9|15101.9|15099.9|15102.9|15100.9|15101.9|15099.9|4
1629095190000|2021-08-16 06:26:30|15102.1|15100.1|15102.6|15100.6|15102.6|15100.6|15101.4|15099.4|10
1629095200000|2021-08-16 06:26:40|15102.4|15100.4|15102.4|15100.4|15102.4|15100.4|15102.2|15100.2|3
1629095210000|2021-08-16 06:26:50|15102.3|15100.3|15103.4|15101.4|15103.4|15101.4|15102.2|15100.2|15
1629095220000|2021-08-16 06:27:00|15103.3|15101.3|15102.6|15100.6|15103.3|15101.3|15102.6|15100.6|12
1629095230000|2021-08-16 06:27:10|15102.4|15100.4|15102.7|15100.7|15102.9|15100.9|15102.4|15100.4|9
1629095240000|2021-08-16 06:27:20|15102.8|15100.8|15103.2|15101.2|15103.4|15101.4|15102.8|15100.8|5
1629095250000|2021-08-16 06:27:30|15103.3|15101.3|15102.9|15100.9|15103.3|15101.3|15102.8|15100.8|7
1629095260000|2021-08-16 06:27:40|15103.1|15101.1|15102.9|15100.9|15103.1|15101.1|15102.9|15100.9|3
1629095270000|2021-08-16 06:27:50|15103.1|15101.1|15103.2|15101.2|15103.4|15101.4|15102.9|15100.9|2
1629095280000|2021-08-16 06:28:00|15103.1|15101.1|15102.7|15100.7|15103.2|15101.2|15102.2|15100.2|9
1629095290000|2021-08-16 06:28:10|15102.6|15100.6|15102.4|15100.4|15102.8|15100.8|15102.1|15100.1|8
1629095300000|2021-08-16 06:28:20|15102.6|15100.6|15102.4|15100.4|15102.8|15100.8|15102.3|15100.3|4
1629095310000|2021-08-16 06:28:30|15102.3|15100.3|15102.7|15100.7|15102.7|15100.7|15102.1|15100.1|19
1629095320000|2021-08-16 06:28:40|15102.8|15100.8|15102.8|15100.8|15103.1|15101.1|15102.6|15100.6|2
1629095330000|2021-08-16 06:28:50|15102.7|15100.7|15102.9|15100.9|15102.9|15100.9|15102.7|15100.7|2
1629095340000|2021-08-16 06:29:00|15102.8|15100.8|15103.1|15101.1|15103.7|15101.7|15102.8|15100.8|12
1629095350000|2021-08-16 06:29:10|15103.2|15101.2|15104.2|15102.2|15104.2|15102.2|15102.9|15100.9|19
1629095360000|2021-08-16 06:29:20|15104.3|15102.3|15103.7|15101.7|15104.3|15102.3|15103.7|15101.7|6
1629095370000|2021-08-16 06:29:30|15103.8|15101.8|15103.9|15101.9|15104.1|15102.1|15103.7|15101.7|3
1629095380000|2021-08-16 06:29:40|15104.1|15102.1|15103.9|15101.9|15104.1|15102.1|15103.9|15101.9|1
1629095390000|2021-08-16 06:29:50|15104.1|15102.1|15103.9|15101.9|15104.1|15102.1|15103.9|15101.9|1
1629095400000|2021-08-16 06:30:00|15104.1|15102.1|15104.4|15102.4|15104.4|15102.4|15103.9|15101.9|20
1629095410000|2021-08-16 06:30:10|15104.3|15102.3|15105.2|15103.2|15105.4|15103.4|15104.3|15102.3|22
1629095420000|2021-08-16 06:30:20|15105.1|15103.1|15104.6|15102.6|15105.4|15103.4|15104.2|15102.2|27
1629095430000|2021-08-16 06:30:30|15104.7|15102.7|15104.4|15102.4|15105.1|15103.1|15104.4|15102.4|6
1629095440000|2021-08-16 06:30:40|15104.3|15102.3|15104.4|15102.4|15104.6|15102.6|15104.3|15102.3|2
1629095450000|2021-08-16 06:30:50|15104.6|15102.6|15103.7|15101.7|15104.6|15102.6|15103.7|15101.7|7
1629095460000|2021-08-16 06:31:00|15103.6|15101.6|15104.3|15102.3|15104.3|15102.3|15103.6|15101.6|3
1629095470000|2021-08-16 06:31:10|15104.4|15102.4|15105.6|15103.6|15105.6|15103.6|15104.4|15102.4|6
1629095480000|2021-08-16 06:31:20|15105.7|15103.7|15105.4|15103.4|15106.2|15104.2|15105.3|15103.3|12
1629095490000|2021-08-16 06:31:30|15105.6|15103.6|15106.2|15104.2|15106.4|15104.4|15105.1|15103.1|31
1629095500000|2021-08-16 06:31:40|15106.1|15104.1|15106.3|15104.3|15106.4|15104.4|15105.8|15103.8|3
1629095510000|2021-08-16 06:31:50|15106.4|15104.4|15106.3|15104.3|15106.4|15104.4|15106.2|15104.2|0
1629095520000|2021-08-16 06:32:00|15105.9|15103.9|15105.7|15103.7|15106.1|15104.1|15105.3|15103.3|10
1629095530000|2021-08-16 06:32:10|15105.6|15103.6|15105.4|15103.4|15105.7|15103.7|15105.4|15103.4|1
1629095540000|2021-08-16 06:32:20|15105.2|15103.2|15104.9|15102.9|15105.3|15103.3|15104.8|15102.8|12
1629095550000|2021-08-16 06:32:30|15105.1|15103.1|15105.2|15103.2|15105.3|15103.3|15104.8|15102.8|2
1629095560000|2021-08-16 06:32:40|15105.3|15103.3|15104.7|15102.7|15105.3|15103.3|15104.7|15102.7|5
1629095570000|2021-08-16 06:32:50|15104.6|15102.6|15105.2|15103.2|15105.4|15103.4|15104.6|15102.6|31
1629095580000|2021-08-16 06:33:00|15105.3|15103.3|15105.2|15103.2|15105.8|15103.8|15105.2|15103.2|4
1629095590000|2021-08-16 06:33:10|15104.9|15102.9|15104.7|15102.7|15105.2|15103.2|15104.7|15102.7|1
1629095600000|2021-08-16 06:33:20|15104.8|15102.8|15104.9|15102.9|15104.9|15102.9|15104.7|15102.7|0
1629095610000|2021-08-16 06:33:30|15104.8|15102.8|15104.7|15102.7|15104.9|15102.9|15104.6|15102.6|1
1629095620000|2021-08-16 06:33:40|15104.6|15102.6|15103.6|15101.6|15104.6|15102.6|15103.6|15101.6|6
1629095630000|2021-08-16 06:33:50|15103.7|15101.7|15103.7|15101.7|15103.9|15101.9|15103.6|15101.6|5
1629095640000|2021-08-16 06:34:00|15103.6|15101.6|15103.8|15101.8|15103.9|15101.9|15103.4|15101.4|7
1629095650000|2021-08-16 06:34:10|15103.7|15101.7|15104.4|15102.4|15104.4|15102.4|15103.6|15101.6|4
1629095660000|2021-08-16 06:34:20|15104.3|15102.3|15103.9|15101.9|15104.3|15102.3|15103.7|15101.7|8
1629095670000|2021-08-16 06:34:30|15103.8|15101.8|15104.3|15102.3|15104.3|15102.3|15103.6|15101.6|3
1629095680000|2021-08-16 06:34:40|15104.4|15102.4|15103.2|15101.2|15104.6|15102.6|15103.2|15101.2|14
1629095690000|2021-08-16 06:34:50|15102.9|15100.9|15103.2|15101.2|15103.4|15101.4|15102.9|15100.9|10
1629095700000|2021-08-16 06:35:00|15103.1|15101.1|15102.2|15100.2|15103.1|15101.1|15102.2|15100.2|7
1629095710000|2021-08-16 06:35:10|15102.1|15100.1|15101.4|15099.4|15102.4|15100.4|15101.4|15099.4|12
1629095720000|2021-08-16 06:35:20|15101.6|15099.6|15101.6|15099.6|15101.7|15099.7|15101.3|15099.3|6
1629095730000|2021-08-16 06:35:30|15101.7|15099.7|15101.6|15099.6|15102.2|15100.2|15101.4|15099.4|18
1629095740000|2021-08-16 06:35:40|15101.4|15099.4|15101.4|15099.4|15101.6|15099.6|15100.7|15098.7|13
1629095750000|2021-08-16 06:35:50|15101.6|15099.6|15101.2|15099.2|15101.7|15099.7|15101.2|15099.2|9
1629095760000|2021-08-16 06:36:00|15101.3|15099.3|15101.2|15099.2|15101.3|15099.3|15100.7|15098.7|5
1629095770000|2021-08-16 06:36:10|15101.4|15099.4|15102.2|15100.2|15102.2|15100.2|15101.4|15099.4|6
1629095780000|2021-08-16 06:36:20|15102.3|15100.3|15101.7|15099.7|15102.3|15100.3|15101.7|15099.7|0
1629095790000|2021-08-16 06:36:30|15101.6|15099.6|15101.7|15099.7|15101.8|15099.8|15101.2|15099.2|4
1629095800000|2021-08-16 06:36:40|15101.6|15099.6|15101.7|15099.7|15101.8|15099.8|15101.4|15099.4|4
1629095810000|2021-08-16 06:36:50|15101.8|15099.8|15101.7|15099.7|15101.8|15099.8|15101.7|15099.7|1
1629095820000|2021-08-16 06:37:00|15101.6|15099.6|15100.9|15098.9|15102.2|15100.2|15100.9|15098.9|6
1629095830000|2021-08-16 06:37:10|15101.1|15099.1|15101.2|15099.2|15101.3|15099.3|15100.9|15098.9|5
1629095840000|2021-08-16 06:37:20|15101.3|15099.3|15100.9|15098.9|15101.6|15099.6|15100.9|15098.9|4
1629095850000|2021-08-16 06:37:30|15100.8|15098.8|15100.2|15098.2|15101.2|15099.2|15100.2|15098.2|9
1629095860000|2021-08-16 06:37:40|15100.3|15098.3|15100.9|15098.9|15100.9|15098.9|15100.3|15098.3|2
1629095870000|2021-08-16 06:37:50|15101.1|15099.1|15101.4|15099.4|15101.6|15099.6|15100.9|15098.9|12
1629095880000|2021-08-16 06:38:00|15101.2|15099.2|15100.2|15098.2|15101.3|15099.3|15100.2|15098.2|14
1629095890000|2021-08-16 06:38:10|15100.3|15098.3|15100.4|15098.4|15100.4|15098.4|15099.7|15097.7|19
1629095900000|2021-08-16 06:38:20|15100.6|15098.6|15100.2|15098.2|15100.7|15098.7|15100.1|15098.1|3
1629095910000|2021-08-16 06:38:30|15100.1|15098.1|15099.9|15097.9|15100.3|15098.3|15099.9|15097.9|1
1629095920000|2021-08-16 06:38:40|15100.1|15098.1|15100.7|15098.7|15101.1|15099.1|15099.9|15097.9|13
1629095930000|2021-08-16 06:38:50|15100.4|15098.4|15100.2|15098.2|15100.9|15098.9|15100.2|15098.2|4
1629095940000|2021-08-16 06:39:00|15100.1|15098.1|15100.8|15098.8|15100.8|15098.8|15099.7|15097.7|5
1629095950000|2021-08-16 06:39:10|15100.6|15098.6|15100.8|15098.8|15100.9|15098.9|15100.4|15098.4|2
1629095960000|2021-08-16 06:39:20|15100.7|15098.7|15101.1|15099.1|15101.2|15099.2|15100.7|15098.7|4
1629095970000|2021-08-16 06:39:30|15100.8|15098.8|15100.4|15098.4|15100.9|15098.9|15100.4|15098.4|6
1629095980000|2021-08-16 06:39:40|15100.3|15098.3|15100.1|15098.1|15100.3|15098.3|15100.1|15098.1|3
1629095990000|2021-08-16 06:39:50|15099.9|15097.9|15100.7|15098.7|15100.9|15098.9|15099.9|15097.9|13
1629096000000|2021-08-16 06:40:00|15100.6|15098.6|15100.4|15098.4|15100.6|15098.6|15099.4|15097.4|11
1629096010000|2021-08-16 06:40:10|15100.3|15098.3|15100.7|15098.7|15100.7|15098.7|15099.9|15097.9|7
1629096020000|2021-08-16 06:40:20|15100.6|15098.6|15100.4|15098.4|15100.6|15098.6|15100.1|15098.1|1
1629096030000|2021-08-16 06:40:30|15100.7|15098.7|15101.3|15099.3|15101.4|15099.4|15100.3|15098.3|12
1629096040000|2021-08-16 06:40:40|15101.4|15099.4|15102.2|15100.2|15102.2|15100.2|15101.4|15099.4|7
1629096050000|2021-08-16 06:40:50|15102.4|15100.4|15102.4|15100.4|15102.6|15100.6|15101.8|15099.8|17
1629096060000|2021-08-16 06:41:00|15102.3|15100.3|15102.1|15100.1|15102.7|15100.7|15101.9|15099.9|14
1629096070000|2021-08-16 06:41:10|15102.2|15100.2|15102.4|15100.4|15102.7|15100.7|15102.2|15100.2|10
1629096080000|2021-08-16 06:41:20|15102.2|15100.2|15102.4|15100.4|15102.7|15100.7|15102.1|15100.1|13
1629096090000|2021-08-16 06:41:30|15102.3|15100.3|15101.7|15099.7|15102.4|15100.4|15101.7|15099.7|4
1629096100000|2021-08-16 06:41:40|15101.8|15099.8|15102.2|15100.2|15102.6|15100.6|15101.4|15099.4|11
1629096110000|2021-08-16 06:41:50|15102.3|15100.3|15103.2|15101.2|15103.2|15101.2|15102.2|15100.2|7
1629096120000|2021-08-16 06:42:00|15102.9|15100.9|15103.1|15101.1|15103.3|15101.3|15102.9|15100.9|3
1629096130000|2021-08-16 06:42:10|15103.2|15101.2|15102.9|15100.9|15103.3|15101.3|15102.9|15100.9|9
1629096140000|2021-08-16 06:42:20|15103.1|15101.1|15102.9|15100.9|15103.2|15101.2|15102.9|15100.9|3
1629096150000|2021-08-16 06:42:30|15103.2|15101.2|15102.4|15100.4|15103.2|15101.2|15102.3|15100.3|9
1629096160000|2021-08-16 06:42:40|15102.3|15100.3|15101.9|15099.9|15102.6|15100.6|15101.9|15099.9|1
1629096170000|2021-08-16 06:42:50|15102.1|15100.1|15101.6|15099.6|15102.2|15100.2|15101.4|15099.4|5
1629096180000|2021-08-16 06:43:00|15101.4|15099.4|15101.2|15099.2|15101.6|15099.6|15100.9|15098.9|12
1629096190000|2021-08-16 06:43:10|15101.1|15099.1|15101.1|15099.1|15101.3|15099.3|15100.9|15098.9|3
1629096200000|2021-08-16 06:43:20|15100.9|15098.9|15101.1|15099.1|15101.2|15099.2|15100.9|15098.9|3
1629096210000|2021-08-16 06:43:30|15100.1|15098.1|15100.2|15098.2|15100.2|15098.2|15099.7|15097.7|35
1629096220000|2021-08-16 06:43:40|15100.3|15098.3|15099.4|15097.4|15100.4|15098.4|15099.4|15097.4|41
1629096230000|2021-08-16 06:43:50|15099.2|15097.2|15099.3|15097.3|15099.3|15097.3|15098.7|15096.7|53
1629096240000|2021-08-16 06:44:00|15099.4|15097.4|15099.7|15097.7|15099.9|15097.9|15099.3|15097.3|9
1629096250000|2021-08-16 06:44:10|15099.6|15097.6|15099.4|15097.4|15099.6|15097.6|15099.1|15097.1|0
1629096260000|2021-08-16 06:44:20|15099.7|15097.7|15099.9|15097.9|15100.1|15098.1|15099.6|15097.6|5
1629096270000|2021-08-16 06:44:30|15100.1|15098.1|15100.2|15098.2|15100.4|15098.4|15099.9|15097.9|1
1629096280000|2021-08-16 06:44:40|15100.3|15098.3|15100.4|15098.4|15100.4|15098.4|15100.2|15098.2|2
1629096290000|2021-08-16 06:44:50|15100.3|15098.3|15101.1|15099.1|15101.2|15099.2|15100.3|15098.3|11
1629096300000|2021-08-16 06:45:00|15101.2|15099.2|15099.7|15097.7|15101.2|15099.2|15099.2|15097.2|31
1629096310000|2021-08-16 06:45:10|15099.8|15097.8|15100.3|15098.3|15100.4|15098.4|15099.8|15097.8|14
1629096320000|2021-08-16 06:45:20|15100.2|15098.2|15099.4|15097.4|15100.2|15098.2|15099.2|15097.2|12
1629096330000|2021-08-16 06:45:30|15099.6|15097.6|15100.3|15098.3|15100.4|15098.4|15099.3|15097.3|10
1629096340000|2021-08-16 06:45:40|15100.2|15098.2|15099.4|15097.4|15100.2|15098.2|15099.3|15097.3|1
1629096350000|2021-08-16 06:45:50|15099.3|15097.3|15099.4|15097.4|15099.6|15097.6|15099.3|15097.3|1
1629096360000|2021-08-16 06:46:00|15099.2|15097.2|15099.3|15097.3|15099.3|15097.3|15098.9|15096.9|7
1629096370000|2021-08-16 06:46:10|15099.4|15097.4|15099.7|15097.7|15099.7|15097.7|15099.1|15097.1|7
1629096380000|2021-08-16 06:46:20|15099.9|15097.9|15100.8|15098.8|15100.8|15098.8|15099.7|15097.7|7
1629096390000|2021-08-16 06:46:30|15100.9|15098.9|15099.9|15097.9|15101.1|15099.1|15099.7|15097.7|18
1629096400000|2021-08-16 06:46:40|15100.1|15098.1|15099.9|15097.9|15100.3|15098.3|15099.9|15097.9|3
1629096410000|2021-08-16 06:46:50|15100.3|15098.3|15100.7|15098.7|15100.7|15098.7|15099.9|15097.9|8
1629096420000|2021-08-16 06:47:00|15100.6|15098.6|15100.3|15098.3|15100.7|15098.7|15100.1|15098.1|12
1629096430000|2021-08-16 06:47:10|15100.2|15098.2|15100.4|15098.4|15100.8|15098.8|15100.2|15098.2|11
1629096440000|2021-08-16 06:47:20|15100.6|15098.6|15100.8|15098.8|15100.9|15098.9|15100.4|15098.4|1
1629096450000|2021-08-16 06:47:30|15100.9|15098.9|15101.2|15099.2|15101.3|15099.3|15100.9|15098.9|14
1629096460000|2021-08-16 06:47:40|15101.1|15099.1|15101.3|15099.3|15101.3|15099.3|15100.9|15098.9|5
1629096470000|2021-08-16 06:47:50|15101.4|15099.4|15102.3|15100.3|15102.3|15100.3|15101.4|15099.4|44
1629096480000|2021-08-16 06:48:00|15102.4|15100.4|15103.1|15101.1|15103.1|15101.1|15101.9|15099.9|21
1629096490000|2021-08-16 06:48:10|15102.7|15100.7|15102.2|15100.2|15102.7|15100.7|15102.1|15100.1|1
1629096500000|2021-08-16 06:48:20|15102.1|15100.1|15102.3|15100.3|15102.7|15100.7|15102.1|15100.1|3
1629096510000|2021-08-16 06:48:30|15102.2|15100.2|15101.6|15099.6|15102.2|15100.2|15101.6|15099.6|8
1629096520000|2021-08-16 06:48:40|15101.4|15099.4|15101.7|15099.7|15101.8|15099.8|15101.4|15099.4|7
1629096530000|2021-08-16 06:48:50|15101.4|15099.4|15101.6|15099.6|15101.7|15099.7|15101.2|15099.2|5
1629096540000|2021-08-16 06:49:00|15101.4|15099.4|15101.7|15099.7|15102.2|15100.2|15101.4|15099.4|4
1629096550000|2021-08-16 06:49:10|15101.4|15099.4|15101.2|15099.2|15101.4|15099.4|15101.2|15099.2|19
1629096560000|2021-08-16 06:49:20|15101.3|15099.3|15101.4|15099.4|15101.7|15099.7|15101.2|15099.2|2
1629096570000|2021-08-16 06:49:30|15101.6|15099.6|15101.8|15099.8|15101.8|15099.8|15101.6|15099.6|1
1629096580000|2021-08-16 06:49:40|15101.7|15099.7|15101.7|15099.7|15101.9|15099.9|15101.6|15099.6|0
1629096590000|2021-08-16 06:49:50|15101.6|15099.6|15101.7|15099.7|15102.2|15100.2|15101.4|15099.4|5
1629096600000|2021-08-16 06:50:00|15101.8|15099.8|15101.8|15099.8|15102.2|15100.2|15101.3|15099.3|7
1629096610000|2021-08-16 06:50:10|15101.9|15099.9|15101.4|15099.4|15101.9|15099.9|15101.4|15099.4|3
1629096620000|2021-08-16 06:50:20|15101.3|15099.3|15100.7|15098.7|15101.3|15099.3|15100.7|15098.7|9
1629096630000|2021-08-16 06:50:30|15100.6|15098.6|15100.4|15098.4|15100.7|15098.7|15099.9|15097.9|13
1629096640000|2021-08-16 06:50:40|15100.3|15098.3|15100.2|15098.2|15100.3|15098.3|15099.7|15097.7|8
1629096650000|2021-08-16 06:50:50|15100.1|15098.1|15099.8|15097.8|15100.6|15098.6|15099.8|15097.8|7
1629096660000|2021-08-16 06:51:00|15099.9|15097.9|15100.9|15098.9|15101.2|15099.2|15099.9|15097.9|7
1629096670000|2021-08-16 06:51:10|15101.1|15099.1|15101.7|15099.7|15101.9|15099.9|15101.1|15099.1|10
1629096680000|2021-08-16 06:51:20|15102.1|15100.1|15102.4|15100.4|15102.6|15100.6|15101.8|15099.8|22
1629096690000|2021-08-16 06:51:30|15102.6|15100.6|15102.4|15100.4|15102.7|15100.7|15102.1|15100.1|9
1629096700000|2021-08-16 06:51:40|15102.6|15100.6|15103.1|15101.1|15103.1|15101.1|15102.4|15100.4|9
1629096710000|2021-08-16 06:51:50|15102.9|15100.9|15102.9|15100.9|15103.2|15101.2|15102.9|15100.9|13
1629096720000|2021-08-16 06:52:00|15103.1|15101.1|15102.7|15100.7|15103.1|15101.1|15102.7|15100.7|6
1629096730000|2021-08-16 06:52:10|15102.6|15100.6|15102.4|15100.4|15102.6|15100.6|15102.2|15100.2|6
1629096740000|2021-08-16 06:52:20|15102.3|15100.3|15102.8|15100.8|15103.2|15101.2|15102.3|15100.3|7
1629096750000|2021-08-16 06:52:30|15102.7|15100.7|15102.7|15100.7|15102.7|15100.7|15102.6|15100.6|3
1629096760000|2021-08-16 06:52:40|15102.8|15100.8|15103.1|15101.1|15103.2|15101.2|15102.8|15100.8|6
1629096770000|2021-08-16 06:52:50|15102.9|15100.9|15103.4|15101.4|15103.4|15101.4|15102.9|15100.9|7
1629096780000|2021-08-16 06:53:00|15103.2|15101.2|15103.7|15101.7|15103.9|15101.9|15103.2|15101.2|16
1629096790000|2021-08-16 06:53:10|15103.4|15101.4|15103.7|15101.7|15103.7|15101.7|15103.4|15101.4|1
1629096800000|2021-08-16 06:53:20|15103.6|15101.6|15103.7|15101.7|15103.9|15101.9|15103.4|15101.4|6
1629096810000|2021-08-16 06:53:30|15103.8|15101.8|15104.8|15102.8|15105.1|15103.1|15103.7|15101.7|37
1629096820000|2021-08-16 06:53:40|15104.7|15102.7|15104.3|15102.3|15104.8|15102.8|15103.9|15101.9|13
1629096830000|2021-08-16 06:53:50|15104.4|15102.4|15104.4|15102.4|15104.6|15102.6|15104.2|15102.2|4
1629096840000|2021-08-16 06:54:00|15104.7|15102.7|15104.4|15102.4|15105.1|15103.1|15104.4|15102.4|3
1629096850000|2021-08-16 06:54:10|15103.9|15101.9|15104.3|15102.3|15104.4|15102.4|15103.9|15101.9|8
1629096860000|2021-08-16 06:54:20|15104.2|15102.2|15104.1|15102.1|15104.4|15102.4|15103.9|15101.9|1
1629096870000|2021-08-16 06:54:30|15103.9|15101.9|15103.9|15101.9|15103.9|15101.9|15103.7|15101.7|2
1629096880000|2021-08-16 06:54:40|15103.8|15101.8|15104.9|15102.9|15104.9|15102.9|15103.8|15101.8|6
1629096890000|2021-08-16 06:54:50|15104.8|15102.8|15105.6|15103.6|15105.6|15103.6|15104.4|15102.4|17
1629096900000|2021-08-16 06:55:00|15105.4|15103.4|15104.9|15102.9|15105.8|15103.8|15104.9|15102.9|20
1629096910000|2021-08-16 06:55:10|15105.1|15103.1|15104.9|15102.9|15105.3|15103.3|15104.9|15102.9|2
1629096920000|2021-08-16 06:55:20|15105.3|15103.3|15106.1|15104.1|15106.1|15104.1|15105.2|15103.2|21
1629096930000|2021-08-16 06:55:30|15105.8|15103.8|15105.7|15103.7|15106.3|15104.3|15105.7|15103.7|15
1629096940000|2021-08-16 06:55:40|15105.6|15103.6|15104.9|15102.9|15105.6|15103.6|15104.8|15102.8|8
1629096950000|2021-08-16 06:55:50|15105.1|15103.1|15104.9|15102.9|15105.2|15103.2|15104.8|15102.8|1
1629096960000|2021-08-16 06:56:00|15105.1|15103.1|15104.3|15102.3|15105.1|15103.1|15104.3|15102.3|4
1629096970000|2021-08-16 06:56:10|15104.2|15102.2|15105.2|15103.2|15105.2|15103.2|15104.2|15102.2|10
1629096980000|2021-08-16 06:56:20|15105.4|15103.4|15105.2|15103.2|15105.4|15103.4|15105.2|15103.2|7
1629096990000|2021-08-16 06:56:30|15105.1|15103.1|15104.7|15102.7|15105.1|15103.1|15104.7|15102.7|14
1629097000000|2021-08-16 06:56:40|15104.6|15102.6|15105.1|15103.1|15105.1|15103.1|15104.6|15102.6|3
1629097010000|2021-08-16 06:56:50|15104.9|15102.9|15104.9|15102.9|15105.1|15103.1|15104.8|15102.8|3
1629097020000|2021-08-16 06:57:00|15104.8|15102.8|15104.6|15102.6|15105.1|15103.1|15104.3|15102.3|8
1629097030000|2021-08-16 06:57:10|15104.4|15102.4|15104.4|15102.4|15104.4|15102.4|15104.4|15102.4|0
1629097040000|2021-08-16 06:57:20|15104.1|15102.1|15104.4|15102.4|15104.4|15102.4|15104.1|15102.1|7
1629097050000|2021-08-16 06:57:30|15105.2|15103.2|15104.4|15102.4|15105.2|15103.2|15104.4|15102.4|9
1629097060000|2021-08-16 06:57:40|15104.6|15102.6|15104.4|15102.4|15104.9|15102.9|15104.4|15102.4|9
1629097070000|2021-08-16 06:57:50|15104.6|15102.6|15104.4|15102.4|15104.8|15102.8|15104.3|15102.3|5
1629097080000|2021-08-16 06:58:00|15104.3|15102.3|15104.4|15102.4|15104.4|15102.4|15104.3|15102.3|3
1629097090000|2021-08-16 06:58:10|15104.7|15102.7|15104.4|15102.4|15104.7|15102.7|15104.3|15102.3|15
1629097100000|2021-08-16 06:58:20|15104.3|15102.3|15104.4|15102.4|15104.8|15102.8|15104.3|15102.3|8
1629097110000|2021-08-16 06:58:30|15104.6|15102.6|15103.9|15101.9|15104.8|15102.8|15103.8|15101.8|9
1629097120000|2021-08-16 06:58:40|15103.8|15101.8|15103.7|15101.7|15103.8|15101.8|15103.4|15101.4|0
1629097130000|2021-08-16 06:58:50|15103.6|15101.6|15103.2|15101.2|15103.6|15101.6|15103.1|15101.1|8
1629097140000|2021-08-16 06:59:00|15103.1|15101.1|15102.9|15100.9|15103.3|15101.3|15102.8|15100.8|11
1629097150000|2021-08-16 06:59:10|15103.3|15101.3|15103.9|15101.9|15104.1|15102.1|15103.3|15101.3|35
1629097160000|2021-08-16 06:59:20|15103.8|15101.8|15103.7|15101.7|15104.1|15102.1|15103.6|15101.6|10
1629097170000|2021-08-16 06:59:30|15103.6|15101.6|15103.4|15101.4|15103.7|15101.7|15103.3|15101.3|1
1629097180000|2021-08-16 06:59:40|15103.6|15101.6|15103.6|15101.6|15103.6|15101.6|15103.3|15101.3|0
1629097190000|2021-08-16 06:59:50|15103.7|15101.7|15102.7|15100.7|15103.7|15101.7|15102.7|15100.7|15
1629097200000|2021-08-16 07:00:00|15102.6|15100.6|15101.8|15099.8|15104.8|15102.8|15101.4|15099.4|147
1629097210000|2021-08-16 07:00:10|15101.7|15099.7|15102.3|15100.3|15102.8|15100.8|15100.9|15098.9|32
1629097220000|2021-08-16 07:00:20|15102.4|15100.4|15099.9|15097.9|15102.4|15100.4|15099.9|15097.9|28
1629097230000|2021-08-16 07:00:30|15099.8|15097.8|15101.3|15099.3|15102.1|15100.1|15099.8|15097.8|37
1629097240000|2021-08-16 07:00:40|15101.4|15099.4|15102.9|15100.9|15103.4|15101.4|15101.2|15099.2|28
1629097250000|2021-08-16 07:00:50|15102.8|15100.8|15103.4|15101.4|15103.8|15101.8|15102.7|15100.7|18
1629097260000|2021-08-16 07:01:00|15103.6|15101.6|15100.3|15098.3|15104.2|15102.2|15099.9|15097.9|65
1629097270000|2021-08-16 07:01:10|15100.4|15098.4|15100.4|15098.4|15101.4|15099.4|15099.3|15097.3|46
1629097280000|2021-08-16 07:01:20|15100.3|15098.3|15100.2|15098.2|15100.9|15098.9|15099.2|15097.2|53
1629097290000|2021-08-16 07:01:30|15100.1|15098.1|15100.7|15098.7|15100.9|15098.9|15099.8|15097.8|23
1629097300000|2021-08-16 07:01:40|15100.8|15098.8|15103.6|15101.6|15103.7|15101.7|15100.4|15098.4|24
1629097310000|2021-08-16 07:01:50|15103.9|15101.9|15105.7|15103.7|15105.7|15103.7|15103.9|15101.9|78
1629097320000|2021-08-16 07:02:00|15105.6|15103.6|15107.6|15105.6|15107.7|15105.7|15105.4|15103.4|91
1629097330000|2021-08-16 07:02:10|15107.4|15105.4|15107.9|15105.9|15107.9|15105.9|15106.8|15104.8|25
1629097340000|2021-08-16 07:02:20|15107.8|15105.8|15106.8|15104.8|15108.7|15106.7|15106.8|15104.8|65
1629097350000|2021-08-16 07:02:30|15106.9|15104.9|15107.8|15105.8|15107.8|15105.8|15105.4|15103.4|37
1629097360000|2021-08-16 07:02:40|15108.1|15106.1|15108.1|15106.1|15108.8|15106.8|15107.6|15105.6|20
1629097370000|2021-08-16 07:02:50|15108.2|15106.2|15107.9|15105.9|15108.6|15106.6|15107.7|15105.7|27
1629097380000|2021-08-16 07:03:00|15108.1|15106.1|15106.3|15104.3|15108.2|15106.2|15105.9|15103.9|18
1629097390000|2021-08-16 07:03:10|15106.6|15104.6|15106.4|15104.4|15107.2|15105.2|15106.2|15104.2|15
1629097400000|2021-08-16 07:03:20|15106.6|15104.6|15107.2|15105.2|15107.8|15105.8|15106.6|15104.6|28
1629097410000|2021-08-16 07:03:30|15107.1|15105.1|15106.2|15104.2|15107.4|15105.4|15105.7|15103.7|9
1629097420000|2021-08-16 07:03:40|15106.1|15104.1|15105.4|15103.4|15106.2|15104.2|15105.2|15103.2|20
1629097430000|2021-08-16 07:03:50|15105.6|15103.6|15104.7|15102.7|15106.4|15104.4|15104.6|15102.6|23
1629097440000|2021-08-16 07:04:00|15104.6|15102.6|15103.7|15101.7|15104.9|15102.9|15103.2|15101.2|35
1629097450000|2021-08-16 07:04:10|15103.6|15101.6|15103.1|15101.1|15104.7|15102.7|15103.1|15101.1|21
1629097460000|2021-08-16 07:04:20|15102.9|15100.9|15102.9|15100.9|15103.2|15101.2|15102.4|15100.4|22
1629097470000|2021-08-16 07:04:30|15103.2|15101.2|15103.4|15101.4|15103.4|15101.4|15102.4|15100.4|8
1629097480000|2021-08-16 07:04:40|15103.3|15101.3|15102.7|15100.7|15103.4|15101.4|15102.2|15100.2|14
1629097490000|2021-08-16 07:04:50|15102.8|15100.8|15101.2|15099.2|15102.9|15100.9|15101.2|15099.2|32
1629097500000|2021-08-16 07:05:00|15101.3|15099.3|15100.3|15098.3|15101.7|15099.7|15099.7|15097.7|44
1629097510000|2021-08-16 07:05:10|15100.2|15098.2|15102.4|15100.4|15102.7|15100.7|15099.8|15097.8|40
1629097520000|2021-08-16 07:05:20|15102.3|15100.3|15101.9|15099.9|15102.4|15100.4|15101.3|15099.3|15
1629097530000|2021-08-16 07:05:30|15102.1|15100.1|15100.7|15098.7|15102.6|15100.6|15100.7|15098.7|11
1629097540000|2021-08-16 07:05:40|15100.8|15098.8|15101.4|15099.4|15101.7|15099.7|15100.7|15098.7|10
1629097550000|2021-08-16 07:05:50|15101.6|15099.6|15101.9|15099.9|15102.9|15100.9|15101.4|15099.4|17
1629097560000|2021-08-16 07:06:00|15101.8|15099.8|15100.2|15098.2|15101.9|15099.9|15100.2|15098.2|28
1629097570000|2021-08-16 07:06:10|15100.3|15098.3|15098.6|15096.6|15100.4|15098.4|15097.9|15095.9|58
1629097580000|2021-08-16 07:06:20|15098.7|15096.7|15100.7|15098.7|15100.7|15098.7|15098.4|15096.4|34
1629097590000|2021-08-16 07:06:30|15100.8|15098.8|15101.2|15099.2|15101.4|15099.4|15100.3|15098.3|9
1629097600000|2021-08-16 07:06:40|15101.3|15099.3|15103.9|15101.9|15103.9|15101.9|15101.2|15099.2|48
1629097610000|2021-08-16 07:06:50|15103.6|15101.6|15104.3|15102.3|15104.7|15102.7|15103.6|15101.6|12
1629097620000|2021-08-16 07:07:00|15104.4|15102.4|15102.2|15100.2|15104.6|15102.6|15101.9|15099.9|46
1629097630000|2021-08-16 07:07:10|15102.1|15100.1|15103.1|15101.1|15103.6|15101.6|15102.1|15100.1|14
1629097640000|2021-08-16 07:07:20|15102.9|15100.9|15101.6|15099.6|15103.4|15101.4|15100.9|15098.9|14
1629097650000|2021-08-16 07:07:30|15101.7|15099.7|15102.2|15100.2|15102.7|15100.7|15100.9|15098.9|13
1629097660000|2021-08-16 07:07:40|15102.3|15100.3|15102.4|15100.4|15103.1|15101.1|15101.9|15099.9|8
1629097670000|2021-08-16 07:07:50|15102.6|15100.6|15101.9|15099.9|15102.7|15100.7|15101.7|15099.7|7
1629097680000|2021-08-16 07:08:00|15101.8|15099.8|15103.2|15101.2|15103.9|15101.9|15101.8|15099.8|24
1629097690000|2021-08-16 07:08:10|15103.1|15101.1|15103.2|15101.2|15103.3|15101.3|15102.4|15100.4|8
1629097700000|2021-08-16 07:08:20|15103.1|15101.1|15101.8|15099.8|15103.6|15101.6|15101.7|15099.7|15
1629097710000|2021-08-16 07:08:30|15101.9|15099.9|15102.2|15100.2|15102.4|15100.4|15101.7|15099.7|9
1629097720000|2021-08-16 07:08:40|15102.3|15100.3|15103.9|15101.9|15103.9|15101.9|15102.3|15100.3|20
1629097730000|2021-08-16 07:08:50|15103.8|15101.8|15103.4|15101.4|15104.1|15102.1|15103.1|15101.1|9
1629097740000|2021-08-16 07:09:00|15103.3|15101.3|15103.7|15101.7|15104.1|15102.1|15101.7|15099.7|9
1629097750000|2021-08-16 07:09:10|15103.8|15101.8|15103.3|15101.3|15104.2|15102.2|15103.3|15101.3|14
1629097760000|2021-08-16 07:09:20|15103.2|15101.2|15103.4|15101.4|15103.8|15101.8|15103.2|15101.2|8
1629097770000|2021-08-16 07:09:30|15103.6|15101.6|15103.9|15101.9|15104.2|15102.2|15103.2|15101.2|9
1629097780000|2021-08-16 07:09:40|15103.8|15101.8|15103.3|15101.3|15104.4|15102.4|15103.3|15101.3|4
1629097790000|2021-08-16 07:09:50|15103.4|15101.4|15104.7|15102.7|15104.9|15102.9|15103.2|15101.2|16
1629097800000|2021-08-16 07:10:00|15104.9|15102.9|15104.9|15102.9|15105.4|15103.4|15104.2|15102.2|30
1629097810000|2021-08-16 07:10:10|15105.2|15103.2|15106.3|15104.3|15106.9|15104.9|15104.9|15102.9|43
1629097820000|2021-08-16 07:10:20|15106.2|15104.2|15106.1|15104.1|15106.8|15104.8|15105.8|15103.8|22
1629097830000|2021-08-16 07:10:30|15106.2|15104.2|15107.1|15105.1|15107.2|15105.2|15106.1|15104.1|14
1629097840000|2021-08-16 07:10:40|15107.2|15105.2|15106.9|15104.9|15107.3|15105.3|15106.4|15104.4|18
1629097850000|2021-08-16 07:10:50|15106.7|15104.7|15105.9|15103.9|15107.6|15105.6|15105.1|15103.1|38
1629097860000|2021-08-16 07:11:00|15105.7|15103.7|15105.4|15103.4|15106.4|15104.4|15105.2|15103.2|20
1629097870000|2021-08-16 07:11:10|15105.6|15103.6|15105.7|15103.7|15106.7|15104.7|15105.6|15103.6|21
1629097880000|2021-08-16 07:11:20|15105.8|15103.8|15106.2|15104.2|15106.4|15104.4|15105.2|15103.2|9
1629097890000|2021-08-16 07:11:30|15106.3|15104.3|15107.3|15105.3|15107.7|15105.7|15106.3|15104.3|14
1629097900000|2021-08-16 07:11:40|15107.4|15105.4|15107.9|15105.9|15108.1|15106.1|15107.4|15105.4|6
1629097910000|2021-08-16 07:11:50|15107.8|15105.8|15108.4|15106.4|15108.4|15106.4|15107.6|15105.6|24
1629097920000|2021-08-16 07:12:00|15108.3|15106.3|15108.8|15106.8|15109.2|15107.2|15107.8|15105.8|64
1629097930000|2021-08-16 07:12:10|15108.9|15106.9|15108.4|15106.4|15109.8|15107.8|15108.3|15106.3|43
1629097940000|2021-08-16 07:12:20|15108.6|15106.6|15108.7|15106.7|15109.1|15107.1|15108.3|15106.3|15
1629097950000|2021-08-16 07:12:30|15108.4|15106.4|15109.7|15107.7|15109.7|15107.7|15108.3|15106.3|36
1629097960000|2021-08-16 07:12:40|15109.8|15107.8|15109.4|15107.4|15109.8|15107.8|15109.2|15107.2|9
1629097970000|2021-08-16 07:12:50|15109.6|15107.6|15109.7|15107.7|15110.2|15108.2|15109.2|15107.2|39
1629097980000|2021-08-16 07:13:00|15109.6|15107.6|15108.6|15106.6|15109.7|15107.7|15108.6|15106.6|19
1629097990000|2021-08-16 07:13:10|15108.4|15106.4|15108.2|15106.2|15108.7|15106.7|15108.1|15106.1|13
1629098000000|2021-08-16 07:13:20|15108.3|15106.3|15108.2|15106.2|15108.4|15106.4|15107.9|15105.9|3
1629098010000|2021-08-16 07:13:30|15108.3|15106.3|15108.2|15106.2|15108.6|15106.6|15108.1|15106.1|27
1629098020000|2021-08-16 07:13:40|15107.9|15105.9|15108.8|15106.8|15109.4|15107.4|15107.9|15105.9|20
1629098030000|2021-08-16 07:13:50|15108.7|15106.7|15107.8|15105.8|15109.1|15107.1|15107.7|15105.7|29
1629098040000|2021-08-16 07:14:00|15107.7|15105.7|15107.2|15105.2|15108.1|15106.1|15107.2|15105.2|19
1629098050000|2021-08-16 07:14:10|15107.3|15105.3|15107.1|15105.1|15107.6|15105.6|15106.4|15104.4|21
1629098060000|2021-08-16 07:14:20|15107.2|15105.2|15107.7|15105.7|15107.8|15105.8|15106.9|15104.9|6
1629098070000|2021-08-16 07:14:30|15107.8|15105.8|15107.9|15105.9|15108.1|15106.1|15107.7|15105.7|5
1629098080000|2021-08-16 07:14:40|15107.8|15105.8|15108.7|15106.7|15109.2|15107.2|15107.8|15105.8|11
1629098090000|2021-08-16 07:14:50|15108.4|15106.4|15109.7|15107.7|15109.8|15107.8|15108.3|15106.3|6
1629098100000|2021-08-16 07:15:00|15109.8|15107.8|15112.3|15110.3|15113.3|15111.3|15109.7|15107.7|184
1629098110000|2021-08-16 07:15:10|15112.2|15110.2|15112.7|15110.7|15113.4|15111.4|15112.1|15110.1|85
1629098120000|2021-08-16 07:15:20|15112.6|15110.6|15111.7|15109.7|15113.2|15111.2|15111.2|15109.2|43
1629098130000|2021-08-16 07:15:30|15111.8|15109.8|15111.4|15109.4|15111.9|15109.9|15110.8|15108.8|30
1629098140000|2021-08-16 07:15:40|15111.3|15109.3|15109.9|15107.9|15111.4|15109.4|15109.9|15107.9|21
1629098150000|2021-08-16 07:15:50|15110.1|15108.1|15110.7|15108.7|15111.6|15109.6|15109.7|15107.7|28
1629098160000|2021-08-16 07:16:00|15110.8|15108.8|15111.7|15109.7|15111.8|15109.8|15110.7|15108.7|16
1629098170000|2021-08-16 07:16:10|15111.6|15109.6|15110.8|15108.8|15111.8|15109.8|15110.4|15108.4|19
1629098180000|2021-08-16 07:16:20|15110.7|15108.7|15110.8|15108.8|15111.4|15109.4|15110.2|15108.2|28
1629098190000|2021-08-16 07:16:30|15110.9|15108.9|15111.7|15109.7|15111.9|15109.9|15110.9|15108.9|30
1629098200000|2021-08-16 07:16:40|15111.6|15109.6|15112.7|15110.7|15112.7|15110.7|15111.4|15109.4|19
1629098210000|2021-08-16 07:16:50|15112.6|15110.6|15111.9|15109.9|15112.6|15110.6|15111.4|15109.4|35
1629098220000|2021-08-16 07:17:00|15112.1|15110.1|15112.6|15110.6|15112.6|15110.6|15111.9|15109.9|10
1629098230000|2021-08-16 07:17:10|15112.4|15110.4|15111.9|15109.9|15112.4|15110.4|15111.6|15109.6|8
1629098240000|2021-08-16 07:17:20|15112.1|15110.1|15111.7|15109.7|15112.1|15110.1|15111.2|15109.2|8
1629098250000|2021-08-16 07:17:30|15111.8|15109.8|15114.4|15112.4|15114.9|15112.9|15111.8|15109.8|72
1629098260000|2021-08-16 07:17:40|15114.2|15112.2|15113.8|15111.8|15114.4|15112.4|15113.4|15111.4|20
1629098270000|2021-08-16 07:17:50|15113.9|15111.9|15113.6|15111.6|15113.9|15111.9|15113.3|15111.3|16
1629098280000|2021-08-16 07:18:00|15113.4|15111.4|15115.2|15113.2|15116.7|15114.7|15113.3|15111.3|87
1629098290000|2021-08-16 07:18:10|15114.9|15112.9|15116.7|15114.7|15116.9|15114.9|15114.9|15112.9|25
1629098300000|2021-08-16 07:18:20|15116.6|15114.6|15115.4|15113.4|15116.7|15114.7|15115.3|15113.3|16
1629098310000|2021-08-16 07:18:30|15115.3|15113.3|15115.2|15113.2|15115.9|15113.9|15115.1|15113.1|16
1629098320000|2021-08-16 07:18:40|15115.3|15113.3|15115.3|15113.3|15115.8|15113.8|15115.2|15113.2|11
1629098330000|2021-08-16 07:18:50|15115.4|15113.4|15115.2|15113.2|15116.1|15114.1|15114.8|15112.8|21
1629098340000|2021-08-16 07:19:00|15115.1|15113.1|15117.4|15115.4|15117.6|15115.6|15114.7|15112.7|75
1629098350000|2021-08-16 07:19:10|15117.3|15115.3|15118.7|15116.7|15118.9|15116.9|15117.2|15115.2|147
1629098360000|2021-08-16 07:19:20|15118.6|15116.6|15116.7|15114.7|15119.3|15117.3|15116.7|15114.7|35
1629098370000|2021-08-16 07:19:30|15116.6|15114.6|15117.2|15115.2|15118.1|15116.1|15116.6|15114.6|18
1629098380000|2021-08-16 07:19:40|15117.3|15115.3|15118.9|15116.9|15119.2|15117.2|15117.3|15115.3|28
1629098390000|2021-08-16 07:19:50|15118.8|15116.8|15118.8|15116.8|15119.3|15117.3|15118.8|15116.8|13
1629098400000|2021-08-16 07:20:00|15118.7|15116.7|15120.9|15118.9|15121.2|15119.2|15118.7|15116.7|91
1629098410000|2021-08-16 07:20:10|15121.1|15119.1|15123.1|15121.1|15123.7|15121.7|15121.1|15119.1|123
1629098420000|2021-08-16 07:20:20|15123.2|15121.2|15123.2|15121.2|15124.7|15122.7|15122.8|15120.8|54
1629098430000|2021-08-16 07:20:30|15123.3|15121.3|15123.1|15121.1|15123.7|15121.7|15122.9|15120.9|24
1629098440000|2021-08-16 07:20:40|15123.2|15121.2|15124.6|15122.6|15125.6|15123.6|15123.1|15121.1|61
1629098450000|2021-08-16 07:20:50|15124.4|15122.4|15123.8|15121.8|15125.7|15123.7|15122.9|15120.9|50
1629098460000|2021-08-16 07:21:00|15123.7|15121.7|15123.7|15121.7|15124.8|15122.8|15123.4|15121.4|33
1629098470000|2021-08-16 07:21:10|15123.8|15121.8|15126.1|15124.1|15126.1|15124.1|15123.4|15121.4|83
1629098480000|2021-08-16 07:21:20|15126.2|15124.2|15126.1|15124.1|15127.3|15125.3|15126.1|15124.1|71
1629098490000|2021-08-16 07:21:30|15126.2|15124.2|15125.7|15123.7|15127.8|15125.8|15125.7|15123.7|53
1629098500000|2021-08-16 07:21:40|15125.8|15123.8|15125.3|15123.3|15126.3|15124.3|15124.7|15122.7|25
1629098510000|2021-08-16 07:21:50|15125.2|15123.2|15124.7|15122.7|15126.1|15124.1|15124.7|15122.7|64
1629098520000|2021-08-16 07:22:00|15124.6|15122.6|15122.7|15120.7|15125.1|15123.1|15122.7|15120.7|44
1629098530000|2021-08-16 07:22:10|15122.6|15120.6|15121.4|15119.4|15122.8|15120.8|15121.2|15119.2|27
1629098540000|2021-08-16 07:22:20|15121.3|15119.3|15121.1|15119.1|15121.6|15119.6|15120.6|15118.6|27
1629098550000|2021-08-16 07:22:30|15120.9|15118.9|15120.9|15118.9|15121.4|15119.4|15120.7|15118.7|22
1629098560000|2021-08-16 07:22:40|15120.8|15118.8|15120.7|15118.7|15121.2|15119.2|15120.1|15118.1|28
1629098570000|2021-08-16 07:22:50|15120.6|15118.6|15120.3|15118.3|15120.7|15118.7|15119.7|15117.7|24
1629098580000|2021-08-16 07:23:00|15120.2|15118.2|15119.7|15117.7|15120.6|15118.6|15119.7|15117.7|40
1629098590000|2021-08-16 07:23:10|15119.9|15117.9|15121.2|15119.2|15121.4|15119.4|15119.9|15117.9|26
1629098600000|2021-08-16 07:23:20|15121.1|15119.1|15120.3|15118.3|15121.4|15119.4|15120.3|15118.3|9
1629098610000|2021-08-16 07:23:30|15120.2|15118.2|15120.2|15118.2|15120.8|15118.8|15119.7|15117.7|23
1629098620000|2021-08-16 07:23:40|15120.3|15118.3|15120.3|15118.3|15121.1|15119.1|15120.2|15118.2|7
1629098630000|2021-08-16 07:23:50|15120.2|15118.2|15119.1|15117.1|15120.4|15118.4|15119.1|15117.1|29
1629098640000|2021-08-16 07:24:00|15119.4|15117.4|15120.4|15118.4|15120.9|15118.9|15119.1|15117.1|18
1629098650000|2021-08-16 07:24:10|15120.6|15118.6|15123.1|15121.1|15124.1|15122.1|15120.6|15118.6|39
1629098660000|2021-08-16 07:24:20|15122.9|15120.9|15123.7|15121.7|15123.9|15121.9|15122.4|15120.4|26
1629098670000|2021-08-16 07:24:30|15123.8|15121.8|15123.7|15121.7|15124.3|15122.3|15123.6|15121.6|14
1629098680000|2021-08-16 07:24:40|15123.6|15121.6|15122.9|15120.9|15124.3|15122.3|15122.9|15120.9|33
1629098690000|2021-08-16 07:24:50|15123.3|15121.3|15122.9|15120.9|15123.4|15121.4|15122.6|15120.6|8
1629098700000|2021-08-16 07:25:00|15123.2|15121.2|15123.4|15121.4|15124.7|15122.7|15122.8|15120.8|59
1629098710000|2021-08-16 07:25:10|15123.3|15121.3|15122.9|15120.9|15124.4|15122.4|15122.9|15120.9|11
1629098720000|2021-08-16 07:25:20|15123.2|15121.2|15122.4|15120.4|15123.2|15121.2|15121.9|15119.9|19
1629098730000|2021-08-16 07:25:30|15122.6|15120.6|15121.9|15119.9|15122.7|15120.7|15121.3|15119.3|25
1629098740000|2021-08-16 07:25:40|15122.1|15120.1|15121.9|15119.9|15122.7|15120.7|15121.7|15119.7|5
1629098750000|2021-08-16 07:25:50|15121.8|15119.8|15122.3|15120.3|15122.4|15120.4|15121.4|15119.4|7
1629098760000|2021-08-16 07:26:00|15122.4|15120.4|15121.3|15119.3|15122.6|15120.6|15121.3|15119.3|10
1629098770000|2021-08-16 07:26:10|15121.4|15119.4|15120.4|15118.4|15121.4|15119.4|15120.2|15118.2|28
1629098780000|2021-08-16 07:26:20|15120.3|15118.3|15119.9|15117.9|15120.9|15118.9|15119.6|15117.6|20
1629098790000|2021-08-16 07:26:30|15119.8|15117.8|15120.1|15118.1|15121.1|15119.1|15119.8|15117.8|14
1629098800000|2021-08-16 07:26:40|15119.9|15117.9|15120.9|15118.9|15120.9|15118.9|15119.9|15117.9|8
1629098810000|2021-08-16 07:26:50|15120.8|15118.8|15120.2|15118.2|15120.9|15118.9|15119.9|15117.9|7
1629098820000|2021-08-16 07:27:00|15120.3|15118.3|15121.2|15119.2|15121.9|15119.9|15120.3|15118.3|33
1629098830000|2021-08-16 07:27:10|15121.1|15119.1|15120.8|15118.8|15121.4|15119.4|15120.7|15118.7|3
1629098840000|2021-08-16 07:27:20|15120.7|15118.7|15119.2|15117.2|15120.7|15118.7|15119.2|15117.2|18
1629098850000|2021-08-16 07:27:30|15118.9|15116.9|15120.7|15118.7|15120.7|15118.7|15118.9|15116.9|24
1629098860000|2021-08-16 07:27:40|15120.8|15118.8|15120.7|15118.7|15121.1|15119.1|15120.1|15118.1|16
1629098870000|2021-08-16 07:27:50|15120.8|15118.8|15121.2|15119.2|15121.2|15119.2|15120.1|15118.1|18
1629098880000|2021-08-16 07:28:00|15121.3|15119.3|15121.7|15119.7|15122.3|15120.3|15121.2|15119.2|25
1629098890000|2021-08-16 07:28:10|15121.8|15119.8|15122.1|15120.1|15122.1|15120.1|15121.4|15119.4|28
1629098900000|2021-08-16 07:28:20|15121.9|15119.9|15122.2|15120.2|15122.3|15120.3|15121.7|15119.7|5
1629098910000|2021-08-16 07:28:30|15122.3|15120.3|15123.2|15121.2|15123.4|15121.4|15122.3|15120.3|22
1629098920000|2021-08-16 07:28:40|15123.1|15121.1|15123.4|15121.4|15123.8|15121.8|15122.9|15120.9|26
1629098930000|2021-08-16 07:28:50|15123.3|15121.3|15123.7|15121.7|15124.2|15122.2|15123.2|15121.2|16
1629098940000|2021-08-16 07:29:00|15123.6|15121.6|15122.9|15120.9|15123.9|15121.9|15122.6|15120.6|16
1629098950000|2021-08-16 07:29:10|15122.8|15120.8|15122.7|15120.7|15123.4|15121.4|15122.6|15120.6|5
1629098960000|2021-08-16 07:29:20|15122.6|15120.6|15122.4|15120.4|15122.8|15120.8|15122.2|15120.2|19
1629098970000|2021-08-16 07:29:30|15122.3|15120.3|15121.9|15119.9|15122.7|15120.7|15121.4|15119.4|13
1629098980000|2021-08-16 07:29:40|15122.1|15120.1|15122.2|15120.2|15123.1|15121.1|15122.1|15120.1|6
1629098990000|2021-08-16 07:29:50|15122.1|15120.1|15122.6|15120.6|15122.7|15120.7|15121.8|15119.8|2
1629099000000|2021-08-16 07:30:00|15122.4|15120.4|15124.4|15122.4|15124.4|15122.4|15121.9|15119.9|68
1629099010000|2021-08-16 07:30:10|15124.6|15122.6|15125.1|15123.1|15125.2|15123.2|15124.4|15122.4|47
1629099020000|2021-08-16 07:30:20|15124.9|15122.9|15124.7|15122.7|15125.2|15123.2|15123.7|15121.7|43
1629099030000|2021-08-16 07:30:30|15124.8|15122.8|15124.6|15122.6|15124.8|15122.8|15124.2|15122.2|13
1629099040000|2021-08-16 07:30:40|15124.7|15122.7|15124.4|15122.4|15125.1|15123.1|15123.9|15121.9|21
1629099050000|2021-08-16 07:30:50|15124.3|15122.3|15124.9|15122.9|15125.3|15123.3|15124.1|15122.1|10
1629099060000|2021-08-16 07:31:00|15124.8|15122.8|15125.9|15123.9|15126.3|15124.3|15124.7|15122.7|26
1629099070000|2021-08-16 07:31:10|15126.1|15124.1|15125.2|15123.2|15126.4|15124.4|15125.1|15123.1|17
1629099080000|2021-08-16 07:31:20|15125.3|15123.3|15125.4|15123.4|15125.9|15123.9|15124.9|15122.9|24
1629099090000|2021-08-16 07:31:30|15125.3|15123.3|15125.3|15123.3|15125.4|15123.4|15124.6|15122.6|14
1629099100000|2021-08-16 07:31:40|15125.4|15123.4|15124.2|15122.2|15125.4|15123.4|15123.4|15121.4|40
1629099110000|2021-08-16 07:31:50|15124.4|15122.4|15125.7|15123.7|15126.1|15124.1|15124.2|15122.2|68
1629099120000|2021-08-16 07:32:00|15125.6|15123.6|15124.8|15122.8|15125.7|15123.7|15123.6|15121.6|23
1629099130000|2021-08-16 07:32:10|15124.4|15122.4|15124.8|15122.8|15125.1|15123.1|15124.2|15122.2|9
1629099140000|2021-08-16 07:32:20|15124.7|15122.7|15125.2|15123.2|15125.2|15123.2|15124.6|15122.6|30
1629099150000|2021-08-16 07:32:30|15124.9|15122.9|15123.8|15121.8|15125.2|15123.2|15123.8|15121.8|32
1629099160000|2021-08-16 07:32:40|15123.9|15121.9|15124.2|15122.2|15124.3|15122.3|15123.7|15121.7|9
1629099170000|2021-08-16 07:32:50|15123.9|15121.9|15123.8|15121.8|15124.3|15122.3|15123.8|15121.8|6
1629099180000|2021-08-16 07:33:00|15123.9|15121.9|15123.9|15121.9|15124.6|15122.6|15123.8|15121.8|7
1629099190000|2021-08-16 07:33:10|15124.1|15122.1|15123.7|15121.7|15124.6|15122.6|15123.7|15121.7|9
1629099200000|2021-08-16 07:33:20|15123.6|15121.6|15123.1|15121.1|15124.3|15122.3|15122.9|15120.9|11
1629099210000|2021-08-16 07:33:30|15122.9|15120.9|15122.9|15120.9|15123.7|15121.7|15122.8|15120.8|13
1629099220000|2021-08-16 07:33:40|15122.8|15120.8|15123.1|15121.1|15123.6|15121.6|15122.7|15120.7|9
1629099230000|2021-08-16 07:33:50|15123.2|15121.2|15122.4|15120.4|15123.3|15121.3|15122.3|15120.3|13
1629099240000|2021-08-16 07:34:00|15122.3|15120.3|15121.9|15119.9|15122.3|15120.3|15121.2|15119.2|22
1629099250000|2021-08-16 07:34:10|15122.1|15120.1|15123.2|15121.2|15123.4|15121.4|15122.1|15120.1|31
1629099260000|2021-08-16 07:34:20|15123.1|15121.1|15122.7|15120.7|15123.9|15121.9|15122.7|15120.7|8
1629099270000|2021-08-16 07:34:30|15122.8|15120.8|15121.9|15119.9|15122.9|15120.9|15121.9|15119.9|6
1629099280000|2021-08-16 07:34:40|15121.8|15119.8|15121.9|15119.9|15122.1|15120.1|15121.6|15119.6|11
1629099290000|2021-08-16 07:34:50|15122.1|15120.1|15122.4|15120.4|15122.7|15120.7|15121.7|15119.7|5
1629099300000|2021-08-16 07:35:00|15122.6|15120.6|15121.4|15119.4|15122.7|15120.7|15121.3|15119.3|15
1629099310000|2021-08-16 07:35:10|15121.3|15119.3|15121.2|15119.2|15121.8|15119.8|15120.9|15118.9|18
1629099320000|2021-08-16 07:35:20|15121.3|15119.3|15120.7|15118.7|15121.3|15119.3|15120.7|15118.7|18
1629099330000|2021-08-16 07:35:30|15120.8|15118.8|15121.7|15119.7|15122.1|15120.1|15120.8|15118.8|12
1629099340000|2021-08-16 07:35:40|15121.8|15119.8|15121.7|15119.7|15122.4|15120.4|15120.9|15118.9|11
1629099350000|2021-08-16 07:35:50|15121.6|15119.6|15121.4|15119.4|15121.7|15119.7|15120.7|15118.7|15
1629099360000|2021-08-16 07:36:00|15121.6|15119.6|15122.7|15120.7|15122.8|15120.8|15121.6|15119.6|22
1629099370000|2021-08-16 07:36:10|15122.8|15120.8|15122.2|15120.2|15122.8|15120.8|15121.7|15119.7|18
1629099380000|2021-08-16 07:36:20|15121.9|15119.9|15121.4|15119.4|15121.9|15119.9|15121.2|15119.2|11
1629099390000|2021-08-16 07:36:30|15121.6|15119.6|15121.9|15119.9|15122.2|15120.2|15121.3|15119.3|3
1629099400000|2021-08-16 07:36:40|15122.1|15120.1|15122.4|15120.4|15122.4|15120.4|15121.7|15119.7|8
1629099410000|2021-08-16 07:36:50|15122.3|15120.3|15123.2|15121.2|15123.2|15121.2|15121.9|15119.9|21
1629099420000|2021-08-16 07:37:00|15123.1|15121.1|15120.9|15118.9|15123.2|15121.2|15120.7|15118.7|37
1629099430000|2021-08-16 07:37:10|15120.8|15118.8|15120.4|15118.4|15120.9|15118.9|15120.3|15118.3|5
1629099440000|2021-08-16 07:37:20|15120.6|15118.6|15120.2|15118.2|15120.6|15118.6|15120.2|15118.2|1
1629099450000|2021-08-16 07:37:30|15120.3|15118.3|15120.3|15118.3|15120.6|15118.6|15119.9|15117.9|10
1629099460000|2021-08-16 07:37:40|15120.4|15118.4|15121.2|15119.2|15121.3|15119.3|15120.3|15118.3|8
1629099470000|2021-08-16 07:37:50|15121.3|15119.3|15120.2|15118.2|15121.3|15119.3|15120.1|15118.1|8
1629099480000|2021-08-16 07:38:00|15120.3|15118.3|15120.9|15118.9|15120.9|15118.9|15120.2|15118.2|11
1629099490000|2021-08-16 07:38:10|15121.1|15119.1|15120.6|15118.6|15121.1|15119.1|15120.2|15118.2|7
1629099500000|2021-08-16 07:38:20|15120.7|15118.7|15120.9|15118.9|15121.7|15119.7|15120.7|15118.7|3
1629099510000|2021-08-16 07:38:30|15121.1|15119.1|15121.2|15119.2|15121.6|15119.6|15120.9|15118.9|5
1629099520000|2021-08-16 07:38:40|15120.7|15118.7|15119.7|15117.7|15120.9|15118.9|15119.6|15117.6|22
1629099530000|2021-08-16 07:38:50|15119.8|15117.8|15120.4|15118.4|15120.4|15118.4|15119.4|15117.4|15
1629099540000|2021-08-16 07:39:00|15120.6|15118.6|15121.2|15119.2|15121.4|15119.4|15120.6|15118.6|5
1629099550000|2021-08-16 07:39:10|15121.1|15119.1|15121.4|15119.4|15121.8|15119.8|15120.8|15118.8|5
1629099560000|2021-08-16 07:39:20|15121.6|15119.6|15121.4|15119.4|15121.8|15119.8|15120.2|15118.2|7
1629099570000|2021-08-16 07:39:30|15121.6|15119.6|15121.4|15119.4|15121.7|15119.7|15121.2|15119.2|30
1629099580000|2021-08-16 07:39:40|15121.6|15119.6|15122.1|15120.1|15122.2|15120.2|15121.6|15119.6|13
1629099590000|2021-08-16 07:39:50|15122.2|15120.2|15121.4|15119.4|15122.3|15120.3|15120.9|15118.9|6
1629099600000|2021-08-16 07:40:00|15121.3|15119.3|15120.2|15118.2|15121.4|15119.4|15120.1|15118.1|5
1629099610000|2021-08-16 07:40:10|15120.1|15118.1|15120.2|15118.2|15120.3|15118.3|15119.6|15117.6|4
1629099620000|2021-08-16 07:40:20|15120.1|15118.1|15119.4|15117.4|15120.2|15118.2|15119.4|15117.4|8
1629099630000|2021-08-16 07:40:30|15119.6|15117.6|15119.7|15117.7|15120.2|15118.2|15119.4|15117.4|14
1629099640000|2021-08-16 07:40:40|15119.6|15117.6|15119.9|15117.9|15119.9|15117.9|15119.4|15117.4|8
1629099650000|2021-08-16 07:40:50|15120.1|15118.1|15119.9|15117.9|15120.4|15118.4|15119.8|15117.8|5
1629099660000|2021-08-16 07:41:00|15119.8|15117.8|15120.1|15118.1|15120.2|15118.2|15119.6|15117.6|4
1629099670000|2021-08-16 07:41:10|15120.2|15118.2|15121.2|15119.2|15121.3|15119.3|15120.1|15118.1|17
1629099680000|2021-08-16 07:41:20|15121.3|15119.3|15120.9|15118.9|15121.3|15119.3|15120.7|15118.7|13
1629099690000|2021-08-16 07:41:30|15121.1|15119.1|15121.7|15119.7|15121.8|15119.8|15120.9|15118.9|1
1629099700000|2021-08-16 07:41:40|15121.8|15119.8|15121.7|15119.7|15121.9|15119.9|15121.4|15119.4|11
1629099710000|2021-08-16 07:41:50|15121.6|15119.6|15120.7|15118.7|15122.1|15120.1|15120.7|15118.7|11
1629099720000|2021-08-16 07:42:00|15120.8|15118.8|15120.3|15118.3|15121.6|15119.6|15120.3|15118.3|11
1629099730000|2021-08-16 07:42:10|15120.4|15118.4|15120.4|15118.4|15120.9|15118.9|15120.2|15118.2|4
1629099740000|2021-08-16 07:42:20|15120.6|15118.6|15120.7|15118.7|15120.9|15118.9|15120.4|15118.4|7
1629099750000|2021-08-16 07:42:30|15120.8|15118.8|15121.2|15119.2|15121.3|15119.3|15120.4|15118.4|5
1629099760000|2021-08-16 07:42:40|15121.3|15119.3|15121.8|15119.8|15121.9|15119.9|15121.2|15119.2|2
1629099770000|2021-08-16 07:42:50|15121.9|15119.9|15122.1|15120.1|15122.3|15120.3|15121.8|15119.8|12
1629099780000|2021-08-16 07:43:00|15121.9|15119.9|15121.7|15119.7|15121.9|15119.9|15121.1|15119.1|9
1629099790000|2021-08-16 07:43:10|15121.9|15119.9|15123.9|15121.9|15124.2|15122.2|15121.9|15119.9|64
1629099800000|2021-08-16 07:43:20|15123.8|15121.8|15124.1|15122.1|15124.2|15122.2|15123.7|15121.7|16
1629099810000|2021-08-16 07:43:30|15124.2|15122.2|15124.3|15122.3|15124.6|15122.6|15124.2|15122.2|11
1629099820000|2021-08-16 07:43:40|15124.4|15122.4|15125.2|15123.2|15125.2|15123.2|15124.4|15122.4|9
1629099830000|2021-08-16 07:43:50|15125.3|15123.3|15124.9|15122.9|15125.4|15123.4|15124.7|15122.7|14
1629099840000|2021-08-16 07:44:00|15125.1|15123.1|15124.9|15122.9|15125.1|15123.1|15124.6|15122.6|8
1629099850000|2021-08-16 07:44:10|15125.1|15123.1|15123.4|15121.4|15125.4|15123.4|15123.3|15121.3|38
1629099860000|2021-08-16 07:44:20|15123.3|15121.3|15122.4|15120.4|15123.4|15121.4|15122.4|15120.4|3
1629099870000|2021-08-16 07:44:30|15122.6|15120.6|15122.8|15120.8|15122.9|15120.9|15122.2|15120.2|13
1629099880000|2021-08-16 07:44:40|15122.4|15120.4|15121.4|15119.4|15122.6|15120.6|15120.9|15118.9|16
1629099890000|2021-08-16 07:44:50|15121.3|15119.3|15120.7|15118.7|15121.4|15119.4|15120.7|15118.7|9
1629099900000|2021-08-16 07:45:00|15120.8|15118.8|15121.2|15119.2|15121.3|15119.3|15120.4|15118.4|12
1629099910000|2021-08-16 07:45:10|15121.1|15119.1|15120.7|15118.7|15122.1|15120.1|15120.7|15118.7|17
1629099920000|2021-08-16 07:45:20|15120.6|15118.6|15119.8|15117.8|15121.2|15119.2|15119.7|15117.7|20
1629099930000|2021-08-16 07:45:30|15119.9|15117.9|15119.9|15117.9|15120.2|15118.2|15119.6|15117.6|5
1629099940000|2021-08-16 07:45:40|15120.1|15118.1|15119.1|15117.1|15120.1|15118.1|15118.4|15116.4|62
1629099950000|2021-08-16 07:45:50|15119.2|15117.2|15118.9|15116.9|15119.2|15117.2|15118.6|15116.6|5
1629099960000|2021-08-16 07:46:00|15119.1|15117.1|15119.4|15117.4|15119.7|15117.7|15118.9|15116.9|7
1629099970000|2021-08-16 07:46:10|15119.6|15117.6|15118.4|15116.4|15120.1|15118.1|15118.4|15116.4|12
1629099980000|2021-08-16 07:46:20|15118.7|15116.7|15118.9|15116.9|15118.9|15116.9|15118.3|15116.3|7
1629099990000|2021-08-16 07:46:30|15118.8|15116.8|15120.1|15118.1|15120.2|15118.2|15118.6|15116.6|8
1629100000000|2021-08-16 07:46:40|15120.2|15118.2|15119.7|15117.7|15120.2|15118.2|15119.6|15117.6|2
1629100010000|2021-08-16 07:46:50|15119.6|15117.6|15119.7|15117.7|15119.7|15117.7|15119.6|15117.6|0
1629100020000|2021-08-16 07:47:00|15119.1|15117.1|15118.8|15116.8|15119.3|15117.3|15118.8|15116.8|19
1629100030000|2021-08-16 07:47:10|15118.9|15116.9|15118.9|15116.9|15119.1|15117.1|15118.3|15116.3|35
1629100040000|2021-08-16 07:47:20|15119.1|15117.1|15118.9|15116.9|15119.4|15117.4|15118.6|15116.6|11
1629100050000|2021-08-16 07:47:30|15119.1|15117.1|15118.9|15116.9|15120.1|15118.1|15118.9|15116.9|20
1629100060000|2021-08-16 07:47:40|15118.7|15116.7|15117.6|15115.6|15118.9|15116.9|15117.1|15115.1|31
1629100070000|2021-08-16 07:47:50|15117.7|15115.7|15117.6|15115.6|15117.7|15115.7|15115.9|15113.9|55
1629100080000|2021-08-16 07:48:00|15117.4|15115.4|15117.4|15115.4|15117.8|15115.8|15117.3|15115.3|2
1629100090000|2021-08-16 07:48:10|15117.6|15115.6|15117.7|15115.7|15117.8|15115.8|15117.4|15115.4|7
1629100100000|2021-08-16 07:48:20|15117.6|15115.6|15117.6|15115.6|15117.7|15115.7|15116.9|15114.9|2
1629100110000|2021-08-16 07:48:30|15117.4|15115.4|15116.9|15114.9|15117.4|15115.4|15116.9|15114.9|3
1629100120000|2021-08-16 07:48:40|15117.1|15115.1|15117.7|15115.7|15117.8|15115.8|15116.9|15114.9|9
1629100130000|2021-08-16 07:48:50|15117.6|15115.6|15117.6|15115.6|15117.9|15115.9|15117.1|15115.1|15
1629100140000|2021-08-16 07:49:00|15117.4|15115.4|15118.2|15116.2|15118.2|15116.2|15117.3|15115.3|18
1629100150000|2021-08-16 07:49:10|15118.1|15116.1|15117.8|15115.8|15118.4|15116.4|15117.8|15115.8|16
1629100160000|2021-08-16 07:49:20|15117.7|15115.7|15118.2|15116.2|15118.2|15116.2|15117.6|15115.6|9
1629100170000|2021-08-16 07:49:30|15118.3|15116.3|15117.9|15115.9|15118.4|15116.4|15117.8|15115.8|10
1629100180000|2021-08-16 07:49:40|15117.8|15115.8|15117.9|15115.9|15118.7|15116.7|15117.4|15115.4|11
1629100190000|2021-08-16 07:49:50|15117.8|15115.8|15118.1|15116.1|15118.3|15116.3|15117.8|15115.8|3
1629100200000|2021-08-16 07:50:00|15117.9|15115.9|15117.7|15115.7|15118.2|15116.2|15117.6|15115.6|13
1629100210000|2021-08-16 07:50:10|15117.6|15115.6|15118.1|15116.1|15118.4|15116.4|15117.6|15115.6|12
1629100220000|2021-08-16 07:50:20|15117.9|15115.9|15118.4|15116.4|15118.7|15116.7|15117.9|15115.9|8
1629100230000|2021-08-16 07:50:30|15118.6|15116.6|15117.9|15115.9|15118.6|15116.6|15117.7|15115.7|4
1629100240000|2021-08-16 07:50:40|15117.8|15115.8|15117.1|15115.1|15118.2|15116.2|15116.8|15114.8|14
1629100250000|2021-08-16 07:50:50|15116.9|15114.9|15116.7|15114.7|15117.2|15115.2|15116.6|15114.6|36
1629100260000|2021-08-16 07:51:00|15116.6|15114.6|15115.9|15113.9|15117.2|15115.2|15115.6|15113.6|51
1629100270000|2021-08-16 07:51:10|15115.8|15113.8|15115.7|15113.7|15116.3|15114.3|15115.6|15113.6|33
1629100280000|2021-08-16 07:51:20|15115.8|15113.8|15115.9|15113.9|15116.3|15114.3|15115.4|15113.4|13
1629100290000|2021-08-16 07:51:30|15115.7|15113.7|15114.7|15112.7|15115.9|15113.9|15114.7|15112.7|72
1629100300000|2021-08-16 07:51:40|15114.8|15112.8|15114.2|15112.2|15115.3|15113.3|15114.1|15112.1|34
1629100310000|2021-08-16 07:51:50|15114.1|15112.1|15114.9|15112.9|15114.9|15112.9|15114.1|15112.1|8
1629100320000|2021-08-16 07:52:00|15114.8|15112.8|15115.4|15113.4|15115.4|15113.4|15114.3|15112.3|21
1629100330000|2021-08-16 07:52:10|15115.2|15113.2|15114.7|15112.7|15115.4|15113.4|15114.7|15112.7|4
1629100340000|2021-08-16 07:52:20|15114.8|15112.8|15113.4|15111.4|15114.8|15112.8|15112.7|15110.7|75
1629100350000|2021-08-16 07:52:30|15113.3|15111.3|15113.9|15111.9|15114.3|15112.3|15113.3|15111.3|16
1629100360000|2021-08-16 07:52:40|15114.1|15112.1|15115.6|15113.6|15115.6|15113.6|15113.9|15111.9|24
1629100370000|2021-08-16 07:52:50|15115.7|15113.7|15114.8|15112.8|15115.7|15113.7|15114.8|15112.8|7
1629100380000|2021-08-16 07:53:00|15114.9|15112.9|15114.7|15112.7|15114.9|15112.9|15114.2|15112.2|13
1629100390000|2021-08-16 07:53:10|15114.6|15112.6|15114.2|15112.2|15115.2|15113.2|15114.1|15112.1|14
1629100400000|2021-08-16 07:53:20|15114.3|15112.3|15114.4|15112.4|15114.8|15112.8|15114.2|15112.2|15
1629100410000|2021-08-16 07:53:30|15114.7|15112.7|15114.6|15112.6|15114.9|15112.9|15114.3|15112.3|33
1629100420000|2021-08-16 07:53:40|15114.4|15112.4|15115.4|15113.4|15115.4|15113.4|15114.2|15112.2|20
1629100430000|2021-08-16 07:53:50|15115.6|15113.6|15115.2|15113.2|15116.1|15114.1|15115.2|15113.2|15
1629100440000|2021-08-16 07:54:00|15115.1|15113.1|15115.4|15113.4|15115.8|15113.8|15114.7|15112.7|13
1629100450000|2021-08-16 07:54:10|15115.3|15113.3|15115.4|15113.4|15115.6|15113.6|15114.9|15112.9|12
1629100460000|2021-08-16 07:54:20|15115.3|15113.3|15115.7|15113.7|15115.7|15113.7|15115.1|15113.1|11
1629100470000|2021-08-16 07:54:30|15115.6|15113.6|15115.4|15113.4|15115.9|15113.9|15115.4|15113.4|11
1629100480000|2021-08-16 07:54:40|15115.6|15113.6|15115.7|15113.7|15115.9|15113.9|15115.3|15113.3|1
1629100490000|2021-08-16 07:54:50|15115.6|15113.6|15115.4|15113.4|15115.7|15113.7|15115.3|15113.3|2
1629100500000|2021-08-16 07:55:00|15115.6|15113.6|15115.6|15113.6|15115.7|15113.7|15115.2|15113.2|6
1629100510000|2021-08-16 07:55:10|15115.4|15113.4|15115.7|15113.7|15115.9|15113.9|15115.2|15113.2|6
1629100520000|2021-08-16 07:55:20|15115.8|15113.8|15116.2|15114.2|15116.2|15114.2|15115.6|15113.6|7
1629100530000|2021-08-16 07:55:30|15116.3|15114.3|15117.2|15115.2|15117.3|15115.3|15116.3|15114.3|17
1629100540000|2021-08-16 07:55:40|15117.1|15115.1|15116.7|15114.7|15117.7|15115.7|15116.6|15114.6|16
1629100550000|2021-08-16 07:55:50|15116.6|15114.6|15116.4|15114.4|15116.7|15114.7|15116.2|15114.2|7
1629100560000|2021-08-16 07:56:00|15116.6|15114.6|15116.7|15114.7|15117.4|15115.4|15116.4|15114.4|9
1629100570000|2021-08-16 07:56:10|15116.8|15114.8|15116.7|15114.7|15116.9|15114.9|15116.4|15114.4|7
1629100580000|2021-08-16 07:56:20|15116.8|15114.8|15116.4|15114.4|15116.8|15114.8|15116.2|15114.2|7
1629100590000|2021-08-16 07:56:30|15116.3|15114.3|15115.9|15113.9|15116.6|15114.6|15115.6|15113.6|11
1629100600000|2021-08-16 07:56:40|15116.2|15114.2|15115.7|15113.7|15116.9|15114.9|15115.7|15113.7|21
1629100610000|2021-08-16 07:56:50|15115.8|15113.8|15116.2|15114.2|15116.3|15114.3|15115.8|15113.8|10
1629100620000|2021-08-16 07:57:00|15116.1|15114.1|15115.4|15113.4|15116.3|15114.3|15114.9|15112.9|29
1629100630000|2021-08-16 07:57:10|15115.6|15113.6|15115.4|15113.4|15115.9|15113.9|15115.1|15113.1|7
1629100640000|2021-08-16 07:57:20|15115.7|15113.7|15115.7|15113.7|15115.9|15113.9|15115.1|15113.1|8
1629100650000|2021-08-16 07:57:30|15115.8|15113.8|15115.7|15113.7|15115.9|15113.9|15115.3|15113.3|5
1629100660000|2021-08-16 07:57:40|15115.6|15113.6|15114.9|15112.9|15115.6|15113.6|15114.9|15112.9|8
1629100670000|2021-08-16 07:57:50|15115.1|15113.1|15114.9|15112.9|15116.2|15114.2|15114.9|15112.9|14
1629100680000|2021-08-16 07:58:00|15115.2|15113.2|15116.4|15114.4|15116.7|15114.7|15115.2|15113.2|18
1629100690000|2021-08-16 07:58:10|15116.3|15114.3|15116.2|15114.2|15116.3|15114.3|15115.9|15113.9|12
1629100700000|2021-08-16 07:58:20|15116.1|15114.1|15115.2|15113.2|15116.1|15114.1|15114.9|15112.9|6
1629100710000|2021-08-16 07:58:30|15115.3|15113.3|15116.4|15114.4|15116.4|15114.4|15115.3|15113.3|5
1629100720000|2021-08-16 07:58:40|15116.6|15114.6|15117.2|15115.2|15117.4|15115.4|15116.4|15114.4|16
1629100730000|2021-08-16 07:58:50|15117.3|15115.3|15117.4|15115.4|15117.6|15115.6|15117.1|15115.1|11
1629100740000|2021-08-16 07:59:00|15117.2|15115.2|15118.3|15116.3|15118.3|15116.3|15117.2|15115.2|12
1629100750000|2021-08-16 07:59:10|15118.4|15116.4|15118.4|15116.4|15118.7|15116.7|15117.9|15115.9|86
1629100760000|2021-08-16 07:59:20|15118.3|15116.3|15118.4|15116.4|15118.7|15116.7|15117.7|15115.7|27
1629100770000|2021-08-16 07:59:30|15118.3|15116.3|15118.9|15116.9|15118.9|15116.9|15118.2|15116.2|15
1629100780000|2021-08-16 07:59:40|15118.8|15116.8|15118.2|15116.2|15118.8|15116.8|15118.2|15116.2|24
1629100790000|2021-08-16 07:59:50|15118.1|15116.1|15117.3|15115.3|15118.4|15116.4|15117.3|15115.3|10
1629100800000|2021-08-16 08:00:00|15117.4|15115.4|15118.4|15116.4|15118.8|15116.8|15117.4|15115.4|43
1629100810000|2021-08-16 08:00:10|15118.2|15116.2|15117.6|15115.6|15118.2|15116.2|15116.9|15114.9|13
1629100820000|2021-08-16 08:00:20|15117.7|15115.7|15117.8|15115.8|15118.1|15116.1|15117.6|15115.6|7
1629100830000|2021-08-16 08:00:30|15117.7|15115.7|15118.7|15116.7|15118.8|15116.8|15117.6|15115.6|34
1629100840000|2021-08-16 08:00:40|15118.6|15116.6|15117.1|15115.1|15118.7|15116.7|15117.1|15115.1|9
1629100850000|2021-08-16 08:00:50|15116.9|15114.9|15117.2|15115.2|15117.6|15115.6|15116.9|15114.9|8
1629100860000|2021-08-16 08:01:00|15117.1|15115.1|15115.7|15113.7|15117.1|15115.1|15115.4|15113.4|23
1629100870000|2021-08-16 08:01:10|15115.4|15113.4|15116.3|15114.3|15116.4|15114.4|15115.4|15113.4|25
1629100880000|2021-08-16 08:01:20|15116.2|15114.2|15115.3|15113.3|15116.3|15114.3|15115.3|15113.3|13
1629100890000|2021-08-16 08:01:30|15115.2|15113.2|15115.1|15113.1|15115.3|15113.3|15114.7|15112.7|11
1629100900000|2021-08-16 08:01:40|15115.2|15113.2|15113.9|15111.9|15115.3|15113.3|15113.7|15111.7|32
1629100910000|2021-08-16 08:01:50|15114.2|15112.2|15114.7|15112.7|15114.8|15112.8|15113.9|15111.9|41
1629100920000|2021-08-16 08:02:00|15114.6|15112.6|15114.7|15112.7|15114.7|15112.7|15113.8|15111.8|14
1629100930000|2021-08-16 08:02:10|15114.6|15112.6|15114.7|15112.7|15114.9|15112.9|15114.4|15112.4|13
1629100940000|2021-08-16 08:02:20|15114.8|15112.8|15115.7|15113.7|15115.8|15113.8|15114.4|15112.4|16
1629100950000|2021-08-16 08:02:30|15115.8|15113.8|15115.9|15113.9|15116.3|15114.3|15115.6|15113.6|25
1629100960000|2021-08-16 08:02:40|15116.1|15114.1|15117.1|15115.1|15117.3|15115.3|15116.1|15114.1|20
1629100970000|2021-08-16 08:02:50|15116.9|15114.9|15116.4|15114.4|15117.4|15115.4|15116.4|15114.4|8
1629100980000|2021-08-16 08:03:00|15117.4|15115.4|15116.7|15114.7|15117.9|15115.9|15116.4|15114.4|77
1629100990000|2021-08-16 08:03:10|15116.8|15114.8|15117.9|15115.9|15118.2|15116.2|15116.7|15114.7|15
1629101000000|2021-08-16 08:03:20|15117.8|15115.8|15117.9|15115.9|15117.9|15115.9|15116.9|15114.9|23
1629101010000|2021-08-16 08:03:30|15117.8|15115.8|15117.9|15115.9|15118.7|15116.7|15117.7|15115.7|25
1629101020000|2021-08-16 08:03:40|15117.8|15115.8|15118.9|15116.9|15118.9|15116.9|15117.8|15115.8|16
1629101030000|2021-08-16 08:03:50|15118.8|15116.8|15119.9|15117.9|15119.9|15117.9|15118.8|15116.8|33
1629101040000|2021-08-16 08:04:00|15119.8|15117.8|15119.7|15117.7|15119.9|15117.9|15119.6|15117.6|10
1629101050000|2021-08-16 08:04:10|15119.6|15117.6|15118.7|15116.7|15119.7|15117.7|15118.7|15116.7|6
1629101060000|2021-08-16 08:04:20|15118.6|15116.6|15117.7|15115.7|15118.6|15116.6|15116.7|15114.7|25
1629101070000|2021-08-16 08:04:30|15117.6|15115.6|15117.7|15115.7|15117.7|15115.7|15117.4|15115.4|0
1629101080000|2021-08-16 08:04:40|15117.9|15115.9|15118.7|15116.7|15118.8|15116.8|15117.7|15115.7|12
1629101090000|2021-08-16 08:04:50|15118.8|15116.8|15119.6|15117.6|15119.6|15117.6|15118.8|15116.8|12
1629101100000|2021-08-16 08:05:00|15119.7|15117.7|15118.7|15116.7|15119.7|15117.7|15118.7|15116.7|6
1629101110000|2021-08-16 08:05:10|15118.6|15116.6|15118.4|15116.4|15118.9|15116.9|15118.2|15116.2|9
1629101120000|2021-08-16 08:05:20|15118.6|15116.6|15118.8|15116.8|15118.8|15116.8|15118.6|15116.6|5
1629101130000|2021-08-16 08:05:30|15118.7|15116.7|15118.2|15116.2|15118.9|15116.9|15118.1|15116.1|9
1629101140000|2021-08-16 08:05:40|15118.3|15116.3|15117.2|15115.2|15118.3|15116.3|15117.2|15115.2|12
1629101150000|2021-08-16 08:05:50|15117.4|15115.4|15117.4|15115.4|15117.4|15115.4|15117.3|15115.3|5
1629101160000|2021-08-16 08:06:00|15117.6|15115.6|15116.6|15114.6|15117.9|15115.9|15116.3|15114.3|14
1629101170000|2021-08-16 08:06:10|15116.7|15114.7|15116.9|15114.9|15117.1|15115.1|15116.1|15114.1|7
1629101180000|2021-08-16 08:06:20|15117.2|15115.2|15117.2|15115.2|15117.6|15115.6|15116.8|15114.8|6
1629101190000|2021-08-16 08:06:30|15117.3|15115.3|15117.4|15115.4|15117.4|15115.4|15117.2|15115.2|1
1629101200000|2021-08-16 08:06:40|15117.6|15115.6|15117.3|15115.3|15117.9|15115.9|15116.8|15114.8|5
1629101210000|2021-08-16 08:06:50|15117.4|15115.4|15116.9|15114.9|15117.6|15115.6|15116.9|15114.9|3
1629101220000|2021-08-16 08:07:00|15117.1|15115.1|15117.7|15115.7|15117.7|15115.7|15116.6|15114.6|29
1629101230000|2021-08-16 08:07:10|15117.6|15115.6|15117.7|15115.7|15117.7|15115.7|15117.3|15115.3|5
1629101240000|2021-08-16 08:07:20|15117.6|15115.6|15117.9|15115.9|15117.9|15115.9|15117.6|15115.6|1
1629101250000|2021-08-16 08:07:30|15117.8|15115.8|15117.7|15115.7|15118.3|15116.3|15117.2|15115.2|12
1629101260000|2021-08-16 08:07:40|15117.6|15115.6|15117.4|15115.4|15117.7|15115.7|15116.9|15114.9|3
1629101270000|2021-08-16 08:07:50|15117.6|15115.6|15117.9|15115.9|15117.9|15115.9|15117.4|15115.4|0
1629101280000|2021-08-16 08:08:00|15118.1|15116.1|15118.4|15116.4|15119.1|15117.1|15117.9|15115.9|13
1629101290000|2021-08-16 08:08:10|15118.6|15116.6|15118.1|15116.1|15118.8|15116.8|15117.9|15115.9|0
1629101300000|2021-08-16 08:08:20|15118.2|15116.2|15118.3|15116.3|15118.6|15116.6|15118.2|15116.2|7
1629101310000|2021-08-16 08:08:30|15118.4|15116.4|15118.4|15116.4|15118.9|15116.9|15118.4|15116.4|5
1629101320000|2021-08-16 08:08:40|15118.6|15116.6|15119.9|15117.9|15119.9|15117.9|15118.4|15116.4|14
1629101330000|2021-08-16 08:08:50|15120.1|15118.1|15119.7|15117.7|15120.1|15118.1|15119.3|15117.3|7
1629101340000|2021-08-16 08:09:00|15119.8|15117.8|15119.4|15117.4|15119.9|15117.9|15119.4|15117.4|2
1629101350000|2021-08-16 08:09:10|15119.3|15117.3|15117.9|15115.9|15119.4|15117.4|15117.9|15115.9|7
1629101360000|2021-08-16 08:09:20|15117.8|15115.8|15117.2|15115.2|15117.8|15115.8|15116.9|15114.9|9
1629101370000|2021-08-16 08:09:30|15117.1|15115.1|15117.2|15115.2|15117.3|15115.3|15116.9|15114.9|3
1629101380000|2021-08-16 08:09:40|15117.1|15115.1|15116.7|15114.7|15117.2|15115.2|15116.4|15114.4|4
1629101390000|2021-08-16 08:09:50|15116.6|15114.6|15117.3|15115.3|15117.6|15115.6|15116.4|15114.4|12
1629101400000|2021-08-16 08:10:00|15117.4|15115.4|15117.4|15115.4|15117.4|15115.4|15117.2|15115.2|3
1629101410000|2021-08-16 08:10:10|15117.3|15115.3|15117.2|15115.2|15117.7|15115.7|15117.2|15115.2|4
1629101420000|2021-08-16 08:10:20|15117.3|15115.3|15117.7|15115.7|15117.7|15115.7|15117.2|15115.2|4
1629101430000|2021-08-16 08:10:30|15117.8|15115.8|15117.7|15115.7|15117.8|15115.8|15117.6|15115.6|1
1629101440000|2021-08-16 08:10:40|15117.8|15115.8|15119.2|15117.2|15119.3|15117.3|15117.6|15115.6|9
1629101450000|2021-08-16 08:10:50|15119.3|15117.3|15119.6|15117.6|15119.9|15117.9|15119.3|15117.3|6
1629101460000|2021-08-16 08:11:00|15119.4|15117.4|15119.8|15117.8|15120.2|15118.2|15119.4|15117.4|15
1629101470000|2021-08-16 08:11:10|15119.7|15117.7|15119.7|15117.7|15120.1|15118.1|15119.6|15117.6|7
1629101480000|2021-08-16 08:11:20|15119.8|15117.8|15119.7|15117.7|15119.9|15117.9|15119.4|15117.4|5
1629101490000|2021-08-16 08:11:30|15119.9|15117.9|15119.9|15117.9|15120.1|15118.1|15119.4|15117.4|1
1629101500000|2021-08-16 08:11:40|15120.1|15118.1|15119.3|15117.3|15120.1|15118.1|15119.3|15117.3|6
1629101510000|2021-08-16 08:11:50|15119.4|15117.4|15119.7|15117.7|15120.1|15118.1|15119.4|15117.4|11
1629101520000|2021-08-16 08:12:00|15119.6|15117.6|15120.2|15118.2|15120.2|15118.2|15119.6|15117.6|3
1629101530000|2021-08-16 08:12:10|15120.1|15118.1|15120.7|15118.7|15120.7|15118.7|15119.9|15117.9|15
1629101540000|2021-08-16 08:12:20|15120.8|15118.8|15120.9|15118.9|15121.3|15119.3|15120.4|15118.4|28
1629101550000|2021-08-16 08:12:30|15120.7|15118.7|15120.7|15118.7|15120.8|15118.8|15120.7|15118.7|1
1629101560000|2021-08-16 08:12:40|15120.4|15118.4|15120.6|15118.6|15120.9|15118.9|15120.4|15118.4|5
1629101570000|2021-08-16 08:12:50|15120.4|15118.4|15120.9|15118.9|15120.9|15118.9|15120.4|15118.4|8
1629101580000|2021-08-16 08:13:00|15120.8|15118.8|15121.2|15119.2|15121.2|15119.2|15120.6|15118.6|9
1629101590000|2021-08-16 08:13:10|15121.3|15119.3|15121.4|15119.4|15121.8|15119.8|15121.3|15119.3|8
1629101600000|2021-08-16 08:13:20|15121.3|15119.3|15121.2|15119.2|15121.6|15119.6|15121.2|15119.2|3
1629101610000|2021-08-16 08:13:30|15121.1|15119.1|15119.9|15117.9|15121.1|15119.1|15119.8|15117.8|5
1629101620000|2021-08-16 08:13:40|15120.1|15118.1|15120.2|15118.2|15120.6|15118.6|15119.9|15117.9|5
1629101630000|2021-08-16 08:13:50|15120.1|15118.1|15119.9|15117.9|15120.2|15118.2|15119.6|15117.6|11
1629101640000|2021-08-16 08:14:00|15119.8|15117.8|15119.2|15117.2|15120.2|15118.2|15119.2|15117.2|4
1629101650000|2021-08-16 08:14:10|15119.3|15117.3|15119.6|15117.6|15119.7|15117.7|15119.2|15117.2|1
1629101660000|2021-08-16 08:14:20|15119.7|15117.7|15119.4|15117.4|15119.9|15117.9|15119.3|15117.3|2
1629101670000|2021-08-16 08:14:30|15119.2|15117.2|15119.4|15117.4|15119.4|15117.4|15119.2|15117.2|3
1629101680000|2021-08-16 08:14:40|15119.6|15117.6|15118.8|15116.8|15119.7|15117.7|15118.6|15116.6|4
1629101690000|2021-08-16 08:14:50|15118.9|15116.9|15119.7|15117.7|15119.7|15117.7|15118.6|15116.6|5
1629101700000|2021-08-16 08:15:00|15119.6|15117.6|15119.4|15117.4|15119.9|15117.9|15119.3|15117.3|8
1629101710000|2021-08-16 08:15:10|15119.3|15117.3|15119.9|15117.9|15119.9|15117.9|15119.3|15117.3|2
1629101720000|2021-08-16 08:15:20|15119.8|15117.8|15119.9|15117.9|15120.2|15118.2|15119.4|15117.4|5
1629101730000|2021-08-16 08:15:30|15119.8|15117.8|15119.4|15117.4|15119.8|15117.8|15119.3|15117.3|7
1629101740000|2021-08-16 08:15:40|15119.3|15117.3|15120.9|15118.9|15121.1|15119.1|15119.2|15117.2|18
1629101750000|2021-08-16 08:15:50|15120.8|15118.8|15121.2|15119.2|15121.2|15119.2|15120.7|15118.7|11
1629101760000|2021-08-16 08:16:00|15121.1|15119.1|15120.9|15118.9|15121.7|15119.7|15120.9|15118.9|19
1629101770000|2021-08-16 08:16:10|15121.1|15119.1|15121.3|15119.3|15121.9|15119.9|15120.9|15118.9|11
1629101780000|2021-08-16 08:16:20|15120.9|15118.9|15120.7|15118.7|15120.9|15118.9|15120.2|15118.2|7
1629101790000|2021-08-16 08:16:30|15120.4|15118.4|15121.4|15119.4|15121.7|15119.7|15120.3|15118.3|18
1629101800000|2021-08-16 08:16:40|15121.6|15119.6|15121.6|15119.6|15121.7|15119.7|15121.6|15119.6|8
1629101810000|2021-08-16 08:16:50|15121.7|15119.7|15121.2|15119.2|15121.7|15119.7|15121.2|15119.2|12
1629101820000|2021-08-16 08:17:00|15121.1|15119.1|15120.4|15118.4|15121.2|15119.2|15120.4|15118.4|11
1629101830000|2021-08-16 08:17:10|15120.6|15118.6|15120.4|15118.4|15120.7|15118.7|15120.4|15118.4|1
1629101840000|2021-08-16 08:17:20|15120.6|15118.6|15120.9|15118.9|15121.2|15119.2|15120.2|15118.2|8
1629101850000|2021-08-16 08:17:30|15120.8|15118.8|15119.9|15117.9|15120.8|15118.8|15119.9|15117.9|0
1629101860000|2021-08-16 08:17:40|15120.1|15118.1|15120.6|15118.6|15120.8|15118.8|15119.9|15117.9|3
1629101870000|2021-08-16 08:17:50|15120.4|15118.4|15120.9|15118.9|15121.2|15119.2|15120.2|15118.2|2
1629101880000|2021-08-16 08:18:00|15120.8|15118.8|15120.4|15118.4|15120.9|15118.9|15120.3|15118.3|4
1629101890000|2021-08-16 08:18:10|15120.3|15118.3|15120.4|15118.4|15120.6|15118.6|15120.2|15118.2|2
1629101900000|2021-08-16 08:18:20|15120.3|15118.3|15120.2|15118.2|15120.4|15118.4|15120.2|15118.2|1
1629101910000|2021-08-16 08:18:30|15120.1|15118.1|15120.1|15118.1|15120.3|15118.3|15119.9|15117.9|1
1629101920000|2021-08-16 08:18:40|15120.2|15118.2|15120.2|15118.2|15120.2|15118.2|15119.4|15117.4|12
1629101930000|2021-08-16 08:18:50|15120.1|15118.1|15120.2|15118.2|15120.2|15118.2|15119.7|15117.7|0
1629101940000|2021-08-16 08:19:00|15120.1|15118.1|15120.2|15118.2|15120.6|15118.6|15119.9|15117.9|9
1629101950000|2021-08-16 08:19:10|15120.3|15118.3|15120.7|15118.7|15120.7|15118.7|15120.1|15118.1|2
1629101960000|2021-08-16 08:19:20|15120.6|15118.6|15120.7|15118.7|15120.7|15118.7|15120.1|15118.1|1
1629101970000|2021-08-16 08:19:30|15120.6|15118.6|15120.7|15118.7|15120.7|15118.7|15120.6|15118.6|0
1629101980000|2021-08-16 08:19:40|15120.8|15118.8|15121.2|15119.2|15121.6|15119.6|15120.7|15118.7|16
1629101990000|2021-08-16 08:19:50|15121.3|15119.3|15121.4|15119.4|15121.6|15119.6|15121.3|15119.3|5
1629102000000|2021-08-16 08:20:00|15121.3|15119.3|15121.4|15119.4|15121.4|15119.4|15121.3|15119.3|3
1629102010000|2021-08-16 08:20:10|15121.3|15119.3|15119.9|15117.9|15121.4|15119.4|15119.9|15117.9|11
1629102020000|2021-08-16 08:20:20|15120.1|15118.1|15119.7|15117.7|15120.2|15118.2|15119.7|15117.7|5
1629102030000|2021-08-16 08:20:30|15119.8|15117.8|15119.7|15117.7|15119.9|15117.9|15119.3|15117.3|13
1629102040000|2021-08-16 08:20:40|15119.8|15117.8|15119.7|15117.7|15119.8|15117.8|15119.4|15117.4|1
1629102050000|2021-08-16 08:20:50|15119.6|15117.6|15119.4|15117.4|15119.8|15117.8|15119.4|15117.4|0
1629102060000|2021-08-16 08:21:00|15119.3|15117.3|15120.7|15118.7|15120.9|15118.9|15119.1|15117.1|16
1629102070000|2021-08-16 08:21:10|15120.9|15118.9|15121.9|15119.9|15121.9|15119.9|15120.9|15118.9|12
1629102080000|2021-08-16 08:21:20|15121.7|15119.7|15121.7|15119.7|15121.9|15119.9|15121.7|15119.7|5
1629102090000|2021-08-16 08:21:30|15121.9|15119.9|15121.9|15119.9|15121.9|15119.9|15121.8|15119.8|3
1629102100000|2021-08-16 08:21:40|15122.1|15120.1|15121.7|15119.7|15122.1|15120.1|15121.6|15119.6|4
1629102110000|2021-08-16 08:21:50|15121.6|15119.6|15122.2|15120.2|15122.2|15120.2|15121.6|15119.6|9
1629102120000|2021-08-16 08:22:00|15122.1|15120.1|15121.3|15119.3|15122.1|15120.1|15120.7|15118.7|15
1629102130000|2021-08-16 08:22:10|15121.1|15119.1|15120.4|15118.4|15121.2|15119.2|15120.4|15118.4|4
1629102140000|2021-08-16 08:22:20|15120.6|15118.6|15120.9|15118.9|15121.1|15119.1|15120.6|15118.6|4
1629102150000|2021-08-16 08:22:30|15120.8|15118.8|15120.7|15118.7|15121.3|15119.3|15120.6|15118.6|2
1629102160000|2021-08-16 08:22:40|15120.8|15118.8|15120.4|15118.4|15120.9|15118.9|15120.1|15118.1|4
1629102170000|2021-08-16 08:22:50|15120.3|15118.3|15120.9|15118.9|15120.9|15118.9|15120.1|15118.1|8
1629102180000|2021-08-16 08:23:00|15120.8|15118.8|15120.4|15118.4|15120.9|15118.9|15120.3|15118.3|3
1629102190000|2021-08-16 08:23:10|15120.3|15118.3|15119.7|15117.7|15120.6|15118.6|15119.3|15117.3|20
1629102200000|2021-08-16 08:23:20|15119.6|15117.6|15119.7|15117.7|15119.8|15117.8|15119.4|15117.4|9
1629102210000|2021-08-16 08:23:30|15119.8|15117.8|15119.7|15117.7|15119.9|15117.9|15119.2|15117.2|5
1629102220000|2021-08-16 08:23:40|15119.6|15117.6|15120.3|15118.3|15120.4|15118.4|15119.6|15117.6|3
1629102230000|2021-08-16 08:23:50|15119.9|15117.9|15120.7|15118.7|15120.9|15118.9|15119.8|15117.8|6
1629102240000|2021-08-16 08:24:00|15120.8|15118.8|15120.2|15118.2|15120.9|15118.9|15120.2|15118.2|16
1629102250000|2021-08-16 08:24:10|15120.3|15118.3|15120.7|15118.7|15120.8|15118.8|15120.2|15118.2|13
1629102260000|2021-08-16 08:24:20|15120.8|15118.8|15120.7|15118.7|15120.8|15118.8|15120.6|15118.6|3
1629102270000|2021-08-16 08:24:30|15120.6|15118.6|15120.4|15118.4|15120.8|15118.8|15120.2|15118.2|22
1629102280000|2021-08-16 08:24:40|15120.6|15118.6|15119.2|15117.2|15120.6|15118.6|15119.2|15117.2|6
1629102290000|2021-08-16 08:24:50|15119.7|15117.7|15120.2|15118.2|15120.2|15118.2|15119.7|15117.7|16
1629102300000|2021-08-16 08:25:00|15120.1|15118.1|15119.3|15117.3|15120.1|15118.1|15119.1|15117.1|13
1629102310000|2021-08-16 08:25:10|15119.6|15117.6|15120.4|15118.4|15120.6|15118.6|15119.6|15117.6|30
1629102320000|2021-08-16 08:25:20|15120.3|15118.3|15119.9|15117.9|15120.3|15118.3|15119.6|15117.6|4
1629102330000|2021-08-16 08:25:30|15120.1|15118.1|15120.4|15118.4|15120.8|15118.8|15120.1|15118.1|10
1629102340000|2021-08-16 08:25:40|15120.3|15118.3|15120.4|15118.4|15120.7|15118.7|15120.1|15118.1|10
1629102350000|2021-08-16 08:25:50|15120.3|15118.3|15120.1|15118.1|15120.4|15118.4|15120.1|15118.1|3
1629102360000|2021-08-16 08:26:00|15120.2|15118.2|15121.4|15119.4|15121.4|15119.4|15120.2|15118.2|20
1629102370000|2021-08-16 08:26:10|15121.6|15119.6|15121.2|15119.2|15121.6|15119.6|15121.2|15119.2|8
1629102380000|2021-08-16 08:26:20|15121.1|15119.1|15121.4|15119.4|15121.8|15119.8|15121.1|15119.1|12
1629102390000|2021-08-16 08:26:30|15121.6|15119.6|15121.4|15119.4|15121.7|15119.7|15121.4|15119.4|3
1629102400000|2021-08-16 08:26:40|15121.3|15119.3|15120.9|15118.9|15121.4|15119.4|15120.9|15118.9|8
1629102410000|2021-08-16 08:26:50|15121.1|15119.1|15121.8|15119.8|15122.1|15120.1|15120.8|15118.8|8
1629102420000|2021-08-16 08:27:00|15122.7|15120.7|15123.2|15121.2|15123.6|15121.6|15122.6|15120.6|66
1629102430000|2021-08-16 08:27:10|15122.9|15120.9|15122.9|15120.9|15123.3|15121.3|15122.4|15120.4|21
1629102440000|2021-08-16 08:27:20|15123.1|15121.1|15123.1|15121.1|15123.6|15121.6|15122.9|15120.9|7
1629102450000|2021-08-16 08:27:30|15122.9|15120.9|15122.8|15120.8|15123.1|15121.1|15122.6|15120.6|12
1629102460000|2021-08-16 08:27:40|15122.7|15120.7|15122.9|15120.9|15123.2|15121.2|15122.6|15120.6|4
1629102470000|2021-08-16 08:27:50|15123.1|15121.1|15123.1|15121.1|15123.3|15121.3|15123.1|15121.1|0
1629102480000|2021-08-16 08:28:00|15123.2|15121.2|15123.1|15121.1|15123.7|15121.7|15123.1|15121.1|10
1629102490000|2021-08-16 08:28:10|15123.2|15121.2|15123.7|15121.7|15123.8|15121.8|15123.1|15121.1|13
1629102500000|2021-08-16 08:28:20|15123.8|15121.8|15123.4|15121.4|15123.8|15121.8|15123.3|15121.3|2
1629102510000|2021-08-16 08:28:30|15123.3|15121.3|15123.2|15121.2|15123.6|15121.6|15123.1|15121.1|10
1629102520000|2021-08-16 08:28:40|15123.1|15121.1|15122.9|15120.9|15123.4|15121.4|15122.9|15120.9|5
1629102530000|2021-08-16 08:28:50|15122.4|15120.4|15122.6|15120.6|15122.9|15120.9|15122.3|15120.3|15
1629102540000|2021-08-16 08:29:00|15122.7|15120.7|15122.4|15120.4|15122.7|15120.7|15122.1|15120.1|17
1629102550000|2021-08-16 08:29:10|15122.3|15120.3|15122.7|15120.7|15122.7|15120.7|15122.3|15120.3|1
1629102560000|2021-08-16 08:29:20|15122.8|15120.8|15121.7|15119.7|15122.9|15120.9|15121.7|15119.7|3
1629102570000|2021-08-16 08:29:30|15121.8|15119.8|15121.7|15119.7|15121.9|15119.9|15121.6|15119.6|0
1629102580000|2021-08-16 08:29:40|15121.6|15119.6|15121.1|15119.1|15121.6|15119.6|15121.1|15119.1|14
1629102590000|2021-08-16 08:29:50|15120.9|15118.9|15120.7|15118.7|15121.2|15119.2|15120.4|15118.4|12
1629102600000|2021-08-16 08:30:00|15120.6|15118.6|15121.7|15119.7|15121.7|15119.7|15120.4|15118.4|5
1629102610000|2021-08-16 08:30:10|15121.6|15119.6|15120.7|15118.7|15121.6|15119.6|15120.6|15118.6|9
1629102620000|2021-08-16 08:30:20|15120.6|15118.6|15118.7|15116.7|15120.6|15118.6|15118.4|15116.4|47
1629102630000|2021-08-16 08:30:30|15118.4|15116.4|15117.8|15115.8|15118.8|15116.8|15117.7|15115.7|20
1629102640000|2021-08-16 08:30:40|15117.7|15115.7|15119.2|15117.2|15119.4|15117.4|15117.7|15115.7|40
1629102650000|2021-08-16 08:30:50|15119.1|15117.1|15118.9|15116.9|15119.1|15117.1|15118.6|15116.6|59
1629102660000|2021-08-16 08:31:00|15119.1|15117.1|15119.4|15117.4|15119.8|15117.8|15118.9|15116.9|18
1629102670000|2021-08-16 08:31:10|15119.6|15117.6|15119.4|15117.4|15119.6|15117.6|15119.1|15117.1|9
1629102680000|2021-08-16 08:31:20|15119.3|15117.3|15119.4|15117.4|15119.4|15117.4|15119.2|15117.2|0
1629102690000|2021-08-16 08:31:30|15119.6|15117.6|15119.9|15117.9|15120.1|15118.1|15119.6|15117.6|2
1629102700000|2021-08-16 08:31:40|15120.1|15118.1|15120.2|15118.2|15120.4|15118.4|15119.8|15117.8|11
1629102710000|2021-08-16 08:31:50|15120.1|15118.1|15120.4|15118.4|15120.4|15118.4|15119.9|15117.9|3
1629102720000|2021-08-16 08:32:00|15120.3|15118.3|15119.8|15117.8|15120.3|15118.3|15119.6|15117.6|3
1629102730000|2021-08-16 08:32:10|15119.7|15117.7|15119.4|15117.4|15119.8|15117.8|15119.4|15117.4|2
1629102740000|2021-08-16 08:32:20|15119.3|15117.3|15118.9|15116.9|15119.4|15117.4|15118.8|15116.8|6
1629102750000|2021-08-16 08:32:30|15119.1|15117.1|15118.7|15116.7|15119.1|15117.1|15118.4|15116.4|16
1629102760000|2021-08-16 08:32:40|15118.6|15116.6|15120.4|15118.4|15120.4|15118.4|15118.2|15116.2|29
1629102770000|2021-08-16 08:32:50|15120.3|15118.3|15119.9|15117.9|15120.4|15118.4|15119.6|15117.6|20
1629102780000|2021-08-16 08:33:00|15120.1|15118.1|15120.9|15118.9|15121.1|15119.1|15120.1|15118.1|12
1629102790000|2021-08-16 08:33:10|15120.8|15118.8|15121.2|15119.2|15121.3|15119.3|15120.8|15118.8|2
1629102800000|2021-08-16 08:33:20|15121.1|15119.1|15120.7|15118.7|15121.3|15119.3|15120.7|15118.7|15
1629102810000|2021-08-16 08:33:30|15120.4|15118.4|15119.9|15117.9|15121.6|15119.6|15119.7|15117.7|29
1629102820000|2021-08-16 08:33:40|15119.8|15117.8|15119.6|15117.6|15120.2|15118.2|15119.3|15117.3|27
1629102830000|2021-08-16 08:33:50|15119.9|15117.9|15118.9|15116.9|15120.7|15118.7|15118.7|15116.7|38
1629102840000|2021-08-16 08:34:00|15119.1|15117.1|15119.2|15117.2|15119.3|15117.3|15118.6|15116.6|4
1629102850000|2021-08-16 08:34:10|15119.1|15117.1|15118.9|15116.9|15119.1|15117.1|15118.7|15116.7|3
1629102860000|2021-08-16 08:34:20|15119.1|15117.1|15119.4|15117.4|15119.4|15117.4|15118.9|15116.9|4
1629102870000|2021-08-16 08:34:30|15119.6|15117.6|15119.7|15117.7|15120.1|15118.1|15119.6|15117.6|8
1629102880000|2021-08-16 08:34:40|15119.8|15117.8|15118.9|15116.9|15119.8|15117.8|15118.9|15116.9|7
1629102890000|2021-08-16 08:34:50|15118.8|15116.8|15118.8|15116.8|15118.9|15116.9|15118.7|15116.7|0
1629102900000|2021-08-16 08:35:00|15118.7|15116.7|15119.2|15117.2|15119.2|15117.2|15118.7|15116.7|5
1629102910000|2021-08-16 08:35:10|15119.3|15117.3|15118.7|15116.7|15119.4|15117.4|15118.7|15116.7|1
1629102920000|2021-08-16 08:35:20|15118.4|15116.4|15118.2|15116.2|15118.7|15116.7|15118.1|15116.1|22
1629102930000|2021-08-16 08:35:30|15118.3|15116.3|15117.9|15115.9|15118.7|15116.7|15117.9|15115.9|18
1629102940000|2021-08-16 08:35:40|15117.8|15115.8|15117.9|15115.9|15118.1|15116.1|15117.8|15115.8|4
1629102950000|2021-08-16 08:35:50|15118.1|15116.1|15118.9|15116.9|15119.1|15117.1|15118.1|15116.1|27
1629102960000|2021-08-16 08:36:00|15118.8|15116.8|15117.4|15115.4|15119.2|15117.2|15117.4|15115.4|15
1629102970000|2021-08-16 08:36:10|15117.6|15115.6|15117.4|15115.4|15117.7|15115.7|15117.1|15115.1|20
1629102980000|2021-08-16 08:36:20|15117.3|15115.3|15116.9|15114.9|15117.4|15115.4|15116.8|15114.8|13
1629102990000|2021-08-16 08:36:30|15117.1|15115.1|15116.9|15114.9|15117.1|15115.1|15116.7|15114.7|9
1629103000000|2021-08-16 08:36:40|15116.8|15114.8|15116.7|15114.7|15116.9|15114.9|15116.6|15114.6|4
1629103010000|2021-08-16 08:36:50|15116.6|15114.6|15116.1|15114.1|15116.7|15114.7|15116.1|15114.1|10
1629103020000|2021-08-16 08:37:00|15116.2|15114.2|15116.3|15114.3|15116.7|15114.7|15115.9|15113.9|9
1629103030000|2021-08-16 08:37:10|15116.4|15114.4|15116.4|15114.4|15116.7|15114.7|15115.8|15113.8|28
1629103040000|2021-08-16 08:37:20|15116.6|15114.6|15116.9|15114.9|15117.1|15115.1|15116.4|15114.4|3
1629103050000|2021-08-16 08:37:30|15117.1|15115.1|15116.7|15114.7|15117.1|15115.1|15116.7|15114.7|4
1629103060000|2021-08-16 08:37:40|15116.8|15114.8|15116.4|15114.4|15117.1|15115.1|15116.4|15114.4|11
1629103070000|2021-08-16 08:37:50|15116.6|15114.6|15117.6|15115.6|15118.3|15116.3|15116.6|15114.6|35
1629103080000|2021-08-16 08:38:00|15117.4|15115.4|15116.4|15114.4|15117.7|15115.7|15116.4|15114.4|6
1629103090000|2021-08-16 08:38:10|15116.7|15114.7|15117.2|15115.2|15117.2|15115.2|15116.4|15114.4|8
1629103100000|2021-08-16 08:38:20|15117.1|15115.1|15116.9|15114.9|15117.2|15115.2|15116.7|15114.7|14
1629103110000|2021-08-16 08:38:30|15117.1|15115.1|15117.1|15115.1|15117.2|15115.2|15116.9|15114.9|2
1629103120000|2021-08-16 08:38:40|15116.9|15114.9|15117.2|15115.2|15117.2|15115.2|15116.9|15114.9|0
1629103130000|2021-08-16 08:38:50|15117.1|15115.1|15116.4|15114.4|15117.1|15115.1|15116.4|15114.4|1
1629103140000|2021-08-16 08:39:00|15116.6|15114.6|15116.7|15114.7|15116.9|15114.9|15116.4|15114.4|3
1629103150000|2021-08-16 08:39:10|15116.6|15114.6|15116.9|15114.9|15117.2|15115.2|15116.6|15114.6|7
1629103160000|2021-08-16 08:39:20|15117.1|15115.1|15116.4|15114.4|15117.2|15115.2|15116.4|15114.4|7
1629103170000|2021-08-16 08:39:30|15116.6|15114.6|15116.1|15114.1|15116.7|15114.7|15115.8|15113.8|4
1629103180000|2021-08-16 08:39:40|15115.9|15113.9|15115.8|15113.8|15115.9|15113.9|15114.9|15112.9|14
1629103190000|2021-08-16 08:39:50|15116.1|15114.1|15116.4|15114.4|15116.8|15114.8|15115.9|15113.9|4
1629103200000|2021-08-16 08:40:00|15116.3|15114.3|15115.4|15113.4|15116.4|15114.4|15115.4|15113.4|13
1629103210000|2021-08-16 08:40:10|15115.3|15113.3|15115.7|15113.7|15115.7|15113.7|15115.3|15113.3|15
1629103220000|2021-08-16 08:40:20|15115.8|15113.8|15116.2|15114.2|15116.3|15114.3|15115.7|15113.7|3
1629103230000|2021-08-16 08:40:30|15116.3|15114.3|15116.2|15114.2|15116.6|15114.6|15116.2|15114.2|5
1629103240000|2021-08-16 08:40:40|15115.9|15113.9|15116.2|15114.2|15116.4|15114.4|15115.8|15113.8|8
1629103250000|2021-08-16 08:40:50|15116.3|15114.3|15116.2|15114.2|15116.3|15114.3|15116.2|15114.2|0
1629103260000|2021-08-16 08:41:00|15116.1|15114.1|15116.4|15114.4|15116.9|15114.9|15116.1|15114.1|19
1629103270000|2021-08-16 08:41:10|15116.3|15114.3|15116.2|15114.2|15116.4|15114.4|15116.2|15114.2|3
1629103280000|2021-08-16 08:41:20|15116.3|15114.3|15116.2|15114.2|15116.3|15114.3|15116.2|15114.2|0
1629103290000|2021-08-16 08:41:30|15116.1|15114.1|15115.9|15113.9|15116.1|15114.1|15115.7|15113.7|10
1629103300000|2021-08-16 08:41:40|15116.1|15114.1|15115.2|15113.2|15116.1|15114.1|15115.2|15113.2|13
1629103310000|2021-08-16 08:41:50|15115.1|15113.1|15114.7|15112.7|15115.4|15113.4|15114.7|15112.7|22
1629103320000|2021-08-16 08:42:00|15114.8|15112.8|15114.9|15112.9|15114.9|15112.9|15113.8|15111.8|21
1629103330000|2021-08-16 08:42:10|15115.1|15113.1|15115.3|15113.3|15115.4|15113.4|15114.9|15112.9|11
1629103340000|2021-08-16 08:42:20|15115.2|15113.2|15114.9|15112.9|15115.4|15113.4|15114.9|15112.9|9
1629103350000|2021-08-16 08:42:30|15115.1|15113.1|15114.7|15112.7|15115.1|15113.1|15114.6|15112.6|3
1629103360000|2021-08-16 08:42:40|15114.6|15112.6|15114.6|15112.6|15114.9|15112.9|15114.6|15112.6|1
1629103370000|2021-08-16 08:42:50|15114.4|15112.4|15113.9|15111.9|15114.7|15112.7|15113.9|15111.9|6
1629103380000|2021-08-16 08:43:00|15114.1|15112.1|15114.1|15112.1|15114.2|15112.2|15113.3|15111.3|57
1629103390000|2021-08-16 08:43:10|15114.2|15112.2|15116.2|15114.2|15116.3|15114.3|15114.1|15112.1|15
1629103400000|2021-08-16 08:43:20|15116.3|15114.3|15116.3|15114.3|15116.6|15114.6|15116.3|15114.3|8
1629103410000|2021-08-16 08:43:30|15116.4|15114.4|15117.8|15115.8|15117.9|15115.9|15115.9|15113.9|29
1629103420000|2021-08-16 08:43:40|15117.7|15115.7|15118.4|15116.4|15118.7|15116.7|15117.6|15115.6|24
1629103430000|2021-08-16 08:43:50|15118.6|15116.6|15118.7|15116.7|15118.8|15116.8|15118.4|15116.4|16
1629103440000|2021-08-16 08:44:00|15118.8|15116.8|15118.1|15116.1|15118.8|15116.8|15117.9|15115.9|8
1629103450000|2021-08-16 08:44:10|15118.2|15116.2|15118.4|15116.4|15118.4|15116.4|15118.1|15116.1|5
1629103460000|2021-08-16 08:44:20|15118.3|15116.3|15118.3|15116.3|15118.6|15116.6|15118.2|15116.2|0
1629103470000|2021-08-16 08:44:30|15118.2|15116.2|15118.4|15116.4|15118.7|15116.7|15118.2|15116.2|9
1629103480000|2021-08-16 08:44:40|15118.2|15116.2|15117.7|15115.7|15118.6|15116.6|15117.4|15115.4|9
1629103490000|2021-08-16 08:44:50|15117.4|15115.4|15117.7|15115.7|15117.8|15115.8|15117.4|15115.4|1
1629103500000|2021-08-16 08:45:00|15117.4|15115.4|15115.8|15113.8|15117.7|15115.7|15115.8|15113.8|27
1629103510000|2021-08-16 08:45:10|15115.9|15113.9|15116.7|15114.7|15117.2|15115.2|15115.9|15113.9|14
1629103520000|2021-08-16 08:45:20|15116.8|15114.8|15116.4|15114.4|15116.8|15114.8|15116.4|15114.4|1
1629103530000|2021-08-16 08:45:30|15116.6|15114.6|15116.4|15114.4|15116.9|15114.9|15116.4|15114.4|13
1629103540000|2021-08-16 08:45:40|15116.2|15114.2|15115.6|15113.6|15116.4|15114.4|15115.6|15113.6|14
1629103550000|2021-08-16 08:45:50|15115.8|15113.8|15116.1|15114.1|15116.1|15114.1|15115.3|15113.3|16
1629103560000|2021-08-16 08:46:00|15115.9|15113.9|15116.7|15114.7|15116.7|15114.7|15115.8|15113.8|11
1629103570000|2021-08-16 08:46:10|15116.6|15114.6|15117.1|15115.1|15117.2|15115.2|15116.6|15114.6|38
1629103580000|2021-08-16 08:46:20|15116.9|15114.9|15116.8|15114.8|15117.2|15115.2|15116.8|15114.8|0
1629103590000|2021-08-16 08:46:30|15116.4|15114.4|15115.7|15113.7|15116.7|15114.7|15115.7|15113.7|10
1629103600000|2021-08-16 08:46:40|15115.6|15113.6|15117.7|15115.7|15117.9|15115.9|15115.6|15113.6|22
1629103610000|2021-08-16 08:46:50|15117.6|15115.6|15116.9|15114.9|15117.7|15115.7|15116.8|15114.8|3
1629103620000|2021-08-16 08:47:00|15117.2|15115.2|15116.2|15114.2|15117.2|15115.2|15116.2|15114.2|3
1629103630000|2021-08-16 08:47:10|15116.1|15114.1|15116.2|15114.2|15116.4|15114.4|15115.9|15113.9|4
1629103640000|2021-08-16 08:47:20|15116.1|15114.1|15116.1|15114.1|15116.2|15114.2|15115.6|15113.6|2
1629103650000|2021-08-16 08:47:30|15115.9|15113.9|15115.2|15113.2|15116.1|15114.1|15114.8|15112.8|16
1629103660000|2021-08-16 08:47:40|15115.3|15113.3|15115.4|15113.4|15115.8|15113.8|15114.9|15112.9|7
1629103670000|2021-08-16 08:47:50|15115.3|15113.3|15115.9|15113.9|15115.9|15113.9|15115.3|15113.3|0
1629103680000|2021-08-16 08:48:00|15115.8|15113.8|15115.2|15113.2|15115.8|15113.8|15114.9|15112.9|3
1629103690000|2021-08-16 08:48:10|15115.3|15113.3|15115.6|15113.6|15115.7|15113.7|15115.2|15113.2|1
1629103700000|2021-08-16 08:48:20|15115.4|15113.4|15115.7|15113.7|15115.8|15113.8|15115.4|15113.4|1
1629103710000|2021-08-16 08:48:30|15115.6|15113.6|15115.7|15113.7|15115.7|15113.7|15115.4|15113.4|0
1629103720000|2021-08-16 08:48:40|15115.6|15113.6|15115.4|15113.4|15115.7|15113.7|15115.3|15113.3|0
1629103730000|2021-08-16 08:48:50|15115.3|15113.3|15115.2|15113.2|15115.4|15113.4|15115.1|15113.1|1
1629103740000|2021-08-16 08:49:00|15115.3|15113.3|15116.4|15114.4|15116.7|15114.7|15115.3|15113.3|7
1629103750000|2021-08-16 08:49:10|15116.3|15114.3|15115.7|15113.7|15116.3|15114.3|15115.6|15113.6|1
1629103760000|2021-08-16 08:49:20|15115.6|15113.6|15115.7|15113.7|15115.8|15113.8|15115.4|15113.4|1
1629103770000|2021-08-16 08:49:30|15115.6|15113.6|15115.4|15113.4|15115.7|15113.7|15115.4|15113.4|0
1629103780000|2021-08-16 08:49:40|15115.6|15113.6|15115.4|15113.4|15115.8|15113.8|15115.4|15113.4|0
1629103790000|2021-08-16 08:49:50|15115.6|15113.6|15115.7|15113.7|15115.7|15113.7|15115.4|15113.4|1
1629103800000|2021-08-16 08:50:00|15115.6|15113.6|15116.2|15114.2|15116.7|15114.7|15115.6|15113.6|13
1629103810000|2021-08-16 08:50:10|15116.3|15114.3|15116.6|15114.6|15116.8|15114.8|15116.3|15114.3|9
1629103820000|2021-08-16 08:50:20|15116.4|15114.4|15117.2|15115.2|15117.6|15115.6|15116.4|15114.4|10
1629103830000|2021-08-16 08:50:30|15117.1|15115.1|15118.4|15116.4|15118.4|15116.4|15117.1|15115.1|12
1629103840000|2021-08-16 08:50:40|15118.6|15116.6|15118.3|15116.3|15118.7|15116.7|15118.3|15116.3|7
1629103850000|2021-08-16 08:50:50|15118.4|15116.4|15118.2|15116.2|15118.6|15116.6|15118.1|15116.1|11
1629103860000|2021-08-16 08:51:00|15118.3|15116.3|15117.9|15115.9|15118.3|15116.3|15117.4|15115.4|6
1629103870000|2021-08-16 08:51:10|15117.7|15115.7|15117.7|15115.7|15117.9|15115.9|15117.6|15115.6|8
1629103880000|2021-08-16 08:51:20|15117.8|15115.8|15118.1|15116.1|15118.2|15116.2|15117.6|15115.6|12
1629103890000|2021-08-16 08:51:30|15118.2|15116.2|15118.9|15116.9|15119.6|15117.6|15118.2|15116.2|29
1629103900000|2021-08-16 08:51:40|15118.8|15116.8|15119.3|15117.3|15119.3|15117.3|15118.7|15116.7|16
1629103910000|2021-08-16 08:51:50|15119.4|15117.4|15119.4|15117.4|15119.8|15117.8|15119.3|15117.3|14
1629103920000|2021-08-16 08:52:00|15119.3|15117.3|15119.4|15117.4|15119.7|15117.7|15119.2|15117.2|8
1629103930000|2021-08-16 08:52:10|15119.6|15117.6|15119.2|15117.2|15119.8|15117.8|15119.2|15117.2|8
1629103940000|2021-08-16 08:52:20|15119.1|15117.1|15118.9|15116.9|15119.1|15117.1|15118.7|15116.7|5
1629103950000|2021-08-16 08:52:30|15118.7|15116.7|15118.4|15116.4|15118.9|15116.9|15117.8|15115.8|30
1629103960000|2021-08-16 08:52:40|15118.3|15116.3|15117.9|15115.9|15118.3|15116.3|15117.9|15115.9|3
1629103970000|2021-08-16 08:52:50|15117.8|15115.8|15117.4|15115.4|15117.9|15115.9|15117.4|15115.4|16
1629103980000|2021-08-16 08:53:00|15117.6|15115.6|15117.4|15115.4|15118.4|15116.4|15117.3|15115.3|22
1629103990000|2021-08-16 08:53:10|15117.3|15115.3|15117.2|15115.2|15117.6|15115.6|15117.1|15115.1|7
1629104000000|2021-08-16 08:53:20|15117.1|15115.1|15117.2|15115.2|15117.4|15115.4|15116.9|15114.9|3
1629104010000|2021-08-16 08:53:30|15117.3|15115.3|15118.7|15116.7|15118.9|15116.9|15117.3|15115.3|7
1629104020000|2021-08-16 08:53:40|15118.8|15116.8|15118.7|15116.7|15118.9|15116.9|15118.6|15116.6|6
1629104030000|2021-08-16 08:53:50|15118.6|15116.6|15119.2|15117.2|15119.3|15117.3|15118.4|15116.4|4
1629104040000|2021-08-16 08:54:00|15118.9|15116.9|15118.4|15116.4|15119.2|15117.2|15118.4|15116.4|11
1629104050000|2021-08-16 08:54:10|15118.3|15116.3|15118.7|15116.7|15118.8|15116.8|15118.3|15116.3|3
1629104060000|2021-08-16 08:54:20|15118.6|15116.6|15118.8|15116.8|15118.8|15116.8|15118.4|15116.4|2
1629104070000|2021-08-16 08:54:30|15118.9|15116.9|15117.9|15115.9|15118.9|15116.9|15117.7|15115.7|3
1629104080000|2021-08-16 08:54:40|15118.1|15116.1|15118.4|15116.4|15118.4|15116.4|15117.9|15115.9|1
1629104090000|2021-08-16 08:54:50|15118.3|15116.3|15118.4|15116.4|15118.6|15116.6|15117.9|15115.9|15
1629104100000|2021-08-16 08:55:00|15118.3|15116.3|15118.4|15116.4|15118.4|15116.4|15117.7|15115.7|23
1629104110000|2021-08-16 08:55:10|15118.3|15116.3|15118.3|15116.3|15118.8|15116.8|15117.8|15115.8|21
1629104120000|2021-08-16 08:55:20|15118.4|15116.4|15118.4|15116.4|15118.4|15116.4|15118.1|15116.1|1
1629104130000|2021-08-16 08:55:30|15118.3|15116.3|15118.4|15116.4|15118.7|15116.7|15118.3|15116.3|4
1629104140000|2021-08-16 08:55:40|15118.3|15116.3|15117.2|15115.2|15118.3|15116.3|15116.9|15114.9|16
1629104150000|2021-08-16 08:55:50|15117.1|15115.1|15117.2|15115.2|15117.3|15115.3|15117.1|15115.1|0
1629104160000|2021-08-16 08:56:00|15117.3|15115.3|15117.7|15115.7|15117.7|15115.7|15117.1|15115.1|14
1629104170000|2021-08-16 08:56:10|15117.8|15115.8|15117.7|15115.7|15118.3|15116.3|15117.4|15115.4|6
1629104180000|2021-08-16 08:56:20|15117.6|15115.6|15117.2|15115.2|15117.6|15115.6|15116.9|15114.9|8
1629104190000|2021-08-16 08:56:30|15117.1|15115.1|15117.2|15115.2|15117.2|15115.2|15116.9|15114.9|2
1629104200000|2021-08-16 08:56:40|15117.3|15115.3|15117.4|15115.4|15117.7|15115.7|15117.3|15115.3|1
1629104210000|2021-08-16 08:56:50|15117.2|15115.2|15117.2|15115.2|15117.2|15115.2|15116.9|15114.9|2
1629104220000|2021-08-16 08:57:00|15117.3|15115.3|15117.2|15115.2|15117.7|15115.7|15117.1|15115.1|3
1629104230000|2021-08-16 08:57:10|15117.1|15115.1|15116.9|15114.9|15117.3|15115.3|15116.9|15114.9|3
1629104240000|2021-08-16 08:57:20|15116.8|15114.8|15117.9|15115.9|15118.1|15116.1|15116.8|15114.8|14
1629104250000|2021-08-16 08:57:30|15117.4|15115.4|15117.6|15115.6|15117.7|15115.7|15117.3|15115.3|5
1629104260000|2021-08-16 08:57:40|15117.7|15115.7|15118.1|15116.1|15118.2|15116.2|15117.7|15115.7|3
1629104270000|2021-08-16 08:57:50|15117.9|15115.9|15117.6|15115.6|15118.2|15116.2|15117.6|15115.6|1
1629104280000|2021-08-16 08:58:00|15117.4|15115.4|15117.2|15115.2|15117.6|15115.6|15116.9|15114.9|2
1629104290000|2021-08-16 08:58:10|15117.3|15115.3|15116.7|15114.7|15117.4|15115.4|15116.6|15114.6|3
1629104300000|2021-08-16 08:58:20|15116.6|15114.6|15116.6|15114.6|15116.8|15114.8|15116.4|15114.4|4
1629104310000|2021-08-16 08:58:30|15116.4|15114.4|15116.4|15114.4|15116.4|15114.4|15115.8|15113.8|14
1629104320000|2021-08-16 08:58:40|15116.6|15114.6|15116.4|15114.4|15116.9|15114.9|15116.4|15114.4|8
1629104330000|2021-08-16 08:58:50|15116.3|15114.3|15115.9|15113.9|15116.3|15114.3|15115.8|15113.8|12
1629104340000|2021-08-16 08:59:00|15116.2|15114.2|15116.2|15114.2|15116.3|15114.3|15115.7|15113.7|23
1629104350000|2021-08-16 08:59:10|15116.3|15114.3|15116.3|15114.3|15116.3|15114.3|15115.9|15113.9|7
1629104360000|2021-08-16 08:59:20|15116.2|15114.2|15115.9|15113.9|15116.3|15114.3|15115.9|15113.9|5
1629104370000|2021-08-16 08:59:30|15116.1|15114.1|15114.3|15112.3|15116.1|15114.1|15114.2|15112.2|15
1629104380000|2021-08-16 08:59:40|15114.2|15112.2|15112.4|15110.4|15114.3|15112.3|15112.3|15110.3|62
1629104390000|2021-08-16 08:59:50|15112.3|15110.3|15113.8|15111.8|15113.9|15111.9|15112.3|15110.3|36
1629104400000|2021-08-16 09:00:00|15114.1|15112.1|15114.4|15112.4|15114.8|15112.8|15113.9|15111.9|29
1629104410000|2021-08-16 09:00:10|15114.7|15112.7|15113.9|15111.9|15114.8|15112.8|15113.9|15111.9|10
1629104420000|2021-08-16 09:00:20|15113.8|15111.8|15112.9|15110.9|15113.8|15111.8|15112.7|15110.7|15
1629104430000|2021-08-16 09:00:30|15113.2|15111.2|15113.2|15111.2|15113.3|15111.3|15112.7|15110.7|8
1629104440000|2021-08-16 09:00:40|15113.1|15111.1|15113.7|15111.7|15113.9|15111.9|15112.9|15110.9|19
1629104450000|2021-08-16 09:00:50|15113.8|15111.8|15114.9|15112.9|15115.1|15113.1|15113.7|15111.7|14
1629104460000|2021-08-16 09:01:00|15114.8|15112.8|15114.2|15112.2|15114.9|15112.9|15114.2|15112.2|8
1629104470000|2021-08-16 09:01:10|15113.9|15111.9|15113.4|15111.4|15113.9|15111.9|15113.2|15111.2|10
1629104480000|2021-08-16 09:01:20|15113.6|15111.6|15113.8|15111.8|15114.1|15112.1|15113.6|15111.6|1
1629104490000|2021-08-16 09:01:30|15114.2|15112.2|15114.4|15112.4|15114.4|15112.4|15114.2|15112.2|5
1629104500000|2021-08-16 09:01:40|15114.6|15112.6|15114.9|15112.9|15114.9|15112.9|15114.6|15112.6|5
1629104510000|2021-08-16 09:01:50|15114.8|15112.8|15115.2|15113.2|15115.3|15113.3|15114.7|15112.7|4
1629104520000|2021-08-16 09:02:00|15115.1|15113.1|15115.4|15113.4|15115.4|15113.4|15115.1|15113.1|13
1629104530000|2021-08-16 09:02:10|15115.9|15113.9|15115.8|15113.8|15115.9|15113.9|15115.7|15113.7|4
1629104540000|2021-08-16 09:02:20|15115.9|15113.9|15115.7|15113.7|15115.9|15113.9|15115.4|15113.4|1
1629104550000|2021-08-16 09:02:30|15115.8|15113.8|15115.2|15113.2|15115.8|15113.8|15115.1|15113.1|0
1629104560000|2021-08-16 09:02:40|15115.1|15113.1|15114.9|15112.9|15115.2|15113.2|15114.4|15112.4|11
1629104570000|2021-08-16 09:02:50|15115.1|15113.1|15114.9|15112.9|15115.2|15113.2|15114.7|15112.7|3
1629104580000|2021-08-16 09:03:00|15115.1|15113.1|15114.9|15112.9|15115.1|15113.1|15114.7|15112.7|1
1629104590000|2021-08-16 09:03:10|15114.7|15112.7|15115.1|15113.1|15115.1|15113.1|15114.4|15112.4|3
1629104600000|2021-08-16 09:03:20|15115.2|15113.2|15115.1|15113.1|15115.3|15113.3|15115.1|15113.1|4
1629104610000|2021-08-16 09:03:30|15115.2|15113.2|15115.4|15113.4|15115.4|15113.4|15115.2|15113.2|1
1629104620000|2021-08-16 09:03:40|15115.6|15113.6|15115.6|15113.6|15115.6|15113.6|15115.6|15113.6|0
1629104630000|2021-08-16 09:03:50|15115.4|15113.4|15115.2|15113.2|15115.9|15113.9|15115.2|15113.2|0
1629104640000|2021-08-16 09:04:00|15115.3|15113.3|15115.7|15113.7|15115.7|15113.7|15115.3|15113.3|7
1629104650000|2021-08-16 09:04:10|15115.6|15113.6|15115.7|15113.7|15115.8|15113.8|15115.4|15113.4|5
1629104660000|2021-08-16 09:04:20|15115.8|15113.8|15116.2|15114.2|15116.2|15114.2|15115.7|15113.7|7
1629104670000|2021-08-16 09:04:30|15116.1|15114.1|15116.3|15114.3|15116.4|15114.4|15115.9|15113.9|7
1629104680000|2021-08-16 09:04:40|15116.4|15114.4|15116.4|15114.4|15116.6|15114.6|15116.4|15114.4|3
1629104690000|2021-08-16 09:04:50|15116.6|15114.6|15116.7|15114.7|15116.7|15114.7|15116.4|15114.4|4
1629104700000|2021-08-16 09:05:00|15116.6|15114.6|15116.2|15114.2|15116.7|15114.7|15115.8|15113.8|9
1629104710000|2021-08-16 09:05:10|15116.1|15114.1|15115.7|15113.7|15116.1|15114.1|15115.7|15113.7|1
1629104720000|2021-08-16 09:05:20|15115.6|15113.6|15115.7|15113.7|15115.8|15113.8|15115.6|15113.6|4
1629104730000|2021-08-16 09:05:30|15115.6|15113.6|15115.2|15113.2|15115.6|15113.6|15115.2|15113.2|7
1629104740000|2021-08-16 09:05:40|15115.3|15113.3|15115.2|15113.2|15115.3|15113.3|15115.1|15113.1|1
1629104750000|2021-08-16 09:05:50|15115.3|15113.3|15115.4|15113.4|15115.6|15113.6|15115.2|15113.2|5
1629104760000|2021-08-16 09:06:00|15115.6|15113.6|15114.7|15112.7|15115.6|15113.6|15114.7|15112.7|5
1629104770000|2021-08-16 09:06:10|15114.6|15112.6|15115.1|15113.1|15115.3|15113.3|15114.3|15112.3|8
1629104780000|2021-08-16 09:06:20|15115.2|15113.2|15115.9|15113.9|15115.9|15113.9|15115.2|15113.2|2
1629104800000|2021-08-16 09:06:40|15116.1|15114.1|15115.8|15113.8|15116.1|15114.1|15115.8|15113.8|4
1629104810000|2021-08-16 09:06:50|15115.9|15113.9|15114.4|15112.4|15115.9|15113.9|15114.4|15112.4|1
1629104820000|2021-08-16 09:07:00|15114.3|15112.3|15114.1|15112.1|15114.6|15112.6|15113.6|15111.6|11
1629104830000|2021-08-16 09:07:10|15113.9|15111.9|15114.4|15112.4|15114.9|15112.9|15113.9|15111.9|7
1629104840000|2021-08-16 09:07:20|15114.6|15112.6|15114.7|15112.7|15115.2|15113.2|15114.4|15112.4|3
1629104850000|2021-08-16 09:07:30|15114.6|15112.6|15115.7|15113.7|15115.8|15113.8|15114.4|15112.4|5
1629104860000|2021-08-16 09:07:40|15115.8|15113.8|15115.8|15113.8|15115.8|15113.8|15115.8|15113.8|0
1629104870000|2021-08-16 09:07:50|15115.9|15113.9|15115.7|15113.7|15115.9|15113.9|15115.7|15113.7|7
1629104890000|2021-08-16 09:08:10|15115.6|15113.6|15115.7|15113.7|15115.7|15113.7|15115.6|15113.6|2
1629104900000|2021-08-16 09:08:20|15115.8|15113.8|15115.9|15113.9|15115.9|15113.9|15115.8|15113.8|3
1629104910000|2021-08-16 09:08:30|15116.1|15114.1|15115.6|15113.6|15116.1|15114.1|15115.6|15113.6|8
1629104920000|2021-08-16 09:08:40|15115.2|15113.2|15114.9|15112.9|15115.2|15113.2|15114.9|15112.9|1
1629104930000|2021-08-16 09:08:50|15115.1|15113.1|15115.1|15113.1|15115.1|15113.1|15114.9|15112.9|0
1629104940000|2021-08-16 09:09:00|15114.9|15112.9|15115.3|15113.3|15115.3|15113.3|15114.9|15112.9|3
1629104950000|2021-08-16 09:09:10|15115.2|15113.2|15114.8|15112.8|15115.3|15113.3|15114.8|15112.8|6
1629104960000|2021-08-16 09:09:20|15114.7|15112.7|15114.3|15112.3|15115.2|15113.2|15114.3|15112.3|4
1629104970000|2021-08-16 09:09:30|15114.4|15112.4|15113.2|15111.2|15114.6|15112.6|15113.2|15111.2|6
1629104980000|2021-08-16 09:09:40|15113.1|15111.1|15113.7|15111.7|15113.9|15111.9|15113.1|15111.1|6
1629104990000|2021-08-16 09:09:50|15113.4|15111.4|15113.1|15111.1|15113.4|15111.4|15113.1|15111.1|3
1629105000000|2021-08-16 09:10:00|15113.2|15111.2|15112.7|15110.7|15113.2|15111.2|15112.2|15110.2|17
1629105010000|2021-08-16 09:10:10|15112.8|15110.8|15113.4|15111.4|15113.4|15111.4|15112.7|15110.7|9
1629105020000|2021-08-16 09:10:20|15113.7|15111.7|15113.7|15111.7|15113.7|15111.7|15113.4|15111.4|8
1629105030000|2021-08-16 09:10:30|15113.6|15111.6|15113.6|15111.6|15113.7|15111.7|15113.6|15111.6|0
1629105040000|2021-08-16 09:10:40|15113.7|15111.7|15113.2|15111.2|15113.8|15111.8|15113.1|15111.1|4
1629105050000|2021-08-16 09:10:50|15113.1|15111.1|15113.2|15111.2|15113.4|15111.4|15113.1|15111.1|6
1629105060000|2021-08-16 09:11:00|15113.4|15111.4|15113.4|15111.4|15113.4|15111.4|15113.3|15111.3|9
1629105070000|2021-08-16 09:11:10|15113.3|15111.3|15113.4|15111.4|15113.6|15111.6|15113.2|15111.2|2
1629105080000|2021-08-16 09:11:20|15113.3|15111.3|15114.4|15112.4|15114.4|15112.4|15113.3|15111.3|6
1629105090000|2021-08-16 09:11:30|15114.6|15112.6|15114.7|15112.7|15114.7|15112.7|15114.6|15112.6|4
1629105100000|2021-08-16 09:11:40|15115.3|15113.3|15114.9|15112.9|15115.3|15113.3|15114.4|15112.4|10
1629105110000|2021-08-16 09:11:50|15114.8|15112.8|15113.9|15111.9|15114.8|15112.8|15113.9|15111.9|2
1629105120000|2021-08-16 09:12:00|15113.7|15111.7|15114.7|15112.7|15114.7|15112.7|15113.7|15111.7|13
1629105130000|2021-08-16 09:12:10|15114.6|15112.6|15113.7|15111.7|15114.6|15112.6|15113.7|15111.7|2
1629105140000|2021-08-16 09:12:20|15113.8|15111.8|15113.8|15111.8|15114.1|15112.1|15113.7|15111.7|2
1629105150000|2021-08-16 09:12:30|15113.6|15111.6|15113.6|15111.6|15113.6|15111.6|15113.4|15111.4|1
1629105160000|2021-08-16 09:12:40|15113.4|15111.4|15114.6|15112.6|15114.6|15112.6|15113.4|15111.4|2
1629105170000|2021-08-16 09:12:50|15114.7|15112.7|15115.1|15113.1|15115.3|15113.3|15114.7|15112.7|11
1629105180000|2021-08-16 09:13:00|15115.2|15113.2|15115.4|15113.4|15115.4|15113.4|15115.2|15113.2|1
1629105190000|2021-08-16 09:13:10|15115.3|15113.3|15114.9|15112.9|15115.4|15113.4|15114.9|15112.9|4
1629105200000|2021-08-16 09:13:20|15115.1|15113.1|15113.8|15111.8|15115.1|15113.1|15113.7|15111.7|12
1629105210000|2021-08-16 09:13:30|15113.9|15111.9|15114.1|15112.1|15114.1|15112.1|15113.8|15111.8|0
1629105220000|2021-08-16 09:13:40|15113.9|15111.9|15114.1|15112.1|15114.2|15112.2|15113.9|15111.9|1
1629105230000|2021-08-16 09:13:50|15114.2|15112.2|15114.9|15112.9|15114.9|15112.9|15114.2|15112.2|10
1629105240000|2021-08-16 09:14:00|15114.8|15112.8|15113.8|15111.8|15114.8|15112.8|15113.8|15111.8|18
1629105250000|2021-08-16 09:14:10|15113.9|15111.9|15113.8|15111.8|15114.7|15112.7|15113.7|15111.7|9
1629105260000|2021-08-16 09:14:20|15113.9|15111.9|15112.9|15110.9|15113.9|15111.9|15112.8|15110.8|5
1629105270000|2021-08-16 09:14:30|15113.1|15111.1|15114.2|15112.2|15114.4|15112.4|15113.1|15111.1|6
1629105280000|2021-08-16 09:14:40|15114.3|15112.3|15113.2|15111.2|15114.4|15112.4|15112.8|15110.8|8
1629105290000|2021-08-16 09:14:50|15113.1|15111.1|15113.7|15111.7|15113.9|15111.9|15112.8|15110.8|8
1629105300000|2021-08-16 09:15:00|15113.8|15111.8|15113.4|15111.4|15113.8|15111.8|15113.1|15111.1|7
1629105310000|2021-08-16 09:15:10|15113.3|15111.3|15114.2|15112.2|15114.2|15112.2|15113.2|15111.2|2
1629105320000|2021-08-16 09:15:20|15114.3|15112.3|15114.2|15112.2|15114.3|15112.3|15113.9|15111.9|4
1629105330000|2021-08-16 09:15:30|15114.1|15112.1|15113.8|15111.8|15114.2|15112.2|15113.8|15111.8|0
1629105340000|2021-08-16 09:15:40|15113.9|15111.9|15113.9|15111.9|15114.2|15112.2|15113.8|15111.8|3
1629105350000|2021-08-16 09:15:50|15114.2|15112.2|15115.2|15113.2|15115.2|15113.2|15113.9|15111.9|5
1629105360000|2021-08-16 09:16:00|15115.1|15113.1|15114.9|15112.9|15115.2|15113.2|15114.9|15112.9|0
1629105370000|2021-08-16 09:16:10|15115.1|15113.1|15115.2|15113.2|15115.6|15113.6|15114.8|15112.8|2
1629105380000|2021-08-16 09:16:20|15115.1|15113.1|15114.7|15112.7|15115.1|15113.1|15114.4|15112.4|2
1629105390000|2021-08-16 09:16:30|15114.6|15112.6|15114.9|15112.9|15114.9|15112.9|15114.3|15112.3|2
1629105400000|2021-08-16 09:16:40|15114.7|15112.7|15114.8|15112.8|15114.9|15112.9|15114.6|15112.6|4
1629105410000|2021-08-16 09:16:50|15114.7|15112.7|15114.2|15112.2|15114.7|15112.7|15113.9|15111.9|4
1629105420000|2021-08-16 09:17:00|15114.3|15112.3|15113.4|15111.4|15114.4|15112.4|15113.4|15111.4|2
1629105430000|2021-08-16 09:17:10|15113.1|15111.1|15112.9|15110.9|15113.4|15111.4|15112.9|15110.9|4
1629105440000|2021-08-16 09:17:20|15113.1|15111.1|15113.2|15111.2|15113.7|15111.7|15112.8|15110.8|9
1629105450000|2021-08-16 09:17:30|15113.1|15111.1|15112.2|15110.2|15113.2|15111.2|15112.2|15110.2|6
1629105460000|2021-08-16 09:17:40|15112.1|15110.1|15111.9|15109.9|15112.4|15110.4|15111.4|15109.4|22
1629105470000|2021-08-16 09:17:50|15111.7|15109.7|15111.7|15109.7|15112.2|15110.2|15111.4|15109.4|5
1629105480000|2021-08-16 09:18:00|15111.6|15109.6|15110.6|15108.6|15111.6|15109.6|15110.4|15108.4|25
1629105490000|2021-08-16 09:18:10|15110.7|15108.7|15110.4|15108.4|15110.7|15108.7|15110.4|15108.4|4
1629105500000|2021-08-16 09:18:20|15110.6|15108.6|15111.4|15109.4|15111.7|15109.7|15110.4|15108.4|6
1629105510000|2021-08-16 09:18:30|15111.3|15109.3|15112.2|15110.2|15112.2|15110.2|15111.2|15109.2|7
1629105520000|2021-08-16 09:18:40|15112.1|15110.1|15113.2|15111.2|15113.6|15111.6|15111.9|15109.9|68
1629105530000|2021-08-16 09:18:50|15113.3|15111.3|15113.7|15111.7|15113.8|15111.8|15112.7|15110.7|10
1629105540000|2021-08-16 09:19:00|15113.8|15111.8|15114.2|15112.2|15114.3|15112.3|15113.7|15111.7|6
1629105550000|2021-08-16 09:19:10|15114.1|15112.1|15114.2|15112.2|15114.4|15112.4|15113.8|15111.8|13
1629105560000|2021-08-16 09:19:20|15114.3|15112.3|15114.2|15112.2|15114.3|15112.3|15114.2|15112.2|0
1629105570000|2021-08-16 09:19:30|15114.3|15112.3|15114.4|15112.4|15114.9|15112.9|15114.3|15112.3|8
1629105580000|2021-08-16 09:19:40|15114.3|15112.3|15114.3|15112.3|15114.3|15112.3|15114.3|15112.3|0
1629105590000|2021-08-16 09:19:50|15114.2|15112.2|15114.2|15112.2|15114.2|15112.2|15113.9|15111.9|5
1629105600000|2021-08-16 09:20:00|15114.7|15112.7|15114.9|15112.9|15115.1|15113.1|15114.3|15112.3|8
1629105610000|2021-08-16 09:20:10|15114.8|15112.8|15114.9|15112.9|15115.1|15113.1|15114.8|15112.8|0
1629105620000|2021-08-16 09:20:20|15115.4|15113.4|15114.7|15112.7|15115.4|15113.4|15114.7|15112.7|19
1629105630000|2021-08-16 09:20:30|15114.8|15112.8|15114.9|15112.9|15115.7|15113.7|15114.8|15112.8|6
1629105640000|2021-08-16 09:20:40|15115.1|15113.1|15115.9|15113.9|15115.9|15113.9|15115.1|15113.1|3
1629105650000|2021-08-16 09:20:50|15116.2|15114.2|15115.4|15113.4|15116.2|15114.2|15115.4|15113.4|9
1629105660000|2021-08-16 09:21:00|15115.3|15113.3|15115.3|15113.3|15115.6|15113.6|15115.3|15113.3|5
1629105670000|2021-08-16 09:21:10|15115.4|15113.4|15115.6|15113.6|15115.7|15113.7|15115.1|15113.1|12
1629105680000|2021-08-16 09:21:20|15115.7|15113.7|15115.9|15113.9|15115.9|15113.9|15115.7|15113.7|3
1629105690000|2021-08-16 09:21:30|15115.8|15113.8|15115.9|15113.9|15116.2|15114.2|15115.6|15113.6|7
1629105700000|2021-08-16 09:21:40|15116.1|15114.1|15115.9|15113.9|15116.2|15114.2|15115.9|15113.9|2
1629105710000|2021-08-16 09:21:50|15115.4|15113.4|15114.7|15112.7|15115.7|15113.7|15114.6|15112.6|12
1629105720000|2021-08-16 09:22:00|15114.6|15112.6|15114.4|15112.4|15114.6|15112.6|15113.9|15111.9|11
1629105730000|2021-08-16 09:22:10|15114.3|15112.3|15114.4|15112.4|15114.6|15112.6|15114.2|15112.2|2
1629105740000|2021-08-16 09:22:20|15114.3|15112.3|15114.2|15112.2|15114.6|15112.6|15114.1|15112.1|6
1629105750000|2021-08-16 09:22:30|15114.4|15112.4|15114.7|15112.7|15114.7|15112.7|15113.8|15111.8|3
1629105760000|2021-08-16 09:22:40|15114.6|15112.6|15114.2|15112.2|15114.8|15112.8|15114.2|15112.2|1
1629105770000|2021-08-16 09:22:50|15113.9|15111.9|15113.9|15111.9|15114.2|15112.2|15113.8|15111.8|3
1629105780000|2021-08-16 09:23:00|15114.1|15112.1|15114.2|15112.2|15114.7|15112.7|15113.9|15111.9|5
1629105790000|2021-08-16 09:23:10|15114.3|15112.3|15114.9|15112.9|15114.9|15112.9|15114.2|15112.2|2
1629105800000|2021-08-16 09:23:20|15114.8|15112.8|15114.4|15112.4|15115.4|15113.4|15114.3|15112.3|2
1629105810000|2021-08-16 09:23:30|15114.3|15112.3|15114.7|15112.7|15114.9|15112.9|15114.3|15112.3|7
1629105820000|2021-08-16 09:23:40|15114.8|15112.8|15114.9|15112.9|15115.2|15113.2|15114.8|15112.8|0
1629105830000|2021-08-16 09:23:50|15115.1|15113.1|15115.2|15113.2|15115.4|15113.4|15115.1|15113.1|1
1629105840000|2021-08-16 09:24:00|15115.4|15113.4|15114.9|15112.9|15115.4|15113.4|15114.9|15112.9|1
1629105850000|2021-08-16 09:24:10|15115.1|15113.1|15115.2|15113.2|15115.4|15113.4|15115.1|15113.1|3
1629105860000|2021-08-16 09:24:20|15115.1|15113.1|15114.9|15112.9|15115.4|15113.4|15114.7|15112.7|2
1629105870000|2021-08-16 09:24:30|15115.2|15113.2|15114.7|15112.7|15115.4|15113.4|15114.7|15112.7|5
1629105880000|2021-08-16 09:24:40|15114.8|15112.8|15115.2|15113.2|15115.2|15113.2|15114.8|15112.8|1
1629105890000|2021-08-16 09:24:50|15115.1|15113.1|15115.2|15113.2|15115.4|15113.4|15114.9|15112.9|2
1629105900000|2021-08-16 09:25:00|15115.3|15113.3|15115.1|15113.1|15115.4|15113.4|15114.6|15112.6|3
1629105910000|2021-08-16 09:25:10|15114.7|15112.7|15114.7|15112.7|15114.8|15112.8|15114.6|15112.6|1
1629105920000|2021-08-16 09:25:20|15114.6|15112.6|15114.7|15112.7|15114.7|15112.7|15114.6|15112.6|1
1629105930000|2021-08-16 09:25:30|15114.6|15112.6|15114.8|15112.8|15115.1|15113.1|15114.6|15112.6|15
1629105940000|2021-08-16 09:25:40|15114.9|15112.9|15114.7|15112.7|15114.9|15112.9|15114.7|15112.7|5
1629105950000|2021-08-16 09:25:50|15114.6|15112.6|15115.4|15113.4|15115.4|15113.4|15114.6|15112.6|4
1629105960000|2021-08-16 09:26:00|15115.6|15113.6|15115.4|15113.4|15115.7|15113.7|15115.1|15113.1|10
1629105970000|2021-08-16 09:26:10|15115.3|15113.3|15115.4|15113.4|15115.4|15113.4|15115.3|15113.3|4
1629105980000|2021-08-16 09:26:20|15115.1|15113.1|15116.2|15114.2|15116.2|15114.2|15115.1|15113.1|5
1629105990000|2021-08-16 09:26:30|15116.1|15114.1|15115.9|15113.9|15116.3|15114.3|15115.7|15113.7|8
1629106000000|2021-08-16 09:26:40|15116.1|15114.1|15115.2|15113.2|15116.2|15114.2|15114.9|15112.9|4
1629106010000|2021-08-16 09:26:50|15115.3|15113.3|15115.2|15113.2|15115.4|15113.4|15114.9|15112.9|2
1629106020000|2021-08-16 09:27:00|15115.3|15113.3|15114.9|15112.9|15115.4|15113.4|15114.7|15112.7|2
1629106030000|2021-08-16 09:27:10|15114.8|15112.8|15114.8|15112.8|15114.9|15112.9|15114.6|15112.6|5
1629106040000|2021-08-16 09:27:20|15114.7|15112.7|15114.3|15112.3|15114.8|15112.8|15114.1|15112.1|3
1629106050000|2021-08-16 09:27:30|15114.2|15112.2|15114.4|15112.4|15114.6|15112.6|15114.2|15112.2|1
1629106060000|2021-08-16 09:27:40|15114.6|15112.6|15114.2|15112.2|15114.7|15112.7|15114.2|15112.2|0
1629106070000|2021-08-16 09:27:50|15114.3|15112.3|15113.7|15111.7|15114.4|15112.4|15113.7|15111.7|7
1629106080000|2021-08-16 09:28:00|15113.8|15111.8|15113.7|15111.7|15113.8|15111.8|15113.6|15111.6|3
1629106090000|2021-08-16 09:28:10|15113.6|15111.6|15112.9|15110.9|15113.9|15111.9|15112.8|15110.8|2
1629106100000|2021-08-16 09:28:20|15112.8|15110.8|15113.1|15111.1|15113.1|15111.1|15112.8|15110.8|3
1629106110000|2021-08-16 09:28:30|15112.9|15110.9|15114.7|15112.7|15114.7|15112.7|15112.9|15110.9|15
1629106120000|2021-08-16 09:28:40|15114.3|15112.3|15113.7|15111.7|15114.3|15112.3|15113.6|15111.6|22
1629106130000|2021-08-16 09:28:50|15113.9|15111.9|15114.2|15112.2|15114.2|15112.2|15113.6|15111.6|12
1629106140000|2021-08-16 09:29:00|15114.1|15112.1|15113.9|15111.9|15114.2|15112.2|15113.8|15111.8|5
1629106150000|2021-08-16 09:29:10|15113.8|15111.8|15113.9|15111.9|15113.9|15111.9|15113.7|15111.7|2
1629106160000|2021-08-16 09:29:20|15114.1|15112.1|15114.4|15112.4|15114.4|15112.4|15113.9|15111.9|1
1629106170000|2021-08-16 09:29:30|15114.6|15112.6|15115.2|15113.2|15115.6|15113.6|15114.6|15112.6|4
1629106180000|2021-08-16 09:29:40|15115.3|15113.3|15115.4|15113.4|15115.7|15113.7|15114.9|15112.9|3
1629106190000|2021-08-16 09:29:50|15115.6|15113.6|15115.2|15113.2|15115.7|15113.7|15115.1|15113.1|3
1629106200000|2021-08-16 09:30:00|15115.3|15113.3|15114.7|15112.7|15115.7|15113.7|15114.6|15112.6|12
1629106210000|2021-08-16 09:30:10|15114.8|15112.8|15114.4|15112.4|15114.8|15112.8|15114.4|15112.4|3
1629106220000|2021-08-16 09:30:20|15113.9|15111.9|15114.4|15112.4|15114.4|15112.4|15113.8|15111.8|5
1629106230000|2021-08-16 09:30:30|15114.3|15112.3|15113.7|15111.7|15114.4|15112.4|15113.4|15111.4|10
1629106240000|2021-08-16 09:30:40|15113.8|15111.8|15113.6|15111.6|15113.8|15111.8|15113.6|15111.6|3
1629106250000|2021-08-16 09:30:50|15113.4|15111.4|15113.4|15111.4|15113.4|15111.4|15113.2|15111.2|2
1629106260000|2021-08-16 09:31:00|15113.3|15111.3|15113.2|15111.2|15113.8|15111.8|15113.2|15111.2|2
1629106270000|2021-08-16 09:31:10|15113.3|15111.3|15113.7|15111.7|15113.7|15111.7|15113.2|15111.2|1
1629106280000|2021-08-16 09:31:20|15113.6|15111.6|15113.3|15111.3|15113.8|15111.8|15113.3|15111.3|3
1629106290000|2021-08-16 09:31:30|15113.4|15111.4|15111.4|15109.4|15113.4|15111.4|15111.2|15109.2|25
1629106300000|2021-08-16 09:31:40|15111.6|15109.6|15112.4|15110.4|15112.7|15110.7|15111.4|15109.4|56
1629106310000|2021-08-16 09:31:50|15112.3|15110.3|15112.9|15110.9|15112.9|15110.9|15112.2|15110.2|13
1629106320000|2021-08-16 09:32:00|15112.8|15110.8|15113.2|15111.2|15113.2|15111.2|15112.6|15110.6|3
1629106330000|2021-08-16 09:32:10|15113.3|15111.3|15110.3|15108.3|15113.3|15111.3|15110.3|15108.3|40
1629106340000|2021-08-16 09:32:20|15110.1|15108.1|15108.9|15106.9|15110.2|15108.2|15108.9|15106.9|70
1629106350000|2021-08-16 09:32:30|15109.1|15107.1|15109.4|15107.4|15109.6|15107.6|15108.7|15106.7|28
1629106360000|2021-08-16 09:32:40|15109.6|15107.6|15108.2|15106.2|15109.7|15107.7|15108.1|15106.1|21
1629106370000|2021-08-16 09:32:50|15108.3|15106.3|15109.2|15107.2|15109.2|15107.2|15108.3|15106.3|19
1629106380000|2021-08-16 09:33:00|15109.1|15107.1|15110.2|15108.2|15111.4|15109.4|15109.1|15107.1|28
1629106390000|2021-08-16 09:33:10|15110.1|15108.1|15111.2|15109.2|15111.2|15109.2|15110.1|15108.1|22
1629106400000|2021-08-16 09:33:20|15111.3|15109.3|15110.8|15108.8|15111.3|15109.3|15110.8|15108.8|7
1629106410000|2021-08-16 09:33:30|15110.9|15108.9|15110.4|15108.4|15110.9|15108.9|15110.4|15108.4|3
1629106420000|2021-08-16 09:33:40|15110.3|15108.3|15109.9|15107.9|15110.3|15108.3|15109.6|15107.6|7
1629106430000|2021-08-16 09:33:50|15110.1|15108.1|15109.7|15107.7|15110.2|15108.2|15109.6|15107.6|4
1629106440000|2021-08-16 09:34:00|15109.4|15107.4|15107.9|15105.9|15109.4|15107.4|15107.8|15105.8|32
1629106450000|2021-08-16 09:34:10|15108.1|15106.1|15108.4|15106.4|15108.4|15106.4|15107.6|15105.6|35
1629106460000|2021-08-16 09:34:20|15108.6|15106.6|15110.7|15108.7|15110.7|15108.7|15108.4|15106.4|11
1629106470000|2021-08-16 09:34:30|15110.8|15108.8|15110.7|15108.7|15111.6|15109.6|15110.7|15108.7|23
1629106480000|2021-08-16 09:34:40|15110.6|15108.6|15110.4|15108.4|15110.6|15108.6|15109.9|15107.9|1
1629106490000|2021-08-16 09:34:50|15110.3|15108.3|15110.9|15108.9|15111.1|15109.1|15110.2|15108.2|43
1629106500000|2021-08-16 09:35:00|15111.2|15109.2|15110.7|15108.7|15111.2|15109.2|15110.4|15108.4|2
1629106510000|2021-08-16 09:35:10|15110.8|15108.8|15109.2|15107.2|15110.9|15108.9|15109.1|15107.1|0
1629106520000|2021-08-16 09:35:20|15109.1|15107.1|15108.1|15106.1|15109.2|15107.2|15108.1|15106.1|17
1629106530000|2021-08-16 09:35:30|15107.8|15105.8|15108.1|15106.1|15108.1|15106.1|15107.3|15105.3|23
1629106540000|2021-08-16 09:35:40|15107.9|15105.9|15106.4|15104.4|15107.9|15105.9|15106.1|15104.1|44
1629106550000|2021-08-16 09:35:50|15106.6|15104.6|15106.9|15104.9|15107.2|15105.2|15105.7|15103.7|37
1629106560000|2021-08-16 09:36:00|15106.8|15104.8|15106.7|15104.7|15107.2|15105.2|15105.9|15103.9|20
1629106570000|2021-08-16 09:36:10|15106.8|15104.8|15106.3|15104.3|15106.9|15104.9|15106.2|15104.2|6
1629106580000|2021-08-16 09:36:20|15106.2|15104.2|15107.1|15105.1|15107.2|15105.2|15106.2|15104.2|5
1629106590000|2021-08-16 09:36:30|15107.2|15105.2|15106.6|15104.6|15107.4|15105.4|15106.4|15104.4|6
1629106600000|2021-08-16 09:36:40|15106.7|15104.7|15106.4|15104.4|15106.7|15104.7|15106.2|15104.2|1
1629106610000|2021-08-16 09:36:50|15106.3|15104.3|15106.8|15104.8|15106.8|15104.8|15106.3|15104.3|1
1629106620000|2021-08-16 09:37:00|15106.7|15104.7|15106.7|15104.7|15106.9|15104.9|15106.4|15104.4|2
1629106630000|2021-08-16 09:37:10|15106.8|15104.8|15106.2|15104.2|15106.9|15104.9|15105.9|15103.9|2
1629106640000|2021-08-16 09:37:20|15106.3|15104.3|15106.2|15104.2|15106.3|15104.3|15106.2|15104.2|0
1629106650000|2021-08-16 09:37:30|15106.3|15104.3|15106.9|15104.9|15106.9|15104.9|15106.2|15104.2|5
1629106660000|2021-08-16 09:37:40|15106.8|15104.8|15106.2|15104.2|15106.9|15104.9|15106.2|15104.2|5
1629106670000|2021-08-16 09:37:50|15106.1|15104.1|15105.6|15103.6|15106.7|15104.7|15105.6|15103.6|10
1629106680000|2021-08-16 09:38:00|15105.7|15103.7|15105.2|15103.2|15105.7|15103.7|15104.8|15102.8|14
1629106690000|2021-08-16 09:38:10|15105.3|15103.3|15104.9|15102.9|15105.4|15103.4|15104.8|15102.8|10
1629106700000|2021-08-16 09:38:20|15105.1|15103.1|15104.6|15102.6|15105.3|15103.3|15104.3|15102.3|24
1629106710000|2021-08-16 09:38:30|15104.4|15102.4|15105.7|15103.7|15105.7|15103.7|15104.2|15102.2|18
1629106720000|2021-08-16 09:38:40|15105.6|15103.6|15104.7|15102.7|15105.6|15103.6|15104.7|15102.7|5
1629106730000|2021-08-16 09:38:50|15104.8|15102.8|15104.7|15102.7|15105.2|15103.2|15104.6|15102.6|12
1629106740000|2021-08-16 09:39:00|15104.8|15102.8|15103.9|15101.9|15104.8|15102.8|15103.8|15101.8|18
1629106750000|2021-08-16 09:39:10|15104.1|15102.1|15103.6|15101.6|15104.2|15102.2|15103.6|15101.6|30
1629106760000|2021-08-16 09:39:20|15103.4|15101.4|15103.3|15101.3|15103.6|15101.6|15103.2|15101.2|23
1629106770000|2021-08-16 09:39:30|15103.4|15101.4|15103.2|15101.2|15103.4|15101.4|15102.9|15100.9|20
1629106780000|2021-08-16 09:39:40|15103.3|15101.3|15103.7|15101.7|15104.2|15102.2|15102.9|15100.9|11
1629106790000|2021-08-16 09:39:50|15103.8|15101.8|15105.2|15103.2|15105.2|15103.2|15103.8|15101.8|12
1629106800000|2021-08-16 09:40:00|15105.1|15103.1|15105.2|15103.2|15105.3|15103.3|15103.7|15101.7|47
1629106810000|2021-08-16 09:40:10|15105.4|15103.4|15105.4|15103.4|15106.2|15104.2|15105.3|15103.3|37
1629106820000|2021-08-16 09:40:20|15105.3|15103.3|15105.4|15103.4|15105.6|15103.6|15105.2|15103.2|2
1629106830000|2021-08-16 09:40:30|15105.6|15103.6|15105.4|15103.4|15105.6|15103.6|15105.2|15103.2|4
1629106840000|2021-08-16 09:40:40|15105.6|15103.6|15106.1|15104.1|15106.4|15104.4|15105.4|15103.4|17
1629106850000|2021-08-16 09:40:50|15105.2|15103.2|15105.2|15103.2|15105.4|15103.4|15104.7|15102.7|11
1629106860000|2021-08-16 09:41:00|15105.1|15103.1|15104.9|15102.9|15105.1|15103.1|15104.7|15102.7|5
1629106870000|2021-08-16 09:41:10|15104.8|15102.8|15103.9|15101.9|15104.8|15102.8|15103.9|15101.9|7
1629106880000|2021-08-16 09:41:20|15104.1|15102.1|15104.1|15102.1|15104.4|15102.4|15103.8|15101.8|5
1629106890000|2021-08-16 09:41:30|15104.2|15102.2|15105.6|15103.6|15105.6|15103.6|15104.2|15102.2|18
1629106900000|2021-08-16 09:41:40|15105.4|15103.4|15105.7|15103.7|15105.7|15103.7|15105.3|15103.3|6
1629106910000|2021-08-16 09:41:50|15105.8|15103.8|15106.9|15104.9|15107.1|15105.1|15105.8|15103.8|32
1629106920000|2021-08-16 09:42:00|15106.8|15104.8|15107.9|15105.9|15108.3|15106.3|15106.6|15104.6|39
1629106930000|2021-08-16 09:42:10|15107.8|15105.8|15107.2|15105.2|15107.9|15105.9|15106.9|15104.9|12
1629106940000|2021-08-16 09:42:20|15107.1|15105.1|15105.4|15103.4|15107.3|15105.3|15105.1|15103.1|20
1629106950000|2021-08-16 09:42:30|15105.2|15103.2|15104.6|15102.6|15105.7|15103.7|15104.3|15102.3|12
1629106960000|2021-08-16 09:42:40|15104.4|15102.4|15105.4|15103.4|15105.4|15103.4|15104.4|15102.4|4
1629106970000|2021-08-16 09:42:50|15104.9|15102.9|15103.2|15101.2|15104.9|15102.9|15103.2|15101.2|32
1629106980000|2021-08-16 09:43:00|15103.3|15101.3|15105.1|15103.1|15105.1|15103.1|15103.2|15101.2|14
1629106990000|2021-08-16 09:43:10|15104.9|15102.9|15104.2|15102.2|15104.9|15102.9|15104.2|15102.2|3
1629107000000|2021-08-16 09:43:20|15104.1|15102.1|15104.6|15102.6|15104.6|15102.6|15104.1|15102.1|5
1629107010000|2021-08-16 09:43:30|15104.4|15102.4|15103.4|15101.4|15104.4|15102.4|15103.4|15101.4|9
1629107020000|2021-08-16 09:43:40|15103.3|15101.3|15103.2|15101.2|15103.3|15101.3|15103.2|15101.2|3
1629107030000|2021-08-16 09:43:50|15103.3|15101.3|15103.8|15101.8|15104.4|15102.4|15103.2|15101.2|11
1629107040000|2021-08-16 09:44:00|15103.7|15101.7|15103.7|15101.7|15104.4|15102.4|15103.6|15101.6|16
1629107050000|2021-08-16 09:44:10|15103.8|15101.8|15103.8|15101.8|15103.9|15101.9|15103.3|15101.3|7
1629107060000|2021-08-16 09:44:20|15103.9|15101.9|15103.8|15101.8|15104.4|15102.4|15103.7|15101.7|5
1629107070000|2021-08-16 09:44:30|15103.7|15101.7|15103.7|15101.7|15103.9|15101.9|15103.7|15101.7|4
1629107080000|2021-08-16 09:44:40|15103.6|15101.6|15103.3|15101.3|15103.7|15101.7|15103.2|15101.2|8
1629107090000|2021-08-16 09:44:50|15103.4|15101.4|15103.4|15101.4|15103.8|15101.8|15103.4|15101.4|11
1629107100000|2021-08-16 09:45:00|15103.3|15101.3|15104.6|15102.6|15104.7|15102.7|15102.2|15100.2|46
1629107110000|2021-08-16 09:45:10|15104.4|15102.4|15104.8|15102.8|15104.8|15102.8|15104.3|15102.3|8
1629107120000|2021-08-16 09:45:20|15104.7|15102.7|15104.8|15102.8|15104.8|15102.8|15104.3|15102.3|6
1629107130000|2021-08-16 09:45:30|15104.9|15102.9|15105.4|15103.4|15105.6|15103.6|15104.9|15102.9|12
1629107140000|2021-08-16 09:45:40|15105.2|15103.2|15105.2|15103.2|15105.8|15103.8|15105.2|15103.2|10
1629107150000|2021-08-16 09:45:50|15105.3|15103.3|15105.8|15103.8|15105.8|15103.8|15105.2|15103.2|2
1629107160000|2021-08-16 09:46:00|15105.7|15103.7|15105.2|15103.2|15105.7|15103.7|15105.2|15103.2|5
1629107170000|2021-08-16 09:46:10|15105.1|15103.1|15104.4|15102.4|15105.1|15103.1|15104.2|15102.2|11
1629107180000|2021-08-16 09:46:20|15104.3|15102.3|15104.4|15102.4|15104.7|15102.7|15104.2|15102.2|8
1629107190000|2021-08-16 09:46:30|15104.3|15102.3|15103.9|15101.9|15104.3|15102.3|15103.8|15101.8|10
1629107200000|2021-08-16 09:46:40|15104.1|15102.1|15104.3|15102.3|15104.3|15102.3|15103.9|15101.9|0
1629107210000|2021-08-16 09:46:50|15104.4|15102.4|15104.7|15102.7|15104.7|15102.7|15104.2|15102.2|5
1629107220000|2021-08-16 09:47:00|15104.6|15102.6|15103.9|15101.9|15104.6|15102.6|15103.8|15101.8|7
1629107230000|2021-08-16 09:47:10|15103.7|15101.7|15104.7|15102.7|15104.8|15102.8|15103.7|15101.7|9
1629107240000|2021-08-16 09:47:20|15104.6|15102.6|15104.7|15102.7|15105.2|15103.2|15104.4|15102.4|6
1629107250000|2021-08-16 09:47:30|15104.8|15102.8|15104.2|15102.2|15104.8|15102.8|15103.9|15101.9|2
1629107260000|2021-08-16 09:47:40|15104.1|15102.1|15103.7|15101.7|15104.1|15102.1|15103.6|15101.6|15
1629107270000|2021-08-16 09:47:50|15103.8|15101.8|15103.7|15101.7|15103.9|15101.9|15103.6|15101.6|5
1629107280000|2021-08-16 09:48:00|15103.8|15101.8|15103.9|15101.9|15104.1|15102.1|15103.6|15101.6|3
1629107290000|2021-08-16 09:48:10|15103.8|15101.8|15103.3|15101.3|15104.1|15102.1|15103.3|15101.3|9
1629107300000|2021-08-16 09:48:20|15103.4|15101.4|15103.4|15101.4|15103.6|15101.6|15103.3|15101.3|5
1629107310000|2021-08-16 09:48:30|15103.3|15101.3|15104.7|15102.7|15104.7|15102.7|15103.3|15101.3|6
1629107320000|2021-08-16 09:48:40|15104.9|15102.9|15104.9|15102.9|15105.3|15103.3|15104.8|15102.8|8
1629107330000|2021-08-16 09:48:50|15104.8|15102.8|15104.1|15102.1|15104.8|15102.8|15103.6|15101.6|25
1629107340000|2021-08-16 09:49:00|15104.2|15102.2|15105.6|15103.6|15105.6|15103.6|15104.1|15102.1|24
1629107350000|2021-08-16 09:49:10|15105.4|15103.4|15107.2|15105.2|15107.3|15105.3|15105.3|15103.3|38
1629107360000|2021-08-16 09:49:20|15107.3|15105.3|15106.7|15104.7|15107.6|15105.6|15106.7|15104.7|28
1629107370000|2021-08-16 09:49:30|15106.6|15104.6|15106.6|15104.6|15107.1|15105.1|15106.6|15104.6|10
1629107380000|2021-08-16 09:49:40|15106.8|15104.8|15106.7|15104.7|15106.8|15104.8|15106.3|15104.3|4
1629107390000|2021-08-16 09:49:50|15106.6|15104.6|15107.2|15105.2|15107.2|15105.2|15106.4|15104.4|3
1629107400000|2021-08-16 09:50:00|15107.1|15105.1|15107.4|15105.4|15107.6|15105.6|15106.9|15104.9|5
1629107410000|2021-08-16 09:50:10|15107.3|15105.3|15107.9|15105.9|15107.9|15105.9|15107.2|15105.2|3
1629107420000|2021-08-16 09:50:20|15107.8|15105.8|15107.6|15105.6|15107.8|15105.8|15107.4|15105.4|4
1629107430000|2021-08-16 09:50:30|15107.7|15105.7|15108.2|15106.2|15108.4|15106.4|15107.6|15105.6|11
1629107440000|2021-08-16 09:50:40|15108.3|15106.3|15108.4|15106.4|15108.6|15106.6|15108.2|15106.2|4
1629107450000|2021-08-16 09:50:50|15108.6|15106.6|15108.7|15106.7|15108.9|15106.9|15108.4|15106.4|7
1629107460000|2021-08-16 09:51:00|15108.6|15106.6|15108.9|15106.9|15108.9|15106.9|15107.7|15105.7|5
1629107470000|2021-08-16 09:51:10|15108.8|15106.8|15108.8|15106.8|15108.9|15106.9|15108.4|15106.4|4
1629107480000|2021-08-16 09:51:20|15108.7|15106.7|15108.7|15106.7|15108.7|15106.7|15108.2|15106.2|4
1629107490000|2021-08-16 09:51:30|15108.6|15106.6|15108.3|15106.3|15108.6|15106.6|15108.2|15106.2|1
1629107500000|2021-08-16 09:51:40|15108.4|15106.4|15108.7|15106.7|15108.8|15106.8|15108.2|15106.2|11
1629107510000|2021-08-16 09:51:50|15108.8|15106.8|15108.7|15106.7|15109.1|15107.1|15108.4|15106.4|2
1629107520000|2021-08-16 09:52:00|15108.6|15106.6|15108.8|15106.8|15108.8|15106.8|15108.4|15106.4|5
1629107530000|2021-08-16 09:52:10|15108.7|15106.7|15108.9|15106.9|15108.9|15106.9|15108.7|15106.7|9
1629107540000|2021-08-16 09:52:20|15108.8|15106.8|15108.6|15106.6|15108.9|15106.9|15108.4|15106.4|7
1629107550000|2021-08-16 09:52:30|15108.4|15106.4|15107.9|15105.9|15108.4|15106.4|15107.6|15105.6|7
1629107560000|2021-08-16 09:52:40|15107.8|15105.8|15108.4|15106.4|15108.4|15106.4|15107.8|15105.8|4
1629107570000|2021-08-16 09:52:50|15108.3|15106.3|15108.1|15106.1|15108.9|15106.9|15107.9|15105.9|3
1629107580000|2021-08-16 09:53:00|15107.9|15105.9|15108.7|15106.7|15108.8|15106.8|15107.7|15105.7|4
1629107590000|2021-08-16 09:53:10|15108.8|15106.8|15109.4|15107.4|15109.4|15107.4|15108.8|15106.8|3
1629107600000|2021-08-16 09:53:20|15109.3|15107.3|15109.7|15107.7|15109.8|15107.8|15109.2|15107.2|7
1629107610000|2021-08-16 09:53:30|15109.6|15107.6|15109.6|15107.6|15110.1|15108.1|15109.3|15107.3|15
1629107620000|2021-08-16 09:53:40|15109.7|15107.7|15109.7|15107.7|15109.9|15107.9|15109.7|15107.7|2
1629107630000|2021-08-16 09:53:50|15109.8|15107.8|15110.3|15108.3|15110.4|15108.4|15109.8|15107.8|6
1629107640000|2021-08-16 09:54:00|15110.4|15108.4|15109.4|15107.4|15110.4|15108.4|15109.4|15107.4|7
1629107650000|2021-08-16 09:54:10|15109.3|15107.3|15109.4|15107.4|15109.7|15107.7|15109.2|15107.2|7
1629107660000|2021-08-16 09:54:20|15109.6|15107.6|15109.2|15107.2|15109.9|15107.9|15108.8|15106.8|47
1629107670000|2021-08-16 09:54:30|15109.1|15107.1|15109.2|15107.2|15109.2|15107.2|15109.1|15107.1|0
1629107680000|2021-08-16 09:54:40|15109.3|15107.3|15110.4|15108.4|15110.6|15108.6|15109.3|15107.3|17
1629107690000|2021-08-16 09:54:50|15110.3|15108.3|15110.6|15108.6|15110.6|15108.6|15110.3|15108.3|1
1629107700000|2021-08-16 09:55:00|15110.7|15108.7|15110.6|15108.6|15110.7|15108.7|15110.6|15108.6|0
1629107710000|2021-08-16 09:55:10|15110.7|15108.7|15111.1|15109.1|15111.1|15109.1|15110.7|15108.7|5
1629107720000|2021-08-16 09:55:20|15111.2|15109.2|15111.2|15109.2|15111.9|15109.9|15111.1|15109.1|66
1629107730000|2021-08-16 09:55:30|15111.1|15109.1|15111.2|15109.2|15111.2|15109.2|15111.1|15109.1|11
1629107740000|2021-08-16 09:55:40|15111.4|15109.4|15111.6|15109.6|15111.6|15109.6|15111.3|15109.3|8
1629107760000|2021-08-16 09:56:00|15111.7|15109.7|15111.2|15109.2|15111.7|15109.7|15111.1|15109.1|4
1629107770000|2021-08-16 09:56:10|15111.1|15109.1|15111.2|15109.2|15111.3|15109.3|15111.1|15109.1|3
1629107780000|2021-08-16 09:56:20|15111.3|15109.3|15110.7|15108.7|15111.4|15109.4|15110.7|15108.7|0
1629107790000|2021-08-16 09:56:30|15110.6|15108.6|15110.8|15108.8|15111.1|15109.1|15110.6|15108.6|4
1629107800000|2021-08-16 09:56:40|15110.7|15108.7|15110.4|15108.4|15110.7|15108.7|15110.4|15108.4|3
1629107810000|2021-08-16 09:56:50|15110.6|15108.6|15111.2|15109.2|15111.2|15109.2|15110.4|15108.4|1
1629107820000|2021-08-16 09:57:00|15111.1|15109.1|15111.7|15109.7|15111.9|15109.9|15111.1|15109.1|15
1629107830000|2021-08-16 09:57:10|15111.8|15109.8|15111.7|15109.7|15112.1|15110.1|15111.4|15109.4|6
1629107840000|2021-08-16 09:57:20|15111.6|15109.6|15111.3|15109.3|15111.9|15109.9|15111.3|15109.3|10
1629107850000|2021-08-16 09:57:30|15111.2|15109.2|15111.7|15109.7|15111.8|15109.8|15111.1|15109.1|4
1629107860000|2021-08-16 09:57:40|15111.6|15109.6|15112.9|15110.9|15112.9|15110.9|15111.6|15109.6|13
1629107870000|2021-08-16 09:57:50|15112.8|15110.8|15113.2|15111.2|15113.8|15111.8|15112.8|15110.8|24
1629107880000|2021-08-16 09:58:00|15113.1|15111.1|15112.9|15110.9|15113.2|15111.2|15112.9|15110.9|2
1629107890000|2021-08-16 09:58:10|15113.1|15111.1|15112.4|15110.4|15113.1|15111.1|15112.3|15110.3|11
1629107900000|2021-08-16 09:58:20|15112.3|15110.3|15112.2|15110.2|15112.6|15110.6|15111.9|15109.9|1
1629107910000|2021-08-16 09:58:30|15112.3|15110.3|15112.2|15110.2|15112.3|15110.3|15112.2|15110.2|1
1629107920000|2021-08-16 09:58:40|15112.3|15110.3|15111.7|15109.7|15112.8|15110.8|15111.4|15109.4|11
1629107930000|2021-08-16 09:58:50|15111.8|15109.8|15111.7|15109.7|15112.1|15110.1|15111.4|15109.4|2
1629107940000|2021-08-16 09:59:00|15111.8|15109.8|15111.7|15109.7|15111.8|15109.8|15111.6|15109.6|0
1629107950000|2021-08-16 09:59:10|15111.6|15109.6|15111.2|15109.2|15111.6|15109.6|15111.2|15109.2|4
1629107960000|2021-08-16 09:59:20|15111.3|15109.3|15111.4|15109.4|15111.7|15109.7|15110.4|15108.4|22
1629107970000|2021-08-16 09:59:30|15111.3|15109.3|15110.9|15108.9|15111.6|15109.6|15110.9|15108.9|2
1629107980000|2021-08-16 09:59:40|15111.1|15109.1|15110.7|15108.7|15111.2|15109.2|15110.7|15108.7|10
1629107990000|2021-08-16 09:59:50|15110.6|15108.6|15110.4|15108.4|15110.8|15108.8|15110.3|15108.3|8
1629108000000|2021-08-16 10:00:00|15110.3|15108.3|15111.1|15109.1|15111.1|15109.1|15109.9|15107.9|31
1629108010000|2021-08-16 10:00:10|15110.9|15108.9|15110.4|15108.4|15111.2|15109.2|15110.4|15108.4|19
1629108020000|2021-08-16 10:00:20|15109.9|15107.9|15109.6|15107.6|15110.2|15108.2|15109.2|15107.2|15
1629108030000|2021-08-16 10:00:30|15109.4|15107.4|15109.2|15107.2|15109.6|15107.6|15108.7|15106.7|18
1629108040000|2021-08-16 10:00:40|15109.1|15107.1|15107.9|15105.9|15109.1|15107.1|15107.9|15105.9|20
1629108050000|2021-08-16 10:00:50|15107.8|15105.8|15107.9|15105.9|15107.9|15105.9|15107.7|15105.7|4
1629108060000|2021-08-16 10:01:00|15108.1|15106.1|15108.2|15106.2|15108.4|15106.4|15107.4|15105.4|25
1629108070000|2021-08-16 10:01:10|15108.3|15106.3|15108.7|15106.7|15108.8|15106.8|15108.2|15106.2|7
1629108080000|2021-08-16 10:01:20|15108.6|15106.6|15108.4|15106.4|15108.7|15106.7|15108.4|15106.4|2
1629108090000|2021-08-16 10:01:30|15108.3|15106.3|15108.7|15106.7|15108.7|15106.7|15108.3|15106.3|2
1629108100000|2021-08-16 10:01:40|15108.6|15106.6|15109.4|15107.4|15109.4|15107.4|15108.6|15106.6|6
1629108110000|2021-08-16 10:01:50|15109.6|15107.6|15108.9|15106.9|15109.9|15107.9|15108.9|15106.9|4
1629108120000|2021-08-16 10:02:00|15109.1|15107.1|15110.3|15108.3|15110.6|15108.6|15108.9|15106.9|8
1629108130000|2021-08-16 10:02:10|15110.2|15108.2|15110.4|15108.4|15110.4|15108.4|15110.2|15108.2|7
1629108140000|2021-08-16 10:02:20|15110.6|15108.6|15109.9|15107.9|15110.6|15108.6|15109.9|15107.9|11
1629108150000|2021-08-16 10:02:30|15110.1|15108.1|15109.7|15107.7|15110.1|15108.1|15109.7|15107.7|13
1629108160000|2021-08-16 10:02:40|15109.8|15107.8|15110.2|15108.2|15110.3|15108.3|15109.7|15107.7|1
1629108170000|2021-08-16 10:02:50|15110.4|15108.4|15110.7|15108.7|15110.9|15108.9|15110.3|15108.3|6
1629108180000|2021-08-16 10:03:00|15110.8|15108.8|15110.7|15108.7|15110.8|15108.8|15110.7|15108.7|0
1629108190000|2021-08-16 10:03:10|15110.8|15108.8|15111.2|15109.2|15111.2|15109.2|15110.8|15108.8|1
1629108200000|2021-08-16 10:03:20|15111.3|15109.3|15111.4|15109.4|15111.4|15109.4|15111.2|15109.2|0
1629108210000|2021-08-16 10:03:30|15111.8|15109.8|15111.4|15109.4|15111.9|15109.9|15111.4|15109.4|3
1629108220000|2021-08-16 10:03:40|15111.6|15109.6|15111.2|15109.2|15111.7|15109.7|15111.1|15109.1|3
1629108230000|2021-08-16 10:03:50|15111.1|15109.1|15110.7|15108.7|15111.1|15109.1|15110.4|15108.4|6
1629108240000|2021-08-16 10:04:00|15110.6|15108.6|15111.3|15109.3|15111.4|15109.4|15110.4|15108.4|10
1629108250000|2021-08-16 10:04:10|15111.4|15109.4|15111.3|15109.3|15111.6|15109.6|15111.3|15109.3|0
1629108260000|2021-08-16 10:04:20|15111.4|15109.4|15110.8|15108.8|15111.4|15109.4|15110.8|15108.8|10
1629108270000|2021-08-16 10:04:30|15110.9|15108.9|15110.2|15108.2|15110.9|15108.9|15110.1|15108.1|1
1629108280000|2021-08-16 10:04:40|15110.3|15108.3|15109.9|15107.9|15110.4|15108.4|15109.8|15107.8|1
1629108290000|2021-08-16 10:04:50|15110.1|15108.1|15108.9|15106.9|15110.1|15108.1|15108.9|15106.9|23
1629108300000|2021-08-16 10:05:00|15108.8|15106.8|15110.4|15108.4|15110.4|15108.4|15108.7|15106.7|17
1629108310000|2021-08-16 10:05:10|15110.6|15108.6|15109.4|15107.4|15110.7|15108.7|15109.4|15107.4|2
1629108320000|2021-08-16 10:05:20|15109.6|15107.6|15109.4|15107.4|15109.7|15107.7|15109.4|15107.4|2
1629108330000|2021-08-16 10:05:30|15109.6|15107.6|15109.9|15107.9|15110.1|15108.1|15109.4|15107.4|2
1629108340000|2021-08-16 10:05:40|15109.8|15107.8|15108.7|15106.7|15109.8|15107.8|15108.4|15106.4|5
1629108350000|2021-08-16 10:05:50|15108.8|15106.8|15108.6|15106.6|15109.2|15107.2|15108.4|15106.4|20
1629108360000|2021-08-16 10:06:00|15108.4|15106.4|15109.1|15107.1|15109.1|15107.1|15108.3|15106.3|1
1629108370000|2021-08-16 10:06:10|15108.9|15106.9|15109.2|15107.2|15109.3|15107.3|15108.9|15106.9|3
1629108380000|2021-08-16 10:06:20|15109.1|15107.1|15109.3|15107.3|15109.6|15107.6|15109.1|15107.1|2
1629108390000|2021-08-16 10:06:30|15109.4|15107.4|15109.2|15107.2|15109.4|15107.4|15109.2|15107.2|0
1629108400000|2021-08-16 10:06:40|15109.1|15107.1|15109.2|15107.2|15109.4|15107.4|15108.8|15106.8|4
1629108410000|2021-08-16 10:06:50|15109.1|15107.1|15110.2|15108.2|15110.2|15108.2|15109.1|15107.1|3
1629108420000|2021-08-16 10:07:00|15110.1|15108.1|15111.2|15109.2|15111.2|15109.2|15110.1|15108.1|6
1629108430000|2021-08-16 10:07:10|15111.1|15109.1|15110.6|15108.6|15111.1|15109.1|15110.6|15108.6|5
1629108440000|2021-08-16 10:07:20|15110.7|15108.7|15109.7|15107.7|15110.7|15108.7|15109.7|15107.7|5
1629108450000|2021-08-16 10:07:30|15109.6|15107.6|15109.8|15107.8|15110.2|15108.2|15109.4|15107.4|3
1629108460000|2021-08-16 10:07:40|15109.9|15107.9|15110.2|15108.2|15110.3|15108.3|15109.8|15107.8|4
1629108470000|2021-08-16 10:07:50|15110.1|15108.1|15110.2|15108.2|15110.3|15108.3|15109.9|15107.9|1
1629108480000|2021-08-16 10:08:00|15110.3|15108.3|15110.4|15108.4|15110.6|15108.6|15110.2|15108.2|3
1629108490000|2021-08-16 10:08:10|15110.3|15108.3|15109.7|15107.7|15110.7|15108.7|15109.4|15107.4|8
1629108500000|2021-08-16 10:08:20|15109.6|15107.6|15109.9|15107.9|15110.3|15108.3|15109.4|15107.4|11
1629108510000|2021-08-16 10:08:30|15109.8|15107.8|15110.7|15108.7|15110.7|15108.7|15109.7|15107.7|3
1629108520000|2021-08-16 10:08:40|15110.6|15108.6|15110.3|15108.3|15110.7|15108.7|15110.3|15108.3|3
1629108530000|2021-08-16 10:08:50|15110.2|15108.2|15110.2|15108.2|15110.2|15108.2|15110.2|15108.2|5
1629108540000|2021-08-16 10:09:00|15110.1|15108.1|15109.2|15107.2|15110.1|15108.1|15108.9|15106.9|13
1629108550000|2021-08-16 10:09:10|15109.1|15107.1|15108.9|15106.9|15109.2|15107.2|15108.9|15106.9|0
1629108560000|2021-08-16 10:09:20|15108.8|15106.8|15108.2|15106.2|15108.8|15106.8|15108.1|15106.1|31
1629108570000|2021-08-16 10:09:30|15108.3|15106.3|15107.9|15105.9|15108.7|15106.7|15107.9|15105.9|18
1629108580000|2021-08-16 10:09:40|15108.1|15106.1|15107.9|15105.9|15108.2|15106.2|15107.9|15105.9|1
1629108590000|2021-08-16 10:09:50|15108.1|15106.1|15108.2|15106.2|15108.4|15106.4|15107.8|15105.8|6
1629108600000|2021-08-16 10:10:00|15108.1|15106.1|15107.2|15105.2|15108.3|15106.3|15107.2|15105.2|7
1629108610000|2021-08-16 10:10:10|15107.3|15105.3|15106.4|15104.4|15107.4|15105.4|15106.4|15104.4|11
1629108620000|2021-08-16 10:10:20|15106.6|15104.6|15106.8|15104.8|15106.8|15104.8|15106.6|15104.6|4
1629108630000|2021-08-16 10:10:30|15106.9|15104.9|15105.8|15103.8|15106.9|15104.9|15105.7|15103.7|11
1629108640000|2021-08-16 10:10:40|15105.7|15103.7|15104.8|15102.8|15105.8|15103.8|15104.6|15102.6|17
1629108650000|2021-08-16 10:10:50|15104.7|15102.7|15102.8|15100.8|15104.7|15102.7|15102.8|15100.8|47
1629108660000|2021-08-16 10:11:00|15102.7|15100.7|15100.9|15098.9|15102.7|15100.7|15100.9|15098.9|48
1629108670000|2021-08-16 10:11:10|15100.8|15098.8|15103.1|15101.1|15103.1|15101.1|15100.2|15098.2|81
1629108680000|2021-08-16 10:11:20|15102.9|15100.9|15101.4|15099.4|15102.9|15100.9|15100.1|15098.1|37
1629108690000|2021-08-16 10:11:30|15101.6|15099.6|15101.4|15099.4|15102.2|15100.2|15101.2|15099.2|16
1629108700000|2021-08-16 10:11:40|15101.3|15099.3|15100.9|15098.9|15101.7|15099.7|15100.3|15098.3|17
1629108710000|2021-08-16 10:11:50|15100.8|15098.8|15101.9|15099.9|15102.7|15100.7|15100.7|15098.7|28
1629108720000|2021-08-16 10:12:00|15102.1|15100.1|15103.8|15101.8|15104.2|15102.2|15102.1|15100.1|25
1629108730000|2021-08-16 10:12:10|15103.9|15101.9|15104.1|15102.1|15104.2|15102.2|15103.7|15101.7|1
1629108740000|2021-08-16 10:12:20|15103.9|15101.9|15103.7|15101.7|15104.8|15102.8|15103.7|15101.7|19
1629108750000|2021-08-16 10:12:30|15103.6|15101.6|15103.9|15101.9|15103.9|15101.9|15103.4|15101.4|8
1629108760000|2021-08-16 10:12:40|15104.2|15102.2|15103.9|15101.9|15104.3|15102.3|15103.6|15101.6|35
1629108770000|2021-08-16 10:12:50|15103.8|15101.8|15103.9|15101.9|15104.2|15102.2|15103.4|15101.4|9
1629108780000|2021-08-16 10:13:00|15104.1|15102.1|15102.9|15100.9|15104.2|15102.2|15101.7|15099.7|22
1629108790000|2021-08-16 10:13:10|15103.1|15101.1|15103.7|15101.7|15103.7|15101.7|15102.9|15100.9|2
1629108800000|2021-08-16 10:13:20|15103.6|15101.6|15102.7|15100.7|15103.8|15101.8|15102.3|15100.3|12
1629108810000|2021-08-16 10:13:30|15102.8|15100.8|15103.3|15101.3|15103.4|15101.4|15102.3|15100.3|2
1629108820000|2021-08-16 10:13:40|15103.4|15101.4|15103.2|15101.2|15103.7|15101.7|15102.6|15100.6|11
1629108830000|2021-08-16 10:13:50|15103.1|15101.1|15103.4|15101.4|15103.4|15101.4|15102.7|15100.7|13
1629108840000|2021-08-16 10:14:00|15103.6|15101.6|15102.7|15100.7|15103.8|15101.8|15102.4|15100.4|20
1629108850000|2021-08-16 10:14:10|15102.4|15100.4|15101.9|15099.9|15102.4|15100.4|15101.9|15099.9|4
1629108860000|2021-08-16 10:14:20|15102.1|15100.1|15099.6|15097.6|15102.1|15100.1|15099.3|15097.3|63
1629108870000|2021-08-16 10:14:30|15099.3|15097.3|15098.8|15096.8|15099.8|15097.8|15098.8|15096.8|22
1629108880000|2021-08-16 10:14:40|15099.2|15097.2|15099.7|15097.7|15099.9|15097.9|15098.8|15096.8|23
1629108890000|2021-08-16 10:14:50|15099.6|15097.6|15098.7|15096.7|15099.8|15097.8|15098.7|15096.7|39
1629108900000|2021-08-16 10:15:00|15098.8|15096.8|15099.2|15097.2|15099.4|15097.4|15098.6|15096.6|28
1629108910000|2021-08-16 10:15:10|15099.7|15097.7|15098.1|15096.1|15099.7|15097.7|15097.2|15095.2|65
1629108920000|2021-08-16 10:15:20|15098.4|15096.4|15099.9|15097.9|15100.1|15098.1|15098.1|15096.1|49
1629108930000|2021-08-16 10:15:30|15099.8|15097.8|15099.9|15097.9|15100.4|15098.4|15099.7|15097.7|25
1629108940000|2021-08-16 10:15:40|15100.1|15098.1|15099.9|15097.9|15100.3|15098.3|15099.7|15097.7|9
1629108950000|2021-08-16 10:15:50|15100.1|15098.1|15100.1|15098.1|15100.6|15098.6|15100.1|15098.1|13
1629108960000|2021-08-16 10:16:00|15100.2|15098.2|15100.2|15098.2|15100.3|15098.3|15099.7|15097.7|14
1629108970000|2021-08-16 10:16:10|15099.9|15097.9|15100.2|15098.2|15100.4|15098.4|15099.9|15097.9|11
1629108980000|2021-08-16 10:16:20|15099.9|15097.9|15098.4|15096.4|15099.9|15097.9|15097.9|15095.9|49
1629108990000|2021-08-16 10:16:30|15098.3|15096.3|15095.4|15093.4|15098.3|15096.3|15095.2|15093.2|98
1629109000000|2021-08-16 10:16:40|15095.6|15093.6|15095.9|15093.9|15095.9|15093.9|15095.4|15093.4|19
1629109010000|2021-08-16 10:16:50|15096.1|15094.1|15095.7|15093.7|15096.4|15094.4|15095.6|15093.6|17
1629109020000|2021-08-16 10:17:00|15095.6|15093.6|15092.7|15090.7|15095.6|15093.6|15091.2|15089.2|212
1629109030000|2021-08-16 10:17:10|15092.3|15090.3|15091.2|15089.2|15092.3|15090.3|15090.8|15088.8|57
1629109040000|2021-08-16 10:17:20|15091.3|15089.3|15092.4|15090.4|15093.6|15091.6|15091.2|15089.2|34
1629109050000|2021-08-16 10:17:30|15092.6|15090.6|15089.9|15087.9|15092.6|15090.6|15089.4|15087.4|49
1629109060000|2021-08-16 10:17:40|15089.8|15087.8|15088.7|15086.7|15089.9|15087.9|15087.4|15085.4|66
1629109070000|2021-08-16 10:17:50|15088.8|15086.8|15090.2|15088.2|15090.2|15088.2|15088.3|15086.3|40
1629109080000|2021-08-16 10:18:00|15090.3|15088.3|15089.9|15087.9|15090.3|15088.3|15088.9|15086.9|15
1629109090000|2021-08-16 10:18:10|15089.8|15087.8|15089.9|15087.9|15089.9|15087.9|15089.8|15087.8|5
1629109100000|2021-08-16 10:18:20|15090.1|15088.1|15087.8|15085.8|15090.3|15088.3|15087.6|15085.6|60
1629109110000|2021-08-16 10:18:30|15087.7|15085.7|15088.4|15086.4|15088.4|15086.4|15087.6|15085.6|32
1629109120000|2021-08-16 10:18:40|15088.6|15086.6|15088.4|15086.4|15089.2|15087.2|15088.3|15086.3|16
1629109130000|2021-08-16 10:18:50|15088.6|15086.6|15088.4|15086.4|15088.7|15086.7|15087.6|15085.6|11
1629109140000|2021-08-16 10:19:00|15088.6|15086.6|15088.7|15086.7|15088.9|15086.9|15087.8|15085.8|10
1629109150000|2021-08-16 10:19:10|15088.6|15086.6|15087.6|15085.6|15088.6|15086.6|15086.9|15084.9|33
1629109160000|2021-08-16 10:19:20|15087.7|15085.7|15087.7|15085.7|15087.9|15085.9|15086.9|15084.9|9
1629109170000|2021-08-16 10:19:30|15087.6|15085.6|15085.2|15083.2|15087.8|15085.8|15085.2|15083.2|64
1629109180000|2021-08-16 10:19:40|15085.3|15083.3|15087.7|15085.7|15087.7|15085.7|15084.9|15082.9|52
1629109190000|2021-08-16 10:19:50|15087.8|15085.8|15088.2|15086.2|15088.2|15086.2|15087.7|15085.7|17
1629109200000|2021-08-16 10:20:00|15088.1|15086.1|15088.7|15086.7|15088.8|15086.8|15087.7|15085.7|35
1629109210000|2021-08-16 10:20:10|15088.6|15086.6|15088.2|15086.2|15088.9|15086.9|15087.4|15085.4|58
1629109220000|2021-08-16 10:20:20|15088.3|15086.3|15088.4|15086.4|15088.7|15086.7|15087.4|15085.4|19
1629109230000|2021-08-16 10:20:30|15088.6|15086.6|15087.2|15085.2|15088.9|15086.9|15086.9|15084.9|30
1629109240000|2021-08-16 10:20:40|15087.3|15085.3|15086.4|15084.4|15087.7|15085.7|15086.4|15084.4|5
1629109250000|2021-08-16 10:20:50|15086.2|15084.2|15086.4|15084.4|15086.6|15084.6|15086.1|15084.1|17
1629109260000|2021-08-16 10:21:00|15086.3|15084.3|15086.6|15084.6|15087.2|15085.2|15085.8|15083.8|34
1629109270000|2021-08-16 10:21:10|15086.4|15084.4|15083.9|15081.9|15086.7|15084.7|15083.7|15081.7|87
1629109280000|2021-08-16 10:21:20|15084.1|15082.1|15085.2|15083.2|15085.9|15083.9|15082.2|15080.2|100
1629109290000|2021-08-16 10:21:30|15085.4|15083.4|15084.4|15082.4|15085.7|15083.7|15084.1|15082.1|24
1629109300000|2021-08-16 10:21:40|15084.6|15082.6|15084.4|15082.4|15085.4|15083.4|15083.4|15081.4|44
1629109310000|2021-08-16 10:21:50|15084.6|15082.6|15083.4|15081.4|15084.7|15082.7|15083.1|15081.1|20
1629109320000|2021-08-16 10:22:00|15083.1|15081.1|15082.4|15080.4|15083.2|15081.2|15082.2|15080.2|43
1629109330000|2021-08-16 10:22:10|15082.6|15080.6|15082.8|15080.8|15083.4|15081.4|15082.6|15080.6|15
1629109340000|2021-08-16 10:22:20|15082.7|15080.7|15080.9|15078.9|15082.8|15080.8|15080.7|15078.7|48
1629109350000|2021-08-16 10:22:30|15080.8|15078.8|15078.7|15076.7|15080.8|15078.8|15078.3|15076.3|118
1629109360000|2021-08-16 10:22:40|15078.8|15076.8|15076.2|15074.2|15078.9|15076.9|15076.1|15074.1|101
1629109370000|2021-08-16 10:22:50|15076.1|15074.1|15073.7|15071.7|15076.3|15074.3|15073.6|15071.6|92
1629109380000|2021-08-16 10:23:00|15073.6|15071.6|15074.4|15072.4|15074.9|15072.9|15072.9|15070.9|108
1629109390000|2021-08-16 10:23:10|15074.6|15072.6|15074.4|15072.4|15075.2|15073.2|15073.9|15071.9|51
1629109400000|2021-08-16 10:23:20|15074.2|15072.2|15070.8|15068.8|15074.2|15072.2|15070.7|15068.7|81
1629109410000|2021-08-16 10:23:30|15070.7|15068.7|15069.4|15067.4|15071.1|15069.1|15069.4|15067.4|88
1629109420000|2021-08-16 10:23:40|15069.6|15067.6|15071.2|15069.2|15072.4|15070.4|15069.4|15067.4|45
1629109430000|2021-08-16 10:23:50|15071.1|15069.1|15071.3|15069.3|15071.6|15069.6|15070.8|15068.8|16
1629109440000|2021-08-16 10:24:00|15071.1|15069.1|15072.7|15070.7|15072.7|15070.7|15070.3|15068.3|82
1629109450000|2021-08-16 10:24:10|15072.4|15070.4|15072.2|15070.2|15072.9|15070.9|15071.1|15069.1|38
1629109460000|2021-08-16 10:24:20|15072.1|15070.1|15076.6|15074.6|15076.8|15074.8|15071.9|15069.9|74
1629109470000|2021-08-16 10:24:30|15076.7|15074.7|15076.1|15074.1|15076.8|15074.8|15075.7|15073.7|74
1629109480000|2021-08-16 10:24:40|15076.2|15074.2|15075.8|15073.8|15076.3|15074.3|15075.6|15073.6|16
1629109490000|2021-08-16 10:24:50|15075.9|15073.9|15075.2|15073.2|15076.1|15074.1|15075.1|15073.1|22
1629109500000|2021-08-16 10:25:00|15075.3|15073.3|15074.4|15072.4|15076.2|15074.2|15074.1|15072.1|34
1629109510000|2021-08-16 10:25:10|15074.3|15072.3|15076.4|15074.4|15076.4|15074.4|15074.3|15072.3|65
1629109520000|2021-08-16 10:25:20|15076.3|15074.3|15077.9|15075.9|15077.9|15075.9|15076.2|15074.2|55
1629109530000|2021-08-16 10:25:30|15078.1|15076.1|15077.2|15075.2|15078.2|15076.2|15077.2|15075.2|16
1629109540000|2021-08-16 10:25:40|15077.3|15075.3|15075.7|15073.7|15077.4|15075.4|15075.2|15073.2|37
1629109550000|2021-08-16 10:25:50|15075.9|15073.9|15075.7|15073.7|15076.4|15074.4|15075.6|15073.6|17
1629109560000|2021-08-16 10:26:00|15075.9|15073.9|15073.9|15071.9|15075.9|15073.9|15073.9|15071.9|44
1629109570000|2021-08-16 10:26:10|15074.2|15072.2|15073.2|15071.2|15074.4|15072.4|15072.9|15070.9|20
1629109580000|2021-08-16 10:26:20|15073.3|15071.3|15072.3|15070.3|15073.8|15071.8|15072.2|15070.2|25
1629109590000|2021-08-16 10:26:30|15072.2|15070.2|15071.4|15069.4|15072.2|15070.2|15071.3|15069.3|29
1629109600000|2021-08-16 10:26:40|15071.6|15069.6|15071.9|15069.9|15071.9|15069.9|15071.2|15069.2|12
1629109610000|2021-08-16 10:26:50|15072.1|15070.1|15072.9|15070.9|15073.4|15071.4|15071.4|15069.4|14
1629109620000|2021-08-16 10:27:00|15073.1|15071.1|15072.2|15070.2|15073.3|15071.3|15072.2|15070.2|8
1629109630000|2021-08-16 10:27:10|15072.3|15070.3|15070.7|15068.7|15072.4|15070.4|15070.7|15068.7|29
1629109640000|2021-08-16 10:27:20|15070.9|15068.9|15071.8|15069.8|15071.9|15069.9|15070.6|15068.6|23
1629109650000|2021-08-16 10:27:30|15071.7|15069.7|15074.7|15072.7|15074.7|15072.7|15071.7|15069.7|54
1629109660000|2021-08-16 10:27:40|15074.8|15072.8|15074.4|15072.4|15076.3|15074.3|15074.4|15072.4|39
1629109670000|2021-08-16 10:27:50|15074.3|15072.3|15075.6|15073.6|15076.1|15074.1|15074.2|15072.2|16
1629109680000|2021-08-16 10:28:00|15075.4|15073.4|15075.9|15073.9|15076.4|15074.4|15075.3|15073.3|20
1629109690000|2021-08-16 10:28:10|15076.1|15074.1|15075.8|15073.8|15076.7|15074.7|15075.7|15073.7|11
1629109700000|2021-08-16 10:28:20|15075.7|15073.7|15077.7|15075.7|15078.4|15076.4|15075.2|15073.2|175
1629109710000|2021-08-16 10:28:30|15077.8|15075.8|15078.9|15076.9|15079.1|15077.1|15077.6|15075.6|30
1629109720000|2021-08-16 10:28:40|15078.8|15076.8|15079.7|15077.7|15079.7|15077.7|15078.7|15076.7|37
1629109730000|2021-08-16 10:28:50|15080.1|15078.1|15080.2|15078.2|15080.2|15078.2|15079.6|15077.6|19
1629109740000|2021-08-16 10:29:00|15080.1|15078.1|15080.7|15078.7|15080.9|15078.9|15078.7|15076.7|70
1629109750000|2021-08-16 10:29:10|15080.8|15078.8|15081.8|15079.8|15082.2|15080.2|15080.7|15078.7|31
1629109760000|2021-08-16 10:29:20|15081.7|15079.7|15081.1|15079.1|15081.8|15079.8|15080.6|15078.6|20
1629109770000|2021-08-16 10:29:30|15080.9|15078.9|15081.2|15079.2|15081.4|15079.4|15080.6|15078.6|5
1629109780000|2021-08-16 10:29:40|15081.3|15079.3|15081.6|15079.6|15081.6|15079.6|15081.1|15079.1|14
1629109790000|2021-08-16 10:29:50|15081.7|15079.7|15082.2|15080.2|15082.2|15080.2|15081.3|15079.3|30
1629109800000|2021-08-16 10:30:00|15082.1|15080.1|15081.3|15079.3|15082.2|15080.2|15079.1|15077.1|74
1629109810000|2021-08-16 10:30:10|15081.6|15079.6|15081.6|15079.6|15082.3|15080.3|15081.2|15079.2|21
1629109820000|2021-08-16 10:30:20|15081.7|15079.7|15082.6|15080.6|15083.8|15081.8|15081.7|15079.7|43
1629109830000|2021-08-16 10:30:30|15082.7|15080.7|15082.2|15080.2|15082.9|15080.9|15082.2|15080.2|9
1629109840000|2021-08-16 10:30:40|15082.3|15080.3|15081.4|15079.4|15082.4|15080.4|15081.3|15079.3|8
1629109850000|2021-08-16 10:30:50|15081.6|15079.6|15081.9|15079.9|15081.9|15079.9|15081.1|15079.1|12
1629109860000|2021-08-16 10:31:00|15082.1|15080.1|15082.4|15080.4|15082.4|15080.4|15081.7|15079.7|27
1629109870000|2021-08-16 10:31:10|15082.6|15080.6|15082.1|15080.1|15082.7|15080.7|15081.8|15079.8|15
1629109880000|2021-08-16 10:31:20|15082.2|15080.2|15082.7|15080.7|15082.7|15080.7|15082.1|15080.1|7
1629109890000|2021-08-16 10:31:30|15082.6|15080.6|15082.2|15080.2|15082.9|15080.9|15082.2|15080.2|8
1629109900000|2021-08-16 10:31:40|15082.3|15080.3|15083.4|15081.4|15083.6|15081.6|15082.3|15080.3|15
1629109910000|2021-08-16 10:31:50|15083.6|15081.6|15084.1|15082.1|15084.6|15082.6|15083.3|15081.3|36
1629109920000|2021-08-16 10:32:00|15083.9|15081.9|15083.9|15081.9|15084.3|15082.3|15083.6|15081.6|13
1629109930000|2021-08-16 10:32:10|15083.8|15081.8|15082.4|15080.4|15083.8|15081.8|15082.2|15080.2|32
1629109940000|2021-08-16 10:32:20|15082.6|15080.6|15082.7|15080.7|15083.3|15081.3|15082.2|15080.2|7
1629109950000|2021-08-16 10:32:30|15082.8|15080.8|15082.6|15080.6|15082.9|15080.9|15082.4|15080.4|4
1629109960000|2021-08-16 10:32:40|15082.4|15080.4|15082.8|15080.8|15082.9|15080.9|15082.3|15080.3|7
1629109970000|2021-08-16 10:32:50|15082.7|15080.7|15084.2|15082.2|15084.3|15082.3|15082.6|15080.6|20
1629109980000|2021-08-16 10:33:00|15084.3|15082.3|15085.7|15083.7|15086.1|15084.1|15083.9|15081.9|47
1629109990000|2021-08-16 10:33:10|15085.6|15083.6|15087.2|15085.2|15087.3|15085.3|15085.6|15083.6|49
1629110000000|2021-08-16 10:33:20|15087.3|15085.3|15089.3|15087.3|15089.3|15087.3|15087.3|15085.3|80
1629110010000|2021-08-16 10:33:30|15089.2|15087.2|15089.3|15087.3|15089.6|15087.6|15088.8|15086.8|30
1629110020000|2021-08-16 10:33:40|15089.4|15087.4|15090.6|15088.6|15090.6|15088.6|15089.1|15087.1|68
1629110030000|2021-08-16 10:33:50|15090.7|15088.7|15089.4|15087.4|15090.8|15088.8|15089.4|15087.4|69
1629110040000|2021-08-16 10:34:00|15089.3|15087.3|15090.2|15088.2|15090.3|15088.3|15089.2|15087.2|22
1629110050000|2021-08-16 10:34:10|15090.1|15088.1|15089.2|15087.2|15090.2|15088.2|15089.2|15087.2|48
1629110060000|2021-08-16 10:34:20|15089.1|15087.1|15089.6|15087.6|15089.7|15087.7|15088.4|15086.4|24
1629110070000|2021-08-16 10:34:30|15089.4|15087.4|15089.4|15087.4|15089.6|15087.6|15089.2|15087.2|8
1629110080000|2021-08-16 10:34:40|15089.3|15087.3|15088.9|15086.9|15089.7|15087.7|15088.8|15086.8|15
1629110090000|2021-08-16 10:34:50|15088.8|15086.8|15088.8|15086.8|15089.4|15087.4|15088.7|15086.7|23
1629110100000|2021-08-16 10:35:00|15088.9|15086.9|15088.7|15086.7|15089.2|15087.2|15088.6|15086.6|9
1629110110000|2021-08-16 10:35:10|15088.6|15086.6|15089.2|15087.2|15089.4|15087.4|15088.2|15086.2|15
1629110120000|2021-08-16 10:35:20|15089.3|15087.3|15089.7|15087.7|15089.7|15087.7|15089.1|15087.1|14
1629110130000|2021-08-16 10:35:30|15089.9|15087.9|15089.8|15087.8|15090.1|15088.1|15089.6|15087.6|10
1629110140000|2021-08-16 10:35:40|15089.7|15087.7|15090.7|15088.7|15090.9|15088.9|15088.9|15086.9|34
1629110150000|2021-08-16 10:35:50|15090.6|15088.6|15090.2|15088.2|15090.9|15088.9|15090.2|15088.2|20
1629110160000|2021-08-16 10:36:00|15090.1|15088.1|15090.2|15088.2|15090.4|15088.4|15089.8|15087.8|4
1629110170000|2021-08-16 10:36:10|15090.1|15088.1|15089.4|15087.4|15090.4|15088.4|15089.4|15087.4|10
1629110180000|2021-08-16 10:36:20|15089.6|15087.6|15089.8|15087.8|15089.9|15087.9|15089.6|15087.6|1
1629110190000|2021-08-16 10:36:30|15089.7|15087.7|15089.7|15087.7|15090.1|15088.1|15089.4|15087.4|8
1629110200000|2021-08-16 10:36:40|15089.6|15087.6|15089.6|15087.6|15089.8|15087.8|15089.4|15087.4|4
1629110210000|2021-08-16 10:36:50|15089.4|15087.4|15089.2|15087.2|15089.8|15087.8|15088.7|15086.7|28
1629110220000|2021-08-16 10:37:00|15089.3|15087.3|15089.2|15087.2|15089.6|15087.6|15089.1|15087.1|5
1629110230000|2021-08-16 10:37:10|15089.1|15087.1|15089.7|15087.7|15090.2|15088.2|15088.9|15086.9|8
1629110240000|2021-08-16 10:37:20|15089.6|15087.6|15090.2|15088.2|15090.4|15088.4|15089.6|15087.6|10
1629110250000|2021-08-16 10:37:30|15090.1|15088.1|15089.7|15087.7|15090.1|15088.1|15089.1|15087.1|4
1629110260000|2021-08-16 10:37:40|15089.6|15087.6|15089.7|15087.7|15089.8|15087.8|15089.3|15087.3|2
1629110270000|2021-08-16 10:37:50|15089.6|15087.6|15089.4|15087.4|15089.6|15087.6|15088.9|15086.9|9
1629110280000|2021-08-16 10:38:00|15089.6|15087.6|15088.9|15086.9|15089.6|15087.6|15088.8|15086.8|2
1629110290000|2021-08-16 10:38:10|15088.8|15086.8|15088.2|15086.2|15088.8|15086.8|15088.1|15086.1|14
1629110300000|2021-08-16 10:38:20|15088.3|15086.3|15087.9|15085.9|15088.3|15086.3|15087.9|15085.9|3
1629110310000|2021-08-16 10:38:30|15088.2|15086.2|15088.2|15086.2|15088.2|15086.2|15087.8|15085.8|5
1629110320000|2021-08-16 10:38:40|15088.3|15086.3|15088.1|15086.1|15088.3|15086.3|15087.8|15085.8|6
1629110330000|2021-08-16 10:38:50|15087.8|15085.8|15087.3|15085.3|15088.1|15086.1|15087.1|15085.1|28
1629110340000|2021-08-16 10:39:00|15087.2|15085.2|15087.7|15085.7|15087.9|15085.9|15087.2|15085.2|6
1629110350000|2021-08-16 10:39:10|15087.6|15085.6|15087.2|15085.2|15087.8|15085.8|15087.2|15085.2|10
1629110360000|2021-08-16 10:39:20|15087.3|15085.3|15088.7|15086.7|15088.8|15086.8|15087.3|15085.3|22
1629110370000|2021-08-16 10:39:30|15088.6|15086.6|15089.4|15087.4|15089.9|15087.9|15088.6|15086.6|24
1629110380000|2021-08-16 10:39:40|15089.3|15087.3|15090.9|15088.9|15091.3|15089.3|15089.3|15087.3|44
1629110390000|2021-08-16 10:39:50|15091.1|15089.1|15091.2|15089.2|15091.6|15089.6|15090.8|15088.8|16
1629110400000|2021-08-16 10:40:00|15091.3|15089.3|15090.4|15088.4|15092.2|15090.2|15090.4|15088.4|34
1629110410000|2021-08-16 10:40:10|15090.3|15088.3|15091.9|15089.9|15091.9|15089.9|15090.3|15088.3|10
1629110420000|2021-08-16 10:40:20|15091.7|15089.7|15091.4|15089.4|15091.7|15089.7|15090.8|15088.8|28
1629110430000|2021-08-16 10:40:30|15091.6|15089.6|15091.2|15089.2|15091.7|15089.7|15090.9|15088.9|7
1629110440000|2021-08-16 10:40:40|15091.3|15089.3|15091.2|15089.2|15091.8|15089.8|15091.2|15089.2|6
1629110450000|2021-08-16 10:40:50|15090.7|15088.7|15090.7|15088.7|15090.9|15088.9|15090.6|15088.6|4
1629110460000|2021-08-16 10:41:00|15090.4|15088.4|15090.7|15088.7|15091.4|15089.4|15090.3|15088.3|9
1629110470000|2021-08-16 10:41:10|15090.8|15088.8|15090.7|15088.7|15090.9|15088.9|15090.4|15088.4|10
1629110480000|2021-08-16 10:41:20|15090.8|15088.8|15091.6|15089.6|15092.1|15090.1|15090.7|15088.7|15
1629110490000|2021-08-16 10:41:30|15091.7|15089.7|15091.7|15089.7|15092.2|15090.2|15091.7|15089.7|5
1629110500000|2021-08-16 10:41:40|15091.6|15089.6|15091.7|15089.7|15091.7|15089.7|15090.9|15088.9|7
1629110510000|2021-08-16 10:41:50|15091.6|15089.6|15094.1|15092.1|15094.1|15092.1|15091.6|15089.6|86
1629110520000|2021-08-16 10:42:00|15094.2|15092.2|15093.2|15091.2|15094.2|15092.2|15092.7|15090.7|24
1629110530000|2021-08-16 10:42:10|15093.1|15091.1|15093.2|15091.2|15093.8|15091.8|15092.9|15090.9|15
1629110540000|2021-08-16 10:42:20|15093.1|15091.1|15093.2|15091.2|15093.4|15091.4|15092.7|15090.7|17
1629110550000|2021-08-16 10:42:30|15092.9|15090.9|15092.9|15090.9|15093.6|15091.6|15092.6|15090.6|16
1629110560000|2021-08-16 10:42:40|15093.1|15091.1|15093.4|15091.4|15095.4|15093.4|15092.8|15090.8|83
1629110570000|2021-08-16 10:42:50|15093.3|15091.3|15093.4|15091.4|15093.9|15091.9|15093.1|15091.1|30
1629110580000|2021-08-16 10:43:00|15093.3|15091.3|15093.2|15091.2|15094.8|15092.8|15093.2|15091.2|54
1629110590000|2021-08-16 10:43:10|15093.4|15091.4|15093.6|15091.6|15093.8|15091.8|15093.2|15091.2|27
1629110600000|2021-08-16 10:43:20|15093.2|15091.2|15092.7|15090.7|15093.3|15091.3|15092.7|15090.7|16
1629110610000|2021-08-16 10:43:30|15092.6|15090.6|15092.7|15090.7|15093.2|15091.2|15092.2|15090.2|21
1629110620000|2021-08-16 10:43:40|15092.6|15090.6|15091.9|15089.9|15092.7|15090.7|15091.9|15089.9|14
1629110630000|2021-08-16 10:43:50|15091.8|15089.8|15092.4|15090.4|15092.8|15090.8|15091.7|15089.7|7
1629110640000|2021-08-16 10:44:00|15092.3|15090.3|15092.2|15090.2|15092.7|15090.7|15092.1|15090.1|9
1629110650000|2021-08-16 10:44:10|15091.9|15089.9|15091.3|15089.3|15092.2|15090.2|15091.3|15089.3|34
1629110660000|2021-08-16 10:44:20|15091.7|15089.7|15091.9|15089.9|15092.4|15090.4|15091.7|15089.7|21
1629110670000|2021-08-16 10:44:30|15092.1|15090.1|15092.6|15090.6|15092.6|15090.6|15092.1|15090.1|8
1629110680000|2021-08-16 10:44:40|15092.7|15090.7|15092.2|15090.2|15092.8|15090.8|15091.7|15089.7|23
1629110690000|2021-08-16 10:44:50|15092.3|15090.3|15091.1|15089.1|15093.2|15091.2|15091.1|15089.1|27
1629110700000|2021-08-16 10:45:00|15091.2|15089.2|15091.3|15089.3|15091.6|15089.6|15090.4|15088.4|20
1629110710000|2021-08-16 10:45:10|15090.8|15088.8|15092.7|15090.7|15092.7|15090.7|15090.8|15088.8|20
1629110720000|2021-08-16 10:45:20|15092.8|15090.8|15092.1|15090.1|15092.9|15090.9|15091.9|15089.9|15
1629110730000|2021-08-16 10:45:30|15092.2|15090.2|15092.2|15090.2|15092.4|15090.4|15091.8|15089.8|13
1629110740000|2021-08-16 10:45:40|15091.9|15089.9|15092.1|15090.1|15092.4|15090.4|15091.7|15089.7|10
1629110750000|2021-08-16 10:45:50|15091.9|15089.9|15092.4|15090.4|15093.2|15091.2|15091.9|15089.9|14
1629110760000|2021-08-16 10:46:00|15092.6|15090.6|15092.9|15090.9|15092.9|15090.9|15092.4|15090.4|7
1629110770000|2021-08-16 10:46:10|15093.1|15091.1|15093.2|15091.2|15093.4|15091.4|15092.8|15090.8|13
1629110780000|2021-08-16 10:46:20|15093.3|15091.3|15092.1|15090.1|15093.4|15091.4|15092.1|15090.1|15
1629110790000|2021-08-16 10:46:30|15091.9|15089.9|15092.4|15090.4|15092.6|15090.6|15091.6|15089.6|11
1629110800000|2021-08-16 10:46:40|15092.6|15090.6|15092.7|15090.7|15092.9|15090.9|15092.2|15090.2|1
1629110810000|2021-08-16 10:46:50|15092.8|15090.8|15092.4|15090.4|15093.2|15091.2|15092.2|15090.2|2
1629110820000|2021-08-16 10:47:00|15092.3|15090.3|15092.7|15090.7|15093.2|15091.2|15092.3|15090.3|7
1629110830000|2021-08-16 10:47:10|15092.6|15090.6|15092.4|15090.4|15092.9|15090.9|15092.4|15090.4|10
1629110840000|2021-08-16 10:47:20|15092.6|15090.6|15092.4|15090.4|15093.2|15091.2|15092.3|15090.3|24
1629110850000|2021-08-16 10:47:30|15092.6|15090.6|15092.7|15090.7|15093.2|15091.2|15092.4|15090.4|9
1629110860000|2021-08-16 10:47:40|15092.6|15090.6|15092.7|15090.7|15093.3|15091.3|15092.6|15090.6|5
1629110870000|2021-08-16 10:47:50|15092.6|15090.6|15092.7|15090.7|15092.9|15090.9|15092.2|15090.2|11
1629110880000|2021-08-16 10:48:00|15092.8|15090.8|15092.4|15090.4|15093.6|15091.6|15092.4|15090.4|4
1629110890000|2021-08-16 10:48:10|15092.3|15090.3|15092.8|15090.8|15092.9|15090.9|15092.1|15090.1|4
1629110900000|2021-08-16 10:48:20|15092.7|15090.7|15092.6|15090.6|15093.1|15091.1|15092.6|15090.6|2
1629110910000|2021-08-16 10:48:30|15092.7|15090.7|15093.1|15091.1|15093.4|15091.4|15092.6|15090.6|4
1629110920000|2021-08-16 10:48:40|15094.2|15092.2|15094.4|15092.4|15094.4|15092.4|15094.2|15092.2|45
1629110930000|2021-08-16 10:48:50|15094.6|15092.6|15095.7|15093.7|15096.7|15094.7|15094.6|15092.6|51
1629110940000|2021-08-16 10:49:00|15095.8|15093.8|15096.2|15094.2|15096.3|15094.3|15095.7|15093.7|34
1629110950000|2021-08-16 10:49:10|15096.1|15094.1|15096.1|15094.1|15096.7|15094.7|15095.9|15093.9|22
1629110960000|2021-08-16 10:49:20|15095.9|15093.9|15096.9|15094.9|15097.1|15095.1|15095.8|15093.8|17
1629110970000|2021-08-16 10:49:30|15096.7|15094.7|15097.2|15095.2|15097.7|15095.7|15096.7|15094.7|30
1629110980000|2021-08-16 10:49:40|15097.1|15095.1|15097.2|15095.2|15097.7|15095.7|15096.7|15094.7|42
1629110990000|2021-08-16 10:49:50|15097.4|15095.4|15096.9|15094.9|15097.6|15095.6|15096.7|15094.7|17
1629111000000|2021-08-16 10:50:00|15097.1|15095.1|15097.4|15095.4|15097.8|15095.8|15096.9|15094.9|32
1629111010000|2021-08-16 10:50:10|15097.6|15095.6|15097.4|15095.4|15097.8|15095.8|15097.4|15095.4|3
1629111020000|2021-08-16 10:50:20|15097.3|15095.3|15096.4|15094.4|15097.4|15095.4|15096.4|15094.4|15
1629111030000|2021-08-16 10:50:30|15096.3|15094.3|15095.9|15093.9|15096.4|15094.4|15095.7|15093.7|41
1629111040000|2021-08-16 10:50:40|15096.4|15094.4|15097.7|15095.7|15098.2|15096.2|15096.4|15094.4|20
1629111050000|2021-08-16 10:50:50|15097.9|15095.9|15097.7|15095.7|15098.2|15096.2|15097.6|15095.6|16
1629111060000|2021-08-16 10:51:00|15097.8|15095.8|15098.2|15096.2|15098.9|15096.9|15097.6|15095.6|90
1629111070000|2021-08-16 10:51:10|15098.1|15096.1|15097.7|15095.7|15098.4|15096.4|15097.4|15095.4|10
1629111080000|2021-08-16 10:51:20|15097.6|15095.6|15096.2|15094.2|15097.8|15095.8|15095.7|15093.7|35
1629111090000|2021-08-16 10:51:30|15096.1|15094.1|15095.9|15093.9|15096.2|15094.2|15095.7|15093.7|24
1629111100000|2021-08-16 10:51:40|15095.8|15093.8|15095.7|15093.7|15096.1|15094.1|15095.7|15093.7|7
1629111110000|2021-08-16 10:51:50|15095.4|15093.4|15096.2|15094.2|15096.3|15094.3|15095.4|15093.4|34
1629111120000|2021-08-16 10:52:00|15095.4|15093.4|15096.1|15094.1|15096.2|15094.2|15095.2|15093.2|26
1629111130000|2021-08-16 10:52:10|15095.9|15093.9|15096.2|15094.2|15096.4|15094.4|15095.9|15093.9|7
1629111140000|2021-08-16 10:52:20|15096.1|15094.1|15096.2|15094.2|15096.2|15094.2|15095.8|15093.8|1
1629111150000|2021-08-16 10:52:30|15096.1|15094.1|15096.1|15094.1|15096.3|15094.3|15095.8|15093.8|10
1629111160000|2021-08-16 10:52:40|15095.9|15093.9|15096.7|15094.7|15096.7|15094.7|15095.9|15093.9|14
1629111170000|2021-08-16 10:52:50|15096.4|15094.4|15096.8|15094.8|15097.8|15095.8|15096.4|15094.4|24
1629111180000|2021-08-16 10:53:00|15096.9|15094.9|15096.7|15094.7|15097.8|15095.8|15096.7|15094.7|43
1629111190000|2021-08-16 10:53:10|15096.6|15094.6|15096.9|15094.9|15097.6|15095.6|15096.4|15094.4|14
1629111200000|2021-08-16 10:53:20|15097.1|15095.1|15097.9|15095.9|15098.9|15096.9|15096.9|15094.9|11
1629111210000|2021-08-16 10:53:30|15098.1|15096.1|15097.2|15095.2|15098.1|15096.1|15097.1|15095.1|17
1629111220000|2021-08-16 10:53:40|15097.3|15095.3|15096.7|15094.7|15097.4|15095.4|15096.7|15094.7|5
1629111230000|2021-08-16 10:53:50|15096.8|15094.8|15096.9|15094.9|15097.1|15095.1|15096.4|15094.4|20
1629111240000|2021-08-16 10:54:00|15097.1|15095.1|15098.2|15096.2|15098.9|15096.9|15097.1|15095.1|80
1629111250000|2021-08-16 10:54:10|15098.1|15096.1|15097.9|15095.9|15098.2|15096.2|15097.4|15095.4|10
1629111260000|2021-08-16 10:54:20|15097.8|15095.8|15096.4|15094.4|15098.7|15096.7|15096.2|15094.2|14
1629111270000|2021-08-16 10:54:30|15096.6|15094.6|15096.6|15094.6|15096.8|15094.8|15096.2|15094.2|3
1629111280000|2021-08-16 10:54:40|15096.4|15094.4|15096.4|15094.4|15096.6|15094.6|15096.1|15094.1|7
1629111290000|2021-08-16 10:54:50|15096.6|15094.6|15097.4|15095.4|15097.4|15095.4|15096.4|15094.4|9
1629111300000|2021-08-16 10:55:00|15097.3|15095.3|15096.9|15094.9|15097.7|15095.7|15096.9|15094.9|10
1629111310000|2021-08-16 10:55:10|15097.1|15095.1|15097.4|15095.4|15098.1|15096.1|15096.7|15094.7|22
1629111320000|2021-08-16 10:55:20|15097.6|15095.6|15097.3|15095.3|15097.8|15095.8|15097.3|15095.3|10
1629111330000|2021-08-16 10:55:30|15096.9|15094.9|15096.8|15094.8|15096.9|15094.9|15096.3|15094.3|15
1629111340000|2021-08-16 10:55:40|15097.2|15095.2|15096.9|15094.9|15097.6|15095.6|15096.9|15094.9|6
1629111350000|2021-08-16 10:55:50|15096.8|15094.8|15097.2|15095.2|15097.2|15095.2|15096.8|15094.8|9
1629111360000|2021-08-16 10:56:00|15097.3|15095.3|15097.7|15095.7|15097.9|15095.9|15097.2|15095.2|12
1629111370000|2021-08-16 10:56:10|15097.8|15095.8|15096.9|15094.9|15097.8|15095.8|15096.8|15094.8|2
1629111380000|2021-08-16 10:56:20|15096.8|15094.8|15096.9|15094.9|15097.2|15095.2|15096.6|15094.6|8
1629111390000|2021-08-16 10:56:30|15097.1|15095.1|15096.4|15094.4|15097.1|15095.1|15096.4|15094.4|10
1629111400000|2021-08-16 10:56:40|15096.6|15094.6|15096.4|15094.4|15096.9|15094.9|15096.3|15094.3|7
1629111410000|2021-08-16 10:56:50|15096.6|15094.6|15096.4|15094.4|15096.6|15094.6|15096.2|15094.2|3
1629111420000|2021-08-16 10:57:00|15096.3|15094.3|15096.7|15094.7|15096.9|15094.9|15096.2|15094.2|22
1629111430000|2021-08-16 10:57:10|15096.6|15094.6|15096.4|15094.4|15096.9|15094.9|15096.4|15094.4|6
1629111440000|2021-08-16 10:57:20|15096.6|15094.6|15096.4|15094.4|15096.6|15094.6|15096.3|15094.3|3
1629111450000|2021-08-16 10:57:30|15096.3|15094.3|15096.2|15094.2|15097.1|15095.1|15095.8|15093.8|19
1629111460000|2021-08-16 10:57:40|15096.3|15094.3|15095.9|15093.9|15096.4|15094.4|15095.6|15093.6|11
1629111470000|2021-08-16 10:57:50|15095.8|15093.8|15095.8|15093.8|15096.1|15094.1|15095.6|15093.6|5
1629111480000|2021-08-16 10:58:00|15095.9|15093.9|15094.9|15092.9|15095.9|15093.9|15094.9|15092.9|31
1629111490000|2021-08-16 10:58:10|15094.8|15092.8|15096.2|15094.2|15096.7|15094.7|15094.7|15092.7|23
1629111500000|2021-08-16 10:58:20|15096.3|15094.3|15096.7|15094.7|15097.1|15095.1|15096.1|15094.1|6
1629111510000|2021-08-16 10:58:30|15096.6|15094.6|15096.9|15094.9|15096.9|15094.9|15096.4|15094.4|6
1629111520000|2021-08-16 10:58:40|15096.8|15094.8|15096.4|15094.4|15096.9|15094.9|15096.4|15094.4|0
1629111530000|2021-08-16 10:58:50|15096.6|15094.6|15096.9|15094.9|15097.1|15095.1|15096.6|15094.6|5
1629111540000|2021-08-16 10:59:00|15097.1|15095.1|15097.4|15095.4|15097.7|15095.7|15096.9|15094.9|14
1629111550000|2021-08-16 10:59:10|15097.3|15095.3|15097.3|15095.3|15097.4|15095.4|15097.3|15095.3|3
1629111560000|2021-08-16 10:59:20|15097.2|15095.2|15096.9|15094.9|15097.2|15095.2|15096.7|15094.7|4
1629111570000|2021-08-16 10:59:30|15097.1|15095.1|15097.4|15095.4|15097.6|15095.6|15097.1|15095.1|4
1629111580000|2021-08-16 10:59:40|15097.3|15095.3|15098.2|15096.2|15098.3|15096.3|15097.2|15095.2|17
1629111590000|2021-08-16 10:59:50|15098.3|15096.3|15098.1|15096.1|15098.6|15096.6|15097.8|15095.8|22
1629111600000|2021-08-16 11:00:00|15097.9|15095.9|15101.9|15099.9|15102.1|15100.1|15097.7|15095.7|166
1629111610000|2021-08-16 11:00:10|15101.7|15099.7|15101.8|15099.8|15101.9|15099.9|15101.3|15099.3|80
1629111620000|2021-08-16 11:00:20|15101.7|15099.7|15101.4|15099.4|15101.8|15099.8|15101.3|15099.3|7
1629111630000|2021-08-16 11:00:30|15101.3|15099.3|15100.7|15098.7|15101.6|15099.6|15100.7|15098.7|9
1629111640000|2021-08-16 11:00:40|15100.8|15098.8|15101.7|15099.7|15101.7|15099.7|15100.6|15098.6|27
1629111650000|2021-08-16 11:00:50|15101.8|15099.8|15102.4|15100.4|15102.9|15100.9|15101.6|15099.6|34
1629111660000|2021-08-16 11:01:00|15102.6|15100.6|15102.4|15100.4|15102.7|15100.7|15101.9|15099.9|12
1629111670000|2021-08-16 11:01:10|15102.3|15100.3|15102.8|15100.8|15102.9|15100.9|15102.2|15100.2|15
1629111680000|2021-08-16 11:01:20|15102.7|15100.7|15104.4|15102.4|15105.2|15103.2|15102.7|15100.7|142
1629111690000|2021-08-16 11:01:30|15104.6|15102.6|15104.9|15102.9|15105.2|15103.2|15104.3|15102.3|28
1629111700000|2021-08-16 11:01:40|15104.6|15102.6|15105.1|15103.1|15105.2|15103.2|15104.4|15102.4|24
1629111710000|2021-08-16 11:01:50|15104.9|15102.9|15103.9|15101.9|15105.2|15103.2|15103.8|15101.8|49
1629111720000|2021-08-16 11:02:00|15104.2|15102.2|15103.4|15101.4|15104.2|15102.2|15102.8|15100.8|25
1629111730000|2021-08-16 11:02:10|15103.3|15101.3|15103.3|15101.3|15103.4|15101.4|15102.8|15100.8|9
1629111740000|2021-08-16 11:02:20|15103.2|15101.2|15102.9|15100.9|15103.3|15101.3|15102.7|15100.7|10
1629111750000|2021-08-16 11:02:30|15102.8|15100.8|15102.4|15100.4|15102.9|15100.9|15102.2|15100.2|8
1629111760000|2021-08-16 11:02:40|15102.6|15100.6|15101.7|15099.7|15102.7|15100.7|15101.4|15099.4|21
1629111770000|2021-08-16 11:02:50|15101.8|15099.8|15101.9|15099.9|15102.8|15100.8|15101.7|15099.7|17
1629111780000|2021-08-16 11:03:00|15102.1|15100.1|15101.2|15099.2|15102.2|15100.2|15101.2|15099.2|6
1629111790000|2021-08-16 11:03:10|15101.3|15099.3|15101.4|15099.4|15101.4|15099.4|15100.6|15098.6|20
1629111800000|2021-08-16 11:03:20|15101.3|15099.3|15100.9|15098.9|15101.7|15099.7|15100.9|15098.9|12
1629111810000|2021-08-16 11:03:30|15101.1|15099.1|15102.2|15100.2|15102.3|15100.3|15101.1|15099.1|26
1629111820000|2021-08-16 11:03:40|15102.1|15100.1|15101.2|15099.2|15102.3|15100.3|15101.2|15099.2|5
1629111830000|2021-08-16 11:03:50|15101.3|15099.3|15100.7|15098.7|15101.4|15099.4|15100.6|15098.6|16
1629111840000|2021-08-16 11:04:00|15100.8|15098.8|15100.2|15098.2|15100.8|15098.8|15100.2|15098.2|11
1629111850000|2021-08-16 11:04:10|15100.3|15098.3|15100.7|15098.7|15100.8|15098.8|15100.2|15098.2|19
1629111860000|2021-08-16 11:04:20|15101.2|15099.2|15100.7|15098.7|15101.3|15099.3|15100.6|15098.6|10
1629111870000|2021-08-16 11:04:30|15100.6|15098.6|15100.6|15098.6|15100.7|15098.7|15100.4|15098.4|1
1629111880000|2021-08-16 11:04:40|15100.7|15098.7|15100.7|15098.7|15101.1|15099.1|15100.6|15098.6|5
1629111890000|2021-08-16 11:04:50|15100.6|15098.6|15100.9|15098.9|15101.2|15099.2|15100.3|15098.3|6
1629111900000|2021-08-16 11:05:00|15101.1|15099.1|15100.6|15098.6|15101.2|15099.2|15100.6|15098.6|8
1629111910000|2021-08-16 11:05:10|15100.4|15098.4|15101.9|15099.9|15102.1|15100.1|15100.4|15098.4|21
1629111920000|2021-08-16 11:05:20|15101.8|15099.8|15101.7|15099.7|15102.1|15100.1|15101.2|15099.2|15
1629111930000|2021-08-16 11:05:30|15101.8|15099.8|15101.7|15099.7|15101.9|15099.9|15101.4|15099.4|6
1629111940000|2021-08-16 11:05:40|15101.8|15099.8|15101.9|15099.9|15102.1|15100.1|15101.3|15099.3|8
1629111950000|2021-08-16 11:05:50|15102.1|15100.1|15102.4|15100.4|15102.4|15100.4|15101.9|15099.9|35
1629111960000|2021-08-16 11:06:00|15102.6|15100.6|15102.8|15100.8|15103.4|15101.4|15102.6|15100.6|8
1629111970000|2021-08-16 11:06:10|15102.9|15100.9|15102.2|15100.2|15102.9|15100.9|15101.8|15099.8|8
1629111980000|2021-08-16 11:06:20|15101.9|15099.9|15101.8|15099.8|15102.2|15100.2|15101.6|15099.6|4
1629111990000|2021-08-16 11:06:30|15101.7|15099.7|15101.4|15099.4|15101.9|15099.9|15101.3|15099.3|6
1629112000000|2021-08-16 11:06:40|15101.3|15099.3|15101.3|15099.3|15101.4|15099.4|15101.1|15099.1|8
1629112010000|2021-08-16 11:06:50|15101.1|15099.1|15100.4|15098.4|15101.2|15099.2|15100.2|15098.2|8
1629112020000|2021-08-16 11:07:00|15100.6|15098.6|15101.2|15099.2|15101.7|15099.7|15100.6|15098.6|7
1629112030000|2021-08-16 11:07:10|15101.1|15099.1|15100.9|15098.9|15101.1|15099.1|15100.9|15098.9|3
1629112040000|2021-08-16 11:07:20|15101.1|15099.1|15101.1|15099.1|15101.1|15099.1|15100.7|15098.7|4
1629112050000|2021-08-16 11:07:30|15101.2|15099.2|15100.9|15098.9|15101.3|15099.3|15100.8|15098.8|10
1629112060000|2021-08-16 11:07:40|15101.1|15099.1|15101.1|15099.1|15101.2|15099.2|15101.1|15099.1|0
1629112070000|2021-08-16 11:07:50|15101.2|15099.2|15100.2|15098.2|15101.2|15099.2|15099.9|15097.9|11
1629112080000|2021-08-16 11:08:00|15100.3|15098.3|15100.4|15098.4|15100.8|15098.8|15100.3|15098.3|10
1629112090000|2021-08-16 11:08:10|15100.6|15098.6|15100.8|15098.8|15100.9|15098.9|15100.4|15098.4|1
1629112100000|2021-08-16 11:08:20|15100.9|15098.9|15100.6|15098.6|15100.9|15098.9|15100.6|15098.6|8
1629112110000|2021-08-16 11:08:30|15100.7|15098.7|15100.6|15098.6|15100.8|15098.8|15100.6|15098.6|0
1629112120000|2021-08-16 11:08:40|15100.7|15098.7|15099.9|15097.9|15100.7|15098.7|15099.8|15097.8|5
1629112130000|2021-08-16 11:08:50|15100.2|15098.2|15100.7|15098.7|15100.8|15098.8|15099.8|15097.8|8
1629112140000|2021-08-16 11:09:00|15100.6|15098.6|15101.2|15099.2|15101.7|15099.7|15100.6|15098.6|9
1629112150000|2021-08-16 11:09:10|15101.1|15099.1|15101.4|15099.4|15101.7|15099.7|15101.1|15099.1|2
1629112160000|2021-08-16 11:09:20|15101.7|15099.7|15101.6|15099.6|15101.7|15099.7|15101.2|15099.2|2
1629112170000|2021-08-16 11:09:30|15101.7|15099.7|15101.2|15099.2|15101.7|15099.7|15101.2|15099.2|2
1629112180000|2021-08-16 11:09:40|15101.3|15099.3|15101.6|15099.6|15101.8|15099.8|15101.3|15099.3|1
1629112190000|2021-08-16 11:09:50|15101.4|15099.4|15101.4|15099.4|15101.6|15099.6|15100.9|15098.9|6
1629112200000|2021-08-16 11:10:00|15101.6|15099.6|15100.9|15098.9|15101.7|15099.7|15100.7|15098.7|1
1629112210000|2021-08-16 11:10:10|15100.7|15098.7|15101.2|15099.2|15101.4|15099.4|15100.6|15098.6|9
1629112220000|2021-08-16 11:10:20|15101.3|15099.3|15100.2|15098.2|15101.3|15099.3|15100.2|15098.2|26
1629112230000|2021-08-16 11:10:30|15100.3|15098.3|15100.1|15098.1|15100.3|15098.3|15099.9|15097.9|5
1629112240000|2021-08-16 11:10:40|15099.9|15097.9|15099.2|15097.2|15100.1|15098.1|15099.1|15097.1|15
1629112250000|2021-08-16 11:10:50|15099.3|15097.3|15098.8|15096.8|15099.6|15097.6|15098.8|15096.8|13
1629112260000|2021-08-16 11:11:00|15098.9|15096.9|15098.8|15096.8|15099.1|15097.1|15098.8|15096.8|4
1629112270000|2021-08-16 11:11:10|15098.7|15096.7|15098.9|15096.9|15099.1|15097.1|15098.6|15096.6|20
1629112280000|2021-08-16 11:11:20|15098.7|15096.7|15098.7|15096.7|15099.4|15097.4|15098.7|15096.7|4
1629112290000|2021-08-16 11:11:30|15098.8|15096.8|15098.4|15096.4|15098.8|15096.8|15098.3|15096.3|4
1629112300000|2021-08-16 11:11:40|15098.6|15096.6|15098.4|15096.4|15098.7|15096.7|15098.2|15096.2|6
1629112310000|2021-08-16 11:11:50|15098.3|15096.3|15097.9|15095.9|15098.3|15096.3|15097.8|15095.8|10
1629112320000|2021-08-16 11:12:00|15097.8|15095.8|15097.7|15095.7|15097.9|15095.9|15097.2|15095.2|20
1629112330000|2021-08-16 11:12:10|15097.6|15095.6|15097.9|15095.9|15098.4|15096.4|15097.6|15095.6|11
1629112340000|2021-08-16 11:12:20|15098.1|15096.1|15096.6|15094.6|15098.2|15096.2|15096.6|15094.6|31
1629112350000|2021-08-16 11:12:30|15096.4|15094.4|15096.4|15094.4|15096.4|15094.4|15096.1|15094.1|27
1629112360000|2021-08-16 11:12:40|15096.3|15094.3|15095.9|15093.9|15096.4|15094.4|15095.8|15093.8|15
1629112370000|2021-08-16 11:12:50|15095.8|15093.8|15097.2|15095.2|15097.3|15095.3|15095.8|15093.8|58
1629112380000|2021-08-16 11:13:00|15097.1|15095.1|15095.7|15093.7|15097.1|15095.1|15095.3|15093.3|39
1629112390000|2021-08-16 11:13:10|15095.6|15093.6|15096.7|15094.7|15096.7|15094.7|15095.3|15093.3|60
1629112400000|2021-08-16 11:13:20|15096.6|15094.6|15096.2|15094.2|15097.2|15095.2|15096.2|15094.2|22
1629112410000|2021-08-16 11:13:30|15096.3|15094.3|15095.9|15093.9|15096.4|15094.4|15095.7|15093.7|8
1629112420000|2021-08-16 11:13:40|15095.8|15093.8|15095.9|15093.9|15095.9|15093.9|15095.7|15093.7|0
1629112430000|2021-08-16 11:13:50|15096.3|15094.3|15096.6|15094.6|15096.6|15094.6|15096.3|15094.3|8
1629112440000|2021-08-16 11:14:00|15096.7|15094.7|15096.2|15094.2|15096.7|15094.7|15095.9|15093.9|9
1629112450000|2021-08-16 11:14:10|15096.3|15094.3|15096.2|15094.2|15096.4|15094.4|15095.9|15093.9|6
1629112460000|2021-08-16 11:14:20|15096.3|15094.3|15096.7|15094.7|15096.8|15094.8|15096.2|15094.2|7
1629112470000|2021-08-16 11:14:30|15096.9|15094.9|15096.4|15094.4|15096.9|15094.9|15096.4|15094.4|4
1629112480000|2021-08-16 11:14:40|15096.6|15094.6|15096.3|15094.3|15096.6|15094.6|15096.2|15094.2|1
1629112490000|2021-08-16 11:14:50|15096.2|15094.2|15096.2|15094.2|15096.4|15094.4|15096.1|15094.1|3
1629112500000|2021-08-16 11:15:00|15096.3|15094.3|15096.3|15094.3|15096.7|15094.7|15096.1|15094.1|4
1629112510000|2021-08-16 11:15:10|15096.2|15094.2|15097.2|15095.2|15097.2|15095.2|15096.2|15094.2|17
1629112520000|2021-08-16 11:15:20|15097.3|15095.3|15096.9|15094.9|15097.3|15095.3|15096.7|15094.7|20
1629112530000|2021-08-16 11:15:30|15097.1|15095.1|15096.4|15094.4|15097.2|15095.2|15096.4|15094.4|2
1629112540000|2021-08-16 11:15:40|15096.6|15094.6|15096.7|15094.7|15096.7|15094.7|15096.6|15094.6|0
1629112550000|2021-08-16 11:15:50|15096.6|15094.6|15097.1|15095.1|15097.1|15095.1|15096.6|15094.6|14
1629112560000|2021-08-16 11:16:00|15096.7|15094.7|15096.8|15094.8|15096.8|15094.8|15096.4|15094.4|1
1629112570000|2021-08-16 11:16:10|15096.9|15094.9|15096.9|15094.9|15097.3|15095.3|15096.7|15094.7|17
1629112580000|2021-08-16 11:16:20|15096.8|15094.8|15096.9|15094.9|15096.9|15094.9|15096.3|15094.3|20
1629112590000|2021-08-16 11:16:30|15097.1|15095.1|15097.7|15095.7|15097.8|15095.8|15096.9|15094.9|13
1629112600000|2021-08-16 11:16:40|15097.4|15095.4|15097.7|15095.7|15097.7|15095.7|15097.2|15095.2|8
1629112610000|2021-08-16 11:16:50|15097.6|15095.6|15097.4|15095.4|15097.6|15095.6|15097.2|15095.2|1
1629112620000|2021-08-16 11:17:00|15097.3|15095.3|15096.9|15094.9|15097.4|15095.4|15096.8|15094.8|5
1629112630000|2021-08-16 11:17:10|15097.1|15095.1|15097.8|15095.8|15097.9|15095.9|15097.1|15095.1|13
1629112640000|2021-08-16 11:17:20|15097.9|15095.9|15098.9|15096.9|15098.9|15096.9|15097.6|15095.6|29
1629112650000|2021-08-16 11:17:30|15098.8|15096.8|15096.9|15094.9|15098.8|15096.8|15096.8|15094.8|5
1629112660000|2021-08-16 11:17:40|15096.8|15094.8|15096.4|15094.4|15097.2|15095.2|15096.3|15094.3|0
1629112670000|2021-08-16 11:17:50|15096.3|15094.3|15096.4|15094.4|15096.9|15094.9|15096.3|15094.3|17
1629112680000|2021-08-16 11:18:00|15096.3|15094.3|15095.9|15093.9|15096.9|15094.9|15095.9|15093.9|15
1629112690000|2021-08-16 11:18:10|15095.8|15093.8|15094.9|15092.9|15095.9|15093.9|15094.9|15092.9|24
1629112700000|2021-08-16 11:18:20|15095.1|15093.1|15095.6|15093.6|15095.6|15093.6|15095.1|15093.1|10
1629112710000|2021-08-16 11:18:30|15095.2|15093.2|15094.7|15092.7|15095.2|15093.2|15094.7|15092.7|15
1629112720000|2021-08-16 11:18:40|15094.6|15092.6|15094.9|15092.9|15095.1|15093.1|15094.6|15092.6|4
1629112730000|2021-08-16 11:18:50|15094.8|15092.8|15093.9|15091.9|15094.9|15092.9|15093.9|15091.9|19
1629112740000|2021-08-16 11:19:00|15093.8|15091.8|15094.2|15092.2|15094.3|15092.3|15093.4|15091.4|40
1629112750000|2021-08-16 11:19:10|15094.3|15092.3|15094.4|15092.4|15094.6|15092.6|15094.1|15092.1|18
1629112760000|2021-08-16 11:19:20|15094.6|15092.6|15093.4|15091.4|15094.7|15092.7|15093.3|15091.3|25
1629112770000|2021-08-16 11:19:30|15093.3|15091.3|15092.7|15090.7|15093.4|15091.4|15092.7|15090.7|15
1629112780000|2021-08-16 11:19:40|15092.8|15090.8|15092.9|15090.9|15093.2|15091.2|15092.7|15090.7|5
1629112790000|2021-08-16 11:19:50|15092.8|15090.8|15092.8|15090.8|15092.9|15090.9|15092.8|15090.8|1
1629112800000|2021-08-16 11:20:00|15092.9|15090.9|15092.6|15090.6|15092.9|15090.9|15092.2|15090.2|16
1629112810000|2021-08-16 11:20:10|15092.1|15090.1|15091.4|15089.4|15092.4|15090.4|15091.2|15089.2|52
1629112820000|2021-08-16 11:20:20|15091.6|15089.6|15091.4|15089.4|15091.8|15089.8|15091.3|15089.3|10
1629112830000|2021-08-16 11:20:30|15091.6|15089.6|15092.9|15090.9|15093.6|15091.6|15091.4|15089.4|25
1629112840000|2021-08-16 11:20:40|15093.2|15091.2|15093.4|15091.4|15093.6|15091.6|15092.9|15090.9|23
1629112850000|2021-08-16 11:20:50|15093.3|15091.3|15091.9|15089.9|15093.3|15091.3|15091.9|15089.9|10
1629112860000|2021-08-16 11:21:00|15092.1|15090.1|15091.9|15089.9|15092.1|15090.1|15091.6|15089.6|11
1629112870000|2021-08-16 11:21:10|15091.8|15089.8|15091.7|15089.7|15092.1|15090.1|15091.4|15089.4|2
1629112880000|2021-08-16 11:21:20|15091.8|15089.8|15092.7|15090.7|15092.9|15090.9|15091.7|15089.7|12
1629112890000|2021-08-16 11:21:30|15092.8|15090.8|15092.4|15090.4|15092.9|15090.9|15092.3|15090.3|10
1629112900000|2021-08-16 11:21:40|15092.3|15090.3|15091.2|15089.2|15092.3|15090.3|15091.2|15089.2|8
1629112910000|2021-08-16 11:21:50|15091.1|15089.1|15090.9|15088.9|15091.2|15089.2|15090.8|15088.8|9
1629112920000|2021-08-16 11:22:00|15091.1|15089.1|15091.4|15089.4|15091.7|15089.7|15091.1|15089.1|23
1629112930000|2021-08-16 11:22:10|15091.7|15089.7|15090.7|15088.7|15091.8|15089.8|15090.7|15088.7|13
1629112940000|2021-08-16 11:22:20|15090.6|15088.6|15092.7|15090.7|15092.9|15090.9|15090.6|15088.6|40
1629112950000|2021-08-16 11:22:30|15092.6|15090.6|15093.2|15091.2|15093.2|15091.2|15092.3|15090.3|8
1629112960000|2021-08-16 11:22:40|15093.1|15091.1|15093.3|15091.3|15093.3|15091.3|15092.9|15090.9|13
1629112970000|2021-08-16 11:22:50|15093.4|15091.4|15093.9|15091.9|15094.1|15092.1|15093.3|15091.3|27
1629112980000|2021-08-16 11:23:00|15093.8|15091.8|15093.7|15091.7|15094.1|15092.1|15093.7|15091.7|19
1629112990000|2021-08-16 11:23:10|15093.8|15091.8|15093.4|15091.4|15094.1|15092.1|15093.4|15091.4|9
1629113000000|2021-08-16 11:23:20|15093.6|15091.6|15092.9|15090.9|15093.6|15091.6|15092.4|15090.4|6
1629113010000|2021-08-16 11:23:30|15093.1|15091.1|15093.4|15091.4|15093.6|15091.6|15092.9|15090.9|7
1629113020000|2021-08-16 11:23:40|15093.6|15091.6|15093.7|15091.7|15093.7|15091.7|15093.3|15091.3|2
1629113030000|2021-08-16 11:23:50|15093.6|15091.6|15093.7|15091.7|15093.8|15091.8|15093.4|15091.4|3
1629113040000|2021-08-16 11:24:00|15093.8|15091.8|15093.9|15091.9|15094.1|15092.1|15093.8|15091.8|10
1629113050000|2021-08-16 11:24:10|15093.8|15091.8|15093.4|15091.4|15093.9|15091.9|15093.4|15091.4|3
1629113060000|2021-08-16 11:24:20|15093.6|15091.6|15093.4|15091.4|15093.8|15091.8|15093.3|15091.3|2
1629113070000|2021-08-16 11:24:30|15093.3|15091.3|15092.2|15090.2|15093.4|15091.4|15092.2|15090.2|10
1629113080000|2021-08-16 11:24:40|15092.3|15090.3|15092.2|15090.2|15092.3|15090.3|15091.9|15089.9|1
1629113090000|2021-08-16 11:24:50|15092.3|15090.3|15092.2|15090.2|15092.4|15090.4|15092.1|15090.1|2
1629113100000|2021-08-16 11:25:00|15092.1|15090.1|15092.6|15090.6|15092.6|15090.6|15092.1|15090.1|0
1629113110000|2021-08-16 11:25:10|15092.4|15090.4|15092.4|15090.4|15092.6|15090.6|15092.3|15090.3|5
1629113120000|2021-08-16 11:25:20|15092.6|15090.6|15092.4|15090.4|15092.9|15090.9|15092.4|15090.4|10
1629113130000|2021-08-16 11:25:30|15092.6|15090.6|15092.6|15090.6|15092.7|15090.7|15092.4|15090.4|1
1629113140000|2021-08-16 11:25:40|15092.9|15090.9|15092.4|15090.4|15093.2|15091.2|15092.4|15090.4|6
1629113150000|2021-08-16 11:25:50|15092.7|15090.7|15091.6|15089.6|15092.7|15090.7|15091.6|15089.6|30
1629113160000|2021-08-16 11:26:00|15091.7|15089.7|15092.7|15090.7|15092.7|15090.7|15091.1|15089.1|25
1629113170000|2021-08-16 11:26:10|15092.6|15090.6|15091.6|15089.6|15092.9|15090.9|15091.6|15089.6|16
1629113180000|2021-08-16 11:26:20|15091.4|15089.4|15092.2|15090.2|15092.2|15090.2|15091.4|15089.4|6
1629113190000|2021-08-16 11:26:30|15092.1|15090.1|15091.7|15089.7|15092.2|15090.2|15091.7|15089.7|2
1629113200000|2021-08-16 11:26:40|15091.8|15089.8|15092.1|15090.1|15092.7|15090.7|15091.8|15089.8|3
1629113210000|2021-08-16 11:26:50|15091.9|15089.9|15092.2|15090.2|15092.2|15090.2|15091.7|15089.7|1
1629113220000|2021-08-16 11:27:00|15092.1|15090.1|15091.1|15089.1|15092.2|15090.2|15091.1|15089.1|10
1629113230000|2021-08-16 11:27:10|15091.2|15089.2|15091.3|15089.3|15091.7|15089.7|15091.2|15089.2|12
1629113240000|2021-08-16 11:27:20|15091.4|15089.4|15092.2|15090.2|15092.2|15090.2|15091.4|15089.4|2
1629113250000|2021-08-16 11:27:30|15092.3|15090.3|15091.4|15089.4|15092.4|15090.4|15091.4|15089.4|6
1629113260000|2021-08-16 11:27:40|15091.6|15089.6|15091.4|15089.4|15091.7|15089.7|15091.4|15089.4|8
1629113270000|2021-08-16 11:27:50|15091.3|15089.3|15091.7|15089.7|15091.7|15089.7|15091.2|15089.2|4
1629113280000|2021-08-16 11:28:00|15091.9|15089.9|15091.2|15089.2|15091.9|15089.9|15091.2|15089.2|5
1629113290000|2021-08-16 11:28:10|15091.3|15089.3|15090.7|15088.7|15091.4|15089.4|15090.4|15088.4|21
1629113300000|2021-08-16 11:28:20|15090.6|15088.6|15090.7|15088.7|15090.9|15088.9|15090.4|15088.4|7
1629113310000|2021-08-16 11:28:30|15090.6|15088.6|15091.3|15089.3|15091.4|15089.4|15090.3|15088.3|23
1629113320000|2021-08-16 11:28:40|15091.4|15089.4|15091.9|15089.9|15092.1|15090.1|15091.2|15089.2|17
1629113330000|2021-08-16 11:28:50|15092.1|15090.1|15090.9|15088.9|15092.2|15090.2|15090.7|15088.7|16
1629113340000|2021-08-16 11:29:00|15090.8|15088.8|15090.7|15088.7|15090.8|15088.8|15090.7|15088.7|1
1629113350000|2021-08-16 11:29:10|15090.8|15088.8|15091.6|15089.6|15091.6|15089.6|15090.8|15088.8|3
1629113360000|2021-08-16 11:29:20|15091.7|15089.7|15091.9|15089.9|15091.9|15089.9|15091.3|15089.3|14
1629113370000|2021-08-16 11:29:30|15092.2|15090.2|15092.7|15090.7|15092.7|15090.7|15092.2|15090.2|12
1629113380000|2021-08-16 11:29:40|15092.6|15090.6|15093.4|15091.4|15093.4|15091.4|15092.6|15090.6|16
1629113390000|2021-08-16 11:29:50|15093.3|15091.3|15092.7|15090.7|15093.3|15091.3|15092.4|15090.4|13
1629113400000|2021-08-16 11:30:00|15092.9|15090.9|15092.4|15090.4|15093.3|15091.3|15092.3|15090.3|16
1629113410000|2021-08-16 11:30:10|15092.6|15090.6|15092.6|15090.6|15092.9|15090.9|15092.3|15090.3|4
1629113420000|2021-08-16 11:30:20|15092.4|15090.4|15092.2|15090.2|15092.7|15090.7|15092.2|15090.2|9
1629113430000|2021-08-16 11:30:30|15092.3|15090.3|15092.4|15090.4|15092.7|15090.7|15092.3|15090.3|2
1629113440000|2021-08-16 11:30:40|15092.3|15090.3|15092.1|15090.1|15092.4|15090.4|15092.1|15090.1|3
1629113450000|2021-08-16 11:30:50|15092.2|15090.2|15092.3|15090.3|15092.3|15090.3|15092.1|15090.1|5
1629113460000|2021-08-16 11:31:00|15092.4|15090.4|15091.9|15089.9|15092.6|15090.6|15091.9|15089.9|13
1629113470000|2021-08-16 11:31:10|15091.8|15089.8|15091.2|15089.2|15092.3|15090.3|15091.1|15089.1|17
1629113480000|2021-08-16 11:31:20|15090.9|15088.9|15090.7|15088.7|15091.2|15089.2|15090.7|15088.7|21
1629113490000|2021-08-16 11:31:30|15090.8|15088.8|15090.9|15088.9|15090.9|15088.9|15090.6|15088.6|7
1629113500000|2021-08-16 11:31:40|15090.8|15088.8|15091.4|15089.4|15091.7|15089.7|15090.4|15088.4|33
1629113510000|2021-08-16 11:31:50|15091.3|15089.3|15091.1|15089.1|15091.4|15089.4|15091.1|15089.1|8
1629113520000|2021-08-16 11:32:00|15091.2|15089.2|15091.9|15089.9|15091.9|15089.9|15091.2|15089.2|9
1629113530000|2021-08-16 11:32:10|15092.2|15090.2|15091.9|15089.9|15092.2|15090.2|15091.9|15089.9|5
1629113540000|2021-08-16 11:32:20|15092.2|15090.2|15092.2|15090.2|15092.2|15090.2|15091.7|15089.7|10
1629113550000|2021-08-16 11:32:30|15092.1|15090.1|15092.9|15090.9|15093.4|15091.4|15092.1|15090.1|31
1629113560000|2021-08-16 11:32:40|15093.1|15091.1|15092.9|15090.9|15093.2|15091.2|15092.8|15090.8|10
1629113570000|2021-08-16 11:32:50|15093.1|15091.1|15091.4|15089.4|15093.1|15091.1|15091.4|15089.4|18
1629113580000|2021-08-16 11:33:00|15091.2|15089.2|15090.7|15088.7|15091.4|15089.4|15090.3|15088.3|25
1629113590000|2021-08-16 11:33:10|15090.6|15088.6|15090.9|15088.9|15090.9|15088.9|15090.6|15088.6|2
1629113600000|2021-08-16 11:33:20|15090.8|15088.8|15090.4|15088.4|15090.8|15088.8|15090.3|15088.3|7
1629113610000|2021-08-16 11:33:30|15090.2|15088.2|15089.9|15087.9|15090.3|15088.3|15089.9|15087.9|6
1629113620000|2021-08-16 11:33:40|15090.1|15088.1|15090.2|15088.2|15090.2|15088.2|15090.1|15088.1|11
1629113630000|2021-08-16 11:33:50|15090.3|15088.3|15090.2|15088.2|15090.6|15088.6|15090.1|15088.1|7
1629113640000|2021-08-16 11:34:00|15090.3|15088.3|15089.7|15087.7|15090.4|15088.4|15089.7|15087.7|8
1629113650000|2021-08-16 11:34:10|15089.6|15087.6|15089.7|15087.7|15089.9|15087.9|15089.6|15087.6|2
1629113660000|2021-08-16 11:34:20|15089.8|15087.8|15089.4|15087.4|15089.8|15087.8|15089.4|15087.4|19
1629113670000|2021-08-16 11:34:30|15089.6|15087.6|15089.2|15087.2|15089.7|15087.7|15089.2|15087.2|7
1629113680000|2021-08-16 11:34:40|15089.1|15087.1|15088.3|15086.3|15089.1|15087.1|15087.3|15085.3|180
1629113690000|2021-08-16 11:34:50|15088.2|15086.2|15085.9|15083.9|15088.2|15086.2|15085.9|15083.9|71
1629113700000|2021-08-16 11:35:00|15086.1|15084.1|15085.2|15083.2|15086.3|15084.3|15085.2|15083.2|35
1629113710000|2021-08-16 11:35:10|15085.1|15083.1|15085.8|15083.8|15086.8|15084.8|15085.1|15083.1|31
1629113720000|2021-08-16 11:35:20|15085.7|15083.7|15086.9|15084.9|15087.1|15085.1|15085.7|15083.7|17
1629113730000|2021-08-16 11:35:30|15087.1|15085.1|15085.9|15083.9|15087.1|15085.1|15085.9|15083.9|18
1629113740000|2021-08-16 11:35:40|15086.1|15084.1|15085.4|15083.4|15086.2|15084.2|15085.4|15083.4|10
1629113750000|2021-08-16 11:35:50|15085.3|15083.3|15086.2|15084.2|15086.4|15084.4|15084.8|15082.8|14
1629113760000|2021-08-16 11:36:00|15086.1|15084.1|15083.9|15081.9|15086.1|15084.1|15083.9|15081.9|78
1629113770000|2021-08-16 11:36:10|15083.8|15081.8|15083.7|15081.7|15084.3|15082.3|15083.7|15081.7|33
1629113780000|2021-08-16 11:36:20|15083.9|15081.9|15083.4|15081.4|15084.3|15082.3|15083.4|15081.4|38
1629113790000|2021-08-16 11:36:30|15083.6|15081.6|15083.9|15081.9|15083.9|15081.9|15083.2|15081.2|32
1629113800000|2021-08-16 11:36:40|15083.8|15081.8|15083.2|15081.2|15083.8|15081.8|15082.9|15080.9|10
1629113810000|2021-08-16 11:36:50|15083.1|15081.1|15084.1|15082.1|15084.2|15082.2|15082.9|15080.9|19
1629113820000|2021-08-16 11:37:00|15084.2|15082.2|15083.9|15081.9|15084.3|15082.3|15083.7|15081.7|15
1629113830000|2021-08-16 11:37:10|15084.1|15082.1|15085.7|15083.7|15085.7|15083.7|15083.7|15081.7|37
1629113840000|2021-08-16 11:37:20|15085.6|15083.6|15084.4|15082.4|15085.6|15083.6|15084.3|15082.3|12
1629113850000|2021-08-16 11:37:30|15084.6|15082.6|15083.7|15081.7|15084.6|15082.6|15083.6|15081.6|23
1629113860000|2021-08-16 11:37:40|15083.6|15081.6|15082.9|15080.9|15083.9|15081.9|15082.9|15080.9|13
1629113870000|2021-08-16 11:37:50|15083.1|15081.1|15082.9|15080.9|15083.2|15081.2|15082.6|15080.6|14
1629113880000|2021-08-16 11:38:00|15082.8|15080.8|15082.4|15080.4|15082.8|15080.8|15080.8|15078.8|73
1629113890000|2021-08-16 11:38:10|15082.6|15080.6|15082.2|15080.2|15082.8|15080.8|15082.2|15080.2|11
1629113900000|2021-08-16 11:38:20|15082.3|15080.3|15083.4|15081.4|15083.4|15081.4|15082.1|15080.1|15
1629113910000|2021-08-16 11:38:30|15083.6|15081.6|15083.3|15081.3|15084.2|15082.2|15083.2|15081.2|19
1629113920000|2021-08-16 11:38:40|15083.2|15081.2|15083.2|15081.2|15083.3|15081.3|15082.8|15080.8|11
1629113930000|2021-08-16 11:38:50|15082.9|15080.9|15082.9|15080.9|15083.1|15081.1|15082.9|15080.9|1
1629113940000|2021-08-16 11:39:00|15083.2|15081.2|15084.4|15082.4|15084.6|15082.6|15083.2|15081.2|21
1629113950000|2021-08-16 11:39:10|15084.3|15082.3|15086.1|15084.1|15086.1|15084.1|15084.2|15082.2|47
1629113960000|2021-08-16 11:39:20|15086.2|15084.2|15085.1|15083.1|15086.2|15084.2|15084.9|15082.9|9
1629113970000|2021-08-16 11:39:30|15084.9|15082.9|15085.2|15083.2|15085.2|15083.2|15084.3|15082.3|11
1629113980000|2021-08-16 11:39:40|15085.1|15083.1|15084.7|15082.7|15085.1|15083.1|15084.6|15082.6|5
1629113990000|2021-08-16 11:39:50|15084.6|15082.6|15084.9|15082.9|15084.9|15082.9|15083.8|15081.8|23
1629114000000|2021-08-16 11:40:00|15084.8|15082.8|15083.7|15081.7|15084.8|15082.8|15083.7|15081.7|15
1629114010000|2021-08-16 11:40:10|15083.8|15081.8|15083.7|15081.7|15083.8|15081.8|15083.1|15081.1|13
1629114020000|2021-08-16 11:40:20|15083.8|15081.8|15085.2|15083.2|15085.2|15083.2|15083.6|15081.6|15
1629114030000|2021-08-16 11:40:30|15085.3|15083.3|15084.7|15082.7|15085.3|15083.3|15084.1|15082.1|10
1629114040000|2021-08-16 11:40:40|15084.8|15082.8|15084.2|15082.2|15084.8|15082.8|15084.2|15082.2|10
1629114050000|2021-08-16 11:40:50|15084.3|15082.3|15084.4|15082.4|15084.6|15082.6|15084.2|15082.2|1
1629114060000|2021-08-16 11:41:00|15084.6|15082.6|15085.8|15083.8|15086.1|15084.1|15084.6|15082.6|11
1629114070000|2021-08-16 11:41:10|15085.7|15083.7|15085.8|15083.8|15086.3|15084.3|15085.6|15083.6|22
1629114080000|2021-08-16 11:41:20|15085.7|15083.7|15086.3|15084.3|15086.3|15084.3|15085.2|15083.2|9
1629114090000|2021-08-16 11:41:30|15086.2|15084.2|15085.7|15083.7|15086.2|15084.2|15085.7|15083.7|6
1629114100000|2021-08-16 11:41:40|15085.6|15083.6|15086.2|15084.2|15086.2|15084.2|15085.4|15083.4|8
1629114110000|2021-08-16 11:41:50|15086.1|15084.1|15085.9|15083.9|15086.1|15084.1|15085.2|15083.2|8
1629114120000|2021-08-16 11:42:00|15086.2|15084.2|15085.7|15083.7|15086.4|15084.4|15085.6|15083.6|13
1629114130000|2021-08-16 11:42:10|15085.8|15083.8|15085.7|15083.7|15086.1|15084.1|15085.6|15083.6|9
1629114140000|2021-08-16 11:42:20|15085.8|15083.8|15083.8|15081.8|15085.8|15083.8|15083.8|15081.8|25
1629114150000|2021-08-16 11:42:30|15083.7|15081.7|15082.9|15080.9|15083.7|15081.7|15082.1|15080.1|49
1629114160000|2021-08-16 11:42:40|15083.1|15081.1|15082.7|15080.7|15083.1|15081.1|15082.4|15080.4|8
1629114170000|2021-08-16 11:42:50|15082.3|15080.3|15079.7|15077.7|15082.3|15080.3|15079.3|15077.3|123
1629114180000|2021-08-16 11:43:00|15079.6|15077.6|15077.6|15075.6|15079.9|15077.9|15077.3|15075.3|190
1629114190000|2021-08-16 11:43:10|15077.4|15075.4|15077.7|15075.7|15077.9|15075.9|15076.6|15074.6|60
1629114200000|2021-08-16 11:43:20|15077.8|15075.8|15079.8|15077.8|15080.3|15078.3|15077.8|15075.8|82
1629114210000|2021-08-16 11:43:30|15079.7|15077.7|15079.3|15077.3|15079.8|15077.8|15078.9|15076.9|15
1629114220000|2021-08-16 11:43:40|15079.2|15077.2|15080.7|15078.7|15080.7|15078.7|15079.2|15077.2|14
1629114230000|2021-08-16 11:43:50|15080.8|15078.8|15082.1|15080.1|15082.1|15080.1|15080.4|15078.4|40
1629114240000|2021-08-16 11:44:00|15081.9|15079.9|15081.7|15079.7|15081.9|15079.9|15081.7|15079.7|21
1629114250000|2021-08-16 11:44:10|15081.6|15079.6|15081.2|15079.2|15081.6|15079.6|15080.6|15078.6|25
1629114260000|2021-08-16 11:44:20|15081.3|15079.3|15083.2|15081.2|15083.2|15081.2|15081.3|15079.3|54
1629114270000|2021-08-16 11:44:30|15083.4|15081.4|15083.1|15081.1|15083.6|15081.6|15082.8|15080.8|11
1629114280000|2021-08-16 11:44:40|15082.9|15080.9|15083.4|15081.4|15083.9|15081.9|15082.9|15080.9|21
1629114290000|2021-08-16 11:44:50|15083.3|15081.3|15083.7|15081.7|15083.9|15081.9|15083.2|15081.2|14
1629114300000|2021-08-16 11:45:00|15083.6|15081.6|15083.9|15081.9|15083.9|15081.9|15083.3|15081.3|8
1629114310000|2021-08-16 11:45:10|15084.1|15082.1|15084.4|15082.4|15084.7|15082.7|15084.1|15082.1|26
1629114320000|2021-08-16 11:45:20|15084.3|15082.3|15085.4|15083.4|15085.6|15083.6|15083.9|15081.9|32
1629114330000|2021-08-16 11:45:30|15085.6|15083.6|15084.6|15082.6|15085.7|15083.7|15084.6|15082.6|18
1629114340000|2021-08-16 11:45:40|15084.4|15082.4|15082.9|15080.9|15084.7|15082.7|15082.9|15080.9|13
1629114350000|2021-08-16 11:45:50|15083.1|15081.1|15083.2|15081.2|15083.3|15081.3|15082.7|15080.7|12
1629114360000|2021-08-16 11:46:00|15083.3|15081.3|15083.1|15081.1|15083.3|15081.3|15082.7|15080.7|4
1629114370000|2021-08-16 11:46:10|15082.9|15080.9|15082.2|15080.2|15082.9|15080.9|15082.1|15080.1|12
1629114380000|2021-08-16 11:46:20|15082.7|15080.7|15083.2|15081.2|15084.1|15082.1|15082.7|15080.7|20
1629114390000|2021-08-16 11:46:30|15082.9|15080.9|15082.9|15080.9|15083.2|15081.2|15082.6|15080.6|5
1629114400000|2021-08-16 11:46:40|15083.1|15081.1|15084.2|15082.2|15084.2|15082.2|15083.1|15081.1|7
1629114410000|2021-08-16 11:46:50|15084.3|15082.3|15084.9|15082.9|15084.9|15082.9|15084.2|15082.2|6
1629114420000|2021-08-16 11:47:00|15084.8|15082.8|15084.8|15082.8|15085.2|15083.2|15083.9|15081.9|22
1629114430000|2021-08-16 11:47:10|15084.7|15082.7|15085.3|15083.3|15085.3|15083.3|15084.6|15082.6|9
1629114440000|2021-08-16 11:47:20|15085.2|15083.2|15084.9|15082.9|15085.2|15083.2|15084.8|15082.8|9
1629114450000|2021-08-16 11:47:30|15085.1|15083.1|15083.4|15081.4|15085.1|15083.1|15082.9|15080.9|20
1629114460000|2021-08-16 11:47:40|15083.3|15081.3|15083.4|15081.4|15083.6|15081.6|15082.7|15080.7|26
1629114470000|2021-08-16 11:47:50|15083.6|15081.6|15084.1|15082.1|15084.2|15082.2|15083.3|15081.3|7
1629114480000|2021-08-16 11:48:00|15083.8|15081.8|15084.1|15082.1|15084.4|15082.4|15083.1|15081.1|16
1629114490000|2021-08-16 11:48:10|15084.2|15082.2|15083.7|15081.7|15084.4|15082.4|15083.4|15081.4|8
1629114500000|2021-08-16 11:48:20|15083.6|15081.6|15084.4|15082.4|15084.7|15082.7|15083.6|15081.6|9
1629114510000|2021-08-16 11:48:30|15084.3|15082.3|15084.9|15082.9|15085.2|15083.2|15084.3|15082.3|14
1629114520000|2021-08-16 11:48:40|15084.8|15082.8|15084.9|15082.9|15085.3|15083.3|15084.8|15082.8|35
1629114530000|2021-08-16 11:48:50|15085.1|15083.1|15084.4|15082.4|15085.1|15083.1|15084.4|15082.4|4
1629114540000|2021-08-16 11:49:00|15084.6|15082.6|15084.7|15082.7|15084.8|15082.8|15084.2|15082.2|15
1629114550000|2021-08-16 11:49:10|15084.8|15082.8|15085.2|15083.2|15085.2|15083.2|15084.7|15082.7|4
1629114560000|2021-08-16 11:49:20|15085.1|15083.1|15084.7|15082.7|15085.2|15083.2|15084.7|15082.7|1
1629114570000|2021-08-16 11:49:30|15084.8|15082.8|15085.2|15083.2|15085.2|15083.2|15084.8|15082.8|8
1629114580000|2021-08-16 11:49:40|15085.1|15083.1|15086.3|15084.3|15086.3|15084.3|15084.9|15082.9|30
1629114590000|2021-08-16 11:49:50|15086.1|15084.1|15083.9|15081.9|15086.1|15084.1|15083.3|15081.3|72
1629114600000|2021-08-16 11:50:00|15083.7|15081.7|15083.9|15081.9|15084.1|15082.1|15083.3|15081.3|14
1629114610000|2021-08-16 11:50:10|15083.8|15081.8|15081.7|15079.7|15083.8|15081.8|15081.6|15079.6|39
1629114620000|2021-08-16 11:50:20|15081.6|15079.6|15082.2|15080.2|15082.2|15080.2|15081.6|15079.6|9
1629114630000|2021-08-16 11:50:30|15081.9|15079.9|15082.1|15080.1|15082.6|15080.6|15081.9|15079.9|21
1629114640000|2021-08-16 11:50:40|15081.7|15079.7|15081.4|15079.4|15081.7|15079.7|15081.2|15079.2|25
1629114650000|2021-08-16 11:50:50|15081.3|15079.3|15081.8|15079.8|15081.8|15079.8|15081.2|15079.2|15
1629114660000|2021-08-16 11:51:00|15081.7|15079.7|15082.7|15080.7|15082.8|15080.8|15081.7|15079.7|19
1629114670000|2021-08-16 11:51:10|15082.8|15080.8|15082.8|15080.8|15083.2|15081.2|15082.7|15080.7|14
1629114680000|2021-08-16 11:51:20|15083.1|15081.1|15081.9|15079.9|15083.1|15081.1|15081.6|15079.6|40
1629114690000|2021-08-16 11:51:30|15081.8|15079.8|15081.4|15079.4|15081.8|15079.8|15081.3|15079.3|10
1629114700000|2021-08-16 11:51:40|15081.3|15079.3|15081.7|15079.7|15082.3|15080.3|15081.2|15079.2|34
1629114710000|2021-08-16 11:51:50|15081.8|15079.8|15082.1|15080.1|15082.2|15080.2|15081.7|15079.7|15
1629114720000|2021-08-16 11:52:00|15082.2|15080.2|15082.4|15080.4|15082.7|15080.7|15082.2|15080.2|12
1629114730000|2021-08-16 11:52:10|15082.6|15080.6|15082.7|15080.7|15082.7|15080.7|15082.4|15080.4|6
1629114740000|2021-08-16 11:52:20|15082.8|15080.8|15083.4|15081.4|15083.4|15081.4|15082.3|15080.3|16
1629114750000|2021-08-16 11:52:30|15083.3|15081.3|15083.4|15081.4|15083.8|15081.8|15082.9|15080.9|5
1629114760000|2021-08-16 11:52:40|15083.3|15081.3|15083.4|15081.4|15083.6|15081.6|15082.9|15080.9|5
1629114770000|2021-08-16 11:52:50|15083.6|15081.6|15083.7|15081.7|15083.9|15081.9|15083.6|15081.6|10
1629114780000|2021-08-16 11:53:00|15083.8|15081.8|15083.6|15081.6|15083.9|15081.9|15083.6|15081.6|1
1629114790000|2021-08-16 11:53:10|15083.9|15081.9|15084.4|15082.4|15084.4|15082.4|15083.9|15081.9|8
1629114800000|2021-08-16 11:53:20|15084.2|15082.2|15084.2|15082.2|15084.2|15082.2|15083.6|15081.6|10
1629114810000|2021-08-16 11:53:30|15084.3|15082.3|15084.1|15082.1|15084.6|15082.6|15084.1|15082.1|5
1629114820000|2021-08-16 11:53:40|15084.2|15082.2|15083.8|15081.8|15084.4|15082.4|15083.8|15081.8|7
1629114830000|2021-08-16 11:53:50|15083.9|15081.9|15084.2|15082.2|15084.3|15082.3|15083.9|15081.9|5
1629114840000|2021-08-16 11:54:00|15083.9|15081.9|15083.8|15081.8|15083.9|15081.9|15083.7|15081.7|2
1629114850000|2021-08-16 11:54:10|15083.7|15081.7|15083.4|15081.4|15083.8|15081.8|15083.4|15081.4|9
1629114860000|2021-08-16 11:54:20|15083.6|15081.6|15083.4|15081.4|15083.6|15081.6|15083.3|15081.3|5
1629114870000|2021-08-16 11:54:30|15083.6|15081.6|15083.2|15081.2|15083.6|15081.6|15082.7|15080.7|19
1629114880000|2021-08-16 11:54:40|15083.3|15081.3|15083.6|15081.6|15083.7|15081.7|15083.2|15081.2|4
1629114890000|2021-08-16 11:54:50|15083.7|15081.7|15083.8|15081.8|15084.8|15082.8|15083.7|15081.7|17
1629114900000|2021-08-16 11:55:00|15083.9|15081.9|15083.9|15081.9|15083.9|15081.9|15083.6|15081.6|5
1629114910000|2021-08-16 11:55:10|15083.8|15081.8|15083.8|15081.8|15083.9|15081.9|15083.8|15081.8|5
1629114920000|2021-08-16 11:55:20|15083.9|15081.9|15084.1|15082.1|15084.2|15082.2|15083.9|15081.9|2
1629114930000|2021-08-16 11:55:30|15084.2|15082.2|15084.2|15082.2|15084.7|15082.7|15083.7|15081.7|24
1629114940000|2021-08-16 11:55:40|15084.3|15082.3|15084.6|15082.6|15084.8|15082.8|15084.2|15082.2|4
1629114950000|2021-08-16 11:55:50|15084.8|15082.8|15084.4|15082.4|15084.8|15082.8|15084.4|15082.4|10
1629114960000|2021-08-16 11:56:00|15084.3|15082.3|15084.1|15082.1|15084.3|15082.3|15084.1|15082.1|4
1629114970000|2021-08-16 11:56:10|15083.9|15081.9|15084.1|15082.1|15084.1|15082.1|15083.2|15081.2|19
1629114980000|2021-08-16 11:56:20|15084.2|15082.2|15083.9|15081.9|15084.3|15082.3|15083.9|15081.9|4
1629114990000|2021-08-16 11:56:30|15083.7|15081.7|15083.6|15081.6|15083.8|15081.8|15083.6|15081.6|4
1629115000000|2021-08-16 11:56:40|15083.4|15081.4|15083.9|15081.9|15084.1|15082.1|15083.2|15081.2|19
1629115010000|2021-08-16 11:56:50|15083.8|15081.8|15084.2|15082.2|15084.2|15082.2|15083.7|15081.7|9
1629115020000|2021-08-16 11:57:00|15084.1|15082.1|15083.9|15081.9|15084.2|15082.2|15083.6|15081.6|8
1629115030000|2021-08-16 11:57:10|15084.1|15082.1|15084.4|15082.4|15084.4|15082.4|15083.9|15081.9|11
1629115040000|2021-08-16 11:57:20|15084.7|15082.7|15085.4|15083.4|15085.4|15083.4|15084.4|15082.4|12
1629115050000|2021-08-16 11:57:30|15084.7|15082.7|15084.9|15082.9|15084.9|15082.9|15084.2|15082.2|21
1629115060000|2021-08-16 11:57:40|15085.1|15083.1|15085.4|15083.4|15085.4|15083.4|15085.1|15083.1|11
1629115070000|2021-08-16 11:57:50|15085.3|15083.3|15085.2|15083.2|15085.8|15083.8|15085.2|15083.2|9
1629115080000|2021-08-16 11:58:00|15085.3|15083.3|15084.9|15082.9|15085.4|15083.4|15084.4|15082.4|8
1629115090000|2021-08-16 11:58:10|15085.1|15083.1|15085.4|15083.4|15085.7|15083.7|15085.1|15083.1|12
1629115100000|2021-08-16 11:58:20|15085.6|15083.6|15085.7|15083.7|15085.8|15083.8|15085.4|15083.4|5
1629115110000|2021-08-16 11:58:30|15085.6|15083.6|15085.7|15083.7|15085.7|15083.7|15085.2|15083.2|6
1629115120000|2021-08-16 11:58:40|15085.8|15083.8|15085.4|15083.4|15085.8|15083.8|15085.2|15083.2|4
1629115130000|2021-08-16 11:58:50|15085.7|15083.7|15085.8|15083.8|15085.8|15083.8|15085.4|15083.4|8
1629115140000|2021-08-16 11:59:00|15085.7|15083.7|15084.1|15082.1|15085.7|15083.7|15084.1|15082.1|25
1629115150000|2021-08-16 11:59:10|15084.4|15082.4|15084.7|15082.7|15084.9|15082.9|15084.3|15082.3|30
1629115160000|2021-08-16 11:59:20|15084.6|15082.6|15083.2|15081.2|15084.6|15082.6|15082.9|15080.9|48
1629115170000|2021-08-16 11:59:30|15083.3|15081.3|15082.9|15080.9|15084.6|15082.6|15082.8|15080.8|14
1629115180000|2021-08-16 11:59:40|15083.1|15081.1|15083.2|15081.2|15083.3|15081.3|15082.8|15080.8|7
1629115190000|2021-08-16 11:59:50|15083.1|15081.1|15084.3|15082.3|15084.7|15082.7|15083.1|15081.1|19
1629115200000|2021-08-16 12:00:00|15084.2|15082.2|15085.4|15083.4|15085.6|15083.6|15083.6|15081.6|73
1629115210000|2021-08-16 12:00:10|15085.3|15083.3|15083.2|15081.2|15085.3|15083.3|15082.9|15080.9|42
1629115220000|2021-08-16 12:00:20|15083.1|15081.1|15082.9|15080.9|15083.2|15081.2|15082.4|15080.4|30
1629115230000|2021-08-16 12:00:30|15082.7|15080.7|15081.7|15079.7|15082.7|15080.7|15081.3|15079.3|32
1629115240000|2021-08-16 12:00:40|15081.8|15079.8|15082.9|15080.9|15083.6|15081.6|15081.8|15079.8|15
1629115250000|2021-08-16 12:00:50|15082.8|15080.8|15083.4|15081.4|15083.4|15081.4|15082.3|15080.3|10
1629115260000|2021-08-16 12:01:00|15083.3|15081.3|15082.9|15080.9|15083.3|15081.3|15082.2|15080.2|7
1629115270000|2021-08-16 12:01:10|15082.8|15080.8|15082.9|15080.9|15083.2|15081.2|15082.2|15080.2|18
1629115280000|2021-08-16 12:01:20|15082.8|15080.8|15082.8|15080.8|15082.9|15080.9|15082.4|15080.4|10
1629115290000|2021-08-16 12:01:30|15082.6|15080.6|15081.2|15079.2|15082.7|15080.7|15081.1|15079.1|21
1629115300000|2021-08-16 12:01:40|15081.1|15079.1|15079.4|15077.4|15081.2|15079.2|15078.8|15076.8|145
1629115310000|2021-08-16 12:01:50|15079.3|15077.3|15077.3|15075.3|15079.3|15077.3|15076.2|15074.2|89
1629115320000|2021-08-16 12:02:00|15077.2|15075.2|15076.9|15074.9|15077.7|15075.7|15075.7|15073.7|76
1629115330000|2021-08-16 12:02:10|15075.3|15073.3|15076.9|15074.9|15077.2|15075.2|15074.7|15072.7|74
1629115340000|2021-08-16 12:02:20|15076.8|15074.8|15074.9|15072.9|15076.8|15074.8|15074.8|15072.8|30
1629115350000|2021-08-16 12:02:30|15075.1|15073.1|15076.2|15074.2|15076.3|15074.3|15074.8|15072.8|42
1629115360000|2021-08-16 12:02:40|15076.3|15074.3|15074.8|15072.8|15076.4|15074.4|15074.2|15072.2|47
1629115370000|2021-08-16 12:02:50|15074.7|15072.7|15074.9|15072.9|15075.2|15073.2|15074.2|15072.2|29
1629115380000|2021-08-16 12:03:00|15075.1|15073.1|15072.7|15070.7|15075.3|15073.3|15072.4|15070.4|115
1629115390000|2021-08-16 12:03:10|15072.8|15070.8|15074.4|15072.4|15074.4|15072.4|15072.4|15070.4|45
1629115400000|2021-08-16 12:03:20|15074.6|15072.6|15074.8|15072.8|15075.6|15073.6|15074.3|15072.3|31
1629115410000|2021-08-16 12:03:30|15074.9|15072.9|15075.2|15073.2|15075.2|15073.2|15073.4|15071.4|30
1629115420000|2021-08-16 12:03:40|15075.1|15073.1|15074.8|15072.8|15075.7|15073.7|15074.7|15072.7|16
1629115430000|2021-08-16 12:03:50|15074.9|15072.9|15076.1|15074.1|15076.2|15074.2|15074.6|15072.6|22
1629115440000|2021-08-16 12:04:00|15075.9|15073.9|15075.4|15073.4|15076.4|15074.4|15075.2|15073.2|43
1629115450000|2021-08-16 12:04:10|15075.6|15073.6|15075.4|15073.4|15076.1|15074.1|15075.2|15073.2|14
1629115460000|2021-08-16 12:04:20|15076.2|15074.2|15075.4|15073.4|15076.6|15074.6|15075.4|15073.4|19
1629115470000|2021-08-16 12:04:30|15075.3|15073.3|15075.7|15073.7|15075.9|15073.9|15074.6|15072.6|31
1629115480000|2021-08-16 12:04:40|15075.6|15073.6|15074.9|15072.9|15076.2|15074.2|15074.9|15072.9|30
1629115490000|2021-08-16 12:04:50|15075.1|15073.1|15075.4|15073.4|15075.7|15073.7|15074.9|15072.9|26
1629115500000|2021-08-16 12:05:00|15075.7|15073.7|15074.9|15072.9|15075.7|15073.7|15074.4|15072.4|14
1629115510000|2021-08-16 12:05:10|15074.8|15072.8|15075.8|15073.8|15075.9|15073.9|15074.1|15072.1|63
1629115520000|2021-08-16 12:05:20|15075.7|15073.7|15075.7|15073.7|15075.8|15073.8|15075.2|15073.2|39
1629115530000|2021-08-16 12:05:30|15075.6|15073.6|15076.4|15074.4|15076.4|15074.4|15075.6|15073.6|34
1629115540000|2021-08-16 12:05:40|15076.7|15074.7|15076.2|15074.2|15076.7|15074.7|15076.2|15074.2|10
1629115550000|2021-08-16 12:05:50|15076.1|15074.1|15076.8|15074.8|15076.9|15074.9|15075.9|15073.9|9
1629115560000|2021-08-16 12:06:00|15076.7|15074.7|15074.6|15072.6|15076.8|15074.8|15074.2|15072.2|24
1629115570000|2021-08-16 12:06:10|15074.4|15072.4|15072.9|15070.9|15074.6|15072.6|15072.8|15070.8|48
1629115580000|2021-08-16 12:06:20|15072.8|15070.8|15073.2|15071.2|15073.6|15071.6|15072.8|15070.8|21
1629115590000|2021-08-16 12:06:30|15073.3|15071.3|15072.4|15070.4|15073.6|15071.6|15072.1|15070.1|43
1629115600000|2021-08-16 12:06:40|15072.6|15070.6|15074.7|15072.7|15074.7|15072.7|15072.6|15070.6|28
1629115610000|2021-08-16 12:06:50|15074.6|15072.6|15074.2|15072.2|15075.2|15073.2|15074.2|15072.2|26
1629115620000|2021-08-16 12:07:00|15074.3|15072.3|15074.3|15072.3|15074.4|15072.4|15073.2|15071.2|10
1629115630000|2021-08-16 12:07:10|15074.4|15072.4|15074.4|15072.4|15074.4|15072.4|15073.9|15071.9|2
1629115640000|2021-08-16 12:07:20|15074.3|15072.3|15075.2|15073.2|15075.2|15073.2|15074.1|15072.1|5
1629115650000|2021-08-16 12:07:30|15075.1|15073.1|15074.2|15072.2|15075.1|15073.1|15074.2|15072.2|11
1629115660000|2021-08-16 12:07:40|15074.3|15072.3|15074.9|15072.9|15075.2|15073.2|15074.3|15072.3|14
1629115670000|2021-08-16 12:07:50|15075.1|15073.1|15076.2|15074.2|15076.2|15074.2|15074.9|15072.9|17
1629115680000|2021-08-16 12:08:00|15076.3|15074.3|15077.2|15075.2|15077.4|15075.4|15076.2|15074.2|56
1629115690000|2021-08-16 12:08:10|15077.3|15075.3|15077.7|15075.7|15077.8|15075.8|15077.3|15075.3|16
1629115700000|2021-08-16 12:08:20|15077.6|15075.6|15076.7|15074.7|15077.9|15075.9|15075.6|15073.6|94
1629115710000|2021-08-16 12:08:30|15076.9|15074.9|15076.8|15074.8|15077.1|15075.1|15076.7|15074.7|2
1629115720000|2021-08-16 12:08:40|15076.9|15074.9|15076.4|15074.4|15076.9|15074.9|15076.3|15074.3|5
1629115730000|2021-08-16 12:08:50|15076.3|15074.3|15076.2|15074.2|15076.7|15074.7|15075.1|15073.1|14
1629115740000|2021-08-16 12:09:00|15076.3|15074.3|15076.4|15074.4|15076.7|15074.7|15075.9|15073.9|7
1629115750000|2021-08-16 12:09:10|15076.3|15074.3|15077.1|15075.1|15077.2|15075.2|15076.1|15074.1|0
1629115760000|2021-08-16 12:09:20|15077.2|15075.2|15076.4|15074.4|15077.2|15075.2|15076.4|15074.4|11
1629115770000|2021-08-16 12:09:30|15076.3|15074.3|15076.2|15074.2|15076.3|15074.3|15075.4|15073.4|4
1629115780000|2021-08-16 12:09:40|15076.3|15074.3|15076.9|15074.9|15076.9|15074.9|15076.3|15074.3|3
1629115790000|2021-08-16 12:09:50|15076.8|15074.8|15077.4|15075.4|15077.6|15075.6|15076.8|15074.8|9
1629115800000|2021-08-16 12:10:00|15077.3|15075.3|15075.7|15073.7|15077.6|15075.6|15075.4|15073.4|22
1629115810000|2021-08-16 12:10:10|15075.8|15073.8|15075.7|15073.7|15076.3|15074.3|15075.4|15073.4|3
1629115820000|2021-08-16 12:10:20|15075.8|15073.8|15074.9|15072.9|15075.8|15073.8|15074.4|15072.4|34
1629115830000|2021-08-16 12:10:30|15075.1|15073.1|15075.6|15073.6|15075.9|15073.9|15074.9|15072.9|17
1629115840000|2021-08-16 12:10:40|15075.7|15073.7|15075.9|15073.9|15076.3|15074.3|15075.4|15073.4|16
1629115850000|2021-08-16 12:10:50|15076.4|15074.4|15076.9|15074.9|15077.1|15075.1|15076.4|15074.4|6
1629115860000|2021-08-16 12:11:00|15076.8|15074.8|15076.4|15074.4|15076.8|15074.8|15075.9|15073.9|13
1629115870000|2021-08-16 12:11:10|15076.7|15074.7|15077.3|15075.3|15077.8|15075.8|15076.6|15074.6|21
1629115880000|2021-08-16 12:11:20|15077.4|15075.4|15077.8|15075.8|15078.2|15076.2|15077.3|15075.3|15
1629115890000|2021-08-16 12:11:30|15077.7|15075.7|15078.9|15076.9|15078.9|15076.9|15077.7|15075.7|15
1629115900000|2021-08-16 12:11:40|15078.7|15076.7|15080.4|15078.4|15080.4|15078.4|15078.7|15076.7|84
1629115910000|2021-08-16 12:11:50|15080.3|15078.3|15080.6|15078.6|15080.8|15078.8|15079.6|15077.6|20
1629115920000|2021-08-16 12:12:00|15080.4|15078.4|15080.8|15078.8|15080.8|15078.8|15080.3|15078.3|20
1629115930000|2021-08-16 12:12:10|15080.9|15078.9|15080.2|15078.2|15081.1|15079.1|15079.9|15077.9|14
1629115940000|2021-08-16 12:12:20|15080.3|15078.3|15080.3|15078.3|15080.6|15078.6|15079.6|15077.6|20
1629115950000|2021-08-16 12:12:30|15080.1|15078.1|15079.9|15077.9|15080.2|15078.2|15079.3|15077.3|5
1629115960000|2021-08-16 12:12:40|15079.8|15077.8|15080.4|15078.4|15080.4|15078.4|15079.7|15077.7|6
1629115970000|2021-08-16 12:12:50|15080.3|15078.3|15080.2|15078.2|15080.4|15078.4|15079.8|15077.8|5
1629115980000|2021-08-16 12:13:00|15080.3|15078.3|15079.9|15077.9|15080.3|15078.3|15079.7|15077.7|9
1629115990000|2021-08-16 12:13:10|15079.8|15077.8|15079.7|15077.7|15079.8|15077.8|15079.6|15077.6|7
1629116000000|2021-08-16 12:13:20|15079.6|15077.6|15080.2|15078.2|15080.4|15078.4|15079.6|15077.6|3
1629116010000|2021-08-16 12:13:30|15080.3|15078.3|15080.1|15078.1|15080.6|15078.6|15079.7|15077.7|10
1629116020000|2021-08-16 12:13:40|15079.9|15077.9|15080.4|15078.4|15080.4|15078.4|15079.8|15077.8|3
1629116030000|2021-08-16 12:13:50|15080.3|15078.3|15080.4|15078.4|15080.4|15078.4|15079.9|15077.9|8
1629116040000|2021-08-16 12:14:00|15080.3|15078.3|15080.4|15078.4|15080.4|15078.4|15080.2|15078.2|4
1629116050000|2021-08-16 12:14:10|15080.3|15078.3|15080.7|15078.7|15080.7|15078.7|15080.3|15078.3|2
1629116060000|2021-08-16 12:14:20|15080.6|15078.6|15080.2|15078.2|15080.7|15078.7|15080.1|15078.1|6
1629116070000|2021-08-16 12:14:30|15080.3|15078.3|15079.6|15077.6|15080.3|15078.3|15079.6|15077.6|11
1629116080000|2021-08-16 12:14:40|15079.4|15077.4|15079.9|15077.9|15080.4|15078.4|15079.3|15077.3|13
1629116090000|2021-08-16 12:14:50|15079.8|15077.8|15079.7|15077.7|15079.8|15077.8|15079.3|15077.3|25
1629116100000|2021-08-16 12:15:00|15079.4|15077.4|15078.3|15076.3|15079.8|15077.8|15077.9|15075.9|29
1629116110000|2021-08-16 12:15:10|15078.4|15076.4|15078.2|15076.2|15078.4|15076.4|15078.1|15076.1|10
1629116120000|2021-08-16 12:15:20|15078.3|15076.3|15078.7|15076.7|15078.7|15076.7|15077.9|15075.9|16
1629116130000|2021-08-16 12:15:30|15078.8|15076.8|15077.9|15075.9|15078.9|15076.9|15077.9|15075.9|10
1629116140000|2021-08-16 12:15:40|15077.8|15075.8|15078.2|15076.2|15078.3|15076.3|15077.4|15075.4|20
1629116150000|2021-08-16 12:15:50|15078.3|15076.3|15079.6|15077.6|15080.2|15078.2|15078.3|15076.3|33
1629116160000|2021-08-16 12:16:00|15079.2|15077.2|15077.7|15075.7|15079.2|15077.2|15077.4|15075.4|33
1629116170000|2021-08-16 12:16:10|15077.6|15075.6|15077.6|15075.6|15077.9|15075.9|15077.1|15075.1|12
1629116180000|2021-08-16 12:16:20|15077.4|15075.4|15076.9|15074.9|15077.6|15075.6|15076.6|15074.6|8
1629116190000|2021-08-16 12:16:30|15076.8|15074.8|15077.1|15075.1|15077.1|15075.1|15076.6|15074.6|2
1629116200000|2021-08-16 12:16:40|15077.2|15075.2|15078.2|15076.2|15078.2|15076.2|15077.2|15075.2|29
1629116210000|2021-08-16 12:16:50|15078.1|15076.1|15078.1|15076.1|15078.3|15076.3|15078.1|15076.1|7
1629116220000|2021-08-16 12:17:00|15077.9|15075.9|15076.7|15074.7|15078.3|15076.3|15076.7|15074.7|25
1629116230000|2021-08-16 12:17:10|15075.9|15073.9|15074.7|15072.7|15075.9|15073.9|15074.7|15072.7|37
1629116240000|2021-08-16 12:17:20|15075.1|15073.1|15075.9|15073.9|15076.6|15074.6|15074.9|15072.9|26
1629116250000|2021-08-16 12:17:30|15075.8|15073.8|15075.4|15073.4|15075.9|15073.9|15074.7|15072.7|15
1629116260000|2021-08-16 12:17:40|15075.6|15073.6|15075.8|15073.8|15076.3|15074.3|15075.3|15073.3|20
1629116270000|2021-08-16 12:17:50|15075.7|15073.7|15075.2|15073.2|15075.9|15073.9|15075.2|15073.2|7
1629116280000|2021-08-16 12:18:00|15075.1|15073.1|15073.9|15071.9|15075.1|15073.1|15073.7|15071.7|27
1629116290000|2021-08-16 12:18:10|15073.8|15071.8|15074.2|15072.2|15074.2|15072.2|15073.7|15071.7|17
1629116300000|2021-08-16 12:18:20|15073.7|15071.7|15074.2|15072.2|15074.2|15072.2|15073.6|15071.6|17
1629116310000|2021-08-16 12:18:30|15074.1|15072.1|15075.1|15073.1|15075.1|15073.1|15073.9|15071.9|27
1629116320000|2021-08-16 12:18:40|15075.2|15073.2|15074.7|15072.7|15075.4|15073.4|15074.4|15072.4|21
1629116330000|2021-08-16 12:18:50|15074.6|15072.6|15074.7|15072.7|15075.2|15073.2|15074.6|15072.6|7
1629116340000|2021-08-16 12:19:00|15074.8|15072.8|15073.3|15071.3|15075.2|15073.2|15073.3|15071.3|20
1629116350000|2021-08-16 12:19:10|15073.4|15071.4|15073.1|15071.1|15073.7|15071.7|15072.9|15070.9|20
1629116360000|2021-08-16 12:19:20|15073.2|15071.2|15073.2|15071.2|15073.7|15071.7|15071.6|15069.6|79
1629116370000|2021-08-16 12:19:30|15073.3|15071.3|15073.2|15071.2|15073.3|15071.3|15072.8|15070.8|3
1629116380000|2021-08-16 12:19:40|15073.1|15071.1|15074.7|15072.7|15074.8|15072.8|15072.9|15070.9|9
1629116390000|2021-08-16 12:19:50|15074.6|15072.6|15073.8|15071.8|15074.6|15072.6|15073.4|15071.4|6
1629116400000|2021-08-16 12:20:00|15073.7|15071.7|15073.2|15071.2|15074.4|15072.4|15072.8|15070.8|23
1629116410000|2021-08-16 12:20:10|15073.3|15071.3|15072.9|15070.9|15073.8|15071.8|15072.9|15070.9|19
1629116420000|2021-08-16 12:20:20|15072.8|15070.8|15072.7|15070.7|15072.9|15070.9|15072.2|15070.2|11
1629116430000|2021-08-16 12:20:30|15072.8|15070.8|15072.4|15070.4|15073.4|15071.4|15072.4|15070.4|23
1629116440000|2021-08-16 12:20:40|15072.6|15070.6|15074.2|15072.2|15074.4|15072.4|15072.6|15070.6|29
1629116450000|2021-08-16 12:20:50|15074.3|15072.3|15075.2|15073.2|15075.3|15073.3|15073.7|15071.7|16
1629116460000|2021-08-16 12:21:00|15075.3|15073.3|15075.4|15073.4|15075.4|15073.4|15074.3|15072.3|22
1629116470000|2021-08-16 12:21:10|15075.6|15073.6|15076.4|15074.4|15076.4|15074.4|15075.4|15073.4|22
1629116480000|2021-08-16 12:21:20|15076.3|15074.3|15076.2|15074.2|15076.7|15074.7|15075.7|15073.7|9
1629116490000|2021-08-16 12:21:30|15076.1|15074.1|15074.9|15072.9|15076.1|15074.1|15074.3|15072.3|27
1629116500000|2021-08-16 12:21:40|15075.1|15073.1|15075.1|15073.1|15075.4|15073.4|15074.9|15072.9|6
1629116510000|2021-08-16 12:21:50|15075.2|15073.2|15075.2|15073.2|15075.7|15073.7|15075.1|15073.1|10
1629116520000|2021-08-16 12:22:00|15075.3|15073.3|15073.9|15071.9|15075.3|15073.3|15073.1|15071.1|53
1629116530000|2021-08-16 12:22:10|15074.4|15072.4|15073.8|15071.8|15074.6|15072.6|15073.8|15071.8|12
1629116540000|2021-08-16 12:22:20|15073.7|15071.7|15074.4|15072.4|15075.2|15073.2|15073.7|15071.7|16
1629116550000|2021-08-16 12:22:30|15074.3|15072.3|15075.7|15073.7|15075.8|15073.8|15074.1|15072.1|16
1629116560000|2021-08-16 12:22:40|15075.8|15073.8|15076.4|15074.4|15076.7|15074.7|15075.3|15073.3|37
1629116570000|2021-08-16 12:22:50|15076.3|15074.3|15076.2|15074.2|15077.1|15075.1|15076.2|15074.2|20
1629116580000|2021-08-16 12:23:00|15076.1|15074.1|15074.9|15072.9|15076.1|15074.1|15074.4|15072.4|33
1629116590000|2021-08-16 12:23:10|15074.8|15072.8|15075.4|15073.4|15075.7|15073.7|15074.4|15072.4|24
1629116600000|2021-08-16 12:23:20|15075.9|15073.9|15075.4|15073.4|15075.9|15073.9|15075.3|15073.3|16
1629116610000|2021-08-16 12:23:30|15075.2|15073.2|15074.3|15072.3|15075.2|15073.2|15074.2|15072.2|8
1629116620000|2021-08-16 12:23:40|15074.2|15072.2|15074.7|15072.7|15074.7|15072.7|15073.2|15071.2|26
1629116630000|2021-08-16 12:23:50|15074.8|15072.8|15074.2|15072.2|15074.8|15072.8|15073.9|15071.9|4
1629116640000|2021-08-16 12:24:00|15074.1|15072.1|15073.7|15071.7|15074.3|15072.3|15073.3|15071.3|20
1629116650000|2021-08-16 12:24:10|15073.4|15071.4|15073.7|15071.7|15073.7|15071.7|15073.2|15071.2|5
1629116660000|2021-08-16 12:24:20|15073.4|15071.4|15074.3|15072.3|15074.7|15072.7|15073.4|15071.4|4
1629116670000|2021-08-16 12:24:30|15074.4|15072.4|15074.3|15072.3|15074.4|15072.4|15073.9|15071.9|3
1629116680000|2021-08-16 12:24:40|15074.2|15072.2|15075.9|15073.9|15075.9|15073.9|15074.1|15072.1|20
1629116690000|2021-08-16 12:24:50|15075.8|15073.8|15074.9|15072.9|15075.9|15073.9|15074.9|15072.9|2
1629116700000|2021-08-16 12:25:00|15074.8|15072.8|15074.7|15072.7|15075.6|15073.6|15074.4|15072.4|43
1629116710000|2021-08-16 12:25:10|15074.4|15072.4|15073.4|15071.4|15074.6|15072.6|15073.2|15071.2|19
1629116720000|2021-08-16 12:25:20|15073.6|15071.6|15074.4|15072.4|15074.4|15072.4|15073.4|15071.4|16
1629116730000|2021-08-16 12:25:30|15074.3|15072.3|15073.4|15071.4|15074.3|15072.3|15073.2|15071.2|16
1629116740000|2021-08-16 12:25:40|15073.6|15071.6|15072.4|15070.4|15073.7|15071.7|15071.8|15069.8|48
1629116750000|2021-08-16 12:25:50|15072.8|15070.8|15074.4|15072.4|15074.7|15072.7|15072.7|15070.7|17
1629116760000|2021-08-16 12:26:00|15074.6|15072.6|15074.2|15072.2|15074.6|15072.6|15073.4|15071.4|9
1629116770000|2021-08-16 12:26:10|15074.3|15072.3|15075.1|15073.1|15075.4|15073.4|15074.3|15072.3|22
1629116780000|2021-08-16 12:26:20|15075.2|15073.2|15075.4|15073.4|15075.7|15073.7|15075.1|15073.1|12
1629116790000|2021-08-16 12:26:30|15075.3|15073.3|15074.8|15072.8|15075.3|15073.3|15074.1|15072.1|31
1629116800000|2021-08-16 12:26:40|15074.9|15072.9|15074.4|15072.4|15075.2|15073.2|15074.4|15072.4|6
1629116810000|2021-08-16 12:26:50|15074.3|15072.3|15074.9|15072.9|15074.9|15072.9|15074.2|15072.2|13
1629116820000|2021-08-16 12:27:00|15074.8|15072.8|15075.7|15073.7|15075.9|15073.9|15074.7|15072.7|15
1629116830000|2021-08-16 12:27:10|15075.8|15073.8|15076.1|15074.1|15076.1|15074.1|15075.8|15073.8|3
1629116840000|2021-08-16 12:27:20|15076.2|15074.2|15076.6|15074.6|15076.6|15074.6|15075.7|15073.7|16
1629116850000|2021-08-16 12:27:30|15076.4|15074.4|15075.7|15073.7|15076.7|15074.7|15075.1|15073.1|15
1629116860000|2021-08-16 12:27:40|15075.8|15073.8|15075.2|15073.2|15076.2|15074.2|15075.2|15073.2|18
1629116870000|2021-08-16 12:27:50|15075.1|15073.1|15074.7|15072.7|15075.1|15073.1|15074.4|15072.4|20
1629116880000|2021-08-16 12:28:00|15074.6|15072.6|15074.2|15072.2|15074.6|15072.6|15074.1|15072.1|13
1629116890000|2021-08-16 12:28:10|15074.1|15072.1|15074.4|15072.4|15074.6|15072.6|15074.1|15072.1|6
1629116900000|2021-08-16 12:28:20|15074.3|15072.3|15075.6|15073.6|15075.6|15073.6|15074.3|15072.3|9
1629116910000|2021-08-16 12:28:30|15075.4|15073.4|15075.2|15073.2|15075.4|15073.4|15075.2|15073.2|2
1629116920000|2021-08-16 12:28:40|15075.3|15073.3|15075.4|15073.4|15075.4|15073.4|15075.2|15073.2|2
1629116930000|2021-08-16 12:28:50|15075.6|15073.6|15076.2|15074.2|15076.2|15074.2|15075.6|15073.6|14
1629116940000|2021-08-16 12:29:00|15076.1|15074.1|15076.2|15074.2|15076.6|15074.6|15075.9|15073.9|6
1629116950000|2021-08-16 12:29:10|15076.1|15074.1|15075.7|15073.7|15076.2|15074.2|15075.4|15073.4|12
1629116960000|2021-08-16 12:29:20|15075.8|15073.8|15075.9|15073.9|15076.4|15074.4|15075.8|15073.8|13
1629116970000|2021-08-16 12:29:30|15075.8|15073.8|15075.9|15073.9|15076.3|15074.3|15075.4|15073.4|11
1629116980000|2021-08-16 12:29:40|15076.1|15074.1|15078.4|15076.4|15078.9|15076.9|15076.1|15074.1|88
1629116990000|2021-08-16 12:29:50|15078.3|15076.3|15078.6|15076.6|15078.7|15076.7|15077.3|15075.3|27
1629117000000|2021-08-16 12:30:00|15078.4|15076.4|15075.3|15073.3|15079.2|15077.2|15074.3|15072.3|115
1629117010000|2021-08-16 12:30:10|15075.2|15073.2|15076.6|15074.6|15076.7|15074.7|15074.8|15072.8|45
1629117020000|2021-08-16 12:30:20|15076.4|15074.4|15077.7|15075.7|15077.7|15075.7|15075.9|15073.9|33
1629117030000|2021-08-16 12:30:30|15077.8|15075.8|15077.4|15075.4|15078.3|15076.3|15077.3|15075.3|23
1629117040000|2021-08-16 12:30:40|15077.6|15075.6|15080.7|15078.7|15081.3|15079.3|15077.6|15075.6|147
1629117050000|2021-08-16 12:30:50|15080.6|15078.6|15080.3|15078.3|15080.7|15078.7|15080.1|15078.1|34
1629117060000|2021-08-16 12:31:00|15080.2|15078.2|15080.4|15078.4|15080.4|15078.4|15079.2|15077.2|33
1629117070000|2021-08-16 12:31:10|15080.3|15078.3|15079.7|15077.7|15080.4|15078.4|15079.3|15077.3|10
1629117080000|2021-08-16 12:31:20|15080.2|15078.2|15081.2|15079.2|15081.3|15079.3|15079.9|15077.9|30
1629117090000|2021-08-16 12:31:30|15081.3|15079.3|15082.4|15080.4|15082.4|15080.4|15080.3|15078.3|36
1629117100000|2021-08-16 12:31:40|15082.2|15080.2|15082.3|15080.3|15082.8|15080.8|15082.2|15080.2|35
1629117110000|2021-08-16 12:31:50|15082.2|15080.2|15081.7|15079.7|15082.4|15080.4|15081.7|15079.7|53
1629117120000|2021-08-16 12:32:00|15081.8|15079.8|15080.7|15078.7|15081.9|15079.9|15080.7|15078.7|32
1629117130000|2021-08-16 12:32:10|15080.8|15078.8|15080.2|15078.2|15080.8|15078.8|15079.3|15077.3|27
1629117140000|2021-08-16 12:32:20|15080.3|15078.3|15081.4|15079.4|15081.4|15079.4|15079.7|15077.7|66
1629117150000|2021-08-16 12:32:30|15081.3|15079.3|15080.3|15078.3|15081.3|15079.3|15080.2|15078.2|7
1629117160000|2021-08-16 12:32:40|15080.2|15078.2|15079.7|15077.7|15080.2|15078.2|15079.4|15077.4|17
1629117170000|2021-08-16 12:32:50|15080.1|15078.1|15080.1|15078.1|15080.3|15078.3|15079.9|15077.9|15
1629117180000|2021-08-16 12:33:00|15079.9|15077.9|15080.2|15078.2|15080.2|15078.2|15079.3|15077.3|16
1629117190000|2021-08-16 12:33:10|15080.3|15078.3|15082.7|15080.7|15082.8|15080.8|15080.2|15078.2|52
1629117200000|2021-08-16 12:33:20|15082.8|15080.8|15081.7|15079.7|15082.8|15080.8|15081.1|15079.1|59
1629117210000|2021-08-16 12:33:30|15081.6|15079.6|15080.9|15078.9|15081.9|15079.9|15080.8|15078.8|26
1629117220000|2021-08-16 12:33:40|15080.8|15078.8|15082.7|15080.7|15082.9|15080.9|15080.4|15078.4|36
1629117230000|2021-08-16 12:33:50|15082.8|15080.8|15083.9|15081.9|15084.3|15082.3|15082.4|15080.4|49
1629117240000|2021-08-16 12:34:00|15083.8|15081.8|15081.4|15079.4|15083.8|15081.8|15081.2|15079.2|27
1629117250000|2021-08-16 12:34:10|15081.3|15079.3|15082.4|15080.4|15082.4|15080.4|15081.1|15079.1|22
1629117260000|2021-08-16 12:34:20|15082.2|15080.2|15081.7|15079.7|15082.7|15080.7|15081.2|15079.2|43
1629117270000|2021-08-16 12:34:30|15081.8|15079.8|15083.4|15081.4|15083.6|15081.6|15081.7|15079.7|70
1629117280000|2021-08-16 12:34:40|15083.3|15081.3|15081.7|15079.7|15083.3|15081.3|15081.6|15079.6|39
1629117290000|2021-08-16 12:34:50|15081.8|15079.8|15083.1|15081.1|15083.2|15081.2|15081.8|15079.8|33
1629117300000|2021-08-16 12:35:00|15083.2|15081.2|15082.7|15080.7|15083.2|15081.2|15082.4|15080.4|8
1629117310000|2021-08-16 12:35:10|15082.8|15080.8|15083.2|15081.2|15083.2|15081.2|15082.7|15080.7|7
1629117320000|2021-08-16 12:35:20|15083.1|15081.1|15083.4|15081.4|15084.1|15082.1|15083.1|15081.1|34
1629117330000|2021-08-16 12:35:30|15083.3|15081.3|15083.2|15081.2|15083.4|15081.4|15082.6|15080.6|11
1629117340000|2021-08-16 12:35:40|15083.3|15081.3|15082.9|15080.9|15083.9|15081.9|15082.9|15080.9|27
1629117350000|2021-08-16 12:35:50|15082.8|15080.8|15081.6|15079.6|15082.9|15080.9|15081.6|15079.6|3
1629117360000|2021-08-16 12:36:00|15081.4|15079.4|15080.2|15078.2|15081.4|15079.4|15080.2|15078.2|18
1629117370000|2021-08-16 12:36:10|15080.1|15078.1|15079.7|15077.7|15080.9|15078.9|15079.6|15077.6|31
1629117380000|2021-08-16 12:36:20|15079.8|15077.8|15079.7|15077.7|15079.9|15077.9|15079.2|15077.2|9
1629117390000|2021-08-16 12:36:30|15079.8|15077.8|15079.9|15077.9|15079.9|15077.9|15079.6|15077.6|0
1629117400000|2021-08-16 12:36:40|15079.8|15077.8|15080.2|15078.2|15080.4|15078.4|15079.7|15077.7|8
1629117410000|2021-08-16 12:36:50|15080.3|15078.3|15081.4|15079.4|15081.4|15079.4|15080.3|15078.3|17
1629117420000|2021-08-16 12:37:00|15080.8|15078.8|15080.8|15078.8|15081.2|15079.2|15080.3|15078.3|21
1629117430000|2021-08-16 12:37:10|15080.9|15078.9|15080.7|15078.7|15081.2|15079.2|15080.7|15078.7|19
1629117440000|2021-08-16 12:37:20|15080.2|15078.2|15080.6|15078.6|15080.8|15078.8|15080.2|15078.2|17
1629117450000|2021-08-16 12:37:30|15080.4|15078.4|15080.4|15078.4|15080.6|15078.6|15080.3|15078.3|1
1629117460000|2021-08-16 12:37:40|15080.6|15078.6|15080.7|15078.7|15080.8|15078.8|15080.3|15078.3|6
1629117470000|2021-08-16 12:37:50|15080.9|15078.9|15081.9|15079.9|15081.9|15079.9|15080.7|15078.7|12
1629117480000|2021-08-16 12:38:00|15081.8|15079.8|15080.9|15078.9|15082.2|15080.2|15080.9|15078.9|7
1629117490000|2021-08-16 12:38:10|15081.1|15079.1|15081.2|15079.2|15081.6|15079.6|15080.8|15078.8|6
1629117500000|2021-08-16 12:38:20|15081.3|15079.3|15081.2|15079.2|15081.6|15079.6|15080.9|15078.9|14
1629117510000|2021-08-16 12:38:30|15081.3|15079.3|15081.3|15079.3|15081.4|15079.4|15081.2|15079.2|2
1629117520000|2021-08-16 12:38:40|15081.2|15079.2|15083.4|15081.4|15083.4|15081.4|15081.2|15079.2|56
1629117530000|2021-08-16 12:38:50|15082.9|15080.9|15083.2|15081.2|15083.7|15081.7|15082.8|15080.8|57
1629117540000|2021-08-16 12:39:00|15083.3|15081.3|15083.7|15081.7|15083.7|15081.7|15082.8|15080.8|17
1629117550000|2021-08-16 12:39:10|15083.6|15081.6|15082.7|15080.7|15083.8|15081.8|15082.7|15080.7|13
1629117560000|2021-08-16 12:39:20|15082.8|15080.8|15082.6|15080.6|15082.9|15080.9|15082.4|15080.4|26
1629117570000|2021-08-16 12:39:30|15082.4|15080.4|15082.7|15080.7|15082.9|15080.9|15082.4|15080.4|7
1629117580000|2021-08-16 12:39:40|15082.6|15080.6|15084.1|15082.1|15084.2|15082.2|15082.4|15080.4|31
1629117590000|2021-08-16 12:39:50|15084.2|15082.2|15083.8|15081.8|15084.8|15082.8|15083.7|15081.7|40
1629117600000|2021-08-16 12:40:00|15083.7|15081.7|15084.2|15082.2|15084.4|15082.4|15082.9|15080.9|50
1629117610000|2021-08-16 12:40:10|15084.1|15082.1|15082.9|15080.9|15084.1|15082.1|15082.6|15080.6|27
1629117620000|2021-08-16 12:40:20|15083.2|15081.2|15083.4|15081.4|15084.2|15082.2|15083.2|15081.2|17
1629117630000|2021-08-16 12:40:30|15083.6|15081.6|15082.9|15080.9|15083.6|15081.6|15082.7|15080.7|8
1629117640000|2021-08-16 12:40:40|15083.1|15081.1|15085.2|15083.2|15085.2|15083.2|15083.1|15081.1|37
1629117650000|2021-08-16 12:40:50|15085.3|15083.3|15085.2|15083.2|15085.4|15083.4|15083.7|15081.7|26
1629117660000|2021-08-16 12:41:00|15085.1|15083.1|15085.4|15083.4|15085.7|15083.7|15084.7|15082.7|19
1629117670000|2021-08-16 12:41:10|15085.3|15083.3|15085.9|15083.9|15086.6|15084.6|15085.3|15083.3|72
1629117680000|2021-08-16 12:41:20|15085.8|15083.8|15086.2|15084.2|15086.6|15084.6|15085.7|15083.7|24
1629117690000|2021-08-16 12:41:30|15086.1|15084.1|15087.7|15085.7|15087.7|15085.7|15085.8|15083.8|62
1629117700000|2021-08-16 12:41:40|15087.6|15085.6|15087.1|15085.1|15087.7|15085.7|15086.6|15084.6|33
1629117710000|2021-08-16 12:41:50|15086.9|15084.9|15087.4|15085.4|15087.7|15085.7|15086.9|15084.9|23
1629117720000|2021-08-16 12:42:00|15087.3|15085.3|15087.1|15085.1|15087.3|15085.3|15086.8|15084.8|9
1629117730000|2021-08-16 12:42:10|15087.2|15085.2|15086.7|15084.7|15088.1|15086.1|15086.2|15084.2|48
1629117740000|2021-08-16 12:42:20|15086.6|15084.6|15087.3|15085.3|15087.4|15085.4|15086.6|15084.6|57
1629117750000|2021-08-16 12:42:30|15087.2|15085.2|15089.1|15087.1|15089.2|15087.2|15086.9|15084.9|56
1629117760000|2021-08-16 12:42:40|15088.9|15086.9|15089.2|15087.2|15089.4|15087.4|15088.7|15086.7|58
1629117770000|2021-08-16 12:42:50|15089.1|15087.1|15088.7|15086.7|15089.4|15087.4|15088.7|15086.7|26
1629117780000|2021-08-16 12:43:00|15088.6|15086.6|15088.4|15086.4|15088.6|15086.6|15087.8|15085.8|42
1629117790000|2021-08-16 12:43:10|15088.6|15086.6|15088.7|15086.7|15088.8|15086.8|15088.2|15086.2|12
1629117800000|2021-08-16 12:43:20|15088.6|15086.6|15088.9|15086.9|15089.1|15087.1|15088.3|15086.3|9
1629117810000|2021-08-16 12:43:30|15088.8|15086.8|15088.7|15086.7|15089.1|15087.1|15088.2|15086.2|20
1629117820000|2021-08-16 12:43:40|15088.8|15086.8|15088.9|15086.9|15089.1|15087.1|15088.3|15086.3|30
1629117830000|2021-08-16 12:43:50|15088.8|15086.8|15088.7|15086.7|15089.6|15087.6|15088.7|15086.7|24
1629117840000|2021-08-16 12:44:00|15088.8|15086.8|15088.6|15086.6|15088.8|15086.8|15087.9|15085.9|23
1629117850000|2021-08-16 12:44:10|15088.9|15086.9|15087.6|15085.6|15088.9|15086.9|15087.6|15085.6|17
1629117860000|2021-08-16 12:44:20|15087.4|15085.4|15087.7|15085.7|15087.8|15085.8|15087.1|15085.1|20
1629117870000|2021-08-16 12:44:30|15087.8|15085.8|15087.9|15085.9|15088.1|15086.1|15087.8|15085.8|9
1629117880000|2021-08-16 12:44:40|15088.1|15086.1|15087.9|15085.9|15088.2|15086.2|15087.9|15085.9|10
1629117890000|2021-08-16 12:44:50|15087.8|15085.8|15088.1|15086.1|15088.8|15086.8|15087.8|15085.8|18
1629117900000|2021-08-16 12:45:00|15088.2|15086.2|15088.7|15086.7|15088.8|15086.8|15087.8|15085.8|13
1629117910000|2021-08-16 12:45:10|15088.6|15086.6|15088.8|15086.8|15088.9|15086.9|15088.6|15086.6|17
1629117920000|2021-08-16 12:45:20|15088.7|15086.7|15088.6|15086.6|15089.1|15087.1|15088.4|15086.4|31
1629117930000|2021-08-16 12:45:30|15088.7|15086.7|15088.3|15086.3|15088.7|15086.7|15088.2|15086.2|11
1629117940000|2021-08-16 12:45:40|15088.4|15086.4|15089.7|15087.7|15089.7|15087.7|15088.4|15086.4|62
1629117950000|2021-08-16 12:45:50|15089.6|15087.6|15088.9|15086.9|15089.7|15087.7|15088.9|15086.9|15
1629117960000|2021-08-16 12:46:00|15088.8|15086.8|15086.7|15084.7|15088.8|15086.8|15086.6|15084.6|54
1629117970000|2021-08-16 12:46:10|15086.8|15084.8|15086.4|15084.4|15086.8|15084.8|15086.3|15084.3|12
1629117980000|2021-08-16 12:46:20|15086.6|15084.6|15085.9|15083.9|15087.4|15085.4|15085.9|15083.9|44
1629117990000|2021-08-16 12:46:30|15085.7|15083.7|15086.2|15084.2|15086.4|15084.4|15085.4|15083.4|33
1629118000000|2021-08-16 12:46:40|15085.9|15083.9|15085.9|15083.9|15086.2|15084.2|15085.7|15083.7|6
1629118010000|2021-08-16 12:46:50|15086.1|15084.1|15085.2|15083.2|15086.4|15084.4|15085.2|15083.2|22
1629118020000|2021-08-16 12:47:00|15085.4|15083.4|15086.2|15084.2|15086.2|15084.2|15085.4|15083.4|18
1629118030000|2021-08-16 12:47:10|15086.1|15084.1|15085.4|15083.4|15086.1|15084.1|15085.4|15083.4|31
1629118040000|2021-08-16 12:47:20|15085.3|15083.3|15086.3|15084.3|15086.4|15084.4|15085.3|15083.3|10
1629118050000|2021-08-16 12:47:30|15085.9|15083.9|15086.6|15084.6|15086.6|15084.6|15085.8|15083.8|12
1629118060000|2021-08-16 12:47:40|15086.7|15084.7|15085.9|15083.9|15086.7|15084.7|15085.9|15083.9|14
1629118070000|2021-08-16 12:47:50|15086.1|15084.1|15086.2|15084.2|15086.6|15084.6|15085.9|15083.9|15
1629118080000|2021-08-16 12:48:00|15086.3|15084.3|15087.6|15085.6|15087.6|15085.6|15086.3|15084.3|20
1629118090000|2021-08-16 12:48:10|15087.4|15085.4|15086.2|15084.2|15087.7|15085.7|15086.2|15084.2|23
1629118100000|2021-08-16 12:48:20|15086.3|15084.3|15086.4|15084.4|15086.9|15084.9|15086.2|15084.2|11
1629118110000|2021-08-16 12:48:30|15086.6|15084.6|15087.2|15085.2|15087.2|15085.2|15086.4|15084.4|9
1629118120000|2021-08-16 12:48:40|15087.3|15085.3|15087.4|15085.4|15087.6|15085.6|15087.2|15085.2|7
1629118130000|2021-08-16 12:48:50|15087.3|15085.3|15087.2|15085.2|15087.7|15085.7|15087.2|15085.2|8
1629118140000|2021-08-16 12:49:00|15087.3|15085.3|15087.4|15085.4|15088.2|15086.2|15087.2|15085.2|25
1629118150000|2021-08-16 12:49:10|15087.9|15085.9|15088.2|15086.2|15088.6|15086.6|15087.9|15085.9|13
1629118160000|2021-08-16 12:49:20|15088.1|15086.1|15087.9|15085.9|15088.6|15086.6|15087.9|15085.9|5
1629118170000|2021-08-16 12:49:30|15088.1|15086.1|15088.3|15086.3|15088.3|15086.3|15087.9|15085.9|7
1629118180000|2021-08-16 12:49:40|15088.4|15086.4|15088.4|15086.4|15088.6|15086.6|15088.3|15086.3|8
1629118190000|2021-08-16 12:49:50|15088.6|15086.6|15088.4|15086.4|15088.7|15086.7|15087.9|15085.9|19
1629118200000|2021-08-16 12:50:00|15088.3|15086.3|15088.7|15086.7|15089.1|15087.1|15088.2|15086.2|18
1629118210000|2021-08-16 12:50:10|15088.6|15086.6|15088.2|15086.2|15088.6|15086.6|15087.9|15085.9|18
1629118220000|2021-08-16 12:50:20|15088.3|15086.3|15088.9|15086.9|15088.9|15086.9|15087.9|15085.9|6
1629118230000|2021-08-16 12:50:30|15089.2|15087.2|15088.9|15086.9|15089.6|15087.6|15088.4|15086.4|25
1629118240000|2021-08-16 12:50:40|15089.1|15087.1|15088.4|15086.4|15089.1|15087.1|15088.3|15086.3|14
1629118250000|2021-08-16 12:50:50|15088.3|15086.3|15088.2|15086.2|15088.6|15086.6|15088.1|15086.1|4
1629118260000|2021-08-16 12:51:00|15088.3|15086.3|15088.2|15086.2|15088.6|15086.6|15088.1|15086.1|9
1629118270000|2021-08-16 12:51:10|15088.3|15086.3|15087.2|15085.2|15088.3|15086.3|15086.8|15084.8|45
1629118280000|2021-08-16 12:51:20|15087.1|15085.1|15086.8|15084.8|15087.4|15085.4|15086.7|15084.7|26
1629118290000|2021-08-16 12:51:30|15086.6|15084.6|15086.4|15084.4|15086.8|15084.8|15086.2|15084.2|36
1629118300000|2021-08-16 12:51:40|15086.6|15084.6|15086.9|15084.9|15087.2|15085.2|15086.4|15084.4|12
1629118310000|2021-08-16 12:51:50|15087.1|15085.1|15087.4|15085.4|15087.4|15085.4|15087.1|15085.1|11
1629118320000|2021-08-16 12:52:00|15087.6|15085.6|15087.9|15085.9|15088.2|15086.2|15087.6|15085.6|9
1629118330000|2021-08-16 12:52:10|15087.8|15085.8|15087.9|15085.9|15088.1|15086.1|15087.8|15085.8|0
1629118340000|2021-08-16 12:52:20|15087.8|15085.8|15087.2|15085.2|15087.8|15085.8|15087.2|15085.2|10
1629118350000|2021-08-16 12:52:30|15087.3|15085.3|15086.7|15084.7|15087.4|15085.4|15086.7|15084.7|19
1629118360000|2021-08-16 12:52:40|15086.8|15084.8|15087.4|15085.4|15087.4|15085.4|15086.8|15084.8|5
1629118370000|2021-08-16 12:52:50|15087.6|15085.6|15087.7|15085.7|15087.8|15085.8|15087.4|15085.4|5
1629118380000|2021-08-16 12:53:00|15087.9|15085.9|15087.9|15085.9|15088.6|15086.6|15087.9|15085.9|20
1629118390000|2021-08-16 12:53:10|15087.8|15085.8|15086.9|15084.9|15087.9|15085.9|15086.7|15084.7|3
1629118400000|2021-08-16 12:53:20|15086.8|15084.8|15086.4|15084.4|15087.2|15085.2|15086.4|15084.4|8
1629118410000|2021-08-16 12:53:30|15086.7|15084.7|15085.9|15083.9|15086.7|15084.7|15085.9|15083.9|19
1629118420000|2021-08-16 12:53:40|15085.8|15083.8|15086.2|15084.2|15086.2|15084.2|15085.8|15083.8|10
1629118430000|2021-08-16 12:53:50|15086.1|15084.1|15085.6|15083.6|15086.2|15084.2|15085.6|15083.6|9
1629118440000|2021-08-16 12:54:00|15084.2|15082.2|15083.9|15081.9|15084.3|15082.3|15083.6|15081.6|111
1629118450000|2021-08-16 12:54:10|15083.8|15081.8|15084.2|15082.2|15084.4|15082.4|15083.3|15081.3|62
1629118460000|2021-08-16 12:54:20|15084.4|15082.4|15083.9|15081.9|15084.7|15082.7|15083.9|15081.9|23
1629118470000|2021-08-16 12:54:30|15084.1|15082.1|15083.4|15081.4|15084.1|15082.1|15083.4|15081.4|27
1629118480000|2021-08-16 12:54:40|15083.6|15081.6|15082.8|15080.8|15083.7|15081.7|15082.1|15080.1|50
1629118490000|2021-08-16 12:54:50|15082.7|15080.7|15082.2|15080.2|15082.7|15080.7|15081.9|15079.9|6
1629118500000|2021-08-16 12:55:00|15082.1|15080.1|15081.2|15079.2|15082.2|15080.2|15081.2|15079.2|32
1629118510000|2021-08-16 12:55:10|15081.1|15079.1|15081.1|15079.1|15081.3|15079.3|15080.6|15078.6|60
1629118520000|2021-08-16 12:55:20|15081.2|15079.2|15081.7|15079.7|15082.2|15080.2|15081.2|15079.2|22
1629118530000|2021-08-16 12:55:30|15081.6|15079.6|15080.7|15078.7|15081.6|15079.6|15080.7|15078.7|15
1629118540000|2021-08-16 12:55:40|15080.6|15078.6|15080.9|15078.9|15081.2|15079.2|15080.6|15078.6|15
1629118550000|2021-08-16 12:55:50|15080.8|15078.8|15079.7|15077.7|15080.9|15078.9|15079.6|15077.6|36
1629118560000|2021-08-16 12:56:00|15079.9|15077.9|15080.2|15078.2|15080.7|15078.7|15079.7|15077.7|26
1629118570000|2021-08-16 12:56:10|15080.1|15078.1|15081.2|15079.2|15081.2|15079.2|15079.8|15077.8|20
1629118580000|2021-08-16 12:56:20|15081.3|15079.3|15081.1|15079.1|15081.3|15079.3|15081.1|15079.1|5
1629118590000|2021-08-16 12:56:30|15081.2|15079.2|15081.2|15079.2|15081.3|15079.3|15080.9|15078.9|3
1629118600000|2021-08-16 12:56:40|15081.3|15079.3|15081.2|15079.2|15081.3|15079.3|15081.1|15079.1|10
1629118610000|2021-08-16 12:56:50|15081.3|15079.3|15081.2|15079.2|15081.3|15079.3|15081.1|15079.1|2
1629118620000|2021-08-16 12:57:00|15081.3|15079.3|15081.7|15079.7|15081.9|15079.9|15080.4|15078.4|35
1629118630000|2021-08-16 12:57:10|15081.3|15079.3|15080.3|15078.3|15081.3|15079.3|15080.2|15078.2|21
1629118640000|2021-08-16 12:57:20|15080.4|15078.4|15080.2|15078.2|15080.4|15078.4|15079.8|15077.8|7
1629118650000|2021-08-16 12:57:30|15080.1|15078.1|15080.3|15078.3|15080.3|15078.3|15080.1|15078.1|18
1629118660000|2021-08-16 12:57:40|15080.2|15078.2|15080.7|15078.7|15080.8|15078.8|15080.2|15078.2|10
1629118670000|2021-08-16 12:57:50|15080.8|15078.8|15080.2|15078.2|15080.8|15078.8|15080.2|15078.2|3
1629118680000|2021-08-16 12:58:00|15080.4|15078.4|15082.4|15080.4|15082.7|15080.7|15080.4|15078.4|35
1629118690000|2021-08-16 12:58:10|15082.6|15080.6|15080.2|15078.2|15082.6|15080.6|15080.2|15078.2|21
1629118700000|2021-08-16 12:58:20|15080.1|15078.1|15079.4|15077.4|15080.1|15078.1|15079.2|15077.2|24
1629118710000|2021-08-16 12:58:30|15079.6|15077.6|15080.2|15078.2|15080.4|15078.4|15079.4|15077.4|15
1629118720000|2021-08-16 12:58:40|15080.1|15078.1|15080.2|15078.2|15080.4|15078.4|15080.1|15078.1|4
1629118730000|2021-08-16 12:58:50|15080.3|15078.3|15080.2|15078.2|15080.3|15078.3|15080.1|15078.1|3
1629118740000|2021-08-16 12:59:00|15080.1|15078.1|15079.9|15077.9|15080.2|15078.2|15079.8|15077.8|8
1629118750000|2021-08-16 12:59:10|15079.8|15077.8|15080.2|15078.2|15080.3|15078.3|15079.8|15077.8|4
1629118760000|2021-08-16 12:59:20|15080.4|15078.4|15080.9|15078.9|15081.1|15079.1|15080.3|15078.3|7
1629118770000|2021-08-16 12:59:30|15081.2|15079.2|15080.9|15078.9|15081.2|15079.2|15080.9|15078.9|6
1629118780000|2021-08-16 12:59:40|15081.1|15079.1|15081.4|15079.4|15081.4|15079.4|15080.9|15078.9|5
1629118790000|2021-08-16 12:59:50|15081.6|15079.6|15080.9|15078.9|15081.6|15079.6|15080.6|15078.6|8
1629118800000|2021-08-16 13:00:00|15080.6|15078.6|15081.7|15079.7|15082.2|15080.2|15079.9|15077.9|89
1629118810000|2021-08-16 13:00:10|15081.8|15079.8|15079.1|15077.1|15081.9|15079.9|15078.7|15076.7|66
1629118820000|2021-08-16 13:00:20|15078.7|15076.7|15076.8|15074.8|15079.3|15077.3|15076.6|15074.6|162
1629118830000|2021-08-16 13:00:30|15076.9|15074.9|15078.2|15076.2|15078.2|15076.2|15076.8|15074.8|42
1629118840000|2021-08-16 13:00:40|15077.7|15075.7|15079.2|15077.2|15079.2|15077.2|15077.3|15075.3|56
1629118850000|2021-08-16 13:00:50|15078.9|15076.9|15079.1|15077.1|15079.1|15077.1|15078.4|15076.4|5
1629118860000|2021-08-16 13:01:00|15078.9|15076.9|15080.4|15078.4|15080.4|15078.4|15078.9|15076.9|64
1629118870000|2021-08-16 13:01:10|15080.3|15078.3|15080.4|15078.4|15080.7|15078.7|15080.2|15078.2|29
1629118880000|2021-08-16 13:01:20|15080.3|15078.3|15079.9|15077.9|15080.4|15078.4|15079.8|15077.8|10
1629118890000|2021-08-16 13:01:30|15079.8|15077.8|15080.7|15078.7|15080.7|15078.7|15079.8|15077.8|13
1629118900000|2021-08-16 13:01:40|15080.8|15078.8|15080.9|15078.9|15081.3|15079.3|15080.4|15078.4|19
1629118910000|2021-08-16 13:01:50|15081.1|15079.1|15080.9|15078.9|15081.2|15079.2|15080.6|15078.6|17
1629118920000|2021-08-16 13:02:00|15081.1|15079.1|15082.4|15080.4|15083.1|15081.1|15081.1|15079.1|72
1629118930000|2021-08-16 13:02:10|15082.6|15080.6|15083.2|15081.2|15083.4|15081.4|15082.4|15080.4|43
1629118940000|2021-08-16 13:02:20|15082.9|15080.9|15082.7|15080.7|15083.2|15081.2|15082.7|15080.7|15
1629118950000|2021-08-16 13:02:30|15082.8|15080.8|15083.2|15081.2|15083.4|15081.4|15082.6|15080.6|30
1629118960000|2021-08-16 13:02:40|15083.1|15081.1|15083.9|15081.9|15083.9|15081.9|15082.8|15080.8|31
1629118970000|2021-08-16 13:02:50|15083.8|15081.8|15083.4|15081.4|15085.4|15083.4|15083.4|15081.4|75
1629118980000|2021-08-16 13:03:00|15083.6|15081.6|15083.4|15081.4|15083.7|15081.7|15082.9|15080.9|20
1629118990000|2021-08-16 13:03:10|15083.6|15081.6|15084.1|15082.1|15084.2|15082.2|15083.6|15081.6|5
1629119000000|2021-08-16 13:03:20|15083.9|15081.9|15084.2|15082.2|15084.2|15082.2|15083.7|15081.7|5
1629119010000|2021-08-16 13:03:30|15084.1|15082.1|15084.7|15082.7|15084.7|15082.7|15083.9|15081.9|22
1629119020000|2021-08-16 13:03:40|15084.4|15082.4|15084.2|15082.2|15084.7|15082.7|15083.8|15081.8|22
1629119030000|2021-08-16 13:03:50|15084.1|15082.1|15084.7|15082.7|15084.7|15082.7|15084.1|15082.1|18
1629119040000|2021-08-16 13:04:00|15084.4|15082.4|15084.9|15082.9|15084.9|15082.9|15083.9|15081.9|38
1629119050000|2021-08-16 13:04:10|15085.1|15083.1|15084.3|15082.3|15085.1|15083.1|15084.2|15082.2|7
1629119060000|2021-08-16 13:04:20|15084.2|15082.2|15084.2|15082.2|15084.7|15082.7|15084.1|15082.1|6
1629119070000|2021-08-16 13:04:30|15084.3|15082.3|15084.4|15082.4|15085.1|15083.1|15084.2|15082.2|17
1629119080000|2021-08-16 13:04:40|15084.2|15082.2|15084.6|15082.6|15084.8|15082.8|15083.9|15081.9|28
1629119090000|2021-08-16 13:04:50|15084.4|15082.4|15084.9|15082.9|15084.9|15082.9|15084.4|15082.4|8
1629119100000|2021-08-16 13:05:00|15085.1|15083.1|15084.2|15082.2|15085.1|15083.1|15084.2|15082.2|12
1629119110000|2021-08-16 13:05:10|15084.3|15082.3|15084.9|15082.9|15085.1|15083.1|15084.2|15082.2|4
1629119120000|2021-08-16 13:05:20|15085.1|15083.1|15084.9|15082.9|15085.3|15083.3|15084.9|15082.9|12
1629119130000|2021-08-16 13:05:30|15085.1|15083.1|15084.7|15082.7|15085.1|15083.1|15084.4|15082.4|11
1629119140000|2021-08-16 13:05:40|15084.8|15082.8|15083.7|15081.7|15084.8|15082.8|15083.4|15081.4|21
1629119150000|2021-08-16 13:05:50|15083.8|15081.8|15082.4|15080.4|15083.8|15081.8|15082.4|15080.4|9
1629119160000|2021-08-16 13:06:00|15082.7|15080.7|15082.4|15080.4|15083.2|15081.2|15082.4|15080.4|25
1629119170000|2021-08-16 13:06:10|15082.7|15080.7|15083.2|15081.2|15083.4|15081.4|15082.7|15080.7|12
1629119180000|2021-08-16 13:06:20|15083.4|15081.4|15083.4|15081.4|15083.7|15081.7|15083.2|15081.2|19
1629119190000|2021-08-16 13:06:30|15083.3|15081.3|15083.4|15081.4|15083.9|15081.9|15083.3|15081.3|5
1629119200000|2021-08-16 13:06:40|15083.6|15081.6|15084.2|15082.2|15084.2|15082.2|15083.4|15081.4|16
1629119210000|2021-08-16 13:06:50|15084.1|15082.1|15083.8|15081.8|15084.2|15082.2|15083.8|15081.8|11
1629119220000|2021-08-16 13:07:00|15083.9|15081.9|15082.4|15080.4|15084.1|15082.1|15082.4|15080.4|6
1629119230000|2021-08-16 13:07:10|15082.3|15080.3|15082.2|15080.2|15082.4|15080.4|15082.1|15080.1|27
1629119240000|2021-08-16 13:07:20|15082.4|15080.4|15082.7|15080.7|15082.8|15080.8|15082.2|15080.2|23
1629119250000|2021-08-16 13:07:30|15082.8|15080.8|15085.7|15083.7|15085.7|15083.7|15082.8|15080.8|68
1629119260000|2021-08-16 13:07:40|15085.6|15083.6|15085.8|15083.8|15085.8|15083.8|15085.2|15083.2|20
1629119270000|2021-08-16 13:07:50|15085.7|15083.7|15086.2|15084.2|15086.3|15084.3|15085.4|15083.4|13
1629119280000|2021-08-16 13:08:00|15086.3|15084.3|15085.7|15083.7|15086.3|15084.3|15085.7|15083.7|28
1629119290000|2021-08-16 13:08:10|15085.8|15083.8|15085.9|15083.9|15086.1|15084.1|15085.7|15083.7|11
1629119300000|2021-08-16 13:08:20|15085.7|15083.7|15085.7|15083.7|15085.8|15083.8|15085.7|15083.7|7
1629119310000|2021-08-16 13:08:30|15085.8|15083.8|15085.2|15083.2|15085.8|15083.8|15084.9|15082.9|27
1629119320000|2021-08-16 13:08:40|15085.1|15083.1|15085.2|15083.2|15085.6|15083.6|15084.9|15082.9|3
1629119330000|2021-08-16 13:08:50|15085.3|15083.3|15086.6|15084.6|15086.6|15084.6|15084.9|15082.9|31
1629119340000|2021-08-16 13:09:00|15086.7|15084.7|15086.7|15084.7|15087.1|15085.1|15086.7|15084.7|18
1629119350000|2021-08-16 13:09:10|15086.8|15084.8|15088.7|15086.7|15088.9|15086.9|15086.7|15084.7|62
1629119360000|2021-08-16 13:09:20|15088.8|15086.8|15088.9|15086.9|15089.2|15087.2|15088.7|15086.7|39
1629119370000|2021-08-16 13:09:30|15089.1|15087.1|15089.4|15087.4|15090.1|15088.1|15088.9|15086.9|71
1629119380000|2021-08-16 13:09:40|15089.3|15087.3|15090.2|15088.2|15090.2|15088.2|15089.2|15087.2|16
1629119390000|2021-08-16 13:09:50|15090.6|15088.6|15090.7|15088.7|15091.2|15089.2|15090.4|15088.4|69
1629119400000|2021-08-16 13:10:00|15090.8|15088.8|15091.8|15089.8|15092.2|15090.2|15090.7|15088.7|78
1629119410000|2021-08-16 13:10:10|15091.9|15089.9|15091.1|15089.1|15092.1|15090.1|15091.1|15089.1|18
1629119420000|2021-08-16 13:10:20|15090.8|15088.8|15090.9|15088.9|15091.1|15089.1|15090.2|15088.2|38
1629119430000|2021-08-16 13:10:30|15090.8|15088.8|15089.7|15087.7|15090.8|15088.8|15089.7|15087.7|22
1629119440000|2021-08-16 13:10:40|15089.8|15087.8|15089.9|15087.9|15090.1|15088.1|15089.4|15087.4|31
1629119450000|2021-08-16 13:10:50|15089.8|15087.8|15090.4|15088.4|15090.6|15088.6|15089.8|15087.8|17
1629119460000|2021-08-16 13:11:00|15090.6|15088.6|15090.9|15088.9|15091.1|15089.1|15090.4|15088.4|9
1629119470000|2021-08-16 13:11:10|15090.8|15088.8|15091.3|15089.3|15091.8|15089.8|15090.8|15088.8|20
1629119480000|2021-08-16 13:11:20|15091.2|15089.2|15091.2|15089.2|15091.3|15089.3|15090.4|15088.4|22
1629119490000|2021-08-16 13:11:30|15091.3|15089.3|15090.9|15088.9|15091.7|15089.7|15090.9|15088.9|8
1629119500000|2021-08-16 13:11:40|15091.1|15089.1|15090.9|15088.9|15091.2|15089.2|15090.7|15088.7|8
1629119510000|2021-08-16 13:11:50|15090.8|15088.8|15091.2|15089.2|15091.2|15089.2|15090.7|15088.7|5
1629119520000|2021-08-16 13:12:00|15091.1|15089.1|15091.7|15089.7|15091.8|15089.8|15090.8|15088.8|27
1629119530000|2021-08-16 13:12:10|15091.8|15089.8|15091.4|15089.4|15091.9|15089.9|15091.3|15089.3|7
1629119540000|2021-08-16 13:12:20|15091.3|15089.3|15090.7|15088.7|15091.6|15089.6|15090.7|15088.7|27
1629119550000|2021-08-16 13:12:30|15090.8|15088.8|15091.7|15089.7|15091.7|15089.7|15090.8|15088.8|26
1629119560000|2021-08-16 13:12:40|15091.8|15089.8|15092.4|15090.4|15092.8|15090.8|15091.8|15089.8|27
1629119570000|2021-08-16 13:12:50|15092.6|15090.6|15092.4|15090.4|15092.6|15090.6|15092.3|15090.3|21
1629119580000|2021-08-16 13:13:00|15092.6|15090.6|15092.9|15090.9|15093.7|15091.7|15092.6|15090.6|56
1629119590000|2021-08-16 13:13:10|15092.8|15090.8|15092.1|15090.1|15092.8|15090.8|15091.8|15089.8|25
1629119600000|2021-08-16 13:13:20|15091.9|15089.9|15092.9|15090.9|15092.9|15090.9|15091.9|15089.9|24
1629119610000|2021-08-16 13:13:30|15092.8|15090.8|15092.4|15090.4|15092.8|15090.8|15092.3|15090.3|9
1629119620000|2021-08-16 13:13:40|15092.3|15090.3|15091.2|15089.2|15092.4|15090.4|15091.2|15089.2|22
1629119630000|2021-08-16 13:13:50|15091.1|15089.1|15090.3|15088.3|15091.3|15089.3|15090.3|15088.3|20
1629119640000|2021-08-16 13:14:00|15090.4|15088.4|15090.9|15088.9|15091.2|15089.2|15089.9|15087.9|31
1629119650000|2021-08-16 13:14:10|15091.1|15089.1|15089.7|15087.7|15091.2|15089.2|15089.7|15087.7|29
1629119660000|2021-08-16 13:14:20|15089.6|15087.6|15089.2|15087.2|15089.7|15087.7|15089.2|15087.2|22
1629119670000|2021-08-16 13:14:30|15089.1|15087.1|15088.9|15086.9|15089.2|15087.2|15088.7|15086.7|28
1629119680000|2021-08-16 13:14:40|15089.1|15087.1|15089.4|15087.4|15089.4|15087.4|15088.8|15086.8|10
1629119690000|2021-08-16 13:14:50|15089.3|15087.3|15089.4|15087.4|15089.6|15087.6|15088.8|15086.8|14
1629119700000|2021-08-16 13:15:00|15089.2|15087.2|15089.1|15087.1|15089.6|15087.6|15088.9|15086.9|12
1629119710000|2021-08-16 13:15:10|15089.2|15087.2|15089.4|15087.4|15089.4|15087.4|15088.2|15086.2|36
1629119720000|2021-08-16 13:15:20|15089.6|15087.6|15089.7|15087.7|15090.1|15088.1|15089.4|15087.4|31
1629119730000|2021-08-16 13:15:30|15089.6|15087.6|15090.1|15088.1|15090.3|15088.3|15089.4|15087.4|35
1629119740000|2021-08-16 13:15:40|15090.2|15088.2|15088.7|15086.7|15090.2|15088.2|15088.6|15086.6|11
1629119750000|2021-08-16 13:15:50|15088.8|15086.8|15088.7|15086.7|15088.9|15086.9|15088.6|15086.6|4
1629119760000|2021-08-16 13:16:00|15088.8|15086.8|15087.7|15085.7|15088.8|15086.8|15087.6|15085.6|38
1629119770000|2021-08-16 13:16:10|15087.6|15085.6|15088.2|15086.2|15088.2|15086.2|15087.6|15085.6|7
1629119780000|2021-08-16 13:16:20|15088.3|15086.3|15088.2|15086.2|15088.7|15086.7|15087.7|15085.7|16
1629119790000|2021-08-16 13:16:30|15088.1|15086.1|15088.2|15086.2|15089.1|15087.1|15087.9|15085.9|43
1629119800000|2021-08-16 13:16:40|15088.3|15086.3|15089.2|15087.2|15089.3|15087.3|15088.1|15086.1|32
1629119810000|2021-08-16 13:16:50|15089.1|15087.1|15088.2|15086.2|15089.2|15087.2|15088.1|15086.1|4
1629119820000|2021-08-16 13:17:00|15088.3|15086.3|15088.6|15086.6|15088.8|15086.8|15088.2|15086.2|10
1629119830000|2021-08-16 13:17:10|15088.7|15086.7|15087.9|15085.9|15088.8|15086.8|15087.9|15085.9|14
1629119840000|2021-08-16 13:17:20|15087.7|15085.7|15087.9|15085.9|15088.1|15086.1|15087.4|15085.4|16
1629119850000|2021-08-16 13:17:30|15088.1|15086.1|15087.4|15085.4|15088.2|15086.2|15087.4|15085.4|9
1629119860000|2021-08-16 13:17:40|15087.6|15085.6|15087.2|15085.2|15087.6|15085.6|15086.9|15084.9|39
1629119870000|2021-08-16 13:17:50|15087.3|15085.3|15087.4|15085.4|15087.7|15085.7|15087.3|15085.3|8
1629119880000|2021-08-16 13:18:00|15087.3|15085.3|15087.7|15085.7|15087.8|15085.8|15087.2|15085.2|14
1629119890000|2021-08-16 13:18:10|15087.6|15085.6|15087.4|15085.4|15087.7|15085.7|15086.9|15084.9|16
1629119900000|2021-08-16 13:18:20|15087.3|15085.3|15086.8|15084.8|15087.7|15085.7|15086.7|15084.7|14
1629119910000|2021-08-16 13:18:30|15086.7|15084.7|15086.8|15084.8|15087.2|15085.2|15086.7|15084.7|8
1629119920000|2021-08-16 13:18:40|15086.7|15084.7|15086.7|15084.7|15086.8|15084.8|15086.6|15084.6|10
1629119930000|2021-08-16 13:18:50|15086.8|15084.8|15086.6|15084.6|15086.8|15084.8|15086.4|15084.4|9
1629119940000|2021-08-16 13:19:00|15086.4|15084.4|15086.8|15084.8|15086.8|15084.8|15086.4|15084.4|28
1629119950000|2021-08-16 13:19:10|15086.7|15084.7|15086.7|15084.7|15086.7|15084.7|15086.6|15084.6|13
1629119960000|2021-08-16 13:19:20|15086.8|15084.8|15087.4|15085.4|15087.6|15085.6|15086.7|15084.7|12
1629119970000|2021-08-16 13:19:30|15087.6|15085.6|15086.8|15084.8|15087.8|15085.8|15086.8|15084.8|5
1629119980000|2021-08-16 13:19:40|15086.7|15084.7|15086.7|15084.7|15087.2|15085.2|15086.7|15084.7|7
1629119990000|2021-08-16 13:19:50|15086.8|15084.8|15086.4|15084.4|15086.8|15084.8|15086.3|15084.3|13
1629120000000|2021-08-16 13:20:00|15086.6|15084.6|15086.4|15084.4|15087.2|15085.2|15086.2|15084.2|47
1629120010000|2021-08-16 13:20:10|15086.6|15084.6|15087.2|15085.2|15087.6|15085.6|15086.4|15084.4|8
1629120020000|2021-08-16 13:20:20|15087.3|15085.3|15087.6|15085.6|15088.1|15086.1|15087.2|15085.2|23
1629120030000|2021-08-16 13:20:30|15087.7|15085.7|15087.9|15085.9|15088.3|15086.3|15087.4|15085.4|15
1629120040000|2021-08-16 13:20:40|15088.1|15086.1|15087.1|15085.1|15088.8|15086.8|15087.1|15085.1|32
1629120050000|2021-08-16 13:20:50|15087.2|15085.2|15087.8|15085.8|15087.8|15085.8|15086.9|15084.9|8
1629120060000|2021-08-16 13:21:00|15087.9|15085.9|15088.4|15086.4|15088.9|15086.9|15087.8|15085.8|14
1629120070000|2021-08-16 13:21:10|15088.3|15086.3|15088.1|15086.1|15088.4|15086.4|15087.7|15085.7|10
1629120080000|2021-08-16 13:21:20|15088.2|15086.2|15088.2|15086.2|15088.3|15086.3|15088.1|15086.1|6
1629120090000|2021-08-16 13:21:30|15088.4|15086.4|15088.8|15086.8|15088.8|15086.8|15088.4|15086.4|34
1629120100000|2021-08-16 13:21:40|15088.7|15086.7|15089.7|15087.7|15089.8|15087.8|15088.6|15086.6|45
1629120110000|2021-08-16 13:21:50|15089.8|15087.8|15089.6|15087.6|15090.4|15088.4|15089.4|15087.4|19
1629120120000|2021-08-16 13:22:00|15089.3|15087.3|15089.9|15087.9|15090.8|15088.8|15089.3|15087.3|49
1629120130000|2021-08-16 13:22:10|15089.8|15087.8|15089.4|15087.4|15090.2|15088.2|15089.4|15087.4|14
1629120140000|2021-08-16 13:22:20|15089.3|15087.3|15090.2|15088.2|15090.2|15088.2|15089.3|15087.3|8
1629120150000|2021-08-16 13:22:30|15090.1|15088.1|15090.2|15088.2|15090.4|15088.4|15089.9|15087.9|10
1629120160000|2021-08-16 13:22:40|15090.3|15088.3|15090.4|15088.4|15090.6|15088.6|15090.2|15088.2|4
1629120170000|2021-08-16 13:22:50|15090.3|15088.3|15091.2|15089.2|15091.4|15089.4|15090.3|15088.3|25
1629120180000|2021-08-16 13:23:00|15091.3|15089.3|15091.7|15089.7|15091.7|15089.7|15091.2|15089.2|29
1629120190000|2021-08-16 13:23:10|15091.6|15089.6|15091.2|15089.2|15091.8|15089.8|15091.1|15089.1|33
1629120200000|2021-08-16 13:23:20|15091.1|15089.1|15090.9|15088.9|15091.2|15089.2|15090.9|15088.9|12
1629120210000|2021-08-16 13:23:30|15091.1|15089.1|15090.7|15088.7|15091.1|15089.1|15090.6|15088.6|13
1629120220000|2021-08-16 13:23:40|15090.8|15088.8|15090.2|15088.2|15090.8|15088.8|15090.2|15088.2|13
1629120230000|2021-08-16 13:23:50|15090.1|15088.1|15090.2|15088.2|15090.2|15088.2|15089.6|15087.6|20
1629120240000|2021-08-16 13:24:00|15090.3|15088.3|15091.2|15089.2|15091.2|15089.2|15090.3|15088.3|25
1629120250000|2021-08-16 13:24:10|15091.1|15089.1|15091.7|15089.7|15092.1|15090.1|15091.1|15089.1|31
1629120260000|2021-08-16 13:24:20|15091.8|15089.8|15093.3|15091.3|15093.3|15091.3|15091.7|15089.7|41
1629120270000|2021-08-16 13:24:30|15093.2|15091.2|15093.8|15091.8|15095.1|15093.1|15093.2|15091.2|153
1629120280000|2021-08-16 13:24:40|15093.7|15091.7|15094.6|15092.6|15094.6|15092.6|15093.2|15091.2|77
1629120290000|2021-08-16 13:24:50|15094.7|15092.7|15094.2|15092.2|15095.1|15093.1|15094.1|15092.1|32
1629120300000|2021-08-16 13:25:00|15094.1|15092.1|15093.1|15091.1|15094.2|15092.2|15091.9|15089.9|165
1629120310000|2021-08-16 13:25:10|15093.2|15091.2|15093.4|15091.4|15093.7|15091.7|15092.9|15090.9|99
1629120320000|2021-08-16 13:25:20|15093.2|15091.2|15094.3|15092.3|15094.6|15092.6|15093.2|15091.2|50
1629120330000|2021-08-16 13:25:30|15094.2|15092.2|15093.8|15091.8|15094.2|15092.2|15093.8|15091.8|13
1629120340000|2021-08-16 13:25:40|15093.7|15091.7|15094.2|15092.2|15094.3|15092.3|15093.2|15091.2|53
1629120350000|2021-08-16 13:25:50|15094.1|15092.1|15093.7|15091.7|15094.2|15092.2|15093.4|15091.4|38
1629120360000|2021-08-16 13:26:00|15093.8|15091.8|15094.3|15092.3|15094.3|15092.3|15093.8|15091.8|41
1629120370000|2021-08-16 13:26:10|15094.2|15092.2|15093.2|15091.2|15094.3|15092.3|15093.2|15091.2|38
1629120380000|2021-08-16 13:26:20|15093.3|15091.3|15093.1|15091.1|15093.3|15091.3|15093.1|15091.1|9
1629120390000|2021-08-16 13:26:30|15093.2|15091.2|15093.2|15091.2|15093.6|15091.6|15093.1|15091.1|35
1629120400000|2021-08-16 13:26:40|15093.3|15091.3|15092.1|15090.1|15093.3|15091.3|15091.9|15089.9|37
1629120410000|2021-08-16 13:26:50|15092.2|15090.2|15092.4|15090.4|15092.4|15090.4|15092.2|15090.2|11
1629120420000|2021-08-16 13:27:00|15092.6|15090.6|15092.4|15090.4|15093.1|15091.1|15092.4|15090.4|45
1629120430000|2021-08-16 13:27:10|15092.6|15090.6|15092.8|15090.8|15093.1|15091.1|15092.4|15090.4|39
1629120440000|2021-08-16 13:27:20|15092.9|15090.9|15093.2|15091.2|15094.3|15092.3|15092.9|15090.9|76
1629120450000|2021-08-16 13:27:30|15093.1|15091.1|15093.7|15091.7|15093.8|15091.8|15093.1|15091.1|48
1629120460000|2021-08-16 13:27:40|15093.8|15091.8|15094.3|15092.3|15094.6|15092.6|15093.8|15091.8|37
1629120470000|2021-08-16 13:27:50|15094.4|15092.4|15093.6|15091.6|15095.1|15093.1|15093.4|15091.4|96
1629120480000|2021-08-16 13:28:00|15093.2|15091.2|15091.8|15089.8|15094.1|15092.1|15091.8|15089.8|187
1629120490000|2021-08-16 13:28:10|15091.9|15089.9|15090.7|15088.7|15092.1|15090.1|15090.7|15088.7|74
1629120500000|2021-08-16 13:28:20|15091.2|15089.2|15091.4|15089.4|15091.6|15089.6|15091.2|15089.2|55
1629120510000|2021-08-16 13:28:30|15091.3|15089.3|15091.3|15089.3|15091.6|15089.6|15091.1|15089.1|28
1629120520000|2021-08-16 13:28:40|15091.4|15089.4|15091.3|15089.3|15092.1|15090.1|15091.3|15089.3|37
1629120530000|2021-08-16 13:28:50|15091.1|15089.1|15090.7|15088.7|15091.3|15089.3|15090.6|15088.6|43
1629120540000|2021-08-16 13:29:00|15090.6|15088.6|15090.7|15088.7|15091.1|15089.1|15089.7|15087.7|71
1629120550000|2021-08-16 13:29:10|15090.6|15088.6|15090.4|15088.4|15091.1|15089.1|15090.4|15088.4|59
1629120560000|2021-08-16 13:29:20|15090.6|15088.6|15090.3|15088.3|15090.8|15088.8|15090.3|15088.3|35
1629120570000|2021-08-16 13:29:30|15090.2|15088.2|15089.8|15087.8|15090.3|15088.3|15089.7|15087.7|56
1629120580000|2021-08-16 13:29:40|15089.7|15087.7|15088.8|15086.8|15089.8|15087.8|15088.7|15086.7|80
1629120590000|2021-08-16 13:29:50|15088.9|15086.9|15088.2|15086.2|15088.9|15086.9|15087.6|15085.6|196
1629120600000|2021-08-16 13:30:00|15087.7|15086.7|15086.7|15085.7|15094.7|15093.7|15084.7|15083.7|1269
1629120610000|2021-08-16 13:30:10|15086.8|15085.8|15090.3|15089.3|15093.7|15092.7|15086.7|15085.7|619
1629120620000|2021-08-16 13:30:20|15090.2|15089.2|15095.9|15094.9|15096.1|15095.1|15089.7|15088.7|710
1629120630000|2021-08-16 13:30:30|15095.7|15094.7|15096.1|15095.1|15096.2|15095.2|15091.4|15090.4|679
1629120640000|2021-08-16 13:30:40|15095.7|15094.7|15093.4|15092.4|15095.8|15094.8|15092.6|15091.6|355
1629120650000|2021-08-16 13:30:50|15093.6|15092.6|15089.6|15088.6|15093.6|15092.6|15088.8|15087.8|401
1629120660000|2021-08-16 13:31:00|15089.4|15088.4|15093.6|15092.6|15094.4|15093.4|15089.1|15088.1|489
1629120670000|2021-08-16 13:31:10|15093.4|15092.4|15097.4|15096.4|15097.6|15096.6|15093.3|15092.3|572
1629120680000|2021-08-16 13:31:20|15097.2|15096.2|15096.4|15095.4|15098.2|15097.2|15095.9|15094.9|604
1629120690000|2021-08-16 13:31:30|15096.8|15095.8|15096.3|15095.3|15097.6|15096.6|15095.4|15094.4|385
1629120700000|2021-08-16 13:31:40|15096.2|15095.2|15100.1|15099.1|15100.8|15099.8|15095.1|15094.1|502
1629120710000|2021-08-16 13:31:50|15099.9|15098.9|15101.7|15100.7|15102.3|15101.3|15099.6|15098.6|420
1629120720000|2021-08-16 13:32:00|15101.6|15100.6|15108.4|15107.4|15109.2|15108.2|15101.6|15100.6|1153
1629120730000|2021-08-16 13:32:10|15108.3|15107.3|15105.6|15104.6|15109.1|15108.1|15105.6|15104.6|631
1629120740000|2021-08-16 13:32:20|15105.4|15104.4|15107.6|15106.6|15108.3|15107.3|15104.9|15103.9|404
1629120750000|2021-08-16 13:32:30|15107.4|15106.4|15108.4|15107.4|15108.8|15107.8|15106.8|15105.8|302
1629120760000|2021-08-16 13:32:40|15109.1|15108.1|15107.1|15106.1|15110.1|15109.1|15107.1|15106.1|462
1629120770000|2021-08-16 13:32:50|15107.2|15106.2|15106.1|15105.1|15107.3|15106.3|15105.9|15104.9|277
1629120780000|2021-08-16 13:33:00|15106.4|15105.4|15108.4|15107.4|15111.1|15110.1|15106.1|15105.1|597
1629120790000|2021-08-16 13:33:10|15107.8|15106.8|15106.1|15105.1|15108.4|15107.4|15105.9|15104.9|413
1629120800000|2021-08-16 13:33:20|15105.9|15104.9|15107.4|15106.4|15107.7|15106.7|15105.8|15104.8|318
1629120810000|2021-08-16 13:33:30|15107.1|15106.1|15102.7|15101.7|15107.6|15106.6|15102.6|15101.6|558
1629120820000|2021-08-16 13:33:40|15102.8|15101.8|15102.1|15101.1|15102.9|15101.9|15100.3|15099.3|481
1629120830000|2021-08-16 13:33:50|15101.4|15100.4|15094.3|15093.3|15101.8|15100.8|15093.6|15092.6|546
1629120840000|2021-08-16 13:34:00|15094.8|15093.8|15093.6|15092.6|15098.4|15097.4|15093.3|15092.3|653
1629120850000|2021-08-16 13:34:10|15093.4|15092.4|15097.2|15096.2|15097.2|15096.2|15091.6|15090.6|584
1629120860000|2021-08-16 13:34:20|15096.8|15095.8|15097.7|15096.7|15099.4|15098.4|15096.7|15095.7|349
1629120870000|2021-08-16 13:34:30|15097.9|15096.9|15100.7|15099.7|15102.4|15101.4|15097.7|15096.7|493
1629120880000|2021-08-16 13:34:40|15100.8|15099.8|15104.9|15103.9|15107.3|15106.3|15100.8|15099.8|640
1629120890000|2021-08-16 13:34:50|15104.4|15103.4|15100.2|15099.2|15104.4|15103.4|15100.2|15099.2|352
1629120900000|2021-08-16 13:35:00|15100.4|15099.4|15106.9|15105.9|15109.6|15108.6|15099.9|15098.9|865
1629120910000|2021-08-16 13:35:10|15107.3|15106.3|15107.9|15106.9|15108.4|15107.4|15105.2|15104.2|361
1629120920000|2021-08-16 13:35:20|15107.7|15106.7|15111.3|15110.3|15111.8|15110.8|15106.4|15105.4|514
1629120930000|2021-08-16 13:35:30|15111.2|15110.2|15111.9|15110.9|15113.7|15112.7|15110.8|15109.8|581
1629120940000|2021-08-16 13:35:40|15111.8|15110.8|15105.6|15104.6|15111.9|15110.9|15105.4|15104.4|522
1629120950000|2021-08-16 13:35:50|15105.4|15104.4|15100.7|15099.7|15107.3|15106.3|15098.1|15097.1|559
1629120960000|2021-08-16 13:36:00|15100.9|15099.9|15106.9|15105.9|15107.8|15106.8|15099.8|15098.8|471
1629120970000|2021-08-16 13:36:10|15107.3|15106.3|15105.9|15104.9|15108.6|15107.6|15105.1|15104.1|394
1629120980000|2021-08-16 13:36:20|15105.7|15104.7|15107.8|15106.8|15107.9|15106.9|15104.9|15103.9|266
1629120990000|2021-08-16 13:36:30|15107.7|15106.7|15105.2|15104.2|15108.3|15107.3|15105.1|15104.1|312
1629121000000|2021-08-16 13:36:40|15105.1|15104.1|15103.4|15102.4|15107.1|15106.1|15102.7|15101.7|384
1629121010000|2021-08-16 13:36:50|15103.2|15102.2|15102.8|15101.8|15104.6|15103.6|15101.3|15100.3|267
1629121020000|2021-08-16 13:37:00|15103.1|15102.1|15102.2|15101.2|15106.6|15105.6|15101.9|15100.9|391
1629121030000|2021-08-16 13:37:10|15102.6|15101.6|15102.4|15101.4|15103.2|15102.2|15100.7|15099.7|277
1629121040000|2021-08-16 13:37:20|15102.3|15101.3|15101.3|15100.3|15104.4|15103.4|15100.9|15099.9|321
1629121050000|2021-08-16 13:37:30|15101.2|15100.2|15100.3|15099.3|15102.1|15101.1|15099.2|15098.2|284
1629121060000|2021-08-16 13:37:40|15100.4|15099.4|15101.7|15100.7|15103.3|15102.3|15100.3|15099.3|264
1629121070000|2021-08-16 13:37:50|15101.2|15100.2|15099.8|15098.8|15101.6|15100.6|15098.1|15097.1|346
1629121080000|2021-08-16 13:38:00|15099.9|15098.9|15106.4|15105.4|15106.4|15105.4|15099.8|15098.8|525
1629121090000|2021-08-16 13:38:10|15106.6|15105.6|15107.6|15106.6|15108.3|15107.3|15106.2|15105.2|421
1629121100000|2021-08-16 13:38:20|15107.4|15106.4|15111.9|15110.9|15112.3|15111.3|15106.7|15105.7|548
1629121110000|2021-08-16 13:38:30|15112.4|15111.4|15114.6|15113.6|15114.9|15113.9|15108.9|15107.9|556
1629121120000|2021-08-16 13:38:40|15114.7|15113.7|15112.6|15111.6|15114.8|15113.8|15111.2|15110.2|497
1629121130000|2021-08-16 13:38:50|15112.7|15111.7|15112.3|15111.3|15114.4|15113.4|15110.6|15109.6|391
1629121140000|2021-08-16 13:39:00|15112.4|15111.4|15110.8|15109.8|15113.6|15112.6|15110.8|15109.8|316
1629121150000|2021-08-16 13:39:10|15110.9|15109.9|15113.8|15112.8|15114.3|15113.3|15109.9|15108.9|415
1629121160000|2021-08-16 13:39:20|15113.7|15112.7|15114.7|15113.7|15115.8|15114.8|15113.1|15112.1|403
1629121170000|2021-08-16 13:39:30|15114.9|15113.9|15111.6|15110.6|15115.6|15114.6|15111.3|15110.3|308
1629121180000|2021-08-16 13:39:40|15111.2|15110.2|15113.8|15112.8|15115.6|15114.6|15111.2|15110.2|502
1629121190000|2021-08-16 13:39:50|15113.7|15112.7|15111.9|15110.9|15115.4|15114.4|15110.1|15109.1|392
1629121200000|2021-08-16 13:40:00|15112.4|15111.4|15115.6|15114.6|15115.8|15114.8|15110.7|15109.7|588
1629121210000|2021-08-16 13:40:10|15115.4|15114.4|15115.2|15114.2|15117.6|15116.6|15114.1|15113.1|449
1629121220000|2021-08-16 13:40:20|15115.4|15114.4|15112.3|15111.3|15115.6|15114.6|15112.2|15111.2|325
1629121230000|2021-08-16 13:40:30|15112.7|15111.7|15113.9|15112.9|15115.2|15114.2|15111.8|15110.8|275
1629121240000|2021-08-16 13:40:40|15113.8|15112.8|15111.7|15110.7|15114.8|15113.8|15111.3|15110.3|245
1629121250000|2021-08-16 13:40:50|15111.8|15110.8|15110.1|15109.1|15113.1|15112.1|15108.8|15107.8|323
1629121260000|2021-08-16 13:41:00|15109.7|15108.7|15111.6|15110.6|15111.6|15110.6|15106.9|15105.9|625
1629121270000|2021-08-16 13:41:10|15111.4|15110.4|15113.6|15112.6|15114.9|15113.9|15111.2|15110.2|292
1629121280000|2021-08-16 13:41:20|15113.4|15112.4|15115.2|15114.2|15115.6|15114.6|15110.7|15109.7|375
1629121290000|2021-08-16 13:41:30|15115.3|15114.3|15114.1|15113.1|15119.6|15118.6|15113.6|15112.6|869
1629121300000|2021-08-16 13:41:40|15114.2|15113.2|15109.1|15108.1|15115.6|15114.6|15108.8|15107.8|468
1629121310000|2021-08-16 13:41:50|15108.9|15107.9|15107.2|15106.2|15109.2|15108.2|15106.6|15105.6|462
1629121320000|2021-08-16 13:42:00|15107.3|15106.3|15111.9|15110.9|15112.7|15111.7|15107.3|15106.3|493
1629121330000|2021-08-16 13:42:10|15112.1|15111.1|15111.9|15110.9|15112.7|15111.7|15109.7|15108.7|204
1629121340000|2021-08-16 13:42:20|15112.2|15111.2|15109.9|15108.9|15112.8|15111.8|15108.9|15107.9|176
1629121350000|2021-08-16 13:42:30|15110.1|15109.1|15111.1|15110.1|15111.4|15110.4|15109.7|15108.7|149
1629121360000|2021-08-16 13:42:40|15110.8|15109.8|15108.2|15107.2|15110.9|15109.9|15107.8|15106.8|221
1629121370000|2021-08-16 13:42:50|15108.3|15107.3|15107.4|15106.4|15109.9|15108.9|15105.9|15104.9|318
1629121380000|2021-08-16 13:43:00|15107.2|15106.2|15111.1|15110.1|15111.2|15110.2|15106.3|15105.3|285
1629121390000|2021-08-16 13:43:10|15110.9|15109.9|15108.4|15107.4|15111.1|15110.1|15108.1|15107.1|169
1629121400000|2021-08-16 13:43:20|15108.3|15107.3|15107.1|15106.1|15109.2|15108.2|15105.3|15104.3|359
1629121410000|2021-08-16 13:43:30|15107.3|15106.3|15106.8|15105.8|15107.9|15106.9|15105.9|15104.9|213
1629121420000|2021-08-16 13:43:40|15106.7|15105.7|15105.9|15104.9|15108.6|15107.6|15104.9|15103.9|226
1629121430000|2021-08-16 13:43:50|15106.2|15105.2|15105.7|15104.7|15107.1|15106.1|15104.6|15103.6|184
1629121440000|2021-08-16 13:44:00|15105.6|15104.6|15105.1|15104.1|15105.6|15104.6|15102.3|15101.3|416
1629121450000|2021-08-16 13:44:10|15104.7|15103.7|15104.6|15103.6|15105.9|15104.9|15103.6|15102.6|206
1629121460000|2021-08-16 13:44:20|15104.4|15103.4|15102.6|15101.6|15105.9|15104.9|15101.8|15100.8|228
1629121470000|2021-08-16 13:44:30|15102.8|15101.8|15100.8|15099.8|15103.2|15102.2|15100.2|15099.2|256
1629121480000|2021-08-16 13:44:40|15101.1|15100.1|15099.2|15098.2|15101.1|15100.1|15098.6|15097.6|385
1629121490000|2021-08-16 13:44:50|15099.3|15098.3|15101.1|15100.1|15102.3|15101.3|15098.1|15097.1|410
1629121500000|2021-08-16 13:45:00|15101.6|15100.6|15102.3|15101.3|15102.4|15101.4|15099.3|15098.3|557
1629121510000|2021-08-16 13:45:10|15102.2|15101.2|15099.3|15098.3|15102.8|15101.8|15098.3|15097.3|527
1629121520000|2021-08-16 13:45:20|15099.4|15098.4|15100.1|15099.1|15101.2|15100.2|15097.3|15096.3|437
1629121530000|2021-08-16 13:45:30|15100.2|15099.2|15104.4|15103.4|15105.6|15104.6|15099.2|15098.2|557
1629121540000|2021-08-16 13:45:40|15104.6|15103.6|15106.2|15105.2|15107.1|15106.1|15104.3|15103.3|466
1629121550000|2021-08-16 13:45:50|15106.3|15105.3|15104.3|15103.3|15108.9|15107.9|15103.8|15102.8|420
1629121560000|2021-08-16 13:46:00|15104.4|15103.4|15102.3|15101.3|15104.4|15103.4|15099.2|15098.2|625
1629121570000|2021-08-16 13:46:10|15102.2|15101.2|15099.8|15098.8|15103.9|15102.9|15098.8|15097.8|296
1629121580000|2021-08-16 13:46:20|15100.2|15099.2|15093.6|15092.6|15100.2|15099.2|15092.2|15091.2|927
1629121590000|2021-08-16 13:46:30|15093.4|15092.4|15096.7|15095.7|15096.7|15095.7|15093.2|15092.2|422
1629121600000|2021-08-16 13:46:40|15096.8|15095.8|15098.2|15097.2|15099.3|15098.3|15095.4|15094.4|322
1629121610000|2021-08-16 13:46:50|15097.8|15096.8|15094.7|15093.7|15098.2|15097.2|15093.7|15092.7|347
1629121620000|2021-08-16 13:47:00|15094.8|15093.8|15098.7|15097.7|15099.6|15098.6|15094.2|15093.2|400
1629121630000|2021-08-16 13:47:10|15098.8|15097.8|15092.9|15091.9|15099.1|15098.1|15092.6|15091.6|270
1629121640000|2021-08-16 13:47:20|15092.8|15091.8|15089.8|15088.8|15094.8|15093.8|15089.2|15088.2|575
1629121650000|2021-08-16 13:47:30|15090.2|15089.2|15090.9|15089.9|15093.9|15092.9|15089.7|15088.7|454
1629121660000|2021-08-16 13:47:40|15091.2|15090.2|15084.4|15083.4|15091.6|15090.6|15082.4|15081.4|1033
1629121670000|2021-08-16 13:47:50|15084.6|15083.6|15088.2|15087.2|15089.8|15088.8|15084.1|15083.1|495
1629121680000|2021-08-16 13:48:00|15087.9|15086.9|15087.1|15086.1|15088.6|15087.6|15084.8|15083.8|366
1629121690000|2021-08-16 13:48:10|15087.3|15086.3|15086.9|15085.9|15089.2|15088.2|15086.1|15085.1|253
1629121700000|2021-08-16 13:48:20|15086.7|15085.7|15083.7|15082.7|15088.3|15087.3|15081.9|15080.9|486
1629121710000|2021-08-16 13:48:30|15083.8|15082.8|15084.6|15083.6|15086.8|15085.8|15082.7|15081.7|386
1629121720000|2021-08-16 13:48:40|15084.9|15083.9|15080.2|15079.2|15084.9|15083.9|15080.2|15079.2|306
1629121730000|2021-08-16 13:48:50|15080.3|15079.3|15079.4|15078.4|15081.7|15080.7|15078.3|15077.3|572
1629121740000|2021-08-16 13:49:00|15079.6|15078.6|15079.6|15078.6|15080.9|15079.9|15074.6|15073.6|987
1629121750000|2021-08-16 13:49:10|15079.8|15078.8|15079.4|15078.4|15081.1|15080.1|15075.6|15074.6|487
1629121760000|2021-08-16 13:49:20|15079.2|15078.2|15077.3|15076.3|15079.4|15078.4|15076.4|15075.4|239
1629121770000|2021-08-16 13:49:30|15077.2|15076.2|15077.7|15076.7|15078.9|15077.9|15076.2|15075.2|208
1629121780000|2021-08-16 13:49:40|15077.4|15076.4|15083.1|15082.1|15083.1|15082.1|15077.3|15076.3|393
1629121790000|2021-08-16 13:49:50|15082.8|15081.8|15083.3|15082.3|15084.6|15083.6|15082.6|15081.6|284
1629121800000|2021-08-16 13:50:00|15083.4|15082.4|15080.6|15079.6|15084.3|15083.3|15080.3|15079.3|462
1629121810000|2021-08-16 13:50:10|15080.7|15079.7|15079.1|15078.1|15081.9|15080.9|15078.4|15077.4|408
1629121820000|2021-08-16 13:50:20|15078.9|15077.9|15077.3|15076.3|15079.3|15078.3|15076.2|15075.2|379
1629121830000|2021-08-16 13:50:30|15077.4|15076.4|15073.2|15072.2|15077.4|15076.4|15070.4|15069.4|913
1629121840000|2021-08-16 13:50:40|15073.3|15072.3|15069.4|15068.4|15073.7|15072.7|15067.8|15066.8|645
1629121850000|2021-08-16 13:50:50|15070.2|15069.2|15063.2|15062.2|15071.7|15070.7|15061.6|15060.6|897
1629121860000|2021-08-16 13:51:00|15063.4|15062.4|15066.9|15065.9|15066.9|15065.9|15062.3|15061.3|462
1629121870000|2021-08-16 13:51:10|15066.8|15065.8|15068.2|15067.2|15069.7|15068.7|15065.9|15064.9|485
1629121880000|2021-08-16 13:51:20|15068.1|15067.1|15066.9|15065.9|15068.8|15067.8|15066.4|15065.4|227
1629121890000|2021-08-16 13:51:30|15067.2|15066.2|15065.7|15064.7|15067.6|15066.6|15065.3|15064.3|261
1629121900000|2021-08-16 13:51:40|15065.6|15064.6|15064.4|15063.4|15065.7|15064.7|15063.3|15062.3|326
1629121910000|2021-08-16 13:51:50|15064.2|15063.2|15059.3|15058.3|15067.8|15066.8|15058.4|15057.4|563
1629121920000|2021-08-16 13:52:00|15059.7|15058.7|15061.3|15060.3|15061.4|15060.4|15056.6|15055.6|773
1629121930000|2021-08-16 13:52:10|15060.9|15059.9|15057.2|15056.2|15061.7|15060.7|15055.7|15054.7|431
1629121940000|2021-08-16 13:52:20|15057.4|15056.4|15060.1|15059.1|15060.4|15059.4|15057.1|15056.1|262
1629121950000|2021-08-16 13:52:30|15059.8|15058.8|15056.1|15055.1|15061.3|15060.3|15056.1|15055.1|336
1629121960000|2021-08-16 13:52:40|15056.2|15055.2|15056.3|15055.3|15058.6|15057.6|15055.8|15054.8|248
1629121970000|2021-08-16 13:52:50|15056.2|15055.2|15051.9|15050.9|15056.7|15055.7|15050.7|15049.7|646
1629121980000|2021-08-16 13:53:00|15051.7|15050.7|15052.9|15051.9|15053.7|15052.7|15050.3|15049.3|427
1629121990000|2021-08-16 13:53:10|15052.8|15051.8|15053.1|15052.1|15053.8|15052.8|15051.2|15050.2|462
1629122000000|2021-08-16 13:53:20|15053.2|15052.2|15059.2|15058.2|15060.3|15059.3|15053.1|15052.1|552
1629122010000|2021-08-16 13:53:30|15059.1|15058.1|15055.4|15054.4|15059.1|15058.1|15053.9|15052.9|444
1629122020000|2021-08-16 13:53:40|15056.2|15055.2|15055.6|15054.6|15057.1|15056.1|15054.4|15053.4|180
1629122030000|2021-08-16 13:53:50|15055.4|15054.4|15055.9|15054.9|15056.2|15055.2|15052.3|15051.3|244
1629122040000|2021-08-16 13:54:00|15055.8|15054.8|15048.6|15047.6|15056.2|15055.2|15047.3|15046.3|825
1629122050000|2021-08-16 13:54:10|15048.7|15047.7|15042.6|15041.6|15048.7|15047.7|15041.2|15040.2|740
1629122060000|2021-08-16 13:54:20|15044.1|15043.1|15045.6|15044.6|15047.2|15046.2|15043.2|15042.2|589
1629122070000|2021-08-16 13:54:30|15045.7|15044.7|15040.3|15039.3|15046.4|15045.4|15038.1|15037.1|794
1629122080000|2021-08-16 13:54:40|15040.2|15039.2|15038.9|15037.9|15042.4|15041.4|15036.2|15035.2|445
1629122090000|2021-08-16 13:54:50|15038.7|15037.7|15037.2|15036.2|15040.3|15039.3|15035.1|15034.1|484
1629122100000|2021-08-16 13:55:00|15037.4|15036.4|15031.6|15030.6|15037.4|15036.4|15031.6|15030.6|773
1629122110000|2021-08-16 13:55:10|15032.1|15031.1|15036.4|15035.4|15036.6|15035.6|15029.8|15028.8|717
1629122120000|2021-08-16 13:55:20|15034.9|15033.9|15037.9|15036.9|15038.4|15037.4|15033.6|15032.6|677
1629122130000|2021-08-16 13:55:30|15037.7|15036.7|15037.7|15036.7|15038.9|15037.9|15035.1|15034.1|385
1629122140000|2021-08-16 13:55:40|15037.6|15036.6|15040.1|15039.1|15040.1|15039.1|15034.9|15033.9|457
1629122150000|2021-08-16 13:55:50|15040.2|15039.2|15042.1|15041.1|15042.1|15041.1|15037.8|15036.8|390
1629122160000|2021-08-16 13:56:00|15041.8|15040.8|15038.2|15037.2|15042.6|15041.6|15038.2|15037.2|433
1629122170000|2021-08-16 13:56:10|15038.3|15037.3|15039.8|15038.8|15041.3|15040.3|15038.2|15037.2|251
1629122180000|2021-08-16 13:56:20|15040.1|15039.1|15039.4|15038.4|15040.9|15039.9|15037.8|15036.8|290
1629122190000|2021-08-16 13:56:30|15038.7|15037.7|15044.3|15043.3|15044.3|15043.3|15038.2|15037.2|368
1629122200000|2021-08-16 13:56:40|15044.4|15043.4|15042.8|15041.8|15045.6|15044.6|15042.8|15041.8|389
1629122210000|2021-08-16 13:56:50|15042.9|15041.9|15041.2|15040.2|15042.9|15041.9|15039.6|15038.6|385
1629122220000|2021-08-16 13:57:00|15040.9|15039.9|15039.1|15038.1|15041.6|15040.6|15038.4|15037.4|232
1629122230000|2021-08-16 13:57:10|15039.4|15038.4|15041.6|15040.6|15042.9|15041.9|15038.9|15037.9|273
1629122240000|2021-08-16 13:57:20|15041.2|15040.2|15039.6|15038.6|15042.2|15041.2|15039.1|15038.1|203
1629122250000|2021-08-16 13:57:30|15039.7|15038.7|15038.7|15037.7|15039.9|15038.9|15037.9|15036.9|197
1629122260000|2021-08-16 13:57:40|15039.2|15038.2|15039.4|15038.4|15040.4|15039.4|15038.3|15037.3|196
1629122270000|2021-08-16 13:57:50|15039.6|15038.6|15045.1|15044.1|15045.1|15044.1|15039.4|15038.4|310
1629122280000|2021-08-16 13:58:00|15045.2|15044.2|15042.9|15041.9|15045.4|15044.4|15042.7|15041.7|299
1629122290000|2021-08-16 13:58:10|15043.1|15042.1|15045.1|15044.1|15045.1|15044.1|15042.6|15041.6|183
1629122300000|2021-08-16 13:58:20|15044.9|15043.9|15046.7|15045.7|15049.2|15048.2|15044.9|15043.9|610
1629122310000|2021-08-16 13:58:30|15046.8|15045.8|15047.7|15046.7|15049.3|15048.3|15046.3|15045.3|355
1629122320000|2021-08-16 13:58:40|15047.8|15046.8|15047.6|15046.6|15048.3|15047.3|15046.2|15045.2|223
1629122330000|2021-08-16 13:58:50|15047.4|15046.4|15044.8|15043.8|15047.4|15046.4|15044.7|15043.7|190
1629122340000|2021-08-16 13:59:00|15044.9|15043.9|15041.8|15040.8|15044.9|15043.9|15039.4|15038.4|465
1629122350000|2021-08-16 13:59:10|15041.9|15040.9|15043.2|15042.2|15045.8|15044.8|15041.7|15040.7|233
1629122360000|2021-08-16 13:59:20|15042.6|15041.6|15042.6|15041.6|15042.9|15041.9|15041.1|15040.1|218
1629122370000|2021-08-16 13:59:30|15042.4|15041.4|15039.4|15038.4|15042.8|15041.8|15039.3|15038.3|155
1629122380000|2021-08-16 13:59:40|15039.2|15038.2|15039.3|15038.3|15040.9|15039.9|15038.3|15037.3|195
1629122390000|2021-08-16 13:59:50|15039.2|15038.2|15039.8|15038.8|15040.6|15039.6|15038.4|15037.4|227
1629122400000|2021-08-16 14:00:00|15039.7|15038.7|15033.1|15032.1|15039.7|15038.7|15031.1|15030.1|1026
1629122410000|2021-08-16 14:00:10|15033.2|15032.2|15037.3|15036.3|15037.3|15036.3|15033.2|15032.2|439
1629122420000|2021-08-16 14:00:20|15038.2|15037.2|15039.9|15038.9|15040.1|15039.1|15037.7|15036.7|285
1629122430000|2021-08-16 14:00:30|15040.1|15039.1|15041.9|15040.9|15044.3|15043.3|15039.8|15038.8|461
1629122440000|2021-08-16 14:00:40|15041.8|15040.8|15035.6|15034.6|15041.9|15040.9|15035.6|15034.6|417
1629122450000|2021-08-16 14:00:50|15035.7|15034.7|15037.3|15036.3|15037.9|15036.9|15035.1|15034.1|216
1629122460000|2021-08-16 14:01:00|15037.4|15036.4|15035.2|15034.2|15037.4|15036.4|15035.1|15034.1|132
1629122470000|2021-08-16 14:01:10|15034.9|15033.9|15040.9|15039.9|15042.2|15041.2|15034.7|15033.7|308
1629122480000|2021-08-16 14:01:20|15041.1|15040.1|15034.4|15033.4|15041.7|15040.7|15034.3|15033.3|301
1629122490000|2021-08-16 14:01:30|15034.3|15033.3|15037.9|15036.9|15040.2|15039.2|15032.1|15031.1|497
1629122500000|2021-08-16 14:01:40|15038.3|15037.3|15040.9|15039.9|15042.7|15041.7|15038.1|15037.1|399
1629122510000|2021-08-16 14:01:50|15041.1|15040.1|15045.8|15044.8|15046.9|15045.9|15041.1|15040.1|416
1629122520000|2021-08-16 14:02:00|15045.9|15044.9|15040.6|15039.6|15045.9|15044.9|15039.7|15038.7|309
1629122530000|2021-08-16 14:02:10|15040.4|15039.4|15043.6|15042.6|15044.9|15043.9|15038.7|15037.7|386
1629122540000|2021-08-16 14:02:20|15043.7|15042.7|15041.6|15040.6|15043.7|15042.7|15040.1|15039.1|280
1629122550000|2021-08-16 14:02:30|15041.4|15040.4|15040.6|15039.6|15042.1|15041.1|15038.3|15037.3|305
1629122560000|2021-08-16 14:02:40|15040.8|15039.8|15044.7|15043.7|15045.1|15044.1|15040.3|15039.3|349
1629122570000|2021-08-16 14:02:50|15044.8|15043.8|15044.7|15043.7|15045.9|15044.9|15043.4|15042.4|261
1629122580000|2021-08-16 14:03:00|15044.3|15043.3|15048.7|15047.7|15048.8|15047.8|15043.4|15042.4|324
1629122590000|2021-08-16 14:03:10|15048.8|15047.8|15046.1|15045.1|15049.3|15048.3|15045.6|15044.6|354
1629122600000|2021-08-16 14:03:20|15045.9|15044.9|15045.4|15044.4|15046.7|15045.7|15043.8|15042.8|167
1629122610000|2021-08-16 14:03:30|15045.3|15044.3|15045.2|15044.2|15047.7|15046.7|15043.1|15042.1|200
1629122620000|2021-08-16 14:03:40|15045.3|15044.3|15042.7|15041.7|15045.3|15044.3|15040.3|15039.3|256
1629122630000|2021-08-16 14:03:50|15041.3|15040.3|15040.8|15039.8|15042.2|15041.2|15040.1|15039.1|255
1629122640000|2021-08-16 14:04:00|15040.6|15039.6|15036.7|15035.7|15040.6|15039.6|15036.1|15035.1|444
1629122650000|2021-08-16 14:04:10|15036.8|15035.8|15041.7|15040.7|15042.4|15041.4|15036.7|15035.7|289
1629122660000|2021-08-16 14:04:20|15041.8|15040.8|15039.2|15038.2|15043.2|15042.2|15038.3|15037.3|192
1629122670000|2021-08-16 14:04:30|15039.3|15038.3|15040.9|15039.9|15041.3|15040.3|15039.3|15038.3|137
1629122680000|2021-08-16 14:04:40|15040.7|15039.7|15041.2|15040.2|15041.6|15040.6|15038.7|15037.7|196
1629122690000|2021-08-16 14:04:50|15041.1|15040.1|15041.3|15040.3|15041.8|15040.8|15039.6|15038.6|123
1629122700000|2021-08-16 14:05:00|15041.4|15040.4|15038.6|15037.6|15042.1|15041.1|15037.8|15036.8|216
1629122710000|2021-08-16 14:05:10|15038.7|15037.7|15035.1|15034.1|15039.4|15038.4|15034.3|15033.3|472
1629122720000|2021-08-16 14:05:20|15034.7|15033.7|15035.8|15034.8|15036.9|15035.9|15034.6|15033.6|310
1629122730000|2021-08-16 14:05:30|15035.4|15034.4|15035.7|15034.7|15036.8|15035.8|15034.6|15033.6|233
1629122740000|2021-08-16 14:05:40|15035.6|15034.6|15037.4|15036.4|15038.6|15037.6|15034.7|15033.7|306
1629122750000|2021-08-16 14:05:50|15037.1|15036.1|15034.8|15033.8|15037.1|15036.1|15033.9|15032.9|232
1629122760000|2021-08-16 14:06:00|15034.6|15033.6|15025.6|15024.6|15036.2|15035.2|15025.6|15024.6|1170
1629122770000|2021-08-16 14:06:10|15025.7|15024.7|15031.4|15030.4|15032.3|15031.3|15024.8|15023.8|627
1629122780000|2021-08-16 14:06:20|15031.3|15030.3|15032.1|15031.1|15033.1|15032.1|15030.7|15029.7|319
1629122790000|2021-08-16 14:06:30|15031.8|15030.8|15030.2|15029.2|15032.8|15031.8|15029.1|15028.1|235
1629122800000|2021-08-16 14:06:40|15029.8|15028.8|15026.3|15025.3|15032.4|15031.4|15026.1|15025.1|353
1629122810000|2021-08-16 14:06:50|15026.2|15025.2|15023.3|15022.3|15027.4|15026.4|15023.1|15022.1|488
1629122820000|2021-08-16 14:07:00|15023.4|15022.4|15019.4|15018.4|15023.9|15022.9|15018.1|15017.1|844
1629122830000|2021-08-16 14:07:10|15019.3|15018.3|15023.1|15022.1|15023.7|15022.7|15019.2|15018.2|551
1629122840000|2021-08-16 14:07:20|15022.7|15021.7|15020.4|15019.4|15023.6|15022.6|15019.7|15018.7|436
1629122850000|2021-08-16 14:07:30|15020.6|15019.6|15019.9|15018.9|15022.6|15021.6|15019.8|15018.8|255
1629122860000|2021-08-16 14:07:40|15020.1|15019.1|15021.6|15020.6|15022.6|15021.6|15019.6|15018.6|293
1629122870000|2021-08-16 14:07:50|15021.4|15020.4|15025.4|15024.4|15025.7|15024.7|15020.1|15019.1|529
1629122880000|2021-08-16 14:08:00|15025.7|15024.7|15028.8|15027.8|15029.1|15028.1|15025.1|15024.1|691
1629122890000|2021-08-16 14:08:10|15028.7|15027.7|15025.9|15024.9|15029.4|15028.4|15024.9|15023.9|413
1629122900000|2021-08-16 14:08:20|15025.7|15024.7|15026.8|15025.8|15026.8|15025.8|15024.4|15023.4|236
1629122910000|2021-08-16 14:08:30|15027.2|15026.2|15023.4|15022.4|15027.4|15026.4|15020.9|15019.9|521
1629122920000|2021-08-16 14:08:40|15023.8|15022.8|15024.8|15023.8|15025.4|15024.4|15022.9|15021.9|272
1629122930000|2021-08-16 14:08:50|15024.7|15023.7|15024.1|15023.1|15025.7|15024.7|15023.1|15022.1|284
1629122940000|2021-08-16 14:09:00|15023.9|15022.9|15022.9|15021.9|15025.4|15024.4|15021.6|15020.6|226
1629122950000|2021-08-16 14:09:10|15022.8|15021.8|15025.9|15024.9|15027.8|15026.8|15022.8|15021.8|298
1629122960000|2021-08-16 14:09:20|15026.2|15025.2|15021.3|15020.3|15026.3|15025.3|15020.2|15019.2|372
1629122970000|2021-08-16 14:09:30|15021.4|15020.4|15017.4|15016.4|15021.6|15020.6|15017.1|15016.1|610
1629122980000|2021-08-16 14:09:40|15017.7|15016.7|15016.8|15015.8|15017.8|15016.8|15014.6|15013.6|558
1629122990000|2021-08-16 14:09:50|15016.9|15015.9|15014.8|15013.8|15017.7|15016.7|15013.6|15012.6|356
1629123000000|2021-08-16 14:10:00|15014.1|15013.1|15009.4|15008.4|15014.1|15013.1|15008.3|15007.3|1100
1629123010000|2021-08-16 14:10:10|15009.6|15008.6|15015.2|15014.2|15016.7|15015.7|15008.6|15007.6|873
1629123020000|2021-08-16 14:10:20|15015.3|15014.3|15020.4|15019.4|15020.7|15019.7|15013.6|15012.6|469
1629123030000|2021-08-16 14:10:30|15020.3|15019.3|15014.7|15013.7|15020.4|15019.4|15013.6|15012.6|434
1629123040000|2021-08-16 14:10:40|15014.9|15013.9|15014.4|15013.4|15015.2|15014.2|15013.1|15012.1|235
1629123050000|2021-08-16 14:10:50|15014.7|15013.7|15012.4|15011.4|15016.2|15015.2|15012.4|15011.4|278
1629123060000|2021-08-16 14:11:00|15012.6|15011.6|15011.4|15010.4|15014.9|15013.9|15010.3|15009.3|457
1629123070000|2021-08-16 14:11:10|15011.3|15010.3|15011.9|15010.9|15012.1|15011.1|15010.1|15009.1|376
1629123080000|2021-08-16 14:11:20|15012.1|15011.1|15014.4|15013.4|15015.3|15014.3|15012.1|15011.1|336
1629123090000|2021-08-16 14:11:30|15014.3|15013.3|15017.4|15016.4|15017.4|15016.4|15012.4|15011.4|222
1629123100000|2021-08-16 14:11:40|15017.8|15016.8|15014.7|15013.7|15018.2|15017.2|15014.3|15013.3|283
1629123110000|2021-08-16 14:11:50|15014.8|15013.8|15013.1|15012.1|15016.4|15015.4|15012.7|15011.7|222
1629123120000|2021-08-16 14:12:00|15012.9|15011.9|15007.2|15006.2|15014.1|15013.1|15005.6|15004.6|1212
1629123130000|2021-08-16 14:12:10|15007.4|15006.4|15011.7|15010.7|15012.1|15011.1|15006.6|15005.6|688
1629123140000|2021-08-16 14:12:20|15011.9|15010.9|15012.9|15011.9|15017.1|15016.1|15011.9|15010.9|803
1629123150000|2021-08-16 14:12:30|15012.8|15011.8|15006.7|15005.7|15012.9|15011.9|15005.7|15004.7|675
1629123160000|2021-08-16 14:12:40|15006.6|15005.6|15003.7|15002.7|15007.7|15006.7|15003.4|15002.4|473
1629123170000|2021-08-16 14:12:50|15003.8|15002.8|15001.3|15000.3|15005.6|15004.6|15000.9|14999.9|521
1629123180000|2021-08-16 14:13:00|15001.4|15000.4|15004.1|15003.1|15004.4|15003.4|15000.7|14999.7|900
1629123190000|2021-08-16 14:13:10|15003.9|15002.9|14999.8|14998.8|15004.9|15003.9|14999.6|14998.6|441
1629123200000|2021-08-16 14:13:20|15000.2|14999.2|14994.7|14993.7|15000.7|14999.7|14993.8|14992.8|935
1629123210000|2021-08-16 14:13:30|14994.8|14993.8|14996.1|14995.1|14996.3|14995.3|14993.7|14992.7|915
1629123220000|2021-08-16 14:13:40|14995.9|14994.9|14994.9|14993.9|14996.4|14995.4|14994.2|14993.2|444
1629123230000|2021-08-16 14:13:50|14995.1|14994.1|14995.9|14994.9|14995.9|14994.9|14991.9|14990.9|499
1629123240000|2021-08-16 14:14:00|14996.1|14995.1|14995.1|14994.1|14996.7|14995.7|14994.3|14993.3|576
1629123250000|2021-08-16 14:14:10|14995.6|14994.6|14997.6|14996.6|15000.1|14999.1|14995.3|14994.3|675
1629123260000|2021-08-16 14:14:20|14997.7|14996.7|14995.4|14994.4|14998.1|14997.1|14995.3|14994.3|261
1629123270000|2021-08-16 14:14:30|14996.1|14995.1|14994.2|14993.2|14996.1|14995.1|14993.4|14992.4|398
1629123280000|2021-08-16 14:14:40|14994.1|14993.1|14992.6|14991.6|14994.4|14993.4|14991.8|14990.8|508
1629123290000|2021-08-16 14:14:50|14992.4|14991.4|14992.9|14991.9|14993.3|14992.3|14988.8|14987.8|608
1629123300000|2021-08-16 14:15:00|14993.1|14992.1|14994.8|14993.8|14997.7|14996.7|14990.8|14989.8|943
1629123310000|2021-08-16 14:15:10|14994.7|14993.7|14988.3|14987.3|14994.8|14993.8|14988.3|14987.3|545
1629123320000|2021-08-16 14:15:20|14988.2|14987.2|14988.4|14987.4|14989.8|14988.8|14986.6|14985.6|674
1629123330000|2021-08-16 14:15:30|14988.2|14987.2|14987.2|14986.2|14990.6|14989.6|14987.1|14986.1|507
1629123340000|2021-08-16 14:15:40|14987.1|14986.1|14983.2|14982.2|14987.3|14986.3|14979.9|14978.9|877
1629123350000|2021-08-16 14:15:50|14983.1|14982.1|14983.7|14982.7|14983.8|14982.8|14981.2|14980.2|431
1629123360000|2021-08-16 14:16:00|14982.9|14981.9|14977.7|14976.7|14984.1|14983.1|14977.7|14976.7|762
1629123370000|2021-08-16 14:16:10|14977.6|14976.6|14977.8|14976.8|14979.4|14978.4|14976.3|14975.3|768
1629123380000|2021-08-16 14:16:20|14977.7|14976.7|14973.2|14972.2|14977.8|14976.8|14972.4|14971.4|733
1629123390000|2021-08-16 14:16:30|14973.9|14972.9|14976.9|14975.9|14977.6|14976.6|14972.8|14971.8|905
1629123400000|2021-08-16 14:16:40|14976.8|14975.8|14980.1|14979.1|14980.3|14979.3|14976.6|14975.6|684
1629123410000|2021-08-16 14:16:50|14980.3|14979.3|14981.2|14980.2|14982.1|14981.1|14979.4|14978.4|399
1629123420000|2021-08-16 14:17:00|14980.9|14979.9|14981.3|14980.3|14984.4|14983.4|14980.6|14979.6|697
1629123430000|2021-08-16 14:17:10|14981.4|14980.4|14982.7|14981.7|14983.8|14982.8|14980.6|14979.6|398
1629123440000|2021-08-16 14:17:20|14982.8|14981.8|14979.4|14978.4|14982.8|14981.8|14979.1|14978.1|506
1629123450000|2021-08-16 14:17:30|14980.1|14979.1|14978.2|14977.2|14980.6|14979.6|14976.7|14975.7|422
1629123460000|2021-08-16 14:17:40|14978.1|14977.1|14977.3|14976.3|14979.7|14978.7|14976.9|14975.9|401
1629123470000|2021-08-16 14:17:50|14977.7|14976.7|14976.9|14975.9|14979.8|14978.8|14976.9|14975.9|288
1629123480000|2021-08-16 14:18:00|14976.8|14975.8|14974.2|14973.2|14976.8|14975.8|14972.3|14971.3|614
1629123490000|2021-08-16 14:18:10|14974.3|14973.3|14970.8|14969.8|14974.9|14973.9|14970.6|14969.6|598
1629123500000|2021-08-16 14:18:20|14971.2|14970.2|14964.6|14963.6|14971.6|14970.6|14964.3|14963.3|774
1629123510000|2021-08-16 14:18:30|14964.9|14963.9|14967.4|14966.4|14967.4|14966.4|14964.7|14963.7|647
1629123520000|2021-08-16 14:18:40|14967.2|14966.2|14965.4|14964.4|14968.1|14967.1|14965.1|14964.1|426
1629123530000|2021-08-16 14:18:50|14965.3|14964.3|14958.6|14957.6|14965.4|14964.4|14958.6|14957.6|983
1629123540000|2021-08-16 14:19:00|14958.4|14957.4|14959.8|14958.8|14961.4|14960.4|14958.4|14957.4|722
1629123550000|2021-08-16 14:19:10|14959.7|14958.7|14959.3|14958.3|14961.6|14960.6|14958.3|14957.3|576
1629123560000|2021-08-16 14:19:20|14959.6|14958.6|14956.6|14955.6|14960.2|14959.2|14956.2|14955.2|538
1629123570000|2021-08-16 14:19:30|14956.9|14955.9|14956.4|14955.4|14957.2|14956.2|14953.7|14952.7|760
1629123580000|2021-08-16 14:19:40|14956.6|14955.6|14959.1|14958.1|14959.7|14958.7|14954.7|14953.7|573
1629123590000|2021-08-16 14:19:50|14959.4|14958.4|14963.3|14962.3|14964.7|14963.7|14959.1|14958.1|704
1629123600000|2021-08-16 14:20:00|14963.2|14962.2|14955.6|14954.6|14963.2|14962.2|14954.9|14953.9|868
1629123610000|2021-08-16 14:20:10|14955.8|14954.8|14962.6|14961.6|14962.9|14961.9|14955.2|14954.2|416
1629123620000|2021-08-16 14:20:20|14962.4|14961.4|14964.7|14963.7|14967.6|14966.6|14962.2|14961.2|687
1629123630000|2021-08-16 14:20:30|14964.3|14963.3|14966.7|14965.7|14966.7|14965.7|14962.3|14961.3|460
1629123640000|2021-08-16 14:20:40|14966.6|14965.6|14965.8|14964.8|14967.4|14966.4|14963.7|14962.7|361
1629123650000|2021-08-16 14:20:50|14965.7|14964.7|14963.7|14962.7|14966.9|14965.9|14963.4|14962.4|378
1629123660000|2021-08-16 14:21:00|14963.6|14962.6|14963.8|14962.8|14964.2|14963.2|14961.2|14960.2|330
1629123670000|2021-08-16 14:21:10|14964.1|14963.1|14963.8|14962.8|14966.7|14965.7|14963.1|14962.1|339
1629123680000|2021-08-16 14:21:20|14963.7|14962.7|14966.8|14965.8|14968.1|14967.1|14962.9|14961.9|369
1629123690000|2021-08-16 14:21:30|14967.2|14966.2|14969.2|14968.2|14969.6|14968.6|14967.1|14966.1|470
1629123700000|2021-08-16 14:21:40|14969.4|14968.4|14966.8|14965.8|14971.7|14970.7|14966.8|14965.8|592
1629123710000|2021-08-16 14:21:50|14967.1|14966.1|14965.9|14964.9|14968.9|14967.9|14965.1|14964.1|247
1629123720000|2021-08-16 14:22:00|14966.7|14965.7|14970.9|14969.9|14971.8|14970.8|14965.2|14964.2|436
1629123730000|2021-08-16 14:22:10|14971.1|14970.1|14972.2|14971.2|14974.1|14973.1|14970.3|14969.3|427
1629123740000|2021-08-16 14:22:20|14972.3|14971.3|14971.2|14970.2|14973.3|14972.3|14970.8|14969.8|369
1629123750000|2021-08-16 14:22:30|14971.3|14970.3|14972.8|14971.8|14973.9|14972.9|14970.7|14969.7|305
1629123760000|2021-08-16 14:22:40|14972.4|14971.4|14971.9|14970.9|14972.8|14971.8|14970.9|14969.9|247
1629123770000|2021-08-16 14:22:50|14972.1|14971.1|14970.2|14969.2|14972.2|14971.2|14969.6|14968.6|345
1629123780000|2021-08-16 14:23:00|14970.3|14969.3|14969.2|14968.2|14970.3|14969.3|14966.7|14965.7|351
1629123790000|2021-08-16 14:23:10|14969.1|14968.1|14970.9|14969.9|14971.2|14970.2|14967.4|14966.4|325
1629123800000|2021-08-16 14:23:20|14971.2|14970.2|14972.8|14971.8|14974.2|14973.2|14971.2|14970.2|332
1629123810000|2021-08-16 14:23:30|14972.7|14971.7|14975.1|14974.1|14975.6|14974.6|14971.9|14970.9|289
1629123820000|2021-08-16 14:23:40|14974.9|14973.9|14973.8|14972.8|14975.2|14974.2|14972.6|14971.6|196
1629123830000|2021-08-16 14:23:50|14974.1|14973.1|14975.9|14974.9|14977.2|14976.2|14974.1|14973.1|285
1629123840000|2021-08-16 14:24:00|14975.8|14974.8|14978.1|14977.1|14978.3|14977.3|14975.4|14974.4|368
1629123850000|2021-08-16 14:24:10|14978.2|14977.2|14977.6|14976.6|14978.4|14977.4|14976.6|14975.6|257
1629123860000|2021-08-16 14:24:20|14977.7|14976.7|14977.7|14976.7|14979.3|14978.3|14977.3|14976.3|217
1629123870000|2021-08-16 14:24:30|14977.6|14976.6|14977.4|14976.4|14978.7|14977.7|14976.1|14975.1|457
1629123880000|2021-08-16 14:24:40|14977.2|14976.2|14976.2|14975.2|14977.9|14976.9|14975.8|14974.8|292
1629123890000|2021-08-16 14:24:50|14976.1|14975.1|14971.9|14970.9|14976.2|14975.2|14971.4|14970.4|489
1629123900000|2021-08-16 14:25:00|14971.8|14970.8|14967.2|14966.2|14972.2|14971.2|14967.2|14966.2|707
1629123910000|2021-08-16 14:25:10|14967.1|14966.1|14965.1|14964.1|14969.3|14968.3|14963.6|14962.6|588
1629123920000|2021-08-16 14:25:20|14964.9|14963.9|14966.2|14965.2|14967.1|14966.1|14964.1|14963.1|432
1629123930000|2021-08-16 14:25:30|14965.9|14964.9|14966.8|14965.8|14968.6|14967.6|14964.8|14963.8|381
1629123940000|2021-08-16 14:25:40|14966.7|14965.7|14966.2|14965.2|14967.7|14966.7|14965.7|14964.7|157
1629123950000|2021-08-16 14:25:50|14966.1|14965.1|14961.6|14960.6|14966.3|14965.3|14961.1|14960.1|423
1629123960000|2021-08-16 14:26:00|14961.7|14960.7|14969.1|14968.1|14969.1|14968.1|14959.1|14958.1|494
1629123970000|2021-08-16 14:26:10|14968.9|14967.9|14964.1|14963.1|14968.9|14967.9|14962.9|14961.9|297
1629123980000|2021-08-16 14:26:20|14964.2|14963.2|14964.4|14963.4|14965.9|14964.9|14962.9|14961.9|218
1629123990000|2021-08-16 14:26:30|14964.6|14963.6|14966.3|14965.3|14968.9|14967.9|14963.8|14962.8|327
1629124000000|2021-08-16 14:26:40|14966.4|14965.4|14963.7|14962.7|14966.4|14965.4|14962.9|14961.9|315
1629124010000|2021-08-16 14:26:50|14963.4|14962.4|14963.7|14962.7|14964.9|14963.9|14961.8|14960.8|249
1629124020000|2021-08-16 14:27:00|14963.6|14962.6|14959.7|14958.7|14963.6|14962.6|14957.7|14956.7|380
1629124030000|2021-08-16 14:27:10|14959.8|14958.8|14963.8|14962.8|14964.2|14963.2|14959.8|14958.8|251
1629124040000|2021-08-16 14:27:20|14963.9|14962.9|14962.6|14961.6|14965.6|14964.6|14961.9|14960.9|316
1629124050000|2021-08-16 14:27:30|14962.3|14961.3|14960.2|14959.2|14962.3|14961.3|14957.3|14956.3|463
1629124060000|2021-08-16 14:27:40|14959.8|14958.8|14959.7|14958.7|14960.9|14959.9|14957.7|14956.7|341
1629124070000|2021-08-16 14:27:50|14959.8|14958.8|14958.7|14957.7|14960.9|14959.9|14958.4|14957.4|206
1629124080000|2021-08-16 14:28:00|14958.2|14957.2|14955.9|14954.9|14958.2|14957.2|14949.7|14948.7|1430
1629124090000|2021-08-16 14:28:10|14955.7|14954.7|14957.6|14956.6|14958.3|14957.3|14954.9|14953.9|411
1629124100000|2021-08-16 14:28:20|14957.7|14956.7|14956.4|14955.4|14959.1|14958.1|14955.9|14954.9|452
1629124110000|2021-08-16 14:28:30|14956.3|14955.3|14955.1|14954.1|14958.2|14957.2|14954.8|14953.8|246
1629124120000|2021-08-16 14:28:40|14954.9|14953.9|14956.4|14955.4|14957.9|14956.9|14954.1|14953.1|285
1629124130000|2021-08-16 14:28:50|14956.3|14955.3|14956.9|14955.9|14958.3|14957.3|14955.9|14954.9|164
1629124140000|2021-08-16 14:29:00|14957.1|14956.1|14954.9|14953.9|14959.1|14958.1|14952.8|14951.8|311
1629124150000|2021-08-16 14:29:10|14955.2|14954.2|14960.3|14959.3|14961.6|14960.6|14955.2|14954.2|391
1629124160000|2021-08-16 14:29:20|14960.4|14959.4|14960.6|14959.6|14963.9|14962.9|14960.2|14959.2|489
1629124170000|2021-08-16 14:29:30|14959.7|14958.7|14960.7|14959.7|14962.2|14961.2|14958.4|14957.4|286
1629124180000|2021-08-16 14:29:40|14960.8|14959.8|14959.4|14958.4|14961.4|14960.4|14958.3|14957.3|266
1629124190000|2021-08-16 14:29:50|14959.3|14958.3|14956.9|14955.9|14959.4|14958.4|14955.6|14954.6|296
1629124200000|2021-08-16 14:30:00|14956.6|14955.6|14935.7|14934.7|14956.8|14955.8|14932.7|14931.7|2801
1629124210000|2021-08-16 14:30:10|14936.9|14935.9|14927.8|14926.8|14938.6|14937.6|14924.7|14923.7|1690
1629124220000|2021-08-16 14:30:20|14927.7|14926.7|14940.2|14939.2|14940.9|14939.9|14927.7|14926.7|1001
1629124230000|2021-08-16 14:30:30|14940.1|14939.1|14938.2|14937.2|14943.7|14942.7|14938.1|14937.1|630
1629124240000|2021-08-16 14:30:40|14938.3|14937.3|14944.2|14943.2|14944.4|14943.4|14938.3|14937.3|307
1629124250000|2021-08-16 14:30:50|14944.3|14943.3|14945.2|14944.2|14945.2|14944.2|14941.2|14940.2|529
1629124260000|2021-08-16 14:31:00|14945.3|14944.3|14946.9|14945.9|14946.9|14945.9|14937.9|14936.9|693
1629124270000|2021-08-16 14:31:10|14947.7|14946.7|14957.2|14956.2|14957.9|14956.9|14947.6|14946.6|956
1629124280000|2021-08-16 14:31:20|14956.7|14955.7|14959.7|14958.7|14960.4|14959.4|14955.1|14954.1|762
1629124290000|2021-08-16 14:31:30|14959.2|14958.2|14959.7|14958.7|14961.6|14960.6|14957.7|14956.7|479
1629124300000|2021-08-16 14:31:40|14960.1|14959.1|14957.4|14956.4|14960.8|14959.8|14957.2|14956.2|347
1629124310000|2021-08-16 14:31:50|14957.2|14956.2|14962.1|14961.1|14962.7|14961.7|14954.2|14953.2|444
1629124320000|2021-08-16 14:32:00|14961.7|14960.7|14962.4|14961.4|14963.3|14962.3|14960.4|14959.4|470
1629124330000|2021-08-16 14:32:10|14962.2|14961.2|14961.2|14960.2|14962.2|14961.2|14958.9|14957.9|337
1629124340000|2021-08-16 14:32:20|14961.6|14960.6|14962.6|14961.6|14963.6|14962.6|14959.4|14958.4|349
1629124350000|2021-08-16 14:32:30|14962.3|14961.3|14964.1|14963.1|14965.9|14964.9|14961.3|14960.3|445
1629124360000|2021-08-16 14:32:40|14963.9|14962.9|14969.4|14968.4|14971.4|14970.4|14963.8|14962.8|686
1629124370000|2021-08-16 14:32:50|14969.7|14968.7|14970.4|14969.4|14972.4|14971.4|14968.3|14967.3|413
1629124380000|2021-08-16 14:33:00|14970.2|14969.2|14965.7|14964.7|14970.2|14969.2|14964.7|14963.7|467
1629124390000|2021-08-16 14:33:10|14965.4|14964.4|14967.9|14966.9|14968.8|14967.8|14964.4|14963.4|211
1629124400000|2021-08-16 14:33:20|14967.4|14966.4|14964.4|14963.4|14967.4|14966.4|14963.4|14962.4|360
1629124410000|2021-08-16 14:33:30|14964.3|14963.3|14965.7|14964.7|14966.6|14965.6|14963.4|14962.4|217
1629124420000|2021-08-16 14:33:40|14965.3|14964.3|14964.1|14963.1|14967.6|14966.6|14963.7|14962.7|251
1629124430000|2021-08-16 14:33:50|14963.9|14962.9|14966.2|14965.2|14967.2|14966.2|14963.7|14962.7|215
1629124440000|2021-08-16 14:34:00|14966.4|14965.4|14965.9|14964.9|14966.6|14965.6|14963.7|14962.7|223
1629124450000|2021-08-16 14:34:10|14966.1|14965.1|14965.7|14964.7|14966.7|14965.7|14964.9|14963.9|131
1629124460000|2021-08-16 14:34:20|14965.6|14964.6|14966.6|14965.6|14968.1|14967.1|14964.2|14963.2|264
1629124470000|2021-08-16 14:34:30|14966.2|14965.2|14966.9|14965.9|14968.4|14967.4|14964.7|14963.7|184
1629124480000|2021-08-16 14:34:40|14967.1|14966.1|14966.4|14965.4|14967.6|14966.6|14965.3|14964.3|147
1629124490000|2021-08-16 14:34:50|14966.6|14965.6|14965.7|14964.7|14969.9|14968.9|14965.7|14964.7|250
1629124500000|2021-08-16 14:35:00|14965.9|14964.9|14964.3|14963.3|14967.3|14966.3|14963.8|14962.8|344
1629124510000|2021-08-16 14:35:10|14964.2|14963.2|14969.9|14968.9|14970.1|14969.1|14962.1|14961.1|409
1629124520000|2021-08-16 14:35:20|14969.6|14968.6|14972.7|14971.7|14974.3|14973.3|14969.6|14968.6|459
1629124530000|2021-08-16 14:35:30|14973.2|14972.2|14969.9|14968.9|14974.7|14973.7|14969.4|14968.4|436
1629124540000|2021-08-16 14:35:40|14970.7|14969.7|14972.7|14971.7|14972.9|14971.9|14968.6|14967.6|350
1629124550000|2021-08-16 14:35:50|14972.4|14971.4|14973.3|14972.3|14974.1|14973.1|14971.2|14970.2|392
1629124560000|2021-08-16 14:36:00|14973.2|14972.2|14973.2|14972.2|14973.8|14972.8|14970.9|14969.9|230
1629124570000|2021-08-16 14:36:10|14972.9|14971.9|14970.4|14969.4|14973.2|14972.2|14969.9|14968.9|392
1629124580000|2021-08-16 14:36:20|14970.6|14969.6|14971.3|14970.3|14971.6|14970.6|14968.8|14967.8|205
1629124590000|2021-08-16 14:36:30|14971.4|14970.4|14970.2|14969.2|14971.4|14970.4|14969.6|14968.6|142
1629124600000|2021-08-16 14:36:40|14970.4|14969.4|14968.6|14967.6|14970.8|14969.8|14968.2|14967.2|198
1629124610000|2021-08-16 14:36:50|14968.4|14967.4|14966.3|14965.3|14969.1|14968.1|14965.6|14964.6|290
1629124620000|2021-08-16 14:37:00|14966.2|14965.2|14963.9|14962.9|14967.6|14966.6|14963.6|14962.6|249
1629124630000|2021-08-16 14:37:10|14964.1|14963.1|14965.9|14964.9|14965.9|14964.9|14962.9|14961.9|182
1629124640000|2021-08-16 14:37:20|14966.1|14965.1|14965.7|14964.7|14968.4|14967.4|14965.3|14964.3|222
1629124650000|2021-08-16 14:37:30|14965.8|14964.8|14961.2|14960.2|14965.9|14964.9|14957.8|14956.8|512
1629124660000|2021-08-16 14:37:40|14961.1|14960.1|14964.8|14963.8|14966.6|14965.6|14960.4|14959.4|190
1629124670000|2021-08-16 14:37:50|14965.6|14964.6|14968.6|14967.6|14969.2|14968.2|14965.6|14964.6|190
1629124680000|2021-08-16 14:38:00|14968.3|14967.3|14964.6|14963.6|14968.8|14967.8|14963.7|14962.7|243
1629124690000|2021-08-16 14:38:10|14964.2|14963.2|14966.4|14965.4|14968.1|14967.1|14962.3|14961.3|217
1629124700000|2021-08-16 14:38:20|14966.3|14965.3|14964.7|14963.7|14967.6|14966.6|14964.4|14963.4|130
1629124710000|2021-08-16 14:38:30|14964.8|14963.8|14962.8|14961.8|14966.9|14965.9|14962.7|14961.7|150
1629124720000|2021-08-16 14:38:40|14962.7|14961.7|14962.2|14961.2|14965.1|14964.1|14960.7|14959.7|273
1629124730000|2021-08-16 14:38:50|14962.3|14961.3|14964.9|14963.9|14965.4|14964.4|14961.1|14960.1|136
1629124740000|2021-08-16 14:39:00|14965.2|14964.2|14958.3|14957.3|14965.2|14964.2|14957.9|14956.9|330
1629124750000|2021-08-16 14:39:10|14958.4|14957.4|14957.7|14956.7|14958.9|14957.9|14955.8|14954.8|344
1629124760000|2021-08-16 14:39:20|14957.8|14956.8|14962.2|14961.2|14962.6|14961.6|14957.6|14956.6|404
1629124770000|2021-08-16 14:39:30|14962.1|14961.1|14958.9|14957.9|14962.2|14961.2|14958.3|14957.3|165
1629124780000|2021-08-16 14:39:40|14958.8|14957.8|14956.9|14955.9|14959.8|14958.8|14955.2|14954.2|289
1629124790000|2021-08-16 14:39:50|14957.1|14956.1|14955.9|14954.9|14958.3|14957.3|14954.9|14953.9|251
1629124800000|2021-08-16 14:40:00|14955.8|14954.8|14958.8|14957.8|14960.4|14959.4|14954.9|14953.9|309
1629124810000|2021-08-16 14:40:10|14958.9|14957.9|14959.9|14958.9|14960.6|14959.6|14956.3|14955.3|273
1629124820000|2021-08-16 14:40:20|14960.2|14959.2|14960.3|14959.3|14961.2|14960.2|14958.9|14957.9|173
1629124830000|2021-08-16 14:40:30|14960.9|14959.9|14958.9|14957.9|14962.7|14961.7|14958.8|14957.8|217
1629124840000|2021-08-16 14:40:40|14959.1|14958.1|14959.8|14958.8|14961.6|14960.6|14957.1|14956.1|246
1629124850000|2021-08-16 14:40:50|14959.7|14958.7|14959.7|14958.7|14963.3|14962.3|14959.4|14958.4|248
1629124860000|2021-08-16 14:41:00|14959.9|14958.9|14957.4|14956.4|14960.2|14959.2|14953.6|14952.6|427
1629124870000|2021-08-16 14:41:10|14957.2|14956.2|14957.7|14956.7|14958.4|14957.4|14955.2|14954.2|188
1629124880000|2021-08-16 14:41:20|14957.8|14956.8|14954.8|14953.8|14959.8|14958.8|14954.4|14953.4|143
1629124890000|2021-08-16 14:41:30|14954.7|14953.7|14950.9|14949.9|14955.2|14954.2|14950.7|14949.7|410
1629124900000|2021-08-16 14:41:40|14951.1|14950.1|14952.2|14951.2|14953.2|14952.2|14947.3|14946.3|591
1629124910000|2021-08-16 14:41:50|14952.7|14951.7|14954.9|14953.9|14955.1|14954.1|14950.6|14949.6|300
1629124920000|2021-08-16 14:42:00|14955.7|14954.7|14960.6|14959.6|14960.6|14959.6|14953.3|14952.3|372
1629124930000|2021-08-16 14:42:10|14960.4|14959.4|14957.9|14956.9|14961.8|14960.8|14957.6|14956.6|283
1629124940000|2021-08-16 14:42:20|14958.1|14957.1|14954.6|14953.6|14959.7|14958.7|14954.4|14953.4|198
1629124950000|2021-08-16 14:42:30|14954.4|14953.4|14951.7|14950.7|14954.6|14953.6|14949.4|14948.4|398
1629124960000|2021-08-16 14:42:40|14951.8|14950.8|14952.2|14951.2|14952.2|14951.2|14948.4|14947.4|201
1629124970000|2021-08-16 14:42:50|14952.3|14951.3|14951.2|14950.2|14952.3|14951.3|14949.9|14948.9|150
1629124980000|2021-08-16 14:43:00|14950.4|14949.4|14955.3|14954.3|14955.3|14954.3|14948.4|14947.4|336
1629124990000|2021-08-16 14:43:10|14955.9|14954.9|14953.4|14952.4|14955.9|14954.9|14952.2|14951.2|149
1629125000000|2021-08-16 14:43:20|14953.6|14952.6|14951.2|14950.2|14954.9|14953.9|14950.9|14949.9|214
1629125010000|2021-08-16 14:43:30|14950.8|14949.8|14948.6|14947.6|14952.1|14951.1|14948.6|14947.6|208
1629125020000|2021-08-16 14:43:40|14949.2|14948.2|14952.4|14951.4|14952.4|14951.4|14948.6|14947.6|215
1629125030000|2021-08-16 14:43:50|14952.6|14951.6|14951.2|14950.2|14955.1|14954.1|14950.7|14949.7|203
1629125040000|2021-08-16 14:44:00|14951.3|14950.3|14949.7|14948.7|14951.3|14950.3|14948.4|14947.4|138
1629125050000|2021-08-16 14:44:10|14949.6|14948.6|14950.8|14949.8|14951.6|14950.6|14947.8|14946.8|208
1629125060000|2021-08-16 14:44:20|14951.1|14950.1|14950.3|14949.3|14951.1|14950.1|14949.4|14948.4|143
1629125070000|2021-08-16 14:44:30|14950.1|14949.1|14953.8|14952.8|14953.8|14952.8|14949.4|14948.4|205
1629125080000|2021-08-16 14:44:40|14953.7|14952.7|14958.4|14957.4|14959.4|14958.4|14953.4|14952.4|321
1629125090000|2021-08-16 14:44:50|14958.1|14957.1|14956.1|14955.1|14959.6|14958.6|14955.2|14954.2|255
1629125100000|2021-08-16 14:45:00|14955.9|14954.9|14958.8|14957.8|14961.6|14960.6|14955.6|14954.6|363
1629125110000|2021-08-16 14:45:10|14958.3|14957.3|14953.8|14952.8|14960.6|14959.6|14953.7|14952.7|353
1629125120000|2021-08-16 14:45:20|14953.9|14952.9|14953.4|14952.4|14955.6|14954.6|14952.4|14951.4|296
1629125130000|2021-08-16 14:45:30|14954.2|14953.2|14950.6|14949.6|14954.3|14953.3|14950.6|14949.6|205
1629125140000|2021-08-16 14:45:40|14950.7|14949.7|14951.8|14950.8|14952.7|14951.7|14950.6|14949.6|195
1629125150000|2021-08-16 14:45:50|14950.8|14949.8|14949.4|14948.4|14951.2|14950.2|14946.9|14945.9|359
1629125160000|2021-08-16 14:46:00|14949.3|14948.3|14952.7|14951.7|14955.4|14954.4|14947.7|14946.7|308
1629125170000|2021-08-16 14:46:10|14952.8|14951.8|14949.9|14948.9|14954.7|14953.7|14949.1|14948.1|194
1629125180000|2021-08-16 14:46:20|14949.8|14948.8|14948.1|14947.1|14950.3|14949.3|14946.9|14945.9|211
1629125190000|2021-08-16 14:46:30|14948.4|14947.4|14946.2|14945.2|14949.7|14948.7|14945.9|14944.9|261
1629125200000|2021-08-16 14:46:40|14946.3|14945.3|14952.2|14951.2|14952.6|14951.6|14946.2|14945.2|260
1629125210000|2021-08-16 14:46:50|14952.3|14951.3|14948.7|14947.7|14952.3|14951.3|14947.8|14946.8|163
1629125220000|2021-08-16 14:47:00|14948.6|14947.6|14946.7|14945.7|14948.7|14947.7|14941.9|14940.9|556
1629125230000|2021-08-16 14:47:10|14946.9|14945.9|14949.4|14948.4|14950.2|14949.2|14946.7|14945.7|270
1629125240000|2021-08-16 14:47:20|14949.8|14948.8|14948.7|14947.7|14950.9|14949.9|14948.1|14947.1|167
1629125250000|2021-08-16 14:47:30|14948.6|14947.6|14946.2|14945.2|14948.7|14947.7|14945.8|14944.8|99
1629125260000|2021-08-16 14:47:40|14945.9|14944.9|14947.9|14946.9|14948.6|14947.6|14945.2|14944.2|176
1629125270000|2021-08-16 14:47:50|14947.8|14946.8|14951.9|14950.9|14951.9|14950.9|14946.2|14945.2|223
1629125280000|2021-08-16 14:48:00|14952.3|14951.3|14953.2|14952.2|14954.8|14953.8|14948.4|14947.4|260
1629125290000|2021-08-16 14:48:10|14952.9|14951.9|14954.8|14953.8|14955.9|14954.9|14952.2|14951.2|342
1629125300000|2021-08-16 14:48:20|14954.7|14953.7|14956.7|14955.7|14958.2|14957.2|14954.6|14953.6|372
1629125310000|2021-08-16 14:48:30|14956.6|14955.6|14958.2|14957.2|14958.7|14957.7|14952.2|14951.2|332
1629125320000|2021-08-16 14:48:40|14958.4|14957.4|14958.7|14957.7|14958.9|14957.9|14955.9|14954.9|235
1629125330000|2021-08-16 14:48:50|14958.6|14957.6|14958.2|14957.2|14961.2|14960.2|14957.8|14956.8|338
1629125340000|2021-08-16 14:49:00|14957.9|14956.9|14960.7|14959.7|14962.4|14961.4|14957.1|14956.1|298
1629125350000|2021-08-16 14:49:10|14960.8|14959.8|14961.7|14960.7|14963.1|14962.1|14958.7|14957.7|234
1629125360000|2021-08-16 14:49:20|14961.9|14960.9|14963.7|14962.7|14966.3|14965.3|14961.8|14960.8|413
1629125370000|2021-08-16 14:49:30|14963.8|14962.8|14965.3|14964.3|14965.4|14964.4|14963.2|14962.2|192
1629125380000|2021-08-16 14:49:40|14965.2|14964.2|14966.9|14965.9|14967.8|14966.8|14963.7|14962.7|283
1629125390000|2021-08-16 14:49:50|14966.8|14965.8|14966.2|14965.2|14967.4|14966.4|14964.8|14963.8|192
1629125400000|2021-08-16 14:50:00|14966.1|14965.1|14965.2|14964.2|14966.1|14965.1|14962.8|14961.8|250
1629125410000|2021-08-16 14:50:10|14965.3|14964.3|14962.1|14961.1|14966.4|14965.4|14961.3|14960.3|272
1629125420000|2021-08-16 14:50:20|14961.7|14960.7|14959.9|14958.9|14961.7|14960.7|14957.9|14956.9|207
1629125430000|2021-08-16 14:50:30|14959.8|14958.8|14959.2|14958.2|14960.4|14959.4|14958.4|14957.4|120
1629125440000|2021-08-16 14:50:40|14959.3|14958.3|14958.7|14957.7|14960.2|14959.2|14957.3|14956.3|169
1629125450000|2021-08-16 14:50:50|14958.6|14957.6|14954.9|14953.9|14959.2|14958.2|14953.4|14952.4|322
1629125460000|2021-08-16 14:51:00|14954.7|14953.7|14953.3|14952.3|14954.8|14953.8|14952.8|14951.8|234
1629125470000|2021-08-16 14:51:10|14953.2|14952.2|14951.9|14950.9|14953.7|14952.7|14950.6|14949.6|458
1629125480000|2021-08-16 14:51:20|14952.1|14951.1|14953.2|14952.2|14953.9|14952.9|14951.4|14950.4|202
1629125490000|2021-08-16 14:51:30|14952.9|14951.9|14950.3|14949.3|14953.7|14952.7|14949.9|14948.9|140
1629125500000|2021-08-16 14:51:40|14950.4|14949.4|14947.9|14946.9|14950.4|14949.4|14946.3|14945.3|302
1629125510000|2021-08-16 14:51:50|14947.8|14946.8|14951.2|14950.2|14951.7|14950.7|14947.6|14946.6|257
1629125520000|2021-08-16 14:52:00|14951.4|14950.4|14955.2|14954.2|14955.7|14954.7|14950.2|14949.2|344
1629125530000|2021-08-16 14:52:10|14955.3|14954.3|14951.4|14950.4|14955.9|14954.9|14951.4|14950.4|231
1629125540000|2021-08-16 14:52:20|14950.6|14949.6|14949.2|14948.2|14951.3|14950.3|14947.9|14946.9|232
1629125550000|2021-08-16 14:52:30|14949.6|14948.6|14946.9|14945.9|14950.3|14949.3|14946.7|14945.7|198
1629125560000|2021-08-16 14:52:40|14947.1|14946.1|14947.9|14946.9|14948.9|14947.9|14946.1|14945.1|212
1629125570000|2021-08-16 14:52:50|14947.8|14946.8|14950.3|14949.3|14950.9|14949.9|14947.4|14946.4|104
1629125580000|2021-08-16 14:53:00|14950.6|14949.6|14948.4|14947.4|14950.6|14949.6|14946.7|14945.7|170
1629125590000|2021-08-16 14:53:10|14948.2|14947.2|14945.4|14944.4|14949.8|14948.8|14944.8|14943.8|209
1629125600000|2021-08-16 14:53:20|14945.3|14944.3|14943.4|14942.4|14945.8|14944.8|14942.3|14941.3|357
1629125610000|2021-08-16 14:53:30|14943.7|14942.7|14944.4|14943.4|14944.8|14943.8|14942.1|14941.1|222
1629125620000|2021-08-16 14:53:40|14944.3|14943.3|14938.1|14937.1|14944.3|14943.3|14936.9|14935.9|552
1629125630000|2021-08-16 14:53:50|14938.2|14937.2|14933.4|14932.4|14938.7|14937.7|14933.1|14932.1|537
1629125640000|2021-08-16 14:54:00|14933.3|14932.3|14937.8|14936.8|14937.8|14936.8|14933.2|14932.2|379
1629125650000|2021-08-16 14:54:10|14937.9|14936.9|14937.7|14936.7|14938.8|14937.8|14936.4|14935.4|353
1629125660000|2021-08-16 14:54:20|14937.8|14936.8|14939.7|14938.7|14940.4|14939.4|14936.9|14935.9|316
1629125670000|2021-08-16 14:54:30|14939.6|14938.6|14942.7|14941.7|14944.2|14943.2|14939.1|14938.1|226
1629125680000|2021-08-16 14:54:40|14942.8|14941.8|14944.4|14943.4|14944.9|14943.9|14941.1|14940.1|362
1629125690000|2021-08-16 14:54:50|14944.6|14943.6|14943.2|14942.2|14945.1|14944.1|14942.9|14941.9|145
1629125700000|2021-08-16 14:55:00|14942.9|14941.9|14940.6|14939.6|14942.9|14941.9|14940.6|14939.6|383
1629125710000|2021-08-16 14:55:10|14940.7|14939.7|14940.8|14939.8|14941.9|14940.9|14938.7|14937.7|273
1629125720000|2021-08-16 14:55:20|14940.7|14939.7|14939.8|14938.8|14943.3|14942.3|14939.6|14938.6|319
1629125730000|2021-08-16 14:55:30|14938.9|14937.9|14938.9|14937.9|14939.6|14938.6|14937.3|14936.3|338
1629125740000|2021-08-16 14:55:40|14938.8|14937.8|14942.8|14941.8|14942.8|14941.8|14938.4|14937.4|221
1629125750000|2021-08-16 14:55:50|14942.9|14941.9|14943.7|14942.7|14944.6|14943.6|14942.9|14941.9|228
1629125760000|2021-08-16 14:56:00|14943.8|14942.8|14948.6|14947.6|14948.8|14947.8|14943.8|14942.8|335
1629125770000|2021-08-16 14:56:10|14948.2|14947.2|14949.9|14948.9|14950.8|14949.8|14947.8|14946.8|311
1629125780000|2021-08-16 14:56:20|14949.8|14948.8|14949.4|14948.4|14951.7|14950.7|14949.2|14948.2|276
1629125790000|2021-08-16 14:56:30|14949.6|14948.6|14950.6|14949.6|14952.9|14951.9|14948.7|14947.7|307
1629125800000|2021-08-16 14:56:40|14950.4|14949.4|14948.6|14947.6|14952.6|14951.6|14947.9|14946.9|295
1629125810000|2021-08-16 14:56:50|14948.7|14947.7|14949.4|14948.4|14950.6|14949.6|14948.7|14947.7|156
1629125820000|2021-08-16 14:57:00|14949.6|14948.6|14946.3|14945.3|14949.7|14948.7|14945.6|14944.6|239
1629125830000|2021-08-16 14:57:10|14946.4|14945.4|14940.7|14939.7|14947.1|14946.1|14940.4|14939.4|354
1629125840000|2021-08-16 14:57:20|14940.6|14939.6|14939.4|14938.4|14941.4|14940.4|14938.4|14937.4|370
1629125850000|2021-08-16 14:57:30|14939.7|14938.7|14937.7|14936.7|14939.7|14938.7|14936.6|14935.6|319
1629125860000|2021-08-16 14:57:40|14938.1|14937.1|14937.3|14936.3|14938.7|14937.7|14936.3|14935.3|212
1629125870000|2021-08-16 14:57:50|14937.1|14936.1|14936.7|14935.7|14938.8|14937.8|14936.3|14935.3|238
1629125880000|2021-08-16 14:58:00|14936.4|14935.4|14937.8|14936.8|14940.4|14939.4|14934.8|14933.8|397
1629125890000|2021-08-16 14:58:10|14937.7|14936.7|14936.7|14935.7|14937.7|14936.7|14934.6|14933.6|245
1629125900000|2021-08-16 14:58:20|14936.6|14935.6|14935.2|14934.2|14938.8|14937.8|14934.4|14933.4|260
1629125910000|2021-08-16 14:58:30|14935.1|14934.1|14934.9|14933.9|14937.1|14936.1|14933.7|14932.7|251
1629125920000|2021-08-16 14:58:40|14935.1|14934.1|14937.2|14936.2|14937.3|14936.3|14934.1|14933.1|148
1629125930000|2021-08-16 14:58:50|14937.1|14936.1|14934.7|14933.7|14937.1|14936.1|14934.6|14933.6|120
1629125940000|2021-08-16 14:59:00|14933.8|14932.8|14935.4|14934.4|14935.4|14934.4|14933.6|14932.6|255
1629125950000|2021-08-16 14:59:10|14935.2|14934.2|14929.9|14928.9|14936.7|14935.7|14929.8|14928.8|589
1629125960000|2021-08-16 14:59:20|14930.1|14929.1|14933.8|14932.8|14934.6|14933.6|14929.1|14928.1|476
1629125970000|2021-08-16 14:59:30|14933.7|14932.7|14933.8|14932.8|14935.2|14934.2|14932.9|14931.9|275
1629125980000|2021-08-16 14:59:40|14934.1|14933.1|14939.4|14938.4|14939.6|14938.6|14934.1|14933.1|411
1629125990000|2021-08-16 14:59:50|14939.3|14938.3|14939.6|14938.6|14941.6|14940.6|14939.2|14938.2|224
1629126000000|2021-08-16 15:00:00|14939.9|14938.9|14946.1|14945.1|14946.1|14945.1|14937.2|14936.2|873
1629126010000|2021-08-16 15:00:10|14945.7|14944.7|14951.7|14950.7|14952.7|14951.7|14945.6|14944.6|813
1629126020000|2021-08-16 15:00:20|14951.4|14950.4|14956.2|14955.2|14956.2|14955.2|14951.4|14950.4|488
1629126030000|2021-08-16 15:00:30|14956.3|14955.3|14960.2|14959.2|14962.1|14961.1|14955.3|14954.3|745
1629126040000|2021-08-16 15:00:40|14959.9|14958.9|14957.8|14956.8|14961.4|14960.4|14956.4|14955.4|564
1629126050000|2021-08-16 15:00:50|14958.2|14957.2|14961.2|14960.2|14961.9|14960.9|14957.9|14956.9|265
1629126060000|2021-08-16 15:01:00|14960.1|14959.1|14957.9|14956.9|14961.2|14960.2|14956.9|14955.9|413
1629126070000|2021-08-16 15:01:10|14957.7|14956.7|14959.2|14958.2|14960.8|14959.8|14957.2|14956.2|365
1629126080000|2021-08-16 15:01:20|14959.3|14958.3|14958.4|14957.4|14961.8|14960.8|14957.6|14956.6|328
1629126090000|2021-08-16 15:01:30|14958.3|14957.3|14957.1|14956.1|14958.7|14957.7|14954.9|14953.9|233
1629126100000|2021-08-16 15:01:40|14956.9|14955.9|14953.3|14952.3|14958.2|14957.2|14952.4|14951.4|325
1629126110000|2021-08-16 15:01:50|14953.7|14952.7|14955.8|14954.8|14955.8|14954.8|14951.4|14950.4|229
1629126120000|2021-08-16 15:02:00|14955.7|14954.7|14954.7|14953.7|14956.4|14955.4|14953.6|14952.6|282
1629126130000|2021-08-16 15:02:10|14954.6|14953.6|14954.8|14953.8|14956.4|14955.4|14953.2|14952.2|233
1629126140000|2021-08-16 15:02:20|14954.7|14953.7|14952.1|14951.1|14954.8|14953.8|14952.1|14951.1|188
1629126150000|2021-08-16 15:02:30|14952.2|14951.2|14951.2|14950.2|14952.6|14951.6|14949.8|14948.8|191
1629126160000|2021-08-16 15:02:40|14951.4|14950.4|14950.4|14949.4|14953.2|14952.2|14950.2|14949.2|182
1629126170000|2021-08-16 15:02:50|14950.6|14949.6|14951.4|14950.4|14951.8|14950.8|14948.7|14947.7|231
1629126180000|2021-08-16 15:03:00|14950.6|14949.6|14953.9|14952.9|14954.8|14953.8|14949.7|14948.7|236
1629126190000|2021-08-16 15:03:10|14954.2|14953.2|14951.3|14950.3|14954.9|14953.9|14951.2|14950.2|157
1629126200000|2021-08-16 15:03:20|14951.4|14950.4|14949.4|14948.4|14951.4|14950.4|14948.7|14947.7|141
1629126210000|2021-08-16 15:03:30|14949.3|14948.3|14952.8|14951.8|14953.1|14952.1|14949.2|14948.2|157
1629126220000|2021-08-16 15:03:40|14952.9|14951.9|14951.4|14950.4|14953.9|14952.9|14951.4|14950.4|194
1629126230000|2021-08-16 15:03:50|14951.3|14950.3|14950.2|14949.2|14952.9|14951.9|14949.6|14948.6|212
1629126240000|2021-08-16 15:04:00|14949.9|14948.9|14950.4|14949.4|14950.8|14949.8|14946.9|14945.9|221
1629126250000|2021-08-16 15:04:10|14950.3|14949.3|14954.4|14953.4|14954.4|14953.4|14950.1|14949.1|177
1629126260000|2021-08-16 15:04:20|14954.2|14953.2|14951.4|14950.4|14955.3|14954.3|14951.4|14950.4|228
1629126270000|2021-08-16 15:04:30|14951.3|14950.3|14947.7|14946.7|14951.7|14950.7|14947.6|14946.6|122
1629126280000|2021-08-16 15:04:40|14947.6|14946.6|14949.9|14948.9|14949.9|14948.9|14946.9|14945.9|96
1629126290000|2021-08-16 15:04:50|14950.4|14949.4|14951.7|14950.7|14952.1|14951.1|14949.6|14948.6|126
1629126300000|2021-08-16 15:05:00|14951.6|14950.6|14947.4|14946.4|14951.6|14950.6|14946.7|14945.7|198
1629126310000|2021-08-16 15:05:10|14947.3|14946.3|14944.6|14943.6|14947.4|14946.4|14944.6|14943.6|224
1629126320000|2021-08-16 15:05:20|14944.8|14943.8|14948.9|14947.9|14950.7|14949.7|14944.6|14943.6|212
1629126330000|2021-08-16 15:05:30|14948.8|14947.8|14951.3|14950.3|14953.1|14952.1|14948.7|14947.7|230
1629126340000|2021-08-16 15:05:40|14951.4|14950.4|14945.7|14944.7|14951.4|14950.4|14945.4|14944.4|218
1629126350000|2021-08-16 15:05:50|14945.9|14944.9|14945.1|14944.1|14946.7|14945.7|14942.4|14941.4|283
1629126360000|2021-08-16 15:06:00|14945.2|14944.2|14944.1|14943.1|14945.6|14944.6|14943.4|14942.4|196
1629126370000|2021-08-16 15:06:10|14943.9|14942.9|14941.8|14940.8|14944.2|14943.2|14937.4|14936.4|458
1629126380000|2021-08-16 15:06:20|14941.7|14940.7|14944.4|14943.4|14945.7|14944.7|14941.2|14940.2|182
1629126390000|2021-08-16 15:06:30|14944.3|14943.3|14944.7|14943.7|14946.9|14945.9|14943.9|14942.9|159
1629126400000|2021-08-16 15:06:40|14944.9|14943.9|14942.3|14941.3|14946.3|14945.3|14942.3|14941.3|176
1629126410000|2021-08-16 15:06:50|14941.3|14940.3|14938.4|14937.4|14942.1|14941.1|14937.4|14936.4|224
1629126420000|2021-08-16 15:07:00|14938.3|14937.3|14939.9|14938.9|14940.7|14939.7|14936.2|14935.2|341
1629126430000|2021-08-16 15:07:10|14940.6|14939.6|14943.9|14942.9|14944.2|14943.2|14938.6|14937.6|226
1629126440000|2021-08-16 15:07:20|14943.8|14942.8|14943.9|14942.9|14943.9|14942.9|14940.2|14939.2|250
1629126450000|2021-08-16 15:07:30|14943.8|14942.8|14945.7|14944.7|14946.1|14945.1|14942.8|14941.8|319
1629126460000|2021-08-16 15:07:40|14945.9|14944.9|14949.4|14948.4|14951.1|14950.1|14945.9|14944.9|388
1629126470000|2021-08-16 15:07:50|14949.2|14948.2|14952.9|14951.9|14953.8|14952.8|14948.4|14947.4|344
1629126480000|2021-08-16 15:08:00|14953.2|14952.2|14954.8|14953.8|14955.9|14954.9|14951.6|14950.6|314
1629126490000|2021-08-16 15:08:10|14954.6|14953.6|14958.9|14957.9|14959.4|14958.4|14953.2|14952.2|431
1629126500000|2021-08-16 15:08:20|14958.6|14957.6|14959.3|14958.3|14959.9|14958.9|14957.1|14956.1|272
1629126510000|2021-08-16 15:08:30|14959.4|14958.4|14958.9|14957.9|14962.2|14961.2|14957.8|14956.8|675
1629126520000|2021-08-16 15:08:40|14958.8|14957.8|14959.6|14958.6|14959.9|14958.9|14957.8|14956.8|111
1629126530000|2021-08-16 15:08:50|14959.4|14958.4|14959.8|14958.8|14960.9|14959.9|14959.4|14958.4|109
1629126540000|2021-08-16 15:09:00|14959.6|14958.6|14958.4|14957.4|14960.4|14959.4|14957.4|14956.4|212
1629126550000|2021-08-16 15:09:10|14958.2|14957.2|14955.8|14954.8|14958.9|14957.9|14955.8|14954.8|199
1629126560000|2021-08-16 15:09:20|14955.9|14954.9|14953.1|14952.1|14956.3|14955.3|14952.1|14951.1|412
1629126570000|2021-08-16 15:09:30|14952.7|14951.7|14955.4|14954.4|14956.3|14955.3|14952.3|14951.3|162
1629126580000|2021-08-16 15:09:40|14955.3|14954.3|14952.9|14951.9|14955.4|14954.4|14952.3|14951.3|160
1629126590000|2021-08-16 15:09:50|14952.8|14951.8|14952.3|14951.3|14953.4|14952.4|14951.3|14950.3|175
1629126600000|2021-08-16 15:10:00|14952.2|14951.2|14950.8|14949.8|14952.4|14951.4|14950.6|14949.6|212
1629126610000|2021-08-16 15:10:10|14950.7|14949.7|14947.9|14946.9|14951.7|14950.7|14947.8|14946.8|231
1629126620000|2021-08-16 15:10:20|14947.8|14946.8|14950.7|14949.7|14950.8|14949.8|14946.9|14945.9|234
1629126630000|2021-08-16 15:10:30|14950.6|14949.6|14952.1|14951.1|14952.1|14951.1|14947.8|14946.8|341
1629126640000|2021-08-16 15:10:40|14951.8|14950.8|14954.4|14953.4|14955.2|14954.2|14950.6|14949.6|292
1629126650000|2021-08-16 15:10:50|14954.1|14953.1|14955.4|14954.4|14955.9|14954.9|14952.2|14951.2|157
1629126660000|2021-08-16 15:11:00|14955.3|14954.3|14953.9|14952.9|14956.6|14955.6|14953.9|14952.9|198
1629126670000|2021-08-16 15:11:10|14954.1|14953.1|14949.6|14948.6|14954.1|14953.1|14948.9|14947.9|202
1629126680000|2021-08-16 15:11:20|14949.4|14948.4|14950.4|14949.4|14950.7|14949.7|14948.9|14947.9|96
1629126690000|2021-08-16 15:11:30|14950.3|14949.3|14953.2|14952.2|14954.8|14953.8|14949.6|14948.6|204
1629126700000|2021-08-16 15:11:40|14953.3|14952.3|14948.4|14947.4|14953.3|14952.3|14948.3|14947.3|143
1629126710000|2021-08-16 15:11:50|14948.3|14947.3|14949.3|14948.3|14949.3|14948.3|14947.3|14946.3|114
1629126720000|2021-08-16 15:12:00|14949.4|14948.4|14948.6|14947.6|14951.3|14950.3|14947.9|14946.9|152
1629126730000|2021-08-16 15:12:10|14948.9|14947.9|14952.2|14951.2|14954.1|14953.1|14948.9|14947.9|178
1629126740000|2021-08-16 15:12:20|14952.1|14951.1|14951.4|14950.4|14952.6|14951.6|14950.1|14949.1|79
1629126750000|2021-08-16 15:12:30|14951.2|14950.2|14948.1|14947.1|14951.4|14950.4|14947.6|14946.6|121
1629126760000|2021-08-16 15:12:40|14947.9|14946.9|14947.7|14946.7|14948.3|14947.3|14946.1|14945.1|252
1629126770000|2021-08-16 15:12:50|14947.8|14946.8|14949.6|14948.6|14949.7|14948.7|14947.2|14946.2|83
1629126780000|2021-08-16 15:13:00|14949.3|14948.3|14948.2|14947.2|14950.1|14949.1|14948.1|14947.1|154
1629126790000|2021-08-16 15:13:10|14948.1|14947.1|14948.8|14947.8|14949.3|14948.3|14947.3|14946.3|88
1629126800000|2021-08-16 15:13:20|14948.9|14947.9|14948.2|14947.2|14949.9|14948.9|14948.1|14947.1|88
1629126810000|2021-08-16 15:13:30|14948.1|14947.1|14947.8|14946.8|14948.3|14947.3|14945.6|14944.6|123
1629126820000|2021-08-16 15:13:40|14948.1|14947.1|14948.7|14947.7|14948.7|14947.7|14946.4|14945.4|93
1629126830000|2021-08-16 15:13:50|14948.8|14947.8|14951.2|14950.2|14953.2|14952.2|14948.4|14947.4|159
1629126840000|2021-08-16 15:14:00|14951.1|14950.1|14953.6|14952.6|14954.9|14953.9|14949.2|14948.2|208
1629126850000|2021-08-16 15:14:10|14953.7|14952.7|14955.7|14954.7|14957.2|14956.2|14953.6|14952.6|286
1629126860000|2021-08-16 15:14:20|14955.8|14954.8|14956.1|14955.1|14956.4|14955.4|14954.8|14953.8|142
1629126870000|2021-08-16 15:14:30|14955.9|14954.9|14955.6|14954.6|14957.2|14956.2|14954.7|14953.7|138
1629126880000|2021-08-16 15:14:40|14955.8|14954.8|14958.3|14957.3|14958.8|14957.8|14954.3|14953.3|228
1629126890000|2021-08-16 15:14:50|14958.2|14957.2|14960.7|14959.7|14960.9|14959.9|14957.7|14956.7|230
1629126900000|2021-08-16 15:15:00|14960.6|14959.6|14959.7|14958.7|14961.8|14960.8|14959.1|14958.1|374
1629126910000|2021-08-16 15:15:10|14959.3|14958.3|14961.1|14960.1|14961.1|14960.1|14957.4|14956.4|221
1629126920000|2021-08-16 15:15:20|14960.9|14959.9|14967.8|14966.8|14967.8|14966.8|14959.3|14958.3|670
1629126930000|2021-08-16 15:15:30|14967.3|14966.3|14967.2|14966.2|14968.6|14967.6|14965.4|14964.4|417
1629126940000|2021-08-16 15:15:40|14966.8|14965.8|14968.9|14967.9|14969.6|14968.6|14966.7|14965.7|299
1629126950000|2021-08-16 15:15:50|14969.1|14968.1|14968.8|14967.8|14969.8|14968.8|14966.1|14965.1|473
1629126960000|2021-08-16 15:16:00|14969.1|14968.1|14964.4|14963.4|14969.2|14968.2|14964.3|14963.3|296
1629126970000|2021-08-16 15:16:10|14964.6|14963.6|14967.7|14966.7|14967.7|14966.7|14964.1|14963.1|164
1629126980000|2021-08-16 15:16:20|14967.8|14966.8|14969.7|14968.7|14969.9|14968.9|14967.6|14966.6|171
1629126990000|2021-08-16 15:16:30|14969.9|14968.9|14967.6|14966.6|14970.3|14969.3|14967.4|14966.4|261
1629127000000|2021-08-16 15:16:40|14967.8|14966.8|14967.9|14966.9|14969.3|14968.3|14967.6|14966.6|128
1629127010000|2021-08-16 15:16:50|14968.1|14967.1|14967.4|14966.4|14969.4|14968.4|14967.3|14966.3|152
1629127020000|2021-08-16 15:17:00|14967.3|14966.3|14968.6|14967.6|14969.1|14968.1|14967.3|14966.3|133
1629127030000|2021-08-16 15:17:10|14968.4|14967.4|14967.3|14966.3|14970.3|14969.3|14966.4|14965.4|236
1629127040000|2021-08-16 15:17:20|14967.2|14966.2|14968.6|14967.6|14968.7|14967.7|14967.1|14966.1|108
1629127050000|2021-08-16 15:17:30|14968.7|14967.7|14967.9|14966.9|14968.7|14967.7|14966.3|14965.3|192
1629127060000|2021-08-16 15:17:40|14968.1|14967.1|14966.7|14965.7|14968.3|14967.3|14966.3|14965.3|80
1629127070000|2021-08-16 15:17:50|14966.9|14965.9|14971.2|14970.2|14971.8|14970.8|14966.9|14965.9|366
1629127080000|2021-08-16 15:18:00|14971.4|14970.4|14971.6|14970.6|14972.6|14971.6|14970.4|14969.4|307
1629127090000|2021-08-16 15:18:10|14971.4|14970.4|14971.3|14970.3|14971.6|14970.6|14970.3|14969.3|186
1629127100000|2021-08-16 15:18:20|14971.7|14970.7|14969.8|14968.8|14972.2|14971.2|14969.2|14968.2|227
1629127110000|2021-08-16 15:18:30|14969.9|14968.9|14969.4|14968.4|14970.2|14969.2|14968.6|14967.6|130
1629127120000|2021-08-16 15:18:40|14969.3|14968.3|14968.2|14967.2|14969.4|14968.4|14967.9|14966.9|140
1629127130000|2021-08-16 15:18:50|14968.3|14967.3|14969.9|14968.9|14970.4|14969.4|14968.2|14967.2|204
1629127140000|2021-08-16 15:19:00|14970.1|14969.1|14968.8|14967.8|14971.1|14970.1|14968.3|14967.3|214
1629127150000|2021-08-16 15:19:10|14968.7|14967.7|14966.6|14965.6|14968.9|14967.9|14966.4|14965.4|239
1629127160000|2021-08-16 15:19:20|14966.4|14965.4|14965.1|14964.1|14966.8|14965.8|14964.3|14963.3|237
1629127170000|2021-08-16 15:19:30|14964.8|14963.8|14963.6|14962.6|14965.4|14964.4|14963.2|14962.2|353
1629127180000|2021-08-16 15:19:40|14963.4|14962.4|14965.1|14964.1|14965.6|14964.6|14962.7|14961.7|144
1629127190000|2021-08-16 15:19:50|14964.9|14963.9|14963.3|14962.3|14964.9|14963.9|14962.8|14961.8|210
1629127200000|2021-08-16 15:20:00|14963.2|14962.2|14964.6|14963.6|14965.9|14964.9|14963.2|14962.2|178
1629127210000|2021-08-16 15:20:10|14964.3|14963.3|14963.4|14962.4|14965.7|14964.7|14963.1|14962.1|172
1629127220000|2021-08-16 15:20:20|14963.3|14962.3|14963.2|14962.2|14963.9|14962.9|14961.8|14960.8|268
1629127230000|2021-08-16 15:20:30|14963.1|14962.1|14962.7|14961.7|14963.6|14962.6|14961.7|14960.7|183
1629127240000|2021-08-16 15:20:40|14962.6|14961.6|14961.9|14960.9|14964.6|14963.6|14961.8|14960.8|223
1629127250000|2021-08-16 15:20:50|14962.1|14961.1|14962.7|14961.7|14962.7|14961.7|14960.8|14959.8|149
1629127260000|2021-08-16 15:21:00|14962.8|14961.8|14967.8|14966.8|14968.7|14967.7|14962.7|14961.7|286
1629127270000|2021-08-16 15:21:10|14967.6|14966.6|14969.7|14968.7|14969.9|14968.9|14966.8|14965.8|450
1629127280000|2021-08-16 15:21:20|14969.4|14968.4|14967.2|14966.2|14969.8|14968.8|14967.1|14966.1|107
1629127290000|2021-08-16 15:21:30|14967.1|14966.1|14965.4|14964.4|14967.7|14966.7|14964.9|14963.9|128
1629127300000|2021-08-16 15:21:40|14965.3|14964.3|14965.4|14964.4|14966.9|14965.9|14965.3|14964.3|89
1629127310000|2021-08-16 15:21:50|14965.3|14964.3|14966.1|14965.1|14966.1|14965.1|14964.8|14963.8|134
1629127320000|2021-08-16 15:22:00|14966.2|14965.2|14965.2|14964.2|14966.6|14965.6|14965.1|14964.1|129
1629127330000|2021-08-16 15:22:10|14965.1|14964.1|14965.7|14964.7|14966.2|14965.2|14964.6|14963.6|106
1629127340000|2021-08-16 15:22:20|14966.2|14965.2|14966.1|14965.1|14966.6|14965.6|14964.7|14963.7|79
1629127350000|2021-08-16 15:22:30|14966.2|14965.2|14963.3|14962.3|14966.6|14965.6|14963.1|14962.1|250
1629127360000|2021-08-16 15:22:40|14963.1|14962.1|14966.6|14965.6|14968.1|14967.1|14962.8|14961.8|223
1629127370000|2021-08-16 15:22:50|14966.9|14965.9|14965.6|14964.6|14967.2|14966.2|14965.6|14964.6|111
1629127380000|2021-08-16 15:23:00|14965.4|14964.4|14964.1|14963.1|14965.8|14964.8|14963.7|14962.7|115
1629127390000|2021-08-16 15:23:10|14963.9|14962.9|14962.7|14961.7|14964.1|14963.1|14962.7|14961.7|69
1629127400000|2021-08-16 15:23:20|14962.8|14961.8|14961.7|14960.7|14963.4|14962.4|14961.7|14960.7|172
1629127410000|2021-08-16 15:23:30|14961.8|14960.8|14960.2|14959.2|14962.7|14961.7|14959.8|14958.8|196
1629127420000|2021-08-16 15:23:40|14960.3|14959.3|14960.7|14959.7|14960.7|14959.7|14959.3|14958.3|179
1629127430000|2021-08-16 15:23:50|14960.8|14959.8|14962.2|14961.2|14962.8|14961.8|14960.1|14959.1|128
1629127440000|2021-08-16 15:24:00|14962.1|14961.1|14960.4|14959.4|14962.1|14961.1|14956.6|14955.6|393
1629127450000|2021-08-16 15:24:10|14960.3|14959.3|14960.9|14959.9|14961.6|14960.6|14960.2|14959.2|86
1629127460000|2021-08-16 15:24:20|14961.1|14960.1|14960.3|14959.3|14961.7|14960.7|14960.3|14959.3|56
1629127470000|2021-08-16 15:24:30|14960.4|14959.4|14955.8|14954.8|14960.4|14959.4|14954.1|14953.1|430
1629127480000|2021-08-16 15:24:40|14955.9|14954.9|14954.2|14953.2|14956.7|14955.7|14953.9|14952.9|116
1629127490000|2021-08-16 15:24:50|14954.1|14953.1|14953.3|14952.3|14954.4|14953.4|14951.1|14950.1|428
1629127500000|2021-08-16 15:25:00|14953.2|14952.2|14953.8|14952.8|14953.9|14952.9|14951.7|14950.7|158
1629127510000|2021-08-16 15:25:10|14953.9|14952.9|14956.9|14955.9|14957.3|14956.3|14953.2|14952.2|205
1629127520000|2021-08-16 15:25:20|14956.8|14955.8|14957.2|14956.2|14957.4|14956.4|14955.7|14954.7|98
1629127530000|2021-08-16 15:25:30|14957.1|14956.1|14964.3|14963.3|14964.3|14963.3|14956.7|14955.7|329
1629127540000|2021-08-16 15:25:40|14964.2|14963.2|14963.2|14962.2|14965.4|14964.4|14961.9|14960.9|287
1629127550000|2021-08-16 15:25:50|14963.3|14962.3|14964.2|14963.2|14965.1|14964.1|14961.9|14960.9|211
1629127560000|2021-08-16 15:26:00|14964.3|14963.3|14961.4|14960.4|14964.6|14963.6|14961.4|14960.4|154
1629127570000|2021-08-16 15:26:10|14961.3|14960.3|14964.2|14963.2|14964.4|14963.4|14960.9|14959.9|134
1629127580000|2021-08-16 15:26:20|14964.1|14963.1|14961.9|14960.9|14964.1|14963.1|14961.9|14960.9|110
1629127590000|2021-08-16 15:26:30|14962.2|14961.2|14958.7|14957.7|14962.2|14961.2|14958.7|14957.7|163
1629127600000|2021-08-16 15:26:40|14958.6|14957.6|14962.4|14961.4|14962.8|14961.8|14957.8|14956.8|146
1629127610000|2021-08-16 15:26:50|14962.6|14961.6|14964.4|14963.4|14964.9|14963.9|14962.2|14961.2|141
1629127620000|2021-08-16 15:27:00|14964.3|14963.3|14962.2|14961.2|14964.3|14963.3|14961.4|14960.4|145
1629127630000|2021-08-16 15:27:10|14962.3|14961.3|14961.2|14960.2|14962.3|14961.3|14960.3|14959.3|90
1629127640000|2021-08-16 15:27:20|14961.1|14960.1|14961.3|14960.3|14962.4|14961.4|14960.1|14959.1|73
1629127650000|2021-08-16 15:27:30|14961.1|14960.1|14960.6|14959.6|14961.4|14960.4|14959.7|14958.7|72
1629127660000|2021-08-16 15:27:40|14960.4|14959.4|14962.3|14961.3|14962.6|14961.6|14960.2|14959.2|51
1629127670000|2021-08-16 15:27:50|14962.1|14961.1|14962.4|14961.4|14963.3|14962.3|14961.9|14960.9|80
1629127680000|2021-08-16 15:28:00|14962.7|14961.7|14960.4|14959.4|14963.8|14962.8|14960.4|14959.4|135
1629127690000|2021-08-16 15:28:10|14960.6|14959.6|14963.4|14962.4|14964.1|14963.1|14960.1|14959.1|146
1629127700000|2021-08-16 15:28:20|14963.3|14962.3|14962.9|14961.9|14963.9|14962.9|14962.6|14961.6|63
1629127710000|2021-08-16 15:28:30|14962.8|14961.8|14961.4|14960.4|14963.4|14962.4|14961.4|14960.4|81
1629127720000|2021-08-16 15:28:40|14960.9|14959.9|14962.7|14961.7|14963.4|14962.4|14960.1|14959.1|139
1629127730000|2021-08-16 15:28:50|14962.8|14961.8|14968.7|14967.7|14968.7|14967.7|14962.8|14961.8|391
1629127740000|2021-08-16 15:29:00|14968.6|14967.6|14965.6|14964.6|14968.7|14967.7|14965.3|14964.3|151
1629127750000|2021-08-16 15:29:10|14965.7|14964.7|14964.1|14963.1|14965.7|14964.7|14963.2|14962.2|155
1629127760000|2021-08-16 15:29:20|14963.9|14962.9|14965.7|14964.7|14966.6|14965.6|14963.7|14962.7|112
1629127770000|2021-08-16 15:29:30|14965.6|14964.6|14964.2|14963.2|14965.7|14964.7|14963.2|14962.2|121
1629127780000|2021-08-16 15:29:40|14964.3|14963.3|14968.8|14967.8|14968.8|14967.8|14964.2|14963.2|211
1629127790000|2021-08-16 15:29:50|14968.7|14967.7|14965.3|14964.3|14968.7|14967.7|14963.8|14962.8|183
1629127800000|2021-08-16 15:30:00|14965.4|14964.4|14962.4|14961.4|14965.4|14964.4|14962.4|14961.4|191
1629127810000|2021-08-16 15:30:10|14962.6|14961.6|14965.7|14964.7|14966.1|14965.1|14962.6|14961.6|176
1629127820000|2021-08-16 15:30:20|14965.8|14964.8|14969.8|14968.8|14969.9|14968.9|14965.4|14964.4|370
1629127830000|2021-08-16 15:30:30|14969.7|14968.7|14968.7|14967.7|14970.2|14969.2|14968.6|14967.6|155
1629127840000|2021-08-16 15:30:40|14968.6|14967.6|14965.2|14964.2|14968.9|14967.9|14965.1|14964.1|211
1629127850000|2021-08-16 15:30:50|14965.4|14964.4|14963.4|14962.4|14965.6|14964.6|14962.7|14961.7|297
1629127860000|2021-08-16 15:31:00|14963.2|14962.2|14962.6|14961.6|14963.3|14962.3|14961.9|14960.9|258
1629127870000|2021-08-16 15:31:10|14962.4|14961.4|14963.3|14962.3|14963.7|14962.7|14960.8|14959.8|113
1629127880000|2021-08-16 15:31:20|14962.7|14961.7|14961.2|14960.2|14963.2|14962.2|14961.2|14960.2|95
1629127890000|2021-08-16 15:31:30|14961.3|14960.3|14962.9|14961.9|14963.1|14962.1|14960.8|14959.8|99
1629127900000|2021-08-16 15:31:40|14963.1|14962.1|14964.4|14963.4|14965.9|14964.9|14962.6|14961.6|266
1629127910000|2021-08-16 15:31:50|14964.6|14963.6|14964.3|14963.3|14964.8|14963.8|14962.6|14961.6|109
1629127920000|2021-08-16 15:32:00|14964.2|14963.2|14970.6|14969.6|14970.7|14969.7|14962.3|14961.3|323
1629127930000|2021-08-16 15:32:10|14970.4|14969.4|14969.2|14968.2|14971.9|14970.9|14967.8|14966.8|301
1629127940000|2021-08-16 15:32:20|14969.3|14968.3|14971.9|14970.9|14972.3|14971.3|14968.2|14967.2|260
1629127950000|2021-08-16 15:32:30|14971.8|14970.8|14970.6|14969.6|14972.4|14971.4|14969.4|14968.4|308
1629127960000|2021-08-16 15:32:40|14970.4|14969.4|14972.1|14971.1|14972.4|14971.4|14969.7|14968.7|192
1629127970000|2021-08-16 15:32:50|14971.8|14970.8|14971.4|14970.4|14972.6|14971.6|14970.4|14969.4|146
1629127980000|2021-08-16 15:33:00|14971.6|14970.6|14974.2|14973.2|14974.2|14973.2|14970.3|14969.3|393
1629127990000|2021-08-16 15:33:10|14974.4|14973.4|14974.3|14973.3|14976.1|14975.1|14974.3|14973.3|363
1629128000000|2021-08-16 15:33:20|14974.2|14973.2|14972.6|14971.6|14975.6|14974.6|14972.3|14971.3|290
1629128010000|2021-08-16 15:33:30|14972.2|14971.2|14973.3|14972.3|14973.8|14972.8|14971.8|14970.8|186
1629128020000|2021-08-16 15:33:40|14973.6|14972.6|14976.2|14975.2|14978.6|14977.6|14973.6|14972.6|622
1629128030000|2021-08-16 15:33:50|14976.6|14975.6|14976.2|14975.2|14977.3|14976.3|14975.6|14974.6|188
1629128040000|2021-08-16 15:34:00|14976.1|14975.1|14978.6|14977.6|14978.6|14977.6|14976.1|14975.1|431
1629128050000|2021-08-16 15:34:10|14978.7|14977.7|14978.4|14977.4|14980.4|14979.4|14978.1|14977.1|368
1629128060000|2021-08-16 15:34:20|14978.3|14977.3|14980.2|14979.2|14980.2|14979.2|14977.1|14976.1|290
1629128070000|2021-08-16 15:34:30|14980.1|14979.1|14981.7|14980.7|14981.8|14980.8|14979.9|14978.9|375
1629128080000|2021-08-16 15:34:40|14981.6|14980.6|14981.9|14980.9|14982.8|14981.8|14981.1|14980.1|326
1629128090000|2021-08-16 15:34:50|14982.1|14981.1|14982.7|14981.7|14983.1|14982.1|14981.6|14980.6|490
1629128100000|2021-08-16 15:35:00|14982.8|14981.8|14986.8|14985.8|14987.3|14986.3|14982.8|14981.8|827
1629128110000|2021-08-16 15:35:10|14987.1|14986.1|14985.1|14984.1|14987.1|14986.1|14982.9|14981.9|420
1629128120000|2021-08-16 15:35:20|14984.7|14983.7|14984.9|14983.9|14985.6|14984.6|14983.1|14982.1|195
1629128130000|2021-08-16 15:35:30|14985.1|14984.1|14990.1|14989.1|14990.3|14989.3|14985.1|14984.1|508
1629128140000|2021-08-16 15:35:40|14989.6|14988.6|14992.2|14991.2|14992.3|14991.3|14988.8|14987.8|499
1629128150000|2021-08-16 15:35:50|14992.1|14991.1|14990.3|14989.3|14992.6|14991.6|14989.3|14988.3|410
1629128160000|2021-08-16 15:36:00|14990.4|14989.4|14992.6|14991.6|14993.6|14992.6|14990.3|14989.3|466
1629128170000|2021-08-16 15:36:10|14992.8|14991.8|14992.9|14991.9|14994.1|14993.1|14992.2|14991.2|217
1629128180000|2021-08-16 15:36:20|14993.1|14992.1|14992.1|14991.1|14995.1|14994.1|14992.1|14991.1|345
1629128190000|2021-08-16 15:36:30|14992.3|14991.3|14992.9|14991.9|14993.1|14992.1|14990.6|14989.6|414
1629128200000|2021-08-16 15:36:40|14992.8|14991.8|14990.3|14989.3|14993.7|14992.7|14990.3|14989.3|292
1629128210000|2021-08-16 15:36:50|14990.1|14989.1|14990.2|14989.2|14991.6|14990.6|14990.1|14989.1|198
1629128220000|2021-08-16 15:37:00|14990.1|14989.1|14992.4|14991.4|14992.6|14991.6|14989.8|14988.8|272
1629128230000|2021-08-16 15:37:10|14992.6|14991.6|14991.2|14990.2|14992.6|14991.6|14990.6|14989.6|247
1629128240000|2021-08-16 15:37:20|14991.1|14990.1|14992.1|14991.1|14992.3|14991.3|14990.1|14989.1|284
1629128250000|2021-08-16 15:37:30|14991.9|14990.9|14992.1|14991.1|14993.2|14992.2|14991.6|14990.6|295
1629128260000|2021-08-16 15:37:40|14992.3|14991.3|14990.2|14989.2|14992.6|14991.6|14990.1|14989.1|218
1629128270000|2021-08-16 15:37:50|14990.1|14989.1|14990.6|14989.6|14991.1|14990.1|14989.7|14988.7|256
1629128280000|2021-08-16 15:38:00|14990.8|14989.8|14989.1|14988.1|14990.8|14989.8|14988.8|14987.8|242
1629128290000|2021-08-16 15:38:10|14988.9|14987.9|14990.4|14989.4|14990.6|14989.6|14988.6|14987.6|279
1629128300000|2021-08-16 15:38:20|14990.3|14989.3|14990.1|14989.1|14990.9|14989.9|14989.3|14988.3|252
1629128310000|2021-08-16 15:38:30|14990.2|14989.2|14992.6|14991.6|14992.6|14991.6|14989.8|14988.8|249
1629128320000|2021-08-16 15:38:40|14992.4|14991.4|14992.6|14991.6|14994.8|14993.8|14992.1|14991.1|321
1629128330000|2021-08-16 15:38:50|14992.7|14991.7|14992.6|14991.6|14992.8|14991.8|14991.3|14990.3|167
1629128340000|2021-08-16 15:39:00|14992.3|14991.3|14995.8|14994.8|14996.1|14995.1|14992.1|14991.1|446
1629128350000|2021-08-16 15:39:10|14995.9|14994.9|14994.6|14993.6|14997.7|14996.7|14994.6|14993.6|429
1629128360000|2021-08-16 15:39:20|14994.4|14993.4|14995.1|14994.1|14995.1|14994.1|14992.4|14991.4|323
1629128370000|2021-08-16 15:39:30|14994.9|14993.9|14998.1|14997.1|14999.1|14998.1|14994.9|14993.9|423
1629128380000|2021-08-16 15:39:40|14998.2|14997.2|14995.8|14994.8|14998.3|14997.3|14994.3|14993.3|255
1629128390000|2021-08-16 15:39:50|14996.1|14995.1|14994.2|14993.2|14996.1|14995.1|14994.2|14993.2|126
1629128400000|2021-08-16 15:40:00|14994.1|14993.1|15006.6|15005.6|15007.2|15006.2|14994.1|14993.1|1577
1629128410000|2021-08-16 15:40:10|15006.4|15005.4|15005.6|15004.6|15007.1|15006.1|15004.6|15003.6|598
1629128420000|2021-08-16 15:40:20|15005.4|15004.4|15006.1|15005.1|15006.1|15005.1|15003.4|15002.4|406
1629128430000|2021-08-16 15:40:30|15006.6|15005.6|15006.9|15005.9|15006.9|15005.9|15004.9|15003.9|245
1629128440000|2021-08-16 15:40:40|15007.1|15006.1|15007.1|15006.1|15009.9|15008.9|15006.8|15005.8|466
1629128450000|2021-08-16 15:40:50|15007.3|15006.3|15004.9|15003.9|15007.6|15006.6|15004.7|15003.7|522
1629128460000|2021-08-16 15:41:00|15005.1|15004.1|15006.9|15005.9|15007.6|15006.6|15004.6|15003.6|342
1629128470000|2021-08-16 15:41:10|15006.8|15005.8|15005.9|15004.9|15008.2|15007.2|15004.4|15003.4|352
1629128480000|2021-08-16 15:41:20|15006.1|15005.1|15006.4|15005.4|15006.6|15005.6|15004.3|15003.3|239
1629128490000|2021-08-16 15:41:30|15006.2|15005.2|15009.4|15008.4|15010.6|15009.6|15003.6|15002.6|643
1629128500000|2021-08-16 15:41:40|15009.3|15008.3|15010.4|15009.4|15010.8|15009.8|15008.8|15007.8|270
1629128510000|2021-08-16 15:41:50|15010.6|15009.6|15009.4|15008.4|15010.8|15009.8|15009.1|15008.1|220
1629128520000|2021-08-16 15:42:00|15009.3|15008.3|15009.6|15008.6|15009.9|15008.9|15007.4|15006.4|363
1629128530000|2021-08-16 15:42:10|15009.7|15008.7|15007.2|15006.2|15009.8|15008.8|15006.8|15005.8|154
1629128540000|2021-08-16 15:42:20|15007.1|15006.1|15004.9|15003.9|15007.6|15006.6|15004.1|15003.1|448
1629128550000|2021-08-16 15:42:30|15005.2|15004.2|15004.4|15003.4|15005.8|15004.8|15004.4|15003.4|165
1629128560000|2021-08-16 15:42:40|15004.3|15003.3|15006.6|15005.6|15006.6|15005.6|15002.7|15001.7|402
1629128570000|2021-08-16 15:42:50|15006.4|15005.4|15003.9|15002.9|15006.7|15005.7|15003.4|15002.4|137
1629128580000|2021-08-16 15:43:00|15003.8|15002.8|15004.8|15003.8|15006.1|15005.1|15003.3|15002.3|299
1629128590000|2021-08-16 15:43:10|15005.1|15004.1|15004.3|15003.3|15005.4|15004.4|15004.1|15003.1|125
1629128600000|2021-08-16 15:43:20|15004.4|15003.4|15004.3|15003.3|15004.9|15003.9|15003.3|15002.3|118
1629128610000|2021-08-16 15:43:30|15004.4|15003.4|15004.4|15003.4|15005.1|15004.1|15003.6|15002.6|112
1629128620000|2021-08-16 15:43:40|15004.3|15003.3|15003.9|15002.9|15005.8|15004.8|15003.6|15002.6|107
1629128630000|2021-08-16 15:43:50|15003.8|15002.8|15003.2|15002.2|15004.1|15003.1|15002.6|15001.6|101
1629128640000|2021-08-16 15:44:00|15003.4|15002.4|15007.1|15006.1|15007.4|15006.4|15003.2|15002.2|380
1629128650000|2021-08-16 15:44:10|15006.9|15005.9|15004.7|15003.7|15006.9|15005.9|15004.6|15003.6|114
1629128660000|2021-08-16 15:44:20|15004.6|15003.6|15005.8|15004.8|15006.1|15005.1|15004.6|15003.6|106
1629128670000|2021-08-16 15:44:30|15005.9|15004.9|15006.3|15005.3|15006.9|15005.9|15005.2|15004.2|128
1629128680000|2021-08-16 15:44:40|15006.1|15005.1|15006.9|15005.9|15007.8|15006.8|15006.1|15005.1|157
1629128690000|2021-08-16 15:44:50|15006.6|15005.6|15005.8|15004.8|15006.8|15005.8|15005.1|15004.1|127
1629128700000|2021-08-16 15:45:00|15005.7|15004.7|15007.3|15006.3|15007.4|15006.4|15004.3|15003.3|179
1629128710000|2021-08-16 15:45:10|15007.6|15006.6|15011.6|15010.6|15011.8|15010.8|15006.6|15005.6|1237
1629128720000|2021-08-16 15:45:20|15011.3|15010.3|15009.9|15008.9|15012.3|15011.3|15009.8|15008.8|425
1629128730000|2021-08-16 15:45:30|15010.1|15009.1|15010.3|15009.3|15011.3|15010.3|15010.1|15009.1|136
1629128740000|2021-08-16 15:45:40|15010.4|15009.4|15009.6|15008.6|15011.8|15010.8|15009.3|15008.3|139
1629128750000|2021-08-16 15:45:50|15009.4|15008.4|15009.6|15008.6|15009.6|15008.6|15008.4|15007.4|273
1629128760000|2021-08-16 15:46:00|15009.2|15008.2|15006.6|15005.6|15009.3|15008.3|15006.4|15005.4|206
1629128770000|2021-08-16 15:46:10|15006.4|15005.4|15008.2|15007.2|15008.4|15007.4|15006.1|15005.1|230
1629128780000|2021-08-16 15:46:20|15008.3|15007.3|15008.7|15007.7|15009.2|15008.2|15007.3|15006.3|155
1629128790000|2021-08-16 15:46:30|15008.6|15007.6|15002.9|15001.9|15009.4|15008.4|15002.9|15001.9|284
1629128800000|2021-08-16 15:46:40|15003.1|15002.1|15003.1|15002.1|15003.8|15002.8|15002.8|15001.8|164
1629128810000|2021-08-16 15:46:50|15002.8|15001.8|15001.9|15000.9|15003.8|15002.8|15001.9|15000.9|235
1629128820000|2021-08-16 15:47:00|15002.1|15001.1|15005.2|15004.2|15005.2|15004.2|15001.7|15000.7|323
1629128830000|2021-08-16 15:47:10|15005.3|15004.3|15002.8|15001.8|15005.3|15004.3|15002.8|15001.8|138
1629128840000|2021-08-16 15:47:20|15002.9|15001.9|15005.9|15004.9|15006.2|15005.2|15002.8|15001.8|114
1629128850000|2021-08-16 15:47:30|15005.8|15004.8|15005.2|15004.2|15006.6|15005.6|15004.9|15003.9|60
1629128860000|2021-08-16 15:47:40|15005.3|15004.3|15005.2|15004.2|15005.7|15004.7|15004.2|15003.2|59
1629128870000|2021-08-16 15:47:50|15005.3|15004.3|15006.4|15005.4|15006.6|15005.6|15005.2|15004.2|157
1629128880000|2021-08-16 15:48:00|15006.3|15005.3|15006.2|15005.2|15006.3|15005.3|15004.7|15003.7|88
1629128890000|2021-08-16 15:48:10|15006.7|15005.7|15005.9|15004.9|15008.1|15007.1|15005.8|15004.8|170
1629128900000|2021-08-16 15:48:20|15006.1|15005.1|15005.8|15004.8|15006.7|15005.7|15005.3|15004.3|166
1629128910000|2021-08-16 15:48:30|15005.7|15004.7|15005.9|15004.9|15006.3|15005.3|15004.6|15003.6|105
1629128920000|2021-08-16 15:48:40|15005.8|15004.8|15006.3|15005.3|15006.8|15005.8|15005.7|15004.7|53
1629128930000|2021-08-16 15:48:50|15006.2|15005.2|15006.4|15005.4|15006.8|15005.8|15006.1|15005.1|71
1629128940000|2021-08-16 15:49:00|15006.6|15005.6|15009.2|15008.2|15009.2|15008.2|15006.6|15005.6|207
1629128950000|2021-08-16 15:49:10|15009.3|15008.3|15008.9|15007.9|15009.6|15008.6|15008.4|15007.4|112
1629128960000|2021-08-16 15:49:20|15009.1|15008.1|15008.9|15007.9|15009.9|15008.9|15008.7|15007.7|95
1629128970000|2021-08-16 15:49:30|15008.8|15007.8|15006.6|15005.6|15009.3|15008.3|15006.4|15005.4|129
1629128980000|2021-08-16 15:49:40|15006.4|15005.4|15008.3|15007.3|15009.3|15008.3|15006.2|15005.2|291
1629128990000|2021-08-16 15:49:50|15008.4|15007.4|15009.7|15008.7|15010.6|15009.6|15007.4|15006.4|216
1629129000000|2021-08-16 15:50:00|15009.6|15008.6|15014.3|15013.3|15014.9|15013.9|15009.6|15008.6|579
1629129010000|2021-08-16 15:50:10|15014.1|15013.1|15011.8|15010.8|15014.6|15013.6|15011.8|15010.8|165
1629129020000|2021-08-16 15:50:20|15011.7|15010.7|15009.3|15008.3|15011.8|15010.8|15008.2|15007.2|388
1629129030000|2021-08-16 15:50:30|15009.4|15008.4|15009.6|15008.6|15009.8|15008.8|15008.3|15007.3|115
1629129040000|2021-08-16 15:50:40|15009.7|15008.7|15009.1|15008.1|15009.7|15008.7|15007.6|15006.6|199
1629129050000|2021-08-16 15:50:50|15008.9|15007.9|15008.8|15007.8|15009.3|15008.3|15008.1|15007.1|232
1629129060000|2021-08-16 15:51:00|15009.1|15008.1|15012.4|15011.4|15012.9|15011.9|15008.4|15007.4|376
1629129070000|2021-08-16 15:51:10|15012.3|15011.3|15010.3|15009.3|15012.9|15011.9|15009.8|15008.8|177
1629129080000|2021-08-16 15:51:20|15010.2|15009.2|15010.4|15009.4|15011.1|15010.1|15010.2|15009.2|152
1629129090000|2021-08-16 15:51:30|15010.6|15009.6|15010.1|15009.1|15010.8|15009.8|15009.3|15008.3|131
1629129100000|2021-08-16 15:51:40|15010.3|15009.3|15010.4|15009.4|15010.8|15009.8|15009.4|15008.4|107
1629129110000|2021-08-16 15:51:50|15010.6|15009.6|15009.6|15008.6|15010.8|15009.8|15009.1|15008.1|280
1629129120000|2021-08-16 15:52:00|15009.3|15008.3|15009.8|15008.8|15010.3|15009.3|15008.2|15007.2|173
1629129130000|2021-08-16 15:52:10|15009.4|15008.4|15009.6|15008.6|15011.1|15010.1|15009.2|15008.2|261
1629129140000|2021-08-16 15:52:20|15009.4|15008.4|15011.1|15010.1|15011.8|15010.8|15009.4|15008.4|165
1629129150000|2021-08-16 15:52:30|15011.2|15010.2|15010.7|15009.7|15012.1|15011.1|15010.3|15009.3|132
1629129160000|2021-08-16 15:52:40|15010.6|15009.6|15010.1|15009.1|15011.2|15010.2|15010.1|15009.1|111
1629129170000|2021-08-16 15:52:50|15009.9|15008.9|15010.6|15009.6|15010.7|15009.7|15009.1|15008.1|164
1629129180000|2021-08-16 15:53:00|15010.3|15009.3|15008.6|15007.6|15010.3|15009.3|15008.6|15007.6|80
1629129190000|2021-08-16 15:53:10|15008.7|15007.7|15007.6|15006.6|15009.1|15008.1|15007.6|15006.6|121
1629129200000|2021-08-16 15:53:20|15007.4|15006.4|15007.8|15006.8|15008.8|15007.8|15007.3|15006.3|130
1629129210000|2021-08-16 15:53:30|15007.4|15006.4|15004.8|15003.8|15007.4|15006.4|15004.6|15003.6|226
1629129220000|2021-08-16 15:53:40|15004.9|15003.9|15004.7|15003.7|15005.3|15004.3|15004.1|15003.1|251
1629129230000|2021-08-16 15:53:50|15004.6|15003.6|15005.4|15004.4|15005.8|15004.8|15004.6|15003.6|95
1629129240000|2021-08-16 15:54:00|15005.6|15004.6|15005.1|15004.1|15006.3|15005.3|15004.3|15003.3|172
1629129250000|2021-08-16 15:54:10|15004.8|15003.8|15003.7|15002.7|15004.9|15003.9|15003.7|15002.7|163
1629129260000|2021-08-16 15:54:20|15003.6|15002.6|15002.7|15001.7|15003.6|15002.6|15002.6|15001.6|322
1629129270000|2021-08-16 15:54:30|15002.8|15001.8|15002.6|15001.6|15004.8|15003.8|15002.6|15001.6|300
1629129280000|2021-08-16 15:54:40|15002.4|15001.4|15001.4|15000.4|15003.3|15002.3|15001.4|15000.4|159
1629129290000|2021-08-16 15:54:50|15001.3|15000.3|14999.8|14998.8|15001.6|15000.6|14999.1|14998.1|428
1629129300000|2021-08-16 15:55:00|14999.6|14998.6|14999.8|14998.8|15000.1|14999.1|14998.9|14997.9|182
1629129310000|2021-08-16 15:55:10|14999.7|14998.7|15000.1|14999.1|15000.7|14999.7|14999.6|14998.6|177
1629129320000|2021-08-16 15:55:20|14999.9|14998.9|15000.9|14999.9|15001.1|15000.1|14999.6|14998.6|138
1629129330000|2021-08-16 15:55:30|15001.1|15000.1|15000.9|14999.9|15001.3|15000.3|15000.6|14999.6|103
1629129340000|2021-08-16 15:55:40|15000.8|14999.8|15001.1|15000.1|15001.3|15000.3|15000.3|14999.3|81
1629129350000|2021-08-16 15:55:50|15000.8|14999.8|14999.6|14998.6|15000.9|14999.9|14999.1|14998.1|124
1629129360000|2021-08-16 15:56:00|14999.7|14998.7|14998.3|14997.3|14999.8|14998.8|14997.8|14996.8|234
1629129370000|2021-08-16 15:56:10|14998.2|14997.2|14998.3|14997.3|14998.9|14997.9|14997.9|14996.9|114
1629129380000|2021-08-16 15:56:20|14998.2|14997.2|14999.1|14998.1|14999.1|14998.1|14998.1|14997.1|91
1629129390000|2021-08-16 15:56:30|14998.8|14997.8|15000.6|14999.6|15000.7|14999.7|14998.6|14997.6|122
1629129400000|2021-08-16 15:56:40|15000.4|14999.4|14999.6|14998.6|15000.6|14999.6|14998.8|14997.8|99
1629129410000|2021-08-16 15:56:50|14999.4|14998.4|14999.1|14998.1|15000.1|14999.1|14998.9|14997.9|50
1629129420000|2021-08-16 15:57:00|14998.9|14997.9|14998.6|14997.6|15000.3|14999.3|14998.6|14997.6|123
1629129430000|2021-08-16 15:57:10|14998.8|14997.8|14999.1|14998.1|14999.3|14998.3|14998.3|14997.3|85
1629129440000|2021-08-16 15:57:20|14998.9|14997.9|14998.6|14997.6|14999.1|14998.1|14998.1|14997.1|57
1629129450000|2021-08-16 15:57:30|14998.7|14997.7|14999.8|14998.8|14999.8|14998.8|14998.6|14997.6|80
1629129460000|2021-08-16 15:57:40|14999.9|14998.9|14999.8|14998.8|15000.1|14999.1|14998.8|14997.8|71
1629129470000|2021-08-16 15:57:50|14999.7|14998.7|15000.4|14999.4|15000.6|14999.6|14998.7|14997.7|83
1629129480000|2021-08-16 15:58:00|15000.6|14999.6|15001.4|15000.4|15002.1|15001.1|15000.4|14999.4|221
1629129490000|2021-08-16 15:58:10|15001.6|15000.6|14999.6|14998.6|15001.8|15000.8|14999.6|14998.6|83
1629129500000|2021-08-16 15:58:20|14999.2|14998.2|14996.8|14995.8|14999.3|14998.3|14995.9|14994.9|434
1629129510000|2021-08-16 15:58:30|14996.9|14995.9|14995.6|14994.6|14997.6|14996.6|14995.3|14994.3|162
1629129520000|2021-08-16 15:58:40|14995.8|14994.8|14996.3|14995.3|14996.6|14995.6|14995.2|14994.2|239
1629129530000|2021-08-16 15:58:50|14996.4|14995.4|14996.1|14995.1|14996.6|14995.6|14994.7|14993.7|201
1629129540000|2021-08-16 15:59:00|14996.2|14995.2|14999.1|14998.1|14999.3|14998.3|14996.1|14995.1|249
1629129550000|2021-08-16 15:59:10|14998.9|14997.9|14997.6|14996.6|14998.9|14997.9|14995.4|14994.4|179
1629129560000|2021-08-16 15:59:20|14997.4|14996.4|14995.8|14994.8|14997.6|14996.6|14995.8|14994.8|76
1629129570000|2021-08-16 15:59:30|14995.9|14994.9|14994.2|14993.2|14995.9|14994.9|14993.9|14992.9|211
1629129580000|2021-08-16 15:59:40|14994.3|14993.3|14996.6|14995.6|14996.9|14995.9|14994.1|14993.1|232
1629129590000|2021-08-16 15:59:50|14996.4|14995.4|14996.6|14995.6|14997.3|14996.3|14996.1|14995.1|108
1629129600000|2021-08-16 16:00:00|14996.8|14995.8|14999.3|14998.3|14999.9|14998.9|14996.8|14995.8|367
1629129610000|2021-08-16 16:00:10|14999.6|14998.6|14997.9|14996.9|15000.2|14999.2|14997.6|14996.6|193
1629129620000|2021-08-16 16:00:20|14998.1|14997.1|14996.8|14995.8|14998.6|14997.6|14996.6|14995.6|238
1629129630000|2021-08-16 16:00:30|14997.1|14996.1|14994.6|14993.6|14997.2|14996.2|14994.6|14993.6|188
1629129640000|2021-08-16 16:00:40|14994.7|14993.7|14993.8|14992.8|14994.7|14993.7|14992.9|14991.9|173
1629129650000|2021-08-16 16:00:50|14993.9|14992.9|14992.6|14991.6|14994.3|14993.3|14992.2|14991.2|173
1629129660000|2021-08-16 16:01:00|14992.7|14991.7|14994.2|14993.2|14994.2|14993.2|14991.6|14990.6|160
1629129670000|2021-08-16 16:01:10|14994.1|14993.1|14995.9|14994.9|14996.7|14995.7|14994.1|14993.1|178
1629129680000|2021-08-16 16:01:20|14995.8|14994.8|14997.6|14996.6|14997.9|14996.9|14995.3|14994.3|149
1629129690000|2021-08-16 16:01:30|14997.7|14996.7|15000.2|14999.2|15000.6|14999.6|14997.6|14996.6|150
1629129700000|2021-08-16 16:01:40|15000.3|14999.3|15001.1|15000.1|15001.1|15000.1|15000.1|14999.1|98
1629129710000|2021-08-16 16:01:50|15000.9|14999.9|15000.9|14999.9|15001.1|15000.1|14999.2|14998.2|135
1629129720000|2021-08-16 16:02:00|15000.6|14999.6|15001.9|15000.9|15002.6|15001.6|15000.6|14999.6|189
1629129730000|2021-08-16 16:02:10|15001.2|15000.2|15004.2|15003.2|15004.2|15003.2|15000.1|14999.1|235
1629129740000|2021-08-16 16:02:20|15004.4|15003.4|15005.8|15004.8|15006.8|15005.8|15004.4|15003.4|247
1629129750000|2021-08-16 16:02:30|15005.7|15004.7|15008.1|15007.1|15008.3|15007.3|15005.6|15004.6|207
1629129760000|2021-08-16 16:02:40|15008.2|15007.2|15008.3|15007.3|15009.1|15008.1|15007.3|15006.3|244
1629129770000|2021-08-16 16:02:50|15008.2|15007.2|15007.6|15006.6|15008.2|15007.2|15006.1|15005.1|168
1629129780000|2021-08-16 16:03:00|15008.4|15007.4|15006.9|15005.9|15008.4|15007.4|15006.2|15005.2|195
1629129790000|2021-08-16 16:03:10|15006.4|15005.4|15006.1|15005.1|15006.8|15005.8|15005.3|15004.3|92
1629129800000|2021-08-16 16:03:20|15005.9|15004.9|15007.2|15006.2|15007.9|15006.9|15005.7|15004.7|109
1629129810000|2021-08-16 16:03:30|15007.1|15006.1|15005.9|15004.9|15007.1|15006.1|15005.6|15004.6|145
1629129820000|2021-08-16 16:03:40|15005.8|15004.8|15006.7|15005.7|15006.8|15005.8|15005.8|15004.8|41
1629129830000|2021-08-16 16:03:50|15006.8|15005.8|15006.9|15005.9|15008.2|15007.2|15006.2|15005.2|158
1629129840000|2021-08-16 16:04:00|15007.1|15006.1|15007.8|15006.8|15007.8|15006.8|15005.8|15004.8|103
1629129850000|2021-08-16 16:04:10|15008.1|15007.1|15009.2|15008.2|15009.6|15008.6|15007.9|15006.9|181
1629129860000|2021-08-16 16:04:20|15009.3|15008.3|15008.8|15007.8|15009.6|15008.6|15008.7|15007.7|104
1629129870000|2021-08-16 16:04:30|15008.9|15007.9|15005.9|15004.9|15008.9|15007.9|15005.9|15004.9|216
1629129880000|2021-08-16 16:04:40|15006.1|15005.1|15009.3|15008.3|15009.4|15008.4|15005.9|15004.9|102
1629129890000|2021-08-16 16:04:50|15009.7|15008.7|15010.8|15009.8|15010.9|15009.9|15009.7|15008.7|190
1629129900000|2021-08-16 16:05:00|15010.9|15009.9|15014.1|15013.1|15014.3|15013.3|15010.8|15009.8|347
1629129910000|2021-08-16 16:05:10|15013.8|15012.8|15010.9|15009.9|15015.2|15014.2|15010.9|15009.9|390
1629129920000|2021-08-16 16:05:20|15010.8|15009.8|15012.6|15011.6|15012.8|15011.8|15009.4|15008.4|167
1629129930000|2021-08-16 16:05:30|15012.4|15011.4|15012.1|15011.1|15012.8|15011.8|15010.7|15009.7|143
1629129940000|2021-08-16 16:05:40|15011.9|15010.9|15015.4|15014.4|15015.4|15014.4|15011.9|15010.9|204
1629129950000|2021-08-16 16:05:50|15015.3|15014.3|15014.8|15013.8|15015.8|15014.8|15014.4|15013.4|140
1629129960000|2021-08-16 16:06:00|15014.7|15013.7|15016.1|15015.1|15016.2|15015.2|15014.2|15013.2|247
1629129970000|2021-08-16 16:06:10|15016.2|15015.2|15016.6|15015.6|15017.4|15016.4|15015.8|15014.8|385
1629129980000|2021-08-16 16:06:20|15016.3|15015.3|15015.3|15014.3|15017.2|15016.2|15015.2|15014.2|129
1629129990000|2021-08-16 16:06:30|15015.4|15014.4|15013.8|15012.8|15015.4|15014.4|15013.8|15012.8|126
1629130000000|2021-08-16 16:06:40|15014.1|15013.1|15013.9|15012.9|15015.3|15014.3|15013.6|15012.6|106
1629130010000|2021-08-16 16:06:50|15014.1|15013.1|15014.1|15013.1|15014.6|15013.6|15013.3|15012.3|46
1629130020000|2021-08-16 16:07:00|15013.8|15012.8|15013.3|15012.3|15016.4|15015.4|15013.3|15012.3|190
1629130030000|2021-08-16 16:07:10|15013.2|15012.2|15011.2|15010.2|15013.3|15012.3|15010.7|15009.7|292
1629130040000|2021-08-16 16:07:20|15011.3|15010.3|15011.6|15010.6|15011.9|15010.9|15010.7|15009.7|122
1629130050000|2021-08-16 16:07:30|15011.4|15010.4|15013.2|15012.2|15013.2|15012.2|15011.3|15010.3|100
1629130060000|2021-08-16 16:07:40|15013.3|15012.3|15011.9|15010.9|15013.8|15012.8|15011.4|15010.4|81
1629130070000|2021-08-16 16:07:50|15011.8|15010.8|15010.2|15009.2|15011.9|15010.9|15009.8|15008.8|146
1629130080000|2021-08-16 16:08:00|15010.1|15009.1|15011.1|15010.1|15012.9|15011.9|15009.6|15008.6|131
1629130090000|2021-08-16 16:08:10|15010.9|15009.9|15010.7|15009.7|15011.9|15010.9|15010.2|15009.2|48
1629130100000|2021-08-16 16:08:20|15010.6|15009.6|15010.3|15009.3|15011.2|15010.2|15009.8|15008.8|129
1629130110000|2021-08-16 16:08:30|15010.4|15009.4|15009.6|15008.6|15010.6|15009.6|15009.1|15008.1|83
1629130120000|2021-08-16 16:08:40|15009.4|15008.4|15008.9|15007.9|15011.1|15010.1|15008.9|15007.9|107
1629130130000|2021-08-16 16:08:50|15008.8|15007.8|15007.4|15006.4|15009.2|15008.2|15007.4|15006.4|229
1629130140000|2021-08-16 16:09:00|15007.6|15006.6|15007.4|15006.4|15008.8|15007.8|15007.3|15006.3|161
1629130150000|2021-08-16 16:09:10|15007.3|15006.3|15007.6|15006.6|15008.3|15007.3|15007.2|15006.2|68
1629130160000|2021-08-16 16:09:20|15007.7|15006.7|15008.3|15007.3|15009.1|15008.1|15007.6|15006.6|58
1629130170000|2021-08-16 16:09:30|15008.2|15007.2|15010.4|15009.4|15010.4|15009.4|15007.6|15006.6|117
1629130180000|2021-08-16 16:09:40|15010.3|15009.3|15009.7|15008.7|15011.4|15010.4|15009.6|15008.6|78
1629130190000|2021-08-16 16:09:50|15009.6|15008.6|15010.7|15009.7|15010.7|15009.7|15008.9|15007.9|80
1629130200000|2021-08-16 16:10:00|15010.8|15009.8|15012.3|15011.3|15012.3|15011.3|15010.2|15009.2|152
1629130210000|2021-08-16 16:10:10|15012.2|15011.2|15011.9|15010.9|15012.4|15011.4|15011.1|15010.1|128
1629130220000|2021-08-16 16:10:20|15012.1|15011.1|15012.3|15011.3|15012.6|15011.6|15011.9|15010.9|84
1629130230000|2021-08-16 16:10:30|15012.6|15011.6|15012.7|15011.7|15013.6|15012.6|15012.3|15011.3|120
1629130240000|2021-08-16 16:10:40|15012.8|15011.8|15012.1|15011.1|15013.6|15012.6|15011.9|15010.9|88
1629130250000|2021-08-16 16:10:50|15012.2|15011.2|15013.2|15012.2|15013.3|15012.3|15012.1|15011.1|119
1629130260000|2021-08-16 16:11:00|15013.4|15012.4|15015.8|15014.8|15016.3|15015.3|15013.4|15012.4|228
1629130270000|2021-08-16 16:11:10|15015.9|15014.9|15018.7|15017.7|15019.2|15018.2|15015.4|15014.4|378
1629130280000|2021-08-16 16:11:20|15018.8|15017.8|15017.7|15016.7|15019.3|15018.3|15017.4|15016.4|191
1629130290000|2021-08-16 16:11:30|15017.8|15016.8|15019.2|15018.2|15019.2|15018.2|15017.4|15016.4|133
1629130300000|2021-08-16 16:11:40|15019.1|15018.1|15017.9|15016.9|15019.3|15018.3|15016.6|15015.6|134
1629130310000|2021-08-16 16:11:50|15017.8|15016.8|15016.7|15015.7|15018.2|15017.2|15016.1|15015.1|156
1629130320000|2021-08-16 16:12:00|15016.8|15015.8|15017.3|15016.3|15018.4|15017.4|15016.7|15015.7|305
1629130330000|2021-08-16 16:12:10|15016.7|15015.7|15016.1|15015.1|15017.1|15016.1|15016.1|15015.1|89
1629130340000|2021-08-16 16:12:20|15016.2|15015.2|15017.6|15016.6|15018.1|15017.1|15015.8|15014.8|141
1629130350000|2021-08-16 16:12:30|15017.7|15016.7|15018.1|15017.1|15018.1|15017.1|15016.6|15015.6|114
1629130360000|2021-08-16 16:12:40|15017.9|15016.9|15018.8|15017.8|15018.8|15017.8|15017.3|15016.3|130
1629130370000|2021-08-16 16:12:50|15018.9|15017.9|15021.1|15020.1|15021.1|15020.1|15018.9|15017.9|332
1629130380000|2021-08-16 16:13:00|15020.9|15019.9|15021.3|15020.3|15022.2|15021.2|15020.4|15019.4|293
1629130390000|2021-08-16 16:13:10|15021.6|15020.6|15020.9|15019.9|15021.6|15020.6|15019.3|15018.3|154
1629130400000|2021-08-16 16:13:20|15020.8|15019.8|15019.8|15018.8|15021.1|15020.1|15019.1|15018.1|124
1629130410000|2021-08-16 16:13:30|15019.7|15018.7|15022.4|15021.4|15022.6|15021.6|15018.9|15017.9|356
1629130420000|2021-08-16 16:13:40|15022.6|15021.6|15022.1|15021.1|15023.1|15022.1|15021.3|15020.3|182
1629130430000|2021-08-16 16:13:50|15021.8|15020.8|15021.9|15020.9|15022.1|15021.1|15020.8|15019.8|93
1629130440000|2021-08-16 16:14:00|15022.1|15021.1|15023.6|15022.6|15023.8|15022.8|15021.3|15020.3|193
1629130450000|2021-08-16 16:14:10|15023.7|15022.7|15023.2|15022.2|15023.7|15022.7|15022.1|15021.1|90
1629130460000|2021-08-16 16:14:20|15023.1|15022.1|15020.2|15019.2|15023.1|15022.1|15020.2|15019.2|192
1629130470000|2021-08-16 16:14:30|15020.3|15019.3|15020.4|15019.4|15020.9|15019.9|15020.1|15019.1|83
1629130480000|2021-08-16 16:14:40|15020.6|15019.6|15020.8|15019.8|15021.8|15020.8|15020.1|15019.1|100
1629130490000|2021-08-16 16:14:50|15020.9|15019.9|15020.4|15019.4|15020.9|15019.9|15020.1|15019.1|51
1629130500000|2021-08-16 16:15:00|15020.3|15019.3|15021.6|15020.6|15021.6|15020.6|15019.1|15018.1|131
1629130510000|2021-08-16 16:15:10|15021.7|15020.7|15022.8|15021.8|15022.9|15021.9|15021.3|15020.3|119
1629130520000|2021-08-16 16:15:20|15022.7|15021.7|15020.6|15019.6|15022.8|15021.8|15020.3|15019.3|52
1629130530000|2021-08-16 16:15:30|15020.3|15019.3|15021.1|15020.1|15021.3|15020.3|15020.3|15019.3|71
1629130540000|2021-08-16 16:15:40|15020.8|15019.8|15022.7|15021.7|15022.7|15021.7|15020.6|15019.6|116
1629130550000|2021-08-16 16:15:50|15022.8|15021.8|15020.8|15019.8|15022.8|15021.8|15020.8|15019.8|80
1629130560000|2021-08-16 16:16:00|15021.1|15020.1|15022.2|15021.2|15022.8|15021.8|15020.7|15019.7|132
1629130570000|2021-08-16 16:16:10|15022.4|15021.4|15020.7|15019.7|15022.4|15021.4|15019.8|15018.8|175
1629130580000|2021-08-16 16:16:20|15020.8|15019.8|15022.7|15021.7|15022.7|15021.7|15020.6|15019.6|157
1629130590000|2021-08-16 16:16:30|15022.8|15021.8|15023.6|15022.6|15023.6|15022.6|15022.3|15021.3|101
1629130600000|2021-08-16 16:16:40|15023.3|15022.3|15024.1|15023.1|15024.3|15023.3|15023.2|15022.2|107
1629130610000|2021-08-16 16:16:50|15023.9|15022.9|15023.8|15022.8|15024.3|15023.3|15023.2|15022.2|101
1629130620000|2021-08-16 16:17:00|15023.9|15022.9|15023.1|15022.1|15023.9|15022.9|15022.8|15021.8|114
1629130630000|2021-08-16 16:17:10|15023.2|15022.2|15022.9|15021.9|15023.3|15022.3|15022.2|15021.2|239
1629130640000|2021-08-16 16:17:20|15022.8|15021.8|15023.2|15022.2|15023.3|15022.3|15022.6|15021.6|111
1629130650000|2021-08-16 16:17:30|15023.3|15022.3|15024.6|15023.6|15024.8|15023.8|15023.3|15022.3|211
1629130660000|2021-08-16 16:17:40|15024.3|15023.3|15022.1|15021.1|15024.7|15023.7|15021.9|15020.9|209
1629130670000|2021-08-16 16:17:50|15021.9|15020.9|15023.2|15022.2|15023.4|15022.4|15021.9|15020.9|105
1629130680000|2021-08-16 16:18:00|15023.1|15022.1|15026.8|15025.8|15027.1|15026.1|15022.8|15021.8|519
1629130690000|2021-08-16 16:18:10|15026.9|15025.9|15026.4|15025.4|15027.9|15026.9|15026.4|15025.4|311
1629130700000|2021-08-16 16:18:20|15026.3|15025.3|15027.8|15026.8|15027.9|15026.9|15026.1|15025.1|127
1629130710000|2021-08-16 16:18:30|15027.7|15026.7|15027.8|15026.8|15028.3|15027.3|15027.4|15026.4|152
1629130720000|2021-08-16 16:18:40|15027.7|15026.7|15027.9|15026.9|15028.7|15027.7|15027.2|15026.2|258
1629130730000|2021-08-16 16:18:50|15028.1|15027.1|15027.8|15026.8|15028.1|15027.1|15027.3|15026.3|71
1629130740000|2021-08-16 16:19:00|15027.7|15026.7|15026.3|15025.3|15027.9|15026.9|15026.3|15025.3|124
1629130750000|2021-08-16 16:19:10|15026.1|15025.1|15025.1|15024.1|15026.3|15025.3|15024.3|15023.3|151
1629130760000|2021-08-16 16:19:20|15024.9|15023.9|15022.8|15021.8|15025.1|15024.1|15022.7|15021.7|110
1629130770000|2021-08-16 16:19:30|15022.6|15021.6|15022.8|15021.8|15023.8|15022.8|15022.6|15021.6|121
1629130780000|2021-08-16 16:19:40|15022.6|15021.6|15022.2|15021.2|15023.2|15022.2|15022.1|15021.1|157
1629130790000|2021-08-16 16:19:50|15022.3|15021.3|15020.4|15019.4|15022.4|15021.4|15020.3|15019.3|323
1629130800000|2021-08-16 16:20:00|15020.3|15019.3|15020.6|15019.6|15020.8|15019.8|15019.1|15018.1|279
1629130810000|2021-08-16 16:20:10|15020.2|15019.2|15020.4|15019.4|15020.9|15019.9|15019.9|15018.9|209
1629130820000|2021-08-16 16:20:20|15020.3|15019.3|15021.8|15020.8|15022.2|15021.2|15019.8|15018.8|115
1629130830000|2021-08-16 16:20:30|15021.9|15020.9|15023.4|15022.4|15023.9|15022.9|15021.9|15020.9|109
1629130840000|2021-08-16 16:20:40|15023.3|15022.3|15023.1|15022.1|15023.6|15022.6|15022.8|15021.8|61
1629130850000|2021-08-16 16:20:50|15022.9|15021.9|15025.1|15024.1|15025.3|15024.3|15022.7|15021.7|157
1629130860000|2021-08-16 16:21:00|15024.9|15023.9|15025.9|15024.9|15026.3|15025.3|15024.8|15023.8|156
1629130870000|2021-08-16 16:21:10|15025.8|15024.8|15024.9|15023.9|15026.2|15025.2|15024.8|15023.8|105
1629130880000|2021-08-16 16:21:20|15025.1|15024.1|15025.9|15024.9|15026.3|15025.3|15024.8|15023.8|61
1629130890000|2021-08-16 16:21:30|15025.8|15024.8|15028.2|15027.2|15028.4|15027.4|15025.8|15024.8|230
1629130900000|2021-08-16 16:21:40|15028.3|15027.3|15026.7|15025.7|15028.9|15027.9|15026.7|15025.7|158
1629130910000|2021-08-16 16:21:50|15026.8|15025.8|15026.1|15025.1|15027.4|15026.4|15025.9|15024.9|172
1629130920000|2021-08-16 16:22:00|15025.9|15024.9|15025.4|15024.4|15027.1|15026.1|15025.3|15024.3|190
1629130930000|2021-08-16 16:22:10|15025.3|15024.3|15022.9|15021.9|15025.3|15024.3|15022.7|15021.7|157
1629130940000|2021-08-16 16:22:20|15022.8|15021.8|15023.7|15022.7|15024.3|15023.3|15022.7|15021.7|75
1629130950000|2021-08-16 16:22:30|15023.6|15022.6|15023.1|15022.1|15024.1|15023.1|15022.7|15021.7|77
1629130960000|2021-08-16 16:22:40|15023.2|15022.2|15021.6|15020.6|15023.2|15022.2|15021.6|15020.6|99
1629130970000|2021-08-16 16:22:50|15021.7|15020.7|15021.7|15020.7|15021.8|15020.8|15020.7|15019.7|265
1629130980000|2021-08-16 16:23:00|15021.9|15020.9|15020.9|15019.9|15022.1|15021.1|15020.9|15019.9|211
1629130990000|2021-08-16 16:23:10|15020.8|15019.8|15020.9|15019.9|15021.2|15020.2|15020.6|15019.6|81
1629131000000|2021-08-16 16:23:20|15021.1|15020.1|15020.4|15019.4|15021.6|15020.6|15020.4|15019.4|76
1629131010000|2021-08-16 16:23:30|15020.6|15019.6|15021.7|15020.7|15021.7|15020.7|15020.3|15019.3|125
1629131020000|2021-08-16 16:23:40|15021.6|15020.6|15020.9|15019.9|15022.1|15021.1|15020.6|15019.6|147
1629131030000|2021-08-16 16:23:50|15021.2|15020.2|15021.4|15020.4|15021.6|15020.6|15020.7|15019.7|78
1629131040000|2021-08-16 16:24:00|15021.6|15020.6|15021.4|15020.4|15022.6|15021.6|15020.9|15019.9|160
1629131050000|2021-08-16 16:24:10|15021.6|15020.6|15021.4|15020.4|15022.1|15021.1|15021.3|15020.3|20
1629131060000|2021-08-16 16:24:20|15021.3|15020.3|15020.3|15019.3|15021.4|15020.4|15020.3|15019.3|55
1629131070000|2021-08-16 16:24:30|15020.4|15019.4|15020.4|15019.4|15021.1|15020.1|15020.2|15019.2|62
1629131080000|2021-08-16 16:24:40|15020.3|15019.3|15020.2|15019.2|15020.4|15019.4|15019.1|15018.1|177
1629131090000|2021-08-16 16:24:50|15020.1|15019.1|15018.1|15017.1|15020.1|15019.1|15018.1|15017.1|135
1629131100000|2021-08-16 16:25:00|15018.2|15017.2|15017.2|15016.2|15018.2|15017.2|15016.6|15015.6|162
1629131110000|2021-08-16 16:25:10|15017.1|15016.1|15018.4|15017.4|15018.4|15017.4|15016.9|15015.9|107
1629131120000|2021-08-16 16:25:20|15018.3|15017.3|15018.4|15017.4|15019.1|15018.1|15017.3|15016.3|112
1629131130000|2021-08-16 16:25:30|15018.3|15017.3|15017.7|15016.7|15018.6|15017.6|15017.6|15016.6|213
1629131140000|2021-08-16 16:25:40|15017.6|15016.6|15018.2|15017.2|15018.2|15017.2|15017.3|15016.3|40
1629131150000|2021-08-16 16:25:50|15018.1|15017.1|15018.3|15017.3|15018.6|15017.6|15017.8|15016.8|60
1629131160000|2021-08-16 16:26:00|15018.6|15017.6|15018.1|15017.1|15019.6|15018.6|15018.1|15017.1|127
1629131170000|2021-08-16 16:26:10|15018.2|15017.2|15018.4|15017.4|15018.6|15017.6|15017.3|15016.3|125
1629131180000|2021-08-16 16:26:20|15018.6|15017.6|15019.1|15018.1|15019.2|15018.2|15018.6|15017.6|43
1629131190000|2021-08-16 16:26:30|15018.8|15017.8|15019.1|15018.1|15019.7|15018.7|15018.6|15017.6|53
1629131200000|2021-08-16 16:26:40|15019.6|15018.6|15018.4|15017.4|15019.8|15018.8|15018.3|15017.3|44
1629131210000|2021-08-16 16:26:50|15018.3|15017.3|15018.1|15017.1|15018.6|15017.6|15017.8|15016.8|112
1629131220000|2021-08-16 16:27:00|15017.8|15016.8|15017.7|15016.7|15018.8|15017.8|15017.6|15016.6|83
1629131230000|2021-08-16 16:27:10|15017.6|15016.6|15016.9|15015.9|15018.2|15017.2|15016.1|15015.1|167
1629131240000|2021-08-16 16:27:20|15016.8|15015.8|15016.1|15015.1|15017.1|15016.1|15015.7|15014.7|212
1629131250000|2021-08-16 16:27:30|15016.2|15015.2|15015.3|15014.3|15016.7|15015.7|15015.3|15014.3|137
1629131260000|2021-08-16 16:27:40|15015.1|15014.1|15014.8|15013.8|15015.8|15014.8|15014.8|15013.8|135
1629131270000|2021-08-16 16:27:50|15014.9|15013.9|15013.8|15012.8|15015.3|15014.3|15013.6|15012.6|273
1629131280000|2021-08-16 16:28:00|15013.9|15012.9|15012.6|15011.6|15013.9|15012.9|15012.3|15011.3|224
1629131290000|2021-08-16 16:28:10|15012.7|15011.7|15011.6|15010.6|15013.1|15012.1|15011.3|15010.3|200
1629131300000|2021-08-16 16:28:20|15011.4|15010.4|15011.8|15010.8|15012.3|15011.3|15011.4|15010.4|181
1629131310000|2021-08-16 16:28:30|15012.1|15011.1|15012.1|15011.1|15012.7|15011.7|15011.4|15010.4|190
1629131320000|2021-08-16 16:28:40|15011.9|15010.9|15011.6|15010.6|15012.4|15011.4|15011.3|15010.3|131
1629131330000|2021-08-16 16:28:50|15011.1|15010.1|15009.8|15008.8|15011.6|15010.6|15009.3|15008.3|354
1629131340000|2021-08-16 16:29:00|15009.7|15008.7|15011.6|15010.6|15011.9|15010.9|15009.6|15008.6|171
1629131350000|2021-08-16 16:29:10|15011.3|15010.3|15012.7|15011.7|15012.8|15011.8|15011.1|15010.1|175
1629131360000|2021-08-16 16:29:20|15012.6|15011.6|15012.6|15011.6|15013.1|15012.1|15012.1|15011.1|95
1629131370000|2021-08-16 16:29:30|15012.3|15011.3|15013.1|15012.1|15013.4|15012.4|15011.4|15010.4|135
1629131380000|2021-08-16 16:29:40|15012.9|15011.9|15012.1|15011.1|15013.3|15012.3|15011.8|15010.8|78
1629131390000|2021-08-16 16:29:50|15012.2|15011.2|15011.4|15010.4|15012.6|15011.6|15011.1|15010.1|129
1629131400000|2021-08-16 16:30:00|15011.6|15010.6|15011.6|15010.6|15012.4|15011.4|15011.1|15010.1|134
1629131410000|2021-08-16 16:30:10|15011.7|15010.7|15011.1|15010.1|15012.3|15011.3|15010.6|15009.6|70
1629131420000|2021-08-16 16:30:20|15011.2|15010.2|15014.7|15013.7|15015.2|15014.2|15010.9|15009.9|232
1629131430000|2021-08-16 16:30:30|15014.8|15013.8|15014.4|15013.4|15014.9|15013.9|15013.9|15012.9|126
1629131440000|2021-08-16 16:30:40|15014.6|15013.6|15012.6|15011.6|15014.8|15013.8|15012.6|15011.6|155
1629131450000|2021-08-16 16:30:50|15012.7|15011.7|15012.4|15011.4|15012.9|15011.9|15012.1|15011.1|172
1629131460000|2021-08-16 16:31:00|15012.3|15011.3|15011.3|15010.3|15012.3|15011.3|15011.2|15010.2|133
1629131470000|2021-08-16 16:31:10|15011.2|15010.2|15013.2|15012.2|15013.3|15012.3|15011.2|15010.2|95
1629131480000|2021-08-16 16:31:20|15013.1|15012.1|15013.2|15012.2|15014.1|15013.1|15012.8|15011.8|111
1629131490000|2021-08-16 16:31:30|15013.8|15012.8|15016.9|15015.9|15016.9|15015.9|15013.8|15012.8|186
1629131500000|2021-08-16 16:31:40|15016.8|15015.8|15015.7|15014.7|15017.7|15016.7|15015.2|15014.2|177
1629131510000|2021-08-16 16:31:50|15015.8|15014.8|15015.2|15014.2|15015.8|15014.8|15014.7|15013.7|56
1629131520000|2021-08-16 16:32:00|15015.1|15014.1|15016.9|15015.9|15016.9|15015.9|15014.7|15013.7|132
1629131530000|2021-08-16 16:32:10|15017.1|15016.1|15016.8|15015.8|15017.3|15016.3|15015.7|15014.7|88
1629131540000|2021-08-16 16:32:20|15016.6|15015.6|15014.8|15013.8|15016.6|15015.6|15014.6|15013.6|124
1629131550000|2021-08-16 16:32:30|15014.7|15013.7|15013.6|15012.6|15015.1|15014.1|15013.2|15012.2|104
1629131560000|2021-08-16 16:32:40|15013.4|15012.4|15012.7|15011.7|15014.1|15013.1|15012.3|15011.3|71
1629131570000|2021-08-16 16:32:50|15012.4|15011.4|15011.9|15010.9|15013.2|15012.2|15011.9|15010.9|56
1629131580000|2021-08-16 16:33:00|15011.8|15010.8|15010.7|15009.7|15012.3|15011.3|15010.4|15009.4|149
1629131590000|2021-08-16 16:33:10|15010.8|15009.8|15008.4|15007.4|15010.8|15009.8|15008.3|15007.3|414
1629131600000|2021-08-16 16:33:20|15008.7|15007.7|15006.2|15005.2|15009.1|15008.1|15006.1|15005.1|288
1629131610000|2021-08-16 16:33:30|15006.3|15005.3|15010.1|15009.1|15010.4|15009.4|15006.3|15005.3|155
1629131620000|2021-08-16 16:33:40|15010.2|15009.2|15010.1|15009.1|15011.6|15010.6|15009.6|15008.6|116
1629131630000|2021-08-16 16:33:50|15010.2|15009.2|15011.1|15010.1|15011.6|15010.6|15010.2|15009.2|90
1629131640000|2021-08-16 16:34:00|15011.2|15010.2|15012.9|15011.9|15013.1|15012.1|15011.2|15010.2|99
1629131650000|2021-08-16 16:34:10|15012.8|15011.8|15012.3|15011.3|15013.1|15012.1|15011.6|15010.6|203
1629131660000|2021-08-16 16:34:20|15012.4|15011.4|15011.4|15010.4|15012.7|15011.7|15011.2|15010.2|162
1629131670000|2021-08-16 16:34:30|15011.6|15010.6|15010.8|15009.8|15011.8|15010.8|15010.4|15009.4|64
1629131680000|2021-08-16 16:34:40|15010.7|15009.7|15008.7|15007.7|15010.7|15009.7|15008.6|15007.6|99
1629131690000|2021-08-16 16:34:50|15008.8|15007.8|15009.1|15008.1|15009.6|15008.6|15008.2|15007.2|189
1629131700000|2021-08-16 16:35:00|15008.9|15007.9|15009.2|15008.2|15011.4|15010.4|15007.8|15006.8|248
1629131710000|2021-08-16 16:35:10|15009.1|15008.1|15010.1|15009.1|15010.6|15009.6|15008.1|15007.1|98
1629131720000|2021-08-16 16:35:20|15009.9|15008.9|15008.4|15007.4|15010.7|15009.7|15008.1|15007.1|69
1629131730000|2021-08-16 16:35:30|15008.3|15007.3|15007.4|15006.4|15008.6|15007.6|15007.1|15006.1|175
1629131740000|2021-08-16 16:35:40|15007.6|15006.6|15006.6|15005.6|15007.8|15006.8|15006.3|15005.3|143
1629131750000|2021-08-16 16:35:50|15006.7|15005.7|15006.6|15005.6|15007.6|15006.6|15006.3|15005.3|76
1629131760000|2021-08-16 16:36:00|15006.4|15005.4|15006.6|15005.6|15007.8|15006.8|15005.8|15004.8|238
1629131770000|2021-08-16 16:36:10|15006.4|15005.4|15008.2|15007.2|15008.3|15007.3|15006.3|15005.3|211
1629131780000|2021-08-16 16:36:20|15008.1|15007.1|15010.6|15009.6|15010.6|15009.6|15006.9|15005.9|199
1629131790000|2021-08-16 16:36:30|15010.4|15009.4|15008.3|15007.3|15010.4|15009.4|15008.3|15007.3|169
1629131800000|2021-08-16 16:36:40|15008.4|15007.4|15007.6|15006.6|15009.6|15008.6|15007.4|15006.4|109
1629131810000|2021-08-16 16:36:50|15007.7|15006.7|15008.3|15007.3|15009.1|15008.1|15007.1|15006.1|67
1629131820000|2021-08-16 16:37:00|15008.1|15007.1|15008.3|15007.3|15009.6|15008.6|15007.7|15006.7|276
1629131830000|2021-08-16 16:37:10|15008.4|15007.4|15008.3|15007.3|15009.1|15008.1|15007.9|15006.9|23
1629131840000|2021-08-16 16:37:20|15008.2|15007.2|15007.2|15006.2|15008.9|15007.9|15006.9|15005.9|111
1629131850000|2021-08-16 16:37:30|15007.1|15006.1|15006.1|15005.1|15007.3|15006.3|15006.1|15005.1|82
1629131860000|2021-08-16 16:37:40|15006.2|15005.2|15005.3|15004.3|15006.4|15005.4|15005.3|15004.3|62
1629131870000|2021-08-16 16:37:50|15004.8|15003.8|15006.7|15005.7|15007.2|15006.2|15004.8|15003.8|162
1629131880000|2021-08-16 16:38:00|15006.6|15005.6|15005.9|15004.9|15006.8|15005.8|15005.7|15004.7|88
1629131890000|2021-08-16 16:38:10|15006.1|15005.1|15008.2|15007.2|15008.3|15007.3|15006.1|15005.1|138
1629131900000|2021-08-16 16:38:20|15008.3|15007.3|15009.9|15008.9|15010.6|15009.6|15007.9|15006.9|114
1629131910000|2021-08-16 16:38:30|15010.1|15009.1|15008.7|15007.7|15011.8|15010.8|15008.4|15007.4|258
1629131920000|2021-08-16 16:38:40|15008.6|15007.6|15008.2|15007.2|15008.7|15007.7|15007.6|15006.6|63
1629131930000|2021-08-16 16:38:50|15008.3|15007.3|15007.4|15006.4|15008.3|15007.3|15007.1|15006.1|121
1629131940000|2021-08-16 16:39:00|15007.6|15006.6|15007.2|15006.2|15007.8|15006.8|15006.7|15005.7|61
1629131950000|2021-08-16 16:39:10|15007.1|15006.1|15006.6|15005.6|15007.3|15006.3|15005.9|15004.9|46
1629131960000|2021-08-16 16:39:20|15006.1|15005.1|15004.6|15003.6|15006.6|15005.6|15004.6|15003.6|133
1629131970000|2021-08-16 16:39:30|15004.7|15003.7|15003.9|15002.9|15004.8|15003.8|15003.7|15002.7|159
1629131980000|2021-08-16 16:39:40|15004.1|15003.1|15003.3|15002.3|15004.1|15003.1|15003.1|15002.1|124
1629131990000|2021-08-16 16:39:50|15003.6|15002.6|15003.8|15002.8|15004.1|15003.1|15003.1|15002.1|173
1629132000000|2021-08-16 16:40:00|15004.8|15003.8|15004.1|15003.1|15004.8|15003.8|15003.1|15002.1|236
1629132010000|2021-08-16 16:40:10|15004.2|15003.2|15006.7|15005.7|15006.9|15005.9|15004.2|15003.2|393
1629132020000|2021-08-16 16:40:20|15006.8|15005.8|15006.1|15005.1|15007.6|15006.6|15006.1|15005.1|105
1629132030000|2021-08-16 16:40:30|15006.2|15005.2|15005.4|15004.4|15006.6|15005.6|15004.9|15003.9|87
1629132040000|2021-08-16 16:40:40|15005.6|15004.6|15005.9|15004.9|15006.1|15005.1|15005.4|15004.4|97
1629132050000|2021-08-16 16:40:50|15005.8|15004.8|15007.9|15006.9|15008.2|15007.2|15005.6|15004.6|124
1629132060000|2021-08-16 16:41:00|15007.8|15006.8|15007.1|15006.1|15007.9|15006.9|15005.7|15004.7|98
1629132070000|2021-08-16 16:41:10|15006.9|15005.9|15007.4|15006.4|15007.6|15006.6|15006.3|15005.3|107
1629132080000|2021-08-16 16:41:20|15007.3|15006.3|15005.9|15004.9|15007.4|15006.4|15004.8|15003.8|113
1629132090000|2021-08-16 16:41:30|15006.1|15005.1|15006.2|15005.2|15006.4|15005.4|15005.1|15004.1|62
1629132100000|2021-08-16 16:41:40|15006.1|15005.1|15007.7|15006.7|15007.7|15006.7|15005.8|15004.8|52
1629132110000|2021-08-16 16:41:50|15007.6|15006.6|15006.6|15005.6|15007.7|15006.7|15006.4|15005.4|45
1629132120000|2021-08-16 16:42:00|15006.7|15005.7|15006.4|15005.4|15007.3|15006.3|15006.1|15005.1|67
1629132130000|2021-08-16 16:42:10|15006.6|15005.6|15006.9|15005.9|15007.6|15006.6|15006.3|15005.3|36
1629132140000|2021-08-16 16:42:20|15006.8|15005.8|15008.4|15007.4|15008.8|15007.8|15006.4|15005.4|113
1629132150000|2021-08-16 16:42:30|15008.3|15007.3|15008.8|15007.8|15009.3|15008.3|15008.3|15007.3|360
1629132160000|2021-08-16 16:42:40|15008.9|15007.9|15008.8|15007.8|15009.3|15008.3|15008.1|15007.1|138
1629132170000|2021-08-16 16:42:50|15008.9|15007.9|15010.7|15009.7|15010.7|15009.7|15008.9|15007.9|98
1629132180000|2021-08-16 16:43:00|15010.6|15009.6|15011.4|15010.4|15012.2|15011.2|15010.4|15009.4|186
1629132190000|2021-08-16 16:43:10|15011.6|15010.6|15013.6|15012.6|15013.7|15012.7|15010.2|15009.2|192
1629132200000|2021-08-16 16:43:20|15013.4|15012.4|15012.4|15011.4|15013.6|15012.6|15012.4|15011.4|101
1629132210000|2021-08-16 16:43:30|15012.6|15011.6|15010.3|15009.3|15012.8|15011.8|15010.2|15009.2|128
1629132220000|2021-08-16 16:43:40|15010.4|15009.4|15009.6|15008.6|15010.6|15009.6|15008.6|15007.6|139
1629132230000|2021-08-16 16:43:50|15009.4|15008.4|15009.3|15008.3|15009.7|15008.7|15008.1|15007.1|111
1629132240000|2021-08-16 16:44:00|15009.4|15008.4|15008.1|15007.1|15009.8|15008.8|15008.1|15007.1|109
1629132250000|2021-08-16 16:44:10|15007.9|15006.9|15007.4|15006.4|15008.6|15007.6|15006.9|15005.9|92
1629132260000|2021-08-16 16:44:20|15007.6|15006.6|15007.7|15006.7|15008.6|15007.6|15007.3|15006.3|61
1629132270000|2021-08-16 16:44:30|15007.8|15006.8|15008.8|15007.8|15009.1|15008.1|15007.6|15006.6|54
1629132280000|2021-08-16 16:44:40|15008.9|15007.9|15010.2|15009.2|15010.3|15009.3|15007.4|15006.4|85
1629132290000|2021-08-16 16:44:50|15010.3|15009.3|15013.7|15012.7|15014.2|15013.2|15010.1|15009.1|211
1629132300000|2021-08-16 16:45:00|15013.9|15012.9|15014.7|15013.7|15015.4|15014.4|15013.8|15012.8|208
1629132310000|2021-08-16 16:45:10|15014.6|15013.6|15016.2|15015.2|15016.2|15015.2|15014.1|15013.1|133
1629132320000|2021-08-16 16:45:20|15016.1|15015.1|15016.9|15015.9|15017.3|15016.3|15016.1|15015.1|220
1629132330000|2021-08-16 16:45:30|15017.1|15016.1|15015.7|15014.7|15017.3|15016.3|15015.1|15014.1|135
1629132340000|2021-08-16 16:45:40|15015.6|15014.6|15015.4|15014.4|15015.8|15014.8|15013.9|15012.9|130
1629132350000|2021-08-16 16:45:50|15015.6|15014.6|15017.6|15016.6|15017.6|15016.6|15015.4|15014.4|85
1629132360000|2021-08-16 16:46:00|15017.4|15016.4|15016.4|15015.4|15017.6|15016.6|15016.3|15015.3|136
1629132370000|2021-08-16 16:46:10|15016.7|15015.7|15019.8|15018.8|15020.4|15019.4|15016.7|15015.7|415
1629132380000|2021-08-16 16:46:20|15019.9|15018.9|15018.8|15017.8|15020.6|15019.6|15018.8|15017.8|184
1629132390000|2021-08-16 16:46:30|15018.7|15017.7|15019.7|15018.7|15020.2|15019.2|15017.6|15016.6|119
1629132400000|2021-08-16 16:46:40|15019.6|15018.6|15021.2|15020.2|15021.6|15020.6|15019.3|15018.3|94
1629132410000|2021-08-16 16:46:50|15021.1|15020.1|15020.2|15019.2|15021.2|15020.2|15020.1|15019.1|100
1629132420000|2021-08-16 16:47:00|15020.3|15019.3|15022.9|15021.9|15023.4|15022.4|15020.3|15019.3|192
1629132430000|2021-08-16 16:47:10|15023.1|15022.1|15022.2|15021.2|15023.1|15022.1|15022.2|15021.2|119
1629132440000|2021-08-16 16:47:20|15022.1|15021.1|15021.6|15020.6|15022.6|15021.6|15020.9|15019.9|115
1629132450000|2021-08-16 16:47:30|15021.8|15020.8|15020.1|15019.1|15021.9|15020.9|15019.7|15018.7|189
1629132460000|2021-08-16 16:47:40|15020.2|15019.2|15020.8|15019.8|15020.8|15019.8|15019.6|15018.6|63
1629132470000|2021-08-16 16:47:50|15020.7|15019.7|15022.8|15021.8|15023.1|15022.1|15020.3|15019.3|161
1629132480000|2021-08-16 16:48:00|15022.7|15021.7|15023.4|15022.4|15024.1|15023.1|15022.1|15021.1|215
1629132490000|2021-08-16 16:48:10|15023.6|15022.6|15022.7|15021.7|15023.9|15022.9|15022.6|15021.6|97
1629132500000|2021-08-16 16:48:20|15022.6|15021.6|15023.2|15022.2|15023.4|15022.4|15021.9|15020.9|96
1629132510000|2021-08-16 16:48:30|15023.3|15022.3|15021.3|15020.3|15023.3|15022.3|15021.3|15020.3|77
1629132520000|2021-08-16 16:48:40|15021.4|15020.4|15020.4|15019.4|15021.6|15020.6|15019.9|15018.9|92
1629132530000|2021-08-16 16:48:50|15020.6|15019.6|15020.3|15019.3|15020.9|15019.9|15019.7|15018.7|77
1629132540000|2021-08-16 16:49:00|15020.4|15019.4|15021.1|15020.1|15021.1|15020.1|15020.2|15019.2|54
1629132550000|2021-08-16 16:49:10|15021.2|15020.2|15021.8|15020.8|15022.2|15021.2|15021.1|15020.1|51
1629132560000|2021-08-16 16:49:20|15021.6|15020.6|15023.3|15022.3|15023.3|15022.3|15021.6|15020.6|50
1629132570000|2021-08-16 16:49:30|15023.6|15022.6|15023.1|15022.1|15023.8|15022.8|15022.6|15021.6|92
1629132580000|2021-08-16 16:49:40|15022.8|15021.8|15023.2|15022.2|15023.9|15022.9|15022.8|15021.8|118
1629132590000|2021-08-16 16:49:50|15023.1|15022.1|15023.6|15022.6|15024.1|15023.1|15022.8|15021.8|115
1629132600000|2021-08-16 16:50:00|15023.7|15022.7|15024.4|15023.4|15024.6|15023.6|15023.1|15022.1|107
1629132610000|2021-08-16 16:50:10|15024.3|15023.3|15024.6|15023.6|15025.4|15024.4|15024.2|15023.2|105
1629132620000|2021-08-16 16:50:20|15024.3|15023.3|15022.8|15021.8|15025.2|15024.2|15022.8|15021.8|92
1629132630000|2021-08-16 16:50:30|15022.9|15021.9|15024.6|15023.6|15024.6|15023.6|15022.7|15021.7|73
1629132640000|2021-08-16 16:50:40|15024.4|15023.4|15024.1|15023.1|15025.1|15024.1|15023.3|15022.3|91
1629132650000|2021-08-16 16:50:50|15024.2|15023.2|15022.9|15021.9|15025.1|15024.1|15022.2|15021.2|124
1629132660000|2021-08-16 16:51:00|15023.1|15022.1|15024.2|15023.2|15024.2|15023.2|15022.9|15021.9|82
1629132670000|2021-08-16 16:51:10|15024.1|15023.1|15023.1|15022.1|15024.6|15023.6|15023.1|15022.1|70
1629132680000|2021-08-16 16:51:20|15023.2|15022.2|15023.6|15022.6|15024.4|15023.4|15022.9|15021.9|48
1629132690000|2021-08-16 16:51:30|15023.8|15022.8|15025.6|15024.6|15026.2|15025.2|15023.7|15022.7|189
1629132700000|2021-08-16 16:51:40|15025.4|15024.4|15024.6|15023.6|15025.6|15024.6|15024.6|15023.6|80
1629132710000|2021-08-16 16:51:50|15024.7|15023.7|15026.8|15025.8|15026.9|15025.9|15024.6|15023.6|191
1629132720000|2021-08-16 16:52:00|15026.9|15025.9|15026.3|15025.3|15027.4|15026.4|15026.3|15025.3|115
1629132730000|2021-08-16 16:52:10|15026.4|15025.4|15025.1|15024.1|15026.6|15025.6|15025.1|15024.1|65
1629132740000|2021-08-16 16:52:20|15025.2|15024.2|15023.4|15022.4|15025.2|15024.2|15023.3|15022.3|100
1629132750000|2021-08-16 16:52:30|15023.6|15022.6|15024.4|15023.4|15024.6|15023.6|15023.1|15022.1|121
1629132760000|2021-08-16 16:52:40|15024.3|15023.3|15023.1|15022.1|15024.8|15023.8|15022.9|15021.9|90
1629132770000|2021-08-16 16:52:50|15023.3|15022.3|15024.4|15023.4|15024.6|15023.6|15022.8|15021.8|89
1629132780000|2021-08-16 16:53:00|15024.3|15023.3|15025.3|15024.3|15025.6|15024.6|15023.3|15022.3|82
1629132790000|2021-08-16 16:53:10|15025.4|15024.4|15025.4|15024.4|15026.8|15025.8|15025.1|15024.1|92
1629132800000|2021-08-16 16:53:20|15025.6|15024.6|15027.2|15026.2|15027.4|15026.4|15025.6|15024.6|123
1629132810000|2021-08-16 16:53:30|15027.1|15026.1|15027.6|15026.6|15028.6|15027.6|15026.9|15025.9|168
1629132820000|2021-08-16 16:53:40|15027.7|15026.7|15027.7|15026.7|15028.4|15027.4|15027.6|15026.6|77
1629132830000|2021-08-16 16:53:50|15027.6|15026.6|15027.7|15026.7|15028.1|15027.1|15027.2|15026.2|79
1629132840000|2021-08-16 16:54:00|15027.6|15026.6|15028.8|15027.8|15028.8|15027.8|15027.3|15026.3|119
1629132850000|2021-08-16 16:54:10|15028.7|15027.7|15030.6|15029.6|15030.6|15029.6|15028.7|15027.7|235
1629132860000|2021-08-16 16:54:20|15030.7|15029.7|15031.7|15030.7|15031.8|15030.8|15030.6|15029.6|337
1629132870000|2021-08-16 16:54:30|15031.6|15030.6|15032.3|15031.3|15032.3|15031.3|15031.3|15030.3|182
1629132880000|2021-08-16 16:54:40|15032.2|15031.2|15033.3|15032.3|15033.7|15032.7|15031.8|15030.8|327
1629132890000|2021-08-16 16:54:50|15033.4|15032.4|15034.1|15033.1|15034.3|15033.3|15033.1|15032.1|182
1629132900000|2021-08-16 16:55:00|15034.2|15033.2|15036.8|15035.8|15036.8|15035.8|15034.1|15033.1|362
1629132910000|2021-08-16 16:55:10|15036.9|15035.9|15036.1|15035.1|15038.4|15037.4|15036.1|15035.1|539
1629132920000|2021-08-16 16:55:20|15035.8|15034.8|15037.1|15036.1|15037.6|15036.6|15035.7|15034.7|240
1629132930000|2021-08-16 16:55:30|15037.2|15036.2|15035.8|15034.8|15037.3|15036.3|15035.3|15034.3|244
1629132940000|2021-08-16 16:55:40|15035.9|15034.9|15034.2|15033.2|15036.3|15035.3|15034.1|15033.1|198
1629132950000|2021-08-16 16:55:50|15034.3|15033.3|15033.8|15032.8|15034.3|15033.3|15033.3|15032.3|151
1629132960000|2021-08-16 16:56:00|15033.9|15032.9|15034.4|15033.4|15034.6|15033.6|15033.7|15032.7|124
1629132970000|2021-08-16 16:56:10|15034.3|15033.3|15034.6|15033.6|15035.1|15034.1|15034.1|15033.1|119
1629132980000|2021-08-16 16:56:20|15034.3|15033.3|15034.8|15033.8|15035.1|15034.1|15033.7|15032.7|136
1629132990000|2021-08-16 16:56:30|15034.7|15033.7|15035.4|15034.4|15037.1|15036.1|15034.7|15033.7|161
1629133000000|2021-08-16 16:56:40|15035.6|15034.6|15033.6|15032.6|15035.7|15034.7|15033.1|15032.1|211
1629133010000|2021-08-16 16:56:50|15033.4|15032.4|15032.8|15031.8|15033.8|15032.8|15032.8|15031.8|106
1629133020000|2021-08-16 16:57:00|15032.9|15031.9|15031.1|15030.1|15033.1|15032.1|15030.9|15029.9|167
1629133030000|2021-08-16 16:57:10|15030.9|15029.9|15030.9|15029.9|15031.3|15030.3|15030.1|15029.1|218
1629133040000|2021-08-16 16:57:20|15031.1|15030.1|15029.7|15028.7|15031.3|15030.3|15029.6|15028.6|143
1629133050000|2021-08-16 16:57:30|15029.6|15028.6|15029.3|15028.3|15030.1|15029.1|15029.1|15028.1|155
1629133060000|2021-08-16 16:57:40|15029.2|15028.2|15030.3|15029.3|15030.6|15029.6|15029.1|15028.1|117
1629133070000|2021-08-16 16:57:50|15030.4|15029.4|15030.8|15029.8|15031.4|15030.4|15029.9|15028.9|85
1629133080000|2021-08-16 16:58:00|15030.7|15029.7|15031.2|15030.2|15032.6|15031.6|15030.6|15029.6|196
1629133090000|2021-08-16 16:58:10|15031.3|15030.3|15032.1|15031.1|15032.1|15031.1|15031.1|15030.1|57
1629133100000|2021-08-16 16:58:20|15032.3|15031.3|15031.9|15030.9|15032.3|15031.3|15031.6|15030.6|80
1629133110000|2021-08-16 16:58:30|15032.1|15031.1|15031.3|15030.3|15032.1|15031.1|15031.1|15030.1|83
1629133120000|2021-08-16 16:58:40|15031.4|15030.4|15030.6|15029.6|15031.8|15030.8|15030.6|15029.6|55
1629133130000|2021-08-16 16:58:50|15030.7|15029.7|15029.1|15028.1|15030.7|15029.7|15029.1|15028.1|142
1629133140000|2021-08-16 16:59:00|15029.2|15028.2|15030.1|15029.1|15031.1|15030.1|15029.2|15028.2|103
1629133150000|2021-08-16 16:59:10|15029.9|15028.9|15029.3|15028.3|15030.1|15029.1|15028.8|15027.8|106
1629133160000|2021-08-16 16:59:20|15028.9|15027.9|15028.7|15027.7|15029.1|15028.1|15028.2|15027.2|237
1629133170000|2021-08-16 16:59:30|15028.6|15027.6|15031.2|15030.2|15031.2|15030.2|15028.6|15027.6|166
1629133180000|2021-08-16 16:59:40|15031.3|15030.3|15031.8|15030.8|15032.2|15031.2|15031.3|15030.3|129
1629133190000|2021-08-16 16:59:50|15031.9|15030.9|15031.3|15030.3|15032.3|15031.3|15030.8|15029.8|97
1629133200000|2021-08-16 17:00:00|15031.2|15030.2|15034.7|15033.7|15036.9|15035.9|15031.2|15030.2|501
1629133210000|2021-08-16 17:00:10|15034.8|15033.8|15032.4|15031.4|15035.6|15034.6|15032.3|15031.3|188
1629133220000|2021-08-16 17:00:20|15032.6|15031.6|15032.1|15031.1|15033.1|15032.1|15031.6|15030.6|154
1629133230000|2021-08-16 17:00:30|15031.9|15030.9|15031.8|15030.8|15032.8|15031.8|15031.1|15030.1|322
1629133240000|2021-08-16 17:00:40|15031.7|15030.7|15032.3|15031.3|15033.3|15032.3|15031.7|15030.7|131
1629133250000|2021-08-16 17:00:50|15031.6|15030.6|15031.7|15030.7|15031.9|15030.9|15030.9|15029.9|108
1629133260000|2021-08-16 17:01:00|15031.8|15030.8|15032.7|15031.7|15034.1|15033.1|15031.6|15030.6|167
1629133270000|2021-08-16 17:01:10|15032.6|15031.6|15033.2|15032.2|15033.3|15032.3|15032.2|15031.2|64
1629133280000|2021-08-16 17:01:20|15033.1|15032.1|15033.3|15032.3|15033.3|15032.3|15032.3|15031.3|140
1629133290000|2021-08-16 17:01:30|15033.4|15032.4|15034.4|15033.4|15034.6|15033.6|15033.3|15032.3|156
1629133300000|2021-08-16 17:01:40|15034.3|15033.3|15032.3|15031.3|15034.3|15033.3|15032.3|15031.3|97
1629133310000|2021-08-16 17:01:50|15032.2|15031.2|15031.9|15030.9|15032.8|15031.8|15031.6|15030.6|122
1629133320000|2021-08-16 17:02:00|15031.8|15030.8|15032.2|15031.2|15034.1|15033.1|15031.7|15030.7|129
1629133330000|2021-08-16 17:02:10|15032.3|15031.3|15031.3|15030.3|15032.6|15031.6|15031.3|15030.3|146
1629133340000|2021-08-16 17:02:20|15031.4|15030.4|15032.1|15031.1|15032.6|15031.6|15031.1|15030.1|103
1629133350000|2021-08-16 17:02:30|15032.2|15031.2|15033.8|15032.8|15034.4|15033.4|15032.1|15031.1|86
1629133360000|2021-08-16 17:02:40|15034.1|15033.1|15033.9|15032.9|15034.9|15033.9|15033.9|15032.9|100
1629133370000|2021-08-16 17:02:50|15034.1|15033.1|15033.7|15032.7|15034.2|15033.2|15033.7|15032.7|25
1629133380000|2021-08-16 17:03:00|15033.8|15032.8|15033.7|15032.7|15035.1|15034.1|15033.6|15032.6|94
1629133390000|2021-08-16 17:03:10|15033.6|15032.6|15031.6|15030.6|15033.6|15032.6|15031.3|15030.3|112
1629133400000|2021-08-16 17:03:20|15031.4|15030.4|15031.9|15030.9|15032.2|15031.2|15030.8|15029.8|75
1629133410000|2021-08-16 17:03:30|15032.1|15031.1|15032.7|15031.7|15033.9|15032.9|15032.1|15031.1|67
1629133420000|2021-08-16 17:03:40|15032.6|15031.6|15032.7|15031.7|15033.1|15032.1|15032.1|15031.1|49
1629133430000|2021-08-16 17:03:50|15032.6|15031.6|15032.1|15031.1|15033.1|15032.1|15031.6|15030.6|63
1629133440000|2021-08-16 17:04:00|15032.2|15031.2|15035.4|15034.4|15035.6|15034.6|15031.7|15030.7|181
1629133450000|2021-08-16 17:04:10|15035.3|15034.3|15034.3|15033.3|15035.7|15034.7|15034.1|15033.1|144
1629133460000|2021-08-16 17:04:20|15034.2|15033.2|15034.2|15033.2|15034.4|15033.4|15033.4|15032.4|31
1629133470000|2021-08-16 17:04:30|15034.1|15033.1|15033.8|15032.8|15034.3|15033.3|15033.4|15032.4|59
1629133480000|2021-08-16 17:04:40|15033.9|15032.9|15034.1|15033.1|15035.1|15034.1|15033.6|15032.6|75
1629133490000|2021-08-16 17:04:50|15033.9|15032.9|15034.6|15033.6|15035.1|15034.1|15033.4|15032.4|79
1629133500000|2021-08-16 17:05:00|15034.4|15033.4|15035.1|15034.1|15035.6|15034.6|15034.1|15033.1|107
1629133510000|2021-08-16 17:05:10|15034.9|15033.9|15033.4|15032.4|15035.1|15034.1|15033.3|15032.3|110
1629133520000|2021-08-16 17:05:20|15033.6|15032.6|15032.4|15031.4|15034.4|15033.4|15032.4|15031.4|73
1629133530000|2021-08-16 17:05:30|15032.7|15031.7|15033.7|15032.7|15034.2|15033.2|15032.4|15031.4|78
1629133540000|2021-08-16 17:05:40|15033.8|15032.8|15034.6|15033.6|15035.2|15034.2|15033.8|15032.8|74
1629133550000|2021-08-16 17:05:50|15034.4|15033.4|15033.3|15032.3|15034.7|15033.7|15033.1|15032.1|48
1629133560000|2021-08-16 17:06:00|15033.4|15032.4|15032.6|15031.6|15033.4|15032.4|15032.3|15031.3|62
1629133570000|2021-08-16 17:06:10|15032.9|15031.9|15031.8|15030.8|15033.1|15032.1|15031.2|15030.2|119
1629133580000|2021-08-16 17:06:20|15031.7|15030.7|15029.8|15028.8|15031.8|15030.8|15029.8|15028.8|124
1629133590000|2021-08-16 17:06:30|15029.9|15028.9|15030.2|15029.2|15030.6|15029.6|15029.4|15028.4|82
1629133600000|2021-08-16 17:06:40|15030.1|15029.1|15029.8|15028.8|15030.9|15029.9|15029.7|15028.7|62
1629133610000|2021-08-16 17:06:50|15029.9|15028.9|15029.8|15028.8|15030.4|15029.4|15029.7|15028.7|87
1629133620000|2021-08-16 17:07:00|15029.9|15028.9|15028.1|15027.1|15030.1|15029.1|15028.1|15027.1|104
1629133630000|2021-08-16 17:07:10|15028.2|15027.2|15027.9|15026.9|15028.7|15027.7|15027.6|15026.6|169
1629133640000|2021-08-16 17:07:20|15028.1|15027.1|15030.1|15029.1|15030.1|15029.1|15027.8|15026.8|140
1629133650000|2021-08-16 17:07:30|15029.9|15028.9|15029.4|15028.4|15030.2|15029.2|15029.3|15028.3|49
1629133660000|2021-08-16 17:07:40|15029.3|15028.3|15031.3|15030.3|15031.3|15030.3|15029.3|15028.3|91
1629133670000|2021-08-16 17:07:50|15031.2|15030.2|15031.2|15030.2|15031.6|15030.6|15030.8|15029.8|63
1629133680000|2021-08-16 17:08:00|15031.1|15030.1|15032.2|15031.2|15033.1|15032.1|15030.8|15029.8|155
1629133690000|2021-08-16 17:08:10|15032.3|15031.3|15033.4|15032.4|15033.6|15032.6|15031.9|15030.9|98
1629133700000|2021-08-16 17:08:20|15033.6|15032.6|15036.1|15035.1|15036.2|15035.2|15033.3|15032.3|235
1629133710000|2021-08-16 17:08:30|15036.2|15035.2|15036.8|15035.8|15037.3|15036.3|15035.6|15034.6|241
1629133720000|2021-08-16 17:08:40|15036.7|15035.7|15035.1|15034.1|15037.6|15036.6|15035.1|15034.1|162
1629133730000|2021-08-16 17:08:50|15035.3|15034.3|15033.1|15032.1|15035.3|15034.3|15032.8|15031.8|195
1629133740000|2021-08-16 17:09:00|15033.2|15032.2|15033.1|15032.1|15034.1|15033.1|15032.3|15031.3|121
1629133750000|2021-08-16 17:09:10|15033.2|15032.2|15032.8|15031.8|15033.2|15032.2|15032.3|15031.3|77
1629133760000|2021-08-16 17:09:20|15032.7|15031.7|15034.2|15033.2|15034.2|15033.2|15032.4|15031.4|64
1629133770000|2021-08-16 17:09:30|15034.3|15033.3|15034.3|15033.3|15034.6|15033.6|15033.1|15032.1|50
1629133780000|2021-08-16 17:09:40|15033.9|15032.9|15034.4|15033.4|15034.9|15033.9|15033.8|15032.8|94
1629133790000|2021-08-16 17:09:50|15034.6|15033.6|15034.6|15033.6|15035.6|15034.6|15034.2|15033.2|53
1629133800000|2021-08-16 17:10:00|15034.7|15033.7|15033.7|15032.7|15034.8|15033.8|15033.3|15032.3|62
1629133810000|2021-08-16 17:10:10|15033.8|15032.8|15033.2|15032.2|15034.3|15033.3|15032.7|15031.7|63
1629133820000|2021-08-16 17:10:20|15032.9|15031.9|15033.8|15032.8|15034.1|15033.1|15032.3|15031.3|108
1629133830000|2021-08-16 17:10:30|15033.7|15032.7|15034.1|15033.1|15034.7|15033.7|15033.4|15032.4|103
1629133840000|2021-08-16 17:10:40|15033.9|15032.9|15033.3|15032.3|15033.9|15032.9|15032.3|15031.3|48
1629133850000|2021-08-16 17:10:50|15033.2|15032.2|15033.4|15032.4|15033.6|15032.6|15032.8|15031.8|48
1629133860000|2021-08-16 17:11:00|15033.6|15032.6|15034.2|15033.2|15034.6|15033.6|15033.4|15032.4|70
1629133870000|2021-08-16 17:11:10|15034.1|15033.1|15034.4|15033.4|15035.3|15034.3|15034.1|15033.1|109
1629133880000|2021-08-16 17:11:20|15034.3|15033.3|15034.3|15033.3|15034.8|15033.8|15034.2|15033.2|28
1629133890000|2021-08-16 17:11:30|15034.2|15033.2|15032.4|15031.4|15034.2|15033.2|15031.9|15030.9|130
1629133900000|2021-08-16 17:11:40|15032.6|15031.6|15031.6|15030.6|15032.6|15031.6|15031.6|15030.6|59
1629133910000|2021-08-16 17:11:50|15031.7|15030.7|15031.6|15030.6|15031.8|15030.8|15030.1|15029.1|154
1629133920000|2021-08-16 17:12:00|15031.7|15030.7|15030.6|15029.6|15032.6|15031.6|15030.6|15029.6|90
1629133930000|2021-08-16 17:12:10|15030.7|15029.7|15032.1|15031.1|15033.1|15032.1|15030.6|15029.6|90
1629133940000|2021-08-16 17:12:20|15032.2|15031.2|15032.2|15031.2|15032.8|15031.8|15032.1|15031.1|113
1629133950000|2021-08-16 17:12:30|15032.3|15031.3|15032.3|15031.3|15032.6|15031.6|15031.3|15030.3|66
1629133960000|2021-08-16 17:12:40|15032.1|15031.1|15032.4|15031.4|15032.6|15031.6|15031.8|15030.8|95
1629133970000|2021-08-16 17:12:50|15032.6|15031.6|15033.7|15032.7|15033.7|15032.7|15032.4|15031.4|98
1629133980000|2021-08-16 17:13:00|15033.8|15032.8|15034.8|15033.8|15035.1|15034.1|15033.8|15032.8|156
1629133990000|2021-08-16 17:13:10|15034.7|15033.7|15032.6|15031.6|15034.9|15033.9|15032.6|15031.6|65
1629134000000|2021-08-16 17:13:20|15032.7|15031.7|15033.4|15032.4|15033.6|15032.6|15032.3|15031.3|58
1629134010000|2021-08-16 17:13:30|15033.6|15032.6|15033.8|15032.8|15034.1|15033.1|15033.3|15032.3|42
1629134020000|2021-08-16 17:13:40|15033.9|15032.9|15034.7|15033.7|15035.1|15034.1|15033.6|15032.6|73
1629134030000|2021-08-16 17:13:50|15034.6|15033.6|15033.3|15032.3|15034.8|15033.8|15033.3|15032.3|65
1629134040000|2021-08-16 17:14:00|15033.4|15032.4|15032.2|15031.2|15033.7|15032.7|15031.3|15030.3|72
1629134050000|2021-08-16 17:14:10|15032.1|15031.1|15032.7|15031.7|15033.1|15032.1|15031.6|15030.6|68
1629134060000|2021-08-16 17:14:20|15032.6|15031.6|15032.7|15031.7|15033.1|15032.1|15031.9|15030.9|19
1629134070000|2021-08-16 17:14:30|15032.6|15031.6|15030.9|15029.9|15032.9|15031.9|15030.7|15029.7|71
1629134080000|2021-08-16 17:14:40|15031.1|15030.1|15031.6|15030.6|15032.4|15031.4|15031.1|15030.1|66
1629134090000|2021-08-16 17:14:50|15031.8|15030.8|15031.3|15030.3|15031.8|15030.8|15030.3|15029.3|88
1629134100000|2021-08-16 17:15:00|15031.4|15030.4|15031.6|15030.6|15032.7|15031.7|15031.3|15030.3|81
1629134110000|2021-08-16 17:15:10|15031.7|15030.7|15031.1|15030.1|15032.1|15031.1|15030.8|15029.8|68
1629134120000|2021-08-16 17:15:20|15031.2|15030.2|15031.3|15030.3|15032.1|15031.1|15030.9|15029.9|69
1629134130000|2021-08-16 17:15:30|15031.4|15030.4|15030.6|15029.6|15032.2|15031.2|15029.8|15028.8|110
1629134140000|2021-08-16 17:15:40|15030.7|15029.7|15032.1|15031.1|15032.2|15031.2|15030.2|15029.2|56
1629134150000|2021-08-16 17:15:50|15032.3|15031.3|15032.8|15031.8|15032.8|15031.8|15031.7|15030.7|51
1629134160000|2021-08-16 17:16:00|15033.1|15032.1|15033.4|15032.4|15034.1|15033.1|15032.8|15031.8|84
1629134170000|2021-08-16 17:16:10|15033.3|15032.3|15033.1|15032.1|15033.4|15032.4|15032.2|15031.2|31
1629134180000|2021-08-16 17:16:20|15033.6|15032.6|15033.7|15032.7|15033.9|15032.9|15032.9|15031.9|88
1629134190000|2021-08-16 17:16:30|15033.6|15032.6|15030.7|15029.7|15033.6|15032.6|15030.6|15029.6|88
1629134200000|2021-08-16 17:16:40|15030.8|15029.8|15031.6|15030.6|15031.8|15030.8|15030.4|15029.4|75
1629134210000|2021-08-16 17:16:50|15031.7|15030.7|15032.2|15031.2|15032.7|15031.7|15031.1|15030.1|66
1629134220000|2021-08-16 17:17:00|15032.3|15031.3|15031.6|15030.6|15032.7|15031.7|15031.1|15030.1|60
1629134230000|2021-08-16 17:17:10|15031.4|15030.4|15030.9|15029.9|15032.3|15031.3|15030.9|15029.9|64
1629134240000|2021-08-16 17:17:20|15030.8|15029.8|15030.6|15029.6|15031.6|15030.6|15030.4|15029.4|45
1629134250000|2021-08-16 17:17:30|15030.7|15029.7|15030.7|15029.7|15031.6|15030.6|15030.1|15029.1|105
1629134260000|2021-08-16 17:17:40|15030.6|15029.6|15031.4|15030.4|15031.4|15030.4|15030.1|15029.1|57
1629134270000|2021-08-16 17:17:50|15031.6|15030.6|15032.8|15031.8|15032.8|15031.8|15031.6|15030.6|66
1629134280000|2021-08-16 17:18:00|15032.7|15031.7|15032.4|15031.4|15032.8|15031.8|15031.8|15030.8|57
1629134290000|2021-08-16 17:18:10|15032.6|15031.6|15031.2|15030.2|15032.9|15031.9|15031.2|15030.2|46
1629134300000|2021-08-16 17:18:20|15031.4|15030.4|15031.6|15030.6|15031.6|15030.6|15030.4|15029.4|71
1629134310000|2021-08-16 17:18:30|15031.7|15030.7|15032.6|15031.6|15032.6|15031.6|15031.3|15030.3|35
1629134320000|2021-08-16 17:18:40|15032.4|15031.4|15032.3|15031.3|15032.8|15031.8|15032.3|15031.3|22
1629134330000|2021-08-16 17:18:50|15032.4|15031.4|15032.1|15031.1|15033.1|15032.1|15032.1|15031.1|32
1629134340000|2021-08-16 17:19:00|15031.8|15030.8|15031.9|15030.9|15033.1|15032.1|15031.3|15030.3|75
1629134350000|2021-08-16 17:19:10|15032.1|15031.1|15030.9|15029.9|15032.2|15031.2|15030.9|15029.9|19
1629134360000|2021-08-16 17:19:20|15030.8|15029.8|15031.6|15030.6|15032.1|15031.1|15030.8|15029.8|35
1629134370000|2021-08-16 17:19:30|15031.2|15030.2|15033.4|15032.4|15033.8|15032.8|15031.2|15030.2|82
1629134380000|2021-08-16 17:19:40|15033.6|15032.6|15031.4|15030.4|15033.7|15032.7|15031.3|15030.3|21
1629134390000|2021-08-16 17:19:50|15031.6|15030.6|15032.6|15031.6|15032.8|15031.8|15030.9|15029.9|57
1629134400000|2021-08-16 17:20:00|15032.7|15031.7|15033.2|15032.2|15033.4|15032.4|15032.3|15031.3|54
1629134410000|2021-08-16 17:20:10|15033.1|15032.1|15031.7|15030.7|15033.2|15032.2|15031.6|15030.6|54
1629134420000|2021-08-16 17:20:20|15031.6|15030.6|15033.1|15032.1|15033.1|15032.1|15031.6|15030.6|37
1629134430000|2021-08-16 17:20:30|15032.9|15031.9|15032.6|15031.6|15033.6|15032.6|15032.6|15031.6|45
1629134440000|2021-08-16 17:20:40|15032.9|15031.9|15031.7|15030.7|15033.2|15032.2|15031.4|15030.4|48
1629134450000|2021-08-16 17:20:50|15031.8|15030.8|15030.1|15029.1|15032.2|15031.2|15030.1|15029.1|104
1629134460000|2021-08-16 17:21:00|15029.9|15028.9|15030.6|15029.6|15031.7|15030.7|15029.7|15028.7|158
1629134470000|2021-08-16 17:21:10|15030.9|15029.9|15032.1|15031.1|15032.2|15031.2|15030.9|15029.9|50
1629134480000|2021-08-16 17:21:20|15032.3|15031.3|15032.1|15031.1|15032.3|15031.3|15031.6|15030.6|48
1629134490000|2021-08-16 17:21:30|15032.3|15031.3|15031.7|15030.7|15032.8|15031.8|15031.3|15030.3|50
1629134500000|2021-08-16 17:21:40|15031.6|15030.6|15031.6|15030.6|15032.4|15031.4|15031.3|15030.3|53
1629134510000|2021-08-16 17:21:50|15031.4|15030.4|15032.2|15031.2|15032.6|15031.6|15031.2|15030.2|53
1629134520000|2021-08-16 17:22:00|15032.1|15031.1|15029.4|15028.4|15032.4|15031.4|15029.4|15028.4|107
1629134530000|2021-08-16 17:22:10|15029.6|15028.6|15029.7|15028.7|15029.8|15028.8|15028.8|15027.8|137
1629134540000|2021-08-16 17:22:20|15029.8|15028.8|15031.9|15030.9|15032.1|15031.1|15029.8|15028.8|84
1629134550000|2021-08-16 17:22:30|15032.2|15031.2|15033.9|15032.9|15034.1|15033.1|15032.2|15031.2|118
1629134560000|2021-08-16 17:22:40|15033.8|15032.8|15033.1|15032.1|15033.9|15032.9|15032.9|15031.9|31
1629134570000|2021-08-16 17:22:50|15033.2|15032.2|15036.3|15035.3|15036.3|15035.3|15033.2|15032.2|140
1629134580000|2021-08-16 17:23:00|15036.4|15035.4|15040.3|15039.3|15041.2|15040.2|15036.3|15035.3|568
1629134590000|2021-08-16 17:23:10|15040.2|15039.2|15040.2|15039.2|15042.2|15041.2|15040.2|15039.2|288
1629134600000|2021-08-16 17:23:20|15040.1|15039.1|15042.3|15041.3|15044.3|15043.3|15040.1|15039.1|349
1629134610000|2021-08-16 17:23:30|15042.1|15041.1|15044.6|15043.6|15044.8|15043.8|15042.1|15041.1|211
1629134620000|2021-08-16 17:23:40|15044.7|15043.7|15043.7|15042.7|15045.8|15044.8|15043.2|15042.2|351
1629134630000|2021-08-16 17:23:50|15043.8|15042.8|15043.8|15042.8|15044.1|15043.1|15043.3|15042.3|155
1629134640000|2021-08-16 17:24:00|15043.6|15042.6|15044.2|15043.2|15045.1|15044.1|15043.3|15042.3|144
1629134650000|2021-08-16 17:24:10|15044.1|15043.1|15042.7|15041.7|15044.2|15043.2|15042.1|15041.1|252
1629134660000|2021-08-16 17:24:20|15042.8|15041.8|15040.8|15039.8|15043.2|15042.2|15040.7|15039.7|106
1629134670000|2021-08-16 17:24:30|15040.9|15039.9|15039.8|15038.8|15041.1|15040.1|15039.8|15038.8|116
1629134680000|2021-08-16 17:24:40|15040.1|15039.1|15041.1|15040.1|15041.8|15040.8|15039.9|15038.9|188
1629134690000|2021-08-16 17:24:50|15040.7|15039.7|15041.6|15040.6|15042.1|15041.1|15040.3|15039.3|131
1629134700000|2021-08-16 17:25:00|15041.2|15040.2|15039.8|15038.8|15041.3|15040.3|15039.8|15038.8|108
1629134710000|2021-08-16 17:25:10|15039.9|15038.9|15040.6|15039.6|15041.1|15040.1|15039.8|15038.8|40
1629134720000|2021-08-16 17:25:20|15040.3|15039.3|15042.2|15041.2|15042.2|15041.2|15040.1|15039.1|133
1629134730000|2021-08-16 17:25:30|15042.1|15041.1|15044.3|15043.3|15044.3|15043.3|15041.8|15040.8|112
1629134740000|2021-08-16 17:25:40|15044.4|15043.4|15044.4|15043.4|15045.3|15044.3|15044.3|15043.3|138
1629134750000|2021-08-16 17:25:50|15044.3|15043.3|15044.1|15043.1|15044.6|15043.6|15043.3|15042.3|75
1629134760000|2021-08-16 17:26:00|15043.9|15042.9|15043.3|15042.3|15044.1|15043.1|15042.6|15041.6|81
1629134770000|2021-08-16 17:26:10|15043.4|15042.4|15043.2|15042.2|15043.4|15042.4|15042.8|15041.8|52
1629134780000|2021-08-16 17:26:20|15043.1|15042.1|15043.1|15042.1|15043.6|15042.6|15042.7|15041.7|66
1629134790000|2021-08-16 17:26:30|15043.3|15042.3|15044.1|15043.1|15044.1|15043.1|15043.1|15042.1|57
1629134800000|2021-08-16 17:26:40|15043.9|15042.9|15044.8|15043.8|15045.1|15044.1|15043.2|15042.2|130
1629134810000|2021-08-16 17:26:50|15044.9|15043.9|15044.6|15043.6|15045.2|15044.2|15043.9|15042.9|52
1629134820000|2021-08-16 17:27:00|15044.4|15043.4|15044.3|15043.3|15045.1|15044.1|15044.1|15043.1|124
1629134830000|2021-08-16 17:27:10|15044.4|15043.4|15045.7|15044.7|15045.9|15044.9|15043.8|15042.8|196
1629134840000|2021-08-16 17:27:20|15045.6|15044.6|15047.1|15046.1|15047.1|15046.1|15045.6|15044.6|93
1629134850000|2021-08-16 17:27:30|15047.3|15046.3|15050.8|15049.8|15052.3|15051.3|15047.1|15046.1|719
1629134860000|2021-08-16 17:27:40|15050.6|15049.6|15047.4|15046.4|15051.1|15050.1|15047.4|15046.4|386
1629134870000|2021-08-16 17:27:50|15047.6|15046.6|15047.6|15046.6|15048.1|15047.1|15047.1|15046.1|124
1629134880000|2021-08-16 17:28:00|15047.7|15046.7|15048.8|15047.8|15049.3|15048.3|15047.7|15046.7|150
1629134890000|2021-08-16 17:28:10|15048.6|15047.6|15047.2|15046.2|15048.6|15047.6|15047.2|15046.2|140
1629134900000|2021-08-16 17:28:20|15047.3|15046.3|15047.6|15046.6|15047.7|15046.7|15047.1|15046.1|101
1629134910000|2021-08-16 17:28:30|15047.4|15046.4|15046.3|15045.3|15047.4|15046.4|15046.3|15045.3|134
1629134920000|2021-08-16 17:28:40|15046.4|15045.4|15047.6|15046.6|15049.2|15048.2|15046.4|15045.4|198
1629134930000|2021-08-16 17:28:50|15047.7|15046.7|15047.6|15046.6|15048.8|15047.8|15047.6|15046.6|67
1629134940000|2021-08-16 17:29:00|15047.3|15046.3|15047.4|15046.4|15048.8|15047.8|15047.3|15046.3|69
1629134950000|2021-08-16 17:29:10|15047.6|15046.6|15046.3|15045.3|15047.8|15046.8|15046.3|15045.3|118
1629134960000|2021-08-16 17:29:20|15046.4|15045.4|15046.6|15045.6|15046.8|15045.8|15046.1|15045.1|169
1629134970000|2021-08-16 17:29:30|15046.4|15045.4|15046.6|15045.6|15046.8|15045.8|15046.1|15045.1|154
1629134980000|2021-08-16 17:29:40|15046.8|15045.8|15047.3|15046.3|15047.6|15046.6|15046.6|15045.6|80
1629134990000|2021-08-16 17:29:50|15047.2|15046.2|15047.6|15046.6|15047.8|15046.8|15047.2|15046.2|48
1629135000000|2021-08-16 17:30:00|15047.7|15046.7|15047.6|15046.6|15049.7|15048.7|15047.1|15046.1|250
1629135010000|2021-08-16 17:30:10|15047.7|15046.7|15046.6|15045.6|15048.1|15047.1|15046.4|15045.4|55
1629135020000|2021-08-16 17:30:20|15046.4|15045.4|15046.4|15045.4|15047.3|15046.3|15046.1|15045.1|84
1629135030000|2021-08-16 17:30:30|15046.6|15045.6|15049.7|15048.7|15049.7|15048.7|15046.6|15045.6|124
1629135040000|2021-08-16 17:30:40|15049.6|15048.6|15049.2|15048.2|15051.1|15050.1|15049.2|15048.2|187
1629135050000|2021-08-16 17:30:50|15049.3|15048.3|15048.1|15047.1|15049.7|15048.7|15047.9|15046.9|93
1629135060000|2021-08-16 17:31:00|15047.9|15046.9|15046.7|15045.7|15047.9|15046.9|15046.1|15045.1|123
1629135070000|2021-08-16 17:31:10|15046.8|15045.8|15047.8|15046.8|15048.1|15047.1|15046.6|15045.6|68
1629135080000|2021-08-16 17:31:20|15047.9|15046.9|15047.6|15046.6|15048.4|15047.4|15047.4|15046.4|44
1629135090000|2021-08-16 17:31:30|15047.7|15046.7|15050.1|15049.1|15050.1|15049.1|15047.4|15046.4|85
1629135100000|2021-08-16 17:31:40|15049.9|15048.9|15050.6|15049.6|15050.8|15049.8|15049.4|15048.4|119
1629135110000|2021-08-16 17:31:50|15050.4|15049.4|15050.6|15049.6|15050.6|15049.6|15049.9|15048.9|48
1629135120000|2021-08-16 17:32:00|15050.4|15049.4|15049.2|15048.2|15050.9|15049.9|15048.7|15047.7|170
1629135130000|2021-08-16 17:32:10|15049.3|15048.3|15051.3|15050.3|15051.3|15050.3|15049.3|15048.3|124
1629135140000|2021-08-16 17:32:20|15051.2|15050.2|15051.6|15050.6|15052.2|15051.2|15051.2|15050.2|127
1629135150000|2021-08-16 17:32:30|15051.4|15050.4|15050.3|15049.3|15052.1|15051.1|15050.1|15049.1|71
1629135160000|2021-08-16 17:32:40|15050.2|15049.2|15050.4|15049.4|15051.3|15050.3|15050.1|15049.1|39
1629135170000|2021-08-16 17:32:50|15050.6|15049.6|15050.8|15049.8|15050.8|15049.8|15049.9|15048.9|56
1629135180000|2021-08-16 17:33:00|15050.4|15049.4|15052.1|15051.1|15052.3|15051.3|15050.4|15049.4|104
1629135190000|2021-08-16 17:33:10|15051.8|15050.8|15052.7|15051.7|15052.8|15051.8|15051.6|15050.6|76
1629135200000|2021-08-16 17:33:20|15052.8|15051.8|15052.8|15051.8|15053.4|15052.4|15052.3|15051.3|278
1629135210000|2021-08-16 17:33:30|15052.9|15051.9|15053.7|15052.7|15054.1|15053.1|15052.8|15051.8|136
1629135220000|2021-08-16 17:33:40|15053.8|15052.8|15053.6|15052.6|15054.3|15053.3|15053.6|15052.6|108
1629135230000|2021-08-16 17:33:50|15053.3|15052.3|15053.4|15052.4|15053.7|15052.7|15053.3|15052.3|96
1629135240000|2021-08-16 17:34:00|15053.6|15052.6|15055.7|15054.7|15056.2|15055.2|15053.6|15052.6|417
1629135250000|2021-08-16 17:34:10|15055.6|15054.6|15057.6|15056.6|15057.6|15056.6|15055.3|15054.3|225
1629135260000|2021-08-16 17:34:20|15057.4|15056.4|15059.1|15058.1|15059.7|15058.7|15057.3|15056.3|556
1629135270000|2021-08-16 17:34:30|15059.2|15058.2|15058.8|15057.8|15060.2|15059.2|15058.8|15057.8|285
1629135280000|2021-08-16 17:34:40|15058.6|15057.6|15060.1|15059.1|15060.3|15059.3|15058.3|15057.3|233
1629135290000|2021-08-16 17:34:50|15059.9|15058.9|15059.8|15058.8|15060.3|15059.3|15059.6|15058.6|86
1629135300000|2021-08-16 17:35:00|15059.9|15058.9|15061.3|15060.3|15061.8|15060.8|15059.9|15058.9|293
1629135310000|2021-08-16 17:35:10|15061.1|15060.1|15062.8|15061.8|15062.8|15061.8|15060.8|15059.8|294
1629135320000|2021-08-16 17:35:20|15062.9|15061.9|15061.7|15060.7|15063.1|15062.1|15061.7|15060.7|301
1629135330000|2021-08-16 17:35:30|15062.1|15061.1|15061.6|15060.6|15062.6|15061.6|15061.3|15060.3|158
1629135340000|2021-08-16 17:35:40|15061.4|15060.4|15060.8|15059.8|15061.8|15060.8|15060.7|15059.7|120
1629135350000|2021-08-16 17:35:50|15061.1|15060.1|15062.8|15061.8|15063.1|15062.1|15059.6|15058.6|425
1629135360000|2021-08-16 17:36:00|15063.1|15062.1|15061.9|15060.9|15063.3|15062.3|15061.8|15060.8|139
1629135370000|2021-08-16 17:36:10|15062.1|15061.1|15063.1|15062.1|15063.3|15062.3|15061.9|15060.9|106
1629135380000|2021-08-16 17:36:20|15063.2|15062.2|15064.9|15063.9|15065.1|15064.1|15062.9|15061.9|309
1629135390000|2021-08-16 17:36:30|15065.1|15064.1|15064.8|15063.8|15065.4|15064.4|15064.3|15063.3|208
1629135400000|2021-08-16 17:36:40|15064.9|15063.9|15063.8|15062.8|15065.1|15064.1|15063.8|15062.8|113
1629135410000|2021-08-16 17:36:50|15063.9|15062.9|15064.1|15063.1|15064.6|15063.6|15063.6|15062.6|61
1629135420000|2021-08-16 17:37:00|15064.3|15063.3|15063.6|15062.6|15064.3|15063.3|15063.2|15062.2|125
1629135430000|2021-08-16 17:37:10|15063.7|15062.7|15062.1|15061.1|15063.7|15062.7|15062.1|15061.1|122
1629135440000|2021-08-16 17:37:20|15062.2|15061.2|15062.8|15061.8|15064.3|15063.3|15062.2|15061.2|115
1629135450000|2021-08-16 17:37:30|15062.7|15061.7|15063.6|15062.6|15064.3|15063.3|15062.6|15061.6|79
1629135460000|2021-08-16 17:37:40|15063.7|15062.7|15065.3|15064.3|15065.6|15064.6|15063.3|15062.3|149
1629135470000|2021-08-16 17:37:50|15065.2|15064.2|15065.7|15064.7|15066.1|15065.1|15064.8|15063.8|141
1629135480000|2021-08-16 17:38:00|15065.6|15064.6|15065.8|15064.8|15066.1|15065.1|15065.3|15064.3|155
1629135490000|2021-08-16 17:38:10|15065.7|15064.7|15066.2|15065.2|15066.3|15065.3|15065.6|15064.6|159
1629135500000|2021-08-16 17:38:20|15066.3|15065.3|15066.3|15065.3|15066.6|15065.6|15066.3|15065.3|39
1629135510000|2021-08-16 17:38:30|15066.1|15065.1|15067.3|15066.3|15067.3|15066.3|15065.8|15064.8|113
1629135520000|2021-08-16 17:38:40|15067.4|15066.4|15067.1|15066.1|15067.8|15066.8|15067.1|15066.1|155
1629135530000|2021-08-16 17:38:50|15066.9|15065.9|15064.9|15063.9|15067.3|15066.3|15064.9|15063.9|210
1629135540000|2021-08-16 17:39:00|15065.1|15064.1|15066.7|15065.7|15067.3|15066.3|15065.1|15064.1|221
1629135550000|2021-08-16 17:39:10|15066.8|15065.8|15065.8|15064.8|15067.4|15066.4|15065.1|15064.1|235
1629135560000|2021-08-16 17:39:20|15066.1|15065.1|15066.3|15065.3|15067.8|15066.8|15066.1|15065.1|150
1629135570000|2021-08-16 17:39:30|15066.4|15065.4|15067.4|15066.4|15067.6|15066.6|15066.4|15065.4|259
1629135580000|2021-08-16 17:39:40|15067.6|15066.6|15066.6|15065.6|15067.6|15066.6|15066.6|15065.6|253
1629135590000|2021-08-16 17:39:50|15066.4|15065.4|15066.1|15065.1|15067.1|15066.1|15066.1|15065.1|115
1629135600000|2021-08-16 17:40:00|15066.2|15065.2|15068.1|15067.1|15068.6|15067.6|15066.2|15065.2|240
1629135610000|2021-08-16 17:40:10|15068.2|15067.2|15066.4|15065.4|15068.6|15067.6|15066.4|15065.4|166
1629135620000|2021-08-16 17:40:20|15066.3|15065.3|15068.2|15067.2|15068.2|15067.2|15066.1|15065.1|97
1629135630000|2021-08-16 17:40:30|15068.3|15067.3|15071.4|15070.4|15072.1|15071.1|15067.8|15066.8|440
1629135640000|2021-08-16 17:40:40|15071.7|15070.7|15070.2|15069.2|15072.1|15071.1|15069.7|15068.7|257
1629135650000|2021-08-16 17:40:50|15070.3|15069.3|15070.2|15069.2|15071.1|15070.1|15069.3|15068.3|284
1629135660000|2021-08-16 17:41:00|15070.1|15069.1|15069.4|15068.4|15070.8|15069.8|15069.3|15068.3|113
1629135670000|2021-08-16 17:41:10|15069.6|15068.6|15069.9|15068.9|15070.3|15069.3|15069.1|15068.1|90
1629135680000|2021-08-16 17:41:20|15070.1|15069.1|15068.6|15067.6|15070.1|15069.1|15068.6|15067.6|129
1629135690000|2021-08-16 17:41:30|15068.7|15067.7|15070.1|15069.1|15070.3|15069.3|15068.7|15067.7|116
1629135700000|2021-08-16 17:41:40|15069.9|15068.9|15069.8|15068.8|15070.3|15069.3|15069.6|15068.6|123
1629135710000|2021-08-16 17:41:50|15070.1|15069.1|15070.9|15069.9|15071.1|15070.1|15069.4|15068.4|92
1629135720000|2021-08-16 17:42:00|15071.1|15070.1|15071.9|15070.9|15072.3|15071.3|15069.9|15068.9|225
1629135730000|2021-08-16 17:42:10|15072.1|15071.1|15072.3|15071.3|15072.4|15071.4|15071.8|15070.8|118
1629135740000|2021-08-16 17:42:20|15072.6|15071.6|15072.9|15071.9|15073.1|15072.1|15072.1|15071.1|164
1629135750000|2021-08-16 17:42:30|15073.1|15072.1|15074.3|15073.3|15074.7|15073.7|15073.1|15072.1|315
1629135760000|2021-08-16 17:42:40|15074.4|15073.4|15074.4|15073.4|15075.3|15074.3|15073.8|15072.8|186
1629135770000|2021-08-16 17:42:50|15074.2|15073.2|15074.1|15073.1|15074.6|15073.6|15073.6|15072.6|126
1629135780000|2021-08-16 17:43:00|15073.9|15072.9|15074.7|15073.7|15075.3|15074.3|15073.6|15072.6|292
1629135790000|2021-08-16 17:43:10|15074.8|15073.8|15074.3|15073.3|15075.1|15074.1|15073.1|15072.1|223
1629135800000|2021-08-16 17:43:20|15074.2|15073.2|15074.1|15073.1|15075.3|15074.3|15073.8|15072.8|157
1629135810000|2021-08-16 17:43:30|15074.2|15073.2|15073.7|15072.7|15074.2|15073.2|15072.8|15071.8|225
1629135820000|2021-08-16 17:43:40|15073.6|15072.6|15072.6|15071.6|15074.1|15073.1|15072.4|15071.4|197
1629135830000|2021-08-16 17:43:50|15072.7|15071.7|15072.4|15071.4|15073.1|15072.1|15072.2|15071.2|121
1629135840000|2021-08-16 17:44:00|15072.6|15071.6|15072.7|15071.7|15073.1|15072.1|15071.7|15070.7|156
1629135850000|2021-08-16 17:44:10|15072.6|15071.6|15071.6|15070.6|15073.3|15072.3|15071.6|15070.6|79
1629135860000|2021-08-16 17:44:20|15071.7|15070.7|15070.9|15069.9|15072.1|15071.1|15070.3|15069.3|247
1629135870000|2021-08-16 17:44:30|15071.1|15070.1|15074.7|15073.7|15074.7|15073.7|15070.3|15069.3|226
1629135880000|2021-08-16 17:44:40|15074.8|15073.8|15073.2|15072.2|15074.8|15073.8|15072.8|15071.8|106
1629135890000|2021-08-16 17:44:50|15073.1|15072.1|15074.3|15073.3|15074.4|15073.4|15072.9|15071.9|68
1629135900000|2021-08-16 17:45:00|15074.4|15073.4|15074.6|15073.6|15075.8|15074.8|15073.4|15072.4|344
1629135910000|2021-08-16 17:45:10|15074.7|15073.7|15074.3|15073.3|15075.6|15074.6|15073.8|15072.8|197
1629135920000|2021-08-16 17:45:20|15074.1|15073.1|15073.4|15072.4|15074.3|15073.3|15073.1|15072.1|144
1629135930000|2021-08-16 17:45:30|15073.3|15072.3|15072.8|15071.8|15073.8|15072.8|15072.2|15071.2|182
1629135940000|2021-08-16 17:45:40|15072.7|15071.7|15073.2|15072.2|15073.8|15072.8|15072.4|15071.4|71
1629135950000|2021-08-16 17:45:50|15073.3|15072.3|15073.8|15072.8|15074.3|15073.3|15072.8|15071.8|124
1629135960000|2021-08-16 17:46:00|15073.7|15072.7|15071.8|15070.8|15073.7|15072.7|15071.8|15070.8|118
1629135970000|2021-08-16 17:46:10|15072.1|15071.1|15073.2|15072.2|15073.3|15072.3|15071.6|15070.6|121
1629135980000|2021-08-16 17:46:20|15073.1|15072.1|15072.7|15071.7|15073.6|15072.6|15072.6|15071.6|89
1629135990000|2021-08-16 17:46:30|15072.8|15071.8|15073.9|15072.9|15074.3|15073.3|15072.4|15071.4|152
1629136000000|2021-08-16 17:46:40|15074.1|15073.1|15075.1|15074.1|15075.1|15074.1|15073.8|15072.8|107
1629136010000|2021-08-16 17:46:50|15074.9|15073.9|15075.3|15074.3|15075.6|15074.6|15074.6|15073.6|80
1629136020000|2021-08-16 17:47:00|15075.6|15074.6|15075.3|15074.3|15075.8|15074.8|15074.9|15073.9|150
1629136030000|2021-08-16 17:47:10|15075.4|15074.4|15074.3|15073.3|15075.4|15074.4|15074.3|15073.3|155
1629136040000|2021-08-16 17:47:20|15074.2|15073.2|15075.7|15074.7|15076.3|15075.3|15073.8|15072.8|194
1629136050000|2021-08-16 17:47:30|15075.8|15074.8|15077.3|15076.3|15077.6|15076.6|15075.7|15074.7|219
1629136060000|2021-08-16 17:47:40|15077.6|15076.6|15077.1|15076.1|15077.6|15076.6|15076.7|15075.7|79
1629136070000|2021-08-16 17:47:50|15077.3|15076.3|15076.1|15075.1|15077.8|15076.8|15076.1|15075.1|232
1629136080000|2021-08-16 17:48:00|15076.2|15075.2|15076.2|15075.2|15077.1|15076.1|15075.8|15074.8|229
1629136090000|2021-08-16 17:48:10|15076.3|15075.3|15077.2|15076.2|15077.3|15076.3|15075.7|15074.7|144
1629136100000|2021-08-16 17:48:20|15077.1|15076.1|15080.1|15079.1|15080.4|15079.4|15077.1|15076.1|376
1629136110000|2021-08-16 17:48:30|15080.2|15079.2|15081.9|15080.9|15082.1|15081.1|15079.8|15078.8|365
1629136120000|2021-08-16 17:48:40|15082.1|15081.1|15081.2|15080.2|15082.1|15081.1|15080.6|15079.6|312
1629136130000|2021-08-16 17:48:50|15081.1|15080.1|15081.6|15080.6|15082.1|15081.1|15080.8|15079.8|115
1629136140000|2021-08-16 17:49:00|15081.9|15080.9|15083.8|15082.8|15084.2|15083.2|15081.3|15080.3|409
1629136150000|2021-08-16 17:49:10|15083.7|15082.7|15081.3|15080.3|15083.8|15082.8|15081.1|15080.1|257
1629136160000|2021-08-16 17:49:20|15081.1|15080.1|15081.6|15080.6|15082.8|15081.8|15081.1|15080.1|211
1629136170000|2021-08-16 17:49:30|15081.4|15080.4|15082.2|15081.2|15082.3|15081.3|15080.8|15079.8|218
1629136180000|2021-08-16 17:49:40|15082.3|15081.3|15080.6|15079.6|15082.4|15081.4|15080.6|15079.6|191
1629136190000|2021-08-16 17:49:50|15080.3|15079.3|15079.3|15078.3|15080.8|15079.8|15079.3|15078.3|212
1629136200000|2021-08-16 17:50:00|15078.6|15077.6|15078.9|15077.9|15079.6|15078.6|15078.3|15077.3|219
1629136210000|2021-08-16 17:50:10|15078.8|15077.8|15078.8|15077.8|15079.3|15078.3|15077.6|15076.6|247
1629136220000|2021-08-16 17:50:20|15078.6|15077.6|15080.8|15079.8|15080.8|15079.8|15078.6|15077.6|128
1629136230000|2021-08-16 17:50:30|15081.1|15080.1|15084.3|15083.3|15085.4|15084.4|15081.1|15080.1|479
1629136240000|2021-08-16 17:50:40|15084.6|15083.6|15083.4|15082.4|15084.8|15083.8|15083.1|15082.1|265
1629136250000|2021-08-16 17:50:50|15083.6|15082.6|15082.8|15081.8|15084.1|15083.1|15082.6|15081.6|105
1629136260000|2021-08-16 17:51:00|15082.9|15081.9|15082.3|15081.3|15084.6|15083.6|15082.2|15081.2|217
1629136270000|2021-08-16 17:51:10|15082.4|15081.4|15083.7|15082.7|15084.1|15083.1|15082.3|15081.3|93
1629136280000|2021-08-16 17:51:20|15083.6|15082.6|15084.1|15083.1|15084.4|15083.4|15083.4|15082.4|71
1629136290000|2021-08-16 17:51:30|15084.2|15083.2|15084.3|15083.3|15084.7|15083.7|15083.7|15082.7|82
1629136300000|2021-08-16 17:51:40|15084.4|15083.4|15083.7|15082.7|15084.6|15083.6|15083.7|15082.7|132
1629136310000|2021-08-16 17:51:50|15083.8|15082.8|15082.7|15081.7|15084.4|15083.4|15082.4|15081.4|106
1629136320000|2021-08-16 17:52:00|15082.6|15081.6|15082.3|15081.3|15083.2|15082.2|15081.8|15080.8|137
1629136330000|2021-08-16 17:52:10|15082.2|15081.2|15083.6|15082.6|15083.8|15082.8|15082.2|15081.2|98
1629136340000|2021-08-16 17:52:20|15083.7|15082.7|15084.1|15083.1|15084.1|15083.1|15083.6|15082.6|49
1629136350000|2021-08-16 17:52:30|15083.9|15082.9|15084.3|15083.3|15084.8|15083.8|15082.8|15081.8|126
1629136360000|2021-08-16 17:52:40|15084.2|15083.2|15084.6|15083.6|15084.6|15083.6|15083.6|15082.6|134
1629136370000|2021-08-16 17:52:50|15085.2|15084.2|15084.6|15083.6|15085.3|15084.3|15084.6|15083.6|280
1629136380000|2021-08-16 17:53:00|15084.3|15083.3|15083.4|15082.4|15085.1|15084.1|15083.3|15082.3|144
1629136390000|2021-08-16 17:53:10|15083.6|15082.6|15083.8|15082.8|15084.2|15083.2|15083.6|15082.6|51
1629136400000|2021-08-16 17:53:20|15083.9|15082.9|15085.3|15084.3|15085.3|15084.3|15083.9|15082.9|61
1629136410000|2021-08-16 17:53:30|15085.2|15084.2|15083.8|15082.8|15086.1|15085.1|15083.8|15082.8|150
1629136420000|2021-08-16 17:53:40|15083.7|15082.7|15083.1|15082.1|15084.1|15083.1|15083.1|15082.1|101
1629136430000|2021-08-16 17:53:50|15083.2|15082.2|15084.8|15083.8|15084.8|15083.8|15082.7|15081.7|104
1629136440000|2021-08-16 17:54:00|15084.9|15083.9|15084.3|15083.3|15085.3|15084.3|15084.2|15083.2|110
1629136450000|2021-08-16 17:54:10|15084.2|15083.2|15083.7|15082.7|15084.7|15083.7|15083.6|15082.6|101
1629136460000|2021-08-16 17:54:20|15083.8|15082.8|15084.1|15083.1|15084.6|15083.6|15083.8|15082.8|38
1629136470000|2021-08-16 17:54:30|15084.2|15083.2|15084.2|15083.2|15085.1|15084.1|15083.9|15082.9|67
1629136480000|2021-08-16 17:54:40|15084.1|15083.1|15083.6|15082.6|15084.3|15083.3|15083.3|15082.3|70
1629136490000|2021-08-16 17:54:50|15083.4|15082.4|15081.9|15080.9|15083.7|15082.7|15081.8|15080.8|114
1629136500000|2021-08-16 17:55:00|15081.7|15080.7|15081.3|15080.3|15081.9|15080.9|15081.2|15080.2|208
1629136510000|2021-08-16 17:55:10|15081.4|15080.4|15082.4|15081.4|15082.9|15081.9|15081.4|15080.4|142
1629136520000|2021-08-16 17:55:20|15082.3|15081.3|15082.4|15081.4|15083.1|15082.1|15082.3|15081.3|50
1629136530000|2021-08-16 17:55:30|15082.3|15081.3|15082.6|15081.6|15083.2|15082.2|15082.1|15081.1|47
1629136540000|2021-08-16 17:55:40|15082.4|15081.4|15082.3|15081.3|15082.8|15081.8|15082.1|15081.1|57
1629136550000|2021-08-16 17:55:50|15082.6|15081.6|15082.8|15081.8|15082.8|15081.8|15082.1|15081.1|66
1629136560000|2021-08-16 17:56:00|15082.9|15081.9|15084.3|15083.3|15084.6|15083.6|15082.9|15081.9|98
1629136570000|2021-08-16 17:56:10|15084.4|15083.4|15083.4|15082.4|15084.6|15083.6|15083.4|15082.4|66
1629136580000|2021-08-16 17:56:20|15083.6|15082.6|15082.3|15081.3|15083.6|15082.6|15082.3|15081.3|188
1629136590000|2021-08-16 17:56:30|15082.6|15081.6|15082.7|15081.7|15083.1|15082.1|15082.1|15081.1|118
1629136600000|2021-08-16 17:56:40|15082.6|15081.6|15083.4|15082.4|15083.8|15082.8|15082.4|15081.4|56
1629136610000|2021-08-16 17:56:50|15083.3|15082.3|15083.9|15082.9|15084.3|15083.3|15082.7|15081.7|90
1629136620000|2021-08-16 17:57:00|15083.8|15082.8|15083.6|15082.6|15083.8|15082.8|15083.1|15082.1|122
1629136630000|2021-08-16 17:57:10|15083.4|15082.4|15084.2|15083.2|15084.3|15083.3|15083.3|15082.3|84
1629136640000|2021-08-16 17:57:20|15084.1|15083.1|15084.8|15083.8|15085.1|15084.1|15083.8|15082.8|147
1629136650000|2021-08-16 17:57:30|15084.9|15083.9|15083.8|15082.8|15085.1|15084.1|15083.8|15082.8|62
1629136660000|2021-08-16 17:57:40|15083.7|15082.7|15082.9|15081.9|15083.9|15082.9|15082.9|15081.9|151
1629136670000|2021-08-16 17:57:50|15082.8|15081.8|15081.8|15080.8|15082.9|15081.9|15081.8|15080.8|82
1629136680000|2021-08-16 17:58:00|15081.9|15080.9|15083.1|15082.1|15083.7|15082.7|15081.9|15080.9|130
1629136690000|2021-08-16 17:58:10|15083.3|15082.3|15081.1|15080.1|15083.3|15082.3|15080.8|15079.8|145
1629136700000|2021-08-16 17:58:20|15080.9|15079.9|15081.4|15080.4|15081.4|15080.4|15080.1|15079.1|159
1629136710000|2021-08-16 17:58:30|15081.3|15080.3|15082.4|15081.4|15082.8|15081.8|15081.1|15080.1|75
1629136720000|2021-08-16 17:58:40|15082.3|15081.3|15082.3|15081.3|15082.6|15081.6|15082.1|15081.1|44
1629136730000|2021-08-16 17:58:50|15082.4|15081.4|15081.4|15080.4|15082.8|15081.8|15081.3|15080.3|53
1629136740000|2021-08-16 17:59:00|15081.6|15080.6|15082.1|15081.1|15082.4|15081.4|15081.3|15080.3|38
1629136750000|2021-08-16 17:59:10|15081.9|15080.9|15083.3|15082.3|15084.1|15083.1|15081.9|15080.9|123
1629136760000|2021-08-16 17:59:20|15083.4|15082.4|15083.6|15082.6|15084.1|15083.1|15083.3|15082.3|88
1629136770000|2021-08-16 17:59:30|15083.7|15082.7|15083.6|15082.6|15083.8|15082.8|15083.3|15082.3|54
1629136780000|2021-08-16 17:59:40|15083.4|15082.4|15081.9|15080.9|15083.6|15082.6|15081.4|15080.4|104
1629136790000|2021-08-16 17:59:50|15081.8|15080.8|15081.8|15080.8|15082.6|15081.6|15081.2|15080.2|78
1629136800000|2021-08-16 18:00:00|15081.9|15080.9|15082.1|15081.1|15083.6|15082.6|15081.1|15080.1|360
1629136810000|2021-08-16 18:00:10|15081.9|15080.9|15080.8|15079.8|15082.1|15081.1|15080.1|15079.1|266
1629136820000|2021-08-16 18:00:20|15080.2|15079.2|15079.9|15078.9|15080.6|15079.6|15079.3|15078.3|202
1629136830000|2021-08-16 18:00:30|15079.8|15078.8|15079.3|15078.3|15080.4|15079.4|15079.2|15078.2|98
1629136840000|2021-08-16 18:00:40|15079.4|15078.4|15078.6|15077.6|15079.8|15078.8|15078.2|15077.2|222
1629136850000|2021-08-16 18:00:50|15078.4|15077.4|15078.8|15077.8|15079.6|15078.6|15078.3|15077.3|185
1629136860000|2021-08-16 18:01:00|15079.1|15078.1|15079.4|15078.4|15079.8|15078.8|15078.8|15077.8|108
1629136870000|2021-08-16 18:01:10|15079.3|15078.3|15079.2|15078.2|15079.6|15078.6|15078.8|15077.8|138
1629136880000|2021-08-16 18:01:20|15079.1|15078.1|15078.8|15077.8|15079.9|15078.9|15078.6|15077.6|98
1629136890000|2021-08-16 18:01:30|15078.9|15077.9|15078.1|15077.1|15079.3|15078.3|15078.1|15077.1|85
1629136900000|2021-08-16 18:01:40|15078.2|15077.2|15078.6|15077.6|15079.2|15078.2|15078.1|15077.1|146
1629136910000|2021-08-16 18:01:50|15078.4|15077.4|15078.1|15077.1|15078.9|15077.9|15077.8|15076.8|69
1629136920000|2021-08-16 18:02:00|15077.9|15076.9|15078.7|15077.7|15079.6|15078.6|15077.9|15076.9|132
1629136930000|2021-08-16 18:02:10|15078.8|15077.8|15078.6|15077.6|15079.6|15078.6|15078.1|15077.1|103
1629136940000|2021-08-16 18:02:20|15078.7|15077.7|15075.7|15074.7|15078.8|15077.8|15075.7|15074.7|291
1629136950000|2021-08-16 18:02:30|15075.6|15074.6|15076.3|15075.3|15076.6|15075.6|15075.1|15074.1|146
1629136960000|2021-08-16 18:02:40|15076.4|15075.4|15074.8|15073.8|15076.8|15075.8|15074.8|15073.8|219
1629136970000|2021-08-16 18:02:50|15074.9|15073.9|15076.9|15075.9|15077.1|15076.1|15074.8|15073.8|156
1629136980000|2021-08-16 18:03:00|15076.8|15075.8|15076.6|15075.6|15077.1|15076.1|15075.3|15074.3|161
1629136990000|2021-08-16 18:03:10|15076.7|15075.7|15076.7|15075.7|15077.1|15076.1|15076.4|15075.4|39
1629137000000|2021-08-16 18:03:20|15076.8|15075.8|15076.9|15075.9|15077.1|15076.1|15076.3|15075.3|34
1629137010000|2021-08-16 18:03:30|15076.8|15075.8|15077.6|15076.6|15077.8|15076.8|15076.8|15075.8|99
1629137020000|2021-08-16 18:03:40|15077.8|15076.8|15078.1|15077.1|15079.3|15078.3|15077.6|15076.6|117
1629137030000|2021-08-16 18:03:50|15078.3|15077.3|15078.4|15077.4|15078.8|15077.8|15078.1|15077.1|34
1629137040000|2021-08-16 18:04:00|15078.3|15077.3|15077.9|15076.9|15078.6|15077.6|15077.8|15076.8|56
1629137050000|2021-08-16 18:04:10|15078.2|15077.2|15077.9|15076.9|15078.6|15077.6|15077.7|15076.7|45
1629137060000|2021-08-16 18:04:20|15077.8|15076.8|15077.3|15076.3|15078.3|15077.3|15077.1|15076.1|58
1629137070000|2021-08-16 18:04:30|15077.1|15076.1|15076.6|15075.6|15077.3|15076.3|15076.4|15075.4|107
1629137080000|2021-08-16 18:04:40|15076.3|15075.3|15076.4|15075.4|15077.2|15076.2|15076.3|15075.3|55
1629137090000|2021-08-16 18:04:50|15076.6|15075.6|15076.7|15075.7|15077.3|15076.3|15076.6|15075.6|66
1629137100000|2021-08-16 18:05:00|15076.6|15075.6|15078.4|15077.4|15078.8|15077.8|15076.6|15075.6|209
1629137110000|2021-08-16 18:05:10|15078.3|15077.3|15079.1|15078.1|15079.9|15078.9|15078.1|15077.1|146
1629137120000|2021-08-16 18:05:20|15078.9|15077.9|15078.6|15077.6|15079.3|15078.3|15077.8|15076.8|104
1629137130000|2021-08-16 18:05:30|15078.7|15077.7|15078.6|15077.6|15079.1|15078.1|15077.6|15076.6|122
1629137140000|2021-08-16 18:05:40|15078.8|15077.8|15078.3|15077.3|15078.8|15077.8|15078.1|15077.1|68
1629137150000|2021-08-16 18:05:50|15078.4|15077.4|15078.1|15077.1|15079.1|15078.1|15077.8|15076.8|81
1629137160000|2021-08-16 18:06:00|15077.9|15076.9|15078.6|15077.6|15079.2|15078.2|15077.9|15076.9|95
1629137170000|2021-08-16 18:06:10|15078.8|15077.8|15079.7|15078.7|15080.2|15079.2|15078.6|15077.6|136
1629137180000|2021-08-16 18:06:20|15079.6|15078.6|15080.1|15079.1|15080.7|15079.7|15079.6|15078.6|133
1629137190000|2021-08-16 18:06:30|15079.9|15078.9|15078.9|15077.9|15080.3|15079.3|15078.3|15077.3|137
1629137200000|2021-08-16 18:06:40|15078.8|15077.8|15078.6|15077.6|15079.2|15078.2|15078.1|15077.1|105
1629137210000|2021-08-16 18:06:50|15078.7|15077.7|15079.6|15078.6|15080.4|15079.4|15078.6|15077.6|82
1629137220000|2021-08-16 18:07:00|15079.4|15078.4|15080.4|15079.4|15081.2|15080.2|15079.4|15078.4|160
1629137230000|2021-08-16 18:07:10|15080.3|15079.3|15081.4|15080.4|15081.6|15080.6|15079.8|15078.8|301
1629137240000|2021-08-16 18:07:20|15081.6|15080.6|15081.3|15080.3|15081.6|15080.6|15080.7|15079.7|73
1629137250000|2021-08-16 18:07:30|15081.1|15080.1|15080.3|15079.3|15081.1|15080.1|15080.1|15079.1|105
1629137260000|2021-08-16 18:07:40|15080.4|15079.4|15081.3|15080.3|15081.4|15080.4|15079.8|15078.8|36
1629137270000|2021-08-16 18:07:50|15081.2|15080.2|15082.1|15081.1|15082.1|15081.1|15080.6|15079.6|93
1629137280000|2021-08-16 18:08:00|15082.2|15081.2|15082.8|15081.8|15083.1|15082.1|15082.1|15081.1|166
1629137290000|2021-08-16 18:08:10|15082.9|15081.9|15084.2|15083.2|15084.3|15083.3|15082.7|15081.7|233
1629137300000|2021-08-16 18:08:20|15084.3|15083.3|15086.6|15085.6|15087.1|15086.1|15083.8|15082.8|307
1629137310000|2021-08-16 18:08:30|15086.8|15085.8|15089.8|15088.8|15090.6|15089.6|15086.8|15085.8|515
1629137320000|2021-08-16 18:08:40|15089.7|15088.7|15091.2|15090.2|15091.6|15090.6|15089.1|15088.1|379
1629137330000|2021-08-16 18:08:50|15091.3|15090.3|15095.3|15094.3|15095.6|15094.6|15091.3|15090.3|475
1629137340000|2021-08-16 18:09:00|15095.6|15094.6|15097.2|15096.2|15097.6|15096.6|15095.4|15094.4|541
1629137350000|2021-08-16 18:09:10|15097.1|15096.1|15095.8|15094.8|15097.6|15096.6|15095.2|15094.2|271
1629137360000|2021-08-16 18:09:20|15095.7|15094.7|15093.8|15092.8|15096.1|15095.1|15093.6|15092.6|201
1629137370000|2021-08-16 18:09:30|15093.7|15092.7|15092.4|15091.4|15093.8|15092.8|15092.2|15091.2|292
1629137380000|2021-08-16 18:09:40|15092.6|15091.6|15092.3|15091.3|15093.1|15092.1|15091.6|15090.6|151
1629137390000|2021-08-16 18:09:50|15092.2|15091.2|15091.7|15090.7|15092.2|15091.2|15091.4|15090.4|112
1629137400000|2021-08-16 18:10:00|15091.8|15090.8|15092.4|15091.4|15093.6|15092.6|15091.6|15090.6|191
1629137410000|2021-08-16 18:10:10|15092.3|15091.3|15093.4|15092.4|15093.4|15092.4|15092.1|15091.1|161
1629137420000|2021-08-16 18:10:20|15093.6|15092.6|15093.6|15092.6|15093.8|15092.8|15092.8|15091.8|119
1629137430000|2021-08-16 18:10:30|15093.7|15092.7|15095.8|15094.8|15096.3|15095.3|15093.6|15092.6|151
1629137440000|2021-08-16 18:10:40|15095.9|15094.9|15094.6|15093.6|15096.2|15095.2|15094.6|15093.6|116
1629137450000|2021-08-16 18:10:50|15094.4|15093.4|15094.4|15093.4|15094.8|15093.8|15093.6|15092.6|145
1629137460000|2021-08-16 18:11:00|15094.3|15093.3|15096.3|15095.3|15096.8|15095.8|15094.3|15093.3|170
1629137470000|2021-08-16 18:11:10|15096.4|15095.4|15095.2|15094.2|15096.4|15095.4|15095.2|15094.2|108
1629137480000|2021-08-16 18:11:20|15095.3|15094.3|15095.4|15094.4|15096.1|15095.1|15095.1|15094.1|100
1629137490000|2021-08-16 18:11:30|15095.3|15094.3|15096.1|15095.1|15096.6|15095.6|15095.2|15094.2|88
1629137500000|2021-08-16 18:11:40|15096.2|15095.2|15098.2|15097.2|15098.2|15097.2|15096.1|15095.1|191
1629137510000|2021-08-16 18:11:50|15098.3|15097.3|15097.6|15096.6|15099.4|15098.4|15097.6|15096.6|400
1629137520000|2021-08-16 18:12:00|15097.7|15096.7|15096.6|15095.6|15098.6|15097.6|15096.4|15095.4|235
1629137530000|2021-08-16 18:12:10|15096.8|15095.8|15095.6|15094.6|15096.8|15095.8|15094.6|15093.6|212
1629137540000|2021-08-16 18:12:20|15095.7|15094.7|15094.8|15093.8|15096.3|15095.3|15094.8|15093.8|64
1629137550000|2021-08-16 18:12:30|15094.9|15093.9|15094.7|15093.7|15095.3|15094.3|15094.4|15093.4|82
1629137560000|2021-08-16 18:12:40|15094.6|15093.6|15095.1|15094.1|15095.6|15094.6|15094.3|15093.3|130
1629137570000|2021-08-16 18:12:50|15094.7|15093.7|15095.9|15094.9|15096.9|15095.9|15094.6|15093.6|86
1629137580000|2021-08-16 18:13:00|15095.8|15094.8|15095.7|15094.7|15096.4|15095.4|15095.3|15094.3|266
1629137590000|2021-08-16 18:13:10|15095.6|15094.6|15094.6|15093.6|15096.1|15095.1|15093.7|15092.7|137
1629137600000|2021-08-16 18:13:20|15094.8|15093.8|15094.3|15093.3|15094.8|15093.8|15093.6|15092.6|145
1629137610000|2021-08-16 18:13:30|15094.4|15093.4|15095.2|15094.2|15096.1|15095.1|15094.3|15093.3|121
1629137620000|2021-08-16 18:13:40|15095.3|15094.3|15095.1|15094.1|15095.6|15094.6|15094.2|15093.2|71
1629137630000|2021-08-16 18:13:50|15094.9|15093.9|15094.3|15093.3|15095.3|15094.3|15094.2|15093.2|34
1629137640000|2021-08-16 18:14:00|15094.4|15093.4|15094.1|15093.1|15095.3|15094.3|15094.1|15093.1|120
1629137650000|2021-08-16 18:14:10|15094.2|15093.2|15094.9|15093.9|15095.2|15094.2|15094.1|15093.1|138
1629137660000|2021-08-16 18:14:20|15094.8|15093.8|15095.3|15094.3|15095.8|15094.8|15094.7|15093.7|43
1629137670000|2021-08-16 18:14:30|15095.4|15094.4|15093.9|15092.9|15095.6|15094.6|15093.9|15092.9|47
1629137680000|2021-08-16 18:14:40|15093.8|15092.8|15094.8|15093.8|15095.1|15094.1|15093.8|15092.8|78
1629137690000|2021-08-16 18:14:50|15094.6|15093.6|15094.4|15093.4|15095.1|15094.1|15094.2|15093.2|30
1629137700000|2021-08-16 18:15:00|15094.3|15093.3|15094.4|15093.4|15095.2|15094.2|15094.1|15093.1|97
1629137710000|2021-08-16 18:15:10|15094.8|15093.8|15095.7|15094.7|15096.1|15095.1|15094.8|15093.8|60
1629137720000|2021-08-16 18:15:20|15095.6|15094.6|15094.9|15093.9|15095.8|15094.8|15094.3|15093.3|76
1629137730000|2021-08-16 18:15:30|15094.8|15093.8|15095.8|15094.8|15096.1|15095.1|15094.3|15093.3|35
1629137740000|2021-08-16 18:15:40|15095.7|15094.7|15095.1|15094.1|15096.2|15095.2|15094.9|15093.9|85
1629137750000|2021-08-16 18:15:50|15094.8|15093.8|15094.9|15093.9|15095.3|15094.3|15094.4|15093.4|49
1629137760000|2021-08-16 18:16:00|15095.2|15094.2|15094.4|15093.4|15095.2|15094.2|15094.1|15093.1|41
1629137770000|2021-08-16 18:16:10|15094.6|15093.6|15094.6|15093.6|15095.3|15094.3|15094.3|15093.3|132
1629137780000|2021-08-16 18:16:20|15094.4|15093.4|15094.7|15093.7|15094.8|15093.8|15093.9|15092.9|132
1629137790000|2021-08-16 18:16:30|15094.8|15093.8|15095.6|15094.6|15095.7|15094.7|15094.8|15093.8|51
1629137800000|2021-08-16 18:16:40|15095.4|15094.4|15095.8|15094.8|15096.1|15095.1|15095.3|15094.3|94
1629137810000|2021-08-16 18:16:50|15095.7|15094.7|15095.1|15094.1|15095.8|15094.8|15094.4|15093.4|54
1629137820000|2021-08-16 18:17:00|15095.2|15094.2|15095.7|15094.7|15095.9|15094.9|15094.8|15093.8|56
1629137830000|2021-08-16 18:17:10|15095.8|15094.8|15096.1|15095.1|15096.1|15095.1|15095.3|15094.3|112
1629137840000|2021-08-16 18:17:20|15096.2|15095.2|15096.1|15095.1|15096.6|15095.6|15095.8|15094.8|38
1629137850000|2021-08-16 18:17:30|15096.3|15095.3|15095.7|15094.7|15096.3|15095.3|15095.3|15094.3|69
1629137860000|2021-08-16 18:17:40|15095.6|15094.6|15095.6|15094.6|15095.7|15094.7|15094.9|15093.9|61
1629137870000|2021-08-16 18:17:50|15095.7|15094.7|15098.7|15097.7|15098.9|15097.9|15095.3|15094.3|229
1629137880000|2021-08-16 18:18:00|15098.6|15097.6|15099.2|15098.2|15099.3|15098.3|15098.3|15097.3|108
1629137890000|2021-08-16 18:18:10|15099.1|15098.1|15097.6|15096.6|15099.3|15098.3|15097.6|15096.6|88
1629137900000|2021-08-16 18:18:20|15097.4|15096.4|15094.4|15093.4|15097.6|15096.6|15094.4|15093.4|164
1629137910000|2021-08-16 18:18:30|15094.3|15093.3|15095.3|15094.3|15095.3|15094.3|15094.3|15093.3|131
1629137920000|2021-08-16 18:18:40|15095.2|15094.2|15095.9|15094.9|15095.9|15094.9|15094.6|15093.6|78
1629137930000|2021-08-16 18:18:50|15095.8|15094.8|15096.8|15095.8|15096.8|15095.8|15095.4|15094.4|69
1629137940000|2021-08-16 18:19:00|15096.9|15095.9|15097.9|15096.9|15097.9|15096.9|15096.8|15095.8|54
1629137950000|2021-08-16 18:19:10|15097.8|15096.8|15096.9|15095.9|15097.9|15096.9|15096.2|15095.2|70
1629137960000|2021-08-16 18:19:20|15096.8|15095.8|15097.1|15096.1|15097.3|15096.3|15096.3|15095.3|55
1629137970000|2021-08-16 18:19:30|15096.9|15095.9|15095.9|15094.9|15097.3|15096.3|15095.6|15094.6|58
1629137980000|2021-08-16 18:19:40|15095.8|15094.8|15095.7|15094.7|15096.3|15095.3|15095.3|15094.3|41
1629137990000|2021-08-16 18:19:50|15095.8|15094.8|15096.7|15095.7|15096.7|15095.7|15095.6|15094.6|33
1629138000000|2021-08-16 18:20:00|15096.8|15095.8|15097.1|15096.1|15097.6|15096.6|15096.3|15095.3|124
1629138010000|2021-08-16 18:20:10|15097.2|15096.2|15098.4|15097.4|15098.6|15097.6|15096.3|15095.3|128
1629138020000|2021-08-16 18:20:20|15098.6|15097.6|15098.3|15097.3|15099.1|15098.1|15097.6|15096.6|101
1629138030000|2021-08-16 18:20:30|15098.2|15097.2|15098.6|15097.6|15098.8|15097.8|15097.3|15096.3|131
1629138040000|2021-08-16 18:20:40|15098.7|15097.7|15096.9|15095.9|15098.7|15097.7|15096.7|15095.7|48
1629138050000|2021-08-16 18:20:50|15097.1|15096.1|15096.2|15095.2|15097.1|15096.1|15095.6|15094.6|124
1629138060000|2021-08-16 18:21:00|15096.1|15095.1|15095.7|15094.7|15096.3|15095.3|15094.7|15093.7|122
1629138070000|2021-08-16 18:21:10|15095.8|15094.8|15096.4|15095.4|15096.7|15095.7|15095.6|15094.6|86
1629138080000|2021-08-16 18:21:20|15096.3|15095.3|15098.7|15097.7|15098.8|15097.8|15095.8|15094.8|105
1629138090000|2021-08-16 18:21:30|15098.8|15097.8|15098.2|15097.2|15099.4|15098.4|15098.2|15097.2|220
1629138100000|2021-08-16 18:21:40|15098.3|15097.3|15097.6|15096.6|15098.3|15097.3|15097.2|15096.2|115
1629138110000|2021-08-16 18:21:50|15097.4|15096.4|15097.2|15096.2|15097.8|15096.8|15097.1|15096.1|54
1629138120000|2021-08-16 18:22:00|15097.6|15096.6|15097.2|15096.2|15097.6|15096.6|15096.9|15095.9|82
1629138130000|2021-08-16 18:22:10|15097.3|15096.3|15097.2|15096.2|15097.6|15096.6|15096.6|15095.6|49
1629138140000|2021-08-16 18:22:20|15097.1|15096.1|15097.1|15096.1|15097.6|15096.6|15096.8|15095.8|84
1629138150000|2021-08-16 18:22:30|15096.9|15095.9|15096.8|15095.8|15097.1|15096.1|15096.3|15095.3|38
1629138160000|2021-08-16 18:22:40|15096.7|15095.7|15096.7|15095.7|15097.2|15096.2|15096.6|15095.6|32
1629138170000|2021-08-16 18:22:50|15096.8|15095.8|15096.6|15095.6|15096.8|15095.8|15096.1|15095.1|38
1629138180000|2021-08-16 18:23:00|15096.7|15095.7|15095.8|15094.8|15096.7|15095.7|15095.4|15094.4|99
1629138190000|2021-08-16 18:23:10|15095.7|15094.7|15096.6|15095.6|15096.6|15095.6|15095.4|15094.4|68
1629138200000|2021-08-16 18:23:20|15096.8|15095.8|15095.4|15094.4|15096.8|15095.8|15095.3|15094.3|47
1629138210000|2021-08-16 18:23:30|15095.6|15094.6|15095.3|15094.3|15096.1|15095.1|15094.9|15093.9|75
1629138220000|2021-08-16 18:23:40|15095.2|15094.2|15095.7|15094.7|15095.8|15094.8|15094.8|15093.8|98
1629138230000|2021-08-16 18:23:50|15095.6|15094.6|15094.9|15093.9|15095.8|15094.8|15094.6|15093.6|89
1629138240000|2021-08-16 18:24:00|15094.8|15093.8|15094.4|15093.4|15095.3|15094.3|15094.1|15093.1|172
1629138250000|2021-08-16 18:24:10|15094.6|15093.6|15094.8|15093.8|15095.8|15094.8|15094.6|15093.6|183
1629138260000|2021-08-16 18:24:20|15094.7|15093.7|15093.7|15092.7|15095.1|15094.1|15093.7|15092.7|104
1629138270000|2021-08-16 18:24:30|15093.3|15092.3|15093.3|15092.3|15094.1|15093.1|15093.1|15092.1|124
1629138280000|2021-08-16 18:24:40|15093.2|15092.2|15092.4|15091.4|15093.4|15092.4|15092.2|15091.2|147
1629138290000|2021-08-16 18:24:50|15092.6|15091.6|15091.8|15090.8|15093.1|15092.1|15091.8|15090.8|75
1629138300000|2021-08-16 18:25:00|15091.7|15090.7|15090.7|15089.7|15092.1|15091.1|15090.6|15089.6|179
1629138310000|2021-08-16 18:25:10|15090.6|15089.6|15088.7|15087.7|15091.3|15090.3|15088.6|15087.6|209
1629138320000|2021-08-16 18:25:20|15088.6|15087.6|15087.1|15086.1|15089.3|15088.3|15086.8|15085.8|440
1629138330000|2021-08-16 18:25:30|15087.2|15086.2|15086.3|15085.3|15088.3|15087.3|15086.1|15085.1|189
1629138340000|2021-08-16 18:25:40|15086.4|15085.4|15084.8|15083.8|15086.6|15085.6|15084.4|15083.4|267
1629138350000|2021-08-16 18:25:50|15084.4|15083.4|15085.1|15084.1|15085.1|15084.1|15084.3|15083.3|143
1629138360000|2021-08-16 18:26:00|15085.3|15084.3|15086.8|15085.8|15087.1|15086.1|15085.1|15084.1|194
1629138370000|2021-08-16 18:26:10|15087.1|15086.1|15086.3|15085.3|15087.6|15086.6|15086.3|15085.3|89
1629138380000|2021-08-16 18:26:20|15086.2|15085.2|15086.1|15085.1|15086.6|15085.6|15085.8|15084.8|76
1629138390000|2021-08-16 18:26:30|15085.9|15084.9|15087.9|15086.9|15088.1|15087.1|15085.8|15084.8|125
1629138400000|2021-08-16 18:26:40|15088.1|15087.1|15085.3|15084.3|15088.1|15087.1|15084.9|15083.9|96
1629138410000|2021-08-16 18:26:50|15085.2|15084.2|15085.7|15084.7|15085.8|15084.8|15085.1|15084.1|54
1629138420000|2021-08-16 18:27:00|15085.8|15084.8|15086.6|15085.6|15087.1|15086.1|15085.7|15084.7|67
1629138430000|2021-08-16 18:27:10|15086.3|15085.3|15084.7|15083.7|15086.6|15085.6|15084.7|15083.7|88
1629138440000|2021-08-16 18:27:20|15084.8|15083.8|15084.6|15083.6|15085.3|15084.3|15084.4|15083.4|106
1629138450000|2021-08-16 18:27:30|15084.3|15083.3|15083.8|15082.8|15084.4|15083.4|15083.3|15082.3|119
1629138460000|2021-08-16 18:27:40|15083.7|15082.7|15084.1|15083.1|15084.3|15083.3|15083.3|15082.3|89
1629138470000|2021-08-16 18:27:50|15083.8|15082.8|15083.1|15082.1|15083.9|15082.9|15082.9|15081.9|110
1629138480000|2021-08-16 18:28:00|15083.2|15082.2|15084.3|15083.3|15085.2|15084.2|15082.9|15081.9|151
1629138490000|2021-08-16 18:28:10|15084.2|15083.2|15083.8|15082.8|15084.8|15083.8|15083.4|15082.4|71
1629138500000|2021-08-16 18:28:20|15083.7|15082.7|15084.3|15083.3|15084.6|15083.6|15083.6|15082.6|49
1629138510000|2021-08-16 18:28:30|15084.4|15083.4|15084.2|15083.2|15084.6|15083.6|15083.8|15082.8|51
1629138520000|2021-08-16 18:28:40|15084.3|15083.3|15084.6|15083.6|15085.1|15084.1|15084.3|15083.3|57
1629138530000|2021-08-16 18:28:50|15084.4|15083.4|15084.8|15083.8|15085.1|15084.1|15084.1|15083.1|70
1629138540000|2021-08-16 18:29:00|15084.7|15083.7|15085.4|15084.4|15085.6|15084.6|15084.6|15083.6|111
1629138550000|2021-08-16 18:29:10|15085.6|15084.6|15086.8|15085.8|15086.8|15085.8|15085.6|15084.6|147
1629138560000|2021-08-16 18:29:20|15086.7|15085.7|15086.3|15085.3|15087.1|15086.1|15085.9|15084.9|139
1629138570000|2021-08-16 18:29:30|15086.4|15085.4|15086.1|15085.1|15086.6|15085.6|15085.3|15084.3|62
1629138580000|2021-08-16 18:29:40|15085.9|15084.9|15085.8|15084.8|15086.3|15085.3|15085.6|15084.6|52
1629138590000|2021-08-16 18:29:50|15085.9|15084.9|15085.8|15084.8|15086.7|15085.7|15085.6|15084.6|63
1629138600000|2021-08-16 18:30:00|15085.9|15084.9|15087.6|15086.6|15087.9|15086.9|15085.4|15084.4|161
1629138610000|2021-08-16 18:30:10|15087.7|15086.7|15089.1|15088.1|15089.4|15088.4|15087.7|15086.7|259
1629138620000|2021-08-16 18:30:20|15089.3|15088.3|15089.3|15088.3|15089.4|15088.4|15088.6|15087.6|162
1629138630000|2021-08-16 18:30:30|15089.6|15088.6|15089.8|15088.8|15089.9|15088.9|15089.1|15088.1|148
1629138640000|2021-08-16 18:30:40|15089.9|15088.9|15089.8|15088.8|15090.4|15089.4|15089.7|15088.7|91
1629138650000|2021-08-16 18:30:50|15089.9|15088.9|15089.6|15088.6|15089.9|15088.9|15088.8|15087.8|98
1629138660000|2021-08-16 18:31:00|15089.4|15088.4|15090.4|15089.4|15090.8|15089.8|15089.3|15088.3|86
1629138670000|2021-08-16 18:31:10|15090.3|15089.3|15089.6|15088.6|15090.3|15089.3|15089.3|15088.3|176
1629138680000|2021-08-16 18:31:20|15089.7|15088.7|15090.3|15089.3|15090.7|15089.7|15089.6|15088.6|53
1629138690000|2021-08-16 18:31:30|15090.6|15089.6|15090.8|15089.8|15091.1|15090.1|15090.6|15089.6|69
1629138700000|2021-08-16 18:31:40|15090.7|15089.7|15089.3|15088.3|15090.9|15089.9|15089.1|15088.1|148
1629138710000|2021-08-16 18:31:50|15089.6|15088.6|15089.2|15088.2|15090.1|15089.1|15089.1|15088.1|57
1629138720000|2021-08-16 18:32:00|15089.1|15088.1|15090.8|15089.8|15090.9|15089.9|15088.8|15087.8|106
1629138730000|2021-08-16 18:32:10|15090.7|15089.7|15091.1|15090.1|15091.1|15090.1|15089.9|15088.9|69
1629138740000|2021-08-16 18:32:20|15090.9|15089.9|15091.4|15090.4|15091.7|15090.7|15090.9|15089.9|107
1629138750000|2021-08-16 18:32:30|15091.3|15090.3|15091.2|15090.2|15091.4|15090.4|15090.3|15089.3|77
1629138760000|2021-08-16 18:32:40|15091.3|15090.3|15090.6|15089.6|15091.3|15090.3|15090.2|15089.2|74
1629138770000|2021-08-16 18:32:50|15090.4|15089.4|15091.6|15090.6|15091.8|15090.8|15090.4|15089.4|62
1629138780000|2021-08-16 18:33:00|15091.4|15090.4|15093.7|15092.7|15093.8|15092.8|15091.4|15090.4|244
1629138790000|2021-08-16 18:33:10|15093.6|15092.6|15094.4|15093.4|15095.1|15094.1|15093.2|15092.2|153
1629138800000|2021-08-16 18:33:20|15094.3|15093.3|15094.8|15093.8|15095.6|15094.6|15093.8|15092.8|178
1629138810000|2021-08-16 18:33:30|15094.7|15093.7|15094.8|15093.8|15094.8|15093.8|15094.1|15093.1|81
1629138820000|2021-08-16 18:33:40|15095.1|15094.1|15094.1|15093.1|15095.1|15094.1|15093.8|15092.8|77
1629138830000|2021-08-16 18:33:50|15093.9|15092.9|15093.8|15092.8|15094.3|15093.3|15093.6|15092.6|45
1629138840000|2021-08-16 18:34:00|15093.9|15092.9|15094.8|15093.8|15095.1|15094.1|15093.3|15092.3|111
1629138850000|2021-08-16 18:34:10|15094.9|15093.9|15095.6|15094.6|15096.1|15095.1|15094.3|15093.3|140
1629138860000|2021-08-16 18:34:20|15095.7|15094.7|15096.3|15095.3|15096.3|15095.3|15095.6|15094.6|53
1629138870000|2021-08-16 18:34:30|15096.6|15095.6|15096.1|15095.1|15096.6|15095.6|15096.1|15095.1|89
1629138880000|2021-08-16 18:34:40|15095.9|15094.9|15095.4|15094.4|15096.3|15095.3|15095.1|15094.1|56
1629138890000|2021-08-16 18:34:50|15095.3|15094.3|15095.6|15094.6|15095.8|15094.8|15095.1|15094.1|70
1629138900000|2021-08-16 18:35:00|15095.8|15094.8|15096.3|15095.3|15096.7|15095.7|15095.1|15094.1|183
1629138910000|2021-08-16 18:35:10|15096.2|15095.2|15096.8|15095.8|15097.1|15096.1|15095.8|15094.8|77
1629138920000|2021-08-16 18:35:20|15096.7|15095.7|15096.4|15095.4|15097.3|15096.3|15096.4|15095.4|85
1629138930000|2021-08-16 18:35:30|15096.6|15095.6|15095.7|15094.7|15096.6|15095.6|15095.6|15094.6|49
1629138940000|2021-08-16 18:35:40|15095.6|15094.6|15094.8|15093.8|15095.6|15094.6|15094.6|15093.6|99
1629138950000|2021-08-16 18:35:50|15094.7|15093.7|15094.7|15093.7|15095.1|15094.1|15094.3|15093.3|68
1629138960000|2021-08-16 18:36:00|15094.6|15093.6|15093.9|15092.9|15094.8|15093.8|15093.8|15092.8|70
1629138970000|2021-08-16 18:36:10|15094.1|15093.1|15093.3|15092.3|15094.3|15093.3|15093.1|15092.1|84
1629138980000|2021-08-16 18:36:20|15093.2|15092.2|15091.8|15090.8|15093.3|15092.3|15091.8|15090.8|144
1629138990000|2021-08-16 18:36:30|15091.9|15090.9|15092.9|15091.9|15093.1|15092.1|15091.7|15090.7|124
1629139000000|2021-08-16 18:36:40|15093.1|15092.1|15091.3|15090.3|15093.1|15092.1|15091.3|15090.3|92
1629139010000|2021-08-16 18:36:50|15091.2|15090.2|15090.6|15089.6|15091.9|15090.9|15090.6|15089.6|87
1629139020000|2021-08-16 18:37:00|15090.3|15089.3|15090.1|15089.1|15090.4|15089.4|15089.9|15088.9|85
1629139030000|2021-08-16 18:37:10|15090.2|15089.2|15089.9|15088.9|15091.1|15090.1|15089.8|15088.8|93
1629139040000|2021-08-16 18:37:20|15090.1|15089.1|15090.2|15089.2|15091.1|15090.1|15089.9|15088.9|91
1629139050000|2021-08-16 18:37:30|15090.3|15089.3|15090.1|15089.1|15090.4|15089.4|15089.7|15088.7|53
1629139060000|2021-08-16 18:37:40|15089.8|15088.8|15089.8|15088.8|15090.3|15089.3|15089.8|15088.8|40
1629139070000|2021-08-16 18:37:50|15089.7|15088.7|15090.1|15089.1|15090.3|15089.3|15089.6|15088.6|95
1629139080000|2021-08-16 18:38:00|15090.2|15089.2|15090.6|15089.6|15090.9|15089.9|15089.9|15088.9|54
1629139090000|2021-08-16 18:38:10|15090.7|15089.7|15089.8|15088.8|15091.1|15090.1|15089.8|15088.8|45
1629139100000|2021-08-16 18:38:20|15089.9|15088.9|15090.3|15089.3|15090.3|15089.3|15089.6|15088.6|22
1629139110000|2021-08-16 18:38:30|15090.2|15089.2|15090.7|15089.7|15091.1|15090.1|15090.1|15089.1|46
1629139120000|2021-08-16 18:38:40|15090.6|15089.6|15091.1|15090.1|15091.3|15090.3|15090.6|15089.6|26
1629139130000|2021-08-16 18:38:50|15091.2|15090.2|15090.7|15089.7|15091.3|15090.3|15090.6|15089.6|19
1629139140000|2021-08-16 18:39:00|15090.6|15089.6|15091.1|15090.1|15091.1|15090.1|15090.2|15089.2|28
1629139150000|2021-08-16 18:39:10|15091.2|15090.2|15091.8|15090.8|15091.8|15090.8|15091.1|15090.1|45
1629139160000|2021-08-16 18:39:20|15091.7|15090.7|15090.6|15089.6|15091.7|15090.7|15090.6|15089.6|46
1629139170000|2021-08-16 18:39:30|15090.3|15089.3|15090.3|15089.3|15090.6|15089.6|15089.6|15088.6|39
1629139180000|2021-08-16 18:39:40|15090.4|15089.4|15089.7|15088.7|15090.4|15089.4|15089.6|15088.6|22
1629139190000|2021-08-16 18:39:50|15089.6|15088.6|15090.1|15089.1|15090.2|15089.2|15089.3|15088.3|54
1629139200000|2021-08-16 18:40:00|15090.2|15089.2|15090.9|15089.9|15091.1|15090.1|15089.6|15088.6|81
1629139210000|2021-08-16 18:40:10|15091.1|15090.1|15090.3|15089.3|15091.1|15090.1|15089.8|15088.8|73
1629139220000|2021-08-16 18:40:20|15090.4|15089.4|15090.9|15089.9|15091.7|15090.7|15090.4|15089.4|58
1629139230000|2021-08-16 18:40:30|15090.8|15089.8|15091.8|15090.8|15091.9|15090.9|15090.8|15089.8|69
1629139240000|2021-08-16 18:40:40|15091.9|15090.9|15092.1|15091.1|15092.1|15091.1|15091.7|15090.7|55
1629139250000|2021-08-16 18:40:50|15091.9|15090.9|15091.7|15090.7|15092.2|15091.2|15091.4|15090.4|46
1629139260000|2021-08-16 18:41:00|15091.9|15090.9|15093.1|15092.1|15093.3|15092.3|15091.2|15090.2|164
1629139270000|2021-08-16 18:41:10|15093.2|15092.2|15091.7|15090.7|15093.4|15092.4|15091.7|15090.7|75
1629139280000|2021-08-16 18:41:20|15091.8|15090.8|15092.1|15091.1|15092.6|15091.6|15091.4|15090.4|52
1629139290000|2021-08-16 18:41:30|15092.2|15091.2|15092.4|15091.4|15093.1|15092.1|15091.6|15090.6|55
1629139300000|2021-08-16 18:41:40|15092.3|15091.3|15092.3|15091.3|15092.8|15091.8|15092.2|15091.2|19
1629139310000|2021-08-16 18:41:50|15092.4|15091.4|15093.6|15092.6|15094.1|15093.1|15092.4|15091.4|49
1629139320000|2021-08-16 18:42:00|15093.7|15092.7|15093.2|15092.2|15094.3|15093.3|15092.8|15091.8|150
1629139330000|2021-08-16 18:42:10|15093.3|15092.3|15092.9|15091.9|15093.6|15092.6|15092.6|15091.6|87
1629139340000|2021-08-16 18:42:20|15093.1|15092.1|15091.1|15090.1|15093.1|15092.1|15091.1|15090.1|93
1629139350000|2021-08-16 18:42:30|15090.9|15089.9|15090.8|15089.8|15091.4|15090.4|15090.8|15089.8|53
1629139360000|2021-08-16 18:42:40|15090.9|15089.9|15089.6|15088.6|15090.9|15089.9|15089.6|15088.6|99
1629139370000|2021-08-16 18:42:50|15088.9|15087.9|15088.6|15087.6|15089.6|15088.6|15088.3|15087.3|152
1629139380000|2021-08-16 18:43:00|15088.3|15087.3|15090.2|15089.2|15090.8|15089.8|15088.3|15087.3|140
1629139390000|2021-08-16 18:43:10|15090.3|15089.3|15092.2|15091.2|15092.4|15091.4|15090.1|15089.1|141
1629139400000|2021-08-16 18:43:20|15092.1|15091.1|15090.8|15089.8|15092.1|15091.1|15090.7|15089.7|84
1629139410000|2021-08-16 18:43:30|15090.7|15089.7|15091.2|15090.2|15091.2|15090.2|15090.3|15089.3|58
1629139420000|2021-08-16 18:43:40|15091.1|15090.1|15090.8|15089.8|15091.4|15090.4|15090.6|15089.6|30
1629139430000|2021-08-16 18:43:50|15091.2|15090.2|15091.7|15090.7|15092.1|15091.1|15090.8|15089.8|40
1629139440000|2021-08-16 18:44:00|15091.6|15090.6|15092.8|15091.8|15093.4|15092.4|15091.4|15090.4|113
1629139450000|2021-08-16 18:44:10|15092.6|15091.6|15091.9|15090.9|15092.8|15091.8|15091.1|15090.1|79
1629139460000|2021-08-16 18:44:20|15092.1|15091.1|15094.8|15093.8|15095.3|15094.3|15091.8|15090.8|190
1629139470000|2021-08-16 18:44:30|15094.9|15093.9|15094.2|15093.2|15095.1|15094.1|15093.3|15092.3|118
1629139480000|2021-08-16 18:44:40|15094.3|15093.3|15094.1|15093.1|15094.3|15093.3|15093.8|15092.8|20
1629139490000|2021-08-16 18:44:50|15093.9|15092.9|15093.1|15092.1|15093.9|15092.9|15092.9|15091.9|32
1629139500000|2021-08-16 18:45:00|15093.2|15092.2|15092.9|15091.9|15093.3|15092.3|15092.6|15091.6|80
1629139510000|2021-08-16 18:45:10|15093.1|15092.1|15092.3|15091.3|15093.3|15092.3|15092.3|15091.3|68
1629139520000|2021-08-16 18:45:20|15092.6|15091.6|15091.9|15090.9|15092.6|15091.6|15091.3|15090.3|72
1629139530000|2021-08-16 18:45:30|15092.1|15091.1|15093.2|15092.2|15093.4|15092.4|15091.8|15090.8|39
1629139540000|2021-08-16 18:45:40|15093.3|15092.3|15093.8|15092.8|15093.9|15092.9|15093.2|15092.2|31
1629139550000|2021-08-16 18:45:50|15093.9|15092.9|15094.8|15093.8|15094.9|15093.9|15093.7|15092.7|73
1629139560000|2021-08-16 18:46:00|15094.9|15093.9|15095.1|15094.1|15095.3|15094.3|15094.4|15093.4|100
1629139570000|2021-08-16 18:46:10|15094.9|15093.9|15094.6|15093.6|15094.9|15093.9|15094.1|15093.1|25
1629139580000|2021-08-16 18:46:20|15094.4|15093.4|15094.1|15093.1|15094.4|15093.4|15093.4|15092.4|88
1629139590000|2021-08-16 18:46:30|15094.2|15093.2|15097.6|15096.6|15097.7|15096.7|15093.4|15092.4|329
1629139600000|2021-08-16 18:46:40|15097.4|15096.4|15103.1|15102.1|15103.8|15102.8|15097.4|15096.4|661
1629139610000|2021-08-16 18:46:50|15103.2|15102.2|15100.8|15099.8|15103.2|15102.2|15099.6|15098.6|366
1629139620000|2021-08-16 18:47:00|15100.9|15099.9|15100.8|15099.8|15102.1|15101.1|15100.6|15099.6|137
1629139630000|2021-08-16 18:47:10|15100.7|15099.7|15099.8|15098.8|15100.8|15099.8|15099.6|15098.6|134
1629139640000|2021-08-16 18:47:20|15099.7|15098.7|15100.3|15099.3|15100.8|15099.8|15099.4|15098.4|94
1629139650000|2021-08-16 18:47:30|15100.2|15099.2|15102.2|15101.2|15102.7|15101.7|15099.7|15098.7|133
1629139660000|2021-08-16 18:47:40|15102.1|15101.1|15101.9|15100.9|15102.6|15101.6|15100.6|15099.6|82
1629139670000|2021-08-16 18:47:50|15101.8|15100.8|15101.6|15100.6|15102.1|15101.1|15100.8|15099.8|56
1629139680000|2021-08-16 18:48:00|15101.4|15100.4|15104.4|15103.4|15105.3|15104.3|15101.2|15100.2|243
1629139690000|2021-08-16 18:48:10|15104.7|15103.7|15105.2|15104.2|15105.3|15104.3|15104.3|15103.3|155
1629139700000|2021-08-16 18:48:20|15105.1|15104.1|15102.9|15101.9|15105.1|15104.1|15102.9|15101.9|271
1629139710000|2021-08-16 18:48:30|15103.1|15102.1|15103.2|15102.2|15103.9|15102.9|15102.8|15101.8|129
1629139720000|2021-08-16 18:48:40|15103.3|15102.3|15103.2|15102.2|15103.6|15102.6|15102.6|15101.6|110
1629139730000|2021-08-16 18:48:50|15103.1|15102.1|15102.7|15101.7|15103.2|15102.2|15102.6|15101.6|43
1629139740000|2021-08-16 18:49:00|15102.6|15101.6|15103.1|15102.1|15104.9|15103.9|15102.4|15101.4|247
1629139750000|2021-08-16 18:49:10|15103.3|15102.3|15104.2|15103.2|15104.2|15103.2|15103.1|15102.1|95
1629139760000|2021-08-16 18:49:20|15104.3|15103.3|15103.8|15102.8|15104.4|15103.4|15103.4|15102.4|88
1629139770000|2021-08-16 18:49:30|15104.1|15103.1|15102.8|15101.8|15104.1|15103.1|15102.7|15101.7|76
1629139780000|2021-08-16 18:49:40|15102.7|15101.7|15102.2|15101.2|15103.1|15102.1|15101.8|15100.8|104
1629139790000|2021-08-16 18:49:50|15102.1|15101.1|15102.4|15101.4|15102.6|15101.6|15101.6|15100.6|97
1629139800000|2021-08-16 18:50:00|15102.3|15101.3|15103.3|15102.3|15103.9|15102.9|15102.2|15101.2|115
1629139810000|2021-08-16 18:50:10|15103.2|15102.2|15103.6|15102.6|15104.6|15103.6|15103.2|15102.2|118
1629139820000|2021-08-16 18:50:20|15103.3|15102.3|15101.9|15100.9|15103.6|15102.6|15101.9|15100.9|82
1629139830000|2021-08-16 18:50:30|15101.8|15100.8|15102.4|15101.4|15102.7|15101.7|15101.8|15100.8|100
1629139840000|2021-08-16 18:50:40|15102.6|15101.6|15103.2|15102.2|15103.3|15102.3|15102.1|15101.1|98
1629139850000|2021-08-16 18:50:50|15103.3|15102.3|15104.3|15103.3|15104.3|15103.3|15102.8|15101.8|73
1629139860000|2021-08-16 18:51:00|15104.2|15103.2|15102.6|15101.6|15104.4|15103.4|15101.8|15100.8|131
1629139870000|2021-08-16 18:51:10|15102.4|15101.4|15102.9|15101.9|15103.6|15102.6|15101.8|15100.8|114
1629139880000|2021-08-16 18:51:20|15102.8|15101.8|15101.9|15100.9|15102.8|15101.8|15101.6|15100.6|46
1629139890000|2021-08-16 18:51:30|15101.8|15100.8|15101.8|15100.8|15102.4|15101.4|15101.6|15100.6|67
1629139900000|2021-08-16 18:51:40|15101.7|15100.7|15102.4|15101.4|15102.7|15101.7|15101.6|15100.6|45
1629139910000|2021-08-16 18:51:50|15102.6|15101.6|15101.4|15100.4|15102.6|15101.6|15100.8|15099.8|66
1629139920000|2021-08-16 18:52:00|15101.6|15100.6|15100.9|15099.9|15102.1|15101.1|15100.9|15099.9|96
1629139930000|2021-08-16 18:52:10|15101.1|15100.1|15101.3|15100.3|15101.9|15100.9|15100.8|15099.8|129
1629139940000|2021-08-16 18:52:20|15101.4|15100.4|15101.8|15100.8|15101.8|15100.8|15100.9|15099.9|50
1629139950000|2021-08-16 18:52:30|15101.9|15100.9|15101.9|15100.9|15102.1|15101.1|15101.2|15100.2|48
1629139960000|2021-08-16 18:52:40|15101.6|15100.6|15102.1|15101.1|15102.3|15101.3|15101.1|15100.1|64
1629139970000|2021-08-16 18:52:50|15102.2|15101.2|15102.7|15101.7|15102.8|15101.8|15101.6|15100.6|78
1629139980000|2021-08-16 18:53:00|15102.9|15101.9|15103.4|15102.4|15103.6|15102.6|15102.4|15101.4|109
1629139990000|2021-08-16 18:53:10|15103.6|15102.6|15103.9|15102.9|15104.3|15103.3|15103.3|15102.3|168
1629140000000|2021-08-16 18:53:20|15103.8|15102.8|15102.8|15101.8|15104.1|15103.1|15102.6|15101.6|96
1629140010000|2021-08-16 18:53:30|15102.9|15101.9|15103.6|15102.6|15103.7|15102.7|15102.9|15101.9|58
1629140020000|2021-08-16 18:53:40|15103.4|15102.4|15104.3|15103.3|15104.3|15103.3|15103.2|15102.2|128
1629140030000|2021-08-16 18:53:50|15104.2|15103.2|15105.4|15104.4|15105.4|15104.4|15103.4|15102.4|274
1629140040000|2021-08-16 18:54:00|15105.3|15104.3|15106.2|15105.2|15107.7|15106.7|15104.8|15103.8|603
1629140050000|2021-08-16 18:54:10|15106.1|15105.1|15105.6|15104.6|15106.1|15105.1|15105.3|15104.3|104
1629140060000|2021-08-16 18:54:20|15105.7|15104.7|15104.6|15103.6|15105.8|15104.8|15104.4|15103.4|105
1629140070000|2021-08-16 18:54:30|15104.4|15103.4|15102.1|15101.1|15104.6|15103.6|15101.9|15100.9|246
1629140080000|2021-08-16 18:54:40|15102.2|15101.2|15101.6|15100.6|15102.8|15101.8|15101.4|15100.4|221
1629140090000|2021-08-16 18:54:50|15101.7|15100.7|15101.4|15100.4|15102.2|15101.2|15101.2|15100.2|169
1629140100000|2021-08-16 18:55:00|15101.6|15100.6|15102.3|15101.3|15103.3|15102.3|15101.1|15100.1|246
1629140110000|2021-08-16 18:55:10|15102.2|15101.2|15103.2|15102.2|15103.3|15102.3|15102.2|15101.2|103
1629140120000|2021-08-16 18:55:20|15103.1|15102.1|15103.1|15102.1|15103.3|15102.3|15102.4|15101.4|64
1629140130000|2021-08-16 18:55:30|15102.9|15101.9|15102.9|15101.9|15103.3|15102.3|15102.8|15101.8|64
1629140140000|2021-08-16 18:55:40|15102.7|15101.7|15103.4|15102.4|15103.4|15102.4|15102.4|15101.4|91
1629140150000|2021-08-16 18:55:50|15103.6|15102.6|15102.9|15101.9|15103.6|15102.6|15102.6|15101.6|35
1629140160000|2021-08-16 18:56:00|15103.1|15102.1|15102.8|15101.8|15103.9|15102.9|15102.8|15101.8|129
1629140170000|2021-08-16 18:56:10|15102.7|15101.7|15102.3|15101.3|15103.1|15102.1|15102.3|15101.3|86
1629140180000|2021-08-16 18:56:20|15102.6|15101.6|15102.3|15101.3|15102.6|15101.6|15101.8|15100.8|72
1629140190000|2021-08-16 18:56:30|15102.2|15101.2|15100.3|15099.3|15102.3|15101.3|15100.2|15099.2|236
1629140200000|2021-08-16 18:56:40|15100.4|15099.4|15101.6|15100.6|15101.6|15100.6|15100.2|15099.2|178
1629140210000|2021-08-16 18:56:50|15101.4|15100.4|15101.1|15100.1|15101.4|15100.4|15100.4|15099.4|152
1629140220000|2021-08-16 18:57:00|15100.8|15099.8|15100.1|15099.1|15101.1|15100.1|15099.9|15098.9|166
1629140230000|2021-08-16 18:57:10|15100.4|15099.4|15099.8|15098.8|15100.6|15099.6|15099.6|15098.6|118
1629140240000|2021-08-16 18:57:20|15099.7|15098.7|15097.1|15096.1|15099.7|15098.7|15097.1|15096.1|284
1629140250000|2021-08-16 18:57:30|15096.9|15095.9|15096.8|15095.8|15097.8|15096.8|15096.6|15095.6|225
1629140260000|2021-08-16 18:57:40|15096.9|15095.9|15096.8|15095.8|15097.4|15096.4|15096.1|15095.1|135
1629140270000|2021-08-16 18:57:50|15097.1|15096.1|15098.1|15097.1|15098.3|15097.3|15096.8|15095.8|323
1629140280000|2021-08-16 18:58:00|15097.9|15096.9|15098.9|15097.9|15099.8|15098.8|15097.7|15096.7|177
1629140290000|2021-08-16 18:58:10|15099.1|15098.1|15098.8|15097.8|15099.1|15098.1|15098.6|15097.6|83
1629140300000|2021-08-16 18:58:20|15099.1|15098.1|15099.2|15098.2|15099.8|15098.8|15098.8|15097.8|62
1629140310000|2021-08-16 18:58:30|15099.1|15098.1|15098.6|15097.6|15099.3|15098.3|15098.4|15097.4|79
1629140320000|2021-08-16 18:58:40|15098.7|15097.7|15099.8|15098.8|15100.1|15099.1|15098.6|15097.6|57
1629140330000|2021-08-16 18:58:50|15099.9|15098.9|15097.7|15096.7|15099.9|15098.9|15097.7|15096.7|148
1629140340000|2021-08-16 18:59:00|15097.8|15096.8|15098.1|15097.1|15098.2|15097.2|15097.6|15096.6|215
1629140350000|2021-08-16 18:59:10|15098.2|15097.2|15097.6|15096.6|15098.2|15097.2|15097.6|15096.6|31
1629140360000|2021-08-16 18:59:20|15097.7|15096.7|15097.8|15096.8|15098.1|15097.1|15097.6|15096.6|149
1629140370000|2021-08-16 18:59:30|15097.7|15096.7|15097.7|15096.7|15098.1|15097.1|15097.6|15096.6|159
1629140380000|2021-08-16 18:59:40|15097.6|15096.6|15097.9|15096.9|15098.1|15097.1|15097.6|15096.6|83
1629140390000|2021-08-16 18:59:50|15098.1|15097.1|15097.9|15096.9|15099.2|15098.2|15097.8|15096.8|110
1629140400000|2021-08-16 19:00:00|15097.6|15096.6|15096.8|15095.8|15098.3|15097.3|15096.8|15095.8|402
1629140410000|2021-08-16 19:00:10|15096.7|15095.7|15097.3|15096.3|15097.8|15096.8|15096.6|15095.6|184
1629140420000|2021-08-16 19:00:20|15097.4|15096.4|15097.9|15096.9|15098.8|15097.8|15097.3|15096.3|126
1629140430000|2021-08-16 19:00:30|15098.1|15097.1|15097.9|15096.9|15098.1|15097.1|15096.9|15095.9|159
1629140440000|2021-08-16 19:00:40|15097.8|15096.8|15097.4|15096.4|15097.9|15096.9|15096.8|15095.8|65
1629140450000|2021-08-16 19:00:50|15097.3|15096.3|15096.9|15095.9|15097.9|15096.9|15096.9|15095.9|63
1629140460000|2021-08-16 19:01:00|15097.1|15096.1|15097.7|15096.7|15097.7|15096.7|15096.3|15095.3|133
1629140470000|2021-08-16 19:01:10|15097.8|15096.8|15097.8|15096.8|15098.1|15097.1|15097.7|15096.7|75
1629140480000|2021-08-16 19:01:20|15097.9|15096.9|15097.4|15096.4|15098.2|15097.2|15097.2|15096.2|71
1629140490000|2021-08-16 19:01:30|15097.6|15096.6|15098.1|15097.1|15098.3|15097.3|15097.3|15096.3|71
1629140500000|2021-08-16 19:01:40|15097.9|15096.9|15098.1|15097.1|15098.6|15097.6|15097.6|15096.6|66
1629140510000|2021-08-16 19:01:50|15098.2|15097.2|15097.6|15096.6|15098.2|15097.2|15097.3|15096.3|24
1629140520000|2021-08-16 19:02:00|15097.2|15096.2|15097.1|15096.1|15097.7|15096.7|15096.8|15095.8|71
1629140530000|2021-08-16 19:02:10|15096.9|15095.9|15097.7|15096.7|15097.8|15096.8|15096.6|15095.6|77
1629140540000|2021-08-16 19:02:20|15097.6|15096.6|15097.9|15096.9|15098.2|15097.2|15097.4|15096.4|49
1629140550000|2021-08-16 19:02:30|15097.7|15096.7|15098.3|15097.3|15098.7|15097.7|15097.7|15096.7|81
1629140560000|2021-08-16 19:02:40|15098.4|15097.4|15098.1|15097.1|15098.8|15097.8|15098.1|15097.1|106
1629140570000|2021-08-16 19:02:50|15097.8|15096.8|15098.2|15097.2|15098.4|15097.4|15097.6|15096.6|66
1629140580000|2021-08-16 19:03:00|15098.1|15097.1|15099.6|15098.6|15099.6|15098.6|15097.8|15096.8|108
1629140590000|2021-08-16 19:03:10|15099.4|15098.4|15099.7|15098.7|15100.1|15099.1|15099.3|15098.3|77
1629140600000|2021-08-16 19:03:20|15099.6|15098.6|15099.7|15098.7|15099.9|15098.9|15099.2|15098.2|76
1629140610000|2021-08-16 19:03:30|15099.6|15098.6|15099.8|15098.8|15100.6|15099.6|15099.6|15098.6|146
1629140620000|2021-08-16 19:03:40|15099.9|15098.9|15099.3|15098.3|15100.1|15099.1|15099.3|15098.3|73
1629140630000|2021-08-16 19:03:50|15099.4|15098.4|15099.1|15098.1|15099.9|15098.9|15099.1|15098.1|58
1629140640000|2021-08-16 19:04:00|15098.9|15097.9|15100.6|15099.6|15100.6|15099.6|15098.9|15097.9|43
1629140650000|2021-08-16 19:04:10|15100.3|15099.3|15101.3|15100.3|15101.3|15100.3|15100.1|15099.1|64
1629140660000|2021-08-16 19:04:20|15101.4|15100.4|15101.9|15100.9|15103.2|15102.2|15101.4|15100.4|248
1629140670000|2021-08-16 19:04:30|15101.8|15100.8|15102.6|15101.6|15102.6|15101.6|15101.6|15100.6|92
1629140680000|2021-08-16 19:04:40|15102.4|15101.4|15103.4|15102.4|15103.8|15102.8|15102.4|15101.4|96
1629140690000|2021-08-16 19:04:50|15103.6|15102.6|15102.6|15101.6|15103.7|15102.7|15102.6|15101.6|81
1629140700000|2021-08-16 19:05:00|15102.7|15101.7|15103.8|15102.8|15103.8|15102.8|15102.2|15101.2|92
1629140710000|2021-08-16 19:05:10|15103.9|15102.9|15105.1|15104.1|15105.2|15104.2|15103.7|15102.7|174
1629140720000|2021-08-16 19:05:20|15105.2|15104.2|15105.4|15104.4|15106.1|15105.1|15105.1|15104.1|171
1629140730000|2021-08-16 19:05:30|15105.6|15104.6|15104.4|15103.4|15105.6|15104.6|15104.3|15103.3|98
1629140740000|2021-08-16 19:05:40|15104.6|15103.6|15103.6|15102.6|15104.6|15103.6|15103.4|15102.4|82
1629140750000|2021-08-16 19:05:50|15103.3|15102.3|15102.8|15101.8|15103.6|15102.6|15102.7|15101.7|117
1629140760000|2021-08-16 19:06:00|15102.9|15101.9|15103.3|15102.3|15103.8|15102.8|15102.6|15101.6|71
1629140770000|2021-08-16 19:06:10|15103.1|15102.1|15102.7|15101.7|15103.2|15102.2|15102.3|15101.3|52
1629140780000|2021-08-16 19:06:20|15102.6|15101.6|15102.2|15101.2|15102.8|15101.8|15102.1|15101.1|48
1629140790000|2021-08-16 19:06:30|15102.3|15101.3|15101.4|15100.4|15102.3|15101.3|15101.4|15100.4|76
1629140800000|2021-08-16 19:06:40|15101.7|15100.7|15101.6|15100.6|15102.1|15101.1|15101.1|15100.1|149
1629140810000|2021-08-16 19:06:50|15101.4|15100.4|15102.3|15101.3|15102.8|15101.8|15101.4|15100.4|68
1629140820000|2021-08-16 19:07:00|15102.4|15101.4|15101.7|15100.7|15102.6|15101.6|15101.6|15100.6|59
1629140830000|2021-08-16 19:07:10|15101.6|15100.6|15100.3|15099.3|15101.6|15100.6|15099.7|15098.7|211
1629140840000|2021-08-16 19:07:20|15100.2|15099.2|15100.2|15099.2|15100.8|15099.8|15099.8|15098.8|64
1629140850000|2021-08-16 19:07:30|15100.1|15099.1|15100.4|15099.4|15101.9|15100.9|15100.1|15099.1|103
1629140860000|2021-08-16 19:07:40|15100.6|15099.6|15100.1|15099.1|15101.1|15100.1|15100.1|15099.1|86
1629140870000|2021-08-16 19:07:50|15100.3|15099.3|15100.7|15099.7|15100.7|15099.7|15099.9|15098.9|96
1629140880000|2021-08-16 19:08:00|15100.8|15099.8|15100.9|15099.9|15101.2|15100.2|15100.3|15099.3|44
1629140890000|2021-08-16 19:08:10|15100.8|15099.8|15100.1|15099.1|15100.8|15099.8|15099.3|15098.3|78
1629140900000|2021-08-16 19:08:20|15099.9|15098.9|15100.1|15099.1|15100.6|15099.6|15099.7|15098.7|64
1629140910000|2021-08-16 19:08:30|15100.4|15099.4|15100.3|15099.3|15100.4|15099.4|15099.1|15098.1|111
1629140920000|2021-08-16 19:08:40|15100.2|15099.2|15100.8|15099.8|15101.1|15100.1|15100.1|15099.1|86
1629140930000|2021-08-16 19:08:50|15100.7|15099.7|15101.3|15100.3|15101.3|15100.3|15100.7|15099.7|26
1629140940000|2021-08-16 19:09:00|15101.2|15100.2|15101.9|15100.9|15102.1|15101.1|15100.7|15099.7|81
1629140950000|2021-08-16 19:09:10|15102.1|15101.1|15101.2|15100.2|15102.1|15101.1|15100.9|15099.9|67
1629140960000|2021-08-16 19:09:20|15101.1|15100.1|15100.9|15099.9|15101.1|15100.1|15100.4|15099.4|71
1629140970000|2021-08-16 19:09:30|15100.8|15099.8|15102.6|15101.6|15102.8|15101.8|15100.4|15099.4|111
1629140980000|2021-08-16 19:09:40|15102.7|15101.7|15101.6|15100.6|15103.1|15102.1|15101.3|15100.3|214
1629140990000|2021-08-16 19:09:50|15101.4|15100.4|15102.6|15101.6|15102.6|15101.6|15101.3|15100.3|21
1629141000000|2021-08-16 19:10:00|15102.4|15101.4|15104.6|15103.6|15104.9|15103.9|15101.9|15100.9|229
1629141010000|2021-08-16 19:10:10|15104.3|15103.3|15103.1|15102.1|15104.4|15103.4|15103.1|15102.1|67
1629141020000|2021-08-16 19:10:20|15103.2|15102.2|15102.9|15101.9|15103.7|15102.7|15102.9|15101.9|56
1629141030000|2021-08-16 19:10:30|15102.8|15101.8|15102.9|15101.9|15103.3|15102.3|15102.6|15101.6|43
1629141040000|2021-08-16 19:10:40|15103.1|15102.1|15104.4|15103.4|15104.8|15103.8|15103.1|15102.1|106
1629141050000|2021-08-16 19:10:50|15104.6|15103.6|15103.7|15102.7|15104.6|15103.6|15103.4|15102.4|48
1629141060000|2021-08-16 19:11:00|15103.6|15102.6|15105.4|15104.4|15105.6|15104.6|15103.1|15102.1|114
1629141070000|2021-08-16 19:11:10|15105.6|15104.6|15105.1|15104.1|15105.7|15104.7|15104.9|15103.9|74
1629141080000|2021-08-16 19:11:20|15105.2|15104.2|15105.1|15104.1|15105.9|15104.9|15104.3|15103.3|127
1629141090000|2021-08-16 19:11:30|15105.2|15104.2|15104.7|15103.7|15106.1|15105.1|15104.4|15103.4|79
1629141100000|2021-08-16 19:11:40|15104.8|15103.8|15105.3|15104.3|15105.3|15104.3|15104.3|15103.3|55
1629141110000|2021-08-16 19:11:50|15105.4|15104.4|15108.1|15107.1|15108.1|15107.1|15105.4|15104.4|289
1629141120000|2021-08-16 19:12:00|15107.8|15106.8|15108.1|15107.1|15109.6|15108.6|15107.8|15106.8|263
1629141130000|2021-08-16 19:12:10|15108.2|15107.2|15107.1|15106.1|15108.3|15107.3|15106.6|15105.6|192
1629141140000|2021-08-16 19:12:20|15106.9|15105.9|15108.3|15107.3|15108.3|15107.3|15106.9|15105.9|89
1629141150000|2021-08-16 19:12:30|15108.4|15107.4|15107.7|15106.7|15108.4|15107.4|15107.3|15106.3|52
1629141160000|2021-08-16 19:12:40|15107.6|15106.6|15108.7|15107.7|15109.1|15108.1|15107.3|15106.3|131
1629141170000|2021-08-16 19:12:50|15108.8|15107.8|15110.1|15109.1|15110.2|15109.2|15108.7|15107.7|154
1629141180000|2021-08-16 19:13:00|15109.8|15108.8|15110.7|15109.7|15111.3|15110.3|15109.8|15108.8|286
1629141190000|2021-08-16 19:13:10|15110.6|15109.6|15108.8|15107.8|15110.7|15109.7|15108.7|15107.7|129
1629141200000|2021-08-16 19:13:20|15108.9|15107.9|15108.1|15107.1|15109.3|15108.3|15107.6|15106.6|102
1629141210000|2021-08-16 19:13:30|15108.2|15107.2|15107.7|15106.7|15108.2|15107.2|15107.4|15106.4|131
1629141220000|2021-08-16 19:13:40|15107.6|15106.6|15107.7|15106.7|15108.1|15107.1|15107.3|15106.3|62
1629141230000|2021-08-16 19:13:50|15107.8|15106.8|15108.2|15107.2|15108.3|15107.3|15107.8|15106.8|54
1629141240000|2021-08-16 19:14:00|15108.3|15107.3|15108.8|15107.8|15109.2|15108.2|15108.2|15107.2|143
1629141250000|2021-08-16 19:14:10|15108.9|15107.9|15108.3|15107.3|15109.6|15108.6|15107.9|15106.9|64
1629141260000|2021-08-16 19:14:20|15108.4|15107.4|15109.2|15108.2|15109.2|15108.2|15108.1|15107.1|50
1629141270000|2021-08-16 19:14:30|15109.3|15108.3|15108.9|15107.9|15109.7|15108.7|15108.6|15107.6|61
1629141280000|2021-08-16 19:14:40|15108.8|15107.8|15110.4|15109.4|15110.6|15109.6|15108.8|15107.8|57
1629141290000|2021-08-16 19:14:50|15110.6|15109.6|15110.3|15109.3|15110.7|15109.7|15109.8|15108.8|69
1629141300000|2021-08-16 19:15:00|15110.4|15109.4|15111.6|15110.6|15112.6|15111.6|15110.3|15109.3|245
1629141310000|2021-08-16 19:15:10|15111.3|15110.3|15112.3|15111.3|15112.3|15111.3|15110.1|15109.1|160
1629141320000|2021-08-16 19:15:20|15112.2|15111.2|15112.6|15111.6|15112.8|15111.8|15111.8|15110.8|132
1629141330000|2021-08-16 19:15:30|15112.7|15111.7|15110.3|15109.3|15112.8|15111.8|15110.1|15109.1|163
1629141340000|2021-08-16 19:15:40|15110.4|15109.4|15112.1|15111.1|15112.2|15111.2|15110.2|15109.2|123
1629141350000|2021-08-16 19:15:50|15111.9|15110.9|15113.1|15112.1|15113.1|15112.1|15111.8|15110.8|150
1629141360000|2021-08-16 19:16:00|15112.9|15111.9|15112.7|15111.7|15113.1|15112.1|15112.1|15111.1|95
1629141370000|2021-08-16 19:16:10|15112.8|15111.8|15112.7|15111.7|15112.8|15111.8|15111.2|15110.2|108
1629141380000|2021-08-16 19:16:20|15112.6|15111.6|15112.2|15111.2|15112.6|15111.6|15111.1|15110.1|99
1629141390000|2021-08-16 19:16:30|15112.1|15111.1|15112.2|15111.2|15112.3|15111.3|15111.6|15110.6|58
1629141400000|2021-08-16 19:16:40|15112.1|15111.1|15111.8|15110.8|15112.2|15111.2|15111.3|15110.3|78
1629141410000|2021-08-16 19:16:50|15111.9|15110.9|15112.8|15111.8|15113.1|15112.1|15111.8|15110.8|76
1629141420000|2021-08-16 19:17:00|15112.3|15111.3|15112.8|15111.8|15113.1|15112.1|15112.2|15111.2|168
1629141430000|2021-08-16 19:17:10|15113.1|15112.1|15112.9|15111.9|15113.1|15112.1|15112.3|15111.3|94
1629141440000|2021-08-16 19:17:20|15112.8|15111.8|15112.1|15111.1|15113.3|15112.3|15111.8|15110.8|195
1629141450000|2021-08-16 19:17:30|15112.3|15111.3|15112.6|15111.6|15113.1|15112.1|15112.3|15111.3|71
1629141460000|2021-08-16 19:17:40|15112.4|15111.4|15112.1|15111.1|15112.9|15111.9|15112.1|15111.1|93
1629141470000|2021-08-16 19:17:50|15112.2|15111.2|15112.1|15111.1|15112.3|15111.3|15111.4|15110.4|79
1629141480000|2021-08-16 19:18:00|15111.9|15110.9|15112.8|15111.8|15113.1|15112.1|15111.8|15110.8|161
1629141490000|2021-08-16 19:18:10|15112.7|15111.7|15114.3|15113.3|15114.3|15113.3|15112.6|15111.6|170
1629141500000|2021-08-16 19:18:20|15114.2|15113.2|15113.1|15112.1|15114.6|15113.6|15112.9|15111.9|210
1629141510000|2021-08-16 19:18:30|15112.8|15111.8|15109.8|15108.8|15112.8|15111.8|15109.6|15108.6|303
1629141520000|2021-08-16 19:18:40|15110.1|15109.1|15110.6|15109.6|15110.6|15109.6|15109.3|15108.3|122
1629141530000|2021-08-16 19:18:50|15110.4|15109.4|15110.3|15109.3|15110.6|15109.6|15109.9|15108.9|39
1629141540000|2021-08-16 19:19:00|15110.4|15109.4|15110.9|15109.9|15111.3|15110.3|15110.2|15109.2|80
1629141550000|2021-08-16 19:19:10|15110.8|15109.8|15111.7|15110.7|15111.7|15110.7|15110.2|15109.2|100
1629141560000|2021-08-16 19:19:20|15111.8|15110.8|15111.3|15110.3|15111.8|15110.8|15110.9|15109.9|95
1629141570000|2021-08-16 19:19:30|15111.4|15110.4|15111.6|15110.6|15111.9|15110.9|15111.3|15110.3|79
1629141580000|2021-08-16 19:19:40|15111.4|15110.4|15111.2|15110.2|15111.4|15110.4|15111.1|15110.1|34
1629141590000|2021-08-16 19:19:50|15111.3|15110.3|15111.9|15110.9|15111.9|15110.9|15110.8|15109.8|141
1629141600000|2021-08-16 19:20:00|15112.7|15111.7|15114.1|15113.1|15114.1|15113.1|15112.6|15111.6|113
1629141610000|2021-08-16 19:20:10|15114.5|15113.5|15114.2|15113.2|15114.9|15113.9|15114.1|15113.1|92
1629141620000|2021-08-16 19:20:20|15114.4|15113.4|15116.1|15115.1|15116.9|15115.9|15114.2|15113.2|490
1629141630000|2021-08-16 19:20:30|15116.2|15115.2|15116.4|15115.4|15116.6|15115.6|15115.6|15114.6|158
1629141640000|2021-08-16 19:20:40|15116.5|15115.5|15116.9|15115.9|15116.9|15115.9|15116|15115|91
1629141650000|2021-08-16 19:20:50|15116.7|15115.7|15118|15117|15120.9|15119.9|15116.5|15115.5|1091
1629141660000|2021-08-16 19:21:00|15117.9|15116.9|15119.6|15118.6|15120|15119|15117.4|15116.4|190
1629141670000|2021-08-16 19:21:10|15119.9|15118.9|15119.7|15118.7|15120.6|15119.6|15119.2|15118.2|190
1629141680000|2021-08-16 19:21:20|15119.9|15118.9|15119.1|15118.1|15120|15119|15117.7|15116.7|221
1629141690000|2021-08-16 19:21:30|15119.4|15118.4|15118.1|15117.1|15119.4|15118.4|15117.9|15116.9|129
1629141700000|2021-08-16 19:21:40|15118.2|15117.2|15117.1|15116.1|15118.2|15117.2|15116.9|15115.9|225
1629141710000|2021-08-16 19:21:50|15117|15116|15117.5|15116.5|15118|15117|15117|15116|163
1629141720000|2021-08-16 19:22:00|15117.4|15116.4|15118.7|15117.7|15118.9|15117.9|15116.9|15115.9|152
1629141730000|2021-08-16 19:22:10|15118.9|15117.9|15117.1|15116.1|15118.9|15117.9|15116.9|15115.9|158
1629141740000|2021-08-16 19:22:20|15117.6|15116.6|15116.2|15115.2|15117.6|15116.6|15116.1|15115.1|96
1629141750000|2021-08-16 19:22:30|15116.1|15115.1|15115.9|15114.9|15116.2|15115.2|15115.7|15114.7|65
1629141760000|2021-08-16 19:22:40|15116|15115|15115.9|15114.9|15116.9|15115.9|15115.4|15114.4|99
1629141770000|2021-08-16 19:22:50|15116|15115|15117.1|15116.1|15117.1|15116.1|15115.6|15114.6|130
1629141780000|2021-08-16 19:23:00|15117.2|15116.2|15118.9|15117.9|15119.9|15118.9|15117.2|15116.2|205
1629141790000|2021-08-16 19:23:10|15119|15118|15118.6|15117.6|15119.4|15118.4|15118.1|15117.1|65
1629141800000|2021-08-16 19:23:20|15118.5|15117.5|15119.5|15118.5|15119.5|15118.5|15118|15117|45
1629141810000|2021-08-16 19:23:30|15119.4|15118.4|15120.2|15119.2|15120.6|15119.6|15119.2|15118.2|114
1629141820000|2021-08-16 19:23:40|15120.4|15119.4|15119.6|15118.6|15120.6|15119.6|15119.2|15118.2|83
1629141830000|2021-08-16 19:23:50|15119.7|15118.7|15122.6|15121.6|15122.6|15121.6|15119.5|15118.5|410
1629141840000|2021-08-16 19:24:00|15122.4|15121.4|15121.2|15120.2|15123|15122|15121|15120|272
1629141850000|2021-08-16 19:24:10|15121.1|15120.1|15121|15120|15121.7|15120.7|15120.5|15119.5|101
1629141860000|2021-08-16 19:24:20|15121.1|15120.1|15121.6|15120.6|15122|15121|15120.7|15119.7|66
1629141870000|2021-08-16 19:24:30|15121.7|15120.7|15122.7|15121.7|15122.9|15121.9|15120.9|15119.9|115
1629141880000|2021-08-16 19:24:40|15122.9|15121.9|15122.4|15121.4|15122.9|15121.9|15122.4|15121.4|114
1629141890000|2021-08-16 19:24:50|15122.1|15121.1|15123.1|15122.1|15123.7|15122.7|15122.1|15121.1|189
1629141900000|2021-08-16 19:25:00|15123.2|15122.2|15124.1|15123.1|15124.2|15123.2|15122.4|15121.4|205
1629141910000|2021-08-16 19:25:10|15124.4|15123.4|15124.1|15123.1|15124.5|15123.5|15123.5|15122.5|181
1629141920000|2021-08-16 19:25:20|15124.4|15123.4|15122.4|15121.4|15124.4|15123.4|15122.4|15121.4|143
1629141930000|2021-08-16 19:25:30|15122.6|15121.6|15122|15121|15122.7|15121.7|15121.9|15120.9|157
1629141940000|2021-08-16 19:25:40|15121.9|15120.9|15121|15120|15122.2|15121.2|15120.9|15119.9|257
1629141950000|2021-08-16 19:25:50|15120.9|15119.9|15122.6|15121.6|15122.6|15121.6|15120.9|15119.9|108
1629141960000|2021-08-16 19:26:00|15122.9|15121.9|15122.5|15121.5|15123.1|15122.1|15122|15121|114
1629141970000|2021-08-16 19:26:10|15122.6|15121.6|15122.2|15121.2|15122.9|15121.9|15121.6|15120.6|96
1629141980000|2021-08-16 19:26:20|15122.1|15121.1|15121.1|15120.1|15122.1|15121.1|15121|15120|93
1629141990000|2021-08-16 19:26:30|15121.2|15120.2|15122.4|15121.4|15122.6|15121.6|15121.1|15120.1|92
1629142000000|2021-08-16 19:26:40|15122.2|15121.2|15120.7|15119.7|15122.4|15121.4|15120.7|15119.7|89
1629142010000|2021-08-16 19:26:50|15120.6|15119.6|15121.1|15120.1|15121.4|15120.4|15120.5|15119.5|88
1629142020000|2021-08-16 19:27:00|15121.2|15120.2|15122.9|15121.9|15122.9|15121.9|15121.1|15120.1|76
1629142030000|2021-08-16 19:27:10|15122.7|15121.7|15122.6|15121.6|15122.7|15121.7|15122.1|15121.1|125
1629142040000|2021-08-16 19:27:20|15122.5|15121.5|15121.2|15120.2|15122.6|15121.6|15121.2|15120.2|82
1629142050000|2021-08-16 19:27:30|15121.4|15120.4|15122.2|15121.2|15122.6|15121.6|15121.4|15120.4|45
1629142060000|2021-08-16 19:27:40|15122.1|15121.1|15122.5|15121.5|15122.5|15121.5|15121.6|15120.6|67
1629142070000|2021-08-16 19:27:50|15122.6|15121.6|15122.2|15121.2|15122.9|15121.9|15122.1|15121.1|65
1629142080000|2021-08-16 19:28:00|15121.9|15120.9|15123|15122|15123.1|15122.1|15121.2|15120.2|123
1629142090000|2021-08-16 19:28:10|15122.9|15121.9|15122.1|15121.1|15122.9|15121.9|15122.1|15121.1|64
1629142100000|2021-08-16 19:28:20|15122|15121|15123.4|15122.4|15123.4|15122.4|15121.6|15120.6|85
1629142110000|2021-08-16 19:28:30|15123.2|15122.2|15123.9|15122.9|15123.9|15122.9|15122.9|15121.9|104
1629142120000|2021-08-16 19:28:40|15123.7|15122.7|15124.6|15123.6|15124.7|15123.7|15123.7|15122.7|130
1629142130000|2021-08-16 19:28:50|15124.7|15123.7|15125.5|15124.5|15125.9|15124.9|15124.7|15123.7|205
1629142140000|2021-08-16 19:29:00|15125.6|15124.6|15125.2|15124.2|15125.9|15124.9|15124.9|15123.9|143
1629142150000|2021-08-16 19:29:10|15125.1|15124.1|15126.1|15125.1|15126.1|15125.1|15124.2|15123.2|121
1629142160000|2021-08-16 19:29:20|15126|15125|15126.2|15125.2|15126.9|15125.9|15125.9|15124.9|187
1629142170000|2021-08-16 19:29:30|15126.4|15125.4|15126|15125|15126.9|15125.9|15125.9|15124.9|122
1629142180000|2021-08-16 19:29:40|15126.1|15125.1|15124.6|15123.6|15126.1|15125.1|15124.1|15123.1|226
1629142190000|2021-08-16 19:29:50|15124.5|15123.5|15126.4|15125.4|15126.4|15125.4|15124.5|15123.5|72
1629142200000|2021-08-16 19:30:00|15126.2|15125.2|15126|15125|15126.9|15125.9|15125.9|15124.9|230
1629142210000|2021-08-16 19:30:10|15126.1|15125.1|15125.9|15124.9|15126.4|15125.4|15124.7|15123.7|107
1629142220000|2021-08-16 19:30:20|15125.6|15124.6|15123.9|15122.9|15126.4|15125.4|15123.7|15122.7|116
1629142230000|2021-08-16 19:30:30|15123.6|15122.6|15121.2|15120.2|15124|15123|15121.1|15120.1|308
1629142240000|2021-08-16 19:30:40|15121.1|15120.1|15124.4|15123.4|15124.6|15123.6|15121.1|15120.1|254
1629142250000|2021-08-16 19:30:50|15124.2|15123.2|15124.1|15123.1|15124.4|15123.4|15123.6|15122.6|90
1629142260000|2021-08-16 19:31:00|15124|15123|15123.6|15122.6|15124.4|15123.4|15123.1|15122.1|106
1629142270000|2021-08-16 19:31:10|15123.4|15122.4|15122.7|15121.7|15124.1|15123.1|15122.6|15121.6|125
1629142280000|2021-08-16 19:31:20|15122.6|15121.6|15121.9|15120.9|15123.2|15122.2|15121.5|15120.5|187
1629142290000|2021-08-16 19:31:30|15121.7|15120.7|15122.5|15121.5|15122.6|15121.6|15121.4|15120.4|149
1629142300000|2021-08-16 19:31:40|15122.6|15121.6|15121.2|15120.2|15122.7|15121.7|15121.1|15120.1|154
1629142310000|2021-08-16 19:31:50|15121.1|15120.1|15120.6|15119.6|15121.4|15120.4|15120.4|15119.4|173
1629142320000|2021-08-16 19:32:00|15120.7|15119.7|15120.9|15119.9|15121.6|15120.6|15120.6|15119.6|162
1629142330000|2021-08-16 19:32:10|15121|15120|15121.9|15120.9|15122.2|15121.2|15120.5|15119.5|127
1629142340000|2021-08-16 19:32:20|15121.7|15120.7|15120.5|15119.5|15121.7|15120.7|15120.4|15119.4|118
1629142350000|2021-08-16 19:32:30|15120.6|15119.6|15120.7|15119.7|15121.2|15120.2|15120.5|15119.5|97
1629142360000|2021-08-16 19:32:40|15120.6|15119.6|15119|15118|15120.6|15119.6|15118.6|15117.6|245
1629142370000|2021-08-16 19:32:50|15119.1|15118.1|15119.5|15118.5|15119.5|15118.5|15118.9|15117.9|94
1629142380000|2021-08-16 19:33:00|15119.6|15118.6|15118.6|15117.6|15119.7|15118.7|15118.6|15117.6|105
1629142390000|2021-08-16 19:33:10|15118.5|15117.5|15120.5|15119.5|15120.9|15119.9|15118.5|15117.5|233
1629142400000|2021-08-16 19:33:20|15120.4|15119.4|15120.6|15119.6|15121|15120|15120.2|15119.2|74
1629142410000|2021-08-16 19:33:30|15120.5|15119.5|15121|15120|15121.2|15120.2|15120.5|15119.5|102
1629142420000|2021-08-16 19:33:40|15120.9|15119.9|15120.6|15119.6|15121.4|15120.4|15120.2|15119.2|183
1629142430000|2021-08-16 19:33:50|15120.5|15119.5|15120.7|15119.7|15120.7|15119.7|15119.6|15118.6|106
1629142440000|2021-08-16 19:34:00|15120.6|15119.6|15120.5|15119.5|15121.6|15120.6|15120.4|15119.4|92
1629142450000|2021-08-16 19:34:10|15120.6|15119.6|15119.7|15118.7|15120.6|15119.6|15119.6|15118.6|55
1629142460000|2021-08-16 19:34:20|15119.9|15118.9|15120.2|15119.2|15120.4|15119.4|15119.6|15118.6|92
1629142470000|2021-08-16 19:34:30|15120.4|15119.4|15122|15121|15122.1|15121.1|15120.1|15119.1|137
1629142480000|2021-08-16 19:34:40|15121.9|15120.9|15121.7|15120.7|15122.9|15121.9|15121.7|15120.7|127
1629142490000|2021-08-16 19:34:50|15121.9|15120.9|15121.4|15120.4|15122.4|15121.4|15121.1|15120.1|47
1629142500000|2021-08-16 19:35:00|15121.2|15120.2|15121.4|15120.4|15122|15121|15121.1|15120.1|83
1629142510000|2021-08-16 19:35:10|15121.1|15120.1|15121.1|15120.1|15121.2|15120.2|15120.6|15119.6|109
1629142520000|2021-08-16 19:35:20|15121.2|15120.2|15120.5|15119.5|15121.6|15120.6|15120.2|15119.2|130
1629142530000|2021-08-16 19:35:30|15120.4|15119.4|15118.9|15117.9|15120.6|15119.6|15118.7|15117.7|145
1629142540000|2021-08-16 19:35:40|15119|15118|15117.5|15116.5|15119.1|15118.1|15117.2|15116.2|183
1629142550000|2021-08-16 19:35:50|15117.2|15116.2|15116.5|15115.5|15117.6|15116.6|15116.4|15115.4|182
1629142560000|2021-08-16 19:36:00|15116.6|15115.6|15116.9|15115.9|15118.1|15117.1|15116.6|15115.6|174
1629142570000|2021-08-16 19:36:10|15116.7|15115.7|15117.1|15116.1|15117.7|15116.7|15116.7|15115.7|120
1629142580000|2021-08-16 19:36:20|15117.2|15116.2|15117.2|15116.2|15118.4|15117.4|15117.1|15116.1|169
1629142590000|2021-08-16 19:36:30|15117.1|15116.1|15115.5|15114.5|15117.1|15116.1|15115.5|15114.5|187
1629142600000|2021-08-16 19:36:40|15115.4|15114.4|15115.1|15114.1|15115.9|15114.9|15115.1|15114.1|221
1629142610000|2021-08-16 19:36:50|15115|15114|15114.9|15113.9|15115.1|15114.1|15114.5|15113.5|180
1629142620000|2021-08-16 19:37:00|15114.7|15113.7|15115.1|15114.1|15115.9|15114.9|15114.6|15113.6|191
1629142630000|2021-08-16 19:37:10|15115.2|15114.2|15116|15115|15116.1|15115.1|15115.1|15114.1|74
1629142640000|2021-08-16 19:37:20|15115.9|15114.9|15115.9|15114.9|15116.4|15115.4|15115.1|15114.1|102
1629142650000|2021-08-16 19:37:30|15116|15115|15116.2|15115.2|15116.4|15115.4|15115.5|15114.5|112
1629142660000|2021-08-16 19:37:40|15116.4|15115.4|15117.6|15116.6|15117.6|15116.6|15116|15115|119
1629142670000|2021-08-16 19:37:50|15117.4|15116.4|15117.9|15116.9|15117.9|15116.9|15116.7|15115.7|114
1629142680000|2021-08-16 19:38:00|15117.7|15116.7|15118.6|15117.6|15118.6|15117.6|15117.7|15116.7|130
1629142690000|2021-08-16 19:38:10|15118.7|15117.7|15118.9|15117.9|15119.7|15118.7|15118.6|15117.6|219
1629142700000|2021-08-16 19:38:20|15119|15118|15119.2|15118.2|15119.4|15118.4|15118.4|15117.4|131
1629142710000|2021-08-16 19:38:30|15119|15118|15119.2|15118.2|15119.7|15118.7|15118.9|15117.9|128
1629142720000|2021-08-16 19:38:40|15119.1|15118.1|15118.4|15117.4|15119.4|15118.4|15117.9|15116.9|92
1629142730000|2021-08-16 19:38:50|15118.5|15117.5|15117.2|15116.2|15118.5|15117.5|15117.2|15116.2|50
1629142740000|2021-08-16 19:39:00|15117.1|15116.1|15114.9|15113.9|15117.2|15116.2|15114.9|15113.9|159
1629142750000|2021-08-16 19:39:10|15114.6|15113.6|15112.1|15111.1|15114.6|15113.6|15112.1|15111.1|497
1629142760000|2021-08-16 19:39:20|15112|15111|15111.2|15110.2|15112.4|15111.4|15111.1|15110.1|445
1629142770000|2021-08-16 19:39:30|15111.1|15110.1|15111.1|15110.1|15111.9|15110.9|15110.6|15109.6|424
1629142780000|2021-08-16 19:39:40|15110.9|15109.9|15110.9|15109.9|15111.1|15110.1|15110.6|15109.6|254
1629142790000|2021-08-16 19:39:50|15111|15110|15110.7|15109.7|15111.2|15110.2|15110.6|15109.6|155
1629142800000|2021-08-16 19:40:00|15110.6|15109.6|15110.4|15109.4|15110.9|15109.9|15109.9|15108.9|225
1629142810000|2021-08-16 19:40:10|15110.6|15109.6|15110.7|15109.7|15112.1|15111.1|15110.1|15109.1|310
1629142820000|2021-08-16 19:40:20|15110.9|15109.9|15112.4|15111.4|15112.6|15111.6|15110.5|15109.5|215
1629142830000|2021-08-16 19:40:30|15112.5|15111.5|15111|15110|15112.6|15111.6|15110.9|15109.9|105
1629142840000|2021-08-16 19:40:40|15110.9|15109.9|15110.5|15109.5|15111.4|15110.4|15109.6|15108.6|198
1629142850000|2021-08-16 19:40:50|15110.6|15109.6|15108.9|15107.9|15110.6|15109.6|15108.2|15107.2|303
1629142860000|2021-08-16 19:41:00|15109.1|15108.1|15109.1|15108.1|15110.2|15109.2|15108.9|15107.9|231
1629142870000|2021-08-16 19:41:10|15109.2|15108.2|15109.2|15108.2|15110.1|15109.1|15109.1|15108.1|235
1629142880000|2021-08-16 19:41:20|15109.6|15108.6|15109.6|15108.6|15110.2|15109.2|15108.6|15107.6|198
1629142890000|2021-08-16 19:41:30|15109.7|15108.7|15110.1|15109.1|15110.7|15109.7|15109.7|15108.7|154
1629142900000|2021-08-16 19:41:40|15110.4|15109.4|15112.5|15111.5|15112.7|15111.7|15110.1|15109.1|220
1629142910000|2021-08-16 19:41:50|15112.4|15111.4|15112.1|15111.1|15112.6|15111.6|15111.5|15110.5|106
1629142920000|2021-08-16 19:42:00|15112.6|15111.6|15111.7|15110.7|15113.1|15112.1|15111.5|15110.5|142
1629142930000|2021-08-16 19:42:10|15111.9|15110.9|15112.9|15111.9|15113.1|15112.1|15111.6|15110.6|99
1629142940000|2021-08-16 19:42:20|15112.7|15111.7|15112.9|15111.9|15112.9|15111.9|15112.1|15111.1|74
1629142950000|2021-08-16 19:42:30|15113|15112|15113.1|15112.1|15114|15113|15113|15112|161
1629142960000|2021-08-16 19:42:40|15113|15112|15112.2|15111.2|15113.5|15112.5|15112|15111|101
1629142970000|2021-08-16 19:42:50|15112.1|15111.1|15113|15112|15113.2|15112.2|15112.1|15111.1|78
1629142980000|2021-08-16 19:43:00|15112.9|15111.9|15111.9|15110.9|15113.2|15112.2|15111.6|15110.6|70
1629142990000|2021-08-16 19:43:10|15112|15111|15111.1|15110.1|15112|15111|15111.1|15110.1|122
1629143000000|2021-08-16 19:43:20|15111.2|15110.2|15112.5|15111.5|15112.6|15111.6|15111.1|15110.1|104
1629143010000|2021-08-16 19:43:30|15112.6|15111.6|15112.7|15111.7|15112.7|15111.7|15111.6|15110.6|58
1629143020000|2021-08-16 19:43:40|15112.6|15111.6|15111.6|15110.6|15112.9|15111.9|15111.6|15110.6|92
1629143030000|2021-08-16 19:43:50|15111.9|15110.9|15111.4|15110.4|15112.9|15111.9|15111.4|15110.4|121
1629143040000|2021-08-16 19:44:00|15111.2|15110.2|15112.6|15111.6|15112.9|15111.9|15110.6|15109.6|207
1629143050000|2021-08-16 19:44:10|15112.5|15111.5|15113.2|15112.2|15113.6|15112.6|15112.4|15111.4|114
1629143060000|2021-08-16 19:44:20|15113.4|15112.4|15114.7|15113.7|15114.9|15113.9|15113.2|15112.2|145
1629143070000|2021-08-16 19:44:30|15114.6|15113.6|15114.4|15113.4|15114.9|15113.9|15114.1|15113.1|89
1629143080000|2021-08-16 19:44:40|15114.5|15113.5|15114.5|15113.5|15115.5|15114.5|15114.5|15113.5|113
1629143090000|2021-08-16 19:44:50|15114.6|15113.6|15115.1|15114.1|15115.9|15114.9|15114.5|15113.5|116
1629143100000|2021-08-16 19:45:00|15115.2|15114.2|15114.1|15113.1|15115.4|15114.4|15114.1|15113.1|153
1629143110000|2021-08-16 19:45:10|15114.2|15113.2|15115.4|15114.4|15115.6|15114.6|15114.1|15113.1|177
1629143120000|2021-08-16 19:45:20|15115.2|15114.2|15116|15115|15116.1|15115.1|15114.7|15113.7|94
1629143130000|2021-08-16 19:45:30|15115.9|15114.9|15114.2|15113.2|15116.5|15115.5|15114.2|15113.2|158
1629143140000|2021-08-16 19:45:40|15114.1|15113.1|15114.4|15113.4|15114.4|15113.4|15113.4|15112.4|73
1629143150000|2021-08-16 19:45:50|15114.2|15113.2|15115.7|15114.7|15115.7|15114.7|15113.9|15112.9|86
1629143160000|2021-08-16 19:46:00|15115.9|15114.9|15116.2|15115.2|15117.1|15116.1|15115.7|15114.7|128
1629143170000|2021-08-16 19:46:10|15116.4|15115.4|15116.4|15115.4|15117.2|15116.2|15116.2|15115.2|72
1629143180000|2021-08-16 19:46:20|15116.5|15115.5|15117.6|15116.6|15117.7|15116.7|15116.2|15115.2|119
1629143190000|2021-08-16 19:46:30|15117.7|15116.7|15118.6|15117.6|15118.6|15117.6|15117.6|15116.6|109
1629143200000|2021-08-16 19:46:40|15118.5|15117.5|15118|15117|15118.5|15117.5|15117.7|15116.7|54
1629143210000|2021-08-16 19:46:50|15118.1|15117.1|15118.4|15117.4|15118.9|15117.9|15118|15117|125
1629143220000|2021-08-16 19:47:00|15118.2|15117.2|15118.9|15117.9|15119.1|15118.1|15117.7|15116.7|98
1629143230000|2021-08-16 19:47:10|15119|15118|15118.2|15117.2|15119.1|15118.1|15118.1|15117.1|57
1629143240000|2021-08-16 19:47:20|15118.4|15117.4|15117|15116|15118.6|15117.6|15116.7|15115.7|69
1629143250000|2021-08-16 19:47:30|15117.1|15116.1|15118.4|15117.4|15118.4|15117.4|15117|15116|87
1629143260000|2021-08-16 19:47:40|15118.2|15117.2|15118.2|15117.2|15118.2|15117.2|15117.6|15116.6|45
1629143270000|2021-08-16 19:47:50|15118.4|15117.4|15118.2|15117.2|15119|15118|15118.2|15117.2|76
1629143280000|2021-08-16 19:48:00|15118.4|15117.4|15118.5|15117.5|15118.9|15117.9|15118|15117|59
1629143290000|2021-08-16 19:48:10|15118.6|15117.6|15117.7|15116.7|15119.1|15118.1|15117.6|15116.6|51
1629143300000|2021-08-16 19:48:20|15117.6|15116.6|15115.6|15114.6|15117.6|15116.6|15115.1|15114.1|102
1629143310000|2021-08-16 19:48:30|15115.5|15114.5|15115.2|15114.2|15115.7|15114.7|15114.7|15113.7|122
1629143320000|2021-08-16 19:48:40|15115.1|15114.1|15116.9|15115.9|15117|15116|15115.1|15114.1|102
1629143330000|2021-08-16 19:48:50|15116.5|15115.5|15115.7|15114.7|15116.6|15115.6|15115.5|15114.5|93
1629143340000|2021-08-16 19:49:00|15115.9|15114.9|15115.9|15114.9|15116|15115|15114.1|15113.1|147
1629143350000|2021-08-16 19:49:10|15115.7|15114.7|15116|15115|15116.1|15115.1|15115.5|15114.5|52
1629143360000|2021-08-16 19:49:20|15115.9|15114.9|15117|15116|15117|15116|15115.6|15114.6|77
1629143370000|2021-08-16 19:49:30|15117.1|15116.1|15116.6|15115.6|15117.7|15116.7|15116.5|15115.5|86
1629143380000|2021-08-16 19:49:40|15116.9|15115.9|15118.5|15117.5|15118.5|15117.5|15116.9|15115.9|86
1629143390000|2021-08-16 19:49:50|15118.2|15117.2|15117.4|15116.4|15118.7|15117.7|15117.4|15116.4|69
1629143400000|2021-08-16 19:50:00|15117.5|15116.5|15121.5|15120.5|15124.6|15123.6|15117.5|15116.5|1037
1629143410000|2021-08-16 19:50:10|15121.7|15120.7|15121.5|15120.5|15122.4|15121.4|15119.5|15118.5|201
1629143420000|2021-08-16 19:50:20|15121.6|15120.6|15122.4|15121.4|15122.7|15121.7|15120.7|15119.7|222
1629143430000|2021-08-16 19:50:30|15122.2|15121.2|15121.6|15120.6|15124.6|15123.6|15121.6|15120.6|298
1629143440000|2021-08-16 19:50:40|15122.1|15121.1|15122|15121|15122.9|15121.9|15121.4|15120.4|136
1629143450000|2021-08-16 19:50:50|15121.7|15120.7|15122.1|15121.1|15123.1|15122.1|15121.7|15120.7|105
1629143460000|2021-08-16 19:51:00|15122.2|15121.2|15122|15121|15123|15122|15121.4|15120.4|190
1629143470000|2021-08-16 19:51:10|15121.9|15120.9|15122.1|15121.1|15122.9|15121.9|15121.4|15120.4|107
1629143480000|2021-08-16 19:51:20|15122|15121|15122.4|15121.4|15123.1|15122.1|15121.1|15120.1|155
1629143490000|2021-08-16 19:51:30|15122.2|15121.2|15121.2|15120.2|15122.2|15121.2|15120.9|15119.9|102
1629143500000|2021-08-16 19:51:40|15121.1|15120.1|15123.5|15122.5|15124.1|15123.1|15121.1|15120.1|199
1629143510000|2021-08-16 19:51:50|15122.9|15121.9|15126.9|15125.9|15127|15126|15122.9|15121.9|412
1629143520000|2021-08-16 19:52:00|15127.1|15126.1|15123.7|15122.7|15127.6|15126.6|15123.6|15122.6|329
1629143530000|2021-08-16 19:52:10|15123.5|15122.5|15126.2|15125.2|15126.2|15125.2|15123.4|15122.4|139
1629143540000|2021-08-16 19:52:20|15126.1|15125.1|15128.5|15127.5|15128.5|15127.5|15126|15125|244
1629143550000|2021-08-16 19:52:30|15128.4|15127.4|15124.6|15123.6|15129.4|15128.4|15124.6|15123.6|621
1629143560000|2021-08-16 19:52:40|15124.9|15123.9|15122.1|15121.1|15125.2|15124.2|15122.1|15121.1|269
1629143570000|2021-08-16 19:52:50|15122.2|15121.2|15122.9|15121.9|15123.7|15122.7|15122.2|15121.2|165
1629143580000|2021-08-16 19:53:00|15123.2|15122.2|15126.1|15125.1|15126.1|15125.1|15123.2|15122.2|295
1629143590000|2021-08-16 19:53:10|15126.4|15125.4|15126.5|15125.5|15128|15127|15126.2|15125.2|193
1629143600000|2021-08-16 19:53:20|15126.6|15125.6|15127|15126|15127.4|15126.4|15125.6|15124.6|152
1629143610000|2021-08-16 19:53:30|15127.1|15126.1|15126.4|15125.4|15128|15127|15126.4|15125.4|143
1629143620000|2021-08-16 19:53:40|15126.5|15125.5|15123.9|15122.9|15126.6|15125.6|15123.4|15122.4|222
1629143630000|2021-08-16 19:53:50|15123.7|15122.7|15125.2|15124.2|15125.2|15124.2|15123.5|15122.5|103
1629143640000|2021-08-16 19:54:00|15125.9|15124.9|15127|15126|15128|15127|15125.9|15124.9|385
1629143650000|2021-08-16 19:54:10|15127.1|15126.1|15127.9|15126.9|15128|15127|15127|15126|190
1629143660000|2021-08-16 19:54:20|15128|15127|15128.4|15127.4|15128.9|15127.9|15127.1|15126.1|193
1629143670000|2021-08-16 19:54:30|15128.2|15127.2|15128.9|15127.9|15129.2|15128.2|15128.2|15127.2|118
1629143680000|2021-08-16 19:54:40|15128.6|15127.6|15128.5|15127.5|15128.9|15127.9|15127.1|15126.1|230
1629143690000|2021-08-16 19:54:50|15128.6|15127.6|15129.6|15128.6|15130.6|15129.6|15128.6|15127.6|295
1629143700000|2021-08-16 19:55:00|15129.5|15128.5|15130.5|15129.5|15130.5|15129.5|15129.4|15128.4|410
1629143710000|2021-08-16 19:55:10|15130.4|15129.4|15132.7|15131.7|15133.1|15132.1|15129.9|15128.9|625
1629143720000|2021-08-16 19:55:20|15132.9|15131.9|15134|15133|15134.9|15133.9|15132.7|15131.7|601
1629143730000|2021-08-16 19:55:30|15133.9|15132.9|15134.5|15133.5|15135|15134|15133.7|15132.7|419
1629143740000|2021-08-16 19:55:40|15134.4|15133.4|15134.6|15133.6|15135.1|15134.1|15134.4|15133.4|285
1629143750000|2021-08-16 19:55:50|15134.4|15133.4|15137.1|15136.1|15137.5|15136.5|15134.4|15133.4|461
1629143760000|2021-08-16 19:56:00|15137.2|15136.2|15139.5|15138.5|15139.5|15138.5|15137.2|15136.2|670
1629143770000|2021-08-16 19:56:10|15139.4|15138.4|15139.2|15138.2|15140.1|15139.1|15139.2|15138.2|307
1629143780000|2021-08-16 19:56:20|15139.4|15138.4|15138.4|15137.4|15139.6|15138.6|15138.1|15137.1|245
1629143790000|2021-08-16 19:56:30|15138.2|15137.2|15138.1|15137.1|15138.4|15137.4|15137.9|15136.9|180
1629143800000|2021-08-16 19:56:40|15137.9|15136.9|15138.1|15137.1|15138.6|15137.6|15137.5|15136.5|304
1629143810000|2021-08-16 19:56:50|15137.9|15136.9|15138.9|15137.9|15138.9|15137.9|15137.9|15136.9|345
1629143820000|2021-08-16 19:57:00|15139.1|15138.1|15138.1|15137.1|15140.1|15139.1|15137.6|15136.6|349
1629143830000|2021-08-16 19:57:10|15137.9|15136.9|15136.7|15135.7|15138|15137|15136|15135|235
1629143840000|2021-08-16 19:57:20|15136.6|15135.6|15136|15135|15136.9|15135.9|15135.6|15134.6|195
1629143850000|2021-08-16 19:57:30|15135.9|15134.9|15137.4|15136.4|15137.4|15136.4|15135.9|15134.9|236
1629143860000|2021-08-16 19:57:40|15137.1|15136.1|15136.6|15135.6|15138.4|15137.4|15136.4|15135.4|264
1629143870000|2021-08-16 19:57:50|15136.5|15135.5|15136.5|15135.5|15136.7|15135.7|15136.1|15135.1|195
1629143880000|2021-08-16 19:58:00|15136.4|15135.4|15136|15135|15137.1|15136.1|15135.6|15134.6|340
1629143890000|2021-08-16 19:58:10|15136.1|15135.1|15137.4|15136.4|15137.4|15136.4|15136.1|15135.1|130
1629143900000|2021-08-16 19:58:20|15137.2|15136.2|15137.2|15136.2|15137.9|15136.9|15137|15136|118
1629143910000|2021-08-16 19:58:30|15137.4|15136.4|15137.2|15136.2|15137.5|15136.5|15136.9|15135.9|124
1629143920000|2021-08-16 19:58:40|15137.4|15136.4|15136.5|15135.5|15137.4|15136.4|15136.5|15135.5|118
1629143930000|2021-08-16 19:58:50|15136.4|15135.4|15135.6|15134.6|15136.9|15135.9|15135.6|15134.6|181
1629143940000|2021-08-16 19:59:00|15134.9|15133.9|15135.1|15134.1|15136.2|15135.2|15134.4|15133.4|424
1629143950000|2021-08-16 19:59:10|15135.2|15134.2|15138.2|15137.2|15138.2|15137.2|15133.2|15132.2|392
1629143960000|2021-08-16 19:59:20|15138.4|15137.4|15140.6|15139.6|15141|15140|15138.2|15137.2|549
1629143970000|2021-08-16 19:59:30|15141|15140|15140.2|15139.2|15141.4|15140.4|15140.1|15139.1|480
1629143980000|2021-08-16 19:59:40|15140.4|15139.4|15144.2|15143.2|15144.4|15143.4|15140.4|15139.4|888
1629143990000|2021-08-16 19:59:50|15144.1|15143.1|15143.5|15142.5|15145.6|15144.6|15142.7|15141.7|1691
1629144000000|2021-08-16 20:00:00|15143.4|15142.4|15144.5|15142.5|15145.5|15143.5|15143.4|15141.5|833
1629144010000|2021-08-16 20:00:10|15144.2|15142.2|15145.4|15143.4|15146.5|15144.5|15144.1|15142.1|509
1629144020000|2021-08-16 20:00:20|15145.2|15143.2|15144.5|15142.5|15145.6|15143.6|15144|15142|209
1629144030000|2021-08-16 20:00:30|15144.9|15142.9|15144.9|15142.9|15145.5|15143.5|15144.5|15142.5|205
1629144040000|2021-08-16 20:00:40|15144.7|15142.7|15145.4|15143.4|15145.5|15143.5|15144.5|15142.5|147
1629144050000|2021-08-16 20:00:50|15145.5|15143.5|15146.6|15144.6|15146.7|15144.7|15144.7|15142.7|176
1629144060000|2021-08-16 20:01:00|15146.7|15144.7|15147.6|15145.6|15147.7|15145.7|15146.7|15144.7|151
1629144070000|2021-08-16 20:01:10|15147.7|15145.7|15147.5|15145.5|15148.2|15146.2|15147.2|15145.2|210
1629144080000|2021-08-16 20:01:20|15147.4|15145.4|15147.5|15145.5|15147.7|15145.7|15147.1|15145.1|166
1629144090000|2021-08-16 20:01:30|15147.4|15145.4|15147.2|15145.2|15147.7|15145.7|15147.2|15145.2|145
1629144100000|2021-08-16 20:01:40|15147.4|15145.4|15146.4|15144.4|15147.5|15145.5|15146.2|15144.2|247
1629144110000|2021-08-16 20:01:50|15146.2|15144.2|15145.2|15143.2|15146.2|15144.2|15145|15143|287
1629144120000|2021-08-16 20:02:00|15145.4|15143.4|15145.7|15143.7|15146|15144|15145.4|15143.4|180
1629144130000|2021-08-16 20:02:10|15145.9|15143.9|15145.6|15143.6|15146|15144|15145.6|15143.6|75
1629144140000|2021-08-16 20:02:20|15145.7|15143.7|15144.6|15142.6|15145.7|15143.7|15144.4|15142.4|215
1629144150000|2021-08-16 20:02:30|15144.7|15142.7|15143.7|15141.7|15144.7|15142.7|15143.7|15141.7|120
1629144160000|2021-08-16 20:02:40|15143.6|15141.6|15144.7|15142.7|15144.7|15142.7|15142.7|15140.7|82
1629144170000|2021-08-16 20:02:50|15144.4|15142.4|15144.7|15142.7|15144.9|15142.9|15144.2|15142.2|38
1629144180000|2021-08-16 20:03:00|15144.6|15142.6|15146.2|15144.2|15146.2|15144.2|15143.7|15141.7|97
1629144190000|2021-08-16 20:03:10|15146.6|15144.6|15147.1|15145.1|15147.5|15145.5|15146.4|15144.4|154
1629144200000|2021-08-16 20:03:20|15147.2|15145.2|15147.6|15145.6|15148|15146|15147.1|15145.1|74
1629144210000|2021-08-16 20:03:30|15147.7|15145.7|15147.2|15145.2|15148|15146|15147.2|15145.2|80
1629144220000|2021-08-16 20:03:40|15147.1|15145.1|15146.5|15144.5|15147.4|15145.4|15146.2|15144.2|87
1629144230000|2021-08-16 20:03:50|15146.4|15144.4|15147.5|15145.5|15148|15146|15146.2|15144.2|131
1629144240000|2021-08-16 20:04:00|15147.7|15145.7|15147.5|15145.5|15147.9|15145.9|15147.5|15145.5|63
1629144250000|2021-08-16 20:04:10|15147.6|15145.6|15148|15146|15148|15146|15147.2|15145.2|58
1629144260000|2021-08-16 20:04:20|15147.9|15145.9|15147.2|15145.2|15148|15146|15147.2|15145.2|47
1629144270000|2021-08-16 20:04:30|15147.5|15145.5|15146.5|15144.5|15147.5|15145.5|15146.5|15144.5|105
1629144280000|2021-08-16 20:04:40|15146.6|15144.6|15147.2|15145.2|15147.5|15145.5|15146.5|15144.5|132
1629144290000|2021-08-16 20:04:50|15147.4|15145.4|15147|15145|15147.5|15145.5|15147|15145|51
1629144300000|2021-08-16 20:05:00|15147.1|15145.1|15146.4|15144.4|15147.2|15145.2|15146|15144|182
1629144310000|2021-08-16 20:05:10|15146.2|15144.2|15146.5|15144.5|15146.7|15144.7|15146.2|15144.2|61
1629144320000|2021-08-16 20:05:20|15146.6|15144.6|15146.2|15144.2|15146.6|15144.6|15146|15144|79
1629144330000|2021-08-16 20:05:30|15146.4|15144.4|15145|15143|15146.4|15144.4|15144.9|15142.9|124
1629144340000|2021-08-16 20:05:40|15145.1|15143.1|15145|15143|15145.4|15143.4|15144.9|15142.9|59
1629144350000|2021-08-16 20:05:50|15144.9|15142.9|15145|15143|15145.4|15143.4|15144.9|15142.9|32
1629144360000|2021-08-16 20:06:00|15145.1|15143.1|15145.7|15143.7|15145.9|15143.9|15145|15143|57
1629144370000|2021-08-16 20:06:10|15146|15144|15146.5|15144.5|15146.7|15144.7|15146|15144|47
1629144380000|2021-08-16 20:06:20|15146.9|15144.9|15146.9|15144.9|15147|15145|15146.5|15144.5|50
1629144390000|2021-08-16 20:06:30|15147|15145|15145.7|15143.7|15147|15145|15145.7|15143.7|89
1629144400000|2021-08-16 20:06:40|15145.5|15143.5|15144.7|15142.7|15145.7|15143.7|15144.7|15142.7|70
1629144410000|2021-08-16 20:06:50|15144.6|15142.6|15144.4|15142.4|15144.7|15142.7|15144|15142|102
1629144420000|2021-08-16 20:07:00|15144.5|15142.5|15144.1|15142.1|15144.5|15142.5|15143.9|15141.9|40
1629144430000|2021-08-16 20:07:10|15144|15142|15141.9|15139.9|15144.1|15142.1|15141.6|15139.6|53
1629144440000|2021-08-16 20:07:20|15142.1|15140.1|15142.2|15140.2|15142.2|15140.2|15142|15140|47
1629144450000|2021-08-16 20:07:30|15142.4|15140.4|15141.6|15139.6|15142.9|15140.9|15141.6|15139.6|80
1629144460000|2021-08-16 20:07:40|15141.5|15139.5|15141.4|15139.4|15141.7|15139.7|15140.4|15138.4|88
1629144470000|2021-08-16 20:07:50|15141.5|15139.5|15142|15140|15142.2|15140.2|15141.2|15139.2|29
1629144480000|2021-08-16 20:08:00|15142.2|15140.2|15140.7|15138.7|15142.6|15140.6|15140.5|15138.5|86
1629144490000|2021-08-16 20:08:10|15140.6|15138.6|15140.9|15138.9|15140.9|15138.9|15140.1|15138.1|59
1629144500000|2021-08-16 20:08:20|15140.7|15138.7|15141|15139|15141.2|15139.2|15140|15138|132
1629144510000|2021-08-16 20:08:30|15140.9|15138.9|15141.1|15139.1|15141.5|15139.5|15140.7|15138.7|28
1629144520000|2021-08-16 20:08:40|15141.2|15139.2|15141.2|15139.2|15141.5|15139.5|15141|15139|23
1629144530000|2021-08-16 20:08:50|15141.1|15139.1|15140.9|15138.9|15141.4|15139.4|15140.6|15138.6|47
1629144540000|2021-08-16 20:09:00|15141|15139|15140.5|15138.5|15141.1|15139.1|15140.4|15138.4|86
1629144550000|2021-08-16 20:09:10|15140.6|15138.6|15139.6|15137.6|15140.6|15138.6|15139.6|15137.6|52
1629144560000|2021-08-16 20:09:20|15139.7|15137.7|15140.6|15138.6|15140.9|15138.9|15139.6|15137.6|42
1629144570000|2021-08-16 20:09:30|15140.7|15138.7|15141|15139|15141|15139|15140.4|15138.4|31
1629144580000|2021-08-16 20:09:40|15141.2|15139.2|15141.6|15139.6|15141.9|15139.9|15141|15139|115
1629144590000|2021-08-16 20:09:50|15141.7|15139.7|15141.6|15139.6|15141.7|15139.7|15141.4|15139.4|16
1629144600000|2021-08-16 20:10:00|15141.5|15139.5|15141.6|15139.6|15142.4|15140.4|15141.1|15139.1|95
1629144610000|2021-08-16 20:10:10|15141.5|15139.5|15141.6|15139.6|15142.1|15140.1|15141.5|15139.5|20
1629144620000|2021-08-16 20:10:20|15141.5|15139.5|15141.4|15139.4|15142|15140|15141|15139|41
1629144630000|2021-08-16 20:10:30|15141.5|15139.5|15141.6|15139.6|15141.9|15139.9|15141.4|15139.4|21
1629144640000|2021-08-16 20:10:40|15141.7|15139.7|15142.2|15140.2|15142.2|15140.2|15141.6|15139.6|34
1629144650000|2021-08-16 20:10:50|15142.6|15140.6|15142.4|15140.4|15142.6|15140.6|15142.2|15140.2|11
1629144660000|2021-08-16 20:11:00|15142.5|15140.5|15143.1|15141.1|15143.2|15141.2|15142.2|15140.2|35
1629144670000|2021-08-16 20:11:10|15143.2|15141.2|15143.4|15141.4|15143.6|15141.6|15142.9|15140.9|33
1629144680000|2021-08-16 20:11:20|15143.2|15141.2|15143.6|15141.6|15143.7|15141.7|15143.1|15141.1|18
1629144690000|2021-08-16 20:11:30|15143.9|15141.9|15143.7|15141.7|15143.9|15141.9|15143.6|15141.6|9
1629144700000|2021-08-16 20:11:40|15143.9|15141.9|15142.1|15140.1|15143.9|15141.9|15142|15140|56
1629144710000|2021-08-16 20:11:50|15142|15140|15142.4|15140.4|15142.4|15140.4|15142|15140|22
1629144720000|2021-08-16 20:12:00|15142.5|15140.5|15142.4|15140.4|15142.6|15140.6|15141.9|15139.9|41
1629144730000|2021-08-16 20:12:10|15142.5|15140.5|15143.1|15141.1|15143.4|15141.4|15142.4|15140.4|36
1629144740000|2021-08-16 20:12:20|15143.2|15141.2|15144.4|15142.4|15144.5|15142.5|15143.1|15141.1|44
1629144750000|2021-08-16 20:12:30|15144.5|15142.5|15143.1|15141.1|15144.5|15142.5|15142.9|15140.9|56
1629144760000|2021-08-16 20:12:40|15143.4|15141.4|15144.2|15142.2|15144.2|15142.2|15143.4|15141.4|18
1629144770000|2021-08-16 20:12:50|15144.1|15142.1|15144.1|15142.1|15144.4|15142.4|15144.1|15142.1|36
1629144780000|2021-08-16 20:13:00|15144.2|15142.2|15141.7|15139.7|15144.2|15142.2|15141|15139|220
1629144790000|2021-08-16 20:13:10|15141.9|15139.9|15142.9|15140.9|15142.9|15140.9|15141.6|15139.6|17
1629144800000|2021-08-16 20:13:20|15142.4|15140.4|15143.5|15141.5|15143.5|15141.5|15142.4|15140.4|13
1629144810000|2021-08-16 20:13:30|15143.4|15141.4|15143.1|15141.1|15143.4|15141.4|15142.9|15140.9|4
1629144820000|2021-08-16 20:13:40|15143.2|15141.2|15143.9|15141.9|15143.9|15141.9|15143.1|15141.1|11
1629144830000|2021-08-16 20:13:50|15144|15142|15144|15142|15144.1|15142.1|15143.7|15141.7|6
1629144840000|2021-08-16 20:14:00|15144.1|15142.1|15143.6|15141.6|15144.1|15142.1|15143.2|15141.2|63
1629144850000|2021-08-16 20:14:10|15143.7|15141.7|15143.9|15141.9|15144.2|15142.2|15143.7|15141.7|19
1629144860000|2021-08-16 20:14:20|15143.7|15141.7|15143.9|15141.9|15144.1|15142.1|15143.7|15141.7|20
1629144870000|2021-08-16 20:14:30|15144|15142|15143.4|15141.4|15144|15142|15143|15141|80
1629144880000|2021-08-16 20:14:40|15143.2|15141.2|15143.9|15141.9|15144|15142|15143.2|15141.2|39
1629144890000|2021-08-16 20:14:50|15143.7|15141.7|15144.2|15142.2|15144.2|15142.2|15143.1|15141.1|80
1629144900000|2021-08-16 20:15:00|15143.9|15141.9|15143.5|15141.5|15143.9|15141.9|15143.1|15141.1|101
1629144910000|2021-08-16 20:15:10|15143.6|15141.6|15143.9|15141.9|15143.9|15141.9|15143.2|15141.2|15
1629144920000|2021-08-16 20:15:20|15144|15142|15144.6|15142.6|15144.7|15142.7|15144|15142|21
1629144930000|2021-08-16 20:15:30|15144.9|15142.9|15144.5|15142.5|15144.9|15142.9|15144.4|15142.4|16
1629144940000|2021-08-16 20:15:40|15144.4|15142.4|15143.9|15141.9|15144.5|15142.5|15143.9|15141.9|12
1629144950000|2021-08-16 20:15:50|15144|15142|15144.1|15142.1|15144.6|15142.6|15144|15142|14
1629144960000|2021-08-16 20:16:00|15144|15142|15144.1|15142.1|15144.1|15142.1|15143.9|15141.9|12
1629144970000|2021-08-16 20:16:10|15144.2|15142.2|15144.1|15142.1|15144.4|15142.4|15144.1|15142.1|5
1629144980000|2021-08-16 20:16:20|15144.2|15142.2|15144.6|15142.6|15144.6|15142.6|15144.2|15142.2|5
1629144990000|2021-08-16 20:16:30|15144.7|15142.7|15145|15143|15145|15143|15144.7|15142.7|0
1629145000000|2021-08-16 20:16:40|15144.9|15142.9|15145|15143|15145.2|15143.2|15144.7|15142.7|22
1629145010000|2021-08-16 20:16:50|15145.4|15143.4|15145.7|15143.7|15145.7|15143.7|15145.1|15143.1|29
1629145020000|2021-08-16 20:17:00|15145.9|15143.9|15146.1|15144.1|15146.5|15144.5|15145.7|15143.7|37
1629145030000|2021-08-16 20:17:10|15146.6|15144.6|15147.1|15145.1|15147.2|15145.2|15146.6|15144.6|61
1629145040000|2021-08-16 20:17:20|15147.2|15145.2|15147|15145|15147.2|15145.2|15146.7|15144.7|23
1629145050000|2021-08-16 20:17:30|15147.1|15145.1|15147.4|15145.4|15148|15146|15147|15145|42
1629145060000|2021-08-16 20:17:40|15147.5|15145.5|15147.1|15145.1|15147.5|15145.5|15147|15145|30
1629145070000|2021-08-16 20:17:50|15147|15145|15147.2|15145.2|15147.2|15145.2|15146.9|15144.9|4
1629145080000|2021-08-16 20:18:00|15147.1|15145.1|15146.9|15144.9|15147.2|15145.2|15146.7|15144.7|10
1629145090000|2021-08-16 20:18:10|15147|15145|15146.6|15144.6|15147|15145|15146.6|15144.6|19
1629145100000|2021-08-16 20:18:20|15146.5|15144.5|15146.4|15144.4|15146.6|15144.6|15146.4|15144.4|4
1629145110000|2021-08-16 20:18:30|15146.2|15144.2|15145.6|15143.6|15146.4|15144.4|15145.6|15143.6|16
1629145120000|2021-08-16 20:18:40|15145.7|15143.7|15146.1|15144.1|15146.1|15144.1|15145.7|15143.7|12
1629145130000|2021-08-16 20:18:50|15146.2|15144.2|15146.1|15144.1|15146.2|15144.2|15146.1|15144.1|1
1629145140000|2021-08-16 20:19:00|15146|15144|15146.9|15144.9|15147|15145|15145.6|15143.6|13
1629145150000|2021-08-16 20:19:10|15147|15145|15146|15144|15147|15145|15145.9|15143.9|16
1629145160000|2021-08-16 20:19:20|15145.9|15143.9|15145.1|15143.1|15146|15144|15144.9|15142.9|16
1629145170000|2021-08-16 20:19:30|15145|15143|15144.5|15142.5|15145|15143|15143.9|15141.9|41
1629145180000|2021-08-16 20:19:40|15144.6|15142.6|15144.4|15142.4|15144.6|15142.6|15144.4|15142.4|2
1629145190000|2021-08-16 20:19:50|15144.5|15142.5|15144.1|15142.1|15144.6|15142.6|15144|15142|6
1629145200000|2021-08-16 20:20:00|15144|15142|15143.6|15141.6|15144.1|15142.1|15143.4|15141.4|37
1629145210000|2021-08-16 20:20:10|15143.7|15141.7|15143.4|15141.4|15143.7|15141.7|15143.2|15141.2|45
1629145220000|2021-08-16 20:20:20|15143.5|15141.5|15143.4|15141.4|15143.6|15141.6|15142.2|15140.2|37
1629145230000|2021-08-16 20:20:30|15143.6|15141.6|15142.9|15140.9|15143.9|15141.9|15142.4|15140.4|54
1629145240000|2021-08-16 20:20:40|15142.6|15140.6|15142.6|15140.6|15143.4|15141.4|15142|15140|47
1629145250000|2021-08-16 20:20:50|15142.5|15140.5|15142.1|15140.1|15142.9|15140.9|15142.1|15140.1|20
1629145260000|2021-08-16 20:21:00|15142.4|15140.4|15141.7|15139.7|15142.4|15140.4|15141.1|15139.1|42
1629145270000|2021-08-16 20:21:10|15141.6|15139.6|15141.5|15139.5|15141.9|15139.9|15140.9|15138.9|46
1629145280000|2021-08-16 20:21:20|15141.6|15139.6|15140.7|15138.7|15142.1|15140.1|15140.6|15138.6|59
1629145290000|2021-08-16 20:21:30|15140.6|15138.6|15140.5|15138.5|15141|15139|15140.2|15138.2|18
1629145300000|2021-08-16 20:21:40|15140.4|15138.4|15140.9|15138.9|15141.1|15139.1|15140.2|15138.2|33
1629145310000|2021-08-16 20:21:50|15141|15139|15141.1|15139.1|15141.2|15139.2|15141|15139|7
1629145320000|2021-08-16 20:22:00|15141.2|15139.2|15142.1|15140.1|15142.2|15140.2|15141.1|15139.1|26
1629145330000|2021-08-16 20:22:10|15141.9|15139.9|15142.1|15140.1|15142.4|15140.4|15141.9|15139.9|13
1629145340000|2021-08-16 20:22:20|15142.2|15140.2|15142.1|15140.1|15142.2|15140.2|15141.9|15139.9|9
1629145350000|2021-08-16 20:22:30|15142.2|15140.2|15142.1|15140.1|15142.2|15140.2|15142.1|15140.1|2
1629145360000|2021-08-16 20:22:40|15142|15140|15142|15140|15142|15140|15142|15140|1
1629145370000|2021-08-16 20:22:50|15142.1|15140.1|15142.1|15140.1|15142.2|15140.2|15142.1|15140.1|6
1629145380000|2021-08-16 20:23:00|15142|15140|15143.1|15141.1|15143.1|15141.1|15141.9|15139.9|13
1629145390000|2021-08-16 20:23:10|15143|15141|15143.2|15141.2|15143.2|15141.2|15142.7|15140.7|10
1629145400000|2021-08-16 20:23:20|15143.6|15141.6|15142.4|15140.4|15143.6|15141.6|15142.4|15140.4|9
1629145410000|2021-08-16 20:23:30|15142.2|15140.2|15142.5|15140.5|15142.5|15140.5|15142.2|15140.2|4
1629145420000|2021-08-16 20:23:40|15142.6|15140.6|15142.6|15140.6|15142.7|15140.7|15142.5|15140.5|11
1629145430000|2021-08-16 20:23:50|15142.4|15140.4|15142.5|15140.5|15142.5|15140.5|15142|15140|6
1629145440000|2021-08-16 20:24:00|15142.1|15140.1|15141.4|15139.4|15142.1|15140.1|15141.2|15139.2|12
1629145450000|2021-08-16 20:24:10|15141.2|15139.2|15141.4|15139.4|15141.4|15139.4|15141.2|15139.2|2
1629145460000|2021-08-16 20:24:20|15142.4|15140.4|15142.1|15140.1|15142.4|15140.4|15142.1|15140.1|12
1629145470000|2021-08-16 20:24:30|15142.2|15140.2|15142.4|15140.4|15142.5|15140.5|15142.2|15140.2|1
1629145480000|2021-08-16 20:24:40|15142.2|15140.2|15142.1|15140.1|15142.6|15140.6|15142.1|15140.1|5
1629145490000|2021-08-16 20:24:50|15141.9|15139.9|15142.1|15140.1|15142.1|15140.1|15141.9|15139.9|4
1629145500000|2021-08-16 20:25:00|15142.2|15140.2|15142.2|15140.2|15142.4|15140.4|15142|15140|3
1629145510000|2021-08-16 20:25:10|15142.4|15140.4|15142.2|15140.2|15142.5|15140.5|15142.1|15140.1|4
1629145520000|2021-08-16 20:25:20|15142.1|15140.1|15142.1|15140.1|15142.4|15140.4|15142|15140|21
1629145530000|2021-08-16 20:25:30|15142|15140|15142|15140|15142|15140|15141.9|15139.9|5
1629145540000|2021-08-16 20:25:40|15141.9|15139.9|15141.5|15139.5|15141.9|15139.9|15141.5|15139.5|4
1629145550000|2021-08-16 20:25:50|15141.6|15139.6|15141.6|15139.6|15141.6|15139.6|15141.6|15139.6|2
1629145560000|2021-08-16 20:26:00|15141.7|15139.7|15142.1|15140.1|15142.1|15140.1|15141.6|15139.6|6
1629145570000|2021-08-16 20:26:10|15141.6|15139.6|15141.7|15139.7|15141.7|15139.7|15141.6|15139.6|19
1629145580000|2021-08-16 20:26:20|15141.6|15139.6|15141.7|15139.7|15141.7|15139.7|15141.6|15139.6|8
1629145590000|2021-08-16 20:26:30|15141.6|15139.6|15141.1|15139.1|15141.7|15139.7|15140.9|15138.9|19
1629145600000|2021-08-16 20:26:40|15141|15139|15140.1|15138.1|15141|15139|15140.1|15138.1|31
1629145610000|2021-08-16 20:26:50|15140.2|15138.2|15139.7|15137.7|15140.2|15138.2|15139.2|15137.2|80
1629145620000|2021-08-16 20:27:00|15139.6|15137.6|15139.6|15137.6|15139.7|15137.7|15139|15137|27
1629145630000|2021-08-16 20:27:10|15139.7|15137.7|15140.2|15138.2|15140.2|15138.2|15139.6|15137.6|18
1629145640000|2021-08-16 20:27:20|15140.4|15138.4|15139.9|15137.9|15140.4|15138.4|15139.9|15137.9|3
1629145650000|2021-08-16 20:27:30|15140|15138|15140|15138|15140|15138|15140|15138|0
1629145660000|2021-08-16 20:27:40|15140.2|15138.2|15140.2|15138.2|15140.2|15138.2|15140.2|15138.2|3
1629145670000|2021-08-16 20:27:50|15140.4|15138.4|15140.9|15138.9|15140.9|15138.9|15140.4|15138.4|12
1629145680000|2021-08-16 20:28:00|15141|15139|15141.4|15139.4|15141.6|15139.6|15140.9|15138.9|8
1629145690000|2021-08-16 20:28:10|15141.2|15139.2|15141|15139|15141.2|15139.2|15141|15139|4
1629145700000|2021-08-16 20:28:20|15140.9|15138.9|15140.9|15138.9|15140.9|15138.9|15140.6|15138.6|7
1629145710000|2021-08-16 20:28:30|15141|15139|15141.2|15139.2|15141.2|15139.2|15140.9|15138.9|2
1629145720000|2021-08-16 20:28:40|15141.7|15139.7|15141.4|15139.4|15141.7|15139.7|15141.4|15139.4|29
1629145730000|2021-08-16 20:28:50|15141.2|15139.2|15141.5|15139.5|15141.5|15139.5|15141.2|15139.2|14
1629145740000|2021-08-16 20:29:00|15141.6|15139.6|15142.1|15140.1|15142.2|15140.2|15141.6|15139.6|7
1629145750000|2021-08-16 20:29:10|15142|15140|15142.1|15140.1|15142.1|15140.1|15142|15140|4
1629145760000|2021-08-16 20:29:20|15142.2|15140.2|15141.7|15139.7|15142.2|15140.2|15141.7|15139.7|6
1629145770000|2021-08-16 20:29:30|15141.9|15139.9|15141.5|15139.5|15142.1|15140.1|15141.5|15139.5|16
1629145780000|2021-08-16 20:29:40|15141.6|15139.6|15141.9|15139.9|15142.4|15140.4|15141.6|15139.6|9
1629145790000|2021-08-16 20:29:50|15142|15140|15142.4|15140.4|15142.4|15140.4|15141.6|15139.6|16
1629145800000|2021-08-16 20:30:00|15142.1|15140.1|15141.2|15139.2|15142.2|15140.2|15141.2|15139.2|59
1629145810000|2021-08-16 20:30:10|15141.4|15139.4|15141.5|15139.5|15141.5|15139.5|15140.9|15138.9|16
1629145820000|2021-08-16 20:30:20|15141.4|15139.4|15142|15140|15142|15140|15141.4|15139.4|7
1629145830000|2021-08-16 20:30:30|15142.2|15140.2|15142.5|15140.5|15142.5|15140.5|15142.2|15140.2|14
1629145840000|2021-08-16 20:30:40|15142.6|15140.6|15142.7|15140.7|15142.7|15140.7|15142.5|15140.5|10
1629145850000|2021-08-16 20:30:50|15142.6|15140.6|15142.1|15140.1|15142.6|15140.6|15142|15140|3
1629145860000|2021-08-16 20:31:00|15142|15140|15142|15140|15142.6|15140.6|15142|15140|13
1629145870000|2021-08-16 20:31:10|15142.1|15140.1|15142|15140|15142.2|15140.2|15142|15140|5
1629145880000|2021-08-16 20:31:20|15142.1|15140.1|15142.2|15140.2|15142.2|15140.2|15142.1|15140.1|3
1629145890000|2021-08-16 20:31:30|15142.1|15140.1|15143|15141|15143|15141|15142.1|15140.1|23
1629145900000|2021-08-16 20:31:40|15142.9|15140.9|15143.2|15141.2|15143.2|15141.2|15142.7|15140.7|12
1629145910000|2021-08-16 20:31:50|15142.1|15140.1|15141.7|15139.7|15142.2|15140.2|15141.7|15139.7|12
1629145920000|2021-08-16 20:32:00|15141.9|15139.9|15141.7|15139.7|15141.9|15139.9|15141.7|15139.7|14
1629145930000|2021-08-16 20:32:10|15142|15140|15142.4|15140.4|15142.4|15140.4|15142|15140|18
1629145940000|2021-08-16 20:32:20|15142.2|15140.2|15142.7|15140.7|15142.7|15140.7|15142|15140|18
1629145950000|2021-08-16 20:32:30|15142.6|15140.6|15143.2|15141.2|15143.2|15141.2|15142.6|15140.6|10
1629145960000|2021-08-16 20:32:40|15143.5|15141.5|15143.6|15141.6|15144|15142|15143.2|15141.2|29
1629145970000|2021-08-16 20:32:50|15143.7|15141.7|15143.5|15141.5|15143.9|15141.9|15143.5|15141.5|12
1629145980000|2021-08-16 20:33:00|15143|15141|15143.1|15141.1|15143.2|15141.2|15142.9|15140.9|17
1629145990000|2021-08-16 20:33:10|15143|15141|15142|15140|15143.1|15141.1|15142|15140|14
1629146000000|2021-08-16 20:33:20|15142.1|15140.1|15140.7|15138.7|15142.1|15140.1|15140.5|15138.5|47
1629146010000|2021-08-16 20:33:30|15140.9|15138.9|15139.9|15137.9|15141|15139|15139.7|15137.7|19
1629146020000|2021-08-16 20:33:40|15139.7|15137.7|15139.6|15137.6|15140.1|15138.1|15139.5|15137.5|28
1629146030000|2021-08-16 20:33:50|15139.5|15137.5|15138.9|15136.9|15139.6|15137.6|15138.7|15136.7|20
1629146040000|2021-08-16 20:34:00|15139.2|15137.2|15138.9|15136.9|15139.4|15137.4|15138.5|15136.5|32
1629146050000|2021-08-16 20:34:10|15139.1|15137.1|15138.7|15136.7|15139.1|15137.1|15138.7|15136.7|20
1629146060000|2021-08-16 20:34:20|15138.5|15136.5|15138.9|15136.9|15139|15137|15138.5|15136.5|11
1629146070000|2021-08-16 20:34:30|15139|15137|15138.9|15136.9|15139.1|15137.1|15138.7|15136.7|12
1629146080000|2021-08-16 20:34:40|15139|15137|15139.9|15137.9|15140.1|15138.1|15138.9|15136.9|17
1629146090000|2021-08-16 20:34:50|15140|15138|15140.1|15138.1|15140.1|15138.1|15139.6|15137.6|14
1629146100000|2021-08-16 20:35:00|15140.4|15138.4|15140.6|15138.6|15141.1|15139.1|15140.4|15138.4|23
1629146110000|2021-08-16 20:35:10|15140.7|15138.7|15140.9|15138.9|15141.1|15139.1|15140.7|15138.7|6
1629146120000|2021-08-16 20:35:20|15140.7|15138.7|15139.1|15137.1|15140.7|15138.7|15139.1|15137.1|20
1629146130000|2021-08-16 20:35:30|15139|15137|15139.6|15137.6|15139.6|15137.6|15139|15137|13
1629146140000|2021-08-16 20:35:40|15139.5|15137.5|15139.5|15137.5|15139.6|15137.6|15139.5|15137.5|3
1629146150000|2021-08-16 20:35:50|15138.9|15136.9|15139|15137|15139|15137|15138.7|15136.7|26
1629146160000|2021-08-16 20:36:00|15139.1|15137.1|15138.7|15136.7|15139.1|15137.1|15138.7|15136.7|20
1629146170000|2021-08-16 20:36:10|15138.6|15136.6|15138.1|15136.1|15138.9|15136.9|15138.1|15136.1|41
1629146180000|2021-08-16 20:36:20|15138|15136|15138.5|15136.5|15138.5|15136.5|15138|15136|11
1629146190000|2021-08-16 20:36:30|15138.6|15136.6|15137.7|15135.7|15138.6|15136.6|15137.7|15135.7|14
1629146200000|2021-08-16 20:36:40|15137.9|15135.9|15138|15136|15138.1|15136.1|15137.7|15135.7|14
1629146210000|2021-08-16 20:36:50|15137.9|15135.9|15138.4|15136.4|15138.5|15136.5|15137.9|15135.9|39
1629146220000|2021-08-16 20:37:00|15138.5|15136.5|15138.5|15136.5|15138.5|15136.5|15137.9|15135.9|21
1629146230000|2021-08-16 20:37:10|15138.6|15136.6|15138.9|15136.9|15138.9|15136.9|15138.5|15136.5|21
1629146240000|2021-08-16 20:37:20|15139|15137|15139|15137|15139.2|15137.2|15138.9|15136.9|5
1629146250000|2021-08-16 20:37:30|15139.1|15137.1|15137.9|15135.9|15139.1|15137.1|15137.9|15135.9|19
1629146260000|2021-08-16 20:37:40|15138|15136|15136.6|15134.6|15138.1|15136.1|15136|15134|116
1629146270000|2021-08-16 20:37:50|15136.5|15134.5|15136.4|15134.4|15136.5|15134.5|15135.9|15133.9|28
1629146280000|2021-08-16 20:38:00|15136.2|15134.2|15135.9|15133.9|15136.2|15134.2|15135.9|15133.9|5
1629146290000|2021-08-16 20:38:10|15136|15134|15136.2|15134.2|15136.2|15134.2|15135.6|15133.6|16
1629146300000|2021-08-16 20:38:20|15136.5|15134.5|15136.4|15134.4|15136.6|15134.6|15136.4|15134.4|7
1629146310000|2021-08-16 20:38:30|15136.5|15134.5|15136|15134|15136.5|15134.5|15135.9|15133.9|7
1629146320000|2021-08-16 20:38:40|15135.9|15133.9|15135.5|15133.5|15135.9|15133.9|15135.5|15133.5|17
1629146330000|2021-08-16 20:38:50|15135.2|15133.2|15133.7|15131.7|15135.2|15133.2|15133.7|15131.7|76
1629146340000|2021-08-16 20:39:00|15133.6|15131.6|15134|15132|15134.4|15132.4|15133.6|15131.6|41
1629146350000|2021-08-16 20:39:10|15134.1|15132.1|15133.5|15131.5|15134.1|15132.1|15133.5|15131.5|23
1629146360000|2021-08-16 20:39:20|15133.9|15131.9|15134.1|15132.1|15134.1|15132.1|15133.7|15131.7|9
1629146370000|2021-08-16 20:39:30|15134.2|15132.2|15134.6|15132.6|15135|15133|15134.1|15132.1|11
1629146380000|2021-08-16 20:39:40|15134.7|15132.7|15134.6|15132.6|15134.7|15132.7|15134.2|15132.2|15
1629146390000|2021-08-16 20:39:50|15134.7|15132.7|15134.5|15132.5|15134.7|15132.7|15134.5|15132.5|2
1629146400000|2021-08-16 20:40:00|15134.6|15132.6|15134.4|15132.4|15134.7|15132.7|15134.4|15132.4|12
1629146410000|2021-08-16 20:40:10|15134.7|15132.7|15134.6|15132.6|15134.9|15132.9|15134.5|15132.5|6
1629146420000|2021-08-16 20:40:20|15134.7|15132.7|15132.7|15130.7|15134.7|15132.7|15132.7|15130.7|42
1629146430000|2021-08-16 20:40:30|15132.9|15130.9|15133|15131|15133.2|15131.2|15132.6|15130.6|25
1629146440000|2021-08-16 20:40:40|15133.1|15131.1|15133.6|15131.6|15133.6|15131.6|15133|15131|8
1629146450000|2021-08-16 20:40:50|15133.7|15131.7|15133.2|15131.2|15133.9|15131.9|15133|15131|13
1629146460000|2021-08-16 20:41:00|15133.4|15131.4|15133.4|15131.4|15133.5|15131.5|15133.1|15131.1|12
1629146470000|2021-08-16 20:41:10|15133.5|15131.5|15133.5|15131.5|15133.5|15131.5|15133.4|15131.4|0
1629146490000|2021-08-16 20:41:30|15134.1|15132.1|15133.9|15131.9|15134.1|15132.1|15133.6|15131.6|13
1629146500000|2021-08-16 20:41:40|15133.7|15131.7|15133.9|15131.9|15133.9|15131.9|15133.5|15131.5|20
1629146510000|2021-08-16 20:41:50|15134|15132|15134.5|15132.5|15134.7|15132.7|15134|15132|14
1629146520000|2021-08-16 20:42:00|15134.6|15132.6|15134.6|15132.6|15134.9|15132.9|15134.5|15132.5|8
1629146530000|2021-08-16 20:42:10|15134.7|15132.7|15134.5|15132.5|15135.4|15133.4|15134.5|15132.5|12
1629146540000|2021-08-16 20:42:20|15134.7|15132.7|15134.6|15132.6|15134.7|15132.7|15134.6|15132.6|2
1629146550000|2021-08-16 20:42:30|15134.7|15132.7|15135.4|15133.4|15135.4|15133.4|15134.7|15132.7|7
1629146560000|2021-08-16 20:42:40|15135.5|15133.5|15133.9|15131.9|15135.5|15133.5|15133.9|15131.9|6
1629146570000|2021-08-16 20:42:50|15134.1|15132.1|15134.1|15132.1|15134.6|15132.6|15134.1|15132.1|11
1629146580000|2021-08-16 20:43:00|15134.2|15132.2|15134|15132|15134.2|15132.2|15134|15132|7
1629146590000|2021-08-16 20:43:10|15134.1|15132.1|15134.4|15132.4|15134.4|15132.4|15134.1|15132.1|4
1629146600000|2021-08-16 20:43:20|15134|15132|15134.4|15132.4|15134.4|15132.4|15134|15132|8
1629146610000|2021-08-16 20:43:30|15134.2|15132.2|15134|15132|15134.4|15132.4|15134|15132|7
1629146620000|2021-08-16 20:43:40|15133.9|15131.9|15133.6|15131.6|15133.9|15131.9|15133.6|15131.6|12
1629146630000|2021-08-16 20:43:50|15133.7|15131.7|15133.4|15131.4|15133.7|15131.7|15133.4|15131.4|6
1629146640000|2021-08-16 20:44:00|15133.2|15131.2|15133.6|15131.6|15133.6|15131.6|15133.2|15131.2|7
1629146650000|2021-08-16 20:44:10|15133.7|15131.7|15135.9|15133.9|15135.9|15133.9|15133.6|15131.6|127
1629146660000|2021-08-16 20:44:20|15135.7|15133.7|15136.1|15134.1|15136.1|15134.1|15135.6|15133.6|27
1629146670000|2021-08-16 20:44:30|15136.2|15134.2|15136.7|15134.7|15137.1|15135.1|15135.9|15133.9|51
1629146680000|2021-08-16 20:44:40|15136.6|15134.6|15136.4|15134.4|15136.7|15134.7|15136.1|15134.1|24
1629146690000|2021-08-16 20:44:50|15136.5|15134.5|15136|15134|15136.5|15134.5|15136|15134|6
1629146700000|2021-08-16 20:45:00|15135.9|15133.9|15136.5|15134.5|15136.5|15134.5|15135.1|15133.1|71
1629146710000|2021-08-16 20:45:10|15136.7|15134.7|15136.6|15134.6|15137|15135|15136.6|15134.6|27
1629146720000|2021-08-16 20:45:20|15136.7|15134.7|15137.1|15135.1|15137.2|15135.2|15136.6|15134.6|22
1629146730000|2021-08-16 20:45:30|15137.2|15135.2|15137.1|15135.1|15137.4|15135.4|15137.1|15135.1|14
1629146740000|2021-08-16 20:45:40|15137.2|15135.2|15135.1|15133.1|15137.2|15135.2|15134.6|15132.6|66
1629146750000|2021-08-16 20:45:50|15135.2|15133.2|15135.5|15133.5|15135.6|15133.6|15135.2|15133.2|5
1629146760000|2021-08-16 20:46:00|15135.6|15133.6|15134.9|15132.9|15135.7|15133.7|15134.9|15132.9|15
1629146770000|2021-08-16 20:46:10|15135|15133|15135.4|15133.4|15135.4|15133.4|15135|15133|4
1629146780000|2021-08-16 20:46:20|15135.2|15133.2|15135.4|15133.4|15136.1|15134.1|15135.1|15133.1|41
1629146790000|2021-08-16 20:46:30|15135.2|15133.2|15135|15133|15135.2|15133.2|15135|15133|1
1629146800000|2021-08-16 20:46:40|15135.1|15133.1|15134.7|15132.7|15135.1|15133.1|15134.6|15132.6|5
1629146810000|2021-08-16 20:46:50|15135.1|15133.1|15136.6|15134.6|15137.4|15135.4|15135.1|15133.1|32
1629146820000|2021-08-16 20:47:00|15136.7|15134.7|15136.7|15134.7|15137|15135|15136.6|15134.6|2
1629146830000|2021-08-16 20:47:10|15136.6|15134.6|15136.6|15134.6|15136.9|15134.9|15136.5|15134.5|8
1629146840000|2021-08-16 20:47:20|15136.7|15134.7|15137.1|15135.1|15137.1|15135.1|15136.2|15134.2|6
1629146850000|2021-08-16 20:47:30|15137.4|15135.4|15136.9|15134.9|15137.5|15135.5|15136.6|15134.6|33
1629146860000|2021-08-16 20:47:40|15136.7|15134.7|15137|15135|15137.4|15135.4|15136.7|15134.7|12
1629146870000|2021-08-16 20:47:50|15137.1|15135.1|15137.9|15135.9|15137.9|15135.9|15137.1|15135.1|9
1629146880000|2021-08-16 20:48:00|15137.7|15135.7|15137.7|15135.7|15138.1|15136.1|15137.5|15135.5|29
1629146890000|2021-08-16 20:48:10|15137.6|15135.6|15138.5|15136.5|15138.5|15136.5|15137.6|15135.6|10
1629146900000|2021-08-16 20:48:20|15138.4|15136.4|15138.4|15136.4|15138.6|15136.6|15138.2|15136.2|19
1629146910000|2021-08-16 20:48:30|15138.6|15136.6|15137.5|15135.5|15138.9|15136.9|15137.5|15135.5|16
1629146920000|2021-08-16 20:48:40|15137.6|15135.6|15138.1|15136.1|15138.4|15136.4|15137.4|15135.4|28
1629146930000|2021-08-16 20:48:50|15138.4|15136.4|15138.2|15136.2|15138.5|15136.5|15137.7|15135.7|23
1629146940000|2021-08-16 20:49:00|15137.4|15135.4|15135.1|15133.1|15137.4|15135.4|15135|15133|34
1629146950000|2021-08-16 20:49:10|15135|15133|15135.5|15133.5|15135.6|15133.6|15134.5|15132.5|28
1629146960000|2021-08-16 20:49:20|15135.4|15133.4|15135.4|15133.4|15135.5|15133.5|15135.2|15133.2|22
1629146970000|2021-08-16 20:49:30|15135.2|15133.2|15135|15133|15135.4|15133.4|15135|15133|4
1629146980000|2021-08-16 20:49:40|15135.1|15133.1|15135.4|15133.4|15135.4|15133.4|15135|15133|24
1629146990000|2021-08-16 20:49:50|15135.2|15133.2|15135.7|15133.7|15135.7|15133.7|15135.2|15133.2|3
1629147000000|2021-08-16 20:50:00|15135.6|15133.6|15136|15134|15136|15134|15135.4|15133.4|13
1629147010000|2021-08-16 20:50:10|15136.1|15134.1|15136.2|15134.2|15136.2|15134.2|15136|15134|10
1629147020000|2021-08-16 20:50:20|15136.4|15134.4|15136.6|15134.6|15136.7|15134.7|15136.4|15134.4|20
1629147030000|2021-08-16 20:50:30|15136.7|15134.7|15137.7|15135.7|15137.7|15135.7|15136.7|15134.7|20
1629147040000|2021-08-16 20:50:40|15137.9|15135.9|15138|15136|15138|15136|15137.6|15135.6|5
1629147050000|2021-08-16 20:50:50|15137.9|15135.9|15138.1|15136.1|15138.1|15136.1|15137.6|15135.6|14
1629147060000|2021-08-16 20:51:00|15138|15136|15136.9|15134.9|15138|15136|15136.6|15134.6|6
1629147070000|2021-08-16 20:51:10|15137.4|15135.4|15137.6|15135.6|15137.9|15135.9|15137.4|15135.4|12
1629147080000|2021-08-16 20:51:20|15137.7|15135.7|15137.9|15135.9|15137.9|15135.9|15137.4|15135.4|12
1629147090000|2021-08-16 20:51:30|15138|15136|15138.1|15136.1|15138.1|15136.1|15137.6|15135.6|6
1629147100000|2021-08-16 20:51:40|15138.7|15136.7|15138.6|15136.6|15139|15137|15138.4|15136.4|11
1629147110000|2021-08-16 20:51:50|15138.5|15136.5|15138.1|15136.1|15138.6|15136.6|15138.1|15136.1|5
1629147120000|2021-08-16 20:52:00|15138.2|15136.2|15139.4|15137.4|15139.4|15137.4|15138.2|15136.2|16
1629147130000|2021-08-16 20:52:10|15139.2|15137.2|15139.1|15137.1|15139.4|15137.4|15139|15137|6
1629147140000|2021-08-16 20:52:20|15139.2|15137.2|15139|15137|15139.2|15137.2|15139|15137|1
1629147150000|2021-08-16 20:52:30|15138.9|15136.9|15138.9|15136.9|15138.9|15136.9|15138.7|15136.7|6
1629147160000|2021-08-16 20:52:40|15138.7|15136.7|15139.4|15137.4|15139.5|15137.5|15138.7|15136.7|17
1629147170000|2021-08-16 20:52:50|15139.5|15137.5|15140.2|15138.2|15140.2|15138.2|15139.5|15137.5|17
1629147180000|2021-08-16 20:53:00|15140.1|15138.1|15141.1|15139.1|15141.1|15139.1|15140.1|15138.1|17
1629147190000|2021-08-16 20:53:10|15141.2|15139.2|15141.7|15139.7|15141.7|15139.7|15141.2|15139.2|9
1629147200000|2021-08-16 20:53:20|15141.9|15139.9|15141.7|15139.7|15142|15140|15141.6|15139.6|8
1629147210000|2021-08-16 20:53:30|15141.9|15139.9|15140.7|15138.7|15141.9|15139.9|15140.6|15138.6|9
1629147220000|2021-08-16 20:53:40|15140.9|15138.9|15140.6|15138.6|15141.1|15139.1|15140.4|15138.4|6
1629147230000|2021-08-16 20:53:50|15140.5|15138.5|15140.6|15138.6|15140.6|15138.6|15140.2|15138.2|4
1629147240000|2021-08-16 20:54:00|15140.5|15138.5|15140.9|15138.9|15140.9|15138.9|15140.1|15138.1|5
1629147250000|2021-08-16 20:54:10|15140.7|15138.7|15141.6|15139.6|15141.6|15139.6|15140.7|15138.7|6
1629147260000|2021-08-16 20:54:20|15141.7|15139.7|15141.6|15139.6|15141.7|15139.7|15141.4|15139.4|3
1629147270000|2021-08-16 20:54:30|15141.5|15139.5|15141.4|15139.4|15141.7|15139.7|15141.2|15139.2|25
1629147280000|2021-08-16 20:54:40|15141.2|15139.2|15141.1|15139.1|15141.4|15139.4|15140.9|15138.9|15
1629147290000|2021-08-16 20:54:50|15141|15139|15141.4|15139.4|15141.4|15139.4|15141|15139|2
1629147300000|2021-08-16 20:55:00|15141.2|15139.2|15142.2|15140.2|15142.5|15140.5|15141.1|15139.1|36
1629147310000|2021-08-16 20:55:10|15142.4|15140.4|15140.7|15138.7|15142.4|15140.4|15140.7|15138.7|13
1629147320000|2021-08-16 20:55:20|15140.9|15138.9|15140.7|15138.7|15140.9|15138.9|15140.7|15138.7|0
1629147330000|2021-08-16 20:55:30|15140.9|15138.9|15141.4|15139.4|15141.5|15139.5|15140.7|15138.7|2
1629147340000|2021-08-16 20:55:40|15141.2|15139.2|15142|15140|15142.1|15140.1|15141.2|15139.2|40
1629147350000|2021-08-16 20:55:50|15142.1|15140.1|15142|15140|15142.1|15140.1|15142|15140|0
1629147360000|2021-08-16 20:56:00|15141.9|15139.9|15141.4|15139.4|15141.9|15139.9|15141.2|15139.2|1
1629147370000|2021-08-16 20:56:10|15141.5|15139.5|15141.6|15139.6|15141.9|15139.9|15141.4|15139.4|7
1629147380000|2021-08-16 20:56:20|15141.5|15139.5|15141.9|15139.9|15141.9|15139.9|15141.5|15139.5|2
1629147390000|2021-08-16 20:56:30|15142|15140|15142.1|15140.1|15142.2|15140.2|15141.9|15139.9|5
1629147400000|2021-08-16 20:56:40|15142|15140|15142|15140|15142|15140|15142|15140|5
1629147410000|2021-08-16 20:56:50|15142.1|15140.1|15142.5|15140.5|15142.5|15140.5|15141.7|15139.7|4
1629147420000|2021-08-16 20:57:00|15142.4|15140.4|15142.5|15140.5|15142.7|15140.7|15142.2|15140.2|8
1629147430000|2021-08-16 20:57:10|15142.4|15140.4|15142.6|15140.6|15142.6|15140.6|15142.4|15140.4|1
1629147440000|2021-08-16 20:57:20|15142.5|15140.5|15142.7|15140.7|15142.7|15140.7|15142.5|15140.5|6
1629147450000|2021-08-16 20:57:30|15142.6|15140.6|15142.6|15140.6|15142.6|15140.6|15142.2|15140.2|1
1629147460000|2021-08-16 20:57:40|15142.7|15140.7|15142.7|15140.7|15143|15141|15142.2|15140.2|12
1629147470000|2021-08-16 20:57:50|15142.9|15140.9|15142.9|15140.9|15142.9|15140.9|15142.7|15140.7|8
1629147480000|2021-08-16 20:58:00|15142.7|15140.7|15142.1|15140.1|15142.7|15140.7|15140.6|15138.6|8
1629147490000|2021-08-16 20:58:10|15142.2|15140.2|15142.7|15140.7|15143|15141|15142.1|15140.1|8
1629147500000|2021-08-16 20:58:20|15142.9|15140.9|15143.1|15141.1|15143.2|15141.2|15142.6|15140.6|22
1629147510000|2021-08-16 20:58:30|15143.2|15141.2|15143.2|15141.2|15143.2|15141.2|15143|15141|1
1629147520000|2021-08-16 20:58:40|15143.5|15141.5|15144.1|15142.1|15144.1|15142.1|15143.5|15141.5|84
1629147530000|2021-08-16 20:58:50|15144|15142|15143.4|15141.4|15144|15142|15143.4|15141.4|5
1629147540000|2021-08-16 20:59:00|15143|15141|15143|15141|15144|15142|15143|15141|28
1629147550000|2021-08-16 20:59:10|15143.1|15141.1|15143|15141|15143.1|15141.1|15142.9|15140.9|6
1629147560000|2021-08-16 20:59:20|15142.9|15140.9|15143.4|15141.4|15143.5|15141.5|15142.7|15140.7|9
1629147570000|2021-08-16 20:59:30|15143.5|15141.5|15142.9|15140.9|15143.5|15141.5|15142.9|15140.9|8
1629147580000|2021-08-16 20:59:40|15143|15141|15143.1|15141.1|15143.6|15141.6|15142.9|15140.9|12
1629147590000|2021-08-16 20:59:50|15142.9|15140.9|15144.8|15139.8|15144.9|15142.4|15142.9|15139.8|91
1629147600000|2021-08-16 21:00:00|15144.4|15139.4|15144.8|15139.8|15144.8|15139.8|15144.3|15139.3|0
1629147610000|2021-08-16 21:00:10|15145|15140|15145|15140|15145|15140|15145|15140|0
1629147620000|2021-08-16 21:00:20|15145.1|15140.1|15145.1|15140.1|15145.1|15140.1|15145.1|15140.1|0
1629147640000|2021-08-16 21:00:40|15145.6|15140.6|15144.6|15139.6|15145.6|15140.6|15144.6|15139.6|0
1629147670000|2021-08-16 21:01:10|15144.8|15139.8|15144.8|15139.8|15144.8|15139.8|15144.8|15139.8|0
1629147680000|2021-08-16 21:01:20|15144.7|15139.7|15144.7|15139.7|15144.7|15139.7|15144.7|15139.7|0
1629147760000|2021-08-16 21:02:40|15145.2|15140.2|15145.2|15140.2|15145.2|15140.2|15145.2|15140.2|0
1629147790000|2021-08-16 21:03:10|15144.7|15139.7|15144.5|15139.5|15144.7|15139.7|15144.5|15139.5|0
1629147810000|2021-08-16 21:03:30|15145|15140|15145|15140|15145|15140|15145|15140|0
1629147840000|2021-08-16 21:04:00|15145.2|15140.2|15145.4|15140.4|15145.4|15140.4|15145.1|15140.1|0
1629147850000|2021-08-16 21:04:10|15145.3|15140.3|15145.3|15140.3|15145.3|15140.3|15145.3|15140.3|0
1629147870000|2021-08-16 21:04:30|15145.4|15140.4|15145.4|15140.4|15145.4|15140.4|15145.4|15140.4|0
1629147880000|2021-08-16 21:04:40|15145.1|15140.1|15145.1|15140.1|15145.1|15140.1|15145.1|15140.1|0
1629147920000|2021-08-16 21:05:20|15145|15140|15145.1|15140.1|15145.1|15140.1|15145|15140|0
1629147940000|2021-08-16 21:05:40|15145|15140|15145|15140|15145|15140|15145|15140|0
1629147950000|2021-08-16 21:05:50|15145.2|15140.2|15145.2|15140.2|15145.2|15140.2|15145.2|15140.2|0
1629147980000|2021-08-16 21:06:20|15145.1|15140.1|15145.1|15140.1|15145.1|15140.1|15145.1|15140.1|0
1629148000000|2021-08-16 21:06:40|15145.2|15140.2|15145.2|15140.2|15145.2|15140.2|15145.2|15140.2|0
1629148010000|2021-08-16 21:06:50|15145.1|15140.1|15145.1|15140.1|15145.1|15140.1|15145.1|15140.1|0
1629148020000|2021-08-16 21:07:00|15145.5|15140.5|15145.5|15140.5|15145.5|15140.5|15145.5|15140.5|0
1629148030000|2021-08-16 21:07:10|15145.4|15140.4|15145.4|15140.4|15145.4|15140.4|15145.4|15140.4|0
1629148050000|2021-08-16 21:07:30|15145.5|15140.5|15145.4|15140.4|15145.5|15140.5|15145.4|15140.4|0
1629148070000|2021-08-16 21:07:50|15145.5|15140.5|15145.5|15140.5|15145.5|15140.5|15145.5|15140.5|0
1629148110000|2021-08-16 21:08:30|15145.6|15140.6|15145.3|15140.3|15145.6|15140.6|15145.3|15140.3|0
1629148160000|2021-08-16 21:09:20|15145.4|15140.4|15145.4|15140.4|15145.4|15140.4|15145.4|15140.4|0
1629148190000|2021-08-16 21:09:50|15145.3|15140.3|15145.3|15140.3|15145.3|15140.3|15145.3|15140.3|0
1629148200000|2021-08-16 21:10:00|15145.4|15140.4|15145.4|15140.4|15145.4|15140.4|15145.4|15140.4|0
1629148210000|2021-08-16 21:10:10|15144.7|15139.7|15144.5|15139.5|15144.7|15139.7|15144.5|15139.5|0
1629148230000|2021-08-16 21:10:30|15144.3|15139.3|15144.3|15139.3|15144.3|15139.3|15144.3|15139.3|0
1629148240000|2021-08-16 21:10:40|15144.2|15139.2|15144.2|15139.2|15144.3|15139.3|15144.2|15139.2|0
1629148250000|2021-08-16 21:10:50|15144.3|15139.3|15144.3|15139.3|15144.3|15139.3|15144.3|15139.3|0
1629148290000|2021-08-16 21:11:30|15144.4|15139.4|15144.4|15139.4|15144.4|15139.4|15144.4|15139.4|0
1629148300000|2021-08-16 21:11:40|15144.3|15139.3|15144.3|15139.3|15144.3|15139.3|15144.3|15139.3|0
1629148340000|2021-08-16 21:12:20|15144.6|15139.6|15144.6|15139.6|15144.6|15139.6|15144.6|15139.6|0
1629148350000|2021-08-16 21:12:30|15144.9|15139.9|15144.8|15139.8|15144.9|15139.9|15144.8|15139.8|0
1629148360000|2021-08-16 21:12:40|15144.6|15139.6|15144.6|15139.6|15144.6|15139.6|15144.6|15139.6|0
1629148390000|2021-08-16 21:13:10|15144.5|15139.5|15144.5|15139.5|15144.5|15139.5|15144.5|15139.5|0
1629148420000|2021-08-16 21:13:40|15144.6|15139.6|15144.6|15139.6|15144.6|15139.6|15144.6|15139.6|0
1629148460000|2021-08-16 21:14:20|15144.5|15139.5|15144.5|15139.5|15144.5|15139.5|15144.5|15139.5|0
1629148500000|2021-08-16 21:15:00|15144.7|15139.7|15144.7|15139.7|15144.7|15139.7|15144.7|15139.7|0
1629148520000|2021-08-16 21:15:20|15144.8|15139.8|15144.8|15139.8|15144.8|15139.8|15144.8|15139.8|0
1629148610000|2021-08-16 21:16:50|15144.7|15139.7|15144.7|15139.7|15144.7|15139.7|15144.7|15139.7|0
1629148650000|2021-08-16 21:17:30|15144.8|15139.8|15144.8|15139.8|15144.8|15139.8|15144.8|15139.8|0
1629148670000|2021-08-16 21:17:50|15144.3|15139.3|15144.3|15139.3|15144.3|15139.3|15144.3|15139.3|0
1629148710000|2021-08-16 21:18:30|15144.7|15139.7|15144.7|15139.7|15144.7|15139.7|15144.7|15139.7|0
1629148740000|2021-08-16 21:19:00|15144.5|15139.5|15144.5|15139.5|15144.5|15139.5|15144.5|15139.5|0
1629148770000|2021-08-16 21:19:30|15144.9|15139.9|15144.9|15139.9|15144.9|15139.9|15144.9|15139.9|0
1629148800000|2021-08-16 21:20:00|15144.6|15139.6|15144.6|15139.6|15144.6|15139.6|15144.6|15139.6|0
1629148810000|2021-08-16 21:20:10|15144.7|15139.7|15144.7|15139.7|15144.7|15139.7|15144.7|15139.7|0
1629148820000|2021-08-16 21:20:20|15144.8|15139.8|15144.8|15139.8|15144.8|15139.8|15144.8|15139.8|0
1629148830000|2021-08-16 21:20:30|15144.9|15139.9|15144.9|15139.9|15144.9|15139.9|15144.9|15139.9|0
1629148860000|2021-08-16 21:21:00|15144.8|15139.8|15144.8|15139.8|15144.8|15139.8|15144.8|15139.8|0
1629148870000|2021-08-16 21:21:10|15144.5|15139.5|15144.4|15139.4|15144.5|15139.5|15144.4|15139.4|0
1629148890000|2021-08-16 21:21:30|15144.7|15139.7|15144.7|15139.7|15144.7|15139.7|15144.7|15139.7|0
1629148900000|2021-08-16 21:21:40|15144.4|15139.4|15144.4|15139.4|15144.4|15139.4|15144.4|15139.4|0
1629148910000|2021-08-16 21:21:50|15143.7|15138.7|15143.7|15138.7|15143.7|15138.7|15143.7|15138.7|0
1629148920000|2021-08-16 21:22:00|15143.6|15138.6|15143.9|15138.9|15143.9|15138.9|15143.6|15138.6|0
1629148940000|2021-08-16 21:22:20|15143.6|15138.6|15143.6|15138.6|15143.6|15138.6|15143.6|15138.6|0
1629148970000|2021-08-16 21:22:50|15143.3|15138.3|15143.3|15138.3|15143.3|15138.3|15143.3|15138.3|0
1629149030000|2021-08-16 21:23:50|15143.4|15138.4|15143.4|15138.4|15143.4|15138.4|15143.4|15138.4|0
1629149100000|2021-08-16 21:25:00|15142.8|15137.8|15142.8|15137.8|15142.8|15137.8|15142.8|15137.8|0
1629149160000|2021-08-16 21:26:00|15143.4|15138.4|15143.4|15138.4|15143.4|15138.4|15143.4|15138.4|0
1629149230000|2021-08-16 21:27:10|15143.6|15138.6|15143.6|15138.6|15143.6|15138.6|15143.6|15138.6|0
1629149260000|2021-08-16 21:27:40|15143.7|15138.7|15143.7|15138.7|15143.7|15138.7|15143.7|15138.7|0
1629149280000|2021-08-16 21:28:00|15143.5|15138.5|15143.3|15138.3|15143.5|15138.5|15143.3|15138.3|0
1629149300000|2021-08-16 21:28:20|15143.5|15138.5|15143.7|15138.7|15143.7|15138.7|15143.5|15138.5|0
1629149310000|2021-08-16 21:28:30|15143.6|15138.6|15143.4|15138.4|15143.6|15138.6|15143.4|15138.4|0
1629149320000|2021-08-16 21:28:40|15142.8|15137.8|15143.2|15138.2|15143.4|15138.4|15142.8|15137.8|0
1629149330000|2021-08-16 21:28:50|15143.3|15138.3|15143.5|15138.5|15143.5|15138.5|15143.3|15138.3|0
1629149340000|2021-08-16 21:29:00|15143.3|15138.3|15142.3|15137.3|15143.3|15138.3|15142.3|15137.3|0
1629149350000|2021-08-16 21:29:10|15143.3|15138.3|15143.3|15138.3|15143.3|15138.3|15143.3|15138.3|0
1629149360000|2021-08-16 21:29:20|15143.2|15138.2|15143.2|15138.2|15143.2|15138.2|15143.2|15138.2|0
1629149380000|2021-08-16 21:29:40|15143.3|15138.3|15143.3|15138.3|15143.3|15138.3|15143.3|15138.3|0
1629149400000|2021-08-16 21:30:00|15143.5|15138.5|15143.5|15138.5|15143.5|15138.5|15143.5|15138.5|0
1629149480000|2021-08-16 21:31:20|15143|15138|15143|15138|15143|15138|15143|15138|0
1629149490000|2021-08-16 21:31:30|15142.9|15137.9|15142.9|15137.9|15142.9|15137.9|15142.9|15137.9|0
1629149510000|2021-08-16 21:31:50|15143|15138|15143|15138|15143|15138|15143|15138|0
1629149520000|2021-08-16 21:32:00|15142.8|15137.8|15142.8|15137.8|15142.8|15137.8|15142.8|15137.8|0
1629149530000|2021-08-16 21:32:10|15142.1|15137.1|15142.1|15137.1|15142.1|15137.1|15142.1|15137.1|0
1629149830000|2021-08-16 21:37:10|15142.2|15137.2|15142.2|15137.2|15142.2|15137.2|15142.2|15137.2|0
1629149890000|2021-08-16 21:38:10|15142.1|15137.1|15142.1|15137.1|15142.1|15137.1|15142.1|15137.1|0
1629149920000|2021-08-16 21:38:40|15142.4|15137.4|15142.5|15137.5|15142.5|15137.5|15142.4|15137.4|0
1629149940000|2021-08-16 21:39:00|15142.4|15137.4|15142.4|15137.4|15142.4|15137.4|15142.4|15137.4|0
1629149950000|2021-08-16 21:39:10|15142.2|15137.2|15142.2|15137.2|15142.2|15137.2|15142.2|15137.2|0
1629149960000|2021-08-16 21:39:20|15141.7|15136.7|15142.2|15137.2|15142.2|15137.2|15141.7|15136.7|0
1629149980000|2021-08-16 21:39:40|15142.1|15137.1|15142.1|15137.1|15142.1|15137.1|15142.1|15137.1|0
1629150000000|2021-08-16 21:40:00|15142.2|15137.2|15142.2|15137.2|15142.2|15137.2|15142.2|15137.2|0
1629150020000|2021-08-16 21:40:20|15141.9|15136.9|15141.9|15136.9|15141.9|15136.9|15141.9|15136.9|0
1629150100000|2021-08-16 21:41:40|15142.3|15137.3|15142.3|15137.3|15142.3|15137.3|15142.3|15137.3|0
1629150170000|2021-08-16 21:42:50|15142.2|15137.2|15142.2|15137.2|15142.2|15137.2|15142.2|15137.2|0
1629150270000|2021-08-16 21:44:30|15142.5|15137.5|15142.5|15137.5|15142.5|15137.5|15142.5|15137.5|0
1629150630000|2021-08-16 21:50:30|15142.4|15137.4|15142.5|15137.5|15142.5|15137.5|15142.4|15137.4|0
1629150650000|2021-08-16 21:50:50|15142.7|15137.7|15142.7|15137.7|15142.7|15137.7|15142.7|15137.7|0
1629150760000|2021-08-16 21:52:40|15142.8|15137.8|15142.8|15137.8|15142.8|15137.8|15142.8|15137.8|0
1629150780000|2021-08-16 21:53:00|15142.7|15137.7|15142.7|15137.7|15142.7|15137.7|15142.7|15137.7|0
1629150790000|2021-08-16 21:53:10|15143|15138|15143|15138|15143|15138|15143|15138|0
1629150800000|2021-08-16 21:53:20|15142.9|15137.9|15143.5|15138.5|15143.5|15138.5|15142.9|15137.9|0
1629150810000|2021-08-16 21:53:30|15143.7|15138.7|15143.7|15138.7|15143.7|15138.7|15143.7|15138.7|0
1629150820000|2021-08-16 21:53:40|15143.6|15138.6|15143.6|15138.6|15143.6|15138.6|15143.6|15138.6|0
1629150840000|2021-08-16 21:54:00|15143.1|15138.1|15143.1|15138.1|15143.7|15138.7|15143.1|15138.1|0
1629150850000|2021-08-16 21:54:10|15143.7|15138.7|15143.7|15138.7|15143.7|15138.7|15143.7|15138.7|0
1629150860000|2021-08-16 21:54:20|15144|15139|15144|15139|15144|15139|15144|15139|0
1629150870000|2021-08-16 21:54:30|15143.8|15138.8|15143.2|15138.2|15143.8|15138.8|15143.2|15138.2|0
1629150880000|2021-08-16 21:54:40|15143.9|15138.9|15143.9|15138.9|15143.9|15138.9|15143.9|15138.9|0
1629150890000|2021-08-16 21:54:50|15143.8|15138.8|15143.8|15138.8|15143.8|15138.8|15143.8|15138.8|0
1629150920000|2021-08-16 21:55:20|15143.1|15138.1|15143.1|15138.1|15143.1|15138.1|15143.1|15138.1|0
1629150930000|2021-08-16 21:55:30|15142.9|15137.9|15143.4|15138.4|15143.4|15138.4|15142.9|15137.9|0
1629150960000|2021-08-16 21:56:00|15143.2|15138.2|15143.4|15138.4|15143.4|15138.4|15143.2|15138.2|0
1629150970000|2021-08-16 21:56:10|15143.3|15138.3|15143.3|15138.3|15143.3|15138.3|15143.3|15138.3|0
1629151120000|2021-08-16 21:58:40|15143.5|15138.5|15143.5|15138.5|15143.5|15138.5|15143.5|15138.5|0
1629151140000|2021-08-16 21:59:00|15143.3|15138.3|15143.3|15138.3|15143.3|15138.3|15143.3|15138.3|0
1629151160000|2021-08-16 21:59:20|15143.4|15138.4|15143.4|15138.4|15143.4|15138.4|15143.4|15138.4|0
1629151180000|2021-08-16 21:59:40|15143.3|15138.3|15143.4|15138.4|15143.4|15138.4|15143.3|15138.3|0
1629151190000|2021-08-16 21:59:50|15143.2|15138.2|15143.4|15138.4|15143.4|15138.4|15143.2|15138.2|0
1629151200000|2021-08-16 22:00:00|15143|15138|15139.9|15137.9|15143.1|15141.1|15139.4|15137.4|165
1629151210000|2021-08-16 22:00:10|15139.1|15137.1|15140.1|15138.1|15140.7|15138.7|15139.1|15137.1|33
1629151220000|2021-08-16 22:00:20|15140|15138|15139.1|15137.1|15140|15138|15138.9|15136.9|37
1629151230000|2021-08-16 22:00:30|15139.2|15137.2|15138.9|15136.9|15139.4|15137.4|15138.2|15136.2|47
1629151240000|2021-08-16 22:00:40|15139.1|15137.1|15138.6|15136.6|15139.2|15137.2|15138.2|15136.2|17
1629151250000|2021-08-16 22:00:50|15138.5|15136.5|15138.7|15136.7|15139|15137|15138.5|15136.5|9
1629151260000|2021-08-16 22:01:00|15139.2|15137.2|15139.1|15137.1|15140|15138|15139|15137|40
1629151270000|2021-08-16 22:01:10|15139.2|15137.2|15139.1|15137.1|15139.2|15137.2|15138.9|15136.9|18
1629151280000|2021-08-16 22:01:20|15139.2|15137.2|15139.1|15137.1|15139.2|15137.2|15139.1|15137.1|23
1629151290000|2021-08-16 22:01:30|15139.2|15137.2|15139.2|15137.2|15139.2|15137.2|15139.2|15137.2|3
1629151300000|2021-08-16 22:01:40|15139.5|15137.5|15139|15137|15139.5|15137.5|15139|15137|12
1629151310000|2021-08-16 22:01:50|15139.1|15137.1|15139.2|15137.2|15139.6|15137.6|15139.1|15137.1|17
1629151320000|2021-08-16 22:02:00|15139.1|15137.1|15141.2|15139.2|15141.5|15139.5|15139.1|15137.1|36
1629151330000|2021-08-16 22:02:10|15141.1|15139.1|15140.7|15138.7|15141.1|15139.1|15139.9|15137.9|28
1629151340000|2021-08-16 22:02:20|15140.9|15138.9|15141|15139|15141|15139|15140.9|15138.9|0
1629151350000|2021-08-16 22:02:30|15140.7|15138.7|15139.4|15137.4|15140.9|15138.9|15139.1|15137.1|15
1629151360000|2021-08-16 22:02:40|15139.2|15137.2|15139.4|15137.4|15139.5|15137.5|15139|15137|24
1629151370000|2021-08-16 22:02:50|15139.5|15137.5|15139.4|15137.4|15139.5|15137.5|15139.4|15137.4|6
1629151380000|2021-08-16 22:03:00|15139.5|15137.5|15139.1|15137.1|15139.5|15137.5|15139|15137|22
1629151390000|2021-08-16 22:03:10|15139.2|15137.2|15139.4|15137.4|15139.6|15137.6|15139.1|15137.1|9
1629151400000|2021-08-16 22:03:20|15139.5|15137.5|15139.2|15137.2|15139.5|15137.5|15139.2|15137.2|14
1629151410000|2021-08-16 22:03:30|15139.5|15137.5|15139.2|15137.2|15139.5|15137.5|15139.1|15137.1|6
1629151420000|2021-08-16 22:03:40|15139.4|15137.4|15138.9|15136.9|15139.5|15137.5|15138.9|15136.9|12
1629151430000|2021-08-16 22:03:50|15138.6|15136.6|15137.9|15135.9|15138.6|15136.6|15137.7|15135.7|22
1629151440000|2021-08-16 22:04:00|15138|15136|15138.5|15136.5|15138.6|15136.6|15138|15136|18
1629151450000|2021-08-16 22:04:10|15138.6|15136.6|15137.5|15135.5|15138.6|15136.6|15137.5|15135.5|14
1629151460000|2021-08-16 22:04:20|15137.4|15135.4|15137.6|15135.6|15137.7|15135.7|15137.4|15135.4|9
1629151470000|2021-08-16 22:04:30|15137.7|15135.7|15137|15135|15137.7|15135.7|15136.6|15134.6|10
1629151480000|2021-08-16 22:04:40|15137.2|15135.2|15137.1|15135.1|15137.2|15135.2|15137|15135|6
1629151490000|2021-08-16 22:04:50|15137.4|15135.4|15138|15136|15138|15136|15137.2|15135.2|7
1629151500000|2021-08-16 22:05:00|15137.9|15135.9|15138.9|15136.9|15139|15137|15137.6|15135.6|32
1629151510000|2021-08-16 22:05:10|15138.4|15136.4|15138.7|15136.7|15138.7|15136.7|15138.4|15136.4|7
1629151520000|2021-08-16 22:05:20|15138.6|15136.6|15138.2|15136.2|15138.7|15136.7|15138.2|15136.2|4
1629151530000|2021-08-16 22:05:30|15138.1|15136.1|15138|15136|15138.1|15136.1|15138|15136|2
1629151540000|2021-08-16 22:05:40|15138.1|15136.1|15137.6|15135.6|15138.1|15136.1|15137.6|15135.6|3
1629151550000|2021-08-16 22:05:50|15137.7|15135.7|15137.5|15135.5|15137.7|15135.7|15137.1|15135.1|13
1629151560000|2021-08-16 22:06:00|15137.7|15135.7|15137.9|15135.9|15137.9|15135.9|15137.7|15135.7|5
1629151570000|2021-08-16 22:06:10|15137|15135|15137.4|15135.4|15137.6|15135.6|15136.9|15134.9|16
1629151580000|2021-08-16 22:06:20|15137.5|15135.5|15137.5|15135.5|15137.6|15135.6|15137.2|15135.2|9
1629151590000|2021-08-16 22:06:30|15137.2|15135.2|15138.1|15136.1|15138.1|15136.1|15137.2|15135.2|20
1629151600000|2021-08-16 22:06:40|15138|15136|15138|15136|15138.1|15136.1|15138|15136|3
1629151610000|2021-08-16 22:06:50|15137.9|15135.9|15138.1|15136.1|15138.1|15136.1|15137.9|15135.9|6
1629151620000|2021-08-16 22:07:00|15138|15136|15137|15135|15138.5|15136.5|15137|15135|31
1629151630000|2021-08-16 22:07:10|15137.1|15135.1|15137|15135|15137.1|15135.1|15136.9|15134.9|6
1629151640000|2021-08-16 22:07:20|15136.4|15134.4|15136.2|15134.2|15136.5|15134.5|15136.2|15134.2|17
1629151650000|2021-08-16 22:07:30|15136.5|15134.5|15137|15135|15137.1|15135.1|15136.5|15134.5|11
1629151660000|2021-08-16 22:07:40|15137.1|15135.1|15136.5|15134.5|15137.1|15135.1|15136.5|15134.5|6
1629151670000|2021-08-16 22:07:50|15136.6|15134.6|15137.5|15135.5|15137.5|15135.5|15136.5|15134.5|15
1629151680000|2021-08-16 22:08:00|15137.4|15135.4|15136.7|15134.7|15137.4|15135.4|15136.6|15134.6|10
1629151690000|2021-08-16 22:08:10|15136.6|15134.6|15137.4|15135.4|15137.4|15135.4|15136.6|15134.6|10
1629151700000|2021-08-16 22:08:20|15137.5|15135.5|15137.5|15135.5|15137.6|15135.6|15137.5|15135.5|5
1629151710000|2021-08-16 22:08:30|15137.4|15135.4|15137.4|15135.4|15137.4|15135.4|15137.2|15135.2|2
1629151720000|2021-08-16 22:08:40|15137.2|15135.2|15137.1|15135.1|15137.2|15135.2|15136.6|15134.6|1
1629151730000|2021-08-16 22:08:50|15137.2|15135.2|15137.1|15135.1|15137.2|15135.2|15137.1|15135.1|0
1629151750000|2021-08-16 22:09:10|15137.4|15135.4|15137.9|15135.9|15137.9|15135.9|15137.4|15135.4|5
1629151760000|2021-08-16 22:09:20|15137.7|15135.7|15137.6|15135.6|15137.7|15135.7|15137.5|15135.5|2
1629151770000|2021-08-16 22:09:30|15137.7|15135.7|15137.5|15135.5|15138.1|15136.1|15137.5|15135.5|18
1629151780000|2021-08-16 22:09:40|15137.6|15135.6|15137.6|15135.6|15137.6|15135.6|15137.5|15135.5|5
1629151790000|2021-08-16 22:09:50|15137.7|15135.7|15137.7|15135.7|15137.9|15135.9|15137.6|15135.6|1
1629151800000|2021-08-16 22:10:00|15137.9|15135.9|15138.5|15136.5|15138.6|15136.6|15137.9|15135.9|14
1629151810000|2021-08-16 22:10:10|15138.4|15136.4|15138.4|15136.4|15138.4|15136.4|15138.4|15136.4|3
1629151820000|2021-08-16 22:10:20|15138.6|15136.6|15138.4|15136.4|15138.6|15136.6|15138.4|15136.4|7
1629151830000|2021-08-16 22:10:30|15138.5|15136.5|15138.6|15136.6|15138.6|15136.6|15138.4|15136.4|2
1629151840000|2021-08-16 22:10:40|15138.9|15136.9|15138.9|15136.9|15138.9|15136.9|15138.9|15136.9|6
1629151850000|2021-08-16 22:10:50|15138.7|15136.7|15138.6|15136.6|15139.1|15137.1|15138.6|15136.6|16
1629151860000|2021-08-16 22:11:00|15137.9|15135.9|15138.1|15136.1|15138.1|15136.1|15137.9|15135.9|13
1629151870000|2021-08-16 22:11:10|15138.2|15136.2|15138.2|15136.2|15138.4|15136.4|15138|15136|5
1629151880000|2021-08-16 22:11:20|15138.4|15136.4|15138.6|15136.6|15138.9|15136.9|15138.4|15136.4|6
1629151890000|2021-08-16 22:11:30|15138.7|15136.7|15139.2|15137.2|15139.5|15137.5|15138.7|15136.7|18
1629151900000|2021-08-16 22:11:40|15139.5|15137.5|15139.5|15137.5|15139.6|15137.6|15139.2|15137.2|6
1629151910000|2021-08-16 22:11:50|15139.4|15137.4|15139.4|15137.4|15139.4|15137.4|15139.2|15137.2|1
1629151920000|2021-08-16 22:12:00|15139.5|15137.5|15139.5|15137.5|15139.6|15137.6|15139.4|15137.4|2
1629151930000|2021-08-16 22:12:10|15139.4|15137.4|15139.1|15137.1|15139.4|15137.4|15139.1|15137.1|2
1629151940000|2021-08-16 22:12:20|15139.2|15137.2|15138.4|15136.4|15139.2|15137.2|15138.1|15136.1|16
1629151950000|2021-08-16 22:12:30|15138.2|15136.2|15138.6|15136.6|15138.6|15136.6|15138.1|15136.1|1
1629151960000|2021-08-16 22:12:40|15138.7|15136.7|15138.6|15136.6|15139|15137|15138.6|15136.6|2
1629151970000|2021-08-16 22:12:50|15138.7|15136.7|15139.1|15137.1|15139.1|15137.1|15138.7|15136.7|2
1629151980000|2021-08-16 22:13:00|15138.9|15136.9|15138.6|15136.6|15138.9|15136.9|15138.6|15136.6|1
1629151990000|2021-08-16 22:13:10|15138.5|15136.5|15138.9|15136.9|15138.9|15136.9|15138.5|15136.5|1
1629152000000|2021-08-16 22:13:20|15138.7|15136.7|15138.6|15136.6|15139|15137|15138.6|15136.6|2
1629152010000|2021-08-16 22:13:30|15138.5|15136.5|15137.9|15135.9|15138.5|15136.5|15137.9|15135.9|19
1629152020000|2021-08-16 22:13:40|15137.7|15135.7|15137.9|15135.9|15137.9|15135.9|15137.5|15135.5|8
1629152030000|2021-08-16 22:13:50|15137.7|15135.7|15137.9|15135.9|15137.9|15135.9|15137.6|15135.6|2
1629152040000|2021-08-16 22:14:00|15137.7|15135.7|15137.9|15135.9|15138|15136|15137.7|15135.7|2
1629152050000|2021-08-16 22:14:10|15137.7|15135.7|15137.6|15135.6|15137.7|15135.7|15137.6|15135.6|1
1629152060000|2021-08-16 22:14:20|15137.4|15135.4|15137.5|15135.5|15137.5|15135.5|15137.4|15135.4|3
1629152070000|2021-08-16 22:14:30|15137.4|15135.4|15137.6|15135.6|15137.6|15135.6|15137.4|15135.4|3
1629152080000|2021-08-16 22:14:40|15137.7|15135.7|15137.6|15135.6|15137.9|15135.9|15137.6|15135.6|3
1629152090000|2021-08-16 22:14:50|15137.7|15135.7|15138.1|15136.1|15138.1|15136.1|15137.7|15135.7|0
1629152100000|2021-08-16 22:15:00|15138.2|15136.2|15138.6|15136.6|15138.7|15136.7|15138.2|15136.2|15
1629152110000|2021-08-16 22:15:10|15138.5|15136.5|15137.7|15135.7|15138.5|15136.5|15137.6|15135.6|4
1629152120000|2021-08-16 22:15:20|15137.6|15135.6|15137.5|15135.5|15137.6|15135.6|15137.5|15135.5|0
1629152130000|2021-08-16 22:15:30|15137.4|15135.4|15137.4|15135.4|15137.4|15135.4|15137.2|15135.2|5
1629152140000|2021-08-16 22:15:40|15138|15136|15137.4|15135.4|15138|15136|15137.4|15135.4|10
1629152150000|2021-08-16 22:15:50|15137.1|15135.1|15137.1|15135.1|15137.1|15135.1|15136.9|15134.9|5
1629152160000|2021-08-16 22:16:00|15137.2|15135.2|15137.4|15135.4|15137.5|15135.5|15137.1|15135.1|2
1629152170000|2021-08-16 22:16:10|15137.5|15135.5|15137.4|15135.4|15137.6|15135.6|15137.1|15135.1|3
1629152180000|2021-08-16 22:16:20|15137.2|15135.2|15136.9|15134.9|15137.2|15135.2|15136.7|15134.7|2
1629152190000|2021-08-16 22:16:30|15136.7|15134.7|15137.2|15135.2|15137.4|15135.4|15136.7|15134.7|2
1629152200000|2021-08-16 22:16:40|15137.1|15135.1|15136.9|15134.9|15137.1|15135.1|15136.7|15134.7|9
1629152210000|2021-08-16 22:16:50|15137|15135|15137.1|15135.1|15137.4|15135.4|15136.9|15134.9|3
1629152220000|2021-08-16 22:17:00|15137.4|15135.4|15137.1|15135.1|15137.4|15135.4|15137.1|15135.1|1
1629152230000|2021-08-16 22:17:10|15137.2|15135.2|15137.1|15135.1|15137.2|15135.2|15137.1|15135.1|2
1629152240000|2021-08-16 22:17:20|15137.2|15135.2|15137.1|15135.1|15137.9|15135.9|15136.7|15134.7|33
1629152250000|2021-08-16 22:17:30|15137.4|15135.4|15137.4|15135.4|15137.5|15135.5|15137.4|15135.4|2
1629152260000|2021-08-16 22:17:40|15137.2|15135.2|15137.9|15135.9|15137.9|15135.9|15137.1|15135.1|4
1629152270000|2021-08-16 22:17:50|15137.7|15135.7|15137.9|15135.9|15137.9|15135.9|15137.7|15135.7|1
1629152280000|2021-08-16 22:18:00|15138|15136|15137.5|15135.5|15138.4|15136.4|15137.5|15135.5|8
1629152290000|2021-08-16 22:18:10|15137.6|15135.6|15137.7|15135.7|15138|15136|15137.6|15135.6|8
1629152300000|2021-08-16 22:18:20|15137.6|15135.6|15137.9|15135.9|15138|15136|15137.6|15135.6|14
1629152310000|2021-08-16 22:18:30|15137.6|15135.6|15137.4|15135.4|15137.6|15135.6|15137.4|15135.4|6
1629152320000|2021-08-16 22:18:40|15137.2|15135.2|15137.4|15135.4|15137.9|15135.9|15137.2|15135.2|18
1629152330000|2021-08-16 22:18:50|15137.5|15135.5|15137.9|15135.9|15138|15136|15137.4|15135.4|7
1629152340000|2021-08-16 22:19:00|15137.7|15135.7|15137.4|15135.4|15137.7|15135.7|15137.4|15135.4|2
1629152350000|2021-08-16 22:19:10|15137.2|15135.2|15137|15135|15137.2|15135.2|15137|15135|1
1629152360000|2021-08-16 22:19:20|15136.9|15134.9|15136.9|15134.9|15137.1|15135.1|15136.7|15134.7|1
1629152370000|2021-08-16 22:19:30|15136.7|15134.7|15136.9|15134.9|15136.9|15134.9|15136.7|15134.7|1
1629152380000|2021-08-16 22:19:40|15137|15135|15136.9|15134.9|15137|15135|15136.9|15134.9|1
1629152390000|2021-08-16 22:19:50|15137|15135|15135.6|15133.6|15137.1|15135.1|15135.6|15133.6|54
1629152400000|2021-08-16 22:20:00|15135.9|15133.9|15136.6|15134.6|15137|15135|15135.5|15133.5|35
1629152410000|2021-08-16 22:20:10|15136.5|15134.5|15136.4|15134.4|15136.6|15134.6|15136.1|15134.1|13
1629152420000|2021-08-16 22:20:20|15136.5|15134.5|15136.9|15134.9|15136.9|15134.9|15136.5|15134.5|3
1629152430000|2021-08-16 22:20:30|15136.7|15134.7|15136.6|15134.6|15136.9|15134.9|15136.6|15134.6|0
1629152440000|2021-08-16 22:20:40|15136.9|15134.9|15136.9|15134.9|15136.9|15134.9|15136.9|15134.9|3
1629152450000|2021-08-16 22:20:50|15137.1|15135.1|15137.1|15135.1|15137.1|15135.1|15136.9|15134.9|4
1629152460000|2021-08-16 22:21:00|15137.2|15135.2|15137.7|15135.7|15137.9|15135.9|15137.2|15135.2|13
1629152470000|2021-08-16 22:21:10|15137.9|15135.9|15137.7|15135.7|15137.9|15135.9|15137.6|15135.6|1
1629152480000|2021-08-16 22:21:20|15137.6|15135.6|15137.6|15135.6|15137.6|15135.6|15137.5|15135.5|1
1629152490000|2021-08-16 22:21:30|15137.7|15135.7|15137.6|15135.6|15137.9|15135.9|15137.6|15135.6|1
1629152500000|2021-08-16 22:21:40|15137.7|15135.7|15138.1|15136.1|15138.1|15136.1|15137.7|15135.7|15
1629152510000|2021-08-16 22:21:50|15138.2|15136.2|15138.4|15136.4|15138.4|15136.4|15138.2|15136.2|5
1629152520000|2021-08-16 22:22:00|15138.2|15136.2|15138.9|15136.9|15138.9|15136.9|15138.2|15136.2|15
1629152530000|2021-08-16 22:22:10|15138.6|15136.6|15138.6|15136.6|15138.7|15136.7|15138.6|15136.6|2
1629152540000|2021-08-16 22:22:20|15138.2|15136.2|15137.9|15135.9|15138.2|15136.2|15137.9|15135.9|10
1629152550000|2021-08-16 22:22:30|15138|15136|15137.9|15135.9|15138|15136|15137.9|15135.9|0
1629152560000|2021-08-16 22:22:40|15138|15136|15137.6|15135.6|15138|15136|15137.6|15135.6|7
1629152570000|2021-08-16 22:22:50|15137.5|15135.5|15137.1|15135.1|15137.6|15135.6|15137.1|15135.1|4
1629152580000|2021-08-16 22:23:00|15137.2|15135.2|15137.7|15135.7|15137.7|15135.7|15137.2|15135.2|2
1629152590000|2021-08-16 22:23:10|15137.6|15135.6|15137.5|15135.5|15137.6|15135.6|15137.5|15135.5|1
1629152600000|2021-08-16 22:23:20|15137.4|15135.4|15137.4|15135.4|15137.4|15135.4|15137.2|15135.2|2
1629152610000|2021-08-16 22:23:30|15137.5|15135.5|15137.2|15135.2|15137.5|15135.5|15137.2|15135.2|7
1629152630000|2021-08-16 22:23:50|15137.4|15135.4|15137.2|15135.2|15137.4|15135.4|15137.2|15135.2|0
1629152640000|2021-08-16 22:24:00|15137.1|15135.1|15138.1|15136.1|15138.2|15136.2|15137.1|15135.1|21
1629152650000|2021-08-16 22:24:10|15138|15136|15138.1|15136.1|15138.1|15136.1|15137.9|15135.9|0
1629152660000|2021-08-16 22:24:20|15138.2|15136.2|15137.9|15135.9|15138.2|15136.2|15137.9|15135.9|1
1629152670000|2021-08-16 22:24:30|15138|15136|15138.1|15136.1|15138.1|15136.1|15138|15136|0
1629152680000|2021-08-16 22:24:40|15138.2|15136.2|15138.1|15136.1|15138.2|15136.2|15138.1|15136.1|1
1629152690000|2021-08-16 22:24:50|15137.9|15135.9|15137.6|15135.6|15137.9|15135.9|15137.6|15135.6|1
1629152700000|2021-08-16 22:25:00|15137.5|15135.5|15137.9|15135.9|15137.9|15135.9|15137.5|15135.5|4
1629152710000|2021-08-16 22:25:10|15138|15136|15138|15136|15138|15136|15138|15136|0
1629152720000|2021-08-16 22:25:20|15138.1|15136.1|15138|15136|15138.1|15136.1|15138|15136|3
1629152730000|2021-08-16 22:25:30|15138.1|15136.1|15138.1|15136.1|15138.1|15136.1|15138|15136|2
1629152740000|2021-08-16 22:25:40|15138.2|15136.2|15138.1|15136.1|15138.2|15136.2|15138.1|15136.1|1
1629152750000|2021-08-16 22:25:50|15138.2|15136.2|15138.4|15136.4|15138.5|15136.5|15138|15136|1
1629152760000|2021-08-16 22:26:00|15138.2|15136.2|15138.1|15136.1|15138.2|15136.2|15138.1|15136.1|1
1629152770000|2021-08-16 22:26:10|15138.2|15136.2|15138|15136|15138.2|15136.2|15138|15136|1
1629152780000|2021-08-16 22:26:20|15138.1|15136.1|15138.1|15136.1|15138.1|15136.1|15138.1|15136.1|0
1629152790000|2021-08-16 22:26:30|15137.9|15135.9|15137.7|15135.7|15137.9|15135.9|15137.7|15135.7|4
1629152800000|2021-08-16 22:26:40|15137.6|15135.6|15137.2|15135.2|15137.6|15135.6|15137.2|15135.2|4
1629152810000|2021-08-16 22:26:50|15137.4|15135.4|15137.6|15135.6|15137.9|15135.9|15137.4|15135.4|6
1629152820000|2021-08-16 22:27:00|15137.5|15135.5|15137.4|15135.4|15137.5|15135.5|15137.4|15135.4|2
1629152830000|2021-08-16 22:27:10|15137.5|15135.5|15137.1|15135.1|15137.5|15135.5|15137.1|15135.1|2
1629152850000|2021-08-16 22:27:30|15137|15135|15136.1|15134.1|15137|15135|15136|15134|14
1629152860000|2021-08-16 22:27:40|15136.2|15134.2|15136.1|15134.1|15136.2|15134.2|15136.1|15134.1|1
1629152870000|2021-08-16 22:27:50|15136.2|15134.2|15136.4|15134.4|15136.5|15134.5|15136.1|15134.1|2
1629152880000|2021-08-16 22:28:00|15136.2|15134.2|15136.6|15134.6|15136.6|15134.6|15136|15134|3
1629152890000|2021-08-16 22:28:10|15136.7|15134.7|15137.1|15135.1|15137.2|15135.2|15136.7|15134.7|2
1629152900000|2021-08-16 22:28:20|15137.2|15135.2|15136.9|15134.9|15137.2|15135.2|15136.7|15134.7|6
1629152910000|2021-08-16 22:28:30|15136.7|15134.7|15136.9|15134.9|15136.9|15134.9|15136.7|15134.7|0
1629152920000|2021-08-16 22:28:40|15137|15135|15137|15135|15137|15135|15136.7|15134.7|0
1629152930000|2021-08-16 22:28:50|15137.1|15135.1|15136.4|15134.4|15137.1|15135.1|15136.1|15134.1|8
1629152940000|2021-08-16 22:29:00|15136.5|15134.5|15136.6|15134.6|15136.6|15134.6|15136.4|15134.4|0
1629152950000|2021-08-16 22:29:10|15136.7|15134.7|15136.6|15134.6|15136.7|15134.7|15136.6|15134.6|1
1629152960000|2021-08-16 22:29:20|15136.7|15134.7|15136.6|15134.6|15136.7|15134.7|15136.6|15134.6|1
1629152970000|2021-08-16 22:29:30|15136.9|15134.9|15137.4|15135.4|15137.4|15135.4|15136.9|15134.9|6
1629152980000|2021-08-16 22:29:40|15137.2|15135.2|15137.2|15135.2|15137.4|15135.4|15136.9|15134.9|2
1629152990000|2021-08-16 22:29:50|15137.1|15135.1|15137|15135|15137.2|15135.2|15137|15135|1
1629153000000|2021-08-16 22:30:00|15136.9|15134.9|15137.1|15135.1|15137.5|15135.5|15136.9|15134.9|11
1629153010000|2021-08-16 22:30:10|15137.2|15135.2|15137.9|15135.9|15138|15136|15137.2|15135.2|7
1629153020000|2021-08-16 22:30:20|15138|15136|15137.9|15135.9|15138|15136|15137.9|15135.9|1
1629153030000|2021-08-16 22:30:30|15137.7|15135.7|15137.6|15135.6|15137.9|15135.9|15137.6|15135.6|5
1629153040000|2021-08-16 22:30:40|15137.5|15135.5|15137.6|15135.6|15137.6|15135.6|15137.5|15135.5|1
1629153050000|2021-08-16 22:30:50|15137.5|15135.5|15136.9|15134.9|15137.5|15135.5|15136.9|15134.9|8
1629153060000|2021-08-16 22:31:00|15137|15135|15137.1|15135.1|15137.1|15135.1|15136.6|15134.6|3
1629153070000|2021-08-16 22:31:10|15137|15135|15136.9|15134.9|15137.1|15135.1|15136.9|15134.9|3
1629153090000|2021-08-16 22:31:30|15136.7|15134.7|15136.6|15134.6|15136.7|15134.7|15136.6|15134.6|3
1629153100000|2021-08-16 22:31:40|15136.5|15134.5|15136.4|15134.4|15136.5|15134.5|15136.2|15134.2|2
1629153110000|2021-08-16 22:31:50|15136.2|15134.2|15135.4|15133.4|15136.4|15134.4|15135.4|15133.4|11
1629153120000|2021-08-16 22:32:00|15135.5|15133.5|15136.4|15134.4|15136.4|15134.4|15135.5|15133.5|3
1629153130000|2021-08-16 22:32:10|15136.2|15134.2|15135.4|15133.4|15136.2|15134.2|15135.4|15133.4|5
1629153140000|2021-08-16 22:32:20|15135.5|15133.5|15135.6|15133.6|15135.6|15133.6|15135.5|15133.5|2
1629153150000|2021-08-16 22:32:30|15135.5|15133.5|15135.9|15133.9|15136.2|15134.2|15135.5|15133.5|3
1629153160000|2021-08-16 22:32:40|15135.7|15133.7|15135.4|15133.4|15135.7|15133.7|15135.4|15133.4|3
1629153170000|2021-08-16 22:32:50|15135.6|15133.6|15135.6|15133.6|15135.6|15133.6|15135.5|15133.5|3
1629153180000|2021-08-16 22:33:00|15135.9|15133.9|15136|15134|15136|15134|15135.6|15133.6|10
1629153190000|2021-08-16 22:33:10|15136.1|15134.1|15136.4|15134.4|15136.5|15134.5|15136.1|15134.1|1
1629153200000|2021-08-16 22:33:20|15136.5|15134.5|15136.6|15134.6|15136.6|15134.6|15136.4|15134.4|1
1629153210000|2021-08-16 22:33:30|15136.7|15134.7|15136.6|15134.6|15136.7|15134.7|15136.6|15134.6|1
1629153220000|2021-08-16 22:33:40|15136.9|15134.9|15136.9|15134.9|15136.9|15134.9|15136.6|15134.6|6
1629153230000|2021-08-16 22:33:50|||||||||2
1629153240000|2021-08-16 22:34:00|15137|15135|15137.4|15135.4|15137.4|15135.4|15137|15135|9
1629153250000|2021-08-16 22:34:10|15137.2|15135.2|15137.9|15135.9|15137.9|15135.9|15137.2|15135.2|5
1629153260000|2021-08-16 22:34:20|15137.7|15135.7|15137.9|15135.9|15137.9|15135.9|15137.6|15135.6|2
1629153280000|2021-08-16 22:34:40|15137.7|15135.7|15136.9|15134.9|15137.7|15135.7|15136.9|15134.9|8
1629153290000|2021-08-16 22:34:50|15137|15135|15137.2|15135.2|15137.4|15135.4|15137|15135|5
1629153300000|2021-08-16 22:35:00|15137.1|15135.1|15137.1|15135.1|15137.4|15135.4|15137|15135|0
1629153310000|2021-08-16 22:35:10|15137.2|15135.2|15137.1|15135.1|15137.2|15135.2|15137.1|15135.1|2
1629153320000|2021-08-16 22:35:20|15136.9|15134.9|15136.9|15134.9|15136.9|15134.9|15136.9|15134.9|2
1629153330000|2021-08-16 22:35:30|15136.7|15134.7|15136.6|15134.6|15136.7|15134.7|15136.6|15134.6|1
1629153340000|2021-08-16 22:35:40|15136.5|15134.5|15136.5|15134.5|15136.6|15134.6|15136.5|15134.5|2
1629153350000|2021-08-16 22:35:50|15136.6|15134.6|15136.6|15134.6|15136.7|15134.7|15136.4|15134.4|3
1629153360000|2021-08-16 22:36:00|15136.7|15134.7|15136.6|15134.6|15136.9|15134.9|15136.6|15134.6|0
1629153370000|2021-08-16 22:36:10|15136.7|15134.7|15136.7|15134.7|15136.9|15134.9|15136.7|15134.7|2
1629153380000|2021-08-16 22:36:20|15136.9|15134.9|15136.7|15134.7|15136.9|15134.9|15136.7|15134.7|0
1629153390000|2021-08-16 22:36:30|15136.6|15134.6|15136.5|15134.5|15136.6|15134.6|15136.5|15134.5|2
1629153400000|2021-08-16 22:36:40|15136.6|15134.6|15136.9|15134.9|15136.9|15134.9|15136.6|15134.6|2
1629153410000|2021-08-16 22:36:50|15136.7|15134.7|15136.9|15134.9|15136.9|15134.9|15136.7|15134.7|0
1629153420000|2021-08-16 22:37:00|15137|15135|15137.1|15135.1|15137.1|15135.1|15137|15135|0
1629153440000|2021-08-16 22:37:20|15137|15135|15137|15135|15137|15135|15137|15135|2
1629153450000|2021-08-16 22:37:30|15137.1|15135.1|15137.9|15135.9|15138|15136|15137.1|15135.1|10
1629153460000|2021-08-16 22:37:40|15137.6|15135.6|15137.5|15135.5|15137.6|15135.6|15137.2|15135.2|6
1629153470000|2021-08-16 22:37:50|15137.4|15135.4|15137.7|15135.7|15137.7|15135.7|15137.4|15135.4|1
1629153480000|2021-08-16 22:38:00|15137.6|15135.6|15137.6|15135.6|15137.9|15135.9|15137.6|15135.6|0
1629153490000|2021-08-16 22:38:10|15138|15136|15137.7|15135.7|15138|15136|15137.7|15135.7|4
1629153500000|2021-08-16 22:38:20|15137.6|15135.6|15137.6|15135.6|15137.6|15135.6|15137.5|15135.5|0
1629153510000|2021-08-16 22:38:30|15137.5|15135.5|15137.6|15135.6|15137.6|15135.6|15137.5|15135.5|0
1629153520000|2021-08-16 22:38:40|15137.4|15135.4|15137.1|15135.1|15137.4|15135.4|15137.1|15135.1|5
1629153530000|2021-08-16 22:38:50|15137.2|15135.2|15137.1|15135.1|15137.2|15135.2|15137.1|15135.1|4
1629153540000|2021-08-16 22:39:00|15137|15135|15137.1|15135.1|15137.1|15135.1|15136.9|15134.9|1
1629153550000|2021-08-16 22:39:10|15137|15135|15136.9|15134.9|15137|15135|15136.9|15134.9|3
1629153560000|2021-08-16 22:39:20|15136.7|15134.7|15136.4|15134.4|15136.7|15134.7|15136.2|15134.2|6
1629153570000|2021-08-16 22:39:30|15136.5|15134.5|15136.4|15134.4|15136.5|15134.5|15136.4|15134.4|2
1629153580000|2021-08-16 22:39:40|15136.2|15134.2|15136.2|15134.2|15136.2|15134.2|15136.2|15134.2|0
1629153590000|2021-08-16 22:39:50|15136.1|15134.1|15136.2|15134.2|15136.4|15134.4|15136.1|15134.1|14
1629153600000|2021-08-16 22:40:00|15136.1|15134.1|15136.6|15134.6|15136.6|15134.6|15136|15134|9
1629153610000|2021-08-16 22:40:10|15136.7|15134.7|15136.4|15134.4|15136.9|15134.9|15136.4|15134.4|17
1629153620000|2021-08-16 22:40:20|15136.2|15134.2|15136.1|15134.1|15136.2|15134.2|15135.9|15133.9|5
1629153630000|2021-08-16 22:40:30|15136.4|15134.4|15135.5|15133.5|15136.4|15134.4|15135.4|15133.4|35
1629153640000|2021-08-16 22:40:40|15135.4|15133.4|15135.9|15133.9|15135.9|15133.9|15135.2|15133.2|12
1629153650000|2021-08-16 22:40:50|15136|15134|15136.1|15134.1|15136.1|15134.1|15136|15134|3
1629153660000|2021-08-16 22:41:00|15136|15134|15135.9|15133.9|15136|15134|15135.9|15133.9|0
1629153670000|2021-08-16 22:41:10|15136|15134|15136|15134|15136|15134|15136|15134|0
1629153680000|2021-08-16 22:41:20|15135.9|15133.9|15135.9|15133.9|15135.9|15133.9|15135.9|15133.9|1
1629153690000|2021-08-16 22:41:30|15135.7|15133.7|15135.5|15133.5|15135.7|15133.7|15135.5|15133.5|5
1629153700000|2021-08-16 22:41:40|15135.4|15133.4|15135.6|15133.6|15135.6|15133.6|15135.4|15133.4|9
1629153710000|2021-08-16 22:41:50|15135.7|15133.7|15135.9|15133.9|15135.9|15133.9|15135.7|15133.7|3
1629153720000|2021-08-16 22:42:00|15135.7|15133.7|15135.6|15133.6|15135.7|15133.7|15135.6|15133.6|1
1629153730000|2021-08-16 22:42:10|15135.5|15133.5|15135.6|15133.6|15135.7|15133.7|15135.5|15133.5|5
1629153740000|2021-08-16 22:42:20|15135.5|15133.5|15135.5|15133.5|15135.6|15133.6|15135.5|15133.5|1
1629153750000|2021-08-16 22:42:30|15135.4|15133.4|15135.4|15133.4|15135.5|15133.5|15135.4|15133.4|2
1629153760000|2021-08-16 22:42:40|15135.5|15133.5|15135.5|15133.5|15135.5|15133.5|15135.5|15133.5|2
1629153770000|2021-08-16 22:42:50|15135.6|15133.6|15135.5|15133.5|15135.6|15133.6|15135.5|15133.5|1
1629153780000|2021-08-16 22:43:00|15135.6|15133.6|15135.6|15133.6|15135.6|15133.6|15135.6|15133.6|3
1629153810000|2021-08-16 22:43:30|15135.7|15133.7|15134.9|15132.9|15135.7|15133.7|15134.9|15132.9|16
1629153820000|2021-08-16 22:43:40|15134.5|15132.5|15134.4|15132.4|15134.9|15132.9|15134.4|15132.4|19
1629153830000|2021-08-16 22:43:50|15134.6|15132.6|15134.6|15132.6|15134.9|15132.9|15134.6|15132.6|7
1629153840000|2021-08-16 22:44:00|15134.7|15132.7|15134.5|15132.5|15134.9|15132.9|15134.5|15132.5|9
1629153850000|2021-08-16 22:44:10|15134.6|15132.6|15134.6|15132.6|15134.7|15132.7|15134.5|15132.5|5
1629153860000|2021-08-16 22:44:20|15134.5|15132.5|15134.5|15132.5|15134.6|15132.6|15134.5|15132.5|1
1629153870000|2021-08-16 22:44:30|15134.4|15132.4|15134.2|15132.2|15134.4|15132.4|15133.9|15131.9|21
1629153880000|2021-08-16 22:44:40|15134.4|15132.4|15134.4|15132.4|15134.7|15132.7|15134.4|15132.4|18
1629153890000|2021-08-16 22:44:50|15134.2|15132.2|15133.9|15131.9|15134.2|15132.2|15133.6|15131.6|15
1629153900000|2021-08-16 22:45:00|15133.7|15131.7|15133.5|15131.5|15134.2|15132.2|15133.5|15131.5|27
1629153910000|2021-08-16 22:45:10|15133.6|15131.6|15134.4|15132.4|15134.5|15132.5|15133.6|15131.6|9
1629153920000|2021-08-16 22:45:20|15134.5|15132.5|15134.4|15132.4|15134.5|15132.5|15134.4|15132.4|2
1629153930000|2021-08-16 22:45:30|15134.6|15132.6|15133.9|15131.9|15134.6|15132.6|15133.9|15131.9|31
1629153940000|2021-08-16 22:45:40|15134|15132|15133.9|15131.9|15134|15132|15133.9|15131.9|4
1629153950000|2021-08-16 22:45:50|15133.7|15131.7|15133.9|15131.9|15134.1|15132.1|15133.7|15131.7|5
1629153960000|2021-08-16 22:46:00|15133.7|15131.7|15133.4|15131.4|15133.9|15131.9|15133.4|15131.4|24
1629153970000|2021-08-16 22:46:10|15133.5|15131.5|15133.6|15131.6|15134.1|15132.1|15133.4|15131.4|12
1629153980000|2021-08-16 22:46:20|15133.7|15131.7|15133.9|15131.9|15133.9|15131.9|15133.4|15131.4|8
1629153990000|2021-08-16 22:46:30|15133.7|15131.7|15133.9|15131.9|15133.9|15131.9|15133.7|15131.7|0
1629154000000|2021-08-16 22:46:40|15134.1|15132.1|15133.7|15131.7|15134.1|15132.1|15133.7|15131.7|3
1629154010000|2021-08-16 22:46:50|15133.6|15131.6|15134.4|15132.4|15134.6|15132.6|15133.6|15131.6|6
1629154020000|2021-08-16 22:47:00|15134.2|15132.2|15134.6|15132.6|15134.7|15132.7|15134.2|15132.2|11
1629154030000|2021-08-16 22:47:10|15134.5|15132.5|15134.5|15132.5|15134.6|15132.6|15134.2|15132.2|5
1629154040000|2021-08-16 22:47:20|15134.4|15132.4|15134.1|15132.1|15134.7|15132.7|15134.1|15132.1|15
1629154050000|2021-08-16 22:47:30|15134.2|15132.2|15134.4|15132.4|15134.4|15132.4|15134|15132|6
1629154060000|2021-08-16 22:47:40|15134.2|15132.2|15134.1|15132.1|15134.4|15132.4|15134.1|15132.1|5
1629154070000|2021-08-16 22:47:50|15134|15132|15134|15132|15134|15132|15134|15132|4
1629154080000|2021-08-16 22:48:00|15134.1|15132.1|15134.1|15132.1|15134.4|15132.4|15134.1|15132.1|4
1629154090000|2021-08-16 22:48:10|15134.2|15132.2|15134.1|15132.1|15134.2|15132.2|15134.1|15132.1|3
1629154100000|2021-08-16 22:48:20|15134.2|15132.2|15134.4|15132.4|15134.4|15132.4|15134.2|15132.2|1
1629154110000|2021-08-16 22:48:30|15134.2|15132.2|15134|15132|15134.2|15132.2|15134|15132|2
1629154120000|2021-08-16 22:48:40|15134.1|15132.1|15134|15132|15134.1|15132.1|15134|15132|1
1629154130000|2021-08-16 22:48:50|15133.9|15131.9|15134.1|15132.1|15134.2|15132.2|15133.9|15131.9|8
1629154140000|2021-08-16 22:49:00|15133.9|15131.9|15133.9|15131.9|15133.9|15131.9|15133.9|15131.9|2
1629154160000|2021-08-16 22:49:20|15134|15132|15134.1|15132.1|15134.1|15132.1|15134|15132|3
1629154170000|2021-08-16 22:49:30|15134.2|15132.2|15134.4|15132.4|15134.4|15132.4|15134.2|15132.2|2
1629154180000|2021-08-16 22:49:40|15134.5|15132.5|15134.6|15132.6|15134.6|15132.6|15134.5|15132.5|5
1629154190000|2021-08-16 22:49:50|15134.7|15132.7|15134.9|15132.9|15134.9|15132.9|15134.7|15132.7|3
1629154200000|2021-08-16 22:50:00|15135|15133|15134.9|15132.9|15135.1|15133.1|15134.5|15132.5|12
1629154210000|2021-08-16 22:50:10|15134.6|15132.6|15134.6|15132.6|15134.6|15132.6|15134.5|15132.5|6
1629154220000|2021-08-16 22:50:20|15134.5|15132.5|15134.6|15132.6|15134.6|15132.6|15134.5|15132.5|1
1629154230000|2021-08-16 22:50:30|15134.7|15132.7|15134.6|15132.6|15134.7|15132.7|15134.6|15132.6|3
1629154240000|2021-08-16 22:50:40|15134.5|15132.5|15134.6|15132.6|15134.6|15132.6|15134.4|15132.4|1
1629154250000|2021-08-16 22:50:50|||||||||1
1629154270000|2021-08-16 22:51:10|15134.7|15132.7|15134.5|15132.5|15134.7|15132.7|15134.5|15132.5|1
1629154280000|2021-08-16 22:51:20|15134.6|15132.6|15134.7|15132.7|15134.7|15132.7|15134.6|15132.6|3
1629154290000|2021-08-16 22:51:30|15134.9|15132.9|15135.1|15133.1|15135.1|15133.1|15134.9|15132.9|3
1629154300000|2021-08-16 22:51:40|15135.2|15133.2|15135.4|15133.4|15135.6|15133.6|15135.2|15133.2|6
1629154310000|2021-08-16 22:51:50|15135.5|15133.5|15135.6|15133.6|15135.6|15133.6|15135.5|15133.5|3
1629154320000|2021-08-16 22:52:00|15135.5|15133.5|15135.4|15133.4|15135.5|15133.5|15135.4|15133.4|4
1629154330000|2021-08-16 22:52:10|15135.5|15133.5|15135.6|15133.6|15135.6|15133.6|15135.2|15133.2|7
1629154340000|2021-08-16 22:52:20|15135.7|15133.7|15135.6|15133.6|15135.9|15133.9|15135.6|15133.6|6
1629154350000|2021-08-16 22:52:30|15135.5|15133.5|15135.5|15133.5|15135.5|15133.5|15135.5|15133.5|2
1629154360000|2021-08-16 22:52:40|15135.6|15133.6|15135.1|15133.1|15135.6|15133.6|15135.1|15133.1|9
1629154370000|2021-08-16 22:52:50|15135|15133|15134.7|15132.7|15135|15133|15134.6|15132.6|8
1629154380000|2021-08-16 22:53:00|15134.6|15132.6|15134.5|15132.5|15134.6|15132.6|15134.4|15132.4|11
1629154390000|2021-08-16 22:53:10|15134.6|15132.6|15134.6|15132.6|15134.6|15132.6|15134.6|15132.6|0
1629154400000|2021-08-16 22:53:20|15134.7|15132.7|15134.6|15132.6|15134.7|15132.7|15134.6|15132.6|3
1629154410000|2021-08-16 22:53:30|15134.2|15132.2|15134.6|15132.6|15134.6|15132.6|15134.2|15132.2|6
1629154420000|2021-08-16 22:53:40|15134.5|15132.5|15134.5|15132.5|15134.5|15132.5|15134.5|15132.5|2
1629154430000|2021-08-16 22:53:50|15134.6|15132.6|15134.9|15132.9|15134.9|15132.9|15134.6|15132.6|5
1629154440000|2021-08-16 22:54:00|15135.1|15133.1|15134.6|15132.6|15135.1|15133.1|15134.6|15132.6|3
1629154450000|2021-08-16 22:54:10|15134.5|15132.5|15134.4|15132.4|15134.5|15132.5|15134.4|15132.4|5
1629154460000|2021-08-16 22:54:20|15134.2|15132.2|15134.1|15132.1|15134.2|15132.2|15134.1|15132.1|5
1629154470000|2021-08-16 22:54:30|15134|15132|15133.9|15131.9|15134|15132|15133.9|15131.9|6
1629154480000|2021-08-16 22:54:40|15133.7|15131.7|15133.7|15131.7|15133.7|15131.7|15133.7|15131.7|0
1629154490000|2021-08-16 22:54:50|15133.9|15131.9|15133.9|15131.9|15133.9|15131.9|15133.9|15131.9|3
1629154500000|2021-08-16 22:55:00|15134|15132|15133.7|15131.7|15134|15132|15133.7|15131.7|1
1629154510000|2021-08-16 22:55:10|15133.4|15131.4|15133.4|15131.4|15133.5|15131.5|15133.4|15131.4|3
1629154520000|2021-08-16 22:55:20|15133.5|15131.5|15133.9|15131.9|15134|15132|15133.5|15131.5|2
1629154530000|2021-08-16 22:55:30|15134|15132|15134.1|15132.1|15134.1|15132.1|15134|15132|2
1629154540000|2021-08-16 22:55:40|15134.2|15132.2|15134.4|15132.4|15134.4|15132.4|15134.1|15132.1|3
1629154560000|2021-08-16 22:56:00|15134.2|15132.2|15134.2|15132.2|15134.6|15132.6|15134.1|15132.1|8
1629154580000|2021-08-16 22:56:20|15134.4|15132.4|15134.5|15132.5|15134.5|15132.5|15134.2|15132.2|2
1629154590000|2021-08-16 22:56:30|15134.6|15132.6|15134.6|15132.6|15134.6|15132.6|15134.6|15132.6|0
1629154600000|2021-08-16 22:56:40|15134.7|15132.7|15134.6|15132.6|15134.9|15132.9|15134.6|15132.6|2
1629154610000|2021-08-16 22:56:50|15134.5|15132.5|15134.5|15132.5|15134.5|15132.5|15134.4|15132.4|0
1629154620000|2021-08-16 22:57:00|15134.6|15132.6|15134.2|15132.2|15134.6|15132.6|15134.1|15132.1|4
1629154630000|2021-08-16 22:57:10|15134.1|15132.1|15134.1|15132.1|15134.1|15132.1|15134.1|15132.1|0
1629154640000|2021-08-16 22:57:20|15134.2|15132.2|15134.1|15132.1|15134.2|15132.2|15134.1|15132.1|0
1629154650000|2021-08-16 22:57:30|15134.2|15132.2|15134.7|15132.7|15134.7|15132.7|15134.2|15132.2|5
1629154660000|2021-08-16 22:57:40|15134.9|15132.9|15135.1|15133.1|15135.1|15133.1|15134.7|15132.7|5
1629154670000|2021-08-16 22:57:50|15134.1|15132.1|15133.4|15131.4|15134.1|15132.1|15133.4|15131.4|68
1629154680000|2021-08-16 22:58:00|15133.5|15131.5|15133.5|15131.5|15133.7|15131.7|15133.4|15131.4|8
1629154690000|2021-08-16 22:58:10|15133.6|15131.6|15133.5|15131.5|15133.9|15131.9|15133.4|15131.4|15
1629154700000|2021-08-16 22:58:20|15133.4|15131.4|15133.2|15131.2|15133.4|15131.4|15133.2|15131.2|2
1629154710000|2021-08-16 22:58:30|15133.4|15131.4|15133.7|15131.7|15133.7|15131.7|15133.4|15131.4|3
1629154720000|2021-08-16 22:58:40|15133.9|15131.9|15133.6|15131.6|15133.9|15131.9|15133.5|15131.5|6
1629154730000|2021-08-16 22:58:50|||||||||1
1629154740000|2021-08-16 22:59:00|||||||||4
1629154750000|2021-08-16 22:59:10|15133.7|15131.7|15133.9|15131.9|15133.9|15131.9|15133.6|15131.6|1
1629154760000|2021-08-16 22:59:20|15134|15132|15133.6|15131.6|15134.1|15132.1|15133.5|15131.5|25
1629154770000|2021-08-16 22:59:30|15133.5|15131.5|15133.4|15131.4|15133.5|15131.5|15133.4|15131.4|4
1629154780000|2021-08-16 22:59:40|15133.2|15131.2|15132.4|15130.4|15133.2|15131.2|15132.4|15130.4|32
1629154790000|2021-08-16 22:59:50|15132.5|15130.5|15132.2|15130.2|15132.5|15130.5|15131.9|15129.9|36
1629154800000|2021-08-16 23:00:00|15133.1|15131.1|15133|15131|15133.6|15131.6|15132.6|15130.6|103
1629154810000|2021-08-16 23:00:10|15133.1|15131.1|15133.6|15131.6|15133.7|15131.7|15133.1|15131.1|11
1629154820000|2021-08-16 23:00:20|15133.7|15131.7|15133.5|15131.5|15133.7|15131.7|15133.5|15131.5|5
1629154830000|2021-08-16 23:00:30|15133.6|15131.6|15133.6|15131.6|15133.9|15131.9|15133.5|15131.5|3
1629154840000|2021-08-16 23:00:40|15133.7|15131.7|15133.7|15131.7|15134|15132|15133.7|15131.7|5
1629154850000|2021-08-16 23:00:50|15133.9|15131.9|15133.7|15131.7|15133.9|15131.9|15133.7|15131.7|2
1629154860000|2021-08-16 23:01:00|15133.6|15131.6|15133.4|15131.4|15134|15132|15133.4|15131.4|11
1629154870000|2021-08-16 23:01:10|15133.6|15131.6|15133.4|15131.4|15133.7|15131.7|15133.1|15131.1|8
1629154880000|2021-08-16 23:01:20|15133.2|15131.2|15132.9|15130.9|15133.2|15131.2|15132.9|15130.9|1
1629154890000|2021-08-16 23:01:30|15133|15131|15133.4|15131.4|15133.4|15131.4|15133|15131|3
1629154900000|2021-08-16 23:01:40|15133.5|15131.5|15133.1|15131.1|15133.9|15131.9|15133.1|15131.1|17
1629154910000|2021-08-16 23:01:50|15133|15131|15133.1|15131.1|15133.1|15131.1|15133|15131|1
1629154920000|2021-08-16 23:02:00|15133|15131|15133.1|15131.1|15133.1|15131.1|15132.9|15130.9|1
1629154930000|2021-08-16 23:02:10|15133.2|15131.2|15133|15131|15133.2|15131.2|15133|15131|4
1629154940000|2021-08-16 23:02:20|15132.9|15130.9|15132.9|15130.9|15133|15131|15132.9|15130.9|3
1629154950000|2021-08-16 23:02:30|15132.7|15130.7|15132.6|15130.6|15132.9|15130.9|15132.6|15130.6|5
1629154960000|2021-08-16 23:02:40|15132.5|15130.5|15132.6|15130.6|15132.6|15130.6|15132.4|15130.4|7
1629154970000|2021-08-16 23:02:50|15132.5|15130.5|15132.5|15130.5|15132.5|15130.5|15132.4|15130.4|1
1629154980000|2021-08-16 23:03:00|15132.4|15130.4|15132.4|15130.4|15132.5|15130.5|15131.7|15129.7|60
1629154990000|2021-08-16 23:03:10|15132.5|15130.5|15132.5|15130.5|15132.7|15130.7|15132.5|15130.5|3
1629155000000|2021-08-16 23:03:20|15132.4|15130.4|15132.5|15130.5|15132.5|15130.5|15132.4|15130.4|2
1629155010000|2021-08-16 23:03:30|15132.6|15130.6|15132.5|15130.5|15132.6|15130.6|15132.5|15130.5|2
1629155020000|2021-08-16 23:03:40|15132.6|15130.6|15133.1|15131.1|15133.2|15131.2|15132.6|15130.6|19
1629155030000|2021-08-16 23:03:50|||||||||2
1629155040000|2021-08-16 23:04:00|15133|15131|15132.9|15130.9|15133.1|15131.1|15132.6|15130.6|3
1629155050000|2021-08-16 23:04:10|15132.7|15130.7|15132.7|15130.7|15132.7|15130.7|15132.7|15130.7|1
1629155060000|2021-08-16 23:04:20|15132.9|15130.9|15132.6|15130.6|15132.9|15130.9|15132.6|15130.6|4
1629155070000|2021-08-16 23:04:30|15132.7|15130.7|15132.9|15130.9|15132.9|15130.9|15132.7|15130.7|0
1629155090000|2021-08-16 23:04:50|||||||||2
1629155100000|2021-08-16 23:05:00|15133|15131|15132.9|15130.9|15133.2|15131.2|15132.9|15130.9|6
1629155110000|2021-08-16 23:05:10|15132.7|15130.7|15132.9|15130.9|15132.9|15130.9|15132.7|15130.7|2
1629155130000|2021-08-16 23:05:30|15133|15131|15133.1|15131.1|15133.1|15131.1|15133|15131|2
1629155140000|2021-08-16 23:05:40|15133.2|15131.2|15133.6|15131.6|15133.7|15131.7|15133.2|15131.2|5
1629155150000|2021-08-16 23:05:50|15133.7|15131.7|15133.9|15131.9|15134|15132|15133.7|15131.7|2
1629155160000|2021-08-16 23:06:00|15134.1|15132.1|15133.9|15131.9|15134.1|15132.1|15133.9|15131.9|6
1629155170000|2021-08-16 23:06:10|15133.7|15131.7|15133.9|15131.9|15134|15132|15133.7|15131.7|1
1629155180000|2021-08-16 23:06:20|15133.7|15131.7|15133.9|15131.9|15133.9|15131.9|15133.7|15131.7|5
1629155190000|2021-08-16 23:06:30|15133.7|15131.7|15133.9|15131.9|15133.9|15131.9|15133.7|15131.7|1
1629155200000|2021-08-16 23:06:40|15133.6|15131.6|15133.1|15131.1|15133.6|15131.6|15133.1|15131.1|21
1629155210000|2021-08-16 23:06:50|15133|15131|15133.9|15131.9|15133.9|15131.9|15133|15131|4
1629155220000|2021-08-16 23:07:00|15133.6|15131.6|15133.6|15131.6|15133.6|15131.6|15133.6|15131.6|0
1629155240000|2021-08-16 23:07:20|15133.5|15131.5|15133.6|15131.6|15133.6|15131.6|15133.5|15131.5|2
1629155250000|2021-08-16 23:07:30|15133.7|15131.7|15133.9|15131.9|15133.9|15131.9|15133.7|15131.7|0
1629155260000|2021-08-16 23:07:40|15134|15132|15134.1|15132.1|15134.1|15132.1|15134|15132|1
1629155270000|2021-08-16 23:07:50|15134.2|15132.2|15134.1|15132.1|15134.4|15132.4|15134|15132|16
1629155280000|2021-08-16 23:08:00|15134|15132|15133.9|15131.9|15134|15132|15133.6|15131.6|5
1629155300000|2021-08-16 23:08:20|15134|15132|15133.9|15131.9|15134.1|15132.1|15133.9|15131.9|0
1629155310000|2021-08-16 23:08:30|15134|15132|15134.1|15132.1|15134.1|15132.1|15133.9|15131.9|0
1629155330000|2021-08-16 23:08:50|15134.2|15132.2|15134.4|15132.4|15134.5|15132.5|15134.2|15132.2|1
1629155340000|2021-08-16 23:09:00|15134.2|15132.2|15134.4|15132.4|15134.4|15132.4|15134.1|15132.1|5
1629155350000|2021-08-16 23:09:10|15134.6|15132.6|15134.9|15132.9|15134.9|15132.9|15134.6|15132.6|4
1629155360000|2021-08-16 23:09:20|15135.1|15133.1|15135.1|15133.1|15135.1|15133.1|15135|15133|8
1629155370000|2021-08-16 23:09:30|15135|15133|15134.9|15132.9|15135.1|15133.1|15134.9|15132.9|1
1629155380000|2021-08-16 23:09:40|15135|15133|15134.9|15132.9|15135|15133|15134.9|15132.9|0
1629155390000|2021-08-16 23:09:50|15134.7|15132.7|15134.5|15132.5|15134.9|15132.9|15134.5|15132.5|5
1629155400000|2021-08-16 23:10:00|15134.6|15132.6|15134.9|15132.9|15135.1|15133.1|15134.6|15132.6|12
1629155410000|2021-08-16 23:10:10|15135.1|15133.1|15135|15133|15135.1|15133.1|15135|15133|4
1629155420000|2021-08-16 23:10:20|15135.1|15133.1|15135.6|15133.6|15135.6|15133.6|15135.1|15133.1|10
1629155430000|2021-08-16 23:10:30|15135.5|15133.5|15135.9|15133.9|15135.9|15133.9|15135.5|15133.5|1
1629155440000|2021-08-16 23:10:40|15135.7|15133.7|15135.6|15133.6|15136.1|15134.1|15135.6|15133.6|10
1629155450000|2021-08-16 23:10:50|15135.9|15133.9|15136.1|15134.1|15136.4|15134.4|15135.9|15133.9|38
1629155460000|2021-08-16 23:11:00|15136.2|15134.2|15136.4|15134.4|15136.4|15134.4|15136.2|15134.2|4
1629155470000|2021-08-16 23:11:10|15136.2|15134.2|15136.1|15134.1|15136.2|15134.2|15136|15134|13
1629155480000|2021-08-16 23:11:20|15136.2|15134.2|15136.4|15134.4|15136.6|15134.6|15136.2|15134.2|3
1629155490000|2021-08-16 23:11:30|15136.2|15134.2|15136.5|15134.5|15136.5|15134.5|15136.1|15134.1|0
1629155500000|2021-08-16 23:11:40|15136.4|15134.4|15136.6|15134.6|15136.6|15134.6|15136.4|15134.4|6
1629155530000|2021-08-16 23:12:10|15136.7|15134.7|15137|15135|15137|15135|15136.6|15134.6|9
1629155540000|2021-08-16 23:12:20|15136.9|15134.9|15136.9|15134.9|15136.9|15134.9|15136.9|15134.9|3
1629155550000|2021-08-16 23:12:30|15137.6|15135.6|15137.7|15135.7|15137.7|15135.7|15137.5|15135.5|21
1629155560000|2021-08-16 23:12:40|15137.9|15135.9|15138.5|15136.5|15138.5|15136.5|15137.9|15135.9|25
1629155570000|2021-08-16 23:12:50|15138.4|15136.4|15138.4|15136.4|15138.5|15136.5|15138.2|15136.2|6
1629155580000|2021-08-16 23:13:00|15138|15136|15138.6|15136.6|15138.6|15136.6|15138|15136|9
1629155590000|2021-08-16 23:13:10|15138.9|15136.9|15138.9|15136.9|15138.9|15136.9|15138.9|15136.9|11
1629155600000|2021-08-16 23:13:20|15138.7|15136.7|15138.6|15136.6|15138.9|15136.9|15138.6|15136.6|3
1629155610000|2021-08-16 23:13:30|15138.5|15136.5|15138.1|15136.1|15138.5|15136.5|15138|15136|9
1629155620000|2021-08-16 23:13:40|15138|15136|15137.4|15135.4|15138.1|15136.1|15137.2|15135.2|6
1629155630000|2021-08-16 23:13:50|15137.5|15135.5|15137.4|15135.4|15137.5|15135.5|15137.2|15135.2|6
1629155640000|2021-08-16 23:14:00|15137.5|15135.5|15137.9|15135.9|15138|15136|15137.4|15135.4|13
1629155650000|2021-08-16 23:14:10|15138|15136|15138.4|15136.4|15138.6|15136.6|15138|15136|8
1629155660000|2021-08-16 23:14:20|15138.5|15136.5|15138.7|15136.7|15138.7|15136.7|15138.4|15136.4|2
1629155670000|2021-08-16 23:14:30|15139|15137|15139.7|15137.7|15139.7|15137.7|15139|15137|44
1629155680000|2021-08-16 23:14:40|15139.5|15137.5|15139.5|15137.5|15139.5|15137.5|15139.2|15137.2|7
1629155690000|2021-08-16 23:14:50|15139.4|15137.4|15139.6|15137.6|15139.7|15137.7|15139.4|15137.4|6
1629155700000|2021-08-16 23:15:00|15139.5|15137.5|15138.9|15136.9|15139.6|15137.6|15138.7|15136.7|35
1629155720000|2021-08-16 23:15:20|15138.7|15136.7|15138.7|15136.7|15138.9|15136.9|15138.7|15136.7|1
1629155730000|2021-08-16 23:15:30|15138.6|15136.6|15138.4|15136.4|15138.6|15136.6|15138.2|15136.2|12
1629155740000|2021-08-16 23:15:40|15137.9|15135.9|15138.1|15136.1|15138.1|15136.1|15137.6|15135.6|22
1629155750000|2021-08-16 23:15:50|15138.4|15136.4|15138.6|15136.6|15138.7|15136.7|15138.2|15136.2|6
1629155760000|2021-08-16 23:16:00|15138.5|15136.5|15138.1|15136.1|15138.6|15136.6|15138.1|15136.1|10
1629155770000|2021-08-16 23:16:10|15138.2|15136.2|15138.4|15136.4|15138.4|15136.4|15138.2|15136.2|2
1629155790000|2021-08-16 23:16:30|15138.6|15136.6|15138.4|15136.4|15138.6|15136.6|15138.4|15136.4|4
1629155810000|2021-08-16 23:16:50|||||||||1
1629155830000|2021-08-16 23:17:10|15138.2|15136.2|15138.2|15136.2|15138.2|15136.2|15138.2|15136.2|1
1629155840000|2021-08-16 23:17:20|15138.1|15136.1|15138.4|15136.4|15138.6|15136.6|15138.1|15136.1|5
1629155850000|2021-08-16 23:17:30|15138.5|15136.5|15138.6|15136.6|15138.6|15136.6|15138.4|15136.4|1
1629155860000|2021-08-16 23:17:40|15138.5|15136.5|15138.5|15136.5|15138.7|15136.7|15138.5|15136.5|2
1629155870000|2021-08-16 23:17:50|15138.4|15136.4|15138.2|15136.2|15138.4|15136.4|15138.2|15136.2|3
1629155880000|2021-08-16 23:18:00|15138.4|15136.4|15138.4|15136.4|15138.5|15136.5|15138.4|15136.4|4
1629155890000|2021-08-16 23:18:10|15138.2|15136.2|15138.2|15136.2|15138.4|15136.4|15138.2|15136.2|3
1629155900000|2021-08-16 23:18:20|15138.4|15136.4|15138.4|15136.4|15138.4|15136.4|15138.4|15136.4|1
1629155910000|2021-08-16 23:18:30|15138.2|15136.2|15138.2|15136.2|15138.2|15136.2|15138.2|15136.2|4
1629155920000|2021-08-16 23:18:40|15138.4|15136.4|15137.9|15135.9|15138.4|15136.4|15137.7|15135.7|15
1629155930000|2021-08-16 23:18:50|15137.7|15135.7|15137.9|15135.9|15137.9|15135.9|15137.6|15135.6|5
1629155940000|2021-08-16 23:19:00|15138|15136|15138|15136|15138.1|15136.1|15138|15136|2
1629155950000|2021-08-16 23:19:10|15138.2|15136.2|15138.5|15136.5|15138.6|15136.6|15138.2|15136.2|4
1629155960000|2021-08-16 23:19:20|15138.6|15136.6|15138.7|15136.7|15138.7|15136.7|15138.4|15136.4|5
1629155970000|2021-08-16 23:19:30|15138.9|15136.9|15139|15137|15139.1|15137.1|15138.9|15136.9|15
1629155980000|2021-08-16 23:19:40|15139.1|15137.1|15139.2|15137.2|15139.2|15137.2|15139.1|15137.1|2
1629155990000|2021-08-16 23:19:50|15139.5|15137.5|15140.1|15138.1|15140.1|15138.1|15139.5|15137.5|30
1629156000000|2021-08-16 23:20:00|15140|15138|15139.1|15137.1|15140|15138|15139.1|15137.1|18
1629156010000|2021-08-16 23:20:10|15139.2|15137.2|15139.1|15137.1|15139.2|15137.2|15139.1|15137.1|0
1629156020000|2021-08-16 23:20:20|15138.9|15136.9|15138.7|15136.7|15138.9|15136.9|15138.7|15136.7|5
1629156040000|2021-08-16 23:20:40|15139|15137|15138.5|15136.5|15139|15137|15138.5|15136.5|5
1629156050000|2021-08-16 23:20:50|15137.9|15135.9|15137.9|15135.9|15137.9|15135.9|15137.9|15135.9|46
1629156060000|2021-08-16 23:21:00|15137.7|15135.7|15137.9|15135.9|15138|15136|15137.7|15135.7|5
1629156070000|2021-08-16 23:21:10|15138|15136|15138.4|15136.4|15138.4|15136.4|15138|15136|5
1629156080000|2021-08-16 23:21:20|15138.5|15136.5|15138.4|15136.4|15138.5|15136.5|15138.4|15136.4|3
1629156090000|2021-08-16 23:21:30|15138.5|15136.5|15138|15136|15138.5|15136.5|15138|15136|9
1629156100000|2021-08-16 23:21:40|15137.9|15135.9|15137.9|15135.9|15138|15136|15137.7|15135.7|1
1629156110000|2021-08-16 23:21:50|15138|15136|15137.9|15135.9|15138|15136|15137.7|15135.7|0
1629156120000|2021-08-16 23:22:00|15138|15136|15138.2|15136.2|15138.4|15136.4|15138|15136|4
1629156130000|2021-08-16 23:22:10|15138.1|15136.1|15137.9|15135.9|15138.1|15136.1|15137.9|15135.9|2
1629156140000|2021-08-16 23:22:20|15138|15136|15137.9|15135.9|15138|15136|15137.9|15135.9|0
1629156150000|2021-08-16 23:22:30|15138|15136|15137.9|15135.9|15138|15136|15137.9|15135.9|3
1629156160000|2021-08-16 23:22:40|15137.7|15135.7|15137.4|15135.4|15137.7|15135.7|15136.7|15134.7|25
1629156170000|2021-08-16 23:22:50|15137.2|15135.2|15137|15135|15137.5|15135.5|15137|15135|6
1629156180000|2021-08-16 23:23:00|15137.1|15135.1|15137.1|15135.1|15137.1|15135.1|15137|15135|2
1629156190000|2021-08-16 23:23:10|15137.2|15135.2|15137.4|15135.4|15137.4|15135.4|15137.2|15135.2|2
1629156200000|2021-08-16 23:23:20|15137.5|15135.5|15139.1|15137.1|15139.1|15137.1|15137.5|15135.5|76
1629156210000|2021-08-16 23:23:30|15139|15137|15139|15137|15139.1|15137.1|15138.6|15136.6|6
1629156220000|2021-08-16 23:23:40|15139.1|15137.1|15139.1|15137.1|15139.1|15137.1|15139.1|15137.1|1
1629156230000|2021-08-16 23:23:50|15139.4|15137.4|15139.1|15137.1|15139.4|15137.4|15139.1|15137.1|9
1629156240000|2021-08-16 23:24:00|||||||||1
1629156250000|2021-08-16 23:24:10|15139.2|15137.2|15139.6|15137.6|15139.7|15137.7|15139.2|15137.2|9
1629156260000|2021-08-16 23:24:20|15139.7|15137.7|15139.6|15137.6|15140|15138|15139.6|15137.6|6
1629156270000|2021-08-16 23:24:30|15139.5|15137.5|15139.4|15137.4|15139.6|15137.6|15139.4|15137.4|6
1629156280000|2021-08-16 23:24:40|15139.5|15137.5|15139.4|15137.4|15139.5|15137.5|15139.4|15137.4|5
1629156290000|2021-08-16 23:24:50|15139.5|15137.5|15138.9|15136.9|15139.5|15137.5|15138.9|15136.9|0
1629156300000|2021-08-16 23:25:00|15139|15137|15139.1|15137.1|15139.1|15137.1|15139|15137|2
1629156310000|2021-08-16 23:25:10|15139.2|15137.2|15139.4|15137.4|15139.7|15137.7|15139.2|15137.2|9
1629156320000|2021-08-16 23:25:20|15139.2|15137.2|15139|15137|15139.2|15137.2|15138.9|15136.9|4
1629156330000|2021-08-16 23:25:30|15139.1|15137.1|15138.9|15136.9|15139.1|15137.1|15138.9|15136.9|0
1629156340000|2021-08-16 23:25:40|15139|15137|15139.1|15137.1|15139.1|15137.1|15138.9|15136.9|5
1629156350000|2021-08-16 23:25:50|15139|15137|15138.6|15136.6|15139.1|15137.1|15138.6|15136.6|4
1629156360000|2021-08-16 23:26:00|15138.7|15136.7|15138.7|15136.7|15138.7|15136.7|15138.6|15136.6|1
1629156370000|2021-08-16 23:26:10|15138.6|15136.6|15138.5|15136.5|15138.7|15136.7|15138.5|15136.5|3
1629156380000|2021-08-16 23:26:20|15138.6|15136.6|15138.6|15136.6|15138.6|15136.6|15138.5|15136.5|1
1629156390000|2021-08-16 23:26:30|||||||||1
1629156400000|2021-08-16 23:26:40|15138.5|15136.5|15138.5|15136.5|15138.5|15136.5|15138.5|15136.5|0
1629156410000|2021-08-16 23:26:50|15138.4|15136.4|15138.5|15136.5|15138.5|15136.5|15138.4|15136.4|2
1629156420000|2021-08-16 23:27:00|15138.4|15136.4|15137.9|15135.9|15138.5|15136.5|15137.9|15135.9|6
1629156430000|2021-08-16 23:27:10|15138|15136|15138.1|15136.1|15138.4|15136.4|15138|15136|10
1629156440000|2021-08-16 23:27:20|15138|15136|15138|15136|15138|15136|15138|15136|0
1629156450000|2021-08-16 23:27:30|15137.9|15135.9|15138.1|15136.1|15138.1|15136.1|15137.9|15135.9|3
1629156460000|2021-08-16 23:27:40|15138.2|15136.2|15138.2|15136.2|15138.4|15136.4|15138.2|15136.2|0
1629156500000|2021-08-16 23:28:20|15138.1|15136.1|15138.1|15136.1|15138.1|15136.1|15138.1|15136.1|2
1629156510000|2021-08-16 23:28:30|15138|15136|15138.1|15136.1|15138.4|15136.4|15138|15136|4
1629156520000|2021-08-16 23:28:40|15138|15136|15138|15136|15138|15136|15138|15136|0
1629156530000|2021-08-16 23:28:50|15137.7|15135.7|15137.6|15135.6|15137.7|15135.7|15137.6|15135.6|5
1629156540000|2021-08-16 23:29:00|15137.7|15135.7|15137.2|15135.2|15137.7|15135.7|15137.2|15135.2|6
1629156560000|2021-08-16 23:29:20|15137.1|15135.1|15136.9|15134.9|15137.1|15135.1|15136.9|15134.9|12
1629156570000|2021-08-16 23:29:30|15137.1|15135.1|15137.4|15135.4|15137.5|15135.5|15137.1|15135.1|7
1629156580000|2021-08-16 23:29:40|15137.5|15135.5|15137.6|15135.6|15137.6|15135.6|15137.5|15135.5|1
1629156590000|2021-08-16 23:29:50|||||||||1
1629156600000|2021-08-16 23:30:00|15137.7|15135.7|15137.6|15135.6|15137.9|15135.9|15137.5|15135.5|11
1629156610000|2021-08-16 23:30:10|15137.4|15135.4|15137.7|15135.7|15137.7|15135.7|15137.4|15135.4|6
1629156620000|2021-08-16 23:30:20|15137.6|15135.6|15137.6|15135.6|15137.6|15135.6|15137.5|15135.5|4
1629156660000|2021-08-16 23:31:00|15137.9|15135.9|15138|15136|15138|15136|15137.9|15135.9|2
1629156680000|2021-08-16 23:31:20|15137.7|15135.7|15137.7|15135.7|15137.7|15135.7|15137.7|15135.7|5
1629156690000|2021-08-16 23:31:30|15137.9|15135.9|15137.7|15135.7|15137.9|15135.9|15137.7|15135.7|2
1629156700000|2021-08-16 23:31:40|15137.6|15135.6|15136.9|15134.9|15137.6|15135.6|15136.9|15134.9|9
1629156710000|2021-08-16 23:31:50|15136.6|15134.6|15136.6|15134.6|15136.9|15134.9|15136.6|15134.6|5
1629156720000|2021-08-16 23:32:00|15136.9|15134.9|15137.1|15135.1|15137.4|15135.4|15136.9|15134.9|6
1629156730000|2021-08-16 23:32:10|15137.2|15135.2|15137|15135|15137.2|15135.2|15137|15135|3
1629156740000|2021-08-16 23:32:20|15137.1|15135.1|15137.1|15135.1|15137.1|15135.1|15137.1|15135.1|1
1629156750000|2021-08-16 23:32:30|15137|15135|15137|15135|15137|15135|15137|15135|1
1629156760000|2021-08-16 23:32:40|15136.9|15134.9|15136.9|15134.9|15136.9|15134.9|15136.7|15134.7|7
1629156770000|2021-08-16 23:32:50|15136.7|15134.7|15136.7|15134.7|15136.9|15134.9|15136.6|15134.6|1
1629156780000|2021-08-16 23:33:00|15136.9|15134.9|15136.9|15134.9|15136.9|15134.9|15136.7|15134.7|2
1629156790000|2021-08-16 23:33:10|15137|15135|15137.4|15135.4|15137.4|15135.4|15136.9|15134.9|5
1629156800000|2021-08-16 23:33:20|15137.5|15135.5|15138|15136|15138|15136|15137.5|15135.5|14
1629156810000|2021-08-16 23:33:30|15138.1|15136.1|15138.1|15136.1|15138.1|15136.1|15138.1|15136.1|4
1629156820000|2021-08-16 23:33:40|15138|15136|15138.1|15136.1|15138.1|15136.1|15138|15136|0
1629156830000|2021-08-16 23:33:50|15138.2|15136.2|15138|15136|15138.2|15136.2|15138|15136|7
1629156840000|2021-08-16 23:34:00|15138.1|15136.1|15138|15136|15138.2|15136.2|15138|15136|5
1629156850000|2021-08-16 23:34:10|15138.1|15136.1|15137.6|15135.6|15138.1|15136.1|15137.6|15135.6|2
1629156860000|2021-08-16 23:34:20|15137.7|15135.7|15137.1|15135.1|15137.7|15135.7|15137.1|15135.1|0
1629156870000|2021-08-16 23:34:30|15137.2|15135.2|15137.1|15135.1|15137.2|15135.2|15137.1|15135.1|3
1629156880000|2021-08-16 23:34:40|15137.2|15135.2|15137.1|15135.1|15137.2|15135.2|15137|15135|2
1629156890000|2021-08-16 23:34:50|15137|15135|15136.9|15134.9|15137|15135|15136.9|15134.9|0
1629156900000|2021-08-16 23:35:00|15136.7|15134.7|15136.6|15134.6|15136.9|15134.9|15136.6|15134.6|6
1629156910000|2021-08-16 23:35:10|15136.7|15134.7|15136.9|15134.9|15136.9|15134.9|15136.6|15134.6|2
1629156920000|2021-08-16 23:35:20|15137|15135|15137|15135|15137|15135|15137|15135|1
1629156930000|2021-08-16 23:35:30|15137.4|15135.4|15137.1|15135.1|15137.4|15135.4|15137.1|15135.1|7
1629156940000|2021-08-16 23:35:40|15137|15135|15137.1|15135.1|15137.1|15135.1|15137|15135|0
1629156950000|2021-08-16 23:35:50|15137.2|15135.2|15137.4|15135.4|15137.4|15135.4|15137.2|15135.2|3
1629156960000|2021-08-16 23:36:00|15137.5|15135.5|15138.4|15136.4|15138.4|15136.4|15137.4|15135.4|5
1629156970000|2021-08-16 23:36:10|15138.2|15136.2|15137.9|15135.9|15138.2|15136.2|15137.9|15135.9|3
1629156980000|2021-08-16 23:36:20|15138|15136|15138.1|15136.1|15138.2|15136.2|15138|15136|2
1629156990000|2021-08-16 23:36:30|15138.2|15136.2|15138.2|15136.2|15138.4|15136.4|15138.1|15136.1|3
1629157000000|2021-08-16 23:36:40|15138.4|15136.4|15138.4|15136.4|15138.4|15136.4|15138.2|15136.2|4
1629157010000|2021-08-16 23:36:50|15138.5|15136.5|15139.6|15137.6|15139.7|15137.7|15138.4|15136.4|22
1629157020000|2021-08-16 23:37:00|15139.7|15137.7|15139.6|15137.6|15139.9|15137.9|15139.5|15137.5|8
1629157030000|2021-08-16 23:37:10|15139.5|15137.5|15139.5|15137.5|15139.6|15137.6|15139.4|15137.4|5
1629157040000|2021-08-16 23:37:20|15139.4|15137.4|15139.4|15137.4|15139.4|15137.4|15139.4|15137.4|1
1629157050000|2021-08-16 23:37:30|15139.5|15137.5|15139.4|15137.4|15139.5|15137.5|15139.4|15137.4|1
1629157060000|2021-08-16 23:37:40|15139.6|15137.6|15139.5|15137.5|15139.7|15137.7|15139.5|15137.5|5
1629157070000|2021-08-16 23:37:50|15139.4|15137.4|15140.2|15138.2|15140.6|15138.6|15139.4|15137.4|48
1629157080000|2021-08-16 23:38:00|15140.4|15138.4|15139.9|15137.9|15140.4|15138.4|15139.1|15137.1|11
1629157090000|2021-08-16 23:38:10|15139.7|15137.7|15139.6|15137.6|15139.7|15137.7|15139.2|15137.2|4
1629157100000|2021-08-16 23:38:20|15139.7|15137.7|15139.4|15137.4|15139.9|15137.9|15139.4|15137.4|0
1629157110000|2021-08-16 23:38:30|15139.5|15137.5|15138.1|15136.1|15139.5|15137.5|15138.1|15136.1|10
1629157120000|2021-08-16 23:38:40|15138.2|15136.2|15137.9|15135.9|15138.4|15136.4|15137.5|15135.5|18
1629157130000|2021-08-16 23:38:50|15137.6|15135.6|15137.9|15135.9|15137.9|15135.9|15137.6|15135.6|4
1629157140000|2021-08-16 23:39:00|15138|15136|15138.5|15136.5|15138.5|15136.5|15138|15136|7
1629157150000|2021-08-16 23:39:10|15138.4|15136.4|15138.4|15136.4|15138.4|15136.4|15138.4|15136.4|0
1629157160000|2021-08-16 23:39:20|15138.2|15136.2|15139|15137|15139|15137|15138.2|15136.2|6
1629157170000|2021-08-16 23:39:30|15139.1|15137.1|15139.4|15137.4|15139.4|15137.4|15139.1|15137.1|2
1629157180000|2021-08-16 23:39:40|15139.5|15137.5|15139.4|15137.4|15139.6|15137.6|15139.2|15137.2|2
1629157190000|2021-08-16 23:39:50|15139.5|15137.5|15139.5|15137.5|15139.5|15137.5|15139.5|15137.5|0
1629157200000|2021-08-16 23:40:00|15139.7|15137.7|15139.9|15137.9|15140|15138|15139.7|15137.7|4
1629157210000|2021-08-16 23:40:10|15140|15138|15140|15138|15140.1|15138.1|15140|15138|2
1629157220000|2021-08-16 23:40:20|15140.4|15138.4|15140.2|15138.2|15140.5|15138.5|15140.2|15138.2|6
1629157230000|2021-08-16 23:40:30|15139.6|15137.6|15139.9|15137.9|15139.9|15137.9|15139.6|15137.6|5
1629157240000|2021-08-16 23:40:40|15139.7|15137.7|15139.9|15137.9|15140.1|15138.1|15139.7|15137.7|3
1629157250000|2021-08-16 23:40:50|15140|15138|15139.6|15137.6|15140.2|15138.2|15139.4|15137.4|7
1629157260000|2021-08-16 23:41:00|15139.7|15137.7|15139.6|15137.6|15139.7|15137.7|15139.6|15137.6|1
1629157270000|2021-08-16 23:41:10|15139.7|15137.7|15140.5|15138.5|15140.5|15138.5|15139.7|15137.7|3
1629157280000|2021-08-16 23:41:20|15140.7|15138.7|15139.6|15137.6|15140.9|15138.9|15139.6|15137.6|29
1629157290000|2021-08-16 23:41:30|15139.7|15137.7|15139.6|15137.6|15139.7|15137.7|15139.6|15137.6|2
1629157300000|2021-08-16 23:41:40|15139.5|15137.5|15139.6|15137.6|15139.6|15137.6|15139.2|15137.2|8
1629157310000|2021-08-16 23:41:50|15139.5|15137.5|15139.9|15137.9|15139.9|15137.9|15139.5|15137.5|3
1629157320000|2021-08-16 23:42:00|15140|15138|15140.1|15138.1|15140.2|15138.2|15140|15138|3
1629157330000|2021-08-16 23:42:10|15140.2|15138.2|15140.1|15138.1|15140.2|15138.2|15140.1|15138.1|3
1629157340000|2021-08-16 23:42:20|15140|15138|15139.6|15137.6|15140|15138|15139.6|15137.6|0
1629157350000|2021-08-16 23:42:30|15139.7|15137.7|15139.7|15137.7|15139.7|15137.7|15139.7|15137.7|0
1629157360000|2021-08-16 23:42:40|15139.9|15137.9|15139.9|15137.9|15140.1|15138.1|15139.9|15137.9|2
1629157370000|2021-08-16 23:42:50|15140|15138|15139.9|15137.9|15140|15138|15139.9|15137.9|0
1629157380000|2021-08-16 23:43:00|15140|15138|15140|15138|15140.1|15138.1|15139.9|15137.9|1
1629157390000|2021-08-16 23:43:10|15140.1|15138.1|15139.5|15137.5|15140.1|15138.1|15139.5|15137.5|6
1629157400000|2021-08-16 23:43:20|15139.4|15137.4|15139.4|15137.4|15139.6|15137.6|15139.4|15137.4|3
1629157410000|2021-08-16 23:43:30|15139.5|15137.5|15139.1|15137.1|15139.6|15137.6|15139.1|15137.1|3
1629157420000|2021-08-16 23:43:40|15139.2|15137.2|15139.6|15137.6|15139.6|15137.6|15139.2|15137.2|0
1629157430000|2021-08-16 23:43:50|15139.5|15137.5|15139.6|15137.6|15139.6|15137.6|15139.4|15137.4|3
1629157440000|2021-08-16 23:44:00|15139.4|15137.4|15139.6|15137.6|15139.6|15137.6|15139.4|15137.4|5
1629157450000|2021-08-16 23:44:10|15139.5|15137.5|15139.5|15137.5|15139.5|15137.5|15139.5|15137.5|1
1629157460000|2021-08-16 23:44:20|15139.4|15137.4|15139.1|15137.1|15139.4|15137.4|15139|15137|7
1629157470000|2021-08-16 23:44:30|15139.2|15137.2|15139.1|15137.1|15139.4|15137.4|15139|15137|2
1629157480000|2021-08-16 23:44:40|15139.4|15137.4|15139.4|15137.4|15139.5|15137.5|15139.4|15137.4|5
1629157490000|2021-08-16 23:44:50|15139.2|15137.2|15139.1|15137.1|15139.4|15137.4|15139.1|15137.1|1
1629157500000|2021-08-16 23:45:00|15139|15137|15139.4|15137.4|15139.5|15137.5|15139|15137|16
1629157510000|2021-08-16 23:45:10|15139.5|15137.5|15139.6|15137.6|15139.7|15137.7|15139.4|15137.4|3
1629157520000|2021-08-16 23:45:20|15139.5|15137.5|15138.9|15136.9|15139.6|15137.6|15138.9|15136.9|11
1629157530000|2021-08-16 23:45:30|15139|15137|15139|15137|15139.4|15137.4|15139|15137|0
1629157540000|2021-08-16 23:45:40|15138.9|15136.9|15138.6|15136.6|15138.9|15136.9|15138.2|15136.2|12
1629157550000|2021-08-16 23:45:50|15138.4|15136.4|15138.4|15136.4|15138.6|15136.6|15138.4|15136.4|1
1629157560000|2021-08-16 23:46:00|15138.5|15136.5|15138.5|15136.5|15138.5|15136.5|15138.2|15136.2|1
1629157570000|2021-08-16 23:46:10|15138.4|15136.4|15138.9|15136.9|15138.9|15136.9|15138.4|15136.4|12
1629157580000|2021-08-16 23:46:20|15138.7|15136.7|15138.4|15136.4|15138.9|15136.9|15138.4|15136.4|8
1629157590000|2021-08-16 23:46:30|15138.2|15136.2|15138.6|15136.6|15138.6|15136.6|15138.2|15136.2|4
1629157600000|2021-08-16 23:46:40|15138.7|15136.7|15138.6|15136.6|15139.2|15137.2|15138.6|15136.6|17
1629157610000|2021-08-16 23:46:50|15138.5|15136.5|15138.4|15136.4|15138.6|15136.6|15138.2|15136.2|4
1629157620000|2021-08-16 23:47:00|15138.5|15136.5|15138.6|15136.6|15138.6|15136.6|15138.4|15136.4|0
1629157630000|2021-08-16 23:47:10|15138.7|15136.7|15139.2|15137.2|15139.4|15137.4|15138.7|15136.7|4
1629157640000|2021-08-16 23:47:20|15139.4|15137.4|15139.6|15137.6|15139.6|15137.6|15139.1|15137.1|3
1629157650000|2021-08-16 23:47:30|15139.5|15137.5|15139.6|15137.6|15139.6|15137.6|15139.4|15137.4|0
1629157660000|2021-08-16 23:47:40|15139.5|15137.5|15139.1|15137.1|15139.6|15137.6|15139.1|15137.1|2
1629157670000|2021-08-16 23:47:50|15139|15137|15139.1|15137.1|15139.1|15137.1|15139|15137|5
1629157680000|2021-08-16 23:48:00|15139.2|15137.2|15139.1|15137.1|15139.2|15137.2|15138.9|15136.9|1
1629157690000|2021-08-16 23:48:10|15139.2|15137.2|15139.5|15137.5|15139.6|15137.6|15139.1|15137.1|6
1629157700000|2021-08-16 23:48:20|15139.4|15137.4|15139.4|15137.4|15139.6|15137.6|15139.4|15137.4|4
1629157710000|2021-08-16 23:48:30|15139.2|15137.2|15139.4|15137.4|15139.5|15137.5|15139.2|15137.2|1
1629157720000|2021-08-16 23:48:40|15139.5|15137.5|15139.4|15137.4|15139.6|15137.6|15139.2|15137.2|1
1629157730000|2021-08-16 23:48:50|15139.2|15137.2|15139.1|15137.1|15139.4|15137.4|15139.1|15137.1|2
1629157740000|2021-08-16 23:49:00|15139.2|15137.2|15139.2|15137.2|15139.4|15137.4|15139.2|15137.2|18
1629157750000|2021-08-16 23:49:10|15139.4|15137.4|15139.6|15137.6|15139.6|15137.6|15139.4|15137.4|1
1629157760000|2021-08-16 23:49:20|15139.5|15137.5|15139.6|15137.6|15139.6|15137.6|15139.5|15137.5|1
1629157770000|2021-08-16 23:49:30|15139.7|15137.7|15140|15138|15140.4|15138.4|15139.6|15137.6|12
1629157780000|2021-08-16 23:49:40|15140.1|15138.1|15140|15138|15140.1|15138.1|15139.9|15137.9|1
1629157790000|2021-08-16 23:49:50|15139.9|15137.9|15139.9|15137.9|15140|15138|15139.9|15137.9|0
1629157800000|2021-08-16 23:50:00|15139.7|15137.7|15139.6|15137.6|15140|15138|15139.4|15137.4|7
1629157810000|2021-08-16 23:50:10|15139.7|15137.7|15140|15138|15140|15138|15139.7|15137.7|1
1629157820000|2021-08-16 23:50:20|15140.4|15138.4|15140.5|15138.5|15140.5|15138.5|15140.2|15138.2|1
1629157830000|2021-08-16 23:50:30|15140.7|15138.7|15140.7|15138.7|15140.7|15138.7|15140.7|15138.7|3
1629157840000|2021-08-16 23:50:40|15140.6|15138.6|15140.6|15138.6|15140.7|15138.7|15140.6|15138.6|4
1629157850000|2021-08-16 23:50:50|15140.7|15138.7|15140.6|15138.6|15140.7|15138.7|15140.6|15138.6|3
1629157860000|2021-08-16 23:51:00|15140.5|15138.5|15141.2|15139.2|15141.4|15139.4|15140.5|15138.5|19
1629157870000|2021-08-16 23:51:10|15141.4|15139.4|15141.1|15139.1|15141.4|15139.4|15141.1|15139.1|3
1629157880000|2021-08-16 23:51:20|15141.2|15139.2|15141.1|15139.1|15141.2|15139.2|15141.1|15139.1|0
1629157900000|2021-08-16 23:51:40|15140.9|15138.9|15141.2|15139.2|15141.2|15139.2|15140.7|15138.7|5
1629157910000|2021-08-16 23:51:50|15141|15139|15141.4|15139.4|15141.5|15139.5|15140.9|15138.9|5
1629157920000|2021-08-16 23:52:00|15141.5|15139.5|15141.5|15139.5|15141.6|15139.6|15141.4|15139.4|4
1629157930000|2021-08-16 23:52:10|15141.2|15139.2|15141.2|15139.2|15141.4|15139.4|15141.2|15139.2|4
1629157940000|2021-08-16 23:52:20|15141.5|15139.5|15141.7|15139.7|15141.7|15139.7|15141.5|15139.5|10
1629157950000|2021-08-16 23:52:30|15141.9|15139.9|15141.6|15139.6|15141.9|15139.9|15141.6|15139.6|6
1629157960000|2021-08-16 23:52:40|15141.5|15139.5|15141.7|15139.7|15141.7|15139.7|15141.5|15139.5|1
1629157970000|2021-08-16 23:52:50|15141.9|15139.9|15141.9|15139.9|15141.9|15139.9|15141.7|15139.7|6
1629157980000|2021-08-16 23:53:00|15141.7|15139.7|15142|15140|15142|15140|15141.7|15139.7|4
1629157990000|2021-08-16 23:53:10|15142.1|15140.1|15142.4|15140.4|15142.5|15140.5|15141.7|15139.7|44
1629158000000|2021-08-16 23:53:20|15142.5|15140.5|15142.2|15140.2|15142.5|15140.5|15142.2|15140.2|5
1629158010000|2021-08-16 23:53:30|15142.4|15140.4|15142|15140|15142.4|15140.4|15142|15140|5
1629158020000|2021-08-16 23:53:40|15142.1|15140.1|15142.1|15140.1|15142.2|15140.2|15142|15140|5
1629158030000|2021-08-16 23:53:50|15142.4|15140.4|15141.9|15139.9|15142.4|15140.4|15141.7|15139.7|7
1629158040000|2021-08-16 23:54:00|15141.7|15139.7|15142|15140|15142.1|15140.1|15141.6|15139.6|8
1629158050000|2021-08-16 23:54:10|15141.9|15139.9|15141.6|15139.6|15142|15140|15141.5|15139.5|9
1629158060000|2021-08-16 23:54:20|15141.7|15139.7|15141.6|15139.6|15141.7|15139.7|15141.5|15139.5|3
1629158070000|2021-08-16 23:54:30|15141.2|15139.2|15141|15139|15141.2|15139.2|15141|15139|50
1629158080000|2021-08-16 23:54:40|15141.1|15139.1|15141|15139|15141.1|15139.1|15141|15139|2
1629158090000|2021-08-16 23:54:50|15140.9|15138.9|15140.9|15138.9|15141|15139|15140.7|15138.7|8
1629158100000|2021-08-16 23:55:00|15141|15139|15141.1|15139.1|15141.1|15139.1|15141|15139|8
1629158110000|2021-08-16 23:55:10|15141.2|15139.2|15141.1|15139.1|15141.2|15139.2|15141.1|15139.1|4
1629158120000|2021-08-16 23:55:20|15141.2|15139.2|15141.2|15139.2|15141.2|15139.2|15141.1|15139.1|1
1629158130000|2021-08-16 23:55:30|15141.1|15139.1|15141.1|15139.1|15141.2|15139.2|15141.1|15139.1|9
1629158140000|2021-08-16 23:55:40|||||||||2
1629158150000|2021-08-16 23:55:50|15141|15139|15140.6|15138.6|15141|15139|15140.5|15138.5|5
1629158160000|2021-08-16 23:56:00|15140.7|15138.7|15141.1|15139.1|15141.2|15139.2|15140.7|15138.7|6
1629158170000|2021-08-16 23:56:10|15141|15139|15141.1|15139.1|15141.1|15139.1|15141|15139|2
1629158180000|2021-08-16 23:56:20|15141.2|15139.2|15141.1|15139.1|15141.2|15139.2|15141.1|15139.1|1
1629158190000|2021-08-16 23:56:30|15141|15139|15141.4|15139.4|15141.5|15139.5|15140.9|15138.9|20
1629158200000|2021-08-16 23:56:40|||||||||1
1629158210000|2021-08-16 23:56:50|15141.5|15139.5|15141|15139|15141.5|15139.5|15140.9|15138.9|2
1629158220000|2021-08-16 23:57:00|15140.9|15138.9|15141|15139|15141|15139|15140.9|15138.9|0
1629158230000|2021-08-16 23:57:10|15140.7|15138.7|15140.4|15138.4|15140.7|15138.7|15140.2|15138.2|7
1629158240000|2021-08-16 23:57:20|15140.2|15138.2|15140.1|15138.1|15140.4|15138.4|15140.1|15138.1|2
1629158250000|2021-08-16 23:57:30|15140|15138|15140.1|15138.1|15140.1|15138.1|15140|15138|1
1629158260000|2021-08-16 23:57:40|15139.4|15137.4|15139.4|15137.4|15139.6|15137.6|15139.4|15137.4|73
1629158270000|2021-08-16 23:57:50|15139.2|15137.2|15139.4|15137.4|15139.5|15137.5|15139.2|15137.2|2
1629158280000|2021-08-16 23:58:00|15139.5|15137.5|15139.2|15137.2|15139.7|15137.7|15139.2|15137.2|19
1629158290000|2021-08-16 23:58:10|15139.1|15137.1|15138.7|15136.7|15139.2|15137.2|15138.5|15136.5|11
1629158300000|2021-08-16 23:58:20|15138.9|15136.9|15139.1|15137.1|15139.1|15137.1|15138.7|15136.7|3
1629158310000|2021-08-16 23:58:30|15139.2|15137.2|15139.4|15137.4|15139.4|15137.4|15139.2|15137.2|1
1629158320000|2021-08-16 23:58:40|15139.1|15137.1|15139.1|15137.1|15139.2|15137.2|15139.1|15137.1|1
1629158330000|2021-08-16 23:58:50|15139|15137|15139.1|15137.1|15139.1|15137.1|15138.7|15136.7|4
1629158340000|2021-08-16 23:59:00|15139|15137|15139.1|15137.1|15139.2|15137.2|15139|15137|0
1629158350000|2021-08-16 23:59:10|15139.2|15137.2|15139.4|15137.4|15139.4|15137.4|15139.1|15137.1|1
1629158360000|2021-08-16 23:59:20|15139.2|15137.2|15139.4|15137.4|15139.5|15137.5|15139.2|15137.2|0
1629158370000|2021-08-16 23:59:30|15139.5|15137.5|15139.4|15137.4|15139.6|15137.6|15139.1|15137.1|4
1629158380000|2021-08-16 23:59:40|15139.2|15137.2|15139.1|15137.1|15139.4|15137.4|15139.1|15137.1|3
1629158390000|2021-08-16 23:59:50|15139.2|15137.2|15139.5|15137.5|15139.5|15137.5|15139.2|15137.2|2
1629158400000|2021-08-17 00:00:00|15139.2|15137.2|15139.9|15137.9|15140.1|15138.1|15139|15137|31
1629158410000|2021-08-17 00:00:10|15140|15138|15139.1|15137.1|15140|15138|15139|15137|9
1629158420000|2021-08-17 00:00:20|15139.4|15137.4|15138.9|15136.9|15139.5|15137.5|15138.9|15136.9|9
1629158430000|2021-08-17 00:00:30|15138.7|15136.7|15140.1|15138.1|15140.1|15138.1|15138.7|15136.7|7
1629158440000|2021-08-17 00:00:40|15140|15138|15139.9|15137.9|15140.2|15138.2|15139.6|15137.6|5
1629158450000|2021-08-17 00:00:50|15139.7|15137.7|15140.6|15138.6|15140.7|15138.7|15139.7|15137.7|17
1629158460000|2021-08-17 00:01:00|15140.5|15138.5|15140.9|15138.9|15141|15139|15140.5|15138.5|10
1629158470000|2021-08-17 00:01:10|15141|15139|15140.4|15138.4|15141.5|15139.5|15140.4|15138.4|23
1629158480000|2021-08-17 00:01:20|15140.5|15138.5|15139.9|15137.9|15140.7|15138.7|15139.9|15137.9|2
1629158490000|2021-08-17 00:01:30|15139.7|15137.7|15139.6|15137.6|15139.9|15137.9|15139.6|15137.6|5
1629158500000|2021-08-17 00:01:40|15139.5|15137.5|15139.6|15137.6|15140|15138|15139.5|15137.5|13
1629158510000|2021-08-17 00:01:50|15139.9|15137.9|15138.4|15136.4|15140|15138|15138.4|15136.4|60
1629158520000|2021-08-17 00:02:00|15138.2|15136.2|15138.9|15136.9|15138.9|15136.9|15138.1|15136.1|19
1629158530000|2021-08-17 00:02:10|15138.6|15136.6|15137.6|15135.6|15138.9|15136.9|15137.6|15135.6|10
1629158540000|2021-08-17 00:02:20|15137.5|15135.5|15136.2|15134.2|15137.5|15135.5|15136.2|15134.2|34
1629158550000|2021-08-17 00:02:30|15136.4|15134.4|15136.7|15134.7|15137.1|15135.1|15136.4|15134.4|34
1629158560000|2021-08-17 00:02:40|15136.6|15134.6|15136.5|15134.5|15136.7|15134.7|15136.5|15134.5|5
1629158570000|2021-08-17 00:02:50|15136.4|15134.4|15134.1|15132.1|15136.4|15134.4|15134|15132|66
1629158580000|2021-08-17 00:03:00|15134|15132|15133.5|15131.5|15134|15132|15133|15131|41
1629158590000|2021-08-17 00:03:10|15133.4|15131.4|15133.4|15131.4|15133.6|15131.6|15132.7|15130.7|42
1629158600000|2021-08-17 00:03:20|15133.5|15131.5|15134.1|15132.1|15134.1|15132.1|15132.4|15130.4|25
1629158610000|2021-08-17 00:03:30|15134.2|15132.2|15135.6|15133.6|15136.2|15134.2|15134.2|15132.2|54
1629158620000|2021-08-17 00:03:40|15135.4|15133.4|15135.9|15133.9|15136.1|15134.1|15134.9|15132.9|12
1629158630000|2021-08-17 00:03:50|15136|15134|15135.7|15133.7|15136.1|15134.1|15135.5|15133.5|8
1629158640000|2021-08-17 00:04:00|15135.9|15133.9|15136.6|15134.6|15137.1|15135.1|15135.9|15133.9|10
1629158650000|2021-08-17 00:04:10|15136.2|15134.2|15137.5|15135.5|15137.7|15135.7|15136.2|15134.2|24
1629158660000|2021-08-17 00:04:20|15137.6|15135.6|15137.5|15135.5|15137.6|15135.6|15136.9|15134.9|8
1629158670000|2021-08-17 00:04:30|15137.4|15135.4|15137.4|15135.4|15137.6|15135.6|15137.4|15135.4|4
1629158680000|2021-08-17 00:04:40|15137.5|15135.5|15138.1|15136.1|15138.5|15136.5|15137.2|15135.2|21
1629158690000|2021-08-17 00:04:50|15138.4|15136.4|15139.1|15137.1|15139.1|15137.1|15138.4|15136.4|9
1629158700000|2021-08-17 00:05:00|15139|15137|15137.9|15135.9|15139.1|15137.1|15137.6|15135.6|23
1629158710000|2021-08-17 00:05:10|15138.1|15136.1|15137.2|15135.2|15138.1|15136.1|15136.9|15134.9|11
1629158720000|2021-08-17 00:05:20|15137.1|15135.1|15136.6|15134.6|15137.2|15135.2|15136.5|15134.5|3
1629158730000|2021-08-17 00:05:30|15136.7|15134.7|15136.2|15134.2|15137.2|15135.2|15136.2|15134.2|2
1629158740000|2021-08-17 00:05:40|15136.4|15134.4|15136.1|15134.1|15136.4|15134.4|15136|15134|11
1629158750000|2021-08-17 00:05:50|15136.2|15134.2|15135.9|15133.9|15136.2|15134.2|15135.7|15133.7|16
1629158760000|2021-08-17 00:06:00|15136|15134|15137.1|15135.1|15137.1|15135.1|15136|15134|9
1629158770000|2021-08-17 00:06:10|15137.2|15135.2|15136.7|15134.7|15137.4|15135.4|15136.7|15134.7|3
1629158780000|2021-08-17 00:06:20|15136.6|15134.6|15136.7|15134.7|15136.7|15134.7|15135.9|15133.9|16
1629158790000|2021-08-17 00:06:30|15136.9|15134.9|15137|15135|15137.2|15135.2|15136.6|15134.6|2
1629158800000|2021-08-17 00:06:40|15137.1|15135.1|15137|15135|15137.2|15135.2|15136.9|15134.9|1
1629158810000|2021-08-17 00:06:50|15137.1|15135.1|15136.9|15134.9|15137.6|15135.6|15136.9|15134.9|14
1629158820000|2021-08-17 00:07:00|15137|15135|15136.7|15134.7|15137.4|15135.4|15136.6|15134.6|5
1629158830000|2021-08-17 00:07:10|15136.9|15134.9|15136.1|15134.1|15136.9|15134.9|15135.9|15133.9|8
1629158840000|2021-08-17 00:07:20|15136|15134|15136.1|15134.1|15136.2|15134.2|15135.7|15133.7|4
1629158850000|2021-08-17 00:07:30|15136|15134|15136.1|15134.1|15136.4|15134.4|15135.9|15133.9|8
1629158860000|2021-08-17 00:07:40|15136|15134|15135.5|15133.5|15136.1|15134.1|15135.5|15133.5|4
1629158870000|2021-08-17 00:07:50|15135.9|15133.9|15135.6|15133.6|15136|15134|15135.5|15133.5|14
1629158880000|2021-08-17 00:08:00|15135.7|15133.7|15135.4|15133.4|15135.7|15133.7|15135.2|15133.2|7
1629158890000|2021-08-17 00:08:10|15135.5|15133.5|15135.5|15133.5|15135.9|15133.9|15135.2|15133.2|24
1629158900000|2021-08-17 00:08:20|15135.6|15133.6|15135.4|15133.4|15135.7|15133.7|15135.4|15133.4|2
1629158910000|2021-08-17 00:08:30|15135.5|15133.5|15135.5|15133.5|15135.6|15133.6|15135.4|15133.4|4
1629158920000|2021-08-17 00:08:40|15135.4|15133.4|15135.4|15133.4|15135.6|15133.6|15135.2|15133.2|7
1629158930000|2021-08-17 00:08:50|15135|15133|15134.7|15132.7|15135.2|15133.2|15134.5|15132.5|12
1629158940000|2021-08-17 00:09:00|15134.9|15132.9|15134.9|15132.9|15135.1|15133.1|15134.7|15132.7|17
1629158950000|2021-08-17 00:09:10|15135|15133|15134.4|15132.4|15135.1|15133.1|15134.2|15132.2|16
1629158960000|2021-08-17 00:09:20|15134.5|15132.5|15134.6|15132.6|15134.6|15132.6|15134.1|15132.1|11
1629158970000|2021-08-17 00:09:30|15134.7|15132.7|15134.9|15132.9|15135.2|15133.2|15134.5|15132.5|5
1629158980000|2021-08-17 00:09:40|15134.7|15132.7|15135.4|15133.4|15135.6|15133.6|15134.6|15132.6|5
1629158990000|2021-08-17 00:09:50|15135.2|15133.2|15135.1|15133.1|15135.2|15133.2|15134.6|15132.6|6
1629159000000|2021-08-17 00:10:00|15135|15133|15135.2|15133.2|15135.5|15133.5|15134.1|15132.1|16
1629159010000|2021-08-17 00:10:10|15135|15133|15134.6|15132.6|15135|15133|15134.5|15132.5|4
1629159020000|2021-08-17 00:10:20|15134.5|15132.5|15134.1|15132.1|15134.7|15132.7|15133.7|15131.7|23
1629159030000|2021-08-17 00:10:30|15134|15132|15134.6|15132.6|15134.6|15132.6|15133.7|15131.7|12
1629159040000|2021-08-17 00:10:40|15134.5|15132.5|15135|15133|15135.1|15133.1|15134.5|15132.5|10
1629159050000|2021-08-17 00:10:50|15135.1|15133.1|15135.4|15133.4|15135.5|15133.5|15135|15133|2
1629159060000|2021-08-17 00:11:00|15135.2|15133.2|15134.9|15132.9|15135.4|15133.4|15134.7|15132.7|5
1629159070000|2021-08-17 00:11:10|15134.7|15132.7|15135|15133|15135.1|15133.1|15134.6|15132.6|3
1629159080000|2021-08-17 00:11:20|15135.1|15133.1|15134.6|15132.6|15135.4|15133.4|15134.5|15132.5|6
1629159090000|2021-08-17 00:11:30|15134.7|15132.7|15135.4|15133.4|15135.4|15133.4|15134.7|15132.7|6
1629159100000|2021-08-17 00:11:40|15135.2|15133.2|15134.6|15132.6|15135.5|15133.5|15134.6|15132.6|4
1629159110000|2021-08-17 00:11:50|15134.5|15132.5|15134.1|15132.1|15134.5|15132.5|15134.1|15132.1|3
1629159120000|2021-08-17 00:12:00|15133.9|15131.9|15134.1|15132.1|15134.2|15132.2|15133.6|15131.6|19
1629159130000|2021-08-17 00:12:10|15134.2|15132.2|15134.1|15132.1|15134.2|15132.2|15133.9|15131.9|11
1629159140000|2021-08-17 00:12:20|15134|15132|15133.9|15131.9|15134.1|15132.1|15133.9|15131.9|12
1629159150000|2021-08-17 00:12:30|15134|15132|15133.1|15131.1|15134.1|15132.1|15132.9|15130.9|29
1629159160000|2021-08-17 00:12:40|15133.2|15131.2|15133.1|15131.1|15133.4|15131.4|15132.9|15130.9|9
1629159170000|2021-08-17 00:12:50|15133.2|15131.2|15133.1|15131.1|15133.9|15131.9|15133.1|15131.1|17
1629159180000|2021-08-17 00:13:00|15133.2|15131.2|15133|15131|15133.2|15131.2|15132.6|15130.6|18
1629159190000|2021-08-17 00:13:10|15132.9|15130.9|15133.1|15131.1|15133.1|15131.1|15132.7|15130.7|12
1629159200000|2021-08-17 00:13:20|15133.2|15131.2|15133.6|15131.6|15133.6|15131.6|15133.1|15131.1|10
1629159210000|2021-08-17 00:13:30|15133.7|15131.7|15133.1|15131.1|15133.7|15131.7|15133.1|15131.1|6
1629159220000|2021-08-17 00:13:40|15133|15131|15133.1|15131.1|15133.6|15131.6|15133|15131|7
1629159230000|2021-08-17 00:13:50|15133.2|15131.2|15132.9|15130.9|15133.2|15131.2|15132.9|15130.9|4
1629159240000|2021-08-17 00:14:00|15133|15131|15132.4|15130.4|15133|15131|15132.4|15130.4|22
1629159250000|2021-08-17 00:14:10|15132.5|15130.5|15132.4|15130.4|15132.7|15130.7|15132|15130|23
1629159260000|2021-08-17 00:14:20|15132.5|15130.5|15132.6|15130.6|15132.6|15130.6|15132.2|15130.2|7
1629159270000|2021-08-17 00:14:30|15132.7|15130.7|15132.9|15130.9|15133|15131|15132.1|15130.1|14
1629159280000|2021-08-17 00:14:40|15133|15131|15133.1|15131.1|15133.1|15131.1|15132.6|15130.6|2
1629159290000|2021-08-17 00:14:50|15133|15131|15133.6|15131.6|15133.6|15131.6|15132.9|15130.9|16
1629159300000|2021-08-17 00:15:00|15133.5|15131.5|15132.6|15130.6|15133.9|15131.9|15132.6|15130.6|9
1629159310000|2021-08-17 00:15:10|15132.4|15130.4|15133|15131|15133.1|15131.1|15132.4|15130.4|12
1629159320000|2021-08-17 00:15:20|15132.9|15130.9|15133.1|15131.1|15133.4|15131.4|15132.5|15130.5|10
1629159330000|2021-08-17 00:15:30|15133.2|15131.2|15133.5|15131.5|15133.7|15131.7|15133.1|15131.1|8
1629159340000|2021-08-17 00:15:40|15133.6|15131.6|15134.2|15132.2|15134.2|15132.2|15133.4|15131.4|9
1629159350000|2021-08-17 00:15:50|15134.5|15132.5|15134.4|15132.4|15134.6|15132.6|15134.4|15132.4|14
1629159360000|2021-08-17 00:16:00|15134.5|15132.5|15134.2|15132.2|15134.5|15132.5|15134.1|15132.1|4
1629159370000|2021-08-17 00:16:10|15134.1|15132.1|15134.2|15132.2|15134.4|15132.4|15134.1|15132.1|1
1629159380000|2021-08-17 00:16:20|15134.1|15132.1|15134.6|15132.6|15134.6|15132.6|15134.1|15132.1|7
1629159390000|2021-08-17 00:16:30|15134.5|15132.5|15134|15132|15134.6|15132.6|15133.7|15131.7|2
1629159400000|2021-08-17 00:16:40|15134.1|15132.1|15134|15132|15134.5|15132.5|15133.9|15131.9|1
1629159410000|2021-08-17 00:16:50|15134.1|15132.1|15134.5|15132.5|15134.7|15132.7|15134.1|15132.1|0
1629159420000|2021-08-17 00:17:00|15134.4|15132.4|15134.2|15132.2|15134.6|15132.6|15134|15132|0
1629159430000|2021-08-17 00:17:10|15134.1|15132.1|15134.5|15132.5|15134.6|15132.6|15133.7|15131.7|7
1629159440000|2021-08-17 00:17:20|15134.6|15132.6|15134.9|15132.9|15135.1|15133.1|15134.4|15132.4|17
1629159450000|2021-08-17 00:17:30|15134.7|15132.7|15134.6|15132.6|15135|15133|15134.6|15132.6|3
1629159460000|2021-08-17 00:17:40|15134.5|15132.5|15134.1|15132.1|15134.5|15132.5|15134.1|15132.1|4
1629159470000|2021-08-17 00:17:50|15134.2|15132.2|15134.6|15132.6|15134.6|15132.6|15134.1|15132.1|1
1629159480000|2021-08-17 00:18:00|15134.5|15132.5|15135|15133|15135|15133|15134.2|15132.2|5
1629159490000|2021-08-17 00:18:10|15135.1|15133.1|15135.1|15133.1|15135.2|15133.2|15134.9|15132.9|2
1629159500000|2021-08-17 00:18:20|15135|15133|15135.1|15133.1|15135.1|15133.1|15134.9|15132.9|4
1629159510000|2021-08-17 00:18:30|15135|15133|15135.1|15133.1|15135.2|15133.2|15134.9|15132.9|1
1629159520000|2021-08-17 00:18:40|15135.2|15133.2|15135.1|15133.1|15135.6|15133.6|15135|15133|9
1629159530000|2021-08-17 00:18:50|15135|15133|15135.6|15133.6|15135.9|15133.9|15135|15133|7
1629159540000|2021-08-17 00:19:00|15135.5|15133.5|15135.9|15133.9|15136|15134|15135.5|15133.5|10
1629159550000|2021-08-17 00:19:10|15135.7|15133.7|15135.7|15133.7|15136.1|15134.1|15135.7|15133.7|13
1629159560000|2021-08-17 00:19:20|15135.9|15133.9|15135.4|15133.4|15135.9|15133.9|15135|15133|9
1629159570000|2021-08-17 00:19:30|15135.5|15133.5|15135.6|15133.6|15135.6|15133.6|15135.1|15133.1|10
1629159580000|2021-08-17 00:19:40|15135.5|15133.5|15135.4|15133.4|15135.6|15133.6|15135.1|15133.1|5
1629159590000|2021-08-17 00:19:50|15135.5|15133.5|15135.7|15133.7|15135.7|15133.7|15135.4|15133.4|0
1629159600000|2021-08-17 00:20:00|15135.9|15133.9|15135.4|15133.4|15135.9|15133.9|15135.2|15133.2|6
1629159610000|2021-08-17 00:20:10|15135.1|15133.1|15134.9|15132.9|15135.1|15133.1|15134.6|15132.6|6
1629159620000|2021-08-17 00:20:20|15134.7|15132.7|15134.5|15132.5|15134.7|15132.7|15134.1|15132.1|11
1629159630000|2021-08-17 00:20:30|15134.6|15132.6|15134.1|15132.1|15134.6|15132.6|15134|15132|7
1629159640000|2021-08-17 00:20:40|15134.4|15132.4|15134.2|15132.2|15134.4|15132.4|15134.1|15132.1|7
1629159650000|2021-08-17 00:20:50|15134.4|15132.4|15134.4|15132.4|15134.5|15132.5|15133.7|15131.7|17
1629159660000|2021-08-17 00:21:00|15134.2|15132.2|15133.9|15131.9|15134.2|15132.2|15133.7|15131.7|5
1629159670000|2021-08-17 00:21:10|15134|15132|15134.1|15132.1|15134.2|15132.2|15133.9|15131.9|5
1629159680000|2021-08-17 00:21:20|15134.2|15132.2|15134.6|15132.6|15134.7|15132.7|15134.1|15132.1|2
1629159690000|2021-08-17 00:21:30|15134.7|15132.7|15134.2|15132.2|15134.7|15132.7|15133.9|15131.9|10
1629159700000|2021-08-17 00:21:40|15134.4|15132.4|15134.4|15132.4|15134.4|15132.4|15134|15132|1
1629159710000|2021-08-17 00:21:50|15134.2|15132.2|15134.5|15132.5|15134.5|15132.5|15134.2|15132.2|0
1629159720000|2021-08-17 00:22:00|15134.7|15132.7|15134.5|15132.5|15135|15133|15134.2|15132.2|5
1629159730000|2021-08-17 00:22:10|15134.4|15132.4|15134.1|15132.1|15134.4|15132.4|15134|15132|1
1629159740000|2021-08-17 00:22:20|15134.2|15132.2|15134.2|15132.2|15134.4|15132.4|15134.1|15132.1|1
1629159750000|2021-08-17 00:22:30|15134.4|15132.4|15134.1|15132.1|15134.4|15132.4|15134.1|15132.1|0
1629159760000|2021-08-17 00:22:40|15134.2|15132.2|15134.4|15132.4|15134.4|15132.4|15134|15132|0
1629159770000|2021-08-17 00:22:50|15134.2|15132.2|15135|15133|15135|15133|15134.1|15132.1|4
1629159780000|2021-08-17 00:23:00|15134.9|15132.9|15134.4|15132.4|15135|15133|15134.4|15132.4|3
1629159790000|2021-08-17 00:23:10|15134.2|15132.2|15134.7|15132.7|15134.7|15132.7|15134|15132|6
1629159800000|2021-08-17 00:23:20|15134.6|15132.6|15134.4|15132.4|15134.7|15132.7|15134.2|15132.2|2
1629159810000|2021-08-17 00:23:30|15134.2|15132.2|15133.9|15131.9|15134.4|15132.4|15133.9|15131.9|6
1629159820000|2021-08-17 00:23:40|15133.7|15131.7|15133.5|15131.5|15134|15132|15133.4|15131.4|6
1629159830000|2021-08-17 00:23:50|15133.6|15131.6|15133.6|15131.6|15133.7|15131.7|15133.4|15131.4|1
1629159840000|2021-08-17 00:24:00|15133.5|15131.5|15133.6|15131.6|15133.7|15131.7|15133.5|15131.5|0
1629159850000|2021-08-17 00:24:10|15133.5|15131.5|15133.9|15131.9|15134.4|15132.4|15133.5|15131.5|9
1629159860000|2021-08-17 00:24:20|15134|15132|15133.9|15131.9|15134|15132|15133.7|15131.7|6
1629159870000|2021-08-17 00:24:30|15133.7|15131.7|15133.9|15131.9|15134|15132|15133.5|15131.5|2
1629159880000|2021-08-17 00:24:40|15133.7|15131.7|15133.4|15131.4|15133.7|15131.7|15133.2|15131.2|10
1629159890000|2021-08-17 00:24:50|15133.7|15131.7|15133.4|15131.4|15133.7|15131.7|15133.1|15131.1|13
1629159900000|2021-08-17 00:25:00|15133.2|15131.2|15132.9|15130.9|15133.5|15131.5|15132.9|15130.9|9
1629159910000|2021-08-17 00:25:10|15133|15131|15132.9|15130.9|15133.1|15131.1|15132.9|15130.9|3
1629159920000|2021-08-17 00:25:20|15132.7|15130.7|15132.7|15130.7|15132.9|15130.9|15132.7|15130.7|2
1629159930000|2021-08-17 00:25:30|15132.9|15130.9|15132.6|15130.6|15132.9|15130.9|15132.5|15130.5|5
1629159940000|2021-08-17 00:25:40|15132.7|15130.7|15132.9|15130.9|15132.9|15130.9|15132.7|15130.7|1
1629159950000|2021-08-17 00:25:50|15132.7|15130.7|15132.9|15130.9|15132.9|15130.9|15132.7|15130.7|1
1629159960000|2021-08-17 00:26:00|15132.7|15130.7|15131.9|15129.9|15132.7|15130.7|15131.2|15129.2|107
1629159970000|2021-08-17 00:26:10|15131.7|15129.7|15132.1|15130.1|15132.1|15130.1|15131.5|15129.5|9
1629159980000|2021-08-17 00:26:20|15132|15130|15132.4|15130.4|15132.4|15130.4|15132|15130|0
1629159990000|2021-08-17 00:26:30|15132.2|15130.2|15132.6|15130.6|15132.6|15130.6|15132|15130|4
1629160000000|2021-08-17 00:26:40|15132.4|15130.4|15131.9|15129.9|15132.4|15130.4|15131.5|15129.5|8
1629160010000|2021-08-17 00:26:50|15132|15130|15131.6|15129.6|15132|15130|15131.5|15129.5|9
1629160020000|2021-08-17 00:27:00|15131.7|15129.7|15130.9|15128.9|15131.9|15129.9|15130.9|15128.9|21
1629160030000|2021-08-17 00:27:10|15130.7|15128.7|15130.1|15128.1|15131|15129|15130.1|15128.1|53
1629160040000|2021-08-17 00:27:20|15130|15128|15124.9|15122.9|15130|15128|15123.9|15121.9|366
1629160050000|2021-08-17 00:27:30|15125|15123|15124|15122|15125.4|15123.4|15123.7|15121.7|59
1629160060000|2021-08-17 00:27:40|15124.1|15122.1|15125.5|15123.5|15125.7|15123.7|15123.7|15121.7|20
1629160070000|2021-08-17 00:27:50|15125.6|15123.6|15124.1|15122.1|15126|15124|15124.1|15122.1|16
1629160080000|2021-08-17 00:28:00|15124.2|15122.2|15124.9|15122.9|15125.4|15123.4|15123.5|15121.5|21
1629160090000|2021-08-17 00:28:10|15125|15123|15125.9|15123.9|15125.9|15123.9|15124.9|15122.9|6
1629160100000|2021-08-17 00:28:20|15125.7|15123.7|15126.1|15124.1|15126.4|15124.4|15125.2|15123.2|25
1629160110000|2021-08-17 00:28:30|15123.5|15121.5|15122.1|15120.1|15123.7|15121.7|15122.1|15120.1|116
1629160120000|2021-08-17 00:28:40|15122.2|15120.2|15123.9|15121.9|15124.1|15122.1|15122.1|15120.1|32
1629160130000|2021-08-17 00:28:50|15124|15122|15123.1|15121.1|15124|15122|15122.6|15120.6|6
1629160140000|2021-08-17 00:29:00|15123.2|15121.2|15124|15122|15124.1|15122.1|15123.2|15121.2|17
1629160150000|2021-08-17 00:29:10|15124.1|15122.1|15123.6|15121.6|15124.1|15122.1|15123.6|15121.6|10
1629160160000|2021-08-17 00:29:20|15123.9|15121.9|15122.9|15120.9|15124|15122|15122.7|15120.7|24
1629160170000|2021-08-17 00:29:30|15123|15121|15122.6|15120.6|15123|15121|15122.5|15120.5|21
1629160180000|2021-08-17 00:29:40|15122.7|15120.7|15123.6|15121.6|15123.6|15121.6|15122.7|15120.7|6
1629160190000|2021-08-17 00:29:50|15123.4|15121.4|15124|15122|15124.2|15122.2|15123.4|15121.4|76
1629160200000|2021-08-17 00:30:00|15123.9|15121.9|15124.2|15122.2|15124.2|15122.2|15122.9|15120.9|24
1629160210000|2021-08-17 00:30:10|15124.1|15122.1|15123.5|15121.5|15124.1|15122.1|15123.5|15121.5|8
1629160220000|2021-08-17 00:30:20|15123.4|15121.4|15122.9|15120.9|15123.4|15121.4|15122.6|15120.6|56
1629160230000|2021-08-17 00:30:30|15122.7|15120.7|15122.6|15120.6|15123|15121|15122.5|15120.5|17
1629160240000|2021-08-17 00:30:40|15122.5|15120.5|15122.1|15120.1|15122.5|15120.5|15122|15120|6
1629160250000|2021-08-17 00:30:50|15122.2|15120.2|15122.1|15120.1|15122.4|15120.4|15121.5|15119.5|49
1629160260000|2021-08-17 00:31:00|15122|15120|15123.6|15121.6|15124|15122|15121.7|15119.7|18
1629160270000|2021-08-17 00:31:10|15123.7|15121.7|15123.4|15121.4|15123.7|15121.7|15123.1|15121.1|32
1629160280000|2021-08-17 00:31:20|15123.5|15121.5|15123.1|15121.1|15123.6|15121.6|15123.1|15121.1|5
1629160290000|2021-08-17 00:31:30|15123.2|15121.2|15123.5|15121.5|15123.5|15121.5|15122.6|15120.6|6
1629160300000|2021-08-17 00:31:40|15123.6|15121.6|15123.6|15121.6|15124.1|15122.1|15123.6|15121.6|17
1629160310000|2021-08-17 00:31:50|15123.7|15121.7|15123.6|15121.6|15124.4|15122.4|15123.6|15121.6|11
1629160320000|2021-08-17 00:32:00|15123.7|15121.7|15122.9|15120.9|15123.7|15121.7|15122.6|15120.6|15
1629160330000|2021-08-17 00:32:10|15123|15121|15122.6|15120.6|15123|15121|15122.5|15120.5|4
1629160340000|2021-08-17 00:32:20|15122.5|15120.5|15123.4|15121.4|15123.4|15121.4|15122.5|15120.5|9
1629160350000|2021-08-17 00:32:30|15123.2|15121.2|15122.7|15120.7|15123.4|15121.4|15122.5|15120.5|0
1629160360000|2021-08-17 00:32:40|15122.6|15120.6|15122.6|15120.6|15123|15121|15122.4|15120.4|3
1629160370000|2021-08-17 00:32:50|15122.5|15120.5|15122.7|15120.7|15122.7|15120.7|15122.4|15120.4|0
1629160380000|2021-08-17 00:33:00|15122.6|15120.6|15122.6|15120.6|15122.6|15120.6|15122.4|15120.4|0
1629160390000|2021-08-17 00:33:10|15122.5|15120.5|15122.6|15120.6|15122.7|15120.7|15122.2|15120.2|4
1629160400000|2021-08-17 00:33:20|15122.5|15120.5|15122.6|15120.6|15122.7|15120.7|15122.5|15120.5|3
1629160410000|2021-08-17 00:33:30|15122.5|15120.5|15122.6|15120.6|15122.9|15120.9|15122.2|15120.2|8
1629160420000|2021-08-17 00:33:40|15122.7|15120.7|15123.4|15121.4|15123.5|15121.5|15122.6|15120.6|11
1629160430000|2021-08-17 00:33:50|15123.2|15121.2|15122.6|15120.6|15123.5|15121.5|15122.6|15120.6|17
1629160440000|2021-08-17 00:34:00|15122.7|15120.7|15122.9|15120.9|15123|15121|15122.6|15120.6|3
1629160450000|2021-08-17 00:34:10|15122.7|15120.7|15123.4|15121.4|15123.6|15121.6|15122.7|15120.7|17
1629160460000|2021-08-17 00:34:20|15123.6|15121.6|15123.7|15121.7|15123.7|15121.7|15123.4|15121.4|1
1629160470000|2021-08-17 00:34:30|15124|15122|15124.1|15122.1|15124.4|15122.4|15124|15122|33
1629160480000|2021-08-17 00:34:40|15124.2|15122.2|15124.4|15122.4|15124.9|15122.9|15124.1|15122.1|15
1629160490000|2021-08-17 00:34:50|15124.5|15122.5|15124.6|15122.6|15125|15123|15124.4|15122.4|5
1629160500000|2021-08-17 00:35:00|15124.5|15122.5|15124.5|15122.5|15124.6|15122.6|15124.2|15122.2|5
1629160510000|2021-08-17 00:35:10|15124.7|15122.7|15124.6|15122.6|15124.7|15122.7|15124.4|15122.4|4
1629160520000|2021-08-17 00:35:20|15124.7|15122.7|15125.1|15123.1|15125.1|15123.1|15124.6|15122.6|3
1629160530000|2021-08-17 00:35:30|15125.2|15123.2|15124.6|15122.6|15125.2|15123.2|15124.6|15122.6|11
1629160540000|2021-08-17 00:35:40|15124.7|15122.7|15124.7|15122.7|15124.9|15122.9|15124.6|15122.6|3
1629160550000|2021-08-17 00:35:50|15124.9|15122.9|15124.4|15122.4|15124.9|15122.9|15124.2|15122.2|3
1629160560000|2021-08-17 00:36:00|15124.2|15122.2|15124.5|15122.5|15124.6|15122.6|15124.2|15122.2|3
1629160570000|2021-08-17 00:36:10|15124.4|15122.4|15124.6|15122.6|15124.6|15122.6|15124.1|15122.1|4
1629160580000|2021-08-17 00:36:20|15124.5|15122.5|15124.1|15122.1|15124.6|15122.6|15124.1|15122.1|0
1629160590000|2021-08-17 00:36:30|15124.2|15122.2|15124.7|15122.7|15124.9|15122.9|15124.2|15122.2|4
1629160600000|2021-08-17 00:36:40|15124.6|15122.6|15125.1|15123.1|15125.1|15123.1|15124.5|15122.5|0
1629160610000|2021-08-17 00:36:50|15125.2|15123.2|15125.1|15123.1|15125.2|15123.2|15124.7|15122.7|9
1629160620000|2021-08-17 00:37:00|15125|15123|15124.7|15122.7|15125.1|15123.1|15124.7|15122.7|2
1629160630000|2021-08-17 00:37:10|15124.6|15122.6|15124.6|15122.6|15124.6|15122.6|15124.6|15122.6|1
1629160640000|2021-08-17 00:37:20|15124.4|15122.4|15124.1|15122.1|15124.4|15122.4|15124|15122|5
1629160660000|2021-08-17 00:37:40|15124.2|15122.2|15124.1|15122.1|15124.4|15122.4|15123.9|15121.9|7
1629160670000|2021-08-17 00:37:50|15124.2|15122.2|15124.1|15122.1|15124.4|15122.4|15124.1|15122.1|1
1629160680000|2021-08-17 00:38:00|15124|15122|15123.2|15121.2|15124|15122|15123.2|15121.2|16
1629160690000|2021-08-17 00:38:10|15122.9|15120.9|15122.9|15120.9|15122.9|15120.9|15122.6|15120.6|7
1629160700000|2021-08-17 00:38:20|15123|15121|15123.9|15121.9|15124|15122|15123|15121|6
1629160710000|2021-08-17 00:38:30|15123.7|15121.7|15123.1|15121.1|15123.9|15121.9|15123.1|15121.1|3
1629160720000|2021-08-17 00:38:40|15123.2|15121.2|15123.7|15121.7|15123.7|15121.7|15123.2|15121.2|9
1629160730000|2021-08-17 00:38:50|15123.6|15121.6|15123.6|15121.6|15123.9|15121.9|15123.5|15121.5|5
1629160740000|2021-08-17 00:39:00|15123.5|15121.5|15123.6|15121.6|15123.7|15121.7|15123.4|15121.4|4
1629160750000|2021-08-17 00:39:10|15123.7|15121.7|15124.4|15122.4|15124.4|15122.4|15123.7|15121.7|11
1629160760000|2021-08-17 00:39:20|15124.2|15122.2|15123.9|15121.9|15124.2|15122.2|15123.9|15121.9|4
1629160770000|2021-08-17 00:39:30|15123.7|15121.7|15124|15122|15124|15122|15123.7|15121.7|2
1629160780000|2021-08-17 00:39:40|15123.9|15121.9|15123.4|15121.4|15124|15122|15123.2|15121.2|2
1629160790000|2021-08-17 00:39:50|15123.5|15121.5|15123.4|15121.4|15123.9|15121.9|15123.4|15121.4|5
1629160800000|2021-08-17 00:40:00|15123.5|15121.5|15124.1|15122.1|15124.1|15122.1|15123.4|15121.4|3
1629160810000|2021-08-17 00:40:10|15124.2|15122.2|15124.9|15122.9|15125|15123|15124.2|15122.2|13
1629160820000|2021-08-17 00:40:20|15125|15123|15124.7|15122.7|15125.1|15123.1|15124.7|15122.7|3
1629160830000|2021-08-17 00:40:30|15124.6|15122.6|15124.9|15122.9|15124.9|15122.9|15124.2|15122.2|12
1629160840000|2021-08-17 00:40:40|15124.7|15122.7|15124.4|15122.4|15124.9|15122.9|15124.2|15122.2|3
1629160850000|2021-08-17 00:40:50|15124.2|15122.2|15124.4|15122.4|15124.4|15122.4|15124.2|15122.2|0
1629160860000|2021-08-17 00:41:00|15124.2|15122.2|15123.9|15121.9|15124.2|15122.2|15123.9|15121.9|1
1629160870000|2021-08-17 00:41:10|15123.7|15121.7|15123.1|15121.1|15123.9|15121.9|15123.1|15121.1|3
1629160880000|2021-08-17 00:41:20|15123|15121|15122.9|15120.9|15123|15121|15122.2|15120.2|34
1629160890000|2021-08-17 00:41:30|15122.7|15120.7|15123.9|15121.9|15123.9|15121.9|15122.7|15120.7|0
1629160900000|2021-08-17 00:41:40|15124|15122|15123.9|15121.9|15124.1|15122.1|15123.7|15121.7|0
1629160910000|2021-08-17 00:41:50|15124|15122|15122.6|15120.6|15124|15122|15122.5|15120.5|6
1629160920000|2021-08-17 00:42:00|15122.5|15120.5|15121.4|15119.4|15122.5|15120.5|15121.2|15119.2|21
1629160930000|2021-08-17 00:42:10|15121.2|15119.2|15122.4|15120.4|15122.4|15120.4|15121.1|15119.1|15
1629160940000|2021-08-17 00:42:20|15122.5|15120.5|15123.9|15121.9|15124.1|15122.1|15122.4|15120.4|80
1629160950000|2021-08-17 00:42:30|15124|15122|15123.4|15121.4|15124|15122|15123.4|15121.4|9
1629160960000|2021-08-17 00:42:40|15123.5|15121.5|15123.6|15121.6|15123.7|15121.7|15123.4|15121.4|8
1629160970000|2021-08-17 00:42:50|15123.5|15121.5|15124|15122|15124.1|15122.1|15123.5|15121.5|4
1629160980000|2021-08-17 00:43:00|15124.1|15122.1|15122.9|15120.9|15124.1|15122.1|15122.9|15120.9|39
1629160990000|2021-08-17 00:43:10|15123|15121|15122.6|15120.6|15123.1|15121.1|15122.4|15120.4|14
1629161000000|2021-08-17 00:43:20|15122.5|15120.5|15121.7|15119.7|15122.6|15120.6|15121.7|15119.7|7
1629161010000|2021-08-17 00:43:30|15121.9|15119.9|15121.4|15119.4|15121.9|15119.9|15121.2|15119.2|10
1629161020000|2021-08-17 00:43:40|15121.2|15119.2|15121.1|15119.1|15121.4|15119.4|15121|15119|1
1629161030000|2021-08-17 00:43:50|15121|15119|15120.6|15118.6|15121.1|15119.1|15120.6|15118.6|12
1629161040000|2021-08-17 00:44:00|15120.5|15118.5|15119.6|15117.6|15120.6|15118.6|15119.6|15117.6|49
1629161050000|2021-08-17 00:44:10|15120.1|15118.1|15120.9|15118.9|15121|15119|15120.1|15118.1|26
1629161060000|2021-08-17 00:44:20|15120.7|15118.7|15120.5|15118.5|15120.7|15118.7|15120.5|15118.5|6
1629161070000|2021-08-17 00:44:30|15120.6|15118.6|15119.6|15117.6|15120.7|15118.7|15119.4|15117.4|48
1629161080000|2021-08-17 00:44:40|15119.5|15117.5|15118.9|15116.9|15119.9|15117.9|15118.9|15116.9|7
1629161090000|2021-08-17 00:44:50|15119.1|15117.1|15118.9|15116.9|15119.4|15117.4|15118.2|15116.2|20
1629161100000|2021-08-17 00:45:00|15118.7|15116.7|15119.2|15117.2|15119.5|15117.5|15118.6|15116.6|25
1629161110000|2021-08-17 00:45:10|15119.1|15117.1|15119.4|15117.4|15119.5|15117.5|15119|15117|11
1629161120000|2021-08-17 00:45:20|15119.2|15117.2|15120.5|15118.5|15120.6|15118.6|15119.2|15117.2|11
1629161130000|2021-08-17 00:45:30|15120.4|15118.4|15120.6|15118.6|15120.6|15118.6|15120.2|15118.2|7
1629161140000|2021-08-17 00:45:40|15120.5|15118.5|15120.1|15118.1|15120.6|15118.6|15120|15118|5
1629161150000|2021-08-17 00:45:50|15120|15118|15120.9|15118.9|15120.9|15118.9|15120|15118|5
1629161160000|2021-08-17 00:46:00|15120.7|15118.7|15120.1|15118.1|15120.9|15118.9|15120|15118|1
1629161170000|2021-08-17 00:46:10|15120.2|15118.2|15120.1|15118.1|15120.5|15118.5|15120.1|15118.1|3
1629161180000|2021-08-17 00:46:20|15120.2|15118.2|15120.4|15118.4|15120.4|15118.4|15118.7|15116.7|26
1629161190000|2021-08-17 00:46:30|15120.2|15118.2|15120.6|15118.6|15120.6|15118.6|15120.2|15118.2|4
1629161200000|2021-08-17 00:46:40|15120.5|15118.5|15120.4|15118.4|15120.5|15118.5|15120.2|15118.2|2
1629161210000|2021-08-17 00:46:50|15120.6|15118.6|15121.1|15119.1|15121.1|15119.1|15120.5|15118.5|10
1629161220000|2021-08-17 00:47:00|15121|15119|15120.6|15118.6|15121.1|15119.1|15120.4|15118.4|12
1629161230000|2021-08-17 00:47:10|15120.5|15118.5|15120.9|15118.9|15120.9|15118.9|15120.4|15118.4|4
1629161240000|2021-08-17 00:47:20|15120.7|15118.7|15120.6|15118.6|15121|15119|15120.6|15118.6|2
1629161250000|2021-08-17 00:47:30|15120.7|15118.7|15121|15119|15121.1|15119.1|15120.7|15118.7|3
1629161260000|2021-08-17 00:47:40|15120.9|15118.9|15121.1|15119.1|15121.1|15119.1|15120.9|15118.9|2
1629161270000|2021-08-17 00:47:50|15121.2|15119.2|15121.6|15119.6|15121.6|15119.6|15121.2|15119.2|8
1629161280000|2021-08-17 00:48:00|15121.7|15119.7|15121.6|15119.6|15122|15120|15121.5|15119.5|4
1629161290000|2021-08-17 00:48:10|15121.5|15119.5|15122.1|15120.1|15122.2|15120.2|15121.5|15119.5|7
1629161300000|2021-08-17 00:48:20|15122.2|15120.2|15122.9|15120.9|15122.9|15120.9|15122.1|15120.1|25
1629161310000|2021-08-17 00:48:30|15122.7|15120.7|15122.2|15120.2|15122.7|15120.7|15122.1|15120.1|10
1629161320000|2021-08-17 00:48:40|15122.1|15120.1|15122|15120|15122.2|15120.2|15121.5|15119.5|3
1629161330000|2021-08-17 00:48:50|15121.9|15119.9|15122.1|15120.1|15122.2|15120.2|15121.7|15119.7|7
1629161340000|2021-08-17 00:49:00|15122.2|15120.2|15122.1|15120.1|15122.2|15120.2|15121.4|15119.4|4
1629161350000|2021-08-17 00:49:10|15122|15120|15121.9|15119.9|15122.1|15120.1|15121.6|15119.6|0
1629161360000|2021-08-17 00:49:20|15122|15120|15122.2|15120.2|15122.2|15120.2|15121.9|15119.9|6
1629161370000|2021-08-17 00:49:30|15122.4|15120.4|15122.2|15120.2|15122.4|15120.4|15122.1|15120.1|12
1629161380000|2021-08-17 00:49:40|15122.4|15120.4|15122.4|15120.4|15122.4|15120.4|15122.2|15120.2|3
1629161390000|2021-08-17 00:49:50|15122.5|15120.5|15123.1|15121.1|15123.4|15121.4|15122.5|15120.5|17
1629161400000|2021-08-17 00:50:00|15123.2|15121.2|15123.5|15121.5|15123.9|15121.9|15123.1|15121.1|12
1629161410000|2021-08-17 00:50:10|15123.4|15121.4|15122.9|15120.9|15123.5|15121.5|15122.7|15120.7|6
1629161420000|2021-08-17 00:50:20|15123|15121|15122.5|15120.5|15123.1|15121.1|15122.4|15120.4|11
1629161430000|2021-08-17 00:50:30|15122.6|15120.6|15122.1|15120.1|15122.6|15120.6|15121.9|15119.9|4
1629161440000|2021-08-17 00:50:40|15122.2|15120.2|15122.4|15120.4|15122.6|15120.6|15122|15120|10
1629161450000|2021-08-17 00:50:50|15122.2|15120.2|15122.1|15120.1|15122.4|15120.4|15121.9|15119.9|3
1629161460000|2021-08-17 00:51:00|15122|15120|15122.4|15120.4|15122.4|15120.4|15121.6|15119.6|4
1629161470000|2021-08-17 00:51:10|15122.2|15120.2|15124.5|15122.5|15124.7|15122.7|15122.1|15120.1|142
1629161480000|2021-08-17 00:51:20|15124.4|15122.4|15124.4|15122.4|15124.6|15122.6|15124.4|15122.4|6
1629161490000|2021-08-17 00:51:30|15124.2|15122.2|15124.1|15122.1|15124.7|15122.7|15124|15122|17
1629161500000|2021-08-17 00:51:40|15124.2|15122.2|15123.9|15121.9|15124.2|15122.2|15123.9|15121.9|3
1629161510000|2021-08-17 00:51:50|15123.7|15121.7|15124.6|15122.6|15124.6|15122.6|15123.7|15121.7|8
1629161520000|2021-08-17 00:52:00|15124.5|15122.5|15124.1|15122.1|15124.5|15122.5|15123.9|15121.9|2
1629161530000|2021-08-17 00:52:10|15124.2|15122.2|15124.9|15122.9|15125|15123|15124.2|15122.2|14
1629161540000|2021-08-17 00:52:20|15124.7|15122.7|15124.9|15122.9|15124.9|15122.9|15124.5|15122.5|2
1629161550000|2021-08-17 00:52:30|15124.7|15122.7|15124.1|15122.1|15124.9|15122.9|15124.1|15122.1|23
1629161560000|2021-08-17 00:52:40|15124|15122|15125.1|15123.1|15125.1|15123.1|15124|15122|6
1629161570000|2021-08-17 00:52:50|15125.2|15123.2|15125.1|15123.1|15125.9|15123.9|15124.9|15122.9|11
1629161580000|2021-08-17 00:53:00|15125|15123|15125|15123|15125.2|15123.2|15124.6|15122.6|16
1629161590000|2021-08-17 00:53:10|15125.1|15123.1|15124.9|15122.9|15125.2|15123.2|15124.7|15122.7|10
1629161600000|2021-08-17 00:53:20|15124.7|15122.7|15124.4|15122.4|15125|15123|15124.4|15122.4|13
1629161610000|2021-08-17 00:53:30|15124.2|15122.2|15124.4|15122.4|15124.6|15122.6|15124.2|15122.2|2
1629161620000|2021-08-17 00:53:40|15124.2|15122.2|15124.2|15122.2|15124.4|15122.4|15124.2|15122.2|0
1629161630000|2021-08-17 00:53:50|15124.4|15122.4|15124.4|15122.4|15124.4|15122.4|15124.1|15122.1|1
1629161640000|2021-08-17 00:54:00|15124.2|15122.2|15124.1|15122.1|15124.4|15122.4|15124.1|15122.1|0
1629161650000|2021-08-17 00:54:10|15124|15122|15124.1|15122.1|15124.1|15122.1|15124|15122|2
1629161660000|2021-08-17 00:54:20|15124|15122|15123.6|15121.6|15124.1|15122.1|15123.5|15121.5|3
1629161670000|2021-08-17 00:54:30|15123.5|15121.5|15123.6|15121.6|15123.9|15121.9|15123.4|15121.4|4
1629161680000|2021-08-17 00:54:40|15123.5|15121.5|15123.9|15121.9|15124|15122|15123.5|15121.5|6
1629161690000|2021-08-17 00:54:50|15123.7|15121.7|15123.9|15121.9|15124|15122|15123.5|15121.5|9
1629161700000|2021-08-17 00:55:00|15124|15122|15123.9|15121.9|15124|15122|15123.6|15121.6|3
1629161710000|2021-08-17 00:55:10|15123.7|15121.7|15123.9|15121.9|15124|15122|15123.7|15121.7|0
1629161720000|2021-08-17 00:55:20|15124.1|15122.1|15124.1|15122.1|15124.1|15122.1|15124.1|15122.1|1
1629161730000|2021-08-17 00:55:30|15124|15122|15124.4|15122.4|15124.4|15122.4|15123.7|15121.7|16
1629161740000|2021-08-17 00:55:40|15124.2|15122.2|15123.4|15121.4|15124.2|15122.2|15123.2|15121.2|15
1629161750000|2021-08-17 00:55:50|15123.5|15121.5|15123.9|15121.9|15124.1|15122.1|15123.5|15121.5|3
1629161760000|2021-08-17 00:56:00|15123.7|15121.7|15124.5|15122.5|15124.5|15122.5|15123.6|15121.6|6
1629161770000|2021-08-17 00:56:10|15124.4|15122.4|15124.1|15122.1|15124.4|15122.4|15124.1|15122.1|2
1629161780000|2021-08-17 00:56:20|15124|15122|15123.9|15121.9|15124.1|15122.1|15123.6|15121.6|6
1629161790000|2021-08-17 00:56:30|15124|15122|15124.6|15122.6|15124.6|15122.6|15123.6|15121.6|1
1629161800000|2021-08-17 00:56:40|15124.7|15122.7|15124.9|15122.9|15125|15123|15124.6|15122.6|4
1629161810000|2021-08-17 00:56:50|15124.7|15122.7|15124.6|15122.6|15124.7|15122.7|15124.6|15122.6|1
1629161820000|2021-08-17 00:57:00|15124.5|15122.5|15124.1|15122.1|15124.6|15122.6|15124|15122|3
1629161830000|2021-08-17 00:57:10|15124.2|15122.2|15124.4|15122.4|15124.4|15122.4|15124.1|15122.1|2
1629161840000|2021-08-17 00:57:20|15124.2|15122.2|15124.1|15122.1|15124.4|15122.4|15124.1|15122.1|3
1629161850000|2021-08-17 00:57:30|15124.2|15122.2|15124.4|15122.4|15124.9|15122.9|15124.1|15122.1|8
1629161860000|2021-08-17 00:57:40|15124.5|15122.5|15124.6|15122.6|15124.9|15122.9|15124.5|15122.5|4
1629161870000|2021-08-17 00:57:50|15124.7|15122.7|15125.2|15123.2|15125.2|15123.2|15124.5|15122.5|1
1629161880000|2021-08-17 00:58:00|15125.1|15123.1|15124.9|15122.9|15125.1|15123.1|15124.1|15122.1|9
1629161890000|2021-08-17 00:58:10|15124.7|15122.7|15124.4|15122.4|15124.9|15122.9|15124.4|15122.4|0
1629161900000|2021-08-17 00:58:20|15124.5|15122.5|15124.9|15122.9|15124.9|15122.9|15124.5|15122.5|4
1629161910000|2021-08-17 00:58:30|15125|15123|15125.9|15123.9|15125.9|15123.9|15124.9|15122.9|20
1629161920000|2021-08-17 00:58:40|15126|15124|15126.4|15124.4|15126.6|15124.6|15125.9|15123.9|12
1629161930000|2021-08-17 00:58:50|15126.1|15124.1|15126.1|15124.1|15126.4|15124.4|15126.1|15124.1|3
1629161940000|2021-08-17 00:59:00|15126|15124|15125.9|15123.9|15126|15124|15125.5|15123.5|10
1629161950000|2021-08-17 00:59:10|15125.7|15123.7|15126|15124|15126.2|15124.2|15125.7|15123.7|3
1629161960000|2021-08-17 00:59:20|15126.1|15124.1|15126.2|15124.2|15126.2|15124.2|15125.9|15123.9|2
1629161970000|2021-08-17 00:59:30|15126.1|15124.1|15125.9|15123.9|15126.4|15124.4|15125.6|15123.6|16
1629161980000|2021-08-17 00:59:40|15125.7|15123.7|15125.6|15123.6|15126|15124|15125.6|15123.6|3
1629161990000|2021-08-17 00:59:50|15125.5|15123.5|15124.9|15122.9|15125.5|15123.5|15124.6|15122.6|11
1629162000000|2021-08-17 01:00:00|15125|15123|15124.4|15122.4|15126|15124|15124.4|15122.4|42
1629162010000|2021-08-17 01:00:10|15124.6|15122.6|15124.4|15122.4|15125.1|15123.1|15124.4|15122.4|9
1629162020000|2021-08-17 01:00:20|15124.5|15122.5|15125.2|15123.2|15125.5|15123.5|15124.5|15122.5|2
1629162030000|2021-08-17 01:00:30|15125.1|15123.1|15125.4|15123.4|15125.4|15123.4|15124.9|15122.9|4
1629162040000|2021-08-17 01:00:40|15125.2|15123.2|15125.1|15123.1|15125.4|15123.4|15125.1|15123.1|2
1629162050000|2021-08-17 01:00:50|15125|15123|15125|15123|15125.4|15123.4|15125|15123|2
1629162060000|2021-08-17 01:01:00|15125.1|15123.1|15125.4|15123.4|15125.4|15123.4|15125.1|15123.1|1
1629162070000|2021-08-17 01:01:10|15125.5|15123.5|15125.2|15123.2|15125.5|15123.5|15124.9|15122.9|12
1629162080000|2021-08-17 01:01:20|15125.1|15123.1|15125.4|15123.4|15125.6|15123.6|15125.1|15123.1|5
1629162090000|2021-08-17 01:01:30|15125.5|15123.5|15125.5|15123.5|15125.6|15123.6|15124.7|15122.7|5
1629162100000|2021-08-17 01:01:40|15125.4|15123.4|15125.5|15123.5|15125.6|15123.6|15125.1|15123.1|1
1629162110000|2021-08-17 01:01:50|15125.6|15123.6|15124.7|15122.7|15125.6|15123.6|15124.7|15122.7|2
1629162120000|2021-08-17 01:02:00|15124.9|15122.9|15125.1|15123.1|15125.1|15123.1|15124.9|15122.9|3
1629162130000|2021-08-17 01:02:10|15125|15123|15124.6|15122.6|15125|15123|15124.1|15122.1|14
1629162140000|2021-08-17 01:02:20|15124.5|15122.5|15124.6|15122.6|15124.7|15122.7|15124.2|15122.2|6
1629162150000|2021-08-17 01:02:30|15124.7|15122.7|15125.1|15123.1|15125.2|15123.2|15124.6|15122.6|0
1629162160000|2021-08-17 01:02:40|15125|15123|15124.7|15122.7|15125.1|15123.1|15124.6|15122.6|3
1629162170000|2021-08-17 01:02:50|15124.6|15122.6|15124.4|15122.4|15124.7|15122.7|15124.4|15122.4|0
1629162180000|2021-08-17 01:03:00|15124.5|15122.5|15124.1|15122.1|15124.6|15122.6|15124.1|15122.1|1
1629162190000|2021-08-17 01:03:10|15124.2|15122.2|15124.4|15122.4|15124.5|15122.5|15124.2|15122.2|1
1629162200000|2021-08-17 01:03:20|15124.5|15122.5|15124.2|15122.2|15124.5|15122.5|15124.2|15122.2|0
1629162210000|2021-08-17 01:03:30|15124.4|15122.4|15124.4|15122.4|15124.6|15122.6|15124.2|15122.2|2
1629162220000|2021-08-17 01:03:40|15124.2|15122.2|15124.1|15122.1|15124.2|15122.2|15123.7|15121.7|0
1629162230000|2021-08-17 01:03:50|15124|15122|15123.4|15121.4|15124|15122|15123.4|15121.4|1
1629162240000|2021-08-17 01:04:00|15123.2|15121.2|15123.4|15121.4|15123.4|15121.4|15123.1|15121.1|8
1629162250000|2021-08-17 01:04:10|15123.5|15121.5|15123.7|15121.7|15123.9|15121.9|15123.5|15121.5|6
1629162260000|2021-08-17 01:04:20|15123.6|15121.6|15123.5|15121.5|15123.6|15121.6|15123.5|15121.5|0
1629162270000|2021-08-17 01:04:30|15123.7|15121.7|15123.7|15121.7|15123.7|15121.7|15123.2|15121.2|6
1629162280000|2021-08-17 01:04:40|15123.6|15121.6|15123.7|15121.7|15123.7|15121.7|15123.4|15121.4|0
1629162290000|2021-08-17 01:04:50|15123.6|15121.6|15124.1|15122.1|15124.1|15122.1|15123.6|15121.6|6
1629162300000|2021-08-17 01:05:00|15124|15122|15124|15122|15124.1|15122.1|15123.9|15121.9|0
1629162310000|2021-08-17 01:05:10|15124.1|15122.1|15124.6|15122.6|15124.9|15122.9|15124.1|15122.1|0
1629162320000|2021-08-17 01:05:20|15124.5|15122.5|15124.4|15122.4|15124.5|15122.5|15124.4|15122.4|0
1629162330000|2021-08-17 01:05:30|15124.2|15122.2|15123.7|15121.7|15124.2|15122.2|15123.4|15121.4|9
1629162340000|2021-08-17 01:05:40|15123.9|15121.9|15123.6|15121.6|15123.9|15121.9|15123.6|15121.6|1
1629162350000|2021-08-17 01:05:50|15123.7|15121.7|15123.1|15121.1|15123.7|15121.7|15123.1|15121.1|2
1629162360000|2021-08-17 01:06:00|15123|15121|15122.7|15120.7|15123.1|15121.1|15122.5|15120.5|6
1629162370000|2021-08-17 01:06:10|15122.9|15120.9|15123.5|15121.5|15123.7|15121.7|15122.7|15120.7|0
1629162380000|2021-08-17 01:06:20|15123.7|15121.7|15123.9|15121.9|15124|15122|15123.5|15121.5|3
1629162390000|2021-08-17 01:06:30|15124.1|15122.1|15124.1|15122.1|15124.2|15122.2|15123.6|15121.6|9
1629162400000|2021-08-17 01:06:40|15124|15122|15124.2|15122.2|15124.4|15122.4|15123.9|15121.9|4
1629162410000|2021-08-17 01:06:50|15124.4|15122.4|15124.6|15122.6|15124.6|15122.6|15124.4|15122.4|0
1629162420000|2021-08-17 01:07:00|15124.5|15122.5|15124.6|15122.6|15124.6|15122.6|15124|15122|4
1629162430000|2021-08-17 01:07:10|15124.5|15122.5|15124.2|15122.2|15124.5|15122.5|15124.1|15122.1|3
1629162440000|2021-08-17 01:07:20|15124.4|15122.4|15124.1|15122.1|15124.5|15122.5|15124.1|15122.1|2
1629162450000|2021-08-17 01:07:30|15124.2|15122.2|15124.4|15122.4|15124.5|15122.5|15124|15122|5
1629162460000|2021-08-17 01:07:40|15124.2|15122.2|15124.2|15122.2|15124.6|15122.6|15124.1|15122.1|9
1629162470000|2021-08-17 01:07:50|15124.4|15122.4|15124.6|15122.6|15124.7|15122.7|15124.4|15122.4|5
1629162480000|2021-08-17 01:08:00|15124.5|15122.5|15124.9|15122.9|15125.2|15123.2|15124.4|15122.4|6
1629162490000|2021-08-17 01:08:10|15124.7|15122.7|15124.5|15122.5|15124.9|15122.9|15124.4|15122.4|14
1629162500000|2021-08-17 01:08:20|15124.6|15122.6|15124.4|15122.4|15124.6|15122.6|15124.2|15122.2|2
1629162510000|2021-08-17 01:08:30|15124.5|15122.5|15125.4|15123.4|15125.4|15123.4|15124.5|15122.5|4
1629162520000|2021-08-17 01:08:40|15125.2|15123.2|15125.1|15123.1|15125.4|15123.4|15125.1|15123.1|1
1629162530000|2021-08-17 01:08:50|15125|15123|15125|15123|15125|15123|15125|15123|2
1629162540000|2021-08-17 01:09:00|15124.9|15122.9|15125.2|15123.2|15125.2|15123.2|15124.1|15122.1|5
1629162550000|2021-08-17 01:09:10|15125.1|15123.1|15125|15123|15125.1|15123.1|15125|15123|2
1629162560000|2021-08-17 01:09:20|15124.9|15122.9|15124.7|15122.7|15124.9|15122.9|15124.7|15122.7|1
1629162570000|2021-08-17 01:09:30|15124.6|15122.6|15125.1|15123.1|15125.1|15123.1|15124.6|15122.6|3
1629162580000|2021-08-17 01:09:40|15125|15123|15125.4|15123.4|15125.4|15123.4|15125|15123|7
1629162590000|2021-08-17 01:09:50|15125.5|15123.5|15125.5|15123.5|15125.6|15123.6|15125.4|15123.4|7
1629162600000|2021-08-17 01:10:00|15125.4|15123.4|15125.1|15123.1|15125.7|15123.7|15125|15123|3
1629162610000|2021-08-17 01:10:10|15125|15123|15124.9|15122.9|15125.2|15123.2|15124.4|15122.4|3
1629162620000|2021-08-17 01:10:20|15124.7|15122.7|15125.1|15123.1|15125.4|15123.4|15124.6|15122.6|5
1629162630000|2021-08-17 01:10:30|15125.4|15123.4|15125.4|15123.4|15125.4|15123.4|15125.4|15123.4|3
1629162640000|2021-08-17 01:10:40|15125.1|15123.1|15125.4|15123.4|15125.6|15123.6|15125.1|15123.1|2
1629162650000|2021-08-17 01:10:50|15125.5|15123.5|15125|15123|15125.5|15123.5|15124.9|15122.9|3
1629162660000|2021-08-17 01:11:00|15124.9|15122.9|15124.6|15122.6|15124.9|15122.9|15124.1|15122.1|2
1629162670000|2021-08-17 01:11:10|15124.5|15122.5|15123.9|15121.9|15124.6|15122.6|15123.9|15121.9|1
1629162680000|2021-08-17 01:11:20|15124|15122|15123.9|15121.9|15124.4|15122.4|15123.4|15121.4|4
1629162690000|2021-08-17 01:11:30|15124|15122|15123.4|15121.4|15124|15122|15123.2|15121.2|0
1629162700000|2021-08-17 01:11:40|15123.2|15121.2|15123.4|15121.4|15123.5|15121.5|15122.9|15120.9|8
1629162710000|2021-08-17 01:11:50|15123.2|15121.2|15123.4|15121.4|15123.4|15121.4|15123.1|15121.1|8
1629162720000|2021-08-17 01:12:00|15123.2|15121.2|15122.7|15120.7|15123.4|15121.4|15122.6|15120.6|7
1629162730000|2021-08-17 01:12:10|15122.9|15120.9|15121.9|15119.9|15123|15121|15121.9|15119.9|8
1629162740000|2021-08-17 01:12:20|15121.7|15119.7|15122.4|15120.4|15122.4|15120.4|15121.7|15119.7|13
1629162750000|2021-08-17 01:12:30|15122.2|15120.2|15123.1|15121.1|15123.1|15121.1|15122|15120|8
1629162760000|2021-08-17 01:12:40|15123.4|15121.4|15122.4|15120.4|15123.4|15121.4|15122.4|15120.4|4
1629162770000|2021-08-17 01:12:50|15122.5|15120.5|15122.4|15120.4|15122.5|15120.5|15122.2|15120.2|1
1629162780000|2021-08-17 01:13:00|15122.7|15120.7|15123|15121|15123|15121|15122.7|15120.7|2
1629162790000|2021-08-17 01:13:10|15122.9|15120.9|15123.1|15121.1|15123.5|15121.5|15122.9|15120.9|1
1629162800000|2021-08-17 01:13:20|15123|15121|15123.6|15121.6|15123.6|15121.6|15122.7|15120.7|5
1629162810000|2021-08-17 01:13:30|15123.5|15121.5|15123.4|15121.4|15123.5|15121.5|15123|15121|12
1629162820000|2021-08-17 01:13:40|15123.2|15121.2|15123.1|15121.1|15123.4|15121.4|15123|15121|5
1629162830000|2021-08-17 01:13:50|15123|15121|15122.9|15120.9|15123|15121|15122.6|15120.6|1
1629162840000|2021-08-17 01:14:00|15122.7|15120.7|15123.4|15121.4|15123.4|15121.4|15122.5|15120.5|23
1629162850000|2021-08-17 01:14:10|15123.5|15121.5|15123.6|15121.6|15123.6|15121.6|15123.4|15121.4|0
1629162870000|2021-08-17 01:14:30|15123.7|15121.7|15123.6|15121.6|15123.7|15121.7|15123.6|15121.6|7
1629162880000|2021-08-17 01:14:40|15123.7|15121.7|15123.9|15121.9|15123.9|15121.9|15123.6|15121.6|8
1629162890000|2021-08-17 01:14:50|15123.7|15121.7|15124.1|15122.1|15124.1|15122.1|15123.6|15121.6|6
1629162900000|2021-08-17 01:15:00|15124.2|15122.2|15123.6|15121.6|15124.6|15122.6|15123.6|15121.6|15
1629162910000|2021-08-17 01:15:10|15123.5|15121.5|15124.1|15122.1|15125|15123|15122.6|15120.6|19
1629162920000|2021-08-17 01:15:20|15124|15122|15124.4|15122.4|15124.4|15122.4|15123.6|15121.6|3
1629162930000|2021-08-17 01:15:30|15124.2|15122.2|15122.9|15120.9|15124.2|15122.2|15122.6|15120.6|3
1629162940000|2021-08-17 01:15:40|15123|15121|15122.9|15120.9|15123|15121|15122.5|15120.5|3
1629162950000|2021-08-17 01:15:50|15123.2|15121.2|15122.4|15120.4|15123.2|15121.2|15122.2|15120.2|6
1629162960000|2021-08-17 01:16:00|15122.5|15120.5|15122.4|15120.4|15122.9|15120.9|15122.2|15120.2|6
1629162970000|2021-08-17 01:16:10|15122.5|15120.5|15121.9|15119.9|15122.5|15120.5|15121.9|15119.9|2
1629162980000|2021-08-17 01:16:20|15122.1|15120.1|15121.9|15119.9|15122.1|15120.1|15121.9|15119.9|4
1629162990000|2021-08-17 01:16:30|15121.7|15119.7|15121.5|15119.5|15121.7|15119.7|15120.9|15118.9|22
1629163000000|2021-08-17 01:16:40|15121.4|15119.4|15121.7|15119.7|15121.9|15119.9|15121.2|15119.2|7
1629163010000|2021-08-17 01:16:50|15121.6|15119.6|15121.1|15119.1|15121.6|15119.6|15120.6|15118.6|17
1629163020000|2021-08-17 01:17:00|15121|15119|15120.6|15118.6|15121.1|15119.1|15120.4|15118.4|25
1629163030000|2021-08-17 01:17:10|15120.9|15118.9|15120.5|15118.5|15121.1|15119.1|15120.5|15118.5|5
1629163040000|2021-08-17 01:17:20|15120.6|15118.6|15121.2|15119.2|15121.2|15119.2|15120.5|15118.5|3
1629163050000|2021-08-17 01:17:30|15121.4|15119.4|15122.7|15120.7|15122.7|15120.7|15121.4|15119.4|9
1629163060000|2021-08-17 01:17:40|15122.6|15120.6|15124.6|15122.6|15124.6|15122.6|15122.6|15120.6|13
1629163070000|2021-08-17 01:17:50|15124.7|15122.7|15124.1|15122.1|15124.7|15122.7|15123.6|15121.6|14
1629163080000|2021-08-17 01:18:00|15124|15122|15124.2|15122.2|15124.4|15122.4|15123.9|15121.9|3
1629163090000|2021-08-17 01:18:10|15124.4|15122.4|15123.6|15121.6|15124.4|15122.4|15123.6|15121.6|12
1629163100000|2021-08-17 01:18:20|15123.5|15121.5|15123.6|15121.6|15123.6|15121.6|15122.9|15120.9|10
1629163110000|2021-08-17 01:18:30|15123.7|15121.7|15125.4|15123.4|15125.6|15123.6|15123.5|15121.5|24
1629163120000|2021-08-17 01:18:40|15125.2|15123.2|15125.1|15123.1|15125.6|15123.6|15124.6|15122.6|7
1629163130000|2021-08-17 01:18:50|15125|15123|15124.4|15122.4|15125|15123|15124.4|15122.4|4
1629163140000|2021-08-17 01:19:00|15124.5|15122.5|15124.1|15122.1|15124.9|15122.9|15123.9|15121.9|3
1629163150000|2021-08-17 01:19:10|15124|15122|15122.7|15120.7|15124|15122|15122.7|15120.7|76
1629163160000|2021-08-17 01:19:20|15122.4|15120.4|15122.6|15120.6|15123|15121|15122.4|15120.4|8
1629163170000|2021-08-17 01:19:30|15122.7|15120.7|15123.1|15121.1|15123.2|15121.2|15122.1|15120.1|9
1629163180000|2021-08-17 01:19:40|15123|15121|15122.7|15120.7|15123.5|15121.5|15122.7|15120.7|2
1629163190000|2021-08-17 01:19:50|15122.9|15120.9|15124|15122|15124|15122|15122.6|15120.6|9
1629163200000|2021-08-17 01:20:00|15124.1|15122.1|15124.5|15122.5|15124.5|15122.5|15123.9|15121.9|3
1629163210000|2021-08-17 01:20:10|15124.4|15122.4|15124.4|15122.4|15124.9|15122.9|15124.4|15122.4|9
1629163220000|2021-08-17 01:20:20|15124.5|15122.5|15124.2|15122.2|15124.6|15122.6|15124.2|15122.2|1
1629163230000|2021-08-17 01:20:30|15124.1|15122.1|15122.7|15120.7|15124.1|15122.1|15122.6|15120.6|6
1629163240000|2021-08-17 01:20:40|15122.9|15120.9|15123|15121|15123.4|15121.4|15122.6|15120.6|7
1629163250000|2021-08-17 01:20:50|15123.1|15121.1|15123.4|15121.4|15123.5|15121.5|15123|15121|0
1629163260000|2021-08-17 01:21:00|15123.2|15121.2|15123.9|15121.9|15123.9|15121.9|15123|15121|2
1629163270000|2021-08-17 01:21:10|15123.7|15121.7|15124.9|15122.9|15124.9|15122.9|15123.6|15121.6|5
1629163280000|2021-08-17 01:21:20|15125|15123|15125.5|15123.5|15125.6|15123.6|15124.7|15122.7|9
1629163290000|2021-08-17 01:21:30|15125.4|15123.4|15125.5|15123.5|15125.6|15123.6|15125.4|15123.4|5
1629163300000|2021-08-17 01:21:40|15125.6|15123.6|15125.9|15123.9|15126.1|15124.1|15125.2|15123.2|10
1629163310000|2021-08-17 01:21:50|15126|15124|15125.4|15123.4|15126|15124|15125.4|15123.4|0
1629163320000|2021-08-17 01:22:00|15125.2|15123.2|15124.6|15122.6|15125.6|15123.6|15124.5|15122.5|7
1629163330000|2021-08-17 01:22:10|15124.5|15122.5|15124.4|15122.4|15124.6|15122.6|15124.1|15122.1|2
1629163340000|2021-08-17 01:22:20|15124.5|15122.5|15123.6|15121.6|15124.6|15122.6|15123.6|15121.6|8
1629163350000|2021-08-17 01:22:30|15123.5|15121.5|15123.1|15121.1|15123.7|15121.7|15123.1|15121.1|6
1629163360000|2021-08-17 01:22:40|15123.6|15121.6|15123.7|15121.7|15123.9|15121.9|15123.6|15121.6|3
1629163370000|2021-08-17 01:22:50|15123.6|15121.6|15123.5|15121.5|15123.6|15121.6|15123|15121|3
1629163380000|2021-08-17 01:23:00|15123.4|15121.4|15123.7|15121.7|15123.9|15121.9|15123.1|15121.1|3
1629163390000|2021-08-17 01:23:10|15123.6|15121.6|15122.6|15120.6|15123.6|15121.6|15122.6|15120.6|20
1629163400000|2021-08-17 01:23:20|15122.7|15120.7|15122.5|15120.5|15123|15121|15122.5|15120.5|1
1629163410000|2021-08-17 01:23:30|15122.6|15120.6|15122.1|15120.1|15122.6|15120.6|15122.1|15120.1|6
1629163420000|2021-08-17 01:23:40|15122.2|15120.2|15121.6|15119.6|15122.4|15120.4|15120.7|15118.7|7
1629163430000|2021-08-17 01:23:50|15121.7|15119.7|15122.1|15120.1|15122.1|15120.1|15121.5|15119.5|1
1629163440000|2021-08-17 01:24:00|15122|15120|15121.1|15119.1|15122|15120|15121.1|15119.1|7
1629163450000|2021-08-17 01:24:10|15121|15119|15121.4|15119.4|15121.4|15119.4|15120.9|15118.9|9
1629163460000|2021-08-17 01:24:20|15121.2|15119.2|15121.2|15119.2|15121.4|15119.4|15121.1|15119.1|3
1629163470000|2021-08-17 01:24:30|15121.4|15119.4|15121.7|15119.7|15122|15120|15121.1|15119.1|12
1629163480000|2021-08-17 01:24:40|15121.9|15119.9|15120.2|15118.2|15121.9|15119.9|15119.9|15117.9|23
1629163490000|2021-08-17 01:24:50|15120.1|15118.1|15120.9|15118.9|15121|15119|15120|15118|5
1629163500000|2021-08-17 01:25:00|15121|15119|15121.2|15119.2|15121.2|15119.2|15120.6|15118.6|2
1629163510000|2021-08-17 01:25:10|15121.4|15119.4|15121.1|15119.1|15121.6|15119.6|15120.9|15118.9|8
1629163520000|2021-08-17 01:25:20|15121|15119|15120.7|15118.7|15121.4|15119.4|15120.6|15118.6|7
1629163530000|2021-08-17 01:25:30|15120.9|15118.9|15120.4|15118.4|15121|15119|15119|15117|33
1629163540000|2021-08-17 01:25:40|15120.5|15118.5|15120.4|15118.4|15120.5|15118.5|15119.7|15117.7|4
1629163550000|2021-08-17 01:25:50|15120.5|15118.5|15120.6|15118.6|15120.9|15118.9|15120.4|15118.4|1
1629163560000|2021-08-17 01:26:00|15120.7|15118.7|15121.4|15119.4|15121.4|15119.4|15120.6|15118.6|3
1629163570000|2021-08-17 01:26:10|15121.2|15119.2|15120.7|15118.7|15121.2|15119.2|15120.7|15118.7|0
1629163580000|2021-08-17 01:26:20|15120.9|15118.9|15121.2|15119.2|15121.2|15119.2|15120.9|15118.9|2
1629163590000|2021-08-17 01:26:30|15121.4|15119.4|15121.2|15119.2|15121.4|15119.4|15121.1|15119.1|0
1629163600000|2021-08-17 01:26:40|15121.5|15119.5|15121.4|15119.4|15121.6|15119.6|15121.1|15119.1|9
1629163610000|2021-08-17 01:26:50|15121|15119|15121.6|15119.6|15121.6|15119.6|15121|15119|10
1629163620000|2021-08-17 01:27:00|15121.5|15119.5|15122.1|15120.1|15122.1|15120.1|15121.5|15119.5|3
1629163630000|2021-08-17 01:27:10|15122|15120|15121.4|15119.4|15122.1|15120.1|15121.4|15119.4|2
1629163640000|2021-08-17 01:27:20|15121.5|15119.5|15122.4|15120.4|15122.7|15120.7|15121.5|15119.5|15
1629163650000|2021-08-17 01:27:30|15122.2|15120.2|15122.5|15120.5|15122.5|15120.5|15121.9|15119.9|5
1629163660000|2021-08-17 01:27:40|15122.6|15120.6|15123|15121|15123|15121|15122.6|15120.6|0
1629163670000|2021-08-17 01:27:50|15122.9|15120.9|15123.6|15121.6|15123.7|15121.7|15122.9|15120.9|9
1629163680000|2021-08-17 01:28:00|15123.5|15121.5|15122.7|15120.7|15123.5|15121.5|15122.6|15120.6|0
1629163690000|2021-08-17 01:28:10|15122.5|15120.5|15123|15121|15123.4|15121.4|15122.4|15120.4|3
1629163700000|2021-08-17 01:28:20|15122.9|15120.9|15122.7|15120.7|15122.9|15120.9|15122|15120|5
1629163710000|2021-08-17 01:28:30|15122.6|15120.6|15122.4|15120.4|15122.9|15120.9|15122.4|15120.4|1
1629163720000|2021-08-17 01:28:40|15122.2|15120.2|15121.4|15119.4|15122.2|15120.2|15121.4|15119.4|17
1629163730000|2021-08-17 01:28:50|15121.2|15119.2|15121.1|15119.1|15121.4|15119.4|15121.1|15119.1|1
1629163740000|2021-08-17 01:29:00|15121.2|15119.2|15121.9|15119.9|15122|15120|15121.1|15119.1|3
1629163750000|2021-08-17 01:29:10|15122|15120|15121.5|15119.5|15122.2|15120.2|15121.2|15119.2|4
1629163760000|2021-08-17 01:29:20|15121.4|15119.4|15120.6|15118.6|15121.5|15119.5|15120.4|15118.4|7
1629163770000|2021-08-17 01:29:30|15120.5|15118.5|15120.6|15118.6|15120.7|15118.7|15120.5|15118.5|1
1629163780000|2021-08-17 01:29:40|15120.5|15118.5|15120.5|15118.5|15121.5|15119.5|15120.2|15118.2|8
1629163790000|2021-08-17 01:29:50|15120.4|15118.4|15120.6|15118.6|15120.7|15118.7|15120.2|15118.2|0
1629163800000|2021-08-17 01:30:00|15120.5|15118.5|15120.1|15118.1|15120.7|15118.7|15119.6|15117.6|13
1629163810000|2021-08-17 01:30:10|15120|15118|15118.6|15116.6|15120.1|15118.1|15118.5|15116.5|11
1629163820000|2021-08-17 01:30:20|15118.9|15116.9|15120.4|15118.4|15120.4|15118.4|15118.9|15116.9|14
1629163830000|2021-08-17 01:30:30|15120.7|15118.7|15121.1|15119.1|15121.5|15119.5|15120.7|15118.7|9
1629163840000|2021-08-17 01:30:40|15121|15119|15122.4|15120.4|15122.6|15120.6|15121|15119|8
1629163850000|2021-08-17 01:30:50|15122.5|15120.5|15122.1|15120.1|15123.1|15121.1|15121.9|15119.9|17
1629163860000|2021-08-17 01:31:00|15122|15120|15122.9|15120.9|15123.1|15121.1|15121.7|15119.7|6
1629163870000|2021-08-17 01:31:10|15122.7|15120.7|15121.9|15119.9|15122.9|15120.9|15121.9|15119.9|5
1629163880000|2021-08-17 01:31:20|15122.1|15120.1|15121.6|15119.6|15122.6|15120.6|15121.4|15119.4|5
1629163890000|2021-08-17 01:31:30|15121.7|15119.7|15121.2|15119.2|15122.4|15120.4|15121.2|15119.2|2
1629163900000|2021-08-17 01:31:40|15121.4|15119.4|15121.7|15119.7|15121.9|15119.9|15121.2|15119.2|1
1629163910000|2021-08-17 01:31:50|15121.9|15119.9|15122.1|15120.1|15122.4|15120.4|15121.6|15119.6|0
1629163920000|2021-08-17 01:32:00|15122|15120|15122|15120|15122.6|15120.6|15121.9|15119.9|7
1629163930000|2021-08-17 01:32:10|15122.1|15120.1|15121.6|15119.6|15122.1|15120.1|15121.4|15119.4|1
1629163940000|2021-08-17 01:32:20|15121.5|15119.5|15121.6|15119.6|15121.6|15119.6|15120.5|15118.5|7
1629163950000|2021-08-17 01:32:30|15121.5|15119.5|15119.6|15117.6|15121.5|15119.5|15119.6|15117.6|4
1629163960000|2021-08-17 01:32:40|15119.7|15117.7|15118.7|15116.7|15120|15118|15118.6|15116.6|22
1629163970000|2021-08-17 01:32:50|15118.6|15116.6|15119.7|15117.7|15120.5|15118.5|15118.6|15116.6|15
1629163980000|2021-08-17 01:33:00|15119.6|15117.6|15119.4|15117.4|15120.6|15118.6|15119.1|15117.1|17
1629163990000|2021-08-17 01:33:10|15119.5|15117.5|15119.6|15117.6|15120.1|15118.1|15119.5|15117.5|4
1629164000000|2021-08-17 01:33:20|15119.7|15117.7|15119.7|15117.7|15120.6|15118.6|15119.6|15117.6|7
1629164010000|2021-08-17 01:33:30|15119.6|15117.6|15118.6|15116.6|15120.2|15118.2|15118.2|15116.2|9
1629164020000|2021-08-17 01:33:40|15118.7|15116.7|15118.9|15116.9|15119.7|15117.7|15118.7|15116.7|4
1629164030000|2021-08-17 01:33:50|15119|15117|15118.6|15116.6|15119.2|15117.2|15118.4|15116.4|23
1629164040000|2021-08-17 01:34:00|15118.7|15116.7|15118.6|15116.6|15119.2|15117.2|15118.5|15116.5|13
1629164050000|2021-08-17 01:34:10|15118.7|15116.7|15119.6|15117.6|15119.6|15117.6|15118.7|15116.7|10
1629164060000|2021-08-17 01:34:20|15119.5|15117.5|15120|15118|15120.1|15118.1|15119.4|15117.4|3
1629164070000|2021-08-17 01:34:30|15120.1|15118.1|15119.7|15117.7|15120.2|15118.2|15119.6|15117.6|4
1629164080000|2021-08-17 01:34:40|15119.6|15117.6|15120.1|15118.1|15120.1|15118.1|15119.1|15117.1|14
1629164090000|2021-08-17 01:34:50|15120|15118|15119.7|15117.7|15120.2|15118.2|15119.6|15117.6|4
1629164100000|2021-08-17 01:35:00|15119.9|15117.9|15119.5|15117.5|15119.9|15117.9|15118.9|15116.9|8
1629164110000|2021-08-17 01:35:10|15119.6|15117.6|15119.6|15117.6|15120|15118|15119.1|15117.1|5
1629164120000|2021-08-17 01:35:20|15119.7|15117.7|15119.9|15117.9|15120.4|15118.4|15119.5|15117.5|1
1629164130000|2021-08-17 01:35:30|15119.7|15117.7|15119.9|15117.9|15120.1|15118.1|15119.4|15117.4|4
1629164140000|2021-08-17 01:35:40|15119.6|15117.6|15118.9|15116.9|15119.6|15117.6|15118.9|15116.9|9
1629164150000|2021-08-17 01:35:50|15118.6|15116.6|15119|15117|15119.2|15117.2|15118.2|15116.2|66
1629164160000|2021-08-17 01:36:00|15119.1|15117.1|15118.6|15116.6|15119.6|15117.6|15118.5|15116.5|14
1629164170000|2021-08-17 01:36:10|15118.7|15116.7|15117.9|15115.9|15118.7|15116.7|15117.9|15115.9|15
1629164180000|2021-08-17 01:36:20|15118.1|15116.1|15117.9|15115.9|15118.2|15116.2|15117.2|15115.2|30
1629164190000|2021-08-17 01:36:30|15118.1|15116.1|15119.1|15117.1|15119.1|15117.1|15117.9|15115.9|10
1629164200000|2021-08-17 01:36:40|15119|15117|15119.7|15117.7|15119.9|15117.9|15118.9|15116.9|16
1629164210000|2021-08-17 01:36:50|15119.9|15117.9|15119.5|15117.5|15119.9|15117.9|15119|15117|8
1629164220000|2021-08-17 01:37:00|15119.4|15117.4|15119.1|15117.1|15119.6|15117.6|15118.6|15116.6|12
1629164230000|2021-08-17 01:37:10|15119.2|15117.2|15118.2|15116.2|15119.2|15117.2|15118.1|15116.1|3
1629164240000|2021-08-17 01:37:20|15118.1|15116.1|15119.1|15117.1|15119.2|15117.2|15118.1|15116.1|7
1629164250000|2021-08-17 01:37:30|15119.4|15117.4|15120.1|15118.1|15120.4|15118.4|15119.4|15117.4|18
1629164260000|2021-08-17 01:37:40|15120|15118|15119.1|15117.1|15120.1|15118.1|15119.1|15117.1|2
1629164270000|2021-08-17 01:37:50|15119|15117|15119.7|15117.7|15120|15118|15119|15117|4
1629164280000|2021-08-17 01:38:00|15119.6|15117.6|15118.1|15116.1|15119.7|15117.7|15118.1|15116.1|8
1629164290000|2021-08-17 01:38:10|15118.2|15116.2|15119.9|15117.9|15119.9|15117.9|15118.2|15116.2|14
1629164300000|2021-08-17 01:38:20|15119.7|15117.7|15120|15118|15120.4|15118.4|15119.5|15117.5|3
1629164310000|2021-08-17 01:38:30|15120.1|15118.1|15120.7|15118.7|15120.7|15118.7|15119.7|15117.7|3
1629164320000|2021-08-17 01:38:40|15120.9|15118.9|15120.1|15118.1|15121.4|15119.4|15120.1|15118.1|15
1629164330000|2021-08-17 01:38:50|15120|15118|15121.7|15119.7|15121.7|15119.7|15120|15118|19
1629164340000|2021-08-17 01:39:00|15121.6|15119.6|15122.5|15120.5|15122.5|15120.5|15120.9|15118.9|22
1629164350000|2021-08-17 01:39:10|15122.4|15120.4|15121.5|15119.5|15122.4|15120.4|15121.1|15119.1|7
1629164360000|2021-08-17 01:39:20|15121.6|15119.6|15121.6|15119.6|15121.7|15119.7|15121.1|15119.1|1
1629164370000|2021-08-17 01:39:30|15121.9|15119.9|15121.4|15119.4|15121.9|15119.9|15121.1|15119.1|7
1629164380000|2021-08-17 01:39:40|15121.6|15119.6|15121.6|15119.6|15122.2|15120.2|15121.5|15119.5|8
1629164390000|2021-08-17 01:39:50|15121.7|15119.7|15122.2|15120.2|15122.4|15120.4|15121.6|15119.6|3
1629164400000|2021-08-17 01:40:00|15122.4|15120.4|15122.2|15120.2|15122.5|15120.5|15121.5|15119.5|8
1629164410000|2021-08-17 01:40:10|15122.1|15120.1|15122.5|15120.5|15122.6|15120.6|15121.9|15119.9|11
1629164420000|2021-08-17 01:40:20|15122.4|15120.4|15122.6|15120.6|15122.6|15120.6|15122.4|15120.4|1
1629164430000|2021-08-17 01:40:30|15122.4|15120.4|15122.1|15120.1|15122.6|15120.6|15121.6|15119.6|13
1629164440000|2021-08-17 01:40:40|15122.2|15120.2|15122.1|15120.1|15122.5|15120.5|15122|15120|4
1629164450000|2021-08-17 01:40:50|15122.2|15120.2|15122.1|15120.1|15122.9|15120.9|15122.1|15120.1|4
1629164460000|2021-08-17 01:41:00|15122.2|15120.2|15122.4|15120.4|15122.6|15120.6|15122.1|15120.1|15
1629164470000|2021-08-17 01:41:10|15122.1|15120.1|15121.9|15119.9|15122.5|15120.5|15121.6|15119.6|6
1629164480000|2021-08-17 01:41:20|15122|15120|15121.6|15119.6|15122.2|15120.2|15121.4|15119.4|3
1629164490000|2021-08-17 01:41:30|15121.7|15119.7|15121.9|15119.9|15122|15120|15121.2|15119.2|3
1629164500000|2021-08-17 01:41:40|15121.7|15119.7|15121.6|15119.6|15121.9|15119.9|15121.4|15119.4|1
1629164510000|2021-08-17 01:41:50|15121.7|15119.7|15121.6|15119.6|15121.7|15119.7|15121.4|15119.4|3
1629164520000|2021-08-17 01:42:00|15121.7|15119.7|15122.7|15120.7|15123|15121|15121.4|15119.4|9
1629164530000|2021-08-17 01:42:10|15122.6|15120.6|15123.9|15121.9|15124|15122|15122.5|15120.5|48
1629164540000|2021-08-17 01:42:20|15124|15122|15123.1|15121.1|15124.1|15122.1|15123.1|15121.1|10
1629164550000|2021-08-17 01:42:30|15123|15121|15123.1|15121.1|15123.5|15121.5|15122.9|15120.9|4
1629164560000|2021-08-17 01:42:40|15123.2|15121.2|15122.5|15120.5|15123.5|15121.5|15122.4|15120.4|16
1629164570000|2021-08-17 01:42:50|15122.4|15120.4|15122.9|15120.9|15123.1|15121.1|15122.4|15120.4|6
1629164580000|2021-08-17 01:43:00|15122.7|15120.7|15123.2|15121.2|15123.4|15121.4|15122.7|15120.7|5
1629164590000|2021-08-17 01:43:10|15123.4|15121.4|15122|15120|15123.4|15121.4|15121.9|15119.9|15
1629164600000|2021-08-17 01:43:20|15122.1|15120.1|15122.6|15120.6|15123|15121|15122.1|15120.1|5
1629164610000|2021-08-17 01:43:30|15122.9|15120.9|15122.6|15120.6|15123|15121|15122.2|15120.2|4
1629164620000|2021-08-17 01:43:40|15122.5|15120.5|15122.9|15120.9|15123.1|15121.1|15122.4|15120.4|1
1629164630000|2021-08-17 01:43:50|15123.1|15121.1|15123.1|15121.1|15123.6|15121.6|15122.9|15120.9|3
1629164640000|2021-08-17 01:44:00|15123.2|15121.2|15123.5|15121.5|15123.9|15121.9|15123.2|15121.2|10
1629164650000|2021-08-17 01:44:10|15123.4|15121.4|15123.6|15121.6|15123.6|15121.6|15122.9|15120.9|14
1629164660000|2021-08-17 01:44:20|15123.7|15121.7|15124.4|15122.4|15124.6|15122.6|15123.6|15121.6|17
1629164670000|2021-08-17 01:44:30|15124.5|15122.5|15125|15123|15125.6|15123.6|15124.5|15122.5|33
1629164680000|2021-08-17 01:44:40|15125.1|15123.1|15125|15123|15125.1|15123.1|15124.4|15122.4|17
1629164690000|2021-08-17 01:44:50|15125.1|15123.1|15126.1|15124.1|15126.2|15124.2|15125.1|15123.1|58
1629164700000|2021-08-17 01:45:00|15126|15124|15128|15126|15128|15126|15126|15124|86
1629164710000|2021-08-17 01:45:10|15127.9|15125.9|15127.1|15125.1|15128.4|15126.4|15127.1|15125.1|42
1629164720000|2021-08-17 01:45:20|15127.2|15125.2|15128.4|15126.4|15128.7|15126.7|15127.2|15125.2|21
1629164730000|2021-08-17 01:45:30|15128.2|15126.2|15127.1|15125.1|15128.4|15126.4|15126.6|15124.6|15
1629164740000|2021-08-17 01:45:40|15127.2|15125.2|15127.9|15125.9|15128.2|15126.2|15126.9|15124.9|29
1629164750000|2021-08-17 01:45:50|15127.7|15125.7|15128.1|15126.1|15128.5|15126.5|15127.6|15125.6|10
1629164760000|2021-08-17 01:46:00|15128|15126|15127.6|15125.6|15128.4|15126.4|15127.5|15125.5|7
1629164770000|2021-08-17 01:46:10|15127.7|15125.7|15127.4|15125.4|15127.7|15125.7|15127.2|15125.2|8
1629164780000|2021-08-17 01:46:20|15127.2|15125.2|15126.9|15124.9|15127.6|15125.6|15126.6|15124.6|9
1629164790000|2021-08-17 01:46:30|15127|15125|15127.1|15125.1|15127.2|15125.2|15126.9|15124.9|2
1629164800000|2021-08-17 01:46:40|15127.2|15125.2|15127.1|15125.1|15127.6|15125.6|15126.9|15124.9|8
1629164810000|2021-08-17 01:46:50|15127.2|15125.2|15126.6|15124.6|15127.9|15125.9|15126.6|15124.6|24
1629164820000|2021-08-17 01:47:00|15126.7|15124.7|15126.5|15124.5|15127|15125|15126.1|15124.1|6
1629164830000|2021-08-17 01:47:10|15126.4|15124.4|15126.6|15124.6|15126.7|15124.7|15126.2|15124.2|5
1629164840000|2021-08-17 01:47:20|15126.7|15124.7|15127.5|15125.5|15127.6|15125.6|15126.6|15124.6|6
1629164850000|2021-08-17 01:47:30|15127.6|15125.6|15127|15125|15127.6|15125.6|15127|15125|3
1629164860000|2021-08-17 01:47:40|15126.9|15124.9|15128.1|15126.1|15128.2|15126.2|15126.9|15124.9|9
1629164870000|2021-08-17 01:47:50|15128.2|15126.2|15128.9|15126.9|15129.5|15127.5|15128.1|15126.1|51
1629164880000|2021-08-17 01:48:00|15129|15127|15129.9|15127.9|15130.1|15128.1|15128.9|15126.9|21
1629164890000|2021-08-17 01:48:10|15129.6|15127.6|15128.7|15126.7|15130|15128|15128.7|15126.7|24
1629164900000|2021-08-17 01:48:20|15128.6|15126.6|15129.1|15127.1|15129.7|15127.7|15128.4|15126.4|32
1629164910000|2021-08-17 01:48:30|15129.2|15127.2|15127.4|15125.4|15129.4|15127.4|15127.4|15125.4|17
1629164920000|2021-08-17 01:48:40|15127.6|15125.6|15127.6|15125.6|15128.7|15126.7|15127.6|15125.6|23
1629164930000|2021-08-17 01:48:50|15127.5|15125.5|15127.6|15125.6|15128.2|15126.2|15127.4|15125.4|28
1629164940000|2021-08-17 01:49:00|15127.5|15125.5|15127.1|15125.1|15127.6|15125.6|15126.7|15124.7|19
1629164950000|2021-08-17 01:49:10|15127.2|15125.2|15126.9|15124.9|15127.2|15125.2|15126.9|15124.9|5
1629164960000|2021-08-17 01:49:20|15126.7|15124.7|15126.6|15124.6|15127.2|15125.2|15126.6|15124.6|17
1629164970000|2021-08-17 01:49:30|15126.5|15124.5|15126.4|15124.4|15127|15125|15126.4|15124.4|8
1629164980000|2021-08-17 01:49:40|15126.5|15124.5|15126.1|15124.1|15127|15125|15126.1|15124.1|8
1629164990000|2021-08-17 01:49:50|15126|15124|15125.5|15123.5|15126|15124|15124.7|15122.7|21
1629165000000|2021-08-17 01:50:00|15125.4|15123.4|15125.4|15123.4|15126|15124|15125.1|15123.1|16
1629165010000|2021-08-17 01:50:10|15125.2|15123.2|15125.2|15123.2|15125.2|15123.2|15124.4|15122.4|34
1629165020000|2021-08-17 01:50:20|15125.4|15123.4|15125.1|15123.1|15125.5|15123.5|15124.9|15122.9|4
1629165030000|2021-08-17 01:50:30|15125.2|15123.2|15126.1|15124.1|15126.1|15124.1|15125|15123|12
1629165040000|2021-08-17 01:50:40|15126.2|15124.2|15125.6|15123.6|15126.4|15124.4|15125.4|15123.4|3
1629165050000|2021-08-17 01:50:50|15125.7|15123.7|15125.6|15123.6|15126|15124|15125.4|15123.4|6
1629165060000|2021-08-17 01:51:00|15125.7|15123.7|15125.6|15123.6|15126.1|15124.1|15125.4|15123.4|6
1629165070000|2021-08-17 01:51:10|15125.5|15123.5|15125.6|15123.6|15126|15124|15125.2|15123.2|0
1629165080000|2021-08-17 01:51:20|15125.5|15123.5|15124.7|15122.7|15125.6|15123.6|15124.7|15122.7|9
1629165090000|2021-08-17 01:51:30|15124.9|15122.9|15125.6|15123.6|15125.6|15123.6|15124.7|15122.7|4
1629165100000|2021-08-17 01:51:40|15125.5|15123.5|15125.2|15123.2|15125.9|15123.9|15125.2|15123.2|4
1629165110000|2021-08-17 01:51:50|15125.4|15123.4|15124.9|15122.9|15125.4|15123.4|15124.9|15122.9|9
1629165120000|2021-08-17 01:52:00|15124.7|15122.7|15123.9|15121.9|15124.9|15122.9|15123.9|15121.9|12
1629165130000|2021-08-17 01:52:10|15123.7|15121.7|15124.1|15122.1|15124.7|15122.7|15123.7|15121.7|16
1629165140000|2021-08-17 01:52:20|15124.2|15122.2|15124.6|15122.6|15125.5|15123.5|15124.2|15122.2|7
1629165150000|2021-08-17 01:52:30|15124.7|15122.7|15125.9|15123.9|15125.9|15123.9|15124.6|15122.6|6
1629165160000|2021-08-17 01:52:40|15125.6|15123.6|15125.6|15123.6|15125.9|15123.9|15125.2|15123.2|3
1629165170000|2021-08-17 01:52:50|15125.7|15123.7|15125.6|15123.6|15125.9|15123.9|15125.5|15123.5|4
1629165180000|2021-08-17 01:53:00|15125.5|15123.5|15125.1|15123.1|15125.6|15123.6|15125|15123|3
1629165190000|2021-08-17 01:53:10|15125.2|15123.2|15125.4|15123.4|15125.5|15123.5|15125|15123|3
1629165200000|2021-08-17 01:53:20|15125.2|15123.2|15125.4|15123.4|15125.4|15123.4|15125.1|15123.1|0
1629165210000|2021-08-17 01:53:30|15125.7|15123.7|15125.4|15123.4|15126|15124|15125.4|15123.4|6
1629165220000|2021-08-17 01:53:40|15125.5|15123.5|15125.7|15123.7|15125.7|15123.7|15125.4|15123.4|2
1629165230000|2021-08-17 01:53:50|15125.9|15123.9|15126.1|15124.1|15126.1|15124.1|15125.5|15123.5|2
1629165240000|2021-08-17 01:54:00|15126.4|15124.4|15125.6|15123.6|15126.5|15124.5|15125.4|15123.4|10
1629165250000|2021-08-17 01:54:10|15125.7|15123.7|15126.4|15124.4|15126.4|15124.4|15125.6|15123.6|1
1629165260000|2021-08-17 01:54:20|15126.2|15124.2|15127|15125|15127.1|15125.1|15126.2|15124.2|2
1629165270000|2021-08-17 01:54:30|15127.1|15125.1|15127.4|15125.4|15127.6|15125.6|15127|15125|11
1629165280000|2021-08-17 01:54:40|15127.2|15125.2|15126.9|15124.9|15127.2|15125.2|15126.4|15124.4|9
1629165290000|2021-08-17 01:54:50|15127|15125|15127.1|15125.1|15127.1|15125.1|15126.9|15124.9|0
1629165300000|2021-08-17 01:55:00|15127.2|15125.2|15127.4|15125.4|15127.6|15125.6|15126.9|15124.9|10
1629165310000|2021-08-17 01:55:10|15127.2|15125.2|15126.5|15124.5|15127.2|15125.2|15126.5|15124.5|8
1629165320000|2021-08-17 01:55:20|15126.6|15124.6|15126.9|15124.9|15126.9|15124.9|15126.4|15124.4|5
1629165330000|2021-08-17 01:55:30|15126.7|15124.7|15126.5|15124.5|15127|15125|15126.5|15124.5|1
1629165340000|2021-08-17 01:55:40|15126.6|15124.6|15127.4|15125.4|15127.4|15125.4|15126.6|15124.6|4
1629165350000|2021-08-17 01:55:50|15127.2|15125.2|15127.1|15125.1|15127.4|15125.4|15127.1|15125.1|4
1629165360000|2021-08-17 01:56:00|15127.2|15125.2|15126.7|15124.7|15127.4|15125.4|15126.4|15124.4|6
1629165370000|2021-08-17 01:56:10|15126.6|15124.6|15125.7|15123.7|15126.7|15124.7|15125.6|15123.6|2
1629165380000|2021-08-17 01:56:20|15125.9|15123.9|15126.1|15124.1|15126.2|15124.2|15125.9|15123.9|2
1629165390000|2021-08-17 01:56:30|15126.2|15124.2|15126.7|15124.7|15127.1|15125.1|15126.2|15124.2|3
1629165400000|2021-08-17 01:56:40|15126.6|15124.6|15126.6|15124.6|15127.1|15125.1|15126.5|15124.5|1
1629165410000|2021-08-17 01:56:50|15126.7|15124.7|15126.4|15124.4|15126.7|15124.7|15126|15124|3
1629165420000|2021-08-17 01:57:00|15126.5|15124.5|15127.4|15125.4|15127.9|15125.9|15126.4|15124.4|17
1629165430000|2021-08-17 01:57:10|15127.5|15125.5|15126.4|15124.4|15127.6|15125.6|15126.2|15124.2|43
1629165440000|2021-08-17 01:57:20|15126.2|15124.2|15126.6|15124.6|15126.7|15124.7|15125.9|15123.9|15
1629165450000|2021-08-17 01:57:30|15126.5|15124.5|15127.1|15125.1|15127.1|15125.1|15126.2|15124.2|4
1629165460000|2021-08-17 01:57:40|15126.6|15124.6|15127.4|15125.4|15127.4|15125.4|15126.4|15124.4|13
1629165470000|2021-08-17 01:57:50|15127.2|15125.2|15127.4|15125.4|15127.6|15125.6|15127.1|15125.1|1
1629165480000|2021-08-17 01:58:00|15127.2|15125.2|15126.5|15124.5|15127.2|15125.2|15126.4|15124.4|2
1629165490000|2021-08-17 01:58:10|15126.6|15124.6|15126.6|15124.6|15126.9|15124.9|15126.1|15124.1|0
1629165500000|2021-08-17 01:58:20|15126.5|15124.5|15126.1|15124.1|15126.6|15124.6|15125.9|15123.9|1
1629165510000|2021-08-17 01:58:30|15126.2|15124.2|15126.1|15124.1|15126.4|15124.4|15126|15124|0
1629165520000|2021-08-17 01:58:40|15126.2|15124.2|15125.9|15123.9|15126.9|15124.9|15125.4|15123.4|7
1629165530000|2021-08-17 01:58:50|15125.7|15123.7|15125.4|15123.4|15125.7|15123.7|15124.9|15122.9|10
1629165540000|2021-08-17 01:59:00|15125.2|15123.2|15125.4|15123.4|15125.4|15123.4|15124.9|15122.9|6
1629165550000|2021-08-17 01:59:10|15125.2|15123.2|15125.6|15123.6|15126.1|15124.1|15124.9|15122.9|4
1629165560000|2021-08-17 01:59:20|15125.7|15123.7|15126.1|15124.1|15126.1|15124.1|15125.7|15123.7|1
1629165570000|2021-08-17 01:59:30|15126.2|15124.2|15126.2|15124.2|15126.6|15124.6|15126|15124|3
1629165580000|2021-08-17 01:59:40|15126.1|15124.1|15126.4|15124.4|15126.5|15124.5|15126.1|15124.1|0
1629165590000|2021-08-17 01:59:50|15126.2|15124.2|15125.6|15123.6|15126.4|15124.4|15125.6|15123.6|1
1629165600000|2021-08-17 02:00:00|15125.7|15123.7|15125.6|15123.6|15126.4|15124.4|15125.1|15123.1|8
1629165610000|2021-08-17 02:00:10|15125.5|15123.5|15126.6|15124.6|15126.6|15124.6|15125.5|15123.5|10
1629165620000|2021-08-17 02:00:20|15126.7|15124.7|15126.9|15124.9|15127.1|15125.1|15126.6|15124.6|7
1629165630000|2021-08-17 02:00:30|15127|15125|15126.6|15124.6|15127.1|15125.1|15126.5|15124.5|4
1629165640000|2021-08-17 02:00:40|15126.7|15124.7|15126.2|15124.2|15127.4|15125.4|15126.2|15124.2|2
1629165650000|2021-08-17 02:00:50|15126.4|15124.4|15126.6|15124.6|15126.7|15124.7|15126.4|15124.4|5
1629165660000|2021-08-17 02:01:00|15126.5|15124.5|15126.6|15124.6|15127|15125|15126.4|15124.4|7
1629165670000|2021-08-17 02:01:10|15126.5|15124.5|15126|15124|15126.6|15124.6|15125.6|15123.6|16
1629165680000|2021-08-17 02:01:20|15126.1|15124.1|15126|15124|15126.2|15124.2|15125.4|15123.4|2
1629165690000|2021-08-17 02:01:30|15126.1|15124.1|15125.6|15123.6|15126.4|15124.4|15125.5|15123.5|7
1629165700000|2021-08-17 02:01:40|15125.5|15123.5|15125.1|15123.1|15125.5|15123.5|15124.7|15122.7|10
1629165710000|2021-08-17 02:01:50|15125|15123|15124.4|15122.4|15125.5|15123.5|15124.4|15122.4|12
1629165720000|2021-08-17 02:02:00|15124.5|15122.5|15124.4|15122.4|15125.2|15123.2|15124.2|15122.2|12
1629165730000|2021-08-17 02:02:10|15124.5|15122.5|15124.1|15122.1|15124.5|15122.5|15124|15122|10
1629165740000|2021-08-17 02:02:20|15124.2|15122.2|15124.5|15122.5|15124.7|15122.7|15124.2|15122.2|5
1629165750000|2021-08-17 02:02:30|15124.4|15122.4|15124.5|15122.5|15124.6|15122.6|15124.1|15122.1|1
1629165760000|2021-08-17 02:02:40|15124.4|15122.4|15124.6|15122.6|15124.6|15122.6|15124|15122|7
1629165770000|2021-08-17 02:02:50|15124.5|15122.5|15125.6|15123.6|15125.7|15123.7|15124.5|15122.5|18
1629165780000|2021-08-17 02:03:00|15126.1|15124.1|15125.9|15123.9|15126.1|15124.1|15125.5|15123.5|12
1629165790000|2021-08-17 02:03:10|15125.7|15123.7|15125.6|15123.6|15126.1|15124.1|15125.1|15123.1|9
1629165800000|2021-08-17 02:03:20|15125.5|15123.5|15125.9|15123.9|15126|15124|15125.4|15123.4|1
1629165810000|2021-08-17 02:03:30|15126|15124|15126.4|15124.4|15126.9|15124.9|15125.9|15123.9|15
1629165820000|2021-08-17 02:03:40|15126.2|15124.2|15126.1|15124.1|15126.2|15124.2|15126.1|15124.1|0
1629165830000|2021-08-17 02:03:50|15126|15124|15126.1|15124.1|15126.2|15124.2|15126|15124|1
1629165840000|2021-08-17 02:04:00|15126|15124|15126.9|15124.9|15126.9|15124.9|15125.9|15123.9|3
1629165850000|2021-08-17 02:04:10|15126.7|15124.7|15126.7|15124.7|15127|15125|15126.6|15124.6|1
1629165860000|2021-08-17 02:04:20|15126.9|15124.9|15126.6|15124.6|15126.9|15124.9|15125.9|15123.9|3
1629165870000|2021-08-17 02:04:30|15126.5|15124.5|15126.9|15124.9|15127.1|15125.1|15126.4|15124.4|4
1629165880000|2021-08-17 02:04:40|15126.7|15124.7|15126.7|15124.7|15126.9|15124.9|15126.5|15124.5|3
1629165890000|2021-08-17 02:04:50|15126.9|15124.9|15126.7|15124.7|15127|15125|15126.5|15124.5|1
1629165900000|2021-08-17 02:05:00|15126.9|15124.9|15126.9|15124.9|15127.1|15125.1|15126.2|15124.2|15
1629165910000|2021-08-17 02:05:10|15126.7|15124.7|15126.7|15124.7|15126.9|15124.9|15126.1|15124.1|3
1629165920000|2021-08-17 02:05:20|15126.6|15124.6|15126.1|15124.1|15126.7|15124.7|15126.1|15124.1|0
1629165930000|2021-08-17 02:05:30|15126|15124|15125.6|15123.6|15126.4|15124.4|15125.6|15123.6|4
1629165940000|2021-08-17 02:05:40|15125.7|15123.7|15126.4|15124.4|15126.4|15124.4|15125.6|15123.6|1
1629165950000|2021-08-17 02:05:50|15126.5|15124.5|15126.2|15124.2|15126.5|15124.5|15125.9|15123.9|0
1629165960000|2021-08-17 02:06:00|15126.1|15124.1|15125.6|15123.6|15126.1|15124.1|15125.1|15123.1|9
1629165970000|2021-08-17 02:06:10|15125.5|15123.5|15125.1|15123.1|15125.5|15123.5|15125.1|15123.1|1
1629165980000|2021-08-17 02:06:20|15125.2|15123.2|15125.4|15123.4|15125.5|15123.5|15125.1|15123.1|2
1629165990000|2021-08-17 02:06:30|15125.5|15123.5|15126|15124|15126.1|15124.1|15125.5|15123.5|2
1629166000000|2021-08-17 02:06:40|15125.9|15123.9|15125.6|15123.6|15125.9|15123.9|15125.4|15123.4|6
1629166010000|2021-08-17 02:06:50|15125.5|15123.5|15126.4|15124.4|15126.6|15124.6|15125.5|15123.5|4
1629166020000|2021-08-17 02:07:00|15126.2|15124.2|15125.5|15123.5|15126.2|15124.2|15125.4|15123.4|0
1629166030000|2021-08-17 02:07:10|15125.4|15123.4|15125.6|15123.6|15125.6|15123.6|15125.4|15123.4|3
1629166040000|2021-08-17 02:07:20|15125.7|15123.7|15126.1|15124.1|15126.5|15124.5|15125.6|15123.6|4
1629166050000|2021-08-17 02:07:30|15126|15124|15125.5|15123.5|15126.2|15124.2|15125.5|15123.5|1
1629166060000|2021-08-17 02:07:40|15125.4|15123.4|15125.5|15123.5|15125.7|15123.7|15125.2|15123.2|0
1629166070000|2021-08-17 02:07:50|15125.4|15123.4|15125.4|15123.4|15125.6|15123.6|15125.1|15123.1|2
1629166080000|2021-08-17 02:08:00|15125.2|15123.2|15124.2|15122.2|15125.6|15123.6|15124.2|15122.2|7
1629166090000|2021-08-17 02:08:10|15124.1|15122.1|15125.9|15123.9|15125.9|15123.9|15124.1|15122.1|8
1629166100000|2021-08-17 02:08:20|15126|15124|15126.4|15124.4|15126.6|15124.6|15125.7|15123.7|10
1629166110000|2021-08-17 02:08:30|15126.2|15124.2|15126.4|15124.4|15126.4|15124.4|15126|15124|3
1629166120000|2021-08-17 02:08:40|15126.2|15124.2|15126.1|15124.1|15126.2|15124.2|15125.4|15123.4|4
1629166130000|2021-08-17 02:08:50|15126|15124|15125.2|15123.2|15126.2|15124.2|15125.1|15123.1|1
1629166140000|2021-08-17 02:09:00|15125.1|15123.1|15125.4|15123.4|15125.5|15123.5|15124.9|15122.9|3
1629166150000|2021-08-17 02:09:10|15125.5|15123.5|15125.1|15123.1|15125.5|15123.5|15124.9|15122.9|2
1629166160000|2021-08-17 02:09:20|15125.2|15123.2|15124.7|15122.7|15125.4|15123.4|15124.7|15122.7|4
1629166170000|2021-08-17 02:09:30|15124.6|15122.6|15124.5|15122.5|15124.6|15122.6|15124.2|15122.2|6
1629166180000|2021-08-17 02:09:40|15124.6|15122.6|15124.4|15122.4|15124.9|15122.9|15124.4|15122.4|0
1629166190000|2021-08-17 02:09:50|15124.6|15122.6|15124.2|15122.2|15124.7|15122.7|15124.1|15122.1|28
1629166200000|2021-08-17 02:10:00|15124.4|15122.4|15124.4|15122.4|15124.6|15122.6|15122.9|15120.9|37
1629166210000|2021-08-17 02:10:10|15124.5|15122.5|15124.2|15122.2|15124.6|15122.6|15124.1|15122.1|2
1629166220000|2021-08-17 02:10:20|15124.4|15122.4|15124.6|15122.6|15124.7|15122.7|15124.1|15122.1|7
1629166230000|2021-08-17 02:10:30|15124.9|15122.9|15124|15122|15124.9|15122.9|15124|15122|3
1629166240000|2021-08-17 02:10:40|15123.9|15121.9|15123.4|15121.4|15123.9|15121.9|15123.1|15121.1|10
1629166250000|2021-08-17 02:10:50|15123.2|15121.2|15123.4|15121.4|15123.6|15121.6|15122.9|15120.9|13
1629166260000|2021-08-17 02:11:00|15123.5|15121.5|15122.5|15120.5|15123.5|15121.5|15121.6|15119.6|63
1629166270000|2021-08-17 02:11:10|15122.6|15120.6|15122.6|15120.6|15123.4|15121.4|15122.2|15120.2|18
1629166280000|2021-08-17 02:11:20|15122.5|15120.5|15122.1|15120.1|15122.5|15120.5|15121.9|15119.9|5
1629166290000|2021-08-17 02:11:30|15121.9|15119.9|15123.1|15121.1|15123.1|15121.1|15121.9|15119.9|22
1629166300000|2021-08-17 02:11:40|15123.7|15121.7|15123.4|15121.4|15123.9|15121.9|15123.4|15121.4|13
1629166310000|2021-08-17 02:11:50|15123.5|15121.5|15123.9|15121.9|15124|15122|15123.5|15121.5|6
1629166320000|2021-08-17 02:12:00|15123.7|15121.7|15123.5|15121.5|15124.1|15122.1|15123.4|15121.4|0
1629166330000|2021-08-17 02:12:10|15123.4|15121.4|15123.9|15121.9|15123.9|15121.9|15123.4|15121.4|5
1629166340000|2021-08-17 02:12:20|15123.7|15121.7|15123.9|15121.9|15123.9|15121.9|15123.4|15121.4|4
1629166350000|2021-08-17 02:12:30|15123.7|15121.7|15123.9|15121.9|15124.1|15122.1|15123.5|15121.5|6
1629166360000|2021-08-17 02:12:40|15123.7|15121.7|15123.6|15121.6|15124|15122|15123.5|15121.5|8
1629166370000|2021-08-17 02:12:50|15123.5|15121.5|15123.1|15121.1|15123.5|15121.5|15123.1|15121.1|1
1629166380000|2021-08-17 02:13:00|15123|15121|15122.9|15120.9|15123.1|15121.1|15122.6|15120.6|7
1629166390000|2021-08-17 02:13:10|15123|15121|15123.6|15121.6|15123.9|15121.9|15122.9|15120.9|8
1629166400000|2021-08-17 02:13:20|15123.7|15121.7|15123.9|15121.9|15124.1|15122.1|15123.6|15121.6|7
1629166410000|2021-08-17 02:13:30|15124|15122|15124.1|15122.1|15124.1|15122.1|15123.6|15121.6|2
1629166420000|2021-08-17 02:13:40|15123.9|15121.9|15123.7|15121.7|15123.9|15121.9|15123.4|15121.4|4
1629166430000|2021-08-17 02:13:50|15123.9|15121.9|15123.9|15121.9|15124|15122|15123.4|15121.4|4
1629166440000|2021-08-17 02:14:00|15123.7|15121.7|15123.1|15121.1|15123.9|15121.9|15122.9|15120.9|5
1629166450000|2021-08-17 02:14:10|15123.2|15121.2|15123.5|15121.5|15123.9|15121.9|15123.2|15121.2|2
1629166460000|2021-08-17 02:14:20|15123.6|15121.6|15123.9|15121.9|15123.9|15121.9|15123.6|15121.6|8
1629166470000|2021-08-17 02:14:30|15124|15122|15124.1|15122.1|15124.1|15122.1|15123.6|15121.6|3
1629166490000|2021-08-17 02:14:50|15124|15122|15123.7|15121.7|15124.1|15122.1|15123.5|15121.5|6
1629166500000|2021-08-17 02:15:00|15123.9|15121.9|15123.1|15121.1|15124.1|15122.1|15123.1|15121.1|3
1629166510000|2021-08-17 02:15:10|15123.2|15121.2|15123.6|15121.6|15124.1|15122.1|15123.1|15121.1|4
1629166520000|2021-08-17 02:15:20|15123.5|15121.5|15123.9|15121.9|15124.1|15122.1|15123.5|15121.5|1
1629166530000|2021-08-17 02:15:30|15124|15122|15124.6|15122.6|15124.6|15122.6|15124|15122|9
1629166540000|2021-08-17 02:15:40|15124.5|15122.5|15123.4|15121.4|15124.5|15122.5|15123.4|15121.4|7
1629166550000|2021-08-17 02:15:50|15123.5|15121.5|15123.5|15121.5|15123.7|15121.7|15123.1|15121.1|1
1629166560000|2021-08-17 02:16:00|15123.4|15121.4|15123.1|15121.1|15123.5|15121.5|15122.6|15120.6|14
1629166570000|2021-08-17 02:16:10|15123|15121|15123.1|15121.1|15123.2|15121.2|15123|15121|0
1629166580000|2021-08-17 02:16:20|15123.2|15121.2|15123.4|15121.4|15123.6|15121.6|15123.2|15121.2|0
1629166590000|2021-08-17 02:16:30|15123.5|15121.5|15123.1|15121.1|15123.6|15121.6|15123.1|15121.1|1
1629166600000|2021-08-17 02:16:40|15123|15121|15123.2|15121.2|15123.7|15121.7|15123|15121|2
1629166610000|2021-08-17 02:16:50|15123.1|15121.1|15122.9|15120.9|15123.2|15121.2|15122.7|15120.7|1
1629166620000|2021-08-17 02:17:00|15122.7|15120.7|15122.6|15120.6|15122.7|15120.7|15122.6|15120.6|2
1629166630000|2021-08-17 02:17:10|15122.5|15120.5|15123.1|15121.1|15123.1|15121.1|15122.5|15120.5|2
1629166640000|2021-08-17 02:17:20|15123|15121|15122.9|15120.9|15123.1|15121.1|15122.5|15120.5|1
1629166650000|2021-08-17 02:17:30|15122.7|15120.7|15122.9|15120.9|15123.1|15121.1|15122.7|15120.7|4
1629166660000|2021-08-17 02:17:40|15122.6|15120.6|15122.5|15120.5|15122.6|15120.6|15122.4|15120.4|8
1629166670000|2021-08-17 02:17:50|15122.4|15120.4|15122.4|15120.4|15122.6|15120.6|15122.4|15120.4|1
1629166680000|2021-08-17 02:18:00|15122.2|15120.2|15122.1|15120.1|15122.2|15120.2|15122|15120|9
1629166690000|2021-08-17 02:18:10|15122|15120|15122.1|15120.1|15122.1|15120.1|15121.6|15119.6|15
1629166700000|2021-08-17 02:18:20|15122|15120|15122.1|15120.1|15122.2|15120.2|15122|15120|2
1629166710000|2021-08-17 02:18:30|15122|15120|15122.5|15120.5|15122.7|15120.7|15122|15120|6
1629166720000|2021-08-17 02:18:40|15122.6|15120.6|15122.4|15120.4|15122.7|15120.7|15122.4|15120.4|0
1629166730000|2021-08-17 02:18:50|15122.6|15120.6|15122.6|15120.6|15123|15121|15122.6|15120.6|0
1629166740000|2021-08-17 02:19:00|15122.7|15120.7|15122.2|15120.2|15122.7|15120.7|15122.2|15120.2|0
1629166750000|2021-08-17 02:19:10|15122.1|15120.1|15122.1|15120.1|15122.1|15120.1|15121.7|15119.7|12
1629166760000|2021-08-17 02:19:20|15121.9|15119.9|15121.9|15119.9|15122|15120|15121.9|15119.9|1
1629166770000|2021-08-17 02:19:30|15121.7|15119.7|15122|15120|15122|15120|15121.7|15119.7|0
1629166780000|2021-08-17 02:19:40|15121.9|15119.9|15121.9|15119.9|15122.2|15120.2|15121.7|15119.7|3
1629166790000|2021-08-17 02:19:50|15121.7|15119.7|15121.4|15119.4|15121.9|15119.9|15121.4|15119.4|6
1629166800000|2021-08-17 02:20:00|15121.1|15119.1|15122.6|15120.6|15122.6|15120.6|15121.1|15119.1|12
1629166810000|2021-08-17 02:20:10|15122.5|15120.5|15121.6|15119.6|15122.5|15120.5|15121.4|15119.4|2
1629166820000|2021-08-17 02:20:20|15121.5|15119.5|15121.4|15119.4|15122|15120|15121.4|15119.4|3
1629166830000|2021-08-17 02:20:30|15121.5|15119.5|15122.2|15120.2|15122.4|15120.4|15121.5|15119.5|5
1629166840000|2021-08-17 02:20:40|15122.1|15120.1|15121.6|15119.6|15122.1|15120.1|15121.6|15119.6|1
1629166850000|2021-08-17 02:20:50|15121.7|15119.7|15122.1|15120.1|15122.2|15120.2|15121.7|15119.7|3
1629166860000|2021-08-17 02:21:00|15122|15120|15121.6|15119.6|15122|15120|15121.4|15119.4|2
1629166870000|2021-08-17 02:21:10|15121.5|15119.5|15121.9|15119.9|15122|15120|15121.2|15119.2|8
1629166880000|2021-08-17 02:21:20|15122|15120|15122.5|15120.5|15122.6|15120.6|15121.9|15119.9|10
1629166890000|2021-08-17 02:21:30|15122.4|15120.4|15122.1|15120.1|15122.9|15120.9|15122|15120|14
1629166900000|2021-08-17 02:21:40|15122.2|15120.2|15122.4|15120.4|15122.4|15120.4|15122.1|15120.1|1
1629166910000|2021-08-17 02:21:50|15122.5|15120.5|15122.7|15120.7|15122.7|15120.7|15122|15120|14
1629166920000|2021-08-17 02:22:00|15122.6|15120.6|15122.6|15120.6|15122.9|15120.9|15121.9|15119.9|8
1629166930000|2021-08-17 02:22:10|15122.5|15120.5|15122.1|15120.1|15122.9|15120.9|15122.1|15120.1|12
1629166940000|2021-08-17 02:22:20|15122.2|15120.2|15122.9|15120.9|15123.2|15121.2|15122.1|15120.1|3
1629166950000|2021-08-17 02:22:30|15123|15121|15123.1|15121.1|15123.9|15121.9|15122.9|15120.9|14
1629166960000|2021-08-17 02:22:40|15122.9|15120.9|15122.7|15120.7|15123|15121|15122.4|15120.4|6
1629166970000|2021-08-17 02:22:50|15122.9|15120.9|15123.1|15121.1|15123.4|15121.4|15122.9|15120.9|0
1629166980000|2021-08-17 02:23:00|15123.2|15121.2|15123.4|15121.4|15123.5|15121.5|15123.1|15121.1|3
1629166990000|2021-08-17 02:23:10|15123.2|15121.2|15123.7|15121.7|15123.9|15121.9|15123.1|15121.1|5
1629167000000|2021-08-17 02:23:20|15123.9|15121.9|15124.7|15122.7|15125.1|15123.1|15123.9|15121.9|21
1629167010000|2021-08-17 02:23:30|15124.6|15122.6|15124.9|15122.9|15124.9|15122.9|15124.6|15122.6|3
1629167020000|2021-08-17 02:23:40|15125.1|15123.1|15125.4|15123.4|15125.5|15123.5|15125|15123|8
1629167030000|2021-08-17 02:23:50|15125.2|15123.2|15124.7|15122.7|15125.4|15123.4|15124.4|15122.4|2
1629167040000|2021-08-17 02:24:00|15124.6|15122.6|15124|15122|15124.7|15122.7|15123.7|15121.7|6
1629167050000|2021-08-17 02:24:10|15124.1|15122.1|15124|15122|15124.2|15122.2|15123.6|15121.6|4
1629167060000|2021-08-17 02:24:20|15124.1|15122.1|15123.9|15121.9|15124.2|15122.2|15123.9|15121.9|1
1629167070000|2021-08-17 02:24:30|15124|15122|15123.9|15121.9|15124.5|15122.5|15123.9|15121.9|3
1629167080000|2021-08-17 02:24:40|15124|15122|15123.1|15121.1|15124|15122|15123.1|15121.1|3
1629167090000|2021-08-17 02:24:50|15123|15121|15123.5|15121.5|15123.5|15121.5|15123|15121|10
1629167100000|2021-08-17 02:25:00|15123.6|15121.6|15123.1|15121.1|15123.9|15121.9|15123.1|15121.1|2
1629167110000|2021-08-17 02:25:10|15123|15121|15123.7|15121.7|15123.9|15121.9|15123|15121|1
1629167120000|2021-08-17 02:25:20|15123.6|15121.6|15123.9|15121.9|15124|15122|15123.6|15121.6|1
1629167130000|2021-08-17 02:25:30|15124|15122|15124.6|15122.6|15124.6|15122.6|15123.9|15121.9|5
1629167140000|2021-08-17 02:25:40|15124.4|15122.4|15123.9|15121.9|15124.6|15122.6|15123.5|15121.5|3
1629167150000|2021-08-17 02:25:50|15124|15122|15123.7|15121.7|15124.1|15122.1|15123.7|15121.7|0
1629167160000|2021-08-17 02:26:00|15123.9|15121.9|15124.6|15122.6|15124.7|15122.7|15123.9|15121.9|1
1629167170000|2021-08-17 02:26:10|15124.5|15122.5|15124.9|15122.9|15125.2|15123.2|15124.5|15122.5|7
1629167180000|2021-08-17 02:26:20|15124.7|15122.7|15124.9|15122.9|15125.2|15123.2|15124.6|15122.6|2
1629167190000|2021-08-17 02:26:30|15124.7|15122.7|15124.6|15122.6|15125|15123|15124.6|15122.6|1
1629167200000|2021-08-17 02:26:40|15124.7|15122.7|15124.6|15122.6|15125|15123|15124.6|15122.6|1
1629167210000|2021-08-17 02:26:50|15124.5|15122.5|15124.4|15122.4|15124.5|15122.5|15124.4|15122.4|3
1629167220000|2021-08-17 02:27:00|15124.5|15122.5|15124.5|15122.5|15125.2|15123.2|15124.4|15122.4|7
1629167230000|2021-08-17 02:27:10|15124.6|15122.6|15124.5|15122.5|15124.9|15122.9|15124.2|15122.2|2
1629167240000|2021-08-17 02:27:20|15124.4|15122.4|15124.7|15122.7|15124.9|15122.9|15124.2|15122.2|2
1629167250000|2021-08-17 02:27:30|15124.9|15122.9|15125|15123|15125|15123|15124.4|15122.4|7
1629167260000|2021-08-17 02:27:40|15124.9|15122.9|15124.9|15122.9|15125|15123|15124.6|15122.6|0
1629167270000|2021-08-17 02:27:50|15125|15123|15124.7|15122.7|15125|15123|15124.5|15122.5|0
1629167280000|2021-08-17 02:28:00|15124.6|15122.6|15124.4|15122.4|15125|15123|15124.2|15122.2|1
1629167290000|2021-08-17 02:28:10|15124.5|15122.5|15124.7|15122.7|15124.9|15122.9|15124.5|15122.5|2
1629167300000|2021-08-17 02:28:20|15124.9|15122.9|15124.6|15122.6|15124.9|15122.9|15124.6|15122.6|0
1629167310000|2021-08-17 02:28:30|15124.7|15122.7|15124.6|15122.6|15124.7|15122.7|15124.6|15122.6|2
1629167320000|2021-08-17 02:28:40|15124.7|15122.7|15124.9|15122.9|15125.2|15123.2|15124.7|15122.7|2
1629167330000|2021-08-17 02:28:50|15124.7|15122.7|15125.1|15123.1|15125.2|15123.2|15124.6|15122.6|2
1629167340000|2021-08-17 02:29:00|15125|15123|15125.7|15123.7|15126|15124|15124.9|15122.9|20
1629167350000|2021-08-17 02:29:10|15125.9|15123.9|15125.9|15123.9|15126|15124|15125.6|15123.6|6
1629167370000|2021-08-17 02:29:30|15125.7|15123.7|15125.6|15123.6|15126|15124|15125.6|15123.6|2
1629167380000|2021-08-17 02:29:40|15125.7|15123.7|15125.9|15123.9|15125.9|15123.9|15125.6|15123.6|1
1629167390000|2021-08-17 02:29:50|15126|15124|15126.1|15124.1|15126.1|15124.1|15125.6|15123.6|3
1629167400000|2021-08-17 02:30:00|15125.9|15123.9|15126|15124|15126.1|15124.1|15125.6|15123.6|8
1629167410000|2021-08-17 02:30:10|15126.1|15124.1|15126.1|15124.1|15126.1|15124.1|15126|15124|3
1629167420000|2021-08-17 02:30:20|15126.2|15124.2|15126.1|15124.1|15126.2|15124.2|15126.1|15124.1|2
1629167430000|2021-08-17 02:30:30|15126|15124|15125.6|15123.6|15126.2|15124.2|15125.5|15123.5|3
1629167440000|2021-08-17 02:30:40|15125.5|15123.5|15126.1|15124.1|15126.1|15124.1|15125.5|15123.5|4
1629167450000|2021-08-17 02:30:50|15125.7|15123.7|15125.1|15123.1|15125.7|15123.7|15125.1|15123.1|5
1629167460000|2021-08-17 02:31:00|15125.2|15123.2|15125.4|15123.4|15125.6|15123.6|15125.2|15123.2|3
1629167470000|2021-08-17 02:31:10|15125.5|15123.5|15125.7|15123.7|15125.7|15123.7|15125.4|15123.4|0
1629167480000|2021-08-17 02:31:20|15125.9|15123.9|15125.2|15123.2|15125.9|15123.9|15125|15123|2
1629167490000|2021-08-17 02:31:30|15125.4|15123.4|15125.2|15123.2|15125.6|15123.6|15125|15123|0
1629167500000|2021-08-17 02:31:40|15125.1|15123.1|15125.4|15123.4|15125.4|15123.4|15124.6|15122.6|5
1629167510000|2021-08-17 02:31:50|15125.2|15123.2|15124.9|15122.9|15125.2|15123.2|15124.7|15122.7|1
1629167520000|2021-08-17 02:32:00|15125|15123|15125.4|15123.4|15125.4|15123.4|15124.9|15122.9|3
1629167530000|2021-08-17 02:32:10|15125.5|15123.5|15125.1|15123.1|15125.5|15123.5|15125.1|15123.1|2
1629167540000|2021-08-17 02:32:20|15125.2|15123.2|15124.6|15122.6|15125.2|15123.2|15124.6|15122.6|1
1629167550000|2021-08-17 02:32:30|15124.7|15122.7|15124.6|15122.6|15124.7|15122.7|15124.6|15122.6|0
1629167560000|2021-08-17 02:32:40|15124.7|15122.7|15124.7|15122.7|15124.7|15122.7|15124.6|15122.6|6
1629167570000|2021-08-17 02:32:50|15124.9|15122.9|15124.1|15122.1|15124.9|15122.9|15124|15122|13
1629167580000|2021-08-17 02:33:00|15124|15122|15124.9|15122.9|15124.9|15122.9|15124|15122|9
1629167590000|2021-08-17 02:33:10|15124.7|15122.7|15125.1|15123.1|15125.5|15123.5|15124.6|15122.6|3
1629167600000|2021-08-17 02:33:20|15125.2|15123.2|15125.1|15123.1|15125.4|15123.4|15124.7|15122.7|4
1629167610000|2021-08-17 02:33:30|15125|15123|15125.1|15123.1|15125.1|15123.1|15124.5|15122.5|5
1629167620000|2021-08-17 02:33:40|15125|15123|15125|15123|15125.1|15123.1|15124.9|15122.9|0
1629167630000|2021-08-17 02:33:50|15124.9|15122.9|15124.6|15122.6|15124.9|15122.9|15124.6|15122.6|2
1629167640000|2021-08-17 02:34:00|15124.5|15122.5|15124.6|15122.6|15124.9|15122.9|15124.4|15122.4|2
1629167650000|2021-08-17 02:34:10|15124.7|15122.7|15124.4|15122.4|15124.7|15122.7|15124|15122|2
1629167660000|2021-08-17 02:34:20|15124.2|15122.2|15124.1|15122.1|15124.5|15122.5|15124.1|15122.1|2
1629167670000|2021-08-17 02:34:30|15124.2|15122.2|15124.1|15122.1|15124.5|15122.5|15124|15122|0
1629167680000|2021-08-17 02:34:40|15124|15122|15124.1|15122.1|15124.6|15122.6|15124|15122|5
1629167690000|2021-08-17 02:34:50|15124|15122|15124|15122|15124.6|15122.6|15123.6|15121.6|10
1629167700000|2021-08-17 02:35:00|15124.1|15122.1|15124.6|15122.6|15124.6|15122.6|15124.1|15122.1|0
1629167710000|2021-08-17 02:35:10|15124.7|15122.7|15124.6|15122.6|15124.9|15122.9|15124.6|15122.6|1
1629167720000|2021-08-17 02:35:20|15124.7|15122.7|15124.9|15122.9|15125|15123|15124.4|15122.4|1
1629167730000|2021-08-17 02:35:30|15124.7|15122.7|15124.1|15122.1|15124.7|15122.7|15124|15122|2
1629167740000|2021-08-17 02:35:40|15124.2|15122.2|15123.7|15121.7|15124.7|15122.7|15123.7|15121.7|3
1629167750000|2021-08-17 02:35:50|15123.9|15121.9|15124.2|15122.2|15124.4|15122.4|15123.9|15121.9|0
1629167760000|2021-08-17 02:36:00|15124.4|15122.4|15124.6|15122.6|15124.6|15122.6|15124.1|15122.1|1
1629167770000|2021-08-17 02:36:10|15124.5|15122.5|15124.7|15122.7|15124.9|15122.9|15124.2|15122.2|0
1629167780000|2021-08-17 02:36:20|15124.6|15122.6|15125|15123|15125|15123|15124.5|15122.5|1
1629167790000|2021-08-17 02:36:30|15124.9|15122.9|15125|15123|15125|15123|15124.5|15122.5|1
1629167800000|2021-08-17 02:36:40|15124.9|15122.9|15124.7|15122.7|15125|15123|15124.4|15122.4|3
1629167810000|2021-08-17 02:36:50|15124.9|15122.9|15125|15123|15125.1|15123.1|15124.6|15122.6|3
1629167820000|2021-08-17 02:37:00|15125.1|15123.1|15125.1|15123.1|15125.1|15123.1|15125|15123|0
1629167830000|2021-08-17 02:37:10|15125|15123|15125.9|15123.9|15125.9|15123.9|15125|15123|9
1629167840000|2021-08-17 02:37:20|15125.7|15123.7|15124.9|15122.9|15125.9|15123.9|15124.7|15122.7|4
1629167850000|2021-08-17 02:37:30|15125|15123|15123.7|15121.7|15125|15123|15123.7|15121.7|12
1629167860000|2021-08-17 02:37:40|15123.9|15121.9|15123.7|15121.7|15124.1|15122.1|15123.7|15121.7|2
1629167870000|2021-08-17 02:37:50|15123.6|15121.6|15123.9|15121.9|15124.5|15122.5|15123.4|15121.4|11
1629167880000|2021-08-17 02:38:00|15124|15122|15123.5|15121.5|15124.1|15122.1|15123.4|15121.4|15
1629167890000|2021-08-17 02:38:10|15123.6|15121.6|15123.9|15121.9|15124.1|15122.1|15123.6|15121.6|5
1629167900000|2021-08-17 02:38:20|15123.7|15121.7|15123.6|15121.6|15123.9|15121.9|15123.5|15121.5|3
1629167910000|2021-08-17 02:38:30|15123.7|15121.7|15123.7|15121.7|15123.9|15121.9|15123.7|15121.7|0
1629167920000|2021-08-17 02:38:40|15123.9|15121.9|15123.9|15121.9|15123.9|15121.9|15123.6|15121.6|0
1629167930000|2021-08-17 02:38:50|15124.1|15122.1|15124.2|15122.2|15124.6|15122.6|15124.1|15122.1|5
1629167940000|2021-08-17 02:39:00|15124.4|15122.4|15124.2|15122.2|15124.4|15122.4|15124.1|15122.1|0
1629167950000|2021-08-17 02:39:10|15124.4|15122.4|15124.7|15122.7|15124.9|15122.9|15124.2|15122.2|3
1629167960000|2021-08-17 02:39:20|15124.6|15122.6|15124.1|15122.1|15124.6|15122.6|15124.1|15122.1|0
1629167970000|2021-08-17 02:39:30|15124.2|15122.2|15124.2|15122.2|15124.5|15122.5|15124.2|15122.2|0
1629167980000|2021-08-17 02:39:40|15124.4|15122.4|15124.2|15122.2|15124.6|15122.6|15124.2|15122.2|1
1629167990000|2021-08-17 02:39:50|15124.1|15122.1|15124.1|15122.1|15124.4|15122.4|15123.7|15121.7|13
1629168000000|2021-08-17 02:40:00|15124.6|15122.6|15124.6|15122.6|15124.7|15122.7|15124.6|15122.6|3
1629168010000|2021-08-17 02:40:10|15124.5|15122.5|15124.2|15122.2|15124.5|15122.5|15124.1|15122.1|2
1629168020000|2021-08-17 02:40:20|15124.4|15122.4|15124.4|15122.4|15124.4|15122.4|15124.1|15122.1|0
1629168030000|2021-08-17 02:40:30|15124.6|15122.6|15124.6|15122.6|15124.6|15122.6|15124.2|15122.2|3
1629168040000|2021-08-17 02:40:40|15124.5|15122.5|15124.1|15122.1|15124.5|15122.5|15124.1|15122.1|2
1629168050000|2021-08-17 02:40:50|15124|15122|15123.9|15121.9|15124.1|15122.1|15123.9|15121.9|1
1629168060000|2021-08-17 02:41:00|15124|15122|15124.1|15122.1|15124.1|15122.1|15123.9|15121.9|2
1629168070000|2021-08-17 02:41:10|15124|15122|15124.4|15122.4|15124.6|15122.6|15123.9|15121.9|4
1629168080000|2021-08-17 02:41:20|15124.5|15122.5|15124.6|15122.6|15124.6|15122.6|15124.4|15122.4|1
1629168090000|2021-08-17 02:41:30|15124.5|15122.5|15125|15123|15125|15123|15124.5|15122.5|3
1629168100000|2021-08-17 02:41:40|15125.1|15123.1|15125.1|15123.1|15125.1|15123.1|15124.7|15122.7|4
1629168110000|2021-08-17 02:41:50|15125.2|15123.2|15124.7|15122.7|15125.2|15123.2|15124.7|15122.7|6
1629168120000|2021-08-17 02:42:00|15124.9|15122.9|15124.9|15122.9|15125.4|15123.4|15124.9|15122.9|8
1629168130000|2021-08-17 02:42:10|15125|15123|15124.9|15122.9|15125.4|15123.4|15124.9|15122.9|4
1629168140000|2021-08-17 02:42:20|15124.6|15122.6|15124.5|15122.5|15124.6|15122.6|15124.5|15122.5|4
1629168150000|2021-08-17 02:42:30|15124.4|15122.4|15123.6|15121.6|15124.4|15122.4|15123.6|15121.6|1
1629168160000|2021-08-17 02:42:40|15123.7|15121.7|15124.6|15122.6|15124.6|15122.6|15123.6|15121.6|10
1629168170000|2021-08-17 02:42:50|15124.5|15122.5|15124.6|15122.6|15124.6|15122.6|15124.5|15122.5|2
1629168180000|2021-08-17 02:43:00|15124.7|15122.7|15124.6|15122.6|15124.7|15122.7|15124.5|15122.5|1
1629168190000|2021-08-17 02:43:10|15124.7|15122.7|15124.6|15122.6|15124.7|15122.7|15124.5|15122.5|3
1629168200000|2021-08-17 02:43:20|15124.5|15122.5|15124.9|15122.9|15124.9|15122.9|15124.4|15122.4|4
1629168210000|2021-08-17 02:43:30|15124.7|15122.7|15124.4|15122.4|15124.9|15122.9|15124.4|15122.4|2
1629168220000|2021-08-17 02:43:40|15124.5|15122.5|15124.6|15122.6|15124.6|15122.6|15124.5|15122.5|4
1629168230000|2021-08-17 02:43:50|15124.1|15122.1|15123.6|15121.6|15124.1|15122.1|15123.6|15121.6|10
1629168240000|2021-08-17 02:44:00|15123.7|15121.7|15123.9|15121.9|15123.9|15121.9|15123.6|15121.6|6
1629168250000|2021-08-17 02:44:10|15123.7|15121.7|15123.9|15121.9|15123.9|15121.9|15123.7|15121.7|0
1629168260000|2021-08-17 02:44:20|15123.7|15121.7|15123.9|15121.9|15124|15122|15123.6|15121.6|11
1629168270000|2021-08-17 02:44:30|15124.1|15122.1|15124.4|15122.4|15124.4|15122.4|15124.1|15122.1|6
1629168280000|2021-08-17 02:44:40|15124.2|15122.2|15124.1|15122.1|15124.2|15122.2|15124|15122|3
1629168290000|2021-08-17 02:44:50|15124|15122|15123.9|15121.9|15124|15122|15123.7|15121.7|4
1629168300000|2021-08-17 02:45:00|15123.7|15121.7|15123.1|15121.1|15124|15122|15122.9|15120.9|10
1629168310000|2021-08-17 02:45:10|15123|15121|15123|15121|15123.1|15121.1|15122.4|15120.4|5
1629168320000|2021-08-17 02:45:20|15122.9|15120.9|15123.6|15121.6|15123.6|15121.6|15122.9|15120.9|5
1629168330000|2021-08-17 02:45:30|15123.5|15121.5|15123.5|15121.5|15123.7|15121.7|15123|15121|6
1629168340000|2021-08-17 02:45:40|15123.6|15121.6|15123.4|15121.4|15123.6|15121.6|15122.9|15120.9|0
1629168350000|2021-08-17 02:45:50|15123.2|15121.2|15123.9|15121.9|15124|15122|15123.1|15121.1|10
1629168360000|2021-08-17 02:46:00|15123.7|15121.7|15123.9|15121.9|15123.9|15121.9|15123.2|15121.2|4
1629168370000|2021-08-17 02:46:10|15123.7|15121.7|15123.6|15121.6|15123.9|15121.9|15123.4|15121.4|3
1629168380000|2021-08-17 02:46:20|15123.5|15121.5|15123.6|15121.6|15123.6|15121.6|15123.4|15121.4|0
1629168390000|2021-08-17 02:46:30|15123.7|15121.7|15123.4|15121.4|15123.7|15121.7|15123.4|15121.4|3
1629168400000|2021-08-17 02:46:40|15123.2|15121.2|15123.9|15121.9|15124|15122|15123.1|15121.1|11
1629168410000|2021-08-17 02:46:50|15124|15122|15123.9|15121.9|15124.1|15122.1|15123.6|15121.6|1
1629168420000|2021-08-17 02:47:00|15124|15122|15124.4|15122.4|15124.4|15122.4|15123.9|15121.9|0
1629168430000|2021-08-17 02:47:10|15124.5|15122.5|15124.4|15122.4|15124.7|15122.7|15124.2|15122.2|3
1629168440000|2021-08-17 02:47:20|15124.2|15122.2|15124.4|15122.4|15124.4|15122.4|15123.9|15121.9|1
1629168450000|2021-08-17 02:47:30|15124.2|15122.2|15124.4|15122.4|15124.4|15122.4|15124|15122|0
1629168460000|2021-08-17 02:47:40|15124.2|15122.2|15124.5|15122.5|15124.7|15122.7|15124.2|15122.2|6
1629168470000|2021-08-17 02:47:50|15124.4|15122.4|15124.5|15122.5|15124.6|15122.6|15124.4|15122.4|1
1629168480000|2021-08-17 02:48:00|15124.4|15122.4|15124.6|15122.6|15124.7|15122.7|15124.4|15122.4|4
1629168490000|2021-08-17 02:48:10|15124.4|15122.4|15124.4|15122.4|15124.6|15122.6|15124.1|15122.1|5
1629168500000|2021-08-17 02:48:20|15124.5|15122.5|15124.9|15122.9|15125.1|15123.1|15124.4|15122.4|12
1629168510000|2021-08-17 02:48:30|15124.7|15122.7|15124.9|15122.9|15125.1|15123.1|15124.7|15122.7|3
1629168520000|2021-08-17 02:48:40|15125|15123|15124.6|15122.6|15125.1|15123.1|15124.6|15122.6|3
1629168530000|2021-08-17 02:48:50|15124.7|15122.7|15125.1|15123.1|15125.1|15123.1|15124.7|15122.7|0
1629168540000|2021-08-17 02:49:00|15125|15123|15125.1|15123.1|15125.1|15123.1|15124.7|15122.7|2
1629168550000|2021-08-17 02:49:10|15125|15123|15124.9|15122.9|15125.1|15123.1|15124.6|15122.6|5
1629168560000|2021-08-17 02:49:20|15125|15123|15124.9|15122.9|15125.1|15123.1|15124.7|15122.7|0
1629168570000|2021-08-17 02:49:30|15125|15123|15125.4|15123.4|15125.4|15123.4|15124.9|15122.9|3
1629168580000|2021-08-17 02:49:40|15125.2|15123.2|15126.1|15124.1|15126.7|15124.7|15125.1|15123.1|30
1629168590000|2021-08-17 02:49:50|15126.4|15124.4|15125.9|15123.9|15126.5|15124.5|15125.9|15123.9|10
1629168600000|2021-08-17 02:50:00|15126|15124|15126.1|15124.1|15126.5|15124.5|15125.9|15123.9|5
1629168610000|2021-08-17 02:50:10|15126.2|15124.2|15126.2|15124.2|15126.5|15124.5|15125.9|15123.9|3
1629168620000|2021-08-17 02:50:20|15126.1|15124.1|15125.9|15123.9|15126.2|15124.2|15125.9|15123.9|1
1629168630000|2021-08-17 02:50:30|15126|15124|15125.1|15123.1|15126|15124|15125.1|15123.1|2
1629168640000|2021-08-17 02:50:40|15125|15123|15125|15123|15125.1|15123.1|15124.9|15122.9|0
1629168650000|2021-08-17 02:50:50|15124.9|15122.9|15124.4|15122.4|15125.1|15123.1|15124.4|15122.4|3
1629168660000|2021-08-17 02:51:00|15124.2|15122.2|15124.4|15122.4|15124.6|15122.6|15124.2|15122.2|2
1629168670000|2021-08-17 02:51:10|15124.5|15122.5|15124.6|15122.6|15124.6|15122.6|15124.5|15122.5|3
1629168680000|2021-08-17 02:51:20|15124.7|15122.7|15124.1|15122.1|15124.9|15122.9|15124.1|15122.1|2
1629168690000|2021-08-17 02:51:30|15124.2|15122.2|15124.1|15122.1|15124.2|15122.2|15124.1|15122.1|4
1629168700000|2021-08-17 02:51:40|15124.2|15122.2|15124.1|15122.1|15124.2|15122.2|15124.1|15122.1|0
1629168710000|2021-08-17 02:51:50|15124.2|15122.2|15124.5|15122.5|15124.5|15122.5|15124.2|15122.2|2
1629168720000|2021-08-17 02:52:00|15124.4|15122.4|15124.4|15122.4|15124.5|15122.5|15124.1|15122.1|2
1629168730000|2021-08-17 02:52:10|15124.2|15122.2|15124.6|15122.6|15124.7|15122.7|15124.2|15122.2|8
1629168740000|2021-08-17 02:52:20|15124.7|15122.7|15124.6|15122.6|15125|15123|15124.6|15122.6|2
1629168750000|2021-08-17 02:52:30|15124.7|15122.7|15124.7|15122.7|15125.1|15123.1|15124.7|15122.7|2
1629168760000|2021-08-17 02:52:40|15124.6|15122.6|15124.6|15122.6|15125.1|15123.1|15124.6|15122.6|1
1629168770000|2021-08-17 02:52:50|15124.7|15122.7|15124.6|15122.6|15125.1|15123.1|15124.5|15122.5|3
1629168780000|2021-08-17 02:53:00|15124.5|15122.5|15125.1|15123.1|15125.1|15123.1|15124|15122|5
1629168790000|2021-08-17 02:53:10|15125|15123|15124.2|15122.2|15125.1|15123.1|15124.2|15122.2|0
1629168800000|2021-08-17 02:53:20|15124.1|15122.1|15124.1|15122.1|15124.4|15122.4|15124.1|15122.1|1
1629168810000|2021-08-17 02:53:30|15124.2|15122.2|15124.4|15122.4|15125.1|15123.1|15124.2|15122.2|4
1629168820000|2021-08-17 02:53:40|15124.5|15122.5|15124.6|15122.6|15124.6|15122.6|15124.5|15122.5|0
1629168830000|2021-08-17 02:53:50|15124.7|15122.7|15124.4|15122.4|15124.9|15122.9|15124.1|15122.1|1
1629168840000|2021-08-17 02:54:00|15124.5|15122.5|15124.6|15122.6|15125|15123|15124.4|15122.4|3
1629168850000|2021-08-17 02:54:10|15124.5|15122.5|15124.4|15122.4|15124.6|15122.6|15124.4|15122.4|2
1629168860000|2021-08-17 02:54:20|15124.2|15122.2|15124.1|15122.1|15124.2|15122.2|15124.1|15122.1|3
1629168870000|2021-08-17 02:54:30|15124.2|15122.2|15124.6|15122.6|15124.6|15122.6|15124.2|15122.2|2
1629168880000|2021-08-17 02:54:40|15124.5|15122.5|15124.6|15122.6|15124.6|15122.6|15124.5|15122.5|0
1629168890000|2021-08-17 02:54:50|15124.5|15122.5|15125.6|15123.6|15125.6|15123.6|15124.2|15122.2|9
1629168900000|2021-08-17 02:55:00|15125.5|15123.5|15125.9|15123.9|15126|15124|15125|15123|5
1629168910000|2021-08-17 02:55:10|15125.7|15123.7|15126.1|15124.1|15126.2|15124.2|15125.7|15123.7|0
1629168920000|2021-08-17 02:55:20|15126|15124|15126.1|15124.1|15126.1|15124.1|15126|15124|2
1629168930000|2021-08-17 02:55:30|15126.2|15124.2|15126|15124|15126.7|15124.7|15125.9|15123.9|13
1629168940000|2021-08-17 02:55:40|15125.9|15123.9|15125.6|15123.6|15126.1|15124.1|15125.6|15123.6|1
1629168950000|2021-08-17 02:55:50|15125.4|15123.4|15124.6|15122.6|15125.4|15123.4|15124.6|15122.6|4
1629168960000|2021-08-17 02:56:00|15124.5|15122.5|15125.1|15123.1|15125.2|15123.2|15124.5|15122.5|8
1629168970000|2021-08-17 02:56:10|15124.9|15122.9|15124.9|15122.9|15124.9|15122.9|15124.6|15122.6|3
1629168980000|2021-08-17 02:56:20|15125|15123|15124.7|15122.7|15125.1|15123.1|15124.7|15122.7|2
1629168990000|2021-08-17 02:56:30|15124.9|15122.9|15124.9|15122.9|15124.9|15122.9|15124.6|15122.6|1
1629169000000|2021-08-17 02:56:40|15124.7|15122.7|15124.6|15122.6|15125.1|15123.1|15124.6|15122.6|1
1629169010000|2021-08-17 02:56:50|15124.7|15122.7|15124.9|15122.9|15124.9|15122.9|15124.6|15122.6|0
1629169020000|2021-08-17 02:57:00|15125|15123|15124.4|15122.4|15125|15123|15124.1|15122.1|11
1629169030000|2021-08-17 02:57:10|15124.1|15122.1|15124.6|15122.6|15124.7|15122.7|15124.1|15122.1|5
1629169040000|2021-08-17 02:57:20|15124.5|15122.5|15124.9|15122.9|15124.9|15122.9|15124.4|15122.4|1
1629169050000|2021-08-17 02:57:30|15124.7|15122.7|15124.4|15122.4|15124.7|15122.7|15124.1|15122.1|1
1629169060000|2021-08-17 02:57:40|15124.5|15122.5|15124.6|15122.6|15124.6|15122.6|15124.4|15122.4|2
1629169070000|2021-08-17 02:57:50|15124.7|15122.7|15124.4|15122.4|15124.9|15122.9|15124|15122|6
1629169080000|2021-08-17 02:58:00|15124.1|15122.1|15123.9|15121.9|15124.4|15122.4|15123.9|15121.9|2
1629169090000|2021-08-17 02:58:10|15124|15122|15124.2|15122.2|15124.4|15122.4|15123.9|15121.9|2
1629169100000|2021-08-17 02:58:20|15124.1|15122.1|15123.6|15121.6|15124.1|15122.1|15123.5|15121.5|6
1629169110000|2021-08-17 02:58:30|15123.5|15121.5|15123.9|15121.9|15123.9|15121.9|15123.5|15121.5|5
1629169120000|2021-08-17 02:58:40|15124|15122|15123.6|15121.6|15124|15122|15123.6|15121.6|1
1629169130000|2021-08-17 02:58:50|15123.5|15121.5|15123.7|15121.7|15123.9|15121.9|15123.4|15121.4|12
1629169140000|2021-08-17 02:59:00|15123.9|15121.9|15123.6|15121.6|15124|15122|15123.4|15121.4|5
1629169150000|2021-08-17 02:59:10|15123.5|15121.5|15123.6|15121.6|15123.9|15121.9|15123.4|15121.4|4
1629169160000|2021-08-17 02:59:20|15123.7|15121.7|15123.9|15121.9|15124.1|15122.1|15123.7|15121.7|0
1629169170000|2021-08-17 02:59:30|15123.7|15121.7|15123.9|15121.9|15124.1|15122.1|15123.6|15121.6|1
1629169180000|2021-08-17 02:59:40|15123.7|15121.7|15123.6|15121.6|15123.9|15121.9|15123.4|15121.4|3
1629169190000|2021-08-17 02:59:50|15123.7|15121.7|15123.9|15121.9|15123.9|15121.9|15123.7|15121.7|2
1629169200000|2021-08-17 03:00:00|15123.7|15121.7|15123.9|15121.9|15123.9|15121.9|15123.4|15121.4|6
1629169220000|2021-08-17 03:00:20|15124|15122|15123.9|15121.9|15124|15122|15123.9|15121.9|1
1629169230000|2021-08-17 03:00:30|15123.7|15121.7|15123.9|15121.9|15123.9|15121.9|15123.5|15121.5|2
1629169240000|2021-08-17 03:00:40|15123.7|15121.7|15123.5|15121.5|15123.7|15121.7|15123.4|15121.4|0
1629169250000|2021-08-17 03:00:50|15123.4|15121.4|15123.7|15121.7|15123.7|15121.7|15123.4|15121.4|0
1629169260000|2021-08-17 03:01:00|15123.6|15121.6|15122.6|15120.6|15123.7|15121.7|15122.6|15120.6|6
1629169270000|2021-08-17 03:01:10|15122.5|15120.5|15122.6|15120.6|15122.6|15120.6|15122.5|15120.5|2
1629169280000|2021-08-17 03:01:20|15122.5|15120.5|15123|15121|15123.1|15121.1|15122.2|15120.2|6
1629169290000|2021-08-17 03:01:30|15123.1|15121.1|15123.6|15121.6|15123.7|15121.7|15123|15121|6
1629169300000|2021-08-17 03:01:40|15123.7|15121.7|15123.6|15121.6|15123.9|15121.9|15123.2|15121.2|3
1629169310000|2021-08-17 03:01:50|15123.5|15121.5|15123.1|15121.1|15123.6|15121.6|15123.1|15121.1|5
1629169320000|2021-08-17 03:02:00|15123|15121|15122.6|15120.6|15123|15121|15122.6|15120.6|1
1629169330000|2021-08-17 03:02:10|15122.7|15120.7|15123.1|15121.1|15123.2|15121.2|15122.7|15120.7|2
1629169340000|2021-08-17 03:02:20|15123|15121|15123.1|15121.1|15123.2|15121.2|15122.6|15120.6|5
1629169350000|2021-08-17 03:02:30|15123.2|15121.2|15123.1|15121.1|15123.5|15121.5|15123.1|15121.1|5
1629169360000|2021-08-17 03:02:40|15123.2|15121.2|15123.4|15121.4|15123.6|15121.6|15123.2|15121.2|2
1629169370000|2021-08-17 03:02:50|15123.2|15121.2|15123.6|15121.6|15123.6|15121.6|15123.1|15121.1|0
1629169380000|2021-08-17 03:03:00|15123.5|15121.5|15123.4|15121.4|15123.5|15121.5|15122.9|15120.9|0
1629169390000|2021-08-17 03:03:10|15123.5|15121.5|15123.6|15121.6|15123.9|15121.9|15123.4|15121.4|4
1629169400000|2021-08-17 03:03:20|15123.5|15121.5|15123.4|15121.4|15123.6|15121.6|15123.2|15121.2|0
1629169410000|2021-08-17 03:03:30|15123.5|15121.5|15122.9|15120.9|15123.6|15121.6|15122.9|15120.9|12
1629169420000|2021-08-17 03:03:40|15123|15121|15123.4|15121.4|15123.4|15121.4|15122.9|15120.9|0
1629169430000|2021-08-17 03:03:50|15123.2|15121.2|15123.4|15121.4|15123.4|15121.4|15123.1|15121.1|2
1629169440000|2021-08-17 03:04:00|15123.5|15121.5|15123.9|15121.9|15124|15122|15123.4|15121.4|6
1629169450000|2021-08-17 03:04:10|15124|15122|15123.9|15121.9|15124.1|15122.1|15123.7|15121.7|4
1629169460000|2021-08-17 03:04:20|15124|15122|15124.4|15122.4|15124.4|15122.4|15124|15122|7
1629169470000|2021-08-17 03:04:30|15124.2|15122.2|15124.1|15122.1|15124.4|15122.4|15123.9|15121.9|1
1629169480000|2021-08-17 03:04:40|15124.2|15122.2|15123.9|15121.9|15124.4|15122.4|15123.7|15121.7|1
1629169490000|2021-08-17 03:04:50|15123.7|15121.7|15124.1|15122.1|15124.1|15122.1|15123.7|15121.7|0
1629169500000|2021-08-17 03:05:00|15124|15122|15123.4|15121.4|15124.1|15122.1|15123.2|15121.2|9
1629169510000|2021-08-17 03:05:10|15123.5|15121.5|15123.4|15121.4|15123.6|15121.6|15123.4|15121.4|0
1629169520000|2021-08-17 03:05:20|15123.2|15121.2|15123.1|15121.1|15123.2|15121.2|15122.7|15120.7|12
1629169530000|2021-08-17 03:05:30|15123|15121|15123|15121|15123|15121|15122.9|15120.9|0
1629169540000|2021-08-17 03:05:40|15123.1|15121.1|15123.6|15121.6|15123.7|15121.7|15123.1|15121.1|5
1629169550000|2021-08-17 03:05:50|15123.5|15121.5|15123.4|15121.4|15123.6|15121.6|15123.4|15121.4|2
1629169560000|2021-08-17 03:06:00|15123.5|15121.5|15123.4|15121.4|15123.5|15121.5|15123.4|15121.4|0
1629169570000|2021-08-17 03:06:10|15123.2|15121.2|15123.1|15121.1|15123.4|15121.4|15123.1|15121.1|6
1629169580000|2021-08-17 03:06:20|15123.2|15121.2|15123.1|15121.1|15123.2|15121.2|15122.9|15120.9|2
1629169590000|2021-08-17 03:06:30|15123|15121|15123.1|15121.1|15123.1|15121.1|15122.6|15120.6|9
1629169600000|2021-08-17 03:06:40|15123.2|15121.2|15123.1|15121.1|15123.2|15121.2|15123.1|15121.1|3
1629169610000|2021-08-17 03:06:50|15123|15121|15123|15121|15123.1|15121.1|15122.9|15120.9|0
1629169620000|2021-08-17 03:07:00|15122.9|15120.9|15123|15121|15123|15121|15122.5|15120.5|10
1629169630000|2021-08-17 03:07:10|15122.9|15120.9|15123.1|15121.1|15123.1|15121.1|15122.7|15120.7|8
1629169640000|2021-08-17 03:07:20|15123|15121|15123.1|15121.1|15123.1|15121.1|15122.7|15120.7|7
1629169650000|2021-08-17 03:07:30|15123.2|15121.2|15123.1|15121.1|15123.2|15121.2|15123|15121|0
1629169660000|2021-08-17 03:07:40|15123|15121|15122.9|15120.9|15123|15121|15122.9|15120.9|0
1629169670000|2021-08-17 03:07:50|15123|15121|15123|15121|15123.1|15121.1|15122.9|15120.9|2
1629169680000|2021-08-17 03:08:00|15122.9|15120.9|15123.6|15121.6|15123.6|15121.6|15122.9|15120.9|5
1629169690000|2021-08-17 03:08:10|15123.7|15121.7|15123.6|15121.6|15124|15122|15123.6|15121.6|5
1629169700000|2021-08-17 03:08:20|15123.7|15121.7|15123.6|15121.6|15123.9|15121.9|15123|15121|5
1629169710000|2021-08-17 03:08:30|15123.7|15121.7|15123.6|15121.6|15123.9|15121.9|15123.5|15121.5|0
1629169720000|2021-08-17 03:08:40|15123.5|15121.5|15122.9|15120.9|15123.5|15121.5|15122.9|15120.9|2
1629169730000|2021-08-17 03:08:50|15123|15121|15122.9|15120.9|15123|15121|15122.9|15120.9|1
1629169740000|2021-08-17 03:09:00|15122.7|15120.7|15122.6|15120.6|15122.7|15120.7|15122.4|15120.4|5
1629169750000|2021-08-17 03:09:10|15122.5|15120.5|15122.7|15120.7|15122.7|15120.7|15122.2|15120.2|0
1629169760000|2021-08-17 03:09:20|15122.6|15120.6|15122.6|15120.6|15122.9|15120.9|15122.6|15120.6|0
1629169770000|2021-08-17 03:09:30|15122.5|15120.5|15122.5|15120.5|15122.5|15120.5|15122.2|15120.2|2
1629169780000|2021-08-17 03:09:40|15122.4|15120.4|15122.5|15120.5|15122.6|15120.6|15122.2|15120.2|3
1629169790000|2021-08-17 03:09:50|15122.6|15120.6|15122.1|15120.1|15122.6|15120.6|15122.1|15120.1|5
1629169800000|2021-08-17 03:10:00|15122|15120|15121.6|15119.6|15122.1|15120.1|15121.2|15119.2|21
1629169810000|2021-08-17 03:10:10|15121.5|15119.5|15121.1|15119.1|15121.6|15119.6|15121.1|15119.1|0
1629169820000|2021-08-17 03:10:20|15121.2|15119.2|15121.6|15119.6|15121.6|15119.6|15121.2|15119.2|7
1629169830000|2021-08-17 03:10:30|15121.7|15119.7|15121.5|15119.5|15121.7|15119.7|15121.1|15119.1|0
1629169840000|2021-08-17 03:10:40|15121.4|15119.4|15121.1|15119.1|15121.6|15119.6|15121.1|15119.1|2
1629169850000|2021-08-17 03:10:50|15121|15119|15120.9|15118.9|15121.5|15119.5|15120.7|15118.7|48
1629169860000|2021-08-17 03:11:00|15120.7|15118.7|15120.6|15118.6|15120.7|15118.7|15120.4|15118.4|13
1629169870000|2021-08-17 03:11:10|15120.5|15118.5|15120.2|15118.2|15120.6|15118.6|15120|15118|5
1629169880000|2021-08-17 03:11:20|15120.1|15118.1|15120.6|15118.6|15120.6|15118.6|15120|15118|5
1629169890000|2021-08-17 03:11:30|15120.5|15118.5|15120.6|15118.6|15120.7|15118.7|15120.4|15118.4|4
1629169900000|2021-08-17 03:11:40|15120.7|15118.7|15120.9|15118.9|15121|15119|15120.6|15118.6|1
1629169910000|2021-08-17 03:11:50|15120.7|15118.7|15121|15119|15121|15119|15120.7|15118.7|0
1629169920000|2021-08-17 03:12:00|15120.9|15118.9|15120.1|15118.1|15121.1|15119.1|15120.1|15118.1|3
1629169930000|2021-08-17 03:12:10|15120.2|15118.2|15120.5|15118.5|15120.6|15118.6|15120.2|15118.2|7
1629169940000|2021-08-17 03:12:20|15120.6|15118.6|15120.9|15118.9|15120.9|15118.9|15120.5|15118.5|7
1629169950000|2021-08-17 03:12:30|15120.7|15118.7|15121.1|15119.1|15121.1|15119.1|15120.7|15118.7|0
1629169960000|2021-08-17 03:12:40|15121.2|15119.2|15120.6|15118.6|15121.4|15119.4|15120.6|15118.6|4
1629169970000|2021-08-17 03:12:50|15120.7|15118.7|15120.6|15118.6|15121|15119|15120.6|15118.6|5
1629169980000|2021-08-17 03:13:00|15120.5|15118.5|15120.4|15118.4|15120.6|15118.6|15120.4|15118.4|14
1629169990000|2021-08-17 03:13:10|15120.2|15118.2|15120.4|15118.4|15120.6|15118.6|15120.2|15118.2|5
1629170000000|2021-08-17 03:13:20|15120.5|15118.5|15121.1|15119.1|15121.1|15119.1|15120.4|15118.4|9
1629170010000|2021-08-17 03:13:30|15121.4|15119.4|15121.1|15119.1|15121.6|15119.6|15121.1|15119.1|4
1629170020000|2021-08-17 03:13:40|15121.2|15119.2|15121.4|15119.4|15121.4|15119.4|15121.1|15119.1|2
1629170030000|2021-08-17 03:13:50|15121.5|15119.5|15121.4|15119.4|15121.9|15119.9|15121.4|15119.4|5
1629170040000|2021-08-17 03:14:00|15121.5|15119.5|15120.7|15118.7|15121.6|15119.6|15120.7|15118.7|5
1629170050000|2021-08-17 03:14:10|15120.9|15118.9|15121|15119|15121.1|15119.1|15120.9|15118.9|3
1629170060000|2021-08-17 03:14:20|15120.9|15118.9|15121.1|15119.1|15121.2|15119.2|15120.9|15118.9|1
1629170070000|2021-08-17 03:14:30|15121|15119|15120.9|15118.9|15121.1|15119.1|15120.9|15118.9|2
1629170080000|2021-08-17 03:14:40|15120.7|15118.7|15120.6|15118.6|15120.7|15118.7|15120.5|15118.5|5
1629170090000|2021-08-17 03:14:50|15120.7|15118.7|15120.9|15118.9|15120.9|15118.9|15120.6|15118.6|0
1629170100000|2021-08-17 03:15:00|15121|15119|15120.6|15118.6|15121|15119|15120.4|15118.4|10
1629170110000|2021-08-17 03:15:10|15120.7|15118.7|15120.4|15118.4|15120.7|15118.7|15120.4|15118.4|8
1629170120000|2021-08-17 03:15:20|15120.5|15118.5|15120.1|15118.1|15120.5|15118.5|15120.1|15118.1|8
1629170130000|2021-08-17 03:15:30|15120|15118|15119.9|15117.9|15120.4|15118.4|15119.7|15117.7|9
1629170140000|2021-08-17 03:15:40|15119.7|15117.7|15119.9|15117.9|15119.9|15117.9|15119.5|15117.5|24
1629170150000|2021-08-17 03:15:50|15119.7|15117.7|15118.9|15116.9|15119.7|15117.7|15118.7|15116.7|75
1629170160000|2021-08-17 03:16:00|15119|15117|15119.1|15117.1|15119.5|15117.5|15118.9|15116.9|10
1629170170000|2021-08-17 03:16:10|15119|15117|15118.6|15116.6|15119|15117|15118.5|15116.5|26
1629170180000|2021-08-17 03:16:20|15118.5|15116.5|15117.6|15115.6|15118.5|15116.5|15117.5|15115.5|41
1629170190000|2021-08-17 03:16:30|15117.7|15115.7|15118.1|15116.1|15118.1|15116.1|15117.6|15115.6|11
1629170200000|2021-08-17 03:16:40|15118|15116|15117.7|15115.7|15118.1|15116.1|15117.5|15115.5|25
1629170210000|2021-08-17 03:16:50|15117.9|15115.9|15118.2|15116.2|15118.4|15116.4|15117.9|15115.9|6
1629170220000|2021-08-17 03:17:00|15118.4|15116.4|15118.5|15116.5|15118.7|15116.7|15118.1|15116.1|5
1629170230000|2021-08-17 03:17:10|15118.4|15116.4|15119|15117|15119|15117|15118.2|15116.2|9
1629170240000|2021-08-17 03:17:20|15118.9|15116.9|15118.6|15116.6|15119|15117|15118.6|15116.6|5
1629170250000|2021-08-17 03:17:30|15118.5|15116.5|15118.9|15116.9|15119|15117|15118.4|15116.4|5
1629170260000|2021-08-17 03:17:40|15118.7|15116.7|15118.7|15116.7|15119.1|15117.1|15118.6|15116.6|4
1629170270000|2021-08-17 03:17:50|15118.9|15116.9|15118.6|15116.6|15119|15117|15118.6|15116.6|4
1629170280000|2021-08-17 03:18:00|15118.7|15116.7|15118.6|15116.6|15118.9|15116.9|15118.5|15116.5|3
1629170290000|2021-08-17 03:18:10|15118.7|15116.7|15118.9|15116.9|15119.1|15117.1|15118.6|15116.6|1
1629170300000|2021-08-17 03:18:20|15119|15117|15119.1|15117.1|15119.9|15117.9|15118.9|15116.9|7
1629170310000|2021-08-17 03:18:30|15119|15117|15119.2|15117.2|15119.2|15117.2|15119|15117|6
1629170320000|2021-08-17 03:18:40|15119.4|15117.4|15119.5|15117.5|15119.6|15117.6|15119.1|15117.1|4
1629170330000|2021-08-17 03:18:50|15119.6|15117.6|15119.1|15117.1|15119.6|15117.6|15119|15117|9
1629170340000|2021-08-17 03:19:00|15119.4|15117.4|15119.1|15117.1|15119.7|15117.7|15119.1|15117.1|13
1629170350000|2021-08-17 03:19:10|15119.2|15117.2|15119.6|15117.6|15119.6|15117.6|15118.5|15116.5|10
1629170360000|2021-08-17 03:19:20|15119.5|15117.5|15120.2|15118.2|15120.2|15118.2|15119.4|15117.4|4
1629170370000|2021-08-17 03:19:30|15120.1|15118.1|15119.9|15117.9|15120.1|15118.1|15119.7|15117.7|4
1629170380000|2021-08-17 03:19:40|15120|15118|15120.1|15118.1|15120.2|15118.2|15120|15118|2
1629170390000|2021-08-17 03:19:50|15120.4|15118.4|15120.4|15118.4|15120.5|15118.5|15120.1|15118.1|3
1629170400000|2021-08-17 03:20:00|15120.2|15118.2|15120.1|15118.1|15120.5|15118.5|15120.1|15118.1|7
1629170410000|2021-08-17 03:20:10|15120.2|15118.2|15120.1|15118.1|15121|15119|15120.1|15118.1|23
1629170420000|2021-08-17 03:20:20|15120.2|15118.2|15120.1|15118.1|15120.5|15118.5|15120.1|15118.1|1
1629170430000|2021-08-17 03:20:30|15120|15118|15119.9|15117.9|15120|15118|15119.5|15117.5|2
1629170440000|2021-08-17 03:20:40|15119.7|15117.7|15118.9|15116.9|15119.9|15117.9|15118.7|15116.7|7
1629170450000|2021-08-17 03:20:50|15119|15117|15120|15118|15120|15118|15119|15117|3
1629170460000|2021-08-17 03:21:00|15119.9|15117.9|15120.6|15118.6|15120.7|15118.7|15119.9|15117.9|4
1629170470000|2021-08-17 03:21:10|15120.5|15118.5|15120.1|15118.1|15120.6|15118.6|15119.9|15117.9|1
1629170480000|2021-08-17 03:21:20|15120.2|15118.2|15120.2|15118.2|15120.4|15118.4|15119.7|15117.7|0
1629170490000|2021-08-17 03:21:30|15120.4|15118.4|15119.5|15117.5|15120.4|15118.4|15119.5|15117.5|0
1629170500000|2021-08-17 03:21:40|15119.4|15117.4|15119.4|15117.4|15119.5|15117.5|15119.1|15117.1|6
1629170510000|2021-08-17 03:21:50|15119.5|15117.5|15119.6|15117.6|15119.9|15117.9|15119.5|15117.5|1
1629170520000|2021-08-17 03:22:00|15119.7|15117.7|15119.2|15117.2|15120.1|15118.1|15119.1|15117.1|6
1629170530000|2021-08-17 03:22:10|15119.4|15117.4|15119.2|15117.2|15119.4|15117.4|15119|15117|2
1629170540000|2021-08-17 03:22:20|15119.1|15117.1|15119.4|15117.4|15119.4|15117.4|15118.9|15116.9|3
1629170550000|2021-08-17 03:22:30|15119.2|15117.2|15119.2|15117.2|15119.2|15117.2|15118.9|15116.9|3
1629170560000|2021-08-17 03:22:40|15119.1|15117.1|15119.1|15117.1|15119.2|15117.2|15119.1|15117.1|1
1629170570000|2021-08-17 03:22:50|15119.2|15117.2|15119.4|15117.4|15119.4|15117.4|15119.1|15117.1|1
1629170580000|2021-08-17 03:23:00|15119.2|15117.2|15119.1|15117.1|15119.4|15117.4|15119.1|15117.1|2
1629170590000|2021-08-17 03:23:10|15119.2|15117.2|15119.2|15117.2|15119.2|15117.2|15119.2|15117.2|0
1629170600000|2021-08-17 03:23:20|15119.1|15117.1|15119.4|15117.4|15119.4|15117.4|15119|15117|3
1629170610000|2021-08-17 03:23:30|15119.5|15117.5|15119.4|15117.4|15119.6|15117.6|15119.4|15117.4|10
1629170620000|2021-08-17 03:23:40|15119.5|15117.5|15120|15118|15120.1|15118.1|15119.5|15117.5|3
1629170630000|2021-08-17 03:23:50|15119.9|15117.9|15119.9|15117.9|15120.1|15118.1|15119.7|15117.7|1
1629170640000|2021-08-17 03:24:00|15120|15118|15119.1|15117.1|15120|15118|15118.6|15116.6|10
1629170650000|2021-08-17 03:24:10|15119|15117|15118.9|15116.9|15119.4|15117.4|15118.6|15116.6|3
1629170660000|2021-08-17 03:24:20|15119|15117|15118.6|15116.6|15119.2|15117.2|15118.6|15116.6|3
1629170670000|2021-08-17 03:24:30|15118.9|15116.9|15118.5|15116.5|15119.6|15117.6|15118.4|15116.4|16
1629170680000|2021-08-17 03:24:40|15118.7|15116.7|15119.1|15117.1|15119.5|15117.5|15118.7|15116.7|17
1629170690000|2021-08-17 03:24:50|15119|15117|15118.6|15116.6|15119.4|15117.4|15118.6|15116.6|0
1629170700000|2021-08-17 03:25:00|15118.7|15116.7|15118.7|15116.7|15119|15117|15118.6|15116.6|1
1629170710000|2021-08-17 03:25:10|15118.6|15116.6|15118.5|15116.5|15118.7|15116.7|15118.4|15116.4|5
1629170720000|2021-08-17 03:25:20|15118.6|15116.6|15118.6|15116.6|15118.7|15116.7|15118.6|15116.6|6
1629170730000|2021-08-17 03:25:30|15118.7|15116.7|15119.1|15117.1|15119.2|15117.2|15118.5|15116.5|12
1629170740000|2021-08-17 03:25:40|15119|15117|15119.1|15117.1|15119.1|15117.1|15118.9|15116.9|2
1629170750000|2021-08-17 03:25:50|15119.2|15117.2|15118.9|15116.9|15119.7|15117.7|15118.6|15116.6|5
1629170760000|2021-08-17 03:26:00|15118.7|15116.7|15118.7|15116.7|15119|15117|15118.6|15116.6|2
1629170770000|2021-08-17 03:26:10|15118.9|15116.9|15119|15117|15119.2|15117.2|15118.5|15116.5|3
1629170780000|2021-08-17 03:26:20|15118.9|15116.9|15118.4|15116.4|15119.2|15117.2|15118.2|15116.2|2
1629170790000|2021-08-17 03:26:30|15118.5|15116.5|15118.7|15116.7|15118.7|15116.7|15118.4|15116.4|1
1629170800000|2021-08-17 03:26:40|15118.9|15116.9|15118.1|15116.1|15119|15117|15118.1|15116.1|14
1629170810000|2021-08-17 03:26:50|15118.2|15116.2|15118.6|15116.6|15118.9|15116.9|15118.2|15116.2|15
1629170820000|2021-08-17 03:27:00|15118.5|15116.5|15118.7|15116.7|15118.9|15116.9|15118.4|15116.4|1
1629170830000|2021-08-17 03:27:10|15118.6|15116.6|15117.9|15115.9|15118.6|15116.6|15117.9|15115.9|8
1629170840000|2021-08-17 03:27:20|15117.7|15115.7|15118.6|15116.6|15118.6|15116.6|15117.6|15115.6|47
1629170850000|2021-08-17 03:27:30|15118.5|15116.5|15118.4|15116.4|15118.5|15116.5|15118.1|15116.1|6
1629170860000|2021-08-17 03:27:40|15118.2|15116.2|15118.2|15116.2|15118.4|15116.4|15118|15116|0
1629170870000|2021-08-17 03:27:50|15118.1|15116.1|15118.1|15116.1|15118.2|15116.2|15118|15116|3
1629170880000|2021-08-17 03:28:00|15118.2|15116.2|15118.9|15116.9|15119|15117|15118.1|15116.1|11
1629170890000|2021-08-17 03:28:10|15118.7|15116.7|15119.2|15117.2|15119.2|15117.2|15118.6|15116.6|4
1629170900000|2021-08-17 03:28:20|15119.6|15117.6|15119|15117|15119.6|15117.6|15118.9|15116.9|6
1629170910000|2021-08-17 03:28:30|15119.4|15117.4|15119.6|15117.6|15119.7|15117.7|15119.4|15117.4|5
1629170920000|2021-08-17 03:28:40|15119.5|15117.5|15119.1|15117.1|15119.6|15117.6|15119|15117|15
1629170930000|2021-08-17 03:28:50|15119|15117|15119.1|15117.1|15119.1|15117.1|15119|15117|0
1629170940000|2021-08-17 03:29:00|15119.2|15117.2|15119.6|15117.6|15119.6|15117.6|15119.1|15117.1|3
1629170950000|2021-08-17 03:29:10|15119.5|15117.5|15119.5|15117.5|15119.6|15117.6|15119|15117|3
1629170960000|2021-08-17 03:29:20|15119.4|15117.4|15119|15117|15119.5|15117.5|15119|15117|0
1629170970000|2021-08-17 03:29:30|15118.9|15116.9|15119|15117|15119.1|15117.1|15118.7|15116.7|2
1629170980000|2021-08-17 03:29:40|15118.9|15116.9|15118.9|15116.9|15119.2|15117.2|15118.6|15116.6|0
1629170990000|2021-08-17 03:29:50|15118.7|15116.7|15118.4|15116.4|15119.1|15117.1|15118.4|15116.4|0
1629171000000|2021-08-17 03:30:00|15118.2|15116.2|15119.4|15117.4|15119.4|15117.4|15118.1|15116.1|42
1629171010000|2021-08-17 03:30:10|15119.2|15117.2|15119.5|15117.5|15119.5|15117.5|15118.9|15116.9|7
1629171020000|2021-08-17 03:30:20|15119.4|15117.4|15119|15117|15119.4|15117.4|15118.6|15116.6|6
1629171030000|2021-08-17 03:30:30|15118.9|15116.9|15118.9|15116.9|15119|15117|15118.2|15116.2|3
1629171040000|2021-08-17 03:30:40|15119|15117|15119.2|15117.2|15119.2|15117.2|15118.7|15116.7|1
1629171050000|2021-08-17 03:30:50|15119.1|15117.1|15119.4|15117.4|15119.5|15117.5|15118.9|15116.9|6
1629171060000|2021-08-17 03:31:00|15119.5|15117.5|15119.4|15117.4|15119.5|15117.5|15119.2|15117.2|4
1629171070000|2021-08-17 03:31:10|15119.2|15117.2|15118.7|15116.7|15119.2|15117.2|15118.6|15116.6|6
1629171080000|2021-08-17 03:31:20|15118.6|15116.6|15118.7|15116.7|15118.9|15116.9|15118.5|15116.5|3
1629171090000|2021-08-17 03:31:30|15118.6|15116.6|15118.9|15116.9|15118.9|15116.9|15118.6|15116.6|0
1629171100000|2021-08-17 03:31:40|15118.7|15116.7|15119.1|15117.1|15119.1|15117.1|15118.5|15116.5|6
1629171110000|2021-08-17 03:31:50|15119|15117|15119.1|15117.1|15119.4|15117.4|15119|15117|12
1629171120000|2021-08-17 03:32:00|15119.5|15117.5|15119.5|15117.5|15119.9|15117.9|15119.4|15117.4|31
1629171130000|2021-08-17 03:32:10|15119.4|15117.4|15119|15117|15119.4|15117.4|15118.9|15116.9|4
1629171140000|2021-08-17 03:32:20|15118.9|15116.9|15119|15117|15119|15117|15118.7|15116.7|5
1629171150000|2021-08-17 03:32:30|15119.1|15117.1|15119.1|15117.1|15119.4|15117.4|15119.1|15117.1|2
1629171160000|2021-08-17 03:32:40|15119.2|15117.2|15119.2|15117.2|15119.4|15117.4|15119|15117|2
1629171170000|2021-08-17 03:32:50|15119.4|15117.4|15119.4|15117.4|15119.4|15117.4|15119|15117|3
1629171180000|2021-08-17 03:33:00|15119.5|15117.5|15119.6|15117.6|15119.6|15117.6|15119.4|15117.4|7
1629171190000|2021-08-17 03:33:10|15119.5|15117.5|15119.5|15117.5|15119.6|15117.6|15119.2|15117.2|3
1629171200000|2021-08-17 03:33:20|15119.4|15117.4|15120|15118|15120.2|15118.2|15119.4|15117.4|6
1629171210000|2021-08-17 03:33:30|15119.9|15117.9|15120.1|15118.1|15120.1|15118.1|15119.7|15117.7|5
1629171220000|2021-08-17 03:33:40|15120|15118|15120|15118|15120.1|15118.1|15119.6|15117.6|3
1629171230000|2021-08-17 03:33:50|15120.1|15118.1|15119.7|15117.7|15120.1|15118.1|15119.6|15117.6|6
1629171240000|2021-08-17 03:34:00|15119.6|15117.6|15119.9|15117.9|15119.9|15117.9|15119.6|15117.6|0
1629171250000|2021-08-17 03:34:10|15119.7|15117.7|15119.9|15117.9|15120.4|15118.4|15119.7|15117.7|11
1629171260000|2021-08-17 03:34:20|15120|15118|15120.4|15118.4|15120.4|15118.4|15120|15118|1
1629171270000|2021-08-17 03:34:30|15120.2|15118.2|15120.6|15118.6|15120.6|15118.6|15120.2|15118.2|11
1629171280000|2021-08-17 03:34:40|15120.7|15118.7|15120.5|15118.5|15120.9|15118.9|15120.1|15118.1|9
1629171290000|2021-08-17 03:34:50|15120.4|15118.4|15120.4|15118.4|15120.5|15118.5|15120.1|15118.1|8
1629171300000|2021-08-17 03:35:00|15120.2|15118.2|15120.9|15118.9|15121.5|15119.5|15119.9|15117.9|24
1629171310000|2021-08-17 03:35:10|15121|15119|15120.4|15118.4|15121.1|15119.1|15120.2|15118.2|6
1629171320000|2021-08-17 03:35:20|15120.5|15118.5|15120.1|15118.1|15120.5|15118.5|15119.9|15117.9|8
1629171330000|2021-08-17 03:35:30|15120.2|15118.2|15119.9|15117.9|15120.4|15118.4|15119.7|15117.7|5
1629171340000|2021-08-17 03:35:40|15120.1|15118.1|15120.1|15118.1|15120.1|15118.1|15119.6|15117.6|8
1629171350000|2021-08-17 03:35:50|15120.2|15118.2|15120.2|15118.2|15120.5|15118.5|15120|15118|1
1629171360000|2021-08-17 03:36:00|15120.4|15118.4|15120.4|15118.4|15120.6|15118.6|15120|15118|1
1629171370000|2021-08-17 03:36:10|15120.5|15118.5|15120.6|15118.6|15120.6|15118.6|15120.2|15118.2|0
1629171380000|2021-08-17 03:36:20|15120.5|15118.5|15119.9|15117.9|15120.9|15118.9|15119.7|15117.7|8
1629171390000|2021-08-17 03:36:30|15119.7|15117.7|15120.1|15118.1|15120.4|15118.4|15119.6|15117.6|3
1629171400000|2021-08-17 03:36:40|15120|15118|15119.6|15117.6|15120|15118|15119.6|15117.6|1
1629171410000|2021-08-17 03:36:50|15119.7|15117.7|15119.6|15117.6|15119.7|15117.7|15119.5|15117.5|3
1629171420000|2021-08-17 03:37:00|||||||||1
1629171430000|2021-08-17 03:37:10|15119.5|15117.5|15119.2|15117.2|15119.7|15117.7|15119.2|15117.2|2
1629171440000|2021-08-17 03:37:20|15119.4|15117.4|15119.1|15117.1|15119.4|15117.4|15119.1|15117.1|2
1629171450000|2021-08-17 03:37:30|15119.2|15117.2|15119.1|15117.1|15119.5|15117.5|15119|15117|2
1629171460000|2021-08-17 03:37:40|15119.4|15117.4|15119.4|15117.4|15119.5|15117.5|15119.4|15117.4|3
1629171470000|2021-08-17 03:37:50|15119.2|15117.2|15119.1|15117.1|15119.4|15117.4|15118.9|15116.9|8
1629171480000|2021-08-17 03:38:00|15119.2|15117.2|15119.4|15117.4|15119.4|15117.4|15119|15117|2
1629171490000|2021-08-17 03:38:10|15119.2|15117.2|15119.4|15117.4|15119.4|15117.4|15118.7|15116.7|3
1629171500000|2021-08-17 03:38:20|15119.2|15117.2|15118.5|15116.5|15119.2|15117.2|15118.4|15116.4|9
1629171510000|2021-08-17 03:38:30|15118.4|15116.4|15118.6|15116.6|15118.9|15116.9|15118.4|15116.4|3
1629171520000|2021-08-17 03:38:40|15118.5|15116.5|15118.6|15116.6|15118.6|15116.6|15118.5|15116.5|1
1629171530000|2021-08-17 03:38:50|15118.5|15116.5|15119.1|15117.1|15119.2|15117.2|15118.5|15116.5|9
1629171540000|2021-08-17 03:39:00|15119.2|15117.2|15119.1|15117.1|15119.4|15117.4|15118.9|15116.9|9
1629171550000|2021-08-17 03:39:10|15119|15117|15119.4|15117.4|15119.5|15117.5|15119|15117|5
1629171560000|2021-08-17 03:39:20|15119.2|15117.2|15118.9|15116.9|15119.5|15117.5|15118.9|15116.9|1
1629171570000|2021-08-17 03:39:30|15119|15117|15119.1|15117.1|15119.2|15117.2|15118.9|15116.9|5
1629171580000|2021-08-17 03:39:40|15119.2|15117.2|15118.9|15116.9|15119.2|15117.2|15118.9|15116.9|1
1629171590000|2021-08-17 03:39:50|15118.7|15116.7|15118.7|15116.7|15118.7|15116.7|15118.7|15116.7|0
1629171600000|2021-08-17 03:40:00|15118.6|15116.6|15119.1|15117.1|15119.2|15117.2|15118.6|15116.6|12
1629171610000|2021-08-17 03:40:10|15119.2|15117.2|15119.1|15117.1|15119.2|15117.2|15119.1|15117.1|6
1629171620000|2021-08-17 03:40:20|15119|15117|15118.9|15116.9|15119|15117|15118.9|15116.9|2
1629171630000|2021-08-17 03:40:30|15119|15117|15118.9|15116.9|15119|15117|15118.7|15116.7|0
1629171640000|2021-08-17 03:40:40|15119|15117|15119|15117|15119|15117|15118.7|15116.7|7
1629171650000|2021-08-17 03:40:50|15119.1|15117.1|15119.1|15117.1|15119.2|15117.2|15119|15117|6
1629171660000|2021-08-17 03:41:00|15119|15117|15119.5|15117.5|15119.5|15117.5|15119|15117|2
1629171670000|2021-08-17 03:41:10|15119.4|15117.4|15119.4|15117.4|15119.4|15117.4|15119.2|15117.2|1
1629171680000|2021-08-17 03:41:20|15119.2|15117.2|15119|15117|15119.4|15117.4|15119|15117|2
1629171690000|2021-08-17 03:41:30|15119.1|15117.1|15119.1|15117.1|15119.1|15117.1|15119|15117|1
1629171700000|2021-08-17 03:41:40|15119|15117|15119|15117|15119|15117|15119|15117|0
1629171710000|2021-08-17 03:41:50|15119.1|15117.1|15119.4|15117.4|15119.5|15117.5|15119.1|15117.1|9
1629171720000|2021-08-17 03:42:00|15119.2|15117.2|15119.2|15117.2|15119.2|15117.2|15119.1|15117.1|3
1629171730000|2021-08-17 03:42:10|15119.5|15117.5|15119.5|15117.5|15119.5|15117.5|15119|15117|32
1629171740000|2021-08-17 03:42:20|15119.4|15117.4|15119.5|15117.5|15119.5|15117.5|15119.1|15117.1|2
1629171750000|2021-08-17 03:42:30|15119.4|15117.4|15119.1|15117.1|15119.6|15117.6|15118.9|15116.9|4
1629171760000|2021-08-17 03:42:40|15119|15117|15119.4|15117.4|15119.4|15117.4|15119|15117|3
1629171770000|2021-08-17 03:42:50|15119.5|15117.5|15119.4|15117.4|15119.6|15117.6|15119.2|15117.2|4
1629171780000|2021-08-17 03:43:00|15119.5|15117.5|15119.7|15117.7|15119.9|15117.9|15119.4|15117.4|7
1629171790000|2021-08-17 03:43:10|15119.6|15117.6|15120.1|15118.1|15120.5|15118.5|15119.6|15117.6|7
1629171800000|2021-08-17 03:43:20|15120|15118|15119.9|15117.9|15120|15118|15119.9|15117.9|1
1629171810000|2021-08-17 03:43:30|15119.7|15117.7|15119.9|15117.9|15119.9|15117.9|15119.6|15117.6|2
1629171820000|2021-08-17 03:43:40|15120|15118|15120|15118|15120|15118|15119.9|15117.9|0
1629171830000|2021-08-17 03:43:50|15119.9|15117.9|15120.4|15118.4|15120.5|15118.5|15119.9|15117.9|6
1629171840000|2021-08-17 03:44:00|15120.2|15118.2|15120.1|15118.1|15120.4|15118.4|15120|15118|9
1629171850000|2021-08-17 03:44:10|15120.2|15118.2|15120.1|15118.1|15120.4|15118.4|15120|15118|5
1629171860000|2021-08-17 03:44:20|15120.2|15118.2|15120.4|15118.4|15120.4|15118.4|15120.2|15118.2|2
1629171870000|2021-08-17 03:44:30|15120.1|15118.1|15120.1|15118.1|15120.2|15118.2|15119.9|15117.9|9
1629171880000|2021-08-17 03:44:40|15120|15118|15120.1|15118.1|15120.2|15118.2|15119.9|15117.9|0
1629171890000|2021-08-17 03:44:50|15120|15118|15120.1|15118.1|15120.1|15118.1|15120|15118|1
1629171900000|2021-08-17 03:45:00|15120|15118|15120.1|15118.1|15120.1|15118.1|15119.6|15117.6|2
1629171910000|2021-08-17 03:45:10|15120|15118|15119.9|15117.9|15120|15118|15119.7|15117.7|2
1629171920000|2021-08-17 03:45:20|15120|15118|15119.9|15117.9|15120.1|15118.1|15119.6|15117.6|2
1629171930000|2021-08-17 03:45:30|15119.6|15117.6|15119.6|15117.6|15119.6|15117.6|15119.5|15117.5|1
1629171940000|2021-08-17 03:45:40|15119.4|15117.4|15119.1|15117.1|15119.4|15117.4|15119.1|15117.1|5
1629171950000|2021-08-17 03:45:50|15119.2|15117.2|15119.2|15117.2|15119.4|15117.4|15119.1|15117.1|2
1629171960000|2021-08-17 03:46:00|15119.1|15117.1|15119.4|15117.4|15119.5|15117.5|15119.1|15117.1|1
1629171970000|2021-08-17 03:46:10|15119.2|15117.2|15119.9|15117.9|15120.1|15118.1|15119.2|15117.2|10
1629171980000|2021-08-17 03:46:20|15119.7|15117.7|15119.6|15117.6|15119.7|15117.7|15119.5|15117.5|2
1629171990000|2021-08-17 03:46:30|15119.7|15117.7|15119.9|15117.9|15119.9|15117.9|15119.6|15117.6|0
1629172000000|2021-08-17 03:46:40|15119.7|15117.7|15120.5|15118.5|15120.7|15118.7|15119.6|15117.6|17
1629172010000|2021-08-17 03:46:50|15120.6|15118.6|15120.4|15118.4|15120.6|15118.6|15120.4|15118.4|2
1629172020000|2021-08-17 03:47:00|15120.5|15118.5|15120.4|15118.4|15120.5|15118.5|15120.2|15118.2|7
1629172030000|2021-08-17 03:47:10|15120.5|15118.5|15119.2|15117.2|15120.6|15118.6|15119.2|15117.2|27
1629172040000|2021-08-17 03:47:20|15119.4|15117.4|15119.4|15117.4|15119.6|15117.6|15119.2|15117.2|4
1629172050000|2021-08-17 03:47:30|15119.5|15117.5|15119.1|15117.1|15119.5|15117.5|15119|15117|2
1629172060000|2021-08-17 03:47:40|15119|15117|15119.2|15117.2|15119.2|15117.2|15119|15117|1
1629172070000|2021-08-17 03:47:50|15119.4|15117.4|15119.4|15117.4|15119.5|15117.5|15119.4|15117.4|3
1629172080000|2021-08-17 03:48:00|15119.5|15117.5|15119.6|15117.6|15119.9|15117.9|15119.5|15117.5|3
1629172090000|2021-08-17 03:48:10|15119.5|15117.5|15119.6|15117.6|15119.7|15117.7|15119.5|15117.5|1
1629172100000|2021-08-17 03:48:20|15119.5|15117.5|15119.4|15117.4|15119.6|15117.6|15119.4|15117.4|3
1629172110000|2021-08-17 03:48:30|15119.5|15117.5|15119.6|15117.6|15119.6|15117.6|15119.5|15117.5|0
1629172120000|2021-08-17 03:48:40|15119.5|15117.5|15119.4|15117.4|15119.5|15117.5|15119.4|15117.4|2
1629172130000|2021-08-17 03:48:50|15119.2|15117.2|15119.6|15117.6|15119.6|15117.6|15119.2|15117.2|0
1629172140000|2021-08-17 03:49:00|15119.5|15117.5|15120.1|15118.1|15120.1|15118.1|15119.4|15117.4|2
1629172150000|2021-08-17 03:49:10|15120.2|15118.2|15120|15118|15120.2|15118.2|15120|15118|2
1629172160000|2021-08-17 03:49:20|15120.1|15118.1|15119.2|15117.2|15120.1|15118.1|15119.2|15117.2|4
1629172170000|2021-08-17 03:49:30|15119.4|15117.4|15119.1|15117.1|15119.4|15117.4|15118.9|15116.9|10
1629172180000|2021-08-17 03:49:40|15119|15117|15119.1|15117.1|15119.1|15117.1|15119|15117|2
1629172190000|2021-08-17 03:49:50|15119|15117|15119.4|15117.4|15119.5|15117.5|15119|15117|5
1629172200000|2021-08-17 03:50:00|15119.2|15117.2|15119.2|15117.2|15119.6|15117.6|15119.2|15117.2|3
1629172210000|2021-08-17 03:50:10|15119.1|15117.1|15118.7|15116.7|15119.4|15117.4|15118.6|15116.6|7
1629172220000|2021-08-17 03:50:20|15118.9|15116.9|15119.4|15117.4|15119.4|15117.4|15118.7|15116.7|4
1629172230000|2021-08-17 03:50:30|15119.5|15117.5|15119.4|15117.4|15119.6|15117.6|15119.4|15117.4|0
1629172240000|2021-08-17 03:50:40|15119.5|15117.5|15119.4|15117.4|15119.5|15117.5|15119.1|15117.1|2
1629172250000|2021-08-17 03:50:50|15119.2|15117.2|15119.9|15117.9|15119.9|15117.9|15119.2|15117.2|0
1629172260000|2021-08-17 03:51:00|15120|15118|15119.9|15117.9|15120|15118|15119.9|15117.9|2
1629172270000|2021-08-17 03:51:10|15120|15118|15119.6|15117.6|15120|15118|15119.5|15117.5|1
1629172280000|2021-08-17 03:51:20|15119.5|15117.5|15119.4|15117.4|15119.5|15117.5|15119.4|15117.4|3
1629172290000|2021-08-17 03:51:30|15119.5|15117.5|15119.7|15117.7|15119.7|15117.7|15119.4|15117.4|2
1629172300000|2021-08-17 03:51:40|15119.9|15117.9|15119.7|15117.7|15120.1|15118.1|15119.7|15117.7|4
1629172310000|2021-08-17 03:51:50|15119.5|15117.5|15119.4|15117.4|15119.5|15117.5|15119.4|15117.4|4
1629172320000|2021-08-17 03:52:00|15119.2|15117.2|15119.5|15117.5|15119.6|15117.6|15119.2|15117.2|4
1629172330000|2021-08-17 03:52:10|15119.4|15117.4|15119.6|15117.6|15119.6|15117.6|15119.2|15117.2|3
1629172340000|2021-08-17 03:52:20|15119.5|15117.5|15119.2|15117.2|15119.5|15117.5|15119.2|15117.2|0
1629172350000|2021-08-17 03:52:30|15119.4|15117.4|15119.6|15117.6|15119.9|15117.9|15119.2|15117.2|4
1629172360000|2021-08-17 03:52:40|15119.7|15117.7|15119.5|15117.5|15119.9|15117.9|15119.5|15117.5|0
1629172370000|2021-08-17 03:52:50|15119.6|15117.6|15119.9|15117.9|15119.9|15117.9|15119.5|15117.5|2
1629172380000|2021-08-17 03:53:00|15119.7|15117.7|15119.7|15117.7|15119.9|15117.9|15119.7|15117.7|6
1629172390000|2021-08-17 03:53:10|15119.9|15117.9|15119.9|15117.9|15120.1|15118.1|15119.7|15117.7|4
1629172400000|2021-08-17 03:53:20|15119.7|15117.7|15119.4|15117.4|15119.7|15117.7|15119.4|15117.4|1
1629172410000|2021-08-17 03:53:30|15119.5|15117.5|15119.4|15117.4|15119.5|15117.5|15119.1|15117.1|10
1629172420000|2021-08-17 03:53:40|15119.5|15117.5|15119.4|15117.4|15119.5|15117.5|15119.4|15117.4|0
1629172430000|2021-08-17 03:53:50|15119.2|15117.2|15118.9|15116.9|15119.2|15117.2|15118.9|15116.9|1
1629172440000|2021-08-17 03:54:00|15118.7|15116.7|15118.7|15116.7|15118.9|15116.9|15118.7|15116.7|0
1629172450000|2021-08-17 03:54:10|15118.9|15116.9|15119.1|15117.1|15119.2|15117.2|15118.7|15116.7|7
1629172470000|2021-08-17 03:54:30|15119.2|15117.2|15119.4|15117.4|15119.4|15117.4|15119.2|15117.2|1
1629172480000|2021-08-17 03:54:40|||||||||1
1629172490000|2021-08-17 03:54:50|15119.2|15117.2|15119.2|15117.2|15119.4|15117.4|15119.2|15117.2|0
1629172500000|2021-08-17 03:55:00|15119.4|15117.4|15119.1|15117.1|15119.4|15117.4|15119|15117|3
1629172510000|2021-08-17 03:55:10|15119|15117|15118.9|15116.9|15119|15117|15118.7|15116.7|8
1629172520000|2021-08-17 03:55:20|||||||||2
1629172530000|2021-08-17 03:55:30|15119|15117|15119|15117|15119.1|15117.1|15119|15117|4
1629172540000|2021-08-17 03:55:40|15118.7|15116.7|15118.9|15116.9|15118.9|15116.9|15118.7|15116.7|4
1629172550000|2021-08-17 03:55:50|15119|15117|15119.1|15117.1|15119.1|15117.1|15119|15117|0
1629172560000|2021-08-17 03:56:00|15119|15117|15119.1|15117.1|15119.1|15117.1|15119|15117|0
1629172570000|2021-08-17 03:56:10|15119|15117|15119.1|15117.1|15119.1|15117.1|15119|15117|1
1629172590000|2021-08-17 03:56:30|15119.2|15117.2|15119.2|15117.2|15119.2|15117.2|15119.2|15117.2|1
1629172600000|2021-08-17 03:56:40|15119.1|15117.1|15119.7|15117.7|15119.9|15117.9|15119.1|15117.1|10
1629172610000|2021-08-17 03:56:50|15119.9|15117.9|15119.9|15117.9|15119.9|15117.9|15119.9|15117.9|2
1629172620000|2021-08-17 03:57:00|15120|15118|15120.1|15118.1|15120.1|15118.1|15120|15118|5
1629172640000|2021-08-17 03:57:20|15120.2|15118.2|15120.4|15118.4|15120.5|15118.5|15120.2|15118.2|5
1629172650000|2021-08-17 03:57:30|||||||||1
1629172660000|2021-08-17 03:57:40|15120.5|15118.5|15120.4|15118.4|15120.5|15118.5|15120.1|15118.1|2
1629172670000|2021-08-17 03:57:50|15120.5|15118.5|15120.5|15118.5|15120.6|15118.6|15120.4|15118.4|1
1629172680000|2021-08-17 03:58:00|15120.4|15118.4|15120.6|15118.6|15120.6|15118.6|15120.4|15118.4|3
1629172690000|2021-08-17 03:58:10|15120.9|15118.9|15120.4|15118.4|15120.9|15118.9|15120.2|15118.2|9
1629172700000|2021-08-17 03:58:20|15120.5|15118.5|15120.1|15118.1|15120.6|15118.6|15120.1|15118.1|6
1629172710000|2021-08-17 03:58:30|15120|15118|15120|15118|15120.1|15118.1|15120|15118|0
1629172720000|2021-08-17 03:58:40|15119.9|15117.9|15119.7|15117.7|15120|15118|15119.5|15117.5|7
1629172730000|2021-08-17 03:58:50|15119.9|15117.9|15119.9|15117.9|15119.9|15117.9|15119.2|15117.2|4
1629172740000|2021-08-17 03:59:00|15119.7|15117.7|15120.1|15118.1|15120.1|15118.1|15119.6|15117.6|1
1629172750000|2021-08-17 03:59:10|15120|15118|15120|15118|15120.1|15118.1|15120|15118|1
1629172760000|2021-08-17 03:59:20|15120.1|15118.1|15119.9|15117.9|15120.1|15118.1|15119.6|15117.6|2
1629172770000|2021-08-17 03:59:30|15120|15118|15120.1|15118.1|15120.1|15118.1|15120|15118|0
1629172780000|2021-08-17 03:59:40|15120|15118|15120|15118|15120|15118|15120|15118|0
1629172790000|2021-08-17 03:59:50|15119.9|15117.9|15120|15118|15120|15118|15119.9|15117.9|0
1629172800000|2021-08-17 04:00:00|15120.1|15118.1|15119.5|15117.5|15120.1|15118.1|15119.5|15117.5|7
1629172810000|2021-08-17 04:00:10|15119.4|15117.4|15119.4|15117.4|15119.4|15117.4|15119.4|15117.4|0
1629172820000|2021-08-17 04:00:20|15119.5|15117.5|15119.4|15117.4|15119.5|15117.5|15119.4|15117.4|0
1629172830000|2021-08-17 04:00:30|15119.2|15117.2|15119.6|15117.6|15119.6|15117.6|15119.2|15117.2|10
1629172840000|2021-08-17 04:00:40|15119.5|15117.5|15119.4|15117.4|15119.6|15117.6|15119.4|15117.4|0
1629172850000|2021-08-17 04:00:50|15119.5|15117.5|15119.4|15117.4|15119.5|15117.5|15119.4|15117.4|0
1629172860000|2021-08-17 04:01:00|15119.5|15117.5|15119.6|15117.6|15119.6|15117.6|15119.5|15117.5|0
1629172870000|2021-08-17 04:01:10|15119.7|15117.7|15119.9|15117.9|15119.9|15117.9|15119.7|15117.7|0
1629172880000|2021-08-17 04:01:20|15120|15118|15120.6|15118.6|15120.6|15118.6|15120|15118|6
1629172890000|2021-08-17 04:01:30|15120.5|15118.5|15120.4|15118.4|15120.6|15118.6|15120.4|15118.4|1
1629172900000|2021-08-17 04:01:40|15120.2|15118.2|15120.1|15118.1|15120.2|15118.2|15119.7|15117.7|6
1629172910000|2021-08-17 04:01:50|15120.2|15118.2|15120.4|15118.4|15120.4|15118.4|15120.1|15118.1|7
1629172920000|2021-08-17 04:02:00|15120.2|15118.2|15120.1|15118.1|15120.4|15118.4|15120.1|15118.1|0
1629172930000|2021-08-17 04:02:10|15120.2|15118.2|15120.6|15118.6|15120.6|15118.6|15120.2|15118.2|3
1629172940000|2021-08-17 04:02:20|15120.5|15118.5|15120.4|15118.4|15120.5|15118.5|15120.4|15118.4|2
1629172950000|2021-08-17 04:02:30|15120.5|15118.5|15120.6|15118.6|15120.6|15118.6|15120.5|15118.5|0
1629172960000|2021-08-17 04:02:40|15120.7|15118.7|15121|15119|15121.2|15119.2|15120.7|15118.7|13
1629172970000|2021-08-17 04:02:50|15121.1|15119.1|15121.2|15119.2|15121.2|15119.2|15121.1|15119.1|0
1629172980000|2021-08-17 04:03:00|15121.4|15119.4|15121.2|15119.2|15121.5|15119.5|15121.1|15119.1|15
1629172990000|2021-08-17 04:03:10|15121.4|15119.4|15121.1|15119.1|15121.4|15119.4|15121.1|15119.1|1
1629173000000|2021-08-17 04:03:20|15121.2|15119.2|15121.1|15119.1|15121.2|15119.2|15120.9|15118.9|1
1629173020000|2021-08-17 04:03:40|15121.2|15119.2|15121.4|15119.4|15121.5|15119.5|15121.1|15119.1|5
1629173030000|2021-08-17 04:03:50|15121.2|15119.2|15121.4|15119.4|15121.4|15119.4|15121.2|15119.2|0
1629173040000|2021-08-17 04:04:00|15121.5|15119.5|15121.7|15119.7|15121.7|15119.7|15121.5|15119.5|8
1629173050000|2021-08-17 04:04:10|15121.9|15119.9|15122.4|15120.4|15122.5|15120.5|15121.9|15119.9|32
1629173060000|2021-08-17 04:04:20|15122.5|15120.5|15122.4|15120.4|15122.5|15120.5|15122.1|15120.1|8
1629173070000|2021-08-17 04:04:30|15122.2|15120.2|15122.4|15120.4|15122.5|15120.5|15122.2|15120.2|1
1629173080000|2021-08-17 04:04:40|15122|15120|15121.9|15119.9|15122|15120|15121.9|15119.9|9
1629173090000|2021-08-17 04:04:50|15121.7|15119.7|15121.6|15119.6|15121.7|15119.7|15121.6|15119.6|2
1629173100000|2021-08-17 04:05:00|15121.7|15119.7|15121.6|15119.6|15121.7|15119.7|15121.6|15119.6|0
1629173110000|2021-08-17 04:05:10|15121.5|15119.5|15121.4|15119.4|15121.5|15119.5|15121.4|15119.4|3
1629173120000|2021-08-17 04:05:20|15121.5|15119.5|15121.7|15119.7|15122|15120|15121.4|15119.4|4
1629173130000|2021-08-17 04:05:30|15121.6|15119.6|15121.7|15119.7|15121.7|15119.7|15121.6|15119.6|5
1629173140000|2021-08-17 04:05:40|15121.9|15119.9|15121.6|15119.6|15121.9|15119.9|15121.6|15119.6|1
1629173150000|2021-08-17 04:05:50|15121.7|15119.7|15121.6|15119.6|15121.7|15119.7|15121.6|15119.6|0
1629173160000|2021-08-17 04:06:00|15121.5|15119.5|15122.2|15120.2|15122.2|15120.2|15121.4|15119.4|10
1629173170000|2021-08-17 04:06:10|15122.1|15120.1|15122.2|15120.2|15122.2|15120.2|15121.9|15119.9|5
1629173180000|2021-08-17 04:06:20|15122.1|15120.1|15121.9|15119.9|15122.1|15120.1|15121.6|15119.6|0
1629173190000|2021-08-17 04:06:30|15122|15120|15121.9|15119.9|15122|15120|15121.9|15119.9|1
1629173200000|2021-08-17 04:06:40|15122|15120|15122.1|15120.1|15122.1|15120.1|15122|15120|5
1629173210000|2021-08-17 04:06:50|15122.2|15120.2|15122.1|15120.1|15122.2|15120.2|15121.9|15119.9|1
1629173220000|2021-08-17 04:07:00|15122.2|15120.2|15122.4|15120.4|15122.7|15120.7|15122.1|15120.1|13
1629173230000|2021-08-17 04:07:10|15122.5|15120.5|15122.6|15120.6|15122.6|15120.6|15122.4|15120.4|4
1629173240000|2021-08-17 04:07:20|15122.7|15120.7|15122.2|15120.2|15122.7|15120.7|15122.2|15120.2|2
1629173250000|2021-08-17 04:07:30|15122.4|15120.4|15122.1|15120.1|15122.4|15120.4|15122|15120|2
1629173260000|2021-08-17 04:07:40|15122.2|15120.2|15122.4|15120.4|15122.4|15120.4|15122.2|15120.2|1
1629173270000|2021-08-17 04:07:50|15122.2|15120.2|15122.4|15120.4|15122.4|15120.4|15122|15120|2
1629173280000|2021-08-17 04:08:00|15122.2|15120.2|15122|15120|15122.2|15120.2|15122|15120|3
1629173290000|2021-08-17 04:08:10|15122.2|15120.2|15122.1|15120.1|15122.2|15120.2|15122|15120|4
1629173300000|2021-08-17 04:08:20|15122|15120|15121.9|15119.9|15122|15120|15121.9|15119.9|1
1629173310000|2021-08-17 04:08:30|15122|15120|15121.9|15119.9|15122|15120|15121.9|15119.9|0
1629173320000|2021-08-17 04:08:40|15122|15120|15122|15120|15122.1|15120.1|15122|15120|0
1629173330000|2021-08-17 04:08:50|15121.9|15119.9|15121.9|15119.9|15121.9|15119.9|15121.9|15119.9|0
1629173340000|2021-08-17 04:09:00|15122|15120|15122.1|15120.1|15122.1|15120.1|15122|15120|1
1629173360000|2021-08-17 04:09:20|15122|15120|15122|15120|15122.1|15120.1|15122|15120|1
1629173370000|2021-08-17 04:09:30|15122.1|15120.1|15122|15120|15122.1|15120.1|15121.9|15119.9|1
1629173380000|2021-08-17 04:09:40|15122.1|15120.1|15122.1|15120.1|15122.1|15120.1|15122|15120|2
1629173390000|2021-08-17 04:09:50|15122|15120|15121.6|15119.6|15122|15120|15121.4|15119.4|4
1629173400000|2021-08-17 04:10:00|15121.5|15119.5|15121.6|15119.6|15121.6|15119.6|15121.4|15119.4|1
1629173410000|2021-08-17 04:10:10|15121.5|15119.5|15121.7|15119.7|15121.7|15119.7|15121.5|15119.5|1
1629173420000|2021-08-17 04:10:20|15121.6|15119.6|15121.6|15119.6|15121.6|15119.6|15121.6|15119.6|0
1629173430000|2021-08-17 04:10:30|15121.7|15119.7|15121.5|15119.5|15121.9|15119.9|15121.4|15119.4|6
1629173440000|2021-08-17 04:10:40|15121.6|15119.6|15121.6|15119.6|15121.6|15119.6|15121.4|15119.4|0
1629173450000|2021-08-17 04:10:50|15121.5|15119.5|15122|15120|15122.1|15120.1|15121.4|15119.4|1
1629173460000|2021-08-17 04:11:00|15121.9|15119.9|15121.6|15119.6|15121.9|15119.9|15121.4|15119.4|16
1629173470000|2021-08-17 04:11:10|15121.7|15119.7|15121.6|15119.6|15121.7|15119.7|15121.6|15119.6|0
1629173480000|2021-08-17 04:11:20|15121.5|15119.5|15121.6|15119.6|15121.6|15119.6|15121.5|15119.5|0
1629173490000|2021-08-17 04:11:30|15121.7|15119.7|15122.1|15120.1|15122.1|15120.1|15121.7|15119.7|2
1629173500000|2021-08-17 04:11:40|||||||||11
1629173510000|2021-08-17 04:11:50|15122.2|15120.2|15122.2|15120.2|15122.2|15120.2|15122.1|15120.1|2
1629173520000|2021-08-17 04:12:00|15122.4|15120.4|15122|15120|15122.4|15120.4|15121.9|15119.9|3
1629173530000|2021-08-17 04:12:10|15121.9|15119.9|15122.2|15120.2|15122.2|15120.2|15121.9|15119.9|1
1629173540000|2021-08-17 04:12:20|15122.4|15120.4|15122.4|15120.4|15122.4|15120.4|15122.4|15120.4|1
1629173550000|2021-08-17 04:12:30|15122.5|15120.5|15122.4|15120.4|15122.5|15120.5|15122.2|15120.2|5
1629173560000|2021-08-17 04:12:40|15122.5|15120.5|15122.5|15120.5|15122.5|15120.5|15122.5|15120.5|1
1629173570000|2021-08-17 04:12:50|15122.4|15120.4|15122.2|15120.2|15122.4|15120.4|15122.2|15120.2|1
1629173580000|2021-08-17 04:13:00|15122.4|15120.4|15123.1|15121.1|15123.1|15121.1|15122.4|15120.4|15
1629173590000|2021-08-17 04:13:10|15123.2|15121.2|15123.2|15121.2|15123.6|15121.6|15123.2|15121.2|17
1629173600000|2021-08-17 04:13:20|15123.4|15121.4|15124.6|15122.6|15124.9|15122.9|15123.4|15121.4|65
1629173610000|2021-08-17 04:13:30|15124.7|15122.7|15123.9|15121.9|15124.7|15122.7|15123.9|15121.9|11
1629173620000|2021-08-17 04:13:40|15124|15122|15122.9|15120.9|15124|15122|15122.5|15120.5|21
1629173630000|2021-08-17 04:13:50|15122.7|15120.7|15123.6|15121.6|15123.7|15121.7|15122.7|15120.7|10
1629173640000|2021-08-17 04:14:00|15123.1|15121.1|15123.1|15121.1|15123.1|15121.1|15122.7|15120.7|5
1629173650000|2021-08-17 04:14:10|15123.4|15121.4|15123.4|15121.4|15123.5|15121.5|15123.4|15121.4|4
1629173660000|2021-08-17 04:14:20|15123.5|15121.5|15123.4|15121.4|15123.9|15121.9|15123.4|15121.4|10
1629173670000|2021-08-17 04:14:30|15123.5|15121.5|15123.6|15121.6|15123.6|15121.6|15123.2|15121.2|6
1629173680000|2021-08-17 04:14:40|15123.7|15121.7|15123.6|15121.6|15123.9|15121.9|15123.6|15121.6|4
1629173690000|2021-08-17 04:14:50|15123.7|15121.7|15123.7|15121.7|15124|15122|15123.6|15121.6|2
1629173700000|2021-08-17 04:15:00|15123.6|15121.6|15123.5|15121.5|15123.9|15121.9|15123.5|15121.5|5
1629173710000|2021-08-17 04:15:10|15123.4|15121.4|15124.1|15122.1|15124.1|15122.1|15123.4|15121.4|9
1629173720000|2021-08-17 04:15:20|15124|15122|15123.4|15121.4|15124|15122|15123.2|15121.2|10
1629173730000|2021-08-17 04:15:30|15123.2|15121.2|15122.6|15120.6|15123.6|15121.6|15122.5|15120.5|12
1629173740000|2021-08-17 04:15:40|15122.7|15120.7|15122.7|15120.7|15122.7|15120.7|15122.7|15120.7|2
1629173750000|2021-08-17 04:15:50|15122.6|15120.6|15123.1|15121.1|15123.4|15121.4|15122.6|15120.6|11
1629173760000|2021-08-17 04:16:00|15123.2|15121.2|15122.5|15120.5|15123.2|15121.2|15122.1|15120.1|11
1629173770000|2021-08-17 04:16:10|15122.6|15120.6|15122.5|15120.5|15122.9|15120.9|15122.5|15120.5|0
1629173780000|2021-08-17 04:16:20|15122.4|15120.4|15122.4|15120.4|15122.5|15120.5|15122.2|15120.2|5
1629173800000|2021-08-17 04:16:40|15122.5|15120.5|15122.6|15120.6|15122.6|15120.6|15122.5|15120.5|0
1629173810000|2021-08-17 04:16:50|15122.5|15120.5|15122.9|15120.9|15123|15121|15122.4|15120.4|3
1629173820000|2021-08-17 04:17:00|15123|15121|15123|15121|15123|15121|15123|15121|0
1629173830000|2021-08-17 04:17:10|15122.9|15120.9|15122.9|15120.9|15122.9|15120.9|15122.7|15120.7|3
1629173840000|2021-08-17 04:17:20|15123.1|15121.1|15122.9|15120.9|15123.1|15121.1|15122.9|15120.9|4
1629173850000|2021-08-17 04:17:30|||||||||1
1629173860000|2021-08-17 04:17:40|15123.2|15121.2|15123.1|15121.1|15123.2|15121.2|15122.9|15120.9|8
1629173870000|2021-08-17 04:17:50|15123.2|15121.2|15123.1|15121.1|15123.2|15121.2|15123.1|15121.1|2
1629173880000|2021-08-17 04:18:00|15123|15121|15122.9|15120.9|15123.1|15121.1|15122.9|15120.9|5
1629173890000|2021-08-17 04:18:10|15122.7|15120.7|15122.6|15120.6|15122.7|15120.7|15122.6|15120.6|1
1629173900000|2021-08-17 04:18:20|15122.5|15120.5|15122.4|15120.4|15122.5|15120.5|15122.4|15120.4|3
1629173910000|2021-08-17 04:18:30|15122.2|15120.2|15122.4|15120.4|15122.5|15120.5|15122.1|15120.1|0
1629173930000|2021-08-17 04:18:50|15122.5|15120.5|15122.4|15120.4|15122.5|15120.5|15122.4|15120.4|0
1629173940000|2021-08-17 04:19:00|15122.2|15120.2|15121.9|15119.9|15122.4|15120.4|15121.9|15119.9|10
1629173950000|2021-08-17 04:19:10|15122|15120|15121.9|15119.9|15122|15120|15121.9|15119.9|0
1629173960000|2021-08-17 04:19:20|15122|15120|15121.7|15119.7|15122|15120|15121.7|15119.7|1
1629173970000|2021-08-17 04:19:30|15121.6|15119.6|15122.4|15120.4|15122.5|15120.5|15121.5|15119.5|12
1629173980000|2021-08-17 04:19:40|15122.2|15120.2|15122.1|15120.1|15122.2|15120.2|15122.1|15120.1|0
1629173990000|2021-08-17 04:19:50|15122|15120|15122.1|15120.1|15122.1|15120.1|15122|15120|0
1629174000000|2021-08-17 04:20:00|15122.2|15120.2|15122.1|15120.1|15122.5|15120.5|15122.1|15120.1|5
1629174010000|2021-08-17 04:20:10|15122.2|15120.2|15122.4|15120.4|15122.5|15120.5|15122.1|15120.1|1
1629174020000|2021-08-17 04:20:20|15122.5|15120.5|15122.4|15120.4|15122.5|15120.5|15122.1|15120.1|0
1629174030000|2021-08-17 04:20:30|15122.2|15120.2|15122.1|15120.1|15122.4|15120.4|15122.1|15120.1|0
1629174040000|2021-08-17 04:20:40|15122.2|15120.2|15122.4|15120.4|15122.5|15120.5|15122.2|15120.2|3
1629174060000|2021-08-17 04:21:00|15122.5|15120.5|15122.7|15120.7|15122.7|15120.7|15122.2|15120.2|3
1629174070000|2021-08-17 04:21:10|15122.6|15120.6|15122.7|15120.7|15122.7|15120.7|15122.4|15120.4|8
1629174080000|2021-08-17 04:21:20|15122.9|15120.9|15122.9|15120.9|15123|15121|15122.9|15120.9|1
1629174090000|2021-08-17 04:21:30|15123|15121|15123.1|15121.1|15123.2|15121.2|15122.9|15120.9|1
1629174100000|2021-08-17 04:21:40|||||||||1
1629174120000|2021-08-17 04:22:00|15123.2|15121.2|15123.2|15121.2|15123.2|15121.2|15123.2|15121.2|0
1629174130000|2021-08-17 04:22:10|15122.9|15120.9|15122.9|15120.9|15122.9|15120.9|15122.9|15120.9|11
1629174140000|2021-08-17 04:22:20|15123|15121|15123.2|15121.2|15123.2|15121.2|15123|15121|0
1629174150000|2021-08-17 04:22:30|15123.1|15121.1|15123.1|15121.1|15123.1|15121.1|15123.1|15121.1|2
1629174160000|2021-08-17 04:22:40|15123.2|15121.2|15123.1|15121.1|15123.2|15121.2|15123.1|15121.1|0
1629174170000|2021-08-17 04:22:50|15123.2|15121.2|15123.4|15121.4|15123.4|15121.4|15123.2|15121.2|3
1629174180000|2021-08-17 04:23:00|15123.2|15121.2|15123|15121|15123.2|15121.2|15123|15121|0
1629174190000|2021-08-17 04:23:10|15123.1|15121.1|15123.1|15121.1|15123.2|15121.2|15123.1|15121.1|3
1629174200000|2021-08-17 04:23:20|15123.2|15121.2|15123.4|15121.4|15123.4|15121.4|15123.2|15121.2|3
1629174210000|2021-08-17 04:23:30|15123.5|15121.5|15123.6|15121.6|15123.6|15121.6|15123.4|15121.4|1
1629174230000|2021-08-17 04:23:50|15123.7|15121.7|15123.4|15121.4|15123.7|15121.7|15123.4|15121.4|1
1629174240000|2021-08-17 04:24:00|15123.2|15121.2|15123.1|15121.1|15123.2|15121.2|15123.1|15121.1|0
1629174250000|2021-08-17 04:24:10|15123|15121|15123.4|15121.4|15123.4|15121.4|15123|15121|0
1629174260000|2021-08-17 04:24:20|15123.2|15121.2|15123.1|15121.1|15123.2|15121.2|15123.1|15121.1|0
1629174270000|2021-08-17 04:24:30|15123.2|15121.2|15123.1|15121.1|15123.2|15121.2|15123|15121|0
1629174280000|2021-08-17 04:24:40|15122.9|15120.9|15122.9|15120.9|15122.9|15120.9|15122.9|15120.9|1
1629174290000|2021-08-17 04:24:50|15123|15121|15123.1|15121.1|15123.1|15121.1|15122.9|15120.9|1
1629174300000|2021-08-17 04:25:00|15123|15121|15122.5|15120.5|15123.1|15121.1|15122.2|15120.2|7
1629174310000|2021-08-17 04:25:10|15122.7|15120.7|15123.1|15121.1|15123.1|15121.1|15122.7|15120.7|2
1629174320000|2021-08-17 04:25:20|15123|15121|15123.4|15121.4|15123.4|15121.4|15123|15121|1
1629174330000|2021-08-17 04:25:30|15123.5|15121.5|15123.2|15121.2|15123.5|15121.5|15123.1|15121.1|5
1629174340000|2021-08-17 04:25:40|15123.1|15121.1|15123.6|15121.6|15123.7|15121.7|15123.1|15121.1|2
1629174350000|2021-08-17 04:25:50|15123.5|15121.5|15123.4|15121.4|15123.6|15121.6|15123.4|15121.4|3
1629174360000|2021-08-17 04:26:00|15123.2|15121.2|15123.1|15121.1|15123.4|15121.4|15122.9|15120.9|2
1629174370000|2021-08-17 04:26:10|15123.2|15121.2|15123.2|15121.2|15123.2|15121.2|15123.2|15121.2|0
1629174380000|2021-08-17 04:26:20|15123.4|15121.4|15123.4|15121.4|15123.4|15121.4|15123.4|15121.4|0
1629174390000|2021-08-17 04:26:30|15123.2|15121.2|15122.4|15120.4|15123.2|15121.2|15122.4|15120.4|5
1629174400000|2021-08-17 04:26:40|15122.5|15120.5|15122.9|15120.9|15122.9|15120.9|15122.5|15120.5|0
1629174410000|2021-08-17 04:26:50|15122.7|15120.7|15122.7|15120.7|15122.7|15120.7|15122.4|15120.4|1
1629174420000|2021-08-17 04:27:00|15122.6|15120.6|15122.9|15120.9|15123|15121|15122.6|15120.6|7
1629174430000|2021-08-17 04:27:10|15123|15121|15123.4|15121.4|15123.4|15121.4|15123|15121|1
1629174450000|2021-08-17 04:27:30|15123.5|15121.5|15123.4|15121.4|15123.5|15121.5|15123.1|15121.1|1
1629174460000|2021-08-17 04:27:40|15123.5|15121.5|15123.1|15121.1|15123.5|15121.5|15123.1|15121.1|0
1629174470000|2021-08-17 04:27:50|15123|15121|15123.1|15121.1|15123.1|15121.1|15123|15121|0
1629174480000|2021-08-17 04:28:00|15123.2|15121.2|15123.2|15121.2|15123.5|15121.5|15123|15121|2
1629174490000|2021-08-17 04:28:10|15123.1|15121.1|15123.2|15121.2|15123.2|15121.2|15123.1|15121.1|1
1629174500000|2021-08-17 04:28:20|15123.1|15121.1|15123.2|15121.2|15123.2|15121.2|15123.1|15121.1|1
1629174510000|2021-08-17 04:28:30|15123.1|15121.1|15123.1|15121.1|15123.2|15121.2|15123.1|15121.1|0
1629174520000|2021-08-17 04:28:40|||||||||3
1629174530000|2021-08-17 04:28:50|||||||||1
1629174540000|2021-08-17 04:29:00|15123|15121|15123.1|15121.1|15123.1|15121.1|15123|15121|0
1629174550000|2021-08-17 04:29:10|15123|15121|15123.1|15121.1|15123.1|15121.1|15123|15121|0
1629174560000|2021-08-17 04:29:20|15123.2|15121.2|15123.4|15121.4|15123.4|15121.4|15123.2|15121.2|4
1629174570000|2021-08-17 04:29:30|15123.5|15121.5|15123.6|15121.6|15123.7|15121.7|15123.4|15121.4|9
1629174580000|2021-08-17 04:29:40|15123.7|15121.7|15123.6|15121.6|15123.9|15121.9|15123.6|15121.6|2
1629174590000|2021-08-17 04:29:50|15123.5|15121.5|15123.5|15121.5|15123.6|15121.6|15123.5|15121.5|1
1629174600000|2021-08-17 04:30:00|15123.4|15121.4|15123.1|15121.1|15123.4|15121.4|15123|15121|6
1629174610000|2021-08-17 04:30:10|15123.2|15121.2|15124.1|15122.1|15124.1|15122.1|15123.2|15121.2|13
1629174620000|2021-08-17 04:30:20|15124|15122|15124.1|15122.1|15124.2|15122.2|15124|15122|4
1629174630000|2021-08-17 04:30:30|15124.2|15122.2|15124.1|15122.1|15124.2|15122.2|15124|15122|4
1629174640000|2021-08-17 04:30:40|15124.2|15122.2|15124.4|15122.4|15124.4|15122.4|15124.1|15122.1|8
1629174650000|2021-08-17 04:30:50|15124.5|15122.5|15124.4|15122.4|15124.5|15122.5|15124.4|15122.4|3
1629174660000|2021-08-17 04:31:00|15124.5|15122.5|15124.6|15122.6|15124.6|15122.6|15124.5|15122.5|0
1629174670000|2021-08-17 04:31:10|15124.5|15122.5|15124.6|15122.6|15124.6|15122.6|15124.4|15122.4|5
1629174680000|2021-08-17 04:31:20|15124.9|15122.9|15124.9|15122.9|15125|15123|15124.9|15122.9|3
1629174690000|2021-08-17 04:31:30|15124.7|15122.7|15124.4|15122.4|15124.7|15122.7|15124.4|15122.4|4
1629174700000|2021-08-17 04:31:40|15124.2|15122.2|15124.4|15122.4|15124.6|15122.6|15124.2|15122.2|1
1629174710000|2021-08-17 04:31:50|15124.2|15122.2|15124.1|15122.1|15124.2|15122.2|15124|15122|3
1629174720000|2021-08-17 04:32:00|15124|15122|15124.6|15122.6|15124.6|15122.6|15124|15122|15
1629174730000|2021-08-17 04:32:10|15124.5|15122.5|15124.4|15122.4|15124.6|15122.6|15124.4|15122.4|3
1629174740000|2021-08-17 04:32:20|15124.2|15122.2|15124.1|15122.1|15124.4|15122.4|15124.1|15122.1|1
1629174750000|2021-08-17 04:32:30|15124|15122|15123.9|15121.9|15124|15122|15123.9|15121.9|7
1629174770000|2021-08-17 04:32:50|15123.7|15121.7|15123.6|15121.6|15124|15122|15123.6|15121.6|10
1629174780000|2021-08-17 04:33:00|15123.5|15121.5|15123.4|15121.4|15123.5|15121.5|15123.4|15121.4|3
1629174790000|2021-08-17 04:33:10|15123.5|15121.5|15123.2|15121.2|15123.6|15121.6|15122.7|15120.7|20
1629174810000|2021-08-17 04:33:30|15123.4|15121.4|15123.4|15121.4|15123.4|15121.4|15123.4|15121.4|1
1629174820000|2021-08-17 04:33:40|15123.5|15121.5|15123.4|15121.4|15123.6|15121.6|15123.4|15121.4|3
1629174830000|2021-08-17 04:33:50|15123.2|15121.2|15123.2|15121.2|15123.2|15121.2|15123.2|15121.2|0
1629174840000|2021-08-17 04:34:00|15123.1|15121.1|15123.1|15121.1|15123.2|15121.2|15123.1|15121.1|1
1629174850000|2021-08-17 04:34:10|15123.2|15121.2|15123.1|15121.1|15123.4|15121.4|15123.1|15121.1|1
1629174860000|2021-08-17 04:34:20|15123|15121|15123.1|15121.1|15123.1|15121.1|15123|15121|0
1629174870000|2021-08-17 04:34:30|15123|15121|15122.6|15120.6|15123|15121|15122.6|15120.6|9
1629174880000|2021-08-17 04:34:40|15122.5|15120.5|15123.1|15121.1|15123.1|15121.1|15122.5|15120.5|3
1629174890000|2021-08-17 04:34:50|15123.2|15121.2|15123.1|15121.1|15123.4|15121.4|15123|15121|3
1629174900000|2021-08-17 04:35:00|15123.2|15121.2|15122.9|15120.9|15123.2|15121.2|15122.9|15120.9|1
1629174910000|2021-08-17 04:35:10|15123|15121|15122.9|15120.9|15123.1|15121.1|15122.9|15120.9|0
1629174920000|2021-08-17 04:35:20|15123|15121|15123.1|15121.1|15123.1|15121.1|15122.9|15120.9|0
1629174930000|2021-08-17 04:35:30|15123.2|15121.2|15123.1|15121.1|15123.2|15121.2|15122.9|15120.9|1
1629174940000|2021-08-17 04:35:40|15123.2|15121.2|15123.1|15121.1|15123.2|15121.2|15123|15121|1
1629174950000|2021-08-17 04:35:50|15123|15121|15123.1|15121.1|15123.1|15121.1|15122.9|15120.9|4
1629174960000|2021-08-17 04:36:00|15122.9|15120.9|15123.1|15121.1|15123.2|15121.2|15122.9|15120.9|4
1629174970000|2021-08-17 04:36:10|15123.2|15121.2|15122.6|15120.6|15123.2|15121.2|15122.5|15120.5|7
1629174980000|2021-08-17 04:36:20|15122.7|15120.7|15122.6|15120.6|15122.9|15120.9|15122.6|15120.6|2
1629174990000|2021-08-17 04:36:30|15122.5|15120.5|15122.4|15120.4|15122.7|15120.7|15122.4|15120.4|8
1629175000000|2021-08-17 04:36:40|15122.2|15120.2|15122.4|15120.4|15122.5|15120.5|15122.2|15120.2|3
1629175010000|2021-08-17 04:36:50|15122.2|15120.2|15122.4|15120.4|15122.5|15120.5|15122.2|15120.2|3
1629175030000|2021-08-17 04:37:10|15122.2|15120.2|15122.2|15120.2|15122.4|15120.4|15122.2|15120.2|0
1629175040000|2021-08-17 04:37:20|15122.4|15120.4|15122.4|15120.4|15122.4|15120.4|15122.4|15120.4|0
1629175050000|2021-08-17 04:37:30|15122.2|15120.2|15122.4|15120.4|15122.4|15120.4|15122.2|15120.2|0
1629175060000|2021-08-17 04:37:40|15122.5|15120.5|15122.6|15120.6|15122.6|15120.6|15122.4|15120.4|3
1629175070000|2021-08-17 04:37:50|15122.5|15120.5|15122.6|15120.6|15122.6|15120.6|15122.5|15120.5|1
1629175080000|2021-08-17 04:38:00|15122.5|15120.5|15122.4|15120.4|15122.6|15120.6|15122.2|15120.2|3
1629175100000|2021-08-17 04:38:20|15122.2|15120.2|15122.4|15120.4|15122.5|15120.5|15122.2|15120.2|2
1629175110000|2021-08-17 04:38:30|15122.5|15120.5|15122.4|15120.4|15122.5|15120.5|15122.1|15120.1|4
1629175120000|2021-08-17 04:38:40|15122.2|15120.2|15122.1|15120.1|15122.5|15120.5|15122.1|15120.1|0
1629175130000|2021-08-17 04:38:50|15122.2|15120.2|15122.4|15120.4|15122.4|15120.4|15122.1|15120.1|1
1629175140000|2021-08-17 04:39:00|15122.5|15120.5|15121.4|15119.4|15122.5|15120.5|15121.1|15119.1|33
1629175150000|2021-08-17 04:39:10|15121.5|15119.5|15121.4|15119.4|15121.6|15119.6|15121.4|15119.4|2
1629175160000|2021-08-17 04:39:20|15121.2|15119.2|15121.5|15119.5|15121.6|15119.6|15121.2|15119.2|2
1629175170000|2021-08-17 04:39:30|15121.4|15119.4|15121.5|15119.5|15121.5|15119.5|15121.1|15119.1|8
1629175180000|2021-08-17 04:39:40|15121.4|15119.4|15121.9|15119.9|15121.9|15119.9|15121.2|15119.2|6
1629175190000|2021-08-17 04:39:50|15121.7|15119.7|15122|15120|15122.1|15120.1|15121.7|15119.7|4
1629175200000|2021-08-17 04:40:00|15121.9|15119.9|15121.9|15119.9|15121.9|15119.9|15121.6|15119.6|4
1629175210000|2021-08-17 04:40:10|15121.7|15119.7|15121.7|15119.7|15121.9|15119.9|15121.7|15119.7|5
1629175220000|2021-08-17 04:40:20|15121.9|15119.9|15121.9|15119.9|15121.9|15119.9|15121.9|15119.9|0
1629175230000|2021-08-17 04:40:30|15122|15120|15122|15120|15122|15120|15122|15120|2
1629175240000|2021-08-17 04:40:40|15121.9|15119.9|15121.9|15119.9|15122|15120|15121.9|15119.9|1
1629175250000|2021-08-17 04:40:50|15121.7|15119.7|15122|15120|15122|15120|15121.7|15119.7|0
1629175260000|2021-08-17 04:41:00|15121.9|15119.9|15122.4|15120.4|15122.5|15120.5|15121.9|15119.9|4
1629175270000|2021-08-17 04:41:10|15122.2|15120.2|15122.2|15120.2|15122.2|15120.2|15122.2|15120.2|0
1629175290000|2021-08-17 04:41:30|15122.4|15120.4|15122.6|15120.6|15122.7|15120.7|15122.4|15120.4|8
1629175300000|2021-08-17 04:41:40|15122.7|15120.7|15122.6|15120.6|15122.7|15120.7|15122.6|15120.6|5
1629175310000|2021-08-17 04:41:50|15122.7|15120.7|15122.9|15120.9|15122.9|15120.9|15122.6|15120.6|1
1629175320000|2021-08-17 04:42:00|15122.7|15120.7|15122.6|15120.6|15122.7|15120.7|15122.6|15120.6|4
1629175330000|2021-08-17 04:42:10|||||||||1
1629175340000|2021-08-17 04:42:20|15122.7|15120.7|15122.6|15120.6|15122.7|15120.7|15122.6|15120.6|1
1629175350000|2021-08-17 04:42:30|15122.5|15120.5|15122.4|15120.4|15122.5|15120.5|15122.4|15120.4|1
1629175360000|2021-08-17 04:42:40|15122.2|15120.2|15122.6|15120.6|15122.7|15120.7|15122.2|15120.2|7
1629175370000|2021-08-17 04:42:50|15122.5|15120.5|15122.6|15120.6|15122.7|15120.7|15122.5|15120.5|2
1629175380000|2021-08-17 04:43:00|15122.7|15120.7|15122.5|15120.5|15122.7|15120.7|15122.2|15120.2|1
1629175400000|2021-08-17 04:43:20|15122.4|15120.4|15122.1|15120.1|15122.4|15120.4|15122.1|15120.1|1
1629175410000|2021-08-17 04:43:30|15122.2|15120.2|15122.7|15120.7|15122.7|15120.7|15122.1|15120.1|2
1629175420000|2021-08-17 04:43:40|15122.6|15120.6|15122.6|15120.6|15122.6|15120.6|15122.6|15120.6|0
1629175430000|2021-08-17 04:43:50|||||||||1
1629175440000|2021-08-17 04:44:00|15122.7|15120.7|15122.4|15120.4|15123|15121|15122.2|15120.2|4
1629175450000|2021-08-17 04:44:10|15122.5|15120.5|15122.4|15120.4|15122.5|15120.5|15122.4|15120.4|2
1629175460000|2021-08-17 04:44:20|15122.2|15120.2|15122.1|15120.1|15122.2|15120.2|15121.9|15119.9|1
1629175470000|2021-08-17 04:44:30|15122|15120|15121.9|15119.9|15122|15120|15121.6|15119.6|4
1629175480000|2021-08-17 04:44:40|15121.7|15119.7|15121.6|15119.6|15121.9|15119.9|15121.5|15119.5|9
1629175490000|2021-08-17 04:44:50|15121.7|15119.7|15121.9|15119.9|15121.9|15119.9|15121.6|15119.6|1
1629175500000|2021-08-17 04:45:00|15121.7|15119.7|15122.2|15120.2|15122.4|15120.4|15121.7|15119.7|1
1629175510000|2021-08-17 04:45:10|15122.1|15120.1|15122.1|15120.1|15122.1|15120.1|15122|15120|1
1629175520000|2021-08-17 04:45:20|15122|15120|15121.9|15119.9|15122|15120|15121.7|15119.7|1
1629175530000|2021-08-17 04:45:30|15122|15120|15121.6|15119.6|15122.1|15120.1|15121.2|15119.2|9
1629175540000|2021-08-17 04:45:40|15121.7|15119.7|15121.9|15119.9|15122|15120|15121.7|15119.7|1
1629175550000|2021-08-17 04:45:50|15122|15120|15122|15120|15122.1|15120.1|15121.9|15119.9|1
1629175560000|2021-08-17 04:46:00|15121.9|15119.9|15122|15120|15122.1|15120.1|15121.9|15119.9|1
1629175570000|2021-08-17 04:46:10|15121.9|15119.9|15121.6|15119.6|15121.9|15119.9|15121.6|15119.6|1
1629175580000|2021-08-17 04:46:20|15121.5|15119.5|15121.6|15119.6|15121.9|15119.9|15121.5|15119.5|1
1629175590000|2021-08-17 04:46:30|15121.5|15119.5|15121.4|15119.4|15121.6|15119.6|15121.2|15119.2|3
1629175600000|2021-08-17 04:46:40|15121.5|15119.5|15121.2|15119.2|15121.5|15119.5|15121.2|15119.2|3
1629175610000|2021-08-17 04:46:50|15121.4|15119.4|15121.6|15119.6|15121.6|15119.6|15121.2|15119.2|2
1629175620000|2021-08-17 04:47:00|15121.7|15119.7|15121.7|15119.7|15121.7|15119.7|15121.5|15119.5|2
1629175630000|2021-08-17 04:47:10|15121.6|15119.6|15121.7|15119.7|15121.7|15119.7|15121.5|15119.5|2
1629175640000|2021-08-17 04:47:20|15122|15120|15121.9|15119.9|15122.1|15120.1|15121.9|15119.9|7
1629175650000|2021-08-17 04:47:30|15122.2|15120.2|15122.1|15120.1|15122.2|15120.2|15122.1|15120.1|2
1629175660000|2021-08-17 04:47:40|15122.2|15120.2|15122.5|15120.5|15122.5|15120.5|15122|15120|5
1629175670000|2021-08-17 04:47:50|15122.4|15120.4|15122.5|15120.5|15122.5|15120.5|15122.4|15120.4|0
1629175680000|2021-08-17 04:48:00|15122.6|15120.6|15122.6|15120.6|15122.6|15120.6|15122.6|15120.6|0
1629175690000|2021-08-17 04:48:10|15122.4|15120.4|15122.4|15120.4|15122.5|15120.5|15122.4|15120.4|2
1629175700000|2021-08-17 04:48:20|15122.2|15120.2|15122.4|15120.4|15122.4|15120.4|15122.1|15120.1|1
1629175710000|2021-08-17 04:48:30|15122.2|15120.2|15122.6|15120.6|15122.6|15120.6|15122.2|15120.2|0
1629175720000|2021-08-17 04:48:40|15122.7|15120.7|15122.9|15120.9|15122.9|15120.9|15122.5|15120.5|4
1629175730000|2021-08-17 04:48:50|15122.7|15120.7|15123.1|15121.1|15123.1|15121.1|15122.7|15120.7|2
1629175740000|2021-08-17 04:49:00|15123.4|15121.4|15123|15121|15123.4|15121.4|15122.9|15120.9|6
1629175750000|2021-08-17 04:49:10|15123.1|15121.1|15122.9|15120.9|15123.1|15121.1|15122.9|15120.9|0
1629175760000|2021-08-17 04:49:20|15123|15121|15122.9|15120.9|15123|15121|15122.9|15120.9|3
1629175770000|2021-08-17 04:49:30|15122.7|15120.7|15122.6|15120.6|15122.7|15120.7|15122.6|15120.6|4
1629175790000|2021-08-17 04:49:50|15122.7|15120.7|15123.1|15121.1|15123.4|15121.4|15122.7|15120.7|7
1629175800000|2021-08-17 04:50:00|15123|15121|15123.1|15121.1|15123.4|15121.4|15123|15121|2
1629175820000|2021-08-17 04:50:20|15123|15121|15123|15121|15123.1|15121.1|15123|15121|0
1629175830000|2021-08-17 04:50:30|15123.1|15121.1|15123|15121|15123.4|15121.4|15123|15121|2
1629175840000|2021-08-17 04:50:40|15122.9|15120.9|15122.9|15120.9|15123.4|15121.4|15122.7|15120.7|1
1629175850000|2021-08-17 04:50:50|15122.7|15120.7|15122.9|15120.9|15122.9|15120.9|15122.6|15120.6|0
1629175860000|2021-08-17 04:51:00|15123|15121|15122.9|15120.9|15123|15121|15122.7|15120.7|1
1629175870000|2021-08-17 04:51:10|15122.6|15120.6|15122.4|15120.4|15122.6|15120.6|15122.4|15120.4|1
1629175880000|2021-08-17 04:51:20|15122.5|15120.5|15122.4|15120.4|15122.6|15120.6|15122.4|15120.4|2
1629175890000|2021-08-17 04:51:30|15122.5|15120.5|15122.5|15120.5|15122.5|15120.5|15122.5|15120.5|1
1629175900000|2021-08-17 04:51:40|15122.6|15120.6|15122.6|15120.6|15122.6|15120.6|15122.6|15120.6|0
1629175910000|2021-08-17 04:51:50|15122.5|15120.5|15122.5|15120.5|15122.5|15120.5|15122.5|15120.5|0
1629175920000|2021-08-17 04:52:00|15122.6|15120.6|15121.9|15119.9|15122.6|15120.6|15121.9|15119.9|5
1629175930000|2021-08-17 04:52:10|15122|15120|15122.1|15120.1|15122.1|15120.1|15122|15120|2
1629175940000|2021-08-17 04:52:20|15122|15120|15122.1|15120.1|15122.1|15120.1|15122|15120|0
1629175950000|2021-08-17 04:52:30|15122|15120|15122.9|15120.9|15122.9|15120.9|15122|15120|2
1629175960000|2021-08-17 04:52:40|15122.7|15120.7|15122.6|15120.6|15122.7|15120.7|15122.6|15120.6|0
1629175970000|2021-08-17 04:52:50|15122.5|15120.5|15122.6|15120.6|15122.6|15120.6|15122.5|15120.5|0
1629175980000|2021-08-17 04:53:00|15122.5|15120.5|15122.5|15120.5|15122.5|15120.5|15122.5|15120.5|0
1629175990000|2021-08-17 04:53:10|15122.4|15120.4|15122.9|15120.9|15122.9|15120.9|15122.4|15120.4|6
1629176000000|2021-08-17 04:53:20|15122.7|15120.7|15122.6|15120.6|15122.9|15120.9|15122.6|15120.6|0
1629176010000|2021-08-17 04:53:30|15122.7|15120.7|15122.9|15120.9|15122.9|15120.9|15122.6|15120.6|0
1629176020000|2021-08-17 04:53:40|15122.7|15120.7|15122.6|15120.6|15122.9|15120.9|15122.5|15120.5|0
1629176030000|2021-08-17 04:53:50|15122.5|15120.5|15122.6|15120.6|15122.7|15120.7|15122.5|15120.5|0
1629176040000|2021-08-17 04:54:00|15122.5|15120.5|15122.5|15120.5|15122.5|15120.5|15122.5|15120.5|0
1629176050000|2021-08-17 04:54:10|15122.4|15120.4|15122.5|15120.5|15122.6|15120.6|15122.2|15120.2|5
1629176060000|2021-08-17 04:54:20|15122.4|15120.4|15122.4|15120.4|15122.4|15120.4|15122|15120|5
1629176070000|2021-08-17 04:54:30|15122.2|15120.2|15122.4|15120.4|15122.6|15120.6|15122.2|15120.2|5
1629176080000|2021-08-17 04:54:40|15122.2|15120.2|15122.2|15120.2|15122.2|15120.2|15122.1|15120.1|0
1629176090000|2021-08-17 04:54:50|15122.4|15120.4|15122.9|15120.9|15122.9|15120.9|15122.2|15120.2|2
1629176100000|2021-08-17 04:55:00|15122.7|15120.7|15123.1|15121.1|15123.4|15121.4|15122.7|15120.7|5
1629176110000|2021-08-17 04:55:10|15123|15121|15122.7|15120.7|15123|15121|15122.6|15120.6|2
1629176120000|2021-08-17 04:55:20|15122.6|15120.6|15122.4|15120.4|15122.6|15120.6|15122.1|15120.1|0
1629176130000|2021-08-17 04:55:30|15122.5|15120.5|15122.9|15120.9|15122.9|15120.9|15122.4|15120.4|2
1629176140000|2021-08-17 04:55:40|15122.7|15120.7|15122.6|15120.6|15122.9|15120.9|15122.6|15120.6|1
1629176150000|2021-08-17 04:55:50|15122.5|15120.5|15122.4|15120.4|15122.6|15120.6|15122.4|15120.4|0
1629176160000|2021-08-17 04:56:00|15122.2|15120.2|15122.6|15120.6|15122.6|15120.6|15122.2|15120.2|1
1629176170000|2021-08-17 04:56:10|15122.7|15120.7|15122.6|15120.6|15122.9|15120.9|15122.5|15120.5|0
1629176190000|2021-08-17 04:56:30|15122.7|15120.7|15122.6|15120.6|15122.9|15120.9|15122.6|15120.6|1
1629176200000|2021-08-17 04:56:40|15122.5|15120.5|15122.4|15120.4|15122.5|15120.5|15122.4|15120.4|0
1629176210000|2021-08-17 04:56:50|15122.5|15120.5|15122.5|15120.5|15122.9|15120.9|15122.5|15120.5|1
1629176220000|2021-08-17 04:57:00|||||||||1
1629176230000|2021-08-17 04:57:10|15122.6|15120.6|15122.5|15120.5|15122.9|15120.9|15122.5|15120.5|0
1629176240000|2021-08-17 04:57:20|15122.4|15120.4|15122.4|15120.4|15122.4|15120.4|15122.2|15120.2|1
1629176250000|2021-08-17 04:57:30|15122.2|15120.2|15122.2|15120.2|15122.2|15120.2|15122.2|15120.2|0
1629176260000|2021-08-17 04:57:40|15122.4|15120.4|15122.5|15120.5|15122.5|15120.5|15122.4|15120.4|3
1629176270000|2021-08-17 04:57:50|15122.4|15120.4|15122.2|15120.2|15122.4|15120.4|15122.1|15120.1|1
1629176280000|2021-08-17 04:58:00|15122.1|15120.1|15122.1|15120.1|15122.1|15120.1|15122.1|15120.1|0
1629176290000|2021-08-17 04:58:10|15122.2|15120.2|15122|15120|15122.2|15120.2|15122|15120|0
1629176300000|2021-08-17 04:58:20|15122.1|15120.1|15122.2|15120.2|15122.4|15120.4|15121.9|15119.9|11
1629176310000|2021-08-17 04:58:30|15122.4|15120.4|15122.2|15120.2|15122.6|15120.6|15122.1|15120.1|2
1629176320000|2021-08-17 04:58:40|15122.6|15120.6|15122.6|15120.6|15122.6|15120.6|15122.6|15120.6|2
1629176340000|2021-08-17 04:59:00|15122.5|15120.5|15122.5|15120.5|15122.6|15120.6|15122.5|15120.5|1
1629176350000|2021-08-17 04:59:10|15122.2|15120.2|15122.2|15120.2|15122.2|15120.2|15122.2|15120.2|11
1629176370000|2021-08-17 04:59:30|15122.1|15120.1|15122|15120|15122.1|15120.1|15122|15120|2
1629176390000|2021-08-17 04:59:50|15122.1|15120.1|15122.5|15120.5|15122.5|15120.5|15122.1|15120.1|2
1629176400000|2021-08-17 05:00:00|15122.4|15120.4|15123.1|15121.1|15123.1|15121.1|15121.9|15119.9|20
1629176410000|2021-08-17 05:00:10|15123|15121|15122.2|15120.2|15123|15121|15122.2|15120.2|7
1629176420000|2021-08-17 05:00:20|15122.1|15120.1|15121.1|15119.1|15122.2|15120.2|15121.1|15119.1|32
1629176430000|2021-08-17 05:00:30|15121.4|15119.4|15120.9|15118.9|15121.4|15119.4|15120.6|15118.6|16
1629176440000|2021-08-17 05:00:40|15120.7|15118.7|15119.7|15117.7|15121.1|15119.1|15119.6|15117.6|31
1629176450000|2021-08-17 05:00:50|15119.9|15117.9|15118.2|15116.2|15119.9|15117.9|15118|15116|45
1629176460000|2021-08-17 05:01:00|15118.4|15116.4|15118.1|15116.1|15118.4|15116.4|15118.1|15116.1|5
1629176470000|2021-08-17 05:01:10|15118.2|15116.2|15117.9|15115.9|15118.2|15116.2|15117.9|15115.9|19
1629176480000|2021-08-17 05:01:20|15117.7|15115.7|15117|15115|15117.9|15115.9|15117|15115|57
1629176490000|2021-08-17 05:01:30|15117.4|15115.4|15116.7|15114.7|15117.6|15115.6|15116.1|15114.1|72
1629176500000|2021-08-17 05:01:40|15116.9|15114.9|15117.6|15115.6|15117.6|15115.6|15116.9|15114.9|7
1629176510000|2021-08-17 05:01:50|15117.5|15115.5|15117.1|15115.1|15117.6|15115.6|15117.1|15115.1|1
1629176520000|2021-08-17 05:02:00|15117|15115|15117.1|15115.1|15117.1|15115.1|15116.4|15114.4|15
1629176530000|2021-08-17 05:02:10|15117|15115|15117.4|15115.4|15117.7|15115.7|15117|15115|15
1629176540000|2021-08-17 05:02:20|15117.2|15115.2|15117|15115|15117.4|15115.4|15116.5|15114.5|34
1629176550000|2021-08-17 05:02:30|15116.9|15114.9|15117.1|15115.1|15117.2|15115.2|15116.6|15114.6|3
1629176560000|2021-08-17 05:02:40|15117.2|15115.2|15117.4|15115.4|15117.5|15115.5|15117.2|15115.2|6
1629176570000|2021-08-17 05:02:50|15117.2|15115.2|15117.4|15115.4|15117.5|15115.5|15117.2|15115.2|3
1629176580000|2021-08-17 05:03:00|15117.5|15115.5|15117.1|15115.1|15117.5|15115.5|15117|15115|6
1629176590000|2021-08-17 05:03:10|15117.2|15115.2|15118.1|15116.1|15118.1|15116.1|15117.1|15115.1|7
1629176600000|2021-08-17 05:03:20|15118|15116|15117.9|15115.9|15118.4|15116.4|15117.7|15115.7|11
1629176610000|2021-08-17 05:03:30|15117.7|15115.7|15117|15115|15117.9|15115.9|15117|15115|3
1629176620000|2021-08-17 05:03:40|15117.1|15115.1|15117.6|15115.6|15117.6|15115.6|15117|15115|16
1629176630000|2021-08-17 05:03:50|15117.5|15115.5|15117.1|15115.1|15117.7|15115.7|15117.1|15115.1|12
1629176640000|2021-08-17 05:04:00|15117|15115|15117.4|15115.4|15117.4|15115.4|15117|15115|10
1629176650000|2021-08-17 05:04:10|15117.2|15115.2|15117.4|15115.4|15117.6|15115.6|15117.1|15115.1|2
1629176660000|2021-08-17 05:04:20|15117.5|15115.5|15117.6|15115.6|15117.7|15115.7|15117.5|15115.5|1
1629176670000|2021-08-17 05:04:30|15117.7|15115.7|15117.6|15115.6|15117.9|15115.9|15117.5|15115.5|4
1629176680000|2021-08-17 05:04:40|15117.5|15115.5|15118.6|15116.6|15118.6|15116.6|15117.5|15115.5|16
1629176690000|2021-08-17 05:04:50|15118.7|15116.7|15118.1|15116.1|15118.9|15116.9|15118.1|15116.1|15
1629176700000|2021-08-17 05:05:00|15117.9|15115.9|15117|15115|15117.9|15115.9|15116.9|15114.9|10
1629176710000|2021-08-17 05:05:10|15117.1|15115.1|15116.4|15114.4|15117.1|15115.1|15115.9|15113.9|77
1629176720000|2021-08-17 05:05:20|15116.2|15114.2|15114.4|15112.4|15116.2|15114.2|15114|15112|158
1629176730000|2021-08-17 05:05:30|15114.1|15112.1|15114.9|15112.9|15114.9|15112.9|15113.9|15111.9|17
1629176740000|2021-08-17 05:05:40|15114.7|15112.7|15115.2|15113.2|15115.6|15113.6|15114.5|15112.5|50
1629176750000|2021-08-17 05:05:50|15115.4|15113.4|15115.4|15113.4|15115.7|15113.7|15115.2|15113.2|8
1629176760000|2021-08-17 05:06:00|15115.2|15113.2|15115.6|15113.6|15115.6|15113.6|15114.7|15112.7|7
1629176770000|2021-08-17 05:06:10|15115.7|15113.7|15116.4|15114.4|15116.4|15114.4|15115.4|15113.4|6
1629176780000|2021-08-17 05:06:20|15116.2|15114.2|15116.5|15114.5|15116.9|15114.9|15116.2|15114.2|9
1629176790000|2021-08-17 05:06:30|15116.4|15114.4|15116.4|15114.4|15116.7|15114.7|15116.1|15114.1|5
1629176800000|2021-08-17 05:06:40|15116.2|15114.2|15116.2|15114.2|15116.4|15114.4|15116.1|15114.1|3
1629176810000|2021-08-17 05:06:50|15116.4|15114.4|15116.9|15114.9|15116.9|15114.9|15115.9|15113.9|9
1629176820000|2021-08-17 05:07:00|15116.6|15114.6|15117.1|15115.1|15117.1|15115.1|15116.6|15114.6|4
1629176830000|2021-08-17 05:07:10|15117|15115|15117.1|15115.1|15117.2|15115.2|15116.7|15114.7|13
1629176840000|2021-08-17 05:07:20|15117.2|15115.2|15117.2|15115.2|15117.5|15115.5|15117.1|15115.1|1
1629176850000|2021-08-17 05:07:30|15117.1|15115.1|15117.4|15115.4|15117.4|15115.4|15117.1|15115.1|6
1629176860000|2021-08-17 05:07:40|15117.6|15115.6|15117.5|15115.5|15117.9|15115.9|15117.5|15115.5|8
1629176870000|2021-08-17 05:07:50|15117.6|15115.6|15117.6|15115.6|15118|15116|15117.5|15115.5|4
1629176880000|2021-08-17 05:08:00|15117.1|15115.1|15117.4|15115.4|15117.6|15115.6|15117.1|15115.1|9
1629176890000|2021-08-17 05:08:10|15117.9|15115.9|15117.7|15115.7|15118|15116|15117.6|15115.6|4
1629176900000|2021-08-17 05:08:20|15117.9|15115.9|15118|15116|15118.1|15116.1|15117.6|15115.6|10
1629176910000|2021-08-17 05:08:30|15117.9|15115.9|15117.7|15115.7|15117.9|15115.9|15117.5|15115.5|0
1629176920000|2021-08-17 05:08:40|15117.9|15115.9|15117.2|15115.2|15117.9|15115.9|15116.9|15114.9|6
1629176930000|2021-08-17 05:08:50|15117.4|15115.4|15117.2|15115.2|15117.7|15115.7|15117|15115|4
1629176940000|2021-08-17 05:09:00|15117.1|15115.1|15116.6|15114.6|15117.1|15115.1|15116.5|15114.5|17
1629176950000|2021-08-17 05:09:10|15116.7|15114.7|15116.2|15114.2|15116.7|15114.7|15116|15114|9
1629176960000|2021-08-17 05:09:20|15116.4|15114.4|15116.4|15114.4|15116.6|15114.6|15116.1|15114.1|1
1629176970000|2021-08-17 05:09:30|15116.2|15114.2|15116.5|15114.5|15116.5|15114.5|15116.2|15114.2|0
1629176980000|2021-08-17 05:09:40|15116.4|15114.4|15116.5|15114.5|15116.5|15114.5|15115.7|15113.7|18
1629176990000|2021-08-17 05:09:50|15116.6|15114.6|15116.4|15114.4|15116.6|15114.6|15116|15114|2
1629177000000|2021-08-17 05:10:00|15116.5|15114.5|15116.7|15114.7|15117|15115|15116.2|15114.2|4
1629177010000|2021-08-17 05:10:10|15116.9|15114.9|15117.1|15115.1|15117.2|15115.2|15116.7|15114.7|3
1629177020000|2021-08-17 05:10:20|15117.2|15115.2|15117|15115|15117.2|15115.2|15116.5|15114.5|11
1629177030000|2021-08-17 05:10:30|15117.1|15115.1|15117.6|15115.6|15117.7|15115.7|15116.9|15114.9|1
1629177040000|2021-08-17 05:10:40|15117.4|15115.4|15117.4|15115.4|15117.6|15115.6|15117.1|15115.1|5
1629177050000|2021-08-17 05:10:50|15117.5|15115.5|15117.2|15115.2|15117.5|15115.5|15116.9|15114.9|1
1629177060000|2021-08-17 05:11:00|15117.1|15115.1|15115.9|15113.9|15117.1|15115.1|15115.7|15113.7|10
1629177070000|2021-08-17 05:11:10|15116|15114|15116.4|15114.4|15116.5|15114.5|15116|15114|4
1629177080000|2021-08-17 05:11:20|15116.5|15114.5|15116.2|15114.2|15116.7|15114.7|15116.2|15114.2|10
1629177090000|2021-08-17 05:11:30|15116.4|15114.4|15115.1|15113.1|15116.4|15114.4|15115.1|15113.1|29
1629177100000|2021-08-17 05:11:40|15114.9|15112.9|15115.1|15113.1|15115.5|15113.5|15114.5|15112.5|20
1629177110000|2021-08-17 05:11:50|15115|15113|15115.4|15113.4|15115.5|15113.5|15114.9|15112.9|8
1629177120000|2021-08-17 05:12:00|15115.6|15113.6|15115.6|15113.6|15115.7|15113.7|15114.5|15112.5|57
1629177130000|2021-08-17 05:12:10|15115.7|15113.7|15116.5|15114.5|15116.5|15114.5|15115.7|15113.7|15
1629177140000|2021-08-17 05:12:20|15116.6|15114.6|15117.1|15115.1|15117.2|15115.2|15116.4|15114.4|18
1629177150000|2021-08-17 05:12:30|15117|15115|15116.7|15114.7|15117.5|15115.5|15116.5|15114.5|13
1629177160000|2021-08-17 05:12:40|15116.9|15114.9|15116.6|15114.6|15117|15115|15116.6|15114.6|3
1629177170000|2021-08-17 05:12:50|15117|15115|15117.1|15115.1|15117.1|15115.1|15116.9|15114.9|5
1629177180000|2021-08-17 05:13:00|15117.2|15115.2|15117.1|15115.1|15117.4|15115.4|15116.9|15114.9|3
1629177190000|2021-08-17 05:13:10|15117.2|15115.2|15117.7|15115.7|15117.7|15115.7|15117|15115|10
1629177200000|2021-08-17 05:13:20|15117.5|15115.5|15117.5|15115.5|15117.7|15115.7|15117.4|15115.4|11
1629177210000|2021-08-17 05:13:30|15117.4|15115.4|15116.9|15114.9|15117.4|15115.4|15116.7|15114.7|2
1629177220000|2021-08-17 05:13:40|15117.1|15115.1|15117.4|15115.4|15117.4|15115.4|15116.9|15114.9|3
1629177230000|2021-08-17 05:13:50|15117.5|15115.5|15117.1|15115.1|15117.5|15115.5|15117|15115|7
1629177240000|2021-08-17 05:14:00|15116.9|15114.9|15117.1|15115.1|15117.5|15115.5|15116.5|15114.5|15
1629177250000|2021-08-17 05:14:10|15117|15115|15116|15114|15117.2|15115.2|15115.9|15113.9|20
1629177260000|2021-08-17 05:14:20|15115.9|15113.9|15116.1|15114.1|15116.5|15114.5|15115.7|15113.7|9
1629177270000|2021-08-17 05:14:30|15116|15114|15116.4|15114.4|15116.4|15114.4|15115.1|15113.1|25
1629177280000|2021-08-17 05:14:40|15116.2|15114.2|15116.6|15114.6|15116.9|15114.9|15116.1|15114.1|12
1629177290000|2021-08-17 05:14:50|15116.7|15114.7|15116.6|15114.6|15116.7|15114.7|15116.4|15114.4|7
1629177300000|2021-08-17 05:15:00|15116.5|15114.5|15117.9|15115.9|15117.9|15115.9|15116.4|15114.4|27
1629177310000|2021-08-17 05:15:10|15117.7|15115.7|15118.2|15116.2|15118.2|15116.2|15117.4|15115.4|24
1629177320000|2021-08-17 05:15:20|15118.1|15116.1|15117.6|15115.6|15118.1|15116.1|15117.6|15115.6|2
1629177330000|2021-08-17 05:15:30|15117.5|15115.5|15117.7|15115.7|15117.7|15115.7|15116.9|15114.9|12
1629177340000|2021-08-17 05:15:40|15117.9|15115.9|15117.6|15115.6|15118.4|15116.4|15117.6|15115.6|6
1629177350000|2021-08-17 05:15:50|15117.7|15115.7|15118.4|15116.4|15118.7|15116.7|15117.7|15115.7|5
1629177360000|2021-08-17 05:16:00|15118.2|15116.2|15118.1|15116.1|15118.5|15116.5|15118.1|15116.1|4
1629177370000|2021-08-17 05:16:10|15118|15116|15117.9|15115.9|15118|15116|15117.2|15115.2|9
1629177380000|2021-08-17 05:16:20|15117.7|15115.7|15117.9|15115.9|15118|15116|15117.4|15115.4|3
1629177390000|2021-08-17 05:16:30|15117.7|15115.7|15117.9|15115.9|15118|15116|15117.7|15115.7|0
1629177400000|2021-08-17 05:16:40|15117.7|15115.7|15118|15116|15118|15116|15117.7|15115.7|4
1629177410000|2021-08-17 05:16:50|15118.1|15116.1|15119.5|15117.5|15119.6|15117.6|15118.1|15116.1|27
1629177420000|2021-08-17 05:17:00|15119.4|15117.4|15119.9|15117.9|15120|15118|15119.4|15117.4|20
1629177430000|2021-08-17 05:17:10|15119.6|15117.6|15119.6|15117.6|15119.9|15117.9|15119.5|15117.5|5
1629177440000|2021-08-17 05:17:20|15119.5|15117.5|15119.9|15117.9|15119.9|15117.9|15119|15117|7
1629177450000|2021-08-17 05:17:30|15119.7|15117.7|15120.1|15118.1|15120.4|15118.4|15119.5|15117.5|17
1629177460000|2021-08-17 05:17:40|15120.2|15118.2|15120.2|15118.2|15120.4|15118.4|15119.7|15117.7|7
1629177470000|2021-08-17 05:17:50|15120.4|15118.4|15120.9|15118.9|15120.9|15118.9|15120.1|15118.1|9
1629177480000|2021-08-17 05:18:00|15120.7|15118.7|15120.4|15118.4|15121.1|15119.1|15120.2|15118.2|13
1629177490000|2021-08-17 05:18:10|15120.5|15118.5|15120.6|15118.6|15120.7|15118.7|15120.4|15118.4|1
1629177500000|2021-08-17 05:18:20|15120.7|15118.7|15121|15119|15121|15119|15120.2|15118.2|8
1629177510000|2021-08-17 05:18:30|15121.1|15119.1|15120.7|15118.7|15121.1|15119.1|15120.6|15118.6|1
1629177520000|2021-08-17 05:18:40|15120.9|15118.9|15120|15118|15121|15119|15119.5|15117.5|24
1629177530000|2021-08-17 05:18:50|15120.1|15118.1|15119.4|15117.4|15120.4|15118.4|15119.4|15117.4|2
1629177540000|2021-08-17 05:19:00|15119.5|15117.5|15119.4|15117.4|15119.9|15117.9|15119.4|15117.4|6
1629177550000|2021-08-17 05:19:10|15119.2|15117.2|15121|15119|15121.9|15119.9|15119.2|15117.2|160
1629177560000|2021-08-17 05:19:20|15120.9|15118.9|15121.1|15119.1|15121.1|15119.1|15120.6|15118.6|5
1629177570000|2021-08-17 05:19:30|15121|15119|15121.4|15119.4|15121.5|15119.5|15120.6|15118.6|10
1629177580000|2021-08-17 05:19:40|15121.5|15119.5|15121.5|15119.5|15121.9|15119.9|15121.1|15119.1|6
1629177590000|2021-08-17 05:19:50|15121.4|15119.4|15120.9|15118.9|15121.4|15119.4|15120.2|15118.2|9
1629177600000|2021-08-17 05:20:00|15120.7|15118.7|15120.6|15118.6|15121.1|15119.1|15120.5|15118.5|5
1629177610000|2021-08-17 05:20:10|15120.7|15118.7|15120.2|15118.2|15121|15119|15120.1|15118.1|3
1629177620000|2021-08-17 05:20:20|15120.4|15118.4|15120.1|15118.1|15120.5|15118.5|15119.9|15117.9|4
1629177630000|2021-08-17 05:20:30|15120.2|15118.2|15120.1|15118.1|15120.5|15118.5|15120.1|15118.1|2
1629177640000|2021-08-17 05:20:40|15120|15118|15120.1|15118.1|15120.2|15118.2|15119.9|15117.9|5
1629177650000|2021-08-17 05:20:50|15120|15118|15119.9|15117.9|15120|15118|15119.7|15117.7|8
1629177660000|2021-08-17 05:21:00|15119.7|15117.7|15119.6|15117.6|15119.7|15117.7|15119.6|15117.6|1
1629177670000|2021-08-17 05:21:10|15119.9|15117.9|15119.9|15117.9|15119.9|15117.9|15119.6|15117.6|9
1629177680000|2021-08-17 05:21:20|15119.7|15117.7|15119.6|15117.6|15119.7|15117.7|15119.5|15117.5|3
1629177690000|2021-08-17 05:21:30|15119.5|15117.5|15118.5|15116.5|15119.5|15117.5|15118.4|15116.4|14
1629177700000|2021-08-17 05:21:40|15118.6|15116.6|15118.7|15116.7|15118.9|15116.9|15118.5|15116.5|8
1629177710000|2021-08-17 05:21:50|15118.6|15116.6|15118.2|15116.2|15118.6|15116.6|15118.2|15116.2|8
1629177720000|2021-08-17 05:22:00|15118.4|15116.4|15118.7|15116.7|15119|15117|15118.1|15116.1|3
1629177730000|2021-08-17 05:22:10|15118.6|15116.6|15118.9|15116.9|15119.1|15117.1|15118.6|15116.6|7
1629177740000|2021-08-17 05:22:20|15118.7|15116.7|15118.6|15116.6|15118.7|15116.7|15118.6|15116.6|2
1629177750000|2021-08-17 05:22:30|15118.7|15116.7|15117.9|15115.9|15118.7|15116.7|15117.6|15115.6|9
1629177760000|2021-08-17 05:22:40|15118|15116|15117.7|15115.7|15118.1|15116.1|15117.7|15115.7|6
1629177770000|2021-08-17 05:22:50|15117.6|15115.6|15117.2|15115.2|15117.9|15115.9|15117.2|15115.2|6
1629177780000|2021-08-17 05:23:00|15117.4|15115.4|15117.1|15115.1|15117.4|15115.4|15116.9|15114.9|9
1629177790000|2021-08-17 05:23:10|15117.2|15115.2|15117.1|15115.1|15117.4|15115.4|15117.1|15115.1|4
1629177800000|2021-08-17 05:23:20|15117|15115|15116.6|15114.6|15117|15115|15116.4|15114.4|4
1629177810000|2021-08-17 05:23:30|15116.5|15114.5|15116.6|15114.6|15116.9|15114.9|15116.5|15114.5|13
1629177820000|2021-08-17 05:23:40|15116.9|15114.9|15117|15115|15117.4|15115.4|15116.9|15114.9|4
1629177830000|2021-08-17 05:23:50|15117.1|15115.1|15117.4|15115.4|15117.4|15115.4|15117|15115|3
1629177840000|2021-08-17 05:24:00|15117.5|15115.5|15118|15116|15118.4|15116.4|15117.4|15115.4|15
1629177850000|2021-08-17 05:24:10|15117.7|15115.7|15118.2|15116.2|15118.4|15116.4|15117.7|15115.7|10
1629177860000|2021-08-17 05:24:20|15118.4|15116.4|15118.4|15116.4|15118.9|15116.9|15118.4|15116.4|8
1629177870000|2021-08-17 05:24:30|15118.5|15116.5|15118.1|15116.1|15118.6|15116.6|15118.1|15116.1|8
1629177880000|2021-08-17 05:24:40|15118.2|15116.2|15117.6|15115.6|15118.5|15116.5|15117.6|15115.6|2
1629177890000|2021-08-17 05:24:50|15117.7|15115.7|15117.2|15115.2|15118|15116|15117.1|15115.1|4
1629177900000|2021-08-17 05:25:00|15117.4|15115.4|15117.4|15115.4|15117.6|15115.6|15117.1|15115.1|2
1629177910000|2021-08-17 05:25:10|15117.5|15115.5|15117.9|15115.9|15118.2|15116.2|15117.5|15115.5|3
1629177920000|2021-08-17 05:25:20|15117.7|15115.7|15117.9|15115.9|15117.9|15115.9|15117.6|15115.6|3
1629177930000|2021-08-17 05:25:30|15117.7|15115.7|15117.4|15115.4|15117.7|15115.7|15117.4|15115.4|1
1629177940000|2021-08-17 05:25:40|15117.2|15115.2|15116.9|15114.9|15117.4|15115.4|15116.7|15114.7|6
1629177950000|2021-08-17 05:25:50|15117|15115|15117.4|15115.4|15118|15116|15117|15115|3
1629177960000|2021-08-17 05:26:00|15117.5|15115.5|15117.9|15115.9|15118.2|15116.2|15117.5|15115.5|2
1629177970000|2021-08-17 05:26:10|15117.7|15115.7|15118.5|15116.5|15118.5|15116.5|15117.7|15115.7|0
1629177980000|2021-08-17 05:26:20|15118.4|15116.4|15118.5|15116.5|15118.7|15116.7|15118.1|15116.1|4
1629177990000|2021-08-17 05:26:30|15118.6|15116.6|15119.4|15117.4|15119.4|15117.4|15118.6|15116.6|17
1629178000000|2021-08-17 05:26:40|15119.2|15117.2|15119.4|15117.4|15119.9|15117.9|15119.2|15117.2|13
1629178010000|2021-08-17 05:26:50|15119.5|15117.5|15118.9|15116.9|15119.5|15117.5|15118.7|15116.7|5
1629178020000|2021-08-17 05:27:00|15118.6|15116.6|15118.6|15116.6|15118.9|15116.9|15118.5|15116.5|4
1629178030000|2021-08-17 05:27:10|15118.4|15116.4|15118.1|15116.1|15118.4|15116.4|15118|15116|5
1629178040000|2021-08-17 05:27:20|15118.2|15116.2|15118.6|15116.6|15118.9|15116.9|15118.2|15116.2|3
1629178050000|2021-08-17 05:27:30|15118.5|15116.5|15118.9|15116.9|15119.1|15117.1|15118|15116|13
1629178060000|2021-08-17 05:27:40|15118.7|15116.7|15118.7|15116.7|15119.1|15117.1|15118.4|15116.4|0
1629178070000|2021-08-17 05:27:50|15118.6|15116.6|15118.4|15116.4|15119|15117|15118.4|15116.4|1
1629178080000|2021-08-17 05:28:00|15118.2|15116.2|15118.6|15116.6|15118.7|15116.7|15117.7|15115.7|2
1629178090000|2021-08-17 05:28:10|15118.7|15116.7|15118.9|15116.9|15118.9|15116.9|15118.4|15116.4|2
1629178100000|2021-08-17 05:28:20|15118.7|15116.7|15118.9|15116.9|15118.9|15116.9|15118.6|15116.6|1
1629178110000|2021-08-17 05:28:30|15119|15117|15118.9|15116.9|15119.1|15117.1|15118.5|15116.5|2
1629178120000|2021-08-17 05:28:40|15119|15117|15118.9|15116.9|15119.2|15117.2|15118.6|15116.6|2
1629178130000|2021-08-17 05:28:50|15119.1|15117.1|15119.5|15117.5|15119.5|15117.5|15118.9|15116.9|2
1629178140000|2021-08-17 05:29:00|15119.4|15117.4|15119.6|15117.6|15120.1|15118.1|15119.2|15117.2|13
1629178150000|2021-08-17 05:29:10|15119.5|15117.5|15119.1|15117.1|15119.6|15117.6|15119.1|15117.1|1
1629178160000|2021-08-17 05:29:20|15119.2|15117.2|15119.1|15117.1|15119.5|15117.5|15118.9|15116.9|1
1629178170000|2021-08-17 05:29:30|15119|15117|15119.1|15117.1|15119.5|15117.5|15119|15117|3
1629178180000|2021-08-17 05:29:40|15119|15117|15118.4|15116.4|15119|15117|15118.2|15116.2|1
1629178190000|2021-08-17 05:29:50|15118.5|15116.5|15118.5|15116.5|15119.1|15117.1|15118.4|15116.4|4
1629178200000|2021-08-17 05:30:00|15118.6|15116.6|15118|15116|15119.1|15117.1|15118|15116|13
1629178210000|2021-08-17 05:30:10|15117.9|15115.9|15118.4|15116.4|15118.4|15116.4|15117.5|15115.5|12
1629178220000|2021-08-17 05:30:20|15118.6|15116.6|15118.4|15116.4|15118.6|15116.6|15118.4|15116.4|6
1629178230000|2021-08-17 05:30:30|15118.2|15116.2|15118|15116|15118.2|15116.2|15117.9|15115.9|4
1629178240000|2021-08-17 05:30:40|15118.1|15116.1|15118.2|15116.2|15118.5|15116.5|15117.5|15115.5|4
1629178250000|2021-08-17 05:30:50|15118.1|15116.1|15117.7|15115.7|15118.2|15116.2|15117.6|15115.6|0
1629178260000|2021-08-17 05:31:00|15117.6|15115.6|15117.4|15115.4|15117.6|15115.6|15117.4|15115.4|1
1629178270000|2021-08-17 05:31:10|15117.1|15115.1|15116.9|15114.9|15117.2|15115.2|15116.7|15114.7|9
1629178280000|2021-08-17 05:31:20|15117|15115|15117.1|15115.1|15117.2|15115.2|15116.9|15114.9|2
1629178290000|2021-08-17 05:31:30|15117.2|15115.2|15117.1|15115.1|15117.6|15115.6|15117|15115|8
1629178300000|2021-08-17 05:31:40|15117.2|15115.2|15117.2|15115.2|15117.6|15115.6|15116.6|15114.6|4
1629178310000|2021-08-17 05:31:50|15117.4|15115.4|15117.1|15115.1|15117.4|15115.4|15117|15115|1
1629178320000|2021-08-17 05:32:00|15117.2|15115.2|15117.5|15115.5|15117.7|15115.7|15117.1|15115.1|5
1629178330000|2021-08-17 05:32:10|15117.4|15115.4|15116.6|15114.6|15117.4|15115.4|15116.6|15114.6|3
1629178340000|2021-08-17 05:32:20|15116.7|15114.7|15117.6|15115.6|15117.7|15115.7|15116.6|15114.6|5
1629178350000|2021-08-17 05:32:30|15117.5|15115.5|15116.6|15114.6|15117.5|15115.5|15116.6|15114.6|1
1629178360000|2021-08-17 05:32:40|15116.7|15114.7|15116.4|15114.4|15116.9|15114.9|15116.4|15114.4|3
1629178370000|2021-08-17 05:32:50|15116.1|15114.1|15116.6|15114.6|15116.6|15114.6|15116|15114|9
1629178380000|2021-08-17 05:33:00|15116.9|15114.9|15117.1|15115.1|15117.4|15115.4|15116.6|15114.6|8
1629178390000|2021-08-17 05:33:10|15117|15115|15117.1|15115.1|15117.1|15115.1|15116.4|15114.4|5
1629178400000|2021-08-17 05:33:20|15117.2|15115.2|15117.5|15115.5|15117.5|15115.5|15117|15115|2
1629178410000|2021-08-17 05:33:30|15117.4|15115.4|15118.2|15116.2|15118.2|15116.2|15117.4|15115.4|24
1629178420000|2021-08-17 05:33:40|15118.1|15116.1|15117.7|15115.7|15118.2|15116.2|15117.6|15115.6|9
1629178430000|2021-08-17 05:33:50|15117.6|15115.6|15118.2|15116.2|15119|15117|15117.6|15115.6|11
1629178440000|2021-08-17 05:34:00|15118.1|15116.1|15117.6|15115.6|15118.6|15116.6|15117.6|15115.6|8
1629178450000|2021-08-17 05:34:10|15117.4|15115.4|15117.1|15115.1|15117.9|15115.9|15117|15115|2
1629178460000|2021-08-17 05:34:20|15117.2|15115.2|15117.7|15115.7|15117.7|15115.7|15117.1|15115.1|1
1629178470000|2021-08-17 05:34:30|15117.6|15115.6|15117.2|15115.2|15118.4|15116.4|15117.2|15115.2|26
1629178480000|2021-08-17 05:34:40|15117.4|15115.4|15117.6|15115.6|15118|15116|15117.2|15115.2|2
1629178490000|2021-08-17 05:34:50|15117.7|15115.7|15117.9|15115.9|15118.1|15116.1|15116.5|15114.5|23
1629178500000|2021-08-17 05:35:00|15117.7|15115.7|15116.6|15114.6|15117.9|15115.9|15116.4|15114.4|9
1629178510000|2021-08-17 05:35:10|15116.5|15114.5|15117.4|15115.4|15117.4|15115.4|15116.5|15114.5|3
1629178520000|2021-08-17 05:35:20|15117.2|15115.2|15117.6|15115.6|15117.9|15115.9|15117.1|15115.1|18
1629178530000|2021-08-17 05:35:30|15117.7|15115.7|15117|15115|15117.7|15115.7|15116.7|15114.7|10
1629178540000|2021-08-17 05:35:40|15116.9|15114.9|15116.2|15114.2|15117.1|15115.1|15116.1|15114.1|6
1629178550000|2021-08-17 05:35:50|15116.1|15114.1|15116.1|15114.1|15116.4|15114.4|15116.1|15114.1|0
1629178560000|2021-08-17 05:36:00|15115.9|15113.9|15116.6|15114.6|15117|15115|15115.9|15113.9|27
1629178570000|2021-08-17 05:36:10|15116.7|15114.7|15116.9|15114.9|15117.1|15115.1|15116.6|15114.6|8
1629178580000|2021-08-17 05:36:20|15116.7|15114.7|15117.2|15115.2|15117.5|15115.5|15116.7|15114.7|10
1629178590000|2021-08-17 05:36:30|15117.4|15115.4|15117.1|15115.1|15117.4|15115.4|15116.9|15114.9|28
1629178600000|2021-08-17 05:36:40|15117|15115|15116.1|15114.1|15117|15115|15116.1|15114.1|4
1629178610000|2021-08-17 05:36:50|15115.9|15113.9|15116.4|15114.4|15116.6|15114.6|15115.7|15113.7|8
1629178620000|2021-08-17 05:37:00|15116.5|15114.5|15117.5|15115.5|15117.7|15115.7|15116.4|15114.4|16
1629178630000|2021-08-17 05:37:10|15117.4|15115.4|15117.6|15115.6|15117.6|15115.6|15117.4|15115.4|1
1629178640000|2021-08-17 05:37:20|15117.5|15115.5|15117.6|15115.6|15117.6|15115.6|15117.4|15115.4|0
1629178650000|2021-08-17 05:37:30|15117.5|15115.5|15117.1|15115.1|15117.5|15115.5|15117|15115|4
1629178660000|2021-08-17 05:37:40|15117|15115|15116.6|15114.6|15117.1|15115.1|15116.4|15114.4|2
1629178670000|2021-08-17 05:37:50|15117.4|15115.4|15117.4|15115.4|15117.6|15115.6|15117.1|15115.1|27
1629178680000|2021-08-17 05:38:00|15117.1|15115.1|15116.6|15114.6|15117.1|15115.1|15116.5|15114.5|3
1629178690000|2021-08-17 05:38:10|15116.5|15114.5|15116.5|15114.5|15116.9|15114.9|15116.4|15114.4|12
1629178700000|2021-08-17 05:38:20|15116.6|15114.6|15117.1|15115.1|15117.1|15115.1|15116.4|15114.4|12
1629178710000|2021-08-17 05:38:30|15117|15115|15116.9|15114.9|15117.1|15115.1|15116.9|15114.9|0
1629178720000|2021-08-17 05:38:40|15117|15115|15117.4|15115.4|15117.7|15115.7|15116.7|15114.7|20
1629178730000|2021-08-17 05:38:50|15117.2|15115.2|15117.1|15115.1|15117.6|15115.6|15117|15115|6
1629178740000|2021-08-17 05:39:00|15117|15115|15117.1|15115.1|15117.1|15115.1|15116.9|15114.9|5
1629178750000|2021-08-17 05:39:10|15117|15115|15116.1|15114.1|15117.1|15115.1|15116.1|15114.1|14
1629178760000|2021-08-17 05:39:20|15116.4|15114.4|15116.1|15114.1|15116.6|15114.6|15116.1|15114.1|10
1629178770000|2021-08-17 05:39:30|15116|15114|15116.1|15114.1|15116.6|15114.6|15115.9|15113.9|18
1629178780000|2021-08-17 05:39:40|15116.4|15114.4|15116.5|15114.5|15116.7|15114.7|15116.1|15114.1|3
1629178790000|2021-08-17 05:39:50|15116.7|15114.7|15116.4|15114.4|15116.7|15114.7|15116.4|15114.4|1
1629178810000|2021-08-17 05:40:10|15116.2|15114.2|15116.2|15114.2|15116.2|15114.2|15115.9|15113.9|7
1629178820000|2021-08-17 05:40:20|15116.1|15114.1|15115.9|15113.9|15116.2|15114.2|15115.2|15113.2|13
1629178830000|2021-08-17 05:40:30|15115.7|15113.7|15115.2|15113.2|15115.7|15113.7|15115.2|15113.2|2
1629178840000|2021-08-17 05:40:40|15115.1|15113.1|15115.6|15113.6|15115.6|15113.6|15115.1|15113.1|12
1629178850000|2021-08-17 05:40:50|15115.4|15113.4|15115.6|15113.6|15115.7|15113.7|15115.1|15113.1|17
1629178860000|2021-08-17 05:41:00|15115.4|15113.4|15115.1|15113.1|15115.4|15113.4|15115|15113|4
1629178870000|2021-08-17 05:41:10|15115|15113|15114.9|15112.9|15115.1|15113.1|15114.5|15112.5|17
1629178880000|2021-08-17 05:41:20|15114.7|15112.7|15114.6|15112.6|15114.7|15112.7|15114.1|15112.1|22
1629178890000|2021-08-17 05:41:30|15114.7|15112.7|15114.4|15112.4|15115|15113|15114.2|15112.2|9
1629178900000|2021-08-17 05:41:40|15114.2|15112.2|15113.9|15111.9|15114.4|15112.4|15113.7|15111.7|9
1629178910000|2021-08-17 05:41:50|15114|15112|15114.1|15112.1|15114.1|15112.1|15114|15112|2
1629178920000|2021-08-17 05:42:00|15114|15112|15113.4|15111.4|15114.2|15112.2|15113|15111|28
1629178930000|2021-08-17 05:42:10|15113.2|15111.2|15113.9|15111.9|15114|15112|15113.2|15111.2|13
1629178940000|2021-08-17 05:42:20|15114|15112|15113.9|15111.9|15114|15112|15113.6|15111.6|10
1629178950000|2021-08-17 05:42:30|15114|15112|15114.9|15112.9|15114.9|15112.9|15114|15112|16
1629178960000|2021-08-17 05:42:40|15114.7|15112.7|15114.6|15112.6|15114.9|15112.9|15114.6|15112.6|3
1629178970000|2021-08-17 05:42:50|15114.5|15112.5|15113.6|15111.6|15114.6|15112.6|15113.5|15111.5|8
1629178980000|2021-08-17 05:43:00|15113.5|15111.5|15113.4|15111.4|15113.6|15111.6|15113|15111|8
1629178990000|2021-08-17 05:43:10|15113.5|15111.5|15113.4|15111.4|15113.6|15111.6|15113.4|15111.4|0
1629179000000|2021-08-17 05:43:20|15113.5|15111.5|15113.6|15111.6|15113.6|15111.6|15113.5|15111.5|4
1629179010000|2021-08-17 05:43:30|15113.5|15111.5|15113.9|15111.9|15113.9|15111.9|15113|15111|20
1629179020000|2021-08-17 05:43:40|15113.7|15111.7|15113.4|15111.4|15114|15112|15113.4|15111.4|8
1629179030000|2021-08-17 05:43:50|15113.1|15111.1|15113.1|15111.1|15113.2|15111.2|15113.1|15111.1|5
1629179040000|2021-08-17 05:44:00|15113|15111|15113.4|15111.4|15113.5|15111.5|15112.6|15110.6|25
1629179050000|2021-08-17 05:44:10|15113.5|15111.5|15113.5|15111.5|15113.7|15111.7|15113.4|15111.4|10
1629179060000|2021-08-17 05:44:20|15113.6|15111.6|15112.9|15110.9|15113.6|15111.6|15112.9|15110.9|27
1629179070000|2021-08-17 05:44:30|15113|15111|15113.6|15111.6|15113.6|15111.6|15112.7|15110.7|13
1629179080000|2021-08-17 05:44:40|15113.7|15111.7|15113.9|15111.9|15113.9|15111.9|15113.5|15111.5|5
1629179090000|2021-08-17 05:44:50|15113.7|15111.7|15112.9|15110.9|15113.7|15111.7|15112.7|15110.7|9
1629179100000|2021-08-17 05:45:00|15112.7|15110.7|15113.1|15111.1|15113.9|15111.9|15112.7|15110.7|9
1629179110000|2021-08-17 05:45:10|15113.2|15111.2|15113.9|15111.9|15114|15112|15113.2|15111.2|12
1629179120000|2021-08-17 05:45:20|15114|15112|15113.9|15111.9|15114|15112|15113.6|15111.6|5
1629179130000|2021-08-17 05:45:30|15114|15112|15114.1|15112.1|15114.2|15112.2|15113.5|15111.5|7
1629179140000|2021-08-17 05:45:40|15114.2|15112.2|15114.9|15112.9|15115.1|15113.1|15114.2|15112.2|19
1629179150000|2021-08-17 05:45:50|15115|15113|15114.9|15112.9|15115.1|15113.1|15114.7|15112.7|8
1629179160000|2021-08-17 05:46:00|15114.7|15112.7|15115|15113|15115|15113|15114.4|15112.4|5
1629179170000|2021-08-17 05:46:10|15114.9|15112.9|15114.6|15112.6|15115|15113|15114.6|15112.6|1
1629179180000|2021-08-17 05:46:20|15114.7|15112.7|15114.9|15112.9|15114.9|15112.9|15114.6|15112.6|1
1629179190000|2021-08-17 05:46:30|15114.7|15112.7|15113.9|15111.9|15114.7|15112.7|15113.9|15111.9|7
1629179200000|2021-08-17 05:46:40|15114|15112|15114|15112|15114.1|15112.1|15113.7|15111.7|1
1629179210000|2021-08-17 05:46:50|15113.9|15111.9|15114.4|15112.4|15115|15113|15113.9|15111.9|6
1629179220000|2021-08-17 05:47:00|15114.2|15112.2|15114.6|15112.6|15114.6|15112.6|15114.2|15112.2|2
1629179230000|2021-08-17 05:47:10|15114.7|15112.7|15114.1|15112.1|15114.7|15112.7|15114|15112|4
1629179240000|2021-08-17 05:47:20|15113.6|15111.6|15114.1|15112.1|15114.1|15112.1|15113.6|15111.6|13
1629179250000|2021-08-17 05:47:30|15114|15112|15113.9|15111.9|15114.1|15112.1|15113.2|15111.2|25
1629179260000|2021-08-17 05:47:40|15113.7|15111.7|15113.9|15111.9|15114.1|15112.1|15113.5|15111.5|2
1629179270000|2021-08-17 05:47:50|15114|15112|15114.5|15112.5|15114.5|15112.5|15113.6|15111.6|5
1629179280000|2021-08-17 05:48:00|15114.6|15112.6|15114.4|15112.4|15114.7|15112.7|15114.2|15112.2|5
1629179290000|2021-08-17 05:48:10|15114.2|15112.2|15114.6|15112.6|15114.7|15112.7|15114.2|15112.2|2
1629179300000|2021-08-17 05:48:20|15114.5|15112.5|15114.9|15112.9|15114.9|15112.9|15114.4|15112.4|1
1629179310000|2021-08-17 05:48:30|15114.7|15112.7|15115|15113|15115|15113|15114.7|15112.7|3
1629179320000|2021-08-17 05:48:40|15115.1|15113.1|15114.9|15112.9|15115.1|15113.1|15114.7|15112.7|0
1629179330000|2021-08-17 05:48:50|15115|15113|15114.9|15112.9|15115.2|15113.2|15114.9|15112.9|2
1629179340000|2021-08-17 05:49:00|15115|15113|15115.2|15113.2|15115.2|15113.2|15115|15113|10
1629179350000|2021-08-17 05:49:10|15115.4|15113.4|15115|15113|15115.4|15113.4|15115|15113|4
1629179360000|2021-08-17 05:49:20|15114.9|15112.9|15115.2|15113.2|15115.2|15113.2|15114.9|15112.9|2
1629179370000|2021-08-17 05:49:30|15115|15113|15115.2|15113.2|15115.4|15113.4|15115|15113|3
1629179380000|2021-08-17 05:49:40|15115.4|15113.4|15115.5|15113.5|15115.6|15113.6|15115.4|15113.4|5
1629179390000|2021-08-17 05:49:50|15115.6|15113.6|15116.1|15114.1|15116.5|15114.5|15115.6|15113.6|30
1629179400000|2021-08-17 05:50:00|15116.4|15114.4|15116.9|15114.9|15117.1|15115.1|15116.1|15114.1|5
1629179410000|2021-08-17 05:50:10|15116.4|15114.4|15116.6|15114.6|15116.7|15114.7|15116.4|15114.4|8
1629179420000|2021-08-17 05:50:20|15116.5|15114.5|15115.9|15113.9|15116.5|15114.5|15115.2|15113.2|4
1629179430000|2021-08-17 05:50:30|15116|15114|15116.4|15114.4|15116.6|15114.6|15116|15114|3
1629179440000|2021-08-17 05:50:40|15116.5|15114.5|15116.6|15114.6|15116.6|15114.6|15116.2|15114.2|2
1629179450000|2021-08-17 05:50:50|15116.7|15114.7|15116.6|15114.6|15116.9|15114.9|15116.6|15114.6|5
1629179460000|2021-08-17 05:51:00|15116.5|15114.5|15116.7|15114.7|15116.7|15114.7|15115.9|15113.9|5
1629179470000|2021-08-17 05:51:10|15116.4|15114.4|15116.6|15114.6|15116.6|15114.6|15116.2|15114.2|4
1629179480000|2021-08-17 05:51:20|15116.5|15114.5|15116.2|15114.2|15116.5|15114.5|15115.6|15113.6|7
1629179490000|2021-08-17 05:51:30|15116.1|15114.1|15116.4|15114.4|15116.4|15114.4|15115.9|15113.9|8
1629179500000|2021-08-17 05:51:40|15116.5|15114.5|15116.2|15114.2|15116.6|15114.6|15116|15114|0
1629179510000|2021-08-17 05:51:50|15116.4|15114.4|15115.9|15113.9|15116.5|15114.5|15115.7|15113.7|5
1629179520000|2021-08-17 05:52:00|15115.7|15113.7|15115.9|15113.9|15116.1|15114.1|15115.7|15113.7|5
1629179530000|2021-08-17 05:52:10|15115.7|15113.7|15116|15114|15116|15114|15115.6|15113.6|2
1629179540000|2021-08-17 05:52:20|15115.9|15113.9|15115.9|15113.9|15116.1|15114.1|15115.5|15113.5|4
1629179550000|2021-08-17 05:52:30|15115.7|15113.7|15114.9|15112.9|15115.9|15113.9|15114.9|15112.9|8
1629179560000|2021-08-17 05:52:40|15114.7|15112.7|15114.6|15112.6|15115|15113|15114.4|15112.4|6
1629179570000|2021-08-17 05:52:50|15114.7|15112.7|15114.4|15112.4|15114.7|15112.7|15114.4|15112.4|3
1629179580000|2021-08-17 05:53:00|15114.2|15112.2|15114.6|15112.6|15114.6|15112.6|15114.2|15112.2|3
1629179590000|2021-08-17 05:53:10|15114.5|15112.5|15114.6|15112.6|15114.6|15112.6|15114.1|15112.1|4
1629179600000|2021-08-17 05:53:20|15114.5|15112.5|15114.4|15112.4|15114.5|15112.5|15114.4|15112.4|4
1629179610000|2021-08-17 05:53:30|15114.2|15112.2|15113.9|15111.9|15114.2|15112.2|15113.6|15111.6|2
1629179620000|2021-08-17 05:53:40|15113.7|15111.7|15113.6|15111.6|15113.9|15111.9|15113.6|15111.6|2
1629179630000|2021-08-17 05:53:50|15113.7|15111.7|15114.5|15112.5|15114.5|15112.5|15113.7|15111.7|3
1629179640000|2021-08-17 05:54:00|15114.4|15112.4|15113.9|15111.9|15114.5|15112.5|15113.6|15111.6|9
1629179650000|2021-08-17 05:54:10|15113|15111|15113.6|15111.6|15113.9|15111.9|15113|15111|40
1629179660000|2021-08-17 05:54:20|15113.7|15111.7|15113.9|15111.9|15114|15112|15113.6|15111.6|2
1629179670000|2021-08-17 05:54:30|15114|15112|15113.9|15111.9|15114.2|15112.2|15113.7|15111.7|3
1629179680000|2021-08-17 05:54:40|15114|15112|15113.9|15111.9|15114|15112|15113.9|15111.9|0
1629179690000|2021-08-17 05:54:50|15113.6|15111.6|15114|15112|15114.1|15112.1|15113.6|15111.6|1
1629179700000|2021-08-17 05:55:00|15113.9|15111.9|15113.6|15111.6|15114.1|15112.1|15113.5|15111.5|11
1629179710000|2021-08-17 05:55:10|15113.5|15111.5|15113.4|15111.4|15113.6|15111.6|15113.1|15111.1|4
1629179720000|2021-08-17 05:55:20|15113.5|15111.5|15113.4|15111.4|15113.5|15111.5|15113.4|15111.4|2
1629179730000|2021-08-17 05:55:30|15113.2|15111.2|15112.9|15110.9|15113.2|15111.2|15112.6|15110.6|9
1629179740000|2021-08-17 05:55:40|15112.7|15110.7|15112.7|15110.7|15112.7|15110.7|15112.2|15110.2|31
1629179750000|2021-08-17 05:55:50|15112.9|15110.9|15112.9|15110.9|15113|15111|15112.6|15110.6|4
1629179760000|2021-08-17 05:56:00|15112.7|15110.7|15113.4|15111.4|15113.4|15111.4|15112.6|15110.6|7
1629179770000|2021-08-17 05:56:10|15113.5|15111.5|15113.4|15111.4|15113.5|15111.5|15113.4|15111.4|2
1629179780000|2021-08-17 05:56:20|15113.5|15111.5|15113.9|15111.9|15113.9|15111.9|15113.5|15111.5|2
1629179790000|2021-08-17 05:56:30|15114|15112|15114.1|15112.1|15114.9|15112.9|15113.9|15111.9|20
1629179800000|2021-08-17 05:56:40|15114.2|15112.2|15114.1|15112.1|15114.5|15112.5|15114|15112|7
1629179810000|2021-08-17 05:56:50|15114|15112|15114.4|15112.4|15114.6|15112.6|15114|15112|23
1629179820000|2021-08-17 05:57:00|15114.5|15112.5|15113.9|15111.9|15114.5|15112.5|15113.7|15111.7|17
1629179830000|2021-08-17 05:57:10|15113.7|15111.7|15113.6|15111.6|15114.1|15112.1|15113.6|15111.6|3
1629179840000|2021-08-17 05:57:20|15113.7|15111.7|15113.6|15111.6|15113.9|15111.9|15113.6|15111.6|2
1629179850000|2021-08-17 05:57:30|15113.9|15111.9|15114.4|15112.4|15114.4|15112.4|15113.9|15111.9|14
1629179860000|2021-08-17 05:57:40|15114.5|15112.5|15114.6|15112.6|15115|15113|15114.5|15112.5|1
1629179870000|2021-08-17 05:57:50|||||||||1
1629179880000|2021-08-17 05:58:00|15114.4|15112.4|15113.9|15111.9|15114.4|15112.4|15113.6|15111.6|7
1629179890000|2021-08-17 05:58:10|15113.7|15111.7|15114.4|15112.4|15114.5|15112.5|15113.7|15111.7|11
1629179900000|2021-08-17 05:58:20|15114.1|15112.1|15113.9|15111.9|15114.1|15112.1|15113.7|15111.7|5
1629179910000|2021-08-17 05:58:30|15113.7|15111.7|15113.9|15111.9|15114.1|15112.1|15113.7|15111.7|0
1629179920000|2021-08-17 05:58:40|15113.7|15111.7|15113.9|15111.9|15113.9|15111.9|15113.7|15111.7|2
1629179930000|2021-08-17 05:58:50|15114|15112|15114|15112|15114.1|15112.1|15113.9|15111.9|1
1629179940000|2021-08-17 05:59:00|15114.1|15112.1|15114.4|15112.4|15114.5|15112.5|15113.9|15111.9|6
1629179950000|2021-08-17 05:59:10|15114.2|15112.2|15114.1|15112.1|15114.4|15112.4|15114.1|15112.1|1
1629179960000|2021-08-17 05:59:20|15114|15112|15113.6|15111.6|15114|15112|15113.6|15111.6|3
1629179970000|2021-08-17 05:59:30|15113.4|15111.4|15113.9|15111.9|15113.9|15111.9|15113.4|15111.4|12
1629179980000|2021-08-17 05:59:40|15113.7|15111.7|15113.9|15111.9|15114.1|15112.1|15113.4|15111.4|20
1629179990000|2021-08-17 05:59:50|15114|15112|15113.2|15111.2|15114.1|15112.1|15113.2|15111.2|12
1629180000000|2021-08-17 06:00:00|15113.4|15111.4|15113.1|15111.1|15113.5|15111.5|15112.5|15110.5|31
1629180010000|2021-08-17 06:00:10|15113.2|15111.2|15113.1|15111.1|15114.4|15112.4|15112.9|15110.9|21
1629180020000|2021-08-17 06:00:20|15113|15111|15113.4|15111.4|15113.9|15111.9|15112.9|15110.9|10
1629180030000|2021-08-17 06:00:30|15113.2|15111.2|15113.4|15111.4|15113.6|15111.6|15112.9|15110.9|11
1629180040000|2021-08-17 06:00:40|15113.2|15111.2|15113.7|15111.7|15114.1|15112.1|15113.2|15111.2|11
1629180050000|2021-08-17 06:00:50|15113.6|15111.6|15114.6|15112.6|15114.6|15112.6|15113.6|15111.6|11
1629180060000|2021-08-17 06:01:00|15114.7|15112.7|15114.9|15112.9|15115.2|15113.2|15114.5|15112.5|45
1629180070000|2021-08-17 06:01:10|15115|15113|15116.6|15114.6|15117.2|15115.2|15114.9|15112.9|40
1629180080000|2021-08-17 06:01:20|15116.7|15114.7|15117.1|15115.1|15117.1|15115.1|15116.1|15114.1|22
1629180090000|2021-08-17 06:01:30|15116.9|15114.9|15116.1|15114.1|15117.1|15115.1|15115.9|15113.9|27
1629180100000|2021-08-17 06:01:40|15116.2|15114.2|15116.9|15114.9|15116.9|15114.9|15116|15114|9
1629180110000|2021-08-17 06:01:50|15116.7|15114.7|15116.4|15114.4|15116.9|15114.9|15116.1|15114.1|11
1629180120000|2021-08-17 06:02:00|15116.2|15114.2|15115.4|15113.4|15116.2|15114.2|15115.1|15113.1|7
1629180130000|2021-08-17 06:02:10|15115.2|15113.2|15116.2|15114.2|15116.4|15114.4|15115.1|15113.1|26
1629180140000|2021-08-17 06:02:20|15116.4|15114.4|15117|15115|15117.2|15115.2|15116.2|15114.2|7
1629180150000|2021-08-17 06:02:30|15117.1|15115.1|15115.4|15113.4|15117.1|15115.1|15115.1|15113.1|14
1629180160000|2021-08-17 06:02:40|15115.2|15113.2|15113.4|15111.4|15115.5|15113.5|15113.1|15111.1|109
1629180170000|2021-08-17 06:02:50|15113.2|15111.2|15113.4|15111.4|15113.4|15111.4|15112.7|15110.7|7
1629180180000|2021-08-17 06:03:00|15113.2|15111.2|15110.6|15108.6|15113.2|15111.2|15110.5|15108.5|53
1629180190000|2021-08-17 06:03:10|15110.9|15108.9|15111.1|15109.1|15111.1|15109.1|15110.6|15108.6|30
1629180200000|2021-08-17 06:03:20|15111|15109|15114.4|15112.4|15114.4|15112.4|15111|15109|31
1629180210000|2021-08-17 06:03:30|15114.2|15112.2|15113.2|15111.2|15114.4|15112.4|15113.1|15111.1|12
1629180220000|2021-08-17 06:03:40|15113.1|15111.1|15112.9|15110.9|15113.5|15111.5|15112.7|15110.7|5
1629180230000|2021-08-17 06:03:50|15112.7|15110.7|15113.1|15111.1|15113.1|15111.1|15112.6|15110.6|1
1629180240000|2021-08-17 06:04:00|15113|15111|15114|15112|15114|15112|15112.7|15110.7|16
1629180250000|2021-08-17 06:04:10|15113.9|15111.9|15114.1|15112.1|15114.6|15112.6|15113.7|15111.7|47
1629180260000|2021-08-17 06:04:20|15114.2|15112.2|15114.7|15112.7|15115.1|15113.1|15114.2|15112.2|10
1629180270000|2021-08-17 06:04:30|15114.9|15112.9|15114.6|15112.6|15114.9|15112.9|15114.2|15112.2|6
1629180280000|2021-08-17 06:04:40|15114.5|15112.5|15114.6|15112.6|15114.6|15112.6|15114.2|15112.2|6
1629180290000|2021-08-17 06:04:50|15114.7|15112.7|15115.6|15113.6|15115.6|15113.6|15114.6|15112.6|20
1629180300000|2021-08-17 06:05:00|15115.5|15113.5|15115.1|15113.1|15115.5|15113.5|15114.4|15112.4|16
1629180310000|2021-08-17 06:05:10|15115|15113|15116.1|15114.1|15116.1|15114.1|15114.9|15112.9|26
1629180320000|2021-08-17 06:05:20|15116|15114|15116.2|15114.2|15116.9|15114.9|15115.9|15113.9|13
1629180330000|2021-08-17 06:05:30|15116.4|15114.4|15116.5|15114.5|15116.6|15114.6|15115.9|15113.9|4
1629180340000|2021-08-17 06:05:40|15116.6|15114.6|15116.4|15114.4|15116.6|15114.6|15116.2|15114.2|1
1629180350000|2021-08-17 06:05:50|15116.2|15114.2|15115.6|15113.6|15116.2|15114.2|15115.6|15113.6|8
1629180360000|2021-08-17 06:06:00|15116|15114|15115.4|15113.4|15116|15114|15115.2|15113.2|10
1629180370000|2021-08-17 06:06:10|15115.5|15113.5|15114.7|15112.7|15115.6|15113.6|15114.4|15112.4|9
1629180380000|2021-08-17 06:06:20|15114.6|15112.6|15114.4|15112.4|15114.6|15112.6|15114.4|15112.4|2
1629180390000|2021-08-17 06:06:30|15114.9|15112.9|15115|15113|15115|15113|15113.7|15111.7|47
1629180400000|2021-08-17 06:06:40|15115.4|15113.4|15116.5|15114.5|15116.7|15114.7|15114.9|15112.9|37
1629180410000|2021-08-17 06:06:50|15116.4|15114.4|15117.2|15115.2|15117.4|15115.4|15115.7|15113.7|58
1629180420000|2021-08-17 06:07:00|15117.1|15115.1|15117|15115|15117.7|15115.7|15116.7|15114.7|20
1629180430000|2021-08-17 06:07:10|15117.1|15115.1|15117.6|15115.6|15117.6|15115.6|15117|15115|25
1629180440000|2021-08-17 06:07:20|15117.7|15115.7|15117.7|15115.7|15118.2|15116.2|15117.6|15115.6|21
1629180450000|2021-08-17 06:07:30|15117.6|15115.6|15117.4|15115.4|15117.9|15115.9|15117.4|15115.4|11
1629180460000|2021-08-17 06:07:40|15117.5|15115.5|15117.1|15115.1|15117.5|15115.5|15117.1|15115.1|6
1629180470000|2021-08-17 06:07:50|15117.4|15115.4|15117.1|15115.1|15117.4|15115.4|15117|15115|7
1629180480000|2021-08-17 06:08:00|15117.2|15115.2|15117|15115|15117.2|15115.2|15117|15115|2
1629180490000|2021-08-17 06:08:10|15116.6|15114.6|15116.2|15114.2|15116.6|15114.6|15116.1|15114.1|26
1629180500000|2021-08-17 06:08:20|15116.1|15114.1|15116.4|15114.4|15116.4|15114.4|15116|15114|6
1629180510000|2021-08-17 06:08:30|15116.2|15114.2|15115.9|15113.9|15116.2|15114.2|15115.2|15113.2|15
1629180520000|2021-08-17 06:08:40|15115.7|15113.7|15114.9|15112.9|15116|15114|15114.4|15112.4|47
1629180530000|2021-08-17 06:08:50|15114.7|15112.7|15115.5|15113.5|15115.7|15113.7|15114.7|15112.7|11
1629180540000|2021-08-17 06:09:00|15115.2|15113.2|15115.1|15113.1|15115.4|15113.4|15114.6|15112.6|6
1629180550000|2021-08-17 06:09:10|15115.2|15113.2|15115.4|15113.4|15115.6|15113.6|15115.2|15113.2|1
1629180560000|2021-08-17 06:09:20|15115.5|15113.5|15115.7|15113.7|15115.7|15113.7|15115.2|15113.2|1
1629180570000|2021-08-17 06:09:30|15115.5|15113.5|15115.1|15113.1|15115.6|15113.6|15115|15113|3
1629180580000|2021-08-17 06:09:40|15114.6|15112.6|15114.1|15112.1|15115.4|15113.4|15114.1|15112.1|15
1629180590000|2021-08-17 06:09:50|15114.2|15112.2|15115.9|15113.9|15116.2|15114.2|15114.2|15112.2|29
1629180600000|2021-08-17 06:10:00|15115.7|15113.7|15114.9|15112.9|15115.7|15113.7|15113.6|15111.6|23
1629180610000|2021-08-17 06:10:10|15115|15113|15114.4|15112.4|15115.2|15113.2|15114.1|15112.1|10
1629180620000|2021-08-17 06:10:20|15114.2|15112.2|15114.1|15112.1|15114.4|15112.4|15113.9|15111.9|5
1629180630000|2021-08-17 06:10:30|15114.2|15112.2|15114.4|15112.4|15114.4|15112.4|15113.9|15111.9|8
1629180640000|2021-08-17 06:10:40|15114.5|15112.5|15113.6|15111.6|15114.5|15112.5|15113.6|15111.6|5
1629180650000|2021-08-17 06:10:50|15113.7|15111.7|15114.1|15112.1|15114.2|15112.2|15113.2|15111.2|6
1629180660000|2021-08-17 06:11:00|15114|15112|15114.1|15112.1|15114.1|15112.1|15113.1|15111.1|18
1629180670000|2021-08-17 06:11:10|15114.4|15112.4|15115.1|15113.1|15115.2|15113.2|15114.1|15112.1|11
1629180680000|2021-08-17 06:11:20|15115|15113|15115.2|15113.2|15115.4|15113.4|15114.6|15112.6|5
1629180690000|2021-08-17 06:11:30|15115.1|15113.1|15115.2|15113.2|15115.4|15113.4|15114.7|15112.7|1
1629180700000|2021-08-17 06:11:40|15115.4|15113.4|15115.1|15113.1|15115.7|15113.7|15114.9|15112.9|3
1629180710000|2021-08-17 06:11:50|15115.2|15113.2|15114.6|15112.6|15115.2|15113.2|15114.5|15112.5|1
1629180720000|2021-08-17 06:12:00|15114.5|15112.5|15113.6|15111.6|15115.1|15113.1|15113.5|15111.5|14
1629180730000|2021-08-17 06:12:10|15113.7|15111.7|15113.7|15111.7|15114.5|15112.5|15113.4|15111.4|18
1629180740000|2021-08-17 06:12:20|15113.6|15111.6|15114|15112|15114.2|15112.2|15113.6|15111.6|2
1629180750000|2021-08-17 06:12:30|15113.9|15111.9|15113.7|15111.7|15114.4|15112.4|15113.7|15111.7|2
1629180760000|2021-08-17 06:12:40|15113.9|15111.9|15113.9|15111.9|15114.1|15112.1|15113.9|15111.9|0
1629180770000|2021-08-17 06:12:50|15114|15112|15114.4|15112.4|15114.4|15112.4|15113.7|15111.7|2
1629180780000|2021-08-17 06:13:00|15114.7|15112.7|15114.1|15112.1|15114.9|15112.9|15113.9|15111.9|5
1629180790000|2021-08-17 06:13:10|15114|15112|15114.6|15112.6|15114.7|15112.7|15113.9|15111.9|5
1629180800000|2021-08-17 06:13:20|15114.7|15112.7|15114.2|15112.2|15115.1|15113.1|15114|15112|5
1629180810000|2021-08-17 06:13:30|15114.4|15112.4|15114.6|15112.6|15114.9|15112.9|15114.2|15112.2|14
1629180820000|2021-08-17 06:13:40|15114.5|15112.5|15114.9|15112.9|15115.1|15113.1|15114.5|15112.5|16
1629180830000|2021-08-17 06:13:50|15115|15113|15115.9|15113.9|15116.1|15114.1|15115|15113|29
1629180840000|2021-08-17 06:14:00|15115.7|15113.7|15115.1|15113.1|15115.9|15113.9|15115.1|15113.1|7
1629180850000|2021-08-17 06:14:10|15115.2|15113.2|15115.2|15113.2|15115.4|15113.4|15115.1|15113.1|7
1629180860000|2021-08-17 06:14:20|15115.1|15113.1|15115.1|15113.1|15115.6|15113.6|15115.1|15113.1|18
1629180870000|2021-08-17 06:14:30|15115.2|15113.2|15115.1|15113.1|15115.6|15113.6|15115.1|15113.1|6
1629180880000|2021-08-17 06:14:40|15115.4|15113.4|15114.7|15112.7|15115.4|15113.4|15114.7|15112.7|5
1629180890000|2021-08-17 06:14:50|15115.1|15113.1|15115.6|15113.6|15115.6|15113.6|15115|15113|4
1629180900000|2021-08-17 06:15:00|15115.4|15113.4|15115.4|15113.4|15115.6|15113.6|15114.9|15112.9|16
1629180910000|2021-08-17 06:15:10|15115.2|15113.2|15115.4|15113.4|15115.4|15113.4|15115|15113|3
1629180920000|2021-08-17 06:15:20|15115.2|15113.2|15115.2|15113.2|15115.4|15113.4|15115|15113|0
1629180930000|2021-08-17 06:15:30|15115.1|15113.1|15115.6|15113.6|15116.1|15114.1|15115|15113|26
1629180940000|2021-08-17 06:15:40|15115.5|15113.5|15115|15113|15115.5|15113.5|15114.7|15112.7|5
1629180950000|2021-08-17 06:15:50|15115.1|15113.1|15113.6|15111.6|15115.1|15113.1|15113.6|15111.6|11
1629180960000|2021-08-17 06:16:00|15113.5|15111.5|15112.1|15110.1|15113.5|15111.5|15112.1|15110.1|26
1629180970000|2021-08-17 06:16:10|15112|15110|15111.7|15109.7|15112.2|15110.2|15111.7|15109.7|20
1629180980000|2021-08-17 06:16:20|15111.9|15109.9|15112.5|15110.5|15112.5|15110.5|15111.7|15109.7|12
1629180990000|2021-08-17 06:16:30|15112.7|15110.7|15113.4|15111.4|15113.6|15111.6|15112.6|15110.6|9
1629181000000|2021-08-17 06:16:40|15113.2|15111.2|15113.6|15111.6|15114|15112|15113.1|15111.1|10
1629181010000|2021-08-17 06:16:50|15113.7|15111.7|15114.4|15112.4|15114.6|15112.6|15113.7|15111.7|9
1629181020000|2021-08-17 06:17:00|15114.5|15112.5|15114.1|15112.1|15114.7|15112.7|15113.5|15111.5|28
1629181030000|2021-08-17 06:17:10|15114|15112|15114.1|15112.1|15114.1|15112.1|15113.5|15111.5|4
1629181040000|2021-08-17 06:17:20|15113.9|15111.9|15114.1|15112.1|15114.6|15112.6|15113.7|15111.7|32
1629181050000|2021-08-17 06:17:30|15114|15112|15113.4|15111.4|15114.1|15112.1|15112.6|15110.6|4
1629181060000|2021-08-17 06:17:40|15113.5|15111.5|15114|15112|15114.1|15112.1|15113.2|15111.2|12
1629181070000|2021-08-17 06:17:50|15114.1|15112.1|15114.2|15112.2|15114.2|15112.2|15113.2|15111.2|14
1629181080000|2021-08-17 06:18:00|15114.1|15112.1|15114.2|15112.2|15114.2|15112.2|15113.7|15111.7|10
1629181090000|2021-08-17 06:18:10|15114.1|15112.1|15113.5|15111.5|15114.1|15112.1|15113.1|15111.1|11
1629181100000|2021-08-17 06:18:20|15113.6|15111.6|15113.9|15111.9|15114.1|15112.1|15113.5|15111.5|13
1629181110000|2021-08-17 06:18:30|15114|15112|15113.6|15111.6|15114|15112|15113.6|15111.6|0
1629181120000|2021-08-17 06:18:40|15113.5|15111.5|15114.4|15112.4|15114.6|15112.6|15113|15111|36
1629181130000|2021-08-17 06:18:50|15114.5|15112.5|15114.9|15112.9|15114.9|15112.9|15114.1|15112.1|7
1629181140000|2021-08-17 06:19:00|15114.7|15112.7|15115.1|15113.1|15115.6|15113.6|15114.7|15112.7|22
1629181150000|2021-08-17 06:19:10|15115.2|15113.2|15115.1|15113.1|15115.2|15113.2|15115|15113|2
1629181160000|2021-08-17 06:19:20|15115.4|15113.4|15115.4|15113.4|15115.4|15113.4|15115.1|15113.1|4
1629181170000|2021-08-17 06:19:30|15115.2|15113.2|15114.1|15112.1|15115.4|15113.4|15114.1|15112.1|13
1629181180000|2021-08-17 06:19:40|15114.7|15112.7|15114.9|15112.9|15114.9|15112.9|15114.4|15112.4|10
1629181190000|2021-08-17 06:19:50|15114.7|15112.7|15114.1|15112.1|15114.7|15112.7|15114|15112|2
1629181200000|2021-08-17 06:20:00|15114|15112|15115.1|15113.1|15115.6|15113.6|15113.9|15111.9|15
1629181210000|2021-08-17 06:20:10|15115|15113|15115.4|15113.4|15115.5|15113.5|15114.9|15112.9|3
1629181220000|2021-08-17 06:20:20|15115.2|15113.2|15115.1|15113.1|15115.2|15113.2|15114.4|15112.4|25
1629181230000|2021-08-17 06:20:30|15115|15113|15114.1|15112.1|15115.1|15113.1|15114|15112|7
1629181240000|2021-08-17 06:20:40|15114|15112|15114.4|15112.4|15114.5|15112.5|15114|15112|0
1629181250000|2021-08-17 06:20:50|15114.2|15112.2|15114.4|15112.4|15114.6|15112.6|15114.1|15112.1|4
1629181260000|2021-08-17 06:21:00|15114.2|15112.2|15114.4|15112.4|15114.4|15112.4|15114.1|15112.1|5
1629181270000|2021-08-17 06:21:10|15113.9|15111.9|15115.9|15113.9|15116|15114|15113.9|15111.9|39
1629181280000|2021-08-17 06:21:20|15116|15114|15116.9|15114.9|15116.9|15114.9|15115.9|15113.9|17
1629181290000|2021-08-17 06:21:30|15116.7|15114.7|15116.6|15114.6|15117.1|15115.1|15116.4|15114.4|11
1629181300000|2021-08-17 06:21:40|15116.5|15114.5|15116.9|15114.9|15116.9|15114.9|15116.2|15114.2|7
1629181310000|2021-08-17 06:21:50|15117|15115|15117.4|15115.4|15117.4|15115.4|15116.9|15114.9|9
1629181320000|2021-08-17 06:22:00|15117.2|15115.2|15116.6|15114.6|15117.5|15115.5|15116.1|15114.1|25
1629181330000|2021-08-17 06:22:10|15116.7|15114.7|15116.6|15114.6|15117|15115|15116.6|15114.6|5
1629181340000|2021-08-17 06:22:20|15116.7|15114.7|15116.9|15114.9|15117|15115|15116.5|15114.5|6
1629181350000|2021-08-17 06:22:30|15117|15115|15117|15115|15117.1|15115.1|15116.6|15114.6|12
1629181360000|2021-08-17 06:22:40|15116.9|15114.9|15117.4|15115.4|15117.7|15115.7|15116.9|15114.9|6
1629181370000|2021-08-17 06:22:50|15117.2|15115.2|15116.9|15114.9|15117.4|15115.4|15116.7|15114.7|10
1629181380000|2021-08-17 06:23:00|15116.7|15114.7|15116.6|15114.6|15117.1|15115.1|15116.2|15114.2|16
1629181390000|2021-08-17 06:23:10|15116.1|15114.1|15116|15114|15116.2|15114.2|15115.7|15113.7|18
1629181400000|2021-08-17 06:23:20|15116.1|15114.1|15116.1|15114.1|15116.4|15114.4|15116.1|15114.1|0
1629181410000|2021-08-17 06:23:30|15116.2|15114.2|15115.7|15113.7|15116.5|15114.5|15115.7|15113.7|9
1629181420000|2021-08-17 06:23:40|15115.9|15113.9|15115.9|15113.9|15115.9|15113.9|15115.6|15113.6|0
1629181430000|2021-08-17 06:23:50|15116|15114|15116.4|15114.4|15116.7|15114.7|15115.9|15113.9|3
1629181440000|2021-08-17 06:24:00|15116.5|15114.5|15115.4|15113.4|15116.5|15114.5|15115.2|15113.2|10
1629181450000|2021-08-17 06:24:10|15115.9|15113.9|15115.9|15113.9|15116|15114|15115.5|15113.5|14
1629181460000|2021-08-17 06:24:20|15116|15114|15115.9|15113.9|15116|15114|15115.7|15113.7|2
1629181470000|2021-08-17 06:24:30|15116|15114|15116.4|15114.4|15116.4|15114.4|15115.9|15113.9|13
1629181480000|2021-08-17 06:24:40|15116.2|15114.2|15116.4|15114.4|15116.6|15114.6|15116.1|15114.1|5
1629181490000|2021-08-17 06:24:50|15116.2|15114.2|15116.4|15114.4|15116.9|15114.9|15116.1|15114.1|3
1629181500000|2021-08-17 06:25:00|15116.2|15114.2|15116.2|15114.2|15116.2|15114.2|15115.9|15113.9|2
1629181510000|2021-08-17 06:25:10|15116.4|15114.4|15116.9|15114.9|15117.2|15115.2|15116.2|15114.2|7
1629181520000|2021-08-17 06:25:20|15117|15115|15117.1|15115.1|15117.2|15115.2|15116.7|15114.7|4
1629181530000|2021-08-17 06:25:30|15117|15115|15117.1|15115.1|15117.7|15115.7|15117|15115|18
1629181540000|2021-08-17 06:25:40|15117|15115|15117|15115|15117.1|15115.1|15116.6|15114.6|17
1629181550000|2021-08-17 06:25:50|15117.1|15115.1|15116.6|15114.6|15117.2|15115.2|15116.4|15114.4|12
1629181560000|2021-08-17 06:26:00|15116.5|15114.5|15116.4|15114.4|15116.9|15114.9|15116.4|15114.4|1
1629181570000|2021-08-17 06:26:10|15116.2|15114.2|15117.1|15115.1|15117.1|15115.1|15115.9|15113.9|6
1629181580000|2021-08-17 06:26:20|15117|15115|15117.1|15115.1|15117.4|15115.4|15116.9|15114.9|14
1629181590000|2021-08-17 06:26:30|15116.9|15114.9|15117.1|15115.1|15117.2|15115.2|15116.6|15114.6|15
1629181600000|2021-08-17 06:26:40|15117.2|15115.2|15116.9|15114.9|15117.2|15115.2|15116.7|15114.7|0
1629181610000|2021-08-17 06:26:50|15116.7|15114.7|15116.5|15114.5|15116.9|15114.9|15116.4|15114.4|2
1629181620000|2021-08-17 06:27:00|15116.6|15114.6|15116.6|15114.6|15116.6|15114.6|15116.2|15114.2|5
1629181630000|2021-08-17 06:27:10|15116.7|15114.7|15117.1|15115.1|15117.1|15115.1|15116.6|15114.6|4
1629181640000|2021-08-17 06:27:20|15117|15115|15116.9|15114.9|15117|15115|15116.9|15114.9|4
1629181650000|2021-08-17 06:27:30|15116.7|15114.7|15116|15114|15116.7|15114.7|15116|15114|7
1629181660000|2021-08-17 06:27:40|15116.1|15114.1|15115.9|15113.9|15116.1|15114.1|15115.9|15113.9|1
1629181670000|2021-08-17 06:27:50|15115.6|15113.6|15115.6|15113.6|15115.6|15113.6|15115.4|15113.4|8
1629181680000|2021-08-17 06:28:00|15115.7|15113.7|15115.1|15113.1|15116.2|15114.2|15115.1|15113.1|7
1629181690000|2021-08-17 06:28:10|15115.6|15113.6|15115.4|15113.4|15115.6|15113.6|15115.2|15113.2|14
1629181700000|2021-08-17 06:28:20|15115.5|15113.5|15116.1|15114.1|15116.1|15114.1|15115.4|15113.4|11
1629181710000|2021-08-17 06:28:30|15116.2|15114.2|15116.1|15114.1|15116.4|15114.4|15116.1|15114.1|1
1629181720000|2021-08-17 06:28:40|15116.2|15114.2|15116.1|15114.1|15116.4|15114.4|15115.7|15113.7|7
1629181730000|2021-08-17 06:28:50|15116.2|15114.2|15116.4|15114.4|15116.4|15114.4|15116.2|15114.2|0
1629181740000|2021-08-17 06:29:00|15116.5|15114.5|15116.1|15114.1|15116.6|15114.6|15116.1|15114.1|5
1629181750000|2021-08-17 06:29:10|15116.2|15114.2|15116.4|15114.4|15116.6|15114.6|15116.1|15114.1|2
1629181760000|2021-08-17 06:29:20|15116.5|15114.5|15116.7|15114.7|15116.9|15114.9|15116.5|15114.5|2
1629181770000|2021-08-17 06:29:30|15116.6|15114.6|15116.4|15114.4|15116.9|15114.9|15116.4|15114.4|6
1629181780000|2021-08-17 06:29:40|15116.5|15114.5|15116.1|15114.1|15116.5|15114.5|15115.6|15113.6|3
1629181790000|2021-08-17 06:29:50|15116.2|15114.2|15116.6|15114.6|15117.1|15115.1|15116|15114|10
1629181800000|2021-08-17 06:30:00|15116.7|15114.7|15116.9|15114.9|15116.9|15114.9|15116.1|15114.1|34
1629181810000|2021-08-17 06:30:10|15116.7|15114.7|15116.9|15114.9|15117|15115|15116.7|15114.7|3
1629181820000|2021-08-17 06:30:20|15117|15115|15116.7|15114.7|15117|15115|15116.6|15114.6|4
1629181830000|2021-08-17 06:30:30|15116.5|15114.5|15116.4|15114.4|15116.6|15114.6|15115.9|15113.9|11
1629181840000|2021-08-17 06:30:40|15116.5|15114.5|15116.9|15114.9|15117.1|15115.1|15116.4|15114.4|11
1629181850000|2021-08-17 06:30:50|15117|15115|15117.1|15115.1|15117.1|15115.1|15116.7|15114.7|3
1629181860000|2021-08-17 06:31:00|15117.2|15115.2|15117.1|15115.1|15117.9|15115.9|15117.1|15115.1|19
1629181870000|2021-08-17 06:31:10|15117|15115|15117.1|15115.1|15117.5|15115.5|15117|15115|4
1629181880000|2021-08-17 06:31:20|15116.9|15114.9|15116.9|15114.9|15117|15115|15116.7|15114.7|4
1629181890000|2021-08-17 06:31:30|15117|15115|15116.6|15114.6|15117.1|15115.1|15116.6|15114.6|8
1629181900000|2021-08-17 06:31:40|15116.7|15114.7|15117.2|15115.2|15117.4|15115.4|15116.5|15114.5|3
1629181910000|2021-08-17 06:31:50|15117.1|15115.1|15116.6|15114.6|15117.1|15115.1|15116.2|15114.2|8
1629181920000|2021-08-17 06:32:00|15116.5|15114.5|15116.6|15114.6|15116.6|15114.6|15116.2|15114.2|8
1629181930000|2021-08-17 06:32:10|15116.5|15114.5|15115.4|15113.4|15116.5|15114.5|15115.2|15113.2|5
1629181940000|2021-08-17 06:32:20|15115.2|15113.2|15115.4|15113.4|15115.5|15113.5|15115.1|15113.1|5
1629181950000|2021-08-17 06:32:30|15115.2|15113.2|15114.9|15112.9|15115.2|15113.2|15114.6|15112.6|2
1629181960000|2021-08-17 06:32:40|15115|15113|15114.9|15112.9|15115.1|15113.1|15114.7|15112.7|2
1629181970000|2021-08-17 06:32:50|15114.7|15112.7|15113.4|15111.4|15115.1|15113.1|15113.2|15111.2|88
1629181980000|2021-08-17 06:33:00|15113.2|15111.2|15113.2|15111.2|15113.6|15111.6|15112.9|15110.9|10
1629181990000|2021-08-17 06:33:10|15113.4|15111.4|15113.9|15111.9|15114.1|15112.1|15113.4|15111.4|9
1629182000000|2021-08-17 06:33:20|15113.6|15111.6|15112.9|15110.9|15113.9|15111.9|15112.5|15110.5|29
1629182010000|2021-08-17 06:33:30|15113|15111|15112.4|15110.4|15113|15111|15112.2|15110.2|11
1629182020000|2021-08-17 06:33:40|15112.2|15110.2|15112.1|15110.1|15112.2|15110.2|15112.1|15110.1|5
1629182030000|2021-08-17 06:33:50|15112.2|15110.2|15112.9|15110.9|15112.9|15110.9|15112.1|15110.1|4
1629182040000|2021-08-17 06:34:00|15112.7|15110.7|15113.1|15111.1|15113.2|15111.2|15112.7|15110.7|4
1629182050000|2021-08-17 06:34:10|15113.2|15111.2|15111.9|15109.9|15113.2|15111.2|15111.9|15109.9|8
1629182060000|2021-08-17 06:34:20|15112|15110|15112|15110|15112.4|15110.4|15111.9|15109.9|16
1629182070000|2021-08-17 06:34:30|15112.1|15110.1|15111.6|15109.6|15112.2|15110.2|15111.6|15109.6|5
1629182080000|2021-08-17 06:34:40|15111.5|15109.5|15111.5|15109.5|15111.7|15109.7|15111.2|15109.2|19
1629182090000|2021-08-17 06:34:50|15111.4|15109.4|15111.6|15109.6|15112|15110|15111.4|15109.4|6
1629182100000|2021-08-17 06:35:00|15111.7|15109.7|15110.4|15108.4|15111.9|15109.9|15110.2|15108.2|53
1629182110000|2021-08-17 06:35:10|15110.5|15108.5|15111.1|15109.1|15111.2|15109.2|15110.5|15108.5|10
1629182120000|2021-08-17 06:35:20|15111.2|15109.2|15111.7|15109.7|15112.4|15110.4|15111.2|15109.2|25
1629182130000|2021-08-17 06:35:30|15111.9|15109.9|15111.9|15109.9|15112|15110|15111.6|15109.6|8
1629182140000|2021-08-17 06:35:40|15112|15110|15111.1|15109.1|15112.1|15110.1|15111.1|15109.1|13
1629182150000|2021-08-17 06:35:50|15111.2|15109.2|15111.1|15109.1|15111.4|15109.4|15110.7|15108.7|10
1629182160000|2021-08-17 06:36:00|15111|15109|15110.9|15108.9|15111|15109|15110.4|15108.4|5
1629182170000|2021-08-17 06:36:10|15111|15109|15110.7|15108.7|15111.2|15109.2|15110.7|15108.7|9
1629182180000|2021-08-17 06:36:20|15110.6|15108.6|15110.4|15108.4|15110.7|15108.7|15110|15108|55
1629182190000|2021-08-17 06:36:30|15110.6|15108.6|15108.9|15106.9|15110.6|15108.6|15108.1|15106.1|259
1629182200000|2021-08-17 06:36:40|15109|15107|15108.6|15106.6|15109.1|15107.1|15108.1|15106.1|10
1629182210000|2021-08-17 06:36:50|15108.5|15106.5|15109.6|15107.6|15109.7|15107.7|15108.5|15106.5|20
1629182220000|2021-08-17 06:37:00|15109.9|15107.9|15110.5|15108.5|15110.6|15108.6|15109.7|15107.7|17
1629182230000|2021-08-17 06:37:10|15110.4|15108.4|15109.5|15107.5|15110.4|15108.4|15109.2|15107.2|7
1629182240000|2021-08-17 06:37:20|15109.1|15107.1|15109.2|15107.2|15109.4|15107.4|15109|15107|5
1629182250000|2021-08-17 06:37:30|15109.1|15107.1|15109.2|15107.2|15109.2|15107.2|15108.9|15106.9|8
1629182260000|2021-08-17 06:37:40|15109.1|15107.1|15109.1|15107.1|15109.5|15107.5|15109.1|15107.1|9
1629182270000|2021-08-17 06:37:50|15109.2|15107.2|15109.9|15107.9|15110|15108|15109.1|15107.1|12
1629182280000|2021-08-17 06:38:00|15109.7|15107.7|15108.9|15106.9|15110.1|15108.1|15108.2|15106.2|54
1629182290000|2021-08-17 06:38:10|15109|15107|15109|15107|15109.2|15107.2|15109|15107|5
1629182300000|2021-08-17 06:38:20|15108.6|15106.6|15108.4|15106.4|15108.7|15106.7|15108.4|15106.4|16
1629182310000|2021-08-17 06:38:30|15108.2|15106.2|15107.1|15105.1|15108.2|15106.2|15106.5|15104.5|88
1629182320000|2021-08-17 06:38:40|15107|15105|15107.6|15105.6|15108.1|15106.1|15107|15105|26
1629182330000|2021-08-17 06:38:50|15107.9|15105.9|15110.9|15108.9|15111|15109|15107.9|15105.9|81
1629182340000|2021-08-17 06:39:00|15110.7|15108.7|15109.9|15107.9|15111|15109|15109.7|15107.7|35
1629182350000|2021-08-17 06:39:10|15110.2|15108.2|15108.7|15106.7|15110.5|15108.5|15108.7|15106.7|28
1629182360000|2021-08-17 06:39:20|15108.9|15106.9|15109.4|15107.4|15109.7|15107.7|15108.7|15106.7|35
1629182370000|2021-08-17 06:39:30|15109.2|15107.2|15108.9|15106.9|15109.2|15107.2|15108.6|15106.6|5
1629182380000|2021-08-17 06:39:40|15108.5|15106.5|15108.9|15106.9|15109|15107|15108.5|15106.5|11
1629182390000|2021-08-17 06:39:50|15109|15107|15108.6|15106.6|15109.1|15107.1|15108.5|15106.5|3
1629182400000|2021-08-17 06:40:00|15108.7|15106.7|15108.4|15106.4|15109.1|15107.1|15108.1|15106.1|12
1629182410000|2021-08-17 06:40:10|15108.2|15106.2|15108.1|15106.1|15108.4|15106.4|15108|15106|4
1629182420000|2021-08-17 06:40:20|15108|15106|15108.1|15106.1|15108.1|15106.1|15108|15106|0
1629182430000|2021-08-17 06:40:30|||||||||3
1629182440000|2021-08-17 06:40:40|15108|15106|15107.1|15105.1|15108|15106|15107|15105|12
1629182450000|2021-08-17 06:40:50|15107.2|15105.2|15108.4|15106.4|15108.4|15106.4|15107.2|15105.2|30
1629182460000|2021-08-17 06:41:00|15108.2|15106.2|15107.6|15105.6|15108.2|15106.2|15107.4|15105.4|15
1629182470000|2021-08-17 06:41:10|15107.5|15105.5|15109|15107|15109.1|15107.1|15107.5|15105.5|9
1629182480000|2021-08-17 06:41:20|15108.9|15106.9|15108.7|15106.7|15109.1|15107.1|15107.7|15105.7|16
1629182490000|2021-08-17 06:41:30|15108.5|15106.5|15108.5|15106.5|15108.6|15106.6|15107.9|15105.9|11
1629182500000|2021-08-17 06:41:40|15108.4|15106.4|15108|15106|15108.4|15106.4|15108|15106|0
1629182510000|2021-08-17 06:41:50|15108.1|15106.1|15108.1|15106.1|15108.4|15106.4|15107.9|15105.9|12
1629182520000|2021-08-17 06:42:00|15108|15106|15107.4|15105.4|15108.2|15106.2|15107.2|15105.2|15
1629182530000|2021-08-17 06:42:10|15107.2|15105.2|15106.9|15104.9|15107.2|15105.2|15106.7|15104.7|3
1629182540000|2021-08-17 06:42:20|15106.7|15104.7|15108.1|15106.1|15108.4|15106.4|15106.7|15104.7|14
1629182550000|2021-08-17 06:42:30|15108.2|15106.2|15108.5|15106.5|15108.6|15106.6|15107.6|15105.6|11
1629182560000|2021-08-17 06:42:40|15108.7|15106.7|15109.4|15107.4|15109.4|15107.4|15108.4|15106.4|9
1629182570000|2021-08-17 06:42:50|15109.2|15107.2|15109.4|15107.4|15109.4|15107.4|15109.1|15107.1|2
1629182580000|2021-08-17 06:43:00|15109.1|15107.1|15106.6|15104.6|15109.1|15107.1|15106.6|15104.6|28
1629182590000|2021-08-17 06:43:10|15107|15105|15107.4|15105.4|15107.5|15105.5|15106.7|15104.7|16
1629182600000|2021-08-17 06:43:20|15107.2|15105.2|15108.4|15106.4|15108.4|15106.4|15106.7|15104.7|15
1629182610000|2021-08-17 06:43:30|15108.5|15106.5|15108.2|15106.2|15108.9|15106.9|15108.2|15106.2|5
1629182620000|2021-08-17 06:43:40|15108.1|15106.1|15108.4|15106.4|15108.4|15106.4|15108.1|15106.1|3
1629182630000|2021-08-17 06:43:50|15108.2|15106.2|15108.5|15106.5|15108.6|15106.6|15107.7|15105.7|12
1629182640000|2021-08-17 06:44:00|15108.2|15106.2|15107.9|15105.9|15108.6|15106.6|15107.9|15105.9|4
1629182650000|2021-08-17 06:44:10|15108|15106|15108.2|15106.2|15108.5|15106.5|15108|15106|3
1629182660000|2021-08-17 06:44:20|15108.4|15106.4|15106.4|15104.4|15108.4|15106.4|15106.4|15104.4|9
1629182670000|2021-08-17 06:44:30|15106.1|15104.1|15107.2|15105.2|15107.2|15105.2|15105.7|15103.7|21
1629182680000|2021-08-17 06:44:40|15107.6|15105.6|15108.4|15106.4|15108.5|15106.5|15107.6|15105.6|12
1629182690000|2021-08-17 06:44:50|15108.2|15106.2|15108.4|15106.4|15108.9|15106.9|15108.1|15106.1|3
1629182700000|2021-08-17 06:45:00|15108.5|15106.5|15108.6|15106.6|15108.9|15106.9|15108.1|15106.1|13
1629182710000|2021-08-17 06:45:10|15108.5|15106.5|15108.4|15106.4|15108.6|15106.6|15108.4|15106.4|7
1629182720000|2021-08-17 06:45:20|15108.2|15106.2|15108.1|15106.1|15108.9|15106.9|15107.5|15105.5|16
1629182730000|2021-08-17 06:45:30|15108|15106|15107.9|15105.9|15108|15106|15107.6|15105.6|5
1629182740000|2021-08-17 06:45:40|15108|15106|15108.4|15106.4|15108.4|15106.4|15107.9|15105.9|12
1629182750000|2021-08-17 06:45:50|15108.2|15106.2|15106.6|15104.6|15108.4|15106.4|15106.6|15104.6|14
1629182760000|2021-08-17 06:46:00|15106.7|15104.7|15107.1|15105.1|15107.4|15105.4|15106.5|15104.5|23
1629182770000|2021-08-17 06:46:10|15107.2|15105.2|15107.7|15105.7|15108.1|15106.1|15107.2|15105.2|16
1629182780000|2021-08-17 06:46:20|15107.6|15105.6|15107.2|15105.2|15108.4|15106.4|15107.2|15105.2|16
1629182790000|2021-08-17 06:46:30|15107.5|15105.5|15107.7|15105.7|15108|15106|15107.5|15105.5|11
1629182800000|2021-08-17 06:46:40|15107.6|15105.6|15106.9|15104.9|15108.2|15106.2|15106.9|15104.9|13
1629182810000|2021-08-17 06:46:50|15106.7|15104.7|15107.2|15105.2|15107.2|15105.2|15106.1|15104.1|19
1629182820000|2021-08-17 06:47:00|15107.1|15105.1|15106.9|15104.9|15107.7|15105.7|15106.9|15104.9|7
1629182830000|2021-08-17 06:47:10|15106.7|15104.7|15106.6|15104.6|15107.1|15105.1|15106.6|15104.6|6
1629182840000|2021-08-17 06:47:20|15106.7|15104.7|15106.4|15104.4|15106.9|15104.9|15106.2|15104.2|7
1629182850000|2021-08-17 06:47:30|15106.5|15104.5|15106.5|15104.5|15106.7|15104.7|15106.4|15104.4|3
1629182860000|2021-08-17 06:47:40|15106.6|15104.6|15106.4|15104.4|15106.6|15104.6|15106.1|15104.1|3
1629182870000|2021-08-17 06:47:50|15106.2|15104.2|15106.6|15104.6|15106.6|15104.6|15106.1|15104.1|7
1629182880000|2021-08-17 06:48:00|15106.5|15104.5|15106.5|15104.5|15106.5|15104.5|15106|15104|5
1629182890000|2021-08-17 06:48:10|15106.4|15104.4|15105.1|15103.1|15106.5|15104.5|15105.1|15103.1|9
1629182900000|2021-08-17 06:48:20|15105.2|15103.2|15104.6|15102.6|15105.2|15103.2|15104.1|15102.1|69
1629182910000|2021-08-17 06:48:30|15104.5|15102.5|15104.1|15102.1|15104.6|15102.6|15104|15102|14
1629182920000|2021-08-17 06:48:40|15104.4|15102.4|15103.6|15101.6|15104.4|15102.4|15103.4|15101.4|60
1629182930000|2021-08-17 06:48:50|15103.7|15101.7|15103.1|15101.1|15103.7|15101.7|15102.7|15100.7|27
1629182940000|2021-08-17 06:49:00|15103.4|15101.4|15102.9|15100.9|15103.5|15101.5|15102.6|15100.6|33
1629182950000|2021-08-17 06:49:10|15102.7|15100.7|15102.9|15100.9|15103.2|15101.2|15102.5|15100.5|11
1629182960000|2021-08-17 06:49:20|15103|15101|15102.1|15100.1|15103|15101|15102|15100|64
1629182970000|2021-08-17 06:49:30|15102|15100|15101.9|15099.9|15102.1|15100.1|15101.7|15099.7|8
1629182980000|2021-08-17 06:49:40|15101.7|15099.7|15101.5|15099.5|15101.9|15099.9|15101.5|15099.5|15
1629182990000|2021-08-17 06:49:50|15101.6|15099.6|15102.9|15100.9|15102.9|15100.9|15101.6|15099.6|20
1629183000000|2021-08-17 06:50:00|15102.7|15100.7|15104.5|15102.5|15104.7|15102.7|15102.7|15100.7|42
1629183010000|2021-08-17 06:50:10|15104.6|15102.6|15104.9|15102.9|15105.2|15103.2|15104.6|15102.6|10
1629183020000|2021-08-17 06:50:20|15105|15103|15103.5|15101.5|15105|15103|15103.5|15101.5|11
1629183030000|2021-08-17 06:50:30|15103.6|15101.6|15106.2|15104.2|15106.2|15104.2|15103.5|15101.5|55
1629183040000|2021-08-17 06:50:40|15106.1|15104.1|15106.1|15104.1|15106.1|15104.1|15105.7|15103.7|6
1629183050000|2021-08-17 06:50:50|15106|15104|15105.5|15103.5|15106.1|15104.1|15105.4|15103.4|12
1629183060000|2021-08-17 06:51:00|15105.4|15103.4|15105.1|15103.1|15105.6|15103.6|15105.1|15103.1|8
1629183070000|2021-08-17 06:51:10|15105.2|15103.2|15105.7|15103.7|15105.9|15103.9|15105.2|15103.2|2
1629183080000|2021-08-17 06:51:20|15105.9|15103.9|15106.2|15104.2|15106.2|15104.2|15105.7|15103.7|2
1629183090000|2021-08-17 06:51:30|15106.1|15104.1|15106.1|15104.1|15106.2|15104.2|15106|15104|20
1629183100000|2021-08-17 06:51:40|15106|15104|15106|15104|15106.4|15104.4|15105.6|15103.6|5
1629183110000|2021-08-17 06:51:50|15105.9|15103.9|15106|15104|15106.5|15104.5|15105.6|15103.6|12
1629183120000|2021-08-17 06:52:00|15106.4|15104.4|15107|15105|15107|15105|15106|15104|9
1629183130000|2021-08-17 06:52:10|15106.9|15104.9|15107.5|15105.5|15107.7|15105.7|15106.9|15104.9|17
1629183140000|2021-08-17 06:52:20|15107.6|15105.6|15107.5|15105.5|15107.6|15105.6|15107.2|15105.2|2
1629183150000|2021-08-17 06:52:30|15107.4|15105.4|15107.5|15105.5|15107.6|15105.6|15107.4|15105.4|4
1629183160000|2021-08-17 06:52:40|15107.6|15105.6|15106.7|15104.7|15107.6|15105.6|15106.6|15104.6|2
1629183170000|2021-08-17 06:52:50|15106.5|15104.5|15106.7|15104.7|15106.9|15104.9|15106.4|15104.4|7
1629183180000|2021-08-17 06:53:00|15106.9|15104.9|15107|15105|15107.2|15105.2|15106.9|15104.9|5
1629183190000|2021-08-17 06:53:10|15107.1|15105.1|15107.5|15105.5|15107.5|15105.5|15107|15105|5
1629183200000|2021-08-17 06:53:20|15107.4|15105.4|15107.9|15105.9|15107.9|15105.9|15107.1|15105.1|1
1629183210000|2021-08-17 06:53:30|15107.7|15105.7|15107.4|15105.4|15107.9|15105.9|15107.4|15105.4|6
1629183220000|2021-08-17 06:53:40|15107.5|15105.5|15107.7|15105.7|15107.9|15105.9|15107.4|15105.4|3
1629183230000|2021-08-17 06:53:50|15107.6|15105.6|15107.6|15105.6|15107.6|15105.6|15107.5|15105.5|5
1629183240000|2021-08-17 06:54:00|15107.7|15105.7|15107.7|15105.7|15108|15106|15107.5|15105.5|18
1629183250000|2021-08-17 06:54:10|15107.9|15105.9|15108.4|15106.4|15108.4|15106.4|15107.7|15105.7|12
1629183260000|2021-08-17 06:54:20|15108.5|15106.5|15108.5|15106.5|15108.6|15106.6|15108.1|15106.1|3
1629183270000|2021-08-17 06:54:30|15108.4|15106.4|15108.6|15106.6|15108.6|15106.6|15108.2|15106.2|2
1629183280000|2021-08-17 06:54:40|15108.5|15106.5|15108.2|15106.2|15108.5|15106.5|15108.1|15106.1|1
1629183290000|2021-08-17 06:54:50|15108.1|15106.1|15107.9|15105.9|15108.1|15106.1|15107.6|15105.6|3
1629183300000|2021-08-17 06:55:00|15107.5|15105.5|15107.4|15105.4|15107.6|15105.6|15107.4|15105.4|7
1629183310000|2021-08-17 06:55:10|15107.2|15105.2|15106.5|15104.5|15107.2|15105.2|15106.5|15104.5|5
1629183320000|2021-08-17 06:55:20|15106.6|15104.6|15106.9|15104.9|15107.2|15105.2|15106.5|15104.5|7
1629183330000|2021-08-17 06:55:30|15107|15105|15105.9|15103.9|15107.1|15105.1|15105.9|15103.9|11
1629183340000|2021-08-17 06:55:40|15105.7|15103.7|15105.7|15103.7|15106|15104|15105.7|15103.7|9
1629183350000|2021-08-17 06:55:50|15106|15104|15106.1|15104.1|15106.2|15104.2|15106|15104|2
1629183360000|2021-08-17 06:56:00|15106|15104|15104.6|15102.6|15106|15104|15104.6|15102.6|17
1629183370000|2021-08-17 06:56:10|15104.7|15102.7|15105.1|15103.1|15105.1|15103.1|15104.6|15102.6|7
1629183380000|2021-08-17 06:56:20|15105.4|15103.4|15104.6|15102.6|15105.5|15103.5|15104.6|15102.6|24
1629183390000|2021-08-17 06:56:30|15104.7|15102.7|15105.4|15103.4|15105.5|15103.5|15104.6|15102.6|6
1629183400000|2021-08-17 06:56:40|15105.5|15103.5|15105.9|15103.9|15106.1|15104.1|15105.4|15103.4|14
1629183410000|2021-08-17 06:56:50|15105.7|15103.7|15105.4|15103.4|15105.9|15103.9|15104.7|15102.7|11
1629183420000|2021-08-17 06:57:00|15105.5|15103.5|15105.7|15103.7|15105.7|15103.7|15105.5|15103.5|0
1629183430000|2021-08-17 06:57:10|15106.4|15104.4|15107.1|15105.1|15107.1|15105.1|15106.1|15104.1|18
1629183440000|2021-08-17 06:57:20|15107.2|15105.2|15107.6|15105.6|15107.7|15105.7|15107.2|15105.2|5
1629183450000|2021-08-17 06:57:30|15107.7|15105.7|15108.5|15106.5|15108.5|15106.5|15107.7|15105.7|1
1629183460000|2021-08-17 06:57:40|15108.2|15106.2|15109.1|15107.1|15109.1|15107.1|15108.2|15106.2|11
1629183470000|2021-08-17 06:57:50|15109.2|15107.2|15108.9|15106.9|15109.4|15107.4|15108.7|15106.7|20
1629183480000|2021-08-17 06:58:00|15108.7|15106.7|15108.9|15106.9|15109.4|15107.4|15108.4|15106.4|32
1629183490000|2021-08-17 06:58:10|15108.7|15106.7|15108.5|15106.5|15108.9|15106.9|15108.2|15106.2|24
1629183500000|2021-08-17 06:58:20|15108.6|15106.6|15109.1|15107.1|15109.4|15107.4|15108.4|15106.4|29
1629183510000|2021-08-17 06:58:30|15109.2|15107.2|15108.9|15106.9|15109.2|15107.2|15108.4|15106.4|17
1629183520000|2021-08-17 06:58:40|15109.1|15107.1|15108.9|15106.9|15109.4|15107.4|15108.7|15106.7|21
1629183530000|2021-08-17 06:58:50|15109|15107|15108.7|15106.7|15109.5|15107.5|15108.7|15106.7|15
1629183540000|2021-08-17 06:59:00|15108.6|15106.6|15107.6|15105.6|15109.1|15107.1|15107.6|15105.6|31
1629183550000|2021-08-17 06:59:10|15107.7|15105.7|15107.6|15105.6|15108.1|15106.1|15107.4|15105.4|18
1629183560000|2021-08-17 06:59:20|15107.5|15105.5|15106.4|15104.4|15107.5|15105.5|15106.2|15104.2|20
1629183570000|2021-08-17 06:59:30|15106.2|15104.2|15107.1|15105.1|15107.1|15105.1|15106|15104|19
1629183580000|2021-08-17 06:59:40|15107.2|15105.2|15105.9|15103.9|15107.2|15105.2|15105.9|15103.9|36
1629183590000|2021-08-17 06:59:50|15106|15104|15106|15104|15107.1|15105.1|15105.9|15103.9|38
1629183600000|2021-08-17 07:00:00|15105.2|15103.2|15107|15105|15108.5|15106.5|15104.5|15102.5|134
1629183610000|2021-08-17 07:00:10|15107.1|15105.1|15106.1|15104.1|15107.4|15105.4|15105.5|15103.5|30
1629183620000|2021-08-17 07:00:20|15106.2|15104.2|15108.1|15106.1|15109.4|15107.4|15106.1|15104.1|41
1629183630000|2021-08-17 07:00:30|15108.2|15106.2|15107.5|15105.5|15108.7|15106.7|15107.5|15105.5|12
1629183640000|2021-08-17 07:00:40|15107.7|15105.7|15108.1|15106.1|15108.2|15106.2|15107.6|15105.6|9
1629183650000|2021-08-17 07:00:50|15108.5|15106.5|15109.4|15107.4|15109.4|15107.4|15108.5|15106.5|2
1629183660000|2021-08-17 07:01:00|15109.2|15107.2|15108.2|15106.2|15109.2|15107.2|15108.1|15106.1|17
1629183670000|2021-08-17 07:01:10|15108.1|15106.1|15108.7|15106.7|15109.1|15107.1|15108.1|15106.1|22
1629183680000|2021-08-17 07:01:20|15108.9|15106.9|15108.2|15106.2|15109.1|15107.1|15108|15106|17
1629183690000|2021-08-17 07:01:30|15108.1|15106.1|15106.9|15104.9|15108.4|15106.4|15106.5|15104.5|24
1629183700000|2021-08-17 07:01:40|15106.6|15104.6|15105.4|15103.4|15106.7|15104.7|15105.2|15103.2|16
1629183710000|2021-08-17 07:01:50|15105.5|15103.5|15104.9|15102.9|15105.7|15103.7|15104.5|15102.5|29
1629183720000|2021-08-17 07:02:00|15104.6|15102.6|15103|15101|15104.7|15102.7|15102.9|15100.9|85
1629183730000|2021-08-17 07:02:10|15102.9|15100.9|15104.4|15102.4|15104.9|15102.9|15102.9|15100.9|43
1629183740000|2021-08-17 07:02:20|15104.5|15102.5|15103.7|15101.7|15104.6|15102.6|15103.7|15101.7|13
1629183750000|2021-08-17 07:02:30|15103.6|15101.6|15103.4|15101.4|15103.9|15101.9|15103.4|15101.4|10
1629183760000|2021-08-17 07:02:40|15103.2|15101.2|15102.4|15100.4|15103.5|15101.5|15102.4|15100.4|31
1629183770000|2021-08-17 07:02:50|15102.2|15100.2|15101.4|15099.4|15102.4|15100.4|15100.5|15098.5|53
1629183780000|2021-08-17 07:03:00|15101.1|15099.1|15100.9|15098.9|15101.4|15099.4|15100.1|15098.1|24
1629183790000|2021-08-17 07:03:10|15100.7|15098.7|15102.9|15100.9|15102.9|15100.9|15100.7|15098.7|31
1629183800000|2021-08-17 07:03:20|15103|15101|15102.4|15100.4|15103.1|15101.1|15102|15100|21
1629183810000|2021-08-17 07:03:30|15102.5|15100.5|15103.9|15101.9|15104.7|15102.7|15102.2|15100.2|28
1629183820000|2021-08-17 07:03:40|15104|15102|15103.1|15101.1|15104.1|15102.1|15102.9|15100.9|22
1629183830000|2021-08-17 07:03:50|15103.2|15101.2|15103.1|15101.1|15103.2|15101.2|15102.9|15100.9|7
1629183840000|2021-08-17 07:04:00|15103|15101|15103.4|15101.4|15103.5|15101.5|15102.2|15100.2|28
1629183850000|2021-08-17 07:04:10|15103.5|15101.5|15104.2|15102.2|15104.4|15102.4|15103.2|15101.2|26
1629183860000|2021-08-17 07:04:20|15104.4|15102.4|15104.4|15102.4|15104.6|15102.6|15103.6|15101.6|24
1629183870000|2021-08-17 07:04:30|15104.2|15102.2|15103.1|15101.1|15104.4|15102.4|15102.9|15100.9|11
1629183880000|2021-08-17 07:04:40|15103.2|15101.2|15103.9|15101.9|15103.9|15101.9|15102.4|15100.4|14
1629183890000|2021-08-17 07:04:50|15103.7|15101.7|15103.1|15101.1|15103.9|15101.9|15102.7|15100.7|7
1629183900000|2021-08-17 07:05:00|15103.2|15101.2|15102.1|15100.1|15103.7|15101.7|15101.9|15099.9|20
1629183910000|2021-08-17 07:05:10|15102|15100|15100.4|15098.4|15102|15100|15100.4|15098.4|23
1629183920000|2021-08-17 07:05:20|15100.5|15098.5|15099.1|15097.1|15100.5|15098.5|15098.7|15096.7|93
1629183930000|2021-08-17 07:05:30|15099.2|15097.2|15096.5|15094.5|15099.4|15097.4|15096.1|15094.1|96
1629183940000|2021-08-17 07:05:40|15096.6|15094.6|15093.4|15091.4|15096.6|15094.6|15093.4|15091.4|178
1629183950000|2021-08-17 07:05:50|15093.2|15091.2|15092.9|15090.9|15093.5|15091.5|15091.1|15089.1|126
1629183960000|2021-08-17 07:06:00|15093|15091|15093.4|15091.4|15093.5|15091.5|15091.6|15089.6|73
1629183970000|2021-08-17 07:06:10|15093.5|15091.5|15093.4|15091.4|15093.9|15091.9|15092.7|15090.7|20
1629183980000|2021-08-17 07:06:20|15093.5|15091.5|15090.1|15088.1|15093.5|15091.5|15090.1|15088.1|40
1629183990000|2021-08-17 07:06:30|15090|15088|15092.4|15090.4|15092.6|15090.6|15090|15088|42
1629184000000|2021-08-17 07:06:40|15092.2|15090.2|15093|15091|15093|15091|15092.1|15090.1|37
1629184010000|2021-08-17 07:06:50|15093.1|15091.1|15092.9|15090.9|15093.4|15091.4|15092.4|15090.4|22
1629184020000|2021-08-17 07:07:00|15092.7|15090.7|15094.5|15092.5|15094.6|15092.6|15092.2|15090.2|39
1629184030000|2021-08-17 07:07:10|15094.6|15092.6|15094.6|15092.6|15094.6|15092.6|15093.1|15091.1|18
1629184040000|2021-08-17 07:07:20|15094.5|15092.5|15090.7|15088.7|15094.6|15092.6|15089.7|15087.7|45
1629184050000|2021-08-17 07:07:30|15090.9|15088.9|15089.1|15087.1|15091.1|15089.1|15088.7|15086.7|61
1629184060000|2021-08-17 07:07:40|15089.2|15087.2|15089.1|15087.1|15090.1|15088.1|15088.7|15086.7|36
1629184070000|2021-08-17 07:07:50|15089|15087|15089.1|15087.1|15089.5|15087.5|15089|15087|12
1629184080000|2021-08-17 07:08:00|15089.2|15087.2|15089.1|15087.1|15089.5|15087.5|15087.7|15085.7|35
1629184090000|2021-08-17 07:08:10|15089.2|15087.2|15088.9|15086.9|15089.7|15087.7|15088.6|15086.6|26
1629184100000|2021-08-17 07:08:20|15088.7|15086.7|15088.9|15086.9|15089|15087|15087.7|15085.7|25
1629184110000|2021-08-17 07:08:30|15088.7|15086.7|15088.9|15086.9|15089.7|15087.7|15088.5|15086.5|18
1629184120000|2021-08-17 07:08:40|15089|15087|15087.5|15085.5|15089.1|15087.1|15087.2|15085.2|56
1629184130000|2021-08-17 07:08:50|15087.4|15085.4|15087.5|15085.5|15087.5|15085.5|15086.5|15084.5|42
1629184140000|2021-08-17 07:09:00|15087|15085|15086.6|15084.6|15087|15085|15085.1|15083.1|61
1629184150000|2021-08-17 07:09:10|15086.5|15084.5|15086.5|15084.5|15086.6|15084.6|15085.6|15083.6|18
1629184160000|2021-08-17 07:09:20|15086.6|15084.6|15085|15083|15086.6|15084.6|15085|15083|28
1629184170000|2021-08-17 07:09:30|15085.1|15083.1|15085.7|15083.7|15086.1|15084.1|15084.7|15082.7|71
1629184180000|2021-08-17 07:09:40|15085.9|15083.9|15087.2|15085.2|15087.5|15085.5|15085.7|15083.7|51
1629184190000|2021-08-17 07:09:50|15087.4|15085.4|15088.9|15086.9|15088.9|15086.9|15086.4|15084.4|31
1629184200000|2021-08-17 07:10:00|15089.1|15087.1|15085.9|15083.9|15089.1|15087.1|15084.5|15082.5|63
1629184210000|2021-08-17 07:10:10|15086|15084|15084.6|15082.6|15087.9|15085.9|15084.6|15082.6|41
1629184220000|2021-08-17 07:10:20|15084.5|15082.5|15085.1|15083.1|15085.1|15083.1|15084.5|15082.5|22
1629184230000|2021-08-17 07:10:30|15085.2|15083.2|15085.9|15083.9|15086.2|15084.2|15084.5|15082.5|31
1629184240000|2021-08-17 07:10:40|15086.1|15084.1|15078.5|15076.5|15086.1|15084.1|15077.7|15075.7|242
1629184250000|2021-08-17 07:10:50|15078.7|15076.7|15077.9|15075.9|15080.1|15078.1|15076.6|15074.6|103
1629184260000|2021-08-17 07:11:00|15077.4|15075.4|15073.2|15071.2|15077.4|15075.4|15072|15070|147
1629184270000|2021-08-17 07:11:10|15073.4|15071.4|15071.2|15069.2|15073.7|15071.7|15070.6|15068.6|125
1629184280000|2021-08-17 07:11:20|15071|15069|15075.1|15073.1|15075.1|15073.1|15071|15069|105
1629184290000|2021-08-17 07:11:30|15075|15073|15072.5|15070.5|15075|15073|15071.1|15069.1|58
1629184300000|2021-08-17 07:11:40|15072.4|15070.4|15072.5|15070.5|15072.7|15070.7|15071.1|15069.1|40
1629184310000|2021-08-17 07:11:50|15072.4|15070.4|15075.5|15073.5|15075.6|15073.6|15072.1|15070.1|87
1629184320000|2021-08-17 07:12:00|15075.4|15073.4|15073.2|15071.2|15075.7|15073.7|15073.2|15071.2|42
1629184330000|2021-08-17 07:12:10|15073.4|15071.4|15073.5|15071.5|15074.7|15072.7|15073.2|15071.2|34
1629184340000|2021-08-17 07:12:20|15073.7|15071.7|15074.7|15072.7|15076.1|15074.1|15073.7|15071.7|51
1629184350000|2021-08-17 07:12:30|15074.6|15072.6|15075.6|15073.6|15076.1|15074.1|15074.1|15072.1|31
1629184360000|2021-08-17 07:12:40|15075.7|15073.7|15074.4|15072.4|15075.7|15073.7|15073.9|15071.9|47
1629184370000|2021-08-17 07:12:50|15074.2|15072.2|15075|15073|15075.2|15073.2|15073.2|15071.2|23
1629184380000|2021-08-17 07:13:00|15075.1|15073.1|15074.6|15072.6|15076.6|15074.6|15074.5|15072.5|60
1629184390000|2021-08-17 07:13:10|15074.7|15072.7|15075.4|15073.4|15076.1|15074.1|15074.5|15072.5|36
1629184400000|2021-08-17 07:13:20|15075.5|15073.5|15074.6|15072.6|15075.5|15073.5|15074.6|15072.6|27
1629184410000|2021-08-17 07:13:30|15074.7|15072.7|15072.4|15070.4|15074.7|15072.7|15072.4|15070.4|54
1629184420000|2021-08-17 07:13:40|15072.6|15070.6|15073.1|15071.1|15073.4|15071.4|15072.4|15070.4|56
1629184430000|2021-08-17 07:13:50|15073.2|15071.2|15075.4|15073.4|15075.4|15073.4|15073.2|15071.2|32
1629184440000|2021-08-17 07:14:00|15075.5|15073.5|15076.2|15074.2|15076.4|15074.4|15075|15073|40
1629184450000|2021-08-17 07:14:10|15076.4|15074.4|15078.1|15076.1|15078.1|15076.1|15076|15074|45
1629184460000|2021-08-17 07:14:20|15078|15076|15077.5|15075.5|15078.1|15076.1|15076.5|15074.5|36
1629184470000|2021-08-17 07:14:30|15077.4|15075.4|15077.4|15075.4|15077.6|15075.6|15076.4|15074.4|22
1629184480000|2021-08-17 07:14:40|15077.2|15075.2|15077.5|15075.5|15077.7|15075.7|15077|15075|16
1629184490000|2021-08-17 07:14:50|15077.4|15075.4|15076.2|15074.2|15077.7|15075.7|15075.9|15073.9|21
1629184500000|2021-08-17 07:15:00|15076.4|15074.4|15073|15071|15076.6|15074.6|15072.5|15070.5|157
1629184510000|2021-08-17 07:15:10|15073.1|15071.1|15071.6|15069.6|15073.5|15071.5|15071.1|15069.1|47
1629184520000|2021-08-17 07:15:20|15071.5|15069.5|15071.1|15069.1|15072.6|15070.6|15069.5|15067.5|69
1629184530000|2021-08-17 07:15:30|15071|15069|15070.1|15068.1|15071.4|15069.4|15069.1|15067.1|86
1629184540000|2021-08-17 07:15:40|15070.2|15068.2|15069.5|15067.5|15070.4|15068.4|15067.6|15065.6|72
1629184550000|2021-08-17 07:15:50|15069.6|15067.6|15069.6|15067.6|15070.5|15068.5|15068.5|15066.5|44
1629184560000|2021-08-17 07:16:00|15069.9|15067.9|15071.6|15069.6|15072.4|15070.4|15069.6|15067.6|47
1629184570000|2021-08-17 07:16:10|15072.2|15070.2|15074.5|15072.5|15074.7|15072.7|15071.2|15069.2|77
1629184580000|2021-08-17 07:16:20|15074.6|15072.6|15075.6|15073.6|15075.7|15073.7|15074.4|15072.4|97
1629184590000|2021-08-17 07:16:30|15075.2|15073.2|15074.1|15072.1|15075.4|15073.4|15074.1|15072.1|42
1629184600000|2021-08-17 07:16:40|15074.2|15072.2|15073|15071|15074.6|15072.6|15072.4|15070.4|58
1629184610000|2021-08-17 07:16:50|15072.9|15070.9|15071.4|15069.4|15073.1|15071.1|15070.6|15068.6|36
1629184620000|2021-08-17 07:17:00|15071.6|15069.6|15069.9|15067.9|15072.1|15070.1|15069.4|15067.4|57
1629184630000|2021-08-17 07:17:10|15069.7|15067.7|15069.9|15067.9|15069.9|15067.9|15068.1|15066.1|48
1629184640000|2021-08-17 07:17:20|15069.7|15067.7|15069.2|15067.2|15070.1|15068.1|15068.7|15066.7|25
1629184650000|2021-08-17 07:17:30|15069.1|15067.1|15068.6|15066.6|15069.1|15067.1|15068|15066|19
1629184660000|2021-08-17 07:17:40|15068.5|15066.5|15070.9|15068.9|15071.1|15069.1|15068.2|15066.2|39
1629184670000|2021-08-17 07:17:50|15071|15069|15071.1|15069.1|15072|15070|15070.9|15068.9|21
1629184680000|2021-08-17 07:18:00|15071.5|15069.5|15073.5|15071.5|15073.6|15071.6|15070.9|15068.9|33
1629184690000|2021-08-17 07:18:10|15073.4|15071.4|15074.2|15072.2|15075.1|15073.1|15073.4|15071.4|30
1629184700000|2021-08-17 07:18:20|15074.1|15072.1|15075.2|15073.2|15076|15074|15073.4|15071.4|28
1629184710000|2021-08-17 07:18:30|15075.5|15073.5|15076.4|15074.4|15076.4|15074.4|15075.1|15073.1|28
1629184720000|2021-08-17 07:18:40|15076.2|15074.2|15077.7|15075.7|15077.7|15075.7|15076.1|15074.1|84
1629184730000|2021-08-17 07:18:50|15077.6|15075.6|15077.5|15075.5|15078.7|15076.7|15077.5|15075.5|62
1629184740000|2021-08-17 07:19:00|15077.1|15075.1|15078.1|15076.1|15078.6|15076.6|15076.4|15074.4|71
1629184750000|2021-08-17 07:19:10|15078.2|15076.2|15076.5|15074.5|15079.7|15077.7|15076.1|15074.1|99
1629184760000|2021-08-17 07:19:20|15076.4|15074.4|15078.2|15076.2|15078.4|15076.4|15076.4|15074.4|26
1629184770000|2021-08-17 07:19:30|15078.4|15076.4|15079.9|15077.9|15079.9|15077.9|15078.4|15076.4|42
1629184780000|2021-08-17 07:19:40|15080|15078|15079.1|15077.1|15080.4|15078.4|15078.9|15076.9|39
1629184790000|2021-08-17 07:19:50|15079.2|15077.2|15078.7|15076.7|15079.5|15077.5|15078.5|15076.5|10
1629184800000|2021-08-17 07:20:00|15078.6|15076.6|15078.2|15076.2|15079.4|15077.4|15078.1|15076.1|30
1629184810000|2021-08-17 07:20:10|15078.1|15076.1|15078.1|15076.1|15078.4|15076.4|15078.1|15076.1|27
1629184820000|2021-08-17 07:20:20|15078.2|15076.2|15078|15076|15078.6|15076.6|15075.9|15073.9|185
1629184830000|2021-08-17 07:20:30|15077.9|15075.9|15079.5|15077.5|15080.5|15078.5|15077.2|15075.2|189
1629184840000|2021-08-17 07:20:40|15079.6|15077.6|15079.4|15077.4|15079.7|15077.7|15078.7|15076.7|20
1629184850000|2021-08-17 07:20:50|15079.5|15077.5|15078.4|15076.4|15079.7|15077.7|15077.1|15075.1|15
1629184860000|2021-08-17 07:21:00|15078.2|15076.2|15079.1|15077.1|15079.4|15077.4|15078.2|15076.2|22
1629184870000|2021-08-17 07:21:10|15079|15077|15081.5|15079.5|15083.5|15081.5|15078.9|15076.9|188
1629184880000|2021-08-17 07:21:20|15081.6|15079.6|15082.4|15080.4|15082.9|15080.9|15081.6|15079.6|20
1629184890000|2021-08-17 07:21:30|15082.5|15080.5|15082.6|15080.6|15083.9|15081.9|15082.5|15080.5|34
1629184900000|2021-08-17 07:21:40|15082.5|15080.5|15082|15080|15082.6|15080.6|15081.6|15079.6|18
1629184910000|2021-08-17 07:21:50|15081.9|15079.9|15082.4|15080.4|15082.7|15080.7|15081.9|15079.9|8
1629184920000|2021-08-17 07:22:00|15082.2|15080.2|15083|15081|15083.5|15081.5|15082.2|15080.2|19
1629184930000|2021-08-17 07:22:10|15082.9|15080.9|15083.2|15081.2|15083.6|15081.6|15082.6|15080.6|18
1629184940000|2021-08-17 07:22:20|15083.1|15081.1|15081.9|15079.9|15083.4|15081.4|15081.6|15079.6|11
1629184950000|2021-08-17 07:22:30|15082.1|15080.1|15080.9|15078.9|15082.1|15080.1|15080.2|15078.2|83
1629184960000|2021-08-17 07:22:40|15080.7|15078.7|15080.9|15078.9|15081.6|15079.6|15080.4|15078.4|8
1629184970000|2021-08-17 07:22:50|15081|15079|15082|15080|15082.1|15080.1|15080.9|15078.9|4
1629184980000|2021-08-17 07:23:00|15081.9|15079.9|15081.1|15079.1|15082|15080|15080.6|15078.6|26
1629184990000|2021-08-17 07:23:10|15081|15079|15080.1|15078.1|15081.5|15079.5|15080.1|15078.1|8
1629185000000|2021-08-17 07:23:20|15080.2|15078.2|15079.9|15077.9|15080.5|15078.5|15079.6|15077.6|9
1629185010000|2021-08-17 07:23:30|15079.7|15077.7|15079.9|15077.9|15080.1|15078.1|15079.6|15077.6|4
1629185020000|2021-08-17 07:23:40|15080|15078|15080.4|15078.4|15082.5|15080.5|15079.9|15077.9|132
1629185030000|2021-08-17 07:23:50|15080.2|15078.2|15079.5|15077.5|15080.5|15078.5|15079|15077|152
1629185040000|2021-08-17 07:24:00|15079.7|15077.7|15077.6|15075.6|15080.4|15078.4|15077.6|15075.6|59
1629185050000|2021-08-17 07:24:10|15077.9|15075.9|15077.9|15075.9|15078.5|15076.5|15077.5|15075.5|39
1629185060000|2021-08-17 07:24:20|15078|15076|15078.6|15076.6|15079|15077|15077.9|15075.9|21
1629185070000|2021-08-17 07:24:30|15078.7|15076.7|15078.4|15076.4|15078.7|15076.7|15078.1|15076.1|10
1629185080000|2021-08-17 07:24:40|15078.6|15076.6|15078.5|15076.5|15078.7|15076.7|15078.4|15076.4|4
1629185090000|2021-08-17 07:24:50|15078.4|15076.4|15077.6|15075.6|15078.6|15076.6|15077.4|15075.4|27
1629185100000|2021-08-17 07:25:00|15077.7|15075.7|15078.5|15076.5|15078.5|15076.5|15077.6|15075.6|10
1629185110000|2021-08-17 07:25:10|15078.6|15076.6|15079.6|15077.6|15079.9|15077.9|15078.4|15076.4|46
1629185120000|2021-08-17 07:25:20|15079.4|15077.4|15079.4|15077.4|15079.4|15077.4|15079.1|15077.1|12
1629185130000|2021-08-17 07:25:30|15079.2|15077.2|15078.9|15076.9|15079.9|15077.9|15078.9|15076.9|23
1629185140000|2021-08-17 07:25:40|15079|15077|15076.5|15074.5|15079|15077|15076.5|15074.5|21
1629185150000|2021-08-17 07:25:50|15076.4|15074.4|15076.2|15074.2|15076.4|15074.4|15075.5|15073.5|48
1629185160000|2021-08-17 07:26:00|15076.1|15074.1|15076.9|15074.9|15077.2|15075.2|15076|15074|18
1629185170000|2021-08-17 07:26:10|15076.7|15074.7|15076.1|15074.1|15076.7|15074.7|15075.9|15073.9|34
1629185180000|2021-08-17 07:26:20|15076|15074|15075.5|15073.5|15076.1|15074.1|15075.4|15073.4|16
1629185190000|2021-08-17 07:26:30|15075.4|15073.4|15075.5|15073.5|15075.6|15073.6|15074.6|15072.6|18
1629185200000|2021-08-17 07:26:40|15075.6|15073.6|15076.6|15074.6|15076.6|15074.6|15075.6|15073.6|6
1629185210000|2021-08-17 07:26:50|15076.5|15074.5|15080.1|15078.1|15080.4|15078.4|15076.5|15074.5|35
1629185220000|2021-08-17 07:27:00|15080|15078|15079.9|15077.9|15080.4|15078.4|15079.6|15077.6|21
1629185230000|2021-08-17 07:27:10|15080|15078|15080|15078|15080.9|15078.9|15080|15078|20
1629185240000|2021-08-17 07:27:20|15080.1|15078.1|15080.1|15078.1|15080.6|15078.6|15079.9|15077.9|32
1629185250000|2021-08-17 07:27:30|15080|15078|15080.1|15078.1|15080.6|15078.6|15079.2|15077.2|21
1629185260000|2021-08-17 07:27:40|15080|15078|15080.1|15078.1|15080.5|15078.5|15079.4|15077.4|11
1629185270000|2021-08-17 07:27:50|15080|15078|15081.6|15079.6|15081.6|15079.6|15079.4|15077.4|22
1629185280000|2021-08-17 07:28:00|15081.4|15079.4|15081.6|15079.6|15081.9|15079.9|15081.2|15079.2|8
1629185290000|2021-08-17 07:28:10|15081.5|15079.5|15081.1|15079.1|15081.6|15079.6|15080.9|15078.9|6
1629185300000|2021-08-17 07:28:20|15081|15079|15080.6|15078.6|15081.5|15079.5|15080.1|15078.1|25
1629185310000|2021-08-17 07:28:30|15080.9|15078.9|15082.6|15080.6|15082.7|15080.7|15080.4|15078.4|36
1629185320000|2021-08-17 07:28:40|15082.5|15080.5|15082.6|15080.6|15084.1|15082.1|15082.4|15080.4|32
1629185330000|2021-08-17 07:28:50|15082.5|15080.5|15082.9|15080.9|15083.2|15081.2|15081.6|15079.6|35
1629185340000|2021-08-17 07:29:00|15083|15081|15084.6|15082.6|15085|15083|15082.9|15080.9|73
1629185350000|2021-08-17 07:29:10|15084.5|15082.5|15083.5|15081.5|15084.7|15082.7|15083|15081|70
1629185360000|2021-08-17 07:29:20|15083.6|15081.6|15084.1|15082.1|15084.4|15082.4|15082.9|15080.9|26
1629185370000|2021-08-17 07:29:30|15084|15082|15084.4|15082.4|15084.4|15082.4|15083.7|15081.7|14
1629185380000|2021-08-17 07:29:40|15084.2|15082.2|15083.6|15081.6|15084.2|15082.2|15083.5|15081.5|7
1629185390000|2021-08-17 07:29:50|15083.7|15081.7|15083.5|15081.5|15083.9|15081.9|15083.4|15081.4|7
1629185400000|2021-08-17 07:30:00|15083.6|15081.6|15082.9|15080.9|15084.4|15082.4|15082.7|15080.7|30
1629185410000|2021-08-17 07:30:10|15082.6|15080.6|15081.5|15079.5|15082.6|15080.6|15080.5|15078.5|45
1629185420000|2021-08-17 07:30:20|15081.4|15079.4|15081.9|15079.9|15082.4|15080.4|15081.2|15079.2|11
1629185430000|2021-08-17 07:30:30|15081.7|15079.7|15081.4|15079.4|15081.9|15079.9|15081.1|15079.1|9
1629185440000|2021-08-17 07:30:40|15081.2|15079.2|15081.6|15079.6|15081.9|15079.9|15080.9|15078.9|9
1629185450000|2021-08-17 07:30:50|15081.9|15079.9|15082.1|15080.1|15082.6|15080.6|15081.5|15079.5|8
1629185460000|2021-08-17 07:31:00|15082.4|15080.4|15080.9|15078.9|15082.6|15080.6|15080.5|15078.5|21
1629185470000|2021-08-17 07:31:10|15081|15079|15082.1|15080.1|15082.2|15080.2|15080.7|15078.7|20
1629185480000|2021-08-17 07:31:20|15082.2|15080.2|15085.4|15083.4|15085.6|15083.6|15082.2|15080.2|45
1629185490000|2021-08-17 07:31:30|15085.5|15083.5|15087|15085|15087|15085|15085.4|15083.4|60
1629185500000|2021-08-17 07:31:40|15086.9|15084.9|15087.1|15085.1|15087.7|15085.7|15086.6|15084.6|43
1629185510000|2021-08-17 07:31:50|15087|15085|15087.7|15085.7|15087.9|15085.9|15086.1|15084.1|14
1629185520000|2021-08-17 07:32:00|15087.6|15085.6|15086.6|15084.6|15087.7|15085.7|15086.4|15084.4|23
1629185530000|2021-08-17 07:32:10|15086.5|15084.5|15086.4|15084.4|15086.5|15084.5|15084.7|15082.7|18
1629185540000|2021-08-17 07:32:20|15086.5|15084.5|15086.6|15084.6|15087|15085|15086.1|15084.1|6
1629185550000|2021-08-17 07:32:30|15086.7|15084.7|15085.4|15083.4|15087.1|15085.1|15085.4|15083.4|2
1629185560000|2021-08-17 07:32:40|15085.5|15083.5|15085.6|15083.6|15086.4|15084.4|15085.5|15083.5|9
1629185570000|2021-08-17 07:32:50|15085.9|15083.9|15084.9|15082.9|15086.2|15084.2|15084.9|15082.9|7
1629185580000|2021-08-17 07:33:00|15085|15083|15083.9|15081.9|15085|15083|15083.9|15081.9|34
1629185590000|2021-08-17 07:33:10|15084|15082|15083.6|15081.6|15084|15082|15083.1|15081.1|30
1629185600000|2021-08-17 07:33:20|15083.7|15081.7|15084.1|15082.1|15084.4|15082.4|15083.6|15081.6|10
1629185610000|2021-08-17 07:33:30|15084|15082|15084.1|15082.1|15084.2|15082.2|15083.9|15081.9|11
1629185620000|2021-08-17 07:33:40|15084|15082|15083.1|15081.1|15084.4|15082.4|15082.9|15080.9|33
1629185630000|2021-08-17 07:33:50|15083|15081|15084.5|15082.5|15084.6|15082.6|15082.6|15080.6|15
1629185640000|2021-08-17 07:34:00|15084.4|15082.4|15085.6|15083.6|15086.2|15084.2|15084.1|15082.1|36
1629185650000|2021-08-17 07:34:10|15085.7|15083.7|15085.6|15083.6|15086|15084|15085.4|15083.4|26
1629185660000|2021-08-17 07:34:20|15085.5|15083.5|15086.9|15084.9|15087|15085|15085.4|15083.4|49
1629185670000|2021-08-17 07:34:30|15087.1|15085.1|15086.9|15084.9|15087.1|15085.1|15086.1|15084.1|40
1629185680000|2021-08-17 07:34:40|15086.7|15084.7|15087.2|15085.2|15087.2|15085.2|15086.6|15084.6|22
1629185690000|2021-08-17 07:34:50|15087.4|15085.4|15085.9|15083.9|15087.5|15085.5|15085.9|15083.9|28
1629185700000|2021-08-17 07:35:00|15086|15084|15087.4|15085.4|15087.4|15085.4|15085.9|15083.9|16
1629185710000|2021-08-17 07:35:10|15087.5|15085.5|15088.4|15086.4|15088.6|15086.6|15087.4|15085.4|51
1629185720000|2021-08-17 07:35:20|15088.2|15086.2|15086.9|15084.9|15088.4|15086.4|15086.2|15084.2|49
1629185730000|2021-08-17 07:35:30|15087|15085|15087.9|15085.9|15087.9|15085.9|15086.9|15084.9|20
1629185740000|2021-08-17 07:35:40|15088.2|15086.2|15086.2|15084.2|15088.2|15086.2|15086.2|15084.2|16
1629185750000|2021-08-17 07:35:50|15086.5|15084.5|15087.5|15085.5|15087.6|15085.6|15086.2|15084.2|14
1629185760000|2021-08-17 07:36:00|15087.6|15085.6|15086.4|15084.4|15087.6|15085.6|15086.1|15084.1|8
1629185770000|2021-08-17 07:36:10|15086.5|15084.5|15086.5|15084.5|15087.2|15085.2|15086.1|15084.1|16
1629185780000|2021-08-17 07:36:20|15086.6|15084.6|15087.2|15085.2|15087.2|15085.2|15086.4|15084.4|12
1629185790000|2021-08-17 07:36:30|15087.4|15085.4|15086.6|15084.6|15087.5|15085.5|15086.6|15084.6|14
1629185800000|2021-08-17 07:36:40|15086.5|15084.5|15085.6|15083.6|15086.6|15084.6|15085.6|15083.6|6
1629185810000|2021-08-17 07:36:50|15085.5|15083.5|15086.2|15084.2|15086.2|15084.2|15085.1|15083.1|29
1629185820000|2021-08-17 07:37:00|15086.1|15084.1|15085.2|15083.2|15087|15085|15085|15083|33
1629185830000|2021-08-17 07:37:10|15085.1|15083.1|15085.9|15083.9|15086.5|15084.5|15085.1|15083.1|15
1629185840000|2021-08-17 07:37:20|15086|15084|15086.1|15084.1|15086.5|15084.5|15085.9|15083.9|4
1629185850000|2021-08-17 07:37:30|15086.2|15084.2|15087.4|15085.4|15087.4|15085.4|15085.9|15083.9|24
1629185860000|2021-08-17 07:37:40|15087.2|15085.2|15087.7|15085.7|15087.9|15085.9|15087|15085|14
1629185870000|2021-08-17 07:37:50|15087.9|15085.9|15087.6|15085.6|15087.9|15085.9|15087.5|15085.5|6
1629185880000|2021-08-17 07:38:00|15087.9|15085.9|15087.4|15085.4|15088|15086|15086.7|15084.7|16
1629185890000|2021-08-17 07:38:10|15087.2|15085.2|15086.9|15084.9|15087.5|15085.5|15086.9|15084.9|7
1629185900000|2021-08-17 07:38:20|15087|15085|15087.1|15085.1|15087.5|15085.5|15087|15085|4
1629185910000|2021-08-17 07:38:30|15087|15085|15086.4|15084.4|15087.1|15085.1|15086.2|15084.2|15
1629185920000|2021-08-17 07:38:40|15086.2|15084.2|15085.9|15083.9|15086.4|15084.4|15085.9|15083.9|15
1629185930000|2021-08-17 07:38:50|15086|15084|15086.1|15084.1|15086.7|15084.7|15086|15084|13
1629185940000|2021-08-17 07:39:00|15086|15084|15086.1|15084.1|15086.4|15084.4|15085.6|15083.6|6
1629185950000|2021-08-17 07:39:10|15086|15084|15086.1|15084.1|15086.6|15084.6|15085.9|15083.9|6
1629185960000|2021-08-17 07:39:20|15086|15084|15085.5|15083.5|15086|15084|15085.5|15083.5|9
1629185970000|2021-08-17 07:39:30|15085.6|15083.6|15087.1|15085.1|15087.1|15085.1|15085.6|15083.6|23
1629185980000|2021-08-17 07:39:40|15087.2|15085.2|15087.9|15085.9|15088.1|15086.1|15087.1|15085.1|138
1629185990000|2021-08-17 07:39:50|15088|15086|15088.4|15086.4|15088.9|15086.9|15087.7|15085.7|25
1629186000000|2021-08-17 07:40:00|15088.5|15086.5|15090.4|15088.4|15090.4|15088.4|15088.5|15086.5|75
1629186010000|2021-08-17 07:40:10|15090.2|15088.2|15090.4|15088.4|15090.5|15088.5|15089.7|15087.7|9
1629186020000|2021-08-17 07:40:20|15090.5|15088.5|15089.7|15087.7|15090.7|15088.7|15089.6|15087.6|33
1629186030000|2021-08-17 07:40:30|15089.9|15087.9|15089.7|15087.7|15090|15088|15089.4|15087.4|15
1629186040000|2021-08-17 07:40:40|15089.6|15087.6|15089.9|15087.9|15090|15088|15089.5|15087.5|5
1629186050000|2021-08-17 07:40:50|15090|15088|15090.4|15088.4|15090.4|15088.4|15090|15088|6
1629186060000|2021-08-17 07:41:00|15090.5|15088.5|15092.1|15090.1|15092.1|15090.1|15090.2|15088.2|160
1629186070000|2021-08-17 07:41:10|15092.2|15090.2|15093.4|15091.4|15093.6|15091.6|15091.2|15089.2|202
1629186080000|2021-08-17 07:41:20|15093.2|15091.2|15094.1|15092.1|15094.5|15092.5|15093.1|15091.1|45
1629186090000|2021-08-17 07:41:30|15094.4|15092.4|15092.2|15090.2|15095.1|15093.1|15091.6|15089.6|185
1629186100000|2021-08-17 07:41:40|15092.4|15090.4|15092.5|15090.5|15093.4|15091.4|15092.1|15090.1|29
1629186110000|2021-08-17 07:41:50|15092.6|15090.6|15093.1|15091.1|15093.1|15091.1|15092.2|15090.2|8
1629186120000|2021-08-17 07:42:00|15093.5|15091.5|15092.6|15090.6|15093.9|15091.9|15091.9|15089.9|22
1629186130000|2021-08-17 07:42:10|15093|15091|15092.4|15090.4|15093.1|15091.1|15092.4|15090.4|8
1629186140000|2021-08-17 07:42:20|15092.6|15090.6|15091.1|15089.1|15092.6|15090.6|15090.9|15088.9|20
1629186150000|2021-08-17 07:42:30|15091.2|15089.2|15091.1|15089.1|15092|15090|15090.9|15088.9|37
1629186160000|2021-08-17 07:42:40|15091|15089|15090.9|15088.9|15091.1|15089.1|15090.4|15088.4|9
1629186170000|2021-08-17 07:42:50|15090.7|15088.7|15090.9|15088.9|15090.9|15088.9|15089.9|15087.9|17
1629186180000|2021-08-17 07:43:00|15090.7|15088.7|15090.9|15088.9|15091.6|15089.6|15090.1|15088.1|12
1629186190000|2021-08-17 07:43:10|15091|15089|15091.9|15089.9|15092.1|15090.1|15091|15089|2
1629186200000|2021-08-17 07:43:20|15092|15090|15091.9|15089.9|15092.2|15090.2|15091.9|15089.9|10
1629186210000|2021-08-17 07:43:30|15092|15090|15093.1|15091.1|15093.4|15091.4|15092|15090|14
1629186220000|2021-08-17 07:43:40|15093.2|15091.2|15092.4|15090.4|15093.4|15091.4|15092.4|15090.4|6
1629186230000|2021-08-17 07:43:50|15092.5|15090.5|15091.9|15089.9|15093.1|15091.1|15091.6|15089.6|3
1629186240000|2021-08-17 07:44:00|15092.1|15090.1|15091.9|15089.9|15092.4|15090.4|15091.6|15089.6|11
1629186250000|2021-08-17 07:44:10|15092.4|15090.4|15092.1|15090.1|15092.5|15090.5|15091.9|15089.9|7
1629186260000|2021-08-17 07:44:20|15092.2|15090.2|15092.4|15090.4|15092.6|15090.6|15092.2|15090.2|6
1629186270000|2021-08-17 07:44:30|15092.1|15090.1|15092.1|15090.1|15092.4|15090.4|15091.9|15089.9|5
1629186280000|2021-08-17 07:44:40|15092.2|15090.2|15091.6|15089.6|15092.4|15090.4|15091.6|15089.6|4
1629186290000|2021-08-17 07:44:50|15091.7|15089.7|15090.4|15088.4|15091.7|15089.7|15090.4|15088.4|18
1629186300000|2021-08-17 07:45:00|15090.5|15088.5|15091.6|15089.6|15091.9|15089.9|15090.5|15088.5|8
1629186310000|2021-08-17 07:45:10|15091.7|15089.7|15093.4|15091.4|15093.5|15091.5|15091.7|15089.7|14
1629186320000|2021-08-17 07:45:20|15093.6|15091.6|15093.9|15091.9|15094|15092|15093.4|15091.4|22
1629186330000|2021-08-17 07:45:30|15094|15092|15092.7|15090.7|15094.5|15092.5|15092.2|15090.2|27
1629186340000|2021-08-17 07:45:40|15092.6|15090.6|15091.9|15089.9|15092.6|15090.6|15091.6|15089.6|8
1629186350000|2021-08-17 07:45:50|15091.7|15089.7|15090.9|15088.9|15091.7|15089.7|15090.6|15088.6|8
1629186360000|2021-08-17 07:46:00|15091|15089|15091.6|15089.6|15091.9|15089.9|15091|15089|12
1629186370000|2021-08-17 07:46:10|15091.5|15089.5|15091.7|15089.7|15091.7|15089.7|15090.9|15088.9|14
1629186380000|2021-08-17 07:46:20|15091.6|15089.6|15091.9|15089.9|15092.4|15090.4|15091.4|15089.4|5
1629186390000|2021-08-17 07:46:30|15092|15090|15091.9|15089.9|15093.2|15091.2|15091.9|15089.9|33
1629186400000|2021-08-17 07:46:40|15092|15090|15091.5|15089.5|15092.4|15090.4|15091.2|15089.2|34
1629186410000|2021-08-17 07:46:50|15091.6|15089.6|15091.6|15089.6|15091.7|15089.7|15091.2|15089.2|10
1629186420000|2021-08-17 07:47:00|15091.7|15089.7|15090.9|15088.9|15091.7|15089.7|15090.2|15088.2|10
1629186430000|2021-08-17 07:47:10|15091|15089|15091.7|15089.7|15091.9|15089.9|15090.7|15088.7|6
1629186440000|2021-08-17 07:47:20|15091.6|15089.6|15092.1|15090.1|15092.2|15090.2|15091.6|15089.6|5
1629186450000|2021-08-17 07:47:30|15092.2|15090.2|15091.6|15089.6|15092.2|15090.2|15091.4|15089.4|2
1629186460000|2021-08-17 07:47:40|15091.7|15089.7|15090.9|15088.9|15092|15090|15090.7|15088.7|8
1629186470000|2021-08-17 07:47:50|15091|15089|15091.4|15089.4|15091.4|15089.4|15090.9|15088.9|5
1629186480000|2021-08-17 07:48:00|15091.5|15089.5|15091.2|15089.2|15091.7|15089.7|15091.1|15089.1|13
1629186490000|2021-08-17 07:48:10|15091.4|15089.4|15090.6|15088.6|15091.5|15089.5|15090.2|15088.2|14
1629186500000|2021-08-17 07:48:20|15090.5|15088.5|15090.4|15088.4|15090.6|15088.6|15089.6|15087.6|30
1629186510000|2021-08-17 07:48:30|15090.2|15088.2|15090.5|15088.5|15090.5|15088.5|15090.2|15088.2|5
1629186520000|2021-08-17 07:48:40|15090.4|15088.4|15089.9|15087.9|15090.4|15088.4|15089.7|15087.7|10
1629186530000|2021-08-17 07:48:50|15089.7|15087.7|15090.1|15088.1|15090.2|15088.2|15089.6|15087.6|15
1629186540000|2021-08-17 07:49:00|15090|15088|15089.6|15087.6|15090.5|15088.5|15089.2|15087.2|37
1629186550000|2021-08-17 07:49:10|15089.5|15087.5|15089.6|15087.6|15090.1|15088.1|15089.4|15087.4|14
1629186560000|2021-08-17 07:49:20|15089.7|15087.7|15089.6|15087.6|15090.4|15088.4|15089.6|15087.6|28
1629186570000|2021-08-17 07:49:30|15089.7|15087.7|15089.5|15087.5|15089.7|15087.7|15089.5|15087.5|2
1629186580000|2021-08-17 07:49:40|15089.6|15087.6|15089.4|15087.4|15089.6|15087.6|15089.4|15087.4|4
1629186590000|2021-08-17 07:49:50|15089.2|15087.2|15089.6|15087.6|15089.7|15087.7|15089.1|15087.1|5
1629186600000|2021-08-17 07:50:00|15089.5|15087.5|15090.1|15088.1|15090.2|15088.2|15089.5|15087.5|11
1629186610000|2021-08-17 07:50:10|15090.2|15088.2|15091.5|15089.5|15091.6|15089.6|15090|15088|21
1629186620000|2021-08-17 07:50:20|15091.4|15089.4|15090.9|15088.9|15091.5|15089.5|15090.7|15088.7|12
1629186630000|2021-08-17 07:50:30|15090.7|15088.7|15090.5|15088.5|15091.1|15089.1|15090.4|15088.4|2
1629186640000|2021-08-17 07:50:40|15090.4|15088.4|15090.1|15088.1|15090.6|15088.6|15090.1|15088.1|7
1629186650000|2021-08-17 07:50:50|15090.2|15088.2|15090.4|15088.4|15090.4|15088.4|15090.2|15088.2|0
1629186660000|2021-08-17 07:51:00|15090.5|15088.5|15090.6|15088.6|15090.7|15088.7|15090.4|15088.4|2
1629186670000|2021-08-17 07:51:10|15090.7|15088.7|15091|15089|15091|15089|15090.4|15088.4|7
1629186680000|2021-08-17 07:51:20|15091.1|15089.1|15091.1|15089.1|15091.2|15089.2|15090.9|15088.9|1
1629186690000|2021-08-17 07:51:30|15091|15089|15090.9|15088.9|15091.1|15089.1|15090.6|15088.6|0
1629186700000|2021-08-17 07:51:40|15090.7|15088.7|15090.6|15088.6|15090.9|15088.9|15090.6|15088.6|3
1629186710000|2021-08-17 07:51:50|15090.7|15088.7|15089.9|15087.9|15090.9|15088.9|15089.7|15087.7|5
1629186720000|2021-08-17 07:52:00|15089.7|15087.7|15089.4|15087.4|15090|15088|15089.2|15087.2|9
1629186730000|2021-08-17 07:52:10|15089.5|15087.5|15089.6|15087.6|15089.9|15087.9|15089.2|15087.2|17
1629186740000|2021-08-17 07:52:20|15089.5|15087.5|15090|15088|15090|15088|15089.5|15087.5|8
1629186750000|2021-08-17 07:52:30|15089.9|15087.9|15089.6|15087.6|15089.9|15087.9|15089.5|15087.5|2
1629186760000|2021-08-17 07:52:40|15089.5|15087.5|15088.5|15086.5|15089.5|15087.5|15088.5|15086.5|24
1629186770000|2021-08-17 07:52:50|15088.4|15086.4|15088.1|15086.1|15089.2|15087.2|15087.6|15085.6|52
1629186780000|2021-08-17 07:53:00|15088.4|15086.4|15088.1|15086.1|15088.7|15086.7|15088.1|15086.1|9
1629186790000|2021-08-17 07:53:10|15088.2|15086.2|15086.2|15084.2|15088.2|15086.2|15086.1|15084.1|35
1629186800000|2021-08-17 07:53:20|15086.4|15084.4|15086.4|15084.4|15086.6|15084.6|15085.7|15083.7|26
1629186810000|2021-08-17 07:53:30|15086.5|15084.5|15085.1|15083.1|15086.6|15084.6|15085.1|15083.1|34
1629186820000|2021-08-17 07:53:40|15085.2|15083.2|15085.4|15083.4|15085.7|15083.7|15084.9|15082.9|21
1629186830000|2021-08-17 07:53:50|15085.2|15083.2|15082.9|15080.9|15085.2|15083.2|15082.6|15080.6|54
1629186840000|2021-08-17 07:54:00|15082.7|15080.7|15082.9|15080.9|15083.5|15081.5|15082.6|15080.6|21
1629186850000|2021-08-17 07:54:10|15082.5|15080.5|15082|15080|15082.9|15080.9|15081.7|15079.7|33
1629186860000|2021-08-17 07:54:20|15081.9|15079.9|15081.1|15079.1|15082|15080|15079.6|15077.6|92
1629186870000|2021-08-17 07:54:30|15081.2|15079.2|15080.9|15078.9|15081.2|15079.2|15080.1|15078.1|27
1629186880000|2021-08-17 07:54:40|15080.6|15078.6|15079.9|15077.9|15080.6|15078.6|15079.6|15077.6|25
1629186890000|2021-08-17 07:54:50|15079.7|15077.7|15079.2|15077.2|15079.7|15077.7|15079|15077|12
1629186900000|2021-08-17 07:55:00|15079.1|15077.1|15077.9|15075.9|15079.1|15077.1|15077.4|15075.4|42
1629186910000|2021-08-17 07:55:10|15078|15076|15078.1|15076.1|15078.5|15076.5|15077.4|15075.4|29
1629186920000|2021-08-17 07:55:20|15078|15076|15076.9|15074.9|15078.4|15076.4|15076.9|15074.9|39
1629186930000|2021-08-17 07:55:30|15077|15075|15076.7|15074.7|15077.1|15075.1|15075.6|15073.6|33
1629186940000|2021-08-17 07:55:40|15076.4|15074.4|15076.9|15074.9|15076.9|15074.9|15075.2|15073.2|44
1629186950000|2021-08-17 07:55:50|15076.7|15074.7|15076.9|15074.9|15077|15075|15076.5|15074.5|13
1629186960000|2021-08-17 07:56:00|15077|15075|15079.9|15077.9|15080|15078|15076.7|15074.7|76
1629186970000|2021-08-17 07:56:10|15079.7|15077.7|15078.6|15076.6|15079.7|15077.7|15078.5|15076.5|10
1629186980000|2021-08-17 07:56:20|15078.7|15076.7|15077|15075|15078.9|15076.9|15077|15075|16
1629186990000|2021-08-17 07:56:30|15076.9|15074.9|15077|15075|15077.6|15075.6|15076.6|15074.6|21
1629187000000|2021-08-17 07:56:40|15076.9|15074.9|15076.7|15074.7|15077.6|15075.6|15076.6|15074.6|15
1629187010000|2021-08-17 07:56:50|15076.9|15074.9|15074.5|15072.5|15076.9|15074.9|15074.1|15072.1|57
1629187020000|2021-08-17 07:57:00|15074.6|15072.6|15076.5|15074.5|15076.5|15074.5|15074.5|15072.5|21
1629187030000|2021-08-17 07:57:10|15076.2|15074.2|15077|15075|15077.1|15075.1|15076|15074|13
1629187040000|2021-08-17 07:57:20|15077.1|15075.1|15077.6|15075.6|15077.7|15075.7|15077|15075|7
1629187050000|2021-08-17 07:57:30|15077.5|15075.5|15078.1|15076.1|15078.2|15076.2|15077.4|15075.4|16
1629187060000|2021-08-17 07:57:40|15078|15076|15077.4|15075.4|15078.1|15076.1|15077|15075|13
1629187070000|2021-08-17 07:57:50|15077.5|15075.5|15078.4|15076.4|15078.6|15076.6|15077.5|15075.5|17
1629187080000|2021-08-17 07:58:00|15078.2|15076.2|15080.2|15078.2|15080.4|15078.4|15078.1|15076.1|25
1629187090000|2021-08-17 07:58:10|15080.4|15078.4|15082.1|15080.1|15082.1|15080.1|15080.1|15078.1|37
1629187100000|2021-08-17 07:58:20|15082|15080|15084|15082|15084.1|15082.1|15081.9|15079.9|92
1629187110000|2021-08-17 07:58:30|15083.9|15081.9|15084.9|15082.9|15084.9|15082.9|15083.7|15081.7|23
1629187120000|2021-08-17 07:58:40|15084.7|15082.7|15086.6|15084.6|15086.9|15084.9|15084.7|15082.7|34
1629187130000|2021-08-17 07:58:50|15086.5|15084.5|15087.2|15085.2|15087.5|15085.5|15086.5|15084.5|21
1629187140000|2021-08-17 07:59:00|15087.1|15085.1|15087.1|15085.1|15087.1|15085.1|15086.2|15084.2|18
1629187150000|2021-08-17 07:59:10|15087.2|15085.2|15087|15085|15087.2|15085.2|15086.7|15084.7|31
1629187160000|2021-08-17 07:59:20|15087.1|15085.1|15086.1|15084.1|15087.6|15085.6|15086|15084|17
1629187170000|2021-08-17 07:59:30|15085.4|15083.4|15083.9|15081.9|15085.5|15083.5|15083.7|15081.7|51
1629187180000|2021-08-17 07:59:40|15083.7|15081.7|15083.1|15081.1|15083.9|15081.9|15083.1|15081.1|14
1629187190000|2021-08-17 07:59:50|15083|15081|15083.2|15081.2|15083.4|15081.4|15082|15080|9
1629187200000|2021-08-17 08:00:00|15083.4|15081.4|15086|15084|15088.4|15086.4|15083.4|15081.4|133
1629187210000|2021-08-17 08:00:10|15085.9|15083.9|15087|15085|15087.9|15085.9|15085|15083|23
1629187220000|2021-08-17 08:00:20|15087.1|15085.1|15087.4|15085.4|15087.4|15085.4|15086.1|15084.1|10
1629187230000|2021-08-17 08:00:30|15087.2|15085.2|15090.1|15088.1|15090.4|15088.4|15087.2|15085.2|69
1629187240000|2021-08-17 08:00:40|15090.4|15088.4|15091.1|15089.1|15091.1|15089.1|15090.2|15088.2|24
1629187250000|2021-08-17 08:00:50|15091.6|15089.6|15092|15090|15092.1|15090.1|15090.4|15088.4|60
1629187260000|2021-08-17 08:01:00|15092.1|15090.1|15091.4|15089.4|15092.1|15090.1|15090.1|15088.1|32
1629187270000|2021-08-17 08:01:10|15091.2|15089.2|15088.6|15086.6|15091.2|15089.2|15088.4|15086.4|29
1629187280000|2021-08-17 08:01:20|15088.5|15086.5|15088.5|15086.5|15090.2|15088.2|15088.1|15086.1|27
1629187290000|2021-08-17 08:01:30|15088.4|15086.4|15088.5|15086.5|15089.4|15087.4|15088.1|15086.1|32
1629187300000|2021-08-17 08:01:40|15088.4|15086.4|15087|15085|15088.4|15086.4|15086.7|15084.7|50
1629187310000|2021-08-17 08:01:50|15086.9|15084.9|15087.1|15085.1|15087.9|15085.9|15085.9|15083.9|59
1629187320000|2021-08-17 08:02:00|15087.2|15085.2|15086.7|15084.7|15087.6|15085.6|15085.6|15083.6|65
1629187330000|2021-08-17 08:02:10|15086.9|15084.9|15087.2|15085.2|15089.7|15087.7|15086.6|15084.6|66
1629187340000|2021-08-17 08:02:20|15087.1|15085.1|15086.6|15084.6|15087.6|15085.6|15086.1|15084.1|38
1629187350000|2021-08-17 08:02:30|15086.7|15084.7|15087.4|15085.4|15088.6|15086.6|15086.6|15084.6|35
1629187360000|2021-08-17 08:02:40|15087.6|15085.6|15086.9|15084.9|15087.7|15085.7|15086.7|15084.7|25
1629187370000|2021-08-17 08:02:50|15086.6|15084.6|15087.1|15085.1|15087.1|15085.1|15085.6|15083.6|19
1629187380000|2021-08-17 08:03:00|15087|15085|15088.1|15086.1|15088.2|15086.2|15086.6|15084.6|16
1629187390000|2021-08-17 08:03:10|15088.2|15086.2|15090.4|15088.4|15090.5|15088.5|15088.1|15086.1|44
1629187400000|2021-08-17 08:03:20|15090.6|15088.6|15091.6|15089.6|15091.6|15089.6|15090.6|15088.6|34
1629187410000|2021-08-17 08:03:30|15091.5|15089.5|15091|15089|15091.6|15089.6|15089.9|15087.9|22
1629187420000|2021-08-17 08:03:40|15090.9|15088.9|15091.1|15089.1|15092.1|15090.1|15090.9|15088.9|33
1629187430000|2021-08-17 08:03:50|15090.9|15088.9|15089.4|15087.4|15090.9|15088.9|15089.4|15087.4|21
1629187440000|2021-08-17 08:04:00|15089.2|15087.2|15088.9|15086.9|15089.6|15087.6|15088.5|15086.5|28
1629187450000|2021-08-17 08:04:10|15088.7|15086.7|15090.4|15088.4|15090.7|15088.7|15088.7|15086.7|4
1629187460000|2021-08-17 08:04:20|15090.5|15088.5|15091.6|15089.6|15092.6|15090.6|15090.5|15088.5|38
1629187470000|2021-08-17 08:04:30|15091.5|15089.5|15091|15089|15091.6|15089.6|15090.7|15088.7|6
1629187480000|2021-08-17 08:04:40|15090.9|15088.9|15090.9|15088.9|15091.2|15089.2|15090.2|15088.2|7
1629187490000|2021-08-17 08:04:50|15091|15089|15090.2|15088.2|15091.2|15089.2|15089.1|15087.1|20
1629187500000|2021-08-17 08:05:00|15090.1|15088.1|15090.6|15088.6|15090.6|15088.6|15089.5|15087.5|22
1629187510000|2021-08-17 08:05:10|15090.7|15088.7|15091.2|15089.2|15091.9|15089.9|15090.5|15088.5|23
1629187520000|2021-08-17 08:05:20|15091.1|15089.1|15092.1|15090.1|15092.1|15090.1|15091.1|15089.1|17
1629187530000|2021-08-17 08:05:30|15092|15090|15092.6|15090.6|15092.9|15090.9|15091.6|15089.6|14
1629187540000|2021-08-17 08:05:40|15092.5|15090.5|15092.1|15090.1|15092.6|15090.6|15092.1|15090.1|5
1629187550000|2021-08-17 08:05:50|15092.2|15090.2|15090.2|15088.2|15092.7|15090.7|15090.1|15088.1|14
1629187560000|2021-08-17 08:06:00|15090.4|15088.4|15089.2|15087.2|15090.4|15088.4|15089|15087|17
1629187570000|2021-08-17 08:06:10|15089.5|15087.5|15091.4|15089.4|15091.4|15089.4|15089.1|15087.1|12
1629187580000|2021-08-17 08:06:20|15091.5|15089.5|15090.9|15088.9|15092|15090|15090.7|15088.7|9
1629187590000|2021-08-17 08:06:30|15091.1|15089.1|15091.1|15089.1|15091.6|15089.6|15090.7|15088.7|7
1629187600000|2021-08-17 08:06:40|15091.4|15089.4|15090.1|15088.1|15092.4|15090.4|15090.1|15088.1|19
1629187610000|2021-08-17 08:06:50|15090.2|15088.2|15089.7|15087.7|15090.6|15088.6|15089.7|15087.7|6
1629187620000|2021-08-17 08:07:00|15089.5|15087.5|15089.1|15087.1|15090.1|15088.1|15089|15087|2
1629187630000|2021-08-17 08:07:10|15089.2|15087.2|15089.1|15087.1|15089.6|15087.6|15089|15087|1
1629187640000|2021-08-17 08:07:20|15089.4|15087.4|15089.7|15087.7|15089.9|15087.9|15089|15087|7
1629187650000|2021-08-17 08:07:30|15089.6|15087.6|15089.9|15087.9|15090.7|15088.7|15089.5|15087.5|13
1629187660000|2021-08-17 08:07:40|15089.7|15087.7|15088.6|15086.6|15089.9|15087.9|15088.5|15086.5|6
1629187670000|2021-08-17 08:07:50|15088.5|15086.5|15087.6|15085.6|15089.4|15087.4|15087.6|15085.6|43
1629187680000|2021-08-17 08:08:00|15087.5|15085.5|15086.6|15084.6|15087.5|15085.5|15086.6|15084.6|23
1629187690000|2021-08-17 08:08:10|15086.5|15084.5|15086.2|15084.2|15086.9|15084.9|15085.9|15083.9|25
1629187700000|2021-08-17 08:08:20|15086.1|15084.1|15085.6|15083.6|15086.5|15084.5|15085.5|15083.5|11
1629187710000|2021-08-17 08:08:30|15085.7|15083.7|15084.4|15082.4|15086.1|15084.1|15084.1|15082.1|32
1629187720000|2021-08-17 08:08:40|15084.5|15082.5|15083.6|15081.6|15084.5|15082.5|15083.4|15081.4|31
1629187730000|2021-08-17 08:08:50|15083.7|15081.7|15082.4|15080.4|15083.7|15081.7|15082.2|15080.2|30
1629187740000|2021-08-17 08:09:00|15082.2|15080.2|15083|15081|15083.2|15081.2|15082.1|15080.1|32
1629187750000|2021-08-17 08:09:10|15083.1|15081.1|15085.1|15083.1|15085.9|15083.9|15082.9|15080.9|45
1629187760000|2021-08-17 08:09:20|15085|15083|15084.9|15082.9|15085|15083|15083.4|15081.4|13
1629187770000|2021-08-17 08:09:30|15084.7|15082.7|15085.6|15083.6|15086.2|15084.2|15084.6|15082.6|17
1629187780000|2021-08-17 08:09:40|15085.9|15083.9|15084.5|15082.5|15085.9|15083.9|15084.1|15082.1|13
1629187790000|2021-08-17 08:09:50|15084.6|15082.6|15085.4|15083.4|15085.5|15083.5|15084.5|15082.5|19
1629187800000|2021-08-17 08:10:00|15085.1|15083.1|15085.2|15083.2|15085.9|15083.9|15084.9|15082.9|14
1629187810000|2021-08-17 08:10:10|15085.4|15083.4|15085.9|15083.9|15085.9|15083.9|15084.2|15082.2|6
1629187820000|2021-08-17 08:10:20|15085.7|15083.7|15085.4|15083.4|15085.9|15083.9|15084.6|15082.6|12
1629187830000|2021-08-17 08:10:30|15085.2|15083.2|15084.4|15082.4|15086.1|15084.1|15084.1|15082.1|20
1629187840000|2021-08-17 08:10:40|15084.2|15082.2|15084.9|15082.9|15085.4|15083.4|15084.2|15082.2|18
1629187850000|2021-08-17 08:10:50|15084.6|15082.6|15084.2|15082.2|15084.9|15082.9|15084.2|15082.2|9
1629187860000|2021-08-17 08:11:00|15084.4|15082.4|15085.7|15083.7|15086.6|15084.6|15084.4|15082.4|51
1629187870000|2021-08-17 08:11:10|15085.9|15083.9|15083.9|15081.9|15085.9|15083.9|15083.9|15081.9|16
1629187880000|2021-08-17 08:11:20|15084|15082|15084.7|15082.7|15085.5|15083.5|15083.9|15081.9|4
1629187890000|2021-08-17 08:11:30|15084.9|15082.9|15084.9|15082.9|15085.5|15083.5|15084.6|15082.6|17
1629187900000|2021-08-17 08:11:40|15084.6|15082.6|15084.6|15082.6|15084.9|15082.9|15084.1|15082.1|15
1629187910000|2021-08-17 08:11:50|15084.5|15082.5|15083.2|15081.2|15084.5|15082.5|15083.1|15081.1|44
1629187920000|2021-08-17 08:12:00|15083.1|15081.1|15083|15081|15083.2|15081.2|15082.7|15080.7|5
1629187930000|2021-08-17 08:12:10|15082.9|15080.9|15082.4|15080.4|15083|15081|15082|15080|23
1629187940000|2021-08-17 08:12:20|15082.5|15080.5|15082.4|15080.4|15082.6|15080.6|15082|15080|11
1629187950000|2021-08-17 08:12:30|15082.5|15080.5|15083.4|15081.4|15083.4|15081.4|15081.7|15079.7|24
1629187960000|2021-08-17 08:12:40|15083.5|15081.5|15085.4|15083.4|15085.9|15083.9|15083.5|15081.5|30
1629187970000|2021-08-17 08:12:50|15085.2|15083.2|15087.1|15085.1|15087.4|15085.4|15085|15083|34
1629187980000|2021-08-17 08:13:00|15087|15085|15086.6|15084.6|15087.6|15085.6|15085.9|15083.9|7
1629187990000|2021-08-17 08:13:10|15086.5|15084.5|15086.9|15084.9|15086.9|15084.9|15086.2|15084.2|1
1629188000000|2021-08-17 08:13:20|15087|15085|15086.4|15084.4|15087.6|15085.6|15086.4|15084.4|12
1629188010000|2021-08-17 08:13:30|15086.1|15084.1|15087.4|15085.4|15087.4|15085.4|15086.1|15084.1|20
1629188020000|2021-08-17 08:13:40|15087.5|15085.5|15087.2|15085.2|15087.7|15085.7|15087|15085|9
1629188030000|2021-08-17 08:13:50|15087.4|15085.4|15088.4|15086.4|15088.7|15086.7|15087.2|15085.2|30
1629188040000|2021-08-17 08:14:00|15088.2|15086.2|15088.6|15086.6|15088.6|15086.6|15087.9|15085.9|4
1629188050000|2021-08-17 08:14:10|15088.7|15086.7|15087.9|15085.9|15088.9|15086.9|15087.6|15085.6|7
1629188060000|2021-08-17 08:14:20|15088|15086|15088.6|15086.6|15088.6|15086.6|15087.7|15085.7|19
1629188070000|2021-08-17 08:14:30|15088.5|15086.5|15088.9|15086.9|15089.4|15087.4|15088.5|15086.5|36
1629188080000|2021-08-17 08:14:40|15088.7|15086.7|15089.2|15087.2|15089.9|15087.9|15088.7|15086.7|9
1629188090000|2021-08-17 08:14:50|15089.6|15087.6|15089.1|15087.1|15090.9|15088.9|15089.1|15087.1|22
1629188100000|2021-08-17 08:15:00|15089.2|15087.2|15089.2|15087.2|15089.9|15087.9|15088.9|15086.9|19
1629188110000|2021-08-17 08:15:10|15088.9|15086.9|15088.9|15086.9|15089.1|15087.1|15088.5|15086.5|19
1629188120000|2021-08-17 08:15:20|15089|15087|15089.6|15087.6|15089.7|15087.7|15089|15087|6
1629188130000|2021-08-17 08:15:30|15089.9|15087.9|15090|15088|15090|15088|15089.6|15087.6|11
1629188140000|2021-08-17 08:15:40|15090.1|15088.1|15091.2|15089.2|15091.2|15089.2|15090.1|15088.1|14
1629188150000|2021-08-17 08:15:50|15091.1|15089.1|15091.2|15089.2|15091.4|15089.4|15090.9|15088.9|23
1629188160000|2021-08-17 08:16:00|15091.1|15089.1|15091.6|15089.6|15091.6|15089.6|15090.6|15088.6|22
1629188170000|2021-08-17 08:16:10|15091.5|15089.5|15093|15091|15093.1|15091.1|15091.5|15089.5|22
1629188180000|2021-08-17 08:16:20|15093.1|15091.1|15093.1|15091.1|15093.7|15091.7|15092.9|15090.9|44
1629188190000|2021-08-17 08:16:30|15093|15091|15091.9|15089.9|15093|15091|15091.9|15089.9|14
1629188200000|2021-08-17 08:16:40|15092.1|15090.1|15091.9|15089.9|15092.4|15090.4|15091.9|15089.9|8
1629188210000|2021-08-17 08:16:50|15092|15090|15092.1|15090.1|15092.4|15090.4|15091.4|15089.4|10
1629188220000|2021-08-17 08:17:00|15091.9|15089.9|15092.1|15090.1|15092.5|15090.5|15091.7|15089.7|14
1629188230000|2021-08-17 08:17:10|15092|15090|15091.7|15089.7|15092|15090|15091.5|15089.5|6
1629188240000|2021-08-17 08:17:20|15091.6|15089.6|15091.9|15089.9|15092|15090|15091.2|15089.2|6
1629188250000|2021-08-17 08:17:30|15092.4|15090.4|15092.1|15090.1|15092.6|15090.6|15092.1|15090.1|4
1629188260000|2021-08-17 08:17:40|15092|15090|15092.1|15090.1|15092.7|15090.7|15092|15090|4
1629188270000|2021-08-17 08:17:50|15092|15090|15091.4|15089.4|15092.1|15090.1|15091.2|15089.2|8
1629188280000|2021-08-17 08:18:00|15091.5|15089.5|15089.6|15087.6|15091.6|15089.6|15089.6|15087.6|15
1629188290000|2021-08-17 08:18:10|15089.7|15087.7|15088.7|15086.7|15089.9|15087.9|15088.4|15086.4|9
1629188300000|2021-08-17 08:18:20|15088.6|15086.6|15086.6|15084.6|15088.6|15086.6|15086.6|15084.6|20
1629188310000|2021-08-17 08:18:30|15086.5|15084.5|15087.6|15085.6|15087.9|15085.9|15086.2|15084.2|20
1629188320000|2021-08-17 08:18:40|15087.7|15085.7|15087.7|15085.7|15087.9|15085.9|15087.6|15085.6|1
1629188330000|2021-08-17 08:18:50|15087.9|15085.9|15088.7|15086.7|15088.7|15086.7|15087.5|15085.5|8
1629188340000|2021-08-17 08:19:00|15088.6|15086.6|15090.4|15088.4|15090.5|15088.5|15088.4|15086.4|12
1629188350000|2021-08-17 08:19:10|||||||||1
1629188360000|2021-08-17 08:19:20|15088.4|15086.4|15088.5|15086.5|15088.9|15086.9|15088.4|15086.4|2
1629188370000|2021-08-17 08:19:30|15088.4|15086.4|15088.6|15086.6|15088.6|15086.6|15087.6|15085.6|13
1629188380000|2021-08-17 08:19:40|15088.5|15086.5|15088|15086|15088.9|15086.9|15087.6|15085.6|12
1629188390000|2021-08-17 08:19:50|15087.9|15085.9|15085.6|15083.6|15088|15086|15085.4|15083.4|9
1629188400000|2021-08-17 08:20:00|15085.9|15083.9|15085.6|15083.6|15087.4|15085.4|15085.4|15083.4|23
1629188410000|2021-08-17 08:20:10|15085.7|15083.7|15085.6|15083.6|15086.2|15084.2|15085.5|15083.5|8
1629188420000|2021-08-17 08:20:20|15085.7|15083.7|15083|15081|15085.7|15083.7|15082.9|15080.9|62
1629188430000|2021-08-17 08:20:30|15082.9|15080.9|15081.9|15079.9|15083.4|15081.4|15081.7|15079.7|54
1629188440000|2021-08-17 08:20:40|15081.7|15079.7|15082.2|15080.2|15082.5|15080.5|15081.5|15079.5|16
1629188450000|2021-08-17 08:20:50|15082.4|15080.4|15083.4|15081.4|15083.9|15081.9|15082.2|15080.2|16
1629188460000|2021-08-17 08:21:00|15083.2|15081.2|15082.5|15080.5|15083.4|15081.4|15081.6|15079.6|14
1629188470000|2021-08-17 08:21:10|15082.4|15080.4|15083.6|15081.6|15084.1|15082.1|15082.4|15080.4|9
1629188480000|2021-08-17 08:21:20|15083.2|15081.2|15085.1|15083.1|15085.1|15083.1|15083|15081|14
1629188490000|2021-08-17 08:21:30|15085.2|15083.2|15086.2|15084.2|15086.4|15084.4|15084.7|15082.7|37
1629188500000|2021-08-17 08:21:40|15086.4|15084.4|15088.4|15086.4|15088.4|15086.4|15086.1|15084.1|52
1629188510000|2021-08-17 08:21:50|15088.5|15086.5|15088.1|15086.1|15089.1|15087.1|15087.5|15085.5|51
1629188520000|2021-08-17 08:22:00|15088.2|15086.2|15088.9|15086.9|15089.2|15087.2|15088.2|15086.2|26
1629188530000|2021-08-17 08:22:10|15089|15087|15089|15087|15089.6|15087.6|15088.4|15086.4|37
1629188540000|2021-08-17 08:22:20|15088.9|15086.9|15089.4|15087.4|15089.6|15087.6|15088.5|15086.5|16
1629188550000|2021-08-17 08:22:30|15089.2|15087.2|15087.9|15085.9|15089.7|15087.7|15087.6|15085.6|16
1629188560000|2021-08-17 08:22:40|15087.7|15085.7|15087.5|15085.5|15088.1|15086.1|15087.2|15085.2|8
1629188570000|2021-08-17 08:22:50|15087.1|15085.1|15086.9|15084.9|15087.5|15085.5|15086.5|15084.5|22
1629188580000|2021-08-17 08:23:00|15086.7|15084.7|15087.6|15085.6|15088|15086|15086.6|15084.6|13
1629188590000|2021-08-17 08:23:10|15088.1|15086.1|15087.1|15085.1|15088.1|15086.1|15087|15085|14
1629188600000|2021-08-17 08:23:20|15087|15085|15087.1|15085.1|15087.6|15085.6|15086.6|15084.6|7
1629188610000|2021-08-17 08:23:30|15086.9|15084.9|15087.5|15085.5|15087.5|15085.5|15086.6|15084.6|2
1629188620000|2021-08-17 08:23:40|15087.6|15085.6|15088.4|15086.4|15088.7|15086.7|15087.4|15085.4|5
1629188630000|2021-08-17 08:23:50|15088.5|15086.5|15089.1|15087.1|15089.4|15087.4|15088.4|15086.4|6
1629188640000|2021-08-17 08:24:00|15089|15087|15089.7|15087.7|15089.7|15087.7|15089|15087|4
1629188650000|2021-08-17 08:24:10|15089.9|15087.9|15089.7|15087.7|15089.9|15087.9|15089.1|15087.1|5
1629188660000|2021-08-17 08:24:20|15089.9|15087.9|15089.6|15087.6|15089.9|15087.9|15089.6|15087.6|0
1629188670000|2021-08-17 08:24:30|15089.7|15087.7|15090|15088|15090.5|15088.5|15089.6|15087.6|14
1629188680000|2021-08-17 08:24:40|15089.9|15087.9|15091.6|15089.6|15091.6|15089.6|15089.9|15087.9|25
1629188690000|2021-08-17 08:24:50|15091.2|15089.2|15091.9|15089.9|15091.9|15089.9|15091.1|15089.1|13
1629188700000|2021-08-17 08:25:00|15092|15090|15091.9|15089.9|15092.2|15090.2|15091.1|15089.1|16
1629188710000|2021-08-17 08:25:10|15092|15090|15091.6|15089.6|15092.1|15090.1|15091.4|15089.4|9
1629188720000|2021-08-17 08:25:20|15091.5|15089.5|15091.9|15089.9|15092.1|15090.1|15091.1|15089.1|18
1629188730000|2021-08-17 08:25:30|15092|15090|15091.5|15089.5|15092.1|15090.1|15091.4|15089.4|9
1629188740000|2021-08-17 08:25:40|15091.4|15089.4|15091.4|15089.4|15091.6|15089.6|15091.1|15089.1|1
1629188750000|2021-08-17 08:25:50|15091.2|15089.2|15089.9|15087.9|15091.2|15089.2|15089.9|15087.9|7
1629188760000|2021-08-17 08:26:00|15090.4|15088.4|15089.9|15087.9|15090.6|15088.6|15089.7|15087.7|9
1629188770000|2021-08-17 08:26:10|15089.7|15087.7|15088.2|15086.2|15090|15088|15088|15086|23
1629188780000|2021-08-17 08:26:20|15088.1|15086.1|15086.6|15084.6|15088.1|15086.1|15086.6|15084.6|4
1629188790000|2021-08-17 08:26:30|15086.7|15084.7|15088.1|15086.1|15088.2|15086.2|15086.6|15084.6|27
1629188800000|2021-08-17 08:26:40|15087.6|15085.6|15088|15086|15088.2|15086.2|15087.5|15085.5|3
1629188810000|2021-08-17 08:26:50|15087.6|15085.6|15087.5|15085.5|15088|15086|15087.4|15085.4|11
1629188820000|2021-08-17 08:27:00|15087.4|15085.4|15089.1|15087.1|15089.2|15087.2|15086.7|15084.7|16
1629188830000|2021-08-17 08:27:10|15089.2|15087.2|15088.9|15086.9|15089.4|15087.4|15088.6|15086.6|7
1629188840000|2021-08-17 08:27:20|15088.7|15086.7|15088.2|15086.2|15089.1|15087.1|15088.1|15086.1|5
1629188850000|2021-08-17 08:27:30|15088.1|15086.1|15087.7|15085.7|15089.1|15087.1|15087.7|15085.7|3
1629188860000|2021-08-17 08:27:40|15087.9|15085.9|15087.7|15085.7|15088.1|15086.1|15087.5|15085.5|1
1629188870000|2021-08-17 08:27:50|15087.9|15085.9|15088.1|15086.1|15088.4|15086.4|15087.6|15085.6|3
1629188880000|2021-08-17 08:28:00|15088|15086|15087.2|15085.2|15088.1|15086.1|15087.1|15085.1|3
1629188890000|2021-08-17 08:28:10|15087.4|15085.4|15088.1|15086.1|15088.4|15086.4|15087.4|15085.4|7
1629188900000|2021-08-17 08:28:20|15087.9|15085.9|15087.9|15085.9|15088.7|15086.7|15087.5|15085.5|11
1629188910000|2021-08-17 08:28:30|15088|15086|15087.5|15085.5|15088.4|15086.4|15087.5|15085.5|5
1629188920000|2021-08-17 08:28:40|15087.6|15085.6|15087.6|15085.6|15088.1|15086.1|15087.6|15085.6|0
1629188930000|2021-08-17 08:28:50|15087.7|15085.7|15088|15086|15088|15086|15087.6|15085.6|4
1629188940000|2021-08-17 08:29:00|15088.1|15086.1|15087.4|15085.4|15088.1|15086.1|15087|15085|16
1629188950000|2021-08-17 08:29:10|15087.2|15085.2|15087.1|15085.1|15087.4|15085.4|15087.1|15085.1|0
1629188960000|2021-08-17 08:29:20|15087.6|15085.6|15086.6|15084.6|15087.6|15085.6|15086.6|15084.6|18
1629188970000|2021-08-17 08:29:30|15086.7|15084.7|15086.1|15084.1|15087.1|15085.1|15085.9|15083.9|15
1629188980000|2021-08-17 08:29:40|15086.2|15084.2|15085.1|15083.1|15086.4|15084.4|15084.1|15082.1|35
1629188990000|2021-08-17 08:29:50|15085.2|15083.2|15084.6|15082.6|15086|15084|15084.6|15082.6|6
1629189000000|2021-08-17 08:30:00|15084.5|15082.5|15083.7|15081.7|15084.5|15082.5|15083.5|15081.5|38
1629189010000|2021-08-17 08:30:10|15083.9|15081.9|15083.9|15081.9|15084.2|15082.2|15083.7|15081.7|6
1629189020000|2021-08-17 08:30:20|15084.4|15082.4|15086|15084|15086.2|15084.2|15084.4|15082.4|19
1629189030000|2021-08-17 08:30:30|15086.1|15084.1|15085.9|15083.9|15086.4|15084.4|15085.7|15083.7|6
1629189040000|2021-08-17 08:30:40|15086|15084|15086|15084|15086.4|15084.4|15085.6|15083.6|7
1629189050000|2021-08-17 08:30:50|15086.1|15084.1|15086.4|15084.4|15086.9|15084.9|15086|15084|8
1629189060000|2021-08-17 08:31:00|15086.5|15084.5|15087.1|15085.1|15087.6|15085.6|15086.2|15084.2|11
1629189070000|2021-08-17 08:31:10|15087.2|15085.2|15086|15084|15087.6|15085.6|15085.7|15083.7|9
1629189080000|2021-08-17 08:31:20|15085.4|15083.4|15084.6|15082.6|15085.6|15083.6|15084.6|15082.6|15
1629189090000|2021-08-17 08:31:30|15084.1|15082.1|15084|15082|15084.1|15082.1|15083.1|15081.1|24
1629189100000|2021-08-17 08:31:40|15084.1|15082.1|15084.1|15082.1|15084.2|15082.2|15083.6|15081.6|8
1629189110000|2021-08-17 08:31:50|15084.4|15082.4|15084.6|15082.6|15084.9|15082.9|15084.4|15082.4|4
1629189120000|2021-08-17 08:32:00|15084.7|15082.7|15085.4|15083.4|15085.6|15083.6|15084.6|15082.6|7
1629189130000|2021-08-17 08:32:10|15085.2|15083.2|15086.4|15084.4|15086.6|15084.6|15084.9|15082.9|14
1629189140000|2021-08-17 08:32:20|15086.5|15084.5|15085.6|15083.6|15086.6|15084.6|15085.2|15083.2|10
1629189150000|2021-08-17 08:32:30|15085.5|15083.5|15085.6|15083.6|15086|15084|15085.5|15083.5|2
1629189160000|2021-08-17 08:32:40|15086|15084|15085.1|15083.1|15086.2|15084.2|15085.1|15083.1|9
1629189170000|2021-08-17 08:32:50|15085.2|15083.2|15083.9|15081.9|15085.7|15083.7|15083.6|15081.6|9
1629189180000|2021-08-17 08:33:00|15083.6|15081.6|15084.4|15082.4|15085|15083|15083.6|15081.6|14
1629189190000|2021-08-17 08:33:10|15085|15083|15085.5|15083.5|15085.5|15083.5|15084.4|15082.4|12
1629189200000|2021-08-17 08:33:20|15085.4|15083.4|15084.7|15082.7|15085.6|15083.6|15084.7|15082.7|5
1629189210000|2021-08-17 08:33:30|15084.5|15082.5|15084.5|15082.5|15085.1|15083.1|15083.7|15081.7|5
1629189220000|2021-08-17 08:33:40|15084.6|15082.6|15085.6|15083.6|15086.1|15084.1|15084.5|15082.5|6
1629189230000|2021-08-17 08:33:50|15085.5|15083.5|15085.1|15083.1|15085.5|15083.5|15084.7|15082.7|4
1629189240000|2021-08-17 08:34:00|15085|15083|15084.7|15082.7|15086.1|15084.1|15084.7|15082.7|4
1629189250000|2021-08-17 08:34:10|15084.6|15082.6|15085.2|15083.2|15085.4|15083.4|15084.6|15082.6|2
1629189260000|2021-08-17 08:34:20|15085.1|15083.1|15084.9|15082.9|15085.4|15083.4|15084.6|15082.6|1
1629189270000|2021-08-17 08:34:30|15084.4|15082.4|15084.4|15082.4|15084.5|15082.5|15084.1|15082.1|3
1629189280000|2021-08-17 08:34:40|15084.5|15082.5|15084.1|15082.1|15084.5|15082.5|15084.1|15082.1|4
1629189290000|2021-08-17 08:34:50|15084.2|15082.2|15084.7|15082.7|15085|15083|15084.1|15082.1|11
1629189300000|2021-08-17 08:35:00|15084.6|15082.6|15084.2|15082.2|15085.1|15083.1|15084.1|15082.1|7
1629189310000|2021-08-17 08:35:10|15084.9|15082.9|15084.6|15082.6|15085.6|15083.6|15084.6|15082.6|9
1629189320000|2021-08-17 08:35:20|15084.7|15082.7|15084.1|15082.1|15085.1|15083.1|15083.9|15081.9|3
1629189330000|2021-08-17 08:35:30|15084.2|15082.2|15083.6|15081.6|15084.4|15082.4|15083.6|15081.6|8
1629189340000|2021-08-17 08:35:40|15083.5|15081.5|15081.9|15079.9|15083.5|15081.5|15081.5|15079.5|54
1629189350000|2021-08-17 08:35:50|15081.7|15079.7|15081.4|15079.4|15082|15080|15080.9|15078.9|22
1629189360000|2021-08-17 08:36:00|15081.5|15079.5|15084.1|15082.1|15084.1|15082.1|15081.5|15079.5|26
1629189370000|2021-08-17 08:36:10|15084.2|15082.2|15083.6|15081.6|15084.2|15082.2|15083.4|15081.4|15
1629189380000|2021-08-17 08:36:20|15083.5|15081.5|15082.1|15080.1|15083.5|15081.5|15081.5|15079.5|16
1629189390000|2021-08-17 08:36:30|15082|15080|15083.4|15081.4|15083.4|15081.4|15081.9|15079.9|11
1629189400000|2021-08-17 08:36:40|15083.5|15081.5|15084.1|15082.1|15084.4|15082.4|15083.5|15081.5|16
1629189410000|2021-08-17 08:36:50|15084.2|15082.2|15085.4|15083.4|15085.6|15083.6|15084.1|15082.1|16
1629189420000|2021-08-17 08:37:00|15085.5|15083.5|15083.2|15081.2|15085.6|15083.6|15082.7|15080.7|32
1629189430000|2021-08-17 08:37:10|15083.1|15081.1|15084.1|15082.1|15084.4|15082.4|15083.1|15081.1|6
1629189440000|2021-08-17 08:37:20|15084.2|15082.2|15084|15082|15084.4|15082.4|15084|15082|1
1629189450000|2021-08-17 08:37:30|15084.1|15082.1|15085.2|15083.2|15085.6|15083.6|15083.6|15081.6|29
1629189460000|2021-08-17 08:37:40|15085.1|15083.1|15085.4|15083.4|15085.7|15083.7|15085.1|15083.1|2
1629189470000|2021-08-17 08:37:50|15085.2|15083.2|15085.5|15083.5|15085.9|15083.9|15085.2|15083.2|7
1629189480000|2021-08-17 08:38:00|15085.6|15083.6|15085.6|15083.6|15086.5|15084.5|15085.2|15083.2|21
1629189490000|2021-08-17 08:38:10|15085.5|15083.5|15085.7|15083.7|15086.4|15084.4|15085.5|15083.5|3
1629189500000|2021-08-17 08:38:20|15085.5|15083.5|15086.1|15084.1|15086.6|15084.6|15085.5|15083.5|8
1629189510000|2021-08-17 08:38:30|15086.2|15084.2|15086.9|15084.9|15087.4|15085.4|15085.7|15083.7|19
1629189520000|2021-08-17 08:38:40|15086.7|15084.7|15087.2|15085.2|15088.4|15086.4|15086.7|15084.7|24
1629189530000|2021-08-17 08:38:50|15087.4|15085.4|15088.1|15086.1|15088.5|15086.5|15087.4|15085.4|7
1629189540000|2021-08-17 08:39:00|15088.2|15086.2|15088.2|15086.2|15088.6|15086.6|15088|15086|16
1629189550000|2021-08-17 08:39:10|15088.1|15086.1|15088.4|15086.4|15088.6|15086.6|15088.1|15086.1|11
1629189560000|2021-08-17 08:39:20|15088.5|15086.5|15088.4|15086.4|15088.5|15086.5|15088.2|15086.2|1
1629189570000|2021-08-17 08:39:30|15088.2|15086.2|15088.4|15086.4|15088.6|15086.6|15088.1|15086.1|8
1629189580000|2021-08-17 08:39:40|15088.2|15086.2|15088.6|15086.6|15089.2|15087.2|15088.1|15086.1|18
1629189590000|2021-08-17 08:39:50|15088.4|15086.4|15089.4|15087.4|15089.6|15087.6|15088.4|15086.4|27
1629189600000|2021-08-17 08:40:00|15089.2|15087.2|15088.6|15086.6|15089.4|15087.4|15088.4|15086.4|36
1629189610000|2021-08-17 08:40:10|15088.5|15086.5|15089.2|15087.2|15089.4|15087.4|15088.4|15086.4|8
1629189620000|2021-08-17 08:40:20|15089.4|15087.4|15089|15087|15089.4|15087.4|15088.9|15086.9|6
1629189630000|2021-08-17 08:40:30|15089.1|15087.1|15089.6|15087.6|15090.6|15088.6|15088.9|15086.9|23
1629189640000|2021-08-17 08:40:40|15089.7|15087.7|15089.7|15087.7|15090|15088|15089.4|15087.4|2
1629189650000|2021-08-17 08:40:50|15089.6|15087.6|15089.4|15087.4|15089.7|15087.7|15089.1|15087.1|1
1629189660000|2021-08-17 08:41:00|15089.5|15087.5|15090.6|15088.6|15091|15089|15089.5|15087.5|25
1629189670000|2021-08-17 08:41:10|15090.9|15088.9|15090.6|15088.6|15091.2|15089.2|15090.2|15088.2|23
1629189680000|2021-08-17 08:41:20|15090.5|15088.5|15091|15089|15091.1|15089.1|15090.4|15088.4|23
1629189690000|2021-08-17 08:41:30|15091.1|15089.1|15090.1|15088.1|15091.5|15089.5|15089.9|15087.9|36
1629189700000|2021-08-17 08:41:40|15090|15088|15090.5|15088.5|15090.6|15088.6|15090|15088|3
1629189710000|2021-08-17 08:41:50|15090.6|15088.6|15090.9|15088.9|15091.7|15089.7|15090.6|15088.6|21
1629189720000|2021-08-17 08:42:00|15090.7|15088.7|15090|15088|15090.9|15088.9|15089.7|15087.7|14
1629189730000|2021-08-17 08:42:10|15090.1|15088.1|15091.2|15089.2|15091.2|15089.2|15090.1|15088.1|3
1629189740000|2021-08-17 08:42:20|15091.1|15089.1|15090.9|15088.9|15091.1|15089.1|15090.6|15088.6|5
1629189750000|2021-08-17 08:42:30|15090.7|15088.7|15091.4|15089.4|15091.9|15089.9|15090.7|15088.7|16
1629189760000|2021-08-17 08:42:40|15091.2|15089.2|15091.1|15089.1|15091.6|15089.6|15091.1|15089.1|11
1629189770000|2021-08-17 08:42:50|15091|15089|15089.9|15087.9|15091.4|15089.4|15089.7|15087.7|11
1629189780000|2021-08-17 08:43:00|15089.7|15087.7|15088.5|15086.5|15089.7|15087.7|15088|15086|35
1629189790000|2021-08-17 08:43:10|15088.6|15086.6|15088.6|15086.6|15089.4|15087.4|15088.4|15086.4|7
1629189800000|2021-08-17 08:43:20|15088.5|15086.5|15087.9|15085.9|15088.6|15086.6|15087.9|15085.9|7
1629189810000|2021-08-17 08:43:30|15087.7|15085.7|15087.9|15085.9|15088.1|15086.1|15087.5|15085.5|19
1629189820000|2021-08-17 08:43:40|15088.1|15086.1|15088.4|15086.4|15088.7|15086.7|15087.9|15085.9|8
1629189830000|2021-08-17 08:43:50|15088.5|15086.5|15088|15086|15088.6|15086.6|15088|15086|6
1629189840000|2021-08-17 08:44:00|15087.9|15085.9|15088.9|15086.9|15089.1|15087.1|15087.7|15085.7|11
1629189850000|2021-08-17 08:44:10|15089|15087|15088.4|15086.4|15089.1|15087.1|15088.2|15086.2|2
1629189860000|2021-08-17 08:44:20|15088.2|15086.2|15088.9|15086.9|15088.9|15086.9|15088.1|15086.1|13
1629189870000|2021-08-17 08:44:30|15088.7|15086.7|15087.4|15085.4|15088.7|15086.7|15087.1|15085.1|4
1629189880000|2021-08-17 08:44:40|15087.2|15085.2|15086.6|15084.6|15087.6|15085.6|15086.6|15084.6|6
1629189890000|2021-08-17 08:44:50|15086.5|15084.5|15086.2|15084.2|15086.5|15084.5|15086.1|15084.1|12
1629189900000|2021-08-17 08:45:00|15086.1|15084.1|15088.4|15086.4|15088.9|15086.9|15086.1|15084.1|29
1629189910000|2021-08-17 08:45:10|15088.2|15086.2|15088.7|15086.7|15089.2|15087.2|15088.1|15086.1|36
1629189920000|2021-08-17 08:45:20|15088.6|15086.6|15089.4|15087.4|15089.6|15087.6|15088.4|15086.4|9
1629189930000|2021-08-17 08:45:30|15089.5|15087.5|15089.1|15087.1|15089.5|15087.5|15088.9|15086.9|6
1629189940000|2021-08-17 08:45:40|15089.2|15087.2|15089.9|15087.9|15090.2|15088.2|15089.2|15087.2|7
1629189950000|2021-08-17 08:45:50|15090|15088|15090.6|15088.6|15090.6|15088.6|15089.9|15087.9|5
1629189960000|2021-08-17 08:46:00|15090.5|15088.5|15088.9|15086.9|15090.5|15088.5|15088.9|15086.9|10
1629189970000|2021-08-17 08:46:10|15088.7|15086.7|15088.4|15086.4|15089|15087|15087.4|15085.4|7
1629189980000|2021-08-17 08:46:20|15088.2|15086.2|15088.5|15086.5|15088.6|15086.6|15088.1|15086.1|3
1629189990000|2021-08-17 08:46:30|15088.6|15086.6|15089.6|15087.6|15089.9|15087.9|15088.6|15086.6|4
1629190000000|2021-08-17 08:46:40|15089.5|15087.5|15087.1|15085.1|15089.6|15087.6|15086.9|15084.9|12
1629190010000|2021-08-17 08:46:50|15087|15085|15088|15086|15088.1|15086.1|15087|15085|11
1629190020000|2021-08-17 08:47:00|15087.9|15085.9|15089.7|15087.7|15090.1|15088.1|15087.9|15085.9|14
1629190030000|2021-08-17 08:47:10|15090|15088|15090.6|15088.6|15090.9|15088.9|15089.9|15087.9|36
1629190040000|2021-08-17 08:47:20|15091|15089|15091|15089|15091.2|15089.2|15090.7|15088.7|13
1629190050000|2021-08-17 08:47:30|15090.9|15088.9|15090.1|15088.1|15091|15089|15090.1|15088.1|12
1629190060000|2021-08-17 08:47:40|15090.2|15088.2|15090.4|15088.4|15090.4|15088.4|15090.1|15088.1|0
1629190070000|2021-08-17 08:47:50|15090.2|15088.2|15089.4|15087.4|15090.2|15088.2|15089.4|15087.4|4
1629190080000|2021-08-17 08:48:00|15089.5|15087.5|15089.4|15087.4|15089.5|15087.5|15088.1|15086.1|13
1629190090000|2021-08-17 08:48:10|15089.6|15087.6|15089.4|15087.4|15089.6|15087.6|15089.2|15087.2|2
1629190100000|2021-08-17 08:48:20|15089.2|15087.2|15089|15087|15089.4|15087.4|15089|15087|2
1629190110000|2021-08-17 08:48:30|15088.9|15086.9|15088.6|15086.6|15088.9|15086.9|15088.6|15086.6|0
1629190120000|2021-08-17 08:48:40|15088.4|15086.4|15087.7|15085.7|15088.4|15086.4|15087.7|15085.7|2
1629190130000|2021-08-17 08:48:50|15087.9|15085.9|15088|15086|15088.2|15086.2|15087.6|15085.6|2
1629190140000|2021-08-17 08:49:00|15088.1|15086.1|15088.7|15086.7|15088.7|15086.7|15088.1|15086.1|3
1629190150000|2021-08-17 08:49:10|15088.9|15086.9|15088.6|15086.6|15089|15087|15088.5|15086.5|2
1629190160000|2021-08-17 08:49:20|15089|15087|15088.7|15086.7|15089.2|15087.2|15088.7|15086.7|2
1629190170000|2021-08-17 08:49:30|15088.6|15086.6|15088.6|15086.6|15088.7|15086.7|15088.1|15086.1|1
1629190180000|2021-08-17 08:49:40|15088.7|15086.7|15089.6|15087.6|15089.7|15087.7|15088.4|15086.4|9
1629190190000|2021-08-17 08:49:50|15089.7|15087.7|15089.4|15087.4|15090.1|15088.1|15089.4|15087.4|7
1629190200000|2021-08-17 08:50:00|15089.2|15087.2|15089.2|15087.2|15089.6|15087.6|15088.9|15086.9|7
1629190210000|2021-08-17 08:50:10|15089.4|15087.4|15089.1|15087.1|15089.4|15087.4|15088.9|15086.9|3
1629190220000|2021-08-17 08:50:20|15089|15087|15089.1|15087.1|15089.5|15087.5|15088.9|15086.9|10
1629190230000|2021-08-17 08:50:30|15089|15087|15089.1|15087.1|15089.4|15087.4|15088.9|15086.9|0
1629190240000|2021-08-17 08:50:40|15089.2|15087.2|15088.4|15086.4|15089.4|15087.4|15088.2|15086.2|5
1629190250000|2021-08-17 08:50:50|15088.2|15086.2|15088.6|15086.6|15088.9|15086.9|15087.9|15085.9|6
1629190260000|2021-08-17 08:51:00|15088.7|15086.7|15088.6|15086.6|15089.4|15087.4|15088.6|15086.6|10
1629190270000|2021-08-17 08:51:10|15088.5|15086.5|15088.7|15086.7|15088.7|15086.7|15088.4|15086.4|4
1629190280000|2021-08-17 08:51:20|15088.6|15086.6|15087.9|15085.9|15088.6|15086.6|15087.9|15085.9|4
1629190290000|2021-08-17 08:51:30|15088|15086|15087.6|15085.6|15088.4|15086.4|15087.6|15085.6|16
1629190300000|2021-08-17 08:51:40|15087.5|15085.5|15086.6|15084.6|15088|15086|15086.6|15084.6|8
1629190310000|2021-08-17 08:51:50|15086.7|15084.7|15087.1|15085.1|15087.2|15085.2|15086.5|15084.5|7
1629190320000|2021-08-17 08:52:00|15087.2|15085.2|15087.1|15085.1|15087.6|15085.6|15087|15085|6
1629190330000|2021-08-17 08:52:10|15086.9|15084.9|15087.6|15085.6|15087.6|15085.6|15086.9|15084.9|10
1629190340000|2021-08-17 08:52:20|15087.7|15085.7|15087.4|15085.4|15087.7|15085.7|15087.4|15085.4|5
1629190350000|2021-08-17 08:52:30|15087.2|15085.2|15086.4|15084.4|15087.2|15085.2|15086.4|15084.4|4
1629190360000|2021-08-17 08:52:40|15086.5|15084.5|15086.4|15084.4|15086.6|15084.6|15086.1|15084.1|0
1629190370000|2021-08-17 08:52:50|15086.5|15084.5|15086.6|15084.6|15086.6|15084.6|15086.2|15084.2|0
1629190380000|2021-08-17 08:53:00|15086.7|15084.7|15087.1|15085.1|15087.1|15085.1|15086.6|15084.6|4
1629190390000|2021-08-17 08:53:10|15087|15085|15087.2|15085.2|15087.5|15085.5|15087|15085|1
1629190400000|2021-08-17 08:53:20|15087.1|15085.1|15087.2|15085.2|15087.4|15085.4|15086.7|15084.7|11
1629190410000|2021-08-17 08:53:30|15087.1|15085.1|15087|15085|15087.4|15085.4|15087|15085|3
1629190420000|2021-08-17 08:53:40|15087.1|15085.1|15086|15084|15087.2|15085.2|15086|15084|8
1629190430000|2021-08-17 08:53:50|15086.1|15084.1|15085.9|15083.9|15086.4|15084.4|15085.9|15083.9|4
1629190440000|2021-08-17 08:54:00|15085.7|15083.7|15087.1|15085.1|15087.4|15085.4|15085.7|15083.7|8
1629190450000|2021-08-17 08:54:10|15087|15085|15087.4|15085.4|15087.5|15085.5|15086.9|15084.9|0
1629190460000|2021-08-17 08:54:20|15087.5|15085.5|15087.4|15085.4|15087.6|15085.6|15087.2|15085.2|0
1629190470000|2021-08-17 08:54:30|15087.5|15085.5|15087.1|15085.1|15087.6|15085.6|15087.1|15085.1|1
1629190480000|2021-08-17 08:54:40|15087.2|15085.2|15087.1|15085.1|15087.2|15085.2|15087.1|15085.1|1
1629190490000|2021-08-17 08:54:50|15087.4|15085.4|15087.1|15085.1|15087.6|15085.6|15086.5|15084.5|7
1629190500000|2021-08-17 08:55:00|15087|15085|15086.6|15084.6|15087.4|15085.4|15086.6|15084.6|2
1629190510000|2021-08-17 08:55:10|15086.7|15084.7|15086.9|15084.9|15086.9|15084.9|15086.7|15084.7|0
1629190520000|2021-08-17 08:55:20|15086.6|15084.6|15085.5|15083.5|15086.9|15084.9|15085.2|15083.2|19
1629190530000|2021-08-17 08:55:30|15085.6|15083.6|15085.2|15083.2|15085.9|15083.9|15085.1|15083.1|7
1629190540000|2021-08-17 08:55:40|15085.4|15083.4|15084.9|15082.9|15085.4|15083.4|15084.9|15082.9|3
1629190550000|2021-08-17 08:55:50|15084.7|15082.7|15084.6|15082.6|15085|15083|15084.6|15082.6|7
1629190560000|2021-08-17 08:56:00|15084.7|15082.7|15084.7|15082.7|15084.9|15082.9|15084.1|15082.1|20
1629190570000|2021-08-17 08:56:10|15084.6|15082.6|15085.5|15083.5|15085.5|15083.5|15084.6|15082.6|7
1629190580000|2021-08-17 08:56:20|15085.1|15083.1|15085.4|15083.4|15085.5|15083.5|15084.6|15082.6|5
1629190590000|2021-08-17 08:56:30|15085.1|15083.1|15086.6|15084.6|15087.2|15085.2|15085.1|15083.1|22
1629190600000|2021-08-17 08:56:40|15086.7|15084.7|15086.4|15084.4|15086.9|15084.9|15086.1|15084.1|10
1629190610000|2021-08-17 08:56:50|15086.2|15084.2|15086.4|15084.4|15087.1|15085.1|15085.7|15083.7|11
1629190620000|2021-08-17 08:57:00|15086.5|15084.5|15086.1|15084.1|15086.6|15084.6|15085.7|15083.7|4
1629190630000|2021-08-17 08:57:10|15086|15084|15086.1|15084.1|15086.4|15084.4|15085.9|15083.9|1
1629190640000|2021-08-17 08:57:20|15086|15084|15085.1|15083.1|15086|15084|15085.1|15083.1|1
1629190650000|2021-08-17 08:57:30|15085.2|15083.2|15085.4|15083.4|15085.5|15083.5|15085.1|15083.1|5
1629190660000|2021-08-17 08:57:40|15085.2|15083.2|15084.4|15082.4|15085.4|15083.4|15084.4|15082.4|6
1629190670000|2021-08-17 08:57:50|15084.5|15082.5|15084|15082|15084.6|15082.6|15084|15082|4
1629190680000|2021-08-17 08:58:00|15084.1|15082.1|15084.7|15082.7|15084.7|15082.7|15084.1|15082.1|9
1629190690000|2021-08-17 08:58:10|15085.1|15083.1|15084.9|15082.9|15085.6|15083.6|15084.9|15082.9|18
1629190700000|2021-08-17 08:58:20|15085.9|15083.9|15086.1|15084.1|15086.6|15084.6|15085.9|15083.9|29
1629190710000|2021-08-17 08:58:30|15086.2|15084.2|15086.6|15084.6|15087.1|15085.1|15086.1|15084.1|11
1629190720000|2021-08-17 08:58:40|15086.7|15084.7|15086.7|15084.7|15086.7|15084.7|15086.5|15084.5|7
1629190730000|2021-08-17 08:58:50|15086.6|15084.6|15087.1|15085.1|15087.1|15085.1|15086.5|15084.5|8
1629190740000|2021-08-17 08:59:00|15087|15085|15088.1|15086.1|15088.4|15086.4|15087|15085|16
1629190750000|2021-08-17 08:59:10|15088|15086|15088.9|15086.9|15088.9|15086.9|15087.9|15085.9|14
1629190760000|2021-08-17 08:59:20|15090|15088|15090.1|15088.1|15090.1|15088.1|15089.5|15087.5|54
1629190770000|2021-08-17 08:59:30|15090.2|15088.2|15090.6|15088.6|15090.9|15088.9|15090.2|15088.2|23
1629190780000|2021-08-17 08:59:40|15090.5|15088.5|15090.2|15088.2|15090.5|15088.5|15089.6|15087.6|12
1629190790000|2021-08-17 08:59:50|15090.1|15088.1|15089.6|15087.6|15090.2|15088.2|15089|15087|19
1629190800000|2021-08-17 09:00:00|15089.5|15087.5|15090.1|15088.1|15090.1|15088.1|15089.1|15087.1|8
1629190810000|2021-08-17 09:00:10|15090|15088|15089.1|15087.1|15090.2|15088.2|15089.1|15087.1|7
1629190820000|2021-08-17 09:00:20|15089.2|15087.2|15090.7|15088.7|15091.2|15089.2|15089.2|15087.2|65
1629190830000|2021-08-17 09:00:30|15090.9|15088.9|15091.5|15089.5|15091.5|15089.5|15090.9|15088.9|30
1629190840000|2021-08-17 09:00:40|15091.4|15089.4|15090.1|15088.1|15091.4|15089.4|15090.1|15088.1|8
1629190850000|2021-08-17 09:00:50|15090.2|15088.2|15089.9|15087.9|15090.4|15088.4|15089.6|15087.6|6
1629190860000|2021-08-17 09:01:00|15090|15088|15089.9|15087.9|15090.2|15088.2|15089.6|15087.6|8
1629190870000|2021-08-17 09:01:10|15090|15088|15089.9|15087.9|15090.4|15088.4|15089.9|15087.9|4
1629190880000|2021-08-17 09:01:20|15090|15088|15088.9|15086.9|15090|15088|15088.9|15086.9|13
1629190890000|2021-08-17 09:01:30|15089|15087|15088.6|15086.6|15089.1|15087.1|15088.5|15086.5|6
1629190900000|2021-08-17 09:01:40|15088.7|15086.7|15088.4|15086.4|15088.9|15086.9|15088.4|15086.4|2
1629190910000|2021-08-17 09:01:50|15088.5|15086.5|15088.5|15086.5|15088.9|15086.9|15088.4|15086.4|3
1629190920000|2021-08-17 09:02:00|15088.6|15086.6|15089.1|15087.1|15089.1|15087.1|15088.2|15086.2|8
1629190930000|2021-08-17 09:02:10|15089.2|15087.2|15088.9|15086.9|15089.2|15087.2|15088.6|15086.6|11
1629190940000|2021-08-17 09:02:20|15088.7|15086.7|15087.9|15085.9|15089|15087|15087.9|15085.9|3
1629190950000|2021-08-17 09:02:30|15088|15086|15088.5|15086.5|15089|15087|15087.9|15085.9|4
1629190960000|2021-08-17 09:02:40|15088.4|15086.4|15088.2|15086.2|15088.6|15086.6|15088.2|15086.2|4
1629190970000|2021-08-17 09:02:50|15088.4|15086.4|15088.1|15086.1|15088.4|15086.4|15088.1|15086.1|17
1629190980000|2021-08-17 09:03:00|15088.2|15086.2|15087.4|15085.4|15088.2|15086.2|15087.1|15085.1|11
1629190990000|2021-08-17 09:03:10|15087.5|15085.5|15087.7|15085.7|15088|15086|15087.4|15085.4|11
1629191000000|2021-08-17 09:03:20|15087.9|15085.9|15088|15086|15088.4|15086.4|15087.9|15085.9|7
1629191010000|2021-08-17 09:03:30|15087.9|15085.9|15086.7|15084.7|15087.9|15085.9|15086.7|15084.7|16
1629191020000|2021-08-17 09:03:40|15086.9|15084.9|15086.9|15084.9|15087|15085|15086.5|15084.5|9
1629191030000|2021-08-17 09:03:50|15086.7|15084.7|15086.6|15084.6|15086.7|15084.7|15086.1|15084.1|8
1629191040000|2021-08-17 09:04:00|15086.5|15084.5|15086.9|15084.9|15086.9|15084.9|15086.1|15084.1|4
1629191050000|2021-08-17 09:04:10|15086.7|15084.7|15086.9|15084.9|15087.1|15085.1|15086.6|15084.6|1
1629191060000|2021-08-17 09:04:20|15087|15085|15087|15085|15087.2|15085.2|15086.7|15084.7|1
1629191070000|2021-08-17 09:04:30|15087.1|15085.1|15086.1|15084.1|15087.1|15085.1|15086.1|15084.1|3
1629191080000|2021-08-17 09:04:40|15086.2|15084.2|15085.6|15083.6|15086.6|15084.6|15085.6|15083.6|25
1629191090000|2021-08-17 09:04:50|15085.5|15083.5|15085.1|15083.1|15085.6|15083.6|15085.1|15083.1|10
1629191100000|2021-08-17 09:05:00|15085|15083|15085.9|15083.9|15085.9|15083.9|15084.7|15082.7|16
1629191110000|2021-08-17 09:05:10|15085.7|15083.7|15087.1|15085.1|15087.2|15085.2|15085.7|15083.7|3
1629191120000|2021-08-17 09:05:20|15087.2|15085.2|15087.1|15085.1|15087.6|15085.6|15086.5|15084.5|16
1629191130000|2021-08-17 09:05:30|15087|15085|15087.5|15085.5|15087.5|15085.5|15087|15085|3
1629191140000|2021-08-17 09:05:40|15087.4|15085.4|15085.9|15083.9|15087.5|15085.5|15085.7|15083.7|9
1629191150000|2021-08-17 09:05:50|15086|15084|15086.2|15084.2|15086.2|15084.2|15085.5|15083.5|2
1629191160000|2021-08-17 09:06:00|15086.1|15084.1|15085.5|15083.5|15086.1|15084.1|15085.5|15083.5|2
1629191170000|2021-08-17 09:06:10|15085.6|15083.6|15087.1|15085.1|15087.1|15085.1|15085.5|15083.5|3
1629191180000|2021-08-17 09:06:20|15087|15085|15088.6|15086.6|15088.6|15086.6|15087|15085|7
1629191190000|2021-08-17 09:06:30|15088.5|15086.5|15088.6|15086.6|15088.7|15086.7|15088|15086|15
1629191200000|2021-08-17 09:06:40|15088.5|15086.5|15088.6|15086.6|15088.6|15086.6|15088.4|15086.4|0
1629191210000|2021-08-17 09:06:50|15088.7|15086.7|15088.6|15086.6|15088.7|15086.7|15088.5|15086.5|2
1629191220000|2021-08-17 09:07:00|15088.5|15086.5|15089|15087|15089.2|15087.2|15088.5|15086.5|20
1629191230000|2021-08-17 09:07:10|15089.1|15087.1|15088.7|15086.7|15089.6|15087.6|15088.6|15086.6|23
1629191240000|2021-08-17 09:07:20|15088.6|15086.6|15088.4|15086.4|15088.9|15086.9|15088.2|15086.2|18
1629191250000|2021-08-17 09:07:30|15088.5|15086.5|15088.6|15086.6|15089.1|15087.1|15088.4|15086.4|13
1629191260000|2021-08-17 09:07:40|15088.7|15086.7|15088.5|15086.5|15088.7|15086.7|15088.2|15086.2|0
1629191270000|2021-08-17 09:07:50|15088.6|15086.6|15088.6|15086.6|15089.2|15087.2|15088.1|15086.1|17
1629191280000|2021-08-17 09:08:00|15088.5|15086.5|15088.9|15086.9|15089.4|15087.4|15088.4|15086.4|2
1629191290000|2021-08-17 09:08:10|15088.7|15086.7|15088.7|15086.7|15089.2|15087.2|15088.7|15086.7|7
1629191300000|2021-08-17 09:08:20|15088.6|15086.6|15089.2|15087.2|15089.4|15087.4|15088.6|15086.6|8
1629191310000|2021-08-17 09:08:30|15089.4|15087.4|15091|15089|15091|15089|15089.4|15087.4|13
1629191320000|2021-08-17 09:08:40|15090.9|15088.9|15092.6|15090.6|15092.7|15090.7|15090.9|15088.9|49
1629191330000|2021-08-17 09:08:50|15092.7|15090.7|15094.1|15092.1|15094.1|15092.1|15092.7|15090.7|51
1629191340000|2021-08-17 09:09:00|15094.2|15092.2|15093.9|15091.9|15094.2|15092.2|15093.5|15091.5|39
1629191350000|2021-08-17 09:09:10|15094|15092|15091.9|15089.9|15094.1|15092.1|15091.9|15089.9|17
1629191360000|2021-08-17 09:09:20|15091.7|15089.7|15092.4|15090.4|15092.9|15090.9|15091.7|15089.7|17
1629191370000|2021-08-17 09:09:30|15092.2|15090.2|15093.4|15091.4|15093.5|15091.5|15092|15090|10
1629191380000|2021-08-17 09:09:40|15093.5|15091.5|15093.9|15091.9|15094.2|15092.2|15093.4|15091.4|17
1629191390000|2021-08-17 09:09:50|15094|15092|15093.5|15091.5|15094.1|15092.1|15093.5|15091.5|12
1629191400000|2021-08-17 09:10:00|15093.6|15091.6|15094.2|15092.2|15094.7|15092.7|15093.2|15091.2|49
1629191410000|2021-08-17 09:10:10|15094.5|15092.5|15095.5|15093.5|15096.4|15094.4|15094.5|15092.5|86
1629191420000|2021-08-17 09:10:20|15095.4|15093.4|15095.5|15093.5|15096.2|15094.2|15095.4|15093.4|36
1629191430000|2021-08-17 09:10:30|15095.6|15093.6|15095.9|15093.9|15096|15094|15095.6|15093.6|6
1629191440000|2021-08-17 09:10:40|15096|15094|15096.1|15094.1|15096.1|15094.1|15095.9|15093.9|4
1629191450000|2021-08-17 09:10:50|15096.2|15094.2|15096.9|15094.9|15096.9|15094.9|15095.9|15093.9|11
1629191460000|2021-08-17 09:11:00|15097|15095|15097.6|15095.6|15098|15096|15096.9|15094.9|60
1629191470000|2021-08-17 09:11:10|15097.5|15095.5|15096.6|15094.6|15097.5|15095.5|15096.4|15094.4|18
1629191480000|2021-08-17 09:11:20|15096.5|15094.5|15096.6|15094.6|15096.6|15094.6|15096|15094|6
1629191490000|2021-08-17 09:11:30|15096.7|15094.7|15096.9|15094.9|15097.1|15095.1|15096.4|15094.4|5
1629191500000|2021-08-17 09:11:40|15097|15095|15097.9|15095.9|15097.9|15095.9|15096.9|15094.9|6
1629191510000|2021-08-17 09:11:50|15098|15096|15098.4|15096.4|15098.5|15096.5|15097.7|15095.7|25
1629191520000|2021-08-17 09:12:00|15098.5|15096.5|15099.6|15097.6|15099.6|15097.6|15098.1|15096.1|67
1629191530000|2021-08-17 09:12:10|15099.5|15097.5|15099.4|15097.4|15100|15098|15099|15097|53
1629191540000|2021-08-17 09:12:20|15099.5|15097.5|15098.9|15096.9|15099.6|15097.6|15098.7|15096.7|11
1629191550000|2021-08-17 09:12:30|15100.4|15098.4|15100.5|15098.5|15100.6|15098.6|15099.9|15097.9|68
1629191560000|2021-08-17 09:12:40|15100.4|15098.4|15099.5|15097.5|15100.4|15098.4|15099.5|15097.5|14
1629191570000|2021-08-17 09:12:50|15099.6|15097.6|15099.9|15097.9|15100|15098|15099.6|15097.6|22
1629191580000|2021-08-17 09:13:00|15099.7|15097.7|15098.6|15096.6|15099.9|15097.9|15098.6|15096.6|23
1629191590000|2021-08-17 09:13:10|15098.5|15096.5|15098.4|15096.4|15098.6|15096.6|15098.2|15096.2|18
1629191600000|2021-08-17 09:13:20|15098.5|15096.5|15098.5|15096.5|15099|15097|15098.5|15096.5|17
1629191610000|2021-08-17 09:13:30|15098.6|15096.6|15098.2|15096.2|15098.6|15096.6|15098|15096|5
1629191620000|2021-08-17 09:13:40|15098.4|15096.4|15097.5|15095.5|15098.4|15096.4|15097|15095|16
1629191630000|2021-08-17 09:13:50|15097.6|15095.6|15097.7|15095.7|15098.4|15096.4|15097.2|15095.2|9
1629191640000|2021-08-17 09:14:00|15097.9|15095.9|15098|15096|15098.1|15096.1|15097.6|15095.6|2
1629191650000|2021-08-17 09:14:10|15097.9|15095.9|15098.6|15096.6|15099|15097|15097.9|15095.9|18
1629191660000|2021-08-17 09:14:20|15098.7|15096.7|15098.1|15096.1|15099.4|15097.4|15098.1|15096.1|27
1629191670000|2021-08-17 09:14:30|15098.5|15096.5|15098.1|15096.1|15098.5|15096.5|15098|15096|12
1629191680000|2021-08-17 09:14:40|15098|15096|15098.2|15096.2|15098.2|15096.2|15097.9|15095.9|4
1629191690000|2021-08-17 09:14:50|15098.1|15096.1|15097.1|15095.1|15098.1|15096.1|15097.1|15095.1|16
1629191700000|2021-08-17 09:15:00|15097.2|15095.2|15098.9|15096.9|15099.1|15097.1|15097.2|15095.2|25
1629191710000|2021-08-17 09:15:10|15098.7|15096.7|15098.4|15096.4|15099.4|15097.4|15098.1|15096.1|22
1629191720000|2021-08-17 09:15:20|15098.2|15096.2|15097.6|15095.6|15098.4|15096.4|15097.2|15095.2|16
1629191730000|2021-08-17 09:15:30|15097.5|15095.5|15097.2|15095.2|15097.7|15095.7|15097.2|15095.2|5
1629191740000|2021-08-17 09:15:40|15097.1|15095.1|15097|15095|15097.1|15095.1|15096.6|15094.6|19
1629191750000|2021-08-17 09:15:50|15096.9|15094.9|15097.1|15095.1|15098|15096|15096.7|15094.7|16
1629191760000|2021-08-17 09:16:00|15097|15095|15097.9|15095.9|15098|15096|15097|15095|5
1629191770000|2021-08-17 09:16:10|15097.7|15095.7|15097.1|15095.1|15097.9|15095.9|15096.9|15094.9|3
1629191780000|2021-08-17 09:16:20|15097.2|15095.2|15096.6|15094.6|15097.4|15095.4|15096.5|15094.5|8
1629191790000|2021-08-17 09:16:30|15096.5|15094.5|15096.6|15094.6|15096.6|15094.6|15096.4|15094.4|3
1629191800000|2021-08-17 09:16:40|15096.5|15094.5|15096.9|15094.9|15097.1|15095.1|15096.1|15094.1|3
1629191810000|2021-08-17 09:16:50|15097|15095|15096.9|15094.9|15097.1|15095.1|15096.9|15094.9|0
1629191820000|2021-08-17 09:17:00|15097|15095|15096.6|15094.6|15097.2|15095.2|15096.5|15094.5|7
1629191830000|2021-08-17 09:17:10|15096.7|15094.7|15096.4|15094.4|15096.9|15094.9|15096.4|15094.4|5
1629191840000|2021-08-17 09:17:20|15096.2|15094.2|15096.9|15094.9|15097.2|15095.2|15096.2|15094.2|12
1629191850000|2021-08-17 09:17:30|15097|15095|15096.9|15094.9|15097|15095|15096.4|15094.4|5
1629191860000|2021-08-17 09:17:40|15096.7|15094.7|15096.4|15094.4|15096.7|15094.7|15096.4|15094.4|2
1629191870000|2021-08-17 09:17:50|15096.2|15094.2|15096.4|15094.4|15096.4|15094.4|15096.2|15094.2|2
1629191880000|2021-08-17 09:18:00|15096.2|15094.2|15096.4|15094.4|15097.1|15095.1|15096.2|15094.2|10
1629191890000|2021-08-17 09:18:10|15096.2|15094.2|15096.4|15094.4|15096.4|15094.4|15096.1|15094.1|3
1629191900000|2021-08-17 09:18:20|15096.5|15094.5|15096.6|15094.6|15096.6|15094.6|15096.4|15094.4|0
1629191910000|2021-08-17 09:18:30|15096.5|15094.5|15096.4|15094.4|15096.6|15094.6|15096.4|15094.4|2
1629191920000|2021-08-17 09:18:40|15096.2|15094.2|15095.7|15093.7|15096.2|15094.2|15095.5|15093.5|19
1629191930000|2021-08-17 09:18:50|15095.9|15093.9|15094.1|15092.1|15095.9|15093.9|15094.1|15092.1|22
1629191940000|2021-08-17 09:19:00|15094.2|15092.2|15094.4|15092.4|15094.6|15092.6|15093.7|15091.7|23
1629191950000|2021-08-17 09:19:10|15094.6|15092.6|15094.9|15092.9|15095.1|15093.1|15094.6|15092.6|12
1629191960000|2021-08-17 09:19:20|15095|15093|15094.9|15092.9|15095.4|15093.4|15094.7|15092.7|8
1629191970000|2021-08-17 09:19:30|15095|15093|15095.4|15093.4|15095.5|15093.5|15094.5|15092.5|10
1629191980000|2021-08-17 09:19:40|15095.2|15093.2|15096.1|15094.1|15096.4|15094.4|15095.2|15093.2|16
1629191990000|2021-08-17 09:19:50|15096|15094|15095.7|15093.7|15096|15094|15095.7|15093.7|1
1629192000000|2021-08-17 09:20:00|15095.9|15093.9|15096.4|15094.4|15096.5|15094.5|15095.6|15093.6|10
1629192010000|2021-08-17 09:20:10|15096.2|15094.2|15095.7|15093.7|15096.5|15094.5|15095.5|15093.5|17
1629192020000|2021-08-17 09:20:20|15095.6|15093.6|15095.4|15093.4|15095.6|15093.6|15094.9|15092.9|13
1629192030000|2021-08-17 09:20:30|15095.2|15093.2|15095.4|15093.4|15095.5|15093.5|15095|15093|7
1629192040000|2021-08-17 09:20:40|15095.5|15093.5|15095.6|15093.6|15095.6|15093.6|15095.2|15093.2|12
1629192050000|2021-08-17 09:20:50|15095.7|15093.7|15097.1|15095.1|15098.1|15096.1|15095.6|15093.6|38
1629192060000|2021-08-17 09:21:00|15097.2|15095.2|15096.5|15094.5|15097.2|15095.2|15096.4|15094.4|7
1629192070000|2021-08-17 09:21:10|15096.6|15094.6|15096.5|15094.5|15096.7|15094.7|15096.1|15094.1|17
1629192080000|2021-08-17 09:21:20|15096.4|15094.4|15096.9|15094.9|15097|15095|15096|15094|7
1629192090000|2021-08-17 09:21:30|15096.6|15094.6|15096.9|15094.9|15096.9|15094.9|15096.5|15094.5|6
1629192100000|2021-08-17 09:21:40|15097|15095|15097.6|15095.6|15098.5|15096.5|15096.9|15094.9|33
1629192110000|2021-08-17 09:21:50|15097.5|15095.5|15097.1|15095.1|15097.5|15095.5|15097|15095|7
1629192120000|2021-08-17 09:22:00|15097.2|15095.2|15097.4|15095.4|15097.4|15095.4|15096.7|15094.7|7
1629192130000|2021-08-17 09:22:10|15097.5|15095.5|15097.9|15095.9|15098.1|15096.1|15097.4|15095.4|5
1629192140000|2021-08-17 09:22:20|15097.7|15095.7|15098|15096|15098|15096|15097.7|15095.7|2
1629192150000|2021-08-17 09:22:30|15097.9|15095.9|15098.2|15096.2|15098.4|15096.4|15097.7|15095.7|11
1629192160000|2021-08-17 09:22:40|15098.4|15096.4|15097.1|15095.1|15098.4|15096.4|15097|15095|12
1629192170000|2021-08-17 09:22:50|15097|15095|15096.6|15094.6|15097.1|15095.1|15096.6|15094.6|2
1629192180000|2021-08-17 09:23:00|15096.7|15094.7|15096.9|15094.9|15096.9|15094.9|15096.6|15094.6|4
1629192190000|2021-08-17 09:23:10|15097|15095|15097.2|15095.2|15097.9|15095.9|15096.6|15094.6|8
1629192200000|2021-08-17 09:23:20|15097.1|15095.1|15097|15095|15097.2|15095.2|15096.9|15094.9|4
1629192210000|2021-08-17 09:23:30|15096.9|15094.9|15096.4|15094.4|15096.9|15094.9|15096.4|15094.4|21
1629192220000|2021-08-17 09:23:40|15096.5|15094.5|15095.6|15093.6|15096.6|15094.6|15095.4|15093.4|9
1629192230000|2021-08-17 09:23:50|15095.5|15093.5|15095.2|15093.2|15095.6|15093.6|15094.9|15092.9|5
1629192240000|2021-08-17 09:24:00|15095.4|15093.4|15096.4|15094.4|15096.4|15094.4|15094.7|15092.7|9
1629192250000|2021-08-17 09:24:10|15096.2|15094.2|15096.4|15094.4|15096.9|15094.9|15096|15094|10
1629192260000|2021-08-17 09:24:20|15096.6|15094.6|15097|15095|15097|15095|15096.4|15094.4|9
1629192270000|2021-08-17 09:24:30|15097.1|15095.1|15098.4|15096.4|15098.5|15096.5|15096.9|15094.9|8
1629192280000|2021-08-17 09:24:40|15098.5|15096.5|15098.9|15096.9|15099.1|15097.1|15098.2|15096.2|14
1629192290000|2021-08-17 09:24:50|15098.7|15096.7|15099.1|15097.1|15099.6|15097.6|15098.7|15096.7|24
1629192300000|2021-08-17 09:25:00|15099.2|15097.2|15098.6|15096.6|15099.2|15097.2|15098|15096|28
1629192310000|2021-08-17 09:25:10|15098.5|15096.5|15098.5|15096.5|15098.7|15096.7|15098.2|15096.2|13
1629192320000|2021-08-17 09:25:20|15098.7|15096.7|15098.4|15096.4|15098.9|15096.9|15098.2|15096.2|9
1629192330000|2021-08-17 09:25:30|15098.5|15096.5|15097.6|15095.6|15098.6|15096.6|15097.6|15095.6|7
1629192340000|2021-08-17 09:25:40|15097.7|15095.7|15097.4|15095.4|15098.1|15096.1|15097|15095|14
1629192350000|2021-08-17 09:25:50|15097.2|15095.2|15095.9|15093.9|15097.2|15095.2|15095.9|15093.9|20
1629192360000|2021-08-17 09:26:00|15095.7|15093.7|15095.9|15093.9|15096.6|15094.6|15095.4|15093.4|9
1629192370000|2021-08-17 09:26:10|15095.7|15093.7|15095.5|15093.5|15095.9|15093.9|15095.4|15093.4|10
1629192380000|2021-08-17 09:26:20|15095.6|15093.6|15096.6|15094.6|15096.9|15094.9|15095.6|15093.6|12
1629192390000|2021-08-17 09:26:30|15096.5|15094.5|15096.6|15094.6|15096.9|15094.9|15096.4|15094.4|2
1629192400000|2021-08-17 09:26:40|15096.5|15094.5|15096.6|15094.6|15097|15095|15096.4|15094.4|1
1629192410000|2021-08-17 09:26:50|15096.5|15094.5|15095.9|15093.9|15096.6|15094.6|15095.7|15093.7|0
1629192420000|2021-08-17 09:27:00|15095.7|15093.7|15096.1|15094.1|15096.6|15094.6|15095.5|15093.5|13
1629192430000|2021-08-17 09:27:10|15096.2|15094.2|15095.6|15093.6|15096.5|15094.5|15095.6|15093.6|6
1629192440000|2021-08-17 09:27:20|15095.5|15093.5|15096.5|15094.5|15096.6|15094.6|15095.5|15093.5|6
1629192450000|2021-08-17 09:27:30|15096.6|15094.6|15096.9|15094.9|15096.9|15094.9|15096.5|15094.5|10
1629192460000|2021-08-17 09:27:40|15096.7|15094.7|15096.1|15094.1|15096.7|15094.7|15095.4|15093.4|8
1629192470000|2021-08-17 09:27:50|15096|15094|15095.9|15093.9|15096.5|15094.5|15095.6|15093.6|7
1629192480000|2021-08-17 09:28:00|15096.4|15094.4|15097.1|15095.1|15097.1|15095.1|15096.2|15094.2|9
1629192490000|2021-08-17 09:28:10|15097.4|15095.4|15096.9|15094.9|15097.4|15095.4|15096.9|15094.9|7
1629192500000|2021-08-17 09:28:20|15097|15095|15096.9|15094.9|15097.1|15095.1|15096.6|15094.6|3
1629192510000|2021-08-17 09:28:30|15097.1|15095.1|15097.4|15095.4|15097.4|15095.4|15096.9|15094.9|6
1629192520000|2021-08-17 09:28:40|15097.2|15095.2|15096.6|15094.6|15097.2|15095.2|15096.6|15094.6|3
1629192530000|2021-08-17 09:28:50|15096.7|15094.7|15097.9|15095.9|15097.9|15095.9|15096.7|15094.7|6
1629192540000|2021-08-17 09:29:00|15097.7|15095.7|15097.9|15095.9|15097.9|15095.9|15097.5|15095.5|7
1629192550000|2021-08-17 09:29:10|15097.7|15095.7|15098.6|15096.6|15098.7|15096.7|15097.6|15095.6|5
1629192560000|2021-08-17 09:29:20|15098.5|15096.5|15097|15095|15098.6|15096.6|15097|15095|7
1629192570000|2021-08-17 09:29:30|15097.1|15095.1|15096.6|15094.6|15097.4|15095.4|15096.5|15094.5|3
1629192580000|2021-08-17 09:29:40|15096.5|15094.5|15095.4|15093.4|15096.6|15094.6|15095.4|15093.4|12
1629192590000|2021-08-17 09:29:50|15095.2|15093.2|15094.9|15092.9|15095.2|15093.2|15094.9|15092.9|30
1629192600000|2021-08-17 09:30:00|15095|15093|15095.4|15093.4|15095.6|15093.6|15094.4|15092.4|17
1629192610000|2021-08-17 09:30:10|15095.5|15093.5|15095.1|15093.1|15095.7|15093.7|15095.1|15093.1|5
1629192620000|2021-08-17 09:30:20|15095.2|15093.2|15095.4|15093.4|15095.6|15093.6|15095.2|15093.2|4
1629192630000|2021-08-17 09:30:30|15095.2|15093.2|15094.4|15092.4|15095.2|15093.2|15094.4|15092.4|23
1629192640000|2021-08-17 09:30:40|15094.2|15092.2|15093.7|15091.7|15094.5|15092.5|15093.7|15091.7|15
1629192650000|2021-08-17 09:30:50|15093.4|15091.4|15094.1|15092.1|15094.1|15092.1|15093.4|15091.4|23
1629192660000|2021-08-17 09:31:00|15094|15092|15093.1|15091.1|15094|15092|15093|15091|26
1629192670000|2021-08-17 09:31:10|15093|15091|15092.2|15090.2|15093.1|15091.1|15092.1|15090.1|27
1629192680000|2021-08-17 09:31:20|15092.4|15090.4|15091.4|15089.4|15092.5|15090.5|15090.7|15088.7|47
1629192690000|2021-08-17 09:31:30|15091.2|15089.2|15091.6|15089.6|15091.7|15089.7|15091.2|15089.2|11
1629192700000|2021-08-17 09:31:40|15091.4|15089.4|15090.7|15088.7|15091.4|15089.4|15090.5|15088.5|37
1629192710000|2021-08-17 09:31:50|15090.6|15088.6|15090.9|15088.9|15091|15089|15090.5|15088.5|11
1629192720000|2021-08-17 09:32:00|15090.7|15088.7|15091.1|15089.1|15091.2|15089.2|15090.7|15088.7|12
1629192730000|2021-08-17 09:32:10|15091.4|15089.4|15090.9|15088.9|15091.5|15089.5|15090.5|15088.5|7
1629192740000|2021-08-17 09:32:20|15091|15089|15091.2|15089.2|15091.4|15089.4|15090.9|15088.9|7
1629192750000|2021-08-17 09:32:30|15091.1|15089.1|15091|15089|15091.1|15089.1|15090.9|15088.9|2
1629192760000|2021-08-17 09:32:40|15091.1|15089.1|15091|15089|15091.1|15089.1|15090.9|15088.9|3
1629192770000|2021-08-17 09:32:50|15090.9|15088.9|15090.9|15088.9|15091.6|15089.6|15090.6|15088.6|18
1629192780000|2021-08-17 09:33:00|15091|15089|15091.6|15089.6|15091.6|15089.6|15091|15089|13
1629192790000|2021-08-17 09:33:10|15091.9|15089.9|15091.4|15089.4|15092.1|15090.1|15091.1|15089.1|13
1629192800000|2021-08-17 09:33:20|15091.5|15089.5|15090.6|15088.6|15091.6|15089.6|15090.6|15088.6|9
1629192810000|2021-08-17 09:33:30|15090.7|15088.7|15090.6|15088.6|15091.2|15089.2|15090.6|15088.6|7
1629192820000|2021-08-17 09:33:40|15090.7|15088.7|15090.6|15088.6|15091|15089|15090.5|15088.5|10
1629192830000|2021-08-17 09:33:50|15090.5|15088.5|15089.6|15087.6|15090.7|15088.7|15089.1|15087.1|31
1629192840000|2021-08-17 09:34:00|15089.7|15087.7|15089.5|15087.5|15089.9|15087.9|15089.5|15087.5|1
1629192850000|2021-08-17 09:34:10|15089.4|15087.4|15089.1|15087.1|15089.4|15087.4|15089.1|15087.1|5
1629192860000|2021-08-17 09:34:20|15089.4|15087.4|15089.4|15087.4|15089.6|15087.6|15089.2|15087.2|8
1629192870000|2021-08-17 09:34:30|15089.2|15087.2|15089.1|15087.1|15089.7|15087.7|15089|15087|19
1629192880000|2021-08-17 09:34:40|15089.2|15087.2|15089.4|15087.4|15089.4|15087.4|15089.1|15087.1|11
1629192890000|2021-08-17 09:34:50|15089.2|15087.2|15089.4|15087.4|15089.4|15087.4|15088.9|15086.9|6
1629192900000|2021-08-17 09:35:00|15089.5|15087.5|15090.1|15088.1|15090.4|15088.4|15089.5|15087.5|9
1629192910000|2021-08-17 09:35:10|15090.2|15088.2|15090|15088|15090.6|15088.6|15089.9|15087.9|4
1629192920000|2021-08-17 09:35:20|15090.1|15088.1|15090.4|15088.4|15090.5|15088.5|15089.9|15087.9|1
1629192930000|2021-08-17 09:35:30|15090.5|15088.5|15090.4|15088.4|15090.6|15088.6|15090.1|15088.1|4
1629192940000|2021-08-17 09:35:40|15090.2|15088.2|15089.6|15087.6|15090.2|15088.2|15089.6|15087.6|4
1629192950000|2021-08-17 09:35:50|15090|15088|15090.1|15088.1|15090.1|15088.1|15090|15088|11
1629192960000|2021-08-17 09:36:00|15090.2|15088.2|15089.9|15087.9|15090.2|15088.2|15089.4|15087.4|11
1629192970000|2021-08-17 09:36:10|15090|15088|15090.1|15088.1|15090.2|15088.2|15089.6|15087.6|8
1629192980000|2021-08-17 09:36:20|15090|15088|15090.6|15088.6|15090.6|15088.6|15089.9|15087.9|11
1629192990000|2021-08-17 09:36:30|15090.5|15088.5|15090.4|15088.4|15090.6|15088.6|15089.9|15087.9|12
1629193000000|2021-08-17 09:36:40|15090.2|15088.2|15089.4|15087.4|15090.2|15088.2|15089.2|15087.2|7
1629193010000|2021-08-17 09:36:50|15089.5|15087.5|15090.1|15088.1|15090.1|15088.1|15089.5|15087.5|3
1629193020000|2021-08-17 09:37:00|15090|15088|15089.6|15087.6|15090.4|15088.4|15089.2|15087.2|9
1629193030000|2021-08-17 09:37:10|15089.5|15087.5|15089.1|15087.1|15089.5|15087.5|15088.6|15086.6|17
1629193040000|2021-08-17 09:37:20|15088.9|15086.9|15088.9|15086.9|15089.4|15087.4|15088.7|15086.7|13
1629193050000|2021-08-17 09:37:30|15089|15087|15088.7|15086.7|15089.2|15087.2|15088.7|15086.7|0
1629193060000|2021-08-17 09:37:40|15088.9|15086.9|15088.6|15086.6|15088.9|15086.9|15088.6|15086.6|14
1629193070000|2021-08-17 09:37:50|15088.7|15086.7|15088.9|15086.9|15089.1|15087.1|15088.6|15086.6|4
1629193080000|2021-08-17 09:38:00|15089|15087|15089.4|15087.4|15089.7|15087.7|15088.9|15086.9|5
1629193090000|2021-08-17 09:38:10|15089.2|15087.2|15089.2|15087.2|15089.9|15087.9|15088.9|15086.9|3
1629193100000|2021-08-17 09:38:20|15089.4|15087.4|15089.4|15087.4|15089.5|15087.5|15088.9|15086.9|5
1629193110000|2021-08-17 09:38:30|15089.5|15087.5|15089.9|15087.9|15089.9|15087.9|15089.1|15087.1|7
1629193120000|2021-08-17 09:38:40|15089.7|15087.7|15088.9|15086.9|15089.7|15087.7|15088|15086|7
1629193130000|2021-08-17 09:38:50|15089|15087|15088.6|15086.6|15089.1|15087.1|15088.6|15086.6|0
1629193140000|2021-08-17 09:39:00|15088.7|15086.7|15088.6|15086.6|15088.9|15086.9|15088.2|15086.2|2
1629193150000|2021-08-17 09:39:10|15088.7|15086.7|15088|15086|15088.9|15086.9|15088|15086|5
1629193160000|2021-08-17 09:39:20|15087.9|15085.9|15087.6|15085.6|15087.9|15085.9|15087.6|15085.6|13
1629193170000|2021-08-17 09:39:30|15087.5|15085.5|15087.4|15085.4|15087.7|15085.7|15086.7|15084.7|26
1629193180000|2021-08-17 09:39:40|15087.5|15085.5|15086.9|15084.9|15087.5|15085.5|15086.9|15084.9|9
1629193190000|2021-08-17 09:39:50|15087|15085|15086.9|15084.9|15087.1|15085.1|15086.9|15084.9|7
1629193200000|2021-08-17 09:40:00|15086.7|15084.7|15086.5|15084.5|15087.4|15085.4|15086.5|15084.5|19
1629193210000|2021-08-17 09:40:10|15086.6|15084.6|15086.6|15084.6|15086.7|15084.7|15086.5|15084.5|10
1629193220000|2021-08-17 09:40:20|15086.5|15084.5|15085.7|15083.7|15086.5|15084.5|15085.6|15083.6|10
1629193230000|2021-08-17 09:40:30|15085.9|15083.9|15085.9|15083.9|15086.2|15084.2|15085.9|15083.9|5
1629193240000|2021-08-17 09:40:40|15086.1|15084.1|15085|15083|15086.1|15084.1|15085|15083|30
1629193250000|2021-08-17 09:40:50|15084.9|15082.9|15082.4|15080.4|15084.9|15082.9|15082.1|15080.1|66
1629193260000|2021-08-17 09:41:00|15082.5|15080.5|15080.6|15078.6|15082.7|15080.7|15080.4|15078.4|73
1629193270000|2021-08-17 09:41:10|15080.5|15078.5|15078.6|15076.6|15080.6|15078.6|15078.5|15076.5|55
1629193280000|2021-08-17 09:41:20|15079|15077|15079.5|15077.5|15079.6|15077.6|15078.5|15076.5|39
1629193290000|2021-08-17 09:41:30|15079.4|15077.4|15080.6|15078.6|15080.6|15078.6|15079.2|15077.2|12
1629193300000|2021-08-17 09:41:40|15080.7|15078.7|15079.1|15077.1|15081|15079|15079.1|15077.1|25
1629193310000|2021-08-17 09:41:50|15079|15077|15078.5|15076.5|15079|15077|15078.2|15076.2|28
1629193320000|2021-08-17 09:42:00|15078.4|15076.4|15078.4|15076.4|15078.6|15076.6|15076.9|15074.9|40
1629193330000|2021-08-17 09:42:10|15078.2|15076.2|15078.9|15076.9|15079|15077|15078.1|15076.1|20
1629193340000|2021-08-17 09:42:20|15079|15077|15080.1|15078.1|15080.4|15078.4|15079|15077|24
1629193350000|2021-08-17 09:42:30|15080.2|15078.2|15080.4|15078.4|15080.4|15078.4|15080.1|15078.1|6
1629193360000|2021-08-17 09:42:40|15080.5|15078.5|15079.1|15077.1|15080.5|15078.5|15079.1|15077.1|6
1629193370000|2021-08-17 09:42:50|15078.9|15076.9|15078.6|15076.6|15079.2|15077.2|15078.6|15076.6|9
1629193380000|2021-08-17 09:43:00|15078.5|15076.5|15077.9|15075.9|15078.6|15076.6|15077.6|15075.6|23
1629193390000|2021-08-17 09:43:10|15077.7|15075.7|15078.5|15076.5|15078.5|15076.5|15077.7|15075.7|10
1629193400000|2021-08-17 09:43:20|15078.7|15076.7|15078.9|15076.9|15079.1|15077.1|15078.7|15076.7|4
1629193410000|2021-08-17 09:43:30|15079|15077|15079.9|15077.9|15080.4|15078.4|15079|15077|14
1629193420000|2021-08-17 09:43:40|15079.7|15077.7|15079.7|15077.7|15079.7|15077.7|15079|15077|15
1629193430000|2021-08-17 09:43:50|15079.6|15077.6|15079.7|15077.7|15080.4|15078.4|15079.4|15077.4|67
1629193440000|2021-08-17 09:44:00|15079.9|15077.9|15081.5|15079.5|15082|15080|15079.9|15077.9|47
1629193450000|2021-08-17 09:44:10|15081.6|15079.6|15082|15080|15082|15080|15081.4|15079.4|8
1629193460000|2021-08-17 09:44:20|15082.5|15080.5|15082.6|15080.6|15082.9|15080.9|15081.9|15079.9|99
1629193470000|2021-08-17 09:44:30|15082.5|15080.5|15082.9|15080.9|15083.1|15081.1|15082.5|15080.5|17
1629193480000|2021-08-17 09:44:40|15083|15081|15082.6|15080.6|15083.1|15081.1|15082.4|15080.4|23
1629193490000|2021-08-17 09:44:50|15082.9|15080.9|15082.4|15080.4|15083.5|15081.5|15082.1|15080.1|28
1629193500000|2021-08-17 09:45:00|15082.2|15080.2|15082.1|15080.1|15083.9|15081.9|15082|15080|96
1629193510000|2021-08-17 09:45:10|15082.5|15080.5|15082.6|15080.6|15082.9|15080.9|15082.4|15080.4|7
1629193520000|2021-08-17 09:45:20|15082.7|15080.7|15082.1|15080.1|15083.5|15081.5|15082.1|15080.1|22
1629193530000|2021-08-17 09:45:30|15082|15080|15083.1|15081.1|15083.4|15081.4|15082|15080|95
1629193540000|2021-08-17 09:45:40|15083|15081|15083.4|15081.4|15083.6|15081.6|15082.7|15080.7|9
1629193550000|2021-08-17 09:45:50|15083.5|15081.5|15083.6|15081.6|15083.6|15081.6|15083.4|15081.4|12
1629193560000|2021-08-17 09:46:00|15083.9|15081.9|15084.6|15082.6|15084.9|15082.9|15083.7|15081.7|40
1629193570000|2021-08-17 09:46:10|15084.7|15082.7|15084.6|15082.6|15084.9|15082.9|15084.1|15082.1|33
1629193580000|2021-08-17 09:46:20|15084.7|15082.7|15085.4|15083.4|15085.4|15083.4|15084.5|15082.5|27
1629193590000|2021-08-17 09:46:30|15085.2|15083.2|15085.7|15083.7|15086.2|15084.2|15085|15083|46
1629193600000|2021-08-17 09:46:40|15085.6|15083.6|15086.1|15084.1|15086.9|15084.9|15085.6|15083.6|23
1629193610000|2021-08-17 09:46:50|15085.9|15083.9|15086.1|15084.1|15086.2|15084.2|15085.7|15083.7|7
1629193620000|2021-08-17 09:47:00|15086.2|15084.2|15085.4|15083.4|15086.4|15084.4|15085|15083|18
1629193630000|2021-08-17 09:47:10|15085|15083|15084.7|15082.7|15085|15083|15084.7|15082.7|2
1629193640000|2021-08-17 09:47:20|15084.9|15082.9|15085.4|15083.4|15085.5|15083.5|15084.7|15082.7|16
1629193650000|2021-08-17 09:47:30|15085.2|15083.2|15085.4|15083.4|15085.4|15083.4|15084.6|15082.6|25
1629193660000|2021-08-17 09:47:40|15085.2|15083.2|15083.9|15081.9|15085.4|15083.4|15083.6|15081.6|3
1629193670000|2021-08-17 09:47:50|15083.7|15081.7|15083.5|15081.5|15084.4|15082.4|15083.2|15081.2|46
1629193680000|2021-08-17 09:48:00|15083.6|15081.6|15083.1|15081.1|15083.7|15081.7|15082.6|15080.6|14
1629193690000|2021-08-17 09:48:10|15083.2|15081.2|15083.1|15081.1|15083.6|15081.6|15083.1|15081.1|6
1629193700000|2021-08-17 09:48:20|15083.2|15081.2|15083.6|15081.6|15083.6|15081.6|15083.2|15081.2|2
1629193710000|2021-08-17 09:48:30|15083.5|15081.5|15082.6|15080.6|15083.5|15081.5|15082.4|15080.4|8
1629193720000|2021-08-17 09:48:40|15082.5|15080.5|15080.6|15078.6|15082.6|15080.6|15080.5|15078.5|25
1629193730000|2021-08-17 09:48:50|15080.7|15078.7|15081.4|15079.4|15081.4|15079.4|15080.6|15078.6|4
1629193740000|2021-08-17 09:49:00|15081.2|15079.2|15080.9|15078.9|15081.6|15079.6|15080.9|15078.9|7
1629193750000|2021-08-17 09:49:10|15081|15079|15081.4|15079.4|15081.5|15079.5|15080.9|15078.9|4
1629193760000|2021-08-17 09:49:20|15081.5|15079.5|15082.1|15080.1|15082.2|15080.2|15081.5|15079.5|3
1629193770000|2021-08-17 09:49:30|15082.2|15080.2|15082.5|15080.5|15082.6|15080.6|15082.2|15080.2|2
1629193780000|2021-08-17 09:49:40|15082.2|15080.2|15083.4|15081.4|15083.4|15081.4|15082.2|15080.2|10
1629193790000|2021-08-17 09:49:50|15083.5|15081.5|15085.1|15083.1|15085.1|15083.1|15083.5|15081.5|19
1629193800000|2021-08-17 09:50:00|15085|15083|15084.6|15082.6|15085.2|15083.2|15084.6|15082.6|15
1629193810000|2021-08-17 09:50:10|15084.7|15082.7|15083.4|15081.4|15084.7|15082.7|15083.2|15081.2|15
1629193820000|2021-08-17 09:50:20|15083.2|15081.2|15083.9|15081.9|15083.9|15081.9|15083.1|15081.1|8
1629193830000|2021-08-17 09:50:30|15083.6|15081.6|15083.2|15081.2|15083.6|15081.6|15083|15081|12
1629193840000|2021-08-17 09:50:40|15083.1|15081.1|15082.5|15080.5|15083.7|15081.7|15082.5|15080.5|18
1629193850000|2021-08-17 09:50:50|15082.4|15080.4|15080.9|15078.9|15082.4|15080.4|15080.9|15078.9|25
1629193860000|2021-08-17 09:51:00|15080.7|15078.7|15079.5|15077.5|15080.7|15078.7|15078.7|15076.7|65
1629193870000|2021-08-17 09:51:10|15079.9|15077.9|15079.9|15077.9|15080.2|15078.2|15079.5|15077.5|36
1629193880000|2021-08-17 09:51:20|15080|15078|15080.1|15078.1|15080.4|15078.4|15079.5|15077.5|9
1629193890000|2021-08-17 09:51:30|15080.2|15078.2|15081.2|15079.2|15081.5|15079.5|15080.2|15078.2|3
1629193900000|2021-08-17 09:51:40|15081.1|15079.1|15082.1|15080.1|15082.2|15080.2|15080.7|15078.7|16
1629193910000|2021-08-17 09:51:50|15082|15080|15083.4|15081.4|15083.4|15081.4|15082|15080|15
1629193920000|2021-08-17 09:52:00|15083.2|15081.2|15085|15083|15085|15083|15083.2|15081.2|13
1629193930000|2021-08-17 09:52:10|15084.9|15082.9|15082.9|15080.9|15084.9|15082.9|15082.9|15080.9|14
1629193940000|2021-08-17 09:52:20|15083|15081|15082.4|15080.4|15083.4|15081.4|15082.2|15080.2|10
1629193950000|2021-08-17 09:52:30|15082.5|15080.5|15083.4|15081.4|15084|15082|15082.5|15080.5|4
1629193960000|2021-08-17 09:52:40|15083.5|15081.5|15083.9|15081.9|15084.2|15082.2|15083.5|15081.5|2
1629193970000|2021-08-17 09:52:50|15083.7|15081.7|15083.4|15081.4|15083.9|15081.9|15083.4|15081.4|5
1629193980000|2021-08-17 09:53:00|15083.5|15081.5|15084.5|15082.5|15084.6|15082.6|15083.4|15081.4|12
1629193990000|2021-08-17 09:53:10|15084.4|15082.4|15084.1|15082.1|15084.4|15082.4|15083.6|15081.6|1
1629194000000|2021-08-17 09:53:20|15084.2|15082.2|15084.6|15082.6|15084.6|15082.6|15084.2|15082.2|7
1629194010000|2021-08-17 09:53:30|15084.5|15082.5|15083.9|15081.9|15084.5|15082.5|15083.7|15081.7|2
1629194020000|2021-08-17 09:53:40|15084.1|15082.1|15083.5|15081.5|15084.2|15082.2|15083.4|15081.4|3
1629194030000|2021-08-17 09:53:50|15083.6|15081.6|15083.6|15081.6|15083.6|15081.6|15083.4|15081.4|3
1629194040000|2021-08-17 09:54:00|15083.7|15081.7|15085.1|15083.1|15085.1|15083.1|15083.7|15081.7|11
1629194050000|2021-08-17 09:54:10|15085|15083|15084.1|15082.1|15085|15083|15084.1|15082.1|3
1629194060000|2021-08-17 09:54:20|15084.2|15082.2|15084.5|15082.5|15084.7|15082.7|15084.2|15082.2|0
1629194070000|2021-08-17 09:54:30|15084.4|15082.4|15084.4|15082.4|15085|15083|15084.4|15082.4|6
1629194080000|2021-08-17 09:54:40|15084.5|15082.5|15084.1|15082.1|15084.6|15082.6|15084.1|15082.1|4
1629194090000|2021-08-17 09:54:50|15084.2|15082.2|15083.7|15081.7|15084.4|15082.4|15083.4|15081.4|6
1629194100000|2021-08-17 09:55:00|15083.9|15081.9|15083.6|15081.6|15084.1|15082.1|15083.4|15081.4|4
1629194110000|2021-08-17 09:55:10|15083.5|15081.5|15084.4|15082.4|15084.6|15082.6|15083.5|15081.5|13
1629194120000|2021-08-17 09:55:20|15084.2|15082.2|15084.1|15082.1|15084.2|15082.2|15083.9|15081.9|2
1629194130000|2021-08-17 09:55:30|15084.2|15082.2|15084.9|15082.9|15085.1|15083.1|15084.2|15082.2|12
1629194140000|2021-08-17 09:55:40|15084.7|15082.7|15084.6|15082.6|15085|15083|15084.4|15082.4|1
1629194150000|2021-08-17 09:55:50|15084.9|15082.9|15083.9|15081.9|15085.5|15083.5|15083.9|15081.9|20
1629194160000|2021-08-17 09:56:00|15083.7|15081.7|15082.6|15080.6|15084|15082|15082.6|15080.6|11
1629194170000|2021-08-17 09:56:10|15082.7|15080.7|15083.2|15081.2|15083.2|15081.2|15082.6|15080.6|1
1629194180000|2021-08-17 09:56:20|15083.4|15081.4|15083.7|15081.7|15083.9|15081.9|15083.2|15081.2|3
1629194190000|2021-08-17 09:56:30|15083.6|15081.6|15083.2|15081.2|15083.9|15081.9|15083|15081|4
1629194200000|2021-08-17 09:56:40|15083.1|15081.1|15083.4|15081.4|15083.4|15081.4|15082.1|15080.1|16
1629194210000|2021-08-17 09:56:50|15083.1|15081.1|15083.6|15081.6|15083.9|15081.9|15083.1|15081.1|1
1629194220000|2021-08-17 09:57:00|15083.5|15081.5|15084.2|15082.2|15084.2|15082.2|15083.5|15081.5|0
1629194230000|2021-08-17 09:57:10|15084.9|15082.9|15084.5|15082.5|15085.2|15083.2|15084.4|15082.4|5
1629194240000|2021-08-17 09:57:20|15084.6|15082.6|15084.7|15082.7|15084.7|15082.7|15084.4|15082.4|3
1629194250000|2021-08-17 09:57:30|15084.5|15082.5|15084.6|15082.6|15084.6|15082.6|15084.4|15082.4|1
1629194260000|2021-08-17 09:57:40|15084.7|15082.7|15084.4|15082.4|15084.7|15082.7|15084.2|15082.2|3
1629194270000|2021-08-17 09:57:50|15084.2|15082.2|15084.4|15082.4|15084.4|15082.4|15084.2|15082.2|0
1629194280000|2021-08-17 09:58:00|15084.2|15082.2|15084.4|15082.4|15084.4|15082.4|15084|15082|1
1629194290000|2021-08-17 09:58:10|15084.2|15082.2|15084.6|15082.6|15084.7|15082.7|15084.1|15082.1|5
1629194300000|2021-08-17 09:58:20|15084.5|15082.5|15085.9|15083.9|15086.4|15084.4|15084.5|15082.5|36
1629194310000|2021-08-17 09:58:30|15085.7|15083.7|15085.9|15083.9|15086|15084|15085.2|15083.2|7
1629194320000|2021-08-17 09:58:40|15086|15084|15085.1|15083.1|15086.1|15084.1|15085.1|15083.1|3
1629194340000|2021-08-17 09:59:00|15084.6|15082.6|15084.2|15082.2|15084.7|15082.7|15084.2|15082.2|10
1629194350000|2021-08-17 09:59:10|15084.4|15082.4|15084.1|15082.1|15084.4|15082.4|15083.5|15081.5|3
1629194360000|2021-08-17 09:59:20|15084.2|15082.2|15084.1|15082.1|15084.6|15082.6|15084.1|15082.1|0
1629194370000|2021-08-17 09:59:30|15084.2|15082.2|15083.7|15081.7|15084.4|15082.4|15083.7|15081.7|2
1629194380000|2021-08-17 09:59:40|15083.6|15081.6|15083.4|15081.4|15083.6|15081.6|15083.4|15081.4|2
1629194390000|2021-08-17 09:59:50|15083.5|15081.5|15084.1|15082.1|15084.4|15082.4|15083.5|15081.5|1
1629194400000|2021-08-17 10:00:00|15084.2|15082.2|15083.6|15081.6|15084.4|15082.4|15083.5|15081.5|52
1629194410000|2021-08-17 10:00:10|15083.5|15081.5|15084.9|15082.9|15085.1|15083.1|15083.2|15081.2|12
1629194420000|2021-08-17 10:00:20|15084.7|15082.7|15082.7|15080.7|15085.4|15083.4|15082.1|15080.1|34
1629194430000|2021-08-17 10:00:30|15082.9|15080.9|15082.4|15080.4|15084|15082|15082.2|15080.2|33
1629194440000|2021-08-17 10:00:40|15082.6|15080.6|15082.4|15080.4|15085.1|15083.1|15082.4|15080.4|31
1629194450000|2021-08-17 10:00:50|15082.2|15080.2|15081.6|15079.6|15082.4|15080.4|15081.4|15079.4|36
1629194460000|2021-08-17 10:01:00|15081.7|15079.7|15081.2|15079.2|15082.1|15080.1|15080.6|15078.6|35
1629194470000|2021-08-17 10:01:10|15081.1|15079.1|15081.6|15079.6|15082|15080|15080.7|15078.7|14
1629194480000|2021-08-17 10:01:20|15081.7|15079.7|15083.2|15081.2|15084|15082|15081.7|15079.7|35
1629194490000|2021-08-17 10:01:30|15083.1|15081.1|15081.4|15079.4|15083.1|15081.1|15081.4|15079.4|15
1629194500000|2021-08-17 10:01:40|15081.5|15079.5|15083.7|15081.7|15083.9|15081.9|15081.5|15079.5|12
1629194510000|2021-08-17 10:01:50|15083.9|15081.9|15089.4|15087.4|15089.7|15087.7|15083.9|15081.9|136
1629194520000|2021-08-17 10:02:00|15089.2|15087.2|15088.9|15086.9|15089.7|15087.7|15088.1|15086.1|33
1629194530000|2021-08-17 10:02:10|15088.4|15086.4|15089|15087|15089.9|15087.9|15087.1|15085.1|54
1629194540000|2021-08-17 10:02:20|15088.6|15086.6|15088.4|15086.4|15088.7|15086.7|15087.6|15085.6|24
1629194550000|2021-08-17 10:02:30|15088.5|15086.5|15085.9|15083.9|15088.6|15086.6|15085.5|15083.5|30
1629194560000|2021-08-17 10:02:40|15085.7|15083.7|15085.1|15083.1|15085.9|15083.9|15084.6|15082.6|32
1629194570000|2021-08-17 10:02:50|15085.2|15083.2|15084.5|15082.5|15085.7|15083.7|15084.2|15082.2|18
1629194580000|2021-08-17 10:03:00|15084.6|15082.6|15085.4|15083.4|15086.1|15084.1|15084.4|15082.4|27
1629194590000|2021-08-17 10:03:10|15085.2|15083.2|15085.1|15083.1|15085.6|15083.6|15085.1|15083.1|13
1629194600000|2021-08-17 10:03:20|15085.2|15083.2|15087.4|15085.4|15087.4|15085.4|15085.1|15083.1|14
1629194610000|2021-08-17 10:03:30|15087.6|15085.6|15086.6|15084.6|15087.9|15085.9|15086.1|15084.1|21
1629194620000|2021-08-17 10:03:40|15086.5|15084.5|15088.6|15086.6|15088.6|15086.6|15086.5|15084.5|25
1629194630000|2021-08-17 10:03:50|15088.7|15086.7|15089.1|15087.1|15090|15088|15088.7|15086.7|25
1629194640000|2021-08-17 10:04:00|15089|15087|15088.9|15086.9|15089.6|15087.6|15088.6|15086.6|16
1629194650000|2021-08-17 10:04:10|15088.6|15086.6|15087.6|15085.6|15089|15087|15087.5|15085.5|12
1629194660000|2021-08-17 10:04:20|15087.7|15085.7|15087.1|15085.1|15088.5|15086.5|15086.7|15084.7|27
1629194670000|2021-08-17 10:04:30|15087.2|15085.2|15087.2|15085.2|15087.4|15085.4|15087.1|15085.1|6
1629194680000|2021-08-17 10:04:40|15087.4|15085.4|15085.9|15083.9|15087.4|15085.4|15085.9|15083.9|26
1629194690000|2021-08-17 10:04:50|15086|15084|15087.7|15085.7|15088.4|15086.4|15086|15084|65
1629194700000|2021-08-17 10:05:00|15087.6|15085.6|15086.1|15084.1|15087.6|15085.6|15085.7|15083.7|20
1629194710000|2021-08-17 10:05:10|15086|15084|15087.4|15085.4|15087.4|15085.4|15086|15084|45
1629194720000|2021-08-17 10:05:20|15087.1|15085.1|15086.6|15084.6|15087.4|15085.4|15086.5|15084.5|6
1629194730000|2021-08-17 10:05:30|15086.9|15084.9|15085.7|15083.7|15086.9|15084.9|15085.7|15083.7|15
1629194740000|2021-08-17 10:05:40|15085.9|15083.9|15086.6|15084.6|15087.1|15085.1|15085.9|15083.9|16
1629194750000|2021-08-17 10:05:50|15086.9|15084.9|15087.4|15085.4|15087.4|15085.4|15086.5|15084.5|12
1629194760000|2021-08-17 10:06:00|15087.2|15085.2|15087.1|15085.1|15087.4|15085.4|15086.6|15084.6|6
1629194770000|2021-08-17 10:06:10|15087.2|15085.2|15089|15087|15089|15087|15087.2|15085.2|9
1629194780000|2021-08-17 10:06:20|15088.9|15086.9|15090.4|15088.4|15090.4|15088.4|15088.9|15086.9|30
1629194790000|2021-08-17 10:06:30|15090.5|15088.5|15090.9|15088.9|15091.2|15089.2|15090|15088|26
1629194800000|2021-08-17 10:06:40|15091|15089|15091.2|15089.2|15091.9|15089.9|15090.7|15088.7|48
1629194810000|2021-08-17 10:06:50|15091.4|15089.4|15090.9|15088.9|15091.9|15089.9|15090.6|15088.6|48
1629194820000|2021-08-17 10:07:00|15091|15089|15090.2|15088.2|15091.1|15089.1|15090.2|15088.2|13
1629194830000|2021-08-17 10:07:10|15090.4|15088.4|15090.1|15088.1|15090.6|15088.6|15089.9|15087.9|7
1629194840000|2021-08-17 10:07:20|15090|15088|15090|15088|15090.4|15088.4|15089.6|15087.6|19
1629194850000|2021-08-17 10:07:30|15089.9|15087.9|15090.1|15088.1|15090.4|15088.4|15089.7|15087.7|2
1629194860000|2021-08-17 10:07:40|15090.2|15088.2|15090|15088|15090.5|15088.5|15089.9|15087.9|4
1629194870000|2021-08-17 10:07:50|15090.1|15088.1|15089.6|15087.6|15090.1|15088.1|15089.6|15087.6|1
1629194880000|2021-08-17 10:08:00|15089.7|15087.7|15091.1|15089.1|15091.2|15089.2|15089.7|15087.7|19
1629194890000|2021-08-17 10:08:10|15091|15089|15090.9|15088.9|15091.5|15089.5|15090.9|15088.9|13
1629194900000|2021-08-17 10:08:20|15090.7|15088.7|15089.9|15087.9|15090.9|15088.9|15089.9|15087.9|7
1629194910000|2021-08-17 10:08:30|15090|15088|15089.6|15087.6|15090|15088|15088.9|15086.9|14
1629194920000|2021-08-17 10:08:40|15089.5|15087.5|15089.1|15087.1|15089.6|15087.6|15088.9|15086.9|8
1629194930000|2021-08-17 10:08:50|15089|15087|15088.4|15086.4|15089.1|15087.1|15088.1|15086.1|8
1629194940000|2021-08-17 10:09:00|15088.2|15086.2|15087.1|15085.1|15088.4|15086.4|15086.9|15084.9|15
1629194950000|2021-08-17 10:09:10|15086.9|15084.9|15086.9|15084.9|15087.1|15085.1|15086.6|15084.6|11
1629194960000|2021-08-17 10:09:20|15086.7|15084.7|15087.4|15085.4|15087.4|15085.4|15086.6|15084.6|2
1629194970000|2021-08-17 10:09:30|15087.2|15085.2|15085.4|15083.4|15087.4|15085.4|15084.9|15082.9|42
1629194980000|2021-08-17 10:09:40|15085.6|15083.6|15086.4|15084.4|15086.6|15084.6|15085.4|15083.4|7
1629194990000|2021-08-17 10:09:50|15086.5|15084.5|15086.7|15084.7|15086.7|15084.7|15086.2|15084.2|2
1629195000000|2021-08-17 10:10:00|15086.6|15084.6|15087.7|15085.7|15087.7|15085.7|15086.6|15084.6|3
1629195010000|2021-08-17 10:10:10|15087.6|15085.6|15087.9|15085.9|15087.9|15085.9|15087.4|15085.4|3
1629195020000|2021-08-17 10:10:20|15088|15086|15087.9|15085.9|15088|15086|15087.7|15085.7|3
1629195030000|2021-08-17 10:10:30|15088|15086|15089.4|15087.4|15090.1|15088.1|15088|15086|32
1629195040000|2021-08-17 10:10:40|15089.6|15087.6|15089.5|15087.5|15090|15088|15089.4|15087.4|8
1629195050000|2021-08-17 10:10:50|15089.6|15087.6|15088.9|15086.9|15089.6|15087.6|15088.9|15086.9|12
1629195060000|2021-08-17 10:11:00|15089.1|15087.1|15088.6|15086.6|15089.1|15087.1|15088.5|15086.5|8
1629195070000|2021-08-17 10:11:10|15088.7|15086.7|15088.1|15086.1|15088.9|15086.9|15087.9|15085.9|9
1629195080000|2021-08-17 10:11:20|15087.9|15085.9|15088.2|15086.2|15088.4|15086.4|15087.9|15085.9|3
1629195090000|2021-08-17 10:11:30|15087.7|15085.7|15087.9|15085.9|15087.9|15085.9|15087.7|15085.7|2
1629195100000|2021-08-17 10:11:40|15087.7|15085.7|15087.9|15085.9|15088.4|15086.4|15087.7|15085.7|3
1629195110000|2021-08-17 10:11:50|15087.5|15085.5|15088.6|15086.6|15088.7|15086.7|15087.5|15085.5|8
1629195120000|2021-08-17 10:12:00|15088.7|15086.7|15089.2|15087.2|15089.2|15087.2|15088.7|15086.7|6
1629195130000|2021-08-17 10:12:10|15089.4|15087.4|15089.2|15087.2|15089.4|15087.4|15089.1|15087.1|1
1629195140000|2021-08-17 10:12:20|15089.1|15087.1|15088.1|15086.1|15089.1|15087.1|15088.1|15086.1|4
1629195150000|2021-08-17 10:12:30|15088.2|15086.2|15088.4|15086.4|15088.9|15086.9|15088.1|15086.1|7
1629195160000|2021-08-17 10:12:40|15088.5|15086.5|15088.1|15086.1|15089|15087|15088.1|15086.1|0
1629195170000|2021-08-17 10:12:50|15088.2|15086.2|15088.6|15086.6|15088.6|15086.6|15088.1|15086.1|0
1629195180000|2021-08-17 10:13:00|15088.5|15086.5|15088.5|15086.5|15088.6|15086.6|15088.4|15086.4|3
1629195190000|2021-08-17 10:13:10|15088.4|15086.4|15087.6|15085.6|15088.6|15086.6|15087.6|15085.6|3
1629195200000|2021-08-17 10:13:20|15087.7|15085.7|15088.4|15086.4|15088.7|15086.7|15087.7|15085.7|3
1629195210000|2021-08-17 10:13:30|15088.2|15086.2|15087.7|15085.7|15088.2|15086.2|15087.6|15085.6|3
1629195220000|2021-08-17 10:13:40|15087.9|15085.9|15087.1|15085.1|15087.9|15085.9|15087.1|15085.1|12
1629195230000|2021-08-17 10:13:50|15087.2|15085.2|15087.1|15085.1|15087.4|15085.4|15087.1|15085.1|1
1629195240000|2021-08-17 10:14:00|15087|15085|15086.9|15084.9|15087.6|15085.6|15086.6|15084.6|7
1629195250000|2021-08-17 10:14:10|15086.6|15084.6|15086.6|15084.6|15086.9|15084.9|15086.1|15084.1|13
1629195260000|2021-08-17 10:14:20|15086.7|15084.7|15086.9|15084.9|15087.1|15085.1|15086.7|15084.7|0
1629195270000|2021-08-17 10:14:30|15087|15085|15087.6|15085.6|15088.1|15086.1|15087|15085|6
1629195280000|2021-08-17 10:14:40|15087.5|15085.5|15087.6|15085.6|15087.6|15085.6|15087.4|15085.4|0
1629195290000|2021-08-17 10:14:50|15087.7|15085.7|15089.4|15087.4|15090|15088|15087.7|15085.7|13
1629195300000|2021-08-17 10:15:00|15089.2|15087.2|15088.4|15086.4|15089.4|15087.4|15088.1|15086.1|18
1629195310000|2021-08-17 10:15:10|15087.9|15085.9|15091.1|15089.1|15091.1|15089.1|15087.9|15085.9|92
1629195320000|2021-08-17 10:15:20|15091|15089|15091.9|15089.9|15092|15090|15091|15089|26
1629195330000|2021-08-17 10:15:30|15092|15090|15090.5|15088.5|15092.9|15090.9|15090.4|15088.4|122
1629195340000|2021-08-17 10:15:40|15090.6|15088.6|15092|15090|15092.4|15090.4|15090.4|15088.4|30
1629195350000|2021-08-17 10:15:50|15092.1|15090.1|15092.4|15090.4|15092.7|15090.7|15092.1|15090.1|28
1629195360000|2021-08-17 10:16:00|15092.5|15090.5|15092.4|15090.4|15092.6|15090.6|15091.9|15089.9|10
1629195370000|2021-08-17 10:16:10|15092.2|15090.2|15092.6|15090.6|15092.6|15090.6|15091.4|15089.4|16
1629195380000|2021-08-17 10:16:20|15092.5|15090.5|15090.5|15088.5|15092.6|15090.6|15090.2|15088.2|65
1629195390000|2021-08-17 10:16:30|15090.4|15088.4|15089.6|15087.6|15090.4|15088.4|15089.4|15087.4|8
1629195400000|2021-08-17 10:16:40|15089.7|15087.7|15089.5|15087.5|15089.7|15087.7|15089.4|15087.4|1
1629195410000|2021-08-17 10:16:50|15089.4|15087.4|15088.9|15086.9|15089.5|15087.5|15088.7|15086.7|4
1629195420000|2021-08-17 10:17:00|15089|15087|15089.5|15087.5|15089.5|15087.5|15088.9|15086.9|2
1629195430000|2021-08-17 10:17:10|15089.6|15087.6|15089|15087|15089.7|15087.7|15088.9|15086.9|4
1629195440000|2021-08-17 10:17:20|15088.9|15086.9|15090|15088|15090|15088|15088.7|15086.7|1
1629195450000|2021-08-17 10:17:30|15089.9|15087.9|15089.2|15087.2|15090|15088|15089.1|15087.1|4
1629195460000|2021-08-17 10:17:40|15089.1|15087.1|15089.4|15087.4|15089.5|15087.5|15089.1|15087.1|1
1629195470000|2021-08-17 10:17:50|15089.2|15087.2|15089.5|15087.5|15089.9|15087.9|15089.2|15087.2|4
1629195480000|2021-08-17 10:18:00|15089.6|15087.6|15090.5|15088.5|15091.1|15089.1|15089.4|15087.4|10
1629195490000|2021-08-17 10:18:10|15090.4|15088.4|15090.7|15088.7|15091.1|15089.1|15090.4|15088.4|0
1629195500000|2021-08-17 10:18:20|15091|15089|15090.6|15088.6|15091.2|15089.2|15090.6|15088.6|4
1629195510000|2021-08-17 10:18:30|15090.5|15088.5|15090.1|15088.1|15090.5|15088.5|15090.1|15088.1|3
1629195520000|2021-08-17 10:18:40|15090.2|15088.2|15090.7|15088.7|15090.7|15088.7|15090.1|15088.1|3
1629195530000|2021-08-17 10:18:50|15090.5|15088.5|15090.9|15088.9|15091.2|15089.2|15090.5|15088.5|8
1629195540000|2021-08-17 10:19:00|15090.6|15088.6|15090.9|15088.9|15091|15089|15090.6|15088.6|7
1629195550000|2021-08-17 10:19:10|15091|15089|15091.4|15089.4|15091.6|15089.6|15091|15089|5
1629195560000|2021-08-17 10:19:20|15091.5|15089.5|15091.6|15089.6|15091.6|15089.6|15091.1|15089.1|4
1629195570000|2021-08-17 10:19:30|15091.7|15089.7|15091.9|15089.9|15092.2|15090.2|15091.4|15089.4|9
1629195580000|2021-08-17 10:19:40|15092|15090|15091.9|15089.9|15092.2|15090.2|15091.9|15089.9|13
1629195590000|2021-08-17 10:19:50|15091.7|15089.7|15090.4|15088.4|15091.9|15089.9|15090.4|15088.4|6
1629195600000|2021-08-17 10:20:00|15090.1|15088.1|15090.5|15088.5|15091.2|15089.2|15090.1|15088.1|16
1629195610000|2021-08-17 10:20:10|15090.6|15088.6|15091|15089|15091|15089|15090.4|15088.4|7
1629195620000|2021-08-17 10:20:20|15091.4|15089.4|15092.4|15090.4|15092.4|15090.4|15091.4|15089.4|7
1629195630000|2021-08-17 10:20:30|15092.5|15090.5|15092.5|15090.5|15092.6|15090.6|15092.2|15090.2|5
1629195640000|2021-08-17 10:20:40|15092.4|15090.4|15093.4|15091.4|15093.5|15091.5|15092.4|15090.4|27
1629195650000|2021-08-17 10:20:50|15093.2|15091.2|15093.1|15091.1|15093.5|15091.5|15092.9|15090.9|14
1629195660000|2021-08-17 10:21:00|15093|15091|15091.6|15089.6|15093.2|15091.2|15091.6|15089.6|12
1629195670000|2021-08-17 10:21:10|15091.7|15089.7|15091.6|15089.6|15092.2|15090.2|15091.5|15089.5|2
1629195680000|2021-08-17 10:21:20|15091.5|15089.5|15092.1|15090.1|15092.2|15090.2|15091.5|15089.5|5
1629195690000|2021-08-17 10:21:30|15092.2|15090.2|15092.1|15090.1|15092.2|15090.2|15092|15090|2
1629195700000|2021-08-17 10:21:40|15092|15090|15091.4|15089.4|15092.1|15090.1|15091|15089|6
1629195710000|2021-08-17 10:21:50|15091.2|15089.2|15092|15090|15092.1|15090.1|15091.2|15089.2|15
1629195720000|2021-08-17 10:22:00|15092.1|15090.1|15093|15091|15093.1|15091.1|15091.9|15089.9|14
1629195730000|2021-08-17 10:22:10|15092.9|15090.9|15092.9|15090.9|15093.4|15091.4|15092.6|15090.6|5
1629195740000|2021-08-17 10:22:20|15093.1|15091.1|15092.6|15090.6|15093.4|15091.4|15092.6|15090.6|3
1629195750000|2021-08-17 10:22:30|15092.4|15090.4|15092.1|15090.1|15092.4|15090.4|15091.9|15089.9|5
1629195760000|2021-08-17 10:22:40|15092.2|15090.2|15092.1|15090.1|15092.9|15090.9|15092.1|15090.1|4
1629195770000|2021-08-17 10:22:50|15092.2|15090.2|15093.2|15091.2|15093.4|15091.4|15092.1|15090.1|4
1629195780000|2021-08-17 10:23:00|15093.4|15091.4|15095|15093|15095.2|15093.2|15093.1|15091.1|56
1629195790000|2021-08-17 10:23:10|15095.1|15093.1|15094.9|15092.9|15095.1|15093.1|15094.4|15092.4|14
1629195800000|2021-08-17 10:23:20|15095|15093|15095.1|15093.1|15095.4|15093.4|15094.9|15092.9|14
1629195810000|2021-08-17 10:23:30|15095.2|15093.2|15094.6|15092.6|15095.2|15093.2|15094.5|15092.5|17
1629195820000|2021-08-17 10:23:40|15094.5|15092.5|15094.1|15092.1|15094.5|15092.5|15093.9|15091.9|15
1629195830000|2021-08-17 10:23:50|15094|15092|15093.9|15091.9|15094.1|15092.1|15093.9|15091.9|0
1629195840000|2021-08-17 10:24:00|15093.7|15091.7|15094.4|15092.4|15094.4|15092.4|15093.5|15091.5|28
1629195850000|2021-08-17 10:24:10|15094.5|15092.5|15093.6|15091.6|15094.9|15092.9|15093.5|15091.5|21
1629195860000|2021-08-17 10:24:20|15093.5|15091.5|15093.4|15091.4|15093.7|15091.7|15093.4|15091.4|8
1629195870000|2021-08-17 10:24:30|15093.5|15091.5|15094.6|15092.6|15094.6|15092.6|15093.5|15091.5|5
1629195880000|2021-08-17 10:24:40|15094.7|15092.7|15094.7|15092.7|15094.9|15092.9|15094.6|15092.6|0
1629195890000|2021-08-17 10:24:50|15094.9|15092.9|15094.9|15092.9|15095.1|15093.1|15094.7|15092.7|6
1629195900000|2021-08-17 10:25:00|15094.7|15092.7|15095.2|15093.2|15095.7|15093.7|15094.6|15092.6|21
1629195910000|2021-08-17 10:25:10|15095.4|15093.4|15096.2|15094.2|15096.2|15094.2|15095.2|15093.2|24
1629195920000|2021-08-17 10:25:20|15096.5|15094.5|15095.6|15093.6|15096.9|15094.9|15095.6|15093.6|20
1629195930000|2021-08-17 10:25:30|15095.4|15093.4|15095.9|15093.9|15095.9|15093.9|15095.4|15093.4|3
1629195940000|2021-08-17 10:25:40|15095.7|15093.7|15096.1|15094.1|15096.1|15094.1|15095.7|15093.7|6
1629195950000|2021-08-17 10:25:50|15096|15094|15094.6|15092.6|15096.1|15094.1|15094.6|15092.6|11
1629195960000|2021-08-17 10:26:00|15094.7|15092.7|15095.1|15093.1|15095.2|15093.2|15094.6|15092.6|1
1629195970000|2021-08-17 10:26:10|15095|15093|15095.1|15093.1|15095.4|15093.4|15094.9|15092.9|3
1629195980000|2021-08-17 10:26:20|15095.2|15093.2|15095.1|15093.1|15095.2|15093.2|15094.9|15092.9|1
1629195990000|2021-08-17 10:26:30|15095|15093|15095.1|15093.1|15095.1|15093.1|15094.1|15092.1|8
1629196000000|2021-08-17 10:26:40|15095|15093|15094.6|15092.6|15095.1|15093.1|15093.9|15091.9|10
1629196010000|2021-08-17 10:26:50|15094.7|15092.7|15094.4|15092.4|15094.9|15092.9|15094.4|15092.4|0
1629196020000|2021-08-17 10:27:00|15094.1|15092.1|15092.6|15090.6|15094.1|15092.1|15092.6|15090.6|22
1629196030000|2021-08-17 10:27:10|15092.7|15090.7|15093.1|15091.1|15093.1|15091.1|15092.6|15090.6|8
1629196040000|2021-08-17 10:27:20|15092.9|15090.9|15093.4|15091.4|15093.4|15091.4|15092.4|15090.4|16
1629196050000|2021-08-17 10:27:30|15093.2|15091.2|15092.6|15090.6|15093.2|15091.2|15092.5|15090.5|6
1629196060000|2021-08-17 10:27:40|15092.5|15090.5|15092.2|15090.2|15092.6|15090.6|15092.2|15090.2|9
1629196070000|2021-08-17 10:27:50|15092.4|15090.4|15092.1|15090.1|15092.9|15090.9|15092.1|15090.1|18
1629196080000|2021-08-17 10:28:00|15092.2|15090.2|15092.4|15090.4|15092.6|15090.6|15091.9|15089.9|16
1629196090000|2021-08-17 10:28:10|15092.2|15090.2|15091.9|15089.9|15092.6|15090.6|15091.9|15089.9|8
1629196100000|2021-08-17 10:28:20|15091.7|15089.7|15092.1|15090.1|15092.2|15090.2|15091.2|15089.2|8
1629196110000|2021-08-17 10:28:30|15092.2|15090.2|15092.1|15090.1|15092.5|15090.5|15092|15090|17
1629196120000|2021-08-17 10:28:40|15092|15090|15092.6|15090.6|15092.7|15090.7|15092|15090|11
1629196130000|2021-08-17 10:28:50|15092.7|15090.7|15093.4|15091.4|15093.5|15091.5|15092.7|15090.7|5
1629196140000|2021-08-17 10:29:00|15093.5|15091.5|15093.9|15091.9|15094.2|15092.2|15093.4|15091.4|8
1629196150000|2021-08-17 10:29:10|15094|15092|15091.6|15089.6|15094.1|15092.1|15091.6|15089.6|24
1629196160000|2021-08-17 10:29:20|15091.5|15089.5|15091.6|15089.6|15092.1|15090.1|15091.2|15089.2|4
1629196170000|2021-08-17 10:29:30|15091.7|15089.7|15092.1|15090.1|15092.4|15090.4|15091.7|15089.7|2
1629196180000|2021-08-17 10:29:40|15092|15090|15092.1|15090.1|15092.1|15090.1|15091.7|15089.7|0
1629196190000|2021-08-17 10:29:50|15092.2|15090.2|15093|15091|15093.4|15091.4|15092.2|15090.2|8
1629196200000|2021-08-17 10:30:00|15092.9|15090.9|15094.4|15092.4|15094.4|15092.4|15092.6|15090.6|18
1629196210000|2021-08-17 10:30:10|15094.5|15092.5|15095|15093|15095.1|15093.1|15094.5|15092.5|11
1629196220000|2021-08-17 10:30:20|15095.1|15093.1|15095.6|15093.6|15095.7|15093.7|15094.9|15092.9|8
1629196230000|2021-08-17 10:30:30|15096.4|15094.4|15096.1|15094.1|15096.6|15094.6|15096.1|15094.1|28
1629196240000|2021-08-17 10:30:40|15096|15094|15095.9|15093.9|15096.5|15094.5|15095.9|15093.9|3
1629196250000|2021-08-17 10:30:50|15095.6|15093.6|15096.1|15094.1|15096.5|15094.5|15095.6|15093.6|11
1629196260000|2021-08-17 10:31:00|15096.2|15094.2|15096.4|15094.4|15096.6|15094.6|15096.1|15094.1|2
1629196270000|2021-08-17 10:31:10|15096.2|15094.2|15096.1|15094.1|15096.4|15094.4|15096|15094|2
1629196280000|2021-08-17 10:31:20|15096|15094|15095.7|15093.7|15096.4|15094.4|15095.6|15093.6|3
1629196290000|2021-08-17 10:31:30|15095.6|15093.6|15095.9|15093.9|15096|15094|15095.6|15093.6|0
1629196300000|2021-08-17 10:31:40|15095.7|15093.7|15095.1|15093.1|15096|15094|15095|15093|12
1629196310000|2021-08-17 10:31:50|15095|15093|15094.6|15092.6|15095.2|15093.2|15094.4|15092.4|26
1629196320000|2021-08-17 10:32:00|15094.7|15092.7|15094.6|15092.6|15095.1|15093.1|15094.4|15092.4|67
1629196330000|2021-08-17 10:32:10|15094.5|15092.5|15093.9|15091.9|15094.5|15092.5|15093.7|15091.7|11
1629196340000|2021-08-17 10:32:20|15094|15092|15094.1|15092.1|15094.5|15092.5|15094|15092|9
1629196350000|2021-08-17 10:32:30|15094.2|15092.2|15093.7|15091.7|15094.2|15092.2|15092.7|15090.7|29
1629196360000|2021-08-17 10:32:40|15093.9|15091.9|15093.6|15091.6|15094|15092|15092.5|15090.5|30
1629196370000|2021-08-17 10:32:50|15093.7|15091.7|15092.6|15090.6|15094.2|15092.2|15092.6|15090.6|18
1629196380000|2021-08-17 10:33:00|15092.1|15090.1|15093|15091|15093|15091|15092|15090|11
1629196390000|2021-08-17 10:33:10|15093.1|15091.1|15093.2|15091.2|15093.2|15091.2|15093|15091|8
1629196400000|2021-08-17 10:33:20|15093|15091|15091.9|15089.9|15093|15091|15091.9|15089.9|16
1629196410000|2021-08-17 10:33:30|15091.7|15089.7|15091.2|15089.2|15091.7|15089.7|15091|15089|15
1629196420000|2021-08-17 10:33:40|15091.4|15089.4|15091|15089|15091.4|15089.4|15090.7|15088.7|6
1629196430000|2021-08-17 10:33:50|15091.1|15089.1|15090.4|15088.4|15091.1|15089.1|15090|15088|42
1629196440000|2021-08-17 10:34:00|15088.7|15086.7|15090.4|15088.4|15090.4|15088.4|15087.6|15085.6|85
1629196450000|2021-08-17 10:34:10|15090.2|15088.2|15089.9|15087.9|15090.5|15088.5|15089.6|15087.6|21
1629196460000|2021-08-17 10:34:20|15090|15088|15091.4|15089.4|15091.4|15089.4|15090|15088|17
1629196470000|2021-08-17 10:34:30|15091.5|15089.5|15092.1|15090.1|15092.4|15090.4|15090.6|15088.6|19
1629196480000|2021-08-17 10:34:40|15092.2|15090.2|15092.6|15090.6|15092.6|15090.6|15091.5|15089.5|14
1629196490000|2021-08-17 10:34:50|15092.7|15090.7|15093.4|15091.4|15093.4|15091.4|15092.7|15090.7|8
1629196500000|2021-08-17 10:35:00|15093.5|15091.5|15093|15091|15093.6|15091.6|15092.6|15090.6|4
1629196510000|2021-08-17 10:35:10|15093.1|15091.1|15094.6|15092.6|15094.7|15092.7|15093.1|15091.1|18
1629196520000|2021-08-17 10:35:20|15094.5|15092.5|15094.6|15092.6|15094.7|15092.7|15094.1|15092.1|4
1629196530000|2021-08-17 10:35:30|15094.5|15092.5|15094.9|15092.9|15095.1|15093.1|15094.4|15092.4|4
1629196540000|2021-08-17 10:35:40|15095|15093|15092.1|15090.1|15095.1|15093.1|15092|15090|28
1629196550000|2021-08-17 10:35:50|15092.2|15090.2|15091.4|15089.4|15092.4|15090.4|15091.2|15089.2|15
1629196560000|2021-08-17 10:36:00|15091.5|15089.5|15090.1|15088.1|15091.7|15089.7|15089.9|15087.9|54
1629196570000|2021-08-17 10:36:10|15090|15088|15090.4|15088.4|15091|15089|15089.7|15087.7|14
1629196580000|2021-08-17 10:36:20|15090.5|15088.5|15088.1|15086.1|15090.5|15088.5|15088.1|15086.1|29
1629196590000|2021-08-17 10:36:30|15088|15086|15087.2|15085.2|15088|15086|15086.2|15084.2|73
1629196600000|2021-08-17 10:36:40|15086.9|15084.9|15086.6|15084.6|15087.1|15085.1|15086.4|15084.4|24
1629196610000|2021-08-17 10:36:50|15086.7|15084.7|15087|15085|15087|15085|15085.9|15083.9|13
1629196620000|2021-08-17 10:37:00|15087.1|15085.1|15086.4|15084.4|15087.9|15085.9|15086|15084|41
1629196630000|2021-08-17 10:37:10|15086.2|15084.2|15086.4|15084.4|15086.4|15084.4|15085.9|15083.9|8
1629196640000|2021-08-17 10:37:20|15086.2|15084.2|15086.2|15084.2|15086.4|15084.4|15085.9|15083.9|5
1629196650000|2021-08-17 10:37:30|15086.4|15084.4|15086.1|15084.1|15086.5|15084.5|15086.1|15084.1|4
1629196660000|2021-08-17 10:37:40|15085.9|15083.9|15086.2|15084.2|15086.4|15084.4|15085|15083|25
1629196670000|2021-08-17 10:37:50|15086.1|15084.1|15084.9|15082.9|15086.2|15084.2|15084.7|15082.7|7
1629196680000|2021-08-17 10:38:00|15084.4|15082.4|15085.6|15083.6|15086.1|15084.1|15084.2|15082.2|40
1629196690000|2021-08-17 10:38:10|15085.4|15083.4|15084.7|15082.7|15085.6|15083.6|15084.2|15082.2|27
1629196700000|2021-08-17 10:38:20|15084.6|15082.6|15084.1|15082.1|15084.6|15082.6|15083.7|15081.7|13
1629196710000|2021-08-17 10:38:30|15084.2|15082.2|15084.4|15082.4|15085.4|15083.4|15084|15082|35
1629196720000|2021-08-17 10:38:40|15084.5|15082.5|15084.9|15082.9|15085.4|15083.4|15084.4|15082.4|12
1629196730000|2021-08-17 10:38:50|15085|15083|15084.6|15082.6|15085.1|15083.1|15084.2|15082.2|3
1629196740000|2021-08-17 10:39:00|15084.4|15082.4|15085.4|15083.4|15085.6|15083.6|15084.4|15082.4|11
1629196750000|2021-08-17 10:39:10|15085.2|15083.2|15085.6|15083.6|15085.7|15083.7|15084.6|15082.6|4
1629196760000|2021-08-17 10:39:20|15085.7|15083.7|15086.9|15084.9|15087|15085|15085.5|15083.5|18
1629196770000|2021-08-17 10:39:30|15087|15085|15085.9|15083.9|15087|15085|15085.5|15083.5|20
1629196780000|2021-08-17 10:39:40|15086|15084|15085.9|15083.9|15086.1|15084.1|15085.9|15083.9|7
1629196790000|2021-08-17 10:39:50|15085.7|15083.7|15085.6|15083.6|15085.9|15083.9|15084.2|15082.2|17
1629196800000|2021-08-17 10:40:00|15085.5|15083.5|15084.1|15082.1|15085.6|15083.6|15084.1|15082.1|14
1629196810000|2021-08-17 10:40:10|15083.6|15081.6|15083.6|15081.6|15083.6|15081.6|15083.1|15081.1|36
1629196820000|2021-08-17 10:40:20|15083.7|15081.7|15084.1|15082.1|15084.4|15082.4|15083.7|15081.7|4
1629196830000|2021-08-17 10:40:30|15084.2|15082.2|15083.4|15081.4|15084.4|15082.4|15083.1|15081.1|5
1629196840000|2021-08-17 10:40:40|15083.2|15081.2|15083.6|15081.6|15084.7|15082.7|15081.9|15079.9|49
1629196850000|2021-08-17 10:40:50|15083.9|15081.9|15083|15081|15084.1|15082.1|15083|15081|13
1629196860000|2021-08-17 10:41:00|15082.9|15080.9|15083.9|15081.9|15084|15082|15082.9|15080.9|9
1629196870000|2021-08-17 10:41:10|15083.7|15081.7|15083.1|15081.1|15084.4|15082.4|15083.1|15081.1|10
1629196880000|2021-08-17 10:41:20|15083.2|15081.2|15084.4|15082.4|15084.5|15082.5|15083.1|15081.1|12
1629196890000|2021-08-17 10:41:30|15084.5|15082.5|15084|15082|15084.6|15082.6|15083.9|15081.9|8
1629196900000|2021-08-17 10:41:40|15083.9|15081.9|15084.1|15082.1|15084.2|15082.2|15083.4|15081.4|9
1629196910000|2021-08-17 10:41:50|15084.2|15082.2|15083|15081|15084.5|15082.5|15082.6|15080.6|17
1629196920000|2021-08-17 10:42:00|15083.1|15081.1|15083.6|15081.6|15083.6|15081.6|15082.6|15080.6|12
1629196930000|2021-08-17 10:42:10|15083.5|15081.5|15083.4|15081.4|15084.6|15082.6|15083.2|15081.2|5
1629196940000|2021-08-17 10:42:20|15083.2|15081.2|15082.4|15080.4|15084|15082|15082.4|15080.4|5
1629196950000|2021-08-17 10:42:30|15082.6|15080.6|15083.6|15081.6|15083.6|15081.6|15082.6|15080.6|5
1629196960000|2021-08-17 10:42:40|15083.7|15081.7|15082.6|15080.6|15083.7|15081.7|15082.6|15080.6|4
1629196970000|2021-08-17 10:42:50|15082.5|15080.5|15084.4|15082.4|15084.4|15082.4|15082.4|15080.4|16
1629196980000|2021-08-17 10:43:00|15084.5|15082.5|15083.6|15081.6|15084.5|15082.5|15083.1|15081.1|18
1629196990000|2021-08-17 10:43:10|15083.7|15081.7|15083.6|15081.6|15084|15082|15083.6|15081.6|1
1629197000000|2021-08-17 10:43:20|15083.7|15081.7|15084.4|15082.4|15084.5|15082.5|15083.7|15081.7|5
1629197010000|2021-08-17 10:43:30|15084.5|15082.5|15084.4|15082.4|15084.9|15082.9|15083.9|15081.9|13
1629197020000|2021-08-17 10:43:40|15084.2|15082.2|15084.1|15082.1|15084.2|15082.2|15083.9|15081.9|8
1629197030000|2021-08-17 10:43:50|15084|15082|15084.4|15082.4|15084.5|15082.5|15084|15082|3
1629197040000|2021-08-17 10:44:00|15084.5|15082.5|15083.4|15081.4|15084.6|15082.6|15083.4|15081.4|9
1629197050000|2021-08-17 10:44:10|15083.6|15081.6|15083.9|15081.9|15084.6|15082.6|15083.6|15081.6|5
1629197060000|2021-08-17 10:44:20|15083.6|15081.6|15083.9|15081.9|15084.1|15082.1|15083.4|15081.4|6
1629197070000|2021-08-17 10:44:30|15083.7|15081.7|15084.4|15082.4|15084.6|15082.6|15083.7|15081.7|5
1629197080000|2021-08-17 10:44:40|15084.5|15082.5|15084.4|15082.4|15084.9|15082.9|15084.2|15082.2|0
1629197090000|2021-08-17 10:44:50|15084.5|15082.5|15084.5|15082.5|15085.1|15083.1|15084.4|15082.4|3
1629197100000|2021-08-17 10:45:00|15084.4|15082.4|15084.1|15082.1|15084.9|15082.9|15084.1|15082.1|14
1629197110000|2021-08-17 10:45:10|15084.2|15082.2|15083.2|15081.2|15084.4|15082.4|15082.7|15080.7|12
1629197120000|2021-08-17 10:45:20|15083.4|15081.4|15085.4|15083.4|15085.4|15083.4|15083.1|15081.1|17
1629197130000|2021-08-17 10:45:30|15085.2|15083.2|15085.4|15083.4|15085.5|15083.5|15085|15083|1
1629197140000|2021-08-17 10:45:40|15085.2|15083.2|15086.6|15084.6|15087.1|15085.1|15085.2|15083.2|21
1629197150000|2021-08-17 10:45:50|15086.7|15084.7|15087.4|15085.4|15087.5|15085.5|15086.4|15084.4|4
1629197160000|2021-08-17 10:46:00|15087.2|15085.2|15087.1|15085.1|15087.5|15085.5|15087|15085|1
1629197170000|2021-08-17 10:46:10|15087|15085|15087.1|15085.1|15087.1|15085.1|15086.9|15084.9|2
1629197180000|2021-08-17 10:46:20|15087|15085|15085.4|15083.4|15087.1|15085.1|15085.4|15083.4|10
1629197190000|2021-08-17 10:46:30|15085.5|15083.5|15085.6|15083.6|15086.5|15084.5|15085.2|15083.2|10
1629197200000|2021-08-17 10:46:40|15085.5|15083.5|15086.6|15084.6|15087|15085|15085.4|15083.4|7
1629197210000|2021-08-17 10:46:50|15086.7|15084.7|15086.6|15084.6|15086.9|15084.9|15086.2|15084.2|2
1629197220000|2021-08-17 10:47:00|15086.5|15084.5|15086.1|15084.1|15086.6|15084.6|15086.1|15084.1|7
1629197230000|2021-08-17 10:47:10|15086.2|15084.2|15087.1|15085.1|15087.1|15085.1|15086.1|15084.1|6
1629197240000|2021-08-17 10:47:20|15087|15085|15087.1|15085.1|15087.6|15085.6|15087|15085|0
1629197250000|2021-08-17 10:47:30|15087.2|15085.2|15087.6|15085.6|15087.6|15085.6|15087.1|15085.1|12
1629197260000|2021-08-17 10:47:40|15087.5|15085.5|15086.9|15084.9|15087.5|15085.5|15086.9|15084.9|7
1629197270000|2021-08-17 10:47:50|15087|15085|15087.9|15085.9|15087.9|15085.9|15087|15085|3
1629197280000|2021-08-17 10:48:00|15087.7|15085.7|15087.4|15085.4|15087.7|15085.7|15087|15085|3
1629197290000|2021-08-17 10:48:10|15087.5|15085.5|15088.4|15086.4|15088.4|15086.4|15087.5|15085.5|20
1629197300000|2021-08-17 10:48:20|15088.2|15086.2|15088.9|15086.9|15089.6|15087.6|15088.2|15086.2|39
1629197310000|2021-08-17 10:48:30|15088.7|15086.7|15089.6|15087.6|15089.6|15087.6|15088.2|15086.2|11
1629197320000|2021-08-17 10:48:40|15089.7|15087.7|15088.2|15086.2|15089.7|15087.7|15088.1|15086.1|9
1629197330000|2021-08-17 10:48:50|15088.1|15086.1|15086.4|15084.4|15088.1|15086.1|15086.4|15084.4|8
1629197340000|2021-08-17 10:49:00|15086.5|15084.5|15086.7|15084.7|15087.2|15085.2|15086.1|15084.1|8
1629197350000|2021-08-17 10:49:10|15086.6|15084.6|15086.6|15084.6|15086.6|15084.6|15085.7|15083.7|8
1629197360000|2021-08-17 10:49:20|15086.7|15084.7|15085.9|15083.9|15086.7|15084.7|15085.9|15083.9|5
1629197370000|2021-08-17 10:49:30|15086.2|15084.2|15086.1|15084.1|15086.4|15084.4|15085.4|15083.4|18
1629197380000|2021-08-17 10:49:40|15086.2|15084.2|15086.6|15084.6|15087.4|15085.4|15086.2|15084.2|7
1629197390000|2021-08-17 10:49:50|15086.7|15084.7|15086.7|15084.7|15086.9|15084.9|15086.7|15084.7|1
1629197400000|2021-08-17 10:50:00|15086.9|15084.9|15086.4|15084.4|15087.2|15085.2|15086.2|15084.2|5
1629197410000|2021-08-17 10:50:10|15086.2|15084.2|15086.1|15084.1|15086.2|15084.2|15086|15084|5
1629197420000|2021-08-17 10:50:20|15086.2|15084.2|15086.6|15084.6|15086.6|15084.6|15086.1|15084.1|2
1629197430000|2021-08-17 10:50:30|15086.9|15084.9|15087.1|15085.1|15088.1|15086.1|15086.9|15084.9|13
1629197440000|2021-08-17 10:50:40|15087.2|15085.2|15087.4|15085.4|15087.6|15085.6|15087.1|15085.1|16
1629197450000|2021-08-17 10:50:50|15087.5|15085.5|15088.1|15086.1|15088.1|15086.1|15087.4|15085.4|3
1629197460000|2021-08-17 10:51:00|15088.4|15086.4|15089.9|15087.9|15089.9|15087.9|15088.1|15086.1|12
1629197470000|2021-08-17 10:51:10|15089.6|15087.6|15088.7|15086.7|15089.7|15087.7|15088.6|15086.6|18
1629197480000|2021-08-17 10:51:20|15088.9|15086.9|15088.6|15086.6|15088.9|15086.9|15088.6|15086.6|1
1629197490000|2021-08-17 10:51:30|15088.7|15086.7|15089.5|15087.5|15089.7|15087.7|15088.6|15086.6|22
1629197500000|2021-08-17 10:51:40|15089.4|15087.4|15088.4|15086.4|15089.4|15087.4|15088.1|15086.1|10
1629197510000|2021-08-17 10:51:50|15088.6|15086.6|15089.4|15087.4|15089.4|15087.4|15088.4|15086.4|8
1629197520000|2021-08-17 10:52:00|15089|15087|15090.1|15088.1|15090.6|15088.6|15089|15087|20
1629197530000|2021-08-17 10:52:10|15090.2|15088.2|15090.9|15088.9|15091|15089|15090.2|15088.2|4
1629197540000|2021-08-17 10:52:20|15091.1|15089.1|15090.7|15088.7|15091.2|15089.2|15090.6|15088.6|20
1629197550000|2021-08-17 10:52:30|15090.9|15088.9|15091.4|15089.4|15091.4|15089.4|15090.9|15088.9|18
1629197560000|2021-08-17 10:52:40|15091.2|15089.2|15091.4|15089.4|15091.4|15089.4|15091|15089|5
1629197570000|2021-08-17 10:52:50|15091.6|15089.6|15092.2|15090.2|15092.2|15090.2|15091.6|15089.6|37
1629197580000|2021-08-17 10:53:00|15092.1|15090.1|15091.6|15089.6|15092.5|15090.5|15091.4|15089.4|23
1629197590000|2021-08-17 10:53:10|15091.5|15089.5|15091.6|15089.6|15091.6|15089.6|15091.4|15089.4|2
1629197600000|2021-08-17 10:53:20|15091.7|15089.7|15092.2|15090.2|15092.5|15090.5|15091.6|15089.6|2
1629197610000|2021-08-17 10:53:30|15092.4|15090.4|15091.9|15089.9|15092.4|15090.4|15091.6|15089.6|5
1629197620000|2021-08-17 10:53:40|15092|15090|15092.1|15090.1|15092.2|15090.2|15092|15090|3
1629197630000|2021-08-17 10:53:50|15092.2|15090.2|15092.1|15090.1|15092.4|15090.4|15092.1|15090.1|3
1629197640000|2021-08-17 10:54:00|15092.2|15090.2|15092.9|15090.9|15092.9|15090.9|15092.2|15090.2|12
1629197650000|2021-08-17 10:54:10|15093|15091|15092.9|15090.9|15093.4|15091.4|15092.9|15090.9|12
1629197660000|2021-08-17 10:54:20|15093|15091|15092.9|15090.9|15093|15091|15092.6|15090.6|6
1629197670000|2021-08-17 10:54:30|15092.7|15090.7|15093.4|15091.4|15093.4|15091.4|15092.7|15090.7|4
1629197680000|2021-08-17 10:54:40|15093.5|15091.5|15093.7|15091.7|15093.7|15091.7|15093|15091|15
1629197690000|2021-08-17 10:54:50|15093.6|15091.6|15093.7|15091.7|15093.7|15091.7|15093.5|15091.5|5
1629197700000|2021-08-17 10:55:00|15093.6|15091.6|15094.1|15092.1|15094.1|15092.1|15093.4|15091.4|47
1629197710000|2021-08-17 10:55:10|15093.7|15091.7|15093.9|15091.9|15093.9|15091.9|15093.1|15091.1|1
1629197720000|2021-08-17 10:55:20|15093.7|15091.7|15094|15092|15094.4|15092.4|15093.7|15091.7|0
1629197730000|2021-08-17 10:55:30|15093.9|15091.9|15094.1|15092.1|15094.1|15092.1|15093.6|15091.6|9
1629197740000|2021-08-17 10:55:40|15094|15092|15093.6|15091.6|15094.1|15092.1|15093.6|15091.6|3
1629197750000|2021-08-17 10:55:50|15093.5|15091.5|15092.9|15090.9|15093.5|15091.5|15092.5|15090.5|11
1629197760000|2021-08-17 10:56:00|15092.7|15090.7|15093.6|15091.6|15093.9|15091.9|15092.7|15090.7|9
1629197770000|2021-08-17 10:56:10|15093.7|15091.7|15094|15092|15094|15092|15093.5|15091.5|4
1629197780000|2021-08-17 10:56:20|15093.9|15091.9|15094.9|15092.9|15095|15093|15093.6|15091.6|16
1629197790000|2021-08-17 10:56:30|15094.7|15092.7|15095.4|15093.4|15095.7|15093.7|15094.7|15092.7|29
1629197800000|2021-08-17 10:56:40|15095.2|15093.2|15096.4|15094.4|15096.4|15094.4|15095.1|15093.1|22
1629197810000|2021-08-17 10:56:50|15096.2|15094.2|15095.9|15093.9|15096.4|15094.4|15095.2|15093.2|13
1629197820000|2021-08-17 10:57:00|15096|15094|15096.6|15094.6|15097|15095|15095.9|15093.9|24
1629197830000|2021-08-17 10:57:10|15096.5|15094.5|15096.5|15094.5|15096.5|15094.5|15096.1|15094.1|1
1629197840000|2021-08-17 10:57:20|15096.4|15094.4|15096.6|15094.6|15096.6|15094.6|15096.1|15094.1|2
1629197850000|2021-08-17 10:57:30|15096.7|15094.7|15096.4|15094.4|15096.7|15094.7|15096.2|15094.2|27
1629197860000|2021-08-17 10:57:40|15096.5|15094.5|15095.2|15093.2|15096.5|15094.5|15095.1|15093.1|9
1629197870000|2021-08-17 10:57:50|15095.4|15093.4|15095.6|15093.6|15095.6|15093.6|15094.9|15092.9|16
1629197880000|2021-08-17 10:58:00|15096.5|15094.5|15095.9|15093.9|15096.5|15094.5|15095.6|15093.6|28
1629197890000|2021-08-17 10:58:10|15095.7|15093.7|15095.9|15093.9|15095.9|15093.9|15095.5|15093.5|5
1629197900000|2021-08-17 10:58:20|15096|15094|15093|15091|15096.1|15094.1|15093|15091|47
1629197910000|2021-08-17 10:58:30|15093.1|15091.1|15093.4|15091.4|15093.9|15091.9|15093.1|15091.1|11
1629197920000|2021-08-17 10:58:40|15093.2|15091.2|15091.6|15089.6|15093.2|15091.2|15091.2|15089.2|63
1629197930000|2021-08-17 10:58:50|15091.4|15089.4|15091.9|15089.9|15092|15090|15091.4|15089.4|6
1629197940000|2021-08-17 10:59:00|15091.7|15089.7|15093.1|15091.1|15093.1|15091.1|15091.5|15089.5|10
1629197950000|2021-08-17 10:59:10|15093|15091|15095.1|15093.1|15095.7|15093.7|15093|15091|36
1629197960000|2021-08-17 10:59:20|15095.2|15093.2|15093.9|15091.9|15095.4|15093.4|15093.4|15091.4|17
1629197970000|2021-08-17 10:59:30|15093.7|15091.7|15094.1|15092.1|15094.2|15092.2|15093.7|15091.7|6
1629197980000|2021-08-17 10:59:40|15094|15092|15092.6|15090.6|15094.1|15092.1|15092|15090|20
1629197990000|2021-08-17 10:59:50|15092.5|15090.5|15092.5|15090.5|15092.6|15090.6|15092.1|15090.1|9
1629198000000|2021-08-17 11:00:00|15092.4|15090.4|15093.9|15091.9|15095.5|15093.5|15092.2|15090.2|47
1629198010000|2021-08-17 11:00:10|15094|15092|15093.7|15091.7|15094.5|15092.5|15093.6|15091.6|17
1629198020000|2021-08-17 11:00:20|15093.9|15091.9|15093.6|15091.6|15094.2|15092.2|15093.4|15091.4|19
1629198030000|2021-08-17 11:00:30|15093.7|15091.7|15093.6|15091.6|15094.2|15092.2|15093.1|15091.1|16
1629198040000|2021-08-17 11:00:40|15093.5|15091.5|15092.6|15090.6|15094|15092|15092.6|15090.6|8
1629198050000|2021-08-17 11:00:50|15092.7|15090.7|15090.1|15088.1|15092.9|15090.9|15090.1|15088.1|41
1629198060000|2021-08-17 11:01:00|15090.2|15088.2|15092.4|15090.4|15092.6|15090.6|15090|15088|19
1629198070000|2021-08-17 11:01:10|15092.2|15090.2|15091.4|15089.4|15092.9|15090.9|15091.4|15089.4|10
1629198080000|2021-08-17 11:01:20|15091.2|15089.2|15091|15089|15091.2|15089.2|15090.1|15088.1|26
1629198090000|2021-08-17 11:01:30|15091.4|15089.4|15091.4|15089.4|15091.6|15089.6|15091|15089|9
1629198100000|2021-08-17 11:01:40|15091.5|15089.5|15091.2|15089.2|15091.6|15089.6|15091.1|15089.1|1
1629198110000|2021-08-17 11:01:50|15091.1|15089.1|15090.7|15088.7|15091.1|15089.1|15090.6|15088.6|8
1629198120000|2021-08-17 11:02:00|15090.9|15088.9|15091.6|15089.6|15092.6|15090.6|15090.9|15088.9|25
1629198130000|2021-08-17 11:02:10|15091.5|15089.5|15092.2|15090.2|15092.4|15090.4|15091.4|15089.4|12
1629198140000|2021-08-17 11:02:20|15092.4|15090.4|15092.5|15090.5|15092.9|15090.9|15092|15090|9
1629198150000|2021-08-17 11:02:30|15092.4|15090.4|15092.4|15090.4|15092.6|15090.6|15092.4|15090.4|2
1629198160000|2021-08-17 11:02:40|15092.5|15090.5|15092.9|15090.9|15093.1|15091.1|15092.5|15090.5|7
1629198170000|2021-08-17 11:02:50|15093|15091|15093.5|15091.5|15093.5|15091.5|15092|15090|19
1629198180000|2021-08-17 11:03:00|15093.4|15091.4|15093.4|15091.4|15093.7|15091.7|15093|15091|12
1629198190000|2021-08-17 11:03:10|15093.2|15091.2|15092.1|15090.1|15093.2|15091.2|15092.1|15090.1|4
1629198200000|2021-08-17 11:03:20|15092.2|15090.2|15093.1|15091.1|15093.2|15091.2|15092.2|15090.2|3
1629198210000|2021-08-17 11:03:30|15093.2|15091.2|15093.5|15091.5|15093.5|15091.5|15093.1|15091.1|6
1629198220000|2021-08-17 11:03:40|15093.6|15091.6|15093|15091|15093.6|15091.6|15092.5|15090.5|15
1629198230000|2021-08-17 11:03:50|15092.9|15090.9|15091.6|15089.6|15092.9|15090.9|15091.4|15089.4|11
1629198240000|2021-08-17 11:04:00|15091.5|15089.5|15091.9|15089.9|15092.5|15090.5|15091.5|15089.5|11
1629198250000|2021-08-17 11:04:10|15092|15090|15091.9|15089.9|15092.1|15090.1|15091.7|15089.7|1
1629198260000|2021-08-17 11:04:20|15091.6|15089.6|15092.6|15090.6|15092.6|15090.6|15091.1|15089.1|19
1629198270000|2021-08-17 11:04:30|15092.5|15090.5|15092.4|15090.4|15092.5|15090.5|15092.1|15090.1|1
1629198280000|2021-08-17 11:04:40|15092.5|15090.5|15092.5|15090.5|15092.6|15090.6|15092.4|15090.4|4
1629198290000|2021-08-17 11:04:50|15092.7|15090.7|15093.4|15091.4|15093.6|15091.6|15092.7|15090.7|10
1629198300000|2021-08-17 11:05:00|15093.2|15091.2|15094|15092|15094|15092|15093.2|15091.2|6
1629198310000|2021-08-17 11:05:10|15094.1|15092.1|15094.5|15092.5|15094.6|15092.6|15094|15092|13
1629198320000|2021-08-17 11:05:20|15094.4|15092.4|15094.4|15092.4|15094.6|15092.6|15094.4|15092.4|3
1629198330000|2021-08-17 11:05:30|15094.2|15092.2|15094|15092|15094.5|15092.5|15093.9|15091.9|10
1629198340000|2021-08-17 11:05:40|15093.9|15091.9|15093.9|15091.9|15094|15092|15093.2|15091.2|24
1629198350000|2021-08-17 11:05:50|15093.7|15091.7|15093.9|15091.9|15094.1|15092.1|15093.2|15091.2|7
1629198360000|2021-08-17 11:06:00|15094|15092|15093.7|15091.7|15094.5|15092.5|15093.7|15091.7|9
1629198370000|2021-08-17 11:06:10|15093.6|15091.6|15093.4|15091.4|15094.1|15092.1|15093.4|15091.4|0
1629198380000|2021-08-17 11:06:20|15093.2|15091.2|15093.1|15091.1|15093.4|15091.4|15092.9|15090.9|8
1629198390000|2021-08-17 11:06:30|15093|15091|15092.4|15090.4|15093.1|15091.1|15092.2|15090.2|8
1629198400000|2021-08-17 11:06:40|15092.5|15090.5|15093|15091|15093.1|15091.1|15092.4|15090.4|2
1629198410000|2021-08-17 11:06:50|15092.7|15090.7|15093|15091|15093|15091|15092.6|15090.6|3
1629198420000|2021-08-17 11:07:00|15092.9|15090.9|15094.1|15092.1|15094.1|15092.1|15092.9|15090.9|11
1629198430000|2021-08-17 11:07:10|15094.2|15092.2|15094.6|15092.6|15094.7|15092.7|15094.1|15092.1|6
1629198440000|2021-08-17 11:07:20|15094.7|15092.7|15094.6|15092.6|15094.9|15092.9|15094.5|15092.5|7
1629198450000|2021-08-17 11:07:30|15094.7|15092.7|15095.2|15093.2|15095.2|15093.2|15094.7|15092.7|2
1629198460000|2021-08-17 11:07:40|15095.5|15093.5|15094.6|15092.6|15095.7|15093.7|15094.1|15092.1|36
1629198470000|2021-08-17 11:07:50|15094.5|15092.5|15094.6|15092.6|15095.1|15093.1|15094.4|15092.4|6
1629198480000|2021-08-17 11:08:00|15094.7|15092.7|15094.6|15092.6|15094.9|15092.9|15094.5|15092.5|4
1629198490000|2021-08-17 11:08:10|15094.9|15092.9|15094.5|15092.5|15094.9|15092.9|15094.5|15092.5|1
1629198500000|2021-08-17 11:08:20|15094.6|15092.6|15093.4|15091.4|15094.6|15092.6|15093.4|15091.4|9
1629198510000|2021-08-17 11:08:30|15093.2|15091.2|15093.6|15091.6|15093.6|15091.6|15093.1|15091.1|1
1629198520000|2021-08-17 11:08:40|15093.4|15091.4|15093.9|15091.9|15094.1|15092.1|15093.1|15091.1|23
1629198530000|2021-08-17 11:08:50|15094|15092|15091.9|15089.9|15094.1|15092.1|15090.9|15088.9|30
1629198540000|2021-08-17 11:09:00|15092.1|15090.1|15092.2|15090.2|15092.6|15090.6|15092.1|15090.1|2
1629198550000|2021-08-17 11:09:10|15092.4|15090.4|15091.6|15089.6|15092.4|15090.4|15091.4|15089.4|6
1629198560000|2021-08-17 11:09:20|15091.5|15089.5|15089.7|15087.7|15091.5|15089.5|15089.4|15087.4|45
1629198570000|2021-08-17 11:09:30|15089.6|15087.6|15090.6|15088.6|15090.6|15088.6|15089.2|15087.2|34
1629198580000|2021-08-17 11:09:40|15090.9|15088.9|15090.2|15088.2|15091.2|15089.2|15090.2|15088.2|21
1629198590000|2021-08-17 11:09:50|15090.4|15088.4|15090|15088|15090.4|15088.4|15089.6|15087.6|7
1629198600000|2021-08-17 11:10:00|15089.9|15087.9|15090.9|15088.9|15091.1|15089.1|15089.6|15087.6|14
1629198610000|2021-08-17 11:10:10|15091|15089|15090.5|15088.5|15091|15089|15090.2|15088.2|4
1629198620000|2021-08-17 11:10:20|15090.1|15088.1|15088.6|15086.6|15090.4|15088.4|15088.6|15086.6|28
1629198630000|2021-08-17 11:10:30|15088.5|15086.5|15089.6|15087.6|15089.6|15087.6|15088.5|15086.5|5
1629198640000|2021-08-17 11:10:40|15089.9|15087.9|15089.9|15087.9|15089.9|15087.9|15089.6|15087.6|9
1629198650000|2021-08-17 11:10:50|15089.7|15087.7|15088.9|15086.9|15090|15088|15088.4|15086.4|15
1629198660000|2021-08-17 11:11:00|15088.7|15086.7|15088.4|15086.4|15088.7|15086.7|15088|15086|10
1629198670000|2021-08-17 11:11:10|15088.2|15086.2|15088.2|15086.2|15088.4|15086.4|15088|15086|0
1629198680000|2021-08-17 11:11:20|15088.1|15086.1|15088.1|15086.1|15088.1|15086.1|15088|15086|1
1629198690000|2021-08-17 11:11:30|15088|15086|15087|15085|15088|15086|15086.9|15084.9|28
1629198700000|2021-08-17 11:11:40|15087.1|15085.1|15086.6|15084.6|15087.2|15085.2|15086.6|15084.6|14
1629198710000|2021-08-17 11:11:50|15086.5|15084.5|15086.6|15084.6|15086.9|15084.9|15086.1|15084.1|23
1629198720000|2021-08-17 11:12:00|15086.5|15084.5|15086.1|15084.1|15086.6|15084.6|15085.7|15083.7|10
1629198730000|2021-08-17 11:12:10|15086|15084|15086.4|15084.4|15086.6|15084.6|15086|15084|10
1629198740000|2021-08-17 11:12:20|15086.2|15084.2|15086.1|15084.1|15086.2|15084.2|15086|15084|3
1629198750000|2021-08-17 11:12:30|15086.2|15084.2|15085.6|15083.6|15086.2|15084.2|15085.2|15083.2|20
1629198760000|2021-08-17 11:12:40|15085.7|15083.7|15086|15084|15086.5|15084.5|15085.6|15083.6|22
1629198770000|2021-08-17 11:12:50|15085.9|15083.9|15086.1|15084.1|15086.1|15084.1|15085.9|15083.9|2
1629198780000|2021-08-17 11:13:00|15085.9|15083.9|15085.7|15083.7|15086|15084|15085.7|15083.7|2
1629198790000|2021-08-17 11:13:10|15085.5|15083.5|15085.2|15083.2|15085.9|15083.9|15084.7|15082.7|33
1629198800000|2021-08-17 11:13:20|15084.9|15082.9|15085.1|15083.1|15085.1|15083.1|15084.9|15082.9|7
1629198810000|2021-08-17 11:13:30|15085|15083|15087|15085|15087.1|15085.1|15085|15083|24
1629198820000|2021-08-17 11:13:40|15086.9|15084.9|15086.9|15084.9|15087.1|15085.1|15086.5|15084.5|10
1629198830000|2021-08-17 11:13:50|15087|15085|15087.4|15085.4|15087.5|15085.5|15086.9|15084.9|13
1629198840000|2021-08-17 11:14:00|15087.5|15085.5|15087.9|15085.9|15088.2|15086.2|15087.5|15085.5|13
1629198850000|2021-08-17 11:14:10|15087.7|15085.7|15088.4|15086.4|15088.7|15086.7|15087.7|15085.7|8
1629198860000|2021-08-17 11:14:20|15088.6|15086.6|15088.6|15086.6|15089|15087|15087.7|15085.7|17
1629198870000|2021-08-17 11:14:30|15088.5|15086.5|15088.5|15086.5|15089.1|15087.1|15088.4|15086.4|6
1629198880000|2021-08-17 11:14:40|15088.6|15086.6|15088.6|15086.6|15088.6|15086.6|15088.4|15086.4|7
1629198890000|2021-08-17 11:14:50|15088.5|15086.5|15088.9|15086.9|15089.5|15087.5|15088.5|15086.5|11
1629198900000|2021-08-17 11:15:00|15088.6|15086.6|15088.1|15086.1|15089|15087|15087|15085|23
1629198910000|2021-08-17 11:15:10|15088.2|15086.2|15087.9|15085.9|15088.6|15086.6|15087.1|15085.1|9
1629198920000|2021-08-17 11:15:20|15088|15086|15089.5|15087.5|15089.7|15087.7|15087.6|15085.6|10
1629198930000|2021-08-17 11:15:30|15089.4|15087.4|15087|15085|15090.1|15088.1|15087|15085|34
1629198940000|2021-08-17 11:15:40|15086.9|15084.9|15087.5|15085.5|15087.7|15085.7|15086.5|15084.5|14
1629198950000|2021-08-17 11:15:50|15087.6|15085.6|15088.4|15086.4|15088.5|15086.5|15086.4|15084.4|19
1629198960000|2021-08-17 11:16:00|15088.5|15086.5|15087.9|15085.9|15088.5|15086.5|15086.9|15084.9|15
1629198970000|2021-08-17 11:16:10|15088.1|15086.1|15088.2|15086.2|15088.4|15086.4|15087|15085|2
1629198980000|2021-08-17 11:16:20|15088.1|15086.1|15088.6|15086.6|15089.1|15087.1|15088.1|15086.1|6
1629198990000|2021-08-17 11:16:30|15088.5|15086.5|15088.1|15086.1|15089|15087|15087.9|15085.9|4
1629199000000|2021-08-17 11:16:40|15088|15086|15087.1|15085.1|15088|15086|15086.9|15084.9|9
1629199010000|2021-08-17 11:16:50|15087.2|15085.2|15087.2|15085.2|15087.2|15085.2|15087.1|15085.1|0
1629199020000|2021-08-17 11:17:00|15087.4|15085.4|15088.1|15086.1|15088.2|15086.2|15087.1|15085.1|14
1629199030000|2021-08-17 11:17:10|15088.2|15086.2|15088.7|15086.7|15088.9|15086.9|15088.2|15086.2|9
1629199040000|2021-08-17 11:17:20|15088.6|15086.6|15088.4|15086.4|15088.6|15086.6|15088.1|15086.1|8
1629199050000|2021-08-17 11:17:30|15088.5|15086.5|15088.6|15086.6|15088.7|15086.7|15087.6|15085.6|3
1629199060000|2021-08-17 11:17:40|15088.7|15086.7|15088.4|15086.4|15089.1|15087.1|15088.2|15086.2|0
1629199070000|2021-08-17 11:17:50|15088.2|15086.2|15087.9|15085.9|15088.6|15086.6|15087.6|15085.6|6
1629199080000|2021-08-17 11:18:00|15087.6|15085.6|15084.7|15082.7|15087.7|15085.7|15084.7|15082.7|37
1629199090000|2021-08-17 11:18:10|15084.9|15082.9|15083.5|15081.5|15084.9|15082.9|15083.4|15081.4|48
1629199100000|2021-08-17 11:18:20|15083.4|15081.4|15080.4|15078.4|15083.6|15081.6|15080.4|15078.4|104
1629199110000|2021-08-17 11:18:30|15080.2|15078.2|15079|15077|15081.6|15079.6|15078.4|15076.4|134
1629199120000|2021-08-17 11:18:40|15078.4|15076.4|15076.9|15074.9|15078.4|15076.4|15076.7|15074.7|68
1629199130000|2021-08-17 11:18:50|15077|15075|15077.2|15075.2|15079.9|15077.9|15076.1|15074.1|97
1629199140000|2021-08-17 11:19:00|15077.4|15075.4|15080.9|15078.9|15081.1|15079.1|15076.9|15074.9|51
1629199150000|2021-08-17 11:19:10|15080.7|15078.7|15082.1|15080.1|15083.1|15081.1|15080.4|15078.4|51
1629199160000|2021-08-17 11:19:20|15082|15080|15081.6|15079.6|15083.4|15081.4|15081.4|15079.4|68
1629199170000|2021-08-17 11:19:30|15081.5|15079.5|15080.6|15078.6|15081.5|15079.5|15080.6|15078.6|15
1629199180000|2021-08-17 11:19:40|15080.7|15078.7|15083.4|15081.4|15083.5|15081.5|15080|15078|45
1629199190000|2021-08-17 11:19:50|15083.5|15081.5|15083.2|15081.2|15084.2|15082.2|15083|15081|35
1629199200000|2021-08-17 11:20:00|15083.4|15081.4|15085|15083|15085.1|15083.1|15083.4|15081.4|63
1629199210000|2021-08-17 11:20:10|15085.1|15083.1|15084.6|15082.6|15085.2|15083.2|15084.6|15082.6|12
1629199220000|2021-08-17 11:20:20|15084.5|15082.5|15084.1|15082.1|15085.1|15083.1|15083|15081|14
1629199230000|2021-08-17 11:20:30|15084|15082|15084.1|15082.1|15084.5|15082.5|15083.7|15081.7|10
1629199240000|2021-08-17 11:20:40|15084.2|15082.2|15081.9|15079.9|15085.5|15083.5|15081.9|15079.9|37
1629199250000|2021-08-17 11:20:50|15082|15080|15083.2|15081.2|15083.2|15081.2|15081.2|15079.2|18
1629199260000|2021-08-17 11:21:00|15083.1|15081.1|15083.5|15081.5|15084.4|15082.4|15082.7|15080.7|23
1629199270000|2021-08-17 11:21:10|15083.4|15081.4|15081.9|15079.9|15083.6|15081.6|15081.7|15079.7|18
1629199280000|2021-08-17 11:21:20|15082.4|15080.4|15082.6|15080.6|15083.5|15081.5|15082.4|15080.4|7
1629199290000|2021-08-17 11:21:30|15082.7|15080.7|15084|15082|15084|15082|15082.4|15080.4|10
1629199300000|2021-08-17 11:21:40|15084.1|15082.1|15084.1|15082.1|15084.4|15082.4|15083.2|15081.2|8
1629199310000|2021-08-17 11:21:50|15084.4|15082.4|15081|15079|15084.4|15082.4|15080.9|15078.9|38
1629199320000|2021-08-17 11:22:00|15081.1|15079.1|15081.9|15079.9|15082.5|15080.5|15080.9|15078.9|31
1629199330000|2021-08-17 11:22:10|15081.7|15079.7|15082.2|15080.2|15082.6|15080.6|15081.2|15079.2|9
1629199340000|2021-08-17 11:22:20|15082.4|15080.4|15081.7|15079.7|15082.7|15080.7|15080.4|15078.4|18
1629199350000|2021-08-17 11:22:30|15081.9|15079.9|15082.4|15080.4|15082.6|15080.6|15081.6|15079.6|11
1629199360000|2021-08-17 11:22:40|15082.2|15080.2|15081.9|15079.9|15082.7|15080.7|15081.4|15079.4|44
1629199370000|2021-08-17 11:22:50|15082|15080|15082|15080|15082.5|15080.5|15081.9|15079.9|7
1629199380000|2021-08-17 11:23:00|15081.9|15079.9|15081.5|15079.5|15082.2|15080.2|15080.4|15078.4|20
1629199390000|2021-08-17 11:23:10|15081.4|15079.4|15080.9|15078.9|15081.6|15079.6|15080.6|15078.6|18
1629199400000|2021-08-17 11:23:20|15080.6|15078.6|15080.1|15078.1|15080.9|15078.9|15080.1|15078.1|11
1629199410000|2021-08-17 11:23:30|15080|15078|15079.2|15077.2|15080.1|15078.1|15079.2|15077.2|46
1629199420000|2021-08-17 11:23:40|15079.4|15077.4|15080.4|15078.4|15080.4|15078.4|15079.4|15077.4|13
1629199430000|2021-08-17 11:23:50|15080.5|15078.5|15079.6|15077.6|15080.6|15078.6|15079.6|15077.6|14
1629199440000|2021-08-17 11:24:00|15079.7|15077.7|15081.6|15079.6|15082.1|15080.1|15078.9|15076.9|46
1629199450000|2021-08-17 11:24:10|15081.7|15079.7|15082.9|15080.9|15082.9|15080.9|15081.7|15079.7|14
1629199460000|2021-08-17 11:24:20|15082.5|15080.5|15082.6|15080.6|15082.7|15080.7|15082.1|15080.1|7
1629199470000|2021-08-17 11:24:30|15082.5|15080.5|15082.6|15080.6|15082.6|15080.6|15082|15080|7
1629199480000|2021-08-17 11:24:40|15082.5|15080.5|15082.2|15080.2|15082.7|15080.7|15081.7|15079.7|17
1629199490000|2021-08-17 11:24:50|15082.1|15080.1|15082.4|15080.4|15082.5|15080.5|15081.9|15079.9|2
1629199500000|2021-08-17 11:25:00|15082.7|15080.7|15084.2|15082.2|15084.2|15082.2|15082.6|15080.6|22
1629199510000|2021-08-17 11:25:10|15084.5|15082.5|15083.6|15081.6|15084.5|15082.5|15083.2|15081.2|35
1629199520000|2021-08-17 11:25:20|15083.5|15081.5|15084.4|15082.4|15084.4|15082.4|15083.4|15081.4|8
1629199530000|2021-08-17 11:25:30|15084.2|15082.2|15084.1|15082.1|15084.5|15082.5|15084.1|15082.1|9
1629199540000|2021-08-17 11:25:40|15084|15082|15083.5|15081.5|15084.2|15082.2|15083.5|15081.5|0
1629199550000|2021-08-17 11:25:50|15083.6|15081.6|15083.7|15081.7|15084.1|15082.1|15083.6|15081.6|8
1629199560000|2021-08-17 11:26:00|15083.9|15081.9|15084.4|15082.4|15084.6|15082.6|15083.6|15081.6|42
1629199570000|2021-08-17 11:26:10|15084.2|15082.2|15083.6|15081.6|15084.6|15082.6|15083.6|15081.6|16
1629199580000|2021-08-17 11:26:20|15083.7|15081.7|15081.7|15079.7|15084|15082|15081.7|15079.7|19
1629199590000|2021-08-17 11:26:30|15081.9|15079.9|15082.6|15080.6|15082.6|15080.6|15081.9|15079.9|5
1629199600000|2021-08-17 11:26:40|15082.7|15080.7|15083.4|15081.4|15083.6|15081.6|15082.4|15080.4|19
1629199610000|2021-08-17 11:26:50|15083.2|15081.2|15081.4|15079.4|15083.5|15081.5|15081.4|15079.4|7
1629199620000|2021-08-17 11:27:00|15081.5|15079.5|15082.9|15080.9|15083.1|15081.1|15081.2|15079.2|18
1629199630000|2021-08-17 11:27:10|15082.7|15080.7|15081.5|15079.5|15082.7|15080.7|15081|15079|8
1629199640000|2021-08-17 11:27:20|15081.6|15079.6|15081.9|15079.9|15082.1|15080.1|15081.5|15079.5|5
1629199650000|2021-08-17 11:27:30|15082|15080|15081.4|15079.4|15082.6|15080.6|15081.4|15079.4|4
1629199660000|2021-08-17 11:27:40|15081.5|15079.5|15082.2|15080.2|15082.7|15080.7|15081.4|15079.4|1
1629199670000|2021-08-17 11:27:50|15082.4|15080.4|15082.9|15080.9|15082.9|15080.9|15081.6|15079.6|19
1629199680000|2021-08-17 11:28:00|15082.4|15080.4|15082.4|15080.4|15082.9|15080.9|15082.2|15080.2|11
1629199690000|2021-08-17 11:28:10|15082.2|15080.2|15081.4|15079.4|15082.5|15080.5|15081.4|15079.4|7
1629199700000|2021-08-17 11:28:20|15081.5|15079.5|15082.6|15080.6|15082.6|15080.6|15081.1|15079.1|8
1629199710000|2021-08-17 11:28:30|15082.9|15080.9|15083.7|15081.7|15084.4|15082.4|15082.9|15080.9|40
1629199720000|2021-08-17 11:28:40|15083.6|15081.6|15083.1|15081.1|15083.9|15081.9|15082.9|15080.9|7
1629199730000|2021-08-17 11:28:50|15083.2|15081.2|15084.4|15082.4|15084.6|15082.6|15083.2|15081.2|16
1629199740000|2021-08-17 11:29:00|15084.2|15082.2|15085.4|15083.4|15085.6|15083.6|15084|15082|25
1629199750000|2021-08-17 11:29:10|15085.5|15083.5|15083.9|15081.9|15085.6|15083.6|15083.2|15081.2|23
1629199760000|2021-08-17 11:29:20|15083.7|15081.7|15084.1|15082.1|15084.2|15082.2|15083.7|15081.7|1
1629199770000|2021-08-17 11:29:30|15084|15082|15084.1|15082.1|15084.7|15082.7|15083.9|15081.9|9
1629199780000|2021-08-17 11:29:40|15084.4|15082.4|15084.9|15082.9|15085|15083|15084.1|15082.1|5
1629199790000|2021-08-17 11:29:50|15085|15083|15085.2|15083.2|15085.9|15083.9|15084.7|15082.7|7
1629199800000|2021-08-17 11:30:00|15085.1|15083.1|15084.1|15082.1|15086.5|15084.5|15083.6|15081.6|40
1629199810000|2021-08-17 11:30:10|15084|15082|15084.2|15082.2|15084.5|15082.5|15083.6|15081.6|7
1629199820000|2021-08-17 11:30:20|15084.4|15082.4|15084.6|15082.6|15084.9|15082.9|15084.2|15082.2|20
1629199830000|2021-08-17 11:30:30|15084.5|15082.5|15084.6|15082.6|15084.9|15082.9|15084.4|15082.4|2
1629199840000|2021-08-17 11:30:40|15084.7|15082.7|15084.2|15082.2|15084.9|15082.9|15084.2|15082.2|4
1629199850000|2021-08-17 11:30:50|15084|15082|15084.4|15082.4|15084.9|15082.9|15083.6|15081.6|16
1629199860000|2021-08-17 11:31:00|15084.5|15082.5|15084|15082|15084.5|15082.5|15083.7|15081.7|6
1629199870000|2021-08-17 11:31:10|15084.1|15082.1|15083.9|15081.9|15084.1|15082.1|15083.6|15081.6|0
1629199880000|2021-08-17 11:31:20|15083.7|15081.7|15083.4|15081.4|15084|15082|15082.6|15080.6|12
1629199890000|2021-08-17 11:31:30|15083.1|15081.1|15083.6|15081.6|15083.9|15081.9|15083|15081|6
1629199900000|2021-08-17 11:31:40|15083.7|15081.7|15083.4|15081.4|15084.1|15082.1|15083.4|15081.4|9
1629199910000|2021-08-17 11:31:50|15083.2|15081.2|15082.7|15080.7|15083.2|15081.2|15082.5|15080.5|11
1629199920000|2021-08-17 11:32:00|15082.9|15080.9|15081.9|15079.9|15082.9|15080.9|15081.2|15079.2|35
1629199930000|2021-08-17 11:32:10|15081.7|15079.7|15082.6|15080.6|15082.9|15080.9|15081.7|15079.7|17
1629199940000|2021-08-17 11:32:20|15082.5|15080.5|15082.6|15080.6|15082.9|15080.9|15082.5|15080.5|3
1629199950000|2021-08-17 11:32:30|15082.5|15080.5|15082.4|15080.4|15082.5|15080.5|15082.2|15080.2|5
1629199960000|2021-08-17 11:32:40|15082.2|15080.2|15083.1|15081.1|15083.2|15081.2|15081.9|15079.9|23
1629199970000|2021-08-17 11:32:50|15083.2|15081.2|15084.6|15082.6|15085.1|15083.1|15083.2|15081.2|18
1629199980000|2021-08-17 11:33:00|15084.7|15082.7|15084.6|15082.6|15084.9|15082.9|15084|15082|11
1629199990000|2021-08-17 11:33:10|15084.5|15082.5|15085.4|15083.4|15085.9|15083.9|15084.4|15082.4|18
1629200000000|2021-08-17 11:33:20|15084.9|15082.9|15085.5|15083.5|15085.6|15083.6|15084.9|15082.9|16
1629200010000|2021-08-17 11:33:30|15085.4|15083.4|15085.4|15083.4|15085.6|15083.6|15085.2|15083.2|1
1629200020000|2021-08-17 11:33:40|15085.5|15083.5|15086|15084|15087.4|15085.4|15085.4|15083.4|35
1629200030000|2021-08-17 11:33:50|15086.1|15084.1|15086.1|15084.1|15086.7|15084.7|15085.9|15083.9|23
1629200040000|2021-08-17 11:34:00|15086.2|15084.2|15086.1|15084.1|15086.2|15084.2|15085.2|15083.2|8
1629200050000|2021-08-17 11:34:10|15086.2|15084.2|15085.4|15083.4|15086.2|15084.2|15085.2|15083.2|8
1629200060000|2021-08-17 11:34:20|15085.2|15083.2|15085.5|15083.5|15085.7|15083.7|15085.1|15083.1|6
1629200070000|2021-08-17 11:34:30|15085.4|15083.4|15086.4|15084.4|15086.4|15084.4|15085.2|15083.2|9
1629200080000|2021-08-17 11:34:40|15086.5|15084.5|15087.1|15085.1|15087.9|15085.9|15086.5|15084.5|25
1629200090000|2021-08-17 11:34:50|15087|15085|15087.6|15085.6|15087.9|15085.9|15087|15085|18
1629200100000|2021-08-17 11:35:00|15087.5|15085.5|15088.4|15086.4|15088.5|15086.5|15087.4|15085.4|21
1629200110000|2021-08-17 11:35:10|15088.2|15086.2|15089|15087|15089.7|15087.7|15087.9|15085.9|56
1629200120000|2021-08-17 11:35:20|15089.1|15087.1|15089.1|15087.1|15089.9|15087.9|15089|15087|30
1629200130000|2021-08-17 11:35:30|15089.2|15087.2|15089.2|15087.2|15089.5|15087.5|15088.9|15086.9|17
1629200140000|2021-08-17 11:35:40|15089.1|15087.1|15090.1|15088.1|15090.1|15088.1|15089|15087|35
1629200150000|2021-08-17 11:35:50|15090|15088|15089.5|15087.5|15090.1|15088.1|15089.4|15087.4|14
1629200160000|2021-08-17 11:36:00|15089.4|15087.4|15089.6|15087.6|15090.1|15088.1|15089.4|15087.4|13
1629200170000|2021-08-17 11:36:10|15089.7|15087.7|15089.6|15087.6|15090.1|15088.1|15089.6|15087.6|15
1629200180000|2021-08-17 11:36:20|15089.5|15087.5|15089.5|15087.5|15090.1|15088.1|15089.4|15087.4|22
1629200190000|2021-08-17 11:36:30|15089.4|15087.4|15087.1|15085.1|15089.4|15087.4|15087|15085|50
1629200200000|2021-08-17 11:36:40|15087.2|15085.2|15088.9|15086.9|15088.9|15086.9|15087.2|15085.2|16
1629200210000|2021-08-17 11:36:50|15088.7|15086.7|15089.6|15087.6|15089.7|15087.7|15088.2|15086.2|9
1629200220000|2021-08-17 11:37:00|15089.5|15087.5|15090.1|15088.1|15090.4|15088.4|15088.5|15086.5|19
1629200230000|2021-08-17 11:37:10|15090.2|15088.2|15091.1|15089.1|15091.1|15089.1|15090|15088|20
1629200240000|2021-08-17 11:37:20|15091.2|15089.2|15091.4|15089.4|15091.5|15089.5|15090.5|15088.5|34
1629200250000|2021-08-17 11:37:30|15091.2|15089.2|15091.1|15089.1|15091.2|15089.2|15090.4|15088.4|18
1629200260000|2021-08-17 11:37:40|15091.2|15089.2|15090.7|15088.7|15091.5|15089.5|15090.7|15088.7|14
1629200270000|2021-08-17 11:37:50|15090.6|15088.6|15089.6|15087.6|15090.6|15088.6|15089.1|15087.1|13
1629200280000|2021-08-17 11:38:00|15089.7|15087.7|15091.4|15089.4|15091.5|15089.5|15089.7|15087.7|10
1629200290000|2021-08-17 11:38:10|15091.2|15089.2|15091.7|15089.7|15092|15090|15091|15089|18
1629200300000|2021-08-17 11:38:20|15091.6|15089.6|15093|15091|15093|15091|15091.5|15089.5|71
1629200310000|2021-08-17 11:38:30|15092.9|15090.9|15091|15089|15093.1|15091.1|15090.6|15088.6|54
1629200320000|2021-08-17 11:38:40|15090.9|15088.9|15089.6|15087.6|15091|15089|15089.6|15087.6|12
1629200330000|2021-08-17 11:38:50|15089.5|15087.5|15091.1|15089.1|15091.1|15089.1|15089.5|15087.5|9
1629200340000|2021-08-17 11:39:00|15091.2|15089.2|15090.9|15088.9|15091.4|15089.4|15090.6|15088.6|13
1629200350000|2021-08-17 11:39:10|15091|15089|15090.4|15088.4|15091|15089|15090.1|15088.1|4
1629200360000|2021-08-17 11:39:20|15090.5|15088.5|15090.5|15088.5|15090.9|15088.9|15090.1|15088.1|15
1629200370000|2021-08-17 11:39:30|15090.6|15088.6|15090|15088|15090.6|15088.6|15089.1|15087.1|45
1629200380000|2021-08-17 11:39:40|15090.1|15088.1|15091.1|15089.1|15091.1|15089.1|15090.1|15088.1|17
1629200390000|2021-08-17 11:39:50|15091|15089|15090.4|15088.4|15091.1|15089.1|15090.1|15088.1|8
1629200400000|2021-08-17 11:40:00|15090.2|15088.2|15089.6|15087.6|15090.4|15088.4|15089.2|15087.2|22
1629200410000|2021-08-17 11:40:10|15089.5|15087.5|15089|15087|15090|15088|15089|15087|12
1629200420000|2021-08-17 11:40:20|15088.7|15086.7|15088.1|15086.1|15088.7|15086.7|15087.7|15085.7|19
1629200430000|2021-08-17 11:40:30|15088.2|15086.2|15088.4|15086.4|15088.5|15086.5|15088|15086|10
1629200440000|2021-08-17 11:40:40|15088.2|15086.2|15087.9|15085.9|15088.7|15086.7|15087.9|15085.9|29
1629200450000|2021-08-17 11:40:50|15088|15086|15088.1|15086.1|15089|15087|15088|15086|27
1629200460000|2021-08-17 11:41:00|15088|15086|15088.9|15086.9|15089.2|15087.2|15088|15086|12
1629200470000|2021-08-17 11:41:10|15088.7|15086.7|15088.5|15086.5|15089|15087|15088.2|15086.2|1
1629200480000|2021-08-17 11:41:20|15088.9|15086.9|15088.7|15086.7|15089.1|15087.1|15088.4|15086.4|3
1629200490000|2021-08-17 11:41:30|15088.4|15086.4|15087.4|15085.4|15088.4|15086.4|15087.2|15085.2|16
1629200500000|2021-08-17 11:41:40|15087.5|15085.5|15086.5|15084.5|15087.7|15085.7|15086.5|15084.5|14
1629200510000|2021-08-17 11:41:50|15086.6|15084.6|15086.6|15084.6|15086.6|15084.6|15086.5|15084.5|8
1629200520000|2021-08-17 11:42:00|15086.5|15084.5|15086.5|15084.5|15086.6|15084.6|15086|15084|16
1629200530000|2021-08-17 11:42:10|15086.4|15084.4|15086.9|15084.9|15086.9|15084.9|15085.7|15083.7|14
1629200540000|2021-08-17 11:42:20|15086.7|15084.7|15086.9|15084.9|15087|15085|15086.6|15084.6|5
1629200550000|2021-08-17 11:42:30|15087|15085|15086.9|15084.9|15087.1|15085.1|15086.7|15084.7|3
1629200560000|2021-08-17 11:42:40|15086.4|15084.4|15085.5|15083.5|15086.4|15084.4|15085.2|15083.2|24
1629200570000|2021-08-17 11:42:50|15085.6|15083.6|15086.9|15084.9|15086.9|15084.9|15085.2|15083.2|14
1629200580000|2021-08-17 11:43:00|15087|15085|15086.9|15084.9|15087|15085|15086.1|15084.1|6
1629200590000|2021-08-17 11:43:10|15086.7|15084.7|15086.1|15084.1|15086.9|15084.9|15086.1|15084.1|6
1629200600000|2021-08-17 11:43:20|15086.4|15084.4|15085.2|15083.2|15086.6|15084.6|15085.2|15083.2|13
1629200610000|2021-08-17 11:43:30|15085.1|15083.1|15085.4|15083.4|15085.9|15083.9|15085|15083|14
1629200620000|2021-08-17 11:43:40|15085.2|15083.2|15085.2|15083.2|15085.4|15083.4|15085.1|15083.1|16
1629200630000|2021-08-17 11:43:50|15085.4|15083.4|15086.1|15084.1|15086.2|15084.2|15085.1|15083.1|10
1629200640000|2021-08-17 11:44:00|15086.2|15084.2|15087.1|15085.1|15087.1|15085.1|15086.2|15084.2|9
1629200650000|2021-08-17 11:44:10|15087.2|15085.2|15087.5|15085.5|15087.6|15085.6|15087.2|15085.2|7
1629200660000|2021-08-17 11:44:20|15087.7|15085.7|15088.1|15086.1|15088.4|15086.4|15087.5|15085.5|14
1629200670000|2021-08-17 11:44:30|15088.2|15086.2|15088.2|15086.2|15088.9|15086.9|15088.2|15086.2|17
1629200680000|2021-08-17 11:44:40|15088.1|15086.1|15086.9|15084.9|15088.4|15086.4|15086.9|15084.9|21
1629200690000|2021-08-17 11:44:50|15086.7|15084.7|15085.9|15083.9|15086.9|15084.9|15085.9|15083.9|9
1629200700000|2021-08-17 11:45:00|15085.7|15083.7|15085.4|15083.4|15086.4|15084.4|15085.4|15083.4|11
1629200710000|2021-08-17 11:45:10|15085.2|15083.2|15086.4|15084.4|15086.6|15084.6|15085|15083|39
1629200720000|2021-08-17 11:45:20|15086.9|15084.9|15086.1|15084.1|15087|15085|15085.9|15083.9|7
1629200730000|2021-08-17 11:45:30|15086|15084|15085.7|15083.7|15086.4|15084.4|15085.5|15083.5|7
1629200740000|2021-08-17 11:45:40|15085.9|15083.9|15084.9|15082.9|15086|15084|15084.7|15082.7|17
1629200750000|2021-08-17 11:45:50|15084.7|15082.7|15084.7|15082.7|15085.1|15083.1|15084.7|15082.7|10
1629200760000|2021-08-17 11:46:00|15084.6|15082.6|15083.9|15081.9|15084.6|15082.6|15082.9|15080.9|56
1629200770000|2021-08-17 11:46:10|15083.7|15081.7|15084.9|15082.9|15084.9|15082.9|15083.6|15081.6|21
1629200780000|2021-08-17 11:46:20|15084.7|15082.7|15085.2|15083.2|15085.4|15083.4|15084.1|15082.1|3
1629200790000|2021-08-17 11:46:30|15085.1|15083.1|15085.5|15083.5|15086.1|15084.1|15085.1|15083.1|12
1629200800000|2021-08-17 11:46:40|15085.4|15083.4|15085.6|15083.6|15085.6|15083.6|15084.9|15082.9|13
1629200810000|2021-08-17 11:46:50|15085.7|15083.7|15086|15084|15086.2|15084.2|15085.7|15083.7|13
1629200820000|2021-08-17 11:47:00|15085.9|15083.9|15085.4|15083.4|15086|15084|15084.7|15082.7|4
1629200830000|2021-08-17 11:47:10|15085.6|15083.6|15085.2|15083.2|15085.6|15083.6|15085.2|15083.2|3
1629200840000|2021-08-17 11:47:20|15085.4|15083.4|15086|15084|15086.1|15084.1|15085.4|15083.4|10
1629200850000|2021-08-17 11:47:30|15086.1|15084.1|15085.9|15083.9|15086.1|15084.1|15085.7|15083.7|5
1629200860000|2021-08-17 11:47:40|15085.7|15083.7|15084.6|15082.6|15085.9|15083.9|15084.2|15082.2|11
1629200870000|2021-08-17 11:47:50|15084.7|15082.7|15084.7|15082.7|15084.9|15082.9|15084|15082|1
1629200880000|2021-08-17 11:48:00|15084.6|15082.6|15084|15082|15084.9|15082.9|15083|15081|10
1629200890000|2021-08-17 11:48:10|15084.1|15082.1|15083.1|15081.1|15084.1|15082.1|15083|15081|14
1629200900000|2021-08-17 11:48:20|15083.2|15081.2|15082.5|15080.5|15083.2|15081.2|15082.2|15080.2|21
1629200910000|2021-08-17 11:48:30|15082.4|15080.4|15083.6|15081.6|15084|15082|15082.4|15080.4|16
1629200920000|2021-08-17 11:48:40|15083.9|15081.9|15086.5|15084.5|15086.9|15084.9|15083.9|15081.9|29
1629200930000|2021-08-17 11:48:50|15086.4|15084.4|15086.4|15084.4|15087|15085|15086|15084|11
1629200940000|2021-08-17 11:49:00|15086.5|15084.5|15087.6|15085.6|15087.7|15085.7|15086.5|15084.5|11
1629200950000|2021-08-17 11:49:10|15087.7|15085.7|15087.9|15085.9|15088.5|15086.5|15087.7|15085.7|39
1629200960000|2021-08-17 11:49:20|15088|15086|15088.6|15086.6|15088.9|15086.9|15087.9|15085.9|13
1629200970000|2021-08-17 11:49:30|15088.5|15086.5|15088.9|15086.9|15088.9|15086.9|15087.6|15085.6|20
1629200980000|2021-08-17 11:49:40|15089|15087|15089.4|15087.4|15089.6|15087.6|15089|15087|53
1629200990000|2021-08-17 11:49:50|15088.9|15086.9|15090.5|15088.5|15090.5|15088.5|15088.9|15086.9|38
1629201000000|2021-08-17 11:50:00|15090.2|15088.2|15090.2|15088.2|15090.5|15088.5|15090|15088|43
1629201010000|2021-08-17 11:50:10|15090.1|15088.1|15090.4|15088.4|15090.4|15088.4|15089.9|15087.9|12
1629201020000|2021-08-17 11:50:20|15090.2|15088.2|15091|15089|15091.1|15089.1|15090|15088|22
1629201030000|2021-08-17 11:50:30|15091.1|15089.1|15090.4|15088.4|15091.6|15089.6|15089.2|15087.2|44
1629201040000|2021-08-17 11:50:40|15090.2|15088.2|15089.7|15087.7|15090.4|15088.4|15089.6|15087.6|4
1629201050000|2021-08-17 11:50:50|15089.5|15087.5|15089.9|15087.9|15089.9|15087.9|15089|15087|18
1629201060000|2021-08-17 11:51:00|15089.7|15087.7|15089.6|15087.6|15090|15088|15089|15087|31
1629201070000|2021-08-17 11:51:10|15089.7|15087.7|15089.4|15087.4|15089.9|15087.9|15089.4|15087.4|6
1629201080000|2021-08-17 11:51:20|15089.2|15087.2|15089.4|15087.4|15089.9|15087.9|15089.1|15087.1|36
1629201090000|2021-08-17 11:51:30|15089.2|15087.2|15089.6|15087.6|15089.6|15087.6|15089.1|15087.1|10
1629201100000|2021-08-17 11:51:40|15089.5|15087.5|15090.1|15088.1|15090.2|15088.2|15089.4|15087.4|7
1629201110000|2021-08-17 11:51:50|15090.2|15088.2|15089.6|15087.6|15090.2|15088.2|15089.5|15087.5|15
1629201120000|2021-08-17 11:52:00|15090|15088|15089.5|15087.5|15090.2|15088.2|15089.2|15087.2|15
1629201130000|2021-08-17 11:52:10|15089.4|15087.4|15089.6|15087.6|15090.4|15088.4|15089.4|15087.4|8
1629201140000|2021-08-17 11:52:20|15089.5|15087.5|15090.4|15088.4|15090.4|15088.4|15089.5|15087.5|21
1629201150000|2021-08-17 11:52:30|15090.2|15088.2|15090.4|15088.4|15090.4|15088.4|15089.9|15087.9|16
1629201160000|2021-08-17 11:52:40|15090.5|15088.5|15090.5|15088.5|15090.5|15088.5|15090.2|15088.2|3
1629201170000|2021-08-17 11:52:50|15091.4|15089.4|15090.9|15088.9|15091.5|15089.5|15090.6|15088.6|23
1629201180000|2021-08-17 11:53:00|15091|15089|15090.6|15088.6|15091.1|15089.1|15090.6|15088.6|19
1629201190000|2021-08-17 11:53:10|15090.5|15088.5|15089.9|15087.9|15090.7|15088.7|15089.7|15087.7|10
1629201200000|2021-08-17 11:53:20|15090|15088|15090.1|15088.1|15090.5|15088.5|15089.7|15087.7|9
1629201210000|2021-08-17 11:53:30|15090.2|15088.2|15090.4|15088.4|15091.1|15089.1|15090.2|15088.2|17
1629201220000|2021-08-17 11:53:40|15090.1|15088.1|15090.1|15088.1|15090.2|15088.2|15089.6|15087.6|6
1629201230000|2021-08-17 11:53:50|15090.2|15088.2|15090.6|15088.6|15090.6|15088.6|15090|15088|17
1629201240000|2021-08-17 11:54:00|15090.5|15088.5|15092|15090|15092.2|15090.2|15090.5|15088.5|49
1629201250000|2021-08-17 11:54:10|15091.7|15089.7|15091.5|15089.5|15092|15090|15091.1|15089.1|8
1629201260000|2021-08-17 11:54:20|15091.4|15089.4|15090.9|15088.9|15091.4|15089.4|15090.6|15088.6|5
1629201270000|2021-08-17 11:54:30|15091|15089|15091.9|15089.9|15092|15090|15091|15089|13
1629201280000|2021-08-17 11:54:40|15091.7|15089.7|15092.9|15090.9|15092.9|15090.9|15091.6|15089.6|19
1629201290000|2021-08-17 11:54:50|15092.7|15090.7|15091.6|15089.6|15092.9|15090.9|15091.6|15089.6|30
1629201300000|2021-08-17 11:55:00|15091.7|15089.7|15090.6|15088.6|15091.9|15089.9|15090.6|15088.6|17
1629201310000|2021-08-17 11:55:10|15090.9|15088.9|15090.7|15088.7|15091|15089|15090.5|15088.5|6
1629201320000|2021-08-17 11:55:20|15090.6|15088.6|15090.9|15088.9|15091.5|15089.5|15090.6|15088.6|18
1629201330000|2021-08-17 11:55:30|15090.7|15088.7|15090.6|15088.6|15090.7|15088.7|15090.4|15088.4|8
1629201340000|2021-08-17 11:55:40|15090.7|15088.7|15091.1|15089.1|15091.4|15089.4|15090.6|15088.6|4
1629201350000|2021-08-17 11:55:50|15091|15089|15090.6|15088.6|15091|15089|15090.2|15088.2|4
1629201360000|2021-08-17 11:56:00|15090.5|15088.5|15090.6|15088.6|15090.9|15088.9|15090.4|15088.4|5
1629201370000|2021-08-17 11:56:10|15090.5|15088.5|15089.5|15087.5|15090.5|15088.5|15089.5|15087.5|7
1629201380000|2021-08-17 11:56:20|15089.4|15087.4|15090.4|15088.4|15090.4|15088.4|15089.4|15087.4|17
1629201390000|2021-08-17 11:56:30|15090.2|15088.2|15090.6|15088.6|15090.6|15088.6|15090|15088|9
1629201400000|2021-08-17 11:56:40|15090.5|15088.5|15090.4|15088.4|15090.6|15088.6|15090.4|15088.4|5
1629201410000|2021-08-17 11:56:50|15090.2|15088.2|15090.1|15088.1|15090.5|15088.5|15090.1|15088.1|7
1629201420000|2021-08-17 11:57:00|15090.2|15088.2|15089.5|15087.5|15090.6|15088.6|15089.5|15087.5|13
1629201430000|2021-08-17 11:57:10|15089.4|15087.4|15089.7|15087.7|15089.7|15087.7|15089.2|15087.2|21
1629201440000|2021-08-17 11:57:20|15089.9|15087.9|15089.6|15087.6|15089.9|15087.9|15089.2|15087.2|9
1629201450000|2021-08-17 11:57:30|15089.5|15087.5|15090|15088|15090.1|15088.1|15089.2|15087.2|7
1629201460000|2021-08-17 11:57:40|15090.2|15088.2|15090.2|15088.2|15090.5|15088.5|15090|15088|10
1629201470000|2021-08-17 11:57:50|15090.4|15088.4|15090.4|15088.4|15090.4|15088.4|15090|15088|3
1629201480000|2021-08-17 11:58:00|15090.2|15088.2|15090.9|15088.9|15090.9|15088.9|15090.2|15088.2|20
1629201490000|2021-08-17 11:58:10|15091|15089|15090.1|15088.1|15091.2|15089.2|15089.5|15087.5|13
1629201500000|2021-08-17 11:58:20|15090.2|15088.2|15089.9|15087.9|15090.2|15088.2|15089.6|15087.6|16
1629201510000|2021-08-17 11:58:30|15090|15088|15089.6|15087.6|15090|15088|15088.7|15086.7|27
1629201520000|2021-08-17 11:58:40|15089.5|15087.5|15089.4|15087.4|15089.7|15087.7|15089.2|15087.2|10
1629201530000|2021-08-17 11:58:50|15089.5|15087.5|15089.6|15087.6|15089.6|15087.6|15089.1|15087.1|11
1629201540000|2021-08-17 11:59:00|15089.5|15087.5|15089.4|15087.4|15090.1|15088.1|15089.2|15087.2|20
1629201550000|2021-08-17 11:59:10|15089.5|15087.5|15089.6|15087.6|15090|15088|15089.5|15087.5|9
1629201560000|2021-08-17 11:59:20|15089.7|15087.7|15089.4|15087.4|15089.7|15087.7|15089.2|15087.2|8
1629201570000|2021-08-17 11:59:30|15089.5|15087.5|15089.5|15087.5|15089.5|15087.5|15089.2|15087.2|8
1629201580000|2021-08-17 11:59:40|15089.4|15087.4|15089.4|15087.4|15089.5|15087.5|15089.2|15087.2|3
1629201590000|2021-08-17 11:59:50|15089.5|15087.5|15088.6|15086.6|15089.5|15087.5|15088.6|15086.6|14
1629201600000|2021-08-17 12:00:00|15088.1|15086.1|15088.1|15086.1|15088.2|15086.2|15086.7|15084.7|86
1629201610000|2021-08-17 12:00:10|15088|15086|15086.7|15084.7|15088.1|15086.1|15086.4|15084.4|32
1629201620000|2021-08-17 12:00:20|15086.6|15084.6|15086.6|15084.6|15086.9|15084.9|15086.1|15084.1|47
1629201630000|2021-08-17 12:00:30|15086.7|15084.7|15087|15085|15087|15085|15086.2|15084.2|21
1629201640000|2021-08-17 12:00:40|15086.9|15084.9|15087|15085|15087.2|15085.2|15086.5|15084.5|16
1629201650000|2021-08-17 12:00:50|15086.9|15084.9|15086.7|15084.7|15086.9|15084.9|15085.7|15083.7|11
1629201660000|2021-08-17 12:01:00|15086.5|15084.5|15086.2|15084.2|15086.9|15084.9|15086.1|15084.1|21
1629201670000|2021-08-17 12:01:10|15086.4|15084.4|15086.1|15084.1|15087|15085|15086|15084|21
1629201680000|2021-08-17 12:01:20|15086|15084|15085.9|15083.9|15086|15084|15085.6|15083.6|27
1629201690000|2021-08-17 12:01:30|15086|15084|15085|15083|15086|15084|15084.6|15082.6|36
1629201700000|2021-08-17 12:01:40|15085.2|15083.2|15084.7|15082.7|15085.2|15083.2|15084.5|15082.5|16
1629201710000|2021-08-17 12:01:50|15084.9|15082.9|15085.4|15083.4|15085.5|15083.5|15084.7|15082.7|21
1629201720000|2021-08-17 12:02:00|15085.2|15083.2|15085.9|15083.9|15086|15084|15085.2|15083.2|19
1629201730000|2021-08-17 12:02:10|15086|15084|15084|15082|15086|15084|15084|15082|44
1629201740000|2021-08-17 12:02:20|15084.1|15082.1|15084.6|15082.6|15084.9|15082.9|15084|15082|28
1629201750000|2021-08-17 12:02:30|15084.5|15082.5|15085.4|15083.4|15085.4|15083.4|15084.4|15082.4|15
1629201760000|2021-08-17 12:02:40|15085.1|15083.1|15085.4|15083.4|15085.6|15083.6|15085.1|15083.1|16
1629201770000|2021-08-17 12:02:50|15085.5|15083.5|15086.1|15084.1|15086.1|15084.1|15085.4|15083.4|15
1629201780000|2021-08-17 12:03:00|15086|15084|15086.6|15084.6|15086.6|15084.6|15085.7|15083.7|25
1629201790000|2021-08-17 12:03:10|15086.9|15084.9|15087.4|15085.4|15087.6|15085.6|15086.5|15084.5|39
1629201800000|2021-08-17 12:03:20|15087.5|15085.5|15086.4|15084.4|15088.1|15086.1|15085.7|15083.7|31
1629201810000|2021-08-17 12:03:30|15086.5|15084.5|15085.7|15083.7|15086.5|15084.5|15085.4|15083.4|12
1629201820000|2021-08-17 12:03:40|15085.6|15083.6|15085.6|15083.6|15085.6|15083.6|15085.4|15083.4|7
1629201830000|2021-08-17 12:03:50|15085.7|15083.7|15085.1|15083.1|15085.7|15083.7|15084.6|15082.6|12
1629201840000|2021-08-17 12:04:00|15085.2|15083.2|15084.6|15082.6|15085.4|15083.4|15084.5|15082.5|10
1629201850000|2021-08-17 12:04:10|15084.5|15082.5|15084.6|15082.6|15085.4|15083.4|15084.2|15082.2|13
1629201860000|2021-08-17 12:04:20|15084.5|15082.5|15083.6|15081.6|15084.6|15082.6|15083.1|15081.1|34
1629201870000|2021-08-17 12:04:30|15083.7|15081.7|15085.4|15083.4|15085.4|15083.4|15083.5|15081.5|12
1629201880000|2021-08-17 12:04:40|15085.2|15083.2|15085.9|15083.9|15086.2|15084.2|15085.1|15083.1|19
1629201890000|2021-08-17 12:04:50|15085.6|15083.6|15084.9|15082.9|15086.1|15084.1|15084.5|15082.5|12
1629201900000|2021-08-17 12:05:00|15084.7|15082.7|15085.2|15083.2|15085.6|15083.6|15084.5|15082.5|4
1629201910000|2021-08-17 12:05:10|15085.9|15083.9|15085.1|15083.1|15086.2|15084.2|15085|15083|22
1629201920000|2021-08-17 12:05:20|15085.2|15083.2|15085.9|15083.9|15085.9|15083.9|15085.1|15083.1|3
1629201930000|2021-08-17 12:05:30|15086|15084|15084.9|15082.9|15086.2|15084.2|15084.9|15082.9|8
1629201940000|2021-08-17 12:05:40|15084.7|15082.7|15085.9|15083.9|15085.9|15083.9|15084.7|15082.7|10
1629201950000|2021-08-17 12:05:50|15086|15084|15085.7|15083.7|15086.4|15084.4|15085.7|15083.7|20
1629201960000|2021-08-17 12:06:00|15085.6|15083.6|15086.4|15084.4|15086.4|15084.4|15085.4|15083.4|17
1629201970000|2021-08-17 12:06:10|15086.5|15084.5|15086.4|15084.4|15086.6|15084.6|15086.2|15084.2|8
1629201980000|2021-08-17 12:06:20|15086.5|15084.5|15085.9|15083.9|15086.5|15084.5|15085.7|15083.7|8
1629201990000|2021-08-17 12:06:30|15086.1|15084.1|15087.1|15085.1|15087.1|15085.1|15085.9|15083.9|9
1629202000000|2021-08-17 12:06:40|15087.2|15085.2|15087.9|15085.9|15088.1|15086.1|15087.2|15085.2|17
1629202010000|2021-08-17 12:06:50|15088|15086|15087.6|15085.6|15088|15086|15087.6|15085.6|5
1629202020000|2021-08-17 12:07:00|15087.5|15085.5|15088.1|15086.1|15088.2|15086.2|15087.5|15085.5|12
1629202030000|2021-08-17 12:07:10|15088.6|15086.6|15088.4|15086.4|15088.6|15086.6|15088|15086|9
1629202040000|2021-08-17 12:07:20|15088.1|15086.1|15086.9|15084.9|15088.1|15086.1|15086.6|15084.6|8
1629202050000|2021-08-17 12:07:30|15087|15085|15086.6|15084.6|15087.4|15085.4|15086.6|15084.6|14
1629202060000|2021-08-17 12:07:40|15086.5|15084.5|15086.4|15084.4|15087.1|15085.1|15086.4|15084.4|9
1629202070000|2021-08-17 12:07:50|15086.6|15084.6|15086.9|15084.9|15087|15085|15086.4|15084.4|4
1629202080000|2021-08-17 12:08:00|15086.7|15084.7|15086.4|15084.4|15086.7|15084.7|15086.2|15084.2|9
1629202090000|2021-08-17 12:08:10|15086.5|15084.5|15086.6|15084.6|15086.6|15084.6|15086.2|15084.2|6
1629202100000|2021-08-17 12:08:20|15086.7|15084.7|15086.1|15084.1|15086.9|15084.9|15086.1|15084.1|9
1629202110000|2021-08-17 12:08:30|15086|15084|15085.6|15083.6|15086.1|15084.1|15085.4|15083.4|14
1629202120000|2021-08-17 12:08:40|15085.5|15083.5|15085.4|15083.4|15085.6|15083.6|15085.4|15083.4|2
1629202130000|2021-08-17 12:08:50|15085.2|15083.2|15085.2|15083.2|15085.5|15083.5|15085.2|15083.2|2
1629202140000|2021-08-17 12:09:00|15085.1|15083.1|15085.1|15083.1|15085.5|15083.5|15085.1|15083.1|9
1629202150000|2021-08-17 12:09:10|15085|15083|15084.9|15082.9|15085.1|15083.1|15084.2|15082.2|9
1629202160000|2021-08-17 12:09:20|15085|15083|15084.6|15082.6|15085|15083|15084.5|15082.5|5
1629202170000|2021-08-17 12:09:30|15084.5|15082.5|15084.6|15082.6|15084.9|15082.9|15084.5|15082.5|11
1629202180000|2021-08-17 12:09:40|15084.5|15082.5|15085.6|15083.6|15085.7|15083.7|15084.5|15082.5|18
1629202190000|2021-08-17 12:09:50|15085.5|15083.5|15086.4|15084.4|15086.7|15084.7|15085.5|15083.5|43
1629202200000|2021-08-17 12:10:00|15086.5|15084.5|15087.9|15085.9|15087.9|15085.9|15086.4|15084.4|36
1629202210000|2021-08-17 12:10:10|15087.7|15085.7|15087.4|15085.4|15087.9|15085.9|15086.6|15084.6|20
1629202220000|2021-08-17 12:10:20|15087.2|15085.2|15087.4|15085.4|15088|15086|15087.1|15085.1|13
1629202230000|2021-08-17 12:10:30|15087.5|15085.5|15087.5|15085.5|15087.6|15085.6|15087.4|15085.4|2
1629202240000|2021-08-17 12:10:40|15087.6|15085.6|15088.1|15086.1|15088.4|15086.4|15087.4|15085.4|26
1629202250000|2021-08-17 12:10:50|15088.2|15086.2|15087.6|15085.6|15088.2|15086.2|15087.6|15085.6|6
1629202260000|2021-08-17 12:11:00|15087.5|15085.5|15088.1|15086.1|15088.1|15086.1|15086.7|15084.7|24
1629202270000|2021-08-17 12:11:10|15088.2|15086.2|15087.7|15085.7|15088.2|15086.2|15087.7|15085.7|1
1629202280000|2021-08-17 12:11:20|15088.1|15086.1|15087.9|15085.9|15088.1|15086.1|15087.7|15085.7|9
1629202290000|2021-08-17 12:11:30|15087.7|15085.7|15086.4|15084.4|15087.9|15085.9|15086.4|15084.4|25
1629202300000|2021-08-17 12:11:40|15086.2|15084.2|15086.6|15084.6|15086.6|15084.6|15086.1|15084.1|5
1629202310000|2021-08-17 12:11:50|15086.5|15084.5|15085.9|15083.9|15086.6|15084.6|15085.6|15083.6|10
1629202320000|2021-08-17 12:12:00|15086|15084|15084.2|15082.2|15086|15084|15083.5|15081.5|61
1629202330000|2021-08-17 12:12:10|15084.1|15082.1|15084.1|15082.1|15084.2|15082.2|15083.5|15081.5|21
1629202340000|2021-08-17 12:12:20|15084.4|15082.4|15084.4|15082.4|15084.7|15082.7|15084.4|15082.4|20
1629202350000|2021-08-17 12:12:30|15084.5|15082.5|15084.2|15082.2|15084.7|15082.7|15084|15082|16
1629202360000|2021-08-17 12:12:40|15084.1|15082.1|15084.1|15082.1|15084.5|15082.5|15084.1|15082.1|6
1629202370000|2021-08-17 12:12:50|15084.2|15082.2|15082.6|15080.6|15084.2|15082.2|15082.5|15080.5|70
1629202380000|2021-08-17 12:13:00|15082.5|15080.5|15082.6|15080.6|15082.6|15080.6|15082.1|15080.1|22
1629202390000|2021-08-17 12:13:10|15082.7|15080.7|15081.7|15079.7|15083|15081|15081.6|15079.6|28
1629202400000|2021-08-17 12:13:20|15081.9|15079.9|15082.7|15080.7|15082.9|15080.9|15081.9|15079.9|11
1629202410000|2021-08-17 12:13:30|15082.6|15080.6|15082.2|15080.2|15083.1|15081.1|15082.2|15080.2|19
1629202420000|2021-08-17 12:13:40|15082.1|15080.1|15081.9|15079.9|15082.7|15080.7|15081.9|15079.9|14
1629202430000|2021-08-17 12:13:50|15081.7|15079.7|15082.1|15080.1|15082.1|15080.1|15081.6|15079.6|21
1629202440000|2021-08-17 12:14:00|15082.2|15080.2|15081.9|15079.9|15082.9|15080.9|15081.2|15079.2|32
1629202450000|2021-08-17 12:14:10|15082|15080|15081.1|15079.1|15082.1|15080.1|15081|15079|13
1629202460000|2021-08-17 12:14:20|15081.2|15079.2|15081.9|15079.9|15082.4|15080.4|15081.2|15079.2|27
1629202470000|2021-08-17 12:14:30|15082|15080|15082.4|15080.4|15082.5|15080.5|15082|15080|5
1629202480000|2021-08-17 12:14:40|15082.5|15080.5|15082.7|15080.7|15083.1|15081.1|15082.5|15080.5|13
1629202490000|2021-08-17 12:14:50|15082.9|15080.9|15083.9|15081.9|15084|15082|15082.9|15080.9|25
1629202500000|2021-08-17 12:15:00|15084|15082|15082.1|15080.1|15084|15082|15081.1|15079.1|53
1629202510000|2021-08-17 12:15:10|15082|15080|15082.1|15080.1|15082.4|15080.4|15081.5|15079.5|6
1629202520000|2021-08-17 12:15:20|15082|15080|15082.9|15080.9|15082.9|15080.9|15082|15080|11
1629202530000|2021-08-17 12:15:30|15083|15081|15083.1|15081.1|15083.1|15081.1|15082.5|15080.5|5
1629202540000|2021-08-17 12:15:40|15083.2|15081.2|15083|15081|15083.2|15081.2|15082.9|15080.9|4
1629202550000|2021-08-17 12:15:50|15083.1|15081.1|15083.1|15081.1|15083.1|15081.1|15083|15081|5
1629202560000|2021-08-17 12:16:00|15083|15081|15081.4|15079.4|15083|15081|15081.1|15079.1|13
1629202570000|2021-08-17 12:16:10|15081.6|15079.6|15081.6|15079.6|15082.2|15080.2|15081.4|15079.4|19
1629202580000|2021-08-17 12:16:20|15081.5|15079.5|15080.1|15078.1|15081.6|15079.6|15080.1|15078.1|84
1629202590000|2021-08-17 12:16:30|15080.2|15078.2|15079.4|15077.4|15080.2|15078.2|15079.1|15077.1|58
1629202600000|2021-08-17 12:16:40|15079.2|15077.2|15080.1|15078.1|15080.2|15078.2|15079.1|15077.1|22
1629202610000|2021-08-17 12:16:50|15080.6|15078.6|15079.6|15077.6|15080.6|15078.6|15079.5|15077.5|29
1629202620000|2021-08-17 12:17:00|15079.7|15077.7|15079.7|15077.7|15080.4|15078.4|15079.4|15077.4|28
1629202630000|2021-08-17 12:17:10|15079.9|15077.9|15079.9|15077.9|15080.2|15078.2|15079.6|15077.6|7
1629202640000|2021-08-17 12:17:20|15080|15078|15080.1|15078.1|15080.2|15078.2|15079.9|15077.9|7
1629202650000|2021-08-17 12:17:30|15080|15078|15080.6|15078.6|15080.9|15078.9|15080|15078|23
1629202660000|2021-08-17 12:17:40|15080.7|15078.7|15080.1|15078.1|15080.7|15078.7|15080.1|15078.1|14
1629202670000|2021-08-17 12:17:50|15080.2|15078.2|15080.9|15078.9|15081.6|15079.6|15080.2|15078.2|26
1629202680000|2021-08-17 12:18:00|15081|15079|15080.2|15078.2|15081.5|15079.5|15080|15078|46
1629202690000|2021-08-17 12:18:10|15080.1|15078.1|15080.1|15078.1|15080.1|15078.1|15079.6|15077.6|21
1629202700000|2021-08-17 12:18:20|15080|15078|15079.9|15077.9|15080.4|15078.4|15079.7|15077.7|3
1629202710000|2021-08-17 12:18:30|15080|15078|15080.1|15078.1|15080.1|15078.1|15079.5|15077.5|14
1629202720000|2021-08-17 12:18:40|15080.2|15078.2|15079.1|15077.1|15080.4|15078.4|15079.1|15077.1|15
1629202730000|2021-08-17 12:18:50|15079|15077|15077.9|15075.9|15079.1|15077.1|15077.5|15075.5|97
1629202740000|2021-08-17 12:19:00|15077.7|15075.7|15076.9|15074.9|15077.9|15075.9|15076.4|15074.4|74
1629202750000|2021-08-17 12:19:10|15077|15075|15078.1|15076.1|15078.6|15076.6|15077|15075|40
1629202760000|2021-08-17 12:19:20|15078|15076|15078|15076|15078.4|15076.4|15077.7|15075.7|13
1629202770000|2021-08-17 12:19:30|15078.1|15076.1|15077.6|15075.6|15078.1|15076.1|15077.6|15075.6|21
1629202780000|2021-08-17 12:19:40|15077.5|15075.5|15076.2|15074.2|15077.5|15075.5|15076.2|15074.2|21
1629202790000|2021-08-17 12:19:50|15076.1|15074.1|15075.4|15073.4|15076.1|15074.1|15075.1|15073.1|81
1629202800000|2021-08-17 12:20:00|15075.5|15073.5|15074.7|15072.7|15076|15074|15074.5|15072.5|48
1629202810000|2021-08-17 12:20:10|15074.6|15072.6|15076.6|15074.6|15076.7|15074.7|15074.1|15072.1|83
1629202820000|2021-08-17 12:20:20|15076.5|15074.5|15074.1|15072.1|15076.5|15074.5|15074|15072|36
1629202830000|2021-08-17 12:20:30|15074.5|15072.5|15075.1|15073.1|15075.4|15073.4|15074.5|15072.5|14
1629202840000|2021-08-17 12:20:40|15075.2|15073.2|15074.4|15072.4|15075.2|15073.2|15073.9|15071.9|10
1629202850000|2021-08-17 12:20:50|15074.5|15072.5|15072.5|15070.5|15074.5|15072.5|15072.5|15070.5|64
1629202860000|2021-08-17 12:21:00|15072.4|15070.4|15073.4|15071.4|15074.1|15072.1|15072.4|15070.4|43
1629202870000|2021-08-17 12:21:10|15073.5|15071.5|15071.6|15069.6|15073.5|15071.5|15071.6|15069.6|44
1629202880000|2021-08-17 12:21:20|15071.7|15069.7|15073.4|15071.4|15073.9|15071.9|15071.6|15069.6|36
1629202890000|2021-08-17 12:21:30|15073.5|15071.5|15072.9|15070.9|15073.9|15071.9|15072.6|15070.6|48
1629202900000|2021-08-17 12:21:40|15072.7|15070.7|15073.6|15071.6|15073.7|15071.7|15072.7|15070.7|14
1629202910000|2021-08-17 12:21:50|15073.7|15071.7|15073.6|15071.6|15073.9|15071.9|15073.4|15071.4|5
1629202920000|2021-08-17 12:22:00|15073.7|15071.7|15073.1|15071.1|15073.9|15071.9|15072.9|15070.9|21
1629202930000|2021-08-17 12:22:10|15073.2|15071.2|15072.7|15070.7|15073.2|15071.2|15072.5|15070.5|16
1629202940000|2021-08-17 12:22:20|15072.9|15070.9|15072.9|15070.9|15073.1|15071.1|15072.4|15070.4|25
1629202950000|2021-08-17 12:22:30|15073|15071|15072.4|15070.4|15073.2|15071.2|15072.4|15070.4|16
1629202960000|2021-08-17 12:22:40|15072.2|15070.2|15073|15071|15073|15071|15071.5|15069.5|12
1629202970000|2021-08-17 12:22:50|15073.1|15071.1|15073.9|15071.9|15074|15072|15073.1|15071.1|8
1629202980000|2021-08-17 12:23:00|15074|15072|15073.4|15071.4|15074|15072|15072.7|15070.7|18
1629202990000|2021-08-17 12:23:10|15073.5|15071.5|15073.1|15071.1|15073.6|15071.6|15072.9|15070.9|8
1629203000000|2021-08-17 12:23:20|15073|15071|15073|15071|15073.2|15071.2|15072.6|15070.6|9
1629203010000|2021-08-17 12:23:30|15072.9|15070.9|15072.6|15070.6|15073.4|15071.4|15072.6|15070.6|20
1629203020000|2021-08-17 12:23:40|15072.4|15070.4|15072|15070|15072.7|15070.7|15071.6|15069.6|20
1629203030000|2021-08-17 12:23:50|15071.9|15069.9|15072.2|15070.2|15072.4|15070.4|15071.9|15069.9|17
1629203040000|2021-08-17 12:24:00|15072.6|15070.6|15072.9|15070.9|15073.5|15071.5|15072.4|15070.4|32
1629203050000|2021-08-17 12:24:10|15073.1|15071.1|15073.4|15071.4|15073.4|15071.4|15072.9|15070.9|4
1629203060000|2021-08-17 12:24:20|15073.5|15071.5|15072.4|15070.4|15073.6|15071.6|15072.4|15070.4|20
1629203070000|2021-08-17 12:24:30|15072.2|15070.2|15071.9|15069.9|15072.6|15070.6|15071.9|15069.9|22
1629203080000|2021-08-17 12:24:40|15071.7|15069.7|15073.1|15071.1|15073.4|15071.4|15071.7|15069.7|55
1629203090000|2021-08-17 12:24:50|15073|15071|15073.1|15071.1|15073.1|15071.1|15072.7|15070.7|4
1629203100000|2021-08-17 12:25:00|15073|15071|15073.1|15071.1|15073.4|15071.4|15072.7|15070.7|19
1629203110000|2021-08-17 12:25:10|15073.2|15071.2|15073.4|15071.4|15073.6|15071.6|15073.1|15071.1|32
1629203120000|2021-08-17 12:25:20|15073.6|15071.6|15073.1|15071.1|15073.6|15071.6|15072.7|15070.7|12
1629203130000|2021-08-17 12:25:30|15073|15071|15071.9|15069.9|15073|15071|15071.6|15069.6|26
1629203140000|2021-08-17 12:25:40|15072|15070|15072.5|15070.5|15072.5|15070.5|15071.9|15069.9|7
1629203150000|2021-08-17 12:25:50|15072.4|15070.4|15072.4|15070.4|15072.5|15070.5|15072.1|15070.1|4
1629203160000|2021-08-17 12:26:00|15072.5|15070.5|15071.9|15069.9|15072.7|15070.7|15071.7|15069.7|20
1629203170000|2021-08-17 12:26:10|15071.7|15069.7|15072.4|15070.4|15072.5|15070.5|15071.7|15069.7|13
1629203180000|2021-08-17 12:26:20|15072.5|15070.5|15072.1|15070.1|15072.6|15070.6|15072.1|15070.1|7
1629203190000|2021-08-17 12:26:30|15072.2|15070.2|15072.4|15070.4|15072.4|15070.4|15072.1|15070.1|2
1629203200000|2021-08-17 12:26:40|15072.2|15070.2|15072.1|15070.1|15072.5|15070.5|15071.9|15069.9|17
1629203210000|2021-08-17 12:26:50|15072.2|15070.2|15069.7|15067.7|15072.5|15070.5|15069.6|15067.6|85
1629203220000|2021-08-17 12:27:00|15069.6|15067.6|15068.1|15066.1|15069.9|15067.9|15067.4|15065.4|144
1629203230000|2021-08-17 12:27:10|15068.2|15066.2|15067.6|15065.6|15068.4|15066.4|15067.6|15065.6|29
1629203240000|2021-08-17 12:27:20|15067.7|15065.7|15066.7|15064.7|15067.7|15065.7|15065.6|15063.6|173
1629203250000|2021-08-17 12:27:30|15066.6|15064.6|15063.4|15061.4|15066.9|15064.9|15063.2|15061.2|84
1629203260000|2021-08-17 12:27:40|15062.9|15060.9|15062.1|15060.1|15062.9|15060.9|15061.4|15059.4|135
1629203270000|2021-08-17 12:27:50|15062|15060|15062.6|15060.6|15063.6|15061.6|15061.9|15059.9|101
1629203280000|2021-08-17 12:28:00|15062.5|15060.5|15060.7|15058.7|15062.5|15060.5|15060.5|15058.5|98
1629203290000|2021-08-17 12:28:10|15060.6|15058.6|15060|15058|15060.7|15058.7|15058|15056|195
1629203300000|2021-08-17 12:28:20|15059.9|15057.9|15058.9|15056.9|15060.9|15058.9|15058.9|15056.9|98
1629203310000|2021-08-17 12:28:30|15058.7|15056.7|15059.1|15057.1|15059.1|15057.1|15058.7|15056.7|33
1629203320000|2021-08-17 12:28:40|15059.4|15057.4|15059.9|15057.9|15059.9|15057.9|15058.5|15056.5|86
1629203330000|2021-08-17 12:28:50|15060|15058|15061.5|15059.5|15061.5|15059.5|15060|15058|28
1629203340000|2021-08-17 12:29:00|15061.9|15059.9|15063.9|15061.9|15063.9|15061.9|15061.9|15059.9|43
1629203350000|2021-08-17 12:29:10|15063.7|15061.7|15065.1|15063.1|15065.5|15063.5|15063.7|15061.7|75
1629203360000|2021-08-17 12:29:20|15065|15063|15065.1|15063.1|15065.6|15063.6|15064.5|15062.5|38
1629203370000|2021-08-17 12:29:30|15065|15063|15065.5|15063.5|15065.5|15063.5|15064.9|15062.9|31
1629203380000|2021-08-17 12:29:40|15065.4|15063.4|15065.2|15063.2|15065.7|15063.7|15065.2|15063.2|14
1629203390000|2021-08-17 12:29:50|15065.1|15063.1|15065.5|15063.5|15065.6|15063.6|15065|15063|15
1629203400000|2021-08-17 12:30:00|15065.6|15063.6|15063|15061|15066.7|15064.7|15062.9|15060.9|103
1629203410000|2021-08-17 12:30:10|15062.9|15060.9|15063.5|15061.5|15063.5|15061.5|15062.6|15060.6|26
1629203420000|2021-08-17 12:30:20|15063.1|15061.1|15065.7|15063.7|15066.1|15064.1|15063.1|15061.1|48
1629203430000|2021-08-17 12:30:30|15065.6|15063.6|15064.5|15062.5|15065.6|15063.6|15062.6|15060.6|53
1629203440000|2021-08-17 12:30:40|15064.7|15062.7|15067|15065|15067.1|15065.1|15064.6|15062.6|83
1629203450000|2021-08-17 12:30:50|15067.4|15065.4|15064.1|15062.1|15067.7|15065.7|15063.6|15061.6|117
1629203460000|2021-08-17 12:31:00|15064|15062|15066.1|15064.1|15066.7|15064.7|15064|15062|51
1629203470000|2021-08-17 12:31:10|15066.7|15064.7|15066.4|15064.4|15066.9|15064.9|15064.4|15062.4|81
1629203480000|2021-08-17 12:31:20|15066.2|15064.2|15068.5|15066.5|15068.5|15066.5|15064.9|15062.9|101
1629203490000|2021-08-17 12:31:30|15068.6|15066.6|15070.5|15068.5|15070.6|15068.6|15068.1|15066.1|126
1629203500000|2021-08-17 12:31:40|15070.6|15068.6|15068.4|15066.4|15070.9|15068.9|15068.1|15066.1|82
1629203510000|2021-08-17 12:31:50|15068.2|15066.2|15066.2|15064.2|15069|15067|15066.2|15064.2|46
1629203520000|2021-08-17 12:32:00|15066.4|15064.4|15066|15064|15067.2|15065.2|15064.7|15062.7|75
1629203530000|2021-08-17 12:32:10|15065.9|15063.9|15067.6|15065.6|15068.4|15066.4|15064.1|15062.1|80
1629203540000|2021-08-17 12:32:20|15067.9|15065.9|15064.6|15062.6|15068.6|15066.6|15064.6|15062.6|61
1629203550000|2021-08-17 12:32:30|15064.5|15062.5|15065.9|15063.9|15066.1|15064.1|15063.5|15061.5|48
1629203560000|2021-08-17 12:32:40|15066|15064|15063.9|15061.9|15066.1|15064.1|15063.2|15061.2|43
1629203570000|2021-08-17 12:32:50|15064|15062|15061.2|15059.2|15064.7|15062.7|15061.2|15059.2|113
1629203580000|2021-08-17 12:33:00|15061.4|15059.4|15057.6|15055.6|15061.6|15059.6|15057.4|15055.4|302
1629203590000|2021-08-17 12:33:10|15057.5|15055.5|15051.9|15049.9|15057.9|15055.9|15049.2|15047.2|550
1629203600000|2021-08-17 12:33:20|15052|15050|15052|15050|15053|15051|15051.1|15049.1|82
1629203610000|2021-08-17 12:33:30|15052.1|15050.1|15051.9|15049.9|15053.5|15051.5|15051.5|15049.5|55
1629203620000|2021-08-17 12:33:40|15051.7|15049.7|15050.6|15048.6|15053.2|15051.2|15050.6|15048.6|77
1629203630000|2021-08-17 12:33:50|15050.7|15048.7|15046.9|15044.9|15050.9|15048.9|15046.9|15044.9|170
1629203640000|2021-08-17 12:34:00|15047.4|15045.4|15048.9|15046.9|15049.2|15047.2|15046.1|15044.1|182
1629203650000|2021-08-17 12:34:10|15049|15047|15046.9|15044.9|15049.4|15047.4|15046.1|15044.1|125
1629203660000|2021-08-17 12:34:20|15046.6|15044.6|15046.4|15044.4|15046.9|15044.9|15045.1|15043.1|110
1629203670000|2021-08-17 12:34:30|15046.2|15044.2|15049.2|15047.2|15049.2|15047.2|15045.4|15043.4|91
1629203680000|2021-08-17 12:34:40|15049.5|15047.5|15051.6|15049.6|15053.1|15051.1|15049.5|15047.5|219
1629203690000|2021-08-17 12:34:50|15051.7|15049.7|15049.6|15047.6|15052.7|15050.7|15048.9|15046.9|136
1629203700000|2021-08-17 12:35:00|15049.1|15047.1|15044.4|15042.4|15049.4|15047.4|15044.4|15042.4|153
1629203710000|2021-08-17 12:35:10|15044.2|15042.2|15044.7|15042.7|15044.7|15042.7|15042.1|15040.1|206
1629203720000|2021-08-17 12:35:20|15044.4|15042.4|15044.4|15042.4|15046.1|15044.1|15043.6|15041.6|115
1629203730000|2021-08-17 12:35:30|15044.5|15042.5|15043.9|15041.9|15045.5|15043.5|15043.1|15041.1|103
1629203740000|2021-08-17 12:35:40|15043.7|15041.7|15045.4|15043.4|15045.9|15043.9|15043.6|15041.6|37
1629203750000|2021-08-17 12:35:50|15045.2|15043.2|15048.9|15046.9|15048.9|15046.9|15043.9|15041.9|76
1629203760000|2021-08-17 12:36:00|15049|15047|15049.4|15047.4|15050.1|15048.1|15047.6|15045.6|155
1629203770000|2021-08-17 12:36:10|15049.2|15047.2|15049.9|15047.9|15050.5|15048.5|15048.7|15046.7|61
1629203780000|2021-08-17 12:36:20|15050|15048|15050.5|15048.5|15050.7|15048.7|15049.6|15047.6|24
1629203790000|2021-08-17 12:36:30|15050.4|15048.4|15050.1|15048.1|15051.2|15049.2|15050|15048|66
1629203800000|2021-08-17 12:36:40|15050.2|15048.2|15050.1|15048.1|15050.6|15048.6|15049.7|15047.7|34
1629203810000|2021-08-17 12:36:50|15050|15048|15049.7|15047.7|15050.1|15048.1|15049.6|15047.6|18
1629203820000|2021-08-17 12:37:00|15049.6|15047.6|15049.9|15047.9|15050.4|15048.4|15048|15046|62
1629203830000|2021-08-17 12:37:10|15050|15048|15049.1|15047.1|15050.1|15048.1|15047.9|15045.9|104
1629203840000|2021-08-17 12:37:20|15049.2|15047.2|15049.9|15047.9|15050.6|15048.6|15049.1|15047.1|90
1629203850000|2021-08-17 12:37:30|15050|15048|15051.2|15049.2|15051.2|15049.2|15049.9|15047.9|27
1629203860000|2021-08-17 12:37:40|15051.4|15049.4|15051.6|15049.6|15052.6|15050.6|15051.4|15049.4|84
1629203870000|2021-08-17 12:37:50|15051.2|15049.2|15051.6|15049.6|15051.6|15049.6|15050.6|15048.6|59
1629203880000|2021-08-17 12:38:00|15051.7|15049.7|15053.1|15051.1|15053.1|15051.1|15051.5|15049.5|22
1629203890000|2021-08-17 12:38:10|15053|15051|15053.7|15051.7|15054.2|15052.2|15052.1|15050.1|196
1629203900000|2021-08-17 12:38:20|15053.6|15051.6|15053.5|15051.5|15055.1|15053.1|15053.4|15051.4|147
1629203910000|2021-08-17 12:38:30|15053.6|15051.6|15053.9|15051.9|15054.6|15052.6|15053.4|15051.4|53
1629203920000|2021-08-17 12:38:40|15053.7|15051.7|15054.5|15052.5|15055.1|15053.1|15053.4|15051.4|28
1629203930000|2021-08-17 12:38:50|15054.7|15052.7|15055.1|15053.1|15055.4|15053.4|15054.5|15052.5|29
1629203940000|2021-08-17 12:39:00|15055|15053|15056.6|15054.6|15056.6|15054.6|15055|15053|52
1629203950000|2021-08-17 12:39:10|15056.7|15054.7|15056.9|15054.9|15057.1|15055.1|15056.4|15054.4|41
1629203960000|2021-08-17 12:39:20|15057|15055|15058.6|15056.6|15058.7|15056.7|15056.9|15054.9|55
1629203970000|2021-08-17 12:39:30|15058.4|15056.4|15059.9|15057.9|15059.9|15057.9|15058|15056|97
1629203980000|2021-08-17 12:39:40|15059.7|15057.7|15059.7|15057.7|15060.1|15058.1|15058.6|15056.6|99
1629203990000|2021-08-17 12:39:50|15060|15058|15060.2|15058.2|15060.5|15058.5|15059.7|15057.7|46
1629204000000|2021-08-17 12:40:00|15060.4|15058.4|15062.5|15060.5|15063.7|15061.7|15060.4|15058.4|234
1629204010000|2021-08-17 12:40:10|15062.4|15060.4|15062.7|15060.7|15063|15061|15060.9|15058.9|108
1629204020000|2021-08-17 12:40:20|15062.6|15060.6|15061.6|15059.6|15062.7|15060.7|15060.6|15058.6|101
1629204030000|2021-08-17 12:40:30|15062.1|15060.1|15062.9|15060.9|15063.4|15061.4|15062.1|15060.1|95
1629204040000|2021-08-17 12:40:40|15062.7|15060.7|15064.4|15062.4|15064.9|15062.9|15062.1|15060.1|89
1629204050000|2021-08-17 12:40:50|15064.2|15062.2|15063.4|15061.4|15064.6|15062.6|15062.7|15060.7|72
1629204060000|2021-08-17 12:41:00|15063.2|15061.2|15061.1|15059.1|15063.2|15061.2|15061|15059|119
1629204070000|2021-08-17 12:41:10|15061.4|15059.4|15062.4|15060.4|15063.2|15061.2|15061.2|15059.2|160
1629204080000|2021-08-17 12:41:20|15062.2|15060.2|15064.6|15062.6|15064.9|15062.9|15062.1|15060.1|106
1629204090000|2021-08-17 12:41:30|15064.4|15062.4|15064.4|15062.4|15064.7|15062.7|15064.1|15062.1|97
1629204100000|2021-08-17 12:41:40|15064|15062|15062.9|15060.9|15064.9|15062.9|15062.7|15060.7|90
1629204110000|2021-08-17 12:41:50|15063|15061|15061.9|15059.9|15063.1|15061.1|15060.4|15058.4|151
1629204120000|2021-08-17 12:42:00|15061.6|15059.6|15060.2|15058.2|15062.4|15060.4|15060|15058|113
1629204130000|2021-08-17 12:42:10|15060.4|15058.4|15059.9|15057.9|15060.6|15058.6|15058.9|15056.9|111
1629204140000|2021-08-17 12:42:20|15060|15058|15061.1|15059.1|15061.7|15059.7|15059.7|15057.7|46
1629204150000|2021-08-17 12:42:30|15061.2|15059.2|15063.4|15061.4|15063.4|15061.4|15060.7|15058.7|57
1629204160000|2021-08-17 12:42:40|15063.2|15061.2|15062.1|15060.1|15064.4|15062.4|15062.1|15060.1|59
1629204170000|2021-08-17 12:42:50|15062|15060|15057.7|15055.7|15062|15060|15057.6|15055.6|120
1629204180000|2021-08-17 12:43:00|15057.9|15055.9|15060.1|15058.1|15060.2|15058.2|15057.6|15055.6|118
1629204190000|2021-08-17 12:43:10|15060|15058|15060.1|15058.1|15061.4|15059.4|15059.9|15057.9|39
1629204200000|2021-08-17 12:43:20|15060.2|15058.2|15061.6|15059.6|15062.6|15060.6|15060.1|15058.1|109
1629204210000|2021-08-17 12:43:30|15061.7|15059.7|15060.4|15058.4|15061.7|15059.7|15059.9|15057.9|24
1629204220000|2021-08-17 12:43:40|15059.9|15057.9|15060.4|15058.4|15060.9|15058.9|15059.6|15057.6|37
1629204230000|2021-08-17 12:43:50|15060.5|15058.5|15058.6|15056.6|15060.7|15058.7|15058.6|15056.6|27
1629204240000|2021-08-17 12:44:00|15058.5|15056.5|15059|15057|15059.2|15057.2|15057.5|15055.5|41
1629204250000|2021-08-17 12:44:10|15059.1|15057.1|15058.7|15056.7|15059.5|15057.5|15058.6|15056.6|21
1629204260000|2021-08-17 12:44:20|15058.9|15056.9|15059.2|15057.2|15059.9|15057.9|15058.6|15056.6|33
1629204270000|2021-08-17 12:44:30|15059.4|15057.4|15059.9|15057.9|15060|15058|15058.2|15056.2|31
1629204280000|2021-08-17 12:44:40|15059.7|15057.7|15060|15058|15060|15058|15059.1|15057.1|21
1629204290000|2021-08-17 12:44:50|15059.9|15057.9|15059.6|15057.6|15059.9|15057.9|15058.9|15056.9|19
1629204300000|2021-08-17 12:45:00|15059.5|15057.5|15059.4|15057.4|15059.6|15057.6|15058.1|15056.1|78
1629204310000|2021-08-17 12:45:10|15059.5|15057.5|15061.1|15059.1|15061.5|15059.5|15059.1|15057.1|50
1629204320000|2021-08-17 12:45:20|15061.2|15059.2|15060.7|15058.7|15061.4|15059.4|15060.4|15058.4|29
1629204330000|2021-08-17 12:45:30|15060.6|15058.6|15058.9|15056.9|15060.7|15058.7|15058.6|15056.6|37
1629204340000|2021-08-17 12:45:40|15059|15057|15058.9|15056.9|15059.1|15057.1|15058.1|15056.1|40
1629204350000|2021-08-17 12:45:50|15058.5|15056.5|15060.1|15058.1|15060.4|15058.4|15058.4|15056.4|21
1629204360000|2021-08-17 12:46:00|15060.2|15058.2|15059.9|15057.9|15060.6|15058.6|15059.7|15057.7|35
1629204370000|2021-08-17 12:46:10|15060|15058|15059.9|15057.9|15060|15058|15059.2|15057.2|15
1629204380000|2021-08-17 12:46:20|15059.7|15057.7|15060.5|15058.5|15060.6|15058.6|15059.6|15057.6|26
1629204390000|2021-08-17 12:46:30|15060.4|15058.4|15058.6|15056.6|15060.4|15058.4|15058.4|15056.4|21
1629204400000|2021-08-17 12:46:40|15058.7|15056.7|15059.4|15057.4|15059.7|15057.7|15058.6|15056.6|13
1629204410000|2021-08-17 12:46:50|15058.4|15056.4|15058.1|15056.1|15059.1|15057.1|15057.6|15055.6|41
1629204420000|2021-08-17 12:47:00|15058|15056|15058.9|15056.9|15058.9|15056.9|15057.9|15055.9|13
1629204430000|2021-08-17 12:47:10|15059|15057|15059.4|15057.4|15060.1|15058.1|15058.9|15056.9|25
1629204440000|2021-08-17 12:47:20|15059.5|15057.5|15059.4|15057.4|15060.1|15058.1|15059.4|15057.4|10
1629204450000|2021-08-17 12:47:30|15059.6|15057.6|15059.9|15057.9|15059.9|15057.9|15058.9|15056.9|25
1629204460000|2021-08-17 12:47:40|15059.6|15057.6|15060.6|15058.6|15060.9|15058.9|15059.6|15057.6|22
1629204470000|2021-08-17 12:47:50|15060.5|15058.5|15062.1|15060.1|15062.2|15060.2|15060.5|15058.5|50
1629204480000|2021-08-17 12:48:00|15062|15060|15060.9|15058.9|15062.2|15060.2|15060.2|15058.2|69
1629204490000|2021-08-17 12:48:10|15060.7|15058.7|15060|15058|15061.1|15059.1|15059.9|15057.9|33
1629204500000|2021-08-17 12:48:20|15060.1|15058.1|15060.4|15058.4|15061.2|15059.2|15060|15058|23
1629204510000|2021-08-17 12:48:30|15060.5|15058.5|15061.9|15059.9|15062.2|15060.2|15060.1|15058.1|28
1629204520000|2021-08-17 12:48:40|15061.7|15059.7|15063.9|15061.9|15063.9|15061.9|15061.7|15059.7|86
1629204530000|2021-08-17 12:48:50|15064|15062|15062.9|15060.9|15064|15062|15062.6|15060.6|46
1629204540000|2021-08-17 12:49:00|15062.7|15060.7|15062.4|15060.4|15062.9|15060.9|15061.4|15059.4|20
1629204550000|2021-08-17 12:49:10|15062.2|15060.2|15063.9|15061.9|15064.1|15062.1|15062.1|15060.1|35
1629204560000|2021-08-17 12:49:20|15064|15062|15064.1|15062.1|15064.2|15062.2|15063.6|15061.6|45
1629204570000|2021-08-17 12:49:30|15064|15062|15063.6|15061.6|15064.4|15062.4|15063.6|15061.6|20
1629204580000|2021-08-17 12:49:40|15063.5|15061.5|15063.1|15061.1|15064.1|15062.1|15063|15061|17
1629204590000|2021-08-17 12:49:50|15063.2|15061.2|15063.5|15061.5|15063.5|15061.5|15062.2|15060.2|24
1629204600000|2021-08-17 12:50:00|15063.7|15061.7|15064.5|15062.5|15064.5|15062.5|15063|15061|57
1629204610000|2021-08-17 12:50:10|15064.4|15062.4|15064.1|15062.1|15065.4|15063.4|15063.9|15061.9|62
1629204620000|2021-08-17 12:50:20|15064|15062|15062|15060|15064|15062|15061.9|15059.9|34
1629204630000|2021-08-17 12:50:30|15061.9|15059.9|15061.4|15059.4|15062|15060|15060.9|15058.9|44
1629204640000|2021-08-17 12:50:40|15061.2|15059.2|15061.9|15059.9|15062.1|15060.1|15061|15059|23
1629204650000|2021-08-17 12:50:50|15062.1|15060.1|15061.6|15059.6|15062.1|15060.1|15061.4|15059.4|21
1629204660000|2021-08-17 12:51:00|15061.5|15059.5|15061.1|15059.1|15061.7|15059.7|15060.9|15058.9|13
1629204670000|2021-08-17 12:51:10|15060.9|15058.9|15060.1|15058.1|15061.1|15059.1|15060.1|15058.1|19
1629204680000|2021-08-17 12:51:20|15060.4|15058.4|15060.4|15058.4|15061.5|15059.5|15059.7|15057.7|35
1629204690000|2021-08-17 12:51:30|15060.5|15058.5|15060.9|15058.9|15061.4|15059.4|15060.4|15058.4|17
1629204700000|2021-08-17 12:51:40|15061|15059|15060.1|15058.1|15061.2|15059.2|15060|15058|34
1629204710000|2021-08-17 12:51:50|15060|15058|15061.4|15059.4|15061.7|15059.7|15060|15058|27
1629204720000|2021-08-17 12:52:00|15061.2|15059.2|15061.6|15059.6|15061.6|15059.6|15061.1|15059.1|13
1629204730000|2021-08-17 12:52:10|15061.7|15059.7|15062.2|15060.2|15062.2|15060.2|15061.7|15059.7|19
1629204740000|2021-08-17 12:52:20|15062.4|15060.4|15063.9|15061.9|15064.2|15062.2|15062.4|15060.4|44
1629204750000|2021-08-17 12:52:30|15063.7|15061.7|15063.6|15061.6|15064.1|15062.1|15063.5|15061.5|10
1629204760000|2021-08-17 12:52:40|15063.7|15061.7|15064.1|15062.1|15064.2|15062.2|15063.7|15061.7|4
1629204770000|2021-08-17 12:52:50|15064.2|15062.2|15063.9|15061.9|15065.1|15063.1|15063.7|15061.7|20
1629204780000|2021-08-17 12:53:00|15063.6|15061.6|15063.4|15061.4|15063.6|15061.6|15062.9|15060.9|24
1629204790000|2021-08-17 12:53:10|15063.2|15061.2|15063.5|15061.5|15063.5|15061.5|15062.9|15060.9|18
1629204800000|2021-08-17 12:53:20|15063.6|15061.6|15062.5|15060.5|15063.6|15061.6|15062.1|15060.1|43
1629204810000|2021-08-17 12:53:30|15062.4|15060.4|15061.6|15059.6|15062.5|15060.5|15061.2|15059.2|19
1629204820000|2021-08-17 12:53:40|15061.7|15059.7|15062.9|15060.9|15062.9|15060.9|15061.7|15059.7|30
1629204830000|2021-08-17 12:53:50|15062.7|15060.7|15061.9|15059.9|15063.1|15061.1|15061.9|15059.9|11
1629204840000|2021-08-17 12:54:00|15061.7|15059.7|15062.1|15060.1|15062.2|15060.2|15061.6|15059.6|13
1629204850000|2021-08-17 12:54:10|15062|15060|15062.2|15060.2|15062.2|15060.2|15061.6|15059.6|4
1629204860000|2021-08-17 12:54:20|15062.1|15060.1|15062.4|15060.4|15062.4|15060.4|15061.6|15059.6|19
1629204870000|2021-08-17 12:54:30|15062.2|15060.2|15061.6|15059.6|15062.6|15060.6|15061.6|15059.6|10
1629204880000|2021-08-17 12:54:40|15061.5|15059.5|15060.9|15058.9|15061.5|15059.5|15060.6|15058.6|17
1629204890000|2021-08-17 12:54:50|15060.7|15058.7|15061.1|15059.1|15062.1|15060.1|15060.7|15058.7|12
1629204900000|2021-08-17 12:55:00|15061.2|15059.2|15062.2|15060.2|15063|15061|15061.1|15059.1|27
1629204910000|2021-08-17 12:55:10|15062.4|15060.4|15061.1|15059.1|15062.4|15060.4|15061|15059|11
1629204920000|2021-08-17 12:55:20|15061.2|15059.2|15061.6|15059.6|15061.9|15059.9|15061.1|15059.1|10
1629204930000|2021-08-17 12:55:30|15061.7|15059.7|15061.4|15059.4|15061.9|15059.9|15061|15059|20
1629204940000|2021-08-17 12:55:40|15061.2|15059.2|15062.2|15060.2|15062.5|15060.5|15061.2|15059.2|23
1629204950000|2021-08-17 12:55:50|15062.1|15060.1|15062.1|15060.1|15062.2|15060.2|15061.4|15059.4|37
1629204960000|2021-08-17 12:56:00|15062|15060|15062.7|15060.7|15063.6|15061.6|15062|15060|33
1629204970000|2021-08-17 12:56:10|15063.1|15061.1|15061.1|15059.1|15063.2|15061.2|15061.1|15059.1|36
1629204980000|2021-08-17 12:56:20|15061|15059|15060.1|15058.1|15061.1|15059.1|15060|15058|34
1629204990000|2021-08-17 12:56:30|15060|15058|15059.9|15057.9|15060.6|15058.6|15059.6|15057.6|30
1629205000000|2021-08-17 12:56:40|15060|15058|15059.1|15057.1|15061|15059|15059.1|15057.1|40
1629205010000|2021-08-17 12:56:50|15059|15057|15059.4|15057.4|15059.6|15057.6|15058.6|15056.6|83
1629205020000|2021-08-17 12:57:00|15059.2|15057.2|15059.6|15057.6|15059.6|15057.6|15058.9|15056.9|30
1629205030000|2021-08-17 12:57:10|15059.4|15057.4|15058.1|15056.1|15060|15058|15058|15056|47
1629205040000|2021-08-17 12:57:20|15058.2|15056.2|15059.2|15057.2|15059.6|15057.6|15058.2|15056.2|41
1629205050000|2021-08-17 12:57:30|15059.4|15057.4|15059.1|15057.1|15059.6|15057.6|15058.9|15056.9|22
1629205060000|2021-08-17 12:57:40|15059|15057|15058.1|15056.1|15059.1|15057.1|15057.5|15055.5|40
1629205070000|2021-08-17 12:57:50|15058|15056|15057.9|15055.9|15058.1|15056.1|15057.2|15055.2|34
1629205080000|2021-08-17 12:58:00|15058|15056|15057.4|15055.4|15058.1|15056.1|15056.6|15054.6|43
1629205090000|2021-08-17 12:58:10|15057.2|15055.2|15057.4|15055.4|15058.1|15056.1|15057|15055|25
1629205100000|2021-08-17 12:58:20|15057.5|15055.5|15058.1|15056.1|15058.1|15056.1|15057.4|15055.4|37
1629205110000|2021-08-17 12:58:30|15058.2|15056.2|15058.7|15056.7|15059|15057|15058|15056|31
1629205120000|2021-08-17 12:58:40|15058.9|15056.9|15058.5|15056.5|15059.5|15057.5|15058.5|15056.5|31
1629205130000|2021-08-17 12:58:50|15058.6|15056.6|15058.1|15056.1|15059|15057|15058.1|15056.1|30
1629205140000|2021-08-17 12:59:00|15058.2|15056.2|15058.9|15056.9|15058.9|15056.9|15057.9|15055.9|27
1629205150000|2021-08-17 12:59:10|15058.7|15056.7|15058.4|15056.4|15058.9|15056.9|15058|15056|15
1629205160000|2021-08-17 12:59:20|15058.2|15056.2|15057.6|15055.6|15058.4|15056.4|15057.6|15055.6|17
1629205170000|2021-08-17 12:59:30|15057.7|15055.7|15055.9|15053.9|15057.7|15055.7|15055.6|15053.6|55
1629205180000|2021-08-17 12:59:40|15055.7|15053.7|15055.1|15053.1|15055.9|15053.9|15054.1|15052.1|102
1629205190000|2021-08-17 12:59:50|15055|15053|15057.1|15055.1|15057.1|15055.1|15055|15053|42
1629205200000|2021-08-17 13:00:00|15056.9|15054.9|15050.6|15048.6|15057|15055|15050.5|15048.5|195
1629205210000|2021-08-17 13:00:10|15050.5|15048.5|15050.6|15048.6|15050.6|15048.6|15048.4|15046.4|191
1629205220000|2021-08-17 13:00:20|15050.5|15048.5|15051.4|15049.4|15052.5|15050.5|15050.5|15048.5|60
1629205230000|2021-08-17 13:00:30|15051.2|15049.2|15050.6|15048.6|15051.2|15049.2|15050|15048|65
1629205240000|2021-08-17 13:00:40|15050.7|15048.7|15051|15049|15052.2|15050.2|15050.4|15048.4|47
1629205250000|2021-08-17 13:00:50|15050.9|15048.9|15049|15047|15051.4|15049.4|15049|15047|62
1629205260000|2021-08-17 13:01:00|15049.1|15047.1|15048.7|15046.7|15050.1|15048.1|15048.4|15046.4|49
1629205270000|2021-08-17 13:01:10|15048.6|15046.6|15047|15045|15049.1|15047.1|15046.7|15044.7|129
1629205280000|2021-08-17 13:01:20|15047.1|15045.1|15048.1|15046.1|15048.1|15046.1|15046.4|15044.4|143
1629205290000|2021-08-17 13:01:30|15047.9|15045.9|15047.6|15045.6|15048.9|15046.9|15047.4|15045.4|119
1629205300000|2021-08-17 13:01:40|15047.7|15045.7|15047.6|15045.6|15048.5|15046.5|15047.1|15045.1|45
1629205310000|2021-08-17 13:01:50|15047.4|15045.4|15047.9|15045.9|15048.1|15046.1|15047.1|15045.1|50
1629205320000|2021-08-17 13:02:00|15047.6|15045.6|15045.1|15043.1|15048.5|15046.5|15045|15043|194
1629205330000|2021-08-17 13:02:10|15044.9|15042.9|15046.2|15044.2|15046.7|15044.7|15043.5|15041.5|127
1629205340000|2021-08-17 13:02:20|15046.1|15044.1|15046.9|15044.9|15047.1|15045.1|15046.1|15044.1|48
1629205350000|2021-08-17 13:02:30|15046.7|15044.7|15047.1|15045.1|15047.2|15045.2|15046.2|15044.2|68
1629205360000|2021-08-17 13:02:40|15047.2|15045.2|15050.6|15048.6|15050.6|15048.6|15047.1|15045.1|71
1629205370000|2021-08-17 13:02:50|15050.7|15048.7|15052.2|15050.2|15052.2|15050.2|15050.5|15048.5|85
1629205380000|2021-08-17 13:03:00|15052.1|15050.1|15053.2|15051.2|15053.2|15051.2|15051.1|15049.1|91
1629205390000|2021-08-17 13:03:10|15053.4|15051.4|15051.4|15049.4|15053.5|15051.5|15051.1|15049.1|56
1629205400000|2021-08-17 13:03:20|15051.2|15049.2|15051.4|15049.4|15051.4|15049.4|15051|15049|6
1629205410000|2021-08-17 13:03:30|15051.2|15049.2|15050.4|15048.4|15051.7|15049.7|15050.4|15048.4|47
1629205420000|2021-08-17 13:03:40|15050.6|15048.6|15050.7|15048.7|15052|15050|15050.2|15048.2|45
1629205430000|2021-08-17 13:03:50|15050.9|15048.9|15051.1|15049.1|15051.2|15049.2|15050.1|15048.1|15
1629205440000|2021-08-17 13:04:00|15051.2|15049.2|15053.1|15051.1|15053.6|15051.6|15051.2|15049.2|60
1629205450000|2021-08-17 13:04:10|15053.2|15051.2|15054.5|15052.5|15054.5|15052.5|15053.2|15051.2|46
1629205460000|2021-08-17 13:04:20|15054.4|15052.4|15053.6|15051.6|15054.4|15052.4|15053.6|15051.6|23
1629205470000|2021-08-17 13:04:30|15053.7|15051.7|15054.6|15052.6|15054.7|15052.7|15053.4|15051.4|30
1629205480000|2021-08-17 13:04:40|15054.9|15052.9|15055.4|15053.4|15055.9|15053.9|15054.6|15052.6|72
1629205490000|2021-08-17 13:04:50|15055.5|15053.5|15054.9|15052.9|15055.9|15053.9|15054.9|15052.9|34
1629205500000|2021-08-17 13:05:00|15055.1|15053.1|15052.5|15050.5|15055.1|15053.1|15052.4|15050.4|77
1629205510000|2021-08-17 13:05:10|15052.1|15050.1|15052.2|15050.2|15052.2|15050.2|15051.1|15049.1|68
1629205520000|2021-08-17 13:05:20|15052.1|15050.1|15049.7|15047.7|15052.2|15050.2|15049.5|15047.5|63
1629205530000|2021-08-17 13:05:30|15049|15047|15049.1|15047.1|15049.5|15047.5|15047.6|15045.6|84
1629205540000|2021-08-17 13:05:40|15049.2|15047.2|15049.4|15047.4|15049.5|15047.5|15048.1|15046.1|33
1629205550000|2021-08-17 13:05:50|15049.5|15047.5|15048.4|15046.4|15049.5|15047.5|15047.6|15045.6|48
1629205560000|2021-08-17 13:06:00|15048.2|15046.2|15049|15047|15049.1|15047.1|15047.2|15045.2|58
1629205570000|2021-08-17 13:06:10|15051.5|15049.5|15051.4|15049.4|15053.1|15051.1|15051.2|15049.2|222
1629205580000|2021-08-17 13:06:20|15051.2|15049.2|15050.6|15048.6|15051.2|15049.2|15049.9|15047.9|22
1629205590000|2021-08-17 13:06:30|15051.1|15049.1|15051.9|15049.9|15052.9|15050.9|15050.4|15048.4|78
1629205600000|2021-08-17 13:06:40|15052|15050|15050.1|15048.1|15052.5|15050.5|15050.1|15048.1|21
1629205610000|2021-08-17 13:06:50|15050.2|15048.2|15049.5|15047.5|15050.2|15048.2|15049.4|15047.4|18
1629205620000|2021-08-17 13:07:00|15048.9|15046.9|15046.5|15044.5|15049.1|15047.1|15045.9|15043.9|104
1629205630000|2021-08-17 13:07:10|15046.4|15044.4|15046.6|15044.6|15047.5|15045.5|15046.4|15044.4|70
1629205640000|2021-08-17 13:07:20|15046.7|15044.7|15047.1|15045.1|15048|15046|15046.6|15044.6|53
1629205650000|2021-08-17 13:07:30|15047|15045|15047|15045|15047.4|15045.4|15045.6|15043.6|75
1629205660000|2021-08-17 13:07:40|15047.1|15045.1|15046.2|15044.2|15047.1|15045.1|15046|15044|31
1629205670000|2021-08-17 13:07:50|15046.6|15044.6|15046.2|15044.2|15047|15045|15046.2|15044.2|32
1629205680000|2021-08-17 13:08:00|15046.4|15044.4|15044.4|15042.4|15046.4|15044.4|15043.9|15041.9|148
1629205690000|2021-08-17 13:08:10|15044.5|15042.5|15043.6|15041.6|15044.5|15042.5|15042.5|15040.5|118
1629205700000|2021-08-17 13:08:20|15043.5|15041.5|15040.9|15038.9|15043.5|15041.5|15040.2|15038.2|127
1629205710000|2021-08-17 13:08:30|15041.1|15039.1|15038.2|15036.2|15042.6|15040.6|15038.2|15036.2|171
1629205720000|2021-08-17 13:08:40|15038.1|15036.1|15037.9|15035.9|15039.7|15037.7|15035.9|15033.9|362
1629205730000|2021-08-17 13:08:50|15037.6|15035.6|15040.9|15038.9|15041|15039|15037.6|15035.6|99
1629205740000|2021-08-17 13:09:00|15041.1|15039.1|15040.2|15038.2|15041.1|15039.1|15039.4|15037.4|60
1629205750000|2021-08-17 13:09:10|15040.4|15038.4|15041.6|15039.6|15042.6|15040.6|15040|15038|86
1629205760000|2021-08-17 13:09:20|15041.7|15039.7|15041.4|15039.4|15041.9|15039.9|15039.6|15037.6|88
1629205770000|2021-08-17 13:09:30|15041.2|15039.2|15040.9|15038.9|15041.6|15039.6|15040.4|15038.4|20
1629205780000|2021-08-17 13:09:40|15040.7|15038.7|15039.5|15037.5|15040.9|15038.9|15039.4|15037.4|80
1629205790000|2021-08-17 13:09:50|15039.4|15037.4|15038.1|15036.1|15039.6|15037.6|15038.1|15036.1|36
1629205800000|2021-08-17 13:10:00|15038.4|15036.4|15039|15037|15039.6|15037.6|15037.6|15035.6|64
1629205810000|2021-08-17 13:10:10|15038.9|15036.9|15037.2|15035.2|15038.9|15036.9|15037.2|15035.2|40
1629205820000|2021-08-17 13:10:20|15037.1|15035.1|15036.4|15034.4|15037.5|15035.5|15035.1|15033.1|156
1629205830000|2021-08-17 13:10:30|15036.5|15034.5|15034.6|15032.6|15037.1|15035.1|15034.6|15032.6|81
1629205840000|2021-08-17 13:10:40|15034.5|15032.5|15038.4|15036.4|15038.4|15036.4|15033.9|15031.9|124
1629205850000|2021-08-17 13:10:50|15038.9|15036.9|15039.6|15037.6|15040.5|15038.5|15038.9|15036.9|129
1629205860000|2021-08-17 13:11:00|15039.5|15037.5|15036.7|15034.7|15039.5|15037.5|15035.7|15033.7|67
1629205870000|2021-08-17 13:11:10|15036.6|15034.6|15038.5|15036.5|15039.1|15037.1|15036.6|15034.6|44
1629205880000|2021-08-17 13:11:20|15038.4|15036.4|15039.9|15037.9|15039.9|15037.9|15038|15036|45
1629205890000|2021-08-17 13:11:30|15040|15038|15040.4|15038.4|15040.9|15038.9|15039.9|15037.9|76
1629205900000|2021-08-17 13:11:40|15040.5|15038.5|15041.9|15039.9|15042.2|15040.2|15040.2|15038.2|43
1629205910000|2021-08-17 13:11:50|15042|15040|15042.2|15040.2|15042.2|15040.2|15041.4|15039.4|34
1629205920000|2021-08-17 13:12:00|15042.4|15040.4|15043.4|15041.4|15043.4|15041.4|15041.9|15039.9|82
1629205930000|2021-08-17 13:12:10|15043.6|15041.6|15042.2|15040.2|15043.6|15041.6|15042.1|15040.1|68
1629205940000|2021-08-17 13:12:20|15042.4|15040.4|15040.6|15038.6|15042.5|15040.5|15040.6|15038.6|78
1629205950000|2021-08-17 13:12:30|15040.2|15038.2|15039.7|15037.7|15040.4|15038.4|15039.6|15037.6|44
1629205960000|2021-08-17 13:12:40|15039.9|15037.9|15038.9|15036.9|15040|15038|15038.7|15036.7|29
1629205970000|2021-08-17 13:12:50|15039|15037|15041.1|15039.1|15041.2|15039.2|15039|15037|55
1629205980000|2021-08-17 13:13:00|15041|15039|15041.1|15039.1|15041.5|15039.5|15040.5|15038.5|16
1629205990000|2021-08-17 13:13:10|15041.2|15039.2|15041.7|15039.7|15042.7|15040.7|15041.1|15039.1|40
1629206000000|2021-08-17 13:13:20|15041.9|15039.9|15041|15039|15042|15040|15040.9|15038.9|9
1629206010000|2021-08-17 13:13:30|15041.1|15039.1|15040.9|15038.9|15041.1|15039.1|15040.9|15038.9|12
1629206020000|2021-08-17 13:13:40|15040.7|15038.7|15040.4|15038.4|15040.7|15038.7|15040.1|15038.1|17
1629206030000|2021-08-17 13:13:50|15040.5|15038.5|15040.7|15038.7|15040.9|15038.9|15040.4|15038.4|20
1629206040000|2021-08-17 13:14:00|15040.9|15038.9|15040.4|15038.4|15041.1|15039.1|15040.4|15038.4|14
1629206050000|2021-08-17 13:14:10|15040.2|15038.2|15041.2|15039.2|15041.4|15039.4|15040.2|15038.2|20
1629206060000|2021-08-17 13:14:20|15041.1|15039.1|15042|15040|15042|15040|15040.7|15038.7|33
1629206070000|2021-08-17 13:14:30|15042.4|15040.4|15042.4|15040.4|15043.1|15041.1|15041.9|15039.9|67
1629206080000|2021-08-17 13:14:40|15042.5|15040.5|15042.2|15040.2|15042.5|15040.5|15041.7|15039.7|32
1629206090000|2021-08-17 13:14:50|15042|15040|15044.7|15042.7|15045.9|15043.9|15042|15040|83
1629206100000|2021-08-17 13:15:00|15044.6|15042.6|15042.5|15040.5|15044.7|15042.7|15042.4|15040.4|45
1629206110000|2021-08-17 13:15:10|15042.6|15040.6|15040.4|15038.4|15042.6|15040.6|15040|15038|60
1629206120000|2021-08-17 13:15:20|15040.5|15038.5|15039.9|15037.9|15041|15039|15039.9|15037.9|29
1629206130000|2021-08-17 13:15:30|15039.7|15037.7|15038.1|15036.1|15039.9|15037.9|15037.7|15035.7|119
1629206140000|2021-08-17 13:15:40|15038.4|15036.4|15041.2|15039.2|15041.4|15039.4|15038.2|15036.2|45
1629206150000|2021-08-17 13:15:50|15041.1|15039.1|15039.5|15037.5|15041.6|15039.6|15039.4|15037.4|22
1629206160000|2021-08-17 13:16:00|15039.4|15037.4|15038.7|15036.7|15039.4|15037.4|15038|15036|33
1629206170000|2021-08-17 13:16:10|15038.6|15036.6|15039.4|15037.4|15039.4|15037.4|15038|15036|45
1629206180000|2021-08-17 13:16:20|15039.2|15037.2|15039.6|15037.6|15040.1|15038.1|15038.7|15036.7|29
1629206190000|2021-08-17 13:16:30|15039.5|15037.5|15039.2|15037.2|15040.1|15038.1|15039|15037|37
1629206200000|2021-08-17 13:16:40|15039.5|15037.5|15038.1|15036.1|15039.6|15037.6|15037.4|15035.4|48
1629206210000|2021-08-17 13:16:50|15038.2|15036.2|15037.9|15035.9|15038.2|15036.2|15036.5|15034.5|53
1629206220000|2021-08-17 13:17:00|15038|15036|15037.6|15035.6|15039.4|15037.4|15037.4|15035.4|52
1629206230000|2021-08-17 13:17:10|15037.7|15035.7|15037.9|15035.9|15038.9|15036.9|15037.1|15035.1|40
1629206240000|2021-08-17 13:17:20|15037.7|15035.7|15036.6|15034.6|15037.9|15035.9|15034.6|15032.6|160
1629206250000|2021-08-17 13:17:30|15036.5|15034.5|15035|15033|15037.1|15035.1|15034.7|15032.7|117
1629206260000|2021-08-17 13:17:40|15035.1|15033.1|15036.4|15034.4|15037.4|15035.4|15034.6|15032.6|94
1629206270000|2021-08-17 13:17:50|15036.5|15034.5|15037.1|15035.1|15037.6|15035.6|15035.6|15033.6|51
1629206280000|2021-08-17 13:18:00|15037.4|15035.4|15033.9|15031.9|15038.5|15036.5|15033.6|15031.6|171
1629206290000|2021-08-17 13:18:10|15033.6|15031.6|15034.4|15032.4|15034.6|15032.6|15033|15031|87
1629206300000|2021-08-17 13:18:20|15034.2|15032.2|15033.4|15031.4|15035.1|15033.1|15033.4|15031.4|32
1629206310000|2021-08-17 13:18:30|15033.6|15031.6|15031.2|15029.2|15033.6|15031.6|15030.9|15028.9|166
1629206320000|2021-08-17 13:18:40|15031.1|15029.1|15029.6|15027.6|15031.4|15029.4|15028.4|15026.4|285
1629206330000|2021-08-17 13:18:50|15029.7|15027.7|15030.7|15028.7|15031.7|15029.7|15029.5|15027.5|59
1629206340000|2021-08-17 13:19:00|15030.9|15028.9|15030.9|15028.9|15032|15030|15030.4|15028.4|114
1629206350000|2021-08-17 13:19:10|15031|15029|15031.4|15029.4|15032|15030|15030.9|15028.9|47
1629206360000|2021-08-17 13:19:20|15031.2|15029.2|15030.6|15028.6|15032.5|15030.5|15030.6|15028.6|56
1629206370000|2021-08-17 13:19:30|15030.7|15028.7|15030.9|15028.9|15031.6|15029.6|15030.5|15028.5|33
1629206380000|2021-08-17 13:19:40|15030.7|15028.7|15032.6|15030.6|15032.9|15030.9|15030.7|15028.7|55
1629206390000|2021-08-17 13:19:50|15032.7|15030.7|15034.2|15032.2|15034.9|15032.9|15032.7|15030.7|83
1629206400000|2021-08-17 13:20:00|15034.4|15032.4|15031.6|15029.6|15034.6|15032.6|15031.1|15029.1|110
1629206410000|2021-08-17 13:20:10|15031.7|15029.7|15027.1|15025.1|15032.9|15030.9|15026.9|15024.9|162
1629206420000|2021-08-17 13:20:20|15027|15025|15026.1|15024.1|15027|15025|15024.2|15022.2|179
1629206430000|2021-08-17 13:20:30|15026|15024|15025.9|15023.9|15026.6|15024.6|15024.9|15022.9|90
1629206440000|2021-08-17 13:20:40|15026|15024|15027.9|15025.9|15027.9|15025.9|15025.1|15023.1|72
1629206450000|2021-08-17 13:20:50|15027.6|15025.6|15029.5|15027.5|15029.7|15027.7|15027.6|15025.6|59
1629206460000|2021-08-17 13:21:00|15029.2|15027.2|15028.6|15026.6|15029.2|15027.2|15026.1|15024.1|179
1629206470000|2021-08-17 13:21:10|15028.7|15026.7|15032.2|15030.2|15032.2|15030.2|15028.7|15026.7|110
1629206480000|2021-08-17 13:21:20|15031.7|15029.7|15031.2|15029.2|15031.9|15029.9|15030.6|15028.6|40
1629206490000|2021-08-17 13:21:30|15031.1|15029.1|15032.1|15030.1|15032.4|15030.4|15030.1|15028.1|53
1629206500000|2021-08-17 13:21:40|15032|15030|15031.4|15029.4|15032.2|15030.2|15030.9|15028.9|30
1629206510000|2021-08-17 13:21:50|15031.6|15029.6|15031.6|15029.6|15031.6|15029.6|15030.7|15028.7|28
1629206520000|2021-08-17 13:22:00|15031.1|15029.1|15030.9|15028.9|15031.1|15029.1|15029.9|15027.9|22
1629206530000|2021-08-17 13:22:10|15030.7|15028.7|15029.4|15027.4|15030.9|15028.9|15029.2|15027.2|56
1629206540000|2021-08-17 13:22:20|15029.5|15027.5|15028.1|15026.1|15029.7|15027.7|15028.1|15026.1|59
1629206550000|2021-08-17 13:22:30|15028|15026|15027|15025|15028.7|15026.7|15027|15025|54
1629206560000|2021-08-17 13:22:40|15026.9|15024.9|15030.4|15028.4|15030.4|15028.4|15026.6|15024.6|70
1629206570000|2021-08-17 13:22:50|15030.1|15028.1|15029.9|15027.9|15032|15030|15029.4|15027.4|113
1629206580000|2021-08-17 13:23:00|15030|15028|15030.1|15028.1|15030.4|15028.4|15029.1|15027.1|61
1629206590000|2021-08-17 13:23:10|15030|15028|15029.9|15027.9|15030.7|15028.7|15029.5|15027.5|35
1629206600000|2021-08-17 13:23:20|15029.7|15027.7|15032.9|15030.9|15032.9|15030.9|15029.6|15027.6|44
1629206610000|2021-08-17 13:23:30|15033|15031|15033.1|15031.1|15034.9|15032.9|15033|15031|211
1629206620000|2021-08-17 13:23:40|15033|15031|15033.2|15031.2|15034.2|15032.2|15032.9|15030.9|73
1629206630000|2021-08-17 13:23:50|15033.1|15031.1|15033.9|15031.9|15033.9|15031.9|15033|15031|25
1629206640000|2021-08-17 13:24:00|15034|15032|15033.9|15031.9|15034.6|15032.6|15033.4|15031.4|66
1629206650000|2021-08-17 13:24:10|15034|15032|15035.4|15033.4|15035.9|15033.9|15033.6|15031.6|69
1629206660000|2021-08-17 13:24:20|15035.5|15033.5|15036|15034|15036|15034|15035|15033|30
1629206670000|2021-08-17 13:24:30|15036.4|15034.4|15037.4|15035.4|15037.6|15035.6|15036.2|15034.2|102
1629206680000|2021-08-17 13:24:40|15037.2|15035.2|15037.4|15035.4|15037.5|15035.5|15036.7|15034.7|52
1629206690000|2021-08-17 13:24:50|15037.1|15035.1|15037.4|15035.4|15037.9|15035.9|15036.9|15034.9|56
1629206700000|2021-08-17 13:25:00|15037.7|15035.7|15035.1|15033.1|15038.1|15036.1|15034.7|15032.7|252
1629206710000|2021-08-17 13:25:10|15034.9|15032.9|15033.6|15031.6|15035.1|15033.1|15032.5|15030.5|148
1629206720000|2021-08-17 13:25:20|15033.7|15031.7|15036|15034|15036|15034|15033.1|15031.1|141
1629206730000|2021-08-17 13:25:30|15035.9|15033.9|15037.5|15035.5|15037.5|15035.5|15035.6|15033.6|95
1629206740000|2021-08-17 13:25:40|15037.4|15035.4|15038.9|15036.9|15038.9|15036.9|15037|15035|73
1629206750000|2021-08-17 13:25:50|15038.7|15036.7|15036.1|15034.1|15038.7|15036.7|15036.1|15034.1|78
1629206760000|2021-08-17 13:26:00|15036|15034|15037.5|15035.5|15037.5|15035.5|15035.2|15033.2|54
1629206770000|2021-08-17 13:26:10|15037.4|15035.4|15036|15034|15037.7|15035.7|15036|15034|33
1629206780000|2021-08-17 13:26:20|15036.1|15034.1|15035.2|15033.2|15036.5|15034.5|15034.7|15032.7|54
1629206790000|2021-08-17 13:26:30|15035.4|15033.4|15035.6|15033.6|15035.7|15033.7|15034.1|15032.1|53
1629206800000|2021-08-17 13:26:40|15035.7|15033.7|15036.1|15034.1|15036.9|15034.9|15035.5|15033.5|67
1629206810000|2021-08-17 13:26:50|15036|15034|15034.2|15032.2|15036|15034|15034|15032|40
1629206820000|2021-08-17 13:27:00|15034.4|15032.4|15034.9|15032.9|15035.1|15033.1|15033.6|15031.6|34
1629206830000|2021-08-17 13:27:10|15034.7|15032.7|15035.6|15033.6|15036.1|15034.1|15034.5|15032.5|45
1629206840000|2021-08-17 13:27:20|15035.7|15033.7|15035.6|15033.6|15036.1|15034.1|15035.2|15033.2|26
1629206850000|2021-08-17 13:27:30|15034.6|15032.6|15033.5|15031.5|15034.6|15032.6|15033.1|15031.1|53
1629206860000|2021-08-17 13:27:40|15034.9|15032.9|15033.4|15031.4|15035|15033|15033.4|15031.4|43
1629206870000|2021-08-17 13:27:50|15033.5|15031.5|15032.9|15030.9|15034.2|15032.2|15032|15030|77
1629206880000|2021-08-17 13:28:00|15032.4|15030.4|15031.4|15029.4|15033.1|15031.1|15029.5|15027.5|283
1629206890000|2021-08-17 13:28:10|15031.2|15029.2|15031.1|15029.1|15033|15031|15030.6|15028.6|83
1629206900000|2021-08-17 13:28:20|15031.2|15029.2|15032.4|15030.4|15033|15031|15031.2|15029.2|100
1629206910000|2021-08-17 13:28:30|15032.5|15030.5|15032.9|15030.9|15033.1|15031.1|15031.7|15029.7|47
1629206920000|2021-08-17 13:28:40|15033|15031|15033|15031|15033.4|15031.4|15032.4|15030.4|60
1629206930000|2021-08-17 13:28:50|15032.6|15030.6|15032.4|15030.4|15033.5|15031.5|15032.4|15030.4|47
1629206940000|2021-08-17 13:29:00|15032.5|15030.5|15031|15029|15032.6|15030.6|15030.6|15028.6|69
1629206950000|2021-08-17 13:29:10|15031.1|15029.1|15031.4|15029.4|15032|15030|15031|15029|65
1629206960000|2021-08-17 13:29:20|15031.5|15029.5|15027.6|15025.6|15031.7|15029.7|15027.5|15025.5|120
1629206970000|2021-08-17 13:29:30|15026.6|15024.6|15027.7|15025.7|15028.4|15026.4|15026.5|15024.5|174
1629206980000|2021-08-17 13:29:40|15027.9|15025.9|15028.4|15026.4|15028.9|15026.9|15027.6|15025.6|85
1629206990000|2021-08-17 13:29:50|15028.5|15026.5|15027.4|15025.4|15029.1|15027.1|15026.9|15024.9|204
1629207000000|2021-08-17 13:30:00|15026.9|15025.9|15018.1|15017.1|15029.2|15028.2|15017.9|15016.9|1715
1629207010000|2021-08-17 13:30:10|15018.4|15017.4|15013.1|15012.1|15019.6|15018.6|15011.4|15010.4|1579
1629207020000|2021-08-17 13:30:20|15013.5|15012.5|15011.1|15010.1|15017.1|15016.1|15010.7|15009.7|1003
1629207030000|2021-08-17 13:30:30|15010.9|15009.9|15001.6|15000.6|15011|15010|15001.4|15000.4|1366
1629207040000|2021-08-17 13:30:40|15001.9|15000.9|14996.9|14995.9|15002.6|15001.6|14996.5|14995.5|1221
1629207050000|2021-08-17 13:30:50|14995.9|14994.9|15001.2|15000.2|15001.9|15000.9|14993.2|14992.2|1049
1629207060000|2021-08-17 13:31:00|15000.4|14999.4|14985.9|14984.9|15006.6|15005.6|14985.9|14984.9|1674
1629207070000|2021-08-17 13:31:10|14986.6|14985.6|14988.9|14987.9|14991.6|14990.6|14984.4|14983.4|1230
1629207080000|2021-08-17 13:31:20|14988.6|14987.6|14991.1|14990.1|14991.9|14990.9|14987.2|14986.2|744
1629207090000|2021-08-17 13:31:30|14991.2|14990.2|14987.4|14986.4|14996.5|14995.5|14987.4|14986.4|859
1629207100000|2021-08-17 13:31:40|14987.5|14986.5|14985.9|14984.9|14990.4|14989.4|14981.7|14980.7|832
1629207110000|2021-08-17 13:31:50|14986.2|14985.2|14988.9|14987.9|14988.9|14987.9|14982.9|14981.9|707
1629207120000|2021-08-17 13:32:00|14988.6|14987.6|14982.1|14981.1|14989.1|14988.1|14980.9|14979.9|826
1629207130000|2021-08-17 13:32:10|14981.9|14980.9|14987.6|14986.6|14987.9|14986.9|14981|14980|601
1629207140000|2021-08-17 13:32:20|14987.4|14986.4|14990.5|14989.5|14992.1|14991.1|14985|14984|691
1629207150000|2021-08-17 13:32:30|14990.7|14989.7|14995.1|14994.1|14995.2|14994.2|14990.4|14989.4|706
1629207160000|2021-08-17 13:32:40|14994.9|14993.9|14997.2|14996.2|14998.4|14997.4|14993.4|14992.4|785
1629207170000|2021-08-17 13:32:50|14997.1|14996.1|14993.7|14992.7|14998.2|14997.2|14991.4|14990.4|701
1629207180000|2021-08-17 13:33:00|14993.9|14992.9|14986.7|14985.7|14994.4|14993.4|14986.1|14985.1|903
1629207190000|2021-08-17 13:33:10|14986|14985|14989.4|14988.4|14993|14992|14985.9|14984.9|646
1629207200000|2021-08-17 13:33:20|14989.2|14988.2|14987.4|14986.4|14991.1|14990.1|14986.2|14985.2|519
1629207210000|2021-08-17 13:33:30|14987.2|14986.2|14988.1|14987.1|14993.7|14992.7|14986.9|14985.9|437
1629207220000|2021-08-17 13:33:40|14988.2|14987.2|15001.4|15000.4|15002.6|15001.6|14985.7|14984.7|820
1629207230000|2021-08-17 13:33:50|15001.9|15000.9|15002.4|15001.4|15003.6|15002.6|15000.1|14999.1|616
1629207240000|2021-08-17 13:34:00|15002.5|15001.5|15010.9|15009.9|15013|15012|15002.5|15001.5|1344
1629207250000|2021-08-17 13:34:10|15011.1|15010.1|15010.2|15009.2|15015|15014|15009.4|15008.4|731
1629207260000|2021-08-17 13:34:20|15010.5|15009.5|15009.6|15008.6|15011.1|15010.1|15007.4|15006.4|515
1629207270000|2021-08-17 13:34:30|15008.4|15007.4|15014.1|15013.1|15014.1|15013.1|15001.6|15000.6|991
1629207280000|2021-08-17 13:34:40|15014.2|15013.2|15013.4|15012.4|15016.6|15015.6|15009.9|15008.9|616
1629207290000|2021-08-17 13:34:50|15013.6|15012.6|15018.1|15017.1|15018.6|15017.6|15013.6|15012.6|523
1629207300000|2021-08-17 13:35:00|15018|15017|15007.9|15006.9|15018.9|15017.9|15007.7|15006.7|1351
1629207310000|2021-08-17 13:35:10|15006.5|15005.5|15003.1|15002.1|15008.2|15007.2|15001.5|15000.5|819
1629207320000|2021-08-17 13:35:20|15003.2|15002.2|14997.9|14996.9|15008.9|15007.9|14995.9|14994.9|782
1629207330000|2021-08-17 13:35:30|14998.4|14997.4|14999.1|14998.1|15000.4|14999.4|14995.6|14994.6|581
1629207340000|2021-08-17 13:35:40|14999|14998|15007.4|15006.4|15008.9|15007.9|14998.9|14997.9|584
1629207350000|2021-08-17 13:35:50|15007.6|15006.6|15007.6|15006.6|15008.2|15007.2|15003.5|15002.5|354
1629207360000|2021-08-17 13:36:00|15006.9|15005.9|15021|15020|15021.9|15020.9|15003.1|15002.1|1004
1629207370000|2021-08-17 13:36:10|15020.7|15019.7|15024|15023|15024.4|15023.4|15016.9|15015.9|724
1629207380000|2021-08-17 13:36:20|15023.1|15022.1|15024.6|15023.6|15027.1|15026.1|15021|15020|654
1629207390000|2021-08-17 13:36:30|15024.4|15023.4|15024.1|15023.1|15026.6|15025.6|15022.6|15021.6|400
1629207400000|2021-08-17 13:36:40|15023.4|15022.4|15035.1|15034.1|15037.6|15036.6|15023.4|15022.4|1056
1629207410000|2021-08-17 13:36:50|15035.7|15034.7|15032.1|15031.1|15035.7|15034.7|15031.2|15030.2|556
1629207420000|2021-08-17 13:37:00|15032.2|15031.2|15029.6|15028.6|15034.1|15033.1|15028.1|15027.1|477
1629207430000|2021-08-17 13:37:10|15029.7|15028.7|15028.4|15027.4|15031.9|15030.9|15027.1|15026.1|497
1629207440000|2021-08-17 13:37:20|15027.6|15026.6|15030.4|15029.4|15031.4|15030.4|15026.7|15025.7|349
1629207450000|2021-08-17 13:37:30|15030.1|15029.1|15027.9|15026.9|15034|15033|15027.6|15026.6|380
1629207460000|2021-08-17 13:37:40|15027.6|15026.6|15027.6|15026.6|15031|15030|15026.7|15025.7|292
1629207470000|2021-08-17 13:37:50|15027.4|15026.4|15028.4|15027.4|15029.4|15028.4|15025.1|15024.1|523
1629207480000|2021-08-17 13:38:00|15028.5|15027.5|15028.5|15027.5|15032.5|15031.5|15026.9|15025.9|429
1629207490000|2021-08-17 13:38:10|15028.6|15027.6|15025.6|15024.6|15031.6|15030.6|15024.7|15023.7|362
1629207500000|2021-08-17 13:38:20|15026.1|15025.1|15025.2|15024.2|15026.5|15025.5|15018.4|15017.4|847
1629207510000|2021-08-17 13:38:30|15025.1|15024.1|15021.6|15020.6|15028.4|15027.4|15021.6|15020.6|357
1629207520000|2021-08-17 13:38:40|15021.9|15020.9|15025.7|15024.7|15026.2|15025.2|15021.9|15020.9|196
1629207530000|2021-08-17 13:38:50|15025.9|15024.9|15029.4|15028.4|15030.4|15029.4|15024.9|15023.9|369
1629207540000|2021-08-17 13:39:00|15029.1|15028.1|15034.6|15033.6|15035|15034|15028|15027|545
1629207550000|2021-08-17 13:39:10|15034.9|15033.9|15031.9|15030.9|15034.9|15033.9|15028.4|15027.4|357
1629207560000|2021-08-17 13:39:20|15032|15031|15031.4|15030.4|15034.1|15033.1|15029.6|15028.6|227
1629207570000|2021-08-17 13:39:30|15031.6|15030.6|15031.9|15030.9|15033.6|15032.6|15030.1|15029.1|351
1629207580000|2021-08-17 13:39:40|15031.4|15030.4|15028.6|15027.6|15031.4|15030.4|15027.9|15026.9|452
1629207590000|2021-08-17 13:39:50|15028.9|15027.9|15029.9|15028.9|15033|15032|15028.4|15027.4|199
1629207600000|2021-08-17 13:40:00|15030.6|15029.6|15021|15020|15030.7|15029.7|15021|15020|957
1629207610000|2021-08-17 13:40:10|15020.9|15019.9|15009.7|15008.7|15020.9|15019.9|15008.9|15007.9|1468
1629207620000|2021-08-17 13:40:20|15009.4|15008.4|15008|15007|15009.4|15008.4|14996.6|14995.6|1554
1629207630000|2021-08-17 13:40:30|15008.1|15007.1|15004.2|15003.2|15011|15010|15002.9|15001.9|696
1629207640000|2021-08-17 13:40:40|15004.4|15003.4|15008.1|15007.1|15008.6|15007.6|15000.6|14999.6|466
1629207650000|2021-08-17 13:40:50|15007.6|15006.6|15008.1|15007.1|15008.7|15007.7|15005.5|15004.5|220
1629207660000|2021-08-17 13:41:00|15008.5|15007.5|15009.6|15008.6|15010.6|15009.6|15004.1|15003.1|482
1629207670000|2021-08-17 13:41:10|15009.5|15008.5|15013.1|15012.1|15014.1|15013.1|15009.4|15008.4|401
1629207680000|2021-08-17 13:41:20|15012.6|15011.6|15011.6|15010.6|15013.7|15012.7|15011.4|15010.4|193
1629207690000|2021-08-17 13:41:30|15011.4|15010.4|15021.5|15020.5|15021.6|15020.6|15011.4|15010.4|631
1629207700000|2021-08-17 13:41:40|15021.6|15020.6|15025.9|15024.9|15027.9|15026.9|15021|15020|636
1629207710000|2021-08-17 13:41:50|15025.6|15024.6|15024.5|15023.5|15027.1|15026.1|15022.4|15021.4|320
1629207720000|2021-08-17 13:42:00|15026.1|15025.1|15033.1|15032.1|15033.4|15032.4|15024|15023|799
1629207730000|2021-08-17 13:42:10|15033.6|15032.6|15036.1|15035.1|15037.5|15036.5|15033.1|15032.1|631
1629207740000|2021-08-17 13:42:20|15036.4|15035.4|15039.9|15038.9|15043.9|15042.9|15036.4|15035.4|844
1629207750000|2021-08-17 13:42:30|15039.7|15038.7|15031.9|15030.9|15040.1|15039.1|15031.7|15030.7|601
1629207760000|2021-08-17 13:42:40|15032|15031|15029.1|15028.1|15033.4|15032.4|15029|15028|382
1629207770000|2021-08-17 13:42:50|15028.5|15027.5|15034.4|15033.4|15034.7|15033.7|15027.5|15026.5|425
1629207780000|2021-08-17 13:43:00|15034.7|15033.7|15040.4|15039.4|15041.4|15040.4|15034.5|15033.5|503
1629207790000|2021-08-17 13:43:10|15040.7|15039.7|15041|15040|15043.4|15042.4|15037.9|15036.9|463
1629207800000|2021-08-17 13:43:20|15040.9|15039.9|15044.9|15043.9|15045.9|15044.9|15039.6|15038.6|471
1629207810000|2021-08-17 13:43:30|15045|15044|15046|15045|15048.5|15047.5|15042.6|15041.6|518
1629207820000|2021-08-17 13:43:40|15046.1|15045.1|15045.6|15044.6|15047.9|15046.9|15045.5|15044.5|403
1629207830000|2021-08-17 13:43:50|15045.7|15044.7|15039.6|15038.6|15046.2|15045.2|15036.4|15035.4|863
1629207840000|2021-08-17 13:44:00|15039.4|15038.4|15041.6|15040.6|15042.4|15041.4|15037.4|15036.4|368
1629207850000|2021-08-17 13:44:10|15041.5|15040.5|15042.1|15041.1|15043.9|15042.9|15041.1|15040.1|253
1629207860000|2021-08-17 13:44:20|15042.4|15041.4|15037.6|15036.6|15042.9|15041.9|15037.6|15036.6|340
1629207870000|2021-08-17 13:44:30|15037.9|15036.9|15039.9|15038.9|15040.7|15039.7|15037.9|15036.9|215
1629207880000|2021-08-17 13:44:40|15039.7|15038.7|15037.1|15036.1|15042|15041|15036.6|15035.6|235
1629207890000|2021-08-17 13:44:50|15037.2|15036.2|15039.1|15038.1|15042.7|15041.7|15036.6|15035.6|357
1629207900000|2021-08-17 13:45:00|15039|15038|15031.4|15030.4|15039.1|15038.1|15030.5|15029.5|1322
1629207910000|2021-08-17 13:45:10|15030.7|15029.7|15034.4|15033.4|15034.9|15033.9|15028.1|15027.1|545
1629207920000|2021-08-17 13:45:20|15034.6|15033.6|15036.6|15035.6|15037.9|15036.9|15034.4|15033.4|264
1629207930000|2021-08-17 13:45:30|15036.5|15035.5|15034.6|15033.6|15036.5|15035.5|15031.9|15030.9|334
1629207940000|2021-08-17 13:45:40|15034.9|15033.9|15039.5|15038.5|15039.5|15038.5|15033.6|15032.6|382
1629207950000|2021-08-17 13:45:50|15039.6|15038.6|15037.6|15036.6|15041.7|15040.7|15036.9|15035.9|397
1629207960000|2021-08-17 13:46:00|15038.4|15037.4|15045.1|15044.1|15046|15045|15037.2|15036.2|520
1629207970000|2021-08-17 13:46:10|15044.9|15043.9|15048.4|15047.4|15048.4|15047.4|15041.7|15040.7|490
1629207980000|2021-08-17 13:46:20|15048.2|15047.2|15042.9|15041.9|15049.5|15048.5|15041.2|15040.2|663
1629207990000|2021-08-17 13:46:30|15043.4|15042.4|15048.1|15047.1|15048.1|15047.1|15043.2|15042.2|402
1629208000000|2021-08-17 13:46:40|15048|15047|15047.9|15046.9|15049.7|15048.7|15045.9|15044.9|379
1629208010000|2021-08-17 13:46:50|15048.1|15047.1|15046|15045|15048.6|15047.6|15044.9|15043.9|281
1629208020000|2021-08-17 13:47:00|15045.6|15044.6|15047.5|15046.5|15048.7|15047.7|15044.4|15043.4|356
1629208030000|2021-08-17 13:47:10|15047.4|15046.4|15049.4|15048.4|15051|15050|15046|15045|344
1629208040000|2021-08-17 13:47:20|15049.6|15048.6|15044.1|15043.1|15050|15049|15042.6|15041.6|409
1629208050000|2021-08-17 13:47:30|15044.4|15043.4|15044.4|15043.4|15045.4|15044.4|15043|15042|225
1629208060000|2021-08-17 13:47:40|15044.5|15043.5|15042.4|15041.4|15045.4|15044.4|15040.1|15039.1|301
1629208070000|2021-08-17 13:47:50|15042.2|15041.2|15042.2|15041.2|15043.5|15042.5|15040.6|15039.6|204
1629208080000|2021-08-17 13:48:00|15042.6|15041.6|15045.5|15044.5|15048.5|15047.5|15042.6|15041.6|330
1629208090000|2021-08-17 13:48:10|15045.6|15044.6|15045.7|15044.7|15048.5|15047.5|15045.5|15044.5|139
1629208100000|2021-08-17 13:48:20|15046.1|15045.1|15044.1|15043.1|15046.5|15045.5|15043.2|15042.2|217
1629208110000|2021-08-17 13:48:30|15044.4|15043.4|15044.2|15043.2|15045|15044|15042.4|15041.4|199
1629208120000|2021-08-17 13:48:40|15043.2|15042.2|15040.6|15039.6|15044.6|15043.6|15040.4|15039.4|262
1629208130000|2021-08-17 13:48:50|15040.4|15039.4|15042.2|15041.2|15042.9|15041.9|15039.2|15038.2|405
1629208140000|2021-08-17 13:49:00|15042.4|15041.4|15043.6|15042.6|15045.9|15044.9|15042.1|15041.1|300
1629208150000|2021-08-17 13:49:10|15043.5|15042.5|15041.4|15040.4|15043.7|15042.7|15040.1|15039.1|220
1629208160000|2021-08-17 13:49:20|15041.6|15040.6|15044.1|15043.1|15045|15044|15040.7|15039.7|249
1629208170000|2021-08-17 13:49:30|15043.9|15042.9|15045.6|15044.6|15046.4|15045.4|15042.6|15041.6|216
1629208180000|2021-08-17 13:49:40|15045.7|15044.7|15046|15045|15047.7|15046.7|15045.4|15044.4|261
1629208190000|2021-08-17 13:49:50|15044.9|15043.9|15041.6|15040.6|15045.7|15044.7|15041.6|15040.6|317
1629208200000|2021-08-17 13:50:00|15041.5|15040.5|15036.9|15035.9|15041.5|15040.5|15035.9|15034.9|924
1629208210000|2021-08-17 13:50:10|15036.7|15035.7|15033.4|15032.4|15036.9|15035.9|15032.4|15031.4|569
1629208220000|2021-08-17 13:50:20|15033.6|15032.6|15033.5|15032.5|15034.1|15033.1|15030.5|15029.5|371
1629208230000|2021-08-17 13:50:30|15033.1|15032.1|15030.1|15029.1|15034.1|15033.1|15029.6|15028.6|282
1629208240000|2021-08-17 13:50:40|15029.9|15028.9|15022.5|15021.5|15029.9|15028.9|15021.7|15020.7|742
1629208250000|2021-08-17 13:50:50|15022.4|15021.4|15017.6|15016.6|15023.6|15022.6|15017.1|15016.1|552
1629208260000|2021-08-17 13:51:00|15017.9|15016.9|15010.9|15009.9|15018|15017|15010.6|15009.6|642
1629208270000|2021-08-17 13:51:10|15011.4|15010.4|15010|15009|15012.7|15011.7|15010|15009|585
1629208280000|2021-08-17 13:51:20|15010.1|15009.1|15005.4|15004.4|15010.6|15009.6|15004|15003|698
1629208290000|2021-08-17 13:51:30|15005.5|15004.5|15005.1|15004.1|15005.7|15004.7|15001.9|15000.9|481
1629208300000|2021-08-17 13:51:40|15004.9|15003.9|15004.1|15003.1|15005.9|15004.9|15002.4|15001.4|444
1629208310000|2021-08-17 13:51:50|15004|15003|15000.6|14999.6|15005.4|15004.4|15000.5|14999.5|511
1629208320000|2021-08-17 13:52:00|15000.9|14999.9|15000.6|14999.6|15001|15000|14993.5|14992.5|1114
1629208330000|2021-08-17 13:52:10|14999.7|14998.7|15000.6|14999.6|15002.9|15001.9|14998.9|14997.9|466
1629208340000|2021-08-17 13:52:20|15000.7|14999.7|15002.4|15001.4|15004.1|15003.1|15000|14999|360
1629208350000|2021-08-17 13:52:30|15002.2|15001.2|14997.7|14996.7|15004.2|15003.2|14997.7|14996.7|437
1629208360000|2021-08-17 13:52:40|14997.9|14996.9|14998.6|14997.6|14999.1|14998.1|14992.1|14991.1|732
1629208370000|2021-08-17 13:52:50|14998.9|14997.9|14997.2|14996.2|15001.6|15000.6|14996|14995|344
1629208380000|2021-08-17 13:53:00|14996.6|14995.6|14994.5|14993.5|14996.7|14995.7|14991.4|14990.4|414
1629208390000|2021-08-17 13:53:10|14994.4|14993.4|14993.4|14992.4|14995.1|14994.1|14992.1|14991.1|186
1629208400000|2021-08-17 13:53:20|14993.2|14992.2|14994.5|14993.5|14994.7|14993.7|14989.9|14988.9|392
1629208410000|2021-08-17 13:53:30|14994.1|14993.1|14994.4|14993.4|14998.4|14997.4|14994|14993|417
1629208420000|2021-08-17 13:53:40|14994.5|14993.5|14995.5|14994.5|14995.9|14994.9|14993.1|14992.1|247
1629208430000|2021-08-17 13:53:50|14995.4|14994.4|14993|14992|14996.6|14995.6|14992.4|14991.4|299
1629208440000|2021-08-17 13:54:00|14993.1|14992.1|14987|14986|14993.4|14992.4|14986.9|14985.9|675
1629208450000|2021-08-17 13:54:10|14987.1|14986.1|14983.1|14982.1|14987.6|14986.6|14982.9|14981.9|720
1629208460000|2021-08-17 13:54:20|14982.9|14981.9|14988.9|14987.9|14989.4|14988.4|14982.2|14981.2|527
1629208470000|2021-08-17 13:54:30|14989.1|14988.1|14993.4|14992.4|14994.6|14993.6|14989.1|14988.1|558
1629208480000|2021-08-17 13:54:40|14993.5|14992.5|14997.1|14996.1|14999.4|14998.4|14993|14992|507
1629208490000|2021-08-17 13:54:50|14997.2|14996.2|14989.7|14988.7|14997.4|14996.4|14989.7|14988.7|507
1629208500000|2021-08-17 13:55:00|14989.9|14988.9|14984|14983|14992.2|14991.2|14979.4|14978.4|1160
1629208510000|2021-08-17 13:55:10|14984.1|14983.1|14983.5|14982.5|14988.6|14987.6|14982.4|14981.4|566
1629208520000|2021-08-17 13:55:20|14983.6|14982.6|14982.4|14981.4|14984.9|14983.9|14979.9|14978.9|437
1629208530000|2021-08-17 13:55:30|14982.6|14981.6|14984.9|14983.9|14986.6|14985.6|14981|14980|348
1629208540000|2021-08-17 13:55:40|14985|14984|14982.1|14981.1|14985.5|14984.5|14981.5|14980.5|343
1629208550000|2021-08-17 13:55:50|14982.5|14981.5|14971.9|14970.9|14983.5|14982.5|14970.1|14969.1|1244
1629208560000|2021-08-17 13:56:00|14972.1|14971.1|14967.7|14966.7|14973.4|14972.4|14966.7|14965.7|834
1629208570000|2021-08-17 13:56:10|14967.9|14966.9|14965.9|14964.9|14969.6|14968.6|14963.9|14962.9|614
1629208580000|2021-08-17 13:56:20|14966|14965|14973.1|14972.1|14973.4|14972.4|14964.4|14963.4|647
1629208590000|2021-08-17 13:56:30|14973|14972|14973.4|14972.4|14974.9|14973.9|14971.4|14970.4|488
1629208600000|2021-08-17 13:56:40|14973.1|14972.1|14970.4|14969.4|14975|14974|14970.2|14969.2|350
1629208610000|2021-08-17 13:56:50|14970.9|14969.9|14978.6|14977.6|14978.7|14977.7|14970.9|14969.9|403
1629208620000|2021-08-17 13:57:00|14978.4|14977.4|14972.4|14971.4|14979.9|14978.9|14971.9|14970.9|513
1629208630000|2021-08-17 13:57:10|14972.5|14971.5|14980.1|14979.1|14980.1|14979.1|14972.1|14971.1|354
1629208640000|2021-08-17 13:57:20|14979.9|14978.9|14986.6|14985.6|14987.4|14986.4|14978.9|14977.9|762
1629208650000|2021-08-17 13:57:30|14986.5|14985.5|14980.6|14979.6|14987.4|14986.4|14980.6|14979.6|368
1629208660000|2021-08-17 13:57:40|14980.7|14979.7|14984.6|14983.6|14985.1|14984.1|14980|14979|340
1629208670000|2021-08-17 13:57:50|14984.7|14983.7|14994.4|14993.4|14995.6|14994.6|14983.6|14982.6|922
1629208680000|2021-08-17 13:58:00|14994.1|14993.1|14989.6|14988.6|14994.7|14993.7|14987.4|14986.4|778
1629208690000|2021-08-17 13:58:10|14989.4|14988.4|14989.6|14988.6|14992.4|14991.4|14987.4|14986.4|296
1629208700000|2021-08-17 13:58:20|14989.9|14988.9|14988.4|14987.4|14994.7|14993.7|14988.1|14987.1|481
1629208710000|2021-08-17 13:58:30|14988.9|14987.9|14992.9|14991.9|14993.5|14992.5|14987.4|14986.4|265
1629208720000|2021-08-17 13:58:40|14992.6|14991.6|14990.1|14989.1|14993.6|14992.6|14989.4|14988.4|131
1629208730000|2021-08-17 13:58:50|14990|14989|14988.6|14987.6|14990.6|14989.6|14988|14987|161
1629208740000|2021-08-17 13:59:00|14988.7|14987.7|14987.1|14986.1|14990.4|14989.4|14985.9|14984.9|299
1629208750000|2021-08-17 13:59:10|14986.9|14985.9|14988.6|14987.6|14988.7|14987.7|14984.4|14983.4|348
1629208760000|2021-08-17 13:59:20|14988.5|14987.5|14985|14984|14988.5|14987.5|14985|14984|120
1629208770000|2021-08-17 13:59:30|14985.1|14984.1|14985.6|14984.6|14985.9|14984.9|14983.1|14982.1|238
1629208780000|2021-08-17 13:59:40|14985|14984|14985.9|14984.9|14986.2|14985.2|14984.4|14983.4|177
1629208790000|2021-08-17 13:59:50|14986|14985|14985.5|14984.5|14986.2|14985.2|14983.9|14982.9|121
1629208800000|2021-08-17 14:00:00|14985.6|14984.6|14959.5|14958.5|14985.7|14984.7|14957.2|14956.2|1573
1629208810000|2021-08-17 14:00:10|14958.6|14957.6|14963.7|14962.7|14967.7|14966.7|14958.1|14957.1|716
1629208820000|2021-08-17 14:00:20|14963.6|14962.6|14971.4|14970.4|14971.4|14970.4|14963.1|14962.1|467
1629208830000|2021-08-17 14:00:30|14971.6|14970.6|14969.1|14968.1|14974.4|14973.4|14968.4|14967.4|505
1629208840000|2021-08-17 14:00:40|14969.2|14968.2|14969|14968|14970.1|14969.1|14967|14966|260
1629208850000|2021-08-17 14:00:50|14968.9|14967.9|14972.5|14971.5|14975.2|14974.2|14967.6|14966.6|381
1629208860000|2021-08-17 14:01:00|14972.1|14971.1|14970.4|14969.4|14972.1|14971.1|14963.9|14962.9|634
1629208870000|2021-08-17 14:01:10|14970.9|14969.9|14972.6|14971.6|14974.2|14973.2|14967.9|14966.9|450
1629208880000|2021-08-17 14:01:20|14972.7|14971.7|14972.6|14971.6|14974.4|14973.4|14969.9|14968.9|323
1629208890000|2021-08-17 14:01:30|14972.4|14971.4|14977.1|14976.1|14977.1|14976.1|14971.2|14970.2|384
1629208900000|2021-08-17 14:01:40|14976.6|14975.6|14975.4|14974.4|14979.7|14978.7|14972.9|14971.9|515
1629208910000|2021-08-17 14:01:50|14975.5|14974.5|14974.4|14973.4|14976.4|14975.4|14972.1|14971.1|325
1629208920000|2021-08-17 14:02:00|14974.2|14973.2|14980.1|14979.1|14980.6|14979.6|14973.9|14972.9|393
1629208930000|2021-08-17 14:02:10|14980.4|14979.4|14993.2|14992.2|14993.2|14992.2|14980.1|14979.1|893
1629208940000|2021-08-17 14:02:20|14993.4|14992.4|14992.6|14991.6|14995.1|14994.1|14988.6|14987.6|613
1629208950000|2021-08-17 14:02:30|14992.4|14991.4|14990.6|14989.6|14994.4|14993.4|14988.9|14987.9|369
1629208960000|2021-08-17 14:02:40|14991.1|14990.1|14992|14991|14995.1|14994.1|14988.4|14987.4|372
1629208970000|2021-08-17 14:02:50|14992.4|14991.4|14992|14991|14992.5|14991.5|14987.6|14986.6|259
1629208980000|2021-08-17 14:03:00|14992.1|14991.1|14990.5|14989.5|14992.9|14991.9|14988.2|14987.2|342
1629208990000|2021-08-17 14:03:10|14990.1|14989.1|14989.6|14988.6|14993.4|14992.4|14988.1|14987.1|288
1629209000000|2021-08-17 14:03:20|14989.7|14988.7|14995.4|14994.4|14997.4|14996.4|14989.1|14988.1|518
1629209010000|2021-08-17 14:03:30|14995.5|14994.5|14992.7|14991.7|14996|14995|14992.1|14991.1|295
1629209020000|2021-08-17 14:03:40|14993|14992|14993|14992|14994.4|14993.4|14991.7|14990.7|305
1629209030000|2021-08-17 14:03:50|14993.4|14992.4|14990.1|14989.1|14993.6|14992.6|14987.9|14986.9|321
1629209040000|2021-08-17 14:04:00|14990.6|14989.6|14991.7|14990.7|14994.5|14993.5|14989.9|14988.9|324
1629209050000|2021-08-17 14:04:10|14991.9|14990.9|14988.4|14987.4|14993.6|14992.6|14987.6|14986.6|299
1629209060000|2021-08-17 14:04:20|14988.1|14987.1|14989.6|14988.6|14990|14989|14987.6|14986.6|174
1629209070000|2021-08-17 14:04:30|14989.5|14988.5|14990.6|14989.6|14991.2|14990.2|14988.4|14987.4|171
1629209080000|2021-08-17 14:04:40|14990.5|14989.5|14989.1|14988.1|14992.9|14991.9|14987.5|14986.5|316
1629209090000|2021-08-17 14:04:50|14989|14988|14985.4|14984.4|14989.5|14988.5|14985.4|14984.4|372
1629209100000|2021-08-17 14:05:00|14985.6|14984.6|14982.2|14981.2|14987|14986|14979.2|14978.2|578
1629209110000|2021-08-17 14:05:10|14982.9|14981.9|14976.2|14975.2|14983.1|14982.1|14974.9|14973.9|577
1629209120000|2021-08-17 14:05:20|14975.5|14974.5|14976.9|14975.9|14978.1|14977.1|14971.6|14970.6|529
1629209130000|2021-08-17 14:05:30|14976.4|14975.4|14975.9|14974.9|14978.6|14977.6|14974.9|14973.9|202
1629209140000|2021-08-17 14:05:40|14976|14975|14975.4|14974.4|14976.1|14975.1|14972.9|14971.9|248
1629209150000|2021-08-17 14:05:50|14975.5|14974.5|14976.6|14975.6|14982.6|14981.6|14975.5|14974.5|491
1629209160000|2021-08-17 14:06:00|14976.4|14975.4|14972.5|14971.5|14977|14976|14972.1|14971.1|425
1629209170000|2021-08-17 14:06:10|14972.6|14971.6|14972.1|14971.1|14973.9|14972.9|14970.1|14969.1|373
1629209180000|2021-08-17 14:06:20|14971.9|14970.9|14977.6|14976.6|14978.1|14977.1|14969.7|14968.7|450
1629209190000|2021-08-17 14:06:30|14977.9|14976.9|14977.9|14976.9|14982|14981|14977.4|14976.4|444
1629209200000|2021-08-17 14:06:40|14978.1|14977.1|14978.4|14977.4|14978.9|14977.9|14975.1|14974.1|257
1629209210000|2021-08-17 14:06:50|14978.9|14977.9|14987|14986|14989|14988|14978.4|14977.4|548
1629209220000|2021-08-17 14:07:00|14986.9|14985.9|14983.9|14982.9|14987.4|14986.4|14980.1|14979.1|354
1629209230000|2021-08-17 14:07:10|14984.1|14983.1|14989.9|14988.9|14989.9|14988.9|14984.1|14983.1|311
1629209240000|2021-08-17 14:07:20|14989.4|14988.4|14991.1|14990.1|14992.4|14991.4|14988.6|14987.6|357
1629209250000|2021-08-17 14:07:30|14991.4|14990.4|14989.9|14988.9|14991.4|14990.4|14988.6|14987.6|297
1629209260000|2021-08-17 14:07:40|14989.7|14988.7|14991.1|14990.1|14991.5|14990.5|14987.1|14986.1|193
1629209270000|2021-08-17 14:07:50|14991.2|14990.2|14988.9|14987.9|14993.1|14992.1|14988.4|14987.4|277
1629209280000|2021-08-17 14:08:00|14987.9|14986.9|14988.9|14987.9|14991.4|14990.4|14986.2|14985.2|251
1629209290000|2021-08-17 14:08:10|14988.7|14987.7|14985.9|14984.9|14988.7|14987.7|14985.1|14984.1|229
1629209300000|2021-08-17 14:08:20|14985.1|14984.1|14987.5|14986.5|14988.4|14987.4|14984.6|14983.6|241
1629209310000|2021-08-17 14:08:30|14987.6|14986.6|14988.6|14987.6|14989.1|14988.1|14984.4|14983.4|270
1629209320000|2021-08-17 14:08:40|14988.9|14987.9|14991.6|14990.6|14992.7|14991.7|14988.1|14987.1|249
1629209330000|2021-08-17 14:08:50|14991.9|14990.9|14991.4|14990.4|14992.2|14991.2|14990|14989|139
1629209340000|2021-08-17 14:09:00|14991.6|14990.6|14988.7|14987.7|14992.1|14991.1|14987.4|14986.4|215
1629209350000|2021-08-17 14:09:10|14988.5|14987.5|14987.9|14986.9|14990.4|14989.4|14987.1|14986.1|120
1629209360000|2021-08-17 14:09:20|14988.5|14987.5|14984.5|14983.5|14988.9|14987.9|14984.5|14983.5|234
1629209370000|2021-08-17 14:09:30|14984.4|14983.4|14985.4|14984.4|14986.1|14985.1|14982|14981|385
1629209380000|2021-08-17 14:09:40|14985.6|14984.6|14980.7|14979.7|14986.6|14985.6|14980.6|14979.6|190
1629209390000|2021-08-17 14:09:50|14980.9|14979.9|14981.4|14980.4|14982.9|14981.9|14976.9|14975.9|380
1629209400000|2021-08-17 14:10:00|14983.3|14982.3|14976.7|14975.7|14984.8|14983.8|14975.3|14974.3|536
1629209410000|2021-08-17 14:10:10|14976.8|14975.8|14968.6|14967.6|14976.8|14975.8|14968|14967|797
1629209420000|2021-08-17 14:10:20|14968.3|14967.3|14972.8|14971.8|14974.6|14973.6|14967.8|14966.8|380
1629209430000|2021-08-17 14:10:30|14973|14972|14975.7|14974.7|14978.2|14977.2|14971.2|14970.2|414
1629209440000|2021-08-17 14:10:40|14976|14975|14975.2|14974.2|14977.7|14976.7|14975|14974|160
1629209450000|2021-08-17 14:10:50|14975.1|14974.1|14978.6|14977.6|14979.2|14978.2|14973.5|14972.5|153
1629209460000|2021-08-17 14:11:00|14978.3|14977.3|14975.5|14974.5|14981.3|14980.3|14974|14973|343
1629209470000|2021-08-17 14:11:10|14975.3|14974.3|14975.1|14974.1|14976.3|14975.3|14971.5|14970.5|368
1629209480000|2021-08-17 14:11:20|14975.2|14974.2|14976.8|14975.8|14978.3|14977.3|14974.8|14973.8|201
1629209490000|2021-08-17 14:11:30|14977|14976|14975.1|14974.1|14978.8|14977.8|14974.8|14973.8|227
1629209500000|2021-08-17 14:11:40|14975.2|14974.2|14970.6|14969.6|14975.6|14974.6|14970.1|14969.1|314
1629209510000|2021-08-17 14:11:50|14970.8|14969.8|14971.3|14970.3|14973.1|14972.1|14969.1|14968.1|258
1629209520000|2021-08-17 14:12:00|14971.2|14970.2|14965.6|14964.6|14971.2|14970.2|14963.6|14962.6|584
1629209530000|2021-08-17 14:12:10|14965.8|14964.8|14977.1|14976.1|14979.6|14978.6|14965.7|14964.7|553
1629209540000|2021-08-17 14:12:20|14977.3|14976.3|14979.1|14978.1|14979.5|14978.5|14976|14975|257
1629209550000|2021-08-17 14:12:30|14979|14978|14978.7|14977.7|14979|14978|14974.8|14973.8|295
1629209560000|2021-08-17 14:12:40|14979.1|14978.1|14975.7|14974.7|14979.5|14978.5|14974.3|14973.3|268
1629209570000|2021-08-17 14:12:50|14975.8|14974.8|14976.8|14975.8|14978|14977|14973.3|14972.3|233
1629209580000|2021-08-17 14:13:00|14977.1|14976.1|14977.8|14976.8|14979.2|14978.2|14973.8|14972.8|203
1629209590000|2021-08-17 14:13:10|14977.1|14976.1|14973.1|14972.1|14978.1|14977.1|14972.7|14971.7|184
1629209600000|2021-08-17 14:13:20|14973|14972|14977.7|14976.7|14978.1|14977.1|14972.5|14971.5|195
1629209610000|2021-08-17 14:13:30|14977.8|14976.8|14983.1|14982.1|14985.3|14984.3|14977.6|14976.6|625
1629209620000|2021-08-17 14:13:40|14983.2|14982.2|14981|14980|14983.3|14982.3|14977.8|14976.8|312
1629209630000|2021-08-17 14:13:50|14981.1|14980.1|14980.3|14979.3|14981.2|14980.2|14977.8|14976.8|191
1629209640000|2021-08-17 14:14:00|14980.5|14979.5|14982.7|14981.7|14982.7|14981.7|14975.3|14974.3|262
1629209650000|2021-08-17 14:14:10|14982.6|14981.6|14985.2|14984.2|14988|14987|14982.6|14981.6|385
1629209660000|2021-08-17 14:14:20|14985.1|14984.1|14993.8|14992.8|14994.1|14993.1|14984.6|14983.6|454
1629209670000|2021-08-17 14:14:30|14993.6|14992.6|15002.8|15001.8|15003.3|15002.3|14993.1|14992.1|761
1629209680000|2021-08-17 14:14:40|15003.1|15002.1|15004.1|15003.1|15008.3|15007.3|15001.6|15000.6|689
1629209690000|2021-08-17 14:14:50|15003.8|15002.8|14997.2|14996.2|15004.6|15003.6|14996.1|14995.1|643
1629209700000|2021-08-17 14:15:00|14997.3|14996.3|14999.8|14998.8|15000.1|14999.1|14996.6|14995.6|629
1629209710000|2021-08-17 14:15:10|15000|14999|15001.1|15000.1|15003.1|15002.1|14999.3|14998.3|327
1629209720000|2021-08-17 14:15:20|15001.3|15000.3|14998.6|14997.6|15001.5|15000.5|14997.8|14996.8|303
1629209730000|2021-08-17 14:15:30|14998.3|14997.3|14995.8|14994.8|15000.3|14999.3|14995.1|14994.1|306
1629209740000|2021-08-17 14:15:40|14996.2|14995.2|14994.3|14993.3|14998.1|14997.1|14993.5|14992.5|292
1629209750000|2021-08-17 14:15:50|14994.5|14993.5|14991.1|14990.1|14994.7|14993.7|14990.6|14989.6|387
1629209760000|2021-08-17 14:16:00|14990.8|14989.8|14989.6|14988.6|14991.7|14990.7|14986.3|14985.3|522
1629209770000|2021-08-17 14:16:10|14989.7|14988.7|14988.8|14987.8|14989.8|14988.8|14986.6|14985.6|189
1629209780000|2021-08-17 14:16:20|14988.1|14987.1|14993.3|14992.3|14994.2|14993.2|14986.8|14985.8|248
1629209790000|2021-08-17 14:16:30|14993.1|14992.1|14990.3|14989.3|14993.8|14992.8|14990.2|14989.2|207
1629209800000|2021-08-17 14:16:40|14990.5|14989.5|14988.3|14987.3|14990.8|14989.8|14986.6|14985.6|209
1629209810000|2021-08-17 14:16:50|14988.5|14987.5|14988.6|14987.6|14992.1|14991.1|14988.5|14987.5|125
1629209820000|2021-08-17 14:17:00|14987.8|14986.8|14991.3|14990.3|14991.3|14990.3|14985|14984|258
1629209830000|2021-08-17 14:17:10|14991.6|14990.6|14986.8|14985.8|14994.5|14993.5|14986.6|14985.6|328
1629209840000|2021-08-17 14:17:20|14987.1|14986.1|14984.1|14983.1|14987.8|14986.8|14983.6|14982.6|258
1629209850000|2021-08-17 14:17:30|14984|14983|14986.2|14985.2|14986.7|14985.7|14982|14981|273
1629209860000|2021-08-17 14:17:40|14985.8|14984.8|14982.8|14981.8|14986.1|14985.1|14980.3|14979.3|300
1629209870000|2021-08-17 14:17:50|14983|14982|14984.7|14983.7|14986.2|14985.2|14982.8|14981.8|155
1629209880000|2021-08-17 14:18:00|14984.3|14983.3|14980.6|14979.6|14986.6|14985.6|14980.6|14979.6|219
1629209890000|2021-08-17 14:18:10|14980.3|14979.3|14983.3|14982.3|14984.8|14983.8|14980.1|14979.1|173
1629209900000|2021-08-17 14:18:20|14982.6|14981.6|14985.1|14984.1|14985.1|14984.1|14981.5|14980.5|123
1629209910000|2021-08-17 14:18:30|14985.3|14984.3|14983.3|14982.3|14985.6|14984.6|14982.7|14981.7|146
1629209920000|2021-08-17 14:18:40|14983.1|14982.1|14981.3|14980.3|14983.2|14982.2|14980.2|14979.2|182
1629209930000|2021-08-17 14:18:50|14981.1|14980.1|14977.3|14976.3|14981.6|14980.6|14973.8|14972.8|448
1629209940000|2021-08-17 14:19:00|14977.1|14976.1|14984.8|14983.8|14985.2|14984.2|14976.3|14975.3|419
1629209950000|2021-08-17 14:19:10|14984.7|14983.7|14984|14983|14987.8|14986.8|14983.6|14982.6|321
1629209960000|2021-08-17 14:19:20|14983.5|14982.5|14983.7|14982.7|14983.7|14982.7|14980.5|14979.5|262
1629209970000|2021-08-17 14:19:30|14984.1|14983.1|14985.8|14984.8|14986.3|14985.3|14982.3|14981.3|167
1629209980000|2021-08-17 14:19:40|14985.7|14984.7|14981.6|14980.6|14987.3|14986.3|14981.3|14980.3|218
1629209990000|2021-08-17 14:19:50|14981.5|14980.5|14981.8|14980.8|14982.7|14981.7|14980.3|14979.3|143
1629210000000|2021-08-17 14:20:00|14981.7|14980.7|14978.5|14977.5|14982.5|14981.5|14978.2|14977.2|385
1629210010000|2021-08-17 14:20:10|14978.3|14977.3|14981|14980|14982.2|14981.2|14974.5|14973.5|613
1629210020000|2021-08-17 14:20:20|14980.8|14979.8|14982.8|14981.8|14985.1|14984.1|14980.8|14979.8|254
1629210030000|2021-08-17 14:20:30|14982.7|14981.7|14981.1|14980.1|14985.3|14984.3|14981.1|14980.1|247
1629210040000|2021-08-17 14:20:40|14981|14980|14980.1|14979.1|14981.3|14980.3|14978.1|14977.1|221
1629210050000|2021-08-17 14:20:50|14980.2|14979.2|14983.3|14982.3|14983.6|14982.6|14978.3|14977.3|129
1629210060000|2021-08-17 14:21:00|14983.5|14982.5|14982.1|14981.1|14983.6|14982.6|14981|14980|148
1629210070000|2021-08-17 14:21:10|14982|14981|14980.8|14979.8|14985.8|14984.8|14979.6|14978.6|229
1629210080000|2021-08-17 14:21:20|14980.7|14979.7|14981.2|14980.2|14983.3|14982.3|14980.7|14979.7|88
1629210090000|2021-08-17 14:21:30|14981.3|14980.3|14979.8|14978.8|14981.6|14980.6|14977.5|14976.5|273
1629210100000|2021-08-17 14:21:40|14980.1|14979.1|14977.1|14976.1|14982.3|14981.3|14976.6|14975.6|239
1629210110000|2021-08-17 14:21:50|14977.3|14976.3|14978.1|14977.1|14979.3|14978.3|14974.8|14973.8|193
1629210120000|2021-08-17 14:22:00|14978.2|14977.2|14979.1|14978.1|14979.1|14978.1|14974|14973|275
1629210130000|2021-08-17 14:22:10|14979|14978|14978.6|14977.6|14981.1|14980.1|14977.8|14976.8|241
1629210140000|2021-08-17 14:22:20|14978.3|14977.3|14975.3|14974.3|14978.6|14977.6|14975.3|14974.3|183
1629210150000|2021-08-17 14:22:30|14975.7|14974.7|14981.3|14980.3|14982.5|14981.5|14974.1|14973.1|274
1629210160000|2021-08-17 14:22:40|14981.5|14980.5|14980.8|14979.8|14985.3|14984.3|14980.1|14979.1|266
1629210170000|2021-08-17 14:22:50|14980.7|14979.7|14977.1|14976.1|14981.5|14980.5|14976.3|14975.3|180
1629210180000|2021-08-17 14:23:00|14976.6|14975.6|14974.7|14973.7|14977.8|14976.8|14973.3|14972.3|236
1629210190000|2021-08-17 14:23:10|14974.8|14973.8|14980.3|14979.3|14980.6|14979.6|14974.5|14973.5|182
1629210200000|2021-08-17 14:23:20|14980.1|14979.1|14983.6|14982.6|14984.1|14983.1|14975.6|14974.6|280
1629210210000|2021-08-17 14:23:30|14983.7|14982.7|14985.8|14984.8|14987.8|14986.8|14983.3|14982.3|344
1629210220000|2021-08-17 14:23:40|14985.7|14984.7|14988.3|14987.3|14991.7|14990.7|14984.8|14983.8|389
1629210230000|2021-08-17 14:23:50|14988.8|14987.8|14991.1|14990.1|14991.6|14990.6|14987.3|14986.3|201
1629210240000|2021-08-17 14:24:00|14991.3|14990.3|14990.3|14989.3|14993.1|14992.1|14986.3|14985.3|333
1629210250000|2021-08-17 14:24:10|14990.2|14989.2|14993|14992|14993|14992|14989.2|14988.2|237
1629210260000|2021-08-17 14:24:20|14993.1|14992.1|14992.8|14991.8|14994.1|14993.1|14991.1|14990.1|206
1629210270000|2021-08-17 14:24:30|14993.1|14992.1|14995.8|14994.8|14996.5|14995.5|14992.1|14991.1|298
1629210280000|2021-08-17 14:24:40|14995.3|14994.3|14993.8|14992.8|14997.5|14996.5|14993.3|14992.3|210
1629210290000|2021-08-17 14:24:50|14993.6|14992.6|14994.5|14993.5|14995|14994|14992.6|14991.6|128
1629210300000|2021-08-17 14:25:00|14994.6|14993.6|14990.5|14989.5|14995.8|14994.8|14990.5|14989.5|363
1629210310000|2021-08-17 14:25:10|14990.3|14989.3|14995.8|14994.8|14996|14995|14989.8|14988.8|250
1629210320000|2021-08-17 14:25:20|14996.6|14995.6|14998.1|14997.1|14998.3|14997.3|14995|14994|262
1629210330000|2021-08-17 14:25:30|14998.7|14997.7|14999.1|14998.1|15000.6|14999.6|14997.8|14996.8|349
1629210340000|2021-08-17 14:25:40|14999|14998|15004.1|15003.1|15004.2|15003.2|14999|14998|415
1629210350000|2021-08-17 14:25:50|15004|15003|15005|15004|15006.2|15005.2|15003.2|15002.2|376
1629210360000|2021-08-17 14:26:00|15004.8|15003.8|15006.7|15005.7|15008.1|15007.1|15004.1|15003.1|353
1629210370000|2021-08-17 14:26:10|15006.8|15005.8|15009|15008|15009.8|15008.8|15006.6|15005.6|380
1629210380000|2021-08-17 14:26:20|15008.7|15007.7|15009.8|15008.8|15010.5|15009.5|15007.8|15006.8|299
1629210390000|2021-08-17 14:26:30|15010|15009|15012|15011|15013.3|15012.3|15009.8|15008.8|356
1629210400000|2021-08-17 14:26:40|15012.1|15011.1|15011.1|15010.1|15012.7|15011.7|15008.3|15007.3|351
1629210410000|2021-08-17 14:26:50|15011|15010|15012.5|15011.5|15012.7|15011.7|15009|15008|255
1629210420000|2021-08-17 14:27:00|15012.3|15011.3|15014.3|15013.3|15015.1|15014.1|15011.8|15010.8|339
1629210430000|2021-08-17 14:27:10|15014|15013|15013.1|15012.1|15015.3|15014.3|15012.1|15011.1|211
1629210440000|2021-08-17 14:27:20|15013.3|15012.3|15011.5|15010.5|15013.3|15012.3|15010.1|15009.1|248
1629210450000|2021-08-17 14:27:30|15012|15011|15008.2|15007.2|15012.6|15011.6|15007.2|15006.2|436
1629210460000|2021-08-17 14:27:40|15009.1|15008.1|15013.8|15012.8|15014|15013|15009|15008|188
1629210470000|2021-08-17 14:27:50|15014|15013|15015.3|15014.3|15016.2|15015.2|15013.2|15012.2|280
1629210480000|2021-08-17 14:28:00|15015.1|15014.1|15019.3|15018.3|15020.6|15019.6|15015.1|15014.1|449
1629210490000|2021-08-17 14:28:10|15019.2|15018.2|15023.5|15022.5|15024.7|15023.7|15018.5|15017.5|574
1629210500000|2021-08-17 14:28:20|15023.3|15022.3|15024.1|15023.1|15025|15024|15023.1|15022.1|463
1629210510000|2021-08-17 14:28:30|15023.8|15022.8|15029.1|15028.1|15029.1|15028.1|15023.8|15022.8|594
1629210520000|2021-08-17 14:28:40|15028.8|15027.8|15026|15025|15028.8|15027.8|15025.2|15024.2|320
1629210530000|2021-08-17 14:28:50|15025.8|15024.8|15028.7|15027.7|15028.7|15027.7|15025.1|15024.1|301
1629210540000|2021-08-17 14:29:00|15028.8|15027.8|15028|15027|15031.2|15030.2|15027.7|15026.7|612
1629210550000|2021-08-17 14:29:10|15028.1|15027.1|15026.5|15025.5|15030|15029|15025.6|15024.6|245
1629210560000|2021-08-17 14:29:20|15026.3|15025.3|15024.5|15023.5|15027.1|15026.1|15023.8|15022.8|299
1629210570000|2021-08-17 14:29:30|15024.3|15023.3|15023|15022|15024.3|15023.3|15022.3|15021.3|245
1629210580000|2021-08-17 14:29:40|15022.8|15021.8|15024.1|15023.1|15025.6|15024.6|15022.5|15021.5|189
1629210590000|2021-08-17 14:29:50|15024.3|15023.3|15024.1|15023.1|15025|15024|15022.8|15021.8|130
1629210600000|2021-08-17 14:30:00|15024|15023|15019.6|15018.6|15024|15023|15018|15017|631
1629210610000|2021-08-17 14:30:10|15019.3|15018.3|15013.1|15012.1|15019.6|15018.6|15013|15012|532
1629210620000|2021-08-17 14:30:20|15013.2|15012.2|15013.6|15012.6|15014.8|15013.8|15011.7|15010.7|380
1629210630000|2021-08-17 14:30:30|15013.5|15012.5|15013.7|15012.7|15016|15015|15012.6|15011.6|347
1629210640000|2021-08-17 14:30:40|15012.7|15011.7|15015.7|15014.7|15017.1|15016.1|15011.7|15010.7|323
1629210650000|2021-08-17 14:30:50|15015.8|15014.8|15015.3|15014.3|15016.7|15015.7|15014.1|15013.1|261
1629210660000|2021-08-17 14:31:00|15015.2|15014.2|15016.3|15015.3|15017.1|15016.1|15009.5|15008.5|478
1629210670000|2021-08-17 14:31:10|15016.1|15015.1|15015.6|15014.6|15016.7|15015.7|15013.1|15012.1|184
1629210680000|2021-08-17 14:31:20|15016|15015|15015|15014|15017.2|15016.2|15012.8|15011.8|231
1629210690000|2021-08-17 14:31:30|15014.8|15013.8|15014.3|15013.3|15015.2|15014.2|15013.1|15012.1|172
1629210700000|2021-08-17 14:31:40|15014.5|15013.5|15012.1|15011.1|15016.1|15015.1|15012.1|15011.1|172
1629210710000|2021-08-17 14:31:50|15012.3|15011.3|15015.8|15014.8|15016.1|15015.1|15012|15011|176
1629210720000|2021-08-17 14:32:00|15016|15015|15018.6|15017.6|15018.7|15017.7|15015.1|15014.1|308
1629210730000|2021-08-17 14:32:10|15018.3|15017.3|15016.1|15015.1|15018.7|15017.7|15015.8|15014.8|265
1629210740000|2021-08-17 14:32:20|15015.7|15014.7|15018.1|15017.1|15018.8|15017.8|15015.1|15014.1|245
1629210750000|2021-08-17 14:32:30|15018.2|15017.2|15020.7|15019.7|15023|15022|15018.2|15017.2|469
1629210760000|2021-08-17 14:32:40|15020.6|15019.6|15017.3|15016.3|15021.8|15020.8|15017.2|15016.2|282
1629210770000|2021-08-17 14:32:50|15017.1|15016.1|15013.8|15012.8|15017.3|15016.3|15013.6|15012.6|206
1629210780000|2021-08-17 14:33:00|15014|15013|15015.5|15014.5|15015.7|15014.7|15013|15012|191
1629210790000|2021-08-17 14:33:10|15015.6|15014.6|15016|15015|15019|15018|15015.5|15014.5|198
1629210800000|2021-08-17 14:33:20|15015.3|15014.3|15020|15019|15020|15019|15015.1|15014.1|151
1629210810000|2021-08-17 14:33:30|15019.8|15018.8|15020.3|15019.3|15022.6|15021.6|15019.8|15018.8|304
1629210820000|2021-08-17 14:33:40|15020|15019|15019|15018|15021.2|15020.2|15017.1|15016.1|217
1629210830000|2021-08-17 14:33:50|15018.8|15017.8|15016.1|15015.1|15018.8|15017.8|15015.2|15014.2|192
1629210840000|2021-08-17 14:34:00|15016.3|15015.3|15015.3|15014.3|15016.3|15015.3|15014.3|15013.3|195
1629210850000|2021-08-17 14:34:10|15015.1|15014.1|15013.6|15012.6|15019.8|15018.8|15013.6|15012.6|301
1629210860000|2021-08-17 14:34:20|15013.8|15012.8|15015.1|15014.1|15016.6|15015.6|15013.6|15012.6|197
1629210870000|2021-08-17 14:34:30|15015.2|15014.2|15012.6|15011.6|15015.8|15014.8|15011.6|15010.6|249
1629210880000|2021-08-17 14:34:40|15012.7|15011.7|15012.3|15011.3|15014.1|15013.1|15011.1|15010.1|198
1629210890000|2021-08-17 14:34:50|15012|15011|15007.6|15006.6|15012|15011|15007.2|15006.2|383
1629210900000|2021-08-17 14:35:00|15007.7|15006.7|15018.3|15017.3|15018.3|15017.3|15007.7|15006.7|596
1629210910000|2021-08-17 14:35:10|15018.1|15017.1|15014.7|15013.7|15018.8|15017.8|15014.3|15013.3|358
1629210920000|2021-08-17 14:35:20|15014.6|15013.6|15021|15020|15021.6|15020.6|15014.5|15013.5|270
1629210930000|2021-08-17 14:35:30|15020.6|15019.6|15016.3|15015.3|15020.7|15019.7|15016.3|15015.3|208
1629210940000|2021-08-17 14:35:40|15016.2|15015.2|15017.8|15016.8|15018.1|15017.1|15013.7|15012.7|266
1629210950000|2021-08-17 14:35:50|15018.1|15017.1|15020.3|15019.3|15020.3|15019.3|15016.5|15015.5|241
1629210960000|2021-08-17 14:36:00|15020.1|15019.1|15028.1|15027.1|15028.2|15027.2|15020.1|15019.1|602
1629210970000|2021-08-17 14:36:10|15027.6|15026.6|15030.8|15029.8|15032.5|15031.5|15026.7|15025.7|670
1629210980000|2021-08-17 14:36:20|15030.7|15029.7|15035.3|15034.3|15035.3|15034.3|15030.1|15029.1|528
1629210990000|2021-08-17 14:36:30|15035.5|15034.5|15035.3|15034.3|15036.6|15035.6|15031.7|15030.7|528
1629211000000|2021-08-17 14:36:40|15035.2|15034.2|15039.8|15038.8|15040.7|15039.7|15035.1|15034.1|589
1629211010000|2021-08-17 14:36:50|15039.2|15038.2|15035.2|15034.2|15040.2|15039.2|15034.2|15033.2|688
1629211020000|2021-08-17 14:37:00|15035.6|15034.6|15032.8|15031.8|15036.1|15035.1|15032.3|15031.3|344
1629211030000|2021-08-17 14:37:10|15033.7|15032.7|15034.3|15033.3|15034.7|15033.7|15032.6|15031.6|190
1629211040000|2021-08-17 14:37:20|15033.8|15032.8|15036.3|15035.3|15036.6|15035.6|15031.7|15030.7|293
1629211050000|2021-08-17 14:37:30|15036.5|15035.5|15038.1|15037.1|15040.6|15039.6|15036.3|15035.3|330
1629211060000|2021-08-17 14:37:40|15038.3|15037.3|15038.5|15037.5|15040.1|15039.1|15037.8|15036.8|150
1629211070000|2021-08-17 14:37:50|15038.6|15037.6|15039.1|15038.1|15041.3|15040.3|15037.6|15036.6|322
1629211080000|2021-08-17 14:38:00|15039.3|15038.3|15038.6|15037.6|15040.2|15039.2|15037.3|15036.3|328
1629211090000|2021-08-17 14:38:10|15038.5|15037.5|15038.8|15037.8|15039.3|15038.3|15037.2|15036.2|222
1629211100000|2021-08-17 14:38:20|15039|15038|15038.8|15037.8|15039.1|15038.1|15037.3|15036.3|177
1629211110000|2021-08-17 14:38:30|15039|15038|15040.3|15039.3|15041.2|15040.2|15039|15038|273
1629211120000|2021-08-17 14:38:40|15040.1|15039.1|15038.7|15037.7|15040.8|15039.8|15037.3|15036.3|158
1629211130000|2021-08-17 14:38:50|15038.3|15037.3|15034.3|15033.3|15039.2|15038.2|15034.1|15033.1|298
1629211140000|2021-08-17 14:39:00|15034.5|15033.5|15033.8|15032.8|15035.3|15034.3|15030.6|15029.6|391
1629211150000|2021-08-17 14:39:10|15034.1|15033.1|15033.1|15032.1|15034.1|15033.1|15031.2|15030.2|175
1629211160000|2021-08-17 14:39:20|15033.3|15032.3|15035|15034|15035.1|15034.1|15032.3|15031.3|169
1629211170000|2021-08-17 14:39:30|15034.8|15033.8|15035.1|15034.1|15036.2|15035.2|15034.1|15033.1|132
1629211180000|2021-08-17 14:39:40|15035.2|15034.2|15036.7|15035.7|15037.2|15036.2|15034.2|15033.2|130
1629211190000|2021-08-17 14:39:50|15036.6|15035.6|15032.1|15031.1|15037.7|15036.7|15032.1|15031.1|252
1629211200000|2021-08-17 14:40:00|15032.2|15031.2|15035.6|15034.6|15037.3|15036.3|15030.1|15029.1|601
1629211210000|2021-08-17 14:40:10|15035.7|15034.7|15043.6|15042.6|15044.7|15043.7|15034.1|15033.1|569
1629211220000|2021-08-17 14:40:20|15043.3|15042.3|15043.7|15042.7|15046.3|15045.3|15043.1|15042.1|586
1629211230000|2021-08-17 14:40:30|15043.8|15042.8|15039.8|15038.8|15045.6|15044.6|15039.8|15038.8|355
1629211240000|2021-08-17 14:40:40|15039.7|15038.7|15038.3|15037.3|15042.3|15041.3|15036.6|15035.6|560
1629211250000|2021-08-17 14:40:50|15038.2|15037.2|15036.3|15035.3|15040.1|15039.1|15034.2|15033.2|298
1629211260000|2021-08-17 14:41:00|15036.6|15035.6|15037.1|15036.1|15039.7|15038.7|15035.6|15034.6|268
1629211270000|2021-08-17 14:41:10|15037.2|15036.2|15034.8|15033.8|15038|15037|15033.3|15032.3|160
1629211280000|2021-08-17 14:41:20|15034.6|15033.6|15034.1|15033.1|15035.5|15034.5|15033.3|15032.3|245
1629211290000|2021-08-17 14:41:30|15033.8|15032.8|15034.3|15033.3|15035.3|15034.3|15032.6|15031.6|184
1629211300000|2021-08-17 14:41:40|15034.2|15033.2|15033.7|15032.7|15036.1|15035.1|15032.3|15031.3|190
1629211310000|2021-08-17 14:41:50|15033.6|15032.6|15036.3|15035.3|15037.6|15036.6|15033.1|15032.1|162
1629211320000|2021-08-17 14:42:00|15036.5|15035.5|15037.8|15036.8|15038.7|15037.7|15036.3|15035.3|141
1629211330000|2021-08-17 14:42:10|15038|15037|15039.8|15038.8|15040.5|15039.5|15037.5|15036.5|177
1629211340000|2021-08-17 14:42:20|15039.7|15038.7|15041|15040|15042.1|15041.1|15039.7|15038.7|232
1629211350000|2021-08-17 14:42:30|15040.8|15039.8|15041.5|15040.5|15042.5|15041.5|15039|15038|197
1629211360000|2021-08-17 14:42:40|15041.3|15040.3|15039.2|15038.2|15041.6|15040.6|15039.1|15038.1|180
1629211370000|2021-08-17 14:42:50|15039.1|15038.1|15048.2|15047.2|15048.2|15047.2|15039|15038|434
1629211380000|2021-08-17 14:43:00|15048.3|15047.3|15048|15047|15049.2|15048.2|15045.8|15044.8|413
1629211390000|2021-08-17 14:43:10|15048.3|15047.3|15048.6|15047.6|15048.6|15047.6|15046.7|15045.7|196
1629211400000|2021-08-17 14:43:20|15048.5|15047.5|15049.6|15048.6|15049.6|15048.6|15047.6|15046.6|168
1629211410000|2021-08-17 14:43:30|15049.5|15048.5|15052.7|15051.7|15053.1|15052.1|15048.2|15047.2|496
1629211420000|2021-08-17 14:43:40|15052.8|15051.8|15055.6|15054.6|15055.8|15054.8|15052.2|15051.2|627
1629211430000|2021-08-17 14:43:50|15055.5|15054.5|15059.5|15058.5|15061|15060|15055.3|15054.3|699
1629211440000|2021-08-17 14:44:00|15059.1|15058.1|15062.3|15061.3|15064.7|15063.7|15059.1|15058.1|705
1629211450000|2021-08-17 14:44:10|15062.5|15061.5|15062.6|15061.6|15064.2|15063.2|15061|15060|319
1629211460000|2021-08-17 14:44:20|15062.7|15061.7|15059|15058|15062.7|15061.7|15058.6|15057.6|261
1629211470000|2021-08-17 14:44:30|15058.8|15057.8|15058.6|15057.6|15059|15058|15057.2|15056.2|295
1629211480000|2021-08-17 14:44:40|15059.1|15058.1|15062.1|15061.1|15062.1|15061.1|15057.8|15056.8|293
1629211490000|2021-08-17 14:44:50|15062.2|15061.2|15060.7|15059.7|15062.7|15061.7|15060.2|15059.2|316
1629211500000|2021-08-17 14:45:00|15059.8|15058.8|15066.2|15065.2|15066.2|15065.2|15057.8|15056.8|608
1629211510000|2021-08-17 14:45:10|15066.1|15065.1|15061.2|15060.2|15066.6|15065.6|15061|15060|357
1629211520000|2021-08-17 14:45:20|15061.3|15060.3|15059.8|15058.8|15061.8|15060.8|15057.7|15056.7|402
1629211530000|2021-08-17 14:45:30|15060.3|15059.3|15063.7|15062.7|15064.6|15063.6|15060.2|15059.2|269
1629211540000|2021-08-17 14:45:40|15064.1|15063.1|15062.2|15061.2|15064.7|15063.7|15061.8|15060.8|210
1629211550000|2021-08-17 14:45:50|15062.1|15061.1|15059.3|15058.3|15062.8|15061.8|15059.3|15058.3|201
1629211560000|2021-08-17 14:46:00|15059.1|15058.1|15060.3|15059.3|15060.6|15059.6|15056.7|15055.7|336
1629211570000|2021-08-17 14:46:10|15060.2|15059.2|15056.3|15055.3|15060.8|15059.8|15056.2|15055.2|224
1629211580000|2021-08-17 14:46:20|15056.1|15055.1|15058.2|15057.2|15058.7|15057.7|15055.5|15054.5|173
1629211590000|2021-08-17 14:46:30|15058.3|15057.3|15055.2|15054.2|15058.6|15057.6|15054.6|15053.6|215
1629211600000|2021-08-17 14:46:40|15055|15054|15056.1|15055.1|15056.5|15055.5|15054.5|15053.5|163
1629211610000|2021-08-17 14:46:50|15056.2|15055.2|15055|15054|15057|15056|15054.7|15053.7|165
1629211620000|2021-08-17 14:47:00|15054.8|15053.8|15057|15056|15057.5|15056.5|15054|15053|343
1629211630000|2021-08-17 14:47:10|15057.1|15056.1|15060.6|15059.6|15060.7|15059.7|15057.1|15056.1|198
1629211640000|2021-08-17 14:47:20|15060.7|15059.7|15061.1|15060.1|15061.8|15060.8|15059.3|15058.3|246
1629211650000|2021-08-17 14:47:30|15061|15060|15057.3|15056.3|15061|15060|15057.3|15056.3|176
1629211660000|2021-08-17 14:47:40|15056.6|15055.6|15059.8|15058.8|15060.1|15059.1|15056.3|15055.3|129
1629211670000|2021-08-17 14:47:50|15059.7|15058.7|15058.7|15057.7|15061.2|15060.2|15058.1|15057.1|156
1629211680000|2021-08-17 14:48:00|15058.8|15057.8|15062.1|15061.1|15062.3|15061.3|15056.5|15055.5|268
1629211690000|2021-08-17 14:48:10|15062.2|15061.2|15059.1|15058.1|15062.8|15061.8|15059.1|15058.1|212
1629211700000|2021-08-17 14:48:20|15059.2|15058.2|15059.3|15058.3|15061.6|15060.6|15059|15058|181
1629211710000|2021-08-17 14:48:30|15059.6|15058.6|15058.6|15057.6|15059.8|15058.8|15057.8|15056.8|203
1629211720000|2021-08-17 14:48:40|15058.7|15057.7|15056.8|15055.8|15059.6|15058.6|15056.8|15055.8|132
1629211730000|2021-08-17 14:48:50|15057|15056|15058.1|15057.1|15059.2|15058.2|15056.5|15055.5|137
1629211740000|2021-08-17 14:49:00|15058.2|15057.2|15057.3|15056.3|15060.3|15059.3|15057.3|15056.3|149
1629211750000|2021-08-17 14:49:10|15057.5|15056.5|15056.6|15055.6|15058.2|15057.2|15056.1|15055.1|123
1629211760000|2021-08-17 14:49:20|15057.1|15056.1|15058.1|15057.1|15058.5|15057.5|15055.7|15054.7|201
1629211770000|2021-08-17 14:49:30|15058.2|15057.2|15061.6|15060.6|15062|15061|15057.3|15056.3|230
1629211780000|2021-08-17 14:49:40|15061.5|15060.5|15061.8|15060.8|15062.2|15061.2|15061|15060|198
1629211790000|2021-08-17 14:49:50|15062|15061|15062.1|15061.1|15062.1|15061.1|15060.1|15059.1|198
1629211800000|2021-08-17 14:50:00|15062.5|15061.5|15066.8|15065.8|15068.6|15067.6|15059.3|15058.3|800
1629211810000|2021-08-17 14:50:10|15066.7|15065.7|15059.1|15058.1|15066.7|15065.7|15058.3|15057.3|370
1629211820000|2021-08-17 14:50:20|15059.2|15058.2|15055.2|15054.2|15059.3|15058.3|15054.8|15053.8|423
1629211830000|2021-08-17 14:50:30|15055.6|15054.6|15055.5|15054.5|15056.6|15055.6|15054.5|15053.5|313
1629211840000|2021-08-17 14:50:40|15055.8|15054.8|15052.5|15051.5|15055.8|15054.8|15052|15051|377
1629211850000|2021-08-17 14:50:50|15052.3|15051.3|15054.1|15053.1|15055.2|15054.2|15052.1|15051.1|212
1629211860000|2021-08-17 14:51:00|15053.8|15052.8|15055.6|15054.6|15056.6|15055.6|15053.7|15052.7|151
1629211870000|2021-08-17 14:51:10|15056|15055|15054.3|15053.3|15057.2|15056.2|15054.3|15053.3|170
1629211880000|2021-08-17 14:51:20|15054.7|15053.7|15050.7|15049.7|15055.7|15054.7|15050.1|15049.1|334
1629211890000|2021-08-17 14:51:30|15050.6|15049.6|15053.6|15052.6|15054.5|15053.5|15050|15049|222
1629211900000|2021-08-17 14:51:40|15053.3|15052.3|15055.1|15054.1|15055.7|15054.7|15052.2|15051.2|172
1629211910000|2021-08-17 14:51:50|15055.2|15054.2|15055.2|15054.2|15056.5|15055.5|15053.8|15052.8|160
1629211920000|2021-08-17 14:52:00|15054.8|15053.8|15057.6|15056.6|15058.1|15057.1|15054.8|15053.8|167
1629211930000|2021-08-17 14:52:10|15057.7|15056.7|15060.5|15059.5|15061.5|15060.5|15057.7|15056.7|312
1629211940000|2021-08-17 14:52:20|15060.6|15059.6|15060.8|15059.8|15062|15061|15060.2|15059.2|169
1629211950000|2021-08-17 14:52:30|15061|15060|15057.3|15056.3|15061|15060|15055.1|15054.1|217
1629211960000|2021-08-17 14:52:40|15057.8|15056.8|15056.8|15055.8|15057.8|15056.8|15055|15054|125
1629211970000|2021-08-17 14:52:50|15056.7|15055.7|15059.7|15058.7|15059.7|15058.7|15056.7|15055.7|131
1629211980000|2021-08-17 14:53:00|15059.6|15058.6|15061.8|15060.8|15062.6|15061.6|15059.6|15058.6|221
1629211990000|2021-08-17 14:53:10|15062|15061|15057.6|15056.6|15062|15061|15057.1|15056.1|172
1629212000000|2021-08-17 14:53:20|15057.5|15056.5|15057.1|15056.1|15057.8|15056.8|15056.3|15055.3|124
1629212010000|2021-08-17 14:53:30|15057.6|15056.6|15056.3|15055.3|15058.6|15057.6|15055.5|15054.5|230
1629212020000|2021-08-17 14:53:40|15056.2|15055.2|15058.1|15057.1|15058.6|15057.6|15056.2|15055.2|114
1629212030000|2021-08-17 14:53:50|15058|15057|15057.2|15056.2|15058|15057|15055.3|15054.3|101
1629212040000|2021-08-17 14:54:00|15057.6|15056.6|15053.6|15052.6|15057.7|15056.7|15053|15052|181
1629212050000|2021-08-17 14:54:10|15054.1|15053.1|15054.1|15053.1|15054.8|15053.8|15053.5|15052.5|96
1629212060000|2021-08-17 14:54:20|15054|15053|15052.6|15051.6|15054.2|15053.2|15051|15050|232
1629212070000|2021-08-17 14:54:30|15052.7|15051.7|15052.8|15051.8|15052.8|15051.8|15051.1|15050.1|201
1629212080000|2021-08-17 14:54:40|15053|15052|15052.6|15051.6|15055.2|15054.2|15052.3|15051.3|127
1629212090000|2021-08-17 14:54:50|15052.5|15051.5|15052.1|15051.1|15053.6|15052.6|15050.8|15049.8|280
1629212100000|2021-08-17 14:55:00|15051.6|15050.6|15052.5|15051.5|15053.6|15052.6|15051.3|15050.3|263
1629212110000|2021-08-17 14:55:10|15052.2|15051.2|15052.3|15051.3|15053.6|15052.6|15051.3|15050.3|121
1629212120000|2021-08-17 14:55:20|15052.2|15051.2|15051.5|15050.5|15052.7|15051.7|15050.8|15049.8|128
1629212130000|2021-08-17 14:55:30|15051.2|15050.2|15049.6|15048.6|15052.1|15051.1|15049.5|15048.5|241
1629212140000|2021-08-17 14:55:40|15049.7|15048.7|15048.8|15047.8|15050.5|15049.5|15047.3|15046.3|480
1629212150000|2021-08-17 14:55:50|15049|15048|15049.6|15048.6|15050|15049|15048.1|15047.1|111
1629212160000|2021-08-17 14:56:00|15049.8|15048.8|15047.3|15046.3|15049.8|15048.8|15047|15046|208
1629212170000|2021-08-17 14:56:10|15047.6|15046.6|15050.7|15049.7|15050.7|15049.7|15047.1|15046.1|173
1629212180000|2021-08-17 14:56:20|15050.3|15049.3|15044.5|15043.5|15051.7|15050.7|15044.2|15043.2|353
1629212190000|2021-08-17 14:56:30|15044.3|15043.3|15039.7|15038.7|15045.1|15044.1|15038.3|15037.3|591
1629212200000|2021-08-17 14:56:40|15039.6|15038.6|15042.3|15041.3|15042.7|15041.7|15038.3|15037.3|307
1629212210000|2021-08-17 14:56:50|15042.5|15041.5|15040.2|15039.2|15042.5|15041.5|15038.6|15037.6|183
1629212220000|2021-08-17 14:57:00|15040.3|15039.3|15041.1|15040.1|15044.6|15043.6|15040.1|15039.1|229
1629212230000|2021-08-17 14:57:10|15041|15040|15040.6|15039.6|15042.3|15041.3|15039.5|15038.5|203
1629212240000|2021-08-17 14:57:20|15040.5|15039.5|15038.6|15037.6|15041.2|15040.2|15038|15037|159
1629212250000|2021-08-17 14:57:30|15038.3|15037.3|15040.5|15039.5|15042.3|15041.3|15038.3|15037.3|182
1629212260000|2021-08-17 14:57:40|15040.3|15039.3|15039.1|15038.1|15040.7|15039.7|15038.6|15037.6|150
1629212270000|2021-08-17 14:57:50|15039.2|15038.2|15036.1|15035.1|15039.7|15038.7|15035.8|15034.8|354
1629212280000|2021-08-17 14:58:00|15036|15035|15037|15036|15038.7|15037.7|15035.8|15034.8|287
1629212290000|2021-08-17 14:58:10|15037.6|15036.6|15037.3|15036.3|15038.7|15037.7|15035.7|15034.7|152
1629212300000|2021-08-17 14:58:20|15037.5|15036.5|15039.3|15038.3|15040|15039|15037.2|15036.2|229
1629212310000|2021-08-17 14:58:30|15039.1|15038.1|15039.6|15038.6|15040.6|15039.6|15037.7|15036.7|229
1629212320000|2021-08-17 14:58:40|15039.5|15038.5|15036.1|15035.1|15040.7|15039.7|15035.1|15034.1|339
1629212330000|2021-08-17 14:58:50|15036|15035|15035.1|15034.1|15037|15036|15034.8|15033.8|192
1629212340000|2021-08-17 14:59:00|15035.2|15034.2|15034.1|15033.1|15035.3|15034.3|15033.7|15032.7|193
1629212350000|2021-08-17 14:59:10|15034.2|15033.2|15033.8|15032.8|15034.6|15033.6|15033.1|15032.1|180
1629212360000|2021-08-17 14:59:20|15033.7|15032.7|15035.3|15034.3|15036.6|15035.6|15033.1|15032.1|171
1629212370000|2021-08-17 14:59:30|15035.5|15034.5|15035.1|15034.1|15035.5|15034.5|15033.7|15032.7|132
1629212380000|2021-08-17 14:59:40|15035.2|15034.2|15034.2|15033.2|15037.1|15036.1|15034|15033|151
1629212390000|2021-08-17 14:59:50|15034.1|15033.1|15037|15036|15037.2|15036.2|15033.5|15032.5|185
1629212400000|2021-08-17 15:00:00|15037.1|15036.1|15033.8|15032.8|15037.7|15036.7|15033.5|15032.5|337
1629212410000|2021-08-17 15:00:10|15034|15033|15028.2|15027.2|15034|15033|15026.8|15025.8|908
1629212420000|2021-08-17 15:00:20|15028.1|15027.1|15030.3|15029.3|15031.1|15030.1|15028|15027|339
1629212430000|2021-08-17 15:00:30|15030|15029|15032.8|15031.8|15034.1|15033.1|15029.1|15028.1|315
1629212440000|2021-08-17 15:00:40|15032.7|15031.7|15029.2|15028.2|15032.7|15031.7|15028.1|15027.1|242
1629212450000|2021-08-17 15:00:50|15029.3|15028.3|15031.1|15030.1|15033.2|15032.2|15029.3|15028.3|164
1629212460000|2021-08-17 15:01:00|15030.8|15029.8|15035.8|15034.8|15036.6|15035.6|15030.7|15029.7|290
1629212470000|2021-08-17 15:01:10|15035.5|15034.5|15033.2|15032.2|15036.6|15035.6|15032|15031|229
1629212480000|2021-08-17 15:01:20|15033.3|15032.3|15032.2|15031.2|15033.7|15032.7|15031|15030|133
1629212490000|2021-08-17 15:01:30|15032.1|15031.1|15039.6|15038.6|15039.8|15038.8|15032|15031|403
1629212500000|2021-08-17 15:01:40|15039.3|15038.3|15039.7|15038.7|15040.1|15039.1|15038|15037|232
1629212510000|2021-08-17 15:01:50|15039.8|15038.8|15035.6|15034.6|15040.3|15039.3|15035.1|15034.1|185
1629212520000|2021-08-17 15:02:00|15035.5|15034.5|15037.5|15036.5|15038|15037|15034.7|15033.7|133
1629212530000|2021-08-17 15:02:10|15037.3|15036.3|15036|15035|15037.7|15036.7|15033.1|15032.1|162
1629212540000|2021-08-17 15:02:20|15035.8|15034.8|15033.1|15032.1|15036.8|15035.8|15033.1|15032.1|119
1629212550000|2021-08-17 15:02:30|15033.2|15032.2|15033.6|15032.6|15033.8|15032.8|15031.8|15030.8|121
1629212560000|2021-08-17 15:02:40|15033.7|15032.7|15033.1|15032.1|15035.3|15034.3|15033.1|15032.1|314
1629212570000|2021-08-17 15:02:50|15033|15032|15035.3|15034.3|15035.3|15034.3|15031.5|15030.5|186
1629212580000|2021-08-17 15:03:00|15035.2|15034.2|15032|15031|15035.3|15034.3|15026.6|15025.6|402
1629212590000|2021-08-17 15:03:10|15031.8|15030.8|15032.3|15031.3|15033.6|15032.6|15031.3|15030.3|162
1629212600000|2021-08-17 15:03:20|15032.2|15031.2|15033.5|15032.5|15034.6|15033.6|15032.2|15031.2|111
1629212610000|2021-08-17 15:03:30|15033.6|15032.6|15029.2|15028.2|15033.6|15032.6|15028.1|15027.1|216
1629212620000|2021-08-17 15:03:40|15028.7|15027.7|15026.3|15025.3|15030|15029|15023|15022|555
1629212630000|2021-08-17 15:03:50|15026.1|15025.1|15030.1|15029.1|15031.2|15030.2|15026.1|15025.1|282
1629212640000|2021-08-17 15:04:00|15029.6|15028.6|15025.2|15024.2|15030.6|15029.6|15023.8|15022.8|229
1629212650000|2021-08-17 15:04:10|15025.5|15024.5|15022.3|15021.3|15025.5|15024.5|15022|15021|320
1629212660000|2021-08-17 15:04:20|15022.5|15021.5|15024|15023|15024.2|15023.2|15021.7|15020.7|296
1629212670000|2021-08-17 15:04:30|15023.8|15022.8|15017.6|15016.6|15025.7|15024.7|15017.3|15016.3|411
1629212680000|2021-08-17 15:04:40|15017.3|15016.3|15020|15019|15021.1|15020.1|15016.8|15015.8|282
1629212690000|2021-08-17 15:04:50|15020.1|15019.1|15021|15020|15022|15021|15018.5|15017.5|326
1629212700000|2021-08-17 15:05:00|15020.8|15019.8|15017.8|15016.8|15022|15021|15016.7|15015.7|311
1629212710000|2021-08-17 15:05:10|15018|15017|15015.1|15014.1|15018|15017|15014|15013|469
1629212720000|2021-08-17 15:05:20|15014.6|15013.6|15015.6|15014.6|15016.3|15015.3|15013.6|15012.6|292
1629212730000|2021-08-17 15:05:30|15015.7|15014.7|15015.3|15014.3|15017.5|15016.5|15015.1|15014.1|197
1629212740000|2021-08-17 15:05:40|15015.2|15014.2|15016|15015|15016.3|15015.3|15014|15013|123
1629212750000|2021-08-17 15:05:50|15015.8|15014.8|15014.8|15013.8|15016.7|15015.7|15014.6|15013.6|130
1629212760000|2021-08-17 15:06:00|15015|15014|15010.6|15009.6|15015|15014|15010.1|15009.1|431
1629212770000|2021-08-17 15:06:10|15010.8|15009.8|15010.8|15009.8|15011.6|15010.6|15009.1|15008.1|263
1629212780000|2021-08-17 15:06:20|15010.6|15009.6|15010|15009|15011.1|15010.1|15009|15008|262
1629212790000|2021-08-17 15:06:30|15009.6|15008.6|15012.2|15011.2|15012.3|15011.3|15007.7|15006.7|410
1629212800000|2021-08-17 15:06:40|15012.1|15011.1|15012.8|15011.8|15013.2|15012.2|15010.5|15009.5|290
1629212810000|2021-08-17 15:06:50|15012.7|15011.7|15013.2|15012.2|15014.1|15013.1|15012.2|15011.2|172
1629212820000|2021-08-17 15:07:00|15013.1|15012.1|15009.8|15008.8|15013.6|15012.6|15009.3|15008.3|205
1629212830000|2021-08-17 15:07:10|15010|15009|15010.3|15009.3|15010.8|15009.8|15007|15006|246
1629212840000|2021-08-17 15:07:20|15010.2|15009.2|15010.1|15009.1|15010.8|15009.8|15008.7|15007.7|107
1629212850000|2021-08-17 15:07:30|15010.2|15009.2|15011.2|15010.2|15011.2|15010.2|15008.3|15007.3|81
1629212860000|2021-08-17 15:07:40|15011.5|15010.5|15014.8|15013.8|15015|15014|15010.3|15009.3|210
1629212870000|2021-08-17 15:07:50|15015|15014|15012.8|15011.8|15015.3|15014.3|15011.5|15010.5|206
1629212880000|2021-08-17 15:08:00|15012.6|15011.6|15012.3|15011.3|15013.2|15012.2|15010.5|15009.5|153
1629212890000|2021-08-17 15:08:10|15012.7|15011.7|15016.3|15015.3|15016.3|15015.3|15012.6|15011.6|193
1629212900000|2021-08-17 15:08:20|15016.1|15015.1|15017.7|15016.7|15019|15018|15016.1|15015.1|402
1629212910000|2021-08-17 15:08:30|15017.6|15016.6|15012.8|15011.8|15017.7|15016.7|15012.7|15011.7|239
1629212920000|2021-08-17 15:08:40|15012.7|15011.7|15013.1|15012.1|15014.8|15013.8|15012.1|15011.1|139
1629212930000|2021-08-17 15:08:50|15013.2|15012.2|15014.2|15013.2|15016.2|15015.2|15013.2|15012.2|128
1629212940000|2021-08-17 15:09:00|15014.1|15013.1|15017.8|15016.8|15018|15017|15013.8|15012.8|105
1629212950000|2021-08-17 15:09:10|15017.7|15016.7|15018.3|15017.3|15018.6|15017.6|15017|15016|101
1629212960000|2021-08-17 15:09:20|15018.6|15017.6|15018.6|15017.6|15020.7|15019.7|15017.7|15016.7|264
1629212970000|2021-08-17 15:09:30|15018.8|15017.8|15015.8|15014.8|15018.8|15017.8|15015.8|15014.8|158
1629212980000|2021-08-17 15:09:40|15015.1|15014.1|15015.1|15014.1|15016.1|15015.1|15013.8|15012.8|152
1629212990000|2021-08-17 15:09:50|15015.2|15014.2|15016.3|15015.3|15017|15016|15015|15014|85
1629213000000|2021-08-17 15:10:00|15016.2|15015.2|15015.1|15014.1|15016.3|15015.3|15013.7|15012.7|169
1629213010000|2021-08-17 15:10:10|15015.2|15014.2|15013.8|15012.8|15015.8|15014.8|15012|15011|202
1629213020000|2021-08-17 15:10:20|15013.7|15012.7|15012.6|15011.6|15014.3|15013.3|15012.2|15011.2|194
1629213030000|2021-08-17 15:10:30|15012.7|15011.7|15011.5|15010.5|15013.6|15012.6|15009.8|15008.8|239
1629213040000|2021-08-17 15:10:40|15011.3|15010.3|15013.2|15012.2|15013.7|15012.7|15011.1|15010.1|258
1629213050000|2021-08-17 15:10:50|15013.1|15012.1|15015.3|15014.3|15015.3|15014.3|15013.1|15012.1|94
1629213060000|2021-08-17 15:11:00|15016.3|15015.3|15016.8|15015.8|15019.1|15018.1|15016.3|15015.3|349
1629213070000|2021-08-17 15:11:10|15016.2|15015.2|15019.2|15018.2|15019.8|15018.8|15016.2|15015.2|158
1629213080000|2021-08-17 15:11:20|15019.5|15018.5|15016.3|15015.3|15019.5|15018.5|15015.1|15014.1|139
1629213090000|2021-08-17 15:11:30|15016.5|15015.5|15011.6|15010.6|15016.5|15015.5|15010.5|15009.5|410
1629213100000|2021-08-17 15:11:40|15011.5|15010.5|15010.8|15009.8|15013.3|15012.3|15010.3|15009.3|155
1629213110000|2021-08-17 15:11:50|15011|15010|15011.8|15010.8|15012.6|15011.6|15010.3|15009.3|184
1629213120000|2021-08-17 15:12:00|15012.1|15011.1|15002.1|15001.1|15012.3|15011.3|15002.1|15001.1|704
1629213130000|2021-08-17 15:12:10|15002.2|15001.2|15007|15006|15007.3|15006.3|15001.6|15000.6|470
1629213140000|2021-08-17 15:12:20|15007.1|15006.1|15010.1|15009.1|15011|15010|15006.7|15005.7|288
1629213150000|2021-08-17 15:12:30|15009.8|15008.8|15012.8|15011.8|15012.8|15011.8|15008.6|15007.6|175
1629213160000|2021-08-17 15:12:40|15013.1|15012.1|15014.3|15013.3|15015.7|15014.7|15012.7|15011.7|232
1629213170000|2021-08-17 15:12:50|15014.8|15013.8|15022.8|15021.8|15024.3|15023.3|15014.5|15013.5|568
1629213180000|2021-08-17 15:13:00|15023.1|15022.1|15018.5|15017.5|15024.6|15023.6|15018.3|15017.3|455
1629213190000|2021-08-17 15:13:10|15018.8|15017.8|15025.6|15024.6|15026.1|15025.1|15018.6|15017.6|351
1629213200000|2021-08-17 15:13:20|15025.7|15024.7|15023.2|15022.2|15025.7|15024.7|15021.8|15020.8|241
1629213210000|2021-08-17 15:13:30|15023.3|15022.3|15023.8|15022.8|15024.3|15023.3|15021.3|15020.3|173
1629213220000|2021-08-17 15:13:40|15024|15023|15021.8|15020.8|15024.8|15023.8|15021.8|15020.8|189
1629213230000|2021-08-17 15:13:50|15021.6|15020.6|15023.5|15022.5|15024.2|15023.2|15021.6|15020.6|169
1629213240000|2021-08-17 15:14:00|15023.6|15022.6|15022.8|15021.8|15024.3|15023.3|15022.1|15021.1|114
1629213250000|2021-08-17 15:14:10|15023.3|15022.3|15023.7|15022.7|15024.5|15023.5|15022.7|15021.7|92
1629213260000|2021-08-17 15:14:20|15023.8|15022.8|15024.1|15023.1|15027.3|15026.3|15023|15022|255
1629213270000|2021-08-17 15:14:30|15024.2|15023.2|15024|15023|15026.1|15025.1|15023.1|15022.1|156
1629213280000|2021-08-17 15:14:40|15024.1|15023.1|15024.2|15023.2|15024.7|15023.7|15022.7|15021.7|133
1629213290000|2021-08-17 15:14:50|15023.8|15022.8|15024.5|15023.5|15024.8|15023.8|15022.2|15021.2|129
1629213300000|2021-08-17 15:15:00|15024.8|15023.8|15026.1|15025.1|15029.6|15028.6|15023.7|15022.7|407
1629213310000|2021-08-17 15:15:10|15025.6|15024.6|15027|15026|15028.3|15027.3|15023.1|15022.1|242
1629213320000|2021-08-17 15:15:20|15026.8|15025.8|15024.1|15023.1|15027.6|15026.6|15023.6|15022.6|144
1629213330000|2021-08-17 15:15:30|15023.8|15022.8|15019.1|15018.1|15023.8|15022.8|15018.7|15017.7|324
1629213340000|2021-08-17 15:15:40|15019|15018|15014.8|15013.8|15019.7|15018.7|15014|15013|518
1629213350000|2021-08-17 15:15:50|15015.1|15014.1|15016.5|15015.5|15017.8|15016.8|15015.1|15014.1|261
1629213360000|2021-08-17 15:16:00|15016.3|15015.3|15007|15006|15016.6|15015.6|15005.1|15004.1|707
1629213370000|2021-08-17 15:16:10|15006.8|15005.8|15009.7|15008.7|15010.1|15009.1|15005.5|15004.5|293
1629213380000|2021-08-17 15:16:20|15009.8|15008.8|15009.8|15008.8|15011|15010|15008.5|15007.5|140
1629213390000|2021-08-17 15:16:30|15010|15009|15013.5|15012.5|15013.5|15012.5|15009.3|15008.3|136
1629213400000|2021-08-17 15:16:40|15013.6|15012.6|15013.8|15012.8|15017.3|15016.3|15012.1|15011.1|283
1629213410000|2021-08-17 15:16:50|15014.1|15013.1|15015.1|15014.1|15016.5|15015.5|15013.7|15012.7|298
1629213420000|2021-08-17 15:17:00|15015|15014|15013.5|15012.5|15017|15016|15013.5|15012.5|176
1629213430000|2021-08-17 15:17:10|15013.3|15012.3|15012.8|15011.8|15017.5|15016.5|15012.3|15011.3|217
1629213440000|2021-08-17 15:17:20|15012.6|15011.6|15015.1|15014.1|15015.3|15014.3|15012.6|15011.6|97
1629213450000|2021-08-17 15:17:30|15015.2|15014.2|15012.5|15011.5|15016.2|15015.2|15012|15011|99
1629213460000|2021-08-17 15:17:40|15012.1|15011.1|15014.6|15013.6|15016.3|15015.3|15011.5|15010.5|103
1629213470000|2021-08-17 15:17:50|15014.7|15013.7|15016.5|15015.5|15016.6|15015.6|15013.7|15012.7|63
1629213480000|2021-08-17 15:18:00|15016.6|15015.6|15017.7|15016.7|15018.1|15017.1|15014.7|15013.7|139
1629213490000|2021-08-17 15:18:10|15017.6|15016.6|15017.8|15016.8|15020.6|15019.6|15017.6|15016.6|175
1629213500000|2021-08-17 15:18:20|15017.7|15016.7|15015.6|15014.6|15017.8|15016.8|15015.1|15014.1|187
1629213510000|2021-08-17 15:18:30|15015.7|15014.7|15017.1|15016.1|15018.5|15017.5|15015.3|15014.3|143
1629213520000|2021-08-17 15:18:40|15017.3|15016.3|15017.7|15016.7|15018.7|15017.7|15016.5|15015.5|54
1629213530000|2021-08-17 15:18:50|15017.6|15016.6|15023.8|15022.8|15024.1|15023.1|15017.6|15016.6|208
1629213540000|2021-08-17 15:19:00|15024.1|15023.1|15025.3|15024.3|15025.6|15024.6|15022.8|15021.8|214
1629213550000|2021-08-17 15:19:10|15025.2|15024.2|15022.3|15021.3|15025.2|15024.2|15021.3|15020.3|230
1629213560000|2021-08-17 15:19:20|15022.2|15021.2|15026|15025|15026.2|15025.2|15021.5|15020.5|180
1629213570000|2021-08-17 15:19:30|15025.8|15024.8|15027.6|15026.6|15027.6|15026.6|15025.1|15024.1|159
1629213580000|2021-08-17 15:19:40|15027.5|15026.5|15026.8|15025.8|15027.5|15026.5|15025.1|15024.1|101
1629213590000|2021-08-17 15:19:50|15026.7|15025.7|15026.3|15025.3|15027.5|15026.5|15025.3|15024.3|108
1629213600000|2021-08-17 15:20:00|15026.2|15025.2|15023.7|15022.7|15027.8|15026.8|15023.5|15022.5|197
1629213610000|2021-08-17 15:20:10|15023.6|15022.6|15018.6|15017.6|15023.6|15022.6|15017|15016|423
1629213620000|2021-08-17 15:20:20|15018.7|15017.7|15019.8|15018.8|15020.7|15019.7|15018.3|15017.3|118
1629213630000|2021-08-17 15:20:30|15019.6|15018.6|15016.3|15015.3|15019.6|15018.6|15012.8|15011.8|331
1629213640000|2021-08-17 15:20:40|15016.5|15015.5|15015.1|15014.1|15018.1|15017.1|15015.1|15014.1|90
1629213650000|2021-08-17 15:20:50|15015.2|15014.2|15015.1|15014.1|15016.1|15015.1|15013.8|15012.8|146
1629213660000|2021-08-17 15:21:00|15015.2|15014.2|15015.3|15014.3|15015.8|15014.8|15013.1|15012.1|169
1629213670000|2021-08-17 15:21:10|15015.2|15014.2|15015.8|15014.8|15016.6|15015.6|15014.3|15013.3|165
1629213680000|2021-08-17 15:21:20|15015.6|15014.6|15017.3|15016.3|15018.2|15017.2|15015.3|15014.3|115
1629213690000|2021-08-17 15:21:30|15017.2|15016.2|15017.1|15016.1|15019.1|15018.1|15016.6|15015.6|76
1629213700000|2021-08-17 15:21:40|15017.2|15016.2|15015.6|15014.6|15018.6|15017.6|15015.1|15014.1|82
1629213710000|2021-08-17 15:21:50|15014.1|15013.1|15016.5|15015.5|15016.8|15015.8|15014.1|15013.1|120
1629213720000|2021-08-17 15:22:00|15016.6|15015.6|15017.8|15016.8|15018.1|15017.1|15016.3|15015.3|85
1629213730000|2021-08-17 15:22:10|15017.7|15016.7|15027.5|15026.5|15027.5|15026.5|15017.1|15016.1|312
1629213740000|2021-08-17 15:22:20|15027.6|15026.6|15027.3|15026.3|15028.6|15027.6|15025.6|15024.6|195
1629213750000|2021-08-17 15:22:30|15027.5|15026.5|15025.8|15024.8|15027.8|15026.8|15023.8|15022.8|122
1629213760000|2021-08-17 15:22:40|15025.3|15024.3|15019.7|15018.7|15025.3|15024.3|15019.1|15018.1|289
1629213770000|2021-08-17 15:22:50|15020.1|15019.1|15017.8|15016.8|15020.1|15019.1|15016.5|15015.5|181
1629213780000|2021-08-17 15:23:00|15017.6|15016.6|15016.1|15015.1|15017.8|15016.8|15016|15015|147
1629213790000|2021-08-17 15:23:10|15016.2|15015.2|15018.1|15017.1|15018.1|15017.1|15016.1|15015.1|141
1629213800000|2021-08-17 15:23:20|15017.8|15016.8|15019.2|15018.2|15019.3|15018.3|15016.3|15015.3|131
1629213810000|2021-08-17 15:23:30|15019.3|15018.3|15018.1|15017.1|15020|15019|15016.6|15015.6|97
1629213820000|2021-08-17 15:23:40|15017.8|15016.8|15017.1|15016.1|15018.7|15017.7|15014.7|15013.7|134
1629213830000|2021-08-17 15:23:50|15017.2|15016.2|15020.8|15019.8|15021.1|15020.1|15016.8|15015.8|171
1629213840000|2021-08-17 15:24:00|15020.6|15019.6|15022.7|15021.7|15022.7|15021.7|15020.3|15019.3|144
1629213850000|2021-08-17 15:24:10|15022.6|15021.6|15019.7|15018.7|15022.7|15021.7|15019.6|15018.6|97
1629213860000|2021-08-17 15:24:20|15019.1|15018.1|15018.5|15017.5|15019.8|15018.8|15018.1|15017.1|76
1629213870000|2021-08-17 15:24:30|15018.3|15017.3|15016.6|15015.6|15018.8|15017.8|15016|15015|117
1629213880000|2021-08-17 15:24:40|15016.5|15015.5|15017.1|15016.1|15018.1|15017.1|15016.1|15015.1|56
1629213890000|2021-08-17 15:24:50|15017.6|15016.6|15017|15016|15019.6|15018.6|15016.8|15015.8|76
1629213900000|2021-08-17 15:25:00|15016.8|15015.8|15016.3|15015.3|15018.5|15017.5|15015.1|15014.1|211
1629213910000|2021-08-17 15:25:10|15015.8|15014.8|15012.3|15011.3|15016.1|15015.1|15011.1|15010.1|420
1629213920000|2021-08-17 15:25:20|15011.8|15010.8|15009.3|15008.3|15013.6|15012.6|15008.3|15007.3|399
1629213930000|2021-08-17 15:25:30|15009.1|15008.1|15009.8|15008.8|15010.6|15009.6|15008|15007|153
1629213940000|2021-08-17 15:25:40|15009.3|15008.3|15012.8|15011.8|15013.1|15012.1|15008.6|15007.6|175
1629213950000|2021-08-17 15:25:50|15013.3|15012.3|15015.2|15014.2|15016.3|15015.3|15013.3|15012.3|209
1629213960000|2021-08-17 15:26:00|15015.3|15014.3|15012.2|15011.2|15015.6|15014.6|15012.2|15011.2|120
1629213970000|2021-08-17 15:26:10|15012.1|15011.1|15007.8|15006.8|15012.8|15011.8|15007|15006|277
1629213980000|2021-08-17 15:26:20|15007.7|15006.7|15006.5|15005.5|15008.6|15007.6|15005.8|15004.8|242
1629213990000|2021-08-17 15:26:30|15006.3|15005.3|15005.8|15004.8|15006.8|15005.8|15003.3|15002.3|324
1629214000000|2021-08-17 15:26:40|15006.2|15005.2|15006.1|15005.1|15007.8|15006.8|15005.8|15004.8|165
1629214010000|2021-08-17 15:26:50|15006|15005|15002.8|15001.8|15006|15005|15002.2|15001.2|212
1629214020000|2021-08-17 15:27:00|15002.6|15001.6|15000.8|14999.8|15003.1|15002.1|14998.5|14997.5|421
1629214030000|2021-08-17 15:27:10|15001.3|15000.3|15000|14999|15002.5|15001.5|14998.6|14997.6|222
1629214040000|2021-08-17 15:27:20|14999.6|14998.6|15000.8|14999.8|15002.6|15001.6|14999.6|14998.6|160
1629214050000|2021-08-17 15:27:30|15001.3|15000.3|15005.6|15004.6|15005.6|15004.6|15000.5|14999.5|249
1629214060000|2021-08-17 15:27:40|15005.5|15004.5|15003.6|15002.6|15005.5|15004.5|15002.3|15001.3|154
1629214070000|2021-08-17 15:27:50|15004.3|15003.3|15002.1|15001.1|15004.3|15003.3|15001.6|15000.6|197
1629214080000|2021-08-17 15:28:00|15001.8|15000.8|15001.6|15000.6|15002.6|15001.6|15000.6|14999.6|118
1629214090000|2021-08-17 15:28:10|15001.7|15000.7|14999.1|14998.1|15001.7|15000.7|14998|14997|218
1629214100000|2021-08-17 15:28:20|14999|14998|14993.3|14992.3|15000|14999|14991.8|14990.8|551
1629214110000|2021-08-17 15:28:30|14993.1|14992.1|14991.3|14990.3|14994.8|14993.8|14990.1|14989.1|320
1629214120000|2021-08-17 15:28:40|14991.5|14990.5|14991.2|14990.2|14992.1|14991.1|14989.5|14988.5|216
1629214130000|2021-08-17 15:28:50|14991.1|14990.1|14991.5|14990.5|14991.8|14990.8|14989.3|14988.3|205
1629214140000|2021-08-17 15:29:00|14991.3|14990.3|14992.1|14991.1|14992.3|14991.3|14988.2|14987.2|379
1629214150000|2021-08-17 15:29:10|14992.3|14991.3|14991.1|14990.1|14992.7|14991.7|14990.5|14989.5|188
1629214160000|2021-08-17 15:29:20|14990.6|14989.6|14990.3|14989.3|14992.3|14991.3|14989|14988|166
1629214170000|2021-08-17 15:29:30|14990.2|14989.2|14994|14993|14994.1|14993.1|14990.2|14989.2|135
1629214180000|2021-08-17 15:29:40|14993.8|14992.8|14994.1|14993.1|14995.6|14994.6|14993.1|14992.1|205
1629214190000|2021-08-17 15:29:50|14994.2|14993.2|14994.6|14993.6|14997.1|14996.1|14993.6|14992.6|265
1629214200000|2021-08-17 15:30:00|14993.7|14992.7|14988.2|14987.2|14993.8|14992.8|14987.6|14986.6|520
1629214210000|2021-08-17 15:30:10|14987.6|14986.6|14988.8|14987.8|14990.6|14989.6|14987.6|14986.6|239
1629214220000|2021-08-17 15:30:20|14988.6|14987.6|14988|14987|14989.8|14988.8|14988|14987|243
1629214230000|2021-08-17 15:30:30|14987.3|14986.3|14987.3|14986.3|14989.8|14988.8|14986.7|14985.7|267
1629214240000|2021-08-17 15:30:40|14987.5|14986.5|14988.3|14987.3|14989.3|14988.3|14986.7|14985.7|171
1629214250000|2021-08-17 15:30:50|14987.6|14986.6|14988.8|14987.8|14989.2|14988.2|14987.3|14986.3|170
1629214260000|2021-08-17 15:31:00|14988.7|14987.7|14984.8|14983.8|14989.5|14988.5|14984.2|14983.2|318
1629214270000|2021-08-17 15:31:10|14984.3|14983.3|14986.2|14985.2|14986.7|14985.7|14984.3|14983.3|163
1629214280000|2021-08-17 15:31:20|14986.3|14985.3|14991.5|14990.5|14991.7|14990.7|14986.3|14985.3|329
1629214290000|2021-08-17 15:31:30|14991.6|14990.6|14992|14991|14992.7|14991.7|14990.3|14989.3|178
1629214300000|2021-08-17 15:31:40|14992.1|14991.1|14990.3|14989.3|14992.8|14991.8|14989.7|14988.7|167
1629214310000|2021-08-17 15:31:50|14990.1|14989.1|14993.6|14992.6|14993.6|14992.6|14987.6|14986.6|206
1629214320000|2021-08-17 15:32:00|14993.5|14992.5|14991.1|14990.1|14993.5|14992.5|14989.8|14988.8|196
1629214330000|2021-08-17 15:32:10|14990.8|14989.8|14992.1|14991.1|14992.7|14991.7|14989.3|14988.3|192
1629214340000|2021-08-17 15:32:20|14992.3|14991.3|14993.6|14992.6|14996.8|14995.8|14991.8|14990.8|279
1629214350000|2021-08-17 15:32:30|14993.8|14992.8|14998.5|14997.5|15000|14999|14993.1|14992.1|363
1629214360000|2021-08-17 15:32:40|14998.3|14997.3|14997.7|14996.7|14998.6|14997.6|14996.1|14995.1|158
1629214370000|2021-08-17 15:32:50|14997.6|14996.6|15002.1|15001.1|15004.1|15003.1|14997.6|14996.6|319
1629214380000|2021-08-17 15:33:00|15002|15001|15002|15001|15003.1|15002.1|15000.5|14999.5|212
1629214390000|2021-08-17 15:33:10|15001.8|15000.8|15003.1|15002.1|15003.8|15002.8|15001.8|15000.8|121
1629214400000|2021-08-17 15:33:20|15002.7|15001.7|15000.2|14999.2|15004.3|15003.3|14999.5|14998.5|195
1629214410000|2021-08-17 15:33:30|14999.8|14998.8|15001.8|15000.8|15002.1|15001.1|14999.2|14998.2|142
1629214420000|2021-08-17 15:33:40|15001.7|15000.7|15002.7|15001.7|15002.8|15001.8|15000|14999|100
1629214430000|2021-08-17 15:33:50|15002.8|15001.8|15002.8|15001.8|15003.5|15002.5|15001.3|15000.3|119
1629214440000|2021-08-17 15:34:00|15003|15002|15007.3|15006.3|15008.2|15007.2|15003|15002|337
1629214450000|2021-08-17 15:34:10|15007.6|15006.6|15008.2|15007.2|15008.7|15007.7|15007.1|15006.1|257
1629214460000|2021-08-17 15:34:20|15008.1|15007.1|15010.1|15009.1|15010.1|15009.1|15007.1|15006.1|150
1629214470000|2021-08-17 15:34:30|15010.2|15009.2|15010.3|15009.3|15010.5|15009.5|15007.8|15006.8|140
1629214480000|2021-08-17 15:34:40|15010.6|15009.6|15010.2|15009.2|15010.7|15009.7|15008.6|15007.6|198
1629214490000|2021-08-17 15:34:50|15010.3|15009.3|15008.7|15007.7|15010.6|15009.6|15007.2|15006.2|139
1629214500000|2021-08-17 15:35:00|15008.5|15007.5|15008.3|15007.3|15011.1|15010.1|15007.6|15006.6|306
1629214510000|2021-08-17 15:35:10|15008.5|15007.5|15006|15005|15009.1|15008.1|15005.6|15004.6|299
1629214520000|2021-08-17 15:35:20|15006.1|15005.1|15004.6|15003.6|15007.8|15006.8|15004|15003|139
1629214530000|2021-08-17 15:35:30|15004.5|15003.5|15003.8|15002.8|15005|15004|15002.7|15001.7|154
1629214540000|2021-08-17 15:35:40|15004|15003|15007.8|15006.8|15008.2|15007.2|15003.8|15002.8|137
1629214550000|2021-08-17 15:35:50|15007.6|15006.6|15003.6|15002.6|15007.8|15006.8|15003.6|15002.6|120
1629214560000|2021-08-17 15:36:00|15003.2|15002.2|15003.6|15002.6|15004.7|15003.7|15002.6|15001.6|121
1629214570000|2021-08-17 15:36:10|15003.1|15002.1|15004.1|15003.1|15004.1|15003.1|15002.6|15001.6|99
1629214580000|2021-08-17 15:36:20|15004.2|15003.2|15004.8|15003.8|15006.1|15005.1|15004.2|15003.2|96
1629214590000|2021-08-17 15:36:30|15005.1|15004.1|15004.8|15003.8|15006.1|15005.1|15003.8|15002.8|85
1629214600000|2021-08-17 15:36:40|15004.3|15003.3|15006.6|15005.6|15007.1|15006.1|15002.8|15001.8|132
1629214610000|2021-08-17 15:36:50|15006.5|15005.5|15008.8|15007.8|15009.6|15008.6|15006.1|15005.1|166
1629214620000|2021-08-17 15:37:00|15009.1|15008.1|15007.1|15006.1|15009.8|15008.8|15005.8|15004.8|106
1629214630000|2021-08-17 15:37:10|15007.2|15006.2|15006.6|15005.6|15007.8|15006.8|15005.5|15004.5|92
1629214640000|2021-08-17 15:37:20|15006.5|15005.5|15006.8|15005.8|15008.3|15007.3|15005.6|15004.6|70
1629214650000|2021-08-17 15:37:30|15006.3|15005.3|15004.6|15003.6|15006.6|15005.6|15004.3|15003.3|54
1629214660000|2021-08-17 15:37:40|15004.7|15003.7|15004|15003|15006.1|15005.1|15003.6|15002.6|80
1629214670000|2021-08-17 15:37:50|15004.1|15003.1|15002.6|15001.6|15004.2|15003.2|15002.5|15001.5|124
1629214680000|2021-08-17 15:38:00|15002.5|15001.5|15000|14999|15002.5|15001.5|14997.6|14996.6|343
1629214690000|2021-08-17 15:38:10|15000.1|14999.1|15000.7|14999.7|15001.1|15000.1|14999|14998|223
1629214700000|2021-08-17 15:38:20|15000.5|14999.5|15001.8|15000.8|15001.8|15000.8|15000.3|14999.3|118
1629214710000|2021-08-17 15:38:30|15001.6|15000.6|15000.1|14999.1|15001.8|15000.8|14999.8|14998.8|69
1629214720000|2021-08-17 15:38:40|14999.8|14998.8|14997.3|14996.3|14999.8|14998.8|14996.6|14995.6|168
1629214730000|2021-08-17 15:38:50|14997.2|14996.2|14995.7|14994.7|14997.2|14996.2|14993.1|14992.1|369
1629214740000|2021-08-17 15:39:00|14995.8|14994.8|14993.1|14992.1|14996.1|14995.1|14992|14991|203
1629214750000|2021-08-17 15:39:10|14992.3|14991.3|14992.6|14991.6|14993.6|14992.6|14992|14991|125
1629214760000|2021-08-17 15:39:20|14992.7|14991.7|14989.6|14988.6|14994|14993|14989|14988|160
1629214770000|2021-08-17 15:39:30|14989.7|14988.7|14989.8|14988.8|14991.1|14990.1|14989.3|14988.3|86
1629214780000|2021-08-17 15:39:40|14990|14989|14992.3|14991.3|14992.8|14991.8|14989.6|14988.6|152
1629214790000|2021-08-17 15:39:50|14992.2|14991.2|14991.5|14990.5|14992.8|14991.8|14990.6|14989.6|123
1629214800000|2021-08-17 15:40:00|14991.7|14990.7|14990.1|14989.1|14992.1|14991.1|14989.1|14988.1|127
1629214810000|2021-08-17 15:40:10|14990.2|14989.2|14991.1|14990.1|14993.1|14992.1|14988.3|14987.3|228
1629214820000|2021-08-17 15:40:20|14990.8|14989.8|14989.8|14988.8|14993.7|14992.7|14989.8|14988.8|124
1629214830000|2021-08-17 15:40:30|14990|14989|14987|14986|14990.3|14989.3|14987|14986|198
1629214840000|2021-08-17 15:40:40|14987.1|14986.1|14984.6|14983.6|14988.3|14987.3|14984.6|14983.6|301
1629214850000|2021-08-17 15:40:50|14984.8|14983.8|14983.7|14982.7|14984.8|14983.8|14982.8|14981.8|316
1629214860000|2021-08-17 15:41:00|14983.8|14982.8|14985|14984|14987.3|14986.3|14983.5|14982.5|246
1629214870000|2021-08-17 15:41:10|14984.8|14983.8|14984.3|14983.3|14985.3|14984.3|14983.2|14982.2|148
1629214880000|2021-08-17 15:41:20|14984.2|14983.2|14984.1|14983.1|14985.5|14984.5|14983.1|14982.1|58
1629214890000|2021-08-17 15:41:30|14984|14983|14983.8|14982.8|14984.5|14983.5|14983.1|14982.1|111
1629214900000|2021-08-17 15:41:40|14983.7|14982.7|14985.3|14984.3|14986.6|14985.6|14983.7|14982.7|100
1629214910000|2021-08-17 15:41:50|14985.2|14984.2|14986.2|14985.2|14987.1|14986.1|14985.2|14984.2|86
1629214920000|2021-08-17 15:42:00|14985.8|14984.8|14986.3|14985.3|14986.6|14985.6|14983.1|14982.1|157
1629214930000|2021-08-17 15:42:10|14986.1|14985.1|14989.3|14988.3|14990.3|14989.3|14986.1|14985.1|242
1629214940000|2021-08-17 15:42:20|14988.8|14987.8|14989.8|14988.8|14989.8|14988.8|14986.6|14985.6|117
1629214950000|2021-08-17 15:42:30|14989.6|14988.6|14980.6|14979.6|14990|14989|14980.1|14979.1|451
1629214960000|2021-08-17 15:42:40|14980.3|14979.3|14981.6|14980.6|14981.7|14980.7|14978.6|14977.6|267
1629214970000|2021-08-17 15:42:50|14981.5|14980.5|14981.1|14980.1|14981.8|14980.8|14979|14978|165
1629214980000|2021-08-17 15:43:00|14981|14980|14979.7|14978.7|14981.2|14980.2|14978.7|14977.7|117
1629214990000|2021-08-17 15:43:10|14980|14979|14983.8|14982.8|14985.2|14984.2|14979.6|14978.6|226
1629215000000|2021-08-17 15:43:20|14984.1|14983.1|14981.1|14980.1|14985.3|14984.3|14980.3|14979.3|154
1629215010000|2021-08-17 15:43:30|14980.3|14979.3|14980.3|14979.3|14981.2|14980.2|14978.7|14977.7|165
1629215020000|2021-08-17 15:43:40|14980.2|14979.2|14979.7|14978.7|14980.2|14979.2|14979.2|14978.2|92
1629215030000|2021-08-17 15:43:50|14979.8|14978.8|14983.1|14982.1|14983.8|14982.8|14979.3|14978.3|96
1629215040000|2021-08-17 15:44:00|14982.8|14981.8|14984.8|14983.8|14984.8|14983.8|14982.8|14981.8|127
1629215050000|2021-08-17 15:44:10|14985.3|14984.3|14984.6|14983.6|14986.7|14985.7|14984.6|14983.6|171
1629215060000|2021-08-17 15:44:20|14984.7|14983.7|14989.1|14988.1|14989.1|14988.1|14984.7|14983.7|237
1629215070000|2021-08-17 15:44:30|14989.3|14988.3|14988.2|14987.2|14989.8|14988.8|14987.6|14986.6|170
1629215080000|2021-08-17 15:44:40|14987.8|14986.8|14988.3|14987.3|14989.8|14988.8|14987.8|14986.8|76
1629215090000|2021-08-17 15:44:50|14988.1|14987.1|14988.2|14987.2|14989.1|14988.1|14986.3|14985.3|103
1629215100000|2021-08-17 15:45:00|14988.3|14987.3|14984.6|14983.6|14989.6|14988.6|14984.6|14983.6|215
1629215110000|2021-08-17 15:45:10|14984.8|14983.8|14990.3|14989.3|14992|14991|14984.5|14983.5|385
1629215120000|2021-08-17 15:45:20|14990.5|14989.5|14990.2|14989.2|14990.7|14989.7|14988.1|14987.1|110
1629215130000|2021-08-17 15:45:30|14991.1|14990.1|14989.1|14988.1|14991.3|14990.3|14988.7|14987.7|202
1629215140000|2021-08-17 15:45:40|14989.3|14988.3|14986.6|14985.6|14990.2|14989.2|14986.2|14985.2|128
1629215150000|2021-08-17 15:45:50|14986.5|14985.5|14986.3|14985.3|14987.8|14986.8|14984.6|14983.6|144
1629215160000|2021-08-17 15:46:00|14986|14985|14985.6|14984.6|14986|14985|14984.3|14983.3|132
1629215170000|2021-08-17 15:46:10|14985.7|14984.7|14985|14984|14988.3|14987.3|14984.3|14983.3|122
1629215180000|2021-08-17 15:46:20|14984.8|14983.8|14987.6|14986.6|14987.6|14986.6|14984.8|14983.8|74
1629215190000|2021-08-17 15:46:30|14987.5|14986.5|14988|14987|14989.1|14988.1|14986|14985|90
1629215200000|2021-08-17 15:46:40|14988.3|14987.3|14990.6|14989.6|14991.6|14990.6|14988.3|14987.3|131
1629215210000|2021-08-17 15:46:50|14990.8|14989.8|14990.8|14989.8|14991.6|14990.6|14990.3|14989.3|141
1629215220000|2021-08-17 15:47:00|14991.1|14990.1|14989.1|14988.1|14991.1|14990.1|14988|14987|171
1629215230000|2021-08-17 15:47:10|14989.2|14988.2|14990.6|14989.6|14991.3|14990.3|14988.1|14987.1|88
1629215240000|2021-08-17 15:47:20|14990.5|14989.5|14989.6|14988.6|14991.2|14990.2|14989.5|14988.5|39
1629215250000|2021-08-17 15:47:30|14989.5|14988.5|14988.8|14987.8|14990|14989|14987.8|14986.8|88
1629215260000|2021-08-17 15:47:40|14989.1|14988.1|14989.1|14988.1|14990.3|14989.3|14988.6|14987.6|60
1629215270000|2021-08-17 15:47:50|14989.2|14988.2|14990.5|14989.5|14990.7|14989.7|14989.1|14988.1|73
1629215280000|2021-08-17 15:48:00|14990.3|14989.3|14987.6|14986.6|14990.3|14989.3|14987.2|14986.2|128
1629215290000|2021-08-17 15:48:10|14987.7|14986.7|14987.8|14986.8|14989.1|14988.1|14985.2|14984.2|229
1629215300000|2021-08-17 15:48:20|14987.6|14986.6|14987.1|14986.1|14988|14987|14985.8|14984.8|93
1629215310000|2021-08-17 15:48:30|14986.6|14985.6|14990.1|14989.1|14990.5|14989.5|14986.6|14985.6|207
1629215320000|2021-08-17 15:48:40|14989.8|14988.8|14988.1|14987.1|14990|14989|14987.5|14986.5|122
1629215330000|2021-08-17 15:48:50|14989.2|14988.2|14989.1|14988.1|14990.3|14989.3|14988.1|14987.1|162
1629215340000|2021-08-17 15:49:00|14989|14988|14989.6|14988.6|14990.3|14989.3|14988.6|14987.6|173
1629215350000|2021-08-17 15:49:10|14989.5|14988.5|14987.2|14986.2|14989.6|14988.6|14987|14986|123
1629215360000|2021-08-17 15:49:20|14987.3|14986.3|14990.3|14989.3|14990.5|14989.5|14987.3|14986.3|81
1629215370000|2021-08-17 15:49:30|14990.2|14989.2|14994.6|14993.6|14995|14994|14990|14989|298
1629215380000|2021-08-17 15:49:40|14994.8|14993.8|14995.1|14994.1|14995.2|14994.2|14993.2|14992.2|183
1629215390000|2021-08-17 15:49:50|14995.2|14994.2|14995.8|14994.8|14996.2|14995.2|14993.8|14992.8|227
1629215400000|2021-08-17 15:50:00|14995.7|14994.7|14993.6|14992.6|14995.7|14994.7|14993.1|14992.1|113
1629215410000|2021-08-17 15:50:10|14993.5|14992.5|14993.3|14992.3|14994.2|14993.2|14992.1|14991.1|149
1629215420000|2021-08-17 15:50:20|14993.2|14992.2|14987.8|14986.8|14993.2|14992.2|14987.8|14986.8|325
1629215430000|2021-08-17 15:50:30|14988.1|14987.1|14987.3|14986.3|14988.8|14987.8|14986.3|14985.3|164
1629215440000|2021-08-17 15:50:40|14987.5|14986.5|14986.6|14985.6|14988.3|14987.3|14986.6|14985.6|65
1629215450000|2021-08-17 15:50:50|14986.7|14985.7|14986.8|14985.8|14987|14986|14986|14985|135
1629215460000|2021-08-17 15:51:00|14986.7|14985.7|14986.8|14985.8|14987.1|14986.1|14984|14983|199
1629215470000|2021-08-17 15:51:10|14986.6|14985.6|14984.6|14983.6|14986.6|14985.6|14983.8|14982.8|120
1629215480000|2021-08-17 15:51:20|14984.5|14983.5|14984.8|14983.8|14986.6|14985.6|14982.5|14981.5|166
1629215490000|2021-08-17 15:51:30|14985|14984|14986.1|14985.1|14986.8|14985.8|14984.8|14983.8|91
1629215500000|2021-08-17 15:51:40|14986.2|14985.2|14980.3|14979.3|14986.5|14985.5|14979.8|14978.8|252
1629215510000|2021-08-17 15:51:50|14980.5|14979.5|14980.3|14979.3|14981.3|14980.3|14979.1|14978.1|216
1629215520000|2021-08-17 15:52:00|14980.2|14979.2|14977.3|14976.3|14980.2|14979.2|14975|14974|479
1629215530000|2021-08-17 15:52:10|14977.2|14976.2|14978.6|14977.6|14979.8|14978.8|14977|14976|165
1629215540000|2021-08-17 15:52:20|14978.5|14977.5|14978.3|14977.3|14980.1|14979.1|14977.5|14976.5|144
1629215550000|2021-08-17 15:52:30|14978.1|14977.1|14975.8|14974.8|14979.8|14978.8|14975.3|14974.3|166
1629215560000|2021-08-17 15:52:40|14976|14975|14973.6|14972.6|14976.1|14975.1|14973.6|14972.6|357
1629215570000|2021-08-17 15:52:50|14973.5|14972.5|14972.8|14971.8|14974.7|14973.7|14972.6|14971.6|181
1629215580000|2021-08-17 15:53:00|14972.6|14971.6|14973.5|14972.5|14973.5|14972.5|14969.1|14968.1|388
1629215590000|2021-08-17 15:53:10|14973.6|14972.6|14975.5|14974.5|14975.5|14974.5|14973|14972|302
1629215600000|2021-08-17 15:53:20|14975.3|14974.3|14977.7|14976.7|14978.8|14977.8|14975.3|14974.3|227
1629215610000|2021-08-17 15:53:30|14977.8|14976.8|14979.5|14978.5|14980.1|14979.1|14976.6|14975.6|244
1629215620000|2021-08-17 15:53:40|14979.3|14978.3|14976.5|14975.5|14979.7|14978.7|14975.5|14974.5|162
1629215630000|2021-08-17 15:53:50|14976.3|14975.3|14978.8|14977.8|14979.2|14978.2|14975.3|14974.3|82
1629215640000|2021-08-17 15:54:00|14979|14978|14977.5|14976.5|14979.7|14978.7|14976.6|14975.6|137
1629215650000|2021-08-17 15:54:10|14977.3|14976.3|14974.8|14973.8|14977.8|14976.8|14974.2|14973.2|151
1629215660000|2021-08-17 15:54:20|14974.7|14973.7|14976.1|14975.1|14976.3|14975.3|14974|14973|119
1629215670000|2021-08-17 15:54:30|14976.2|14975.2|14969.3|14968.3|14976.3|14975.3|14968.8|14967.8|277
1629215680000|2021-08-17 15:54:40|14969.2|14968.2|14969.6|14968.6|14971.5|14970.5|14969|14968|175
1629215690000|2021-08-17 15:54:50|14969.7|14968.7|14968.1|14967.1|14970.1|14969.1|14967.6|14966.6|249
1629215700000|2021-08-17 15:55:00|14968|14967|14963.3|14962.3|14968.1|14967.1|14963.2|14962.2|610
1629215710000|2021-08-17 15:55:10|14963.5|14962.5|14962.6|14961.6|14964.6|14963.6|14962.5|14961.5|511
1629215720000|2021-08-17 15:55:20|14962.5|14961.5|14956.8|14955.8|14962.6|14961.6|14956.6|14955.6|833
1629215730000|2021-08-17 15:55:30|14957|14956|14957.3|14956.3|14960.1|14959.1|14956.2|14955.2|496
1629215740000|2021-08-17 15:55:40|14957.7|14956.7|14954.8|14953.8|14958.8|14957.8|14953.7|14952.7|457
1629215750000|2021-08-17 15:55:50|14954.2|14953.2|14957.1|14956.1|14957.5|14956.5|14953|14952|399
1629215760000|2021-08-17 15:56:00|14957|14956|14958.5|14957.5|14959.3|14958.3|14956.8|14955.8|337
1629215770000|2021-08-17 15:56:10|14958.3|14957.3|14958.1|14957.1|14960|14959|14957.3|14956.3|293
1629215780000|2021-08-17 15:56:20|14958|14957|14958.6|14957.6|14959.6|14958.6|14957.7|14956.7|172
1629215790000|2021-08-17 15:56:30|14958.3|14957.3|14955.2|14954.2|14958.7|14957.7|14951.5|14950.5|579
1629215800000|2021-08-17 15:56:40|14955.3|14954.3|14956.6|14955.6|14957.7|14956.7|14955.2|14954.2|283
1629215810000|2021-08-17 15:56:50|14956.5|14955.5|14958.7|14957.7|14959.5|14958.5|14955.3|14954.3|351
1629215820000|2021-08-17 15:57:00|14958.8|14957.8|14962.5|14961.5|14962.5|14961.5|14957.1|14956.1|374
1629215830000|2021-08-17 15:57:10|14962.8|14961.8|14962.1|14961.1|14963.2|14962.2|14958.7|14957.7|349
1629215840000|2021-08-17 15:57:20|14963|14962|14963.8|14962.8|14964.3|14963.3|14962.3|14961.3|338
1629215850000|2021-08-17 15:57:30|14963.6|14962.6|14965|14964|14967.7|14966.7|14963.6|14962.6|575
1629215860000|2021-08-17 15:57:40|14965.2|14964.2|14966|14965|14966.5|14965.5|14964.5|14963.5|200
1629215870000|2021-08-17 15:57:50|14965.8|14964.8|14964.1|14963.1|14965.8|14964.8|14962.6|14961.6|307
1629215880000|2021-08-17 15:58:00|14963.6|14962.6|14961.1|14960.1|14964.8|14963.8|14961|14960|270
1629215890000|2021-08-17 15:58:10|14960.6|14959.6|14960.8|14959.8|14961.3|14960.3|14959.5|14958.5|202
1629215900000|2021-08-17 15:58:20|14960.6|14959.6|14959.7|14958.7|14962.3|14961.3|14959.7|14958.7|447
1629215910000|2021-08-17 15:58:30|14959.6|14958.6|14960.1|14959.1|14960.5|14959.5|14958.5|14957.5|326
1629215920000|2021-08-17 15:58:40|14960|14959|14955.3|14954.3|14960.6|14959.6|14954.3|14953.3|348
1629215930000|2021-08-17 15:58:50|14955.2|14954.2|14953.6|14952.6|14955.5|14954.5|14953.1|14952.1|319
1629215940000|2021-08-17 15:59:00|14953.7|14952.7|14954.1|14953.1|14955.5|14954.5|14953.2|14952.2|218
1629215950000|2021-08-17 15:59:10|14953.8|14952.8|14954.1|14953.1|14955.5|14954.5|14953.2|14952.2|176
1629215960000|2021-08-17 15:59:20|14954.3|14953.3|14954.1|14953.1|14955.1|14954.1|14951|14950|547
1629215970000|2021-08-17 15:59:30|14954|14953|14950.6|14949.6|14954|14953|14949.6|14948.6|400
1629215980000|2021-08-17 15:59:40|14950.5|14949.5|14949.7|14948.7|14952.5|14951.5|14949.1|14948.1|320
1629215990000|2021-08-17 15:59:50|14949.6|14948.6|14950.8|14949.8|14951.6|14950.6|14948.7|14947.7|455
1629216000000|2021-08-17 16:00:00|14951|14950|14945.8|14944.8|14951|14950|14944.6|14943.6|760
1629216010000|2021-08-17 16:00:10|14946.1|14945.1|14947.1|14946.1|14949.1|14948.1|14944.3|14943.3|552
1629216020000|2021-08-17 16:00:20|14947.7|14946.7|14950.1|14949.1|14951.6|14950.6|14947.6|14946.6|335
1629216030000|2021-08-17 16:00:30|14950.3|14949.3|14946.8|14945.8|14950.3|14949.3|14946.2|14945.2|360
1629216040000|2021-08-17 16:00:40|14947|14946|14947.3|14946.3|14947.3|14946.3|14943.5|14942.5|362
1629216050000|2021-08-17 16:00:50|14947.5|14946.5|14947.7|14946.7|14951|14950|14947|14946|343
1629216060000|2021-08-17 16:01:00|14947.5|14946.5|14944.1|14943.1|14948.8|14947.8|14943.8|14942.8|387
1629216070000|2021-08-17 16:01:10|14944|14943|14944.7|14943.7|14944.8|14943.8|14941.7|14940.7|408
1629216080000|2021-08-17 16:01:20|14944.8|14943.8|14941.5|14940.5|14945|14944|14941.2|14940.2|412
1629216090000|2021-08-17 16:01:30|14941.6|14940.6|14945.8|14944.8|14946.8|14945.8|14940.1|14939.1|438
1629216100000|2021-08-17 16:01:40|14946.1|14945.1|14948.7|14947.7|14948.8|14947.8|14944.7|14943.7|310
1629216110000|2021-08-17 16:01:50|14948.3|14947.3|14947.3|14946.3|14949.1|14948.1|14946.8|14945.8|311
1629216120000|2021-08-17 16:02:00|14947.1|14946.1|14945.2|14944.2|14947.3|14946.3|14944.8|14943.8|262
1629216130000|2021-08-17 16:02:10|14945.1|14944.1|14945.8|14944.8|14947.3|14946.3|14943.5|14942.5|282
1629216140000|2021-08-17 16:02:20|14945.6|14944.6|14943.2|14942.2|14945.6|14944.6|14942.2|14941.2|448
1629216150000|2021-08-17 16:02:30|14943.1|14942.1|14941.8|14940.8|14943.2|14942.2|14940.6|14939.6|306
1629216160000|2021-08-17 16:02:40|14941.7|14940.7|14940|14939|14943.8|14942.8|14939.8|14938.8|529
1629216170000|2021-08-17 16:02:50|14940.1|14939.1|14945.3|14944.3|14945.5|14944.5|14939.7|14938.7|326
1629216180000|2021-08-17 16:03:00|14945|14944|14942.7|14941.7|14945.3|14944.3|14941.6|14940.6|302
1629216190000|2021-08-17 16:03:10|14942.6|14941.6|14942.3|14941.3|14945.2|14944.2|14941.5|14940.5|322
1629216200000|2021-08-17 16:03:20|14942.5|14941.5|14943.6|14942.6|14944.6|14943.6|14942.3|14941.3|178
1629216210000|2021-08-17 16:03:30|14943.8|14942.8|14943.8|14942.8|14945.6|14944.6|14943.3|14942.3|203
1629216220000|2021-08-17 16:03:40|14943.7|14942.7|14944.3|14943.3|14945.1|14944.1|14943.1|14942.1|303
1629216230000|2021-08-17 16:03:50|14944.5|14943.5|14943.3|14942.3|14945.1|14944.1|14942.3|14941.3|254
1629216240000|2021-08-17 16:04:00|14943.5|14942.5|14944.8|14943.8|14947.1|14946.1|14943.3|14942.3|289
1629216250000|2021-08-17 16:04:10|14945.7|14944.7|14942.6|14941.6|14946.2|14945.2|14942.3|14941.3|261
1629216260000|2021-08-17 16:04:20|14942.5|14941.5|14941.7|14940.7|14943.8|14942.8|14941.6|14940.6|122
1629216270000|2021-08-17 16:04:30|14941.8|14940.8|14944.1|14943.1|14944.7|14943.7|14941.3|14940.3|113
1629216280000|2021-08-17 16:04:40|14944.2|14943.2|14940.8|14939.8|14944.3|14943.3|14940.1|14939.1|205
1629216290000|2021-08-17 16:04:50|14940.7|14939.7|14940.7|14939.7|14942.5|14941.5|14940.2|14939.2|121
1629216300000|2021-08-17 16:05:00|14940.8|14939.8|14939.5|14938.5|14941.3|14940.3|14939.2|14938.2|336
1629216310000|2021-08-17 16:05:10|14939.6|14938.6|14945.2|14944.2|14945.3|14944.3|14939.6|14938.6|365
1629216320000|2021-08-17 16:05:20|14945.5|14944.5|14953.3|14952.3|14953.3|14952.3|14945.2|14944.2|791
1629216330000|2021-08-17 16:05:30|14953.5|14952.5|14951.8|14950.8|14954.8|14953.8|14950.7|14949.7|663
1629216340000|2021-08-17 16:05:40|14951.7|14950.7|14958.3|14957.3|14958.8|14957.8|14951.6|14950.6|500
1629216350000|2021-08-17 16:05:50|14958.2|14957.2|14960.6|14959.6|14961.3|14960.3|14957.3|14956.3|367
1629216360000|2021-08-17 16:06:00|14960.7|14959.7|14962.1|14961.1|14964|14963|14960.1|14959.1|532
1629216370000|2021-08-17 16:06:10|14962.2|14961.2|14964.8|14963.8|14965.3|14964.3|14961.7|14960.7|369
1629216380000|2021-08-17 16:06:20|14965|14964|14964.8|14963.8|14965.6|14964.6|14962.2|14961.2|333
1629216390000|2021-08-17 16:06:30|14965|14964|14964.5|14963.5|14965.7|14964.7|14963.5|14962.5|244
1629216400000|2021-08-17 16:06:40|14964.2|14963.2|14964.7|14963.7|14964.8|14963.8|14962.6|14961.6|230
1629216410000|2021-08-17 16:06:50|14964.6|14963.6|14965.7|14964.7|14966.1|14965.1|14963.8|14962.8|212
1629216420000|2021-08-17 16:07:00|14965.6|14964.6|14966.5|14965.5|14966.7|14965.7|14965.2|14964.2|162
1629216430000|2021-08-17 16:07:10|14966.3|14965.3|14965.6|14964.6|14966.3|14965.3|14964.6|14963.6|147
1629216440000|2021-08-17 16:07:20|14965.1|14964.1|14963.6|14962.6|14965.1|14964.1|14962.8|14961.8|253
1629216450000|2021-08-17 16:07:30|14963.7|14962.7|14961.3|14960.3|14963.7|14962.7|14960|14959|290
1629216460000|2021-08-17 16:07:40|14961.5|14960.5|14960.6|14959.6|14961.6|14960.6|14960.6|14959.6|117
1629216470000|2021-08-17 16:07:50|14960.5|14959.5|14961.2|14960.2|14961.2|14960.2|14957.3|14956.3|279
1629216480000|2021-08-17 16:08:00|14961.1|14960.1|14959.3|14958.3|14961.3|14960.3|14958.3|14957.3|138
1629216490000|2021-08-17 16:08:10|14959.6|14958.6|14959.2|14958.2|14960.3|14959.3|14958.3|14957.3|87
1629216500000|2021-08-17 16:08:20|14959.3|14958.3|14957.6|14956.6|14959.3|14958.3|14956.7|14955.7|149
1629216510000|2021-08-17 16:08:30|14957.5|14956.5|14957.1|14956.1|14957.6|14956.6|14955.6|14954.6|142
1629216520000|2021-08-17 16:08:40|14957.3|14956.3|14958.3|14957.3|14958.6|14957.6|14956.3|14955.3|84
1629216530000|2021-08-17 16:08:50|14958.6|14957.6|14958.8|14957.8|14960.7|14959.7|14958.3|14957.3|149
1629216540000|2021-08-17 16:09:00|14959.1|14958.1|14958.6|14957.6|14959.1|14958.1|14957|14956|106
1629216550000|2021-08-17 16:09:10|14958.7|14957.7|14958.5|14957.5|14959.6|14958.6|14957.2|14956.2|123
1629216560000|2021-08-17 16:09:20|14958.3|14957.3|14953.3|14952.3|14958.3|14957.3|14953|14952|293
1629216570000|2021-08-17 16:09:30|14953.1|14952.1|14957.6|14956.6|14958.1|14957.1|14951|14950|417
1629216580000|2021-08-17 16:09:40|14957.5|14956.5|14957.8|14956.8|14959.7|14958.7|14957.5|14956.5|160
1629216590000|2021-08-17 16:09:50|14957.7|14956.7|14955.5|14954.5|14959.1|14958.1|14955.5|14954.5|162
1629216600000|2021-08-17 16:10:00|14955.1|14954.1|14953.5|14952.5|14955.8|14954.8|14952.1|14951.1|288
1629216610000|2021-08-17 16:10:10|14953.3|14952.3|14955.3|14954.3|14956.7|14955.7|14953.1|14952.1|205
1629216620000|2021-08-17 16:10:20|14955.5|14954.5|14951.3|14950.3|14955.7|14954.7|14951|14950|223
1629216630000|2021-08-17 16:10:30|14951.2|14950.2|14951.8|14950.8|14952.1|14951.1|14947.2|14946.2|492
1629216640000|2021-08-17 16:10:40|14952.1|14951.1|14952.1|14951.1|14953|14952|14951|14950|112
1629216650000|2021-08-17 16:10:50|14952|14951|14947.1|14946.1|14952|14951|14947|14946|123
1629216660000|2021-08-17 16:11:00|14947|14946|14945.3|14944.3|14947|14946|14944.6|14943.6|349
1629216670000|2021-08-17 16:11:10|14944.8|14943.8|14947.8|14946.8|14948.3|14947.3|14944.7|14943.7|168
1629216680000|2021-08-17 16:11:20|14948|14947|14945.5|14944.5|14948.2|14947.2|14945.5|14944.5|147
1629216690000|2021-08-17 16:11:30|14945.3|14944.3|14946.1|14945.1|14947.2|14946.2|14945.1|14944.1|107
1629216700000|2021-08-17 16:11:40|14946.3|14945.3|14947.1|14946.1|14947.2|14946.2|14945.7|14944.7|73
1629216710000|2021-08-17 16:11:50|14947|14946|14947.8|14946.8|14949.3|14948.3|14947|14946|164
1629216720000|2021-08-17 16:12:00|14948|14947|14952.1|14951.1|14952.2|14951.2|14948|14947|229
1629216730000|2021-08-17 16:12:10|14951.8|14950.8|14954.6|14953.6|14955.3|14954.3|14951.8|14950.8|222
1629216740000|2021-08-17 16:12:20|14954.7|14953.7|14957.1|14956.1|14959.1|14958.1|14954.1|14953.1|300
1629216750000|2021-08-17 16:12:30|14957.3|14956.3|14960.5|14959.5|14960.5|14959.5|14956.7|14955.7|218
1629216760000|2021-08-17 16:12:40|14960.3|14959.3|14960.8|14959.8|14961.3|14960.3|14957.6|14956.6|298
1629216770000|2021-08-17 16:12:50|14961.3|14960.3|14961.3|14960.3|14962.5|14961.5|14960.6|14959.6|202
1629216780000|2021-08-17 16:13:00|14961.1|14960.1|14963.6|14962.6|14963.6|14962.6|14961.1|14960.1|171
1629216790000|2021-08-17 16:13:10|14963.5|14962.5|14967.1|14966.1|14967.3|14966.3|14963.5|14962.5|328
1629216800000|2021-08-17 16:13:20|14967.3|14966.3|14967.8|14966.8|14968.5|14967.5|14966.6|14965.6|294
1629216810000|2021-08-17 16:13:30|14968|14967|14965.8|14964.8|14968.5|14967.5|14964.5|14963.5|196
1629216820000|2021-08-17 16:13:40|14966|14965|14966.8|14965.8|14967.8|14966.8|14966|14965|136
1629216830000|2021-08-17 16:13:50|14966.7|14965.7|14968.8|14967.8|14970.1|14969.1|14966.6|14965.6|374
1629216840000|2021-08-17 16:14:00|14969|14968|14967.5|14966.5|14969.3|14968.3|14966.8|14965.8|165
1629216850000|2021-08-17 16:14:10|14967.1|14966.1|14965.8|14964.8|14967.3|14966.3|14965.6|14964.6|122
1629216860000|2021-08-17 16:14:20|14966|14965|14965.1|14964.1|14966.5|14965.5|14963.8|14962.8|162
1629216870000|2021-08-17 16:14:30|14964.8|14963.8|14966.6|14965.6|14968|14967|14964.8|14963.8|112
1629216880000|2021-08-17 16:14:40|14966.3|14965.3|14965.3|14964.3|14966.3|14965.3|14963.8|14962.8|103
1629216890000|2021-08-17 16:14:50|14965.2|14964.2|14963.8|14962.8|14965.8|14964.8|14963.7|14962.7|93
1629216900000|2021-08-17 16:15:00|14963.7|14962.7|14959.8|14958.8|14964.2|14963.2|14959.3|14958.3|373
1629216910000|2021-08-17 16:15:10|14959.2|14958.2|14958.8|14957.8|14959.6|14958.6|14957|14956|361
1629216920000|2021-08-17 16:15:20|14959|14958|14957.8|14956.8|14961.8|14960.8|14957.6|14956.6|226
1629216930000|2021-08-17 16:15:30|14957.6|14956.6|14958.8|14957.8|14959.8|14958.8|14956.8|14955.8|144
1629216940000|2021-08-17 16:15:40|14959|14958|14959.1|14958.1|14959.6|14958.6|14956.3|14955.3|162
1629216950000|2021-08-17 16:15:50|14958.1|14957.1|14962.1|14961.1|14962.6|14961.6|14958.1|14957.1|158
1629216960000|2021-08-17 16:16:00|14962|14961|14957.3|14956.3|14962|14961|14957.1|14956.1|159
1629216970000|2021-08-17 16:16:10|14957.2|14956.2|14956.3|14955.3|14957.7|14956.7|14954.3|14953.3|259
1629216980000|2021-08-17 16:16:20|14956.2|14955.2|14958.8|14957.8|14958.8|14957.8|14955.8|14954.8|93
1629216990000|2021-08-17 16:16:30|14958.7|14957.7|14955.1|14954.1|14959.2|14958.2|14954.2|14953.2|167
1629217000000|2021-08-17 16:16:40|14955.3|14954.3|14955.8|14954.8|14957.6|14956.6|14955|14954|146
1629217010000|2021-08-17 16:16:50|14956.1|14955.1|14958.3|14957.3|14959|14958|14956.1|14955.1|107
1629217020000|2021-08-17 16:17:00|14958.2|14957.2|14955.1|14954.1|14961|14960|14954.6|14953.6|255
1629217030000|2021-08-17 16:17:10|14955|14954|14955.3|14954.3|14956.6|14955.6|14954.3|14953.3|166
1629217040000|2021-08-17 16:17:20|14955.2|14954.2|14954.5|14953.5|14956.1|14955.1|14954.5|14953.5|98
1629217050000|2021-08-17 16:17:30|14954.6|14953.6|14954.8|14953.8|14956.6|14955.6|14954.5|14953.5|90
1629217060000|2021-08-17 16:17:40|14955|14954|14953.6|14952.6|14957.1|14956.1|14953.6|14952.6|172
1629217070000|2021-08-17 16:17:50|14953.7|14952.7|14953.3|14952.3|14954.6|14953.6|14952.8|14951.8|111
1629217080000|2021-08-17 16:18:00|14953.2|14952.2|14949.5|14948.5|14953.2|14952.2|14948.8|14947.8|521
1629217090000|2021-08-17 16:18:10|14949.6|14948.6|14949.6|14948.6|14951.8|14950.8|14949.2|14948.2|200
1629217100000|2021-08-17 16:18:20|14949.8|14948.8|14948.1|14947.1|14949.8|14948.8|14945.1|14944.1|334
1629217110000|2021-08-17 16:18:30|14948.2|14947.2|14944|14943|14948.8|14947.8|14943.1|14942.1|377
1629217120000|2021-08-17 16:18:40|14943.8|14942.8|14946.3|14945.3|14946.6|14945.6|14942.6|14941.6|296
1629217130000|2021-08-17 16:18:50|14946.2|14945.2|14947.8|14946.8|14948.6|14947.6|14945.6|14944.6|190
1629217140000|2021-08-17 16:19:00|14948.3|14947.3|14951.7|14950.7|14952.1|14951.1|14948.2|14947.2|226
1629217150000|2021-08-17 16:19:10|14951.8|14950.8|14951.3|14950.3|14952.1|14951.1|14948.6|14947.6|274
1629217160000|2021-08-17 16:19:20|14951.5|14950.5|14951.6|14950.6|14952.6|14951.6|14950.3|14949.3|150
1629217170000|2021-08-17 16:19:30|14951.3|14950.3|14952.1|14951.1|14952.7|14951.7|14951.1|14950.1|128
1629217180000|2021-08-17 16:19:40|14952.2|14951.2|14957.6|14956.6|14958|14957|14952|14951|327
1629217190000|2021-08-17 16:19:50|14957.8|14956.8|14955.1|14954.1|14957.8|14956.8|14954.8|14953.8|197
1629217200000|2021-08-17 16:20:00|14954.8|14953.8|14953.8|14952.8|14955.3|14954.3|14952.5|14951.5|261
1629217210000|2021-08-17 16:20:10|14954|14953|14965.6|14964.6|14965.6|14964.6|14953.8|14952.8|482
1629217220000|2021-08-17 16:20:20|14966.1|14965.1|14965.8|14964.8|14966.6|14965.6|14961.7|14960.7|328
1629217230000|2021-08-17 16:20:30|14965.7|14964.7|14963.8|14962.8|14966.7|14965.7|14962.5|14961.5|219
1629217240000|2021-08-17 16:20:40|14964|14963|14963.5|14962.5|14965.6|14964.6|14963.5|14962.5|190
1629217250000|2021-08-17 16:20:50|14963.6|14962.6|14963.3|14962.3|14965|14964|14962.1|14961.1|166
1629217260000|2021-08-17 16:21:00|14963.5|14962.5|14960.7|14959.7|14965.6|14964.6|14960.6|14959.6|215
1629217270000|2021-08-17 16:21:10|14960.8|14959.8|14958.1|14957.1|14963.7|14962.7|14958.1|14957.1|217
1629217280000|2021-08-17 16:21:20|14958.2|14957.2|14953|14952|14958.2|14957.2|14953|14952|342
1629217290000|2021-08-17 16:21:30|14953.1|14952.1|14955.1|14954.1|14957|14956|14952.6|14951.6|203
1629217300000|2021-08-17 16:21:40|14955.3|14954.3|14956.5|14955.5|14956.5|14955.5|14953.5|14952.5|96
1629217310000|2021-08-17 16:21:50|14956.3|14955.3|14951.3|14950.3|14956.5|14955.5|14951.3|14950.3|145
1629217320000|2021-08-17 16:22:00|14950.8|14949.8|14951.6|14950.6|14952.3|14951.3|14949.1|14948.1|270
1629217330000|2021-08-17 16:22:10|14951.7|14950.7|14953.1|14952.1|14954.7|14953.7|14950.6|14949.6|179
1629217340000|2021-08-17 16:22:20|14953|14952|14953.8|14952.8|14954.6|14953.6|14951.2|14950.2|117
1629217350000|2021-08-17 16:22:30|14954|14953|14952.6|14951.6|14954.5|14953.5|14952.1|14951.1|104
1629217360000|2021-08-17 16:22:40|14952.3|14951.3|14953.8|14952.8|14953.8|14952.8|14950.6|14949.6|134
1629217370000|2021-08-17 16:22:50|14954|14953|14958.1|14957.1|14958.6|14957.6|14953.8|14952.8|185
1629217380000|2021-08-17 16:23:00|14958.2|14957.2|14957.1|14956.1|14958.6|14957.6|14956.3|14955.3|209
1629217390000|2021-08-17 16:23:10|14957|14956|14952.8|14951.8|14958.3|14957.3|14952.3|14951.3|175
1629217400000|2021-08-17 16:23:20|14953|14952|14955.3|14954.3|14956.1|14955.1|14952.6|14951.6|108
1629217410000|2021-08-17 16:23:30|14955.2|14954.2|14949.7|14948.7|14955.2|14954.2|14947.8|14946.8|233
1629217420000|2021-08-17 16:23:40|14949.6|14948.6|14949.5|14948.5|14949.6|14948.6|14946.8|14945.8|252
1629217430000|2021-08-17 16:23:50|14949.6|14948.6|14952|14951|14953|14952|14948.7|14947.7|184
1629217440000|2021-08-17 16:24:00|14951.7|14950.7|14956.6|14955.6|14958.1|14957.1|14951.6|14950.6|653
1629217450000|2021-08-17 16:24:10|14956.8|14955.8|14958.5|14957.5|14960.3|14959.3|14956.5|14955.5|304
1629217460000|2021-08-17 16:24:20|14958.1|14957.1|14958.8|14957.8|14958.8|14957.8|14956.5|14955.5|192
1629217470000|2021-08-17 16:24:30|14959|14958|14962.1|14961.1|14962.1|14961.1|14958|14957|310
1629217480000|2021-08-17 16:24:40|14962|14961|14962.1|14961.1|14963.6|14962.6|14960.1|14959.1|244
1629217490000|2021-08-17 16:24:50|14962.2|14961.2|14960.8|14959.8|14963.5|14962.5|14960.7|14959.7|140
1629217500000|2021-08-17 16:25:00|14961.3|14960.3|14960.8|14959.8|14962|14961|14959|14958|255
1629217510000|2021-08-17 16:25:10|14960.1|14959.1|14962|14961|14962.8|14961.8|14955|14954|352
1629217520000|2021-08-17 16:25:20|14960.8|14959.8|14958.1|14957.1|14962.2|14961.2|14957.7|14956.7|165
1629217530000|2021-08-17 16:25:30|14957.8|14956.8|14957.1|14956.1|14958.3|14957.3|14955|14954|238
1629217540000|2021-08-17 16:25:40|14957.2|14956.2|14958.5|14957.5|14959.3|14958.3|14957|14956|66
1629217550000|2021-08-17 16:25:50|14958.3|14957.3|14958.6|14957.6|14959|14958|14957.1|14956.1|76
1629217560000|2021-08-17 16:26:00|14958.7|14957.7|14962.1|14961.1|14963.5|14962.5|14958.6|14957.6|200
1629217570000|2021-08-17 16:26:10|14962.2|14961.2|14964.1|14963.1|14965.1|14964.1|14962.2|14961.2|223
1629217580000|2021-08-17 16:26:20|14963.7|14962.7|14963.6|14962.6|14964.1|14963.1|14960.7|14959.7|138
1629217590000|2021-08-17 16:26:30|14963.7|14962.7|14964|14963|14964.8|14963.8|14963.3|14962.3|224
1629217600000|2021-08-17 16:26:40|14963.6|14962.6|14964.8|14963.8|14965.6|14964.6|14962.3|14961.3|330
1629217610000|2021-08-17 16:26:50|14964.6|14963.6|14964.2|14963.2|14965.6|14964.6|14963.3|14962.3|182
1629217620000|2021-08-17 16:27:00|14964.3|14963.3|14963.7|14962.7|14965.1|14964.1|14963.3|14962.3|171
1629217630000|2021-08-17 16:27:10|14963.6|14962.6|14963.3|14962.3|14964.2|14963.2|14962|14961|131
1629217640000|2021-08-17 16:27:20|14963.2|14962.2|14963.7|14962.7|14964.6|14963.6|14962|14961|128
1629217650000|2021-08-17 16:27:30|14963.6|14962.6|14961.3|14960.3|14964.1|14963.1|14960.8|14959.8|146
1629217660000|2021-08-17 16:27:40|14961.5|14960.5|14963.1|14962.1|14963.1|14962.1|14961.5|14960.5|86
1629217670000|2021-08-17 16:27:50|14963.2|14962.2|14964.1|14963.1|14965.3|14964.3|14962.7|14961.7|201
1629217680000|2021-08-17 16:28:00|14964.2|14963.2|14967.3|14966.3|14968.5|14967.5|14964|14963|293
1629217690000|2021-08-17 16:28:10|14967.5|14966.5|14969.1|14968.1|14969.1|14968.1|14966.6|14965.6|272
1629217700000|2021-08-17 16:28:20|14969.2|14968.2|14973.2|14972.2|14974.1|14973.1|14969.2|14968.2|945
1629217710000|2021-08-17 16:28:30|14973.3|14972.3|14973.8|14972.8|14974.1|14973.1|14971.3|14970.3|202
1629217720000|2021-08-17 16:28:40|14974|14973|14974.6|14973.6|14975.6|14974.6|14973.6|14972.6|230
1629217730000|2021-08-17 16:28:50|14974.2|14973.2|14979.3|14978.3|14980.1|14979.1|14972.2|14971.2|401
1629217740000|2021-08-17 16:29:00|14979.5|14978.5|14980.7|14979.7|14981.8|14980.8|14978.2|14977.2|534
1629217750000|2021-08-17 16:29:10|14980.8|14979.8|14981.3|14980.3|14983.2|14982.2|14980.7|14979.7|288
1629217760000|2021-08-17 16:29:20|14981.5|14980.5|14984.6|14983.6|14985.6|14984.6|14981.1|14980.1|307
1629217770000|2021-08-17 16:29:30|14984.8|14983.8|14983|14982|14985.3|14984.3|14982.2|14981.2|247
1629217780000|2021-08-17 16:29:40|14982.8|14981.8|14983.6|14982.6|14984.6|14983.6|14981.2|14980.2|256
1629217790000|2021-08-17 16:29:50|14983.7|14982.7|14985.1|14984.1|14985.2|14984.2|14982.8|14981.8|212
1629217800000|2021-08-17 16:30:00|14985|14984|14981.6|14980.6|14985|14984|14979.5|14978.5|433
1629217810000|2021-08-17 16:30:10|14981.3|14980.3|14981.6|14980.6|14984.5|14983.5|14979.5|14978.5|212
1629217820000|2021-08-17 16:30:20|14981.7|14980.7|14982.8|14981.8|14983.6|14982.6|14981.7|14980.7|116
1629217830000|2021-08-17 16:30:30|14983|14982|14981.3|14980.3|14984.1|14983.1|14981.2|14980.2|96
1629217840000|2021-08-17 16:30:40|14981.5|14980.5|14980.3|14979.3|14982.1|14981.1|14980.1|14979.1|135
1629217850000|2021-08-17 16:30:50|14980.2|14979.2|14978.5|14977.5|14980.8|14979.8|14978.5|14977.5|152
1629217860000|2021-08-17 16:31:00|14978.3|14977.3|14975.6|14974.6|14978.3|14977.3|14975.3|14974.3|352
1629217870000|2021-08-17 16:31:10|14975.7|14974.7|14973.3|14972.3|14976.2|14975.2|14973.1|14972.1|190
1629217880000|2021-08-17 16:31:20|14973.2|14972.2|14973.3|14972.3|14973.5|14972.5|14971|14970|251
1629217890000|2021-08-17 16:31:30|14973.2|14972.2|14971.2|14970.2|14973.6|14972.6|14971|14970|154
1629217900000|2021-08-17 16:31:40|14971.1|14970.1|14970.3|14969.3|14972.1|14971.1|14970.1|14969.1|202
1629217910000|2021-08-17 16:31:50|14970.5|14969.5|14971.3|14970.3|14971.7|14970.7|14970|14969|71
1629217920000|2021-08-17 16:32:00|14971.2|14970.2|14975.7|14974.7|14976.6|14975.6|14970.5|14969.5|227
1629217930000|2021-08-17 16:32:10|14975.3|14974.3|14970.2|14969.2|14975.6|14974.6|14970|14969|187
1629217940000|2021-08-17 16:32:20|14970.1|14969.1|14970.5|14969.5|14971.5|14970.5|14968.6|14967.6|250
1629217950000|2021-08-17 16:32:30|14970.6|14969.6|14969.8|14968.8|14975.1|14974.1|14969|14968|254
1629217960000|2021-08-17 16:32:40|14970|14969|14967.3|14966.3|14970.7|14969.7|14967|14966|310
1629217970000|2021-08-17 16:32:50|14967.5|14966.5|14967.7|14966.7|14969.6|14968.6|14966.8|14965.8|181
1629217980000|2021-08-17 16:33:00|14967.1|14966.1|14966.5|14965.5|14968.3|14967.3|14965.7|14964.7|275
1629217990000|2021-08-17 16:33:10|14966.3|14965.3|14970.1|14969.1|14971.7|14970.7|14966.3|14965.3|359
1629218000000|2021-08-17 16:33:20|14969.8|14968.8|14966.1|14965.1|14970.5|14969.5|14966.1|14965.1|121
1629218010000|2021-08-17 16:33:30|14966.2|14965.2|14964.1|14963.1|14966.2|14965.2|14961.8|14960.8|296
1629218020000|2021-08-17 16:33:40|14964.3|14963.3|14963.7|14962.7|14966.8|14965.8|14963.3|14962.3|171
1629218030000|2021-08-17 16:33:50|14964.1|14963.1|14963.6|14962.6|14964.8|14963.8|14961.6|14960.6|124
1629218040000|2021-08-17 16:34:00|14963.2|14962.2|14962.6|14961.6|14963.6|14962.6|14961.6|14960.6|116
1629218050000|2021-08-17 16:34:10|14962.5|14961.5|14964.1|14963.1|14965.8|14964.8|14962.5|14961.5|112
1629218060000|2021-08-17 16:34:20|14964.2|14963.2|14962.3|14961.3|14964.8|14963.8|14961.5|14960.5|110
1629218070000|2021-08-17 16:34:30|14962.5|14961.5|14963.2|14962.2|14963.8|14962.8|14961.1|14960.1|151
1629218080000|2021-08-17 16:34:40|14962.8|14961.8|14959.7|14958.7|14962.8|14961.8|14959.6|14958.6|146
1629218090000|2021-08-17 16:34:50|14960.1|14959.1|14962.3|14961.3|14962.3|14961.3|14958.6|14957.6|229
1629218100000|2021-08-17 16:35:00|14962.2|14961.2|14961.3|14960.3|14963.1|14962.1|14961|14960|150
1629218110000|2021-08-17 16:35:10|14961.2|14960.2|14960.2|14959.2|14961.5|14960.5|14959.3|14958.3|144
1629218120000|2021-08-17 16:35:20|14959.8|14958.8|14960.6|14959.6|14960.7|14959.7|14959.1|14958.1|129
1629218130000|2021-08-17 16:35:30|14960.5|14959.5|14964.6|14963.6|14966.1|14965.1|14960.2|14959.2|240
1629218140000|2021-08-17 16:35:40|14964.8|14963.8|14965.3|14964.3|14965.6|14964.6|14964.1|14963.1|86
1629218150000|2021-08-17 16:35:50|14965.5|14964.5|14964.1|14963.1|14965.5|14964.5|14962.1|14961.1|158
1629218160000|2021-08-17 16:36:00|14964|14963|14961.3|14960.3|14966.1|14965.1|14961.3|14960.3|208
1629218170000|2021-08-17 16:36:10|14960.7|14959.7|14954.6|14953.6|14961.6|14960.6|14953.2|14952.2|726
1629218180000|2021-08-17 16:36:20|14954.8|14953.8|14958.8|14957.8|14960|14959|14953.6|14952.6|357
1629218190000|2021-08-17 16:36:30|14959.1|14958.1|14961.6|14960.6|14962.6|14961.6|14959|14958|217
1629218200000|2021-08-17 16:36:40|14962.1|14961.1|14962.3|14961.3|14964.1|14963.1|14961.2|14960.2|175
1629218210000|2021-08-17 16:36:50|14961.8|14960.8|14960.1|14959.1|14961.8|14960.8|14958.6|14957.6|157
1629218220000|2021-08-17 16:37:00|14960.2|14959.2|14964.8|14963.8|14966.7|14965.7|14960.2|14959.2|392
1629218230000|2021-08-17 16:37:10|14965|14964|14962.1|14961.1|14965.1|14964.1|14961.1|14960.1|224
1629218240000|2021-08-17 16:37:20|14962|14961|14959.6|14958.6|14962|14961|14959.2|14958.2|142
1629218250000|2021-08-17 16:37:30|14960.1|14959.1|14957.3|14956.3|14961.6|14960.6|14957.3|14956.3|139
1629218260000|2021-08-17 16:37:40|14958|14957|14957.3|14956.3|14958.6|14957.6|14955.3|14954.3|206
1629218270000|2021-08-17 16:37:50|14957.5|14956.5|14957.6|14956.6|14960.3|14959.3|14957.3|14956.3|152
1629218280000|2021-08-17 16:38:00|14957.7|14956.7|14955.8|14954.8|14958.5|14957.5|14954.8|14953.8|159
1629218290000|2021-08-17 16:38:10|14956.2|14955.2|14954.3|14953.3|14956.3|14955.3|14953.3|14952.3|245
1629218300000|2021-08-17 16:38:20|14954.5|14953.5|14948.3|14947.3|14955.3|14954.3|14948.3|14947.3|345
1629218310000|2021-08-17 16:38:30|14948.7|14947.7|14945.3|14944.3|14949.7|14948.7|14944.7|14943.7|555
1629218320000|2021-08-17 16:38:40|14945.5|14944.5|14950.3|14949.3|14951.6|14950.6|14944|14943|444
1629218330000|2021-08-17 16:38:50|14950.2|14949.2|14945.5|14944.5|14950.8|14949.8|14945.5|14944.5|316
1629218340000|2021-08-17 16:39:00|14945.3|14944.3|14945.6|14944.6|14948.1|14947.1|14944.1|14943.1|260
1629218350000|2021-08-17 16:39:10|14945.5|14944.5|14948.6|14947.6|14950.3|14949.3|14943.3|14942.3|282
1629218360000|2021-08-17 16:39:20|14948.5|14947.5|14947.6|14946.6|14949.6|14948.6|14945.8|14944.8|179
1629218370000|2021-08-17 16:39:30|14947.8|14946.8|14947.7|14946.7|14948.3|14947.3|14945.8|14944.8|125
1629218380000|2021-08-17 16:39:40|14948|14947|14946.3|14945.3|14948.7|14947.7|14945.7|14944.7|267
1629218390000|2021-08-17 16:39:50|14946.5|14945.5|14948.1|14947.1|14950.1|14949.1|14945.8|14944.8|290
1629218400000|2021-08-17 16:40:00|14946.6|14945.6|14941.4|14940.4|14948.2|14947.2|14941.4|14940.4|367
1629218410000|2021-08-17 16:40:10|14941.7|14940.7|14945.4|14944.4|14945.9|14944.9|14940.6|14939.6|256
1629218420000|2021-08-17 16:40:20|14945.2|14944.2|14942.9|14941.9|14945.2|14944.2|14941.6|14940.6|194
1629218430000|2021-08-17 16:40:30|14943|14942|14940.7|14939.7|14944.2|14943.2|14940.7|14939.7|118
1629218440000|2021-08-17 16:40:40|14940.9|14939.9|14939.7|14938.7|14941.2|14940.2|14938.1|14937.1|528
1629218450000|2021-08-17 16:40:50|14939.9|14938.9|14929.2|14928.2|14942.1|14941.1|14928.9|14927.9|1223
1629218460000|2021-08-17 16:41:00|14929|14928|14931.1|14930.1|14932.2|14931.2|14927.4|14926.4|870
1629218470000|2021-08-17 16:41:10|14931.2|14930.2|14930.5|14929.5|14931.4|14930.4|14927.9|14926.9|373
1629218480000|2021-08-17 16:41:20|14930.9|14929.9|14933.4|14932.4|14933.7|14932.7|14930.9|14929.9|350
1629218490000|2021-08-17 16:41:30|14933.1|14932.1|14934.6|14933.6|14935.2|14934.2|14932.5|14931.5|303
1629218500000|2021-08-17 16:41:40|14934.5|14933.5|14933.6|14932.6|14935.9|14934.9|14932.4|14931.4|382
1629218510000|2021-08-17 16:41:50|14933.7|14932.7|14931.7|14930.7|14934.9|14933.9|14930.9|14929.9|183
1629218520000|2021-08-17 16:42:00|14931.6|14930.6|14929.6|14928.6|14933.1|14932.1|14928.1|14927.1|289
1629218530000|2021-08-17 16:42:10|14929.7|14928.7|14929.4|14928.4|14930.6|14929.6|14928.7|14927.7|253
1629218540000|2021-08-17 16:42:20|14929.2|14928.2|14924.1|14923.1|14929.6|14928.6|14923|14922|652
1629218550000|2021-08-17 16:42:30|14924.4|14923.4|14924.4|14923.4|14926.4|14925.4|14922.9|14921.9|473
1629218560000|2021-08-17 16:42:40|14924.2|14923.2|14926.1|14925.1|14927.9|14926.9|14923.7|14922.7|360
1629218570000|2021-08-17 16:42:50|14926.2|14925.2|14928.7|14927.7|14929.4|14928.4|14926.2|14925.2|307
1629218580000|2021-08-17 16:43:00|14928.9|14927.9|14929.1|14928.1|14931.9|14930.9|14927.5|14926.5|476
1629218590000|2021-08-17 16:43:10|14929|14928|14929.1|14928.1|14930.9|14929.9|14928.4|14927.4|282
1629218600000|2021-08-17 16:43:20|14929.4|14928.4|14930.4|14929.4|14932|14931|14929.2|14928.2|187
1629218610000|2021-08-17 16:43:30|14930.5|14929.5|14933.4|14932.4|14934.6|14933.6|14929.6|14928.6|283
1629218620000|2021-08-17 16:43:40|14933.2|14932.2|14934.7|14933.7|14935.9|14934.9|14933.2|14932.2|416
1629218630000|2021-08-17 16:43:50|14934.4|14933.4|14932.1|14931.1|14934.6|14933.6|14930.6|14929.6|234
1629218640000|2021-08-17 16:44:00|14932|14931|14929.6|14928.6|14932|14931|14929.6|14928.6|212
1629218650000|2021-08-17 16:44:10|14929.7|14928.7|14929.4|14928.4|14930.1|14929.1|14928.6|14927.6|216
1629218660000|2021-08-17 16:44:20|14929.2|14928.2|14933.4|14932.4|14935.4|14934.4|14929.2|14928.2|276
1629218670000|2021-08-17 16:44:30|14933.5|14932.5|14936.7|14935.7|14936.9|14935.9|14932.4|14931.4|211
1629218680000|2021-08-17 16:44:40|14936.4|14935.4|14937.9|14936.9|14938.1|14937.1|14935.6|14934.6|223
1629218690000|2021-08-17 16:44:50|14938|14937|14937.1|14936.1|14938|14937|14934.6|14933.6|256
1629218700000|2021-08-17 16:45:00|14937.2|14936.2|14935.5|14934.5|14939.7|14938.7|14933|14932|457
1629218710000|2021-08-17 16:45:10|14935.4|14934.4|14937|14936|14938.2|14937.2|14934.5|14933.5|198
1629218720000|2021-08-17 16:45:20|14936.9|14935.9|14936.1|14935.1|14937.5|14936.5|14932.9|14931.9|266
1629218730000|2021-08-17 16:45:30|14936.2|14935.2|14936.5|14935.5|14939.1|14938.1|14936.2|14935.2|191
1629218740000|2021-08-17 16:45:40|14936.1|14935.1|14936.4|14935.4|14937.5|14936.5|14934.4|14933.4|119
1629218750000|2021-08-17 16:45:50|14936.5|14935.5|14934.9|14933.9|14936.9|14935.9|14934.2|14933.2|93
1629218760000|2021-08-17 16:46:00|14934.7|14933.7|14932.2|14931.2|14936.1|14935.1|14931.7|14930.7|228
1629218770000|2021-08-17 16:46:10|14932.4|14931.4|14931.6|14930.6|14934|14933|14931.6|14930.6|182
1629218780000|2021-08-17 16:46:20|14931.7|14930.7|14931.1|14930.1|14932.9|14931.9|14930.9|14929.9|169
1629218790000|2021-08-17 16:46:30|14931|14930|14928.6|14927.6|14931.4|14930.4|14927.6|14926.6|294
1629218800000|2021-08-17 16:46:40|14928.7|14927.7|14928.4|14927.4|14929.7|14928.7|14927.5|14926.5|230
1629218810000|2021-08-17 16:46:50|14928.2|14927.2|14931.1|14930.1|14931.9|14930.9|14927.9|14926.9|197
1629218820000|2021-08-17 16:47:00|14931|14930|14928.5|14927.5|14931|14930|14927.1|14926.1|165
1629218830000|2021-08-17 16:47:10|14928|14927|14925.7|14924.7|14928.1|14927.1|14925.2|14924.2|250
1629218840000|2021-08-17 16:47:20|14925.6|14924.6|14925.7|14924.7|14926|14925|14923.9|14922.9|258
1629218850000|2021-08-17 16:47:30|14925.6|14924.6|14918.9|14917.9|14925.7|14924.7|14915.6|14914.6|981
1629218860000|2021-08-17 16:47:40|14919.4|14918.4|14924.5|14923.5|14924.7|14923.7|14918.2|14917.2|551
1629218870000|2021-08-17 16:47:50|14924.1|14923.1|14922.9|14921.9|14925.7|14924.7|14922.1|14921.1|286
1629218880000|2021-08-17 16:48:00|14922.7|14921.7|14925.1|14924.1|14925.2|14924.2|14920.6|14919.6|259
1629218890000|2021-08-17 16:48:10|14925.2|14924.2|14924.9|14923.9|14925.9|14924.9|14923.9|14922.9|198
1629218900000|2021-08-17 16:48:20|14925|14924|14921.4|14920.4|14925|14924|14921.1|14920.1|185
1629218910000|2021-08-17 16:48:30|14921.5|14920.5|14920.1|14919.1|14922.4|14921.4|14919.5|14918.5|147
1629218920000|2021-08-17 16:48:40|14920|14919|14919.6|14918.6|14922.9|14921.9|14918.2|14917.2|262
1629218930000|2021-08-17 16:48:50|14919.7|14918.7|14917.9|14916.9|14920.9|14919.9|14917.6|14916.6|166
1629218940000|2021-08-17 16:49:00|14917.7|14916.7|14921.9|14920.9|14922|14921|14916.6|14915.6|324
1629218950000|2021-08-17 16:49:10|14921.6|14920.6|14920.1|14919.1|14922.2|14921.2|14918.9|14917.9|216
1629218960000|2021-08-17 16:49:20|14920|14919|14922.5|14921.5|14923|14922|14919.6|14918.6|170
1629218970000|2021-08-17 16:49:30|14922.1|14921.1|14921.4|14920.4|14922.6|14921.6|14920.4|14919.4|192
1629218980000|2021-08-17 16:49:40|14921.2|14920.2|14919.6|14918.6|14922.4|14921.4|14919|14918|262
1629218990000|2021-08-17 16:49:50|14919.5|14918.5|14919.1|14918.1|14923.2|14922.2|14919|14918|227
1629219000000|2021-08-17 16:50:00|14919.2|14918.2|14920.1|14919.1|14921.1|14920.1|14917.5|14916.5|410
1629219010000|2021-08-17 16:50:10|14920|14919|14916.9|14915.9|14920|14919|14916.6|14915.6|176
1629219020000|2021-08-17 16:50:20|14917|14916|14917.1|14916.1|14917.7|14916.7|14916|14915|215
1629219030000|2021-08-17 16:50:30|14917|14916|14913.6|14912.6|14917.5|14916.5|14912|14911|600
1629219040000|2021-08-17 16:50:40|14913.5|14912.5|14914.1|14913.1|14914.6|14913.6|14912.6|14911.6|285
1629219050000|2021-08-17 16:50:50|14914.2|14913.2|14919.2|14918.2|14921.4|14920.4|14914.2|14913.2|469
1629219060000|2021-08-17 16:51:00|14919.5|14918.5|14922.6|14921.6|14923.2|14922.2|14918.1|14917.1|382
1629219070000|2021-08-17 16:51:10|14922.7|14921.7|14928.1|14927.1|14928.6|14927.6|14922.7|14921.7|536
1629219080000|2021-08-17 16:51:20|14928|14927|14930.2|14929.2|14931|14930|14928|14927|467
1629219090000|2021-08-17 16:51:30|14930.1|14929.1|14930.2|14929.2|14930.2|14929.2|14927.1|14926.1|293
1629219100000|2021-08-17 16:51:40|14930.1|14929.1|14932.6|14931.6|14933.2|14932.2|14929.9|14928.9|356
1629219110000|2021-08-17 16:51:50|14932.5|14931.5|14935.7|14934.7|14935.9|14934.9|14931.4|14930.4|411
1629219120000|2021-08-17 16:52:00|14935.6|14934.6|14934.6|14933.6|14936|14935|14933.7|14932.7|364
1629219130000|2021-08-17 16:52:10|14934.5|14933.5|14935.6|14934.6|14936.7|14935.7|14932.5|14931.5|236
1629219140000|2021-08-17 16:52:20|14935.7|14934.7|14939.1|14938.1|14939.6|14938.6|14935.1|14934.1|296
1629219150000|2021-08-17 16:52:30|14939|14938|14936.5|14935.5|14939.7|14938.7|14935.7|14934.7|307
1629219160000|2021-08-17 16:52:40|14936.4|14935.4|14935.5|14934.5|14937.2|14936.2|14935.4|14934.4|212
1629219170000|2021-08-17 16:52:50|14935.1|14934.1|14938.1|14937.1|14938.6|14937.6|14934.1|14933.1|201
1629219180000|2021-08-17 16:53:00|14938|14937|14930.2|14929.2|14938|14937|14930|14929|360
1629219190000|2021-08-17 16:53:10|14930.1|14929.1|14928.6|14927.6|14930.4|14929.4|14927.6|14926.6|224
1629219200000|2021-08-17 16:53:20|14928.2|14927.2|14928.6|14927.6|14929|14928|14927.1|14926.1|148
1629219210000|2021-08-17 16:53:30|14928.5|14927.5|14926.1|14925.1|14929.1|14928.1|14923.9|14922.9|230
1629219220000|2021-08-17 16:53:40|14926|14925|14925.4|14924.4|14927.4|14926.4|14924.4|14923.4|184
1629219230000|2021-08-17 16:53:50|14925.2|14924.2|14924.1|14923.1|14925.4|14924.4|14923.6|14922.6|61
1629219240000|2021-08-17 16:54:00|14924|14923|14920.9|14919.9|14924.1|14923.1|14920.9|14919.9|223
1629219250000|2021-08-17 16:54:10|14921.1|14920.1|14922.1|14921.1|14923.4|14922.4|14921.1|14920.1|208
1629219260000|2021-08-17 16:54:20|14922|14921|14920.9|14919.9|14922|14921|14920.2|14919.2|95
1629219270000|2021-08-17 16:54:30|14920.7|14919.7|14919.1|14918.1|14920.7|14919.7|14917.1|14916.1|251
1629219280000|2021-08-17 16:54:40|14919.6|14918.6|14923.1|14922.1|14923.4|14922.4|14919.4|14918.4|262
1629219290000|2021-08-17 16:54:50|14923.2|14922.2|14920.9|14919.9|14923.9|14922.9|14920.1|14919.1|162
1629219300000|2021-08-17 16:55:00|14920.7|14919.7|14917.5|14916.5|14921.1|14920.1|14916.9|14915.9|205
1629219310000|2021-08-17 16:55:10|14917.6|14916.6|14917.1|14916.1|14919.7|14918.7|14916.6|14915.6|119
1629219320000|2021-08-17 16:55:20|14917|14916|14915.4|14914.4|14918|14917|14915.4|14914.4|235
1629219330000|2021-08-17 16:55:30|14915.2|14914.2|14916.2|14915.2|14917.1|14916.1|14914.4|14913.4|215
1629219340000|2021-08-17 16:55:40|14916.1|14915.1|14912.4|14911.4|14916.1|14915.1|14912|14911|251
1629219350000|2021-08-17 16:55:50|14912.1|14911.1|14912.1|14911.1|14914.7|14913.7|14912|14911|242
1629219360000|2021-08-17 16:56:00|14912.2|14911.2|14912|14911|14915|14914|14911.1|14910.1|371
1629219370000|2021-08-17 16:56:10|14912.1|14911.1|14916.1|14915.1|14916.6|14915.6|14911.6|14910.6|338
1629219380000|2021-08-17 16:56:20|14916|14915|14916.1|14915.1|14918|14917|14916|14915|236
1629219390000|2021-08-17 16:56:30|14916.2|14915.2|14916.6|14915.6|14918|14917|14916|14915|135
1629219400000|2021-08-17 16:56:40|14916.5|14915.5|14917.5|14916.5|14921.4|14920.4|14916|14915|332
1629219410000|2021-08-17 16:56:50|14917.4|14916.4|14913.6|14912.6|14917.6|14916.6|14913.1|14912.1|257
1629219420000|2021-08-17 16:57:00|14913.5|14912.5|14912.1|14911.1|14914.1|14913.1|14911.9|14910.9|184
1629219430000|2021-08-17 16:57:10|14912|14911|14911.6|14910.6|14912.9|14911.9|14910.7|14909.7|280
1629219440000|2021-08-17 16:57:20|14911.4|14910.4|14913.4|14912.4|14914.6|14913.6|14911|14910|140
1629219450000|2021-08-17 16:57:30|14913.2|14912.2|14915.4|14914.4|14916.7|14915.7|14912.6|14911.6|162
1629219460000|2021-08-17 16:57:40|14914.4|14913.4|14913.6|14912.6|14914.9|14913.9|14912.9|14911.9|153
1629219470000|2021-08-17 16:57:50|14913.7|14912.7|14921.1|14920.1|14921.1|14920.1|14913.6|14912.6|237
1629219480000|2021-08-17 16:58:00|14921.2|14920.2|14919.6|14918.6|14922.5|14921.5|14919.6|14918.6|278
1629219490000|2021-08-17 16:58:10|14919.5|14918.5|14917.9|14916.9|14919.5|14918.5|14916.4|14915.4|190
1629219500000|2021-08-17 16:58:20|14918|14917|14918.7|14917.7|14920.7|14919.7|14916.4|14915.4|373
1629219510000|2021-08-17 16:58:30|14918.6|14917.6|14915.9|14914.9|14918.6|14917.6|14915.9|14914.9|111
1629219520000|2021-08-17 16:58:40|14916.1|14915.1|14916.4|14915.4|14916.4|14915.4|14914.5|14913.5|152
1629219530000|2021-08-17 16:58:50|14916.2|14915.2|14919|14918|14919|14918|14915|14914|92
1629219540000|2021-08-17 16:59:00|14918.9|14917.9|14916.6|14915.6|14918.9|14917.9|14915|14914|77
1629219550000|2021-08-17 16:59:10|14916.9|14915.9|14913.6|14912.6|14917.1|14916.1|14912.7|14911.7|195
1629219560000|2021-08-17 16:59:20|14913.7|14912.7|14912.7|14911.7|14914.6|14913.6|14912.7|14911.7|92
1629219570000|2021-08-17 16:59:30|14912.9|14911.9|14911.9|14910.9|14914.2|14913.2|14911.4|14910.4|194
1629219580000|2021-08-17 16:59:40|14911.7|14910.7|14909.2|14908.2|14912.4|14911.4|14907.5|14906.5|638
1629219590000|2021-08-17 16:59:50|14909.1|14908.1|14913|14912|14914.9|14913.9|14908.7|14907.7|338
1629219600000|2021-08-17 17:00:00|14913.1|14912.1|14907.9|14906.9|14913.1|14912.1|14906.5|14905.5|581
1629219610000|2021-08-17 17:00:10|14907.7|14906.7|14909.9|14908.9|14910.9|14909.9|14906.2|14905.2|266
1629219620000|2021-08-17 17:00:20|14909.6|14908.6|14916.9|14915.9|14917.1|14916.1|14909|14908|330
1629219630000|2021-08-17 17:00:30|14916.6|14915.6|14918.1|14917.1|14920.1|14919.1|14916|14915|244
1629219640000|2021-08-17 17:00:40|14918.2|14917.2|14919.4|14918.4|14921.2|14920.2|14916.4|14915.4|338
1629219650000|2021-08-17 17:00:50|14919.5|14918.5|14916.9|14915.9|14920.4|14919.4|14916.6|14915.6|259
1629219660000|2021-08-17 17:01:00|14916.7|14915.7|14918.1|14917.1|14918.1|14917.1|14914|14913|274
1629219670000|2021-08-17 17:01:10|14918.2|14917.2|14922.9|14921.9|14922.9|14921.9|14917.1|14916.1|326
1629219680000|2021-08-17 17:01:20|14922.6|14921.6|14922.5|14921.5|14924.1|14923.1|14921.4|14920.4|358
1629219690000|2021-08-17 17:01:30|14922.4|14921.4|14927.1|14926.1|14927.1|14926.1|14919.4|14918.4|442
1629219700000|2021-08-17 17:01:40|14927.6|14926.6|14928.1|14927.1|14929.2|14928.2|14926.6|14925.6|360
1629219710000|2021-08-17 17:01:50|14928|14927|14931.2|14930.2|14933.4|14932.4|14927.9|14926.9|476
1629219720000|2021-08-17 17:02:00|14931.5|14930.5|14929.5|14928.5|14931.5|14930.5|14927|14926|314
1629219730000|2021-08-17 17:02:10|14929.4|14928.4|14931.1|14930.1|14931.7|14930.7|14928.6|14927.6|195
1629219740000|2021-08-17 17:02:20|14931.4|14930.4|14932.2|14931.2|14934.9|14933.9|14930.7|14929.7|233
1629219750000|2021-08-17 17:02:30|14932.4|14931.4|14932.4|14931.4|14935|14934|14931.1|14930.1|244
1629219760000|2021-08-17 17:02:40|14932.5|14931.5|14931.4|14930.4|14932.7|14931.7|14930.5|14929.5|129
1629219770000|2021-08-17 17:02:50|14931.1|14930.1|14933.7|14932.7|14933.9|14932.9|14931.1|14930.1|153
1629219780000|2021-08-17 17:03:00|14933.4|14932.4|14931|14930|14933.6|14932.6|14930.4|14929.4|184
1629219790000|2021-08-17 17:03:10|14931.1|14930.1|14930.6|14929.6|14932.4|14931.4|14929.7|14928.7|183
1629219800000|2021-08-17 17:03:20|14930.5|14929.5|14930.9|14929.9|14931.7|14930.7|14929.4|14928.4|204
1629219810000|2021-08-17 17:03:30|14930.7|14929.7|14930.6|14929.6|14931.4|14930.4|14929.6|14928.6|61
1629219820000|2021-08-17 17:03:40|14930.5|14929.5|14929.6|14928.6|14931.1|14930.1|14928.5|14927.5|163
1629219830000|2021-08-17 17:03:50|14929.5|14928.5|14930.2|14929.2|14931.6|14930.6|14929.5|14928.5|88
1629219840000|2021-08-17 17:04:00|14930.1|14929.1|14922.4|14921.4|14930.1|14929.1|14921.6|14920.6|351
1629219850000|2021-08-17 17:04:10|14922.1|14921.1|14920.9|14919.9|14923.1|14922.1|14919.5|14918.5|429
1629219860000|2021-08-17 17:04:20|14921.5|14920.5|14927.7|14926.7|14928.6|14927.6|14921.5|14920.5|324
1629219870000|2021-08-17 17:04:30|14928.1|14927.1|14924.9|14923.9|14929.6|14928.6|14924.4|14923.4|226
1629219880000|2021-08-17 17:04:40|14924.5|14923.5|14925.5|14924.5|14925.6|14924.6|14921.1|14920.1|224
1629219890000|2021-08-17 17:04:50|14925.6|14924.6|14928.5|14927.5|14929.5|14928.5|14925.6|14924.6|156
1629219900000|2021-08-17 17:05:00|14929|14928|14923.9|14922.9|14930.5|14929.5|14923|14922|289
1629219910000|2021-08-17 17:05:10|14923.7|14922.7|14923.6|14922.6|14924.7|14923.7|14921.6|14920.6|164
1629219920000|2021-08-17 17:05:20|14923.5|14922.5|14921.6|14920.6|14924.1|14923.1|14920.6|14919.6|132
1629219930000|2021-08-17 17:05:30|14921.9|14920.9|14922.4|14921.4|14922.7|14921.7|14920|14919|121
1629219940000|2021-08-17 17:05:40|14922.2|14921.2|14921.2|14920.2|14922.6|14921.6|14917.1|14916.1|261
1629219950000|2021-08-17 17:05:50|14921.1|14920.1|14917.5|14916.5|14921.1|14920.1|14916.6|14915.6|157
1629219960000|2021-08-17 17:06:00|14917.4|14916.4|14921.1|14920.1|14921.4|14920.4|14916.4|14915.4|215
1629219970000|2021-08-17 17:06:10|14921.4|14920.4|14921|14920|14923.9|14922.9|14919.9|14918.9|215
1629219980000|2021-08-17 17:06:20|14920.9|14919.9|14921.6|14920.6|14924.4|14923.4|14919.9|14918.9|142
1629219990000|2021-08-17 17:06:30|14921.1|14920.1|14924.4|14923.4|14924.4|14923.4|14921.1|14920.1|128
1629220000000|2021-08-17 17:06:40|14924.9|14923.9|14927.5|14926.5|14928.2|14927.2|14922.4|14921.4|362
1629220010000|2021-08-17 17:06:50|14927.6|14926.6|14931.4|14930.4|14932.1|14931.1|14927.2|14926.2|380
1629220020000|2021-08-17 17:07:00|14931.1|14930.1|14929.6|14928.6|14933.9|14932.9|14928.9|14927.9|367
1629220030000|2021-08-17 17:07:10|14929.4|14928.4|14929.5|14928.5|14932|14931|14928.4|14927.4|208
1629220040000|2021-08-17 17:07:20|14929.6|14928.6|14934.6|14933.6|14936.1|14935.1|14928.6|14927.6|351
1629220050000|2021-08-17 17:07:30|14934.5|14933.5|14932.7|14931.7|14935.6|14934.6|14932.6|14931.6|315
1629220060000|2021-08-17 17:07:40|14932.6|14931.6|14933.4|14932.4|14939.1|14938.1|14932.6|14931.6|336
1629220070000|2021-08-17 17:07:50|14933.5|14932.5|14935.9|14934.9|14936.6|14935.6|14932.1|14931.1|188
1629220080000|2021-08-17 17:08:00|14935.7|14934.7|14937.4|14936.4|14937.6|14936.6|14934.6|14933.6|209
1629220090000|2021-08-17 17:08:10|14937.5|14936.5|14939.4|14938.4|14939.4|14938.4|14937.2|14936.2|267
1629220100000|2021-08-17 17:08:20|14939.5|14938.5|14938.1|14937.1|14941.1|14940.1|14937.4|14936.4|310
1629220110000|2021-08-17 17:08:30|14938.4|14937.4|14940.4|14939.4|14942.7|14941.7|14937.5|14936.5|355
1629220120000|2021-08-17 17:08:40|14940.5|14939.5|14942.9|14941.9|14943.9|14942.9|14939.6|14938.6|324
1629220130000|2021-08-17 17:08:50|14942.4|14941.4|14944.1|14943.1|14944.4|14943.4|14942.4|14941.4|281
1629220140000|2021-08-17 17:09:00|14944.2|14943.2|14945.2|14944.2|14947|14946|14943.2|14942.2|311
1629220150000|2021-08-17 17:09:10|14944.9|14943.9|14941.9|14940.9|14945.4|14944.4|14941|14940|259
1629220160000|2021-08-17 17:09:20|14942|14941|14941.9|14940.9|14942.7|14941.7|14939.7|14938.7|217
1629220170000|2021-08-17 17:09:30|14941.7|14940.7|14939.6|14938.6|14941.7|14940.7|14939.1|14938.1|141
1629220180000|2021-08-17 17:09:40|14939.4|14938.4|14944.9|14943.9|14945.1|14944.1|14939.4|14938.4|250
1629220190000|2021-08-17 17:09:50|14945.1|14944.1|14944.7|14943.7|14945.9|14944.9|14943.6|14942.6|227
1629220200000|2021-08-17 17:10:00|14944.6|14943.6|14939.4|14938.4|14944.6|14943.6|14938.9|14937.9|224
1629220210000|2021-08-17 17:10:10|14939.5|14938.5|14937.7|14936.7|14940.9|14939.9|14936.9|14935.9|243
1629220220000|2021-08-17 17:10:20|14936.9|14935.9|14937.6|14936.6|14937.6|14936.6|14935.6|14934.6|252
1629220230000|2021-08-17 17:10:30|14937.5|14936.5|14936.4|14935.4|14937.9|14936.9|14935.4|14934.4|143
1629220240000|2021-08-17 17:10:40|14936.5|14935.5|14935.6|14934.6|14937.4|14936.4|14935.6|14934.6|90
1629220250000|2021-08-17 17:10:50|14936|14935|14936|14935|14937.6|14936.6|14935.5|14934.5|83
1629220260000|2021-08-17 17:11:00|14936.1|14935.1|14939.9|14938.9|14939.9|14938.9|14931.2|14930.2|474
1629220270000|2021-08-17 17:11:10|14940.1|14939.1|14939.2|14938.2|14944|14943|14938|14937|311
1629220280000|2021-08-17 17:11:20|14939.4|14938.4|14940|14939|14942.2|14941.2|14939.2|14938.2|136
1629220290000|2021-08-17 17:11:30|14940.2|14939.2|14942.6|14941.6|14943.6|14942.6|14939.2|14938.2|151
1629220300000|2021-08-17 17:11:40|14943.1|14942.1|14941.4|14940.4|14943.7|14942.7|14940.5|14939.5|118
1629220310000|2021-08-17 17:11:50|14941.5|14940.5|14943.6|14942.6|14943.6|14942.6|14940.5|14939.5|185
1629220320000|2021-08-17 17:12:00|14943.7|14942.7|14941.9|14940.9|14943.7|14942.7|14940.5|14939.5|135
1629220330000|2021-08-17 17:12:10|14942.1|14941.1|14939.6|14938.6|14943.4|14942.4|14937.9|14936.9|162
1629220340000|2021-08-17 17:12:20|14940.4|14939.4|14942.1|14941.1|14944|14943|14940.1|14939.1|217
1629220350000|2021-08-17 17:12:30|14942|14941|14942.4|14941.4|14943.9|14942.9|14940.2|14939.2|181
1629220360000|2021-08-17 17:12:40|14942.2|14941.2|14943.4|14942.4|14944.6|14943.6|14941.6|14940.6|183
1629220370000|2021-08-17 17:12:50|14942.9|14941.9|14944.5|14943.5|14944.6|14943.6|14941.9|14940.9|106
1629220380000|2021-08-17 17:13:00|14944|14943|14944.2|14943.2|14944.2|14943.2|14942|14941|167
1629220390000|2021-08-17 17:13:10|14944.1|14943.1|14946|14945|14946.1|14945.1|14942.9|14941.9|186
1629220400000|2021-08-17 17:13:20|14946.1|14945.1|14942.6|14941.6|14946.1|14945.1|14942.6|14941.6|270
1629220410000|2021-08-17 17:13:30|14942.7|14941.7|14947.5|14946.5|14948.1|14947.1|14942.5|14941.5|313
1629220420000|2021-08-17 17:13:40|14947.6|14946.6|14943.6|14942.6|14948.4|14947.4|14943.4|14942.4|265
1629220430000|2021-08-17 17:13:50|14943.7|14942.7|14944.4|14943.4|14944.6|14943.6|14942.5|14941.5|136
1629220440000|2021-08-17 17:14:00|14944.2|14943.2|14944.1|14943.1|14944.5|14943.5|14942.6|14941.6|151
1629220450000|2021-08-17 17:14:10|14943.9|14942.9|14942.9|14941.9|14945.9|14944.9|14942|14941|186
1629220460000|2021-08-17 17:14:20|14943.1|14942.1|14945|14944|14946.2|14945.2|14942.6|14941.6|176
1629220470000|2021-08-17 17:14:30|14945.1|14944.1|14945.6|14944.6|14946.4|14945.4|14944|14943|110
1629220480000|2021-08-17 17:14:40|14945.5|14944.5|14947.5|14946.5|14948.2|14947.2|14945|14944|143
1629220490000|2021-08-17 17:14:50|14947.6|14946.6|14947.9|14946.9|14949.9|14948.9|14947.5|14946.5|370
1629220500000|2021-08-17 17:15:00|14947.7|14946.7|14948|14947|14949.4|14948.4|14944.6|14943.6|238
1629220510000|2021-08-17 17:15:10|14947.9|14946.9|14945.9|14944.9|14948.9|14947.9|14945.5|14944.5|195
1629220520000|2021-08-17 17:15:20|14945.7|14944.7|14943.5|14942.5|14946.2|14945.2|14942.5|14941.5|257
1629220530000|2021-08-17 17:15:30|14943.4|14942.4|14941.6|14940.6|14943.6|14942.6|14941.1|14940.1|236
1629220540000|2021-08-17 17:15:40|14941.5|14940.5|14941.1|14940.1|14942.1|14941.1|14939.9|14938.9|271
1629220550000|2021-08-17 17:15:50|14941|14940|14938.1|14937.1|14941.2|14940.2|14937.7|14936.7|179
1629220560000|2021-08-17 17:16:00|14937.7|14936.7|14937.9|14936.9|14938.9|14937.9|14936.6|14935.6|230
1629220570000|2021-08-17 17:16:10|14938|14937|14938.7|14937.7|14939.1|14938.1|14937.4|14936.4|126
1629220580000|2021-08-17 17:16:20|14939|14938|14939|14938|14940.7|14939.7|14938.9|14937.9|101
1629220590000|2021-08-17 17:16:30|14938.6|14937.6|14942.6|14941.6|14943.1|14942.1|14938|14937|196
1629220600000|2021-08-17 17:16:40|14942.7|14941.7|14942.5|14941.5|14944.1|14943.1|14942.2|14941.2|161
1629220610000|2021-08-17 17:16:50|14941.9|14940.9|14939.7|14938.7|14943.1|14942.1|14939.2|14938.2|128
1629220620000|2021-08-17 17:17:00|14939.6|14938.6|14942.9|14941.9|14943.2|14942.2|14938.6|14937.6|156
1629220630000|2021-08-17 17:17:10|14943.4|14942.4|14945.1|14944.1|14945.1|14944.1|14943.2|14942.2|229
1629220640000|2021-08-17 17:17:20|14944.7|14943.7|14940.9|14939.9|14944.9|14943.9|14940|14939|128
1629220650000|2021-08-17 17:17:30|14941|14940|14940.1|14939.1|14941.4|14940.4|14939.6|14938.6|105
1629220660000|2021-08-17 17:17:40|14940|14939|14939.4|14938.4|14942|14941|14938.6|14937.6|85
1629220670000|2021-08-17 17:17:50|14939.2|14938.2|14938.5|14937.5|14939.2|14938.2|14937.6|14936.6|117
1629220680000|2021-08-17 17:18:00|14938.4|14937.4|14937.1|14936.1|14938.6|14937.6|14937|14936|97
1629220690000|2021-08-17 17:18:10|14937.2|14936.2|14937.1|14936.1|14937.2|14936.2|14936|14935|154
1629220700000|2021-08-17 17:18:20|14937|14936|14933|14932|14937|14936|14932.9|14931.9|345
1629220710000|2021-08-17 17:18:30|14933.1|14932.1|14933|14932|14933.5|14932.5|14932.5|14931.5|214
1629220720000|2021-08-17 17:18:40|14933.2|14932.2|14932.5|14931.5|14933.6|14932.6|14929.5|14928.5|298
1629220730000|2021-08-17 17:18:50|14932.6|14931.6|14931.6|14930.6|14933.1|14932.1|14931.4|14930.4|145
1629220740000|2021-08-17 17:19:00|14931.7|14930.7|14931.5|14930.5|14932|14931|14929.9|14928.9|127
1629220750000|2021-08-17 17:19:10|14931.4|14930.4|14930.7|14929.7|14933|14932|14930.4|14929.4|128
1629220760000|2021-08-17 17:19:20|14930.6|14929.6|14930.6|14929.6|14931.5|14930.5|14929.9|14928.9|134
1629220770000|2021-08-17 17:19:30|14930.7|14929.7|14929.5|14928.5|14931.9|14930.9|14929.2|14928.2|106
1629220780000|2021-08-17 17:19:40|14930|14929|14929.7|14928.7|14930.7|14929.7|14929.2|14928.2|105
1629220790000|2021-08-17 17:19:50|14929.9|14928.9|14931.6|14930.6|14932.5|14931.5|14929.9|14928.9|133
1629220800000|2021-08-17 17:20:00|14931.5|14930.5|14938.9|14937.9|14939|14938|14931.4|14930.4|433
1629220810000|2021-08-17 17:20:10|14939.1|14938.1|14942.6|14941.6|14943.2|14942.2|14938.7|14937.7|268
1629220820000|2021-08-17 17:20:20|14942.7|14941.7|14938.9|14937.9|14942.9|14941.9|14937.2|14936.2|221
1629220830000|2021-08-17 17:20:30|14937.4|14936.4|14938.9|14937.9|14939.2|14938.2|14936.4|14935.4|162
1629220840000|2021-08-17 17:20:40|14938.7|14937.7|14940.7|14939.7|14942.6|14941.6|14938.5|14937.5|150
1629220850000|2021-08-17 17:20:50|14940.1|14939.1|14937.1|14936.1|14940.4|14939.4|14936.6|14935.6|163
1629220860000|2021-08-17 17:21:00|14937.2|14936.2|14938.2|14937.2|14939.1|14938.1|14936.4|14935.4|104
1629220870000|2021-08-17 17:21:10|14938.4|14937.4|14940.6|14939.6|14940.7|14939.7|14938.2|14937.2|80
1629220880000|2021-08-17 17:21:20|14940.5|14939.5|14940.9|14939.9|14941.2|14940.2|14938.4|14937.4|213
1629220890000|2021-08-17 17:21:30|14941|14940|14939.2|14938.2|14942|14941|14938.4|14937.4|95
1629220900000|2021-08-17 17:21:40|14939.4|14938.4|14943.1|14942.1|14944|14943|14938.7|14937.7|248
1629220910000|2021-08-17 17:21:50|14943.2|14942.2|14942.1|14941.1|14944.7|14943.7|14941.6|14940.6|154
1629220920000|2021-08-17 17:22:00|14942|14941|14942.6|14941.6|14943.2|14942.2|14939.7|14938.7|89
1629220930000|2021-08-17 17:22:10|14942.5|14941.5|14940.9|14939.9|14943.5|14942.5|14940.7|14939.7|62
1629220940000|2021-08-17 17:22:20|14941|14940|14937.2|14936.2|14941.4|14940.4|14937.2|14936.2|94
1629220950000|2021-08-17 17:22:30|14937.1|14936.1|14937.4|14936.4|14938.5|14937.5|14936.2|14935.2|102
1629220960000|2021-08-17 17:22:40|14937.5|14936.5|14936.9|14935.9|14938.2|14937.2|14936.6|14935.6|99
1629220970000|2021-08-17 17:22:50|14937|14936|14935.2|14934.2|14937|14936|14935.1|14934.1|107
1629220980000|2021-08-17 17:23:00|14935.1|14934.1|14933.9|14932.9|14935.2|14934.2|14932.4|14931.4|312
1629220990000|2021-08-17 17:23:10|14933.7|14932.7|14936.4|14935.4|14936.6|14935.6|14933.1|14932.1|116
1629221000000|2021-08-17 17:23:20|14936.5|14935.5|14941.1|14940.1|14941.1|14940.1|14936.4|14935.4|140
1629221010000|2021-08-17 17:23:30|14941|14940|14937.7|14936.7|14941|14940|14937.2|14936.2|119
1629221020000|2021-08-17 17:23:40|14937.9|14936.9|14937.5|14936.5|14938.6|14937.6|14936.1|14935.1|44
1629221030000|2021-08-17 17:23:50|14937.1|14936.1|14935.6|14934.6|14937.4|14936.4|14935.6|14934.6|31
1629221040000|2021-08-17 17:24:00|14935.7|14934.7|14936.5|14935.5|14938|14937|14935.1|14934.1|57
1629221050000|2021-08-17 17:24:10|14936.1|14935.1|14935.1|14934.1|14936.5|14935.5|14934.4|14933.4|63
1629221060000|2021-08-17 17:24:20|14935.2|14934.2|14934.4|14933.4|14935.6|14934.6|14934|14933|34
1629221070000|2021-08-17 17:24:30|14934.6|14933.6|14936.4|14935.4|14937.1|14936.1|14932.6|14931.6|81
1629221080000|2021-08-17 17:24:40|14936.2|14935.2|14936.9|14935.9|14937.9|14936.9|14936|14935|23
1629221090000|2021-08-17 17:24:50|14936.7|14935.7|14938.6|14937.6|14938.9|14937.9|14936.5|14935.5|58
1629221100000|2021-08-17 17:25:00|14938.7|14937.7|14938|14937|14942.1|14941.1|14937.9|14936.9|208
1629221110000|2021-08-17 17:25:10|14937.9|14936.9|14934.6|14933.6|14939.9|14938.9|14934.1|14933.1|102
1629221120000|2021-08-17 17:25:20|14934.7|14933.7|14933.4|14932.4|14935|14934|14932.1|14931.1|99
1629221130000|2021-08-17 17:25:30|14933.1|14932.1|14935.1|14934.1|14935.6|14934.6|14933|14932|86
1629221140000|2021-08-17 17:25:40|14935.2|14934.2|14935.9|14934.9|14936.4|14935.4|14934.1|14933.1|64
1629221150000|2021-08-17 17:25:50|14936.4|14935.4|14935.6|14934.6|14939.7|14938.7|14935.6|14934.6|156
1629221160000|2021-08-17 17:26:00|14935.7|14934.7|14933.5|14932.5|14935.7|14934.7|14933.2|14932.2|65
1629221170000|2021-08-17 17:26:10|14933.6|14932.6|14938.6|14937.6|14938.7|14937.7|14933.5|14932.5|56
1629221180000|2021-08-17 17:26:20|14938.4|14937.4|14939.9|14938.9|14940.1|14939.1|14937.4|14936.4|85
1629221190000|2021-08-17 17:26:30|14940|14939|14940.1|14939.1|14941.2|14940.2|14939.6|14938.6|66
1629221200000|2021-08-17 17:26:40|14940.2|14939.2|14939.9|14938.9|14940.4|14939.4|14937.6|14936.6|78
1629221210000|2021-08-17 17:26:50|14939.7|14938.7|14936.6|14935.6|14939.7|14938.7|14936.4|14935.4|51
1629221220000|2021-08-17 17:27:00|14936.5|14935.5|14939.4|14938.4|14939.9|14938.9|14935.7|14934.7|71
1629221230000|2021-08-17 17:27:10|14939.5|14938.5|14940|14939|14941.1|14940.1|14938.9|14937.9|71
1629221240000|2021-08-17 17:27:20|14939.9|14938.9|14937.4|14936.4|14940.4|14939.4|14937.2|14936.2|38
1629221250000|2021-08-17 17:27:30|14937.5|14936.5|14937.1|14936.1|14939.6|14938.6|14936.4|14935.4|61
1629221260000|2021-08-17 17:27:40|14937|14936|14940.7|14939.7|14940.7|14939.7|14936.6|14935.6|60
1629221270000|2021-08-17 17:27:50|14940.6|14939.6|14942.7|14941.7|14944.4|14943.4|14939.9|14938.9|213
1629221280000|2021-08-17 17:28:00|14942.9|14941.9|14945.4|14944.4|14946.4|14945.4|14940.7|14939.7|338
1629221290000|2021-08-17 17:28:10|14945.5|14944.5|14949.2|14948.2|14949.9|14948.9|14945.5|14944.5|517
1629221300000|2021-08-17 17:28:20|14949.1|14948.1|14949.1|14948.1|14950|14949|14948.9|14947.9|111
1629221310000|2021-08-17 17:28:30|14949.2|14948.2|14948.9|14947.9|14950.4|14949.4|14947.9|14946.9|128
1629221320000|2021-08-17 17:28:40|14949|14948|14950.4|14949.4|14950.5|14949.5|14948.2|14947.2|94
1629221330000|2021-08-17 17:28:50|14950.5|14949.5|14953.1|14952.1|14953.6|14952.6|14950|14949|233
1629221340000|2021-08-17 17:29:00|14953|14952|14953.1|14952.1|14955.4|14954.4|14951.9|14950.9|340
1629221350000|2021-08-17 17:29:10|14953.6|14952.6|14952.9|14951.9|14953.6|14952.6|14951.9|14950.9|100
1629221360000|2021-08-17 17:29:20|14953|14952|14952.1|14951.1|14955.1|14954.1|14951.9|14950.9|125
1629221370000|2021-08-17 17:29:30|14952.5|14951.5|14956.5|14955.5|14956.9|14955.9|14952.5|14951.5|187
1629221380000|2021-08-17 17:29:40|14956.4|14955.4|14961.6|14960.6|14962.2|14961.2|14956|14955|491
1629221390000|2021-08-17 17:29:50|14961.9|14960.9|14960.9|14959.9|14963|14962|14959.2|14958.2|275
1629221400000|2021-08-17 17:30:00|14961|14960|14961.2|14960.2|14962.9|14961.9|14958.6|14957.6|296
1629221410000|2021-08-17 17:30:10|14961.1|14960.1|14958.5|14957.5|14961.4|14960.4|14958.1|14957.1|269
1629221420000|2021-08-17 17:30:20|14958.4|14957.4|14957.4|14956.4|14960.1|14959.1|14956.7|14955.7|272
1629221430000|2021-08-17 17:30:30|14957.5|14956.5|14953.4|14952.4|14957.7|14956.7|14953.1|14952.1|250
1629221440000|2021-08-17 17:30:40|14953.5|14952.5|14952.5|14951.5|14954.5|14953.5|14952.1|14951.1|117
1629221450000|2021-08-17 17:30:50|14952.4|14951.4|14953.9|14952.9|14954.2|14953.2|14952.4|14951.4|66
1629221460000|2021-08-17 17:31:00|14953.6|14952.6|14954|14953|14955.6|14954.6|14952.6|14951.6|122
1629221470000|2021-08-17 17:31:10|14953.9|14952.9|14954|14953|14954|14953|14952.2|14951.2|86
1629221480000|2021-08-17 17:31:20|14954.1|14953.1|14951.1|14950.1|14954.1|14953.1|14951|14950|98
1629221490000|2021-08-17 17:31:30|14951.2|14950.2|14951.6|14950.6|14952|14951|14950.7|14949.7|83
1629221500000|2021-08-17 17:31:40|14951.5|14950.5|14951.1|14950.1|14951.7|14950.7|14950.2|14949.2|148
1629221510000|2021-08-17 17:31:50|14951.2|14950.2|14951.7|14950.7|14952.1|14951.1|14951|14950|53
1629221520000|2021-08-17 17:32:00|14951.6|14950.6|14950.2|14949.2|14951.6|14950.6|14949.9|14948.9|65
1629221530000|2021-08-17 17:32:10|14950.4|14949.4|14949.4|14948.4|14950.4|14949.4|14948.6|14947.6|150
1629221540000|2021-08-17 17:32:20|14949.2|14948.2|14948.6|14947.6|14950.6|14949.6|14948.1|14947.1|88
1629221550000|2021-08-17 17:32:30|14948.5|14947.5|14948.1|14947.1|14949.4|14948.4|14947.6|14946.6|112
1629221560000|2021-08-17 17:32:40|14948.9|14947.9|14947.9|14946.9|14949.2|14948.2|14947.9|14946.9|49
1629221570000|2021-08-17 17:32:50|14948|14947|14948.9|14947.9|14949.2|14948.2|14947.7|14946.7|58
1629221580000|2021-08-17 17:33:00|14949|14948|14946.4|14945.4|14949|14948|14945.2|14944.2|175
1629221590000|2021-08-17 17:33:10|14946.2|14945.2|14946.9|14945.9|14947.6|14946.6|14945.9|14944.9|78
1629221600000|2021-08-17 17:33:20|14947|14946|14947.4|14946.4|14948.4|14947.4|14946.6|14945.6|74
1629221610000|2021-08-17 17:33:30|14947.2|14946.2|14947.1|14946.1|14947.7|14946.7|14946.1|14945.1|105
1629221620000|2021-08-17 17:33:40|14947|14946|14949.1|14948.1|14949.1|14948.1|14946.7|14945.7|46
1629221630000|2021-08-17 17:33:50|14949|14948|14948.9|14947.9|14949.5|14948.5|14947.9|14946.9|126
1629221640000|2021-08-17 17:34:00|14948.7|14947.7|14949.6|14948.6|14950.1|14949.1|14948.7|14947.7|84
1629221650000|2021-08-17 17:34:10|14949.5|14948.5|14951.9|14950.9|14951.9|14950.9|14948.9|14947.9|89
1629221660000|2021-08-17 17:34:20|14951.7|14950.7|14952.1|14951.1|14953.1|14952.1|14951.5|14950.5|130
1629221670000|2021-08-17 17:34:30|14952|14951|14952|14951|14953.2|14952.2|14951.5|14950.5|107
1629221680000|2021-08-17 17:34:40|14952.1|14951.1|14953.4|14952.4|14953.7|14952.7|14951.7|14950.7|213
1629221690000|2021-08-17 17:34:50|14953.2|14952.2|14951.9|14950.9|14953.9|14952.9|14951.9|14950.9|63
1629221700000|2021-08-17 17:35:00|14952|14951|14948.4|14947.4|14952.1|14951.1|14948.2|14947.2|125
1629221710000|2021-08-17 17:35:10|14948.5|14947.5|14946.1|14945.1|14948.9|14947.9|14943.1|14942.1|269
1629221720000|2021-08-17 17:35:20|14945.9|14944.9|14947.1|14946.1|14947.7|14946.7|14944.1|14943.1|124
1629221730000|2021-08-17 17:35:30|14947.4|14946.4|14945.1|14944.1|14950.6|14949.6|14944.2|14943.2|151
1629221740000|2021-08-17 17:35:40|14945.2|14944.2|14945.9|14944.9|14947.4|14946.4|14944.9|14943.9|76
1629221750000|2021-08-17 17:35:50|14946|14945|14945.4|14944.4|14946.7|14945.7|14945.1|14944.1|49
1629221760000|2021-08-17 17:36:00|14945.5|14944.5|14944.4|14943.4|14945.5|14944.5|14941.5|14940.5|174
1629221770000|2021-08-17 17:36:10|14944.5|14943.5|14944.6|14943.6|14945.6|14944.6|14943.1|14942.1|106
1629221780000|2021-08-17 17:36:20|14944.5|14943.5|14941.5|14940.5|14944.5|14943.5|14940.6|14939.6|136
1629221790000|2021-08-17 17:36:30|14941.4|14940.4|14937.4|14936.4|14941.4|14940.4|14936.1|14935.1|356
1629221800000|2021-08-17 17:36:40|14936.9|14935.9|14936.6|14935.6|14938.9|14937.9|14935.6|14934.6|176
1629221810000|2021-08-17 17:36:50|14936.7|14935.7|14937.1|14936.1|14938.4|14937.4|14936.4|14935.4|95
1629221820000|2021-08-17 17:37:00|14937.2|14936.2|14936.7|14935.7|14937.6|14936.6|14935.1|14934.1|91
1629221830000|2021-08-17 17:37:10|14936.6|14935.6|14937.2|14936.2|14938.7|14937.7|14936|14935|101
1629221840000|2021-08-17 17:37:20|14937.1|14936.1|14936.4|14935.4|14937.6|14936.6|14936|14935|131
1629221850000|2021-08-17 17:37:30|14936.5|14935.5|14935.6|14934.6|14937.1|14936.1|14934.2|14933.2|167
1629221860000|2021-08-17 17:37:40|14935.5|14934.5|14935|14934|14935.5|14934.5|14932.4|14931.4|152
1629221870000|2021-08-17 17:37:50|14935.2|14934.2|14934|14933|14936.1|14935.1|14933.1|14932.1|183
1629221880000|2021-08-17 17:38:00|14934.1|14933.1|14932.7|14931.7|14935.4|14934.4|14932.2|14931.2|113
1629221890000|2021-08-17 17:38:10|14932.6|14931.6|14933.2|14932.2|14936.6|14935.6|14932.4|14931.4|155
1629221900000|2021-08-17 17:38:20|14933.1|14932.1|14934.1|14933.1|14934.9|14933.9|14932.4|14931.4|114
1629221910000|2021-08-17 17:38:30|14933.9|14932.9|14933.9|14932.9|14935.1|14934.1|14933.1|14932.1|70
1629221920000|2021-08-17 17:38:40|14933.7|14932.7|14933.2|14932.2|14933.9|14932.9|14931.4|14930.4|124
1629221930000|2021-08-17 17:38:50|14933.1|14932.1|14933.1|14932.1|14934.4|14933.4|14932.2|14931.2|51
1629221940000|2021-08-17 17:39:00|14933|14932|14936.4|14935.4|14936.7|14935.7|14932.2|14931.2|97
1629221950000|2021-08-17 17:39:10|14936.5|14935.5|14936.7|14935.7|14937.5|14936.5|14935.9|14934.9|95
1629221960000|2021-08-17 17:39:20|14936.6|14935.6|14933.4|14932.4|14939.1|14938.1|14932.6|14931.6|168
1629221970000|2021-08-17 17:39:30|14933.2|14932.2|14931.4|14930.4|14933.6|14932.6|14930.4|14929.4|181
1629221980000|2021-08-17 17:39:40|14931.5|14930.5|14931.4|14930.4|14932.5|14931.5|14931.2|14930.2|59
1629221990000|2021-08-17 17:39:50|14931.2|14930.2|14929.6|14928.6|14931.6|14930.6|14928.2|14927.2|178
1629222000000|2021-08-17 17:40:00|14929.5|14928.5|14930.4|14929.4|14931.2|14930.2|14928.6|14927.6|156
1629222010000|2021-08-17 17:40:10|14930.2|14929.2|14931.1|14930.1|14932.9|14931.9|14929.9|14928.9|189
1629222020000|2021-08-17 17:40:20|14931.6|14930.6|14932.4|14931.4|14932.4|14931.4|14929.9|14928.9|91
1629222030000|2021-08-17 17:40:30|14932.1|14931.1|14928.4|14927.4|14934.1|14933.1|14927.4|14926.4|210
1629222040000|2021-08-17 17:40:40|14928.2|14927.2|14927.7|14926.7|14929.2|14928.2|14927|14926|143
1629222050000|2021-08-17 17:40:50|14927.9|14926.9|14925.4|14924.4|14928|14927|14925|14924|286
1629222060000|2021-08-17 17:41:00|14925.2|14924.2|14924.4|14923.4|14926.6|14925.6|14923.6|14922.6|354
1629222070000|2021-08-17 17:41:10|14924.2|14923.2|14925|14924|14925.9|14924.9|14924.2|14923.2|129
1629222080000|2021-08-17 17:41:20|14924.6|14923.6|14925.6|14924.6|14926.1|14925.1|14924.4|14923.4|109
1629222090000|2021-08-17 17:41:30|14925.9|14924.9|14927.1|14926.1|14927.1|14926.1|14925.5|14924.5|106
1629222100000|2021-08-17 17:41:40|14927.2|14926.2|14925.2|14924.2|14927.4|14926.4|14924.5|14923.5|99
1629222110000|2021-08-17 17:41:50|14925.4|14924.4|14924.7|14923.7|14925.4|14924.4|14924.1|14923.1|48
1629222120000|2021-08-17 17:42:00|14924.6|14923.6|14922.1|14921.1|14924.9|14923.9|14922.1|14921.1|169
1629222130000|2021-08-17 17:42:10|14922.2|14921.2|14922.9|14921.9|14923.7|14922.7|14922.1|14921.1|98
1629222140000|2021-08-17 17:42:20|14923|14922|14923.9|14922.9|14923.9|14922.9|14921.9|14920.9|66
1629222150000|2021-08-17 17:42:30|14923.7|14922.7|14924.2|14923.2|14925.6|14924.6|14922.1|14921.1|140
1629222160000|2021-08-17 17:42:40|14923.9|14922.9|14924.5|14923.5|14925.4|14924.4|14923.4|14922.4|109
1629222170000|2021-08-17 17:42:50|14924.6|14923.6|14925.5|14924.5|14926.9|14925.9|14924.2|14923.2|190
1629222180000|2021-08-17 17:43:00|14925.1|14924.1|14924.1|14923.1|14925.4|14924.4|14924|14923|152
1629222190000|2021-08-17 17:43:10|14924.2|14923.2|14923.9|14922.9|14925.9|14924.9|14923.2|14922.2|116
1629222200000|2021-08-17 17:43:20|14923.7|14922.7|14923.5|14922.5|14924.6|14923.6|14923.2|14922.2|106
1629222210000|2021-08-17 17:43:30|14923.6|14922.6|14926.9|14925.9|14926.9|14925.9|14923.4|14922.4|131
1629222220000|2021-08-17 17:43:40|14927|14926|14928.2|14927.2|14928.4|14927.4|14926.2|14925.2|195
1629222230000|2021-08-17 17:43:50|14927.9|14926.9|14927.1|14926.1|14928.9|14927.9|14926.5|14925.5|152
1629222240000|2021-08-17 17:44:00|14927|14926|14925.1|14924.1|14927|14926|14924.5|14923.5|171
1629222250000|2021-08-17 17:44:10|14925|14924|14925|14924|14925.1|14924.1|14923.9|14922.9|105
1629222260000|2021-08-17 17:44:20|14924.9|14923.9|14923.6|14922.6|14924.9|14923.9|14923.5|14922.5|73
1629222270000|2021-08-17 17:44:30|14923.5|14922.5|14925.4|14924.4|14926|14925|14923|14922|79
1629222280000|2021-08-17 17:44:40|14925.2|14924.2|14926.4|14925.4|14926.5|14925.5|14924.7|14923.7|90
1629222290000|2021-08-17 17:44:50|14926.2|14925.2|14928.5|14927.5|14929|14928|14925.9|14924.9|196
1629222300000|2021-08-17 17:45:00|14928.6|14927.6|14925.7|14924.7|14928.6|14927.6|14925.6|14924.6|229
1629222310000|2021-08-17 17:45:10|14925.9|14924.9|14924.9|14923.9|14927.2|14926.2|14924.9|14923.9|83
1629222320000|2021-08-17 17:45:20|14924.7|14923.7|14924.1|14923.1|14925.1|14924.1|14923.9|14922.9|66
1629222330000|2021-08-17 17:45:30|14924.2|14923.2|14924.1|14923.1|14924.9|14923.9|14923.1|14922.1|155
1629222340000|2021-08-17 17:45:40|14924|14923|14924.7|14923.7|14925.2|14924.2|14923.9|14922.9|50
1629222350000|2021-08-17 17:45:50|14925|14924|14927.1|14926.1|14927.1|14926.1|14924.4|14923.4|111
1629222360000|2021-08-17 17:46:00|14926.6|14925.6|14927.1|14926.1|14927.2|14926.2|14925.2|14924.2|100
1629222370000|2021-08-17 17:46:10|14927|14926|14925.1|14924.1|14927.1|14926.1|14924.7|14923.7|99
1629222380000|2021-08-17 17:46:20|14925|14924|14924.5|14923.5|14925.7|14924.7|14924|14923|51
1629222390000|2021-08-17 17:46:30|14924.6|14923.6|14922.9|14921.9|14924.9|14923.9|14922.7|14921.7|47
1629222400000|2021-08-17 17:46:40|14922.2|14921.2|14919.7|14918.7|14922.2|14921.2|14917.5|14916.5|530
1629222410000|2021-08-17 17:46:50|14920.1|14919.1|14921.1|14920.1|14921.4|14920.4|14919.1|14918.1|124
1629222420000|2021-08-17 17:47:00|14921|14920|14921.6|14920.6|14923.1|14922.1|14919.1|14918.1|207
1629222430000|2021-08-17 17:47:10|14921.5|14920.5|14921.6|14920.6|14922.5|14921.5|14920.7|14919.7|96
1629222440000|2021-08-17 17:47:20|14921.7|14920.7|14922|14921|14922.9|14921.9|14920.9|14919.9|47
1629222450000|2021-08-17 17:47:30|14922.1|14921.1|14920.4|14919.4|14922.1|14921.1|14919.9|14918.9|54
1629222460000|2021-08-17 17:47:40|14920.5|14919.5|14920.9|14919.9|14921.4|14920.4|14920|14919|79
1629222470000|2021-08-17 17:47:50|14920.7|14919.7|14917.6|14916.6|14920.7|14919.7|14917.6|14916.6|149
1629222480000|2021-08-17 17:48:00|14917.5|14916.5|14917.2|14916.2|14918.1|14917.1|14916.7|14915.7|98
1629222490000|2021-08-17 17:48:10|14917.1|14916.1|14917.7|14916.7|14919|14918|14917.1|14916.1|113
1629222500000|2021-08-17 17:48:20|14917.6|14916.6|14919|14918|14919|14918|14917|14916|105
1629222510000|2021-08-17 17:48:30|14918.9|14917.9|14917.7|14916.7|14920|14919|14917.4|14916.4|125
1629222520000|2021-08-17 17:48:40|14917.9|14916.9|14917.1|14916.1|14918.2|14917.2|14916|14915|129
1629222530000|2021-08-17 17:48:50|14917|14916|14916.4|14915.4|14917.1|14916.1|14915.1|14914.1|108
1629222540000|2021-08-17 17:49:00|14916.2|14915.2|14914.9|14913.9|14917.1|14916.1|14914.5|14913.5|147
1629222550000|2021-08-17 17:49:10|14915|14914|14914.4|14913.4|14915|14914|14913.6|14912.6|184
1629222560000|2021-08-17 17:49:20|14914.5|14913.5|14914.2|14913.2|14916|14915|14914.1|14913.1|96
1629222570000|2021-08-17 17:49:30|14914.1|14913.1|14915.1|14914.1|14915.1|14914.1|14913.1|14912.1|124
1629222580000|2021-08-17 17:49:40|14915|14914|14916.9|14915.9|14917.5|14916.5|14914.7|14913.7|109
1629222590000|2021-08-17 17:49:50|14917|14916|14919.1|14918.1|14919.4|14918.4|14916.4|14915.4|140
1629222600000|2021-08-17 17:50:00|14919.2|14918.2|14917.4|14916.4|14921.7|14920.7|14917|14916|277
1629222610000|2021-08-17 17:50:10|14917.1|14916.1|14915.1|14914.1|14917.1|14916.1|14914.7|14913.7|163
1629222620000|2021-08-17 17:50:20|14915|14914|14918.9|14917.9|14918.9|14917.9|14914.2|14913.2|163
1629222630000|2021-08-17 17:50:30|14918.7|14917.7|14924.9|14923.9|14924.9|14923.9|14918.7|14917.7|453
1629222640000|2021-08-17 17:50:40|14925|14924|14924.1|14923.1|14925.2|14924.2|14923.4|14922.4|238
1629222650000|2021-08-17 17:50:50|14924|14923|14926.1|14925.1|14926.1|14925.1|14922.4|14921.4|135
1629222660000|2021-08-17 17:51:00|14925.9|14924.9|14924.6|14923.6|14926.5|14925.5|14924.2|14923.2|165
1629222670000|2021-08-17 17:51:10|14924.4|14923.4|14923.4|14922.4|14924.4|14923.4|14921|14920|215
1629222680000|2021-08-17 17:51:20|14923.1|14922.1|14923.6|14922.6|14924|14923|14922.6|14921.6|66
1629222690000|2021-08-17 17:51:30|14923.7|14922.7|14925.1|14924.1|14925.4|14924.4|14923.5|14922.5|64
1629222700000|2021-08-17 17:51:40|14925.2|14924.2|14927.4|14926.4|14927.5|14926.5|14924.1|14923.1|208
1629222710000|2021-08-17 17:51:50|14927.2|14926.2|14929.4|14928.4|14930.2|14929.2|14926.2|14925.2|314
1629222720000|2021-08-17 17:52:00|14929.6|14928.6|14929.1|14928.1|14933.6|14932.6|14929.1|14928.1|325
1629222730000|2021-08-17 17:52:10|14929|14928|14931.6|14930.6|14931.6|14930.6|14928.4|14927.4|177
1629222740000|2021-08-17 17:52:20|14931.5|14930.5|14932.9|14931.9|14933.6|14932.6|14931.1|14930.1|130
1629222750000|2021-08-17 17:52:30|14933|14932|14930.9|14929.9|14934.1|14933.1|14929.5|14928.5|233
1629222760000|2021-08-17 17:52:40|14931|14930|14932.6|14931.6|14933.2|14932.2|14929.6|14928.6|167
1629222770000|2021-08-17 17:52:50|14932.4|14931.4|14933.9|14932.9|14935.2|14934.2|14932.4|14931.4|140
1629222780000|2021-08-17 17:53:00|14933.7|14932.7|14932.2|14931.2|14934.4|14933.4|14932.1|14931.1|171
1629222790000|2021-08-17 17:53:10|14932.6|14931.6|14932.1|14931.1|14933.2|14932.2|14931.9|14930.9|122
1629222800000|2021-08-17 17:53:20|14932|14931|14931.4|14930.4|14932.1|14931.1|14930.9|14929.9|119
1629222810000|2021-08-17 17:53:30|14931.5|14930.5|14931.1|14930.1|14933|14932|14931.1|14930.1|97
1629222820000|2021-08-17 17:53:40|14930.9|14929.9|14929.2|14928.2|14931.4|14930.4|14929|14928|135
1629222830000|2021-08-17 17:53:50|14928.6|14927.6|14930.1|14929.1|14930.2|14929.2|14928.6|14927.6|90
1629222840000|2021-08-17 17:54:00|14930.5|14929.5|14929.6|14928.6|14931.2|14930.2|14928.9|14927.9|179
1629222850000|2021-08-17 17:54:10|14929.5|14928.5|14928.1|14927.1|14929.5|14928.5|14927.4|14926.4|200
1629222860000|2021-08-17 17:54:20|14928.2|14927.2|14924.7|14923.7|14928.7|14927.7|14924.6|14923.6|248
1629222870000|2021-08-17 17:54:30|14924.6|14923.6|14924.6|14923.6|14925.9|14924.9|14923.2|14922.2|182
1629222880000|2021-08-17 17:54:40|14924.1|14923.1|14924.4|14923.4|14924.9|14923.9|14923.6|14922.6|87
1629222890000|2021-08-17 17:54:50|14924.5|14923.5|14926.4|14925.4|14926.9|14925.9|14924.2|14923.2|81
1629222900000|2021-08-17 17:55:00|14926.2|14925.2|14925.4|14924.4|14928.7|14927.7|14925.2|14924.2|157
1629222910000|2021-08-17 17:55:10|14925.5|14924.5|14925.4|14924.4|14927.1|14926.1|14924.4|14923.4|189
1629222920000|2021-08-17 17:55:20|14925.2|14924.2|14924|14923|14926|14925|14923.5|14922.5|87
1629222930000|2021-08-17 17:55:30|14923.9|14922.9|14926.2|14925.2|14926.4|14925.4|14923.7|14922.7|90
1629222940000|2021-08-17 17:55:40|14925.6|14924.6|14928.5|14927.5|14928.7|14927.7|14925.6|14924.6|103
1629222950000|2021-08-17 17:55:50|14928.9|14927.9|14930.4|14929.4|14931.1|14930.1|14928.5|14927.5|194
1629222960000|2021-08-17 17:56:00|14930.6|14929.6|14929.4|14928.4|14931.2|14930.2|14927.7|14926.7|143
1629222970000|2021-08-17 17:56:10|14929.5|14928.5|14931.6|14930.6|14932|14931|14928.6|14927.6|119
1629222980000|2021-08-17 17:56:20|14932.2|14931.2|14934.4|14933.4|14935.6|14934.6|14932|14931|292
1629222990000|2021-08-17 17:56:30|14934.5|14933.5|14933.4|14932.4|14935.4|14934.4|14933|14932|149
1629223000000|2021-08-17 17:56:40|14933.6|14932.6|14939.7|14938.7|14940|14939|14932.9|14931.9|315
1629223010000|2021-08-17 17:56:50|14939.6|14938.6|14941.2|14940.2|14941.2|14940.2|14938.7|14937.7|194
1629223020000|2021-08-17 17:57:00|14941.4|14940.4|14941.1|14940.1|14942.2|14941.2|14939.1|14938.1|251
1629223030000|2021-08-17 17:57:10|14941|14940|14939.4|14938.4|14943|14942|14939|14938|139
1629223040000|2021-08-17 17:57:20|14939.2|14938.2|14940.2|14939.2|14940.2|14939.2|14938|14937|135
1629223050000|2021-08-17 17:57:30|14940.1|14939.1|14937.2|14936.2|14940.1|14939.1|14934.9|14933.9|167
1629223060000|2021-08-17 17:57:40|14936.6|14935.6|14938.1|14937.1|14938.2|14937.2|14935.9|14934.9|113
1629223070000|2021-08-17 17:57:50|14937.9|14936.9|14941.6|14940.6|14941.9|14940.9|14937.6|14936.6|184
1629223080000|2021-08-17 17:58:00|14941.5|14940.5|14940.2|14939.2|14942.1|14941.1|14939.4|14938.4|138
1629223090000|2021-08-17 17:58:10|14940.4|14939.4|14940.9|14939.9|14940.9|14939.9|14938.4|14937.4|114
1629223100000|2021-08-17 17:58:20|14941|14940|14941.9|14940.9|14942.6|14941.6|14940.1|14939.1|131
1629223110000|2021-08-17 17:58:30|14941.7|14940.7|14940.9|14939.9|14942|14941|14939.5|14938.5|110
1629223120000|2021-08-17 17:58:40|14941|14940|14944.9|14943.9|14945|14944|14940.4|14939.4|245
1629223130000|2021-08-17 17:58:50|14944.7|14943.7|14945.1|14944.1|14945.6|14944.6|14942.1|14941.1|198
1629223140000|2021-08-17 17:59:00|14944.9|14943.9|14947.6|14946.6|14947.7|14946.7|14942.7|14941.7|297
1629223150000|2021-08-17 17:59:10|14947.4|14946.4|14947.9|14946.9|14948.5|14947.5|14945.7|14944.7|168
1629223160000|2021-08-17 17:59:20|14948|14947|14949|14948|14949|14948|14947.1|14946.1|127
1629223170000|2021-08-17 17:59:30|14948.9|14947.9|14949.2|14948.2|14950.7|14949.7|14948.4|14947.4|200
1629223180000|2021-08-17 17:59:40|14949.4|14948.4|14949.4|14948.4|14950.4|14949.4|14948.2|14947.2|122
1629223190000|2021-08-17 17:59:50|14949.2|14948.2|14949.6|14948.6|14951.7|14950.7|14948.9|14947.9|169
1629223200000|2021-08-17 18:00:00|14949.5|14948.5|14948.4|14947.4|14951.5|14950.5|14948|14947|234
1629223210000|2021-08-17 18:00:10|14948.5|14947.5|14951.9|14950.9|14952|14951|14948|14947|189
1629223220000|2021-08-17 18:00:20|14951.7|14950.7|14956.7|14955.7|14956.7|14955.7|14951.5|14950.5|458
1629223230000|2021-08-17 18:00:30|14956.6|14955.6|14956.4|14955.4|14958.1|14957.1|14954.9|14953.9|280
1629223240000|2021-08-17 18:00:40|14956.5|14955.5|14962.2|14961.2|14962.7|14961.7|14956.5|14955.5|410
1629223250000|2021-08-17 18:00:50|14962.1|14961.1|14962.2|14961.2|14962.9|14961.9|14961|14960|434
1629223260000|2021-08-17 18:01:00|14962.4|14961.4|14964.6|14963.6|14964.6|14963.6|14962|14961|312
1629223270000|2021-08-17 18:01:10|14964.5|14963.5|14962.4|14961.4|14964.6|14963.6|14962.1|14961.1|171
1629223280000|2021-08-17 18:01:20|14962.2|14961.2|14961.6|14960.6|14962.9|14961.9|14960.9|14959.9|205
1629223290000|2021-08-17 18:01:30|14961.7|14960.7|14959.4|14958.4|14962.6|14961.6|14959.4|14958.4|157
1629223300000|2021-08-17 18:01:40|14959.1|14958.1|14959.9|14958.9|14960.4|14959.4|14958.9|14957.9|110
1629223310000|2021-08-17 18:01:50|14960.2|14959.2|14961.5|14960.5|14962|14961|14959.5|14958.5|177
1629223320000|2021-08-17 18:02:00|14961.4|14960.4|14966|14965|14967.5|14966.5|14961.4|14960.4|523
1629223330000|2021-08-17 18:02:10|14965.9|14964.9|14967.6|14966.6|14968.6|14967.6|14965.9|14964.9|287
1629223340000|2021-08-17 18:02:20|14967.9|14966.9|14969.6|14968.6|14970.1|14969.1|14966.7|14965.7|260
1629223350000|2021-08-17 18:02:30|14969.1|14968.1|14968.9|14967.9|14969.5|14968.5|14967.1|14966.1|219
1629223360000|2021-08-17 18:02:40|14968.6|14967.6|14971.2|14970.2|14971.6|14970.6|14968.5|14967.5|263
1629223370000|2021-08-17 18:02:50|14971.4|14970.4|14969.4|14968.4|14971.4|14970.4|14968.7|14967.7|204
1629223380000|2021-08-17 18:03:00|14969.5|14968.5|14971|14970|14972.2|14971.2|14969.5|14968.5|177
1629223390000|2021-08-17 18:03:10|14971.1|14970.1|14970.6|14969.6|14971.2|14970.2|14969.1|14968.1|149
1629223400000|2021-08-17 18:03:20|14970.5|14969.5|14969|14968|14971.9|14970.9|14969|14968|128
1629223410000|2021-08-17 18:03:30|14969.1|14968.1|14968.1|14967.1|14969.1|14968.1|14967.2|14966.2|134
1629223420000|2021-08-17 18:03:40|14968|14967|14969.1|14968.1|14970.1|14969.1|14967.9|14966.9|79
1629223430000|2021-08-17 18:03:50|14969|14968|14970.4|14969.4|14971|14970|14968.9|14967.9|82
1629223440000|2021-08-17 18:04:00|14970.2|14969.2|14969.5|14968.5|14970.7|14969.7|14968.9|14967.9|147
1629223450000|2021-08-17 18:04:10|14969.6|14968.6|14971|14970|14971.2|14970.2|14969|14968|138
1629223460000|2021-08-17 18:04:20|14971.1|14970.1|14970.9|14969.9|14972|14971|14970.1|14969.1|226
1629223470000|2021-08-17 18:04:30|14971|14970|14968.7|14967.7|14971|14970|14968.4|14967.4|160
1629223480000|2021-08-17 18:04:40|14968.6|14967.6|14969.4|14968.4|14970.9|14969.9|14968.6|14967.6|83
1629223490000|2021-08-17 18:04:50|14969.2|14968.2|14967.7|14966.7|14969.4|14968.4|14967.7|14966.7|134
1629223500000|2021-08-17 18:05:00|14967.5|14966.5|14970.7|14969.7|14971.2|14970.2|14967.4|14966.4|200
1629223510000|2021-08-17 18:05:10|14971|14970|14969.6|14968.6|14972.7|14971.7|14969.5|14968.5|224
1629223520000|2021-08-17 18:05:20|14969.7|14968.7|14972.7|14971.7|14972.7|14971.7|14969.5|14968.5|152
1629223530000|2021-08-17 18:05:30|14972.6|14971.6|14970.6|14969.6|14972.6|14971.6|14968.9|14967.9|111
1629223540000|2021-08-17 18:05:40|14970.5|14969.5|14968.6|14967.6|14970.6|14969.6|14967.9|14966.9|135
1629223550000|2021-08-17 18:05:50|14968.7|14967.7|14967.6|14966.6|14969.2|14968.2|14966.9|14965.9|108
1629223560000|2021-08-17 18:06:00|14967.5|14966.5|14969.6|14968.6|14969.6|14968.6|14967.4|14966.4|99
1629223570000|2021-08-17 18:06:10|14969.5|14968.5|14972.5|14971.5|14973.6|14972.6|14969.2|14968.2|248
1629223580000|2021-08-17 18:06:20|14972.4|14971.4|14974.4|14973.4|14975.1|14974.1|14972.4|14971.4|284
1629223590000|2021-08-17 18:06:30|14974.6|14973.6|14970.6|14969.6|14974.9|14973.9|14970.5|14969.5|180
1629223600000|2021-08-17 18:06:40|14970.5|14969.5|14970.7|14969.7|14972.1|14971.1|14969.5|14968.5|114
1629223610000|2021-08-17 18:06:50|14970.9|14969.9|14972.9|14971.9|14974.5|14973.5|14970.9|14969.9|76
1629223620000|2021-08-17 18:07:00|14973|14972|14972.6|14971.6|14975|14974|14971.6|14970.6|218
1629223630000|2021-08-17 18:07:10|14972.5|14971.5|14972.6|14971.6|14975.7|14974.7|14971.9|14970.9|464
1629223640000|2021-08-17 18:07:20|14972.7|14971.7|14972.9|14971.9|14973.5|14972.5|14972.2|14971.2|38
1629223650000|2021-08-17 18:07:30|14972.7|14971.7|14969.4|14968.4|14973.5|14972.5|14969.4|14968.4|181
1629223660000|2021-08-17 18:07:40|14969.5|14968.5|14969.1|14968.1|14970.7|14969.7|14969.1|14968.1|118
1629223670000|2021-08-17 18:07:50|14969.2|14968.2|14970.1|14969.1|14970.6|14969.6|14968.6|14967.6|101
1629223680000|2021-08-17 18:08:00|14970.2|14969.2|14971.2|14970.2|14972.7|14971.7|14970.1|14969.1|137
1629223690000|2021-08-17 18:08:10|14971.1|14970.1|14971.4|14970.4|14971.4|14970.4|14969.5|14968.5|90
1629223700000|2021-08-17 18:08:20|14971.2|14970.2|14969|14968|14971.2|14970.2|14968.6|14967.6|77
1629223710000|2021-08-17 18:08:30|14969.1|14968.1|14968.4|14967.4|14969.1|14968.1|14968|14967|145
1629223720000|2021-08-17 18:08:40|14968.5|14967.5|14967.9|14966.9|14968.9|14967.9|14967.7|14966.7|54
1629223730000|2021-08-17 18:08:50|14968|14967|14968.4|14967.4|14968.7|14967.7|14967|14966|115
1629223740000|2021-08-17 18:09:00|14968.2|14967.2|14967.9|14966.9|14969.1|14968.1|14967.5|14966.5|130
1629223750000|2021-08-17 18:09:10|14968.1|14967.1|14969.1|14968.1|14969.9|14968.9|14967.6|14966.6|125
1629223760000|2021-08-17 18:09:20|14969|14968|14970|14969|14970.6|14969.6|14969|14968|79
1629223770000|2021-08-17 18:09:30|14970.1|14969.1|14971.1|14970.1|14971.1|14970.1|14969.7|14968.7|114
1629223780000|2021-08-17 18:09:40|14971.2|14970.2|14971.9|14970.9|14972|14971|14970.1|14969.1|115
1629223790000|2021-08-17 18:09:50|14971.6|14970.6|14970|14969|14971.9|14970.9|14968.5|14967.5|96
1629223800000|2021-08-17 18:10:00|14969.9|14968.9|14972|14971|14972.1|14971.1|14969.7|14968.7|136
1629223810000|2021-08-17 18:10:10|14971.7|14970.7|14971.1|14970.1|14972.2|14971.2|14971.1|14970.1|58
1629223820000|2021-08-17 18:10:20|14971.2|14970.2|14972.4|14971.4|14972.6|14971.6|14970.7|14969.7|78
1629223830000|2021-08-17 18:10:30|14972.1|14971.1|14971.4|14970.4|14972.7|14971.7|14971.1|14970.1|132
1629223840000|2021-08-17 18:10:40|14971.5|14970.5|14969.1|14968.1|14972|14971|14968.5|14967.5|133
1629223850000|2021-08-17 18:10:50|14969|14968|14967.9|14966.9|14969.1|14968.1|14967.7|14966.7|65
1629223860000|2021-08-17 18:11:00|14968|14967|14972.1|14971.1|14972.7|14971.7|14968|14967|176
1629223870000|2021-08-17 18:11:10|14972|14971|14972.2|14971.2|14972.7|14971.7|14970.9|14969.9|81
1629223880000|2021-08-17 18:11:20|14972.4|14971.4|14969.4|14968.4|14972.4|14971.4|14969|14968|86
1629223890000|2021-08-17 18:11:30|14969.2|14968.2|14965.4|14964.4|14969.2|14968.2|14964.5|14963.5|351
1629223900000|2021-08-17 18:11:40|14965.5|14964.5|14963.9|14962.9|14965.5|14964.5|14961.9|14960.9|322
1629223910000|2021-08-17 18:11:50|14964.4|14963.4|14968.5|14967.5|14968.5|14967.5|14964.1|14963.1|154
1629223920000|2021-08-17 18:12:00|14968.2|14967.2|14967.4|14966.4|14969.7|14968.7|14967.2|14966.2|144
1629223930000|2021-08-17 18:12:10|14967.5|14966.5|14968.4|14967.4|14968.4|14967.4|14965.4|14964.4|121
1629223940000|2021-08-17 18:12:20|14968.5|14967.5|14969.6|14968.6|14969.9|14968.9|14968|14967|127
1629223950000|2021-08-17 18:12:30|14969.7|14968.7|14970.4|14969.4|14970.5|14969.5|14968.9|14967.9|126
1629223960000|2021-08-17 18:12:40|14970.2|14969.2|14970|14969|14971.1|14970.1|14969.7|14968.7|87
1629223970000|2021-08-17 18:12:50|14969.9|14968.9|14969|14968|14969.9|14968.9|14968.2|14967.2|123
1629223980000|2021-08-17 18:13:00|14968.9|14967.9|14970.7|14969.7|14971.2|14970.2|14968.6|14967.6|104
1629223990000|2021-08-17 18:13:10|14970.6|14969.6|14971.5|14970.5|14971.5|14970.5|14969.9|14968.9|52
1629224000000|2021-08-17 18:13:20|14971.1|14970.1|14974.2|14973.2|14974.2|14973.2|14970.6|14969.6|158
1629224010000|2021-08-17 18:13:30|14974.1|14973.1|14977.2|14976.2|14977.6|14976.6|14973.9|14972.9|461
1629224020000|2021-08-17 18:13:40|14977.1|14976.1|14974.1|14973.1|14977.4|14976.4|14973.9|14972.9|234
1629224030000|2021-08-17 18:13:50|14974|14973|14974.9|14973.9|14975.6|14974.6|14973.4|14972.4|97
1629224040000|2021-08-17 18:14:00|14974.7|14973.7|14973.6|14972.6|14974.7|14973.7|14972.1|14971.1|161
1629224050000|2021-08-17 18:14:10|14973.5|14972.5|14974.1|14973.1|14974.2|14973.2|14972.7|14971.7|38
1629224060000|2021-08-17 18:14:20|14974|14973|14974.1|14973.1|14974.9|14973.9|14973.6|14972.6|81
1629224070000|2021-08-17 18:14:30|14974.4|14973.4|14972.4|14971.4|14975.2|14974.2|14972.4|14971.4|99
1629224080000|2021-08-17 18:14:40|14972.5|14971.5|14973.6|14972.6|14973.6|14972.6|14972|14971|82
1629224090000|2021-08-17 18:14:50|14973.5|14972.5|14974.6|14973.6|14974.9|14973.9|14972.7|14971.7|64
1629224100000|2021-08-17 18:15:00|14974.7|14973.7|14976.7|14975.7|14977.6|14976.6|14974.6|14973.6|207
1629224110000|2021-08-17 18:15:10|14976.9|14975.9|14979.4|14978.4|14979.6|14978.6|14976.4|14975.4|283
1629224120000|2021-08-17 18:15:20|14979.2|14978.2|14979.5|14978.5|14980.4|14979.4|14979|14978|164
1629224130000|2021-08-17 18:15:30|14979.4|14978.4|14977.9|14976.9|14980.4|14979.4|14977.9|14976.9|184
1629224140000|2021-08-17 18:15:40|14977.7|14976.7|14976.6|14975.6|14979.1|14978.1|14975.6|14974.6|137
1629224150000|2021-08-17 18:15:50|14976.7|14975.7|14976.9|14975.9|14978.6|14977.6|14976.7|14975.7|61
1629224160000|2021-08-17 18:16:00|14976.6|14975.6|14978|14977|14978.4|14977.4|14976.5|14975.5|67
1629224170000|2021-08-17 18:16:10|14977.9|14976.9|14975.6|14974.6|14977.9|14976.9|14975.5|14974.5|97
1629224180000|2021-08-17 18:16:20|14975.4|14974.4|14978.2|14977.2|14979|14978|14975.1|14974.1|94
1629224190000|2021-08-17 18:16:30|14978.1|14977.1|14980.1|14979.1|14981.2|14980.2|14978.1|14977.1|142
1629224200000|2021-08-17 18:16:40|14980.2|14979.2|14979.7|14978.7|14980.5|14979.5|14979.6|14978.6|64
1629224210000|2021-08-17 18:16:50|14979.6|14978.6|14980|14979|14980.6|14979.6|14979.5|14978.5|41
1629224220000|2021-08-17 18:17:00|14980.1|14979.1|14977.6|14976.6|14980.4|14979.4|14977.5|14976.5|122
1629224230000|2021-08-17 18:17:10|14977.5|14976.5|14979.4|14978.4|14979.5|14978.5|14977.4|14976.4|61
1629224240000|2021-08-17 18:17:20|14979.2|14978.2|14976.9|14975.9|14979.4|14978.4|14976.4|14975.4|84
1629224250000|2021-08-17 18:17:30|14976.7|14975.7|14977|14976|14977.4|14976.4|14976.5|14975.5|104
1629224260000|2021-08-17 18:17:40|14977.1|14976.1|14978.2|14977.2|14979|14978|14976.9|14975.9|59
1629224270000|2021-08-17 18:17:50|14978.1|14977.1|14977.2|14976.2|14979.2|14978.2|14977.1|14976.1|81
1629224280000|2021-08-17 18:18:00|14977.4|14976.4|14976.9|14975.9|14978.9|14977.9|14976.5|14975.5|82
1629224290000|2021-08-17 18:18:10|14977|14976|14978.4|14977.4|14979.5|14978.5|14976.4|14975.4|83
1629224300000|2021-08-17 18:18:20|14978.5|14977.5|14978.6|14977.6|14978.9|14977.9|14977.9|14976.9|44
1629224310000|2021-08-17 18:18:30|14978.7|14977.7|14978.9|14977.9|14979.5|14978.5|14978.1|14977.1|27
1629224320000|2021-08-17 18:18:40|14978.7|14977.7|14975|14974|14979|14978|14974.9|14973.9|120
1629224330000|2021-08-17 18:18:50|14975.1|14974.1|14974.5|14973.5|14975.6|14974.6|14974|14973|118
1629224340000|2021-08-17 18:19:00|14974.6|14973.6|14975.4|14974.4|14975.5|14974.5|14974.1|14973.1|79
1629224350000|2021-08-17 18:19:10|14975.5|14974.5|14974.1|14973.1|14975.5|14974.5|14973.7|14972.7|139
1629224360000|2021-08-17 18:19:20|14974|14973|14972.4|14971.4|14975.5|14974.5|14971.7|14970.7|124
1629224370000|2021-08-17 18:19:30|14972.6|14971.6|14974.4|14973.4|14974.6|14973.6|14972|14971|119
1629224380000|2021-08-17 18:19:40|14974.1|14973.1|14971.9|14970.9|14974.4|14973.4|14971.7|14970.7|71
1629224390000|2021-08-17 18:19:50|14971.6|14970.6|14971.4|14970.4|14971.7|14970.7|14969.2|14968.2|309
1629224400000|2021-08-17 18:20:00|14971.5|14970.5|14971.2|14970.2|14972|14971|14970|14969|319
1629224410000|2021-08-17 18:20:10|14971.4|14970.4|14968|14967|14971.4|14970.4|14967.9|14966.9|111
1629224420000|2021-08-17 18:20:20|14967.9|14966.9|14969.2|14968.2|14969.2|14968.2|14967.1|14966.1|218
1629224430000|2021-08-17 18:20:30|14968.9|14967.9|14969.1|14968.1|14969.2|14968.2|14968.2|14967.2|137
1629224440000|2021-08-17 18:20:40|14969|14968|14967.9|14966.9|14969.2|14968.2|14966.9|14965.9|43
1629224450000|2021-08-17 18:20:50|14967.6|14966.6|14966.6|14965.6|14968|14967|14966.1|14965.1|93
1629224460000|2021-08-17 18:21:00|14967|14966|14964.2|14963.2|14967.5|14966.5|14964.1|14963.1|370
1629224470000|2021-08-17 18:21:10|14964.1|14963.1|14964.2|14963.2|14964.7|14963.7|14962.6|14961.6|231
1629224480000|2021-08-17 18:21:20|14964.6|14963.6|14962.6|14961.6|14964.7|14963.7|14962|14961|232
1629224490000|2021-08-17 18:21:30|14962.7|14961.7|14961|14960|14962.9|14961.9|14960.7|14959.7|245
1629224500000|2021-08-17 18:21:40|14961.1|14960.1|14959.4|14958.4|14961.7|14960.7|14958.5|14957.5|308
1629224510000|2021-08-17 18:21:50|14959.6|14958.6|14957.4|14956.4|14960|14959|14957|14956|227
1629224520000|2021-08-17 18:22:00|14957.1|14956.1|14957.9|14956.9|14959.7|14958.7|14957.1|14956.1|201
1629224530000|2021-08-17 18:22:10|14957.7|14956.7|14959.6|14958.6|14960.2|14959.2|14956.9|14955.9|160
1629224540000|2021-08-17 18:22:20|14959.7|14958.7|14959.1|14958.1|14961.1|14960.1|14958.5|14957.5|117
1629224550000|2021-08-17 18:22:30|14959|14958|14959.4|14958.4|14960.2|14959.2|14958|14957|269
1629224560000|2021-08-17 18:22:40|14958.9|14957.9|14957.6|14956.6|14959|14958|14956.9|14955.9|122
1629224570000|2021-08-17 18:22:50|14957.5|14956.5|14957.4|14956.4|14958.5|14957.5|14956.9|14955.9|111
1629224580000|2021-08-17 18:23:00|14957.5|14956.5|14961.2|14960.2|14962|14961|14957.5|14956.5|197
1629224590000|2021-08-17 18:23:10|14961|14960|14963.1|14962.1|14963.7|14962.7|14960.4|14959.4|134
1629224600000|2021-08-17 18:23:20|14963|14962|14965.2|14964.2|14965.2|14964.2|14962.5|14961.5|168
1629224610000|2021-08-17 18:23:30|14965.1|14964.1|14964.4|14963.4|14965.6|14964.6|14964.1|14963.1|135
1629224620000|2021-08-17 18:23:40|14964.1|14963.1|14965.9|14964.9|14966|14965|14963.6|14962.6|89
1629224630000|2021-08-17 18:23:50|14965.6|14964.6|14968.6|14967.6|14968.6|14967.6|14965.4|14964.4|177
1629224640000|2021-08-17 18:24:00|14968.7|14967.7|14971.1|14970.1|14971.1|14970.1|14967.6|14966.6|132
1629224650000|2021-08-17 18:24:10|14971.2|14970.2|14972.4|14971.4|14972.4|14971.4|14970.4|14969.4|173
1629224660000|2021-08-17 18:24:20|14972.5|14971.5|14972.5|14971.5|14973.9|14972.9|14972.2|14971.2|169
1629224670000|2021-08-17 18:24:30|14972.6|14971.6|14969.4|14968.4|14973.7|14972.7|14968.9|14967.9|149
1629224680000|2021-08-17 18:24:40|14969.2|14968.2|14972.1|14971.1|14972.2|14971.2|14968.7|14967.7|86
1629224690000|2021-08-17 18:24:50|14972|14971|14973.1|14972.1|14973.1|14972.1|14971.2|14970.2|92
1629224700000|2021-08-17 18:25:00|14973.2|14972.2|14973|14972|14973.2|14972.2|14971.6|14970.6|62
1629224710000|2021-08-17 18:25:10|14972.9|14971.9|14970.1|14969.1|14973|14972|14969.1|14968.1|145
1629224720000|2021-08-17 18:25:20|14970|14969|14971.1|14970.1|14971.1|14970.1|14969.4|14968.4|123
1629224730000|2021-08-17 18:25:30|14971.2|14970.2|14969.9|14968.9|14971.4|14970.4|14969.7|14968.7|61
1629224740000|2021-08-17 18:25:40|14970|14969|14970.5|14969.5|14971.5|14970.5|14969.9|14968.9|37
1629224750000|2021-08-17 18:25:50|14970.4|14969.4|14969.1|14968.1|14971|14970|14968.6|14967.6|100
1629224760000|2021-08-17 18:26:00|14969.2|14968.2|14967.1|14966.1|14969.2|14968.2|14965.5|14964.5|201
1629224770000|2021-08-17 18:26:10|14967|14966|14966.2|14965.2|14967.4|14966.4|14965.4|14964.4|108
1629224780000|2021-08-17 18:26:20|14966.5|14965.5|14966.1|14965.1|14968|14967|14966.1|14965.1|42
1629224790000|2021-08-17 18:26:30|14966.2|14965.2|14965|14964|14967.2|14966.2|14965|14964|67
1629224800000|2021-08-17 18:26:40|14964.9|14963.9|14966.6|14965.6|14967.5|14966.5|14964.9|14963.9|111
1629224810000|2021-08-17 18:26:50|14966.7|14965.7|14966.9|14965.9|14969.4|14968.4|14966|14965|126
1629224820000|2021-08-17 18:27:00|14967|14966|14966.2|14965.2|14967|14966|14965.2|14964.2|109
1629224830000|2021-08-17 18:27:10|14966.4|14965.4|14966.1|14965.1|14967.5|14966.5|14965.2|14964.2|102
1629224840000|2021-08-17 18:27:20|14966|14965|14965.9|14964.9|14966.6|14965.6|14964.7|14963.7|120
1629224850000|2021-08-17 18:27:30|14966|14965|14964.7|14963.7|14966.7|14965.7|14964.1|14963.1|64
1629224860000|2021-08-17 18:27:40|14964.9|14963.9|14968.7|14967.7|14969.5|14968.5|14964.9|14963.9|112
1629224870000|2021-08-17 18:27:50|14968.9|14967.9|14969.4|14968.4|14970.7|14969.7|14967.9|14966.9|116
1629224880000|2021-08-17 18:28:00|14969.2|14968.2|14969.2|14968.2|14970.1|14969.1|14968.7|14967.7|94
1629224890000|2021-08-17 18:28:10|14969.1|14968.1|14969.4|14968.4|14970.2|14969.2|14968.4|14967.4|35
1629224900000|2021-08-17 18:28:20|14969.5|14968.5|14969.6|14968.6|14970.2|14969.2|14968.9|14967.9|81
1629224910000|2021-08-17 18:28:30|14969.7|14968.7|14967.5|14966.5|14970|14969|14966.7|14965.7|97
1629224920000|2021-08-17 18:28:40|14967.6|14966.6|14966.6|14965.6|14967.9|14966.9|14966.1|14965.1|83
1629224930000|2021-08-17 18:28:50|14966.7|14965.7|14965.7|14964.7|14967.1|14966.1|14965|14964|105
1629224940000|2021-08-17 18:29:00|14965.6|14964.6|14966.2|14965.2|14966.9|14965.9|14965.1|14964.1|118
1629224950000|2021-08-17 18:29:10|14966.4|14965.4|14965.1|14964.1|14966.6|14965.6|14963.9|14962.9|93
1629224960000|2021-08-17 18:29:20|14965|14964|14962.7|14961.7|14965.4|14964.4|14962.5|14961.5|117
1629224970000|2021-08-17 18:29:30|14962.9|14961.9|14961.6|14960.6|14963.2|14962.2|14961.2|14960.2|188
1629224980000|2021-08-17 18:29:40|14961.7|14960.7|14962|14961|14962.4|14961.4|14960.7|14959.7|121
1629224990000|2021-08-17 18:29:50|14961.9|14960.9|14966.1|14965.1|14966.1|14965.1|14961.4|14960.4|163
1629225000000|2021-08-17 18:30:00|14966.2|14965.2|14963.6|14962.6|14967.5|14966.5|14960.9|14959.9|183
1629225010000|2021-08-17 18:30:10|14963.7|14962.7|14962.6|14961.6|14964.2|14963.2|14961.4|14960.4|133
1629225020000|2021-08-17 18:30:20|14963.1|14962.1|14962.5|14961.5|14963.9|14962.9|14961.6|14960.6|87
1629225030000|2021-08-17 18:30:30|14962.9|14961.9|14963.7|14962.7|14964.2|14963.2|14962|14961|66
1629225040000|2021-08-17 18:30:40|14963.2|14962.2|14964.6|14963.6|14965.6|14964.6|14961.5|14960.5|183
1629225050000|2021-08-17 18:30:50|14964.5|14963.5|14961.6|14960.6|14964.5|14963.5|14960.7|14959.7|144
1629225060000|2021-08-17 18:31:00|14961.5|14960.5|14960|14959|14961.7|14960.7|14959.1|14958.1|314
1629225070000|2021-08-17 18:31:10|14960.6|14959.6|14961.4|14960.4|14961.6|14960.6|14959.6|14958.6|192
1629225080000|2021-08-17 18:31:20|14961.5|14960.5|14961.6|14960.6|14962.9|14961.9|14960.1|14959.1|101
1629225090000|2021-08-17 18:31:30|14961.4|14960.4|14960.5|14959.5|14961.5|14960.5|14957.6|14956.6|185
1629225100000|2021-08-17 18:31:40|14960.6|14959.6|14963.9|14962.9|14965|14964|14960.1|14959.1|268
1629225110000|2021-08-17 18:31:50|14964|14963|14963.9|14962.9|14965|14964|14961.6|14960.6|120
1629225120000|2021-08-17 18:32:00|14964.1|14963.1|14968.6|14967.6|14968.7|14967.7|14964.1|14963.1|271
1629225130000|2021-08-17 18:32:10|14968.7|14967.7|14967.7|14966.7|14968.7|14967.7|14966.4|14965.4|237
1629225140000|2021-08-17 18:32:20|14967.9|14966.9|14968.4|14967.4|14969.6|14968.6|14966.6|14965.6|156
1629225150000|2021-08-17 18:32:30|14968.2|14967.2|14966.2|14965.2|14968.9|14967.9|14965.4|14964.4|176
1629225160000|2021-08-17 18:32:40|14966.1|14965.1|14967.4|14966.4|14967.5|14966.5|14965|14964|89
1629225170000|2021-08-17 18:32:50|14967.5|14966.5|14970.4|14969.4|14970.5|14969.5|14967.2|14966.2|88
1629225180000|2021-08-17 18:33:00|14970.5|14969.5|14975.1|14974.1|14976.2|14975.2|14969.5|14968.5|418
1629225190000|2021-08-17 18:33:10|14975|14974|14974.2|14973.2|14975.9|14974.9|14973.7|14972.7|204
1629225200000|2021-08-17 18:33:20|14974.4|14973.4|14978.2|14977.2|14978.2|14977.2|14973.6|14972.6|280
1629225210000|2021-08-17 18:33:30|14978.1|14977.1|14975.4|14974.4|14978.9|14977.9|14974.1|14973.1|243
1629225220000|2021-08-17 18:33:40|14975.5|14974.5|14974.9|14973.9|14977.9|14976.9|14973.7|14972.7|147
1629225230000|2021-08-17 18:33:50|14974.6|14973.6|14974.1|14973.1|14975|14974|14973.4|14972.4|63
1629225240000|2021-08-17 18:34:00|14974.2|14973.2|14974.9|14973.9|14975.6|14974.6|14973.5|14972.5|149
1629225250000|2021-08-17 18:34:10|14975|14974|14973.4|14972.4|14975.4|14974.4|14973.2|14972.2|114
1629225260000|2021-08-17 18:34:20|14973.5|14972.5|14970.9|14969.9|14973.5|14972.5|14967.9|14966.9|318
1629225270000|2021-08-17 18:34:30|14970.6|14969.6|14968.4|14967.4|14970.9|14969.9|14968.1|14967.1|205
1629225280000|2021-08-17 18:34:40|14968.2|14967.2|14966.1|14965.1|14969.9|14968.9|14966|14965|211
1629225290000|2021-08-17 18:34:50|14966.2|14965.2|14964.1|14963.1|14966.6|14965.6|14963.4|14962.4|147
1629225300000|2021-08-17 18:35:00|14964.2|14963.2|14961.9|14960.9|14964.2|14963.2|14961.9|14960.9|234
1629225310000|2021-08-17 18:35:10|14962|14961|14958.6|14957.6|14963|14962|14958.5|14957.5|213
1629225320000|2021-08-17 18:35:20|14958.5|14957.5|14956.4|14955.4|14959.7|14958.7|14955.6|14954.6|335
1629225330000|2021-08-17 18:35:30|14956.5|14955.5|14954.2|14953.2|14957.1|14956.1|14953.7|14952.7|353
1629225340000|2021-08-17 18:35:40|14954.1|14953.1|14951.6|14950.6|14954.5|14953.5|14950.5|14949.5|386
1629225350000|2021-08-17 18:35:50|14951.7|14950.7|14952.1|14951.1|14952.6|14951.6|14951|14950|160
1629225360000|2021-08-17 18:36:00|14952.2|14951.2|14949.9|14948.9|14952.5|14951.5|14948.9|14947.9|301
1629225370000|2021-08-17 18:36:10|14949.5|14948.5|14950.4|14949.4|14951.9|14950.9|14949.1|14948.1|161
1629225380000|2021-08-17 18:36:20|14950.2|14949.2|14950.6|14949.6|14951.2|14950.2|14949.1|14948.1|107
1629225390000|2021-08-17 18:36:30|14950.7|14949.7|14949.6|14948.6|14951.1|14950.1|14949.6|14948.6|83
1629225400000|2021-08-17 18:36:40|14949.5|14948.5|14948.4|14947.4|14950.1|14949.1|14947.5|14946.5|161
1629225410000|2021-08-17 18:36:50|14948.2|14947.2|14949.5|14948.5|14949.9|14948.9|14948.1|14947.1|142
1629225420000|2021-08-17 18:37:00|14949.6|14948.6|14951.1|14950.1|14951.2|14950.2|14948.4|14947.4|236
1629225430000|2021-08-17 18:37:10|14951.2|14950.2|14953.4|14952.4|14954|14953|14950.7|14949.7|248
1629225440000|2021-08-17 18:37:20|14953.6|14952.6|14953.1|14952.1|14953.6|14952.6|14952.1|14951.1|127
1629225450000|2021-08-17 18:37:30|14953|14952|14954.5|14953.5|14955.1|14954.1|14951.4|14950.4|178
1629225460000|2021-08-17 18:37:40|14954.6|14953.6|14954.2|14953.2|14955.1|14954.1|14953.1|14952.1|86
1629225470000|2021-08-17 18:37:50|14953.6|14952.6|14951.6|14950.6|14953.6|14952.6|14950.6|14949.6|112
1629225480000|2021-08-17 18:38:00|14951.7|14950.7|14949.7|14948.7|14952.1|14951.1|14949.7|14948.7|151
1629225490000|2021-08-17 18:38:10|14949.6|14948.6|14949.4|14948.4|14950.5|14949.5|14948.6|14947.6|182
1629225500000|2021-08-17 18:38:20|14949.2|14948.2|14950.1|14949.1|14950.2|14949.2|14949.2|14948.2|64
1629225510000|2021-08-17 18:38:30|14949.7|14948.7|14951.9|14950.9|14952.4|14951.4|14949.4|14948.4|140
1629225520000|2021-08-17 18:38:40|14951.7|14950.7|14950.5|14949.5|14952.2|14951.2|14948.2|14947.2|126
1629225530000|2021-08-17 18:38:50|14950.7|14949.7|14950.1|14949.1|14950.9|14949.9|14949.1|14948.1|117
1629225540000|2021-08-17 18:39:00|14950.2|14949.2|14951.1|14950.1|14951.1|14950.1|14949.1|14948.1|208
1629225550000|2021-08-17 18:39:10|14951|14950|14949.1|14948.1|14951.2|14950.2|14948.7|14947.7|181
1629225560000|2021-08-17 18:39:20|14949|14948|14948.1|14947.1|14949|14948|14946.2|14945.2|243
1629225570000|2021-08-17 18:39:30|14948.2|14947.2|14946.4|14945.4|14950.2|14949.2|14946.1|14945.1|230
1629225580000|2021-08-17 18:39:40|14946.2|14945.2|14946.7|14945.7|14948.2|14947.2|14945.6|14944.6|95
1629225590000|2021-08-17 18:39:50|14946.6|14945.6|14946.2|14945.2|14947.1|14946.1|14945.6|14944.6|102
1629225600000|2021-08-17 18:40:00|14945.9|14944.9|14946|14945|14947.2|14946.2|14945.7|14944.7|90
1629225610000|2021-08-17 18:40:10|14945.9|14944.9|14945.5|14944.5|14945.9|14944.9|14943.5|14942.5|352
1629225620000|2021-08-17 18:40:20|14945.4|14944.4|14948.4|14947.4|14949.5|14948.5|14945.4|14944.4|218
1629225630000|2021-08-17 18:40:30|14948.1|14947.1|14949.4|14948.4|14949.5|14948.5|14946.6|14945.6|141
1629225640000|2021-08-17 18:40:40|14949.5|14948.5|14951|14950|14951.4|14950.4|14949.4|14948.4|217
1629225650000|2021-08-17 18:40:50|14951.1|14950.1|14951.5|14950.5|14952.1|14951.1|14950.2|14949.2|187
1629225660000|2021-08-17 18:41:00|14951.6|14950.6|14952.4|14951.4|14953.2|14952.2|14951.2|14950.2|243
1629225670000|2021-08-17 18:41:10|14952.5|14951.5|14950.9|14949.9|14952.5|14951.5|14949.6|14948.6|85
1629225680000|2021-08-17 18:41:20|14950.7|14949.7|14949.7|14948.7|14951|14950|14949.4|14948.4|92
1629225690000|2021-08-17 18:41:30|14949.9|14948.9|14951.1|14950.1|14951.4|14950.4|14949.2|14948.2|77
1629225700000|2021-08-17 18:41:40|14951|14950|14951.4|14950.4|14951.7|14950.7|14950.5|14949.5|80
1629225710000|2021-08-17 18:41:50|14951.5|14950.5|14951.1|14950.1|14951.7|14950.7|14950.5|14949.5|63
1629225720000|2021-08-17 18:42:00|14951.2|14950.2|14953.6|14952.6|14954|14953|14950.9|14949.9|165
1629225730000|2021-08-17 18:42:10|14953.5|14952.5|14953|14952|14954|14953|14952.6|14951.6|122
1629225740000|2021-08-17 18:42:20|14952.9|14951.9|14950.5|14949.5|14953.1|14952.1|14950.4|14949.4|106
1629225750000|2021-08-17 18:42:30|14950.6|14949.6|14950.6|14949.6|14951.1|14950.1|14950.1|14949.1|56
1629225760000|2021-08-17 18:42:40|14950.7|14949.7|14952.9|14951.9|14953.1|14952.1|14950.6|14949.6|87
1629225770000|2021-08-17 18:42:50|14953|14952|14952|14951|14953.4|14952.4|14951.6|14950.6|76
1629225780000|2021-08-17 18:43:00|14951.9|14950.9|14951.4|14950.4|14952.7|14951.7|14950.7|14949.7|124
1629225790000|2021-08-17 18:43:10|14951.5|14950.5|14950.5|14949.5|14952.1|14951.1|14950.5|14949.5|57
1629225800000|2021-08-17 18:43:20|14950.4|14949.4|14952.5|14951.5|14952.7|14951.7|14950.1|14949.1|87
1629225810000|2021-08-17 18:43:30|14952.7|14951.7|14953.5|14952.5|14954.2|14953.2|14952.4|14951.4|123
1629225820000|2021-08-17 18:43:40|14953.6|14952.6|14954.9|14953.9|14955.9|14954.9|14953.5|14952.5|183
1629225830000|2021-08-17 18:43:50|14954.7|14953.7|14954.5|14953.5|14955.1|14954.1|14953.7|14952.7|117
1629225840000|2021-08-17 18:44:00|14954.6|14953.6|14955.1|14954.1|14955.2|14954.2|14952.4|14951.4|134
1629225850000|2021-08-17 18:44:10|14955|14954|14957.5|14956.5|14958|14957|14955|14954|230
1629225860000|2021-08-17 18:44:20|14957.6|14956.6|14960.4|14959.4|14962.7|14961.7|14957.6|14956.6|475
1629225870000|2021-08-17 18:44:30|14960.1|14959.1|14963.1|14962.1|14963.2|14962.2|14960|14959|242
1629225880000|2021-08-17 18:44:40|14963.2|14962.2|14962.6|14961.6|14964|14963|14962|14961|145
1629225890000|2021-08-17 18:44:50|14962.5|14961.5|14963.9|14962.9|14964|14963|14962.2|14961.2|142
1629225900000|2021-08-17 18:45:00|14964|14963|14963.6|14962.6|14964.7|14963.7|14962.2|14961.2|299
1629225910000|2021-08-17 18:45:10|14963.5|14962.5|14957.5|14956.5|14963.5|14962.5|14957|14956|517
1629225920000|2021-08-17 18:45:20|14957.6|14956.6|14958.4|14957.4|14959.1|14958.1|14956.7|14955.7|229
1629225930000|2021-08-17 18:45:30|14958.5|14957.5|14958.5|14957.5|14958.5|14957.5|14956.6|14955.6|120
1629225940000|2021-08-17 18:45:40|14958.6|14957.6|14961.6|14960.6|14963.4|14962.4|14958.2|14957.2|263
1629225950000|2021-08-17 18:45:50|14961.7|14960.7|14963|14962|14965|14964|14961.7|14960.7|179
1629225960000|2021-08-17 18:46:00|14962.9|14961.9|14968.7|14967.7|14968.7|14967.7|14961.2|14960.2|241
1629225970000|2021-08-17 18:46:10|14969.2|14968.2|14971.4|14970.4|14971.7|14970.7|14969|14968|409
1629225980000|2021-08-17 18:46:20|14971.1|14970.1|14973.6|14972.6|14974.2|14973.2|14971|14970|289
1629225990000|2021-08-17 18:46:30|14973.7|14972.7|14972.4|14971.4|14973.7|14972.7|14970.7|14969.7|212
1629226000000|2021-08-17 18:46:40|14972.6|14971.6|14973.4|14972.4|14974.4|14973.4|14972.4|14971.4|214
1629226010000|2021-08-17 18:46:50|14973.6|14972.6|14974.2|14973.2|14976|14975|14971.9|14970.9|230
1629226020000|2021-08-17 18:47:00|14974.1|14973.1|14975|14974|14976.1|14975.1|14974.1|14973.1|147
1629226030000|2021-08-17 18:47:10|14975.1|14974.1|14974.9|14973.9|14976.2|14975.2|14974.5|14973.5|125
1629226040000|2021-08-17 18:47:20|14975|14974|14974|14973|14975|14974|14973.6|14972.6|135
1629226050000|2021-08-17 18:47:30|14974.1|14973.1|14973.4|14972.4|14976|14975|14973.2|14972.2|92
1629226060000|2021-08-17 18:47:40|14973.2|14972.2|14971.4|14970.4|14975|14974|14971.2|14970.2|211
1629226070000|2021-08-17 18:47:50|14971.5|14970.5|14974|14973|14974.4|14973.4|14971.5|14970.5|118
1629226080000|2021-08-17 18:48:00|14973.9|14972.9|14974.2|14973.2|14974.7|14973.7|14972.9|14971.9|146
1629226090000|2021-08-17 18:48:10|14974.4|14973.4|14975.9|14974.9|14976.2|14975.2|14974.4|14973.4|138
1629226100000|2021-08-17 18:48:20|14976.2|14975.2|14974.6|14973.6|14976.4|14975.4|14974.5|14973.5|135
1629226110000|2021-08-17 18:48:30|14974.7|14973.7|14977.4|14976.4|14977.6|14976.6|14974.7|14973.7|183
1629226120000|2021-08-17 18:48:40|14977.2|14976.2|14976.6|14975.6|14977.9|14976.9|14976.4|14975.4|108
1629226130000|2021-08-17 18:48:50|14976.7|14975.7|14975.6|14974.6|14977.2|14976.2|14974.9|14973.9|253
1629226140000|2021-08-17 18:49:00|14975.4|14974.4|14976.2|14975.2|14976.5|14975.5|14975.1|14974.1|95
1629226150000|2021-08-17 18:49:10|14976.1|14975.1|14976.6|14975.6|14977.5|14976.5|14975.5|14974.5|69
1629226160000|2021-08-17 18:49:20|14976.7|14975.7|14973.7|14972.7|14976.7|14975.7|14973.2|14972.2|145
1629226170000|2021-08-17 18:49:30|14973.9|14972.9|14972.7|14971.7|14974|14973|14972.5|14971.5|133
1629226180000|2021-08-17 18:49:40|14972.6|14971.6|14970.2|14969.2|14972.7|14971.7|14969.2|14968.2|330
1629226190000|2021-08-17 18:49:50|14970.4|14969.4|14970.6|14969.6|14971.7|14970.7|14969.1|14968.1|138
1629226200000|2021-08-17 18:50:00|14970.5|14969.5|14970|14969|14970.9|14969.9|14968.7|14967.7|94
1629226210000|2021-08-17 18:50:10|14971|14970|14976.9|14975.9|14977.9|14976.9|14971|14970|316
1629226220000|2021-08-17 18:50:20|14977|14976|14978.2|14977.2|14979|14978|14976.5|14975.5|222
1629226230000|2021-08-17 18:50:30|14978.1|14977.1|14975.1|14974.1|14978.4|14977.4|14974.6|14973.6|159
1629226240000|2021-08-17 18:50:40|14974.9|14973.9|14974.7|14973.7|14975.6|14974.6|14973.6|14972.6|208
1629226250000|2021-08-17 18:50:50|14974.6|14973.6|14973.4|14972.4|14974.6|14973.6|14972.9|14971.9|94
1629226260000|2021-08-17 18:51:00|14973.5|14972.5|14972.4|14971.4|14974.1|14973.1|14971.7|14970.7|118
1629226270000|2021-08-17 18:51:10|14972.5|14971.5|14973.5|14972.5|14974|14973|14972.4|14971.4|48
1629226280000|2021-08-17 18:51:20|14973.6|14972.6|14973.2|14972.2|14974.5|14973.5|14972|14971|89
1629226290000|2021-08-17 18:51:30|14973.1|14972.1|14973.4|14972.4|14974.7|14973.7|14972.9|14971.9|212
1629226300000|2021-08-17 18:51:40|14973.5|14972.5|14973.7|14972.7|14974.9|14973.9|14973.2|14972.2|63
1629226310000|2021-08-17 18:51:50|14973.6|14972.6|14969.9|14968.9|14973.6|14972.6|14969.4|14968.4|179
1629226320000|2021-08-17 18:52:00|14969.7|14968.7|14969|14968|14970.6|14969.6|14968.2|14967.2|187
1629226330000|2021-08-17 18:52:10|14968.9|14967.9|14964.7|14963.7|14969|14968|14964.5|14963.5|336
1629226340000|2021-08-17 18:52:20|14964.6|14963.6|14966.6|14965.6|14967.1|14966.1|14962.7|14961.7|227
1629226350000|2021-08-17 18:52:30|14966.7|14965.7|14967.6|14966.6|14967.9|14966.9|14965.7|14964.7|80
1629226360000|2021-08-17 18:52:40|14967.7|14966.7|14965.5|14964.5|14967.9|14966.9|14965.4|14964.4|109
1629226370000|2021-08-17 18:52:50|14964.9|14963.9|14964.6|14963.6|14965.1|14964.1|14962.7|14961.7|353
1629226380000|2021-08-17 18:53:00|14964.7|14963.7|14963.6|14962.6|14966.6|14965.6|14963.2|14962.2|141
1629226390000|2021-08-17 18:53:10|14963.4|14962.4|14963.2|14962.2|14964.5|14963.5|14961.7|14960.7|203
1629226400000|2021-08-17 18:53:20|14963.5|14962.5|14963|14962|14964.2|14963.2|14962.1|14961.1|139
1629226410000|2021-08-17 18:53:30|14962.9|14961.9|14963.4|14962.4|14963.7|14962.7|14961.7|14960.7|133
1629226420000|2021-08-17 18:53:40|14963.2|14962.2|14965.1|14964.1|14965.1|14964.1|14961.2|14960.2|177
1629226430000|2021-08-17 18:53:50|14965|14964|14964.6|14963.6|14965.1|14964.1|14962.7|14961.7|67
1629226440000|2021-08-17 18:54:00|14964.7|14963.7|14962.9|14961.9|14964.7|14963.7|14962.1|14961.1|135
1629226450000|2021-08-17 18:54:10|14963.1|14962.1|14962.6|14961.6|14963.7|14962.7|14962.2|14961.2|68
1629226460000|2021-08-17 18:54:20|14962.5|14961.5|14961.6|14960.6|14962.9|14961.9|14960.5|14959.5|158
1629226470000|2021-08-17 18:54:30|14961.7|14960.7|14962.4|14961.4|14964.4|14963.4|14961.7|14960.7|141
1629226480000|2021-08-17 18:54:40|14962.5|14961.5|14961.9|14960.9|14963.1|14962.1|14961.4|14960.4|89
1629226490000|2021-08-17 18:54:50|14961.7|14960.7|14961.9|14960.9|14962.7|14961.7|14961.4|14960.4|70
1629226500000|2021-08-17 18:55:00|14961.5|14960.5|14963.2|14962.2|14963.2|14962.2|14961|14960|101
1629226510000|2021-08-17 18:55:10|14964.4|14963.4|14962.2|14961.2|14964.5|14963.5|14962.2|14961.2|124
1629226520000|2021-08-17 18:55:20|14962.4|14961.4|14964.7|14963.7|14965.4|14964.4|14962.4|14961.4|101
1629226530000|2021-08-17 18:55:30|14964.6|14963.6|14968.4|14967.4|14968.6|14967.6|14963.7|14962.7|159
1629226540000|2021-08-17 18:55:40|14968.2|14967.2|14970.4|14969.4|14970.7|14969.7|14967.9|14966.9|206
1629226550000|2021-08-17 18:55:50|14970.5|14969.5|14972.2|14971.2|14972.2|14971.2|14969.6|14968.6|176
1629226560000|2021-08-17 18:56:00|14973.1|14972.1|14973.6|14972.6|14974.9|14973.9|14972.5|14971.5|262
1629226570000|2021-08-17 18:56:10|14973.5|14972.5|14975.6|14974.6|14975.9|14974.9|14973.4|14972.4|205
1629226580000|2021-08-17 18:56:20|14975.5|14974.5|14977.7|14976.7|14977.7|14976.7|14975.4|14974.4|115
1629226590000|2021-08-17 18:56:30|14977.6|14976.6|14975.6|14974.6|14977.7|14976.7|14975.1|14974.1|170
1629226600000|2021-08-17 18:56:40|14975.7|14974.7|14975.1|14974.1|14975.9|14974.9|14974|14973|77
1629226610000|2021-08-17 18:56:50|14975.2|14974.2|14978|14977|14978.1|14977.1|14974.9|14973.9|129
1629226620000|2021-08-17 18:57:00|14978.1|14977.1|14981.7|14980.7|14982.4|14981.4|14977.7|14976.7|517
1629226630000|2021-08-17 18:57:10|14981.9|14980.9|14981.6|14980.6|14983.2|14982.2|14978.1|14977.1|406
1629226640000|2021-08-17 18:57:20|14981.5|14980.5|14980.2|14979.2|14981.7|14980.7|14979.1|14978.1|190
1629226650000|2021-08-17 18:57:30|14981.1|14980.1|14981.4|14980.4|14982.2|14981.2|14980|14979|144
1629226660000|2021-08-17 18:57:40|14981.2|14980.2|14982.7|14981.7|14982.7|14981.7|14978.7|14977.7|152
1629226670000|2021-08-17 18:57:50|14982.9|14981.9|14983.7|14982.7|14984.5|14983.5|14982.9|14981.9|238
1629226680000|2021-08-17 18:58:00|14983.9|14982.9|14981.4|14980.4|14984.4|14983.4|14981.1|14980.1|157
1629226690000|2021-08-17 18:58:10|14981.6|14980.6|14987.1|14986.1|14987.1|14986.1|14981|14980|403
1629226700000|2021-08-17 18:58:20|14987|14986|14990.9|14989.9|14991.1|14990.1|14987|14986|687
1629226710000|2021-08-17 18:58:30|14991|14990|14991|14990|14992|14991|14990.7|14989.7|352
1629226720000|2021-08-17 18:58:40|14991.1|14990.1|14989.9|14988.9|14991.7|14990.7|14989.6|14988.6|240
1629226730000|2021-08-17 18:58:50|14989.7|14988.7|14990.6|14989.6|14991.5|14990.5|14989.5|14988.5|194
1629226740000|2021-08-17 18:59:00|14990.7|14989.7|14989.5|14988.5|14992|14991|14989.4|14988.4|370
1629226750000|2021-08-17 18:59:10|14989.4|14988.4|14988.7|14987.7|14989.5|14988.5|14987.7|14986.7|176
1629226760000|2021-08-17 18:59:20|14988.9|14987.9|14990.1|14989.1|14991.1|14990.1|14988.9|14987.9|140
1629226770000|2021-08-17 18:59:30|14990.2|14989.2|14991.1|14990.1|14992.4|14991.4|14989.5|14988.5|293
1629226780000|2021-08-17 18:59:40|14991.5|14990.5|14989.1|14988.1|14991.6|14990.6|14989|14988|121
1629226790000|2021-08-17 18:59:50|14989.2|14988.2|14988.2|14987.2|14990|14989|14988.2|14987.2|148
1629226800000|2021-08-17 19:00:00|14988|14987|14990.6|14989.6|14992|14991|14988|14987|281
1629226810000|2021-08-17 19:00:10|14990.1|14989.1|14996.1|14995.1|14996.7|14995.7|14990|14989|738
1629226820000|2021-08-17 19:00:20|14996.2|14995.2|14995.2|14994.2|14996.9|14995.9|14993.4|14992.4|395
1629226830000|2021-08-17 19:00:30|14995.1|14994.1|14992.4|14991.4|14996.2|14995.2|14991.7|14990.7|212
1629226840000|2021-08-17 19:00:40|14992.2|14991.2|14993.6|14992.6|14995.6|14994.6|14992|14991|134
1629226850000|2021-08-17 19:00:50|14993.7|14992.7|14994.1|14993.1|14994.6|14993.6|14992.9|14991.9|115
1629226860000|2021-08-17 19:01:00|14993.4|14992.4|14992.1|14991.1|14995|14994|14992.1|14991.1|171
1629226870000|2021-08-17 19:01:10|14991.6|14990.6|14991.7|14990.7|14992.2|14991.2|14989.6|14988.6|288
1629226880000|2021-08-17 19:01:20|14991.9|14990.9|14991.6|14990.6|14993.2|14992.2|14991.1|14990.1|131
1629226890000|2021-08-17 19:01:30|14991.9|14990.9|14995.1|14994.1|14996.6|14995.6|14991.9|14990.9|193
1629226900000|2021-08-17 19:01:40|14995.2|14994.2|14992.5|14991.5|14996.1|14995.1|14992.2|14991.2|163
1629226910000|2021-08-17 19:01:50|14992.2|14991.2|14995.4|14994.4|14995.7|14994.7|14992.2|14991.2|100
1629226920000|2021-08-17 19:02:00|14995.5|14994.5|14993.1|14992.1|14996.7|14995.7|14993.1|14992.1|248
1629226930000|2021-08-17 19:02:10|14993|14992|14993|14992|14995.5|14994.5|14992.4|14991.4|181
1629226940000|2021-08-17 19:02:20|14992.9|14991.9|14992.7|14991.7|14994.6|14993.6|14992|14991|154
1629226950000|2021-08-17 19:02:30|14992.6|14991.6|14994.1|14993.1|14995.1|14994.1|14992.5|14991.5|139
1629226960000|2021-08-17 19:02:40|14994.2|14993.2|14993.5|14992.5|14994.7|14993.7|14992.7|14991.7|77
1629226970000|2021-08-17 19:02:50|14993.9|14992.9|14995.2|14994.2|14995.4|14994.4|14993.6|14992.6|114
1629226980000|2021-08-17 19:03:00|14995.1|14994.1|14993.6|14992.6|14996.6|14995.6|14993.5|14992.5|227
1629226990000|2021-08-17 19:03:10|14993.7|14992.7|14991.6|14990.6|14994.1|14993.1|14991.6|14990.6|137
1629227000000|2021-08-17 19:03:20|14991.7|14990.7|14990.1|14989.1|14992.7|14991.7|14989.4|14988.4|273
1629227010000|2021-08-17 19:03:30|14990|14989|14993.4|14992.4|14993.4|14992.4|14990|14989|133
1629227020000|2021-08-17 19:03:40|14993.2|14992.2|14991.6|14990.6|14993.2|14992.2|14990.9|14989.9|67
1629227030000|2021-08-17 19:03:50|14991.5|14990.5|14989|14988|14991.6|14990.6|14988.6|14987.6|131
1629227040000|2021-08-17 19:04:00|14989.1|14988.1|14990.2|14989.2|14990.7|14989.7|14988.2|14987.2|326
1629227050000|2021-08-17 19:04:10|14990.4|14989.4|14992|14991|14992.1|14991.1|14989.7|14988.7|138
1629227060000|2021-08-17 19:04:20|14991.5|14990.5|14992|14991|14992|14991|14991|14990|142
1629227070000|2021-08-17 19:04:30|14992.1|14991.1|14993.7|14992.7|14995.2|14994.2|14992.1|14991.1|210
1629227080000|2021-08-17 19:04:40|14993.6|14992.6|14992.9|14991.9|14994|14993|14992.5|14991.5|63
1629227090000|2021-08-17 19:04:50|14992.7|14991.7|14992.4|14991.4|14992.9|14991.9|14991.7|14990.7|104
1629227100000|2021-08-17 19:05:00|14992.1|14991.1|14992.2|14991.2|14992.4|14991.4|14989.7|14988.7|283
1629227110000|2021-08-17 19:05:10|14992.1|14991.1|14989.4|14988.4|14993|14992|14988.7|14987.7|167
1629227120000|2021-08-17 19:05:20|14989.2|14988.2|14987.2|14986.2|14989.7|14988.7|14986.4|14985.4|414
1629227130000|2021-08-17 19:05:30|14987.1|14986.1|14989.5|14988.5|14990.9|14989.9|14987.1|14986.1|227
1629227140000|2021-08-17 19:05:40|14989.4|14988.4|14988.9|14987.9|14990|14989|14988.2|14987.2|63
1629227150000|2021-08-17 19:05:50|14988.7|14987.7|14989.7|14988.7|14990.4|14989.4|14988|14987|118
1629227160000|2021-08-17 19:06:00|14989.9|14988.9|14989.9|14988.9|14992.1|14991.1|14989.9|14988.9|171
1629227170000|2021-08-17 19:06:10|14989.6|14988.6|14989.5|14988.5|14990.5|14989.5|14988|14987|117
1629227180000|2021-08-17 19:06:20|14989.6|14988.6|14988.9|14987.9|14990.1|14989.1|14987.5|14986.5|101
1629227190000|2021-08-17 19:06:30|14989|14988|14988.9|14987.9|14990.1|14989.1|14988.6|14987.6|113
1629227200000|2021-08-17 19:06:40|14989|14988|14989.1|14988.1|14989.7|14988.7|14988.4|14987.4|196
1629227210000|2021-08-17 19:06:50|14989.2|14988.2|14988.9|14987.9|14989.6|14988.6|14987.6|14986.6|112
1629227220000|2021-08-17 19:07:00|14989|14988|14990.2|14989.2|14991.6|14990.6|14988.9|14987.9|222
1629227230000|2021-08-17 19:07:10|14990.5|14989.5|14992.1|14991.1|14992.2|14991.2|14990.5|14989.5|103
1629227240000|2021-08-17 19:07:20|14992.2|14991.2|14989.6|14988.6|14992.2|14991.2|14989.2|14988.2|103
1629227250000|2021-08-17 19:07:30|14989.7|14988.7|14990.6|14989.6|14991.4|14990.4|14989.6|14988.6|73
1629227260000|2021-08-17 19:07:40|14990.5|14989.5|14991.7|14990.7|14992|14991|14988.7|14987.7|81
1629227270000|2021-08-17 19:07:50|14991.9|14990.9|14990.4|14989.4|14992.2|14991.2|14990.1|14989.1|41
1629227280000|2021-08-17 19:08:00|14990.2|14989.2|14990.9|14989.9|14991.2|14990.2|14988.9|14987.9|46
1629227290000|2021-08-17 19:08:10|14990.7|14989.7|14991.1|14990.1|14991.5|14990.5|14988.6|14987.6|48
1629227300000|2021-08-17 19:08:20|14991.2|14990.2|14991.9|14990.9|14992.5|14991.5|14990.9|14989.9|141
1629227310000|2021-08-17 19:08:30|14992|14991|14993.2|14992.2|14993.6|14992.6|14991.1|14990.1|196
1629227320000|2021-08-17 19:08:40|14993.4|14992.4|14997.1|14996.1|14998.1|14997.1|14992.9|14991.9|622
1629227330000|2021-08-17 19:08:50|14996.9|14995.9|14997.5|14996.5|14997.6|14996.6|14995|14994|333
1629227340000|2021-08-17 19:09:00|14997.4|14996.4|14996.9|14995.9|14997.7|14996.7|14995.2|14994.2|216
1629227350000|2021-08-17 19:09:10|14996.6|14995.6|14992.9|14991.9|14997|14996|14992.9|14991.9|219
1629227360000|2021-08-17 19:09:20|14993|14992|14994.1|14993.1|14994.6|14993.6|14991.5|14990.5|152
1629227370000|2021-08-17 19:09:30|14994.2|14993.2|14992.7|14991.7|14994.9|14993.9|14992.7|14991.7|90
1629227380000|2021-08-17 19:09:40|14993|14992|14995.4|14994.4|14995.4|14994.4|14992.7|14991.7|178
1629227390000|2021-08-17 19:09:50|14995.2|14994.2|14997|14996|14997.2|14996.2|14994.4|14993.4|176
1629227400000|2021-08-17 19:10:00|14997.2|14996.2|14994.4|14993.4|14997.2|14996.2|14994.1|14993.1|193
1629227410000|2021-08-17 19:10:10|14994.5|14993.5|14992.9|14991.9|14995.2|14994.2|14992.6|14991.6|169
1629227420000|2021-08-17 19:10:20|14993|14992|14994.1|14993.1|14994.5|14993.5|14992.4|14991.4|99
1629227430000|2021-08-17 19:10:30|14994.2|14993.2|14999|14998|14999|14998|14994|14993|237
1629227440000|2021-08-17 19:10:40|14999.2|14998.2|14999.1|14998.1|15000.5|14999.5|14998.6|14997.6|431
1629227450000|2021-08-17 19:10:50|14999.2|14998.2|15001.1|15000.1|15001.2|15000.2|14998.6|14997.6|177
1629227460000|2021-08-17 19:11:00|15001.2|15000.2|15000.1|14999.1|15002.2|15001.2|15000.1|14999.1|282
1629227470000|2021-08-17 19:11:10|15000|14999|14996.9|14995.9|15000|14999|14996.4|14995.4|278
1629227480000|2021-08-17 19:11:20|14996.7|14995.7|14995|14994|14996.9|14995.9|14993.4|14992.4|187
1629227490000|2021-08-17 19:11:30|14995.1|14994.1|14995.9|14994.9|14997.6|14996.6|14994.7|14993.7|122
1629227500000|2021-08-17 19:11:40|14996|14995|14997|14996|14997.2|14996.2|14994.5|14993.5|148
1629227510000|2021-08-17 19:11:50|14996.9|14995.9|14995.7|14994.7|14997.4|14996.4|14995.7|14994.7|155
1629227520000|2021-08-17 19:12:00|14995.5|14994.5|14996.4|14995.4|14996.6|14995.6|14994.5|14993.5|148
1629227530000|2021-08-17 19:12:10|14996.2|14995.2|14996.6|14995.6|14997.2|14996.2|14995.2|14994.2|83
1629227540000|2021-08-17 19:12:20|14996.5|14995.5|14998|14997|14998.1|14997.1|14996.4|14995.4|47
1629227550000|2021-08-17 19:12:30|14998.1|14997.1|14996.7|14995.7|14998.2|14997.2|14995.9|14994.9|231
1629227560000|2021-08-17 19:12:40|14996.6|14995.6|14993.9|14992.9|14997|14996|14993|14992|241
1629227570000|2021-08-17 19:12:50|14993.7|14992.7|14994.6|14993.6|14994.6|14993.6|14993.4|14992.4|97
1629227580000|2021-08-17 19:13:00|14995.1|14994.1|14995.4|14994.4|14996.1|14995.1|14994.9|14993.9|119
1629227590000|2021-08-17 19:13:10|14995.5|14994.5|14994.2|14993.2|14995.5|14994.5|14993.5|14992.5|79
1629227600000|2021-08-17 19:13:20|14994.5|14993.5|14991.4|14990.4|14994.5|14993.5|14991.4|14990.4|119
1629227610000|2021-08-17 19:13:30|14991.2|14990.2|14988.9|14987.9|14991.5|14990.5|14988.2|14987.2|271
1629227620000|2021-08-17 19:13:40|14988.6|14987.6|14989.6|14988.6|14990.9|14989.9|14988.6|14987.6|165
1629227630000|2021-08-17 19:13:50|14989.5|14988.5|14989.9|14988.9|14990.9|14989.9|14989.2|14988.2|164
1629227640000|2021-08-17 19:14:00|14989.7|14988.7|14987.5|14986.5|14990.6|14989.6|14986.7|14985.7|230
1629227650000|2021-08-17 19:14:10|14987.4|14986.4|14982.2|14981.2|14988.2|14987.2|14981.6|14980.6|486
1629227660000|2021-08-17 19:14:20|14982.4|14981.4|14983.6|14982.6|14984.6|14983.6|14982.2|14981.2|309
1629227670000|2021-08-17 19:14:30|14983.7|14982.7|14983.2|14982.2|14985|14984|14982.5|14981.5|287
1629227680000|2021-08-17 19:14:40|14983.1|14982.1|14983.6|14982.6|14984.6|14983.6|14982.6|14981.6|170
1629227690000|2021-08-17 19:14:50|14983.5|14982.5|14979.2|14978.2|14984|14983|14978.9|14977.9|286
1629227700000|2021-08-17 19:15:00|14979.7|14978.7|14983|14982|14983.4|14982.4|14979.7|14978.7|271
1629227710000|2021-08-17 19:15:10|14983.1|14982.1|14983.4|14982.4|14984.6|14983.6|14981.1|14980.1|197
1629227720000|2021-08-17 19:15:20|14983.5|14982.5|14983.2|14982.2|14984.1|14983.1|14981.9|14980.9|201
1629227730000|2021-08-17 19:15:30|14983.1|14982.1|14986.9|14985.9|14987.6|14986.6|14981.9|14980.9|294
1629227740000|2021-08-17 19:15:40|14986.7|14985.7|14982.1|14981.1|14987.7|14986.7|14982.1|14981.1|241
1629227750000|2021-08-17 19:15:50|14982.4|14981.4|14983.1|14982.1|14983.1|14982.1|14980.2|14979.2|206
1629227760000|2021-08-17 19:16:00|14983|14982|14982.6|14981.6|14985.7|14984.7|14981.1|14980.1|335
1629227770000|2021-08-17 19:16:10|14982.5|14981.5|14982.6|14981.6|14983.7|14982.7|14982.2|14981.2|78
1629227780000|2021-08-17 19:16:20|14983.1|14982.1|14983.1|14982.1|14983.4|14982.4|14981.7|14980.7|157
1629227790000|2021-08-17 19:16:30|14983.2|14982.2|14982|14981|14984.5|14983.5|14982|14981|98
1629227800000|2021-08-17 19:16:40|14981.4|14980.4|14981.6|14980.6|14982.5|14981.5|14981.4|14980.4|114
1629227810000|2021-08-17 19:16:50|14981.7|14980.7|14981.4|14980.4|14983.6|14982.6|14981.2|14980.2|90
1629227820000|2021-08-17 19:17:00|14981.2|14980.2|14980.4|14979.4|14981.9|14980.9|14979.4|14978.4|170
1629227830000|2021-08-17 19:17:10|14980.5|14979.5|14979.6|14978.6|14980.9|14979.9|14979.4|14978.4|77
1629227840000|2021-08-17 19:17:20|14979.7|14978.7|14978.9|14977.9|14981.7|14980.7|14978.9|14977.9|112
1629227850000|2021-08-17 19:17:30|14978.7|14977.7|14978.5|14977.5|14979.1|14978.1|14978|14977|149
1629227860000|2021-08-17 19:17:40|14978.4|14977.4|14977.1|14976.1|14978.4|14977.4|14975.7|14974.7|239
1629227870000|2021-08-17 19:17:50|14977.4|14976.4|14977.2|14976.2|14978.6|14977.6|14976.6|14975.6|94
1629227880000|2021-08-17 19:18:00|14977.4|14976.4|14976.9|14975.9|14977.9|14976.9|14976.4|14975.4|89
1629227890000|2021-08-17 19:18:10|14975.9|14974.9|14975.6|14974.6|14977|14976|14974.9|14973.9|215
1629227900000|2021-08-17 19:18:20|14975.7|14974.7|14976.1|14975.1|14977.6|14976.6|14975.5|14974.5|235
1629227910000|2021-08-17 19:18:30|14976.6|14975.6|14977.4|14976.4|14977.6|14976.6|14976.2|14975.2|163
1629227920000|2021-08-17 19:18:40|14977.6|14976.6|14978.9|14977.9|14979.2|14978.2|14976.6|14975.6|147
1629227930000|2021-08-17 19:18:50|14979|14978|14976.9|14975.9|14979.1|14978.1|14976.5|14975.5|118
1629227940000|2021-08-17 19:19:00|14977|14976|14977.6|14976.6|14979.2|14978.2|14976.6|14975.6|110
1629227950000|2021-08-17 19:19:10|14977.5|14976.5|14979.6|14978.6|14979.7|14978.7|14977.4|14976.4|108
1629227960000|2021-08-17 19:19:20|14979.5|14978.5|14982|14981|14982.2|14981.2|14979.5|14978.5|227
1629227970000|2021-08-17 19:19:30|14982.1|14981.1|14983.1|14982.1|14983.5|14982.5|14981.7|14980.7|202
1629227980000|2021-08-17 19:19:40|14983|14982|14981.6|14980.6|14983.4|14982.4|14981.1|14980.1|131
1629227990000|2021-08-17 19:19:50|14981.9|14980.9|14983.9|14982.9|14984|14983|14981.6|14980.6|104
1629228000000|2021-08-17 19:20:00|14982.6|14981.6|14981.5|14980.5|14984.6|14983.6|14981.1|14980.1|281
1629228010000|2021-08-17 19:20:10|14981.4|14980.4|14980.6|14979.6|14981.7|14980.7|14980.1|14979.1|113
1629228020000|2021-08-17 19:20:20|14980.7|14979.7|14983.4|14982.4|14985|14984|14980.5|14979.5|253
1629228030000|2021-08-17 19:20:30|14983.5|14982.5|14984.2|14983.2|14985.7|14984.7|14982.6|14981.6|100
1629228040000|2021-08-17 19:20:40|14984.4|14983.4|14983.2|14982.2|14985.2|14984.2|14983.1|14982.1|142
1629228050000|2021-08-17 19:20:50|14983.4|14982.4|14986.1|14985.1|14986.9|14985.9|14983.2|14982.2|200
1629228060000|2021-08-17 19:21:00|14986.4|14985.4|14989.9|14988.9|14990.1|14989.1|14985.5|14984.5|362
1629228070000|2021-08-17 19:21:10|14990|14989|14990.4|14989.4|14991.1|14990.1|14989.4|14988.4|244
1629228080000|2021-08-17 19:21:20|14990.5|14989.5|14988.9|14987.9|14990.7|14989.7|14988.6|14987.6|161
1629228090000|2021-08-17 19:21:30|14989|14988|14987.4|14986.4|14989|14988|14985.6|14984.6|470
1629228100000|2021-08-17 19:21:40|14987.7|14986.7|14989.4|14988.4|14989.5|14988.5|14986.5|14985.5|105
1629228110000|2021-08-17 19:21:50|14989.5|14988.5|14992.7|14991.7|14993|14992|14989.4|14988.4|203
1629228120000|2021-08-17 19:22:00|14992.4|14991.4|14987.9|14986.9|14992.6|14991.6|14987.6|14986.6|219
1629228130000|2021-08-17 19:22:10|14988|14987|14984|14983|14988.2|14987.2|14983.7|14982.7|171
1629228140000|2021-08-17 19:22:20|14984.4|14983.4|14984.1|14983.1|14985.5|14984.5|14982.9|14981.9|222
1629228150000|2021-08-17 19:22:30|14984.2|14983.2|14982.6|14981.6|14984.7|14983.7|14982.2|14981.2|171
1629228160000|2021-08-17 19:22:40|14982.7|14981.7|14982|14981|14982.9|14981.9|14980.5|14979.5|149
1629228170000|2021-08-17 19:22:50|14981.9|14980.9|14981.4|14980.4|14982.4|14981.4|14980.1|14979.1|145
1629228180000|2021-08-17 19:23:00|14981.2|14980.2|14980.2|14979.2|14981.2|14980.2|14977.2|14976.2|339
1629228190000|2021-08-17 19:23:10|14980.1|14979.1|14976.5|14975.5|14980.7|14979.7|14975.7|14974.7|186
1629228200000|2021-08-17 19:23:20|14976.6|14975.6|14976.5|14975.5|14978|14977|14975.9|14974.9|220
1629228210000|2021-08-17 19:23:30|14976.6|14975.6|14977.4|14976.4|14977.7|14976.7|14975.5|14974.5|126
1629228220000|2021-08-17 19:23:40|14977.6|14976.6|14976.9|14975.9|14977.6|14976.6|14976.5|14975.5|38
1629228230000|2021-08-17 19:23:50|14976.7|14975.7|14977.4|14976.4|14978|14977|14975.5|14974.5|116
1629228240000|2021-08-17 19:24:00|14977.5|14976.5|14976.9|14975.9|14978.1|14977.1|14975.7|14974.7|116
1629228250000|2021-08-17 19:24:10|14976.7|14975.7|14977.2|14976.2|14977.2|14976.2|14975.4|14974.4|92
1629228260000|2021-08-17 19:24:20|14976.6|14975.6|14978.1|14977.1|14978.5|14977.5|14976.1|14975.1|120
1629228270000|2021-08-17 19:24:30|14978.2|14977.2|14977.2|14976.2|14978.5|14977.5|14975.4|14974.4|150
1629228280000|2021-08-17 19:24:40|14977.4|14976.4|14977.4|14976.4|14978|14977|14976.4|14975.4|95
1629228290000|2021-08-17 19:24:50|14977.5|14976.5|14978.6|14977.6|14978.7|14977.7|14976.7|14975.7|112
1629228300000|2021-08-17 19:25:00|14978.5|14977.5|14981.4|14980.4|14981.9|14980.9|14978.2|14977.2|197
1629228310000|2021-08-17 19:25:10|14981.2|14980.2|14980.9|14979.9|14983.4|14982.4|14980.7|14979.7|236
1629228320000|2021-08-17 19:25:20|14981|14980|14976.7|14975.7|14981.1|14980.1|14976.7|14975.7|245
1629228330000|2021-08-17 19:25:30|14976.9|14975.9|14977.2|14976.2|14977.6|14976.6|14976.1|14975.1|95
1629228340000|2021-08-17 19:25:40|14977.1|14976.1|14978.6|14977.6|14979.7|14978.7|14976|14975|200
1629228350000|2021-08-17 19:25:50|14978.5|14977.5|14978|14977|14978.9|14977.9|14976.4|14975.4|65
1629228360000|2021-08-17 19:26:00|14977.9|14976.9|14976.5|14975.5|14979.5|14978.5|14976.2|14975.2|315
1629228370000|2021-08-17 19:26:10|14976.4|14975.4|14977.5|14976.5|14978.6|14977.6|14976.2|14975.2|49
1629228380000|2021-08-17 19:26:20|14977.4|14976.4|14977.2|14976.2|14978.7|14977.7|14977.1|14976.1|59
1629228390000|2021-08-17 19:26:30|14977.1|14976.1|14978.2|14977.2|14978.6|14977.6|14977.1|14976.1|36
1629228400000|2021-08-17 19:26:40|14978.1|14977.1|14979.2|14978.2|14979.9|14978.9|14977.9|14976.9|176
1629228410000|2021-08-17 19:26:50|14979.4|14978.4|14982.6|14981.6|14984|14983|14979|14978|274
1629228420000|2021-08-17 19:27:00|14982.7|14981.7|14978.2|14977.2|14984.4|14983.4|14977.4|14976.4|246
1629228430000|2021-08-17 19:27:10|14978.4|14977.4|14980.2|14979.2|14980.5|14979.5|14978|14977|88
1629228440000|2021-08-17 19:27:20|14980.1|14979.1|14978.9|14977.9|14980.6|14979.6|14976.7|14975.7|89
1629228450000|2021-08-17 19:27:30|14978.7|14977.7|14984.1|14983.1|14985|14984|14978.7|14977.7|198
1629228460000|2021-08-17 19:27:40|14984.4|14983.4|14984.6|14983.6|14985.4|14984.4|14983.2|14982.2|117
1629228470000|2021-08-17 19:27:50|14984.4|14983.4|14982.1|14981.1|14984.9|14983.9|14981.5|14980.5|126
1629228480000|2021-08-17 19:28:00|14982.4|14981.4|14981.4|14980.4|14983.1|14982.1|14980.6|14979.6|121
1629228490000|2021-08-17 19:28:10|14981.5|14980.5|14984.1|14983.1|14984.4|14983.4|14981.5|14980.5|69
1629228500000|2021-08-17 19:28:20|14984.2|14983.2|14980.1|14979.1|14985|14984|14980|14979|147
1629228510000|2021-08-17 19:28:30|14980|14979|14980.2|14979.2|14982.2|14981.2|14979.9|14978.9|78
1629228520000|2021-08-17 19:28:40|14979.9|14978.9|14980.1|14979.1|14981.1|14980.1|14978.5|14977.5|64
1629228530000|2021-08-17 19:28:50|14980.2|14979.2|14983.7|14982.7|14983.9|14982.9|14979.9|14978.9|85
1629228540000|2021-08-17 19:29:00|14983.6|14982.6|14983.1|14982.1|14986|14985|14983|14982|219
1629228550000|2021-08-17 19:29:10|14983.2|14982.2|14984.4|14983.4|14984.5|14983.5|14982.1|14981.1|98
1629228560000|2021-08-17 19:29:20|14984.2|14983.2|14983.4|14982.4|14984.7|14983.7|14982.4|14981.4|69
1629228570000|2021-08-17 19:29:30|14983.5|14982.5|14983.4|14982.4|14984.5|14983.5|14983.1|14982.1|59
1629228580000|2021-08-17 19:29:40|14983.2|14982.2|14980.6|14979.6|14983.5|14982.5|14979.5|14978.5|135
1629228590000|2021-08-17 19:29:50|14980.5|14979.5|14983.4|14982.4|14983.9|14982.9|14980.1|14979.1|170
1629228600000|2021-08-17 19:30:00|14983.1|14982.1|14985.4|14984.4|14986.5|14985.5|14983.1|14982.1|298
1629228610000|2021-08-17 19:30:10|14985.5|14984.5|14987.1|14986.1|14987.5|14986.5|14985.4|14984.4|206
1629228620000|2021-08-17 19:30:20|14987.2|14986.2|14991.5|14990.5|14992.2|14991.2|14986.4|14985.4|410
1629228630000|2021-08-17 19:30:30|14991.4|14990.4|14992.9|14991.9|14993|14992|14990.2|14989.2|367
1629228640000|2021-08-17 19:30:40|14993|14992|14992.7|14991.7|14995.1|14994.1|14992|14991|417
1629228650000|2021-08-17 19:30:50|14992.6|14991.6|14996|14995|14996|14995|14992.6|14991.6|173
1629228660000|2021-08-17 19:31:00|14996.5|14995.5|14996|14995|14997.7|14996.7|14995.9|14994.9|402
1629228670000|2021-08-17 19:31:10|14995.9|14994.9|14993.5|14992.5|14996.6|14995.6|14993.4|14992.4|259
1629228680000|2021-08-17 19:31:20|14993.2|14992.2|14991.4|14990.4|14993.2|14992.2|14991.2|14990.2|222
1629228690000|2021-08-17 19:31:30|14991.2|14990.2|14989.7|14988.7|14991.5|14990.5|14989.2|14988.2|214
1629228700000|2021-08-17 19:31:40|14990|14989|14987.4|14986.4|14990|14989|14987.2|14986.2|200
1629228710000|2021-08-17 19:31:50|14987.2|14986.2|14986|14985|14988.9|14987.9|14985.7|14984.7|177
1629228720000|2021-08-17 19:32:00|14986.1|14985.1|14980.6|14979.6|14986.2|14985.2|14980|14979|457
1629228730000|2021-08-17 19:32:10|14980.5|14979.5|14983.9|14982.9|14984.5|14983.5|14980.2|14979.2|244
1629228740000|2021-08-17 19:32:20|14983.7|14982.7|14984.2|14983.2|14987.6|14986.6|14983.4|14982.4|337
1629228750000|2021-08-17 19:32:30|14984.1|14983.1|14981.7|14980.7|14984.5|14983.5|14981|14980|125
1629228760000|2021-08-17 19:32:40|14981.6|14980.6|14984.6|14983.6|14984.9|14983.9|14981.6|14980.6|200
1629228770000|2021-08-17 19:32:50|14984.9|14983.9|14983.4|14982.4|14984.9|14983.9|14982.2|14981.2|111
1629228780000|2021-08-17 19:33:00|14983.5|14982.5|14985.7|14984.7|14985.9|14984.9|14982.9|14981.9|188
1629228790000|2021-08-17 19:33:10|14985.9|14984.9|14982.7|14981.7|14986|14985|14982.7|14981.7|100
1629228800000|2021-08-17 19:33:20|14983|14982|14983.9|14982.9|14984.7|14983.7|14982|14981|161
1629228810000|2021-08-17 19:33:30|14983.4|14982.4|14983.6|14982.6|14985.1|14984.1|14982.6|14981.6|156
1629228820000|2021-08-17 19:33:40|14983.7|14982.7|14983|14982|14984.4|14983.4|14982.6|14981.6|77
1629228830000|2021-08-17 19:33:50|14982.9|14981.9|14983|14982|14983.2|14982.2|14981.5|14980.5|117
1629228840000|2021-08-17 19:34:00|14982.9|14981.9|14981.4|14980.4|14984.5|14983.5|14981.2|14980.2|188
1629228850000|2021-08-17 19:34:10|14981.5|14980.5|14981.6|14980.6|14983.4|14982.4|14981.1|14980.1|113
1629228860000|2021-08-17 19:34:20|14981.5|14980.5|14983|14982|14983|14982|14979.2|14978.2|265
1629228870000|2021-08-17 19:34:30|14982.9|14981.9|14981.7|14980.7|14983|14982|14981.7|14980.7|71
1629228880000|2021-08-17 19:34:40|14981.9|14980.9|14982.7|14981.7|14983.1|14982.1|14981.2|14980.2|75
1629228890000|2021-08-17 19:34:50|14982.5|14981.5|14981.6|14980.6|14982.5|14981.5|14980.7|14979.7|110
1629228900000|2021-08-17 19:35:00|14981.5|14980.5|14980.6|14979.6|14982.1|14981.1|14980.1|14979.1|144
1629228910000|2021-08-17 19:35:10|14980.5|14979.5|14986.4|14985.4|14986.5|14985.5|14980.5|14979.5|299
1629228920000|2021-08-17 19:35:20|14986.2|14985.2|14985.1|14984.1|14986.7|14985.7|14984.6|14983.6|189
1629228930000|2021-08-17 19:35:30|14985|14984|14985.5|14984.5|14986.2|14985.2|14984.2|14983.2|180
1629228940000|2021-08-17 19:35:40|14985.4|14984.4|14989.7|14988.7|14989.7|14988.7|14984.4|14983.4|313
1629228950000|2021-08-17 19:35:50|14989.9|14988.9|14991.1|14990.1|14991.7|14990.7|14989.5|14988.5|275
1629228960000|2021-08-17 19:36:00|14990.9|14989.9|14990.1|14989.1|14991.4|14990.4|14989.2|14988.2|245
1629228970000|2021-08-17 19:36:10|14990.2|14989.2|14988|14987|14990.5|14989.5|14987.7|14986.7|130
1629228980000|2021-08-17 19:36:20|14987.9|14986.9|14987.2|14986.2|14989.5|14988.5|14987|14986|199
1629228990000|2021-08-17 19:36:30|14987.1|14986.1|14983.7|14982.7|14987.1|14986.1|14982.6|14981.6|316
1629229000000|2021-08-17 19:36:40|14983.9|14982.9|14985.9|14984.9|14986.1|14985.1|14983.2|14982.2|110
1629229010000|2021-08-17 19:36:50|14985.7|14984.7|14986.4|14985.4|14986.4|14985.4|14983.9|14982.9|124
1629229020000|2021-08-17 19:37:00|14986.2|14985.2|14986.1|14985.1|14987.2|14986.2|14984.1|14983.1|136
1629229030000|2021-08-17 19:37:10|14986|14985|14984.5|14983.5|14986.5|14985.5|14984.4|14983.4|113
1629229040000|2021-08-17 19:37:20|14984.4|14983.4|14983.9|14982.9|14986.7|14985.7|14983|14982|236
1629229050000|2021-08-17 19:37:30|14983.7|14982.7|14982.2|14981.2|14984.2|14983.2|14982.2|14981.2|116
1629229060000|2021-08-17 19:37:40|14982.1|14981.1|14982.9|14981.9|14983.6|14982.6|14982|14981|145
1629229070000|2021-08-17 19:37:50|14983|14982|14984.1|14983.1|14985.4|14984.4|14982.6|14981.6|155
1629229080000|2021-08-17 19:38:00|14984|14983|14982.1|14981.1|14984.5|14983.5|14981.7|14980.7|93
1629229090000|2021-08-17 19:38:10|14982|14981|14982.1|14981.1|14982.7|14981.7|14981.4|14980.4|83
1629229100000|2021-08-17 19:38:20|14982|14981|14980.5|14979.5|14982.4|14981.4|14980.4|14979.4|127
1629229110000|2021-08-17 19:38:30|14980.6|14979.6|14980.2|14979.2|14981.1|14980.1|14980|14979|121
1629229120000|2021-08-17 19:38:40|14980|14979|14980.6|14979.6|14982.4|14981.4|14979.4|14978.4|213
1629229130000|2021-08-17 19:38:50|14980.7|14979.7|14979.5|14978.5|14981.7|14980.7|14979.5|14978.5|106
1629229140000|2021-08-17 19:39:00|14979.6|14978.6|14980.6|14979.6|14980.7|14979.7|14978.2|14977.2|250
1629229150000|2021-08-17 19:39:10|14981.1|14980.1|14981.1|14980.1|14982.2|14981.2|14979.5|14978.5|251
1629229160000|2021-08-17 19:39:20|14981|14980|14981.1|14980.1|14982.5|14981.5|14979.9|14978.9|226
1629229170000|2021-08-17 19:39:30|14981|14980|14978.5|14977.5|14981.2|14980.2|14978.2|14977.2|186
1629229180000|2021-08-17 19:39:40|14977.9|14976.9|14979.6|14978.6|14980.9|14979.9|14977.6|14976.6|191
1629229190000|2021-08-17 19:39:50|14979.7|14978.7|14978.1|14977.1|14980.4|14979.4|14977.6|14976.6|97
1629229200000|2021-08-17 19:40:00|14977.9|14976.9|14976.5|14975.5|14979.4|14978.4|14975.1|14974.1|424
1629229210000|2021-08-17 19:40:10|14976.4|14975.4|14977.2|14976.2|14977.4|14976.4|14975.4|14974.4|196
1629229220000|2021-08-17 19:40:20|14977.1|14976.1|14977|14976|14977.6|14976.6|14976.2|14975.2|225
1629229230000|2021-08-17 19:40:30|14976.9|14975.9|14975.4|14974.4|14977.2|14976.2|14974.5|14973.5|335
1629229240000|2021-08-17 19:40:40|14975.2|14974.2|14975.6|14974.6|14976.7|14975.7|14974.9|14973.9|204
1629229250000|2021-08-17 19:40:50|14975.5|14974.5|14977.9|14976.9|14978|14977|14975.4|14974.4|141
1629229260000|2021-08-17 19:41:00|14978|14977|14980.1|14979.1|14981|14980|14978|14977|414
1629229270000|2021-08-17 19:41:10|14980.2|14979.2|14976.7|14975.7|14980.2|14979.2|14976.7|14975.7|155
1629229280000|2021-08-17 19:41:20|14976.9|14975.9|14975.6|14974.6|14979.6|14978.6|14975.5|14974.5|169
1629229290000|2021-08-17 19:41:30|14975.5|14974.5|14972.1|14971.1|14976.5|14975.5|14971.7|14970.7|401
1629229300000|2021-08-17 19:41:40|14972.2|14971.2|14971.5|14970.5|14973.1|14972.1|14971.2|14970.2|347
1629229310000|2021-08-17 19:41:50|14971.1|14970.1|14970.5|14969.5|14972.2|14971.2|14969.7|14968.7|367
1629229320000|2021-08-17 19:42:00|14970.4|14969.4|14969.6|14968.6|14971.5|14970.5|14969.4|14968.4|327
1629229330000|2021-08-17 19:42:10|14969.5|14968.5|14966.9|14965.9|14970.7|14969.7|14966.6|14965.6|423
1629229340000|2021-08-17 19:42:20|14967|14966|14968|14967|14968.1|14967.1|14966.1|14965.1|281
1629229350000|2021-08-17 19:42:30|14967.9|14966.9|14966.5|14965.5|14968|14967|14966.1|14965.1|169
1629229360000|2021-08-17 19:42:40|14966.4|14965.4|14964.6|14963.6|14967.5|14966.5|14964.6|14963.6|201
1629229370000|2021-08-17 19:42:50|14964.7|14963.7|14964.7|14963.7|14965.1|14964.1|14964.1|14963.1|209
1629229380000|2021-08-17 19:43:00|14964.9|14963.9|14966|14965|14967.6|14966.6|14963.7|14962.7|441
1629229390000|2021-08-17 19:43:10|14966.1|14965.1|14968.6|14967.6|14969.4|14968.4|14965.7|14964.7|287
1629229400000|2021-08-17 19:43:20|14968.5|14967.5|14968.9|14967.9|14969.4|14968.4|14968.2|14967.2|140
1629229410000|2021-08-17 19:43:30|14969|14968|14970.7|14969.7|14971.2|14970.2|14968.7|14967.7|334
1629229420000|2021-08-17 19:43:40|14970.9|14969.9|14975.2|14974.2|14975.5|14974.5|14970.5|14969.5|431
1629229430000|2021-08-17 19:43:50|14975|14974|14975.9|14974.9|14976.5|14975.5|14975|14974|207
1629229440000|2021-08-17 19:44:00|14976.1|14975.1|14975.1|14974.1|14976.1|14975.1|14973.2|14972.2|376
1629229450000|2021-08-17 19:44:10|14975|14974|14976|14975|14976.2|14975.2|14974.6|14973.6|148
1629229460000|2021-08-17 19:44:20|14976.2|14975.2|14976.6|14975.6|14977.7|14976.7|14975.2|14974.2|151
1629229470000|2021-08-17 19:44:30|14976.7|14975.7|14976.9|14975.9|14978|14977|14976.5|14975.5|143
1629229480000|2021-08-17 19:44:40|14977|14976|14975.6|14974.6|14977.1|14976.1|14974.4|14973.4|156
1629229490000|2021-08-17 19:44:50|14975.5|14974.5|14974.6|14973.6|14975.9|14974.9|14974.2|14973.2|92
1629229500000|2021-08-17 19:45:00|14974.5|14973.5|14974.9|14973.9|14976.1|14975.1|14973.5|14972.5|155
1629229510000|2021-08-17 19:45:10|14975|14974|14972.4|14971.4|14975.5|14974.5|14972|14971|126
1629229520000|2021-08-17 19:45:20|14972.1|14971.1|14971.1|14970.1|14972.4|14971.4|14969.7|14968.7|189
1629229530000|2021-08-17 19:45:30|14970.9|14969.9|14969.5|14968.5|14971.5|14970.5|14968.7|14967.7|317
1629229540000|2021-08-17 19:45:40|14969.4|14968.4|14969.5|14968.5|14970.4|14969.4|14969.1|14968.1|119
1629229550000|2021-08-17 19:45:50|14969.6|14968.6|14968.1|14967.1|14970.6|14969.6|14967.5|14966.5|289
1629229560000|2021-08-17 19:46:00|14968.2|14967.2|14968.9|14967.9|14970.2|14969.2|14968.2|14967.2|139
1629229570000|2021-08-17 19:46:10|14969|14968|14969.1|14968.1|14969.4|14968.4|14968.1|14967.1|72
1629229580000|2021-08-17 19:46:20|14969|14968|14967.6|14966.6|14969|14968|14967.4|14966.4|91
1629229590000|2021-08-17 19:46:30|14967.7|14966.7|14968.7|14967.7|14969|14968|14967.6|14966.6|66
1629229600000|2021-08-17 19:46:40|14968.9|14967.9|14971.4|14970.4|14972.6|14971.6|14968.9|14967.9|237
1629229610000|2021-08-17 19:46:50|14971.5|14970.5|14977.1|14976.1|14977.2|14976.2|14971.5|14970.5|297
1629229620000|2021-08-17 19:47:00|14977.2|14976.2|14979.9|14978.9|14982.6|14981.6|14976.9|14975.9|462
1629229630000|2021-08-17 19:47:10|14979.7|14978.7|14982.9|14981.9|14985.1|14984.1|14979.4|14978.4|332
1629229640000|2021-08-17 19:47:20|14982.7|14981.7|14982.1|14981.1|14985.4|14984.4|14980.6|14979.6|233
1629229650000|2021-08-17 19:47:30|14982|14981|14984.2|14983.2|14984.6|14983.6|14981.6|14980.6|134
1629229660000|2021-08-17 19:47:40|14983.9|14982.9|14984.5|14983.5|14985.1|14984.1|14983.5|14982.5|119
1629229670000|2021-08-17 19:47:50|14984.4|14983.4|14984.5|14983.5|14986.4|14985.4|14984.4|14983.4|147
1629229680000|2021-08-17 19:48:00|14984.6|14983.6|14984.4|14983.4|14985.7|14984.7|14983.9|14982.9|205
1629229690000|2021-08-17 19:48:10|14984.5|14983.5|14985.6|14984.6|14987.1|14986.1|14984.5|14983.5|217
1629229700000|2021-08-17 19:48:20|14985.5|14984.5|14980.6|14979.6|14985.5|14984.5|14980.6|14979.6|230
1629229710000|2021-08-17 19:48:30|14980.5|14979.5|14980|14979|14980.9|14979.9|14979.7|14978.7|122
1629229720000|2021-08-17 19:48:40|14980.1|14979.1|14981.4|14980.4|14981.4|14980.4|14979.7|14978.7|98
1629229730000|2021-08-17 19:48:50|14981.2|14980.2|14982.4|14981.4|14982.4|14981.4|14980.5|14979.5|48
1629229740000|2021-08-17 19:49:00|14982.5|14981.5|14979.6|14978.6|14983|14982|14979.4|14978.4|172
1629229750000|2021-08-17 19:49:10|14978.9|14977.9|14976.9|14975.9|14979.1|14978.1|14976.6|14975.6|161
1629229760000|2021-08-17 19:49:20|14977|14976|14976.6|14975.6|14978.9|14977.9|14976.5|14975.5|87
1629229770000|2021-08-17 19:49:30|14976.7|14975.7|14978.7|14977.7|14978.9|14977.9|14976.7|14975.7|69
1629229780000|2021-08-17 19:49:40|14978.6|14977.6|14979.7|14978.7|14979.9|14978.9|14977.6|14976.6|53
1629229790000|2021-08-17 19:49:50|14979.9|14978.9|14979.9|14978.9|14980.2|14979.2|14978.1|14977.1|73
1629229800000|2021-08-17 19:50:00|14980|14979|14995.6|14994.6|14996.1|14995.1|14980|14979|1130
1629229810000|2021-08-17 19:50:10|14995.7|14994.7|14997.4|14996.4|14999.7|14998.7|14995.7|14994.7|695
1629229820000|2021-08-17 19:50:20|14997.5|14996.5|14999|14998|15000.9|14999.9|14997.1|14996.1|621
1629229830000|2021-08-17 19:50:30|14998.5|14997.5|14995.9|14994.9|14999.6|14998.6|14994.6|14993.6|440
1629229840000|2021-08-17 19:50:40|14995.7|14994.7|14995|14994|14996.2|14995.2|14993.6|14992.6|172
1629229850000|2021-08-17 19:50:50|14994.9|14993.9|14996.7|14995.7|14997.6|14996.6|14994.1|14993.1|246
1629229860000|2021-08-17 19:51:00|14996.6|14995.6|14995.5|14994.5|14997.4|14996.4|14993.9|14992.9|249
1629229870000|2021-08-17 19:51:10|14995.4|14994.4|14996.6|14995.6|14997.4|14996.4|14994.6|14993.6|170
1629229880000|2021-08-17 19:51:20|14996.5|14995.5|14995.1|14994.1|14996.7|14995.7|14994.4|14993.4|198
1629229890000|2021-08-17 19:51:30|14995|14994|14989.7|14988.7|14995|14994|14989.7|14988.7|272
1629229900000|2021-08-17 19:51:40|14989.6|14988.6|14993.1|14992.1|14994|14993|14989.5|14988.5|361
1629229910000|2021-08-17 19:51:50|14993|14992|14992.2|14991.2|14993|14992|14991.6|14990.6|124
1629229920000|2021-08-17 19:52:00|14992|14991|14995|14994|14995.4|14994.4|14990.1|14989.1|425
1629229930000|2021-08-17 19:52:10|14994.9|14993.9|14995|14994|14995.6|14994.6|14993.9|14992.9|154
1629229940000|2021-08-17 19:52:20|14994.9|14993.9|14995|14994|14995.6|14994.6|14992.9|14991.9|183
1629229950000|2021-08-17 19:52:30|14994.9|14993.9|14990.5|14989.5|14995.4|14994.4|14990.4|14989.4|148
1629229960000|2021-08-17 19:52:40|14990.4|14989.4|14987.4|14986.4|14990.4|14989.4|14986.5|14985.5|505
1629229970000|2021-08-17 19:52:50|14987.5|14986.5|14989.9|14988.9|14990.1|14989.1|14987|14986|163
1629229980000|2021-08-17 19:53:00|14989.7|14988.7|14990.4|14989.4|14990.6|14989.6|14989.4|14988.4|146
1629229990000|2021-08-17 19:53:10|14990.5|14989.5|14988.1|14987.1|14992.4|14991.4|14988.1|14987.1|305
1629230000000|2021-08-17 19:53:20|14988|14987|14989.6|14988.6|14990.5|14989.5|14988|14987|142
1629230010000|2021-08-17 19:53:30|14989.7|14988.7|14990|14989|14990.9|14989.9|14989.5|14988.5|151
1629230020000|2021-08-17 19:53:40|14989.9|14988.9|14991.4|14990.4|14991.6|14990.6|14989.2|14988.2|149
1629230030000|2021-08-17 19:53:50|14991.5|14990.5|14995.1|14994.1|14995.1|14994.1|14991.4|14990.4|230
1629230040000|2021-08-17 19:54:00|14995|14994|14995.4|14994.4|14996.6|14995.6|14994.7|14993.7|370
1629230050000|2021-08-17 19:54:10|14995.2|14994.2|14993.7|14992.7|14996.1|14995.1|14993.7|14992.7|196
1629230060000|2021-08-17 19:54:20|14994.1|14993.1|14996.4|14995.4|14996.4|14995.4|14993.5|14992.5|190
1629230070000|2021-08-17 19:54:30|14996.5|14995.5|14997.6|14996.6|14998.4|14997.4|14994.4|14993.4|303
1629230080000|2021-08-17 19:54:40|14997.7|14996.7|14998.6|14997.6|14999.5|14998.5|14997.6|14996.6|303
1629230090000|2021-08-17 19:54:50|14998.5|14997.5|14987.7|14986.7|14998.6|14997.6|14987.6|14986.6|1081
1629230100000|2021-08-17 19:55:00|14987.9|14986.9|14993.1|14992.1|14993.4|14992.4|14987.4|14986.4|661
1629230110000|2021-08-17 19:55:10|14993.4|14992.4|14997.7|14996.7|14998.7|14997.7|14993|14992|474
1629230120000|2021-08-17 19:55:20|14997.9|14996.9|14999.2|14998.2|14999.4|14998.4|14996.2|14995.2|368
1629230130000|2021-08-17 19:55:30|14999|14998|14999.7|14998.7|15000.2|14999.2|14998.4|14997.4|275
1629230140000|2021-08-17 19:55:40|14999.5|14998.5|15000.7|14999.7|15000.7|14999.7|14999.1|14998.1|250
1629230150000|2021-08-17 19:55:50|15000.5|14999.5|15002.7|15001.7|15003|15002|14999.9|14998.9|445
1629230160000|2021-08-17 19:56:00|15002.5|15001.5|15001.1|15000.1|15003.6|15002.6|15000.6|14999.6|389
1629230170000|2021-08-17 19:56:10|15001.2|15000.2|15002|15001|15003.4|15002.4|15000.4|14999.4|255
1629230180000|2021-08-17 19:56:20|15002.1|15001.1|15001.9|15000.9|15002.6|15001.6|15001.1|15000.1|194
1629230190000|2021-08-17 19:56:30|15001.7|15000.7|15004|15003|15004.2|15003.2|15001.4|15000.4|328
1629230200000|2021-08-17 19:56:40|15003.9|15002.9|15004.2|15003.2|15005.2|15004.2|15003.5|15002.5|319
1629230210000|2021-08-17 19:56:50|15004.1|15003.1|15003.2|15002.2|15004.5|15003.5|15002.9|15001.9|216
1629230220000|2021-08-17 19:57:00|15003.1|15002.1|14998.4|14997.4|15003.2|15002.2|14997.7|14996.7|592
1629230230000|2021-08-17 19:57:10|14998.2|14997.2|15000.6|14999.6|15000.6|14999.6|14997.2|14996.2|308
1629230240000|2021-08-17 19:57:20|15000.5|14999.5|15001.4|15000.4|15002.5|15001.5|15000.5|14999.5|197
1629230250000|2021-08-17 19:57:30|15001.5|15000.5|15000.5|14999.5|15002.5|15001.5|14999.6|14998.6|314
1629230260000|2021-08-17 19:57:40|15000.4|14999.4|14999.6|14998.6|15000.4|14999.4|14998.6|14997.6|171
1629230270000|2021-08-17 19:57:50|14999.7|14998.7|15001.4|15000.4|15001.5|15000.5|14999.6|14998.6|195
1629230280000|2021-08-17 19:58:00|15001.5|15000.5|15002.4|15001.4|15003|15002|15000.9|14999.9|404
1629230290000|2021-08-17 19:58:10|15002.2|15001.2|15003.5|15002.5|15003.6|15002.6|15001.6|15000.6|242
1629230300000|2021-08-17 19:58:20|15003.4|15002.4|15003|15002|15004|15003|15001.7|15000.7|290
1629230310000|2021-08-17 19:58:30|15002.9|15001.9|15004.1|15003.1|15004.6|15003.6|15002.6|15001.6|290
1629230320000|2021-08-17 19:58:40|15004.2|15003.2|15004.4|15003.4|15005.1|15004.1|15003.6|15002.6|499
1629230330000|2021-08-17 19:58:50|15004.2|15003.2|15004.6|15003.6|15004.7|15003.7|15003.7|15002.7|283
1629230340000|2021-08-17 19:59:00|15004.5|15003.5|15003.4|15002.4|15004.5|15003.5|15001.1|15000.1|619
1629230350000|2021-08-17 19:59:10|15003.2|15002.2|15002.1|15001.1|15004.2|15003.2|15001.7|15000.7|529
1629230360000|2021-08-17 19:59:20|15002.2|15001.2|15001.5|15000.5|15004.1|15003.1|15001.2|15000.2|494
1629230370000|2021-08-17 19:59:30|15001.4|15000.4|15002.6|15001.6|15003.2|15002.2|15000.7|14999.7|862
1629230380000|2021-08-17 19:59:40|15002.5|15001.5|15005.7|15004.7|15005.7|15004.7|15002.5|15001.5|933
1629230390000|2021-08-17 19:59:50|15005.6|15004.6|15008.7|15007.7|15009.9|15008.9|15004.6|15003.6|2731
1629230400000|2021-08-17 20:00:00|15005.8|15004.8|15005.2|15003.2|15009.1|15007.1|15004.3|15002.3|915
1629230410000|2021-08-17 20:00:10|15005.1|15003.1|15002.1|15000.1|15005.2|15003.2|15001.9|14999.9|380
1629230420000|2021-08-17 20:00:20|15001.9|14999.9|14997.2|14995.2|15002.4|15000.4|14995.9|14993.9|374
1629230430000|2021-08-17 20:00:30|14997.1|14995.1|14995.4|14993.4|14998.8|14996.8|14995.3|14993.3|255
1629230440000|2021-08-17 20:00:40|14995.6|14993.6|14994.6|14992.6|14997.4|14995.4|14994.2|14992.2|262
1629230450000|2021-08-17 20:00:50|14994.4|14992.4|14994.7|14992.7|14994.8|14992.8|14993.9|14991.9|119
1629230460000|2021-08-17 20:01:00|14994.8|14992.8|14994.7|14992.7|14995.2|14993.2|14993.8|14991.8|159
1629230470000|2021-08-17 20:01:10|14994.4|14992.4|14993.9|14991.9|14995.2|14993.2|14993.7|14991.7|155
1629230480000|2021-08-17 20:01:20|14993.8|14991.8|14993.2|14991.2|14993.9|14991.9|14991.9|14989.9|250
1629230490000|2021-08-17 20:01:30|14993.4|14991.4|14991.9|14989.9|14993.4|14991.4|14991.9|14989.9|151
1629230500000|2021-08-17 20:01:40|14992.1|14990.1|14990.3|14988.3|14992.3|14990.3|14989.9|14987.9|134
1629230510000|2021-08-17 20:01:50|14990.2|14988.2|14988.2|14986.2|14990.2|14988.2|14988.2|14986.2|128
1629230520000|2021-08-17 20:02:00|14988.3|14986.3|14989.2|14987.2|14989.7|14987.7|14987.8|14985.8|153
1629230530000|2021-08-17 20:02:10|14989.3|14987.3|14989.2|14987.2|14989.6|14987.6|14988.7|14986.7|94
1629230540000|2021-08-17 20:02:20|14989.3|14987.3|14989.2|14987.2|14989.6|14987.6|14988.9|14986.9|63
1629230550000|2021-08-17 20:02:30|14989.3|14987.3|14988.2|14986.2|14989.4|14987.4|14987.9|14985.9|62
1629230560000|2021-08-17 20:02:40|14988.1|14986.1|14988.9|14986.9|14989.4|14987.4|14988.1|14986.1|66
1629230570000|2021-08-17 20:02:50|14988.8|14986.8|14990.2|14988.2|14990.4|14988.4|14988.7|14986.7|105
1629230580000|2021-08-17 20:03:00|14990.3|14988.3|14988.7|14986.7|14990.4|14988.4|14988.7|14986.7|54
1629230590000|2021-08-17 20:03:10|14988.9|14986.9|14988.7|14986.7|14989.3|14987.3|14988.7|14986.7|35
1629230600000|2021-08-17 20:03:20|14988.8|14986.8|14988.4|14986.4|14989.4|14987.4|14988.3|14986.3|46
1629230610000|2021-08-17 20:03:30|14988.9|14986.9|14990.2|14988.2|14990.6|14988.6|14988.9|14986.9|54
1629230620000|2021-08-17 20:03:40|14989.9|14987.9|14991.9|14989.9|14992.3|14990.3|14989.9|14987.9|73
1629230630000|2021-08-17 20:03:50|14992.1|14990.1|14989.9|14987.9|14992.4|14990.4|14989.1|14987.1|84
1629230640000|2021-08-17 20:04:00|14989.6|14987.6|14989.8|14987.8|14990.2|14988.2|14988.6|14986.6|77
1629230650000|2021-08-17 20:04:10|14990.2|14988.2|14988.9|14986.9|14990.2|14988.2|14988.6|14986.6|79
1629230660000|2021-08-17 20:04:20|14988.8|14986.8|14988.9|14986.9|14990.1|14988.1|14988.3|14986.3|87
1629230670000|2021-08-17 20:04:30|14989.1|14987.1|14989.1|14987.1|14989.4|14987.4|14988.6|14986.6|54
1629230680000|2021-08-17 20:04:40|14989.2|14987.2|14987.7|14985.7|14989.7|14987.7|14987.7|14985.7|80
1629230690000|2021-08-17 20:04:50|14987.8|14985.8|14988.2|14986.2|14989.1|14987.1|14987.6|14985.6|53
1629230700000|2021-08-17 20:05:00|14988.1|14986.1|14987.4|14985.4|14988.6|14986.6|14987.1|14985.1|172
1629230710000|2021-08-17 20:05:10|14987.2|14985.2|14989.4|14987.4|14989.4|14987.4|14987.2|14985.2|85
1629230720000|2021-08-17 20:05:20|14989.2|14987.2|14989.7|14987.7|14990.1|14988.1|14988.3|14986.3|100
1629230730000|2021-08-17 20:05:30|14989.6|14987.6|14988.7|14986.7|14989.9|14987.9|14988.7|14986.7|34
1629230740000|2021-08-17 20:05:40|14988.6|14986.6|14989.4|14987.4|14989.4|14987.4|14988.2|14986.2|32
1629230750000|2021-08-17 20:05:50|14989.3|14987.3|14990.4|14988.4|14990.4|14988.4|14989.3|14987.3|24
1629230760000|2021-08-17 20:06:00|14990.3|14988.3|14989.8|14987.8|14990.7|14988.7|14989.1|14987.1|32
1629230770000|2021-08-17 20:06:10|14989.9|14987.9|14990.1|14988.1|14990.4|14988.4|14989.8|14987.8|19
1629230780000|2021-08-17 20:06:20|14990.2|14988.2|14991.4|14989.4|14991.4|14989.4|14990.1|14988.1|25
1629230790000|2021-08-17 20:06:30|14991.2|14989.2|14991.6|14989.6|14992.2|14990.2|14991.2|14989.2|36
1629230800000|2021-08-17 20:06:40|14991.4|14989.4|14989.3|14987.3|14991.4|14989.4|14989.1|14987.1|90
1629230810000|2021-08-17 20:06:50|14989.2|14987.2|14988.9|14986.9|14989.8|14987.8|14988.7|14986.7|93
1629230820000|2021-08-17 20:07:00|14989.2|14987.2|14989.6|14987.6|14989.9|14987.9|14988.2|14986.2|128
1629230830000|2021-08-17 20:07:10|14989.7|14987.7|14990.6|14988.6|14990.6|14988.6|14989.7|14987.7|11
1629230840000|2021-08-17 20:07:20|14990.8|14988.8|14990.6|14988.6|14990.8|14988.8|14990.4|14988.4|16
1629230850000|2021-08-17 20:07:30|14989.7|14987.7|14989.7|14987.7|14990.3|14988.3|14988.9|14986.9|84
1629230860000|2021-08-17 20:07:40|14989.6|14987.6|14989.4|14987.4|14989.7|14987.7|14987.8|14985.8|79
1629230870000|2021-08-17 20:07:50|14989.3|14987.3|14990.8|14988.8|14990.9|14988.9|14988.8|14986.8|26
1629230880000|2021-08-17 20:08:00|14990.7|14988.7|14991.4|14989.4|14991.6|14989.6|14990.7|14988.7|45
1629230890000|2021-08-17 20:08:10|14991.3|14989.3|14991.7|14989.7|14991.8|14989.8|14991.1|14989.1|16
1629230900000|2021-08-17 20:08:20|14991.8|14989.8|14992.2|14990.2|14992.3|14990.3|14991.6|14989.6|17
1629230910000|2021-08-17 20:08:30|14992.3|14990.3|14992.6|14990.6|14993.3|14991.3|14992.1|14990.1|75
1629230920000|2021-08-17 20:08:40|14992.4|14990.4|14991.7|14989.7|14992.4|14990.4|14991.7|14989.7|32
1629230930000|2021-08-17 20:08:50|14991.6|14989.6|14992.2|14990.2|14992.4|14990.4|14991.6|14989.6|22
1629230940000|2021-08-17 20:09:00|14992.1|14990.1|14991.1|14989.1|14992.1|14990.1|14990.3|14988.3|66
1629230950000|2021-08-17 20:09:10|14990.9|14988.9|14991.4|14989.4|14992.3|14990.3|14990.9|14988.9|24
1629230960000|2021-08-17 20:09:20|14991.6|14989.6|14991.9|14989.9|14991.9|14989.9|14991.2|14989.2|8
1629230970000|2021-08-17 20:09:30|14991.8|14989.8|14991.1|14989.1|14992.3|14990.3|14991.1|14989.1|24
1629230980000|2021-08-17 20:09:40|14990.7|14988.7|14991.2|14989.2|14991.8|14989.8|14990.3|14988.3|58
1629230990000|2021-08-17 20:09:50|14991.3|14989.3|14991.2|14989.2|14991.3|14989.3|14991.2|14989.2|9
1629231000000|2021-08-17 20:10:00|14991.3|14989.3|14989.2|14987.2|14991.6|14989.6|14989.1|14987.1|119
1629231010000|2021-08-17 20:10:10|14989.3|14987.3|14988.7|14986.7|14990.9|14988.9|14988.2|14986.2|153
1629231020000|2021-08-17 20:10:20|14988.8|14986.8|14990.8|14988.8|14991.1|14989.1|14988.3|14986.3|95
1629231030000|2021-08-17 20:10:30|14990.9|14988.9|14991.3|14989.3|14991.6|14989.6|14990.6|14988.6|31
1629231040000|2021-08-17 20:10:40|14991.4|14989.4|14991.4|14989.4|14991.4|14989.4|14990.7|14988.7|25
1629231050000|2021-08-17 20:10:50|14991.6|14989.6|14990.9|14988.9|14991.6|14989.6|14990.9|14988.9|13
1629231060000|2021-08-17 20:11:00|14990.8|14988.8|14991.4|14989.4|14991.8|14989.8|14990.2|14988.2|63
1629231070000|2021-08-17 20:11:10|14991.6|14989.6|14991.2|14989.2|14991.8|14989.8|14991.2|14989.2|20
1629231080000|2021-08-17 20:11:20|14991.3|14989.3|14990.9|14988.9|14991.3|14989.3|14990.8|14988.8|20
1629231090000|2021-08-17 20:11:30|14991.1|14989.1|14990.9|14988.9|14991.2|14989.2|14990.8|14988.8|19
1629231100000|2021-08-17 20:11:40|14991.1|14989.1|14991.1|14989.1|14991.2|14989.2|14990.7|14988.7|60
1629231110000|2021-08-17 20:11:50|14990.9|14988.9|14990.4|14988.4|14991.2|14989.2|14990.1|14988.1|41
1629231120000|2021-08-17 20:12:00|14990.3|14988.3|14990.9|14988.9|14990.9|14988.9|14989.2|14987.2|50
1629231130000|2021-08-17 20:12:10|14990.7|14988.7|14989.9|14987.9|14991.1|14989.1|14989.8|14987.8|27
1629231140000|2021-08-17 20:12:20|14990.2|14988.2|14990.1|14988.1|14990.7|14988.7|14990.1|14988.1|11
1629231150000|2021-08-17 20:12:30|14989.8|14987.8|14989.8|14987.8|14989.8|14987.8|14989.7|14987.7|13
1629231160000|2021-08-17 20:12:40|14990.1|14988.1|14990.4|14988.4|14990.6|14988.6|14990.1|14988.1|45
1629231170000|2021-08-17 20:12:50|14990.6|14988.6|14990.2|14988.2|14990.8|14988.8|14990.1|14988.1|23
1629231180000|2021-08-17 20:13:00|14990.1|14988.1|14987.9|14985.9|14990.1|14988.1|14987.9|14985.9|96
1629231190000|2021-08-17 20:13:10|14988.1|14986.1|14987.1|14985.1|14988.1|14986.1|14986.9|14984.9|37
1629231200000|2021-08-17 20:13:20|14987.2|14985.2|14987.1|14985.1|14987.4|14985.4|14986.6|14984.6|32
1629231210000|2021-08-17 20:13:30|14986.9|14984.9|14986.9|14984.9|14987.4|14985.4|14986.9|14984.9|33
1629231220000|2021-08-17 20:13:40|14987.1|14985.1|14985.4|14983.4|14987.2|14985.2|14985.4|14983.4|88
1629231230000|2021-08-17 20:13:50|14985.3|14983.3|14985.9|14983.9|14986.4|14984.4|14985.3|14983.3|24
1629231240000|2021-08-17 20:14:00|14986.1|14984.1|14986.4|14984.4|14986.7|14984.7|14985.6|14983.6|59
1629231250000|2021-08-17 20:14:10|14986.3|14984.3|14986.2|14984.2|14986.8|14984.8|14985.9|14983.9|33
1629231260000|2021-08-17 20:14:20|14986.3|14984.3|14985.9|14983.9|14986.8|14984.8|14985.9|14983.9|17
1629231270000|2021-08-17 20:14:30|14986.2|14984.2|14985.2|14983.2|14986.2|14984.2|14985.1|14983.1|38
1629231280000|2021-08-17 20:14:40|14985.3|14983.3|14986.3|14984.3|14986.4|14984.4|14985.1|14983.1|83
1629231290000|2021-08-17 20:14:50|14986.4|14984.4|14984.9|14982.9|14986.8|14984.8|14984.9|14982.9|78
1629231300000|2021-08-17 20:15:00|14984.6|14982.6|14984.9|14982.9|14985.2|14983.2|14984.3|14982.3|63
1629231310000|2021-08-17 20:15:10|14985.1|14983.1|14986.1|14984.1|14986.2|14984.2|14985.1|14983.1|29
1629231320000|2021-08-17 20:15:20|14986.2|14984.2|14986.7|14984.7|14986.8|14984.8|14985.6|14983.6|21
1629231330000|2021-08-17 20:15:30|14986.8|14984.8|14986.3|14984.3|14987.4|14985.4|14986.2|14984.2|24
1629231340000|2021-08-17 20:15:40|14986.4|14984.4|14987.4|14985.4|14987.4|14985.4|14986.4|14984.4|13
1629231350000|2021-08-17 20:15:50|14987.2|14985.2|14987.1|14985.1|14987.2|14985.2|14986.9|14984.9|27
1629231360000|2021-08-17 20:16:00|14987.4|14985.4|14987.4|14985.4|14987.7|14985.7|14987.4|14985.4|14
1629231370000|2021-08-17 20:16:10|14987.6|14985.6|14987.4|14985.4|14987.6|14985.6|14987.4|14985.4|0
1629231380000|2021-08-17 20:16:20|14987.6|14985.6|14987.6|14985.6|14987.6|14985.6|14987.4|14985.4|3
1629231390000|2021-08-17 20:16:30|14987.7|14985.7|14987.7|14985.7|14987.8|14985.8|14987.7|14985.7|3
1629231400000|2021-08-17 20:16:40|14987.8|14985.8|14987.7|14985.7|14987.8|14985.8|14987.7|14985.7|7
1629231420000|2021-08-17 20:17:00|14987.8|14985.8|14987.7|14985.7|14987.9|14985.9|14987.6|14985.6|7
1629231430000|2021-08-17 20:17:10|14987.4|14985.4|14987.4|14985.4|14987.7|14985.7|14987.4|14985.4|4
1629231440000|2021-08-17 20:17:20|14987.6|14985.6|14988.1|14986.1|14988.1|14986.1|14987.3|14985.3|8
1629231450000|2021-08-17 20:17:30|14988.2|14986.2|14988.2|14986.2|14988.6|14986.6|14987.8|14985.8|21
1629231460000|2021-08-17 20:17:40|14988.3|14986.3|14988.2|14986.2|14988.4|14986.4|14988.1|14986.1|0
1629231470000|2021-08-17 20:17:50|14988.1|14986.1|14987.9|14985.9|14988.2|14986.2|14987.9|14985.9|0
1629231480000|2021-08-17 20:18:00|14988.1|14986.1|14988.2|14986.2|14988.3|14986.3|14988.1|14986.1|4
1629231490000|2021-08-17 20:18:10|14988.1|14986.1|14987.6|14985.6|14988.1|14986.1|14987.6|14985.6|7
1629231500000|2021-08-17 20:18:20|14987.7|14985.7|14987.4|14985.4|14987.9|14985.9|14987.4|14985.4|15
1629231510000|2021-08-17 20:18:30|14987.3|14985.3|14986.3|14984.3|14987.3|14985.3|14986.3|14984.3|17
1629231520000|2021-08-17 20:18:40|14986.4|14984.4|14986.4|14984.4|14986.4|14984.4|14986.3|14984.3|0
1629231530000|2021-08-17 20:18:50|14986.6|14984.6|14986.8|14984.8|14986.9|14984.9|14986.6|14984.6|4
1629231540000|2021-08-17 20:19:00|14986.9|14984.9|14986.8|14984.8|14986.9|14984.9|14986.7|14984.7|4
1629231550000|2021-08-17 20:19:10|14986.7|14984.7|14986.4|14984.4|14986.7|14984.7|14986.3|14984.3|4
1629231560000|2021-08-17 20:19:20|14986.3|14984.3|14986.4|14984.4|14986.4|14984.4|14986.3|14984.3|1
1629231570000|2021-08-17 20:19:30|14986.3|14984.3|14986.3|14984.3|14986.3|14984.3|14986.3|14984.3|0
1629231580000|2021-08-17 20:19:40|14986.2|14984.2|14986.1|14984.1|14986.2|14984.2|14985.9|14983.9|2
1629231590000|2021-08-17 20:19:50|14985.9|14983.9|14985.9|14983.9|14985.9|14983.9|14985.9|14983.9|3
1629231600000|2021-08-17 20:20:00|14985.8|14983.8|14985.1|14983.1|14985.8|14983.8|14985.1|14983.1|51
1629231610000|2021-08-17 20:20:10|14985.2|14983.2|14985.2|14983.2|14985.2|14983.2|14985.2|14983.2|3
1629231620000|2021-08-17 20:20:20|14985.1|14983.1|14985.2|14983.2|14985.2|14983.2|14985.1|14983.1|1
1629231630000|2021-08-17 20:20:30|14985.1|14983.1|14985.6|14983.6|14985.6|14983.6|14985.1|14983.1|8
1629231640000|2021-08-17 20:20:40|14985.7|14983.7|14985.2|14983.2|14985.7|14983.7|14985.2|14983.2|8
1629231650000|2021-08-17 20:20:50|14985.1|14983.1|14984.9|14982.9|14985.1|14983.1|14984.9|14982.9|3
1629231660000|2021-08-17 20:21:00|14985.1|14983.1|14985.1|14983.1|14985.1|14983.1|14984.9|14982.9|0
1629231670000|2021-08-17 20:21:10|14984.9|14982.9|14984.4|14982.4|14984.9|14982.9|14984.3|14982.3|10
1629231680000|2021-08-17 20:21:20|14984.6|14982.6|14984.9|14982.9|14984.9|14982.9|14984.3|14982.3|4
1629231690000|2021-08-17 20:21:30|14984.8|14982.8|14985.2|14983.2|14985.2|14983.2|14984.8|14982.8|5
1629231700000|2021-08-17 20:21:40|14984.9|14982.9|14984.9|14982.9|14984.9|14982.9|14984.8|14982.8|2
1629231710000|2021-08-17 20:21:50|14984.8|14982.8|14984.9|14982.9|14984.9|14982.9|14984.7|14982.7|2
1629231720000|2021-08-17 20:22:00|14984.8|14982.8|14984.8|14982.8|14984.9|14982.9|14984.8|14982.8|0
1629231730000|2021-08-17 20:22:10|14984.9|14982.9|14985.1|14983.1|14985.1|14983.1|14984.9|14982.9|4
1629231740000|2021-08-17 20:22:20|14985.2|14983.2|14986.2|14984.2|14986.3|14984.3|14985.2|14983.2|26
1629231750000|2021-08-17 20:22:30|||||||||2
1629231760000|2021-08-17 20:22:40|14986.1|14984.1|14985.9|14983.9|14986.1|14984.1|14985.8|14983.8|1
1629231770000|2021-08-17 20:22:50|14986.1|14984.1|14985.8|14983.8|14986.1|14984.1|14985.7|14983.7|4
1629231780000|2021-08-17 20:23:00|14985.7|14983.7|14985.7|14983.7|14985.8|14983.8|14985.7|14983.7|2
1629231790000|2021-08-17 20:23:10|14985.6|14983.6|14985.7|14983.7|14985.7|14983.7|14985.6|14983.6|0
1629231800000|2021-08-17 20:23:20|14985.8|14983.8|14986.1|14984.1|14986.1|14984.1|14985.7|14983.7|3
1629231810000|2021-08-17 20:23:30|14986.2|14984.2|14986.2|14984.2|14986.2|14984.2|14986.1|14984.1|2
1629231820000|2021-08-17 20:23:40|14986.1|14984.1|14985.9|14983.9|14986.1|14984.1|14985.8|14983.8|2
1629231840000|2021-08-17 20:24:00|14985.8|14983.8|14985.7|14983.7|14986.1|14984.1|14985.7|14983.7|4
1629231850000|2021-08-17 20:24:10|14985.6|14983.6|14985.8|14983.8|14985.8|14983.8|14985.6|14983.6|2
1629231860000|2021-08-17 20:24:20|14985.9|14983.9|14985.7|14983.7|14986.3|14984.3|14985.7|14983.7|4
1629231870000|2021-08-17 20:24:30|14985.8|14983.8|14985.7|14983.7|14985.8|14983.8|14985.6|14983.6|2
1629231880000|2021-08-17 20:24:40|14985.9|14983.9|14985.6|14983.6|14985.9|14983.9|14985.6|14983.6|31
1629231900000|2021-08-17 20:25:00|14985.4|14983.4|14985.4|14983.4|14985.4|14983.4|14985.3|14983.3|5
1629231910000|2021-08-17 20:25:10|14985.3|14983.3|14985.3|14983.3|14985.4|14983.4|14985.2|14983.2|6
1629231920000|2021-08-17 20:25:20|14985.2|14983.2|14985.2|14983.2|14985.2|14983.2|14985.1|14983.1|3
1629231930000|2021-08-17 20:25:30|14985.3|14983.3|14985.7|14983.7|14985.7|14983.7|14985.1|14983.1|16
1629231940000|2021-08-17 20:25:40|14985.6|14983.6|14985.2|14983.2|14985.7|14983.7|14985.1|14983.1|13
1629231950000|2021-08-17 20:25:50|14985.3|14983.3|14984.4|14982.4|14985.3|14983.3|14984.4|14982.4|6
1629231960000|2021-08-17 20:26:00|14984.2|14982.2|14984.2|14982.2|14984.6|14982.6|14984.1|14982.1|6
1629231970000|2021-08-17 20:26:10|14983.9|14981.9|14984.4|14982.4|14984.4|14982.4|14983.8|14981.8|9
1629231980000|2021-08-17 20:26:20|14984.3|14982.3|14984.2|14982.2|14984.4|14982.4|14984.2|14982.2|5
1629231990000|2021-08-17 20:26:30|14984.4|14982.4|14984.3|14982.3|14984.6|14982.6|14984.3|14982.3|5
1629232000000|2021-08-17 20:26:40|14984.2|14982.2|14984.3|14982.3|14984.3|14982.3|14984.2|14982.2|3
1629232010000|2021-08-17 20:26:50|14984.4|14982.4|14984.8|14982.8|14984.9|14982.9|14984.4|14982.4|27
1629232020000|2021-08-17 20:27:00|14984.7|14982.7|14984.6|14982.6|14984.7|14982.7|14984.3|14982.3|4
1629232030000|2021-08-17 20:27:10|14984.7|14982.7|14984.3|14982.3|14984.7|14982.7|14984.3|14982.3|16
1629232040000|2021-08-17 20:27:20|14984.4|14982.4|14984.2|14982.2|14984.4|14982.4|14984.1|14982.1|5
1629232050000|2021-08-17 20:27:30|14984.3|14982.3|14984.3|14982.3|14984.3|14982.3|14984.1|14982.1|3
1629232060000|2021-08-17 20:27:40|14984.2|14982.2|14984.2|14982.2|14984.4|14982.4|14984.1|14982.1|7
1629232070000|2021-08-17 20:27:50|14984.1|14982.1|14984.1|14982.1|14984.2|14982.2|14984.1|14982.1|3
1629232080000|2021-08-17 20:28:00|14984.2|14982.2|14984.2|14982.2|14984.3|14982.3|14984.1|14982.1|4
1629232090000|2021-08-17 20:28:10|14984.3|14982.3|14983.9|14981.9|14984.3|14982.3|14983.8|14981.8|7
1629232100000|2021-08-17 20:28:20|14983.8|14981.8|14982.8|14980.8|14984.1|14982.1|14982.3|14980.3|81
1629232110000|2021-08-17 20:28:30|14982.7|14980.7|14982.6|14980.6|14982.7|14980.7|14982.6|14980.6|12
1629232120000|2021-08-17 20:28:40|14982.4|14980.4|14982.6|14980.6|14982.6|14980.6|14982.3|14980.3|12
1629232130000|2021-08-17 20:28:50|14982.4|14980.4|14982.3|14980.3|14982.7|14980.7|14982.1|14980.1|11
1629232140000|2021-08-17 20:29:00|14982.2|14980.2|14981.4|14979.4|14982.2|14980.2|14981.3|14979.3|48
1629232150000|2021-08-17 20:29:10|14981.2|14979.2|14980.8|14978.8|14981.2|14979.2|14980.8|14978.8|20
1629232160000|2021-08-17 20:29:20|14981.1|14979.1|14980.9|14978.9|14981.1|14979.1|14980.9|14978.9|8
1629232170000|2021-08-17 20:29:30|14981.1|14979.1|14980.8|14978.8|14981.4|14979.4|14980.8|14978.8|27
1629232180000|2021-08-17 20:29:40|14980.7|14978.7|14979.4|14977.4|14980.7|14978.7|14978.3|14976.3|288
1629232190000|2021-08-17 20:29:50|14978.6|14976.6|14977.2|14975.2|14979.2|14977.2|14976.9|14974.9|201
1629232200000|2021-08-17 20:30:00|14977.3|14975.3|14977.8|14975.8|14978.7|14976.7|14977.2|14975.2|47
1629232210000|2021-08-17 20:30:10|14977.3|14975.3|14976.3|14974.3|14977.3|14975.3|14976.1|14974.1|35
1629232220000|2021-08-17 20:30:20|14976.4|14974.4|14973.6|14971.6|14976.4|14974.4|14973.2|14971.2|74
1629232230000|2021-08-17 20:30:30|14973.4|14971.4|14972.7|14970.7|14973.4|14971.4|14972.7|14970.7|20
1629232240000|2021-08-17 20:30:40|14972.8|14970.8|14973.3|14971.3|14973.4|14971.4|14972.1|14970.1|23
1629232250000|2021-08-17 20:30:50|14973.2|14971.2|14972.1|14970.1|14973.3|14971.3|14972.1|14970.1|22
1629232260000|2021-08-17 20:31:00|14972.2|14970.2|14972.2|14970.2|14972.2|14970.2|14971.9|14969.9|14
1629232270000|2021-08-17 20:31:10|14972.1|14970.1|14971.7|14969.7|14972.3|14970.3|14971.7|14969.7|18
1629232280000|2021-08-17 20:31:20|14971.6|14969.6|14971.2|14969.2|14971.6|14969.6|14971.2|14969.2|6
1629232290000|2021-08-17 20:31:30|14971.1|14969.1|14971.2|14969.2|14971.4|14969.4|14971.1|14969.1|11
1629232300000|2021-08-17 20:31:40|14971.1|14969.1|14973.1|14971.1|14973.2|14971.2|14971.1|14969.1|27
1629232310000|2021-08-17 20:31:50|14972.9|14970.9|14973.3|14971.3|14973.4|14971.4|14972.9|14970.9|2
1629232320000|2021-08-17 20:32:00|14973.4|14971.4|14973.2|14971.2|14973.6|14971.6|14973.1|14971.1|4
1629232330000|2021-08-17 20:32:10|14973.3|14971.3|14971.4|14969.4|14973.3|14971.3|14971.4|14969.4|8
1629232340000|2021-08-17 20:32:20|14971.8|14969.8|14971.7|14969.7|14971.9|14969.9|14971.6|14969.6|9
1629232350000|2021-08-17 20:32:30|14971.8|14969.8|14972.4|14970.4|14972.4|14970.4|14971.7|14969.7|7
1629232360000|2021-08-17 20:32:40|14972.3|14970.3|14971.2|14969.2|14972.4|14970.4|14970.1|14968.1|37
1629232370000|2021-08-17 20:32:50|14971.1|14969.1|14970.4|14968.4|14971.1|14969.1|14970.4|14968.4|6
1629232380000|2021-08-17 20:33:00|14970.6|14968.6|14972.4|14970.4|14972.4|14970.4|14970.6|14968.6|14
1629232390000|2021-08-17 20:33:10|14972.3|14970.3|14970.9|14968.9|14972.3|14970.3|14970.9|14968.9|34
1629232400000|2021-08-17 20:33:20|14971.1|14969.1|14971.1|14969.1|14971.4|14969.4|14971.1|14969.1|9
1629232410000|2021-08-17 20:33:30|14971.3|14969.3|14971.4|14969.4|14971.6|14969.6|14971.3|14969.3|9
1629232430000|2021-08-17 20:33:50|14971.3|14969.3|14971.3|14969.3|14971.4|14969.4|14971.2|14969.2|6
1629232440000|2021-08-17 20:34:00|14971.4|14969.4|14970.9|14968.9|14971.6|14969.6|14970.4|14968.4|15
1629232450000|2021-08-17 20:34:10|14971.1|14969.1|14971.4|14969.4|14971.4|14969.4|14971.1|14969.1|5
1629232460000|2021-08-17 20:34:20|14971.6|14969.6|14971.4|14969.4|14971.9|14969.9|14971.3|14969.3|25
1629232470000|2021-08-17 20:34:30|14971.6|14969.6|14971.4|14969.4|14971.6|14969.6|14971.3|14969.3|1
1629232480000|2021-08-17 20:34:40|14971.3|14969.3|14971.1|14969.1|14971.3|14969.3|14971.1|14969.1|1
1629232490000|2021-08-17 20:34:50|14971.2|14969.2|14970.9|14968.9|14971.2|14969.2|14970.9|14968.9|4
1629232500000|2021-08-17 20:35:00|14971.1|14969.1|14971.9|14969.9|14971.9|14969.9|14971.1|14969.1|18
1629232510000|2021-08-17 20:35:10|14972.2|14970.2|14972.6|14970.6|14972.8|14970.8|14972.1|14970.1|24
1629232520000|2021-08-17 20:35:20|14972.7|14970.7|14972.2|14970.2|14972.9|14970.9|14971.9|14969.9|15
1629232530000|2021-08-17 20:35:30|14972.1|14970.1|14971.7|14969.7|14972.1|14970.1|14971.6|14969.6|8
1629232540000|2021-08-17 20:35:40|14971.6|14969.6|14972.7|14970.7|14972.8|14970.8|14971.6|14969.6|5
1629232550000|2021-08-17 20:35:50|14972.8|14970.8|14972.2|14970.2|14972.8|14970.8|14972.2|14970.2|15
1629232560000|2021-08-17 20:36:00|14972.3|14970.3|14972.7|14970.7|14972.7|14970.7|14972.3|14970.3|1
1629232570000|2021-08-17 20:36:10|14972.8|14970.8|14972.7|14970.7|14972.8|14970.8|14972.4|14970.4|5
1629232580000|2021-08-17 20:36:20|14972.8|14970.8|14972.2|14970.2|14972.8|14970.8|14971.9|14969.9|7
1629232590000|2021-08-17 20:36:30|14972.1|14970.1|14973.9|14971.9|14973.9|14971.9|14972.1|14970.1|37
1629232600000|2021-08-17 20:36:40|14974.1|14972.1|14973.9|14971.9|14974.1|14972.1|14973.7|14971.7|13
1629232610000|2021-08-17 20:36:50|14973.8|14971.8|14974.2|14972.2|14974.3|14972.3|14973.8|14971.8|14
1629232620000|2021-08-17 20:37:00|14974.6|14972.6|14974.8|14972.8|14974.8|14972.8|14974.4|14972.4|16
1629232630000|2021-08-17 20:37:10|14974.7|14972.7|14974.3|14972.3|14974.7|14972.7|14973.9|14971.9|29
1629232640000|2021-08-17 20:37:20|14974.2|14972.2|14973.9|14971.9|14974.6|14972.6|14973.9|14971.9|9
1629232650000|2021-08-17 20:37:30|14973.8|14971.8|14973.9|14971.9|14974.9|14972.9|14973.8|14971.8|44
1629232660000|2021-08-17 20:37:40|14973.7|14971.7|14974.4|14972.4|14974.4|14972.4|14973.7|14971.7|28
1629232670000|2021-08-17 20:37:50|14974.3|14972.3|14974.7|14972.7|14974.9|14972.9|14974.3|14972.3|7
1629232680000|2021-08-17 20:38:00|14974.8|14972.8|14974.7|14972.7|14975.2|14973.2|14974.7|14972.7|15
1629232690000|2021-08-17 20:38:10|14974.9|14972.9|14973.1|14971.1|14974.9|14972.9|14973.1|14971.1|12
1629232700000|2021-08-17 20:38:20|14972.7|14970.7|14972.7|14970.7|14973.3|14971.3|14972.6|14970.6|9
1629232710000|2021-08-17 20:38:30|14972.8|14970.8|14973.9|14971.9|14973.9|14971.9|14972.7|14970.7|9
1629232720000|2021-08-17 20:38:40|14973.7|14971.7|14973.4|14971.4|14973.9|14971.9|14973.4|14971.4|4
1629232730000|2021-08-17 20:38:50|14973.3|14971.3|14973.2|14971.2|14973.4|14971.4|14973.2|14971.2|5
1629232740000|2021-08-17 20:39:00|14973.3|14971.3|14973.9|14971.9|14973.9|14971.9|14973.1|14971.1|10
1629232750000|2021-08-17 20:39:10|14973.8|14971.8|14974.9|14972.9|14975.4|14973.4|14973.8|14971.8|19
1629232760000|2021-08-17 20:39:20|14975.1|14973.1|14974.7|14972.7|14975.1|14973.1|14974.7|14972.7|8
1629232770000|2021-08-17 20:39:30|14974.6|14972.6|14973.9|14971.9|14974.6|14972.6|14973.9|14971.9|7
1629232780000|2021-08-17 20:39:40|14973.7|14971.7|14973.7|14971.7|14974.1|14972.1|14973.6|14971.6|8
1629232790000|2021-08-17 20:39:50|14973.6|14971.6|14972.2|14970.2|14973.7|14971.7|14972.1|14970.1|13
1629232800000|2021-08-17 20:40:00|14972.1|14970.1|14972.7|14970.7|14973.2|14971.2|14971.9|14969.9|27
1629232810000|2021-08-17 20:40:10|14972.9|14970.9|14973.3|14971.3|14973.3|14971.3|14972.9|14970.9|6
1629232820000|2021-08-17 20:40:20|14973.4|14971.4|14973.4|14971.4|14973.4|14971.4|14973.4|14971.4|3
1629232830000|2021-08-17 20:40:30|14973.7|14971.7|14973.7|14971.7|14973.7|14971.7|14973.7|14971.7|1
1629232840000|2021-08-17 20:40:40|14973.8|14971.8|14973.7|14971.7|14974.4|14972.4|14973.7|14971.7|17
1629232850000|2021-08-17 20:40:50|14973.2|14971.2|14972.9|14970.9|14973.2|14971.2|14972.9|14970.9|6
1629232860000|2021-08-17 20:41:00|14973.1|14971.1|14972.1|14970.1|14973.1|14971.1|14972.1|14970.1|8
1629232870000|2021-08-17 20:41:10|14972.3|14970.3|14972.2|14970.2|14972.4|14970.4|14972.2|14970.2|12
1629232880000|2021-08-17 20:41:20|14972.1|14970.1|14972.2|14970.2|14972.4|14970.4|14972.1|14970.1|4
1629232890000|2021-08-17 20:41:30|14972.3|14970.3|14971.6|14969.6|14972.3|14970.3|14971.4|14969.4|18
1629232900000|2021-08-17 20:41:40|14971.4|14969.4|14972.1|14970.1|14972.2|14970.2|14971.4|14969.4|6
1629232910000|2021-08-17 20:41:50|14972.2|14970.2|14974.1|14972.1|14974.3|14972.3|14972.2|14970.2|12
1629232920000|2021-08-17 20:42:00|14974.2|14972.2|14975.1|14973.1|14975.1|14973.1|14974.2|14972.2|11
1629232930000|2021-08-17 20:42:10|14974.9|14972.9|14974.9|14972.9|14975.1|14973.1|14974.9|14972.9|10
1629232940000|2021-08-17 20:42:20|14975.1|14973.1|14975.2|14973.2|14975.3|14973.3|14975.1|14973.1|1
1629232960000|2021-08-17 20:42:40|14975.1|14973.1|14975.2|14973.2|14975.6|14973.6|14975.1|14973.1|1
1629232970000|2021-08-17 20:42:50|14975.3|14973.3|14975.4|14973.4|14975.6|14973.6|14975.3|14973.3|4
1629232980000|2021-08-17 20:43:00|14975.3|14973.3|14975.4|14973.4|14975.4|14973.4|14975.3|14973.3|2
1629232990000|2021-08-17 20:43:10|14975.6|14973.6|14975.3|14973.3|14976.2|14974.2|14975.3|14973.3|15
1629233000000|2021-08-17 20:43:20|14975.2|14973.2|14974.9|14972.9|14975.3|14973.3|14974.9|14972.9|2
1629233010000|2021-08-17 20:43:30|14974.8|14972.8|14973.7|14971.7|14974.8|14972.8|14973.4|14971.4|10
1629233020000|2021-08-17 20:43:40|||||||||3
1629233030000|2021-08-17 20:43:50|14973.8|14971.8|14974.3|14972.3|14974.6|14972.6|14973.7|14971.7|3
1629233040000|2021-08-17 20:44:00|14974.6|14972.6|14975.3|14973.3|14975.3|14973.3|14974.6|14972.6|4
1629233050000|2021-08-17 20:44:10|14975.4|14973.4|14973.4|14971.4|14975.4|14973.4|14973.3|14971.3|20
1629233070000|2021-08-17 20:44:30|14973.6|14971.6|14972.9|14970.9|14973.7|14971.7|14972.6|14970.6|17
1629233080000|2021-08-17 20:44:40|14972.8|14970.8|14972.6|14970.6|14972.9|14970.9|14972.6|14970.6|10
1629233090000|2021-08-17 20:44:50|14972.7|14970.7|14972.4|14970.4|14972.8|14970.8|14972.4|14970.4|1
1629233100000|2021-08-17 20:45:00|14972.6|14970.6|14974.7|14972.7|14974.8|14972.8|14972.6|14970.6|41
1629233110000|2021-08-17 20:45:10|14974.8|14972.8|14973.4|14971.4|14975.1|14973.1|14973.3|14971.3|10
1629233120000|2021-08-17 20:45:20|14973.6|14971.6|14973.7|14971.7|14973.7|14971.7|14973.1|14971.1|14
1629233130000|2021-08-17 20:45:30|14973.8|14971.8|14973.9|14971.9|14973.9|14971.9|14973.7|14971.7|2
1629233140000|2021-08-17 20:45:40|14973.8|14971.8|14973.7|14971.7|14973.9|14971.9|14973.6|14971.6|3
1629233150000|2021-08-17 20:45:50|14973.6|14971.6|14971.7|14969.7|14973.7|14971.7|14971.6|14969.6|99
1629233160000|2021-08-17 20:46:00|14971.8|14969.8|14972.2|14970.2|14972.7|14970.7|14971.8|14969.8|8
1629233170000|2021-08-17 20:46:10|14972.1|14970.1|14971.9|14969.9|14972.2|14970.2|14971.9|14969.9|5
1629233180000|2021-08-17 20:46:20|14972.1|14970.1|14971.9|14969.9|14972.3|14970.3|14971.9|14969.9|7
1629233190000|2021-08-17 20:46:30|14972.1|14970.1|14972.9|14970.9|14973.1|14971.1|14972.1|14970.1|8
1629233200000|2021-08-17 20:46:40|14973.1|14971.1|14973.3|14971.3|14973.3|14971.3|14973.1|14971.1|3
1629233210000|2021-08-17 20:46:50|14973.2|14971.2|14973.3|14971.3|14973.3|14971.3|14973.2|14971.2|2
1629233220000|2021-08-17 20:47:00|14973.4|14971.4|14973.9|14971.9|14973.9|14971.9|14973.4|14971.4|8
1629233230000|2021-08-17 20:47:10|14974.1|14972.1|14973.7|14971.7|14974.1|14972.1|14973.7|14971.7|5
1629233240000|2021-08-17 20:47:20|14973.6|14971.6|14973.7|14971.7|14973.7|14971.7|14973.4|14971.4|3
1629233250000|2021-08-17 20:47:30|14973.6|14971.6|14973.1|14971.1|14973.6|14971.6|14973.1|14971.1|1
1629233260000|2021-08-17 20:47:40|14972.9|14970.9|14971.9|14969.9|14973.1|14971.1|14971.9|14969.9|7
1629233270000|2021-08-17 20:47:50|14972.1|14970.1|14971.9|14969.9|14972.2|14970.2|14971.9|14969.9|2
1629233280000|2021-08-17 20:48:00|14972.2|14970.2|14972.2|14970.2|14972.3|14970.3|14972.2|14970.2|6
1629233290000|2021-08-17 20:48:10|14972.3|14970.3|14972.2|14970.2|14972.3|14970.3|14972.2|14970.2|1
1629233300000|2021-08-17 20:48:20|14972.3|14970.3|14972.4|14970.4|14972.4|14970.4|14972.2|14970.2|2
1629233310000|2021-08-17 20:48:30|14972.8|14970.8|14973.4|14971.4|14973.4|14971.4|14972.8|14970.8|4
1629233320000|2021-08-17 20:48:40|14973.6|14971.6|14973.9|14971.9|14974.1|14972.1|14973.6|14971.6|3
1629233330000|2021-08-17 20:48:50|14974.1|14972.1|14973.8|14971.8|14974.4|14972.4|14973.8|14971.8|24
1629233340000|2021-08-17 20:49:00|14973.9|14971.9|14973.7|14971.7|14974.4|14972.4|14973.6|14971.6|10
1629233350000|2021-08-17 20:49:10|14973.8|14971.8|14972.9|14970.9|14973.8|14971.8|14972.7|14970.7|12
1629233360000|2021-08-17 20:49:20|14972.8|14970.8|14972.7|14970.7|14973.3|14971.3|14972.7|14970.7|13
1629233370000|2021-08-17 20:49:30|14972.8|14970.8|14971.7|14969.7|14972.8|14970.8|14971.6|14969.6|29
1629233380000|2021-08-17 20:49:40|14971.6|14969.6|14971.3|14969.3|14971.7|14969.7|14971.2|14969.2|19
1629233390000|2021-08-17 20:49:50|14971.4|14969.4|14970.7|14968.7|14971.4|14969.4|14970.7|14968.7|19
1629233400000|2021-08-17 20:50:00|14970.8|14968.8|14970.4|14968.4|14971.2|14969.2|14970.4|14968.4|18
1629233410000|2021-08-17 20:50:10|14970.3|14968.3|14971.2|14969.2|14971.2|14969.2|14970.3|14968.3|16
1629233420000|2021-08-17 20:50:20|14971.1|14969.1|14971.4|14969.4|14971.4|14969.4|14970.8|14968.8|13
1629233430000|2021-08-17 20:50:30|14971.3|14969.3|14969.4|14967.4|14971.3|14969.3|14969.3|14967.3|53
1629233440000|2021-08-17 20:50:40|14969.3|14967.3|14969.4|14967.4|14969.6|14967.6|14969.3|14967.3|6
1629233450000|2021-08-17 20:50:50|14969.6|14967.6|14968.8|14966.8|14969.7|14967.7|14968.8|14966.8|26
1629233460000|2021-08-17 20:51:00|14968.7|14966.7|14968.9|14966.9|14969.1|14967.1|14968.7|14966.7|17
1629233470000|2021-08-17 20:51:10|14969.1|14967.1|14968.2|14966.2|14969.1|14967.1|14968.1|14966.1|11
1629233480000|2021-08-17 20:51:20|14968.1|14966.1|14968.9|14966.9|14969.1|14967.1|14968.1|14966.1|17
1629233490000|2021-08-17 20:51:30|14969.1|14967.1|14969.9|14967.9|14969.9|14967.9|14968.9|14966.9|10
1629233500000|2021-08-17 20:51:40|14969.8|14967.8|14969.7|14967.7|14970.6|14968.6|14969.7|14967.7|20
1629233510000|2021-08-17 20:51:50|14969.6|14967.6|14970.7|14968.7|14971.2|14969.2|14969.6|14967.6|18
1629233520000|2021-08-17 20:52:00|14970.8|14968.8|14971.7|14969.7|14971.9|14969.9|14970.8|14968.8|29
1629233530000|2021-08-17 20:52:10|14971.8|14969.8|14971.9|14969.9|14972.1|14970.1|14971.8|14969.8|6
1629233540000|2021-08-17 20:52:20|14971.8|14969.8|14971.2|14969.2|14971.9|14969.9|14971.2|14969.2|14
1629233550000|2021-08-17 20:52:30|14971.1|14969.1|14971.8|14969.8|14971.8|14969.8|14970.8|14968.8|12
1629233560000|2021-08-17 20:52:40|14971.9|14969.9|14971.7|14969.7|14972.1|14970.1|14971.3|14969.3|9
1629233570000|2021-08-17 20:52:50|14971.6|14969.6|14971.9|14969.9|14971.9|14969.9|14971.4|14969.4|4
1629233580000|2021-08-17 20:53:00|14971.4|14969.4|14971.6|14969.6|14971.7|14969.7|14971.4|14969.4|12
1629233590000|2021-08-17 20:53:10|14971.7|14969.7|14971.9|14969.9|14971.9|14969.9|14971.6|14969.6|7
1629233600000|2021-08-17 20:53:20|14971.8|14969.8|14971.7|14969.7|14971.9|14969.9|14971.7|14969.7|3
1629233610000|2021-08-17 20:53:30|14971.8|14969.8|14971.7|14969.7|14971.8|14969.8|14971.7|14969.7|6
1629233620000|2021-08-17 20:53:40|14971.8|14969.8|14971.6|14969.6|14971.9|14969.9|14971.6|14969.6|17
1629233630000|2021-08-17 20:53:50|14971.7|14969.7|14970.7|14968.7|14971.7|14969.7|14970.7|14968.7|33
1629233640000|2021-08-17 20:54:00|14970.8|14968.8|14970.9|14968.9|14971.4|14969.4|14970.8|14968.8|5
1629233650000|2021-08-17 20:54:10|14971.1|14969.1|14971.1|14969.1|14971.1|14969.1|14971.1|14969.1|0
1629233660000|2021-08-17 20:54:20|||||||||3
1629233670000|2021-08-17 20:54:30|14970.7|14968.7|14970.7|14968.7|14970.9|14968.9|14970.6|14968.6|9
1629233680000|2021-08-17 20:54:40|14970.8|14968.8|14970.4|14968.4|14970.9|14968.9|14970.3|14968.3|16
1629233690000|2021-08-17 20:54:50|14970.6|14968.6|14970.7|14968.7|14970.9|14968.9|14970.4|14968.4|6
1629233700000|2021-08-17 20:55:00|14970.8|14968.8|14972.6|14970.6|14972.7|14970.7|14970.7|14968.7|38
1629233710000|2021-08-17 20:55:10|14972.7|14970.7|14973.4|14971.4|14973.7|14971.7|14972.7|14970.7|18
1629233720000|2021-08-17 20:55:20|14973.3|14971.3|14972.8|14970.8|14973.3|14971.3|14972.8|14970.8|5
1629233730000|2021-08-17 20:55:30|14973.4|14971.4|14973.8|14971.8|14973.8|14971.8|14973.4|14971.4|9
1629233740000|2021-08-17 20:55:40|14973.9|14971.9|14973.7|14971.7|14973.9|14971.9|14973.7|14971.7|0
1629233750000|2021-08-17 20:55:50|14973.8|14971.8|14973.9|14971.9|14974.1|14972.1|14973.6|14971.6|7
1629233760000|2021-08-17 20:56:00|14973.6|14971.6|14973.4|14971.4|14973.7|14971.7|14973.4|14971.4|7
1629233770000|2021-08-17 20:56:10|14973.3|14971.3|14973.1|14971.1|14973.3|14971.3|14973.1|14971.1|6
1629233780000|2021-08-17 20:56:20|14973.2|14971.2|14974.1|14972.1|14974.1|14972.1|14973.1|14971.1|10
1629233790000|2021-08-17 20:56:30|14973.9|14971.9|14974.4|14972.4|14974.6|14972.6|14973.9|14971.9|6
1629233800000|2021-08-17 20:56:40|14974.6|14972.6|14974.3|14972.3|14974.6|14972.6|14974.3|14972.3|18
1629233810000|2021-08-17 20:56:50|14974.2|14972.2|14974.3|14972.3|14974.3|14972.3|14974.2|14972.2|0
1629233820000|2021-08-17 20:57:00|14974.4|14972.4|14975.1|14973.1|14975.1|14973.1|14974.4|14972.4|5
1629233830000|2021-08-17 20:57:10|14974.9|14972.9|14975.4|14973.4|14975.4|14973.4|14974.9|14972.9|6
1629233840000|2021-08-17 20:57:20|14975.3|14973.3|14974.9|14972.9|14975.3|14973.3|14974.9|14972.9|2
1629233850000|2021-08-17 20:57:30|14975.1|14973.1|14975.1|14973.1|14975.1|14973.1|14974.9|14972.9|0
1629233870000|2021-08-17 20:57:50|14975.2|14973.2|14975.2|14973.2|14975.4|14973.4|14974.9|14972.9|12
1629233880000|2021-08-17 20:58:00|14975.3|14973.3|14975.9|14973.9|14975.9|14973.9|14975.3|14973.3|7
1629233890000|2021-08-17 20:58:10|14975.8|14973.8|14975.9|14973.9|14976.2|14974.2|14975.8|14973.8|4
1629233900000|2021-08-17 20:58:20|14976.1|14974.1|14974.8|14972.8|14976.1|14974.1|14974.7|14972.7|54
1629233910000|2021-08-17 20:58:30|14974.9|14972.9|14974.9|14972.9|14974.9|14972.9|14974.7|14972.7|0
1629233920000|2021-08-17 20:58:40|14975.1|14973.1|14975.2|14973.2|14975.3|14973.3|14975.1|14973.1|2
1629233930000|2021-08-17 20:58:50|14975.3|14973.3|14975.2|14973.2|14975.3|14973.3|14975.2|14973.2|2
1629233940000|2021-08-17 20:59:00|14974.2|14972.2|14975.2|14973.2|14975.3|14973.3|14974.2|14972.2|17
1629233950000|2021-08-17 20:59:10|14975.1|14973.1|14974.8|14972.8|14975.2|14973.2|14974.8|14972.8|3
1629233960000|2021-08-17 20:59:20|14974.7|14972.7|14974.6|14972.6|14974.7|14972.7|14974.4|14972.4|0
1629233970000|2021-08-17 20:59:30|14974.4|14972.4|14973.7|14971.7|14974.7|14972.7|14973.6|14971.6|9
1629233980000|2021-08-17 20:59:40|14973.8|14971.8|14974.1|14972.1|14974.2|14972.2|14973.8|14971.8|4
1629233990000|2021-08-17 20:59:50|14974.4|14972.4|14975.5|14970.5|14975.5|14972.7|14974.4|14970.5|19
1629234000000|2021-08-17 21:00:00|14975.6|14970.6|14975.9|14970.9|14975.9|14970.9|14975.6|14970.6|0
1629234200000|2021-08-17 21:03:20|14976|14971|14976|14971|14976|14971|14976|14971|0
1629234220000|2021-08-17 21:03:40|14976.1|14971.1|14976.1|14971.1|14976.1|14971.1|14976|14971|0
1629234280000|2021-08-17 21:04:40|14976.2|14971.2|14976.2|14971.2|14976.2|14971.2|14976.2|14971.2|0
1629234340000|2021-08-17 21:05:40|14976.1|14971.1|14976.1|14971.1|14976.1|14971.1|14976.1|14971.1|0
1629234360000|2021-08-17 21:06:00|14976.4|14971.4|14976.2|14971.2|14976.4|14971.4|14976.2|14971.2|0
1629234390000|2021-08-17 21:06:30|14976.1|14971.1|14976.2|14971.2|14976.3|14971.3|14976.1|14971.1|0
1629234400000|2021-08-17 21:06:40|14976.3|14971.3|14976.3|14971.3|14976.3|14971.3|14976.3|14971.3|0
1629234410000|2021-08-17 21:06:50|14976.2|14971.2|14976.3|14971.3|14976.3|14971.3|14976.2|14971.2|0
1629234440000|2021-08-17 21:07:20|14975.9|14970.9|14975.3|14970.3|14976.3|14971.3|14975.3|14970.3|0
1629234450000|2021-08-17 21:07:30|14975.4|14970.4|14975|14970|14976|14971|14975|14970|0
1629234460000|2021-08-17 21:07:40|14976|14971|14975.4|14970.4|14976|14971|14975.4|14970.4|0
1629234500000|2021-08-17 21:08:20|14975.3|14970.3|14975.3|14970.3|14975.3|14970.3|14975.3|14970.3|0
1629234510000|2021-08-17 21:08:30|14975.2|14970.2|14975.2|14970.2|14975.2|14970.2|14975.2|14970.2|0
1629234540000|2021-08-17 21:09:00|14975.3|14970.3|14975.3|14970.3|14975.3|14970.3|14975.3|14970.3|0
1629234560000|2021-08-17 21:09:20|14976.1|14971.1|14976.1|14971.1|14976.1|14971.1|14976.1|14971.1|0
1629234600000|2021-08-17 21:10:00|14976.4|14971.4|14976.4|14971.4|14976.4|14971.4|14976.4|14971.4|0
1629234710000|2021-08-17 21:11:50|14976.2|14971.2|14975.7|14970.7|14976.2|14971.2|14975.7|14970.7|0
1629234720000|2021-08-17 21:12:00|14975.6|14970.6|14975.6|14970.6|14975.6|14970.6|14975.6|14970.6|0
1629234750000|2021-08-17 21:12:30|14975.7|14970.7|14975.7|14970.7|14975.7|14970.7|14975.7|14970.7|0
1629234810000|2021-08-17 21:13:30|14976|14971|14976|14971|14976|14971|14976|14971|0
1629234840000|2021-08-17 21:14:00|14975.9|14970.9|14975.9|14970.9|14975.9|14970.9|14975.9|14970.9|0
1629234850000|2021-08-17 21:14:10|14975.6|14970.6|14975.6|14970.6|14975.6|14970.6|14975.6|14970.6|0
1629234870000|2021-08-17 21:14:30|14975.5|14970.5|14975.5|14970.5|14975.6|14970.6|14975.5|14970.5|0
1629234880000|2021-08-17 21:14:40|14975.6|14970.6|14975.7|14970.7|14975.7|14970.7|14975.6|14970.6|0
1629234930000|2021-08-17 21:15:30|14975.8|14970.8|14976.2|14971.2|14976.2|14971.2|14975.8|14970.8|0
1629234950000|2021-08-17 21:15:50|14975.9|14970.9|14975.7|14970.7|14975.9|14970.9|14975.7|14970.7|0
1629235060000|2021-08-17 21:17:40|14975.8|14970.8|14976.5|14971.5|14976.5|14971.5|14975.8|14970.8|0
1629235100000|2021-08-17 21:18:20|14976.6|14971.6|14976.6|14971.6|14976.6|14971.6|14976.6|14971.6|0
1629235110000|2021-08-17 21:18:30|14976.7|14971.7|14976.7|14971.7|14976.7|14971.7|14976.7|14971.7|0
1629235120000|2021-08-17 21:18:40|14976.5|14971.5|14976.7|14971.7|14976.7|14971.7|14976.5|14971.5|0
1629235130000|2021-08-17 21:18:50|14976.5|14971.5|14976.5|14971.5|14976.5|14971.5|14976.5|14971.5|0
1629235170000|2021-08-17 21:19:30|14977.2|14972.2|14977.2|14972.2|14977.2|14972.2|14977.2|14972.2|0
1629235180000|2021-08-17 21:19:40|14977.3|14972.3|14977.2|14972.2|14977.5|14972.5|14977.2|14972.2|0
1629235190000|2021-08-17 21:19:50|14977.1|14972.1|14977.1|14972.1|14977.1|14972.1|14977.1|14972.1|0
1629235210000|2021-08-17 21:20:10|14977|14972|14977|14972|14977|14972|14977|14972|0
1629235310000|2021-08-17 21:21:50|14976.9|14971.9|14976.9|14971.9|14976.9|14971.9|14976.9|14971.9|0
1629235320000|2021-08-17 21:22:00|14977|14972|14977|14972|14977|14972|14977|14972|0
1629235330000|2021-08-17 21:22:10|14976.9|14971.9|14976.9|14971.9|14976.9|14971.9|14976.9|14971.9|0
1629235340000|2021-08-17 21:22:20|14977|14972|14977|14972|14977|14972|14977|14972|0
1629235350000|2021-08-17 21:22:30|14976.9|14971.9|14976.7|14971.7|14976.9|14971.9|14976.7|14971.7|0
1629235360000|2021-08-17 21:22:40|14976.3|14971.3|14976.3|14971.3|14976.3|14971.3|14976.3|14971.3|0
1629235370000|2021-08-17 21:22:50|14976.8|14971.8|14976.8|14971.8|14976.8|14971.8|14976.8|14971.8|0
1629235380000|2021-08-17 21:23:00|14976.9|14971.9|14976.2|14971.2|14976.9|14971.9|14976.2|14971.2|0
1629235400000|2021-08-17 21:23:20|14975.7|14970.7|14976.2|14971.2|14976.2|14971.2|14975.7|14970.7|0
1629235440000|2021-08-17 21:24:00|14976.1|14971.1|14976.1|14971.1|14976.1|14971.1|14976.1|14971.1|0
1629235470000|2021-08-17 21:24:30|14976.6|14971.6|14976.6|14971.6|14976.6|14971.6|14976.6|14971.6|0
1629235500000|2021-08-17 21:25:00|14976.1|14971.1|14976.1|14971.1|14976.1|14971.1|14976.1|14971.1|0
1629235570000|2021-08-17 21:26:10|14976.2|14971.2|14976.2|14971.2|14976.2|14971.2|14976.2|14971.2|0
1629235580000|2021-08-17 21:26:20|14976.3|14971.3|14976.3|14971.3|14976.3|14971.3|14976.3|14971.3|0
1629235610000|2021-08-17 21:26:50|14976.4|14971.4|14976.4|14971.4|14976.4|14971.4|14976.4|14971.4|0
1629235620000|2021-08-17 21:27:00|14976.3|14971.3|14976.3|14971.3|14976.4|14971.4|14976.3|14971.3|0
1629235670000|2021-08-17 21:27:50|14976.4|14971.4|14976.4|14971.4|14976.4|14971.4|14976.4|14971.4|0
1629235880000|2021-08-17 21:31:20|14976.3|14971.3|14976.3|14971.3|14976.3|14971.3|14976.3|14971.3|0
1629235990000|2021-08-17 21:33:10|14975.9|14970.9|14975.9|14970.9|14975.9|14970.9|14975.9|14970.9|0
1629236000000|2021-08-17 21:33:20|14974.7|14969.7|14974.7|14969.7|14974.7|14969.7|14974.7|14969.7|0
1629236010000|2021-08-17 21:33:30|14974.9|14969.9|14974.9|14969.9|14974.9|14969.9|14974.9|14969.9|0
1629236030000|2021-08-17 21:33:50|14975.5|14970.5|14975.5|14970.5|14975.5|14970.5|14975.5|14970.5|0
1629236130000|2021-08-17 21:35:30|14975.4|14970.4|14975.4|14970.4|14975.4|14970.4|14975.4|14970.4|0
1629236150000|2021-08-17 21:35:50|14975.2|14970.2|14975.5|14970.5|14975.5|14970.5|14975.2|14970.2|0
1629236290000|2021-08-17 21:38:10|14975.6|14970.6|14975.6|14970.6|14975.6|14970.6|14975.6|14970.6|0
1629236320000|2021-08-17 21:38:40|14975.5|14970.5|14975.6|14970.6|14975.6|14970.6|14975.5|14970.5|0
1629236400000|2021-08-17 21:40:00|14975.5|14970.5|14975.5|14970.5|14975.5|14970.5|14975.5|14970.5|0
1629236420000|2021-08-17 21:40:20|14975.6|14970.6|14975.4|14970.4|14975.6|14970.6|14975.4|14970.4|0
1629236430000|2021-08-17 21:40:30|14975.6|14970.6|14975.6|14970.6|14975.6|14970.6|14975.6|14970.6|0
1629236470000|2021-08-17 21:41:10|14975.7|14970.7|14975.7|14970.7|14975.7|14970.7|14975.7|14970.7|0
1629236490000|2021-08-17 21:41:30|14974.6|14969.6|14974.6|14969.6|14974.6|14969.6|14974.6|14969.6|0
1629236500000|2021-08-17 21:41:40|14974.8|14969.8|14974.7|14969.7|14974.8|14969.8|14974.7|14969.7|0
1629236520000|2021-08-17 21:42:00|14974.8|14969.8|14974.8|14969.8|14974.8|14969.8|14974.8|14969.8|0
1629236590000|2021-08-17 21:43:10|14974.9|14969.9|14974.9|14969.9|14974.9|14969.9|14974.9|14969.9|0
1629236610000|2021-08-17 21:43:30|14975|14970|14975|14970|14975|14970|14975|14970|0
1629236620000|2021-08-17 21:43:40|14974.9|14969.9|14974.9|14969.9|14974.9|14969.9|14974.9|14969.9|0
1629236650000|2021-08-17 21:44:10|14975|14970|14975|14970|14975|14970|14975|14970|0
1629236750000|2021-08-17 21:45:50|14975.5|14970.5|14975.5|14970.5|14975.5|14970.5|14975.5|14970.5|0
1629236760000|2021-08-17 21:46:00|14975.7|14970.7|14975.7|14970.7|14975.7|14970.7|14975.7|14970.7|0
1629236780000|2021-08-17 21:46:20|14975|14970|14975|14970|14975|14970|14975|14970|0
1629236810000|2021-08-17 21:46:50|14974.9|14969.9|14974.9|14969.9|14974.9|14969.9|14974.9|14969.9|0
1629236860000|2021-08-17 21:47:40|14975|14970|14974.9|14969.9|14975|14970|14974.9|14969.9|0
1629236900000|2021-08-17 21:48:20|14974.8|14969.8|14975.4|14970.4|14975.4|14970.4|14974.8|14969.8|0
1629236930000|2021-08-17 21:48:50|14975.5|14970.5|14975.5|14970.5|14975.5|14970.5|14975.5|14970.5|0
1629236950000|2021-08-17 21:49:10|14975.4|14970.4|14975.4|14970.4|14975.4|14970.4|14975.4|14970.4|0
1629236960000|2021-08-17 21:49:20|14975.5|14970.5|14975.5|14970.5|14975.5|14970.5|14975.5|14970.5|0
1629236990000|2021-08-17 21:49:50|14975.4|14970.4|14975.4|14970.4|14975.4|14970.4|14975.4|14970.4|0
1629237000000|2021-08-17 21:50:00|14975.3|14970.3|14975.2|14970.2|14975.3|14970.3|14975.2|14970.2|0
1629237010000|2021-08-17 21:50:10|14975.3|14970.3|14975.3|14970.3|14975.3|14970.3|14975.3|14970.3|0
1629237020000|2021-08-17 21:50:20|14974.7|14969.7|14975.6|14970.6|14975.6|14970.6|14974.7|14969.7|0
1629237060000|2021-08-17 21:51:00|14975.4|14970.4|14975.7|14970.7|14975.7|14970.7|14975.4|14970.4|0
1629237070000|2021-08-17 21:51:10|14975.8|14970.8|14975.9|14970.9|14975.9|14970.9|14975.8|14970.8|0
1629237090000|2021-08-17 21:51:30|14975.7|14970.7|14975.9|14970.9|14975.9|14970.9|14975.7|14970.7|0
1629237100000|2021-08-17 21:51:40|14975|14970|14975|14970|14975|14970|14975|14970|0
1629237130000|2021-08-17 21:52:10|14975.1|14970.1|14975.1|14970.1|14975.1|14970.1|14975.1|14970.1|0
1629237220000|2021-08-17 21:53:40|14975.2|14970.2|14975.2|14970.2|14975.2|14970.2|14975.2|14970.2|0
1629237230000|2021-08-17 21:53:50|14975|14970|14975|14970|14975|14970|14975|14970|0
1629237240000|2021-08-17 21:54:00|14975.1|14970.1|14975.1|14970.1|14975.1|14970.1|14975.1|14970.1|0
1629237260000|2021-08-17 21:54:20|14975|14970|14975|14970|14975|14970|14975|14970|0
1629237270000|2021-08-17 21:54:30|14974.9|14969.9|14975|14970|14975|14970|14974.9|14969.9|0
1629237300000|2021-08-17 21:55:00|14975.1|14970.1|14975|14970|14975.2|14970.2|14975|14970|0
1629237310000|2021-08-17 21:55:10|14975.2|14970.2|14975.2|14970.2|14975.2|14970.2|14975.2|14970.2|0
1629237320000|2021-08-17 21:55:20|14975.3|14970.3|14975.2|14970.2|14975.3|14970.3|14975.2|14970.2|0
1629237330000|2021-08-17 21:55:30|14974.9|14969.9|14975.2|14970.2|14975.2|14970.2|14974.9|14969.9|0
1629237340000|2021-08-17 21:55:40|14974.9|14969.9|14975.2|14970.2|14975.2|14970.2|14974.9|14969.9|0
1629237390000|2021-08-17 21:56:30|14975.3|14970.3|14975.3|14970.3|14975.3|14970.3|14975.3|14970.3|0
1629237430000|2021-08-17 21:57:10|14975.4|14970.4|14975.4|14970.4|14975.4|14970.4|14975.4|14970.4|0
1629237450000|2021-08-17 21:57:30|14975.5|14970.5|14975.5|14970.5|14975.5|14970.5|14975.5|14970.5|0
1629237480000|2021-08-17 21:58:00|14975.6|14970.6|14975.6|14970.6|14975.6|14970.6|14975.6|14970.6|0
1629237500000|2021-08-17 21:58:20|14975.5|14970.5|14975.4|14970.4|14975.5|14970.5|14975.4|14970.4|0
1629237510000|2021-08-17 21:58:30|14975.6|14970.6|14975.5|14970.5|14975.6|14970.6|14975.5|14970.5|0
1629237530000|2021-08-17 21:58:50|14975.6|14970.6|14975.6|14970.6|14975.6|14970.6|14975.6|14970.6|0
1629237540000|2021-08-17 21:59:00|14975.5|14970.5|14975.5|14970.5|14975.6|14970.6|14975.5|14970.5|0
1629237560000|2021-08-17 21:59:20|14975.4|14970.4|14975.4|14970.4|14975.5|14970.5|14975.4|14970.4|0
1629237580000|2021-08-17 21:59:40|14975.6|14970.6|14975.6|14970.6|14975.6|14970.6|14975.6|14970.6|0
1629237600000|2021-08-17 22:00:00|14975.9|14973.9|14976.9|14974.9|14978.9|14976.9|14971.2|14969.2|81
1629237610000|2021-08-17 22:00:10|14977.6|14975.6|14976.8|14974.8|14977.9|14975.9|14976.8|14974.8|14
1629237620000|2021-08-17 22:00:20|14976.7|14974.7|14976.4|14974.4|14977.1|14975.1|14976.4|14974.4|16
1629237630000|2021-08-17 22:00:30|14976.8|14974.8|14977.6|14975.6|14977.8|14975.8|14976.8|14974.8|5
1629237640000|2021-08-17 22:00:40|14977.8|14975.8|14979.1|14977.1|14979.1|14977.1|14977.8|14975.8|15
1629237650000|2021-08-17 22:00:50|14979.2|14977.2|14978.8|14976.8|14979.8|14977.8|14978.3|14976.3|35
1629237660000|2021-08-17 22:01:00|14977.8|14975.8|14979.8|14977.8|14980.2|14978.2|14977.8|14975.8|28
1629237670000|2021-08-17 22:01:10|14979.9|14977.9|14978.8|14976.8|14979.9|14977.9|14978.8|14976.8|15
1629237680000|2021-08-17 22:01:20|14978.6|14976.6|14977.2|14975.2|14978.6|14976.6|14977.2|14975.2|8
1629237690000|2021-08-17 22:01:30|14977.1|14975.1|14977.7|14975.7|14977.7|14975.7|14977.1|14975.1|4
1629237700000|2021-08-17 22:01:40|14977.6|14975.6|14978.2|14976.2|14978.2|14976.2|14977.1|14975.1|10
1629237710000|2021-08-17 22:01:50|14978.3|14976.3|14977.7|14975.7|14978.3|14976.3|14977.7|14975.7|2
1629237720000|2021-08-17 22:02:00|14977.6|14975.6|14978.2|14976.2|14978.2|14976.2|14977.3|14975.3|14
1629237730000|2021-08-17 22:02:10|14978.3|14976.3|14976.8|14974.8|14978.6|14976.6|14976.7|14974.7|16
1629237740000|2021-08-17 22:02:20|14976.6|14974.6|14976.6|14974.6|14976.6|14974.6|14976.6|14974.6|3
1629237750000|2021-08-17 22:02:30|14976.4|14974.4|14976.4|14974.4|14976.8|14974.8|14976.4|14974.4|6
1629237760000|2021-08-17 22:02:40|||||||||2
1629237770000|2021-08-17 22:02:50|14976.2|14974.2|14976.1|14974.1|14976.2|14974.2|14976.1|14974.1|4
1629237780000|2021-08-17 22:03:00|14976.2|14974.2|14976.6|14974.6|14976.6|14974.6|14976.2|14974.2|6
1629237790000|2021-08-17 22:03:10|14976.4|14974.4|14976.3|14974.3|14976.7|14974.7|14976.3|14974.3|13
1629237800000|2021-08-17 22:03:20|14976.2|14974.2|14976.7|14974.7|14976.8|14974.8|14976.2|14974.2|3
1629237810000|2021-08-17 22:03:30|14976.8|14974.8|14977.4|14975.4|14977.4|14975.4|14976.8|14974.8|8
1629237820000|2021-08-17 22:03:40|14977.2|14975.2|14977.9|14975.9|14977.9|14975.9|14977.2|14975.2|6
1629237830000|2021-08-17 22:03:50|14976.9|14974.9|14976.7|14974.7|14977.2|14975.2|14976.7|14974.7|16
1629237840000|2021-08-17 22:04:00|14976.9|14974.9|14977.2|14975.2|14977.3|14975.3|14976.9|14974.9|9
1629237850000|2021-08-17 22:04:10|14977.1|14975.1|14976.4|14974.4|14977.3|14975.3|14976.4|14974.4|11
1629237860000|2021-08-17 22:04:20|14976.2|14974.2|14976.6|14974.6|14976.6|14974.6|14976.2|14974.2|7
1629237870000|2021-08-17 22:04:30|14976.7|14974.7|14977.8|14975.8|14977.8|14975.8|14976.7|14974.7|22
1629237880000|2021-08-17 22:04:40|14977.9|14975.9|14978.1|14976.1|14978.2|14976.2|14977.9|14975.9|5
1629237890000|2021-08-17 22:04:50|14978.2|14976.2|14978.2|14976.2|14978.2|14976.2|14978.2|14976.2|1
1629237900000|2021-08-17 22:05:00|14978.3|14976.3|14979.4|14977.4|14979.4|14977.4|14978.3|14976.3|18
1629237910000|2021-08-17 22:05:10|14979.6|14977.6|14979.4|14977.4|14980.6|14978.6|14979.4|14977.4|13
1629237920000|2021-08-17 22:05:20|14979.6|14977.6|14979.2|14977.2|14979.6|14977.6|14979.2|14977.2|5
1629237930000|2021-08-17 22:05:30|14979.3|14977.3|14979.4|14977.4|14979.4|14977.4|14979.3|14977.3|1
1629237940000|2021-08-17 22:05:40|14979.6|14977.6|14979.4|14977.4|14979.6|14977.6|14979.4|14977.4|1
1629237950000|2021-08-17 22:05:50|14979.2|14977.2|14979.6|14977.6|14979.6|14977.6|14979.2|14977.2|8
1629237960000|2021-08-17 22:06:00|14979.8|14977.8|14979.6|14977.6|14980.1|14978.1|14979.4|14977.4|11
1629237970000|2021-08-17 22:06:10|14979.4|14977.4|14979.8|14977.8|14979.8|14977.8|14979.3|14977.3|7
1629237980000|2021-08-17 22:06:20|14979.6|14977.6|14979.8|14977.8|14979.8|14977.8|14979.6|14977.6|3
1629237990000|2021-08-17 22:06:30|14979.9|14977.9|14979.9|14977.9|14980.1|14978.1|14979.9|14977.9|3
1629238000000|2021-08-17 22:06:40|14979.6|14977.6|14979.3|14977.3|14979.6|14977.6|14979.2|14977.2|6
1629238010000|2021-08-17 22:06:50|14979.2|14977.2|14979.2|14977.2|14979.2|14977.2|14979.2|14977.2|0
1629238020000|2021-08-17 22:07:00|14979.3|14977.3|14979.7|14977.7|14979.8|14977.8|14979.3|14977.3|4
1629238030000|2021-08-17 22:07:10|14979.8|14977.8|14979.4|14977.4|14979.8|14977.8|14979.4|14977.4|5
1629238040000|2021-08-17 22:07:20|14979.6|14977.6|14979.4|14977.4|14979.6|14977.6|14979.3|14977.3|25
1629238060000|2021-08-17 22:07:40|14979.6|14977.6|14979.7|14977.7|14979.7|14977.7|14979.6|14977.6|0
1629238070000|2021-08-17 22:07:50|14979.8|14977.8|14980.2|14978.2|14980.2|14978.2|14979.8|14977.8|2
1629238080000|2021-08-17 22:08:00|14980.1|14978.1|14981.3|14979.3|14981.3|14979.3|14980.1|14978.1|25
1629238090000|2021-08-17 22:08:10|14981.4|14979.4|14981.3|14979.3|14981.8|14979.8|14980.8|14978.8|26
1629238100000|2021-08-17 22:08:20|14981.6|14979.6|14981.3|14979.3|14981.6|14979.6|14981.2|14979.2|2
1629238110000|2021-08-17 22:08:30|14981.4|14979.4|14981.4|14979.4|14981.8|14979.8|14981.3|14979.3|2
1629238120000|2021-08-17 22:08:40|14981.3|14979.3|14981.6|14979.6|14981.6|14979.6|14981.2|14979.2|2
1629238130000|2021-08-17 22:08:50|14981.4|14979.4|14981.2|14979.2|14981.4|14979.4|14981.2|14979.2|6
1629238140000|2021-08-17 22:09:00|14981.3|14979.3|14981.6|14979.6|14981.8|14979.8|14981.3|14979.3|5
1629238150000|2021-08-17 22:09:10|14981.4|14979.4|14981.2|14979.2|14981.6|14979.6|14981.2|14979.2|1
1629238160000|2021-08-17 22:09:20|14981.6|14979.6|14980.6|14978.6|14981.8|14979.8|14980.6|14978.6|24
1629238170000|2021-08-17 22:09:30|14980.4|14978.4|14980.6|14978.6|14980.8|14978.8|14980.4|14978.4|5
1629238180000|2021-08-17 22:09:40|14980.8|14978.8|14981.8|14979.8|14981.8|14979.8|14980.8|14978.8|5
1629238190000|2021-08-17 22:09:50|14981.7|14979.7|14981.7|14979.7|14981.7|14979.7|14981.6|14979.6|2
1629238200000|2021-08-17 22:10:00|14981.8|14979.8|14982.7|14980.7|14982.9|14980.9|14981.8|14979.8|29
1629238210000|2021-08-17 22:10:10|14982.8|14980.8|14982.7|14980.7|14982.9|14980.9|14982.7|14980.7|7
1629238220000|2021-08-17 22:10:20|14982.8|14980.8|14982.8|14980.8|14983.1|14981.1|14982.7|14980.7|17
1629238230000|2021-08-17 22:10:30|14982.7|14980.7|14982.7|14980.7|14982.7|14980.7|14982.7|14980.7|0
1629238240000|2021-08-17 22:10:40|14982.8|14980.8|14983.1|14981.1|14983.1|14981.1|14982.7|14980.7|4
1629238250000|2021-08-17 22:10:50|14982.9|14980.9|14982.9|14980.9|14983.3|14981.3|14982.9|14980.9|12
1629238260000|2021-08-17 22:11:00|14982.7|14980.7|14982.3|14980.3|14982.7|14980.7|14982.2|14980.2|4
1629238270000|2021-08-17 22:11:10|14982.4|14980.4|14982.4|14980.4|14982.4|14980.4|14982.3|14980.3|0
1629238280000|2021-08-17 22:11:20|14982.3|14980.3|14982.4|14980.4|14982.6|14980.6|14982.3|14980.3|0
1629238290000|2021-08-17 22:11:30|14982.8|14980.8|14982.2|14980.2|14982.8|14980.8|14982.2|14980.2|11
1629238300000|2021-08-17 22:11:40|14982.1|14980.1|14980.9|14978.9|14982.1|14980.1|14980.8|14978.8|6
1629238310000|2021-08-17 22:11:50|14980.8|14978.8|14981.1|14979.1|14981.1|14979.1|14980.8|14978.8|1
1629238320000|2021-08-17 22:12:00|14980.9|14978.9|14980.9|14978.9|14980.9|14978.9|14980.9|14978.9|3
1629238330000|2021-08-17 22:12:10|14981.1|14979.1|14980.8|14978.8|14981.2|14979.2|14980.8|14978.8|1
1629238340000|2021-08-17 22:12:20|14980.9|14978.9|14980.6|14978.6|14980.9|14978.9|14980.2|14978.2|10
1629238350000|2021-08-17 22:12:30|14980.4|14978.4|14979.9|14977.9|14980.4|14978.4|14979.9|14977.9|2
1629238360000|2021-08-17 22:12:40|14979.8|14977.8|14979.7|14977.7|14979.9|14977.9|14979.7|14977.7|4
1629238370000|2021-08-17 22:12:50|14979.6|14977.6|14978.9|14976.9|14979.6|14977.6|14978.4|14976.4|17
1629238380000|2021-08-17 22:13:00|14979.2|14977.2|14979.7|14977.7|14979.8|14977.8|14979.2|14977.2|4
1629238390000|2021-08-17 22:13:10|14979.6|14977.6|14979.6|14977.6|14979.6|14977.6|14979.6|14977.6|0
1629238400000|2021-08-17 22:13:20|14979.4|14977.4|14979.3|14977.3|14979.7|14977.7|14979.3|14977.3|1
1629238410000|2021-08-17 22:13:30|14979.4|14977.4|14979.6|14977.6|14979.6|14977.6|14979.4|14977.4|0
1629238420000|2021-08-17 22:13:40|14979.7|14977.7|14979.4|14977.4|14979.7|14977.7|14979.4|14977.4|0
1629238430000|2021-08-17 22:13:50|14979.3|14977.3|14979.3|14977.3|14979.3|14977.3|14979.3|14977.3|2
1629238440000|2021-08-17 22:14:00|14979.6|14977.6|14979.4|14977.4|14979.8|14977.8|14979.4|14977.4|2
1629238450000|2021-08-17 22:14:10|14979.6|14977.6|14980.4|14978.4|14980.4|14978.4|14979.4|14977.4|8
1629238460000|2021-08-17 22:14:20|14980.9|14978.9|14980.8|14978.8|14980.9|14978.9|14980.8|14978.8|5
1629238470000|2021-08-17 22:14:30|14980.7|14978.7|14980.9|14978.9|14981.1|14979.1|14980.7|14978.7|0
1629238480000|2021-08-17 22:14:40|14981.3|14979.3|14981.3|14979.3|14981.3|14979.3|14981.3|14979.3|3
1629238490000|2021-08-17 22:14:50|14981.4|14979.4|14981.1|14979.1|14981.4|14979.4|14981.1|14979.1|5
1629238500000|2021-08-17 22:15:00|14980.9|14978.9|14980.2|14978.2|14980.9|14978.9|14980.1|14978.1|12
1629238510000|2021-08-17 22:15:10|14980.3|14978.3|14979.9|14977.9|14980.3|14978.3|14979.9|14977.9|0
1629238520000|2021-08-17 22:15:20|14979.8|14977.8|14979.8|14977.8|14979.8|14977.8|14979.8|14977.8|5
1629238530000|2021-08-17 22:15:30|14979.7|14977.7|14979.7|14977.7|14979.9|14977.9|14979.7|14977.7|3
1629238540000|2021-08-17 22:15:40|14979.6|14977.6|14979.2|14977.2|14979.6|14977.6|14979.1|14977.1|2
1629238550000|2021-08-17 22:15:50|14979.3|14977.3|14979.1|14977.1|14979.3|14977.3|14979.1|14977.1|3
1629238560000|2021-08-17 22:16:00|14979.2|14977.2|14979.7|14977.7|14979.7|14977.7|14979.2|14977.2|0
1629238570000|2021-08-17 22:16:10|14979.8|14977.8|14981.1|14979.1|14981.1|14979.1|14979.8|14977.8|3
1629238580000|2021-08-17 22:16:20|14980.9|14978.9|14980.9|14978.9|14980.9|14978.9|14980.9|14978.9|0
1629238590000|2021-08-17 22:16:30|||||||||1
1629238600000|2021-08-17 22:16:40|14980.8|14978.8|14980.6|14978.6|14980.8|14978.8|14980.6|14978.6|5
1629238610000|2021-08-17 22:16:50|14980.7|14978.7|14980.6|14978.6|14980.7|14978.7|14980.6|14978.6|0
1629238630000|2021-08-17 22:17:10|14980.4|14978.4|14980.7|14978.7|14980.7|14978.7|14980.4|14978.4|0
1629238640000|2021-08-17 22:17:20|14980.6|14978.6|14980.6|14978.6|14980.6|14978.6|14980.6|14978.6|2
1629238650000|2021-08-17 22:17:30|14980.7|14978.7|14980.9|14978.9|14980.9|14978.9|14980.7|14978.7|2
1629238660000|2021-08-17 22:17:40|14980.8|14978.8|14980.8|14978.8|14980.8|14978.8|14980.8|14978.8|0
1629238670000|2021-08-17 22:17:50|14980.7|14978.7|14979.2|14977.2|14980.7|14978.7|14979.2|14977.2|7
1629238680000|2021-08-17 22:18:00|14979.4|14977.4|14979.4|14977.4|14979.6|14977.6|14979.4|14977.4|2
1629238690000|2021-08-17 22:18:10|14979.6|14977.6|14979.4|14977.4|14979.6|14977.6|14979.4|14977.4|1
1629238700000|2021-08-17 22:18:20|14979.3|14977.3|14979.2|14977.2|14979.3|14977.3|14979.2|14977.2|1
1629238710000|2021-08-17 22:18:30|14979.1|14977.1|14978.7|14976.7|14979.1|14977.1|14978.7|14976.7|5
1629238720000|2021-08-17 22:18:40|14978.6|14976.6|14978.3|14976.3|14978.7|14976.7|14978.3|14976.3|7
1629238730000|2021-08-17 22:18:50|14978.4|14976.4|14978.4|14976.4|14978.4|14976.4|14978.2|14976.2|11
1629238740000|2021-08-17 22:19:00|14978.2|14976.2|14978.7|14976.7|14978.7|14976.7|14978.2|14976.2|9
1629238750000|2021-08-17 22:19:10|14978.8|14976.8|14978.8|14976.8|14979.1|14977.1|14978.8|14976.8|3
1629238760000|2021-08-17 22:19:20|14978.7|14976.7|14979.1|14977.1|14979.1|14977.1|14978.7|14976.7|1
1629238770000|2021-08-17 22:19:30|14978.9|14976.9|14978.7|14976.7|14978.9|14976.9|14978.7|14976.7|3
1629238780000|2021-08-17 22:19:40|14978.6|14976.6|14977.4|14975.4|14978.6|14976.6|14977.4|14975.4|9
1629238790000|2021-08-17 22:19:50|14977.6|14975.6|14977.9|14975.9|14978.1|14976.1|14977.2|14975.2|13
1629238800000|2021-08-17 22:20:00|14978.1|14976.1|14978.3|14976.3|14979.1|14977.1|14978.1|14976.1|4
1629238810000|2021-08-17 22:20:10|14978.2|14976.2|14978.2|14976.2|14978.2|14976.2|14978.1|14976.1|1
1629238820000|2021-08-17 22:20:20|14978.4|14976.4|14978.4|14976.4|14978.7|14976.7|14978.4|14976.4|3
1629238830000|2021-08-17 22:20:30|14978.3|14976.3|14978.1|14976.1|14978.7|14976.7|14978.1|14976.1|7
1629238840000|2021-08-17 22:20:40|14978.2|14976.2|14978.2|14976.2|14978.2|14976.2|14978.1|14976.1|7
1629238850000|2021-08-17 22:20:50|14978.1|14976.1|14977.6|14975.6|14978.1|14976.1|14977.6|14975.6|4
1629238860000|2021-08-17 22:21:00|14977.4|14975.4|14977.4|14975.4|14977.4|14975.4|14977.2|14975.2|3
1629238870000|2021-08-17 22:21:10|14977.3|14975.3|14977.3|14975.3|14977.3|14975.3|14977.3|14975.3|0
1629238880000|2021-08-17 22:21:20|14977.2|14975.2|14977.4|14975.4|14977.4|14975.4|14977.1|14975.1|11
1629238890000|2021-08-17 22:21:30|14977.6|14975.6|14977.7|14975.7|14977.8|14975.8|14977.6|14975.6|0
1629238910000|2021-08-17 22:21:50|14977.8|14975.8|14977.8|14975.8|14977.8|14975.8|14977.8|14975.8|2
1629238920000|2021-08-17 22:22:00|14977.9|14975.9|14977.4|14975.4|14977.9|14975.9|14977.1|14975.1|29
1629238930000|2021-08-17 22:22:10|14977.3|14975.3|14977.1|14975.1|14977.3|14975.3|14976.9|14974.9|4
1629238940000|2021-08-17 22:22:20|14977.2|14975.2|14977.9|14975.9|14977.9|14975.9|14977.2|14975.2|7
1629238950000|2021-08-17 22:22:30|14978.1|14976.1|14978.3|14976.3|14978.3|14976.3|14978.1|14976.1|0
1629238960000|2021-08-17 22:22:40|14978.2|14976.2|14978.7|14976.7|14978.7|14976.7|14978.2|14976.2|8
1629238970000|2021-08-17 22:22:50|14978.6|14976.6|14978.4|14976.4|14978.6|14976.6|14978.4|14976.4|9
1629238980000|2021-08-17 22:23:00|14978.3|14976.3|14979.1|14977.1|14979.1|14977.1|14978.3|14976.3|7
1629238990000|2021-08-17 22:23:10|14979.2|14977.2|14979.4|14977.4|14979.7|14977.7|14979.2|14977.2|11
1629239000000|2021-08-17 22:23:20|14979.3|14977.3|14979.1|14977.1|14979.3|14977.3|14978.9|14976.9|5
1629239010000|2021-08-17 22:23:30|14978.9|14976.9|14979.1|14977.1|14979.1|14977.1|14978.9|14976.9|0
1629239020000|2021-08-17 22:23:40|14979.3|14977.3|14978.8|14976.8|14979.3|14977.3|14977.9|14975.9|29
1629239030000|2021-08-17 22:23:50|14978.9|14976.9|14979.2|14977.2|14979.2|14977.2|14978.9|14976.9|0
1629239040000|2021-08-17 22:24:00|14979.1|14977.1|14979.2|14977.2|14979.2|14977.2|14979.1|14977.1|0
1629239050000|2021-08-17 22:24:10|14979.1|14977.1|14978.7|14976.7|14979.2|14977.2|14978.7|14976.7|21
1629239060000|2021-08-17 22:24:20|14978.6|14976.6|14978.2|14976.2|14978.6|14976.6|14978.1|14976.1|18
1629239070000|2021-08-17 22:24:30|14978.1|14976.1|14978.1|14976.1|14978.1|14976.1|14978.1|14976.1|0
1629239080000|2021-08-17 22:24:40|14977.9|14975.9|14977.7|14975.7|14978.2|14976.2|14977.7|14975.7|2
1629239090000|2021-08-17 22:24:50|14977.3|14975.3|14977.2|14975.2|14977.4|14975.4|14977.2|14975.2|3
1629239100000|2021-08-17 22:25:00|14977.1|14975.1|14976.9|14974.9|14977.1|14975.1|14976.9|14974.9|3
1629239110000|2021-08-17 22:25:10|14976.7|14974.7|14976.6|14974.6|14976.7|14974.7|14976.6|14974.6|12
1629239120000|2021-08-17 22:25:20|14976.3|14974.3|14977.1|14975.1|14977.1|14975.1|14976.3|14974.3|8
1629239130000|2021-08-17 22:25:30|14977.2|14975.2|14977.3|14975.3|14977.3|14975.3|14977.1|14975.1|0
1629239140000|2021-08-17 22:25:40|14977.4|14975.4|14977.4|14975.4|14977.4|14975.4|14977.3|14975.3|3
1629239150000|2021-08-17 22:25:50|14977.3|14975.3|14977.4|14975.4|14977.4|14975.4|14977.3|14975.3|5
1629239160000|2021-08-17 22:26:00|14977.6|14975.6|14977.4|14975.4|14977.6|14975.6|14977.4|14975.4|1
1629239170000|2021-08-17 22:26:10|14977.9|14975.9|14977.4|14975.4|14977.9|14975.9|14977.4|14975.4|10
1629239180000|2021-08-17 22:26:20|14977.3|14975.3|14977.3|14975.3|14977.3|14975.3|14977.3|14975.3|0
1629239190000|2021-08-17 22:26:30|14976.8|14974.8|14977.4|14975.4|14977.4|14975.4|14976.8|14974.8|11
1629239220000|2021-08-17 22:27:00|14977.6|14975.6|14977.9|14975.9|14977.9|14975.9|14977.6|14975.6|3
1629239230000|2021-08-17 22:27:10|14977.8|14975.8|14978.2|14976.2|14978.3|14976.3|14977.6|14975.6|14
1629239240000|2021-08-17 22:27:20|14978.3|14976.3|14979.4|14977.4|14979.4|14977.4|14978.3|14976.3|8
1629239250000|2021-08-17 22:27:30|14979.6|14977.6|14978.1|14976.1|14979.6|14977.6|14978.1|14976.1|6
1629239260000|2021-08-17 22:27:40|14978.2|14976.2|14977.8|14975.8|14978.2|14976.2|14977.8|14975.8|0
1629239270000|2021-08-17 22:27:50|14977.7|14975.7|14977.9|14975.9|14977.9|14975.9|14977.6|14975.6|8
1629239300000|2021-08-17 22:28:20|14977.8|14975.8|14977.4|14975.4|14977.8|14975.8|14977.4|14975.4|3
1629239310000|2021-08-17 22:28:30|14977.3|14975.3|14977.4|14975.4|14977.4|14975.4|14977.3|14975.3|8
1629239320000|2021-08-17 22:28:40|14977.3|14975.3|14976.9|14974.9|14977.3|14975.3|14976.9|14974.9|5
1629239330000|2021-08-17 22:28:50|14977.1|14975.1|14976.9|14974.9|14977.1|14975.1|14976.9|14974.9|0
1629239340000|2021-08-17 22:29:00|14977.1|14975.1|14977.2|14975.2|14977.2|14975.2|14977.1|14975.1|3
1629239350000|2021-08-17 22:29:10|14977.1|14975.1|14976.7|14974.7|14977.1|14975.1|14976.4|14974.4|8
1629239360000|2021-08-17 22:29:20|14976.6|14974.6|14976.7|14974.7|14976.7|14974.7|14976.4|14974.4|6
1629239370000|2021-08-17 22:29:30|14976.6|14974.6|14976.7|14974.7|14976.7|14974.7|14976.6|14974.6|0
1629239380000|2021-08-17 22:29:40|14976.6|14974.6|14976.1|14974.1|14976.6|14974.6|14976.1|14974.1|6
1629239390000|2021-08-17 22:29:50|14975.4|14973.4|14975.8|14973.8|14975.9|14973.9|14975.3|14973.3|47
1629239400000|2021-08-17 22:30:00|14975.9|14973.9|14976.3|14974.3|14976.7|14974.7|14975.8|14973.8|29
1629239410000|2021-08-17 22:30:10|14976.9|14974.9|14977.4|14975.4|14977.6|14975.6|14976.9|14974.9|9
1629239420000|2021-08-17 22:30:20|14977.3|14975.3|14976.4|14974.4|14977.3|14975.3|14976.3|14974.3|8
1629239430000|2021-08-17 22:30:30|14976.2|14974.2|14976.1|14974.1|14976.7|14974.7|14976.1|14974.1|15
1629239440000|2021-08-17 22:30:40|14976.2|14974.2|14976.2|14974.2|14976.2|14974.2|14976.1|14974.1|2
1629239450000|2021-08-17 22:30:50|14976.3|14974.3|14976.4|14974.4|14976.4|14974.4|14976.3|14974.3|5
1629239460000|2021-08-17 22:31:00|14976.6|14974.6|14976.7|14974.7|14976.8|14974.8|14976.6|14974.6|0
1629239470000|2021-08-17 22:31:10|14976.8|14974.8|14976.8|14974.8|14976.8|14974.8|14976.7|14974.7|0
1629239480000|2021-08-17 22:31:20|14976.9|14974.9|14976.9|14974.9|14977.1|14975.1|14976.9|14974.9|3
1629239490000|2021-08-17 22:31:30|14976.8|14974.8|14977.2|14975.2|14977.4|14975.4|14976.8|14974.8|15
1629239500000|2021-08-17 22:31:40|14977.3|14975.3|14977.4|14975.4|14977.4|14975.4|14977.3|14975.3|2
1629239520000|2021-08-17 22:32:00|14977.3|14975.3|14976.2|14974.2|14977.3|14975.3|14976.2|14974.2|11
1629239530000|2021-08-17 22:32:10|14976.1|14974.1|14975.9|14973.9|14976.2|14974.2|14975.9|14973.9|3
1629239540000|2021-08-17 22:32:20|14975.8|14973.8|14975.9|14973.9|14976.1|14974.1|14975.7|14973.7|14
1629239550000|2021-08-17 22:32:30|14976.2|14974.2|14975.9|14973.9|14976.2|14974.2|14975.9|14973.9|5
1629239560000|2021-08-17 22:32:40|14976.2|14974.2|14976.2|14974.2|14976.2|14974.2|14976.2|14974.2|10
1629239570000|2021-08-17 22:32:50|14976.1|14974.1|14975.7|14973.7|14976.1|14974.1|14975.6|14973.6|7
1629239580000|2021-08-17 22:33:00|14975.6|14973.6|14975.4|14973.4|14975.6|14973.6|14975.4|14973.4|1
1629239590000|2021-08-17 22:33:10|14975.6|14973.6|14975.9|14973.9|14976.2|14974.2|14975.6|14973.6|8
1629239600000|2021-08-17 22:33:20|14976.1|14974.1|14976.9|14974.9|14976.9|14974.9|14976.1|14974.1|12
1629239610000|2021-08-17 22:33:30|14976.8|14974.8|14976.9|14974.9|14976.9|14974.9|14976.8|14974.8|0
1629239620000|2021-08-17 22:33:40|14977.4|14975.4|14977.6|14975.6|14977.6|14975.6|14977.4|14975.4|13
1629239630000|2021-08-17 22:33:50|14977.2|14975.2|14977.2|14975.2|14977.2|14975.2|14977.2|14975.2|4
1629239640000|2021-08-17 22:34:00|14977.3|14975.3|14977.3|14975.3|14977.7|14975.7|14977.3|14975.3|5
1629239650000|2021-08-17 22:34:10|||||||||1
1629239660000|2021-08-17 22:34:20|14976.8|14974.8|14976.9|14974.9|14976.9|14974.9|14976.8|14974.8|4
1629239670000|2021-08-17 22:34:30|14977.1|14975.1|14977.7|14975.7|14977.7|14975.7|14976.9|14974.9|11
1629239680000|2021-08-17 22:34:40|14977.4|14975.4|14977.6|14975.6|14977.6|14975.6|14977.4|14975.4|2
1629239690000|2021-08-17 22:34:50|14977.4|14975.4|14977.4|14975.4|14977.4|14975.4|14977.1|14975.1|11
1629239700000|2021-08-17 22:35:00|14977.3|14975.3|14978.3|14976.3|14978.3|14976.3|14977.3|14975.3|10
1629239710000|2021-08-17 22:35:10|14978.4|14976.4|14978.6|14976.6|14978.7|14976.7|14978.4|14976.4|5
1629239720000|2021-08-17 22:35:20|14978.4|14976.4|14977.9|14975.9|14978.6|14976.6|14977.3|14975.3|12
1629239730000|2021-08-17 22:35:30|14977.8|14975.8|14978.1|14976.1|14978.1|14976.1|14977.8|14975.8|2
1629239740000|2021-08-17 22:35:40|14977.9|14975.9|14977.3|14975.3|14977.9|14975.9|14977.3|14975.3|4
1629239750000|2021-08-17 22:35:50|14977.1|14975.1|14975.9|14973.9|14977.1|14975.1|14975.9|14973.9|18
1629239760000|2021-08-17 22:36:00|14976.3|14974.3|14976.4|14974.4|14976.4|14974.4|14976.2|14974.2|5
1629239770000|2021-08-17 22:36:10|14976.6|14974.6|14976.7|14974.7|14976.7|14974.7|14976.6|14974.6|0
1629239780000|2021-08-17 22:36:20|14976.6|14974.6|14976.7|14974.7|14976.7|14974.7|14976.2|14974.2|8
1629239790000|2021-08-17 22:36:30|14976.8|14974.8|14976.9|14974.9|14976.9|14974.9|14976.8|14974.8|1
1629239810000|2021-08-17 22:36:50|14976.6|14974.6|14975.8|14973.8|14976.7|14974.7|14975.8|14973.8|6
1629239820000|2021-08-17 22:37:00|14975.6|14973.6|14976.2|14974.2|14976.3|14974.3|14975.6|14973.6|9
1629239840000|2021-08-17 22:37:20|14976.1|14974.1|14975.9|14973.9|14976.1|14974.1|14975.9|14973.9|2
1629239850000|2021-08-17 22:37:30|||||||||1
1629239860000|2021-08-17 22:37:40|14975.8|14973.8|14975.6|14973.6|14975.8|14973.8|14975.6|14973.6|4
1629239870000|2021-08-17 22:37:50|14975.7|14973.7|14975.9|14973.9|14975.9|14973.9|14975.7|14973.7|5
1629239880000|2021-08-17 22:38:00|14976.1|14974.1|14975.4|14973.4|14976.2|14974.2|14975.4|14973.4|10
1629239890000|2021-08-17 22:38:10|14975.3|14973.3|14975.7|14973.7|14975.7|14973.7|14975.1|14973.1|5
1629239900000|2021-08-17 22:38:20|14975.4|14973.4|14975.6|14973.6|14975.6|14973.6|14975.4|14973.4|3
1629239910000|2021-08-17 22:38:30|14975.4|14973.4|14975.4|14973.4|14975.4|14973.4|14975.2|14973.2|5
1629239920000|2021-08-17 22:38:40|14975.3|14973.3|14975.7|14973.7|14975.7|14973.7|14975.2|14973.2|4
1629239930000|2021-08-17 22:38:50|14975.8|14973.8|14975.9|14973.9|14975.9|14973.9|14975.8|14973.8|3
1629239940000|2021-08-17 22:39:00|14976.1|14974.1|14977.8|14975.8|14977.8|14975.8|14976.1|14974.1|15
1629239950000|2021-08-17 22:39:10|14977.9|14975.9|14977.8|14975.8|14978.1|14976.1|14977.8|14975.8|4
1629239960000|2021-08-17 22:39:20|14977.6|14975.6|14977.7|14975.7|14977.7|14975.7|14977.4|14975.4|5
1629239970000|2021-08-17 22:39:30|14977.6|14975.6|14978.6|14976.6|14978.7|14976.7|14977.4|14975.4|10
1629239980000|2021-08-17 22:39:40|14978.8|14976.8|14978.7|14976.7|14978.8|14976.8|14978.7|14976.7|3
1629239990000|2021-08-17 22:39:50|14978.8|14976.8|14979.3|14977.3|14979.4|14977.4|14978.8|14976.8|12
1629240000000|2021-08-17 22:40:00|14979.4|14977.4|14979.1|14977.1|14980.1|14978.1|14978.1|14976.1|26
1629240010000|2021-08-17 22:40:10|14979.2|14977.2|14979.3|14977.3|14979.3|14977.3|14979.2|14977.2|0
1629240020000|2021-08-17 22:40:20|14979.4|14977.4|14979.6|14977.6|14979.8|14977.8|14979.4|14977.4|7
1629240030000|2021-08-17 22:40:30|14979.3|14977.3|14979.1|14977.1|14979.3|14977.3|14979.1|14977.1|3
1629240050000|2021-08-17 22:40:50|14978.2|14976.2|14978.2|14976.2|14978.2|14976.2|14978.1|14976.1|10
1629240060000|2021-08-17 22:41:00|14978.1|14976.1|14978.1|14976.1|14978.2|14976.2|14977.9|14975.9|3
1629240070000|2021-08-17 22:41:10|14978.2|14976.2|14978.2|14976.2|14978.2|14976.2|14978.2|14976.2|0
1629240080000|2021-08-17 22:41:20|14978.4|14976.4|14978.8|14976.8|14978.8|14976.8|14978.4|14976.4|5
1629240090000|2021-08-17 22:41:30|14978.7|14976.7|14978.2|14976.2|14978.7|14976.7|14978.2|14976.2|6
1629240100000|2021-08-17 22:41:40|14978.1|14976.1|14977.6|14975.6|14978.1|14976.1|14977.3|14975.3|3
1629240110000|2021-08-17 22:41:50|14977.4|14975.4|14977.4|14975.4|14977.4|14975.4|14977.4|14975.4|0
1629240120000|2021-08-17 22:42:00|14977.3|14975.3|14976.2|14974.2|14977.3|14975.3|14976.1|14974.1|10
1629240130000|2021-08-17 22:42:10|14976.1|14974.1|14976.2|14974.2|14976.3|14974.3|14975.9|14973.9|5
1629240140000|2021-08-17 22:42:20|14976.3|14974.3|14976.4|14974.4|14976.8|14974.8|14976.3|14974.3|6
1629240150000|2021-08-17 22:42:30|14976.3|14974.3|14975.9|14973.9|14976.6|14974.6|14975.9|14973.9|6
1629240160000|2021-08-17 22:42:40|14975.7|14973.7|14975.2|14973.2|14975.7|14973.7|14975.1|14973.1|6
1629240170000|2021-08-17 22:42:50|14975.1|14973.1|14973.1|14971.1|14975.2|14973.2|14972.9|14970.9|89
1629240180000|2021-08-17 22:43:00|14973.2|14971.2|14973.7|14971.7|14973.7|14971.7|14973.2|14971.2|10
1629240190000|2021-08-17 22:43:10|14973.6|14971.6|14973.7|14971.7|14973.7|14971.7|14973.2|14971.2|5
1629240200000|2021-08-17 22:43:20|14973.8|14971.8|14973.6|14971.6|14973.8|14971.8|14973.6|14971.6|7
1629240210000|2021-08-17 22:43:30|14973.7|14971.7|14974.3|14972.3|14974.3|14972.3|14973.4|14971.4|6
1629240220000|2021-08-17 22:43:40|14974.2|14972.2|14974.3|14972.3|14974.3|14972.3|14974.2|14972.2|1
1629240230000|2021-08-17 22:43:50|14974.2|14972.2|14972.9|14970.9|14974.2|14972.2|14972.9|14970.9|5
1629240240000|2021-08-17 22:44:00|14973.1|14971.1|14973.4|14971.4|14973.4|14971.4|14973.1|14971.1|6
1629240250000|2021-08-17 22:44:10|14973.1|14971.1|14973.2|14971.2|14973.3|14971.3|14972.9|14970.9|5
1629240260000|2021-08-17 22:44:20|14973.4|14971.4|14971.7|14969.7|14973.6|14971.6|14971.3|14969.3|28
1629240270000|2021-08-17 22:44:30|14971.8|14969.8|14971.6|14969.6|14971.9|14969.9|14971.6|14969.6|2
1629240280000|2021-08-17 22:44:40|14970.9|14968.9|14971.7|14969.7|14971.7|14969.7|14970.9|14968.9|45
1629240290000|2021-08-17 22:44:50|14971.8|14969.8|14971.4|14969.4|14971.8|14969.8|14971.3|14969.3|3
1629240300000|2021-08-17 22:45:00|14971.2|14969.2|14970.8|14968.8|14971.7|14969.7|14970.8|14968.8|28
1629240310000|2021-08-17 22:45:10|14970.9|14968.9|14971.3|14969.3|14972.2|14970.2|14970.9|14968.9|19
1629240320000|2021-08-17 22:45:20|14971.6|14969.6|14971.4|14969.4|14971.6|14969.6|14971.1|14969.1|6
1629240330000|2021-08-17 22:45:30|14971.3|14969.3|14971.2|14969.2|14971.4|14969.4|14970.9|14968.9|6
1629240340000|2021-08-17 22:45:40|14971.1|14969.1|14971.4|14969.4|14971.4|14969.4|14970.8|14968.8|8
1629240350000|2021-08-17 22:45:50|14971.3|14969.3|14970.1|14968.1|14971.3|14969.3|14970.1|14968.1|5
1629240360000|2021-08-17 22:46:00|14970.2|14968.2|14971.7|14969.7|14971.7|14969.7|14970.2|14968.2|16
1629240370000|2021-08-17 22:46:10|14971.8|14969.8|14971.7|14969.7|14972.3|14970.3|14971.7|14969.7|9
1629240380000|2021-08-17 22:46:20|14971.6|14969.6|14970.2|14968.2|14971.6|14969.6|14970.1|14968.1|6
1629240390000|2021-08-17 22:46:30|14970.1|14968.1|14970.3|14968.3|14970.4|14968.4|14970.1|14968.1|16
1629240400000|2021-08-17 22:46:40|14970.2|14968.2|14967.4|14965.4|14970.4|14968.4|14967.4|14965.4|66
1629240410000|2021-08-17 22:46:50|14967.6|14965.6|14966.7|14964.7|14968.2|14966.2|14966.6|14964.6|30
1629240420000|2021-08-17 22:47:00|14966.6|14964.6|14967.4|14965.4|14967.9|14965.9|14966.6|14964.6|33
1629240430000|2021-08-17 22:47:10|14967.3|14965.3|14966.7|14964.7|14967.4|14965.4|14966.7|14964.7|11
1629240440000|2021-08-17 22:47:20|14966.8|14964.8|14964.9|14962.9|14966.8|14964.8|14964.4|14962.4|85
1629240450000|2021-08-17 22:47:30|14965.1|14963.1|14965.1|14963.1|14965.7|14963.7|14964.7|14962.7|28
1629240460000|2021-08-17 22:47:40|14964.9|14962.9|14965.6|14963.6|14965.6|14963.6|14964.9|14962.9|5
1629240470000|2021-08-17 22:47:50|14965.4|14963.4|14966.6|14964.6|14966.6|14964.6|14965.2|14963.2|24
1629240480000|2021-08-17 22:48:00|14967.2|14965.2|14967.4|14965.4|14967.4|14965.4|14966.6|14964.6|9
1629240490000|2021-08-17 22:48:10|14967.7|14965.7|14967.6|14965.6|14967.7|14965.7|14966.9|14964.9|12
1629240500000|2021-08-17 22:48:20|14967.7|14965.7|14967.7|14965.7|14967.9|14965.9|14967.6|14965.6|4
1629240510000|2021-08-17 22:48:30|14967.8|14965.8|14968.2|14966.2|14968.9|14966.9|14967.8|14965.8|16
1629240520000|2021-08-17 22:48:40|14968.1|14966.1|14967.3|14965.3|14968.1|14966.1|14967.2|14965.2|10
1629240530000|2021-08-17 22:48:50|14967.4|14965.4|14967.2|14965.2|14967.4|14965.4|14967.2|14965.2|1
1629240540000|2021-08-17 22:49:00|14967.4|14965.4|14967.6|14965.6|14967.6|14965.6|14967.3|14965.3|5
1629240550000|2021-08-17 22:49:10|14967.7|14965.7|14968.3|14966.3|14968.8|14966.8|14967.6|14965.6|20
1629240560000|2021-08-17 22:49:20|14967.7|14965.7|14966.8|14964.8|14967.7|14965.7|14966.6|14964.6|28
1629240570000|2021-08-17 22:49:30|14966.9|14964.9|14968.1|14966.1|14968.2|14966.2|14966.9|14964.9|15
1629240600000|2021-08-17 22:50:00|14968.4|14966.4|14970.3|14968.3|14970.4|14968.4|14968.4|14966.4|13
1629240610000|2021-08-17 22:50:10|14970.2|14968.2|14970.3|14968.3|14970.3|14968.3|14969.7|14967.7|9
1629240620000|2021-08-17 22:50:20|14970.2|14968.2|14969.9|14967.9|14970.4|14968.4|14969.8|14967.8|2
1629240630000|2021-08-17 22:50:30|14970.1|14968.1|14970.1|14968.1|14970.2|14968.2|14970.1|14968.1|1
1629240640000|2021-08-17 22:50:40|14969.9|14967.9|14970.1|14968.1|14970.2|14968.2|14969.7|14967.7|2
1629240650000|2021-08-17 22:50:50|14969.9|14967.9|14969.6|14967.6|14969.9|14967.9|14969.4|14967.4|8
1629240660000|2021-08-17 22:51:00|14969.7|14967.7|14968.9|14966.9|14969.7|14967.7|14968.9|14966.9|2
1629240670000|2021-08-17 22:51:10|14969.1|14967.1|14969.6|14967.6|14969.8|14967.8|14968.9|14966.9|4
1629240680000|2021-08-17 22:51:20|14969.7|14967.7|14969.9|14967.9|14969.9|14967.9|14969.7|14967.7|3
1629240690000|2021-08-17 22:51:30|14970.1|14968.1|14970.2|14968.2|14970.2|14968.2|14969.8|14967.8|4
1629240700000|2021-08-17 22:51:40|14970.4|14968.4|14970.8|14968.8|14970.8|14968.8|14970.4|14968.4|11
1629240710000|2021-08-17 22:51:50|14971.1|14969.1|14970.9|14968.9|14971.1|14969.1|14970.9|14968.9|4
1629240720000|2021-08-17 22:52:00|14971.2|14969.2|14970.9|14968.9|14971.2|14969.2|14970.9|14968.9|3
1629240730000|2021-08-17 22:52:10|14970.8|14968.8|14970.6|14968.6|14970.8|14968.8|14970.4|14968.4|2
1629240740000|2021-08-17 22:52:20|14970.7|14968.7|14970.8|14968.8|14970.8|14968.8|14970.6|14968.6|1
1629240750000|2021-08-17 22:52:30|14970.9|14968.9|14971.9|14969.9|14971.9|14969.9|14970.9|14968.9|8
1629240760000|2021-08-17 22:52:40|14971.4|14969.4|14971.3|14969.3|14971.7|14969.7|14971.3|14969.3|4
1629240770000|2021-08-17 22:52:50|14971.4|14969.4|14970.9|14968.9|14971.4|14969.4|14970.9|14968.9|2
1629240780000|2021-08-17 22:53:00|14970.8|14968.8|14972.2|14970.2|14972.2|14970.2|14970.8|14968.8|15
1629240790000|2021-08-17 22:53:10|14972.4|14970.4|14971.9|14969.9|14972.4|14970.4|14971.8|14969.8|5
1629240800000|2021-08-17 22:53:20|14971.8|14969.8|14971.9|14969.9|14972.3|14970.3|14971.8|14969.8|2
1629240810000|2021-08-17 22:53:30|14972.1|14970.1|14972.1|14970.1|14972.1|14970.1|14972.1|14970.1|2
1629240820000|2021-08-17 22:53:40|14971.9|14969.9|14972.1|14970.1|14972.1|14970.1|14971.9|14969.9|2
1629240830000|2021-08-17 22:53:50|14971.9|14969.9|14972.2|14970.2|14972.2|14970.2|14971.9|14969.9|3
1629240840000|2021-08-17 22:54:00|14972.1|14970.1|14972.1|14970.1|14972.1|14970.1|14972.1|14970.1|0
1629240850000|2021-08-17 22:54:10|14971.9|14969.9|14972.7|14970.7|14972.8|14970.8|14971.8|14969.8|18
1629240860000|2021-08-17 22:54:20|14972.8|14970.8|14972.2|14970.2|14972.8|14970.8|14970.9|14968.9|23
1629240870000|2021-08-17 22:54:30|14972.7|14970.7|14972.3|14970.3|14972.7|14970.7|14972.3|14970.3|46
1629240880000|2021-08-17 22:54:40|14972.2|14970.2|14972.8|14970.8|14972.8|14970.8|14972.1|14970.1|11
1629240890000|2021-08-17 22:54:50|14972.7|14970.7|14973.2|14971.2|14973.2|14971.2|14972.7|14970.7|5
1629240900000|2021-08-17 22:55:00|14973.1|14971.1|14973.1|14971.1|14973.2|14971.2|14972.9|14970.9|0
1629240910000|2021-08-17 22:55:10|14972.9|14970.9|14972.2|14970.2|14972.9|14970.9|14972.2|14970.2|7
1629240920000|2021-08-17 22:55:20|14972.1|14970.1|14972.6|14970.6|14972.6|14970.6|14971.9|14969.9|2
1629240930000|2021-08-17 22:55:30|14972.7|14970.7|14972.6|14970.6|14972.7|14970.7|14972.4|14970.4|2
1629240940000|2021-08-17 22:55:40|14972.7|14970.7|14972.7|14970.7|14972.7|14970.7|14972.7|14970.7|0
1629240960000|2021-08-17 22:56:00|14972.9|14970.9|14972.3|14970.3|14972.9|14970.9|14972.3|14970.3|2
1629240970000|2021-08-17 22:56:10|14972.4|14970.4|14972.6|14970.6|14972.9|14970.9|14972.4|14970.4|6
1629240980000|2021-08-17 22:56:20|14972.4|14970.4|14972.3|14970.3|14972.4|14970.4|14972.3|14970.3|0
1629240990000|2021-08-17 22:56:30|14972.4|14970.4|14972.7|14970.7|14972.7|14970.7|14972.4|14970.4|2
1629241000000|2021-08-17 22:56:40|14972.8|14970.8|14972.9|14970.9|14972.9|14970.9|14972.8|14970.8|2
1629241010000|2021-08-17 22:56:50|14973.1|14971.1|14973.2|14971.2|14973.4|14971.4|14973.1|14971.1|10
1629241020000|2021-08-17 22:57:00|14972.8|14970.8|14972.8|14970.8|14972.8|14970.8|14972.7|14970.7|4
1629241050000|2021-08-17 22:57:30|14972.7|14970.7|14974.1|14972.1|14974.3|14972.3|14972.7|14970.7|20
1629241060000|2021-08-17 22:57:40|14973.9|14971.9|14974.1|14972.1|14974.2|14972.2|14973.7|14971.7|11
1629241070000|2021-08-17 22:57:50|14974.2|14972.2|14973.9|14971.9|14974.2|14972.2|14973.9|14971.9|0
1629241080000|2021-08-17 22:58:00|14973.7|14971.7|14973.4|14971.4|14974.2|14972.2|14973.4|14971.4|12
1629241090000|2021-08-17 22:58:10|14973.3|14971.3|14972.7|14970.7|14973.3|14971.3|14972.7|14970.7|5
1629241100000|2021-08-17 22:58:20|14972.8|14970.8|14972.9|14970.9|14973.1|14971.1|14972.8|14970.8|3
1629241120000|2021-08-17 22:58:40|14972.8|14970.8|14972.6|14970.6|14972.8|14970.8|14972.4|14970.4|6
1629241130000|2021-08-17 22:58:50|14972.4|14970.4|14972.6|14970.6|14972.6|14970.6|14972.4|14970.4|4
1629241140000|2021-08-17 22:59:00|14972.7|14970.7|14973.2|14971.2|14973.6|14971.6|14972.7|14970.7|8
1629241150000|2021-08-17 22:59:10|14973.1|14971.1|14972.9|14970.9|14973.2|14971.2|14972.9|14970.9|2
1629241160000|2021-08-17 22:59:20|14973.1|14971.1|14973.1|14971.1|14973.1|14971.1|14973.1|14971.1|0
1629241170000|2021-08-17 22:59:30|14972.9|14970.9|14973.2|14971.2|14973.2|14971.2|14972.9|14970.9|1
1629241180000|2021-08-17 22:59:40|14973.3|14971.3|14973.1|14971.1|14973.7|14971.7|14973.1|14971.1|4
1629241190000|2021-08-17 22:59:50|14972.9|14970.9|14972.9|14970.9|14973.1|14971.1|14972.9|14970.9|3
1629241200000|2021-08-17 23:00:00|14972.8|14970.8|14974.7|14972.7|14974.8|14972.8|14972.8|14970.8|36
1629241210000|2021-08-17 23:00:10|14974.2|14972.2|14974.9|14972.9|14975.1|14973.1|14974.2|14972.2|14
1629241220000|2021-08-17 23:00:20|14974.7|14972.7|14975.8|14973.8|14976.1|14974.1|14974.6|14972.6|33
1629241230000|2021-08-17 23:00:30|14975.9|14973.9|14975.3|14973.3|14975.9|14973.9|14975.3|14973.3|7
1629241240000|2021-08-17 23:00:40|14975.2|14973.2|14975.1|14973.1|14975.2|14973.2|14974.6|14972.6|8
1629241250000|2021-08-17 23:00:50|14975.2|14973.2|14975.2|14973.2|14975.2|14973.2|14975.2|14973.2|0
1629241260000|2021-08-17 23:01:00|14975.3|14973.3|14975.4|14973.4|14975.4|14973.4|14975.3|14973.3|6
1629241270000|2021-08-17 23:01:10|14975.3|14973.3|14975.2|14973.2|14975.4|14973.4|14974.8|14972.8|6
1629241280000|2021-08-17 23:01:20|14975.3|14973.3|14975.4|14973.4|14975.4|14973.4|14975.3|14973.3|0
1629241290000|2021-08-17 23:01:30|14975.3|14973.3|14976.1|14974.1|14976.1|14974.1|14975.2|14973.2|8
1629241300000|2021-08-17 23:01:40|14975.9|14973.9|14975.3|14973.3|14975.9|14973.9|14975.2|14973.2|7
1629241310000|2021-08-17 23:01:50|14975.2|14973.2|14975.1|14973.1|14975.2|14973.2|14974.9|14972.9|4
1629241320000|2021-08-17 23:02:00|14975.2|14973.2|14976.3|14974.3|14976.3|14974.3|14975.2|14973.2|21
1629241330000|2021-08-17 23:02:10|14976.2|14974.2|14975.9|14973.9|14976.6|14974.6|14975.9|14973.9|29
1629241340000|2021-08-17 23:02:20|14975.6|14973.6|14975.9|14973.9|14975.9|14973.9|14975.4|14973.4|22
1629241350000|2021-08-17 23:02:30|14975.8|14973.8|14975.7|14973.7|14975.8|14973.8|14975.7|14973.7|1
1629241360000|2021-08-17 23:02:40|14975.9|14973.9|14975.9|14973.9|14975.9|14973.9|14975.9|14973.9|3
1629241370000|2021-08-17 23:02:50|14975.7|14973.7|14975.2|14973.2|14975.8|14973.8|14974.8|14972.8|4
1629241380000|2021-08-17 23:03:00|14975.1|14973.1|14974.8|14972.8|14975.1|14973.1|14974.6|14972.6|7
1629241390000|2021-08-17 23:03:10|14974.9|14972.9|14974.7|14972.7|14974.9|14972.9|14974.7|14972.7|1
1629241400000|2021-08-17 23:03:20|14974.8|14972.8|14974.9|14972.9|14974.9|14972.9|14974.8|14972.8|2
1629241410000|2021-08-17 23:03:30|14975.1|14973.1|14975.7|14973.7|14975.7|14973.7|14975.1|14973.1|6
1629241420000|2021-08-17 23:03:40|14975.8|14973.8|14976.1|14974.1|14976.1|14974.1|14975.8|14973.8|0
1629241430000|2021-08-17 23:03:50|14975.8|14973.8|14975.9|14973.9|14976.4|14974.4|14975.8|14973.8|6
1629241440000|2021-08-17 23:04:00|14976.3|14974.3|14974.9|14972.9|14976.3|14974.3|14974.8|14972.8|13
1629241450000|2021-08-17 23:04:10|14974.8|14972.8|14974.2|14972.2|14975.2|14973.2|14974.2|14972.2|15
1629241460000|2021-08-17 23:04:20|14974.3|14972.3|14974.2|14972.2|14974.3|14972.3|14974.2|14972.2|3
1629241470000|2021-08-17 23:04:30|14974.1|14972.1|14974.2|14972.2|14974.2|14972.2|14973.8|14971.8|19
1629241480000|2021-08-17 23:04:40|14974.7|14972.7|14974.8|14972.8|14975.1|14973.1|14974.7|14972.7|9
1629241490000|2021-08-17 23:04:50|14974.9|14972.9|14974.9|14972.9|14974.9|14972.9|14974.8|14972.8|2
1629241500000|2021-08-17 23:05:00|14975.2|14973.2|14974.9|14972.9|14975.4|14973.4|14974.9|14972.9|2
1629241510000|2021-08-17 23:05:10|14975.1|14973.1|14974.9|14972.9|14975.1|14973.1|14974.9|14972.9|0
1629241520000|2021-08-17 23:05:20|14974.6|14972.6|14974.4|14972.4|14974.7|14972.7|14974.3|14972.3|2
1629241530000|2021-08-17 23:05:30|14974.3|14972.3|14973.7|14971.7|14974.4|14972.4|14973.7|14971.7|1
1629241540000|2021-08-17 23:05:40|14973.6|14971.6|14973.8|14971.8|14974.1|14972.1|14973.6|14971.6|7
1629241550000|2021-08-17 23:05:50|14973.7|14971.7|14973.4|14971.4|14973.7|14971.7|14973.3|14971.3|2
1629241560000|2021-08-17 23:06:00|14973.3|14971.3|14972.7|14970.7|14973.3|14971.3|14972.7|14970.7|20
1629241570000|2021-08-17 23:06:10|14972.6|14970.6|14972.3|14970.3|14972.9|14970.9|14972.3|14970.3|13
1629241580000|2021-08-17 23:06:20|14971.9|14969.9|14971.3|14969.3|14972.1|14970.1|14971.2|14969.2|25
1629241590000|2021-08-17 23:06:30|14971.1|14969.1|14971.2|14969.2|14972.1|14970.1|14971.1|14969.1|22
1629241600000|2021-08-17 23:06:40|14971.8|14969.8|14971.4|14969.4|14971.9|14969.9|14971.4|14969.4|11
1629241610000|2021-08-17 23:06:50|14971.3|14969.3|14971.7|14969.7|14971.7|14969.7|14971.3|14969.3|5
1629241620000|2021-08-17 23:07:00|14971.6|14969.6|14971.4|14969.4|14971.9|14969.9|14971.3|14969.3|9
1629241630000|2021-08-17 23:07:10|14971.3|14969.3|14970.9|14968.9|14971.3|14969.3|14970.4|14968.4|5
1629241640000|2021-08-17 23:07:20|14971.1|14969.1|14970.4|14968.4|14971.2|14969.2|14970.4|14968.4|7
1629241650000|2021-08-17 23:07:30|14970.3|14968.3|14972.2|14970.2|14972.2|14970.2|14970.3|14968.3|40
1629241660000|2021-08-17 23:07:40|14972.1|14970.1|14971.9|14969.9|14972.2|14970.2|14971.8|14969.8|5
1629241670000|2021-08-17 23:07:50|14971.6|14969.6|14972.4|14970.4|14972.6|14970.6|14971.3|14969.3|25
1629241680000|2021-08-17 23:08:00|14972.3|14970.3|14972.2|14970.2|14972.3|14970.3|14972.2|14970.2|2
1629241700000|2021-08-17 23:08:20|14972.1|14970.1|14972.2|14970.2|14972.2|14970.2|14972.1|14970.1|0
1629241720000|2021-08-17 23:08:40|14972.3|14970.3|14973.2|14971.2|14973.2|14971.2|14972.3|14970.3|11
1629241730000|2021-08-17 23:08:50|14973.3|14971.3|14974.4|14972.4|14974.8|14972.8|14973.3|14971.3|17
1629241740000|2021-08-17 23:09:00|14974.3|14972.3|14974.1|14972.1|14974.3|14972.3|14973.9|14971.9|7
1629241750000|2021-08-17 23:09:10|14973.9|14971.9|14974.2|14972.2|14974.2|14972.2|14973.2|14971.2|13
1629241760000|2021-08-17 23:09:20|14974.3|14972.3|14973.4|14971.4|14974.3|14972.3|14973.3|14971.3|13
1629241770000|2021-08-17 23:09:30|14973.6|14971.6|14973.6|14971.6|14973.6|14971.6|14973.1|14971.1|4
1629241780000|2021-08-17 23:09:40|14973.4|14971.4|14973.3|14971.3|14973.6|14971.6|14973.3|14971.3|2
1629241790000|2021-08-17 23:09:50|14973.2|14971.2|14973.9|14971.9|14973.9|14971.9|14973.2|14971.2|2
1629241800000|2021-08-17 23:10:00|14973.8|14971.8|14974.8|14972.8|14974.8|14972.8|14973.8|14971.8|1
1629241810000|2021-08-17 23:10:10|14974.7|14972.7|14974.9|14972.9|14975.1|14973.1|14974.7|14972.7|5
1629241820000|2021-08-17 23:10:20|14975.1|14973.1|14974.9|14972.9|14975.1|14973.1|14974.9|14972.9|0
1629241830000|2021-08-17 23:10:30|14975.1|14973.1|14974.8|14972.8|14975.1|14973.1|14974.6|14972.6|12
1629241840000|2021-08-17 23:10:40|14974.9|14972.9|14974.9|14972.9|14974.9|14972.9|14974.9|14972.9|0
1629241850000|2021-08-17 23:10:50|14974.8|14972.8|14974.8|14972.8|14974.8|14972.8|14974.8|14972.8|0
1629241860000|2021-08-17 23:11:00|14974.7|14972.7|14973.6|14971.6|14974.7|14972.7|14973.6|14971.6|3
1629241870000|2021-08-17 23:11:10|14974.3|14972.3|14974.4|14972.4|14974.4|14972.4|14974.2|14972.2|5
1629241880000|2021-08-17 23:11:20|14974.6|14972.6|14974.4|14972.4|14974.6|14972.6|14974.4|14972.4|0
1629241890000|2021-08-17 23:11:30|14974.6|14972.6|14975.3|14973.3|14975.4|14973.4|14974.6|14972.6|5
1629241900000|2021-08-17 23:11:40|14975.8|14973.8|14975.4|14973.4|14975.8|14973.8|14975.4|14973.4|6
1629241910000|2021-08-17 23:11:50|14974.9|14972.9|14974.4|14972.4|14974.9|14972.9|14974.3|14972.3|10
1629241920000|2021-08-17 23:12:00|14974.6|14972.6|14974.9|14972.9|14974.9|14972.9|14974.6|14972.6|1
1629241930000|2021-08-17 23:12:10|14974.8|14972.8|14974.4|14972.4|14974.8|14972.8|14974.4|14972.4|5
1629241940000|2021-08-17 23:12:20|14974.3|14972.3|14974.8|14972.8|14974.9|14972.9|14974.2|14972.2|2
1629241950000|2021-08-17 23:12:30|14974.7|14972.7|14974.8|14972.8|14974.8|14972.8|14974.4|14972.4|0
1629241960000|2021-08-17 23:12:40|14974.6|14972.6|14973.9|14971.9|14974.6|14972.6|14973.9|14971.9|4
1629241970000|2021-08-17 23:12:50|14974.1|14972.1|14973.1|14971.1|14974.1|14972.1|14972.9|14970.9|3
1629241980000|2021-08-17 23:13:00|14973.2|14971.2|14973.3|14971.3|14973.3|14971.3|14973.1|14971.1|1
1629241990000|2021-08-17 23:13:10|14973.6|14971.6|14973.3|14971.3|14973.6|14971.6|14973.3|14971.3|5
1629242000000|2021-08-17 23:13:20|14973.2|14971.2|14973.4|14971.4|14973.4|14971.4|14973.2|14971.2|2
1629242020000|2021-08-17 23:13:40|14973.2|14971.2|14973.2|14971.2|14973.2|14971.2|14973.2|14971.2|1
1629242030000|2021-08-17 23:13:50|14973.3|14971.3|14973.3|14971.3|14973.3|14971.3|14973.3|14971.3|0
1629242040000|2021-08-17 23:14:00|14973.8|14971.8|14973.8|14971.8|14974.7|14972.7|14973.8|14971.8|10
1629242050000|2021-08-17 23:14:10|14973.7|14971.7|14973.2|14971.2|14973.7|14971.7|14973.2|14971.2|2
1629242060000|2021-08-17 23:14:20|14973.1|14971.1|14972.9|14970.9|14973.2|14971.2|14972.7|14970.7|6
1629242070000|2021-08-17 23:14:30|14973.1|14971.1|14972.9|14970.9|14973.1|14971.1|14972.9|14970.9|0
1629242080000|2021-08-17 23:14:40|14973.1|14971.1|14972.9|14970.9|14973.1|14971.1|14972.9|14970.9|3
1629242090000|2021-08-17 23:14:50|14972.8|14970.8|14972.4|14970.4|14972.8|14970.8|14972.4|14970.4|3
1629242100000|2021-08-17 23:15:00|14972.6|14970.6|14972.8|14970.8|14972.8|14970.8|14972.6|14970.6|0
1629242110000|2021-08-17 23:15:10|14972.7|14970.7|14972.8|14970.8|14972.8|14970.8|14972.7|14970.7|0
1629242120000|2021-08-17 23:15:20|14972.7|14970.7|14972.7|14970.7|14972.8|14970.8|14972.7|14970.7|0
1629242150000|2021-08-17 23:15:50|||||||||1
1629242160000|2021-08-17 23:16:00|14972.8|14970.8|14973.2|14971.2|14973.3|14971.3|14972.8|14970.8|2
1629242170000|2021-08-17 23:16:10|14972.8|14970.8|14972.4|14970.4|14972.8|14970.8|14972.4|14970.4|4
1629242180000|2021-08-17 23:16:20|14972.3|14970.3|14970.4|14968.4|14972.3|14970.3|14970.4|14968.4|16
1629242190000|2021-08-17 23:16:30|14970.7|14968.7|14970.9|14968.9|14971.2|14969.2|14970.7|14968.7|7
1629242200000|2021-08-17 23:16:40|14970.8|14968.8|14969.9|14967.9|14970.8|14968.8|14969.9|14967.9|16
1629242210000|2021-08-17 23:16:50|14969.4|14967.4|14969.1|14967.1|14970.1|14968.1|14969.1|14967.1|13
1629242220000|2021-08-17 23:17:00|14969.2|14967.2|14969.2|14967.2|14969.2|14967.2|14968.9|14966.9|10
1629242230000|2021-08-17 23:17:10|14969.1|14967.1|14970.1|14968.1|14970.2|14968.2|14968.9|14966.9|15
1629242240000|2021-08-17 23:17:20|14970.2|14968.2|14969.9|14967.9|14970.2|14968.2|14969.7|14967.7|2
1629242250000|2021-08-17 23:17:30|14969.8|14967.8|14969.4|14967.4|14969.8|14967.8|14969.4|14967.4|3
1629242260000|2021-08-17 23:17:40|14969.6|14967.6|14969.7|14967.7|14969.8|14967.8|14969.2|14967.2|6
1629242270000|2021-08-17 23:17:50|14969.8|14967.8|14969.7|14967.7|14970.1|14968.1|14969.7|14967.7|3
1629242280000|2021-08-17 23:18:00|14969.6|14967.6|14970.4|14968.4|14970.4|14968.4|14969.4|14967.4|7
1629242300000|2021-08-17 23:18:20|14969.7|14967.7|14969.4|14967.4|14969.7|14967.7|14969.4|14967.4|6
1629242310000|2021-08-17 23:18:30|14969.3|14967.3|14969.4|14967.4|14969.7|14967.7|14968.6|14966.6|19
1629242320000|2021-08-17 23:18:40|14969.3|14967.3|14969.4|14967.4|14969.4|14967.4|14969.3|14967.3|0
1629242330000|2021-08-17 23:18:50|14969.6|14967.6|14969.3|14967.3|14969.6|14967.6|14969.3|14967.3|2
1629242340000|2021-08-17 23:19:00|14969.4|14967.4|14969.6|14967.6|14969.6|14967.6|14969.3|14967.3|2
1629242350000|2021-08-17 23:19:10|14969.7|14967.7|14970.4|14968.4|14970.4|14968.4|14969.7|14967.7|7
1629242360000|2021-08-17 23:19:20|14970.6|14968.6|14970.4|14968.4|14970.6|14968.6|14970.4|14968.4|1
1629242370000|2021-08-17 23:19:30|14970.3|14968.3|14970.4|14968.4|14970.4|14968.4|14970.1|14968.1|3
1629242380000|2021-08-17 23:19:40|14970.6|14968.6|14970.6|14968.6|14970.6|14968.6|14970.3|14968.3|6
1629242390000|2021-08-17 23:19:50|14970.8|14968.8|14971.2|14969.2|14971.4|14969.4|14970.3|14968.3|13
1629242400000|2021-08-17 23:20:00|14970.9|14968.9|14970.7|14968.7|14970.9|14968.9|14970.7|14968.7|2
1629242410000|2021-08-17 23:20:10|14970.6|14968.6|14970.3|14968.3|14970.8|14968.8|14970.3|14968.3|3
1629242420000|2021-08-17 23:20:20|14970.4|14968.4|14970.4|14968.4|14970.4|14968.4|14970.4|14968.4|0
1629242440000|2021-08-17 23:20:40|14970.3|14968.3|14970.3|14968.3|14970.3|14968.3|14970.3|14968.3|2
1629242450000|2021-08-17 23:20:50|14970.4|14968.4|14970.9|14968.9|14970.9|14968.9|14970.4|14968.4|3
1629242460000|2021-08-17 23:21:00|14971.1|14969.1|14971.1|14969.1|14971.2|14969.2|14971.1|14969.1|0
1629242470000|2021-08-17 23:21:10|14971.3|14969.3|14971.4|14969.4|14971.7|14969.7|14971.3|14969.3|10
1629242480000|2021-08-17 23:21:20|14971.3|14969.3|14971.3|14969.3|14971.3|14969.3|14971.3|14969.3|0
1629242490000|2021-08-17 23:21:30|14971.4|14969.4|14971.4|14969.4|14971.4|14969.4|14971.4|14969.4|0
1629242510000|2021-08-17 23:21:50|14971.6|14969.6|14971.4|14969.4|14971.7|14969.7|14971.4|14969.4|4
1629242520000|2021-08-17 23:22:00|14970.9|14968.9|14971.2|14969.2|14971.2|14969.2|14970.7|14968.7|7
1629242550000|2021-08-17 23:22:30|14971.3|14969.3|14971.7|14969.7|14971.7|14969.7|14971.3|14969.3|2
1629242560000|2021-08-17 23:22:40|14971.6|14969.6|14971.7|14969.7|14971.7|14969.7|14971.6|14969.6|0
1629242570000|2021-08-17 23:22:50|14971.9|14969.9|14971.9|14969.9|14972.1|14970.1|14971.9|14969.9|7
1629242580000|2021-08-17 23:23:00|14971.8|14969.8|14971.7|14969.7|14971.8|14969.8|14971.7|14969.7|1
1629242600000|2021-08-17 23:23:20|14971.3|14969.3|14970.4|14968.4|14971.3|14969.3|14970.3|14968.3|3
1629242610000|2021-08-17 23:23:30|14970.9|14968.9|14971.4|14969.4|14971.4|14969.4|14970.9|14968.9|3
1629242620000|2021-08-17 23:23:40|14971.6|14969.6|14971.4|14969.4|14971.6|14969.6|14971.4|14969.4|1
1629242630000|2021-08-17 23:23:50|14971.6|14969.6|14971.7|14969.7|14972.1|14970.1|14971.6|14969.6|28
1629242640000|2021-08-17 23:24:00|14971.8|14969.8|14971.9|14969.9|14972.1|14970.1|14971.8|14969.8|0
1629242650000|2021-08-17 23:24:10|14971.8|14969.8|14971.7|14969.7|14971.8|14969.8|14971.7|14969.7|0
1629242660000|2021-08-17 23:24:20|14971.8|14969.8|14971.6|14969.6|14971.8|14969.8|14971.6|14969.6|0
1629242670000|2021-08-17 23:24:30|14971.4|14969.4|14971.4|14969.4|14971.4|14969.4|14971.4|14969.4|1
1629242680000|2021-08-17 23:24:40|14971.6|14969.6|14971.6|14969.6|14971.7|14969.7|14971.6|14969.6|1
1629242690000|2021-08-17 23:24:50|14971.4|14969.4|14971.4|14969.4|14971.4|14969.4|14971.4|14969.4|1
1629242700000|2021-08-17 23:25:00|14971.3|14969.3|14970.7|14968.7|14971.3|14969.3|14970.4|14968.4|22
1629242710000|2021-08-17 23:25:10|14970.8|14968.8|14972.3|14970.3|14972.3|14970.3|14970.8|14968.8|12
1629242720000|2021-08-17 23:25:20|14972.2|14970.2|14972.2|14970.2|14972.3|14970.3|14972.2|14970.2|2
1629242730000|2021-08-17 23:25:30|14972.3|14970.3|14972.6|14970.6|14972.7|14970.7|14972.3|14970.3|6
1629242740000|2021-08-17 23:25:40|14972.7|14970.7|14972.7|14970.7|14972.7|14970.7|14972.6|14970.6|1
1629242750000|2021-08-17 23:25:50|14972.6|14970.6|14972.6|14970.6|14972.6|14970.6|14972.6|14970.6|3
1629242760000|2021-08-17 23:26:00|14972.7|14970.7|14973.9|14971.9|14974.4|14972.4|14972.7|14970.7|26
1629242770000|2021-08-17 23:26:10|14974.1|14972.1|14973.9|14971.9|14974.1|14972.1|14973.8|14971.8|2
1629242780000|2021-08-17 23:26:20|14974.1|14972.1|14974.2|14972.2|14974.3|14972.3|14974.1|14972.1|3
1629242790000|2021-08-17 23:26:30|14974.1|14972.1|14974.1|14972.1|14974.1|14972.1|14974.1|14972.1|1
1629242800000|2021-08-17 23:26:40|14974.2|14972.2|14973.9|14971.9|14974.4|14972.4|14973.9|14971.9|9
1629242810000|2021-08-17 23:26:50|14974.1|14972.1|14974.2|14972.2|14974.3|14972.3|14974.1|14972.1|5
1629242820000|2021-08-17 23:27:00|14973.9|14971.9|14973.7|14971.7|14973.9|14971.9|14973.7|14971.7|2
1629242830000|2021-08-17 23:27:10|14973.8|14971.8|14974.7|14972.7|14974.7|14972.7|14973.8|14971.8|6
1629242840000|2021-08-17 23:27:20|14974.8|14972.8|14975.2|14973.2|14975.2|14973.2|14974.7|14972.7|5
1629242850000|2021-08-17 23:27:30|14975.1|14973.1|14974.9|14972.9|14975.1|14973.1|14974.6|14972.6|4
1629242860000|2021-08-17 23:27:40|14974.8|14972.8|14974.7|14972.7|14974.8|14972.8|14974.7|14972.7|6
1629242870000|2021-08-17 23:27:50|14974.8|14972.8|14975.3|14973.3|14975.3|14973.3|14974.7|14972.7|5
1629242880000|2021-08-17 23:28:00|14975.6|14973.6|14976.1|14974.1|14976.3|14974.3|14975.6|14973.6|37
1629242890000|2021-08-17 23:28:10|14975.9|14973.9|14976.2|14974.2|14976.2|14974.2|14975.9|14973.9|1
1629242900000|2021-08-17 23:28:20|14976.1|14974.1|14975.9|14973.9|14976.1|14974.1|14975.9|14973.9|1
1629242910000|2021-08-17 23:28:30|14975.8|14973.8|14975.7|14973.7|14975.9|14973.9|14975.7|14973.7|7
1629242920000|2021-08-17 23:28:40|14975.6|14973.6|14975.2|14973.2|14975.7|14973.7|14975.2|14973.2|5
1629242930000|2021-08-17 23:28:50|||||||||1
1629242940000|2021-08-17 23:29:00|14975.1|14973.1|14974.4|14972.4|14975.1|14973.1|14974.4|14972.4|11
1629242950000|2021-08-17 23:29:10|14974.3|14972.3|14973.2|14971.2|14974.3|14972.3|14973.2|14971.2|8
1629242960000|2021-08-17 23:29:20|14973.1|14971.1|14973.7|14971.7|14973.7|14971.7|14973.1|14971.1|6
1629242970000|2021-08-17 23:29:30|14973.6|14971.6|14974.3|14972.3|14974.3|14972.3|14973.4|14971.4|5
1629242980000|2021-08-17 23:29:40|14974.2|14972.2|14974.2|14972.2|14974.2|14972.2|14974.2|14972.2|1
1629242990000|2021-08-17 23:29:50|14974.1|14972.1|14973.9|14971.9|14974.2|14972.2|14973.9|14971.9|2
1629243000000|2021-08-17 23:30:00|14973.8|14971.8|14971.7|14969.7|14973.8|14971.8|14971.7|14969.7|18
1629243010000|2021-08-17 23:30:10|14971.8|14969.8|14971.8|14969.8|14971.8|14969.8|14971.6|14969.6|3
1629243020000|2021-08-17 23:30:20|14971.9|14969.9|14971.7|14969.7|14971.9|14969.9|14971.7|14969.7|1
1629243030000|2021-08-17 23:30:30|14971.8|14969.8|14971.8|14969.8|14971.8|14969.8|14971.8|14969.8|1
1629243040000|2021-08-17 23:30:40|14971.9|14969.9|14971.9|14969.9|14971.9|14969.9|14971.9|14969.9|0
1629243050000|2021-08-17 23:30:50|14972.1|14970.1|14972.4|14970.4|14972.4|14970.4|14972.1|14970.1|2
1629243060000|2021-08-17 23:31:00|14972.3|14970.3|14971.2|14969.2|14972.3|14970.3|14971.2|14969.2|7
1629243070000|2021-08-17 23:31:10|14971.1|14969.1|14970.7|14968.7|14971.1|14969.1|14970.6|14968.6|5
1629243080000|2021-08-17 23:31:20|14970.9|14968.9|14971.9|14969.9|14971.9|14969.9|14970.9|14968.9|9
1629243090000|2021-08-17 23:31:30|14971.8|14969.8|14971.9|14969.9|14971.9|14969.9|14971.7|14969.7|3
1629243100000|2021-08-17 23:31:40|14971.2|14969.2|14971.2|14969.2|14971.4|14969.4|14971.2|14969.2|8
1629243110000|2021-08-17 23:31:50|14971.3|14969.3|14970.7|14968.7|14971.3|14969.3|14970.7|14968.7|5
1629243120000|2021-08-17 23:32:00|14970.8|14968.8|14970.2|14968.2|14971.1|14969.1|14970.1|14968.1|18
1629243130000|2021-08-17 23:32:10|14970.3|14968.3|14969.9|14967.9|14970.3|14968.3|14969.9|14967.9|0
1629243140000|2021-08-17 23:32:20|14969.8|14967.8|14969.3|14967.3|14970.1|14968.1|14969.3|14967.3|8
1629243150000|2021-08-17 23:32:30|14969.2|14967.2|14969.3|14967.3|14969.6|14967.6|14969.2|14967.2|2
1629243160000|2021-08-17 23:32:40|14969.4|14967.4|14968.7|14966.7|14969.4|14967.4|14968.2|14966.2|34
1629243170000|2021-08-17 23:32:50|14968.4|14966.4|14968.4|14966.4|14968.6|14966.6|14968.2|14966.2|15
1629243180000|2021-08-17 23:33:00|14968.3|14966.3|14968.8|14966.8|14968.8|14966.8|14968.2|14966.2|5
1629243190000|2021-08-17 23:33:10|14968.7|14966.7|14968.9|14966.9|14968.9|14966.9|14968.6|14966.6|2
1629243200000|2021-08-17 23:33:20|14968.8|14966.8|14968.9|14966.9|14968.9|14966.9|14968.6|14966.6|4
1629243210000|2021-08-17 23:33:30|14968.8|14966.8|14968.7|14966.7|14968.8|14966.8|14968.7|14966.7|1
1629243220000|2021-08-17 23:33:40|14968.6|14966.6|14967.9|14965.9|14968.6|14966.6|14967.9|14965.9|7
1629243230000|2021-08-17 23:33:50|14967.8|14965.8|14968.2|14966.2|14968.2|14966.2|14967.8|14965.8|1
1629243240000|2021-08-17 23:34:00|14968.3|14966.3|14968.9|14966.9|14968.9|14966.9|14968.2|14966.2|14
1629243250000|2021-08-17 23:34:10|14968.8|14966.8|14968.8|14966.8|14968.8|14966.8|14968.6|14966.6|2
1629243260000|2021-08-17 23:34:20|14969.1|14967.1|14968.9|14966.9|14969.1|14967.1|14968.7|14966.7|4
1629243270000|2021-08-17 23:34:30|14969.2|14967.2|14969.9|14967.9|14969.9|14967.9|14969.2|14967.2|5
1629243290000|2021-08-17 23:34:50|14970.1|14968.1|14970.2|14968.2|14970.2|14968.2|14970.1|14968.1|4
1629243300000|2021-08-17 23:35:00|14970.1|14968.1|14970.3|14968.3|14970.3|14968.3|14970.1|14968.1|2
1629243310000|2021-08-17 23:35:10|14970.2|14968.2|14970.4|14968.4|14970.4|14968.4|14970.2|14968.2|1
1629243320000|2021-08-17 23:35:20|14970.6|14968.6|14970.6|14968.6|14970.6|14968.6|14970.3|14968.3|4
1629243330000|2021-08-17 23:35:30|14970.4|14968.4|14970.2|14968.2|14970.4|14968.4|14969.7|14967.7|24
1629243340000|2021-08-17 23:35:40|14970.1|14968.1|14970.4|14968.4|14970.6|14968.6|14970.1|14968.1|2
1629243360000|2021-08-17 23:36:00|14970.6|14968.6|14970.8|14968.8|14970.8|14968.8|14970.6|14968.6|6
1629243370000|2021-08-17 23:36:10|14970.9|14968.9|14970.4|14968.4|14971.1|14969.1|14970.4|14968.4|2
1629243380000|2021-08-17 23:36:20|14970.3|14968.3|14970.1|14968.1|14970.3|14968.3|14970.1|14968.1|0
1629243390000|2021-08-17 23:36:30|14969.9|14967.9|14969.4|14967.4|14969.9|14967.9|14969.4|14967.4|5
1629243400000|2021-08-17 23:36:40|14969.3|14967.3|14969.6|14967.6|14969.6|14967.6|14969.1|14967.1|2
1629243410000|2021-08-17 23:36:50|14969.4|14967.4|14969.2|14967.2|14969.6|14967.6|14969.2|14967.2|1
1629243420000|2021-08-17 23:37:00|14969.1|14967.1|14968.7|14966.7|14969.1|14967.1|14968.7|14966.7|9
1629243430000|2021-08-17 23:37:10|14968.8|14966.8|14968.9|14966.9|14968.9|14966.9|14968.8|14966.8|2
1629243440000|2021-08-17 23:37:20|14968.8|14966.8|14968.7|14966.7|14968.8|14966.8|14968.7|14966.7|2
1629243460000|2021-08-17 23:37:40|14968.8|14966.8|14968.7|14966.7|14968.8|14966.8|14968.7|14966.7|2
1629243480000|2021-08-17 23:38:00|14968.6|14966.6|14968.1|14966.1|14968.7|14966.7|14968.1|14966.1|48
1629243490000|2021-08-17 23:38:10|14968.2|14966.2|14967.3|14965.3|14968.2|14966.2|14967.2|14965.2|23
1629243500000|2021-08-17 23:38:20|14967.4|14965.4|14967.4|14965.4|14967.6|14965.6|14966.7|14964.7|14
1629243510000|2021-08-17 23:38:30|14967.3|14965.3|14967.3|14965.3|14967.6|14965.6|14967.3|14965.3|9
1629243530000|2021-08-17 23:38:50|14967.4|14965.4|14967.1|14965.1|14967.4|14965.4|14967.1|14965.1|1
1629243540000|2021-08-17 23:39:00|14966.9|14964.9|14967.3|14965.3|14967.3|14965.3|14966.9|14964.9|2
1629243550000|2021-08-17 23:39:10|14967.2|14965.2|14966.9|14964.9|14967.2|14965.2|14966.9|14964.9|4
1629243560000|2021-08-17 23:39:20|14967.1|14965.1|14967.2|14965.2|14967.3|14965.3|14967.1|14965.1|6
1629243570000|2021-08-17 23:39:30|14967.3|14965.3|14967.9|14965.9|14967.9|14965.9|14967.3|14965.3|12
1629243580000|2021-08-17 23:39:40|14968.1|14966.1|14968.4|14966.4|14968.4|14966.4|14967.9|14965.9|8
1629243590000|2021-08-17 23:39:50|14968.3|14966.3|14967.9|14965.9|14968.3|14966.3|14967.9|14965.9|1
1629243600000|2021-08-17 23:40:00|14968.2|14966.2|14968.2|14966.2|14968.6|14966.6|14968.2|14966.2|5
1629243610000|2021-08-17 23:40:10|14968.1|14966.1|14967.9|14965.9|14968.1|14966.1|14967.9|14965.9|3
1629243620000|2021-08-17 23:40:20|14967.8|14965.8|14968.2|14966.2|14968.6|14966.6|14967.7|14965.7|32
1629243630000|2021-08-17 23:40:30|14968.3|14966.3|14968.4|14966.4|14968.4|14966.4|14968.3|14966.3|0
1629243640000|2021-08-17 23:40:40|14968.6|14966.6|14968.9|14966.9|14968.9|14966.9|14968.4|14966.4|2
1629243650000|2021-08-17 23:40:50|14968.8|14966.8|14968.4|14966.4|14969.4|14967.4|14968.4|14966.4|8
1629243660000|2021-08-17 23:41:00|14968.3|14966.3|14968.6|14966.6|14968.7|14966.7|14968.3|14966.3|3
1629243670000|2021-08-17 23:41:10|14968.4|14966.4|14968.4|14966.4|14968.8|14966.8|14968.4|14966.4|5
1629243680000|2021-08-17 23:41:20|14968.3|14966.3|14967.9|14965.9|14968.4|14966.4|14967.9|14965.9|3
1629243690000|2021-08-17 23:41:30|14968.1|14966.1|14968.2|14966.2|14968.3|14966.3|14968.1|14966.1|5
1629243700000|2021-08-17 23:41:40|14968.1|14966.1|14969.2|14967.2|14969.2|14967.2|14968.1|14966.1|5
1629243710000|2021-08-17 23:41:50|14969.1|14967.1|14968.7|14966.7|14969.4|14967.4|14968.7|14966.7|8
1629243720000|2021-08-17 23:42:00|14968.8|14966.8|14969.1|14967.1|14969.2|14967.2|14968.6|14966.6|5
1629243730000|2021-08-17 23:42:10|14968.9|14966.9|14968.9|14966.9|14969.3|14967.3|14968.8|14966.8|4
1629243740000|2021-08-17 23:42:20|14968.7|14966.7|14968.9|14966.9|14968.9|14966.9|14968.7|14966.7|3
1629243750000|2021-08-17 23:42:30|14969.1|14967.1|14969.2|14967.2|14969.2|14967.2|14969.1|14967.1|1
1629243760000|2021-08-17 23:42:40|14969.3|14967.3|14968.9|14966.9|14969.3|14967.3|14968.8|14966.8|5
1629243770000|2021-08-17 23:42:50|14968.8|14966.8|14968.6|14966.6|14968.8|14966.8|14968.6|14966.6|2
1629243780000|2021-08-17 23:43:00|14968.3|14966.3|14968.6|14966.6|14968.6|14966.6|14968.3|14966.3|2
1629243790000|2021-08-17 23:43:10|14968.7|14966.7|14969.8|14967.8|14969.8|14967.8|14968.7|14966.7|17
1629243800000|2021-08-17 23:43:20|14969.9|14967.9|14969.2|14967.2|14969.9|14967.9|14969.2|14967.2|1
1629243810000|2021-08-17 23:43:30|14969.1|14967.1|14969.1|14967.1|14969.2|14967.2|14969.1|14967.1|0
1629243820000|2021-08-17 23:43:40|14969.2|14967.2|14969.4|14967.4|14969.6|14967.6|14968.6|14966.6|14
1629243830000|2021-08-17 23:43:50|14969.7|14967.7|14969.9|14967.9|14969.9|14967.9|14969.7|14967.7|3
1629243840000|2021-08-17 23:44:00|14970.1|14968.1|14970.2|14968.2|14970.4|14968.4|14969.9|14967.9|16
1629243850000|2021-08-17 23:44:10|14970.3|14968.3|14969.4|14967.4|14970.4|14968.4|14969.4|14967.4|6
1629243860000|2021-08-17 23:44:20|14969.3|14967.3|14969.4|14967.4|14969.4|14967.4|14968.9|14966.9|1
1629243870000|2021-08-17 23:44:30|14969.3|14967.3|14969.4|14967.4|14969.4|14967.4|14969.3|14967.3|1
1629243880000|2021-08-17 23:44:40|14969.3|14967.3|14968.9|14966.9|14969.3|14967.3|14968.8|14966.8|1
1629243890000|2021-08-17 23:44:50|14968.8|14966.8|14968.7|14966.7|14968.8|14966.8|14968.2|14966.2|4
1629243900000|2021-08-17 23:45:00|14967.7|14965.7|14968.2|14966.2|14968.2|14966.2|14967.3|14965.3|16
1629243910000|2021-08-17 23:45:10|14968.3|14966.3|14968.4|14966.4|14968.6|14966.6|14968.2|14966.2|2
1629243920000|2021-08-17 23:45:20|14968.3|14966.3|14968.4|14966.4|14968.4|14966.4|14968.3|14966.3|0
1629243930000|2021-08-17 23:45:30|14968.6|14966.6|14969.2|14967.2|14969.2|14967.2|14968.6|14966.6|6
1629243940000|2021-08-17 23:45:40|14968.9|14966.9|14969.3|14967.3|14969.4|14967.4|14968.9|14966.9|7
1629243950000|2021-08-17 23:45:50|14969.4|14967.4|14970.2|14968.2|14970.4|14968.4|14969.4|14967.4|13
1629243960000|2021-08-17 23:46:00|14970.1|14968.1|14970.2|14968.2|14970.7|14968.7|14969.8|14967.8|8
1629243970000|2021-08-17 23:46:10|14970.1|14968.1|14969.9|14967.9|14970.1|14968.1|14969.4|14967.4|10
1629243980000|2021-08-17 23:46:20|14970.1|14968.1|14970.1|14968.1|14970.2|14968.2|14969.8|14967.8|1
1629243990000|2021-08-17 23:46:30|14969.9|14967.9|14969.4|14967.4|14970.1|14968.1|14969.4|14967.4|0
1629244000000|2021-08-17 23:46:40|14969.3|14967.3|14969.4|14967.4|14969.4|14967.4|14969.1|14967.1|9
1629244010000|2021-08-17 23:46:50|14969.6|14967.6|14969.4|14967.4|14969.8|14967.8|14969.3|14967.3|1
1629244020000|2021-08-17 23:47:00|14969.3|14967.3|14969.2|14967.2|14969.3|14967.3|14968.7|14966.7|1
1629244030000|2021-08-17 23:47:10|14969.6|14967.6|14969.4|14967.4|14969.7|14967.7|14969.3|14967.3|5
1629244040000|2021-08-17 23:47:20|14969.7|14967.7|14969.9|14967.9|14969.9|14967.9|14969.4|14967.4|7
1629244050000|2021-08-17 23:47:30|14969.8|14967.8|14969.7|14967.7|14969.8|14967.8|14969.7|14967.7|6
1629244060000|2021-08-17 23:47:40|14969.8|14967.8|14969.9|14967.9|14970.2|14968.2|14969.8|14967.8|0
1629244070000|2021-08-17 23:47:50|14970.1|14968.1|14969.6|14967.6|14970.1|14968.1|14969.6|14967.6|1
1629244080000|2021-08-17 23:48:00|14969.7|14967.7|14970.8|14968.8|14970.9|14968.9|14969.7|14967.7|12
1629244090000|2021-08-17 23:48:10|14970.9|14968.9|14970.9|14968.9|14971.2|14969.2|14970.7|14968.7|8
1629244100000|2021-08-17 23:48:20|14970.8|14968.8|14970.7|14968.7|14970.9|14968.9|14970.6|14968.6|3
1629244110000|2021-08-17 23:48:30|14970.8|14968.8|14970.7|14968.7|14971.1|14969.1|14970.7|14968.7|2
1629244120000|2021-08-17 23:48:40|14970.6|14968.6|14970.4|14968.4|14970.7|14968.7|14970.3|14968.3|1
1629244130000|2021-08-17 23:48:50|14970.6|14968.6|14969.9|14967.9|14970.6|14968.6|14969.9|14967.9|1
1629244140000|2021-08-17 23:49:00|14969.8|14967.8|14969.1|14967.1|14969.8|14967.8|14968.9|14966.9|5
1629244150000|2021-08-17 23:49:10|14968.6|14966.6|14968.2|14966.2|14968.9|14966.9|14967.9|14965.9|12
1629244160000|2021-08-17 23:49:20|14968.1|14966.1|14968.1|14966.1|14968.3|14966.3|14967.8|14965.8|10
1629244170000|2021-08-17 23:49:30|14967.9|14965.9|14967.2|14965.2|14967.9|14965.9|14966.9|14964.9|13
1629244180000|2021-08-17 23:49:40|14966.6|14964.6|14966.2|14964.2|14966.6|14964.6|14965.7|14963.7|25
1629244190000|2021-08-17 23:49:50|14966.1|14964.1|14964.7|14962.7|14966.1|14964.1|14964.7|14962.7|16
1629244200000|2021-08-17 23:50:00|14964.8|14962.8|14965.1|14963.1|14965.7|14963.7|14964.8|14962.8|14
1629244210000|2021-08-17 23:50:10|14965.2|14963.2|14964.7|14962.7|14965.2|14963.2|14964.7|14962.7|2
1629244220000|2021-08-17 23:50:20|14964.6|14962.6|14964.3|14962.3|14964.6|14962.6|14963.1|14961.1|50
1629244230000|2021-08-17 23:50:30|14964.4|14962.4|14964.4|14962.4|14964.7|14962.7|14964.3|14962.3|4
1629244240000|2021-08-17 23:50:40|14964.6|14962.6|14964.8|14962.8|14964.8|14962.8|14963.9|14961.9|12
1629244250000|2021-08-17 23:50:50|14964.9|14962.9|14964.6|14962.6|14964.9|14962.9|14964.6|14962.6|6
1629244260000|2021-08-17 23:51:00|14964.8|14962.8|14965.4|14963.4|14965.4|14963.4|14964.4|14962.4|19
1629244270000|2021-08-17 23:51:10|14965.6|14963.6|14965.4|14963.4|14966.1|14964.1|14965.4|14963.4|19
1629244280000|2021-08-17 23:51:20|14965.3|14963.3|14964.9|14962.9|14965.3|14963.3|14964.8|14962.8|11
1629244290000|2021-08-17 23:51:30|14965.1|14963.1|14964.9|14962.9|14965.1|14963.1|14964.8|14962.8|4
1629244300000|2021-08-17 23:51:40|14964.8|14962.8|14964.9|14962.9|14964.9|14962.9|14964.7|14962.7|0
1629244310000|2021-08-17 23:51:50|14964.6|14962.6|14964.7|14962.7|14965.2|14963.2|14964.6|14962.6|8
1629244320000|2021-08-17 23:52:00|14964.6|14962.6|14964.7|14962.7|14964.7|14962.7|14964.6|14962.6|0
1629244330000|2021-08-17 23:52:10|14964.8|14962.8|14965.1|14963.1|14965.1|14963.1|14964.8|14962.8|3
1629244340000|2021-08-17 23:52:20|14964.9|14962.9|14964.9|14962.9|14964.9|14962.9|14964.9|14962.9|3
1629244350000|2021-08-17 23:52:30|14965.1|14963.1|14965.4|14963.4|14965.4|14963.4|14965.1|14963.1|3
1629244360000|2021-08-17 23:52:40|14965.6|14963.6|14965.4|14963.4|14965.8|14963.8|14965.4|14963.4|12
1629244370000|2021-08-17 23:52:50|14965.6|14963.6|14965.9|14963.9|14965.9|14963.9|14965.4|14963.4|0
1629244380000|2021-08-17 23:53:00|14965.8|14963.8|14965.8|14963.8|14965.8|14963.8|14965.6|14963.6|1
1629244390000|2021-08-17 23:53:10|14965.9|14963.9|14965.7|14963.7|14965.9|14963.9|14965.7|14963.7|2
1629244400000|2021-08-17 23:53:20|14965.6|14963.6|14965.9|14963.9|14966.1|14964.1|14965.6|14963.6|7
1629244410000|2021-08-17 23:53:30|14966.1|14964.1|14966.4|14964.4|14966.4|14964.4|14966.1|14964.1|5
1629244420000|2021-08-17 23:53:40|14966.6|14964.6|14966.9|14964.9|14967.1|14965.1|14966.4|14964.4|17
1629244430000|2021-08-17 23:53:50|14967.1|14965.1|14966.9|14964.9|14967.1|14965.1|14966.9|14964.9|1
1629244440000|2021-08-17 23:54:00|14966.8|14964.8|14967.9|14965.9|14967.9|14965.9|14966.8|14964.8|11
1629244450000|2021-08-17 23:54:10|14967.8|14965.8|14967.9|14965.9|14967.9|14965.9|14967.8|14965.8|4
1629244460000|2021-08-17 23:54:20|14968.3|14966.3|14967.9|14965.9|14968.4|14966.4|14967.9|14965.9|9
1629244470000|2021-08-17 23:54:30|14968.1|14966.1|14967.4|14965.4|14968.2|14966.2|14967.4|14965.4|6
1629244480000|2021-08-17 23:54:40|14967.6|14965.6|14967.2|14965.2|14967.6|14965.6|14967.1|14965.1|12
1629244490000|2021-08-17 23:54:50|14967.1|14965.1|14966.1|14964.1|14967.2|14965.2|14965.4|14963.4|75
1629244500000|2021-08-17 23:55:00|14966.2|14964.2|14966.2|14964.2|14966.2|14964.2|14965.3|14963.3|13
1629244510000|2021-08-17 23:55:10|14966.3|14964.3|14965.4|14963.4|14966.3|14964.3|14965.3|14963.3|9
1629244520000|2021-08-17 23:55:20|14965.3|14963.3|14965.4|14963.4|14965.4|14963.4|14965.2|14963.2|7
1629244530000|2021-08-17 23:55:30|14965.6|14963.6|14965.4|14963.4|14965.7|14963.7|14965.4|14963.4|0
1629244540000|2021-08-17 23:55:40|14965.3|14963.3|14964.7|14962.7|14965.4|14963.4|14964.7|14962.7|5
1629244550000|2021-08-17 23:55:50|14964.6|14962.6|14964.6|14962.6|14964.6|14962.6|14964.3|14962.3|4
1629244560000|2021-08-17 23:56:00|14964.4|14962.4|14963.2|14961.2|14964.4|14962.4|14962.9|14960.9|23
1629244570000|2021-08-17 23:56:10|14963.1|14961.1|14963.2|14961.2|14963.7|14961.7|14962.9|14960.9|24
1629244580000|2021-08-17 23:56:20|14963.1|14961.1|14962.8|14960.8|14963.2|14961.2|14962.8|14960.8|13
1629244590000|2021-08-17 23:56:30|14962.9|14960.9|14962.3|14960.3|14963.1|14961.1|14962.2|14960.2|22
1629244600000|2021-08-17 23:56:40|14962.4|14960.4|14962.3|14960.3|14962.4|14960.4|14961.6|14959.6|23
1629244610000|2021-08-17 23:56:50|14962.4|14960.4|14963.7|14961.7|14963.7|14961.7|14962.4|14960.4|20
1629244620000|2021-08-17 23:57:00|14963.6|14961.6|14963.7|14961.7|14963.9|14961.9|14963.3|14961.3|4
1629244630000|2021-08-17 23:57:10|14963.8|14961.8|14964.4|14962.4|14964.9|14962.9|14963.7|14961.7|18
1629244640000|2021-08-17 23:57:20|14964.3|14962.3|14963.9|14961.9|14964.3|14962.3|14963.4|14961.4|4
1629244650000|2021-08-17 23:57:30|14964.1|14962.1|14964.4|14962.4|14964.7|14962.7|14964.1|14962.1|8
1629244660000|2021-08-17 23:57:40|14964.3|14962.3|14964.1|14962.1|14964.4|14962.4|14964.1|14962.1|1
1629244670000|2021-08-17 23:57:50|14963.9|14961.9|14963.9|14961.9|14964.2|14962.2|14963.9|14961.9|1
1629244680000|2021-08-17 23:58:00|14964.1|14962.1|14963.9|14961.9|14964.1|14962.1|14963.8|14961.8|9
1629244690000|2021-08-17 23:58:10|14963.8|14961.8|14963.2|14961.2|14963.8|14961.8|14963.2|14961.2|2
1629244700000|2021-08-17 23:58:20|14963.1|14961.1|14961.8|14959.8|14963.1|14961.1|14961.8|14959.8|55
1629244710000|2021-08-17 23:58:30|14961.7|14959.7|14961.6|14959.6|14961.8|14959.8|14961.3|14959.3|11
1629244720000|2021-08-17 23:58:40|14961.3|14959.3|14961.6|14959.6|14961.7|14959.7|14961.3|14959.3|12
1629244730000|2021-08-17 23:58:50|14961.7|14959.7|14961.6|14959.6|14961.8|14959.8|14961.4|14959.4|5
1629244740000|2021-08-17 23:59:00|14961.3|14959.3|14961.9|14959.9|14962.1|14960.1|14961.3|14959.3|9
1629244750000|2021-08-17 23:59:10|14962.1|14960.1|14962.1|14960.1|14962.7|14960.7|14961.9|14959.9|7
1629244760000|2021-08-17 23:59:20|14962.2|14960.2|14961.9|14959.9|14962.2|14960.2|14961.9|14959.9|0
1629244770000|2021-08-17 23:59:30|14961.8|14959.8|14961.9|14959.9|14961.9|14959.9|14961.6|14959.6|10
1629244780000|2021-08-17 23:59:40|14962.1|14960.1|14962.1|14960.1|14962.2|14960.2|14961.9|14959.9|1
1629244790000|2021-08-17 23:59:50|14962.2|14960.2|14962.7|14960.7|14962.7|14960.7|14962.1|14960.1|9
1629244800000|2021-08-18 00:00:00|14962.6|14960.6|14963.9|14961.9|14964.6|14962.6|14962.3|14960.3|45
1629244810000|2021-08-18 00:00:10|14964.1|14962.1|14962.3|14960.3|14964.1|14962.1|14962.1|14960.1|12
1629244820000|2021-08-18 00:00:20|14962.2|14960.2|14959.2|14957.2|14962.2|14960.2|14959.2|14957.2|58
1629244830000|2021-08-18 00:00:30|14959.1|14957.1|14960.3|14958.3|14960.9|14958.9|14958.4|14956.4|43
1629244840000|2021-08-18 00:00:40|14960.2|14958.2|14959.7|14957.7|14960.2|14958.2|14959.1|14957.1|15
1629244850000|2021-08-18 00:00:50|14959.6|14957.6|14960.9|14958.9|14961.3|14959.3|14959.4|14957.4|40
1629244860000|2021-08-18 00:01:00|14961.1|14959.1|14960.6|14958.6|14961.9|14959.9|14959.9|14957.9|16
1629244870000|2021-08-18 00:01:10|14960.4|14958.4|14961.9|14959.9|14962.2|14960.2|14960.4|14958.4|15
1629244880000|2021-08-18 00:01:20|14962.1|14960.1|14962.3|14960.3|14962.7|14960.7|14961.8|14959.8|19
1629244890000|2021-08-18 00:01:30|14962.4|14960.4|14963.9|14961.9|14964.1|14962.1|14962.3|14960.3|61
1629244900000|2021-08-18 00:01:40|14963.8|14961.8|14963.8|14961.8|14964.4|14962.4|14963.8|14961.8|20
1629244910000|2021-08-18 00:01:50|14963.7|14961.7|14964.3|14962.3|14964.4|14962.4|14963.7|14961.7|14
1629244920000|2021-08-18 00:02:00|14964.2|14962.2|14965.3|14963.3|14965.4|14963.4|14964.2|14962.2|29
1629244930000|2021-08-18 00:02:10|14965.4|14963.4|14964.3|14962.3|14965.7|14963.7|14964.3|14962.3|15
1629244940000|2021-08-18 00:02:20|14964.4|14962.4|14964.6|14962.6|14964.7|14962.7|14963.8|14961.8|20
1629244950000|2021-08-18 00:02:30|14964.8|14962.8|14964.7|14962.7|14965.1|14963.1|14964.4|14962.4|8
1629244960000|2021-08-18 00:02:40|14964.8|14962.8|14962.2|14960.2|14964.9|14962.9|14961.9|14959.9|40
1629244970000|2021-08-18 00:02:50|14962.1|14960.1|14961.7|14959.7|14962.3|14960.3|14960.1|14958.1|40
1629244980000|2021-08-18 00:03:00|14961.6|14959.6|14961.8|14959.8|14962.9|14960.9|14961.3|14959.3|14
1629244990000|2021-08-18 00:03:10|14961.9|14959.9|14962.1|14960.1|14963.1|14961.1|14961.9|14959.9|18
1629245000000|2021-08-18 00:03:20|14961.9|14959.9|14961.8|14959.8|14962.1|14960.1|14961.6|14959.6|47
1629245010000|2021-08-18 00:03:30|14961.7|14959.7|14962.6|14960.6|14962.9|14960.9|14961.7|14959.7|13
1629245020000|2021-08-18 00:03:40|14962.4|14960.4|14961.6|14959.6|14962.7|14960.7|14961.2|14959.2|3
1629245030000|2021-08-18 00:03:50|14961.7|14959.7|14960.4|14958.4|14961.7|14959.7|14959.9|14957.9|11
1629245040000|2021-08-18 00:04:00|14960.6|14958.6|14960.4|14958.4|14961.1|14959.1|14960.2|14958.2|17
1629245050000|2021-08-18 00:04:10|14960.6|14958.6|14959.9|14957.9|14960.7|14958.7|14959.9|14957.9|10
1629245060000|2021-08-18 00:04:20|14960.1|14958.1|14959.6|14957.6|14960.1|14958.1|14958.9|14956.9|21
1629245070000|2021-08-18 00:04:30|14959.7|14957.7|14958.4|14956.4|14960.6|14958.6|14958.4|14956.4|22
1629245080000|2021-08-18 00:04:40|14958.3|14956.3|14959.6|14957.6|14959.6|14957.6|14957.8|14955.8|42
1629245090000|2021-08-18 00:04:50|14959.4|14957.4|14959.4|14957.4|14959.4|14957.4|14958.2|14956.2|14
1629245100000|2021-08-18 00:05:00|14959.6|14957.6|14957.7|14955.7|14959.8|14957.8|14957.7|14955.7|34
1629245110000|2021-08-18 00:05:10|14958.1|14956.1|14958.3|14956.3|14958.4|14956.4|14957.9|14955.9|4
1629245120000|2021-08-18 00:05:20|14958.2|14956.2|14959.7|14957.7|14959.8|14957.8|14958.2|14956.2|3
1629245130000|2021-08-18 00:05:30|14959.6|14957.6|14960.7|14958.7|14960.7|14958.7|14958.6|14956.6|18
1629245140000|2021-08-18 00:05:40|14960.4|14958.4|14960.2|14958.2|14960.7|14958.7|14960.2|14958.2|11
1629245150000|2021-08-18 00:05:50|14960.1|14958.1|14959.4|14957.4|14960.1|14958.1|14959.4|14957.4|5
1629245160000|2021-08-18 00:06:00|14959.3|14957.3|14959.7|14957.7|14960.2|14958.2|14958.9|14956.9|5
1629245170000|2021-08-18 00:06:10|14959.6|14957.6|14960.8|14958.8|14961.7|14959.7|14959.4|14957.4|52
1629245180000|2021-08-18 00:06:20|14960.7|14958.7|14960.9|14958.9|14960.9|14958.9|14960.3|14958.3|7
1629245190000|2021-08-18 00:06:30|14960.8|14958.8|14960.3|14958.3|14960.9|14958.9|14960.1|14958.1|2
1629245200000|2021-08-18 00:06:40|14960.6|14958.6|14960.3|14958.3|14960.9|14958.9|14960.1|14958.1|4
1629245210000|2021-08-18 00:06:50|14960.8|14958.8|14960.1|14958.1|14960.8|14958.8|14960.1|14958.1|3
1629245220000|2021-08-18 00:07:00|14960.2|14958.2|14960.3|14958.3|14960.7|14958.7|14960.1|14958.1|7
1629245230000|2021-08-18 00:07:10|14960.2|14958.2|14959.6|14957.6|14960.3|14958.3|14959.2|14957.2|2
1629245240000|2021-08-18 00:07:20|14959.4|14957.4|14958.1|14956.1|14959.4|14957.4|14957.9|14955.9|10
1629245250000|2021-08-18 00:07:30|14957.9|14955.9|14957.9|14955.9|14957.9|14955.9|14957.3|14955.3|15
1629245260000|2021-08-18 00:07:40|14958.1|14956.1|14958.4|14956.4|14958.6|14956.6|14958.1|14956.1|3
1629245270000|2021-08-18 00:07:50|14958.3|14956.3|14958.4|14956.4|14958.6|14956.6|14958.3|14956.3|3
1629245280000|2021-08-18 00:08:00|14958.3|14956.3|14959.9|14957.9|14960.2|14958.2|14958.3|14956.3|26
1629245290000|2021-08-18 00:08:10|14960.3|14958.3|14962.3|14960.3|14962.3|14960.3|14960.1|14958.1|26
1629245300000|2021-08-18 00:08:20|14962.4|14960.4|14962.7|14960.7|14962.7|14960.7|14962.3|14960.3|18
1629245310000|2021-08-18 00:08:30|14962.9|14960.9|14963.7|14961.7|14963.7|14961.7|14962.9|14960.9|15
1629245320000|2021-08-18 00:08:40|14963.6|14961.6|14963.4|14961.4|14963.8|14961.8|14963.3|14961.3|4
1629245330000|2021-08-18 00:08:50|14963.6|14961.6|14963.8|14961.8|14964.6|14962.6|14963.6|14961.6|14
1629245340000|2021-08-18 00:09:00|14963.9|14961.9|14963.6|14961.6|14964.1|14962.1|14963.4|14961.4|5
1629245350000|2021-08-18 00:09:10|14963.4|14961.4|14963.1|14961.1|14963.7|14961.7|14962.8|14960.8|5
1629245360000|2021-08-18 00:09:20|14963.3|14961.3|14963.2|14961.2|14963.3|14961.3|14962.9|14960.9|4
1629245370000|2021-08-18 00:09:30|14963.3|14961.3|14963.7|14961.7|14963.7|14961.7|14963.2|14961.2|4
1629245380000|2021-08-18 00:09:40|14963.9|14961.9|14965.6|14963.6|14965.6|14963.6|14963.9|14961.9|25
1629245390000|2021-08-18 00:09:50|14965.7|14963.7|14965.3|14963.3|14965.8|14963.8|14965.1|14963.1|5
1629245400000|2021-08-18 00:10:00|14965.2|14963.2|14966.3|14964.3|14966.4|14964.4|14965.2|14963.2|18
1629245410000|2021-08-18 00:10:10|14966.2|14964.2|14965.9|14963.9|14967.2|14965.2|14965.9|14963.9|22
1629245420000|2021-08-18 00:10:20|14966.1|14964.1|14967.1|14965.1|14967.2|14965.2|14966.1|14964.1|13
1629245430000|2021-08-18 00:10:30|14966.9|14964.9|14966.8|14964.8|14967.2|14965.2|14966.2|14964.2|5
1629245440000|2021-08-18 00:10:40|14966.7|14964.7|14968.1|14966.1|14968.3|14966.3|14966.6|14964.6|16
1629245450000|2021-08-18 00:10:50|14968.2|14966.2|14968.6|14966.6|14968.9|14966.9|14967.9|14965.9|30
1629245460000|2021-08-18 00:11:00|14968.3|14966.3|14968.8|14966.8|14968.9|14966.9|14967.9|14965.9|15
1629245470000|2021-08-18 00:11:10|14968.9|14966.9|14969.7|14967.7|14970.3|14968.3|14968.9|14966.9|34
1629245480000|2021-08-18 00:11:20|14969.9|14967.9|14969.3|14967.3|14969.9|14967.9|14969.2|14967.2|22
1629245490000|2021-08-18 00:11:30|14969.4|14967.4|14968.8|14966.8|14969.6|14967.6|14968.8|14966.8|5
1629245500000|2021-08-18 00:11:40|14968.7|14966.7|14969.4|14967.4|14969.8|14967.8|14968.7|14966.7|7
1629245510000|2021-08-18 00:11:50|14969.3|14967.3|14968.7|14966.7|14969.4|14967.4|14968.7|14966.7|5
1629245520000|2021-08-18 00:12:00|14968.8|14966.8|14967.9|14965.9|14968.9|14966.9|14967.9|14965.9|5
1629245530000|2021-08-18 00:12:10|14968.1|14966.1|14967.6|14965.6|14968.2|14966.2|14967.1|14965.1|14
1629245540000|2021-08-18 00:12:20|14967.4|14965.4|14969.4|14967.4|14969.8|14967.8|14967.4|14965.4|27
1629245550000|2021-08-18 00:12:30|14969.3|14967.3|14969.4|14967.4|14969.4|14967.4|14968.8|14966.8|1
1629245560000|2021-08-18 00:12:40|14969.6|14967.6|14969.7|14967.7|14970.1|14968.1|14969.2|14967.2|4
1629245570000|2021-08-18 00:12:50|14969.8|14967.8|14969.6|14967.6|14969.9|14967.9|14969.6|14967.6|5
1629245580000|2021-08-18 00:13:00|14969.4|14967.4|14970.3|14968.3|14970.4|14968.4|14969.4|14967.4|36
1629245590000|2021-08-18 00:13:10|14970.1|14968.1|14968.2|14966.2|14970.1|14968.1|14968.2|14966.2|28
1629245600000|2021-08-18 00:13:20|14968.3|14966.3|14968.3|14966.3|14968.8|14966.8|14968.2|14966.2|3
1629245610000|2021-08-18 00:13:30|14968.2|14966.2|14968.3|14966.3|14968.4|14966.4|14968.1|14966.1|5
1629245620000|2021-08-18 00:13:40|14968.4|14966.4|14969.1|14967.1|14969.1|14967.1|14968.4|14966.4|5
1629245630000|2021-08-18 00:13:50|14968.9|14966.9|14968.4|14966.4|14968.9|14966.9|14968.4|14966.4|2
1629245640000|2021-08-18 00:14:00|14968.6|14966.6|14970.6|14968.6|14970.6|14968.6|14968.6|14966.6|10
1629245650000|2021-08-18 00:14:10|14970.1|14968.1|14969.6|14967.6|14970.1|14968.1|14969.3|14967.3|32
1629245660000|2021-08-18 00:14:20|14969.4|14967.4|14969.7|14967.7|14969.7|14967.7|14969.2|14967.2|8
1629245670000|2021-08-18 00:14:30|14969.6|14967.6|14969.3|14967.3|14969.7|14967.7|14969.2|14967.2|1
1629245680000|2021-08-18 00:14:40|14969.2|14967.2|14969.2|14967.2|14969.7|14967.7|14969.2|14967.2|9
1629245690000|2021-08-18 00:14:50|14969.3|14967.3|14969.4|14967.4|14969.4|14967.4|14969.3|14967.3|1
1629245700000|2021-08-18 00:15:00|14969.6|14967.6|14971.7|14969.7|14973.2|14971.2|14969.6|14967.6|86
1629245710000|2021-08-18 00:15:10|14971.6|14969.6|14973.7|14971.7|14973.9|14971.9|14971.4|14969.4|39
1629245720000|2021-08-18 00:15:20|14973.8|14971.8|14972.6|14970.6|14974.1|14972.1|14972.6|14970.6|24
1629245730000|2021-08-18 00:15:30|14972.7|14970.7|14972.8|14970.8|14973.6|14971.6|14972.3|14970.3|23
1629245740000|2021-08-18 00:15:40|14972.9|14970.9|14972.7|14970.7|14973.2|14971.2|14972.6|14970.6|9
1629245750000|2021-08-18 00:15:50|14972.6|14970.6|14972.9|14970.9|14973.3|14971.3|14972.3|14970.3|23
1629245760000|2021-08-18 00:16:00|14973.1|14971.1|14972.4|14970.4|14974.2|14972.2|14972.4|14970.4|18
1629245770000|2021-08-18 00:16:10|14972.3|14970.3|14972.3|14970.3|14972.4|14970.4|14971.9|14969.9|5
1629245780000|2021-08-18 00:16:20|14972.2|14970.2|14972.6|14970.6|14972.7|14970.7|14972.1|14970.1|12
1629245790000|2021-08-18 00:16:30|14972.4|14970.4|14972.2|14970.2|14972.8|14970.8|14971.9|14969.9|13
1629245800000|2021-08-18 00:16:40|14972.1|14970.1|14971.9|14969.9|14972.9|14970.9|14971.6|14969.6|17
1629245810000|2021-08-18 00:16:50|14971.8|14969.8|14971.8|14969.8|14971.9|14969.9|14970.6|14968.6|23
1629245820000|2021-08-18 00:17:00|14971.9|14969.9|14971.8|14969.8|14972.4|14970.4|14970.9|14968.9|7
1629245830000|2021-08-18 00:17:10|14971.7|14969.7|14971.4|14969.4|14971.8|14969.8|14970.2|14968.2|20
1629245840000|2021-08-18 00:17:20|14971.6|14969.6|14971.4|14969.4|14971.7|14969.7|14971.4|14969.4|1
1629245850000|2021-08-18 00:17:30|14971.6|14969.6|14972.6|14970.6|14972.6|14970.6|14971.3|14969.3|8
1629245860000|2021-08-18 00:17:40|14972.4|14970.4|14971.4|14969.4|14972.4|14970.4|14971.2|14969.2|7
1629245870000|2021-08-18 00:17:50|14971.3|14969.3|14971.8|14969.8|14971.8|14969.8|14970.6|14968.6|14
1629245880000|2021-08-18 00:18:00|14971.9|14969.9|14971.8|14969.8|14972.6|14970.6|14971.7|14969.7|6
1629245890000|2021-08-18 00:18:10|14971.9|14969.9|14972.6|14970.6|14972.6|14970.6|14971.8|14969.8|7
1629245900000|2021-08-18 00:18:20|14972.4|14970.4|14974.1|14972.1|14974.4|14972.4|14972.1|14970.1|25
1629245910000|2021-08-18 00:18:30|14974.2|14972.2|14974.3|14972.3|14974.9|14972.9|14974.1|14972.1|27
1629245920000|2021-08-18 00:18:40|14974.1|14972.1|14973.6|14971.6|14974.6|14972.6|14973.6|14971.6|22
1629245930000|2021-08-18 00:18:50|14973.7|14971.7|14972.7|14970.7|14973.8|14971.8|14972.4|14970.4|15
1629245940000|2021-08-18 00:19:00|14972.8|14970.8|14972.7|14970.7|14973.2|14971.2|14972.6|14970.6|5
1629245950000|2021-08-18 00:19:10|14972.8|14970.8|14971.6|14969.6|14973.2|14971.2|14971.4|14969.4|5
1629245960000|2021-08-18 00:19:20|14971.2|14969.2|14971.6|14969.6|14971.9|14969.9|14970.6|14968.6|9
1629245970000|2021-08-18 00:19:30|14971.7|14969.7|14970.8|14968.8|14971.7|14969.7|14969.7|14967.7|14
1629245980000|2021-08-18 00:19:40|14970.9|14968.9|14969.6|14967.6|14970.9|14968.9|14968.9|14966.9|12
1629245990000|2021-08-18 00:19:50|14969.3|14967.3|14970.2|14968.2|14970.7|14968.7|14969.2|14967.2|15
1629246000000|2021-08-18 00:20:00|14970.6|14968.6|14969.6|14967.6|14971.7|14969.7|14969.6|14967.6|19
1629246010000|2021-08-18 00:20:10|14969.4|14967.4|14969.4|14967.4|14969.8|14967.8|14969.2|14967.2|4
1629246020000|2021-08-18 00:20:20|14969.3|14967.3|14968.4|14966.4|14969.9|14967.9|14968.4|14966.4|22
1629246030000|2021-08-18 00:20:30|14968.6|14966.6|14967.9|14965.9|14969.3|14967.3|14967.8|14965.8|33
1629246040000|2021-08-18 00:20:40|14968.1|14966.1|14968.4|14966.4|14968.7|14966.7|14967.9|14965.9|6
1629246050000|2021-08-18 00:20:50|14968.3|14966.3|14967.9|14965.9|14968.3|14966.3|14967.6|14965.6|10
1629246060000|2021-08-18 00:21:00|14967.8|14965.8|14968.7|14966.7|14969.4|14967.4|14967.7|14965.7|13
1629246070000|2021-08-18 00:21:10|14968.6|14966.6|14968.2|14966.2|14968.9|14966.9|14968.1|14966.1|9
1629246080000|2021-08-18 00:21:20|14968.3|14966.3|14968.3|14966.3|14968.4|14966.4|14967.7|14965.7|4
1629246090000|2021-08-18 00:21:30|14968.4|14966.4|14968.6|14966.6|14969.2|14967.2|14968.1|14966.1|6
1629246100000|2021-08-18 00:21:40|14968.4|14966.4|14968.4|14966.4|14968.6|14966.6|14967.9|14965.9|1
1629246110000|2021-08-18 00:21:50|14968.3|14966.3|14968.3|14966.3|14968.4|14966.4|14967.9|14965.9|2
1629246120000|2021-08-18 00:22:00|14968.2|14966.2|14969.1|14967.1|14969.2|14967.2|14967.6|14965.6|10
1629246130000|2021-08-18 00:22:10|14968.9|14966.9|14968.3|14966.3|14968.9|14966.9|14968.2|14966.2|4
1629246140000|2021-08-18 00:22:20|14968.4|14966.4|14970.2|14968.2|14970.2|14968.2|14968.3|14966.3|11
1629246150000|2021-08-18 00:22:30|14970.3|14968.3|14969.9|14967.9|14970.4|14968.4|14969.4|14967.4|9
1629246160000|2021-08-18 00:22:40|14969.8|14967.8|14969.6|14967.6|14969.8|14967.8|14969.3|14967.3|1
1629246170000|2021-08-18 00:22:50|14969.4|14967.4|14968.8|14966.8|14969.6|14967.6|14968.7|14966.7|1
1629246180000|2021-08-18 00:23:00|14968.7|14966.7|14968.6|14966.6|14969.1|14967.1|14967.9|14965.9|9
1629246190000|2021-08-18 00:23:10|14968.7|14966.7|14968.7|14966.7|14969.1|14967.1|14968.4|14966.4|0
1629246200000|2021-08-18 00:23:20|14968.8|14966.8|14967.7|14965.7|14968.9|14966.9|14967.7|14965.7|9
1629246210000|2021-08-18 00:23:30|14967.8|14965.8|14968.1|14966.1|14968.2|14966.2|14967.7|14965.7|1
1629246220000|2021-08-18 00:23:40|14968.2|14966.2|14967.6|14965.6|14968.3|14966.3|14967.4|14965.4|15
1629246230000|2021-08-18 00:23:50|14967.7|14965.7|14966.9|14964.9|14967.7|14965.7|14966.8|14964.8|24
1629246240000|2021-08-18 00:24:00|14967.1|14965.1|14967.8|14965.8|14967.8|14965.8|14966.9|14964.9|12
1629246250000|2021-08-18 00:24:10|14967.9|14965.9|14967.8|14965.8|14968.2|14966.2|14967.8|14965.8|5
1629246260000|2021-08-18 00:24:20|14967.9|14965.9|14969.4|14967.4|14969.6|14967.6|14967.6|14965.6|10
1629246270000|2021-08-18 00:24:30|14969.3|14967.3|14969.2|14967.2|14969.6|14967.6|14969.2|14967.2|0
1629246280000|2021-08-18 00:24:40|14969.1|14967.1|14968.2|14966.2|14969.1|14967.1|14967.9|14965.9|3
1629246290000|2021-08-18 00:24:50|14968.3|14966.3|14967.3|14965.3|14968.6|14966.6|14967.3|14965.3|8
1629246300000|2021-08-18 00:25:00|14966.9|14964.9|14967.1|14965.1|14967.7|14965.7|14966.4|14964.4|28
1629246310000|2021-08-18 00:25:10|14967.2|14965.2|14965.8|14963.8|14967.3|14965.3|14965.8|14963.8|16
1629246320000|2021-08-18 00:25:20|14965.3|14963.3|14967.4|14965.4|14968.2|14966.2|14965.3|14963.3|19
1629246330000|2021-08-18 00:25:30|14967.6|14965.6|14967.2|14965.2|14968.1|14966.1|14967.2|14965.2|5
1629246340000|2021-08-18 00:25:40|14967.3|14965.3|14967.2|14965.2|14967.6|14965.6|14966.9|14964.9|10
1629246350000|2021-08-18 00:25:50|14967.1|14965.1|14968.4|14966.4|14968.4|14966.4|14967.1|14965.1|5
1629246360000|2021-08-18 00:26:00|14968.6|14966.6|14968.9|14966.9|14969.3|14967.3|14968.4|14966.4|8
1629246370000|2021-08-18 00:26:10|14969.1|14967.1|14969.4|14967.4|14969.6|14967.6|14968.9|14966.9|6
1629246380000|2021-08-18 00:26:20|14969.6|14967.6|14969.6|14967.6|14969.6|14967.6|14968.8|14966.8|2
1629246390000|2021-08-18 00:26:30|14969.4|14967.4|14969.9|14967.9|14970.1|14968.1|14969.2|14967.2|1
1629246400000|2021-08-18 00:26:40|14969.8|14967.8|14969.4|14967.4|14970.3|14968.3|14969.3|14967.3|12
1629246410000|2021-08-18 00:26:50|14969.6|14967.6|14970.6|14968.6|14970.7|14968.7|14969.6|14967.6|8
1629246420000|2021-08-18 00:27:00|14970.4|14968.4|14970.9|14968.9|14971.3|14969.3|14970.3|14968.3|30
1629246430000|2021-08-18 00:27:10|14971.1|14969.1|14970.7|14968.7|14971.2|14969.2|14969.9|14967.9|16
1629246440000|2021-08-18 00:27:20|14970.8|14968.8|14971.6|14969.6|14971.7|14969.7|14970.8|14968.8|5
1629246450000|2021-08-18 00:27:30|14971.4|14969.4|14971.8|14969.8|14971.9|14969.9|14971.3|14969.3|6
1629246460000|2021-08-18 00:27:40|14971.9|14969.9|14971.9|14969.9|14971.9|14969.9|14970.8|14968.8|11
1629246470000|2021-08-18 00:27:50|14972.1|14970.1|14972.1|14970.1|14972.8|14970.8|14972.1|14970.1|15
1629246480000|2021-08-18 00:28:00|14971.9|14969.9|14972.2|14970.2|14972.3|14970.3|14971.9|14969.9|7
1629246490000|2021-08-18 00:28:10|14972.3|14970.3|14972.7|14970.7|14973.2|14971.2|14972.3|14970.3|15
1629246500000|2021-08-18 00:28:20|14972.8|14970.8|14972.7|14970.7|14972.8|14970.8|14972.4|14970.4|4
1629246510000|2021-08-18 00:28:30|14972.9|14970.9|14972.1|14970.1|14973.3|14971.3|14972.1|14970.1|6
1629246520000|2021-08-18 00:28:40|14971.9|14969.9|14971.8|14969.8|14972.1|14970.1|14971.6|14969.6|6
1629246530000|2021-08-18 00:28:50|14971.9|14969.9|14972.7|14970.7|14972.7|14970.7|14971.7|14969.7|3
1629246540000|2021-08-18 00:29:00|14972.8|14970.8|14971.6|14969.6|14972.8|14970.8|14971.6|14969.6|7
1629246550000|2021-08-18 00:29:10|14971.4|14969.4|14970.4|14968.4|14971.6|14969.6|14970.2|14968.2|18
1629246560000|2021-08-18 00:29:20|14970.3|14968.3|14969.7|14967.7|14970.3|14968.3|14969.6|14967.6|6
1629246570000|2021-08-18 00:29:30|14969.6|14967.6|14969.7|14967.7|14970.6|14968.6|14969.3|14967.3|8
1629246580000|2021-08-18 00:29:40|14969.6|14967.6|14970.3|14968.3|14970.6|14968.6|14969.6|14967.6|5
1629246590000|2021-08-18 00:29:50|14970.2|14968.2|14971.1|14969.1|14971.3|14969.3|14969.9|14967.9|3
1629246600000|2021-08-18 00:30:00|14971.2|14969.2|14972.4|14970.4|14973.2|14971.2|14971.2|14969.2|35
1629246610000|2021-08-18 00:30:10|14972.3|14970.3|14972.6|14970.6|14972.9|14970.9|14971.9|14969.9|9
1629246620000|2021-08-18 00:30:20|14972.7|14970.7|14972.7|14970.7|14972.7|14970.7|14971.6|14969.6|3
1629246630000|2021-08-18 00:30:30|14972.6|14970.6|14972.7|14970.7|14972.7|14970.7|14972.4|14970.4|2
1629246640000|2021-08-18 00:30:40|14972.9|14970.9|14973.4|14971.4|14974.3|14972.3|14972.9|14970.9|25
1629246650000|2021-08-18 00:30:50|14973.6|14971.6|14972.6|14970.6|14974.4|14972.4|14972.6|14970.6|9
1629246660000|2021-08-18 00:31:00|14972.7|14970.7|14973.4|14971.4|14973.7|14971.7|14972.7|14970.7|7
1629246670000|2021-08-18 00:31:10|14973.6|14971.6|14975.2|14973.2|14975.2|14973.2|14973.6|14971.6|44
1629246680000|2021-08-18 00:31:20|14975.1|14973.1|14975.7|14973.7|14975.8|14973.8|14974.8|14972.8|49
1629246690000|2021-08-18 00:31:30|14975.9|14973.9|14975.6|14973.6|14976.1|14974.1|14975.2|14973.2|31
1629246700000|2021-08-18 00:31:40|14975.7|14973.7|14976.9|14974.9|14977.2|14975.2|14975.7|14973.7|44
1629246710000|2021-08-18 00:31:50|14977.1|14975.1|14977.7|14975.7|14978.3|14976.3|14976.9|14974.9|37
1629246720000|2021-08-18 00:32:00|14977.8|14975.8|14977.2|14975.2|14977.9|14975.9|14977.2|14975.2|13
1629246730000|2021-08-18 00:32:10|14976.9|14974.9|14976.7|14974.7|14977.2|14975.2|14976.7|14974.7|8
1629246740000|2021-08-18 00:32:20|14976.4|14974.4|14977.1|14975.1|14977.2|14975.2|14976.4|14974.4|11
1629246750000|2021-08-18 00:32:30|14976.9|14974.9|14975.4|14973.4|14976.9|14974.9|14975.4|14973.4|12
1629246760000|2021-08-18 00:32:40|14975.7|14973.7|14975.8|14973.8|14975.9|14973.9|14974.9|14972.9|27
1629246770000|2021-08-18 00:32:50|14975.7|14973.7|14975.6|14973.6|14975.8|14973.8|14975.6|14973.6|0
1629246780000|2021-08-18 00:33:00|14975.7|14973.7|14975.7|14973.7|14975.7|14973.7|14974.9|14972.9|3
1629246790000|2021-08-18 00:33:10|14975.4|14973.4|14976.3|14974.3|14977.1|14975.1|14975.4|14973.4|6
1629246800000|2021-08-18 00:33:20|14976.4|14974.4|14977.8|14975.8|14978.2|14976.2|14976.1|14974.1|12
1629246810000|2021-08-18 00:33:30|14977.9|14975.9|14977.2|14975.2|14978.4|14976.4|14977.2|14975.2|22
1629246820000|2021-08-18 00:33:40|14977.3|14975.3|14977.6|14975.6|14977.8|14975.8|14977.2|14975.2|4
1629246830000|2021-08-18 00:33:50|14977.4|14975.4|14977.2|14975.2|14977.4|14975.4|14976.8|14974.8|2
1629246840000|2021-08-18 00:34:00|14977.1|14975.1|14977.3|14975.3|14977.8|14975.8|14976.9|14974.9|6
1629246850000|2021-08-18 00:34:10|14977.1|14975.1|14976.7|14974.7|14977.3|14975.3|14976.7|14974.7|6
1629246860000|2021-08-18 00:34:20|14976.6|14974.6|14977.1|14975.1|14977.3|14975.3|14976.3|14974.3|2
1629246870000|2021-08-18 00:34:30|14976.9|14974.9|14977.1|14975.1|14977.2|14975.2|14976.7|14974.7|2
1629246880000|2021-08-18 00:34:40|14977.2|14975.2|14976.3|14974.3|14977.6|14975.6|14976.3|14974.3|5
1629246890000|2021-08-18 00:34:50|14976.4|14974.4|14976.6|14974.6|14976.6|14974.6|14975.7|14973.7|16
1629246900000|2021-08-18 00:35:00|14976.4|14974.4|14977.9|14975.9|14977.9|14975.9|14976.4|14974.4|23
1629246910000|2021-08-18 00:35:10|14978.3|14976.3|14976.7|14974.7|14978.3|14976.3|14976.7|14974.7|7
1629246920000|2021-08-18 00:35:20|14976.8|14974.8|14976.8|14974.8|14977.3|14975.3|14976.3|14974.3|9
1629246930000|2021-08-18 00:35:30|14977.2|14975.2|14976.6|14974.6|14977.2|14975.2|14976.6|14974.6|4
1629246940000|2021-08-18 00:35:40|14976.7|14974.7|14976.7|14974.7|14977.2|14975.2|14976.7|14974.7|8
1629246950000|2021-08-18 00:35:50|14976.8|14974.8|14977.2|14975.2|14977.7|14975.7|14976.8|14974.8|8
1629246960000|2021-08-18 00:36:00|14977.3|14975.3|14977.6|14975.6|14978.1|14976.1|14977.3|14975.3|4
1629246970000|2021-08-18 00:36:10|14977.7|14975.7|14977.1|14975.1|14977.7|14975.7|14977.1|14975.1|4
1629246980000|2021-08-18 00:36:20|14977.2|14975.2|14975.8|14973.8|14977.4|14975.4|14975.3|14973.3|27
1629246990000|2021-08-18 00:36:30|14975.9|14973.9|14976.4|14974.4|14976.4|14974.4|14975.9|14973.9|2
1629247000000|2021-08-18 00:36:40|14975.9|14973.9|14976.4|14974.4|14976.6|14974.6|14975.8|14973.8|5
1629247010000|2021-08-18 00:36:50|14976.6|14974.6|14976.2|14974.2|14976.6|14974.6|14976.1|14974.1|4
1629247020000|2021-08-18 00:37:00|14976.1|14974.1|14975.8|14973.8|14976.1|14974.1|14975.8|14973.8|12
1629247030000|2021-08-18 00:37:10|14975.9|14973.9|14976.2|14974.2|14976.7|14974.7|14975.9|14973.9|2
1629247040000|2021-08-18 00:37:20|14976.1|14974.1|14975.9|14973.9|14976.1|14974.1|14975.6|14973.6|8
1629247050000|2021-08-18 00:37:30|14976.1|14974.1|14976.1|14974.1|14976.4|14974.4|14975.8|14973.8|2
1629247060000|2021-08-18 00:37:40|14976.2|14974.2|14976.4|14974.4|14976.6|14974.6|14975.9|14973.9|3
1629247070000|2021-08-18 00:37:50|14976.6|14974.6|14976.6|14974.6|14976.6|14974.6|14976.1|14974.1|2
1629247080000|2021-08-18 00:38:00|14976.7|14974.7|14977.3|14975.3|14977.6|14975.6|14976.7|14974.7|20
1629247090000|2021-08-18 00:38:10|14977.2|14975.2|14977.6|14975.6|14978.1|14976.1|14977.2|14975.2|20
1629247100000|2021-08-18 00:38:20|14977.7|14975.7|14975.9|14973.9|14977.7|14975.7|14975.8|14973.8|20
1629247110000|2021-08-18 00:38:30|14975.8|14973.8|14975.6|14973.6|14975.8|14973.8|14975.1|14973.1|14
1629247120000|2021-08-18 00:38:40|14975.4|14973.4|14975.4|14973.4|14975.7|14973.7|14974.9|14972.9|13
1629247130000|2021-08-18 00:38:50|14975.6|14973.6|14975.7|14973.7|14976.1|14974.1|14975.6|14973.6|2
1629247140000|2021-08-18 00:39:00|14975.8|14973.8|14976.2|14974.2|14976.2|14974.2|14975.8|14973.8|1
1629247160000|2021-08-18 00:39:20|14976.1|14974.1|14975.9|14973.9|14976.6|14974.6|14975.8|14973.8|4
1629247170000|2021-08-18 00:39:30|14975.8|14973.8|14975.4|14973.4|14975.8|14973.8|14975.4|14973.4|1
1629247180000|2021-08-18 00:39:40|14975.3|14973.3|14975.7|14973.7|14975.7|14973.7|14975.2|14973.2|6
1629247190000|2021-08-18 00:39:50|14975.6|14973.6|14975.4|14973.4|14975.6|14973.6|14975.2|14973.2|0
1629247200000|2021-08-18 00:40:00|14975.6|14973.6|14975.7|14973.7|14976.1|14974.1|14975.4|14973.4|2
1629247210000|2021-08-18 00:40:10|14975.8|14973.8|14975.3|14973.3|14976.1|14974.1|14975.3|14973.3|2
1629247220000|2021-08-18 00:40:20|14975.2|14973.2|14975.9|14973.9|14975.9|14973.9|14974.9|14972.9|5
1629247230000|2021-08-18 00:40:30|14975.8|14973.8|14975.9|14973.9|14976.1|14974.1|14975.3|14973.3|1
1629247240000|2021-08-18 00:40:40|14975.8|14973.8|14975.4|14973.4|14975.9|14973.9|14975.3|14973.3|9
1629247250000|2021-08-18 00:40:50|14975.6|14973.6|14976.4|14974.4|14976.6|14974.6|14975.6|14973.6|10
1629247260000|2021-08-18 00:41:00|14976.6|14974.6|14976.4|14974.4|14976.8|14974.8|14976.4|14974.4|4
1629247270000|2021-08-18 00:41:10|14976.6|14974.6|14977.2|14975.2|14977.3|14975.3|14976.3|14974.3|0
1629247280000|2021-08-18 00:41:20|14977.3|14975.3|14978.9|14976.9|14978.9|14976.9|14977.3|14975.3|29
1629247290000|2021-08-18 00:41:30|14979.2|14977.2|14979.1|14977.1|14979.2|14977.2|14978.9|14976.9|11
1629247300000|2021-08-18 00:41:40|14979.2|14977.2|14979.4|14977.4|14979.4|14977.4|14978.8|14976.8|13
1629247310000|2021-08-18 00:41:50|14979.6|14977.6|14978.2|14976.2|14979.6|14977.6|14978.1|14976.1|16
1629247320000|2021-08-18 00:42:00|14978.1|14976.1|14979.6|14977.6|14980.7|14978.7|14977.9|14975.9|56
1629247330000|2021-08-18 00:42:10|14979.7|14977.7|14980.6|14978.6|14980.6|14978.6|14979.7|14977.7|5
1629247340000|2021-08-18 00:42:20|14980.7|14978.7|14980.7|14978.7|14981.1|14979.1|14980.1|14978.1|28
1629247350000|2021-08-18 00:42:30|14980.6|14978.6|14980.6|14978.6|14980.8|14978.8|14980.2|14978.2|14
1629247360000|2021-08-18 00:42:40|14980.7|14978.7|14980.7|14978.7|14980.8|14978.8|14980.2|14978.2|7
1629247370000|2021-08-18 00:42:50|14980.8|14978.8|14981.2|14979.2|14981.3|14979.3|14980.7|14978.7|7
1629247380000|2021-08-18 00:43:00|14981.1|14979.1|14980.9|14978.9|14981.3|14979.3|14980.8|14978.8|14
1629247390000|2021-08-18 00:43:10|14980.8|14978.8|14980.9|14978.9|14980.9|14978.9|14980.8|14978.8|0
1629247400000|2021-08-18 00:43:20|14981.1|14979.1|14981.7|14979.7|14981.8|14979.8|14980.9|14978.9|15
1629247410000|2021-08-18 00:43:30|14981.6|14979.6|14982.2|14980.2|14982.6|14980.6|14981.6|14979.6|31
1629247420000|2021-08-18 00:43:40|14982.3|14980.3|14983.7|14981.7|14983.8|14981.8|14982.2|14980.2|40
1629247430000|2021-08-18 00:43:50|14983.6|14981.6|14982.9|14980.9|14983.7|14981.7|14982.9|14980.9|12
1629247440000|2021-08-18 00:44:00|14983.1|14981.1|14984.2|14982.2|14984.3|14982.3|14982.9|14980.9|16
1629247450000|2021-08-18 00:44:10|14984.3|14982.3|14982.4|14980.4|14984.3|14982.3|14982.3|14980.3|16
1629247460000|2021-08-18 00:44:20|14982.3|14980.3|14981.7|14979.7|14982.3|14980.3|14981.7|14979.7|10
1629247470000|2021-08-18 00:44:30|14981.8|14979.8|14982.2|14980.2|14982.2|14980.2|14981.8|14979.8|7
1629247480000|2021-08-18 00:44:40|14982.1|14980.1|14981.4|14979.4|14982.3|14980.3|14981.4|14979.4|5
1629247490000|2021-08-18 00:44:50|14981.3|14979.3|14981.4|14979.4|14981.7|14979.7|14980.7|14978.7|13
1629247500000|2021-08-18 00:45:00|14981.3|14979.3|14981.8|14979.8|14982.3|14980.3|14981.2|14979.2|6
1629247510000|2021-08-18 00:45:10|14981.9|14979.9|14981.4|14979.4|14981.9|14979.9|14981.4|14979.4|10
1629247520000|2021-08-18 00:45:20|14981.7|14979.7|14982.1|14980.1|14982.2|14980.2|14981.4|14979.4|20
1629247530000|2021-08-18 00:45:30|14981.9|14979.9|14981.4|14979.4|14982.1|14980.1|14981.4|14979.4|2
1629247540000|2021-08-18 00:45:40|14981.3|14979.3|14981.7|14979.7|14981.7|14979.7|14980.7|14978.7|30
1629247550000|2021-08-18 00:45:50|14981.2|14979.2|14982.4|14980.4|14982.9|14980.9|14981.2|14979.2|37
1629247560000|2021-08-18 00:46:00|14982.3|14980.3|14982.4|14980.4|14982.6|14980.6|14981.8|14979.8|57
1629247570000|2021-08-18 00:46:10|14982.6|14980.6|14983.3|14981.3|14983.3|14981.3|14982.2|14980.2|13
1629247580000|2021-08-18 00:46:20|14983.2|14981.2|14983.3|14981.3|14983.6|14981.6|14982.9|14980.9|9
1629247590000|2021-08-18 00:46:30|14983.4|14981.4|14983.7|14981.7|14983.7|14981.7|14983.4|14981.4|3
1629247600000|2021-08-18 00:46:40|14983.4|14981.4|14982.9|14980.9|14983.4|14981.4|14982.7|14980.7|14
1629247610000|2021-08-18 00:46:50|14982.7|14980.7|14983.3|14981.3|14983.4|14981.4|14982.7|14980.7|11
1629247620000|2021-08-18 00:47:00|14983.4|14981.4|14983.9|14981.9|14984.1|14982.1|14983.1|14981.1|15
1629247630000|2021-08-18 00:47:10|14984.1|14982.1|14982.7|14980.7|14984.1|14982.1|14982.7|14980.7|6
1629247640000|2021-08-18 00:47:20|14982.8|14980.8|14983.2|14981.2|14983.2|14981.2|14982.8|14980.8|9
1629247650000|2021-08-18 00:47:30|14983.1|14981.1|14983.1|14981.1|14983.4|14981.4|14982.8|14980.8|9
1629247660000|2021-08-18 00:47:40|14983.2|14981.2|14982.7|14980.7|14983.2|14981.2|14982.7|14980.7|10
1629247670000|2021-08-18 00:47:50|14982.8|14980.8|14982.2|14980.2|14982.8|14980.8|14982.1|14980.1|4
1629247680000|2021-08-18 00:48:00|14982.1|14980.1|14981.7|14979.7|14982.1|14980.1|14981.7|14979.7|8
1629247690000|2021-08-18 00:48:10|14981.6|14979.6|14981.2|14979.2|14981.6|14979.6|14980.6|14978.6|19
1629247700000|2021-08-18 00:48:20|14981.3|14979.3|14981.3|14979.3|14981.3|14979.3|14980.8|14978.8|4
1629247710000|2021-08-18 00:48:30|14981.2|14979.2|14980.8|14978.8|14981.2|14979.2|14980.3|14978.3|12
1629247720000|2021-08-18 00:48:40|14980.7|14978.7|14981.2|14979.2|14981.2|14979.2|14980.4|14978.4|9
1629247730000|2021-08-18 00:48:50|14981.3|14979.3|14980.8|14978.8|14981.3|14979.3|14980.4|14978.4|3
1629247740000|2021-08-18 00:49:00|14980.9|14978.9|14980.6|14978.6|14981.1|14979.1|14980.4|14978.4|4
1629247750000|2021-08-18 00:49:10|14980.7|14978.7|14981.1|14979.1|14981.3|14979.3|14980.7|14978.7|7
1629247760000|2021-08-18 00:49:20|14980.9|14978.9|14981.2|14979.2|14981.2|14979.2|14980.9|14978.9|5
1629247770000|2021-08-18 00:49:30|14981.1|14979.1|14980.9|14978.9|14981.1|14979.1|14980.6|14978.6|15
1629247780000|2021-08-18 00:49:40|14981.2|14979.2|14981.3|14979.3|14981.6|14979.6|14981.1|14979.1|8
1629247790000|2021-08-18 00:49:50|14981.2|14979.2|14981.2|14979.2|14981.3|14979.3|14981.2|14979.2|4
1629247800000|2021-08-18 00:50:00|14981.3|14979.3|14981.4|14979.4|14981.6|14979.6|14981.3|14979.3|3
1629247810000|2021-08-18 00:50:10|14981.3|14979.3|14981.4|14979.4|14982.3|14980.3|14981.2|14979.2|21
1629247820000|2021-08-18 00:50:20|14981.3|14979.3|14982.4|14980.4|14982.6|14980.6|14981.3|14979.3|12
1629247830000|2021-08-18 00:50:30|14982.6|14980.6|14982.9|14980.9|14982.9|14980.9|14982.3|14980.3|22
1629247840000|2021-08-18 00:50:40|14983.1|14981.1|14983.4|14981.4|14983.9|14981.9|14982.9|14980.9|21
1629247850000|2021-08-18 00:50:50|14983.6|14981.6|14982.7|14980.7|14983.8|14981.8|14982.6|14980.6|20
1629247860000|2021-08-18 00:51:00|14982.6|14980.6|14982.9|14980.9|14983.7|14981.7|14981.9|14979.9|16
1629247870000|2021-08-18 00:51:10|14982.8|14980.8|14983.4|14981.4|14983.9|14981.9|14982.7|14980.7|12
1629247880000|2021-08-18 00:51:20|14983.3|14981.3|14983.2|14981.2|14983.4|14981.4|14982.9|14980.9|6
1629247890000|2021-08-18 00:51:30|14983.3|14981.3|14983.1|14981.1|14983.4|14981.4|14982.9|14980.9|7
1629247900000|2021-08-18 00:51:40|14982.9|14980.9|14982.4|14980.4|14983.2|14981.2|14982.4|14980.4|4
1629247910000|2021-08-18 00:51:50|14982.6|14980.6|14982.9|14980.9|14983.3|14981.3|14982.6|14980.6|10
1629247920000|2021-08-18 00:52:00|14982.8|14980.8|14982.3|14980.3|14982.9|14980.9|14982.1|14980.1|18
1629247930000|2021-08-18 00:52:10|14982.4|14980.4|14981.9|14979.9|14982.6|14980.6|14981.9|14979.9|4
1629247940000|2021-08-18 00:52:20|14982.1|14980.1|14981.4|14979.4|14982.2|14980.2|14981.4|14979.4|16
1629247950000|2021-08-18 00:52:30|14981.3|14979.3|14981.4|14979.4|14981.7|14979.7|14981.1|14979.1|4
1629247960000|2021-08-18 00:52:40|14981.7|14979.7|14980.8|14978.8|14981.7|14979.7|14980.7|14978.7|21
1629247970000|2021-08-18 00:52:50|14980.9|14978.9|14980.7|14978.7|14980.9|14978.9|14980.3|14978.3|13
1629247980000|2021-08-18 00:53:00|14980.8|14978.8|14980.2|14978.2|14981.2|14979.2|14980.1|14978.1|9
1629247990000|2021-08-18 00:53:10|14979.9|14977.9|14979.8|14977.8|14980.2|14978.2|14979.8|14977.8|10
1629248000000|2021-08-18 00:53:20|14979.7|14977.7|14979.7|14977.7|14979.7|14977.7|14979.2|14977.2|10
1629248010000|2021-08-18 00:53:30|14979.6|14977.6|14980.7|14978.7|14980.7|14978.7|14979.4|14977.4|18
1629248020000|2021-08-18 00:53:40|14980.8|14978.8|14980.4|14978.4|14980.9|14978.9|14980.3|14978.3|7
1629248030000|2021-08-18 00:53:50|14980.6|14978.6|14980.2|14978.2|14980.6|14978.6|14979.6|14977.6|4
1629248040000|2021-08-18 00:54:00|14980.3|14978.3|14981.4|14979.4|14981.4|14979.4|14980.3|14978.3|1
1629248050000|2021-08-18 00:54:10|14981.3|14979.3|14979.9|14977.9|14981.3|14979.3|14979.9|14977.9|6
1629248060000|2021-08-18 00:54:20|14980.1|14978.1|14979.9|14977.9|14980.4|14978.4|14979.7|14977.7|19
1629248070000|2021-08-18 00:54:30|14980.1|14978.1|14980.9|14978.9|14981.3|14979.3|14979.7|14977.7|10
1629248080000|2021-08-18 00:54:40|14980.8|14978.8|14980.7|14978.7|14980.9|14978.9|14980.4|14978.4|4
1629248090000|2021-08-18 00:54:50|14980.6|14978.6|14980.4|14978.4|14980.6|14978.6|14980.1|14978.1|5
1629248100000|2021-08-18 00:55:00|14980.3|14978.3|14980.1|14978.1|14980.4|14978.4|14979.8|14977.8|13
1629248110000|2021-08-18 00:55:10|14979.9|14977.9|14979.9|14977.9|14979.9|14977.9|14979.8|14977.8|15
1629248120000|2021-08-18 00:55:20|14980.1|14978.1|14980.7|14978.7|14981.1|14979.1|14980.1|14978.1|10
1629248130000|2021-08-18 00:55:30|14980.8|14978.8|14981.4|14979.4|14981.4|14979.4|14980.8|14978.8|3
1629248140000|2021-08-18 00:55:40|14981.3|14979.3|14981.6|14979.6|14981.6|14979.6|14981.1|14979.1|2
1629248150000|2021-08-18 00:55:50|14981.4|14979.4|14980.7|14978.7|14981.4|14979.4|14980.7|14978.7|14
1629248160000|2021-08-18 00:56:00|14980.8|14978.8|14980.9|14978.9|14981.2|14979.2|14980.7|14978.7|5
1629248170000|2021-08-18 00:56:10|14981.1|14979.1|14980.9|14978.9|14981.2|14979.2|14980.9|14978.9|5
1629248180000|2021-08-18 00:56:20|14980.8|14978.8|14981.3|14979.3|14981.3|14979.3|14980.7|14978.7|0
1629248190000|2021-08-18 00:56:30|14981.2|14979.2|14981.2|14979.2|14981.3|14979.3|14981.2|14979.2|0
1629248200000|2021-08-18 00:56:40|14980.9|14978.9|14980.9|14978.9|14981.1|14979.1|14980.4|14978.4|9
1629248210000|2021-08-18 00:56:50|14981.1|14979.1|14980.9|14978.9|14981.2|14979.2|14980.9|14978.9|4
1629248220000|2021-08-18 00:57:00|14981.1|14979.1|14981.7|14979.7|14981.9|14979.9|14980.7|14978.7|33
1629248230000|2021-08-18 00:57:10|14981.4|14979.4|14980.4|14978.4|14981.7|14979.7|14980.3|14978.3|8
1629248240000|2021-08-18 00:57:20|14980.6|14978.6|14980.7|14978.7|14980.9|14978.9|14980.6|14978.6|1
1629248250000|2021-08-18 00:57:30|14980.8|14978.8|14979.9|14977.9|14980.9|14978.9|14979.9|14977.9|2
1629248260000|2021-08-18 00:57:40|14980.1|14978.1|14981.7|14979.7|14981.7|14979.7|14979.8|14977.8|15
1629248270000|2021-08-18 00:57:50|14981.8|14979.8|14980.9|14978.9|14981.9|14979.9|14980.6|14978.6|8
1629248280000|2021-08-18 00:58:00|14980.8|14978.8|14980.4|14978.4|14981.1|14979.1|14980.4|14978.4|1
1629248290000|2021-08-18 00:58:10|14980.3|14978.3|14980.8|14978.8|14980.9|14978.9|14980.3|14978.3|6
1629248300000|2021-08-18 00:58:20|14980.9|14978.9|14979.9|14977.9|14980.9|14978.9|14979.9|14977.9|47
1629248310000|2021-08-18 00:58:30|14979.8|14977.8|14979.9|14977.9|14979.9|14977.9|14979.7|14977.7|5
1629248320000|2021-08-18 00:58:40|14979.8|14977.8|14980.3|14978.3|14980.3|14978.3|14979.7|14977.7|1
1629248330000|2021-08-18 00:58:50|14980.2|14978.2|14980.2|14978.2|14980.2|14978.2|14980.1|14978.1|1
1629248340000|2021-08-18 00:59:00|14980.3|14978.3|14979.2|14977.2|14980.3|14978.3|14979.1|14977.1|15
1629248350000|2021-08-18 00:59:10|14979.4|14977.4|14979.7|14977.7|14979.8|14977.8|14979.4|14977.4|4
1629248360000|2021-08-18 00:59:20|14979.8|14977.8|14981.2|14979.2|14981.2|14979.2|14979.6|14977.6|18
1629248370000|2021-08-18 00:59:30|14981.3|14979.3|14981.3|14979.3|14981.8|14979.8|14981.1|14979.1|9
1629248380000|2021-08-18 00:59:40|14981.2|14979.2|14980.7|14978.7|14981.4|14979.4|14980.6|14978.6|2
1629248390000|2021-08-18 00:59:50|14980.8|14978.8|14981.2|14979.2|14981.4|14979.4|14980.7|14978.7|1
1629248400000|2021-08-18 01:00:00|14981.1|14979.1|14982.4|14980.4|14982.8|14980.8|14980.7|14978.7|39
1629248410000|2021-08-18 01:00:10|14982.6|14980.6|14980.9|14978.9|14982.7|14980.7|14980.9|14978.9|12
1629248420000|2021-08-18 01:00:20|14980.8|14978.8|14980.7|14978.7|14980.9|14978.9|14980.3|14978.3|27
1629248430000|2021-08-18 01:00:30|14980.8|14978.8|14979.2|14977.2|14980.8|14978.8|14979.2|14977.2|30
1629248440000|2021-08-18 01:00:40|14979.4|14977.4|14980.2|14978.2|14980.2|14978.2|14979.4|14977.4|10
1629248450000|2021-08-18 01:00:50|14980.1|14978.1|14980.4|14978.4|14980.9|14978.9|14979.9|14977.9|9
1629248460000|2021-08-18 01:01:00|14980.6|14978.6|14981.4|14979.4|14981.6|14979.6|14980.4|14978.4|7
1629248470000|2021-08-18 01:01:10|14981.3|14979.3|14981.9|14979.9|14982.3|14980.3|14981.3|14979.3|25
1629248480000|2021-08-18 01:01:20|14981.8|14979.8|14981.4|14979.4|14981.8|14979.8|14980.6|14978.6|9
1629248490000|2021-08-18 01:01:30|14981.6|14979.6|14980.8|14978.8|14981.8|14979.8|14980.8|14978.8|4
1629248500000|2021-08-18 01:01:40|14980.9|14978.9|14982.3|14980.3|14982.3|14980.3|14980.9|14978.9|12
1629248510000|2021-08-18 01:01:50|14982.2|14980.2|14982.9|14980.9|14982.9|14980.9|14982.1|14980.1|78
1629248520000|2021-08-18 01:02:00|14983.1|14981.1|14982.2|14980.2|14983.4|14981.4|14982.2|14980.2|17
1629248530000|2021-08-18 01:02:10|14982.3|14980.3|14982.9|14980.9|14983.4|14981.4|14982.3|14980.3|16
1629248540000|2021-08-18 01:02:20|14983.1|14981.1|14983.9|14981.9|14984.2|14982.2|14982.8|14980.8|17
1629248550000|2021-08-18 01:02:30|14984.2|14982.2|14985.2|14983.2|14985.2|14983.2|14984.1|14982.1|30
1629248560000|2021-08-18 01:02:40|14985.1|14983.1|14984.7|14982.7|14985.2|14983.2|14984.4|14982.4|20
1629248570000|2021-08-18 01:02:50|14984.4|14982.4|14986.3|14984.3|14986.4|14984.4|14984.4|14982.4|72
1629248580000|2021-08-18 01:03:00|14986.4|14984.4|14986.8|14984.8|14987.1|14985.1|14986.2|14984.2|31
1629248590000|2021-08-18 01:03:10|14986.7|14984.7|14986.9|14984.9|14987.2|14985.2|14986.7|14984.7|21
1629248600000|2021-08-18 01:03:20|14986.8|14984.8|14987.3|14985.3|14987.4|14985.4|14986.8|14984.8|9
1629248610000|2021-08-18 01:03:30|14987.2|14985.2|14986.7|14984.7|14987.3|14985.3|14986.7|14984.7|4
1629248620000|2021-08-18 01:03:40|14986.6|14984.6|14985.7|14983.7|14986.6|14984.6|14985.7|14983.7|9
1629248630000|2021-08-18 01:03:50|14985.8|14983.8|14986.8|14984.8|14986.9|14984.9|14985.8|14983.8|7
1629248640000|2021-08-18 01:04:00|14986.9|14984.9|14988.2|14986.2|14988.2|14986.2|14986.7|14984.7|37
1629248650000|2021-08-18 01:04:10|14988.3|14986.3|14987.8|14985.8|14988.6|14986.6|14987.7|14985.7|20
1629248660000|2021-08-18 01:04:20|14987.7|14985.7|14988.2|14986.2|14988.3|14986.3|14987.2|14985.2|17
1629248670000|2021-08-18 01:04:30|14988.3|14986.3|14988.2|14986.2|14988.9|14986.9|14987.8|14985.8|29
1629248680000|2021-08-18 01:04:40|14988.3|14986.3|14987.9|14985.9|14988.4|14986.4|14987.7|14985.7|10
1629248690000|2021-08-18 01:04:50|14988.1|14986.1|14988.2|14986.2|14988.7|14986.7|14987.9|14985.9|6
1629248700000|2021-08-18 01:05:00|14988.1|14986.1|14987.7|14985.7|14988.8|14986.8|14987.7|14985.7|22
1629248710000|2021-08-18 01:05:10|14987.8|14985.8|14988.2|14986.2|14988.3|14986.3|14987.8|14985.8|10
1629248720000|2021-08-18 01:05:20|14988.3|14986.3|14987.8|14985.8|14988.4|14986.4|14987.3|14985.3|12
1629248730000|2021-08-18 01:05:30|14988.1|14986.1|14987.9|14985.9|14988.7|14986.7|14987.8|14985.8|25
1629248740000|2021-08-18 01:05:40|14988.1|14986.1|14988.9|14986.9|14989.7|14987.7|14988.1|14986.1|28
1629248750000|2021-08-18 01:05:50|14989.1|14987.1|14988.7|14986.7|14989.2|14987.2|14988.2|14986.2|9
1629248760000|2021-08-18 01:06:00|14988.8|14986.8|14987.9|14985.9|14989.2|14987.2|14987.9|14985.9|27
1629248770000|2021-08-18 01:06:10|14988.1|14986.1|14987.4|14985.4|14988.3|14986.3|14987.3|14985.3|13
1629248780000|2021-08-18 01:06:20|14987.3|14985.3|14987.4|14985.4|14987.8|14985.8|14987.3|14985.3|3
1629248790000|2021-08-18 01:06:30|14987.6|14985.6|14988.1|14986.1|14988.1|14986.1|14987.3|14985.3|16
1629248800000|2021-08-18 01:06:40|14987.9|14985.9|14987.9|14985.9|14988.2|14986.2|14987.7|14985.7|9
1629248810000|2021-08-18 01:06:50|14988.1|14986.1|14988.2|14986.2|14988.3|14986.3|14987.7|14985.7|24
1629248820000|2021-08-18 01:07:00|14987.9|14985.9|14990.2|14988.2|14990.2|14988.2|14987.7|14985.7|31
1629248830000|2021-08-18 01:07:10|14990.3|14988.3|14990.7|14988.7|14991.4|14989.4|14990.3|14988.3|66
1629248840000|2021-08-18 01:07:20|14990.6|14988.6|14991.4|14989.4|14991.6|14989.6|14990.6|14988.6|10
1629248850000|2021-08-18 01:07:30|14991.6|14989.6|14990.2|14988.2|14991.6|14989.6|14990.1|14988.1|14
1629248860000|2021-08-18 01:07:40|14990.1|14988.1|14991.7|14989.7|14991.7|14989.7|14990.1|14988.1|12
1629248870000|2021-08-18 01:07:50|14991.6|14989.6|14991.3|14989.3|14991.9|14989.9|14991.2|14989.2|10
1629248880000|2021-08-18 01:08:00|14991.2|14989.2|14990.7|14988.7|14991.6|14989.6|14990.3|14988.3|4
1629248890000|2021-08-18 01:08:10|14990.6|14988.6|14990.4|14988.4|14991.2|14989.2|14990.3|14988.3|9
1629248900000|2021-08-18 01:08:20|14990.3|14988.3|14990.7|14988.7|14990.7|14988.7|14990.2|14988.2|9
1629248910000|2021-08-18 01:08:30|14990.6|14988.6|14991.2|14989.2|14991.6|14989.6|14990.6|14988.6|9
1629248920000|2021-08-18 01:08:40|14990.9|14988.9|14990.1|14988.1|14990.9|14988.9|14990.1|14988.1|12
1629248930000|2021-08-18 01:08:50|14989.9|14987.9|14990.2|14988.2|14990.2|14988.2|14989.7|14987.7|4
1629248940000|2021-08-18 01:09:00|14990.3|14988.3|14990.2|14988.2|14990.7|14988.7|14990.1|14988.1|8
1629248950000|2021-08-18 01:09:10|14990.3|14988.3|14991.2|14989.2|14991.2|14989.2|14990.3|14988.3|4
1629248960000|2021-08-18 01:09:20|14991.3|14989.3|14991.7|14989.7|14991.9|14989.9|14991.3|14989.3|12
1629248970000|2021-08-18 01:09:30|14991.6|14989.6|14990.4|14988.4|14991.6|14989.6|14990.1|14988.1|20
1629248980000|2021-08-18 01:09:40|14990.3|14988.3|14990.6|14988.6|14990.7|14988.7|14990.1|14988.1|3
1629248990000|2021-08-18 01:09:50|14990.7|14988.7|14990.2|14988.2|14990.9|14988.9|14990.1|14988.1|0
1629249000000|2021-08-18 01:10:00|14990.3|14988.3|14990.8|14988.8|14990.8|14988.8|14990.2|14988.2|5
1629249010000|2021-08-18 01:10:10|14991.1|14989.1|14990.8|14988.8|14991.2|14989.2|14990.7|14988.7|6
1629249020000|2021-08-18 01:10:20|14990.9|14988.9|14991.7|14989.7|14991.7|14989.7|14990.9|14988.9|21
1629249030000|2021-08-18 01:10:30|14991.6|14989.6|14991.4|14989.4|14991.8|14989.8|14991.4|14989.4|7
1629249040000|2021-08-18 01:10:40|14991.6|14989.6|14991.4|14989.4|14991.7|14989.7|14990.8|14988.8|10
1629249050000|2021-08-18 01:10:50|14991.6|14989.6|14991.8|14989.8|14991.8|14989.8|14991.3|14989.3|6
1629249060000|2021-08-18 01:11:00|14991.7|14989.7|14991.7|14989.7|14992.2|14990.2|14991.4|14989.4|12
1629249070000|2021-08-18 01:11:10|14991.8|14989.8|14993.4|14991.4|14993.8|14991.8|14991.8|14989.8|63
1629249080000|2021-08-18 01:11:20|14993.6|14991.6|14993.4|14991.4|14993.9|14991.9|14993.1|14991.1|12
1629249090000|2021-08-18 01:11:30|14993.6|14991.6|14993.8|14991.8|14994.4|14992.4|14993.6|14991.6|19
1629249100000|2021-08-18 01:11:40|14993.9|14991.9|14994.1|14992.1|14994.2|14992.2|14993.7|14991.7|6
1629249110000|2021-08-18 01:11:50|14993.9|14991.9|14994.7|14992.7|14994.9|14992.9|14993.9|14991.9|16
1629249120000|2021-08-18 01:12:00|14994.8|14992.8|14995.1|14993.1|14995.2|14993.2|14994.4|14992.4|26
1629249130000|2021-08-18 01:12:10|14995.2|14993.2|14995.1|14993.1|14995.3|14993.3|14994.7|14992.7|5
1629249140000|2021-08-18 01:12:20|14995.2|14993.2|14995.4|14993.4|14996.1|14994.1|14995.1|14993.1|66
1629249150000|2021-08-18 01:12:30|14995.9|14993.9|14995.3|14993.3|14996.3|14994.3|14995.2|14993.2|27
1629249160000|2021-08-18 01:12:40|14994.9|14992.9|14994.7|14992.7|14994.9|14992.9|14994.3|14992.3|14
1629249170000|2021-08-18 01:12:50|14994.8|14992.8|14994.2|14992.2|14994.8|14992.8|14993.9|14991.9|16
1629249180000|2021-08-18 01:13:00|14994.3|14992.3|14995.9|14993.9|14996.1|14994.1|14994.1|14992.1|31
1629249190000|2021-08-18 01:13:10|14996.1|14994.1|14995.7|14993.7|14996.4|14994.4|14995.7|14993.7|6
1629249200000|2021-08-18 01:13:20|14995.8|14993.8|14995.8|14993.8|14996.4|14994.4|14995.7|14993.7|7
1629249210000|2021-08-18 01:13:30|14995.7|14993.7|14996.6|14994.6|14996.6|14994.6|14995.7|14993.7|21
1629249220000|2021-08-18 01:13:40|14996.4|14994.4|14997.4|14995.4|14997.7|14995.7|14996.4|14994.4|34
1629249230000|2021-08-18 01:13:50|14997.6|14995.6|14996.2|14994.2|14997.8|14995.8|14996.2|14994.2|24
1629249240000|2021-08-18 01:14:00|14995.8|14993.8|14996.2|14994.2|14996.4|14994.4|14995.8|14993.8|15
1629249250000|2021-08-18 01:14:10|14996.3|14994.3|14996.2|14994.2|14996.4|14994.4|14996.2|14994.2|2
1629249260000|2021-08-18 01:14:20|14996.1|14994.1|14996.2|14994.2|14996.2|14994.2|14995.8|14993.8|7
1629249270000|2021-08-18 01:14:30|14996.1|14994.1|14996.6|14994.6|14996.6|14994.6|14995.9|14993.9|6
1629249280000|2021-08-18 01:14:40|14996.4|14994.4|14997.1|14995.1|14997.1|14995.1|14996.3|14994.3|21
1629249290000|2021-08-18 01:14:50|14997.2|14995.2|14997.4|14995.4|14997.4|14995.4|14997.1|14995.1|6
1629249300000|2021-08-18 01:15:00|14997.3|14995.3|14999.4|14997.4|14999.8|14997.8|14997.3|14995.3|66
1629249310000|2021-08-18 01:15:10|14999.3|14997.3|14999.3|14997.3|15000.2|14998.2|14998.8|14996.8|33
1629249320000|2021-08-18 01:15:20|14999.2|14997.2|14997.6|14995.6|14999.3|14997.3|14997.6|14995.6|33
1629249330000|2021-08-18 01:15:30|14997.4|14995.4|14997.9|14995.9|14998.1|14996.1|14997.2|14995.2|24
1629249340000|2021-08-18 01:15:40|14997.8|14995.8|14997.2|14995.2|14998.4|14996.4|14997.2|14995.2|35
1629249350000|2021-08-18 01:15:50|14997.3|14995.3|14996.9|14994.9|14997.8|14995.8|14996.8|14994.8|4
1629249360000|2021-08-18 01:16:00|14997.1|14995.1|14997.8|14995.8|14998.1|14996.1|14996.9|14994.9|10
1629249370000|2021-08-18 01:16:10|14997.7|14995.7|14997.7|14995.7|14998.1|14996.1|14997.7|14995.7|3
1629249380000|2021-08-18 01:16:20|14997.8|14995.8|14998.1|14996.1|14998.1|14996.1|14997.7|14995.7|2
1629249390000|2021-08-18 01:16:30|14997.8|14995.8|14998.2|14996.2|14998.6|14996.6|14997.7|14995.7|13
1629249400000|2021-08-18 01:16:40|14998.3|14996.3|14999.4|14997.4|14999.9|14997.9|14998.3|14996.3|21
1629249410000|2021-08-18 01:16:50|14999.3|14997.3|14997.7|14995.7|14999.3|14997.3|14997.7|14995.7|12
1629249420000|2021-08-18 01:17:00|14997.6|14995.6|14998.6|14996.6|14998.9|14996.9|14997.2|14995.2|50
1629249430000|2021-08-18 01:17:10|14998.4|14996.4|14998.4|14996.4|14998.7|14996.7|14998.4|14996.4|3
1629249440000|2021-08-18 01:17:20|14999.3|14997.3|14998.8|14996.8|14999.8|14997.8|14998.7|14996.7|81
1629249450000|2021-08-18 01:17:30|14998.9|14996.9|14998.9|14996.9|14999.3|14997.3|14998.4|14996.4|9
1629249460000|2021-08-18 01:17:40|14999.1|14997.1|14999.4|14997.4|14999.4|14997.4|14998.9|14996.9|49
1629249470000|2021-08-18 01:17:50|14999.6|14997.6|14998.8|14996.8|14999.6|14997.6|14998.7|14996.7|10
1629249480000|2021-08-18 01:18:00|14998.9|14996.9|14997.4|14995.4|14999.1|14997.1|14997.4|14995.4|15
1629249490000|2021-08-18 01:18:10|14997.3|14995.3|14997.9|14995.9|14998.6|14996.6|14997.3|14995.3|48
1629249500000|2021-08-18 01:18:20|14998.9|14996.9|14998.9|14996.9|14998.9|14996.9|14998.1|14996.1|59
1629249510000|2021-08-18 01:18:30|14998.8|14996.8|14997.7|14995.7|14998.8|14996.8|14997.6|14995.6|9
1629249520000|2021-08-18 01:18:40|14997.6|14995.6|14996.9|14994.9|14997.8|14995.8|14996.9|14994.9|11
1629249530000|2021-08-18 01:18:50|14997.1|14995.1|14997.2|14995.2|14997.4|14995.4|14996.7|14994.7|15
1629249540000|2021-08-18 01:19:00|14997.3|14995.3|14996.7|14994.7|14997.7|14995.7|14996.7|14994.7|10
1629249550000|2021-08-18 01:19:10|14996.6|14994.6|14997.2|14995.2|14997.4|14995.4|14996.6|14994.6|13
1629249560000|2021-08-18 01:19:20|14997.3|14995.3|14997.7|14995.7|14997.8|14995.8|14997.1|14995.1|14
1629249570000|2021-08-18 01:19:30|14997.8|14995.8|14998.3|14996.3|14998.8|14996.8|14997.7|14995.7|9
1629249580000|2021-08-18 01:19:40|14998.4|14996.4|14998.4|14996.4|14998.9|14996.9|14997.9|14995.9|7
1629249590000|2021-08-18 01:19:50|14998.3|14996.3|14998.1|14996.1|14998.9|14996.9|14997.9|14995.9|8
1629249600000|2021-08-18 01:20:00|14997.9|14995.9|14997.4|14995.4|14998.3|14996.3|14997.3|14995.3|12
1629249610000|2021-08-18 01:20:10|14997.6|14995.6|14997.9|14995.9|14998.2|14996.2|14996.8|14994.8|9
1629249620000|2021-08-18 01:20:20|14997.8|14995.8|14998.2|14996.2|14998.4|14996.4|14997.6|14995.6|8
1629249630000|2021-08-18 01:20:30|14998.3|14996.3|14998.2|14996.2|14998.4|14996.4|14998.2|14996.2|2
1629249640000|2021-08-18 01:20:40|14998.3|14996.3|14997.9|14995.9|14998.6|14996.6|14997.7|14995.7|14
1629249650000|2021-08-18 01:20:50|14998.1|14996.1|14997.4|14995.4|14998.1|14996.1|14997.2|14995.2|2
1629249660000|2021-08-18 01:21:00|14997.3|14995.3|14997.4|14995.4|14997.7|14995.7|14996.8|14994.8|13
1629249670000|2021-08-18 01:21:10|14997.3|14995.3|14997.4|14995.4|14997.4|14995.4|14997.2|14995.2|2
1629249680000|2021-08-18 01:21:20|14997.3|14995.3|14996.8|14994.8|14997.4|14995.4|14996.8|14994.8|2
1629249690000|2021-08-18 01:21:30|14996.7|14994.7|14996.9|14994.9|14996.9|14994.9|14996.6|14994.6|10
1629249700000|2021-08-18 01:21:40|14997.1|14995.1|14995.9|14993.9|14997.2|14995.2|14995.9|14993.9|25
1629249710000|2021-08-18 01:21:50|14995.8|14993.8|14996.4|14994.4|14996.4|14994.4|14995.7|14993.7|6
1629249720000|2021-08-18 01:22:00|14996.3|14994.3|14996.2|14994.2|14996.8|14994.8|14995.9|14993.9|32
1629249730000|2021-08-18 01:22:10|14996.1|14994.1|14995.9|14993.9|14996.7|14994.7|14995.8|14993.8|10
1629249740000|2021-08-18 01:22:20|14996.1|14994.1|14996.7|14994.7|14996.7|14994.7|14996.1|14994.1|0
1629249750000|2021-08-18 01:22:30|14996.6|14994.6|14995.9|14993.9|14996.6|14994.6|14995.9|14993.9|4
1629249760000|2021-08-18 01:22:40|14996.1|14994.1|14996.7|14994.7|14996.7|14994.7|14996.1|14994.1|6
1629249770000|2021-08-18 01:22:50|14996.9|14994.9|14997.4|14995.4|14997.4|14995.4|14996.9|14994.9|10
1629249780000|2021-08-18 01:23:00|14995.9|14993.9|14996.1|14994.1|14996.2|14994.2|14995.7|14993.7|117
1629249790000|2021-08-18 01:23:10|14996.2|14994.2|14996.2|14994.2|14996.7|14994.7|14995.7|14993.7|10
1629249800000|2021-08-18 01:23:20|14996.1|14994.1|14995.2|14993.2|14996.2|14994.2|14995.2|14993.2|6
1629249810000|2021-08-18 01:23:30|14995.1|14993.1|14995.4|14993.4|14995.6|14993.6|14994.9|14992.9|4
1629249820000|2021-08-18 01:23:40|14995.6|14993.6|14995.6|14993.6|14995.8|14993.8|14995.6|14993.6|9
1629249830000|2021-08-18 01:23:50|14995.7|14993.7|14994.9|14992.9|14995.7|14993.7|14994.9|14992.9|2
1629249840000|2021-08-18 01:24:00|14994.8|14992.8|14995.2|14993.2|14995.3|14993.3|14994.8|14992.8|6
1629249850000|2021-08-18 01:24:10|14995.1|14993.1|14995.6|14993.6|14995.6|14993.6|14994.9|14992.9|6
1629249860000|2021-08-18 01:24:20|14995.7|14993.7|14994.9|14992.9|14995.8|14993.8|14994.9|14992.9|9
1629249870000|2021-08-18 01:24:30|14994.7|14992.7|14994.9|14992.9|14995.2|14993.2|14994.6|14992.6|19
1629249880000|2021-08-18 01:24:40|14995.1|14993.1|14994.9|14992.9|14995.2|14993.2|14994.8|14992.8|1
1629249890000|2021-08-18 01:24:50|14995.1|14993.1|14994.2|14992.2|14995.2|14993.2|14994.2|14992.2|7
1629249900000|2021-08-18 01:25:00|14994.3|14992.3|14994.9|14992.9|14994.9|14992.9|14994.1|14992.1|11
1629249910000|2021-08-18 01:25:10|14994.8|14992.8|14994.6|14992.6|14995.2|14993.2|14994.4|14992.4|12
1629249920000|2021-08-18 01:25:20|14994.4|14992.4|14994.4|14992.4|14994.4|14992.4|14993.8|14991.8|20
1629249930000|2021-08-18 01:25:30|14994.6|14992.6|14995.4|14993.4|14995.4|14993.4|14994.6|14992.6|15
1629249940000|2021-08-18 01:25:40|14995.2|14993.2|14995.3|14993.3|14995.6|14993.6|14995.1|14993.1|20
1629249950000|2021-08-18 01:25:50|14995.4|14993.4|14996.1|14994.1|14996.1|14994.1|14995.3|14993.3|21
1629249960000|2021-08-18 01:26:00|14995.9|14993.9|14996.2|14994.2|14996.3|14994.3|14995.9|14993.9|13
1629249970000|2021-08-18 01:26:10|14996.3|14994.3|14996.7|14994.7|14996.8|14994.8|14996.3|14994.3|18
1629249980000|2021-08-18 01:26:20|14996.8|14994.8|14996.7|14994.7|14997.1|14995.1|14996.7|14994.7|9
1629249990000|2021-08-18 01:26:30|14996.8|14994.8|14997.9|14995.9|14997.9|14995.9|14996.8|14994.8|20
1629250000000|2021-08-18 01:26:40|14997.8|14995.8|14996.7|14994.7|14997.8|14995.8|14996.7|14994.7|11
1629250010000|2021-08-18 01:26:50|14996.6|14994.6|14995.9|14993.9|14996.6|14994.6|14995.9|14993.9|7
1629250020000|2021-08-18 01:27:00|14995.8|14993.8|14995.7|14993.7|14996.3|14994.3|14995.6|14993.6|12
1629250030000|2021-08-18 01:27:10|14995.8|14993.8|14995.7|14993.7|14996.1|14994.1|14995.6|14993.6|8
1629250040000|2021-08-18 01:27:20|14995.6|14993.6|14995.1|14993.1|14995.7|14993.7|14994.8|14992.8|6
1629250050000|2021-08-18 01:27:30|14995.9|14993.9|14994.9|14992.9|14996.2|14994.2|14994.6|14992.6|49
1629250060000|2021-08-18 01:27:40|14995.1|14993.1|14994.9|14992.9|14995.7|14993.7|14994.9|14992.9|3
1629250070000|2021-08-18 01:27:50|14994.6|14992.6|14994.6|14992.6|14995.4|14993.4|14994.6|14992.6|10
1629250080000|2021-08-18 01:28:00|14994.7|14992.7|14994.4|14992.4|14994.9|14992.9|14994.4|14992.4|8
1629250090000|2021-08-18 01:28:10|14994.3|14992.3|14994.3|14992.3|14994.4|14992.4|14993.9|14991.9|5
1629250100000|2021-08-18 01:28:20|14994.4|14992.4|14994.2|14992.2|14994.7|14992.7|14994.1|14992.1|15
1629250110000|2021-08-18 01:28:30|14994.3|14992.3|14993.7|14991.7|14994.4|14992.4|14993.4|14991.4|14
1629250120000|2021-08-18 01:28:40|14993.6|14991.6|14993.4|14991.4|14993.7|14991.7|14993.4|14991.4|3
1629250130000|2021-08-18 01:28:50|14993.2|14991.2|14993.4|14991.4|14993.8|14991.8|14993.1|14991.1|14
1629250140000|2021-08-18 01:29:00|14993.6|14991.6|14993.2|14991.2|14993.7|14991.7|14993.1|14991.1|5
1629250150000|2021-08-18 01:29:10|14993.3|14991.3|14993.7|14991.7|14993.8|14991.8|14993.3|14991.3|9
1629250160000|2021-08-18 01:29:20|14993.8|14991.8|14994.1|14992.1|14994.4|14992.4|14993.7|14991.7|10
1629250170000|2021-08-18 01:29:30|14994.2|14992.2|14993.2|14991.2|14994.2|14992.2|14993.2|14991.2|7
1629250180000|2021-08-18 01:29:40|14993.3|14991.3|14992.9|14990.9|14993.7|14991.7|14992.9|14990.9|9
1629250190000|2021-08-18 01:29:50|14992.8|14990.8|14993.4|14991.4|14993.7|14991.7|14992.8|14990.8|11
1629250200000|2021-08-18 01:30:00|14993.3|14991.3|14994.2|14992.2|14994.7|14992.7|14993.2|14991.2|33
1629250210000|2021-08-18 01:30:10|14994.3|14992.3|14994.7|14992.7|14995.1|14993.1|14994.3|14992.3|7
1629250220000|2021-08-18 01:30:20|14994.8|14992.8|14994.9|14992.9|14995.6|14993.6|14994.7|14992.7|14
1629250230000|2021-08-18 01:30:30|14994.7|14992.7|14993.9|14991.9|14994.8|14992.8|14993.3|14991.3|33
1629250240000|2021-08-18 01:30:40|14993.8|14991.8|14992.9|14990.9|14993.8|14991.8|14991.8|14989.8|85
1629250250000|2021-08-18 01:30:50|14992.8|14990.8|14992.4|14990.4|14992.9|14990.9|14992.2|14990.2|15
1629250260000|2021-08-18 01:31:00|14992.2|14990.2|14994.2|14992.2|14994.2|14992.2|14992.2|14990.2|16
1629250270000|2021-08-18 01:31:10|14994.3|14992.3|14994.2|14992.2|14994.9|14992.9|14993.9|14991.9|27
1629250280000|2021-08-18 01:31:20|14994.1|14992.1|14994.4|14992.4|14994.6|14992.6|14993.4|14991.4|24
1629250290000|2021-08-18 01:31:30|14994.3|14992.3|14994.9|14992.9|14995.2|14993.2|14993.9|14991.9|22
1629250300000|2021-08-18 01:31:40|14995.1|14993.1|14995.9|14993.9|14996.2|14994.2|14994.7|14992.7|17
1629250310000|2021-08-18 01:31:50|14995.8|14993.8|14995.4|14993.4|14996.2|14994.2|14995.4|14993.4|3
1629250320000|2021-08-18 01:32:00|14995.6|14993.6|14995.6|14993.6|14995.9|14993.9|14995.4|14993.4|16
1629250330000|2021-08-18 01:32:10|14995.4|14993.4|14996.2|14994.2|14996.2|14994.2|14995.4|14993.4|13
1629250340000|2021-08-18 01:32:20|14996.3|14994.3|14996.8|14994.8|14997.3|14995.3|14996.1|14994.1|26
1629250350000|2021-08-18 01:32:30|14996.7|14994.7|14997.2|14995.2|14997.4|14995.4|14996.7|14994.7|10
1629250360000|2021-08-18 01:32:40|14997.3|14995.3|14998.3|14996.3|14998.3|14996.3|14997.2|14995.2|20
1629250370000|2021-08-18 01:32:50|14998.2|14996.2|14997.2|14995.2|14998.2|14996.2|14997.2|14995.2|16
1629250380000|2021-08-18 01:33:00|14997.3|14995.3|14996.8|14994.8|14997.7|14995.7|14996.6|14994.6|8
1629250390000|2021-08-18 01:33:10|14996.7|14994.7|14996.4|14994.4|14997.2|14995.2|14996.1|14994.1|19
1629250400000|2021-08-18 01:33:20|14996.3|14994.3|14995.2|14993.2|14996.3|14994.3|14994.8|14992.8|19
1629250410000|2021-08-18 01:33:30|14995.1|14993.1|14994.3|14992.3|14995.3|14993.3|14994.2|14992.2|11
1629250420000|2021-08-18 01:33:40|14994.4|14992.4|14994.6|14992.6|14994.8|14992.8|14994.3|14992.3|15
1629250430000|2021-08-18 01:33:50|14994.7|14992.7|14995.2|14993.2|14995.3|14993.3|14994.4|14992.4|5
1629250440000|2021-08-18 01:34:00|14995.3|14993.3|14996.4|14994.4|14996.7|14994.7|14994.9|14992.9|18
1629250450000|2021-08-18 01:34:10|14996.3|14994.3|14995.6|14993.6|14996.4|14994.4|14995.3|14993.3|5
1629250460000|2021-08-18 01:34:20|14995.7|14993.7|14995.6|14993.6|14996.6|14994.6|14995.4|14993.4|13
1629250470000|2021-08-18 01:34:30|14995.7|14993.7|14995.6|14993.6|14995.7|14993.7|14994.8|14992.8|5
1629250480000|2021-08-18 01:34:40|14995.7|14993.7|14995.2|14993.2|14996.2|14994.2|14995.2|14993.2|6
1629250490000|2021-08-18 01:34:50|14995.3|14993.3|14995.6|14993.6|14995.7|14993.7|14995.3|14993.3|5
1629250500000|2021-08-18 01:35:00|14995.7|14993.7|14995.7|14993.7|14996.1|14994.1|14995.6|14993.6|6
1629250510000|2021-08-18 01:35:10|14995.8|14993.8|14995.9|14993.9|14996.2|14994.2|14995.7|14993.7|2
1629250520000|2021-08-18 01:35:20|14996.1|14994.1|14997.1|14995.1|14997.2|14995.2|14995.8|14993.8|32
1629250530000|2021-08-18 01:35:30|14997.2|14995.2|14995.6|14993.6|14997.2|14995.2|14995.6|14993.6|9
1629250540000|2021-08-18 01:35:40|14995.7|14993.7|14995.6|14993.6|14995.8|14993.8|14995.6|14993.6|1
1629250550000|2021-08-18 01:35:50|14995.7|14993.7|14995.1|14993.1|14995.7|14993.7|14994.8|14992.8|7
1629250560000|2021-08-18 01:36:00|14995.2|14993.2|14995.1|14993.1|14995.4|14993.4|14994.8|14992.8|2
1629250570000|2021-08-18 01:36:10|14995.2|14993.2|14995.3|14993.3|14995.6|14993.6|14994.8|14992.8|1
1629250580000|2021-08-18 01:36:20|14995.2|14993.2|14995.4|14993.4|14995.7|14993.7|14994.9|14992.9|1
1629250590000|2021-08-18 01:36:30|14995.6|14993.6|14994.7|14992.7|14995.9|14993.9|14994.7|14992.7|12
1629250600000|2021-08-18 01:36:40|14994.8|14992.8|14994.7|14992.7|14994.9|14992.9|14994.4|14992.4|4
1629250610000|2021-08-18 01:36:50|14994.6|14992.6|14994.2|14992.2|14994.9|14992.9|14993.8|14991.8|18
1629250620000|2021-08-18 01:37:00|14994.3|14992.3|14995.8|14993.8|14995.9|14993.9|14994.3|14992.3|22
1629250630000|2021-08-18 01:37:10|14995.9|14993.9|14995.8|14993.8|14996.4|14994.4|14995.7|14993.7|10
1629250640000|2021-08-18 01:37:20|14995.7|14993.7|14994.7|14992.7|14995.8|14993.8|14994.6|14992.6|11
1629250650000|2021-08-18 01:37:30|14994.4|14992.4|14994.2|14992.2|14995.2|14993.2|14994.1|14992.1|14
1629250660000|2021-08-18 01:37:40|14994.1|14992.1|14994.8|14992.8|14994.8|14992.8|14993.9|14991.9|2
1629250670000|2021-08-18 01:37:50|14994.9|14992.9|14993.7|14991.7|14994.9|14992.9|14993.6|14991.6|6
1629250680000|2021-08-18 01:38:00|14993.8|14991.8|14994.1|14992.1|14994.2|14992.2|14993.3|14991.3|11
1629250690000|2021-08-18 01:38:10|14994.2|14992.2|14994.3|14992.3|14994.7|14992.7|14993.9|14991.9|3
1629250700000|2021-08-18 01:38:20|14994.2|14992.2|14994.2|14992.2|14994.4|14992.4|14993.9|14991.9|15
1629250710000|2021-08-18 01:38:30|14994.1|14992.1|14993.1|14991.1|14994.2|14992.2|14992.8|14990.8|18
1629250720000|2021-08-18 01:38:40|14992.9|14990.9|14992.6|14990.6|14993.1|14991.1|14992.3|14990.3|32
1629250730000|2021-08-18 01:38:50|14992.4|14990.4|14993.1|14991.1|14993.7|14991.7|14992.4|14990.4|16
1629250740000|2021-08-18 01:39:00|14992.9|14990.9|14993.3|14991.3|14993.6|14991.6|14992.7|14990.7|5
1629250750000|2021-08-18 01:39:10|14993.4|14991.4|14993.2|14991.2|14993.6|14991.6|14993.1|14991.1|0
1629250760000|2021-08-18 01:39:20|14993.1|14991.1|14993.6|14991.6|14994.2|14992.2|14992.4|14990.4|17
1629250770000|2021-08-18 01:39:30|14993.7|14991.7|14992.4|14990.4|14993.9|14991.9|14992.4|14990.4|3
1629250780000|2021-08-18 01:39:40|14992.6|14990.6|14992.9|14990.9|14993.2|14991.2|14992.4|14990.4|1
1629250790000|2021-08-18 01:39:50|14993.1|14991.1|14992.6|14990.6|14993.1|14991.1|14992.4|14990.4|12
1629250800000|2021-08-18 01:40:00|14992.3|14990.3|14992.4|14990.4|14993.1|14991.1|14992.2|14990.2|5
1629250810000|2021-08-18 01:40:10|14992.6|14990.6|14992.4|14990.4|14993.1|14991.1|14992.4|14990.4|6
1629250820000|2021-08-18 01:40:20|14992.6|14990.6|14991.9|14989.9|14992.6|14990.6|14991.7|14989.7|27
1629250830000|2021-08-18 01:40:30|14991.8|14989.8|14991.3|14989.3|14991.9|14989.9|14991.3|14989.3|38
1629250840000|2021-08-18 01:40:40|14991.4|14989.4|14989.8|14987.8|14991.4|14989.4|14989.3|14987.3|81
1629250850000|2021-08-18 01:40:50|14989.7|14987.7|14989.7|14987.7|14989.9|14987.9|14989.4|14987.4|15
1629250860000|2021-08-18 01:41:00|14989.6|14987.6|14989.4|14987.4|14989.9|14987.9|14989.2|14987.2|16
1629250870000|2021-08-18 01:41:10|14989.7|14987.7|14989.2|14987.2|14989.9|14987.9|14989.2|14987.2|10
1629250880000|2021-08-18 01:41:20|14989.1|14987.1|14988.7|14986.7|14989.1|14987.1|14987.9|14985.9|46
1629250890000|2021-08-18 01:41:30|14988.6|14986.6|14987.9|14985.9|14988.7|14986.7|14987.6|14985.6|16
1629250900000|2021-08-18 01:41:40|14987.7|14985.7|14987.9|14985.9|14987.9|14985.9|14987.6|14985.6|6
1629250910000|2021-08-18 01:41:50|14987.8|14985.8|14988.1|14986.1|14988.7|14986.7|14987.6|14985.6|14
1629250920000|2021-08-18 01:42:00|14987.9|14985.9|14988.1|14986.1|14988.6|14986.6|14987.7|14985.7|32
1629250930000|2021-08-18 01:42:10|14988.2|14986.2|14988.7|14986.7|14988.7|14986.7|14987.6|14985.6|11
1629250940000|2021-08-18 01:42:20|14988.6|14986.6|14988.2|14986.2|14988.7|14986.7|14988.1|14986.1|20
1629250950000|2021-08-18 01:42:30|14987.9|14985.9|14988.1|14986.1|14988.6|14986.6|14987.6|14985.6|13
1629250960000|2021-08-18 01:42:40|14988.2|14986.2|14988.3|14986.3|14988.6|14986.6|14987.9|14985.9|6
1629250970000|2021-08-18 01:42:50|14988.2|14986.2|14987.8|14985.8|14988.4|14986.4|14987.6|14985.6|8
1629250980000|2021-08-18 01:43:00|14987.9|14985.9|14988.6|14986.6|14988.8|14986.8|14987.9|14985.9|15
1629250990000|2021-08-18 01:43:10|14988.7|14986.7|14987.9|14985.9|14988.7|14986.7|14987.7|14985.7|14
1629251000000|2021-08-18 01:43:20|14987.8|14985.8|14987.6|14985.6|14988.2|14986.2|14987.6|14985.6|15
1629251010000|2021-08-18 01:43:30|14987.7|14985.7|14986.9|14984.9|14987.7|14985.7|14986.4|14984.4|57
1629251020000|2021-08-18 01:43:40|14987.1|14985.1|14986.9|14984.9|14987.1|14985.1|14986.6|14984.6|8
1629251030000|2021-08-18 01:43:50|14986.8|14984.8|14986.7|14984.7|14987.1|14985.1|14986.3|14984.3|12
1629251040000|2021-08-18 01:44:00|14986.6|14984.6|14986.3|14984.3|14986.9|14984.9|14986.3|14984.3|10
1629251050000|2021-08-18 01:44:10|14986.2|14984.2|14985.4|14983.4|14986.2|14984.2|14985.2|14983.2|39
1629251060000|2021-08-18 01:44:20|14985.6|14983.6|14987.4|14985.4|14987.7|14985.7|14985.2|14983.2|30
1629251070000|2021-08-18 01:44:30|14987.6|14985.6|14987.4|14985.4|14987.6|14985.6|14986.8|14984.8|5
1629251080000|2021-08-18 01:44:40|14987.6|14985.6|14986.9|14984.9|14987.7|14985.7|14986.8|14984.8|10
1629251090000|2021-08-18 01:44:50|14987.1|14985.1|14987.9|14985.9|14988.1|14986.1|14987.1|14985.1|35
1629251100000|2021-08-18 01:45:00|14988.1|14986.1|14989.2|14987.2|14989.2|14987.2|14987.6|14985.6|28
1629251110000|2021-08-18 01:45:10|14989.1|14987.1|14989.7|14987.7|14989.9|14987.9|14989.1|14987.1|32
1629251120000|2021-08-18 01:45:20|14989.4|14987.4|14989.4|14987.4|14989.7|14987.7|14989.2|14987.2|8
1629251130000|2021-08-18 01:45:30|14989.6|14987.6|14989.4|14987.4|14989.7|14987.7|14989.2|14987.2|7
1629251140000|2021-08-18 01:45:40|14989.6|14987.6|14989.9|14987.9|14990.2|14988.2|14989.3|14987.3|29
1629251150000|2021-08-18 01:45:50|14990.1|14988.1|14989.7|14987.7|14990.3|14988.3|14989.3|14987.3|23
1629251160000|2021-08-18 01:46:00|14989.8|14987.8|14989.9|14987.9|14990.4|14988.4|14989.8|14987.8|17
1629251170000|2021-08-18 01:46:10|14989.7|14987.7|14988.7|14986.7|14990.2|14988.2|14988.4|14986.4|16
1629251180000|2021-08-18 01:46:20|14988.6|14986.6|14987.7|14985.7|14988.6|14986.6|14987.7|14985.7|6
1629251190000|2021-08-18 01:46:30|14987.6|14985.6|14988.2|14986.2|14988.7|14986.7|14987.4|14985.4|9
1629251200000|2021-08-18 01:46:40|14988.1|14986.1|14988.2|14986.2|14988.4|14986.4|14987.7|14985.7|4
1629251210000|2021-08-18 01:46:50|14988.3|14986.3|14988.9|14986.9|14989.2|14987.2|14987.6|14985.6|20
1629251220000|2021-08-18 01:47:00|14988.8|14986.8|14989.7|14987.7|14989.7|14987.7|14988.3|14986.3|15
1629251230000|2021-08-18 01:47:10|14989.8|14987.8|14989.7|14987.7|14990.2|14988.2|14989.6|14987.6|2
1629251240000|2021-08-18 01:47:20|14989.6|14987.6|14988.8|14986.8|14989.7|14987.7|14988.7|14986.7|5
1629251250000|2021-08-18 01:47:30|14988.7|14986.7|14988.8|14986.8|14989.3|14987.3|14988.7|14986.7|3
1629251260000|2021-08-18 01:47:40|14988.7|14986.7|14988.1|14986.1|14989.2|14987.2|14987.9|14985.9|5
1629251270000|2021-08-18 01:47:50|14987.9|14985.9|14988.2|14986.2|14988.7|14986.7|14987.9|14985.9|3
1629251280000|2021-08-18 01:48:00|14988.3|14986.3|14989.3|14987.3|14989.3|14987.3|14987.9|14985.9|8
1629251290000|2021-08-18 01:48:10|14989.4|14987.4|14988.9|14986.9|14989.6|14987.6|14988.4|14986.4|5
1629251300000|2021-08-18 01:48:20|14988.8|14986.8|14989.3|14987.3|14989.3|14987.3|14988.6|14986.6|3
1629251310000|2021-08-18 01:48:30|14989.4|14987.4|14989.7|14987.7|14989.7|14987.7|14989.2|14987.2|3
1629251320000|2021-08-18 01:48:40|14989.8|14987.8|14990.2|14988.2|14990.2|14988.2|14989.8|14987.8|2
1629251330000|2021-08-18 01:48:50|14990.1|14988.1|14990.4|14988.4|14990.4|14988.4|14989.7|14987.7|10
1629251340000|2021-08-18 01:49:00|14990.3|14988.3|14991.3|14989.3|14991.4|14989.4|14990.2|14988.2|25
1629251350000|2021-08-18 01:49:10|14991.4|14989.4|14990.9|14988.9|14991.4|14989.4|14990.4|14988.4|16
1629251360000|2021-08-18 01:49:20|14990.8|14988.8|14991.3|14989.3|14991.6|14989.6|14990.7|14988.7|7
1629251370000|2021-08-18 01:49:30|14991.2|14989.2|14991.3|14989.3|14991.3|14989.3|14990.7|14988.7|5
1629251380000|2021-08-18 01:49:40|14991.2|14989.2|14990.7|14988.7|14991.4|14989.4|14990.4|14988.4|3
1629251390000|2021-08-18 01:49:50|14990.6|14988.6|14990.7|14988.7|14990.8|14988.8|14990.4|14988.4|0
1629251400000|2021-08-18 01:50:00|14990.8|14988.8|14989.4|14987.4|14990.9|14988.9|14989.2|14987.2|9
1629251410000|2021-08-18 01:50:10|14989.3|14987.3|14989.2|14987.2|14989.3|14987.3|14988.7|14986.7|6
1629251420000|2021-08-18 01:50:20|14989.3|14987.3|14990.3|14988.3|14990.3|14988.3|14989.1|14987.1|10
1629251430000|2021-08-18 01:50:30|14990.2|14988.2|14990.7|14988.7|14991.4|14989.4|14990.2|14988.2|16
1629251440000|2021-08-18 01:50:40|14990.8|14988.8|14990.2|14988.2|14990.8|14988.8|14989.6|14987.6|4
1629251450000|2021-08-18 01:50:50|14990.1|14988.1|14989.7|14987.7|14990.3|14988.3|14989.7|14987.7|5
1629251460000|2021-08-18 01:51:00|14989.8|14987.8|14990.9|14988.9|14991.1|14989.1|14989.8|14987.8|13
1629251470000|2021-08-18 01:51:10|14990.8|14988.8|14991.9|14989.9|14992.2|14990.2|14990.7|14988.7|12
1629251480000|2021-08-18 01:51:20|14991.8|14989.8|14991.6|14989.6|14992.2|14990.2|14991.4|14989.4|11
1629251490000|2021-08-18 01:51:30|14991.4|14989.4|14991.6|14989.6|14991.6|14989.6|14990.8|14988.8|4
1629251500000|2021-08-18 01:51:40|14991.8|14989.8|14991.9|14989.9|14992.1|14990.1|14991.6|14989.6|3
1629251510000|2021-08-18 01:51:50|14992.1|14990.1|14992.7|14990.7|14992.9|14990.9|14991.9|14989.9|12
1629251520000|2021-08-18 01:52:00|14992.8|14990.8|14993.4|14991.4|14993.7|14991.7|14992.8|14990.8|29
1629251530000|2021-08-18 01:52:10|14993.2|14991.2|14992.6|14990.6|14993.4|14991.4|14992.4|14990.4|15
1629251540000|2021-08-18 01:52:20|14992.7|14990.7|14992.3|14990.3|14992.7|14990.7|14991.6|14989.6|5
1629251550000|2021-08-18 01:52:30|14992.2|14990.2|14992.3|14990.3|14992.4|14990.4|14992.1|14990.1|3
1629251560000|2021-08-18 01:52:40|14992.2|14990.2|14991.6|14989.6|14992.3|14990.3|14991.3|14989.3|5
1629251570000|2021-08-18 01:52:50|14991.7|14989.7|14991.4|14989.4|14991.7|14989.7|14990.9|14988.9|6
1629251580000|2021-08-18 01:53:00|14991.3|14989.3|14990.8|14988.8|14991.4|14989.4|14990.2|14988.2|8
1629251590000|2021-08-18 01:53:10|14990.9|14988.9|14990.2|14988.2|14990.9|14988.9|14990.1|14988.1|3
1629251600000|2021-08-18 01:53:20|14990.1|14988.1|14989.9|14987.9|14990.7|14988.7|14989.9|14987.9|0
1629251610000|2021-08-18 01:53:30|14989.8|14987.8|14990.4|14988.4|14990.7|14988.7|14989.7|14987.7|5
1629251620000|2021-08-18 01:53:40|14990.6|14988.6|14989.9|14987.9|14990.6|14988.6|14989.8|14987.8|7
1629251630000|2021-08-18 01:53:50|14990.1|14988.1|14989.9|14987.9|14990.1|14988.1|14989.7|14987.7|2
1629251640000|2021-08-18 01:54:00|14990.1|14988.1|14991.1|14989.1|14991.1|14989.1|14989.4|14987.4|7
1629251650000|2021-08-18 01:54:10|14990.7|14988.7|14990.1|14988.1|14990.7|14988.7|14990.1|14988.1|7
1629251660000|2021-08-18 01:54:20|14989.9|14987.9|14989.9|14987.9|14990.2|14988.2|14989.6|14987.6|5
1629251670000|2021-08-18 01:54:30|14989.8|14987.8|14989.7|14987.7|14989.9|14987.9|14989.1|14987.1|11
1629251680000|2021-08-18 01:54:40|14989.6|14987.6|14989.2|14987.2|14989.6|14987.6|14989.1|14987.1|1
1629251690000|2021-08-18 01:54:50|14989.1|14987.1|14988.4|14986.4|14989.2|14987.2|14988.4|14986.4|15
1629251700000|2021-08-18 01:55:00|14988.3|14986.3|14987.7|14985.7|14988.4|14986.4|14987.3|14985.3|35
1629251710000|2021-08-18 01:55:10|14987.9|14985.9|14987.8|14985.8|14987.9|14985.9|14987.7|14985.7|9
1629251720000|2021-08-18 01:55:20|14987.9|14985.9|14987.9|14985.9|14988.4|14986.4|14987.6|14985.6|24
1629251730000|2021-08-18 01:55:30|14987.8|14985.8|14988.7|14986.7|14989.1|14987.1|14987.8|14985.8|2
1629251740000|2021-08-18 01:55:40|14988.6|14986.6|14988.3|14986.3|14988.6|14986.6|14987.6|14985.6|13
1629251750000|2021-08-18 01:55:50|14988.2|14986.2|14988.4|14986.4|14988.7|14986.7|14987.8|14985.8|5
1629251760000|2021-08-18 01:56:00|14988.6|14986.6|14988.1|14986.1|14988.7|14986.7|14987.8|14985.8|13
1629251770000|2021-08-18 01:56:10|14987.9|14985.9|14988.3|14986.3|14988.6|14986.6|14987.8|14985.8|3
1629251780000|2021-08-18 01:56:20|14988.4|14986.4|14988.4|14986.4|14989.1|14987.1|14988.3|14986.3|10
1629251790000|2021-08-18 01:56:30|14988.3|14986.3|14987.9|14985.9|14988.4|14986.4|14987.7|14985.7|1
1629251800000|2021-08-18 01:56:40|14987.8|14985.8|14987.9|14985.9|14988.1|14986.1|14987.8|14985.8|3
1629251810000|2021-08-18 01:56:50|14987.8|14985.8|14987.8|14985.8|14988.1|14986.1|14987.7|14985.7|2
1629251820000|2021-08-18 01:57:00|14987.9|14985.9|14988.3|14986.3|14988.4|14986.4|14987.4|14985.4|2
1629251830000|2021-08-18 01:57:10|14988.2|14986.2|14987.4|14985.4|14988.2|14986.2|14987.4|14985.4|3
1629251840000|2021-08-18 01:57:20|14987.3|14985.3|14986.9|14984.9|14987.7|14985.7|14986.9|14984.9|4
1629251850000|2021-08-18 01:57:30|14987.2|14985.2|14987.4|14985.4|14987.7|14985.7|14987.2|14985.2|8
1629251860000|2021-08-18 01:57:40|14987.6|14985.6|14987.7|14985.7|14987.9|14985.9|14987.4|14985.4|5
1629251870000|2021-08-18 01:57:50|14987.6|14985.6|14987.4|14985.4|14987.8|14985.8|14987.2|14985.2|30
1629251880000|2021-08-18 01:58:00|14987.3|14985.3|14988.2|14986.2|14988.2|14986.2|14986.9|14984.9|32
1629251890000|2021-08-18 01:58:10|14988.3|14986.3|14988.6|14986.6|14988.9|14986.9|14988.2|14986.2|8
1629251900000|2021-08-18 01:58:20|14988.7|14986.7|14987.9|14985.9|14988.7|14986.7|14987.9|14985.9|4
1629251910000|2021-08-18 01:58:30|14988.1|14986.1|14987.7|14985.7|14988.1|14986.1|14987.6|14985.6|5
1629251920000|2021-08-18 01:58:40|14987.6|14985.6|14986.9|14984.9|14987.9|14985.9|14986.9|14984.9|4
1629251930000|2021-08-18 01:58:50|14986.8|14984.8|14987.1|14985.1|14987.6|14985.6|14986.8|14984.8|3
1629251940000|2021-08-18 01:59:00|14987.2|14985.2|14986.9|14984.9|14987.4|14985.4|14986.8|14984.8|10
1629251950000|2021-08-18 01:59:10|14986.8|14984.8|14987.4|14985.4|14987.4|14985.4|14986.7|14984.7|7
1629251960000|2021-08-18 01:59:20|14987.3|14985.3|14987.8|14985.8|14988.1|14986.1|14987.2|14985.2|2
1629251970000|2021-08-18 01:59:30|14987.9|14985.9|14987.4|14985.4|14988.1|14986.1|14987.3|14985.3|3
1629251980000|2021-08-18 01:59:40|14987.6|14985.6|14988.3|14986.3|14988.3|14986.3|14987.6|14985.6|0
1629251990000|2021-08-18 01:59:50|14988.4|14986.4|14988.4|14986.4|14988.7|14986.7|14987.9|14985.9|8
1629252000000|2021-08-18 02:00:00|14988.6|14986.6|14988.3|14986.3|14989.4|14987.4|14987.4|14985.4|29
1629252010000|2021-08-18 02:00:10|14988.2|14986.2|14987.4|14985.4|14988.4|14986.4|14986.9|14984.9|35
1629252020000|2021-08-18 02:00:20|14987.2|14985.2|14989.4|14987.4|14989.6|14987.6|14987.2|14985.2|21
1629252030000|2021-08-18 02:00:30|14989.6|14987.6|14989.7|14987.7|14989.8|14987.8|14988.6|14986.6|17
1629252040000|2021-08-18 02:00:40|14989.6|14987.6|14989.6|14987.6|14990.3|14988.3|14989.4|14987.4|14
1629252050000|2021-08-18 02:00:50|14989.7|14987.7|14991.4|14989.4|14991.4|14989.4|14989.6|14987.6|24
1629252060000|2021-08-18 02:01:00|14991.3|14989.3|14989.7|14987.7|14991.4|14989.4|14989.7|14987.7|9
1629252070000|2021-08-18 02:01:10|14989.6|14987.6|14990.6|14988.6|14990.9|14988.9|14989.1|14987.1|4
1629252080000|2021-08-18 02:01:20|14990.7|14988.7|14990.7|14988.7|14991.4|14989.4|14990.7|14988.7|11
1629252090000|2021-08-18 02:01:30|14990.9|14988.9|14991.2|14989.2|14991.3|14989.3|14990.3|14988.3|6
1629252100000|2021-08-18 02:01:40|14991.3|14989.3|14991.2|14989.2|14991.4|14989.4|14990.7|14988.7|8
1629252110000|2021-08-18 02:01:50|14991.1|14989.1|14991.2|14989.2|14991.3|14989.3|14990.6|14988.6|9
1629252120000|2021-08-18 02:02:00|14991.3|14989.3|14990.3|14988.3|14991.4|14989.4|14990.1|14988.1|9
1629252130000|2021-08-18 02:02:10|14990.4|14988.4|14990.1|14988.1|14990.7|14988.7|14989.8|14987.8|4
1629252140000|2021-08-18 02:02:20|14989.9|14987.9|14990.3|14988.3|14990.8|14988.8|14989.9|14987.9|0
1629252150000|2021-08-18 02:02:30|14990.2|14988.2|14990.4|14988.4|14991.1|14989.1|14990.2|14988.2|0
1629252160000|2021-08-18 02:02:40|14990.3|14988.3|14990.9|14988.9|14991.4|14989.4|14990.3|14988.3|8
1629252170000|2021-08-18 02:02:50|14990.8|14988.8|14991.4|14989.4|14991.9|14989.9|14990.8|14988.8|6
1629252180000|2021-08-18 02:03:00|14991.3|14989.3|14991.4|14989.4|14991.6|14989.6|14990.7|14988.7|12
1629252190000|2021-08-18 02:03:10|14991.7|14989.7|14990.9|14988.9|14991.7|14989.7|14990.7|14988.7|6
1629252200000|2021-08-18 02:03:20|14991.1|14989.1|14992.2|14990.2|14992.2|14990.2|14990.9|14988.9|1
1629252210000|2021-08-18 02:03:30|14992.1|14990.1|14991.7|14989.7|14992.1|14990.1|14991.4|14989.4|4
1629252220000|2021-08-18 02:03:40|14991.8|14989.8|14992.2|14990.2|14992.4|14990.4|14991.8|14989.8|19
1629252230000|2021-08-18 02:03:50|14992.3|14990.3|14992.6|14990.6|14992.7|14990.7|14991.8|14989.8|5
1629252240000|2021-08-18 02:04:00|14992.7|14990.7|14992.4|14990.4|14992.7|14990.7|14992.1|14990.1|15
1629252250000|2021-08-18 02:04:10|14992.3|14990.3|14991.7|14989.7|14992.4|14990.4|14991.7|14989.7|4
1629252260000|2021-08-18 02:04:20|14991.9|14989.9|14991.7|14989.7|14992.1|14990.1|14991.4|14989.4|7
1629252270000|2021-08-18 02:04:30|14991.6|14989.6|14991.7|14989.7|14992.1|14990.1|14991.4|14989.4|7
1629252280000|2021-08-18 02:04:40|14991.8|14989.8|14990.4|14988.4|14991.9|14989.9|14990.4|14988.4|16
1629252290000|2021-08-18 02:04:50|14990.6|14988.6|14990.8|14988.8|14991.3|14989.3|14990.6|14988.6|9
1629252300000|2021-08-18 02:05:00|14990.7|14988.7|14990.9|14988.9|14990.9|14988.9|14990.1|14988.1|16
1629252310000|2021-08-18 02:05:10|14991.1|14989.1|14990.9|14988.9|14991.3|14989.3|14990.9|14988.9|3
1629252320000|2021-08-18 02:05:20|14990.8|14988.8|14990.2|14988.2|14990.8|14988.8|14990.1|14988.1|7
1629252330000|2021-08-18 02:05:30|14990.1|14988.1|14990.2|14988.2|14990.6|14988.6|14989.4|14987.4|10
1629252340000|2021-08-18 02:05:40|14990.1|14988.1|14989.9|14987.9|14990.2|14988.2|14989.7|14987.7|4
1629252350000|2021-08-18 02:05:50|14990.2|14988.2|14990.4|14988.4|14990.7|14988.7|14989.7|14987.7|10
1629252360000|2021-08-18 02:06:00|14990.6|14988.6|14990.2|14988.2|14991.1|14989.1|14989.9|14987.9|6
1629252370000|2021-08-18 02:06:10|14990.1|14988.1|14989.3|14987.3|14990.1|14988.1|14988.8|14986.8|12
1629252380000|2021-08-18 02:06:20|14989.2|14987.2|14989.3|14987.3|14989.4|14987.4|14988.9|14986.9|0
1629252390000|2021-08-18 02:06:30|14989.4|14987.4|14989.8|14987.8|14989.9|14987.9|14989.3|14987.3|2
1629252400000|2021-08-18 02:06:40|14989.9|14987.9|14990.3|14988.3|14990.3|14988.3|14989.8|14987.8|1
1629252410000|2021-08-18 02:06:50|14990.4|14988.4|14990.4|14988.4|14990.7|14988.7|14990.2|14988.2|5
1629252420000|2021-08-18 02:07:00|14990.6|14988.6|14991.8|14989.8|14991.9|14989.9|14990.6|14988.6|27
1629252430000|2021-08-18 02:07:10|14991.7|14989.7|14992.2|14990.2|14992.4|14990.4|14991.7|14989.7|8
1629252440000|2021-08-18 02:07:20|14992.3|14990.3|14992.7|14990.7|14992.7|14990.7|14992.3|14990.3|6
1629252450000|2021-08-18 02:07:30|14992.6|14990.6|14993.4|14991.4|14993.4|14991.4|14992.4|14990.4|15
1629252460000|2021-08-18 02:07:40|14993.3|14991.3|14992.4|14990.4|14993.3|14991.3|14992.2|14990.2|13
1629252470000|2021-08-18 02:07:50|14992.3|14990.3|14992.7|14990.7|14992.7|14990.7|14992.3|14990.3|1
1629252480000|2021-08-18 02:08:00|14992.8|14990.8|14993.2|14991.2|14993.4|14991.4|14992.6|14990.6|17
1629252490000|2021-08-18 02:08:10|14992.9|14990.9|14992.9|14990.9|14993.2|14991.2|14992.6|14990.6|6
1629252500000|2021-08-18 02:08:20|14992.6|14990.6|14992.9|14990.9|14992.9|14990.9|14992.4|14990.4|5
1629252510000|2021-08-18 02:08:30|14992.8|14990.8|14993.3|14991.3|14993.3|14991.3|14992.7|14990.7|4
1629252520000|2021-08-18 02:08:40|14993.2|14991.2|14993.2|14991.2|14993.4|14991.4|14992.9|14990.9|0
1629252530000|2021-08-18 02:08:50|14993.3|14991.3|14994.2|14992.2|14994.4|14992.4|14993.3|14991.3|31
1629252540000|2021-08-18 02:09:00|14994.1|14992.1|14994.2|14992.2|14994.4|14992.4|14993.7|14991.7|12
1629252550000|2021-08-18 02:09:10|14994.3|14992.3|14993.9|14991.9|14994.4|14992.4|14993.4|14991.4|12
1629252560000|2021-08-18 02:09:20|14994.1|14992.1|14993.7|14991.7|14994.1|14992.1|14993.4|14991.4|13
1629252570000|2021-08-18 02:09:30|14993.8|14991.8|14992.9|14990.9|14993.8|14991.8|14992.9|14990.9|5
1629252580000|2021-08-18 02:09:40|14993.1|14991.1|14992.6|14990.6|14993.2|14991.2|14992.6|14990.6|9
1629252590000|2021-08-18 02:09:50|14992.7|14990.7|14993.2|14991.2|14993.3|14991.3|14992.7|14990.7|2
1629252600000|2021-08-18 02:10:00|14993.3|14991.3|14994.2|14992.2|14994.3|14992.3|14993.3|14991.3|9
1629252610000|2021-08-18 02:10:10|14994.1|14992.1|14994.4|14992.4|14994.6|14992.6|14993.9|14991.9|3
1629252620000|2021-08-18 02:10:20|14994.3|14992.3|14993.9|14991.9|14994.4|14992.4|14993.9|14991.9|4
1629252630000|2021-08-18 02:10:30|14994.1|14992.1|14994.4|14992.4|14994.9|14992.9|14993.9|14991.9|21
1629252640000|2021-08-18 02:10:40|14994.6|14992.6|14994.2|14992.2|14994.8|14992.8|14994.2|14992.2|4
1629252650000|2021-08-18 02:10:50|14994.1|14992.1|14994.1|14992.1|14994.2|14992.2|14993.9|14991.9|3
1629252660000|2021-08-18 02:11:00|14993.9|14991.9|14994.3|14992.3|14994.4|14992.4|14993.9|14991.9|3
1629252670000|2021-08-18 02:11:10|14993.8|14991.8|14993.7|14991.7|14993.8|14991.8|14993.2|14991.2|50
1629252680000|2021-08-18 02:11:20|14993.6|14991.6|14993.9|14991.9|14993.9|14991.9|14993.4|14991.4|2
1629252690000|2021-08-18 02:11:30|14993.8|14991.8|14994.7|14992.7|14994.8|14992.8|14993.7|14991.7|6
1629252700000|2021-08-18 02:11:40|14994.6|14992.6|14994.4|14992.4|14994.7|14992.7|14993.9|14991.9|8
1629252710000|2021-08-18 02:11:50|14994.6|14992.6|14994.4|14992.4|14994.9|14992.9|14994.4|14992.4|3
1629252720000|2021-08-18 02:12:00|14994.3|14992.3|14994.8|14992.8|14994.9|14992.9|14994.2|14992.2|9
1629252730000|2021-08-18 02:12:10|14994.9|14992.9|14995.1|14993.1|14995.2|14993.2|14994.9|14992.9|13
1629252740000|2021-08-18 02:12:20|14995.2|14993.2|14994.9|14992.9|14995.2|14993.2|14994.9|14992.9|4
1629252750000|2021-08-18 02:12:30|14995.1|14993.1|14994.4|14992.4|14995.6|14993.6|14994.4|14992.4|27
1629252760000|2021-08-18 02:12:40|14994.6|14992.6|14994.2|14992.2|14994.7|14992.7|14993.9|14991.9|23
1629252770000|2021-08-18 02:12:50|14994.1|14992.1|14993.9|14991.9|14994.2|14992.2|14993.9|14991.9|4
1629252780000|2021-08-18 02:13:00|14994.1|14992.1|14994.2|14992.2|14994.4|14992.4|14993.9|14991.9|16
1629252790000|2021-08-18 02:13:10|14994.3|14992.3|14994.2|14992.2|14994.3|14992.3|14993.9|14991.9|3
1629252800000|2021-08-18 02:13:20|14994.3|14992.3|14994.2|14992.2|14994.3|14992.3|14993.9|14991.9|0
1629252810000|2021-08-18 02:13:30|14994.3|14992.3|14994.2|14992.2|14994.4|14992.4|14994.2|14992.2|2
1629252820000|2021-08-18 02:13:40|14994.3|14992.3|14994.9|14992.9|14995.1|14993.1|14994.3|14992.3|16
1629252830000|2021-08-18 02:13:50|14994.8|14992.8|14994.6|14992.6|14995.2|14993.2|14994.4|14992.4|8
1629252840000|2021-08-18 02:14:00|14994.7|14992.7|14995.7|14993.7|14995.7|14993.7|14994.6|14992.6|3
1629252850000|2021-08-18 02:14:10|14995.8|14993.8|14995.2|14993.2|14995.8|14993.8|14994.7|14992.7|7
1629252860000|2021-08-18 02:14:20|14995.3|14993.3|14995.3|14993.3|14995.6|14993.6|14994.9|14992.9|1
1629252870000|2021-08-18 02:14:30|14995.4|14993.4|14995.7|14993.7|14995.7|14993.7|14995.3|14993.3|1
1629252880000|2021-08-18 02:14:40|14995.6|14993.6|14995.1|14993.1|14995.6|14993.6|14995.1|14993.1|2
1629252890000|2021-08-18 02:14:50|14995.2|14993.2|14995.3|14993.3|14995.4|14993.4|14995.1|14993.1|1
1629252900000|2021-08-18 02:15:00|14995.2|14993.2|14996.4|14994.4|14996.4|14994.4|14995.2|14993.2|13
1629252910000|2021-08-18 02:15:10|14996.3|14994.3|14996.4|14994.4|14996.4|14994.4|14996.1|14994.1|7
1629252920000|2021-08-18 02:15:20|14996.6|14994.6|14996.7|14994.7|14996.8|14994.8|14996.4|14994.4|12
1629252930000|2021-08-18 02:15:30|14996.6|14994.6|14996.7|14994.7|14996.7|14994.7|14996.4|14994.4|6
1629252940000|2021-08-18 02:15:40|14996.6|14994.6|14996.2|14994.2|14996.6|14994.6|14995.9|14993.9|8
1629252950000|2021-08-18 02:15:50|14996.3|14994.3|14996.8|14994.8|14996.9|14994.9|14996.2|14994.2|6
1629252960000|2021-08-18 02:16:00|14996.9|14994.9|14997.2|14995.2|14997.7|14995.7|14996.9|14994.9|27
1629252970000|2021-08-18 02:16:10|14997.1|14995.1|14997.2|14995.2|14997.2|14995.2|14996.9|14994.9|2
1629252980000|2021-08-18 02:16:20|14997.3|14995.3|14998.9|14996.9|14998.9|14996.9|14997.3|14995.3|53
1629252990000|2021-08-18 02:16:30|14999.2|14997.2|14998.7|14996.7|14999.4|14997.4|14998.4|14996.4|21
1629253000000|2021-08-18 02:16:40|14998.4|14996.4|14998.9|14996.9|14999.2|14997.2|14998.4|14996.4|19
1629253010000|2021-08-18 02:16:50|14999.1|14997.1|14999.7|14997.7|15000.6|14998.6|14999.1|14997.1|65
1629253020000|2021-08-18 02:17:00|14999.6|14997.6|14999.2|14997.2|14999.9|14997.9|14998.9|14996.9|17
1629253030000|2021-08-18 02:17:10|14999.1|14997.1|14999.1|14997.1|14999.2|14997.2|14998.4|14996.4|11
1629253040000|2021-08-18 02:17:20|14998.9|14996.9|14999.7|14997.7|14999.8|14997.8|14998.7|14996.7|30
1629253050000|2021-08-18 02:17:30|14999.6|14997.6|14998.6|14996.6|14999.6|14997.6|14998.3|14996.3|16
1629253060000|2021-08-18 02:17:40|14998.7|14996.7|14998.4|14996.4|14998.9|14996.9|14998.3|14996.3|6
1629253070000|2021-08-18 02:17:50|14998.8|14996.8|14998.7|14996.7|14998.9|14996.9|14998.7|14996.7|7
1629253080000|2021-08-18 02:18:00|14998.8|14996.8|14998.7|14996.7|14998.8|14996.8|14998.4|14996.4|1
1629253090000|2021-08-18 02:18:10|14998.6|14996.6|14998.7|14996.7|14998.7|14996.7|14998.4|14996.4|11
1629253100000|2021-08-18 02:18:20|14998.6|14996.6|14997.2|14995.2|14998.7|14996.7|14997.2|14995.2|23
1629253110000|2021-08-18 02:18:30|14997.1|14995.1|14997.9|14995.9|14997.9|14995.9|14996.7|14994.7|27
1629253120000|2021-08-18 02:18:40|14997.8|14995.8|14996.8|14994.8|14997.8|14995.8|14996.7|14994.7|9
1629253130000|2021-08-18 02:18:50|14996.9|14994.9|14997.7|14995.7|14997.7|14995.7|14996.9|14994.9|3
1629253140000|2021-08-18 02:19:00|14997.8|14995.8|14999.2|14997.2|14999.2|14997.2|14997.4|14995.4|37
1629253150000|2021-08-18 02:19:10|14999.3|14997.3|14997.8|14995.8|14999.3|14997.3|14997.6|14995.6|18
1629253160000|2021-08-18 02:19:20|14998.1|14996.1|14997.8|14995.8|14998.1|14996.1|14997.6|14995.6|6
1629253170000|2021-08-18 02:19:30|14997.6|14995.6|14997.9|14995.9|14998.2|14996.2|14997.6|14995.6|5
1629253180000|2021-08-18 02:19:40|14998.1|14996.1|14998.1|14996.1|14998.2|14996.2|14997.9|14995.9|0
1629253190000|2021-08-18 02:19:50|14998.2|14996.2|14997.2|14995.2|14998.2|14996.2|14997.2|14995.2|11
1629253200000|2021-08-18 02:20:00|14997.1|14995.1|14997.6|14995.6|14997.6|14995.6|14996.8|14994.8|13
1629253210000|2021-08-18 02:20:10|14997.4|14995.4|14997.3|14995.3|14997.4|14995.4|14997.2|14995.2|1
1629253220000|2021-08-18 02:20:20|14997.4|14995.4|14997.7|14995.7|14997.7|14995.7|14997.2|14995.2|6
1629253230000|2021-08-18 02:20:30|14997.6|14995.6|14997.7|14995.7|14997.7|14995.7|14997.6|14995.6|0
1629253240000|2021-08-18 02:20:40|14997.6|14995.6|14997.7|14995.7|14997.9|14995.9|14997.6|14995.6|6
1629253250000|2021-08-18 02:20:50|14997.8|14995.8|14997.9|14995.9|14998.1|14996.1|14997.7|14995.7|8
1629253260000|2021-08-18 02:21:00|14998.1|14996.1|14998.9|14996.9|14998.9|14996.9|14997.9|14995.9|4
1629253270000|2021-08-18 02:21:10|14998.8|14996.8|14998.7|14996.7|14998.8|14996.8|14998.4|14996.4|0
1629253280000|2021-08-18 02:21:20|14998.8|14996.8|14998.2|14996.2|14998.8|14996.8|14998.2|14996.2|4
1629253290000|2021-08-18 02:21:30|14998.3|14996.3|14998.3|14996.3|14998.3|14996.3|14997.9|14995.9|1
1629253300000|2021-08-18 02:21:40|14998.4|14996.4|14998.6|14996.6|14998.6|14996.6|14998.3|14996.3|0
1629253310000|2021-08-18 02:21:50|14998.4|14996.4|14998.3|14996.3|14998.7|14996.7|14998.2|14996.2|2
1629253320000|2021-08-18 02:22:00|14998.2|14996.2|14996.9|14994.9|14998.2|14996.2|14996.9|14994.9|15
1629253330000|2021-08-18 02:22:10|14997.1|14995.1|14997.3|14995.3|14997.6|14995.6|14997.1|14995.1|1
1629253340000|2021-08-18 02:22:20|14997.2|14995.2|14996.9|14994.9|14997.4|14995.4|14996.9|14994.9|10
1629253350000|2021-08-18 02:22:30|14997.1|14995.1|14997.4|14995.4|14997.4|14995.4|14996.9|14994.9|5
1629253360000|2021-08-18 02:22:40|14997.3|14995.3|14997.6|14995.6|14997.6|14995.6|14997.3|14995.3|2
1629253370000|2021-08-18 02:22:50|14997.4|14995.4|14997.3|14995.3|14997.4|14995.4|14997.2|14995.2|4
1629253380000|2021-08-18 02:23:00|14997.2|14995.2|14997.7|14995.7|14997.7|14995.7|14997.1|14995.1|6
1629253390000|2021-08-18 02:23:10|14997.6|14995.6|14997.9|14995.9|14997.9|14995.9|14997.2|14995.2|4
1629253400000|2021-08-18 02:23:20|14998.1|14996.1|14997.9|14995.9|14998.1|14996.1|14997.8|14995.8|4
1629253410000|2021-08-18 02:23:30|14997.8|14995.8|14997.9|14995.9|14997.9|14995.9|14997.7|14995.7|2
1629253420000|2021-08-18 02:23:40|14998.2|14996.2|14997.9|14995.9|14998.4|14996.4|14997.9|14995.9|5
1629253430000|2021-08-18 02:23:50|14997.8|14995.8|14998.2|14996.2|14998.3|14996.3|14997.8|14995.8|9
1629253440000|2021-08-18 02:24:00|14998.1|14996.1|14998.6|14996.6|14998.8|14996.8|14997.9|14995.9|12
1629253450000|2021-08-18 02:24:10|14998.4|14996.4|14998.7|14996.7|14998.7|14996.7|14998.4|14996.4|0
1629253460000|2021-08-18 02:24:20|14998.6|14996.6|14998.4|14996.4|14998.7|14996.7|14998.4|14996.4|6
1629253470000|2021-08-18 02:24:30|14998.3|14996.3|14997.4|14995.4|14998.4|14996.4|14997.4|14995.4|14
1629253480000|2021-08-18 02:24:40|14997.3|14995.3|14996.9|14994.9|14997.4|14995.4|14996.9|14994.9|13
1629253490000|2021-08-18 02:24:50|14996.8|14994.8|14996.7|14994.7|14996.8|14994.8|14996.6|14994.6|4
1629253500000|2021-08-18 02:25:00|14996.8|14994.8|14996.8|14994.8|14997.6|14995.6|14996.7|14994.7|15
1629253510000|2021-08-18 02:25:10|14997.1|14995.1|14997.2|14995.2|14997.6|14995.6|14996.9|14994.9|5
1629253520000|2021-08-18 02:25:20|14997.4|14995.4|14997.4|14995.4|14997.8|14995.8|14997.4|14995.4|6
1629253530000|2021-08-18 02:25:30|14997.6|14995.6|14997.9|14995.9|14997.9|14995.9|14997.6|14995.6|6
1629253540000|2021-08-18 02:25:40|14998.1|14996.1|14998.7|14996.7|14998.7|14996.7|14997.9|14995.9|5
1629253550000|2021-08-18 02:25:50|14998.4|14996.4|14998.8|14996.8|14998.8|14996.8|14998.3|14996.3|6
1629253560000|2021-08-18 02:26:00|14998.9|14996.9|14999.4|14997.4|14999.6|14997.6|14998.9|14996.9|9
1629253570000|2021-08-18 02:26:10|14999.3|14997.3|14999.2|14997.2|14999.3|14997.3|14998.9|14996.9|0
1629253580000|2021-08-18 02:26:20|14999.1|14997.1|14998.9|14996.9|14999.2|14997.2|14998.9|14996.9|1
1629253590000|2021-08-18 02:26:30|14999.1|14997.1|14998.4|14996.4|14999.3|14997.3|14998.4|14996.4|7
1629253600000|2021-08-18 02:26:40|14998.6|14996.6|14998.2|14996.2|14998.7|14996.7|14997.8|14995.8|14
1629253610000|2021-08-18 02:26:50|14998.1|14996.1|14999.2|14997.2|14999.2|14997.2|14998.1|14996.1|17
1629253620000|2021-08-18 02:27:00|14999.3|14997.3|15000.1|14998.1|15000.2|14998.2|14999.3|14997.3|7
1629253630000|2021-08-18 02:27:10|15000.2|14998.2|14999.9|14997.9|15000.3|14998.3|14999.9|14997.9|13
1629253640000|2021-08-18 02:27:20|15000.1|14998.1|15000.3|14998.3|15000.4|14998.4|14999.9|14997.9|11
1629253650000|2021-08-18 02:27:30|15000.4|14998.4|15001.2|14999.2|15001.6|14999.6|15000.3|14998.3|35
1629253660000|2021-08-18 02:27:40|15001.3|14999.3|15001.2|14999.2|15001.7|14999.7|15001.2|14999.2|16
1629253670000|2021-08-18 02:27:50|15001.1|14999.1|15001.9|14999.9|15001.9|14999.9|15001.1|14999.1|17
1629253680000|2021-08-18 02:28:00|15002.1|15000.1|15002.8|15000.8|15003.4|15001.4|15002.1|15000.1|97
1629253690000|2021-08-18 02:28:10|15002.7|15000.7|15001.9|14999.9|15002.7|15000.7|15001.9|14999.9|18
1629253700000|2021-08-18 02:28:20|15002.3|15000.3|15002.4|15000.4|15002.6|15000.6|15002.3|15000.3|24
1629253710000|2021-08-18 02:28:30|15002.8|15000.8|15002.4|15000.4|15003.3|15001.3|15002.4|15000.4|20
1629253720000|2021-08-18 02:28:40|15002.6|15000.6|15002.7|15000.7|15003.3|15001.3|15002.4|15000.4|10
1629253730000|2021-08-18 02:28:50|15002.6|15000.6|15001.4|14999.4|15002.7|15000.7|15001.2|14999.2|50
1629253740000|2021-08-18 02:29:00|15001.3|14999.3|15000.9|14998.9|15001.4|14999.4|15000.6|14998.6|25
1629253750000|2021-08-18 02:29:10|15001.1|14999.1|15000.9|14998.9|15001.4|14999.4|15000.9|14998.9|6
1629253760000|2021-08-18 02:29:20|15000.8|14998.8|15001.2|14999.2|15001.3|14999.3|15000.7|14998.7|19
1629253770000|2021-08-18 02:29:30|15001.1|14999.1|15001.2|14999.2|15001.3|14999.3|15000.6|14998.6|7
1629253780000|2021-08-18 02:29:40|15001.3|14999.3|15001.2|14999.2|15001.3|14999.3|15000.9|14998.9|1
1629253790000|2021-08-18 02:29:50|15001.1|14999.1|15000.8|14998.8|15001.2|14999.2|15000.7|14998.7|2
1629253800000|2021-08-18 02:30:00|15000.9|14998.9|15001.6|14999.6|15001.9|14999.9|15000.9|14998.9|18
1629253810000|2021-08-18 02:30:10|15001.7|14999.7|15001.9|14999.9|15002.2|15000.2|15001.7|14999.7|16
1629253820000|2021-08-18 02:30:20|15001.8|14999.8|15002.9|15000.9|15003.2|15001.2|15001.8|14999.8|14
1629253830000|2021-08-18 02:30:30|15002.8|15000.8|15002.4|15000.4|15003.2|15001.2|15002.3|15000.3|20
1629253840000|2021-08-18 02:30:40|15002.3|15000.3|15002.3|15000.3|15002.3|15000.3|15002.1|15000.1|3
1629253850000|2021-08-18 02:30:50|15002.4|15000.4|15001.9|14999.9|15002.4|15000.4|15001.9|14999.9|4
1629253860000|2021-08-18 02:31:00|15002.1|15000.1|15002.2|15000.2|15002.2|15000.2|15002.1|15000.1|1
1629253870000|2021-08-18 02:31:10|15002.4|15000.4|15002.3|15000.3|15002.6|15000.6|15002.2|15000.2|9
1629253880000|2021-08-18 02:31:20|15002.4|15000.4|15002.4|15000.4|15002.8|15000.8|15002.3|15000.3|3
1629253890000|2021-08-18 02:31:30|15002.6|15000.6|15002.4|15000.4|15002.7|15000.7|15002.3|15000.3|3
1629253900000|2021-08-18 02:31:40|15002.3|15000.3|15002.2|15000.2|15002.4|15000.4|15002.2|15000.2|10
1629253910000|2021-08-18 02:31:50|15001.9|14999.9|15002.1|15000.1|15002.2|15000.2|15001.9|14999.9|6
1629253920000|2021-08-18 02:32:00|15002.2|15000.2|15001.6|14999.6|15002.3|15000.3|15001.6|14999.6|8
1629253930000|2021-08-18 02:32:10|15001.4|14999.4|15001.4|14999.4|15002.2|15000.2|15001.3|14999.3|11
1629253940000|2021-08-18 02:32:20|15001.6|14999.6|15001.2|14999.2|15001.7|14999.7|15001.2|14999.2|2
1629253950000|2021-08-18 02:32:30|15001.1|14999.1|15001.7|14999.7|15001.9|14999.9|15000.9|14998.9|4
1629253960000|2021-08-18 02:32:40|15001.6|14999.6|15001.6|14999.6|15001.8|14999.8|15001.6|14999.6|3
1629253970000|2021-08-18 02:32:50|15001.7|14999.7|15001.7|14999.7|15001.7|14999.7|15001.6|14999.6|1
1629253980000|2021-08-18 02:33:00|15001.6|14999.6|15002.7|15000.7|15003.1|15001.1|15001.1|14999.1|42
1629253990000|2021-08-18 02:33:10|15002.4|15000.4|15002.4|15000.4|15002.6|15000.6|15002.2|15000.2|8
1629254000000|2021-08-18 02:33:20|15002.7|15000.7|15002.2|15000.2|15002.7|15000.7|15002.2|15000.2|2
1629254010000|2021-08-18 02:33:30|15002.1|15000.1|15001.6|14999.6|15002.1|15000.1|15001.1|14999.1|19
1629254020000|2021-08-18 02:33:40|15001.3|14999.3|15001.4|14999.4|15001.4|14999.4|15001.2|14999.2|7
1629254030000|2021-08-18 02:33:50|15001.3|14999.3|15001.4|14999.4|15001.7|14999.7|15001.2|14999.2|3
1629254040000|2021-08-18 02:34:00|15001.7|14999.7|15001.9|14999.9|15001.9|14999.9|15001.6|14999.6|7
1629254050000|2021-08-18 02:34:10|15001.8|14999.8|15002.9|15000.9|15002.9|15000.9|15001.7|14999.7|9
1629254060000|2021-08-18 02:34:20|15002.8|15000.8|15002.7|15000.7|15002.9|15000.9|15002.7|15000.7|2
1629254070000|2021-08-18 02:34:30|15002.9|15000.9|15003.6|15001.6|15003.6|15001.6|15002.9|15000.9|16
1629254080000|2021-08-18 02:34:40|15003.4|15001.4|15003.7|15001.7|15003.7|15001.7|15003.4|15001.4|7
1629254090000|2021-08-18 02:34:50|15003.4|15001.4|15003.3|15001.3|15003.9|15001.9|15003.3|15001.3|8
1629254100000|2021-08-18 02:35:00|15003.4|15001.4|15003.6|15001.6|15003.6|15001.6|15003.2|15001.2|2
1629254110000|2021-08-18 02:35:10|15003.4|15001.4|15003.6|15001.6|15003.6|15001.6|15003.4|15001.4|3
1629254120000|2021-08-18 02:35:20|15003.4|15001.4|15004.6|15002.6|15004.6|15002.6|15003.4|15001.4|33
1629254130000|2021-08-18 02:35:30|15004.4|15002.4|15004.1|15002.1|15004.4|15002.4|15003.8|15001.8|9
1629254140000|2021-08-18 02:35:40|15004.2|15002.2|15003.8|15001.8|15004.2|15002.2|15003.8|15001.8|8
1629254150000|2021-08-18 02:35:50|15003.7|15001.7|15003.4|15001.4|15003.7|15001.7|15003.2|15001.2|18
1629254160000|2021-08-18 02:36:00|15003.6|15001.6|15003.3|15001.3|15003.9|15001.9|15003.2|15001.2|8
1629254170000|2021-08-18 02:36:10|15003.2|15001.2|15003.3|15001.3|15003.4|15001.4|15002.9|15000.9|4
1629254180000|2021-08-18 02:36:20|15003.2|15001.2|15003.2|15001.2|15003.3|15001.3|15003.1|15001.1|2
1629254190000|2021-08-18 02:36:30|15003.3|15001.3|15003.2|15001.2|15003.4|15001.4|15003.2|15001.2|1
1629254200000|2021-08-18 02:36:40|15003.3|15001.3|15003.4|15001.4|15003.7|15001.7|15003.2|15001.2|6
1629254210000|2021-08-18 02:36:50|15003.6|15001.6|15003.9|15001.9|15003.9|15001.9|15003.4|15001.4|7
1629254220000|2021-08-18 02:37:00|15003.8|15001.8|15003.9|15001.9|15003.9|15001.9|15003.8|15001.8|5
1629254230000|2021-08-18 02:37:10|15003.8|15001.8|15003.7|15001.7|15003.9|15001.9|15003.7|15001.7|1
1629254240000|2021-08-18 02:37:20|15003.6|15001.6|15003.9|15001.9|15004.1|15002.1|15003.4|15001.4|7
1629254250000|2021-08-18 02:37:30|15004.1|15002.1|15003.7|15001.7|15004.1|15002.1|15003.7|15001.7|6
1629254260000|2021-08-18 02:37:40|15003.8|15001.8|15003.7|15001.7|15003.8|15001.8|15003.4|15001.4|7
1629254270000|2021-08-18 02:37:50|15003.8|15001.8|15003.9|15001.9|15004.1|15002.1|15003.7|15001.7|7
1629254280000|2021-08-18 02:38:00|15003.8|15001.8|15003.7|15001.7|15004.3|15002.3|15003.7|15001.7|21
1629254290000|2021-08-18 02:38:10|15003.6|15001.6|15003.1|15001.1|15003.7|15001.7|15003.1|15001.1|7
1629254300000|2021-08-18 02:38:20|15003.2|15001.2|15003.6|15001.6|15003.6|15001.6|15003.2|15001.2|6
1629254310000|2021-08-18 02:38:30|15003.7|15001.7|15003.4|15001.4|15003.8|15001.8|15003.3|15001.3|5
1629254320000|2021-08-18 02:38:40|15003.3|15001.3|15003.7|15001.7|15003.8|15001.8|15003.3|15001.3|4
1629254330000|2021-08-18 02:38:50|15003.9|15001.9|15003.9|15001.9|15004.2|15002.2|15003.7|15001.7|12
1629254340000|2021-08-18 02:39:00|15004.1|15002.1|15004.2|15002.2|15004.3|15002.3|15003.9|15001.9|4
1629254350000|2021-08-18 02:39:10|15004.1|15002.1|15004.7|15002.7|15004.7|15002.7|15004.1|15002.1|48
1629254360000|2021-08-18 02:39:20|15004.8|15002.8|15007.3|15005.3|15007.3|15005.3|15004.8|15002.8|139
1629254370000|2021-08-18 02:39:30|15006.8|15004.8|15007.4|15005.4|15007.6|15005.6|15006.2|15004.2|26
1629254380000|2021-08-18 02:39:40|15007.3|15005.3|15007.2|15005.2|15007.3|15005.3|15006.7|15004.7|10
1629254390000|2021-08-18 02:39:50|15007.3|15005.3|15007.2|15005.2|15007.6|15005.6|15007.2|15005.2|6
1629254400000|2021-08-18 02:40:00|15007.1|15005.1|15006.3|15004.3|15007.1|15005.1|15006.3|15004.3|10
1629254410000|2021-08-18 02:40:10|15006.2|15004.2|15006.6|15004.6|15006.7|15004.7|15006.2|15004.2|10
1629254420000|2021-08-18 02:40:20|15006.7|15004.7|15006.8|15004.8|15007.4|15005.4|15006.3|15004.3|25
1629254430000|2021-08-18 02:40:30|15006.7|15004.7|15006.2|15004.2|15006.9|15004.9|15006.2|15004.2|15
1629254440000|2021-08-18 02:40:40|15006.1|15004.1|15005.6|15003.6|15006.2|15004.2|15005.4|15003.4|18
1629254450000|2021-08-18 02:40:50|15005.7|15003.7|15005.4|15003.4|15005.9|15003.9|15005.4|15003.4|5
1629254460000|2021-08-18 02:41:00|15005.6|15003.6|15005.1|15003.1|15005.7|15003.7|15004.9|15002.9|6
1629254470000|2021-08-18 02:41:10|15004.9|15002.9|15004.4|15002.4|15004.9|15002.9|15004.3|15002.3|18
1629254480000|2021-08-18 02:41:20|15004.1|15002.1|15003.9|15001.9|15004.3|15002.3|15003.7|15001.7|13
1629254490000|2021-08-18 02:41:30|15003.8|15001.8|15002.9|15000.9|15003.9|15001.9|15002.9|15000.9|14
1629254500000|2021-08-18 02:41:40|15002.7|15000.7|15002.9|15000.9|15003.1|15001.1|15002.2|15000.2|18
1629254510000|2021-08-18 02:41:50|15002.8|15000.8|15002.6|15000.6|15003.6|15001.6|15002.4|15000.4|13
1629254520000|2021-08-18 02:42:00|15002.7|15000.7|15002.6|15000.6|15003.3|15001.3|15002.4|15000.4|13
1629254530000|2021-08-18 02:42:10|15002.7|15000.7|15002.8|15000.8|15003.4|15001.4|15002.6|15000.6|4
1629254540000|2021-08-18 02:42:20|15002.9|15000.9|15002.8|15000.8|15003.1|15001.1|15002.6|15000.6|3
1629254550000|2021-08-18 02:42:30|15002.9|15000.9|15003.1|15001.1|15003.2|15001.2|15002.4|15000.4|20
1629254560000|2021-08-18 02:42:40|15003.2|15001.2|15003.2|15001.2|15003.2|15001.2|15002.8|15000.8|3
1629254570000|2021-08-18 02:42:50|15003.3|15001.3|15003.7|15001.7|15003.7|15001.7|15003.2|15001.2|3
1629254580000|2021-08-18 02:43:00|15003.8|15001.8|15003.8|15001.8|15004.2|15002.2|15003.4|15001.4|6
1629254590000|2021-08-18 02:43:10|15003.9|15001.9|15003.9|15001.9|15004.1|15002.1|15003.7|15001.7|4
1629254600000|2021-08-18 02:43:20|15003.8|15001.8|15003.6|15001.6|15003.9|15001.9|15003.3|15001.3|10
1629254610000|2021-08-18 02:43:30|15003.4|15001.4|15003.6|15001.6|15003.6|15001.6|15003.3|15001.3|3
1629254620000|2021-08-18 02:43:40|15003.4|15001.4|15003.9|15001.9|15003.9|15001.9|15003.3|15001.3|3
1629254630000|2021-08-18 02:43:50|15003.8|15001.8|15003.7|15001.7|15004.1|15002.1|15003.7|15001.7|4
1629254640000|2021-08-18 02:44:00|15003.6|15001.6|15004.1|15002.1|15004.1|15002.1|15003.4|15001.4|19
1629254650000|2021-08-18 02:44:10|15003.9|15001.9|15004.2|15002.2|15004.2|15002.2|15003.7|15001.7|6
1629254660000|2021-08-18 02:44:20|15004.3|15002.3|15005.2|15003.2|15005.2|15003.2|15004.3|15002.3|6
1629254670000|2021-08-18 02:44:30|15005.1|15003.1|15005.6|15003.6|15005.6|15003.6|15005.1|15003.1|5
1629254680000|2021-08-18 02:44:40|15005.4|15003.4|15005.3|15003.3|15005.6|15003.6|15005.2|15003.2|1
1629254690000|2021-08-18 02:44:50|15005.2|15003.2|15005.7|15003.7|15005.7|15003.7|15004.8|15002.8|9
1629254700000|2021-08-18 02:45:00|15005.9|15003.9|15005.6|15003.6|15006.2|15004.2|15005.6|15003.6|11
1629254710000|2021-08-18 02:45:10|15005.7|15003.7|15005.7|15003.7|15005.9|15003.9|15005.6|15003.6|9
1629254720000|2021-08-18 02:45:20|15005.6|15003.6|15004.9|15002.9|15005.6|15003.6|15004.8|15002.8|8
1629254730000|2021-08-18 02:45:30|15005.1|15003.1|15005.4|15003.4|15005.4|15003.4|15004.9|15002.9|0
1629254740000|2021-08-18 02:45:40|15005.7|15003.7|15006.4|15004.4|15006.4|15004.4|15005.7|15003.7|8
1629254750000|2021-08-18 02:45:50|15006.6|15004.6|15007.1|15005.1|15007.1|15005.1|15006.3|15004.3|3
1629254760000|2021-08-18 02:46:00|15007.2|15005.2|15006.2|15004.2|15007.2|15005.2|15006.2|15004.2|13
1629254770000|2021-08-18 02:46:10|15006.1|15004.1|15005.6|15003.6|15006.2|15004.2|15005.1|15003.1|15
1629254780000|2021-08-18 02:46:20|15005.4|15003.4|15005.1|15003.1|15005.6|15003.6|15004.9|15002.9|1
1629254790000|2021-08-18 02:46:30|15004.9|15002.9|15004.4|15002.4|15005.1|15003.1|15004.2|15002.2|4
1629254800000|2021-08-18 02:46:40|15004.6|15002.6|15004.4|15002.4|15004.6|15002.6|15004.4|15002.4|0
1629254810000|2021-08-18 02:46:50|15004.6|15002.6|15005.3|15003.3|15005.4|15003.4|15004.6|15002.6|19
1629254820000|2021-08-18 02:47:00|15005.4|15003.4|15006.6|15004.6|15006.9|15004.9|15005.3|15003.3|17
1629254830000|2021-08-18 02:47:10|15006.7|15004.7|15006.7|15004.7|15006.8|15004.8|15006.4|15004.4|0
1629254840000|2021-08-18 02:47:20|15006.4|15004.4|15007.4|15005.4|15007.4|15005.4|15006.4|15004.4|9
1629254850000|2021-08-18 02:47:30|15007.3|15005.3|15007.6|15005.6|15007.7|15005.7|15007.2|15005.2|12
1629254860000|2021-08-18 02:47:40|15007.7|15005.7|15006.7|15004.7|15007.7|15005.7|15006.7|15004.7|9
1629254870000|2021-08-18 02:47:50|15006.6|15004.6|15006.9|15004.9|15007.2|15005.2|15006.6|15004.6|6
1629254880000|2021-08-18 02:48:00|15006.8|15004.8|15007.2|15005.2|15008.1|15006.1|15006.6|15004.6|14
1629254890000|2021-08-18 02:48:10|15007.3|15005.3|15006.6|15004.6|15007.4|15005.4|15006.4|15004.4|9
1629254900000|2021-08-18 02:48:20|15006.7|15004.7|15006.2|15004.2|15006.7|15004.7|15005.7|15003.7|12
1629254910000|2021-08-18 02:48:30|15006.1|15004.1|15005.4|15003.4|15006.2|15004.2|15005.3|15003.3|6
1629254920000|2021-08-18 02:48:40|15005.2|15003.2|15006.7|15004.7|15006.7|15004.7|15005.1|15003.1|16
1629254930000|2021-08-18 02:48:50|15006.6|15004.6|15006.3|15004.3|15006.7|15004.7|15006.2|15004.2|12
1629254940000|2021-08-18 02:49:00|15006.4|15004.4|15006.4|15004.4|15006.6|15004.6|15006.2|15004.2|9
1629254950000|2021-08-18 02:49:10|15006.3|15004.3|15006.3|15004.3|15006.6|15004.6|15005.9|15003.9|7
1629254960000|2021-08-18 02:49:20|15006.4|15004.4|15006.8|15004.8|15007.1|15005.1|15006.3|15004.3|16
1629254970000|2021-08-18 02:49:30|15006.9|15004.9|15007.3|15005.3|15007.3|15005.3|15006.8|15004.8|6
1629254980000|2021-08-18 02:49:40|15007.4|15005.4|15007.1|15005.1|15007.4|15005.4|15006.9|15004.9|4
1629254990000|2021-08-18 02:49:50|15006.9|15004.9|15007.2|15005.2|15007.2|15005.2|15006.6|15004.6|6
1629255000000|2021-08-18 02:50:00|15007.3|15005.3|15006.4|15004.4|15007.3|15005.3|15006.4|15004.4|15
1629255010000|2021-08-18 02:50:10|15006.6|15004.6|15006.4|15004.4|15006.6|15004.6|15005.8|15003.8|4
1629255020000|2021-08-18 02:50:20|15006.6|15004.6|15006.2|15004.2|15006.9|15004.9|15006.2|15004.2|13
1629255030000|2021-08-18 02:50:30|15006.3|15004.3|15006.9|15004.9|15006.9|15004.9|15006.2|15004.2|4
1629255040000|2021-08-18 02:50:40|15007.1|15005.1|15006.9|15004.9|15007.1|15005.1|15006.7|15004.7|14
1629255050000|2021-08-18 02:50:50|15006.8|15004.8|15007.9|15005.9|15008.1|15006.1|15006.8|15004.8|10
1629255060000|2021-08-18 02:51:00|15008.1|15006.1|15008.7|15006.7|15009.4|15007.4|15008.1|15006.1|56
1629255070000|2021-08-18 02:51:10|15008.6|15006.6|15008.7|15006.7|15008.7|15006.7|15008.2|15006.2|4
1629255080000|2021-08-18 02:51:20|15008.8|15006.8|15008.7|15006.7|15009.1|15007.1|15008.6|15006.6|10
1629255090000|2021-08-18 02:51:30|15008.6|15006.6|15008.4|15006.4|15009.2|15007.2|15008.2|15006.2|21
1629255100000|2021-08-18 02:51:40|15008.6|15006.6|15006.1|15004.1|15009.2|15007.2|15005.7|15003.7|100
1629255110000|2021-08-18 02:51:50|15005.7|15003.7|15006.7|15004.7|15006.7|15004.7|15005.7|15003.7|24
1629255120000|2021-08-18 02:52:00|15006.8|15004.8|15006.8|15004.8|15007.3|15005.3|15006.6|15004.6|12
1629255130000|2021-08-18 02:52:10|15006.9|15004.9|15006.2|15004.2|15006.9|15004.9|15006.2|15004.2|4
1629255140000|2021-08-18 02:52:20|15006.1|15004.1|15005.6|15003.6|15006.1|15004.1|15005.4|15003.4|17
1629255150000|2021-08-18 02:52:30|15005.4|15003.4|15005.7|15003.7|15005.8|15003.8|15005.3|15003.3|18
1629255160000|2021-08-18 02:52:40|15005.8|15003.8|15005.3|15003.3|15005.9|15003.9|15005.2|15003.2|15
1629255170000|2021-08-18 02:52:50|15005.4|15003.4|15005.7|15003.7|15006.2|15004.2|15005.4|15003.4|7
1629255180000|2021-08-18 02:53:00|15005.6|15003.6|15005.4|15003.4|15005.9|15003.9|15005.3|15003.3|11
1629255190000|2021-08-18 02:53:10|15005.6|15003.6|15005.2|15003.2|15005.7|15003.7|15005.1|15003.1|14
1629255200000|2021-08-18 02:53:20|15005.3|15003.3|15005.1|15003.1|15005.3|15003.3|15004.8|15002.8|11
1629255210000|2021-08-18 02:53:30|15005.2|15003.2|15005.1|15003.1|15005.2|15003.2|15004.4|15002.4|17
1629255220000|2021-08-18 02:53:40|15005.2|15003.2|15005.2|15003.2|15005.9|15003.9|15005.2|15003.2|12
1629255230000|2021-08-18 02:53:50|15005.3|15003.3|15004.9|15002.9|15005.4|15003.4|15004.7|15002.7|3
1629255240000|2021-08-18 02:54:00|15005.1|15003.1|15005.4|15003.4|15005.8|15003.8|15004.8|15002.8|17
1629255250000|2021-08-18 02:54:10|15005.3|15003.3|15004.7|15002.7|15005.4|15003.4|15004.6|15002.6|3
1629255260000|2021-08-18 02:54:20|15004.8|15002.8|15004.6|15002.6|15004.9|15002.9|15004.3|15002.3|11
1629255270000|2021-08-18 02:54:30|15004.7|15002.7|15003.9|15001.9|15004.7|15002.7|15003.7|15001.7|15
1629255280000|2021-08-18 02:54:40|15003.8|15001.8|15003.9|15001.9|15004.2|15002.2|15003.7|15001.7|2
1629255290000|2021-08-18 02:54:50|15003.8|15001.8|15003.4|15001.4|15003.8|15001.8|15003.2|15001.2|10
1629255300000|2021-08-18 02:55:00|15003.3|15001.3|15004.4|15002.4|15004.4|15002.4|15003.3|15001.3|11
1629255310000|2021-08-18 02:55:10|15004.3|15002.3|15003.9|15001.9|15004.4|15002.4|15003.8|15001.8|5
1629255320000|2021-08-18 02:55:20|15003.8|15001.8|15003.7|15001.7|15003.8|15001.8|15003.6|15001.6|6
1629255330000|2021-08-18 02:55:30|15003.6|15001.6|15003.3|15001.3|15003.7|15001.7|15003.1|15001.1|37
1629255340000|2021-08-18 02:55:40|15003.2|15001.2|15003.2|15001.2|15003.4|15001.4|15002.8|15000.8|13
1629255350000|2021-08-18 02:55:50|15003.1|15001.1|15002.7|15000.7|15003.2|15001.2|15002.7|15000.7|1
1629255360000|2021-08-18 02:56:00|15002.6|15000.6|15002.2|15000.2|15002.8|15000.8|15002.2|15000.2|11
1629255370000|2021-08-18 02:56:10|15002.3|15000.3|15002.3|15000.3|15002.4|15000.4|15001.2|14999.2|25
1629255380000|2021-08-18 02:56:20|15002.4|15000.4|15001.9|14999.9|15002.4|15000.4|15001.7|14999.7|16
1629255390000|2021-08-18 02:56:30|15002.1|15000.1|15002.2|15000.2|15002.4|15000.4|15001.9|14999.9|18
1629255400000|2021-08-18 02:56:40|15002.1|15000.1|15002.2|15000.2|15002.2|15000.2|15001.7|14999.7|13
1629255410000|2021-08-18 02:56:50|15002.1|15000.1|15002.2|15000.2|15002.2|15000.2|15001.7|14999.7|12
1629255420000|2021-08-18 02:57:00|15002.3|15000.3|15002.4|15000.4|15002.7|15000.7|15002.3|15000.3|11
1629255430000|2021-08-18 02:57:10|15002.6|15000.6|15003.1|15001.1|15003.1|15001.1|15002.4|15000.4|11
1629255440000|2021-08-18 02:57:20|15003.2|15001.2|15002.7|15000.7|15003.3|15001.3|15002.4|15000.4|10
1629255450000|2021-08-18 02:57:30|15002.8|15000.8|15003.4|15001.4|15003.9|15001.9|15002.8|15000.8|12
1629255460000|2021-08-18 02:57:40|15003.6|15001.6|15003.8|15001.8|15004.1|15002.1|15003.4|15001.4|5
1629255470000|2021-08-18 02:57:50|15003.7|15001.7|15003.4|15001.4|15003.7|15001.7|15003.4|15001.4|5
1629255480000|2021-08-18 02:58:00|15003.6|15001.6|15003.2|15001.2|15003.7|15001.7|15002.7|15000.7|12
1629255490000|2021-08-18 02:58:10|15003.3|15001.3|15003.2|15001.2|15003.9|15001.9|15003.2|15001.2|6
1629255500000|2021-08-18 02:58:20|15003.1|15001.1|15003.2|15001.2|15003.2|15001.2|15002.7|15000.7|8
1629255510000|2021-08-18 02:58:30|15003.1|15001.1|15003.4|15001.4|15003.7|15001.7|15002.6|15000.6|8
1629255520000|2021-08-18 02:58:40|15003.3|15001.3|15002.8|15000.8|15003.4|15001.4|15002.8|15000.8|6
1629255530000|2021-08-18 02:58:50|15002.9|15000.9|15002.7|15000.7|15002.9|15000.9|15002.4|15000.4|3
1629255540000|2021-08-18 02:59:00|15002.6|15000.6|15002.8|15000.8|15002.9|15000.9|15002.6|15000.6|4
1629255550000|2021-08-18 02:59:10|15002.9|15000.9|15002.4|15000.4|15002.9|15000.9|15002.3|15000.3|5
1629255560000|2021-08-18 02:59:20|15002.9|15000.9|15002.9|15000.9|15002.9|15000.9|15002.1|15000.1|24
1629255570000|2021-08-18 02:59:30|15003.6|15001.6|15003.7|15001.7|15004.4|15002.4|15003.3|15001.3|62
1629255580000|2021-08-18 02:59:40|15003.8|15001.8|15004.4|15002.4|15004.4|15002.4|15003.8|15001.8|7
1629255590000|2021-08-18 02:59:50|15004.7|15002.7|15005.6|15003.6|15005.6|15003.6|15004.7|15002.7|52
1629255600000|2021-08-18 03:00:00|15005.7|15003.7|15006.4|15004.4|15006.7|15004.7|15005.7|15003.7|45
1629255610000|2021-08-18 03:00:10|15006.3|15004.3|15008.1|15006.1|15008.1|15006.1|15006.2|15004.2|48
1629255620000|2021-08-18 03:00:20|15007.7|15005.7|15006.8|15004.8|15007.8|15005.8|15006.7|15004.7|19
1629255630000|2021-08-18 03:00:30|15007.1|15005.1|15007.1|15005.1|15007.3|15005.3|15006.6|15004.6|11
1629255640000|2021-08-18 03:00:40|15006.9|15004.9|15006.4|15004.4|15007.1|15005.1|15006.4|15004.4|3
1629255650000|2021-08-18 03:00:50|15006.6|15004.6|15006.4|15004.4|15006.9|15004.9|15006.2|15004.2|11
1629255660000|2021-08-18 03:01:00|15006.2|15004.2|15007.1|15005.1|15007.1|15005.1|15006.2|15004.2|5
1629255670000|2021-08-18 03:01:10|15007.2|15005.2|15006.9|15004.9|15008.7|15006.7|15006.9|15004.9|34
1629255680000|2021-08-18 03:01:20|15007.2|15005.2|15007.6|15005.6|15007.6|15005.6|15007.2|15005.2|4
1629255690000|2021-08-18 03:01:30|15007.7|15005.7|15007.7|15005.7|15008.3|15006.3|15007.4|15005.4|10
1629255700000|2021-08-18 03:01:40|15007.8|15005.8|15007.7|15005.7|15007.9|15005.9|15007.7|15005.7|8
1629255710000|2021-08-18 03:01:50|15007.8|15005.8|15008.4|15006.4|15008.4|15006.4|15007.7|15005.7|9
1629255720000|2021-08-18 03:02:00|15008.9|15006.9|15009.4|15007.4|15009.4|15007.4|15008.8|15006.8|23
1629255730000|2021-08-18 03:02:10|15009.6|15007.6|15009.2|15007.2|15009.7|15007.7|15008.9|15006.9|18
1629255740000|2021-08-18 03:02:20|15009.3|15007.3|15009.4|15007.4|15009.6|15007.6|15009.2|15007.2|7
1629255750000|2021-08-18 03:02:30|15009.3|15007.3|15009.2|15007.2|15009.4|15007.4|15009.2|15007.2|4
1629255760000|2021-08-18 03:02:40|15009.1|15007.1|15009.1|15007.1|15009.2|15007.2|15009.1|15007.1|2
1629255770000|2021-08-18 03:02:50|15009.2|15007.2|15008.9|15006.9|15009.2|15007.2|15008.9|15006.9|5
1629255780000|2021-08-18 03:03:00|15009.1|15007.1|15009.4|15007.4|15009.7|15007.7|15009.1|15007.1|10
1629255790000|2021-08-18 03:03:10|15009.7|15007.7|15009.4|15007.4|15009.8|15007.8|15009.2|15007.2|15
1629255800000|2021-08-18 03:03:20|15009.3|15007.3|15009.2|15007.2|15009.4|15007.4|15008.6|15006.6|21
1629255810000|2021-08-18 03:03:30|15009.3|15007.3|15009.9|15007.9|15009.9|15007.9|15009.3|15007.3|8
1629255820000|2021-08-18 03:03:40|15010.1|15008.1|15010.9|15008.9|15011.1|15009.1|15010.1|15008.1|43
1629255830000|2021-08-18 03:03:50|15010.8|15008.8|15012.6|15010.6|15012.7|15010.7|15010.6|15008.6|66
1629255840000|2021-08-18 03:04:00|15012.7|15010.7|15014.9|15012.9|15014.9|15012.9|15012.7|15010.7|83
1629255850000|2021-08-18 03:04:10|15014.7|15012.7|15013.4|15011.4|15014.7|15012.7|15012.8|15010.8|51
1629255860000|2021-08-18 03:04:20|15013.6|15011.6|15013.7|15011.7|15014.3|15012.3|15013.2|15011.2|29
1629255870000|2021-08-18 03:04:30|15013.8|15011.8|15013.7|15011.7|15013.9|15011.9|15013.2|15011.2|24
1629255880000|2021-08-18 03:04:40|15013.8|15011.8|15014.8|15012.8|15014.9|15012.9|15013.8|15011.8|37
1629255890000|2021-08-18 03:04:50|15014.7|15012.7|15014.2|15012.2|15014.7|15012.7|15013.9|15011.9|14
1629255900000|2021-08-18 03:05:00|15014.3|15012.3|15013.9|15011.9|15014.8|15012.8|15013.9|15011.9|24
1629255910000|2021-08-18 03:05:10|15013.8|15011.8|15013.2|15011.2|15013.9|15011.9|15013.1|15011.1|21
1629255920000|2021-08-18 03:05:20|15013.1|15011.1|15014.2|15012.2|15014.2|15012.2|15012.9|15010.9|19
1629255930000|2021-08-18 03:05:30|15014.1|15012.1|15015.1|15013.1|15015.1|15013.1|15013.8|15011.8|28
1629255940000|2021-08-18 03:05:40|15015.2|15013.2|15015.3|15013.3|15015.3|15013.3|15014.9|15012.9|7
1629255950000|2021-08-18 03:05:50|15015.2|15013.2|15014.8|15012.8|15016.4|15014.4|15014.8|15012.8|51
1629255960000|2021-08-18 03:06:00|15014.9|15012.9|15013.9|15011.9|15015.3|15013.3|15013.9|15011.9|17
1629255970000|2021-08-18 03:06:10|15013.8|15011.8|15014.6|15012.6|15014.9|15012.9|15013.7|15011.7|37
1629255980000|2021-08-18 03:06:20|15014.7|15012.7|15014.3|15012.3|15014.9|15012.9|15014.3|15012.3|6
1629255990000|2021-08-18 03:06:30|15014.4|15012.4|15013.4|15011.4|15014.4|15012.4|15013.4|15011.4|27
1629256000000|2021-08-18 03:06:40|15013.3|15011.3|15012.6|15010.6|15013.3|15011.3|15012.4|15010.4|22
1629256010000|2021-08-18 03:06:50|15012.7|15010.7|15011.9|15009.9|15012.9|15010.9|15011.9|15009.9|36
1629256020000|2021-08-18 03:07:00|15011.8|15009.8|15010.9|15008.9|15011.9|15009.9|15010.9|15008.9|50
1629256030000|2021-08-18 03:07:10|15011.1|15009.1|15010.9|15008.9|15011.4|15009.4|15010.7|15008.7|30
1629256040000|2021-08-18 03:07:20|15011.1|15009.1|15009.7|15007.7|15011.1|15009.1|15009.6|15007.6|29
1629256050000|2021-08-18 03:07:30|15009.6|15007.6|15010.2|15008.2|15010.6|15008.6|15009.4|15007.4|20
1629256060000|2021-08-18 03:07:40|15010.1|15008.1|15009.6|15007.6|15010.2|15008.2|15009.2|15007.2|17
1629256070000|2021-08-18 03:07:50|15009.7|15007.7|15009.9|15007.9|15009.9|15007.9|15009.4|15007.4|3
1629256080000|2021-08-18 03:08:00|15009.7|15007.7|15008.6|15006.6|15009.7|15007.7|15008.3|15006.3|32
1629256090000|2021-08-18 03:08:10|15008.3|15006.3|15008.1|15006.1|15008.4|15006.4|15007.9|15005.9|18
1629256100000|2021-08-18 03:08:20|15008.2|15006.2|15008.1|15006.1|15008.3|15006.3|15007.7|15005.7|25
1629256110000|2021-08-18 03:08:30|15008.2|15006.2|15008.1|15006.1|15008.2|15006.2|15007.8|15005.8|8
1629256120000|2021-08-18 03:08:40|15007.9|15005.9|15007.3|15005.3|15008.1|15006.1|15007.3|15005.3|16
1629256130000|2021-08-18 03:08:50|15007.1|15005.1|15008.4|15006.4|15008.4|15006.4|15007.1|15005.1|14
1629256140000|2021-08-18 03:09:00|15008.6|15006.6|15007.7|15005.7|15008.7|15006.7|15007.7|15005.7|17
1629256150000|2021-08-18 03:09:10|15007.6|15005.6|15008.6|15006.6|15008.6|15006.6|15007.4|15005.4|16
1629256160000|2021-08-18 03:09:20|15008.4|15006.4|15008.9|15006.9|15008.9|15006.9|15008.4|15006.4|15
1629256170000|2021-08-18 03:09:30|15009.1|15007.1|15008.8|15006.8|15009.1|15007.1|15008.7|15006.7|8
1629256180000|2021-08-18 03:09:40|15008.7|15006.7|15009.2|15007.2|15009.3|15007.3|15008.7|15006.7|3
1629256190000|2021-08-18 03:09:50|15009.3|15007.3|15009.7|15007.7|15009.7|15007.7|15009.2|15007.2|4
1629256200000|2021-08-18 03:10:00|15009.8|15007.8|15009.9|15007.9|15009.9|15007.9|15009.3|15007.3|21
1629256210000|2021-08-18 03:10:10|15009.8|15007.8|15009.6|15007.6|15009.9|15007.9|15009.3|15007.3|16
1629256220000|2021-08-18 03:10:20|15009.4|15007.4|15009.4|15007.4|15009.7|15007.7|15009.2|15007.2|6
1629256230000|2021-08-18 03:10:30|15009.6|15007.6|15009.6|15007.6|15009.7|15007.7|15009.3|15007.3|3
1629256240000|2021-08-18 03:10:40|15009.7|15007.7|15009.7|15007.7|15009.9|15007.9|15009.4|15007.4|5
1629256250000|2021-08-18 03:10:50|15009.8|15007.8|15009.6|15007.6|15009.8|15007.8|15009.3|15007.3|0
1629256260000|2021-08-18 03:11:00|15009.7|15007.7|15009.6|15007.6|15009.7|15007.7|15009.3|15007.3|5
1629256270000|2021-08-18 03:11:10|15009.4|15007.4|15010.4|15008.4|15010.8|15008.8|15009.4|15007.4|28
1629256280000|2021-08-18 03:11:20|15010.6|15008.6|15010.4|15008.4|15010.9|15008.9|15010.4|15008.4|7
1629256290000|2021-08-18 03:11:30|15010.3|15008.3|15010.4|15008.4|15010.6|15008.6|15009.8|15007.8|7
1629256300000|2021-08-18 03:11:40|15010.6|15008.6|15011.9|15009.9|15011.9|15009.9|15010.6|15008.6|9
1629256310000|2021-08-18 03:11:50|15012.1|15010.1|15012.6|15010.6|15012.8|15010.8|15011.9|15009.9|16
1629256320000|2021-08-18 03:12:00|15012.4|15010.4|15012.3|15010.3|15012.8|15010.8|15012.2|15010.2|4
1629256330000|2021-08-18 03:12:10|15012.2|15010.2|15012.3|15010.3|15012.4|15010.4|15012.2|15010.2|4
1629256340000|2021-08-18 03:12:20|15012.4|15010.4|15012.2|15010.2|15012.7|15010.7|15012.2|15010.2|4
1629256350000|2021-08-18 03:12:30|15012.3|15010.3|15012.4|15010.4|15012.4|15010.4|15011.9|15009.9|3
1629256360000|2021-08-18 03:12:40|15012.6|15010.6|15012.4|15010.4|15012.6|15010.6|15012.4|15010.4|3
1629256370000|2021-08-18 03:12:50|15012.6|15010.6|15012.4|15010.4|15012.7|15010.7|15012.4|15010.4|2
1629256380000|2021-08-18 03:13:00|15012.6|15010.6|15012.7|15010.7|15013.2|15011.2|15012.6|15010.6|8
1629256390000|2021-08-18 03:13:10|15012.6|15010.6|15012.7|15010.7|15012.9|15010.9|15012.6|15010.6|2
1629256400000|2021-08-18 03:13:20|15012.8|15010.8|15012.7|15010.7|15013.1|15011.1|15012.4|15010.4|3
1629256410000|2021-08-18 03:13:30|15012.8|15010.8|15013.1|15011.1|15013.2|15011.2|15012.7|15010.7|3
1629256420000|2021-08-18 03:13:40|15013.2|15011.2|15013.1|15011.1|15013.3|15011.3|15012.9|15010.9|2
1629256430000|2021-08-18 03:13:50|15012.9|15010.9|15012.9|15010.9|15013.2|15011.2|15012.9|15010.9|2
1629256440000|2021-08-18 03:14:00|15013.1|15011.1|15013.2|15011.2|15013.2|15011.2|15013.1|15011.1|4
1629256450000|2021-08-18 03:14:10|15012.9|15010.9|15013.2|15011.2|15013.2|15011.2|15012.9|15010.9|4
1629256460000|2021-08-18 03:14:20|15013.3|15011.3|15013.1|15011.1|15013.4|15011.4|15013.1|15011.1|6
1629256470000|2021-08-18 03:14:30|15013.2|15011.2|15013.2|15011.2|15013.3|15011.3|15013.2|15011.2|0
1629256480000|2021-08-18 03:14:40|15013.1|15011.1|15013.1|15011.1|15013.2|15011.2|15013.1|15011.1|2
1629256490000|2021-08-18 03:14:50|15012.9|15010.9|15012.9|15010.9|15012.9|15010.9|15012.7|15010.7|8
1629256500000|2021-08-18 03:15:00|15013.1|15011.1|15013.2|15011.2|15013.3|15011.3|15012.4|15010.4|23
1629256510000|2021-08-18 03:15:10|15013.1|15011.1|15014.2|15012.2|15014.3|15012.3|15013.1|15011.1|12
1629256520000|2021-08-18 03:15:20|15014.3|15012.3|15014.2|15012.2|15014.3|15012.3|15013.9|15011.9|3
1629256530000|2021-08-18 03:15:30|15014.1|15012.1|15014.3|15012.3|15014.3|15012.3|15014.1|15012.1|9
1629256540000|2021-08-18 03:15:40|15014.2|15012.2|15014.3|15012.3|15014.4|15012.4|15014.1|15012.1|4
1629256550000|2021-08-18 03:15:50|15014.4|15012.4|15015.1|15013.1|15015.1|15013.1|15014.4|15012.4|9
1629256560000|2021-08-18 03:16:00|15015.2|15013.2|15015.4|15013.4|15015.6|15013.6|15015.1|15013.1|12
1629256570000|2021-08-18 03:16:10|15015.6|15013.6|15016.1|15014.1|15016.2|15014.2|15015.4|15013.4|18
1629256580000|2021-08-18 03:16:20|15016.2|15014.2|15016.4|15014.4|15016.6|15014.6|15016.2|15014.2|13
1629256590000|2021-08-18 03:16:30|15016.6|15014.6|15017.2|15015.2|15017.2|15015.2|15016.3|15014.3|24
1629256600000|2021-08-18 03:16:40|15017.1|15015.1|15017.9|15015.9|15018.1|15016.1|15017.1|15015.1|63
1629256610000|2021-08-18 03:16:50|15017.8|15015.8|15017.7|15015.7|15017.8|15015.8|15017.2|15015.2|16
1629256620000|2021-08-18 03:17:00|15017.9|15015.9|15018.7|15016.7|15018.7|15016.7|15017.9|15015.9|14
1629256630000|2021-08-18 03:17:10|15018.8|15016.8|15017.4|15015.4|15018.8|15016.8|15017.2|15015.2|39
1629256640000|2021-08-18 03:17:20|15017.6|15015.6|15017.7|15015.7|15018.6|15016.6|15017.4|15015.4|12
1629256650000|2021-08-18 03:17:30|15017.6|15015.6|15016.6|15014.6|15017.6|15015.6|15016.6|15014.6|15
1629256660000|2021-08-18 03:17:40|15016.7|15014.7|15018.4|15016.4|15018.4|15016.4|15016.7|15014.7|20
1629256670000|2021-08-18 03:17:50|15018.3|15016.3|15019.3|15017.3|15019.6|15017.6|15018.3|15016.3|76
1629256680000|2021-08-18 03:18:00|15019.2|15017.2|15019.4|15017.4|15019.7|15017.7|15018.9|15016.9|49
1629256690000|2021-08-18 03:18:10|15019.6|15017.6|15019.9|15017.9|15019.9|15017.9|15019.3|15017.3|12
1629256700000|2021-08-18 03:18:20|15019.7|15017.7|15019.8|15017.8|15019.9|15017.9|15019.2|15017.2|23
1629256710000|2021-08-18 03:18:30|15019.6|15017.6|15018.9|15016.9|15019.6|15017.6|15018.9|15016.9|8
1629256720000|2021-08-18 03:18:40|15019.1|15017.1|15018.7|15016.7|15019.1|15017.1|15018.7|15016.7|10
1629256730000|2021-08-18 03:18:50|15018.8|15016.8|15019.6|15017.6|15019.6|15017.6|15018.8|15016.8|9
1629256740000|2021-08-18 03:19:00|15019.4|15017.4|15019.2|15017.2|15019.6|15017.6|15018.8|15016.8|7
1629256750000|2021-08-18 03:19:10|15019.3|15017.3|15018.9|15016.9|15019.3|15017.3|15018.9|15016.9|2
1629256760000|2021-08-18 03:19:20|15019.1|15017.1|15018.9|15016.9|15019.2|15017.2|15018.9|15016.9|2
1629256770000|2021-08-18 03:19:30|15019.1|15017.1|15019.9|15017.9|15019.9|15017.9|15018.9|15016.9|12
1629256780000|2021-08-18 03:19:40|15020.4|15018.4|15020.3|15018.3|15020.7|15018.7|15020.3|15018.3|41
1629256790000|2021-08-18 03:19:50|15019.8|15017.8|15019.9|15017.9|15020.1|15018.1|15019.7|15017.7|7
1629256800000|2021-08-18 03:20:00|15019.4|15017.4|15019.7|15017.7|15019.9|15017.9|15019.4|15017.4|8
1629256810000|2021-08-18 03:20:10|15019.6|15017.6|15018.9|15016.9|15019.7|15017.7|15018.8|15016.8|5
1629256820000|2021-08-18 03:20:20|15019.2|15017.2|15018.8|15016.8|15019.2|15017.2|15018.8|15016.8|15
1629256830000|2021-08-18 03:20:30|15018.9|15016.9|15019.4|15017.4|15019.4|15017.4|15018.7|15016.7|10
1629256840000|2021-08-18 03:20:40|15019.3|15017.3|15019.9|15017.9|15020.2|15018.2|15019.3|15017.3|7
1629256850000|2021-08-18 03:20:50|15020.1|15018.1|15019.7|15017.7|15020.3|15018.3|15019.4|15017.4|8
1629256860000|2021-08-18 03:21:00|15019.6|15017.6|15019.7|15017.7|15020.1|15018.1|15019.6|15017.6|5
1629256870000|2021-08-18 03:21:10|15019.6|15017.6|15019.1|15017.1|15019.7|15017.7|15019.1|15017.1|14
1629256880000|2021-08-18 03:21:20|15018.9|15016.9|15017.7|15015.7|15019.2|15017.2|15017.7|15015.7|14
1629256890000|2021-08-18 03:21:30|15017.6|15015.6|15017.2|15015.2|15017.8|15015.8|15017.2|15015.2|6
1629256900000|2021-08-18 03:21:40|15017.3|15015.3|15017.9|15015.9|15017.9|15015.9|15017.2|15015.2|9
1629256910000|2021-08-18 03:21:50|15017.8|15015.8|15017.8|15015.8|15017.9|15015.9|15017.6|15015.6|9
1629256920000|2021-08-18 03:22:00|15017.7|15015.7|15018.2|15016.2|15018.7|15016.7|15017.6|15015.6|14
1629256930000|2021-08-18 03:22:10|15018.3|15016.3|15017.9|15015.9|15018.4|15016.4|15017.6|15015.6|11
1629256940000|2021-08-18 03:22:20|15018.1|15016.1|15018.3|15016.3|15018.3|15016.3|15017.9|15015.9|8
1629256950000|2021-08-18 03:22:30|15018.2|15016.2|15018.1|15016.1|15018.4|15016.4|15018.1|15016.1|3
1629256960000|2021-08-18 03:22:40|15018.2|15016.2|15018.2|15016.2|15018.3|15016.3|15018.1|15016.1|0
1629256970000|2021-08-18 03:22:50|15018.3|15016.3|15018.7|15016.7|15019.1|15017.1|15018.3|15016.3|4
1629256980000|2021-08-18 03:23:00|15018.8|15016.8|15020.9|15018.9|15021.1|15019.1|15018.8|15016.8|41
1629256990000|2021-08-18 03:23:10|15021.1|15019.1|15020.9|15018.9|15021.1|15019.1|15020.7|15018.7|25
1629257000000|2021-08-18 03:23:20|15020.8|15018.8|15020.9|15018.9|15021.1|15019.1|15020.7|15018.7|13
1629257010000|2021-08-18 03:23:30|15021.1|15019.1|15019.9|15017.9|15021.1|15019.1|15019.6|15017.6|23
1629257020000|2021-08-18 03:23:40|15019.8|15017.8|15019.6|15017.6|15019.8|15017.8|15019.6|15017.6|15
1629257030000|2021-08-18 03:23:50|15019.7|15017.7|15018.9|15016.9|15019.7|15017.7|15018.9|15016.9|9
1629257040000|2021-08-18 03:24:00|15019.1|15017.1|15019.3|15017.3|15020.4|15018.4|15019.1|15017.1|10
1629257050000|2021-08-18 03:24:10|15019.2|15017.2|15019.8|15017.8|15019.8|15017.8|15019.2|15017.2|2
1629257060000|2021-08-18 03:24:20|15019.9|15017.9|15020.4|15018.4|15020.4|15018.4|15019.7|15017.7|2
1629257070000|2021-08-18 03:24:30|15020.3|15018.3|15020.3|15018.3|15020.4|15018.4|15019.3|15017.3|8
1629257080000|2021-08-18 03:24:40|15020.4|15018.4|15020.2|15018.2|15020.4|15018.4|15019.8|15017.8|5
1629257090000|2021-08-18 03:24:50|15020.3|15018.3|15020.4|15018.4|15020.4|15018.4|15020.2|15018.2|5
1629257100000|2021-08-18 03:25:00|15020.6|15018.6|15021.2|15019.2|15021.2|15019.2|15020.4|15018.4|45
1629257110000|2021-08-18 03:25:10|15021.1|15019.1|15020.4|15018.4|15021.2|15019.2|15019.9|15017.9|18
1629257120000|2021-08-18 03:25:20|15020.6|15018.6|15020.7|15018.7|15020.9|15018.9|15020.3|15018.3|6
1629257130000|2021-08-18 03:25:30|15020.8|15018.8|15020.9|15018.9|15020.9|15018.9|15020.7|15018.7|4
1629257140000|2021-08-18 03:25:40|15020.8|15018.8|15020.7|15018.7|15020.9|15018.9|15020.7|15018.7|2
1629257150000|2021-08-18 03:25:50|15020.8|15018.8|15020.7|15018.7|15020.9|15018.9|15020.7|15018.7|1
1629257160000|2021-08-18 03:26:00|15020.6|15018.6|15021.4|15019.4|15021.4|15019.4|15020.6|15018.6|33
1629257170000|2021-08-18 03:26:10|15021.3|15019.3|15020.7|15018.7|15021.3|15019.3|15020.7|15018.7|10
1629257180000|2021-08-18 03:26:20|15020.6|15018.6|15020.4|15018.4|15020.8|15018.8|15020.4|15018.4|4
1629257190000|2021-08-18 03:26:30|15020.6|15018.6|15020.2|15018.2|15020.6|15018.6|15020.2|15018.2|11
1629257200000|2021-08-18 03:26:40|15020.3|15018.3|15020.6|15018.6|15020.6|15018.6|15020.2|15018.2|6
1629257210000|2021-08-18 03:26:50|15020.4|15018.4|15020.2|15018.2|15020.7|15018.7|15020.2|15018.2|4
1629257220000|2021-08-18 03:27:00|15020.3|15018.3|15020.2|15018.2|15020.3|15018.3|15019.8|15017.8|5
1629257230000|2021-08-18 03:27:10|15020.1|15018.1|15020.1|15018.1|15020.2|15018.2|15019.9|15017.9|3
1629257240000|2021-08-18 03:27:20|15021.2|15019.2|15021.6|15019.6|15021.7|15019.7|15020.6|15018.6|45
1629257250000|2021-08-18 03:27:30|15021.7|15019.7|15020.7|15018.7|15021.8|15019.8|15020.7|15018.7|16
1629257260000|2021-08-18 03:27:40|15020.8|15018.8|15020.7|15018.7|15020.9|15018.9|15020.4|15018.4|12
1629257270000|2021-08-18 03:27:50|15020.8|15018.8|15020.9|15018.9|15021.1|15019.1|15020.7|15018.7|3
1629257280000|2021-08-18 03:28:00|15020.8|15018.8|15020.7|15018.7|15020.8|15018.8|15020.6|15018.6|4
1629257290000|2021-08-18 03:28:10|15020.8|15018.8|15020.6|15018.6|15020.9|15018.9|15020.4|15018.4|9
1629257300000|2021-08-18 03:28:20|15020.7|15018.7|15020.9|15018.9|15020.9|15018.9|15020.4|15018.4|4
1629257310000|2021-08-18 03:28:30|15021.3|15019.3|15021.4|15019.4|15021.6|15019.6|15020.9|15018.9|8
1629257320000|2021-08-18 03:28:40|15021.3|15019.3|15021.4|15019.4|15021.4|15019.4|15021.2|15019.2|0
1629257330000|2021-08-18 03:28:50|15021.3|15019.3|15021.6|15019.6|15021.6|15019.6|15021.1|15019.1|2
1629257340000|2021-08-18 03:29:00|15021.2|15019.2|15021.7|15019.7|15021.9|15019.9|15021.2|15019.2|25
1629257350000|2021-08-18 03:29:10|15021.8|15019.8|15021.9|15019.9|15021.9|15019.9|15021.7|15019.7|3
1629257360000|2021-08-18 03:29:20|15022.1|15020.1|15022.7|15020.7|15022.8|15020.8|15021.9|15019.9|23
1629257370000|2021-08-18 03:29:30|15022.6|15020.6|15022.4|15020.4|15022.6|15020.6|15022.2|15020.2|8
1629257380000|2021-08-18 03:29:40|15022.3|15020.3|15022.4|15020.4|15022.4|15020.4|15022.2|15020.2|4
1629257390000|2021-08-18 03:29:50|15022.6|15020.6|15022.4|15020.4|15022.7|15020.7|15022.3|15020.3|6
1629257400000|2021-08-18 03:30:00|15022.6|15020.6|15022.9|15020.9|15023.1|15021.1|15022.4|15020.4|24
1629257410000|2021-08-18 03:30:10|15022.8|15020.8|15022.3|15020.3|15022.9|15020.9|15022.3|15020.3|4
1629257420000|2021-08-18 03:30:20|15022.7|15020.7|15023.6|15021.6|15023.6|15021.6|15022.7|15020.7|62
1629257430000|2021-08-18 03:30:30|15023.4|15021.4|15023.3|15021.3|15023.4|15021.4|15023.1|15021.1|10
1629257440000|2021-08-18 03:30:40|15023.2|15021.2|15023.9|15021.9|15024.2|15022.2|15023.2|15021.2|14
1629257450000|2021-08-18 03:30:50|15023.8|15021.8|15023.1|15021.1|15023.8|15021.8|15023.1|15021.1|4
1629257460000|2021-08-18 03:31:00|15022.9|15020.9|15022.6|15020.6|15022.9|15020.9|15022.4|15020.4|12
1629257470000|2021-08-18 03:31:10|15022.7|15020.7|15021.9|15019.9|15022.7|15020.7|15021.9|15019.9|15
1629257480000|2021-08-18 03:31:20|15021.8|15019.8|15021.9|15019.9|15021.9|15019.9|15021.8|15019.8|3
1629257490000|2021-08-18 03:31:30|15021.8|15019.8|15021.4|15019.4|15021.8|15019.8|15021.3|15019.3|7
1629257500000|2021-08-18 03:31:40|15021.3|15019.3|15020.9|15018.9|15021.6|15019.6|15020.9|15018.9|18
1629257510000|2021-08-18 03:31:50|||||||||1
1629257530000|2021-08-18 03:32:10|15021.2|15019.2|15020.8|15018.8|15021.2|15019.2|15020.8|15018.8|8
1629257540000|2021-08-18 03:32:20|15020.7|15018.7|15020.7|15018.7|15020.9|15018.9|15020.6|15018.6|12
1629257550000|2021-08-18 03:32:30|15020.6|15018.6|15020.4|15018.4|15020.7|15018.7|15020.2|15018.2|7
1629257560000|2021-08-18 03:32:40|15020.3|15018.3|15020.7|15018.7|15020.9|15018.9|15020.1|15018.1|14
1629257570000|2021-08-18 03:32:50|15020.8|15018.8|15020.9|15018.9|15021.1|15019.1|15020.6|15018.6|6
1629257580000|2021-08-18 03:33:00|15020.8|15018.8|15020.2|15018.2|15021.2|15019.2|15020.2|15018.2|4
1629257590000|2021-08-18 03:33:10|15020.1|15018.1|15020.8|15018.8|15020.8|15018.8|15019.9|15017.9|6
1629257600000|2021-08-18 03:33:20|15020.7|15018.7|15020.7|15018.7|15020.7|15018.7|15020.6|15018.6|2
1629257610000|2021-08-18 03:33:30|15020.8|15018.8|15021.1|15019.1|15021.4|15019.4|15020.8|15018.8|9
1629257620000|2021-08-18 03:33:40|15021.2|15019.2|15021.4|15019.4|15021.4|15019.4|15020.9|15018.9|2
1629257630000|2021-08-18 03:33:50|15021.3|15019.3|15020.8|15018.8|15021.3|15019.3|15020.8|15018.8|4
1629257640000|2021-08-18 03:34:00|15020.7|15018.7|15020.9|15018.9|15020.9|15018.9|15020.6|15018.6|6
1629257660000|2021-08-18 03:34:20|15021.1|15019.1|15021.2|15019.2|15021.4|15019.4|15021.1|15019.1|7
1629257670000|2021-08-18 03:34:30|15021.1|15019.1|15020.9|15018.9|15021.2|15019.2|15020.9|15018.9|2
1629257680000|2021-08-18 03:34:40|15021.1|15019.1|15020.8|15018.8|15021.2|15019.2|15020.8|15018.8|3
1629257690000|2021-08-18 03:34:50|15020.7|15018.7|15020.7|15018.7|15021.1|15019.1|15020.6|15018.6|4
1629257700000|2021-08-18 03:35:00|15020.8|15018.8|15020.1|15018.1|15020.9|15018.9|15019.9|15017.9|3
1629257710000|2021-08-18 03:35:10|15019.9|15017.9|15020.1|15018.1|15020.2|15018.2|15019.8|15017.8|3
1629257720000|2021-08-18 03:35:20|15019.9|15017.9|15020.4|15018.4|15020.7|15018.7|15019.9|15017.9|3
1629257730000|2021-08-18 03:35:30|15020.6|15018.6|15020.6|15018.6|15020.9|15018.9|15020.4|15018.4|2
1629257740000|2021-08-18 03:35:40|15020.4|15018.4|15020.7|15018.7|15020.7|15018.7|15020.1|15018.1|6
1629257750000|2021-08-18 03:35:50|15020.6|15018.6|15021.3|15019.3|15021.4|15019.4|15020.4|15018.4|14
1629257760000|2021-08-18 03:36:00|15021.2|15019.2|15020.9|15018.9|15021.4|15019.4|15020.9|15018.9|1
1629257770000|2021-08-18 03:36:10|15021.1|15019.1|15021.8|15019.8|15021.8|15019.8|15021.1|15019.1|9
1629257780000|2021-08-18 03:36:20|15021.9|15019.9|15021.9|15019.9|15021.9|15019.9|15021.7|15019.7|3
1629257790000|2021-08-18 03:36:30|15021.8|15019.8|15022.6|15020.6|15022.9|15020.9|15021.8|15019.8|16
1629257800000|2021-08-18 03:36:40|15022.9|15020.9|15022.9|15020.9|15022.9|15020.9|15022.1|15020.1|15
1629257810000|2021-08-18 03:36:50|15022.8|15020.8|15023.1|15021.1|15023.2|15021.2|15022.7|15020.7|12
1629257820000|2021-08-18 03:37:00|15022.9|15020.9|15022.8|15020.8|15022.9|15020.9|15022.7|15020.7|7
1629257830000|2021-08-18 03:37:10|15022.7|15020.7|15022.9|15020.9|15022.9|15020.9|15022.7|15020.7|5
1629257840000|2021-08-18 03:37:20|15023.1|15021.1|15022.9|15020.9|15023.1|15021.1|15022.8|15020.8|5
1629257860000|2021-08-18 03:37:40|||||||||1
1629257870000|2021-08-18 03:37:50|15022.8|15020.8|15022.8|15020.8|15022.9|15020.9|15022.7|15020.7|4
1629257880000|2021-08-18 03:38:00|15022.7|15020.7|15021.8|15019.8|15022.7|15020.7|15021.8|15019.8|4
1629257890000|2021-08-18 03:38:10|15021.9|15019.9|15022.2|15020.2|15022.2|15020.2|15021.8|15019.8|5
1629257900000|2021-08-18 03:38:20|15022.3|15020.3|15021.9|15019.9|15022.6|15020.6|15021.9|15019.9|1
1629257910000|2021-08-18 03:38:30|15021.8|15019.8|15021.8|15019.8|15021.8|15019.8|15021.8|15019.8|0
1629257920000|2021-08-18 03:38:40|15022.1|15020.1|15022.4|15020.4|15022.4|15020.4|15022.1|15020.1|8
1629257930000|2021-08-18 03:38:50|15022.3|15020.3|15022.4|15020.4|15022.4|15020.4|15022.2|15020.2|0
1629257940000|2021-08-18 03:39:00|15022.3|15020.3|15021.9|15019.9|15022.3|15020.3|15021.9|15019.9|5
1629257950000|2021-08-18 03:39:10|15021.8|15019.8|15021.9|15019.9|15021.9|15019.9|15021.8|15019.8|1
1629257960000|2021-08-18 03:39:20|15021.8|15019.8|15021.8|15019.8|15021.9|15019.9|15021.8|15019.8|0
1629257970000|2021-08-18 03:39:30|15021.9|15019.9|15021.9|15019.9|15021.9|15019.9|15021.8|15019.8|4
1629257980000|2021-08-18 03:39:40|15021.8|15019.8|15021.9|15019.9|15021.9|15019.9|15021.6|15019.6|4
1629257990000|2021-08-18 03:39:50|15021.8|15019.8|15021.8|15019.8|15021.9|15019.9|15021.7|15019.7|2
1629258000000|2021-08-18 03:40:00|15021.7|15019.7|15020.8|15018.8|15021.8|15019.8|15020.7|15018.7|11
1629258010000|2021-08-18 03:40:10|15020.9|15018.9|15020.1|15018.1|15020.9|15018.9|15019.4|15017.4|31
1629258020000|2021-08-18 03:40:20|15020.2|15018.2|15019.9|15017.9|15020.2|15018.2|15019.7|15017.7|5
1629258030000|2021-08-18 03:40:30|15020.2|15018.2|15019.9|15017.9|15020.2|15018.2|15019.9|15017.9|7
1629258040000|2021-08-18 03:40:40|15019.8|15017.8|15019.9|15017.9|15020.1|15018.1|15019.7|15017.7|9
1629258050000|2021-08-18 03:40:50|15019.8|15017.8|15019.4|15017.4|15019.8|15017.8|15019.4|15017.4|2
1629258060000|2021-08-18 03:41:00|15019.6|15017.6|15020.2|15018.2|15020.3|15018.3|15019.4|15017.4|7
1629258070000|2021-08-18 03:41:10|15020.3|15018.3|15019.8|15017.8|15020.3|15018.3|15019.6|15017.6|5
1629258080000|2021-08-18 03:41:20|15019.7|15017.7|15019.4|15017.4|15019.8|15017.8|15019.3|15017.3|5
1629258090000|2021-08-18 03:41:30|15019.6|15017.6|15019.9|15017.9|15019.9|15017.9|15019.3|15017.3|6
1629258100000|2021-08-18 03:41:40|15020.1|15018.1|15019.8|15017.8|15020.1|15018.1|15019.7|15017.7|2
1629258110000|2021-08-18 03:41:50|15019.9|15017.9|15020.6|15018.6|15020.6|15018.6|15019.9|15017.9|10
1629258120000|2021-08-18 03:42:00|15020.7|15018.7|15019.8|15017.8|15020.7|15018.7|15019.8|15017.8|6
1629258130000|2021-08-18 03:42:10|15019.9|15017.9|15019.4|15017.4|15019.9|15017.9|15019.4|15017.4|1
1629258140000|2021-08-18 03:42:20|15019.6|15017.6|15019.6|15017.6|15019.6|15017.6|15019.4|15017.4|0
1629258150000|2021-08-18 03:42:30|15019.4|15017.4|15018.6|15016.6|15019.6|15017.6|15018.3|15016.3|25
1629258160000|2021-08-18 03:42:40|15018.7|15016.7|15018.7|15016.7|15018.8|15016.8|15018.4|15016.4|5
1629258170000|2021-08-18 03:42:50|15018.8|15016.8|15018.7|15016.7|15019.2|15017.2|15018.3|15016.3|6
1629258180000|2021-08-18 03:43:00|15018.6|15016.6|15018.6|15016.6|15018.9|15016.9|15018.3|15016.3|2
1629258190000|2021-08-18 03:43:10|15018.4|15016.4|15018.4|15016.4|15018.6|15016.6|15018.3|15016.3|5
1629258200000|2021-08-18 03:43:20|15018.3|15016.3|15018.2|15016.2|15018.4|15016.4|15017.7|15015.7|9
1629258210000|2021-08-18 03:43:30|15018.3|15016.3|15018.2|15016.2|15018.7|15016.7|15018.2|15016.2|9
1629258220000|2021-08-18 03:43:40|15018.3|15016.3|15018.4|15016.4|15018.4|15016.4|15017.9|15015.9|4
1629258230000|2021-08-18 03:43:50|15018.7|15016.7|15018.6|15016.6|15018.8|15016.8|15018.6|15016.6|2
1629258240000|2021-08-18 03:44:00|15018.7|15016.7|15018.6|15016.6|15018.7|15016.7|15017.9|15015.9|9
1629258250000|2021-08-18 03:44:10|15018.4|15016.4|15018.4|15016.4|15018.4|15016.4|15017.9|15015.9|13
1629258260000|2021-08-18 03:44:20|15018.6|15016.6|15018.3|15016.3|15018.7|15016.7|15018.3|15016.3|10
1629258270000|2021-08-18 03:44:30|15018.4|15016.4|15019.2|15017.2|15019.3|15017.3|15018.4|15016.4|12
1629258280000|2021-08-18 03:44:40|15019.3|15017.3|15019.2|15017.2|15019.4|15017.4|15018.9|15016.9|9
1629258290000|2021-08-18 03:44:50|15019.3|15017.3|15019.4|15017.4|15019.6|15017.6|15019.2|15017.2|2
1629258300000|2021-08-18 03:45:00|15019.3|15017.3|15019.2|15017.2|15019.6|15017.6|15019.2|15017.2|3
1629258310000|2021-08-18 03:45:10|15019.3|15017.3|15019.7|15017.7|15019.7|15017.7|15019.2|15017.2|2
1629258320000|2021-08-18 03:45:20|15019.8|15017.8|15019.7|15017.7|15020.1|15018.1|15019.6|15017.6|12
1629258340000|2021-08-18 03:45:40|15019.6|15017.6|15019.6|15017.6|15019.7|15017.7|15019.4|15017.4|2
1629258350000|2021-08-18 03:45:50|15019.4|15017.4|15019.2|15017.2|15019.4|15017.4|15019.2|15017.2|0
1629258360000|2021-08-18 03:46:00|15019.1|15017.1|15019.2|15017.2|15019.3|15017.3|15019.1|15017.1|1
1629258370000|2021-08-18 03:46:10|15019.3|15017.3|15019.2|15017.2|15019.3|15017.3|15019.1|15017.1|3
1629258380000|2021-08-18 03:46:20|15019.1|15017.1|15019.2|15017.2|15019.3|15017.3|15018.9|15016.9|1
1629258390000|2021-08-18 03:46:30|15019.3|15017.3|15019.7|15017.7|15019.7|15017.7|15019.3|15017.3|6
1629258400000|2021-08-18 03:46:40|15019.8|15017.8|15020.2|15018.2|15020.2|15018.2|15019.8|15017.8|7
1629258410000|2021-08-18 03:46:50|15020.1|15018.1|15020.4|15018.4|15020.7|15018.7|15020.1|15018.1|4
1629258420000|2021-08-18 03:47:00|15020.3|15018.3|15020.4|15018.4|15020.6|15018.6|15020.3|15018.3|1
1629258430000|2021-08-18 03:47:10|15020.3|15018.3|15019.9|15017.9|15020.6|15018.6|15019.9|15017.9|4
1629258440000|2021-08-18 03:47:20|15020.1|15018.1|15020.3|15018.3|15020.4|15018.4|15019.9|15017.9|5
1629258450000|2021-08-18 03:47:30|15020.2|15018.2|15020.7|15018.7|15020.8|15018.8|15020.2|15018.2|1
1629258460000|2021-08-18 03:47:40|15020.6|15018.6|15021.1|15019.1|15021.1|15019.1|15020.4|15018.4|12
1629258470000|2021-08-18 03:47:50|15020.9|15018.9|15020.9|15018.9|15020.9|15018.9|15020.9|15018.9|3
1629258480000|2021-08-18 03:48:00|15020.8|15018.8|15021.4|15019.4|15021.4|15019.4|15020.6|15018.6|15
1629258490000|2021-08-18 03:48:10|15021.2|15019.2|15021.1|15019.1|15021.2|15019.2|15021.1|15019.1|4
1629258500000|2021-08-18 03:48:20|15020.7|15018.7|15020.8|15018.8|15020.8|15018.8|15020.7|15018.7|2
1629258510000|2021-08-18 03:48:30|15021.2|15019.2|15021.3|15019.3|15021.3|15019.3|15020.9|15018.9|16
1629258520000|2021-08-18 03:48:40|15021.2|15019.2|15021.2|15019.2|15021.4|15019.4|15021.1|15019.1|6
1629258530000|2021-08-18 03:48:50|15021.1|15019.1|15021.1|15019.1|15021.2|15019.2|15021.1|15019.1|1
1629258540000|2021-08-18 03:49:00|15021.2|15019.2|15021.4|15019.4|15021.4|15019.4|15020.9|15018.9|4
1629258550000|2021-08-18 03:49:10|15021.6|15019.6|15020.9|15018.9|15021.6|15019.6|15020.9|15018.9|6
1629258560000|2021-08-18 03:49:20|15020.8|15018.8|15021.2|15019.2|15021.3|15019.3|15020.8|15018.8|1
1629258570000|2021-08-18 03:49:30|15021.3|15019.3|15020.9|15018.9|15021.3|15019.3|15020.9|15018.9|2
1629258580000|2021-08-18 03:49:40|15021.1|15019.1|15021.4|15019.4|15021.7|15019.7|15021.1|15019.1|4
1629258590000|2021-08-18 03:49:50|15021.3|15019.3|15021.2|15019.2|15021.3|15019.3|15021.1|15019.1|6
1629258600000|2021-08-18 03:50:00|15021.3|15019.3|15020.9|15018.9|15021.3|15019.3|15020.9|15018.9|3
1629258610000|2021-08-18 03:50:10|15021.1|15019.1|15020.8|15018.8|15021.1|15019.1|15020.8|15018.8|5
1629258620000|2021-08-18 03:50:20|15020.9|15018.9|15020.8|15018.8|15020.9|15018.9|15020.7|15018.7|0
1629258630000|2021-08-18 03:50:30|15020.9|15018.9|15020.7|15018.7|15020.9|15018.9|15020.7|15018.7|0
1629258640000|2021-08-18 03:50:40|15020.6|15018.6|15020.9|15018.9|15020.9|15018.9|15020.6|15018.6|3
1629258650000|2021-08-18 03:50:50|15020.8|15018.8|15020.9|15018.9|15020.9|15018.9|15020.7|15018.7|2
1629258660000|2021-08-18 03:51:00|15021.1|15019.1|15021.4|15019.4|15021.6|15019.6|15021.1|15019.1|6
1629258670000|2021-08-18 03:51:10|15021.6|15019.6|15021.6|15019.6|15021.6|15019.6|15021.4|15019.4|0
1629258680000|2021-08-18 03:51:20|15021.4|15019.4|15021.9|15019.9|15021.9|15019.9|15021.4|15019.4|7
1629258690000|2021-08-18 03:51:30|15022.1|15020.1|15022.4|15020.4|15022.4|15020.4|15022.1|15020.1|12
1629258700000|2021-08-18 03:51:40|15022.2|15020.2|15022.2|15020.2|15022.2|15020.2|15022.2|15020.2|3
1629258710000|2021-08-18 03:51:50|15022.1|15020.1|15021.4|15019.4|15022.1|15020.1|15021.4|15019.4|1
1629258720000|2021-08-18 03:52:00|15021.6|15019.6|15021.4|15019.4|15021.7|15019.7|15021.3|15019.3|2
1629258730000|2021-08-18 03:52:10|15021.6|15019.6|15021.7|15019.7|15021.8|15019.8|15021.4|15019.4|1
1629258740000|2021-08-18 03:52:20|15021.6|15019.6|15021.6|15019.6|15021.7|15019.7|15021.3|15019.3|1
1629258750000|2021-08-18 03:52:30|15021.7|15019.7|15021.9|15019.9|15022.1|15020.1|15021.7|15019.7|4
1629258760000|2021-08-18 03:52:40|15021.8|15019.8|15021.9|15019.9|15021.9|15019.9|15021.7|15019.7|2
1629258770000|2021-08-18 03:52:50|15022.1|15020.1|15021.9|15019.9|15022.1|15020.1|15021.9|15019.9|2
1629258780000|2021-08-18 03:53:00|15022.1|15020.1|15022.1|15020.1|15022.2|15020.2|15022.1|15020.1|8
1629258790000|2021-08-18 03:53:10|15021.9|15019.9|15022.2|15020.2|15022.2|15020.2|15021.9|15019.9|5
1629258800000|2021-08-18 03:53:20|15021.2|15019.2|15021.3|15019.3|15021.4|15019.4|15021.2|15019.2|23
1629258810000|2021-08-18 03:53:30|15021.4|15019.4|15021.3|15019.3|15021.4|15019.4|15021.3|15019.3|2
1629258820000|2021-08-18 03:53:40|15021.4|15019.4|15020.3|15018.3|15021.8|15019.8|15020.3|15018.3|30
1629258830000|2021-08-18 03:53:50|15020.4|15018.4|15020.3|15018.3|15020.4|15018.4|15020.3|15018.3|2
1629258840000|2021-08-18 03:54:00|15020.4|15018.4|15020.4|15018.4|15020.9|15018.9|15020.3|15018.3|14
1629258850000|2021-08-18 03:54:10|15020.3|15018.3|15020.4|15018.4|15020.7|15018.7|15020.3|15018.3|1
1629258860000|2021-08-18 03:54:20|15020.3|15018.3|15019.7|15017.7|15020.4|15018.4|15019.6|15017.6|10
1629258870000|2021-08-18 03:54:30|15019.8|15017.8|15019.7|15017.7|15019.9|15017.9|15019.7|15017.7|4
1629258890000|2021-08-18 03:54:50|||||||||1
1629258900000|2021-08-18 03:55:00|15019.6|15017.6|15019.6|15017.6|15019.6|15017.6|15019.3|15017.3|8
1629258910000|2021-08-18 03:55:10|15019.4|15017.4|15019.3|15017.3|15019.6|15017.6|15019.3|15017.3|4
1629258920000|2021-08-18 03:55:20|15019.4|15017.4|15019.1|15017.1|15019.4|15017.4|15018.8|15016.8|5
1629258930000|2021-08-18 03:55:30|15019.2|15017.2|15019.2|15017.2|15019.4|15017.4|15019.2|15017.2|6
1629258940000|2021-08-18 03:55:40|15019.3|15017.3|15019.2|15017.2|15019.4|15017.4|15019.2|15017.2|8
1629258950000|2021-08-18 03:55:50|15019.3|15017.3|15019.2|15017.2|15019.3|15017.3|15019.2|15017.2|1
1629258960000|2021-08-18 03:56:00|15019.3|15017.3|15020.3|15018.3|15020.3|15018.3|15019.3|15017.3|10
1629258970000|2021-08-18 03:56:10|15020.2|15018.2|15020.1|15018.1|15020.2|15018.2|15020.1|15018.1|1
1629258980000|2021-08-18 03:56:20|15019.9|15017.9|15019.8|15017.8|15019.9|15017.9|15019.8|15017.8|0
1629258990000|2021-08-18 03:56:30|15019.9|15017.9|15019.9|15017.9|15019.9|15017.9|15019.8|15017.8|1
1629259000000|2021-08-18 03:56:40|||||||||1
1629259010000|2021-08-18 03:56:50|15019.8|15017.8|15019.9|15017.9|15020.1|15018.1|15019.7|15017.7|8
1629259020000|2021-08-18 03:57:00|15019.8|15017.8|15019.9|15017.9|15020.1|15018.1|15019.8|15017.8|3
1629259030000|2021-08-18 03:57:10|15019.8|15017.8|15019.7|15017.7|15019.8|15017.8|15019.4|15017.4|13
1629259050000|2021-08-18 03:57:30|15019.8|15017.8|15020.2|15018.2|15020.3|15018.3|15019.8|15017.8|2
1629259060000|2021-08-18 03:57:40|15020.3|15018.3|15020.4|15018.4|15020.4|15018.4|15020.3|15018.3|9
1629259070000|2021-08-18 03:57:50|15020.3|15018.3|15019.8|15017.8|15020.4|15018.4|15019.7|15017.7|2
1629259080000|2021-08-18 03:58:00|15019.7|15017.7|15019.8|15017.8|15020.1|15018.1|15019.7|15017.7|3
1629259090000|2021-08-18 03:58:10|15020.2|15018.2|15019.7|15017.7|15020.2|15018.2|15019.4|15017.4|15
1629259100000|2021-08-18 03:58:20|15019.8|15017.8|15019.7|15017.7|15020.1|15018.1|15019.6|15017.6|5
1629259110000|2021-08-18 03:58:30|15019.6|15017.6|15019.2|15017.2|15019.7|15017.7|15019.2|15017.2|3
1629259120000|2021-08-18 03:58:40|15019.3|15017.3|15019.2|15017.2|15019.4|15017.4|15019.2|15017.2|2
1629259130000|2021-08-18 03:58:50|15019.1|15017.1|15018.7|15016.7|15019.1|15017.1|15018.6|15016.6|7
1629259140000|2021-08-18 03:59:00|15018.8|15016.8|15018.8|15016.8|15018.9|15016.9|15018.8|15016.8|4
1629259150000|2021-08-18 03:59:10|15018.7|15016.7|15018.7|15016.7|15018.7|15016.7|15018.6|15016.6|1
1629259160000|2021-08-18 03:59:20|15018.8|15016.8|15018.7|15016.7|15018.8|15016.8|15018.6|15016.6|5
1629259170000|2021-08-18 03:59:30|15018.6|15016.6|15018.6|15016.6|15018.7|15016.7|15018.3|15016.3|8
1629259180000|2021-08-18 03:59:40|15018.7|15016.7|15018.6|15016.6|15018.7|15016.7|15018.4|15016.4|2
1629259190000|2021-08-18 03:59:50|15018.7|15016.7|15018.7|15016.7|15018.7|15016.7|15018.2|15016.2|7
1629259200000|2021-08-18 04:00:00|15018.8|15016.8|15018.9|15016.9|15019.6|15017.6|15018.8|15016.8|14
1629259210000|2021-08-18 04:00:10|15019.1|15017.1|15019.4|15017.4|15019.6|15017.6|15018.9|15016.9|2
1629259220000|2021-08-18 04:00:20|15019.6|15017.6|15019.6|15017.6|15019.8|15017.8|15019.3|15017.3|2
1629259230000|2021-08-18 04:00:30|15019.7|15017.7|15019.6|15017.6|15019.7|15017.7|15019.4|15017.4|2
1629259240000|2021-08-18 04:00:40|15019.7|15017.7|15019.7|15017.7|15019.7|15017.7|15019.7|15017.7|0
1629259260000|2021-08-18 04:01:00|15019.6|15017.6|15019.7|15017.7|15019.7|15017.7|15019.6|15017.6|5
1629259270000|2021-08-18 04:01:10|15019.8|15017.8|15019.7|15017.7|15019.8|15017.8|15019.7|15017.7|2
1629259280000|2021-08-18 04:01:20|15019.8|15017.8|15020.4|15018.4|15020.6|15018.6|15019.8|15017.8|9
1629259290000|2021-08-18 04:01:30|15020.3|15018.3|15020.4|15018.4|15020.6|15018.6|15020.3|15018.3|2
1629259310000|2021-08-18 04:01:50|15020.3|15018.3|15020.4|15018.4|15020.4|15018.4|15020.3|15018.3|1
1629259320000|2021-08-18 04:02:00|15020.3|15018.3|15020.7|15018.7|15020.7|15018.7|15020.3|15018.3|7
1629259330000|2021-08-18 04:02:10|15020.6|15018.6|15020.7|15018.7|15020.7|15018.7|15020.6|15018.6|3
1629259340000|2021-08-18 04:02:20|15020.6|15018.6|15020.7|15018.7|15020.8|15018.8|15020.6|15018.6|2
1629259360000|2021-08-18 04:02:40|15020.8|15018.8|15021.1|15019.1|15021.1|15019.1|15020.8|15018.8|7
1629259370000|2021-08-18 04:02:50|15021.2|15019.2|15021.4|15019.4|15021.6|15019.6|15021.2|15019.2|5
1629259380000|2021-08-18 04:03:00|15021.6|15019.6|15021.2|15019.2|15021.6|15019.6|15021.1|15019.1|4
1629259390000|2021-08-18 04:03:10|15021.1|15019.1|15020.9|15018.9|15021.1|15019.1|15020.8|15018.8|5
1629259400000|2021-08-18 04:03:20|15021.1|15019.1|15021.4|15019.4|15021.4|15019.4|15021.1|15019.1|1
1629259410000|2021-08-18 04:03:30|15021.6|15019.6|15021.4|15019.4|15021.6|15019.6|15021.3|15019.3|3
1629259420000|2021-08-18 04:03:40|15021.3|15019.3|15021.7|15019.7|15021.7|15019.7|15021.3|15019.3|3
1629259440000|2021-08-18 04:04:00|15021.6|15019.6|15021.4|15019.4|15021.6|15019.6|15021.3|15019.3|4
1629259450000|2021-08-18 04:04:10|15021.3|15019.3|15021.3|15019.3|15021.4|15019.4|15021.3|15019.3|0
1629259460000|2021-08-18 04:04:20|15020.9|15018.9|15020.9|15018.9|15020.9|15018.9|15020.9|15018.9|1
1629259470000|2021-08-18 04:04:30|15020.8|15018.8|15020.7|15018.7|15020.8|15018.8|15020.4|15018.4|7
1629259480000|2021-08-18 04:04:40|15020.6|15018.6|15020.2|15018.2|15020.6|15018.6|15019.9|15017.9|3
1629259490000|2021-08-18 04:04:50|15020.1|15018.1|15019.9|15017.9|15020.2|15018.2|15019.9|15017.9|2
1629259500000|2021-08-18 04:05:00|15020.4|15018.4|15020.4|15018.4|15020.6|15018.6|15020.4|15018.4|7
1629259510000|2021-08-18 04:05:10|15020.3|15018.3|15020.3|15018.3|15020.3|15018.3|15020.2|15018.2|0
1629259520000|2021-08-18 04:05:20|15019.9|15017.9|15019.9|15017.9|15019.9|15017.9|15019.9|15017.9|1
1629259540000|2021-08-18 04:05:40|15020.1|15018.1|15020.2|15018.2|15020.2|15018.2|15019.9|15017.9|6
1629259550000|2021-08-18 04:05:50|15020.3|15018.3|15020.1|15018.1|15020.3|15018.3|15020.1|15018.1|1
1629259560000|2021-08-18 04:06:00|15020.2|15018.2|15020.2|15018.2|15020.2|15018.2|15020.2|15018.2|2
1629259570000|2021-08-18 04:06:10|||||||||1
1629259580000|2021-08-18 04:06:20|15020.1|15018.1|15019.9|15017.9|15020.1|15018.1|15019.9|15017.9|3
1629259590000|2021-08-18 04:06:30|15020.1|15018.1|15020.1|15018.1|15020.2|15018.2|15020.1|15018.1|6
1629259600000|2021-08-18 04:06:40|15019.9|15017.9|15019.8|15017.8|15019.9|15017.9|15019.8|15017.8|0
1629259610000|2021-08-18 04:06:50|15019.9|15017.9|15019.9|15017.9|15019.9|15017.9|15019.8|15017.8|3
1629259620000|2021-08-18 04:07:00|15020.7|15018.7|15020.8|15018.8|15020.9|15018.9|15020.4|15018.4|17
1629259630000|2021-08-18 04:07:10|15020.7|15018.7|15020.7|15018.7|15020.8|15018.8|15020.6|15018.6|5
1629259640000|2021-08-18 04:07:20|15020.8|15018.8|15020.7|15018.7|15020.8|15018.8|15020.7|15018.7|0
1629259650000|2021-08-18 04:07:30|15020.8|15018.8|15020.8|15018.8|15021.1|15019.1|15020.7|15018.7|2
1629259660000|2021-08-18 04:07:40|15020.7|15018.7|15020.7|15018.7|15020.8|15018.8|15020.7|15018.7|1
1629259670000|2021-08-18 04:07:50|15020.6|15018.6|15020.7|15018.7|15020.8|15018.8|15020.6|15018.6|8
1629259680000|2021-08-18 04:08:00|15020.8|15018.8|15021.3|15019.3|15021.3|15019.3|15020.7|15018.7|10
1629259690000|2021-08-18 04:08:10|15021.2|15019.2|15020.7|15018.7|15021.2|15019.2|15020.7|15018.7|3
1629259700000|2021-08-18 04:08:20|15020.8|15018.8|15020.4|15018.4|15020.8|15018.8|15020.3|15018.3|0
1629259710000|2021-08-18 04:08:30|15020.3|15018.3|15021.1|15019.1|15021.1|15019.1|15020.3|15018.3|7
1629259720000|2021-08-18 04:08:40|15021.2|15019.2|15021.2|15019.2|15021.2|15019.2|15021.2|15019.2|5
1629259730000|2021-08-18 04:08:50|15021.3|15019.3|15021.7|15019.7|15021.8|15019.8|15021.3|15019.3|6
1629259740000|2021-08-18 04:09:00|15021.9|15019.9|15021.6|15019.6|15022.1|15020.1|15021.6|15019.6|12
1629259750000|2021-08-18 04:09:10|15021.4|15019.4|15021.2|15019.2|15021.4|15019.4|15021.2|15019.2|1
1629259760000|2021-08-18 04:09:20|15021.3|15019.3|15021.4|15019.4|15021.4|15019.4|15021.2|15019.2|0
1629259770000|2021-08-18 04:09:30|15021.3|15019.3|15021.3|15019.3|15021.3|15019.3|15021.3|15019.3|0
1629259780000|2021-08-18 04:09:40|15021.2|15019.2|15021.2|15019.2|15021.3|15019.3|15020.9|15018.9|4
1629259790000|2021-08-18 04:09:50|15021.1|15019.1|15020.2|15018.2|15021.1|15019.1|15020.2|15018.2|9
1629259800000|2021-08-18 04:10:00|15020.3|15018.3|15020.7|15018.7|15020.7|15018.7|15020.3|15018.3|53
1629259810000|2021-08-18 04:10:10|15020.6|15018.6|15020.7|15018.7|15020.9|15018.9|15020.6|15018.6|3
1629259820000|2021-08-18 04:10:20|15020.8|15018.8|15020.2|15018.2|15020.8|15018.8|15020.2|15018.2|6
1629259830000|2021-08-18 04:10:30|15020.3|15018.3|15020.2|15018.2|15020.3|15018.3|15020.2|15018.2|0
1629259840000|2021-08-18 04:10:40|||||||||1
1629259860000|2021-08-18 04:11:00|15020.1|15018.1|15019.8|15017.8|15020.1|15018.1|15019.7|15017.7|4
1629259870000|2021-08-18 04:11:10|15019.7|15017.7|15019.4|15017.4|15019.7|15017.7|15019.4|15017.4|5
1629259880000|2021-08-18 04:11:20|15019.3|15017.3|15019.3|15017.3|15019.4|15017.4|15019.3|15017.3|2
1629259890000|2021-08-18 04:11:30|15019.2|15017.2|15019.6|15017.6|15019.7|15017.7|15019.1|15017.1|5
1629259900000|2021-08-18 04:11:40|15019.7|15017.7|15019.9|15017.9|15020.2|15018.2|15019.7|15017.7|3
1629259910000|2021-08-18 04:11:50|15019.8|15017.8|15019.6|15017.6|15019.8|15017.8|15019.4|15017.4|3
1629259920000|2021-08-18 04:12:00|15019.7|15017.7|15018.9|15016.9|15019.7|15017.7|15018.9|15016.9|4
1629259930000|2021-08-18 04:12:10|15019.2|15017.2|15018.9|15016.9|15019.2|15017.2|15018.8|15016.8|2
1629259940000|2021-08-18 04:12:20|15019.1|15017.1|15019.2|15017.2|15019.4|15017.4|15019.1|15017.1|3
1629259950000|2021-08-18 04:12:30|15019.1|15017.1|15019.1|15017.1|15019.2|15017.2|15018.9|15016.9|0
1629259960000|2021-08-18 04:12:40|15019.2|15017.2|15019.2|15017.2|15019.2|15017.2|15019.2|15017.2|0
1629259970000|2021-08-18 04:12:50|15019.3|15017.3|15019.8|15017.8|15019.9|15017.9|15019.3|15017.3|4
1629259980000|2021-08-18 04:13:00|15019.7|15017.7|15019.7|15017.7|15019.8|15017.8|15019.6|15017.6|0
1629260000000|2021-08-18 04:13:20|15019.9|15017.9|15019.9|15017.9|15019.9|15017.9|15019.9|15017.9|1
1629260010000|2021-08-18 04:13:30|15020.1|15018.1|15020.6|15018.6|15020.6|15018.6|15020.1|15018.1|2
1629260020000|2021-08-18 04:13:40|15020.7|15018.7|15020.9|15018.9|15020.9|15018.9|15020.7|15018.7|0
1629260030000|2021-08-18 04:13:50|15021.1|15019.1|15021.8|15019.8|15021.8|15019.8|15021.1|15019.1|15
1629260040000|2021-08-18 04:14:00|15021.7|15019.7|15021.9|15019.9|15022.2|15020.2|15021.7|15019.7|22
1629260050000|2021-08-18 04:14:10|15021.8|15019.8|15021.9|15019.9|15021.9|15019.9|15021.7|15019.7|3
1629260060000|2021-08-18 04:14:20|15021.8|15019.8|15021.7|15019.7|15022.1|15020.1|15021.7|15019.7|3
1629260070000|2021-08-18 04:14:30|15021.9|15019.9|15021.9|15019.9|15021.9|15019.9|15021.8|15019.8|2
1629260080000|2021-08-18 04:14:40|15021.7|15019.7|15021.7|15019.7|15021.7|15019.7|15021.7|15019.7|1
1629260090000|2021-08-18 04:14:50|15021.8|15019.8|15021.9|15019.9|15022.1|15020.1|15021.8|15019.8|5
1629260100000|2021-08-18 04:15:00|15022.4|15020.4|15023.1|15021.1|15023.1|15021.1|15022.4|15020.4|35
1629260110000|2021-08-18 04:15:10|15022.9|15020.9|15022.7|15020.7|15023.3|15021.3|15022.6|15020.6|15
1629260120000|2021-08-18 04:15:20|15022.8|15020.8|15022.7|15020.7|15022.9|15020.9|15022.7|15020.7|4
1629260130000|2021-08-18 04:15:30|15022.6|15020.6|15022.4|15020.4|15022.6|15020.6|15022.3|15020.3|7
1629260140000|2021-08-18 04:15:40|15022.6|15020.6|15022.7|15020.7|15022.7|15020.7|15022.6|15020.6|0
1629260150000|2021-08-18 04:15:50|15022.2|15020.2|15022.2|15020.2|15022.2|15020.2|15022.2|15020.2|19
1629260160000|2021-08-18 04:16:00|15022.3|15020.3|15022.4|15020.4|15022.6|15020.6|15022.3|15020.3|18
1629260170000|2021-08-18 04:16:10|15022.6|15020.6|15021.8|15019.8|15022.6|15020.6|15021.7|15019.7|5
1629260180000|2021-08-18 04:16:20|15021.7|15019.7|15021.3|15019.3|15021.7|15019.7|15021.3|15019.3|1
1629260190000|2021-08-18 04:16:30|15021.2|15019.2|15021.4|15019.4|15021.4|15019.4|15020.8|15018.8|6
1629260200000|2021-08-18 04:16:40|15021.6|15019.6|15021.7|15019.7|15021.8|15019.8|15021.6|15019.6|0
1629260210000|2021-08-18 04:16:50|15021.8|15019.8|15021.7|15019.7|15021.8|15019.8|15021.7|15019.7|0
1629260220000|2021-08-18 04:17:00|15021.6|15019.6|15021.6|15019.6|15021.7|15019.7|15021.6|15019.6|1
1629260230000|2021-08-18 04:17:10|15021.7|15019.7|15021.6|15019.6|15021.7|15019.7|15021.6|15019.6|1
1629260240000|2021-08-18 04:17:20|15021.4|15019.4|15021.2|15019.2|15021.4|15019.4|15020.9|15018.9|4
1629260250000|2021-08-18 04:17:30|15021.3|15019.3|15021.4|15019.4|15021.4|15019.4|15021.3|15019.3|0
1629260260000|2021-08-18 04:17:40|15021.6|15019.6|15021.3|15019.3|15021.6|15019.6|15021.2|15019.2|2
1629260270000|2021-08-18 04:17:50|15021.2|15019.2|15021.2|15019.2|15021.2|15019.2|15020.8|15018.8|4
1629260280000|2021-08-18 04:18:00|15021.1|15019.1|15021.4|15019.4|15021.4|15019.4|15021.1|15019.1|0
1629260290000|2021-08-18 04:18:10|15021.3|15019.3|15020.4|15018.4|15021.3|15019.3|15020.4|15018.4|4
1629260300000|2021-08-18 04:18:20|15020.3|15018.3|15020.3|15018.3|15020.3|15018.3|15020.1|15018.1|6
1629260310000|2021-08-18 04:18:30|15020.4|15018.4|15020.3|15018.3|15020.4|15018.4|15020.2|15018.2|6
1629260320000|2021-08-18 04:18:40|15020.4|15018.4|15020.4|15018.4|15020.4|15018.4|15020.4|15018.4|1
1629260330000|2021-08-18 04:18:50|15020.3|15018.3|15020.4|15018.4|15020.4|15018.4|15020.2|15018.2|0
1629260340000|2021-08-18 04:19:00|15020.6|15018.6|15020.6|15018.6|15020.6|15018.6|15020.6|15018.6|0
1629260350000|2021-08-18 04:19:10|15020.4|15018.4|15020.1|15018.1|15020.4|15018.4|15020.1|15018.1|4
1629260360000|2021-08-18 04:19:20|15020.2|15018.2|15020.1|15018.1|15020.2|15018.2|15020.1|15018.1|2
1629260370000|2021-08-18 04:19:30|15019.9|15017.9|15019.9|15017.9|15019.9|15017.9|15019.8|15017.8|4
1629260380000|2021-08-18 04:19:40|15020.1|15018.1|15019.9|15017.9|15020.1|15018.1|15019.9|15017.9|1
1629260390000|2021-08-18 04:19:50|15019.8|15017.8|15019.8|15017.8|15019.8|15017.8|15019.6|15017.6|5
1629260400000|2021-08-18 04:20:00|15019.7|15017.7|15019.7|15017.7|15019.7|15017.7|15019.7|15017.7|1
1629260410000|2021-08-18 04:20:10|15019.6|15017.6|15018.9|15016.9|15019.6|15017.6|15018.9|15016.9|12
1629260420000|2021-08-18 04:20:20|15019.1|15017.1|15019.6|15017.6|15019.7|15017.7|15018.9|15016.9|31
1629260430000|2021-08-18 04:20:30|15019.7|15017.7|15019.7|15017.7|15019.8|15017.8|15019.7|15017.7|1
1629260440000|2021-08-18 04:20:40|15019.6|15017.6|15019.7|15017.7|15019.7|15017.7|15019.6|15017.6|1
1629260450000|2021-08-18 04:20:50|15019.8|15017.8|15019.9|15017.9|15019.9|15017.9|15019.8|15017.8|1
1629260460000|2021-08-18 04:21:00|15020.2|15018.2|15019.9|15017.9|15020.2|15018.2|15019.9|15017.9|9
1629260470000|2021-08-18 04:21:10|15020.2|15018.2|15020.4|15018.4|15020.4|15018.4|15019.9|15017.9|5
1629260480000|2021-08-18 04:21:20|15020.6|15018.6|15020.8|15018.8|15020.8|15018.8|15020.4|15018.4|3
1629260490000|2021-08-18 04:21:30|15020.9|15018.9|15020.8|15018.8|15020.9|15018.9|15020.8|15018.8|3
1629260500000|2021-08-18 04:21:40|15020.9|15018.9|15020.9|15018.9|15020.9|15018.9|15020.9|15018.9|4
1629260510000|2021-08-18 04:21:50|15021.1|15019.1|15021.2|15019.2|15021.2|15019.2|15021.1|15019.1|4
1629260520000|2021-08-18 04:22:00|15021.4|15019.4|15021.3|15019.3|15021.4|15019.4|15021.2|15019.2|6
1629260530000|2021-08-18 04:22:10|15021.4|15019.4|15021.6|15019.6|15021.6|15019.6|15021.2|15019.2|1
1629260540000|2021-08-18 04:22:20|15021.4|15019.4|15021.4|15019.4|15021.6|15019.6|15021.3|15019.3|3
1629260550000|2021-08-18 04:22:30|15021.6|15019.6|15022.2|15020.2|15022.6|15020.6|15021.4|15019.4|37
1629260560000|2021-08-18 04:22:40|15022.3|15020.3|15022.6|15020.6|15022.6|15020.6|15022.2|15020.2|23
1629260570000|2021-08-18 04:22:50|15022.4|15020.4|15022.4|15020.4|15022.6|15020.6|15022.1|15020.1|6
1629260580000|2021-08-18 04:23:00|15022.6|15020.6|15021.7|15019.7|15022.6|15020.6|15021.7|15019.7|7
1629260590000|2021-08-18 04:23:10|15021.6|15019.6|15021.7|15019.7|15021.7|15019.7|15021.4|15019.4|0
1629260600000|2021-08-18 04:23:20|15021.6|15019.6|15022.2|15020.2|15022.2|15020.2|15021.6|15019.6|6
1629260610000|2021-08-18 04:23:30|15022.3|15020.3|15021.9|15019.9|15022.3|15020.3|15021.6|15019.6|22
1629260620000|2021-08-18 04:23:40|15022.2|15020.2|15022.3|15020.3|15022.6|15020.6|15022.1|15020.1|9
1629260630000|2021-08-18 04:23:50|15022.4|15020.4|15022.6|15020.6|15022.6|15020.6|15022.2|15020.2|29
1629260640000|2021-08-18 04:24:00|15022.7|15020.7|15024.1|15022.1|15024.1|15022.1|15022.7|15020.7|35
1629260650000|2021-08-18 04:24:10|15024.3|15022.3|15026.2|15024.2|15026.2|15024.2|15023.9|15021.9|86
1629260660000|2021-08-18 04:24:20|15026.1|15024.1|15025.1|15023.1|15026.2|15024.2|15024.8|15022.8|30
1629260670000|2021-08-18 04:24:30|15024.9|15022.9|15024.6|15022.6|15025.3|15023.3|15024.6|15022.6|11
1629260680000|2021-08-18 04:24:40|15024.7|15022.7|15024.4|15022.4|15024.8|15022.8|15024.4|15022.4|2
1629260690000|2021-08-18 04:24:50|15024.6|15022.6|15024.4|15022.4|15024.6|15022.6|15024.4|15022.4|3
1629260700000|2021-08-18 04:25:00|15024.7|15022.7|15025.2|15023.2|15025.2|15023.2|15024.7|15022.7|3
1629260710000|2021-08-18 04:25:10|15025.1|15023.1|15024.7|15022.7|15025.1|15023.1|15024.7|15022.7|2
1629260720000|2021-08-18 04:25:20|15024.8|15022.8|15024.6|15022.6|15024.8|15022.8|15024.6|15022.6|1
1629260730000|2021-08-18 04:25:30|15024.7|15022.7|15024.7|15022.7|15024.9|15022.9|15024.3|15022.3|10
1629260740000|2021-08-18 04:25:40|15024.4|15022.4|15024.7|15022.7|15024.7|15022.7|15023.7|15021.7|13
1629260750000|2021-08-18 04:25:50|15024.6|15022.6|15025.3|15023.3|15025.9|15023.9|15024.6|15022.6|12
1629260760000|2021-08-18 04:26:00|15025.4|15023.4|15025.8|15023.8|15025.8|15023.8|15025.2|15023.2|9
1629260770000|2021-08-18 04:26:10|15025.7|15023.7|15025.9|15023.9|15025.9|15023.9|15025.3|15023.3|10
1629260780000|2021-08-18 04:26:20|15026.1|15024.1|15026.2|15024.2|15026.6|15024.6|15025.8|15023.8|8
1629260790000|2021-08-18 04:26:30|15026.1|15024.1|15025.9|15023.9|15026.4|15024.4|15025.8|15023.8|11
1629260800000|2021-08-18 04:26:40|15026.1|15024.1|15025.9|15023.9|15026.2|15024.2|15025.9|15023.9|13
1629260810000|2021-08-18 04:26:50|15026.1|15024.1|15026.2|15024.2|15026.4|15024.4|15025.9|15023.9|9
1629260820000|2021-08-18 04:27:00|15026.4|15024.4|15025.9|15023.9|15026.6|15024.6|15025.9|15023.9|5
1629260830000|2021-08-18 04:27:10|15026.1|15024.1|15026.1|15024.1|15026.4|15024.4|15026.1|15024.1|12
1629260840000|2021-08-18 04:27:20|15025.9|15023.9|15026.2|15024.2|15026.2|15024.2|15025.9|15023.9|13
1629260850000|2021-08-18 04:27:30|15026.3|15024.3|15026.2|15024.2|15026.3|15024.3|15026.2|15024.2|1
1629260860000|2021-08-18 04:27:40|15026.1|15024.1|15025.8|15023.8|15026.1|15024.1|15025.8|15023.8|1
1629260870000|2021-08-18 04:27:50|15026.1|15024.1|15026.1|15024.1|15026.2|15024.2|15025.7|15023.7|21
1629260880000|2021-08-18 04:28:00|15026.2|15024.2|15026.3|15024.3|15026.4|15024.4|15026.2|15024.2|0
1629260890000|2021-08-18 04:28:10|15026.6|15024.6|15026.7|15024.7|15026.7|15024.7|15026.4|15024.4|1
1629260900000|2021-08-18 04:28:20|15026.6|15024.6|15026.4|15024.4|15026.6|15024.6|15026.4|15024.4|4
1629260910000|2021-08-18 04:28:30|15026.3|15024.3|15026.7|15024.7|15026.7|15024.7|15026.2|15024.2|10
1629260920000|2021-08-18 04:28:40|15026.8|15024.8|15027.1|15025.1|15027.6|15025.6|15026.8|15024.8|22
1629260930000|2021-08-18 04:28:50|15027.3|15025.3|15027.2|15025.2|15027.3|15025.3|15026.9|15024.9|17
1629260940000|2021-08-18 04:29:00|15027.3|15025.3|15027.2|15025.2|15027.6|15025.6|15027.1|15025.1|9
1629260950000|2021-08-18 04:29:10|15027.1|15025.1|15027.2|15025.2|15027.3|15025.3|15027.1|15025.1|6
1629260960000|2021-08-18 04:29:20|15027.1|15025.1|15026.2|15024.2|15027.1|15025.1|15026.1|15024.1|21
1629260970000|2021-08-18 04:29:30|15026.1|15024.1|15025.7|15023.7|15026.6|15024.6|15025.7|15023.7|20
1629260980000|2021-08-18 04:29:40|15025.8|15023.8|15026.1|15024.1|15026.2|15024.2|15025.8|15023.8|5
1629260990000|2021-08-18 04:29:50|15026.2|15024.2|15026.4|15024.4|15026.7|15024.7|15026.2|15024.2|10
1629261000000|2021-08-18 04:30:00|15026.6|15024.6|15027.2|15025.2|15027.6|15025.6|15026.4|15024.4|18
1629261010000|2021-08-18 04:30:10|15027.1|15025.1|15027.2|15025.2|15027.4|15025.4|15027.1|15025.1|6
1629261020000|2021-08-18 04:30:20|15027.1|15025.1|15027.2|15025.2|15027.2|15025.2|15026.9|15024.9|8
1629261030000|2021-08-18 04:30:30|15026.9|15024.9|15027.2|15025.2|15027.2|15025.2|15026.8|15024.8|7
1629261040000|2021-08-18 04:30:40|15027.1|15025.1|15026.9|15024.9|15027.1|15025.1|15026.9|15024.9|2
1629261050000|2021-08-18 04:30:50|15027.1|15025.1|15027.3|15025.3|15027.3|15025.3|15027.1|15025.1|3
1629261070000|2021-08-18 04:31:10|15027.2|15025.2|15027.2|15025.2|15027.2|15025.2|15026.9|15024.9|4
1629261080000|2021-08-18 04:31:20|15027.1|15025.1|15027.2|15025.2|15027.2|15025.2|15027.1|15025.1|0
1629261090000|2021-08-18 04:31:30|15027.1|15025.1|15026.9|15024.9|15027.2|15025.2|15026.8|15024.8|8
1629261100000|2021-08-18 04:31:40|15026.8|15024.8|15026.2|15024.2|15026.9|15024.9|15026.1|15024.1|3
1629261110000|2021-08-18 04:31:50|15026.1|15024.1|15025.6|15023.6|15026.1|15024.1|15025.6|15023.6|9
1629261120000|2021-08-18 04:32:00|15025.7|15023.7|15025.7|15023.7|15025.8|15023.8|15025.7|15023.7|7
1629261130000|2021-08-18 04:32:10|15025.6|15023.6|15025.4|15023.4|15025.7|15023.7|15025.4|15023.4|5
1629261150000|2021-08-18 04:32:30|15025.9|15023.9|15026.4|15024.4|15026.4|15024.4|15025.9|15023.9|12
1629261160000|2021-08-18 04:32:40|15026.6|15024.6|15026.4|15024.4|15026.6|15024.6|15026.4|15024.4|2
1629261170000|2021-08-18 04:32:50|15026.3|15024.3|15025.9|15023.9|15026.3|15024.3|15025.9|15023.9|22
1629261180000|2021-08-18 04:33:00|15026.1|15024.1|15026.2|15024.2|15026.2|15024.2|15025.9|15023.9|10
1629261190000|2021-08-18 04:33:10|15026.3|15024.3|15026.3|15024.3|15026.4|15024.4|15026.2|15024.2|5
1629261200000|2021-08-18 04:33:20|15026.2|15024.2|15025.7|15023.7|15026.2|15024.2|15025.6|15023.6|11
1629261210000|2021-08-18 04:33:30|15025.9|15023.9|15025.8|15023.8|15025.9|15023.9|15025.8|15023.8|3
1629261220000|2021-08-18 04:33:40|15025.7|15023.7|15025.7|15023.7|15025.8|15023.8|15025.6|15023.6|2
1629261230000|2021-08-18 04:33:50|15025.8|15023.8|15026.2|15024.2|15026.2|15024.2|15025.7|15023.7|10
1629261240000|2021-08-18 04:34:00|15026.1|15024.1|15025.9|15023.9|15026.2|15024.2|15025.9|15023.9|2
1629261250000|2021-08-18 04:34:10|15025.8|15023.8|15025.4|15023.4|15025.8|15023.8|15025.4|15023.4|6
1629261260000|2021-08-18 04:34:20|15025.3|15023.3|15025.3|15023.3|15025.6|15023.6|15025.3|15023.3|24
1629261270000|2021-08-18 04:34:30|15025.4|15023.4|15025.4|15023.4|15025.4|15023.4|15025.4|15023.4|2
1629261280000|2021-08-18 04:34:40|15025.6|15023.6|15025.4|15023.4|15025.6|15023.6|15025.4|15023.4|0
1629261290000|2021-08-18 04:34:50|15025.3|15023.3|15025.4|15023.4|15025.4|15023.4|15025.3|15023.3|1
1629261300000|2021-08-18 04:35:00|15025.3|15023.3|15025.4|15023.4|15025.6|15023.6|15025.3|15023.3|3
1629261320000|2021-08-18 04:35:20|15025.3|15023.3|15025.2|15023.2|15025.4|15023.4|15025.2|15023.2|9
1629261330000|2021-08-18 04:35:30|15025.1|15023.1|15024.7|15022.7|15025.1|15023.1|15024.6|15022.6|8
1629261340000|2021-08-18 04:35:40|15024.6|15022.6|15024.2|15022.2|15024.6|15022.6|15024.2|15022.2|6
1629261350000|2021-08-18 04:35:50|15024.3|15022.3|15024.3|15022.3|15024.3|15022.3|15024.3|15022.3|3
1629261360000|2021-08-18 04:36:00|15024.4|15022.4|15024.3|15022.3|15024.6|15022.6|15024.3|15022.3|25
1629261370000|2021-08-18 04:36:10|15024.4|15022.4|15024.2|15022.2|15024.4|15022.4|15024.2|15022.2|2
1629261380000|2021-08-18 04:36:20|15024.4|15022.4|15024.2|15022.2|15024.4|15022.4|15024.2|15022.2|7
1629261390000|2021-08-18 04:36:30|15024.1|15022.1|15023.9|15021.9|15024.1|15022.1|15023.9|15021.9|5
1629261400000|2021-08-18 04:36:40|15023.8|15021.8|15023.9|15021.9|15023.9|15021.9|15023.7|15021.7|1
1629261410000|2021-08-18 04:36:50|15024.1|15022.1|15023.9|15021.9|15024.1|15022.1|15023.9|15021.9|0
1629261420000|2021-08-18 04:37:00|15023.8|15021.8|15023.7|15021.7|15023.9|15021.9|15023.7|15021.7|1
1629261430000|2021-08-18 04:37:10|15023.9|15021.9|15023.9|15021.9|15023.9|15021.9|15023.8|15021.8|8
1629261450000|2021-08-18 04:37:30|15024.1|15022.1|15024.7|15022.7|15024.7|15022.7|15024.1|15022.1|5
1629261460000|2021-08-18 04:37:40|15024.2|15022.2|15024.2|15022.2|15024.2|15022.2|15024.2|15022.2|4
1629261470000|2021-08-18 04:37:50|15024.3|15022.3|15024.4|15022.4|15024.7|15022.7|15024.2|15022.2|6
1629261480000|2021-08-18 04:38:00|15024.6|15022.6|15025.1|15023.1|15025.1|15023.1|15024.3|15022.3|16
1629261490000|2021-08-18 04:38:10|15025.2|15023.2|15025.9|15023.9|15025.9|15023.9|15025.2|15023.2|17
1629261500000|2021-08-18 04:38:20|15026.2|15024.2|15025.7|15023.7|15026.2|15024.2|15025.6|15023.6|14
1629261510000|2021-08-18 04:38:30|15025.8|15023.8|15025.7|15023.7|15025.8|15023.8|15025.6|15023.6|2
1629261520000|2021-08-18 04:38:40|15025.6|15023.6|15024.7|15022.7|15025.6|15023.6|15024.4|15022.4|6
1629261530000|2021-08-18 04:38:50|15024.8|15022.8|15024.7|15022.7|15024.9|15022.9|15024.7|15022.7|1
1629261540000|2021-08-18 04:39:00|15027.1|15025.1|15026.9|15024.9|15027.3|15025.3|15026.9|15024.9|73
1629261550000|2021-08-18 04:39:10|15027.1|15025.1|15026.7|15024.7|15027.1|15025.1|15026.7|15024.7|14
1629261560000|2021-08-18 04:39:20|15026.8|15024.8|15026.8|15024.8|15026.9|15024.9|15026.7|15024.7|3
1629261570000|2021-08-18 04:39:30|15026.9|15024.9|15026.8|15024.8|15026.9|15024.9|15026.7|15024.7|0
1629261580000|2021-08-18 04:39:40|15026.7|15024.7|15026.9|15024.9|15027.2|15025.2|15026.7|15024.7|5
1629261590000|2021-08-18 04:39:50|15027.1|15025.1|15026.9|15024.9|15027.1|15025.1|15026.9|15024.9|1
1629261600000|2021-08-18 04:40:00|15027.1|15025.1|15026.9|15024.9|15027.1|15025.1|15026.9|15024.9|3
1629261610000|2021-08-18 04:40:10|15026.8|15024.8|15026.8|15024.8|15026.8|15024.8|15026.8|15024.8|3
1629261620000|2021-08-18 04:40:20|15026.7|15024.7|15026.3|15024.3|15026.7|15024.7|15026.1|15024.1|3
1629261630000|2021-08-18 04:40:30|15026.4|15024.4|15025.9|15023.9|15026.4|15024.4|15025.9|15023.9|3
1629261640000|2021-08-18 04:40:40|15026.1|15024.1|15025.4|15023.4|15026.1|15024.1|15025.2|15023.2|76
1629261650000|2021-08-18 04:40:50|15025.3|15023.3|15024.4|15022.4|15025.3|15023.3|15024.4|15022.4|3
1629261660000|2021-08-18 04:41:00|15024.3|15022.3|15024.4|15022.4|15024.6|15022.6|15024.2|15022.2|2
1629261670000|2021-08-18 04:41:10|15024.6|15022.6|15024.7|15022.7|15024.7|15022.7|15024.6|15022.6|2
1629261680000|2021-08-18 04:41:20|15024.4|15022.4|15024.4|15022.4|15024.7|15022.7|15024.3|15022.3|6
1629261690000|2021-08-18 04:41:30|15024.6|15022.6|15024.4|15022.4|15024.6|15022.6|15024.4|15022.4|0
1629261700000|2021-08-18 04:41:40|15024.6|15022.6|15024.7|15022.7|15024.7|15022.7|15024.6|15022.6|1
1629261710000|2021-08-18 04:41:50|15024.8|15022.8|15024.2|15022.2|15024.9|15022.9|15024.2|15022.2|3
1629261720000|2021-08-18 04:42:00|15024.1|15022.1|15023.2|15021.2|15024.1|15022.1|15022.8|15020.8|47
1629261730000|2021-08-18 04:42:10|15023.1|15021.1|15023.7|15021.7|15023.7|15021.7|15022.9|15020.9|8
1629261750000|2021-08-18 04:42:30|15023.8|15021.8|15024.3|15022.3|15024.3|15022.3|15023.8|15021.8|3
1629261760000|2021-08-18 04:42:40|15024.2|15022.2|15024.4|15022.4|15024.4|15022.4|15024.1|15022.1|1
1629261770000|2021-08-18 04:42:50|15024.3|15022.3|15024.2|15022.2|15024.6|15022.6|15024.2|15022.2|4
1629261790000|2021-08-18 04:43:10|15024.3|15022.3|15024.1|15022.1|15024.3|15022.3|15024.1|15022.1|5
1629261800000|2021-08-18 04:43:20|15023.9|15021.9|15024.1|15022.1|15024.1|15022.1|15023.8|15021.8|2
1629261810000|2021-08-18 04:43:30|15024.2|15022.2|15023.7|15021.7|15024.2|15022.2|15023.7|15021.7|3
1629261820000|2021-08-18 04:43:40|15023.6|15021.6|15023.4|15021.4|15023.6|15021.6|15023.4|15021.4|7
1629261830000|2021-08-18 04:43:50|15023.6|15021.6|15023.4|15021.4|15023.8|15021.8|15023.4|15021.4|12
1629261840000|2021-08-18 04:44:00|15023.3|15021.3|15023.2|15021.2|15023.3|15021.3|15023.2|15021.2|1
1629261850000|2021-08-18 04:44:10|15023.1|15021.1|15022.3|15020.3|15023.1|15021.1|15022.3|15020.3|15
1629261860000|2021-08-18 04:44:20|15022.4|15020.4|15022.2|15020.2|15022.4|15020.4|15022.1|15020.1|11
1629261870000|2021-08-18 04:44:30|15022.1|15020.1|15022.4|15020.4|15022.4|15020.4|15021.8|15019.8|18
1629261880000|2021-08-18 04:44:40|15022.6|15020.6|15022.7|15020.7|15022.9|15020.9|15022.4|15020.4|8
1629261890000|2021-08-18 04:44:50|15022.8|15020.8|15022.9|15020.9|15023.4|15021.4|15022.7|15020.7|5
1629261900000|2021-08-18 04:45:00|15022.7|15020.7|15022.4|15020.4|15022.9|15020.9|15022.3|15020.3|14
1629261910000|2021-08-18 04:45:10|15022.6|15020.6|15022.9|15020.9|15022.9|15020.9|15022.6|15020.6|2
1629261920000|2021-08-18 04:45:20|15022.8|15020.8|15022.2|15020.2|15022.8|15020.8|15022.2|15020.2|10
1629261930000|2021-08-18 04:45:30|15021.9|15019.9|15022.4|15020.4|15022.4|15020.4|15021.9|15019.9|8
1629261940000|2021-08-18 04:45:40|15022.3|15020.3|15021.9|15019.9|15022.4|15020.4|15021.9|15019.9|2
1629261950000|2021-08-18 04:45:50|15022.8|15020.8|15022.9|15020.9|15022.9|15020.9|15022.8|15020.8|17
1629261960000|2021-08-18 04:46:00|15023.1|15021.1|15022.9|15020.9|15023.1|15021.1|15022.8|15020.8|1
1629261970000|2021-08-18 04:46:10|15023.1|15021.1|15022.8|15020.8|15023.1|15021.1|15022.7|15020.7|1
1629261980000|2021-08-18 04:46:20|15022.7|15020.7|15022.7|15020.7|15022.7|15020.7|15022.6|15020.6|0
1629261990000|2021-08-18 04:46:30|15022.6|15020.6|15022.7|15020.7|15022.7|15020.7|15022.6|15020.6|0
1629262000000|2021-08-18 04:46:40|15022.6|15020.6|15022.4|15020.4|15022.6|15020.6|15022.4|15020.4|0
1629262010000|2021-08-18 04:46:50|15022.3|15020.3|15022.2|15020.2|15022.4|15020.4|15022.2|15020.2|1
1629262020000|2021-08-18 04:47:00|15022.4|15020.4|15022.3|15020.3|15022.4|15020.4|15021.9|15019.9|8
1629262030000|2021-08-18 04:47:10|15022.4|15020.4|15022.4|15020.4|15022.4|15020.4|15022.4|15020.4|2
1629262040000|2021-08-18 04:47:20|15022.3|15020.3|15022.4|15020.4|15022.4|15020.4|15022.3|15020.3|6
1629262050000|2021-08-18 04:47:30|15022.6|15020.6|15022.4|15020.4|15022.6|15020.6|15022.4|15020.4|0
1629262060000|2021-08-18 04:47:40|15022.6|15020.6|15022.6|15020.6|15022.7|15020.7|15022.6|15020.6|7
1629262070000|2021-08-18 04:47:50|15022.7|15020.7|15022.7|15020.7|15022.7|15020.7|15022.7|15020.7|1
1629262080000|2021-08-18 04:48:00|15022.8|15020.8|15022.9|15020.9|15022.9|15020.9|15022.7|15020.7|3
1629262100000|2021-08-18 04:48:20|15023.1|15021.1|15022.7|15020.7|15023.1|15021.1|15022.7|15020.7|7
1629262110000|2021-08-18 04:48:30|15022.8|15020.8|15022.7|15020.7|15022.8|15020.8|15022.7|15020.7|1
1629262120000|2021-08-18 04:48:40|15022.8|15020.8|15022.7|15020.7|15022.8|15020.8|15022.7|15020.7|0
1629262130000|2021-08-18 04:48:50|15022.8|15020.8|15022.9|15020.9|15022.9|15020.9|15022.8|15020.8|2
1629262140000|2021-08-18 04:49:00|15022.8|15020.8|15022.7|15020.7|15023.1|15021.1|15022.7|15020.7|2
1629262150000|2021-08-18 04:49:10|15022.6|15020.6|15022.6|15020.6|15022.6|15020.6|15022.6|15020.6|0
1629262160000|2021-08-18 04:49:20|||||||||2
1629262170000|2021-08-18 04:49:30|15022.4|15020.4|15022.1|15020.1|15022.6|15020.6|15022.1|15020.1|10
1629262180000|2021-08-18 04:49:40|15021.9|15019.9|15022.1|15020.1|15022.2|15020.2|15021.9|15019.9|4
1629262190000|2021-08-18 04:49:50|15021.9|15019.9|15021.9|15019.9|15021.9|15019.9|15021.9|15019.9|1
1629262200000|2021-08-18 04:50:00|15021.8|15019.8|15021.7|15019.7|15021.8|15019.8|15021.6|15019.6|6
1629262210000|2021-08-18 04:50:10|15021.8|15019.8|15021.7|15019.7|15021.9|15019.9|15021.7|15019.7|4
1629262220000|2021-08-18 04:50:20|15021.8|15019.8|15022.1|15020.1|15022.2|15020.2|15021.7|15019.7|12
1629262230000|2021-08-18 04:50:30|15021.9|15019.9|15021.9|15019.9|15022.2|15020.2|15021.9|15019.9|1
1629262240000|2021-08-18 04:50:40|15022.1|15020.1|15022.2|15020.2|15022.2|15020.2|15021.8|15019.8|1
1629262250000|2021-08-18 04:50:50|15022.1|15020.1|15022.2|15020.2|15022.2|15020.2|15021.9|15019.9|3
1629262260000|2021-08-18 04:51:00|15022.1|15020.1|15022.1|15020.1|15022.2|15020.2|15021.8|15019.8|7
1629262270000|2021-08-18 04:51:10|15021.9|15019.9|15021.7|15019.7|15022.1|15020.1|15021.7|15019.7|6
1629262280000|2021-08-18 04:51:20|15021.6|15019.6|15022.1|15020.1|15022.1|15020.1|15021.4|15019.4|8
1629262290000|2021-08-18 04:51:30|15022.2|15020.2|15021.8|15019.8|15022.2|15020.2|15021.7|15019.7|4
1629262300000|2021-08-18 04:51:40|15021.7|15019.7|15021.7|15019.7|15021.8|15019.8|15021.7|15019.7|0
1629262310000|2021-08-18 04:51:50|15021.6|15019.6|15021.7|15019.7|15021.7|15019.7|15021.6|15019.6|0
1629262320000|2021-08-18 04:52:00|15021.8|15019.8|15021.9|15019.9|15022.2|15020.2|15021.7|15019.7|16
1629262330000|2021-08-18 04:52:10|15021.8|15019.8|15022.1|15020.1|15022.2|15020.2|15021.8|15019.8|2
1629262350000|2021-08-18 04:52:30|15022.2|15020.2|15022.2|15020.2|15022.2|15020.2|15022.1|15020.1|0
1629262360000|2021-08-18 04:52:40|15022.8|15020.8|15022.9|15020.9|15023.1|15021.1|15022.8|15020.8|13
1629262370000|2021-08-18 04:52:50|15022.8|15020.8|15022.9|15020.9|15023.2|15021.2|15022.8|15020.8|14
1629262380000|2021-08-18 04:53:00|15022.8|15020.8|15022.9|15020.9|15022.9|15020.9|15022.4|15020.4|5
1629262390000|2021-08-18 04:53:10|15023.1|15021.1|15023.4|15021.4|15023.4|15021.4|15023.1|15021.1|6
1629262400000|2021-08-18 04:53:20|15023.3|15021.3|15023.4|15021.4|15023.4|15021.4|15023.3|15021.3|0
1629262410000|2021-08-18 04:53:30|15023.2|15021.2|15023.1|15021.1|15023.3|15021.3|15022.9|15020.9|4
1629262420000|2021-08-18 04:53:40|15023.2|15021.2|15023.2|15021.2|15023.4|15021.4|15022.9|15020.9|5
1629262430000|2021-08-18 04:53:50|15023.3|15021.3|15023.2|15021.2|15023.4|15021.4|15023.2|15021.2|0
1629262440000|2021-08-18 04:54:00|15023.1|15021.1|15022.4|15020.4|15023.1|15021.1|15022.4|15020.4|15
1629262450000|2021-08-18 04:54:10|15022.3|15020.3|15022.7|15020.7|15022.7|15020.7|15022.3|15020.3|0
1629262460000|2021-08-18 04:54:20|15022.6|15020.6|15022.4|15020.4|15022.7|15020.7|15022.4|15020.4|2
1629262470000|2021-08-18 04:54:30|15022.6|15020.6|15019.7|15017.7|15022.6|15020.6|15019.6|15017.6|150
1629262480000|2021-08-18 04:54:40|15019.6|15017.6|15019.4|15017.4|15019.7|15017.7|15019.4|15017.4|6
1629262490000|2021-08-18 04:54:50|15019.8|15017.8|15019.9|15017.9|15019.9|15017.9|15019.7|15017.7|16
1629262500000|2021-08-18 04:55:00|15020.3|15018.3|15019.9|15017.9|15020.4|15018.4|15019.4|15017.4|30
1629262510000|2021-08-18 04:55:10|15019.7|15017.7|15019.4|15017.4|15019.7|15017.7|15019.4|15017.4|7
1629262520000|2021-08-18 04:55:20|15019.8|15017.8|15019.9|15017.9|15020.2|15018.2|15019.6|15017.6|14
1629262530000|2021-08-18 04:55:30|15020.1|15018.1|15019.7|15017.7|15020.3|15018.3|15019.7|15017.7|6
1629262540000|2021-08-18 04:55:40|15019.6|15017.6|15019.9|15017.9|15019.9|15017.9|15019.6|15017.6|4
1629262550000|2021-08-18 04:55:50|15020.1|15018.1|15019.4|15017.4|15020.1|15018.1|15019.4|15017.4|0
1629262560000|2021-08-18 04:56:00|15019.6|15017.6|15019.7|15017.7|15019.7|15017.7|15019.3|15017.3|4
1629262570000|2021-08-18 04:56:10|15019.6|15017.6|15019.4|15017.4|15019.7|15017.7|15019.3|15017.3|3
1629262580000|2021-08-18 04:56:20|15019.3|15017.3|15019.1|15017.1|15019.4|15017.4|15018.9|15016.9|7
1629262590000|2021-08-18 04:56:30|15019.2|15017.2|15019.4|15017.4|15019.6|15017.6|15018.9|15016.9|18
1629262600000|2021-08-18 04:56:40|15019.3|15017.3|15018.9|15016.9|15019.3|15017.3|15018.6|15016.6|11
1629262610000|2021-08-18 04:56:50|15018.8|15016.8|15018.9|15016.9|15018.9|15016.9|15018.8|15016.8|3
1629262620000|2021-08-18 04:57:00|15018.8|15016.8|15019.2|15017.2|15019.6|15017.6|15018.7|15016.7|9
1629262630000|2021-08-18 04:57:10|15019.1|15017.1|15018.7|15016.7|15019.2|15017.2|15018.7|15016.7|3
1629262640000|2021-08-18 04:57:20|15018.8|15016.8|15018.8|15016.8|15019.2|15017.2|15018.6|15016.6|7
1629262650000|2021-08-18 04:57:30|15018.9|15016.9|15019.2|15017.2|15019.2|15017.2|15018.4|15016.4|16
1629262660000|2021-08-18 04:57:40|15019.1|15017.1|15019.2|15017.2|15019.2|15017.2|15018.9|15016.9|1
1629262670000|2021-08-18 04:57:50|15019.1|15017.1|15018.7|15016.7|15019.2|15017.2|15018.7|15016.7|8
1629262680000|2021-08-18 04:58:00|15018.8|15016.8|15018.8|15016.8|15018.9|15016.9|15018.8|15016.8|2
1629262690000|2021-08-18 04:58:10|15018.9|15016.9|15019.3|15017.3|15019.3|15017.3|15018.9|15016.9|6
1629262700000|2021-08-18 04:58:20|15019.2|15017.2|15019.4|15017.4|15019.4|15017.4|15018.6|15016.6|16
1629262710000|2021-08-18 04:58:30|15019.3|15017.3|15019.7|15017.7|15019.8|15017.8|15019.3|15017.3|9
1629262720000|2021-08-18 04:58:40|15019.8|15017.8|15019.8|15017.8|15019.9|15017.9|15019.7|15017.7|2
1629262730000|2021-08-18 04:58:50|15019.7|15017.7|15019.7|15017.7|15020.1|15018.1|15019.7|15017.7|7
1629262740000|2021-08-18 04:59:00|15019.8|15017.8|15019.2|15017.2|15019.8|15017.8|15019.2|15017.2|4
1629262750000|2021-08-18 04:59:10|15018.9|15016.9|15018.8|15016.8|15018.9|15016.9|15018.4|15016.4|8
1629262760000|2021-08-18 04:59:20|15018.7|15016.7|15018.9|15016.9|15018.9|15016.9|15018.7|15016.7|4
1629262770000|2021-08-18 04:59:30|15018.8|15016.8|15019.2|15017.2|15019.2|15017.2|15018.8|15016.8|3
1629262780000|2021-08-18 04:59:40|15019.1|15017.1|15019.2|15017.2|15019.3|15017.3|15019.1|15017.1|4
1629262790000|2021-08-18 04:59:50|15019.3|15017.3|15019.2|15017.2|15019.3|15017.3|15018.9|15016.9|2
1629262800000|2021-08-18 05:00:00|15019.1|15017.1|15019.9|15017.9|15020.2|15018.2|15018.8|15016.8|24
1629262810000|2021-08-18 05:00:10|15020.1|15018.1|15020.6|15018.6|15021.1|15019.1|15020.1|15018.1|27
1629262820000|2021-08-18 05:00:20|15020.7|15018.7|15021.2|15019.2|15021.2|15019.2|15020.6|15018.6|8
1629262830000|2021-08-18 05:00:30|15021.1|15019.1|15021.2|15019.2|15021.2|15019.2|15020.8|15018.8|13
1629262840000|2021-08-18 05:00:40|15021.3|15019.3|15020.7|15018.7|15021.3|15019.3|15020.7|15018.7|11
1629262850000|2021-08-18 05:00:50|15020.9|15018.9|15020.4|15018.4|15020.9|15018.9|15020.4|15018.4|9
1629262860000|2021-08-18 05:01:00|15020.6|15018.6|15021.1|15019.1|15021.7|15019.7|15020.6|15018.6|12
1629262870000|2021-08-18 05:01:10|15021.2|15019.2|15021.4|15019.4|15021.4|15019.4|15021.2|15019.2|0
1629262880000|2021-08-18 05:01:20|15021.9|15019.9|15021.4|15019.4|15022.2|15020.2|15021.4|15019.4|8
1629262890000|2021-08-18 05:01:30|15021.6|15019.6|15021.2|15019.2|15021.9|15019.9|15020.9|15018.9|5
1629262900000|2021-08-18 05:01:40|15021.3|15019.3|15022.2|15020.2|15022.4|15020.4|15021.3|15019.3|14
1629262910000|2021-08-18 05:01:50|15022.1|15020.1|15022.9|15020.9|15023.1|15021.1|15021.9|15019.9|18
1629262920000|2021-08-18 05:02:00|15022.8|15020.8|15022.7|15020.7|15022.9|15020.9|15022.4|15020.4|8
1629262930000|2021-08-18 05:02:10|15022.8|15020.8|15021.9|15019.9|15022.8|15020.8|15021.9|15019.9|10
1629262940000|2021-08-18 05:02:20|15021.8|15019.8|15021.9|15019.9|15021.9|15019.9|15021.7|15019.7|10
1629262950000|2021-08-18 05:02:30|15021.8|15019.8|15021.7|15019.7|15021.8|15019.8|15021.4|15019.4|7
1629262960000|2021-08-18 05:02:40|15021.8|15019.8|15021.9|15019.9|15022.3|15020.3|15021.8|15019.8|2
1629262970000|2021-08-18 05:02:50|15021.8|15019.8|15022.1|15020.1|15022.1|15020.1|15021.4|15019.4|1
1629262980000|2021-08-18 05:03:00|15022.2|15020.2|15021.4|15019.4|15022.2|15020.2|15021.2|15019.2|8
1629262990000|2021-08-18 05:03:10|15021.6|15019.6|15021.9|15019.9|15022.1|15020.1|15021.6|15019.6|1
1629263000000|2021-08-18 05:03:20|15022.1|15020.1|15022.9|15020.9|15022.9|15020.9|15022.1|15020.1|11
1629263010000|2021-08-18 05:03:30|15022.8|15020.8|15022.7|15020.7|15022.8|15020.8|15022.4|15020.4|5
1629263020000|2021-08-18 05:03:40|15022.8|15020.8|15022.9|15020.9|15023.1|15021.1|15022.7|15020.7|6
1629263030000|2021-08-18 05:03:50|15023.1|15021.1|15022.7|15020.7|15023.1|15021.1|15022.6|15020.6|4
1629263040000|2021-08-18 05:04:00|15022.8|15020.8|15022.9|15020.9|15023.1|15021.1|15022.8|15020.8|3
1629263050000|2021-08-18 05:04:10|15023.1|15021.1|15022.9|15020.9|15023.1|15021.1|15022.8|15020.8|2
1629263060000|2021-08-18 05:04:20|15022.8|15020.8|15023.1|15021.1|15023.1|15021.1|15022.8|15020.8|1
1629263070000|2021-08-18 05:04:30|15022.9|15020.9|15022.9|15020.9|15022.9|15020.9|15022.4|15020.4|10
1629263080000|2021-08-18 05:04:40|15022.7|15020.7|15022.2|15020.2|15022.7|15020.7|15022.2|15020.2|6
1629263090000|2021-08-18 05:04:50|15022.3|15020.3|15022.4|15020.4|15022.4|15020.4|15022.2|15020.2|6
1629263100000|2021-08-18 05:05:00|15022.6|15020.6|15022.4|15020.4|15023.1|15021.1|15022.4|15020.4|12
1629263110000|2021-08-18 05:05:10|15022.6|15020.6|15021.9|15019.9|15022.6|15020.6|15021.7|15019.7|12
1629263120000|2021-08-18 05:05:20|15022.1|15020.1|15021.7|15019.7|15022.1|15020.1|15021.7|15019.7|1
1629263130000|2021-08-18 05:05:30|15021.8|15019.8|15022.3|15020.3|15022.4|15020.4|15021.8|15019.8|0
1629263140000|2021-08-18 05:05:40|15022.4|15020.4|15022.7|15020.7|15022.7|15020.7|15022.3|15020.3|2
1629263150000|2021-08-18 05:05:50|15022.9|15020.9|15023.1|15021.1|15023.1|15021.1|15022.9|15020.9|2
1629263160000|2021-08-18 05:06:00|15023.2|15021.2|15024.2|15022.2|15024.2|15022.2|15023.2|15021.2|47
1629263170000|2021-08-18 05:06:10|15024.1|15022.1|15022.9|15020.9|15024.1|15022.1|15022.9|15020.9|11
1629263180000|2021-08-18 05:06:20|15022.8|15020.8|15021.9|15019.9|15022.8|15020.8|15021.7|15019.7|13
1629263190000|2021-08-18 05:06:30|15021.8|15019.8|15021.7|15019.7|15021.9|15019.9|15021.6|15019.6|4
1629263200000|2021-08-18 05:06:40|15021.6|15019.6|15021.7|15019.7|15021.8|15019.8|15021.6|15019.6|1
1629263210000|2021-08-18 05:06:50|15021.9|15019.9|15021.9|15019.9|15022.4|15020.4|15021.8|15019.8|5
1629263220000|2021-08-18 05:07:00|15021.8|15019.8|15021.9|15019.9|15021.9|15019.9|15021.8|15019.8|0
1629263230000|2021-08-18 05:07:10|15022.1|15020.1|15022.4|15020.4|15022.4|15020.4|15022.1|15020.1|0
1629263240000|2021-08-18 05:07:20|15022.7|15020.7|15022.6|15020.6|15022.7|15020.7|15022.4|15020.4|1
1629263250000|2021-08-18 05:07:30|15022.7|15020.7|15022.3|15020.3|15022.7|15020.7|15022.2|15020.2|2
1629263260000|2021-08-18 05:07:40|15022.4|15020.4|15021.9|15019.9|15022.4|15020.4|15021.7|15019.7|6
1629263270000|2021-08-18 05:07:50|15021.8|15019.8|15022.4|15020.4|15022.6|15020.6|15021.8|15019.8|2
1629263280000|2021-08-18 05:08:00|15022.3|15020.3|15021.9|15019.9|15022.7|15020.7|15021.9|15019.9|1
1629263290000|2021-08-18 05:08:10|15021.8|15019.8|15022.1|15020.1|15022.2|15020.2|15021.6|15019.6|3
1629263300000|2021-08-18 05:08:20|15022.2|15020.2|15021.9|15019.9|15022.3|15020.3|15021.6|15019.6|0
1629263310000|2021-08-18 05:08:30|15021.8|15019.8|15021.6|15019.6|15021.8|15019.8|15021.3|15019.3|0
1629263320000|2021-08-18 05:08:40|15021.4|15019.4|15021.8|15019.8|15021.9|15019.9|15021.4|15019.4|1
1629263330000|2021-08-18 05:08:50|15021.9|15019.9|15021.8|15019.8|15022.1|15020.1|15021.8|15019.8|3
1629263340000|2021-08-18 05:09:00|15021.7|15019.7|15021.2|15019.2|15021.7|15019.7|15020.9|15018.9|6
1629263350000|2021-08-18 05:09:10|15021.3|15019.3|15021.2|15019.2|15021.4|15019.4|15020.9|15018.9|5
1629263360000|2021-08-18 05:09:20|15021.3|15019.3|15021.4|15019.4|15021.7|15019.7|15021.3|15019.3|0
1629263370000|2021-08-18 05:09:30|15021.3|15019.3|15021.7|15019.7|15021.8|15019.8|15021.3|15019.3|1
1629263380000|2021-08-18 05:09:40|15021.6|15019.6|15021.8|15019.8|15021.9|15019.9|15021.4|15019.4|1
1629263390000|2021-08-18 05:09:50|15021.9|15019.9|15022.2|15020.2|15022.3|15020.3|15021.9|15019.9|1
1629263400000|2021-08-18 05:10:00|15022.3|15020.3|15022.7|15020.7|15022.7|15020.7|15022.3|15020.3|4
1629263410000|2021-08-18 05:10:10|15022.6|15020.6|15022.7|15020.7|15022.7|15020.7|15022.6|15020.6|3
1629263420000|2021-08-18 05:10:20|15022.4|15020.4|15022.2|15020.2|15022.7|15020.7|15022.2|15020.2|6
1629263430000|2021-08-18 05:10:30|15022.3|15020.3|15022.4|15020.4|15022.4|15020.4|15022.2|15020.2|2
1629263440000|2021-08-18 05:10:40|15022.3|15020.3|15022.6|15020.6|15022.6|15020.6|15022.2|15020.2|9
1629263450000|2021-08-18 05:10:50|15022.7|15020.7|15022.7|15020.7|15022.7|15020.7|15022.7|15020.7|1
1629263460000|2021-08-18 05:11:00|15022.8|15020.8|15022.9|15020.9|15023.3|15021.3|15022.8|15020.8|8
1629263470000|2021-08-18 05:11:10|15023.3|15021.3|15023.4|15021.4|15023.4|15021.4|15023.1|15021.1|13
1629263480000|2021-08-18 05:11:20|15023.6|15021.6|15023.9|15021.9|15023.9|15021.9|15023.2|15021.2|8
1629263490000|2021-08-18 05:11:30|15024.1|15022.1|15023.9|15021.9|15024.4|15022.4|15023.9|15021.9|19
1629263500000|2021-08-18 05:11:40|15024.2|15022.2|15025.6|15023.6|15025.6|15023.6|15024.2|15022.2|46
1629263510000|2021-08-18 05:11:50|15025.4|15023.4|15025.9|15023.9|15026.2|15024.2|15025.3|15023.3|14
1629263520000|2021-08-18 05:12:00|15026.1|15024.1|15025.8|15023.8|15026.3|15024.3|15025.7|15023.7|13
1629263530000|2021-08-18 05:12:10|15025.7|15023.7|15024.6|15022.6|15025.7|15023.7|15024.2|15022.2|11
1629263540000|2021-08-18 05:12:20|15024.7|15022.7|15023.9|15021.9|15024.7|15022.7|15023.3|15021.3|9
1629263550000|2021-08-18 05:12:30|15023.8|15021.8|15023.4|15021.4|15023.8|15021.8|15023.1|15021.1|7
1629263560000|2021-08-18 05:12:40|15023.6|15021.6|15022.9|15020.9|15023.8|15021.8|15022.6|15020.6|20
1629263570000|2021-08-18 05:12:50|15023.1|15021.1|15022.7|15020.7|15023.2|15021.2|15022.7|15020.7|13
1629263580000|2021-08-18 05:13:00|15022.6|15020.6|15022.9|15020.9|15023.1|15021.1|15022.4|15020.4|8
1629263590000|2021-08-18 05:13:10|15023.1|15021.1|15023.1|15021.1|15023.3|15021.3|15022.9|15020.9|34
1629263600000|2021-08-18 05:13:20|15023.2|15021.2|15023.1|15021.1|15023.2|15021.2|15023.1|15021.1|2
1629263610000|2021-08-18 05:13:30|15023.2|15021.2|15023.2|15021.2|15023.2|15021.2|15023.1|15021.1|0
1629263620000|2021-08-18 05:13:40|15023.1|15021.1|15023.7|15021.7|15023.7|15021.7|15023.1|15021.1|1
1629263630000|2021-08-18 05:13:50|15023.6|15021.6|15023.7|15021.7|15023.7|15021.7|15023.6|15021.6|2
1629263640000|2021-08-18 05:14:00|15023.8|15021.8|15023.4|15021.4|15023.9|15021.9|15023.2|15021.2|7
1629263650000|2021-08-18 05:14:10|15023.6|15021.6|15023.2|15021.2|15023.7|15021.7|15022.8|15020.8|7
1629263660000|2021-08-18 05:14:20|15023.3|15021.3|15023.9|15021.9|15024.1|15022.1|15023.3|15021.3|15
1629263670000|2021-08-18 05:14:30|15024.1|15022.1|15023.9|15021.9|15024.1|15022.1|15023.7|15021.7|2
1629263680000|2021-08-18 05:14:40|15023.8|15021.8|15023.7|15021.7|15023.9|15021.9|15023.7|15021.7|1
1629263690000|2021-08-18 05:14:50|15023.4|15021.4|15023.4|15021.4|15023.7|15021.7|15023.4|15021.4|2
1629263700000|2021-08-18 05:15:00|15023.6|15021.6|15023.4|15021.4|15023.9|15021.9|15023.4|15021.4|4
1629263710000|2021-08-18 05:15:10|15023.6|15021.6|15022.9|15020.9|15023.7|15021.7|15022.9|15020.9|10
1629263720000|2021-08-18 05:15:20|15022.4|15020.4|15022.4|15020.4|15022.9|15020.9|15022.2|15020.2|8
1629263730000|2021-08-18 05:15:30|15022.3|15020.3|15022.4|15020.4|15022.7|15020.7|15022.3|15020.3|3
1629263740000|2021-08-18 05:15:40|15022.3|15020.3|15021.8|15019.8|15022.4|15020.4|15021.6|15019.6|6
1629263750000|2021-08-18 05:15:50|15021.7|15019.7|15021.7|15019.7|15021.9|15019.9|15021.3|15019.3|4
1629263760000|2021-08-18 05:16:00|15021.8|15019.8|15021.9|15019.9|15022.1|15020.1|15021.8|15019.8|2
1629263770000|2021-08-18 05:16:10|15021.8|15019.8|15021.7|15019.7|15021.8|15019.8|15021.7|15019.7|4
1629263780000|2021-08-18 05:16:20|15021.8|15019.8|15021.9|15019.9|15021.9|15019.9|15021.7|15019.7|1
1629263790000|2021-08-18 05:16:30|15021.8|15019.8|15021.7|15019.7|15021.8|15019.8|15021.7|15019.7|1
1629263800000|2021-08-18 05:16:40|15021.4|15019.4|15021.4|15019.4|15021.4|15019.4|15021.3|15019.3|4
1629263810000|2021-08-18 05:16:50|15021.6|15019.6|15020.9|15018.9|15021.6|15019.6|15020.9|15018.9|4
1629263820000|2021-08-18 05:17:00|15020.8|15018.8|15021.1|15019.1|15021.2|15019.2|15020.8|15018.8|7
1629263830000|2021-08-18 05:17:10|15020.9|15018.9|15021.4|15019.4|15021.4|15019.4|15020.8|15018.8|9
1629263840000|2021-08-18 05:17:20|15021.6|15019.6|15020.8|15018.8|15021.7|15019.7|15020.8|15018.8|3
1629263850000|2021-08-18 05:17:30|15020.9|15018.9|15020.4|15018.4|15020.9|15018.9|15020.3|15018.3|13
1629263860000|2021-08-18 05:17:40|15020.6|15018.6|15020.8|15018.8|15020.9|15018.9|15020.4|15018.4|8
1629263870000|2021-08-18 05:17:50|15020.7|15018.7|15020.4|15018.4|15020.8|15018.8|15020.3|15018.3|6
1629263880000|2021-08-18 05:18:00|15020.3|15018.3|15020.8|15018.8|15021.1|15019.1|15019.6|15017.6|28
1629263890000|2021-08-18 05:18:10|15020.9|15018.9|15020.9|15018.9|15021.2|15019.2|15020.9|15018.9|3
1629263900000|2021-08-18 05:18:20|15020.7|15018.7|15020.6|15018.6|15020.7|15018.7|15020.3|15018.3|4
1629263910000|2021-08-18 05:18:30|15020.4|15018.4|15021.4|15019.4|15021.6|15019.6|15020.4|15018.4|12
1629263920000|2021-08-18 05:18:40|15021.6|15019.6|15021.8|15019.8|15021.8|15019.8|15021.2|15019.2|11
1629263930000|2021-08-18 05:18:50|15021.7|15019.7|15020.7|15018.7|15021.8|15019.8|15020.7|15018.7|13
1629263940000|2021-08-18 05:19:00|15020.8|15018.8|15021.7|15019.7|15021.7|15019.7|15020.8|15018.8|8
1629263950000|2021-08-18 05:19:10|15021.8|15019.8|15022.2|15020.2|15022.2|15020.2|15021.8|15019.8|5
1629263960000|2021-08-18 05:19:20|15022.3|15020.3|15022.4|15020.4|15022.6|15020.6|15022.3|15020.3|8
1629263970000|2021-08-18 05:19:30|15022.6|15020.6|15022.9|15020.9|15023.1|15021.1|15022.6|15020.6|12
1629263980000|2021-08-18 05:19:40|15022.8|15020.8|15022.9|15020.9|15022.9|15020.9|15022.7|15020.7|9
1629263990000|2021-08-18 05:19:50|15022.8|15020.8|15022.2|15020.2|15022.9|15020.9|15022.2|15020.2|9
1629264000000|2021-08-18 05:20:00|15022.1|15020.1|15021.9|15019.9|15022.2|15020.2|15021.7|15019.7|4
1629264010000|2021-08-18 05:20:10|15022.1|15020.1|15022.2|15020.2|15022.3|15020.3|15022.1|15020.1|6
1629264020000|2021-08-18 05:20:20|15022.3|15020.3|15023.1|15021.1|15023.2|15021.2|15022.2|15020.2|8
1629264030000|2021-08-18 05:20:30|15023.2|15021.2|15023.3|15021.3|15023.7|15021.7|15022.9|15020.9|9
1629264040000|2021-08-18 05:20:40|15023.2|15021.2|15022.4|15020.4|15023.3|15021.3|15022.2|15020.2|8
1629264050000|2021-08-18 05:20:50|15022.2|15020.2|15022.2|15020.2|15022.3|15020.3|15021.8|15019.8|10
1629264060000|2021-08-18 05:21:00|15022.1|15020.1|15021.7|15019.7|15022.3|15020.3|15021.7|15019.7|17
1629264070000|2021-08-18 05:21:10|15021.6|15019.6|15021.9|15019.9|15022.2|15020.2|15021.4|15019.4|6
1629264080000|2021-08-18 05:21:20|15022.1|15020.1|15021.8|15019.8|15022.2|15020.2|15021.8|15019.8|2
1629264090000|2021-08-18 05:21:30|15021.9|15019.9|15021.4|15019.4|15021.9|15019.9|15021.4|15019.4|1
1629264100000|2021-08-18 05:21:40|15021.3|15019.3|15021.2|15019.2|15021.3|15019.3|15021.2|15019.2|1
1629264110000|2021-08-18 05:21:50|15021.3|15019.3|15021.4|15019.4|15021.6|15019.6|15021.2|15019.2|1
1629264120000|2021-08-18 05:22:00|15021.6|15019.6|15021.7|15019.7|15021.8|15019.8|15021.4|15019.4|5
1629264130000|2021-08-18 05:22:10|15021.6|15019.6|15021.9|15019.9|15022.2|15020.2|15021.4|15019.4|10
1629264140000|2021-08-18 05:22:20|15022.1|15020.1|15022.4|15020.4|15022.4|15020.4|15021.8|15019.8|5
1629264150000|2021-08-18 05:22:30|15022.6|15020.6|15022.6|15020.6|15023.2|15021.2|15022.4|15020.4|9
1629264160000|2021-08-18 05:22:40|15022.7|15020.7|15023.1|15021.1|15023.3|15021.3|15022.7|15020.7|6
1629264170000|2021-08-18 05:22:50|15022.9|15020.9|15022.4|15020.4|15023.3|15021.3|15022.3|15020.3|1
1629264180000|2021-08-18 05:23:00|15022.3|15020.3|15022.6|15020.6|15022.7|15020.7|15022.3|15020.3|9
1629264190000|2021-08-18 05:23:10|15022.4|15020.4|15022.3|15020.3|15022.4|15020.4|15022.3|15020.3|0
1629264200000|2021-08-18 05:23:20|15022.2|15020.2|15022.1|15020.1|15022.3|15020.3|15021.8|15019.8|1
1629264210000|2021-08-18 05:23:30|15022.2|15020.2|15021.4|15019.4|15022.2|15020.2|15021.4|15019.4|0
1629264220000|2021-08-18 05:23:40|15021.3|15019.3|15020.3|15018.3|15021.3|15019.3|15020.3|15018.3|5
1629264230000|2021-08-18 05:23:50|15020.4|15018.4|15021.1|15019.1|15021.1|15019.1|15020.4|15018.4|6
1629264240000|2021-08-18 05:24:00|15020.9|15018.9|15020.9|15018.9|15021.2|15019.2|15020.8|15018.8|3
1629264250000|2021-08-18 05:24:10|15021.1|15019.1|15021.2|15019.2|15021.3|15019.3|15021.1|15019.1|1
1629264260000|2021-08-18 05:24:20|15021.3|15019.3|15021.1|15019.1|15021.3|15019.3|15020.9|15018.9|1
1629264270000|2021-08-18 05:24:30|15020.9|15018.9|15021.1|15019.1|15021.1|15019.1|15020.7|15018.7|0
1629264280000|2021-08-18 05:24:40|15020.9|15018.9|15020.9|15018.9|15021.1|15019.1|15020.6|15018.6|2
1629264300000|2021-08-18 05:25:00|15020.8|15018.8|15020.9|15018.9|15020.9|15018.9|15020.8|15018.8|1
1629264310000|2021-08-18 05:25:10|15020.8|15018.8|15020.9|15018.9|15021.1|15019.1|15020.8|15018.8|5
1629264320000|2021-08-18 05:25:20|15021.1|15019.1|15020.9|15018.9|15021.7|15019.7|15020.9|15018.9|2
1629264330000|2021-08-18 05:25:30|15021.1|15019.1|15020.9|15018.9|15021.4|15019.4|15020.9|15018.9|1
1629264340000|2021-08-18 05:25:40|15020.8|15018.8|15020.7|15018.7|15020.8|15018.8|15020.7|15018.7|4
1629264350000|2021-08-18 05:25:50|15020.9|15018.9|15020.9|15018.9|15021.1|15019.1|15020.8|15018.8|1
1629264360000|2021-08-18 05:26:00|15021.1|15019.1|15020.9|15018.9|15021.6|15019.6|15020.8|15018.8|1
1629264370000|2021-08-18 05:26:10|15021.1|15019.1|15021.4|15019.4|15021.4|15019.4|15021.1|15019.1|0
1629264380000|2021-08-18 05:26:20|15021.3|15019.3|15021.4|15019.4|15021.4|15019.4|15021.3|15019.3|0
1629264390000|2021-08-18 05:26:30|15021.3|15019.3|15021.2|15019.2|15021.3|15019.3|15020.9|15018.9|1
1629264400000|2021-08-18 05:26:40|15021.1|15019.1|15020.9|15018.9|15021.1|15019.1|15020.9|15018.9|0
1629264410000|2021-08-18 05:26:50|15021.1|15019.1|15020.9|15018.9|15021.1|15019.1|15020.9|15018.9|0
1629264420000|2021-08-18 05:27:00|15021.1|15019.1|15021.2|15019.2|15021.3|15019.3|15021.1|15019.1|1
1629264430000|2021-08-18 05:27:10|15021.1|15019.1|15021.2|15019.2|15021.4|15019.4|15021.1|15019.1|1
1629264440000|2021-08-18 05:27:20|15021.3|15019.3|15021.6|15019.6|15021.6|15019.6|15021.3|15019.3|2
1629264450000|2021-08-18 05:27:30|15021.4|15019.4|15021.4|15019.4|15021.6|15019.6|15021.4|15019.4|10
1629264460000|2021-08-18 05:27:40|15021.6|15019.6|15021.4|15019.4|15021.6|15019.6|15021.3|15019.3|7
1629264470000|2021-08-18 05:27:50|15021.6|15019.6|15021.4|15019.4|15021.6|15019.6|15021.3|15019.3|0
1629264480000|2021-08-18 05:28:00|15021.6|15019.6|15021.7|15019.7|15021.8|15019.8|15021.4|15019.4|6
1629264490000|2021-08-18 05:28:10|15021.8|15019.8|15021.9|15019.9|15022.1|15020.1|15021.8|15019.8|1
1629264500000|2021-08-18 05:28:20|15022.1|15020.1|15022.2|15020.2|15022.6|15020.6|15021.9|15019.9|6
1629264510000|2021-08-18 05:28:30|15021.9|15019.9|15021.9|15019.9|15022.1|15020.1|15021.8|15019.8|4
1629264520000|2021-08-18 05:28:40|15021.8|15019.8|15022.2|15020.2|15022.3|15020.3|15021.8|15019.8|1
1629264530000|2021-08-18 05:28:50|15022.3|15020.3|15022.8|15020.8|15023.1|15021.1|15022.3|15020.3|2
1629264540000|2021-08-18 05:29:00|15022.9|15020.9|15022.1|15020.1|15022.9|15020.9|15022.1|15020.1|3
1629264550000|2021-08-18 05:29:10|15022.2|15020.2|15022.2|15020.2|15022.3|15020.3|15022.2|15020.2|0
1629264560000|2021-08-18 05:29:20|15022.1|15020.1|15021.2|15019.2|15022.1|15020.1|15021.2|15019.2|3
1629264570000|2021-08-18 05:29:30|15020.9|15018.9|15020.3|15018.3|15021.1|15019.1|15020.3|15018.3|8
1629264580000|2021-08-18 05:29:40|15020.4|15018.4|15019.7|15017.7|15020.4|15018.4|15019.4|15017.4|31
1629264590000|2021-08-18 05:29:50|15019.4|15017.4|15018.7|15016.7|15019.9|15017.9|15018.6|15016.6|22
1629264600000|2021-08-18 05:30:00|15018.8|15016.8|15018.9|15016.9|15020.1|15018.1|15018.8|15016.8|33
1629264610000|2021-08-18 05:30:10|15019.1|15017.1|15020.2|15018.2|15020.3|15018.3|15019.1|15017.1|9
1629264620000|2021-08-18 05:30:20|15020.3|15018.3|15021.1|15019.1|15021.1|15019.1|15020.3|15018.3|7
1629264630000|2021-08-18 05:30:30|15020.9|15018.9|15020.7|15018.7|15021.1|15019.1|15020.4|15018.4|10
1629264640000|2021-08-18 05:30:40|15020.4|15018.4|15019.9|15017.9|15020.4|15018.4|15019.6|15017.6|5
1629264650000|2021-08-18 05:30:50|15019.8|15017.8|15018.9|15016.9|15019.9|15017.9|15018.7|15016.7|15
1629264660000|2021-08-18 05:31:00|15018.8|15016.8|15018.8|15016.8|15018.9|15016.9|15018.6|15016.6|16
1629264670000|2021-08-18 05:31:10|15018.7|15016.7|15017.7|15015.7|15018.7|15016.7|15016.9|15014.9|36
1629264680000|2021-08-18 05:31:20|15017.4|15015.4|15017.7|15015.7|15017.7|15015.7|15016.9|15014.9|16
1629264690000|2021-08-18 05:31:30|15017.6|15015.6|15018.2|15016.2|15018.6|15016.6|15017.6|15015.6|12
1629264700000|2021-08-18 05:31:40|15018.1|15016.1|15018.2|15016.2|15018.4|15016.4|15017.7|15015.7|1
1629264710000|2021-08-18 05:31:50|15018.1|15016.1|15018.2|15016.2|15018.4|15016.4|15018.1|15016.1|2
1629264720000|2021-08-18 05:32:00|15018.1|15016.1|15017.6|15015.6|15018.3|15016.3|15017.6|15015.6|11
1629264730000|2021-08-18 05:32:10|15017.7|15015.7|15017.4|15015.4|15017.7|15015.7|15017.2|15015.2|4
1629264740000|2021-08-18 05:32:20|15017.8|15015.8|15018.7|15016.7|15018.8|15016.8|15017.8|15015.8|11
1629264750000|2021-08-18 05:32:30|15018.8|15016.8|15019.2|15017.2|15019.2|15017.2|15018.7|15016.7|10
1629264760000|2021-08-18 05:32:40|15019.1|15017.1|15019.1|15017.1|15019.3|15017.3|15019.1|15017.1|15
1629264770000|2021-08-18 05:32:50|15019.2|15017.2|15019.2|15017.2|15019.7|15017.7|15019.2|15017.2|10
1629264780000|2021-08-18 05:33:00|15019.3|15017.3|15019.4|15017.4|15019.7|15017.7|15019.2|15017.2|3
1629264790000|2021-08-18 05:33:10|15019.7|15017.7|15019.9|15017.9|15019.9|15017.9|15019.6|15017.6|5
1629264800000|2021-08-18 05:33:20|15019.8|15017.8|15019.9|15017.9|15020.6|15018.6|15019.8|15017.8|22
1629264810000|2021-08-18 05:33:30|15019.7|15017.7|15020.4|15018.4|15020.4|15018.4|15019.4|15017.4|10
1629264820000|2021-08-18 05:33:40|15020.7|15018.7|15020.7|15018.7|15020.8|15018.8|15020.6|15018.6|6
1629264830000|2021-08-18 05:33:50|15020.8|15018.8|15020.8|15018.8|15021.1|15019.1|15020.7|15018.7|12
1629264840000|2021-08-18 05:34:00|15020.7|15018.7|15020.4|15018.4|15020.9|15018.9|15020.4|15018.4|3
1629264850000|2021-08-18 05:34:10|15020.6|15018.6|15020.7|15018.7|15021.2|15019.2|15020.3|15018.3|13
1629264860000|2021-08-18 05:34:20|15020.8|15018.8|15020.9|15018.9|15020.9|15018.9|15020.8|15018.8|2
1629264870000|2021-08-18 05:34:30|15021.1|15019.1|15020.9|15018.9|15021.1|15019.1|15020.8|15018.8|0
1629264880000|2021-08-18 05:34:40|15020.8|15018.8|15020.6|15018.6|15020.8|15018.8|15020.2|15018.2|1
1629264890000|2021-08-18 05:34:50|15020.4|15018.4|15020.3|15018.3|15020.6|15018.6|15020.2|15018.2|0
1629264900000|2021-08-18 05:35:00|15020.2|15018.2|15020.7|15018.7|15020.7|15018.7|15020.2|15018.2|6
1629264910000|2021-08-18 05:35:10|15020.8|15018.8|15020.9|15018.9|15021.1|15019.1|15020.8|15018.8|5
1629264920000|2021-08-18 05:35:20|15020.8|15018.8|15020.9|15018.9|15021.3|15019.3|15020.8|15018.8|0
1629264930000|2021-08-18 05:35:30|15020.8|15018.8|15020.9|15018.9|15021.2|15019.2|15020.8|15018.8|0
1629264940000|2021-08-18 05:35:40|15020.8|15018.8|15021.1|15019.1|15021.1|15019.1|15020.2|15018.2|4
1629264950000|2021-08-18 05:35:50|15020.9|15018.9|15020.2|15018.2|15021.1|15019.1|15020.2|15018.2|3
1629264960000|2021-08-18 05:36:00|15020.1|15018.1|15020.2|15018.2|15020.2|15018.2|15020.1|15018.1|1
1629264970000|2021-08-18 05:36:10|15020.1|15018.1|15020.4|15018.4|15020.6|15018.6|15020.1|15018.1|0
1629264980000|2021-08-18 05:36:20|15020.6|15018.6|15020.4|15018.4|15020.7|15018.7|15020.4|15018.4|2
1629264990000|2021-08-18 05:36:30|15020.3|15018.3|15020.4|15018.4|15020.6|15018.6|15020.1|15018.1|6
1629265000000|2021-08-18 05:36:40|15020.6|15018.6|15020.7|15018.7|15021.3|15019.3|15020.4|15018.4|5
1629265010000|2021-08-18 05:36:50|15020.8|15018.8|15020.7|15018.7|15021.3|15019.3|15020.7|15018.7|1
1629265020000|2021-08-18 05:37:00|15020.6|15018.6|15021.1|15019.1|15021.2|15019.2|15020.4|15018.4|6
1629265030000|2021-08-18 05:37:10|15021.2|15019.2|15020.6|15018.6|15021.3|15019.3|15020.6|15018.6|3
1629265040000|2021-08-18 05:37:20|15020.7|15018.7|15020.9|15018.9|15021.2|15019.2|15020.7|15018.7|1
1629265050000|2021-08-18 05:37:30|15021.1|15019.1|15021.2|15019.2|15021.2|15019.2|15020.9|15018.9|2
1629265060000|2021-08-18 05:37:40|15021.1|15019.1|15020.8|15018.8|15021.2|15019.2|15020.6|15018.6|1
1629265070000|2021-08-18 05:37:50|15020.7|15018.7|15020.8|15018.8|15020.9|15018.9|15020.7|15018.7|0
1629265080000|2021-08-18 05:38:00|15021.1|15019.1|15021.7|15019.7|15021.7|15019.7|15020.8|15018.8|12
1629265090000|2021-08-18 05:38:10|15021.8|15019.8|15021.2|15019.2|15021.9|15019.9|15020.9|15018.9|8
1629265100000|2021-08-18 05:38:20|15021.3|15019.3|15021.3|15019.3|15021.6|15019.6|15021.3|15019.3|1
1629265110000|2021-08-18 05:38:30|15021.4|15019.4|15021.7|15019.7|15021.7|15019.7|15021.3|15019.3|0
1629265120000|2021-08-18 05:38:40|15021.6|15019.6|15021.9|15019.9|15021.9|15019.9|15021.3|15019.3|3
1629265130000|2021-08-18 05:38:50|15021.8|15019.8|15021.7|15019.7|15021.9|15019.9|15021.6|15019.6|3
1629265140000|2021-08-18 05:39:00|15021.6|15019.6|15021.3|15019.3|15021.7|15019.7|15021.3|15019.3|2
1629265150000|2021-08-18 05:39:10|15021.4|15019.4|15021.9|15019.9|15021.9|15019.9|15021.4|15019.4|2
1629265160000|2021-08-18 05:39:20|||||||||1
1629265180000|2021-08-18 05:39:40|15022.1|15020.1|15022.2|15020.2|15022.3|15020.3|15022.1|15020.1|2
1629265190000|2021-08-18 05:39:50|15022.3|15020.3|15021.9|15019.9|15022.4|15020.4|15021.9|15019.9|2
1629265200000|2021-08-18 05:40:00|15021.8|15019.8|15021.2|15019.2|15021.8|15019.8|15021.1|15019.1|4
1629265210000|2021-08-18 05:40:10|15021.3|15019.3|15021.4|15019.4|15021.6|15019.6|15021.3|15019.3|1
1629265220000|2021-08-18 05:40:20|15021.3|15019.3|15021.1|15019.1|15021.4|15019.4|15020.8|15018.8|5
1629265230000|2021-08-18 05:40:30|15020.9|15018.9|15020.7|15018.7|15021.1|15019.1|15020.4|15018.4|2
1629265240000|2021-08-18 05:40:40|15020.6|15018.6|15020.7|15018.7|15020.8|15018.8|15020.6|15018.6|2
1629265250000|2021-08-18 05:40:50|15020.8|15018.8|15020.9|15018.9|15021.1|15019.1|15020.8|15018.8|1
1629265260000|2021-08-18 05:41:00|15020.8|15018.8|15020.7|15018.7|15020.9|15018.9|15020.6|15018.6|1
1629265270000|2021-08-18 05:41:10|15020.8|15018.8|15021.7|15019.7|15021.7|15019.7|15020.7|15018.7|7
1629265280000|2021-08-18 05:41:20|15021.8|15019.8|15021.4|15019.4|15021.8|15019.8|15021.4|15019.4|1
1629265290000|2021-08-18 05:41:30|15021.6|15019.6|15021.9|15019.9|15021.9|15019.9|15021.4|15019.4|8
1629265300000|2021-08-18 05:41:40|15021.8|15019.8|15021.8|15019.8|15021.8|15019.8|15021.8|15019.8|2
1629265310000|2021-08-18 05:41:50|15021.9|15019.9|15021.1|15019.1|15021.9|15019.9|15021.1|15019.1|4
1629265320000|2021-08-18 05:42:00|15020.9|15018.9|15021.1|15019.1|15021.1|15019.1|15020.8|15018.8|0
1629265330000|2021-08-18 05:42:10|15021.2|15019.2|15021.2|15019.2|15021.3|15019.3|15021.2|15019.2|3
1629265340000|2021-08-18 05:42:20|15021.3|15019.3|15021.7|15019.7|15021.9|15019.9|15021.3|15019.3|4
1629265350000|2021-08-18 05:42:30|15021.6|15019.6|15021.2|15019.2|15021.7|15019.7|15021.2|15019.2|2
1629265360000|2021-08-18 05:42:40|15021.3|15019.3|15020.9|15018.9|15021.3|15019.3|15020.8|15018.8|1
1629265370000|2021-08-18 05:42:50|15021.1|15019.1|15021.9|15019.9|15021.9|15019.9|15020.7|15018.7|7
1629265380000|2021-08-18 05:43:00|15021.8|15019.8|15021.9|15019.9|15021.9|15019.9|15021.3|15019.3|3
1629265390000|2021-08-18 05:43:10|15021.4|15019.4|15021.4|15019.4|15021.6|15019.6|15021.4|15019.4|2
1629265400000|2021-08-18 05:43:20|15021.3|15019.3|15021.3|15019.3|15021.4|15019.4|15021.2|15019.2|2
1629265410000|2021-08-18 05:43:30|15021.4|15019.4|15021.4|15019.4|15021.6|15019.6|15021.3|15019.3|0
1629265420000|2021-08-18 05:43:40|15021.3|15019.3|15021.4|15019.4|15021.4|15019.4|15021.3|15019.3|0
1629265430000|2021-08-18 05:43:50|15021.3|15019.3|15021.1|15019.1|15021.3|15019.3|15021.1|15019.1|0
1629265440000|2021-08-18 05:44:00|15021.2|15019.2|15021.4|15019.4|15021.6|15019.6|15021.2|15019.2|0
1629265450000|2021-08-18 05:44:10|15021.6|15019.6|15021.2|15019.2|15021.6|15019.6|15021.2|15019.2|2
1629265460000|2021-08-18 05:44:20|15021.1|15019.1|15021.4|15019.4|15021.4|15019.4|15021.1|15019.1|3
1629265470000|2021-08-18 05:44:30|15021.3|15019.3|15021.4|15019.4|15021.6|15019.6|15020.9|15018.9|3
1629265480000|2021-08-18 05:44:40|15021.3|15019.3|15021.2|15019.2|15021.3|15019.3|15020.9|15018.9|0
1629265490000|2021-08-18 05:44:50|15021.1|15019.1|15020.8|15018.8|15021.1|15019.1|15020.8|15018.8|1
1629265500000|2021-08-18 05:45:00|15020.9|15018.9|15020.9|15018.9|15020.9|15018.9|15020.9|15018.9|0
1629265510000|2021-08-18 05:45:10|15021.1|15019.1|15021.6|15019.6|15021.7|15019.7|15021.1|15019.1|10
1629265520000|2021-08-18 05:45:20|15021.4|15019.4|15020.9|15018.9|15021.6|15019.6|15020.9|15018.9|5
1629265530000|2021-08-18 05:45:30|15021.1|15019.1|15020.9|15018.9|15021.3|15019.3|15020.9|15018.9|1
1629265540000|2021-08-18 05:45:40|15021.1|15019.1|15021.7|15019.7|15021.7|15019.7|15020.9|15018.9|4
1629265550000|2021-08-18 05:45:50|15021.6|15019.6|15021.4|15019.4|15021.9|15019.9|15021.4|15019.4|1
1629265560000|2021-08-18 05:46:00|15021.6|15019.6|15021.2|15019.2|15021.6|15019.6|15021.1|15019.1|3
1629265580000|2021-08-18 05:46:20|15021.3|15019.3|15021.3|15019.3|15021.3|15019.3|15021.3|15019.3|0
1629265590000|2021-08-18 05:46:30|15021.1|15019.1|15021.1|15019.1|15021.1|15019.1|15021.1|15019.1|2
1629265600000|2021-08-18 05:46:40|15021.2|15019.2|15021.1|15019.1|15021.2|15019.2|15020.8|15018.8|3
1629265610000|2021-08-18 05:46:50|15020.9|15018.9|15020.9|15018.9|15021.1|15019.1|15020.9|15018.9|0
1629265620000|2021-08-18 05:47:00|15021.1|15019.1|15021.8|15019.8|15022.1|15020.1|15021.1|15019.1|1
1629265630000|2021-08-18 05:47:10|15021.7|15019.7|15021.2|15019.2|15021.8|15019.8|15021.2|15019.2|1
1629265640000|2021-08-18 05:47:20|15021.3|15019.3|15021.7|15019.7|15021.9|15019.9|15021.2|15019.2|0
1629265650000|2021-08-18 05:47:30|15021.6|15019.6|15021.8|15019.8|15021.9|15019.9|15021.3|15019.3|1
1629265660000|2021-08-18 05:47:40|15021.9|15019.9|15021.9|15019.9|15021.9|15019.9|15021.8|15019.8|0
1629265690000|2021-08-18 05:48:10|15021.8|15019.8|15021.7|15019.7|15021.8|15019.8|15021.4|15019.4|3
1629265700000|2021-08-18 05:48:20|15021.8|15019.8|15021.1|15019.1|15021.8|15019.8|15021.1|15019.1|4
1629265710000|2021-08-18 05:48:30|15021.2|15019.2|15021.2|15019.2|15021.2|15019.2|15021.2|15019.2|1
1629265720000|2021-08-18 05:48:40|15021.1|15019.1|15021.2|15019.2|15021.3|15019.3|15021.1|15019.1|0
1629265730000|2021-08-18 05:48:50|15021.3|15019.3|15021.2|15019.2|15021.3|15019.3|15021.2|15019.2|0
1629265740000|2021-08-18 05:49:00|15021.1|15019.1|15021.3|15019.3|15021.3|15019.3|15021.1|15019.1|0
1629265750000|2021-08-18 05:49:10|15021.4|15019.4|15021.4|15019.4|15021.4|15019.4|15021.4|15019.4|1
1629265760000|2021-08-18 05:49:20|15021.6|15019.6|15021.9|15019.9|15021.9|15019.9|15021.3|15019.3|1
1629265770000|2021-08-18 05:49:30|15022.2|15020.2|15022.1|15020.1|15022.2|15020.2|15022.1|15020.1|10
1629265780000|2021-08-18 05:49:40|15022.2|15020.2|15021.4|15019.4|15022.2|15020.2|15021.4|15019.4|2
1629265800000|2021-08-18 05:50:00|15021.3|15019.3|15020.9|15018.9|15021.4|15019.4|15020.9|15018.9|1
1629265810000|2021-08-18 05:50:10|15020.8|15018.8|15020.9|15018.9|15021.6|15019.6|15020.8|15018.8|2
1629265820000|2021-08-18 05:50:20|15020.8|15018.8|15020.8|15018.8|15020.8|15018.8|15020.8|15018.8|0
1629265830000|2021-08-18 05:50:30|15020.7|15018.7|15020.4|15018.4|15020.7|15018.7|15020.2|15018.2|3
1629265840000|2021-08-18 05:50:40|15020.9|15018.9|15020.9|15018.9|15020.9|15018.9|15020.8|15018.8|3
1629265850000|2021-08-18 05:50:50|15020.8|15018.8|15020.7|15018.7|15020.9|15018.9|15020.6|15018.6|2
1629265860000|2021-08-18 05:51:00|15020.6|15018.6|15019.4|15017.4|15020.7|15018.7|15019.3|15017.3|24
1629265870000|2021-08-18 05:51:10|15019.6|15017.6|15019.7|15017.7|15019.8|15017.8|15019.6|15017.6|1
1629265880000|2021-08-18 05:51:20|15019.8|15017.8|15019.6|15017.6|15019.9|15017.9|15019.6|15017.6|6
1629265890000|2021-08-18 05:51:30|15019.4|15017.4|15018.2|15016.2|15019.4|15017.4|15018.2|15016.2|16
1629265900000|2021-08-18 05:51:40|15018.1|15016.1|15018.1|15016.1|15018.6|15016.6|15018.1|15016.1|12
1629265910000|2021-08-18 05:51:50|15017.8|15015.8|15017.9|15015.9|15018.3|15016.3|15017.8|15015.8|3
1629265920000|2021-08-18 05:52:00|15017.8|15015.8|15018.7|15016.7|15018.7|15016.7|15017.8|15015.8|21
1629265930000|2021-08-18 05:52:10|15018.8|15016.8|15019.1|15017.1|15019.2|15017.2|15018.6|15016.6|3
1629265940000|2021-08-18 05:52:20|15018.9|15016.9|15018.9|15016.9|15019.1|15017.1|15018.7|15016.7|6
1629265950000|2021-08-18 05:52:30|15018.8|15016.8|15018.8|15016.8|15018.9|15016.9|15018.3|15016.3|6
1629265960000|2021-08-18 05:52:40|15018.9|15016.9|15019.6|15017.6|15019.6|15017.6|15018.7|15016.7|4
1629265970000|2021-08-18 05:52:50|15019.4|15017.4|15019.7|15017.7|15020.1|15018.1|15019.4|15017.4|8
1629265980000|2021-08-18 05:53:00|15019.8|15017.8|15019.8|15017.8|15019.9|15017.9|15019.7|15017.7|6
1629265990000|2021-08-18 05:53:10|15019.7|15017.7|15020.6|15018.6|15020.6|15018.6|15019.7|15017.7|9
1629266000000|2021-08-18 05:53:20|15020.4|15018.4|15020.4|15018.4|15020.9|15018.9|15020.4|15018.4|3
1629266010000|2021-08-18 05:53:30|15020.3|15018.3|15020.4|15018.4|15020.4|15018.4|15020.2|15018.2|0
1629266020000|2021-08-18 05:53:40|15020.3|15018.3|15020.2|15018.2|15020.4|15018.4|15019.7|15017.7|2
1629266030000|2021-08-18 05:53:50|15020.3|15018.3|15019.7|15017.7|15020.3|15018.3|15019.4|15017.4|3
1629266040000|2021-08-18 05:54:00|15019.6|15017.6|15019.7|15017.7|15019.7|15017.7|15019.3|15017.3|1
1629266050000|2021-08-18 05:54:10|15019.6|15017.6|15019.6|15017.6|15019.7|15017.7|15019.4|15017.4|0
1629266060000|2021-08-18 05:54:20|15019.7|15017.7|15019.4|15017.4|15019.7|15017.7|15019.4|15017.4|0
1629266070000|2021-08-18 05:54:30|15019.3|15017.3|15019.2|15017.2|15019.3|15017.3|15019.1|15017.1|2
1629266080000|2021-08-18 05:54:40|15019.3|15017.3|15019.2|15017.2|15019.3|15017.3|15019.1|15017.1|2
1629266090000|2021-08-18 05:54:50|15019.1|15017.1|15020.2|15018.2|15020.2|15018.2|15019.1|15017.1|8
1629266100000|2021-08-18 05:55:00|15020.1|15018.1|15020.2|15018.2|15020.3|15018.3|15020.1|15018.1|4
1629266110000|2021-08-18 05:55:10|15020.3|15018.3|15020.7|15018.7|15021.1|15019.1|15020.2|15018.2|3
1629266120000|2021-08-18 05:55:20|15020.8|15018.8|15020.7|15018.7|15020.8|15018.8|15020.6|15018.6|1
1629266130000|2021-08-18 05:55:30|15020.6|15018.6|15020.4|15018.4|15020.8|15018.8|15020.4|15018.4|6
1629266140000|2021-08-18 05:55:40|15020.6|15018.6|15020.9|15018.9|15020.9|15018.9|15020.4|15018.4|0
1629266150000|2021-08-18 05:55:50|15020.8|15018.8|15020.9|15018.9|15020.9|15018.9|15020.8|15018.8|1
1629266160000|2021-08-18 05:56:00|15020.6|15018.6|15020.2|15018.2|15020.6|15018.6|15020.1|15018.1|14
1629266170000|2021-08-18 05:56:10|15020.3|15018.3|15020.8|15018.8|15020.9|15018.9|15020.3|15018.3|0
1629266180000|2021-08-18 05:56:20|15020.9|15018.9|15020.7|15018.7|15020.9|15018.9|15020.7|15018.7|0
1629266190000|2021-08-18 05:56:30|15020.8|15018.8|15020.7|15018.7|15020.9|15018.9|15020.7|15018.7|2
1629266200000|2021-08-18 05:56:40|15020.8|15018.8|15020.9|15018.9|15021.2|15019.2|15020.8|15018.8|2
1629266210000|2021-08-18 05:56:50|15020.8|15018.8|15020.9|15018.9|15020.9|15018.9|15020.7|15018.7|0
1629266220000|2021-08-18 05:57:00|15020.8|15018.8|15021.2|15019.2|15021.3|15019.3|15020.7|15018.7|7
1629266230000|2021-08-18 05:57:10|15021.3|15019.3|15021.3|15019.3|15021.4|15019.4|15021.1|15019.1|16
1629266240000|2021-08-18 05:57:20|15021.2|15019.2|15021.7|15019.7|15021.7|15019.7|15021.1|15019.1|4
1629266250000|2021-08-18 05:57:30|15021.6|15019.6|15021.7|15019.7|15021.8|15019.8|15021.3|15019.3|10
1629266260000|2021-08-18 05:57:40|15021.6|15019.6|15021.4|15019.4|15021.8|15019.8|15021.3|15019.3|2
1629266270000|2021-08-18 05:57:50|15021.3|15019.3|15021.7|15019.7|15021.7|15019.7|15021.2|15019.2|1
1629266280000|2021-08-18 05:58:00|15021.6|15019.6|15021.7|15019.7|15021.7|15019.7|15021.3|15019.3|2
1629266290000|2021-08-18 05:58:10|15021.8|15019.8|15021.4|15019.4|15021.8|15019.8|15021.4|15019.4|0
1629266300000|2021-08-18 05:58:20|15021.3|15019.3|15020.9|15018.9|15021.4|15019.4|15020.9|15018.9|4
1629266310000|2021-08-18 05:58:30|15021.1|15019.1|15020.9|15018.9|15021.1|15019.1|15020.8|15018.8|0
1629266320000|2021-08-18 05:58:40|15021.1|15019.1|15021.3|15019.3|15021.6|15019.6|15021.1|15019.1|0
1629266330000|2021-08-18 05:58:50|15021.4|15019.4|15021.3|15019.3|15021.6|15019.6|15021.2|15019.2|0
1629266340000|2021-08-18 05:59:00|15021.1|15019.1|15020.7|15018.7|15021.2|15019.2|15020.3|15018.3|9
1629266350000|2021-08-18 05:59:10|15020.6|15018.6|15020.7|15018.7|15020.8|15018.8|15020.6|15018.6|0
1629266360000|2021-08-18 05:59:20|15020.9|15018.9|15020.7|15018.7|15021.1|15019.1|15020.3|15018.3|10
1629266370000|2021-08-18 05:59:30|15020.8|15018.8|15020.6|15018.6|15020.9|15018.9|15020.3|15018.3|2
1629266380000|2021-08-18 05:59:40|15020.7|15018.7|15020.4|15018.4|15020.8|15018.8|15020.3|15018.3|5
1629266390000|2021-08-18 05:59:50|15020.6|15018.6|15020.9|15018.9|15020.9|15018.9|15020.3|15018.3|8
1629266400000|2021-08-18 06:00:00|15020.8|15018.8|15019.8|15017.8|15021.7|15019.7|15019.3|15017.3|28
1629266410000|2021-08-18 06:00:10|15019.9|15017.9|15020.3|15018.3|15020.7|15018.7|15019.6|15017.6|5
1629266420000|2021-08-18 06:00:20|15019.9|15017.9|15019.7|15017.7|15019.9|15017.9|15019.3|15017.3|5
1629266430000|2021-08-18 06:00:30|15019.6|15017.6|15019.4|15017.4|15019.6|15017.6|15018.8|15016.8|5
1629266440000|2021-08-18 06:00:40|15019.6|15017.6|15019.4|15017.4|15019.6|15017.6|15018.8|15016.8|4
1629266450000|2021-08-18 06:00:50|15019.3|15017.3|15019.2|15017.2|15019.4|15017.4|15018.8|15016.8|10
1629266460000|2021-08-18 06:01:00|15019.3|15017.3|15019.7|15017.7|15019.7|15017.7|15019.2|15017.2|10
1629266470000|2021-08-18 06:01:10|15019.6|15017.6|15018.9|15016.9|15019.9|15017.9|15018.7|15016.7|11
1629266480000|2021-08-18 06:01:20|15019.1|15017.1|15018.8|15016.8|15019.2|15017.2|15018.6|15016.6|7
1629266490000|2021-08-18 06:01:30|15018.4|15016.4|15017.7|15015.7|15018.6|15016.6|15017.2|15015.2|23
1629266500000|2021-08-18 06:01:40|15017.8|15015.8|15017.7|15015.7|15017.8|15015.8|15017.7|15015.7|2
1629266510000|2021-08-18 06:01:50|15017.8|15015.8|15018.2|15016.2|15018.2|15016.2|15017.8|15015.8|5
1629266520000|2021-08-18 06:02:00|15018.3|15016.3|15017.2|15015.2|15018.7|15016.7|15017.2|15015.2|13
1629266530000|2021-08-18 06:02:10|15016.9|15014.9|15016.7|15014.7|15017.2|15015.2|15016.7|15014.7|38
1629266540000|2021-08-18 06:02:20|15016.2|15014.2|15017.6|15015.6|15017.7|15015.7|15016.2|15014.2|29
1629266550000|2021-08-18 06:02:30|15017.7|15015.7|15017.2|15015.2|15017.7|15015.7|15016.8|15014.8|3
1629266560000|2021-08-18 06:02:40|15017.3|15015.3|15016.9|15014.9|15017.7|15015.7|15016.8|15014.8|3
1629266570000|2021-08-18 06:02:50|15016.8|15014.8|15016.8|15014.8|15017.1|15015.1|15016.6|15014.6|13
1629266580000|2021-08-18 06:03:00|15016.9|15014.9|15016.8|15014.8|15017.2|15015.2|15016.1|15014.1|24
1629266590000|2021-08-18 06:03:10|15016.9|15014.9|15017.2|15015.2|15017.2|15015.2|15016.4|15014.4|13
1629266600000|2021-08-18 06:03:20|15017.3|15015.3|15017.8|15015.8|15017.9|15015.9|15016.9|15014.9|13
1629266610000|2021-08-18 06:03:30|15017.9|15015.9|15018.8|15016.8|15019.7|15017.7|15017.9|15015.9|34
1629266620000|2021-08-18 06:03:40|15018.9|15016.9|15018.9|15016.9|15018.9|15016.9|15018.1|15016.1|13
1629266630000|2021-08-18 06:03:50|15018.8|15016.8|15018.6|15016.6|15018.8|15016.8|15017.9|15015.9|9
1629266640000|2021-08-18 06:04:00|15018.4|15016.4|15018.4|15016.4|15018.6|15016.6|15018.2|15016.2|3
1629266650000|2021-08-18 06:04:10|15018.3|15016.3|15019.1|15017.1|15019.4|15017.4|15018.2|15016.2|14
1629266660000|2021-08-18 06:04:20|15018.9|15016.9|15018.8|15016.8|15019.1|15017.1|15018.6|15016.6|8
1629266670000|2021-08-18 06:04:30|15018.7|15016.7|15019.8|15017.8|15019.8|15017.8|15018.6|15016.6|6
1629266680000|2021-08-18 06:04:40|15019.9|15017.9|15019.6|15017.6|15019.9|15017.9|15019.2|15017.2|6
1629266690000|2021-08-18 06:04:50|15019.4|15017.4|15019.7|15017.7|15019.9|15017.9|15019.2|15017.2|8
1629266700000|2021-08-18 06:05:00|15019.8|15017.8|15019.9|15017.9|15020.1|15018.1|15018.9|15016.9|10
1629266710000|2021-08-18 06:05:10|15020.2|15018.2|15020.7|15018.7|15020.9|15018.9|15020.1|15018.1|27
1629266720000|2021-08-18 06:05:20|15020.8|15018.8|15021.2|15019.2|15021.2|15019.2|15020.7|15018.7|22
1629266730000|2021-08-18 06:05:30|15021.4|15019.4|15021.9|15019.9|15021.9|15019.9|15021.4|15019.4|15
1629266740000|2021-08-18 06:05:40|15022.2|15020.2|15021.2|15019.2|15022.3|15020.3|15021.2|15019.2|37
1629266750000|2021-08-18 06:05:50|15021.1|15019.1|15021.1|15019.1|15021.2|15019.2|15020.9|15018.9|1
1629266760000|2021-08-18 06:06:00|15021.2|15019.2|15020.6|15018.6|15021.6|15019.6|15020.6|15018.6|46
1629266770000|2021-08-18 06:06:10|15020.7|15018.7|15020.3|15018.3|15020.7|15018.7|15019.7|15017.7|3
1629266780000|2021-08-18 06:06:20|15020.4|15018.4|15021.8|15019.8|15021.8|15019.8|15020.4|15018.4|12
1629266790000|2021-08-18 06:06:30|15021.7|15019.7|15021.1|15019.1|15021.8|15019.8|15021.1|15019.1|2
1629266800000|2021-08-18 06:06:40|15020.9|15018.9|15020.9|15018.9|15020.9|15018.9|15020.9|15018.9|0
1629266810000|2021-08-18 06:06:50|15020.7|15018.7|15020.9|15018.9|15021.7|15019.7|15020.4|15018.4|7
1629266820000|2021-08-18 06:07:00|15020.8|15018.8|15020.9|15018.9|15020.9|15018.9|15020.2|15018.2|11
1629266830000|2021-08-18 06:07:10|15020.8|15018.8|15021.4|15019.4|15021.6|15019.6|15020.8|15018.8|2
1629266840000|2021-08-18 06:07:20|15021.6|15019.6|15022.4|15020.4|15022.6|15020.6|15021.2|15019.2|22
1629266850000|2021-08-18 06:07:30|15022.1|15020.1|15022.4|15020.4|15023.2|15021.2|15021.9|15019.9|30
1629266860000|2021-08-18 06:07:40|15022.3|15020.3|15023.4|15021.4|15023.7|15021.7|15022.2|15020.2|35
1629266870000|2021-08-18 06:07:50|15023.6|15021.6|15023.3|15021.3|15023.9|15021.9|15023.3|15021.3|20
1629266880000|2021-08-18 06:08:00|15023.6|15021.6|15023.7|15021.7|15023.7|15021.7|15023.1|15021.1|13
1629266890000|2021-08-18 06:08:10|15023.8|15021.8|15025.2|15023.2|15025.3|15023.3|15023.7|15021.7|32
1629266900000|2021-08-18 06:08:20|15025.3|15023.3|15025.7|15023.7|15025.7|15023.7|15025.2|15023.2|15
1629266910000|2021-08-18 06:08:30|15025.6|15023.6|15025.1|15023.1|15025.8|15023.8|15025.1|15023.1|17
1629266920000|2021-08-18 06:08:40|15024.9|15022.9|15024.9|15022.9|15025.2|15023.2|15024.6|15022.6|3
1629266930000|2021-08-18 06:08:50|15025.1|15023.1|15024.8|15022.8|15025.2|15023.2|15024.7|15022.7|3
1629266940000|2021-08-18 06:09:00|15025.1|15023.1|15024.2|15022.2|15025.3|15023.3|15024.2|15022.2|7
1629266950000|2021-08-18 06:09:10|15023.9|15021.9|15023.4|15021.4|15024.1|15022.1|15023.4|15021.4|13
1629266960000|2021-08-18 06:09:20|15023.3|15021.3|15023.4|15021.4|15023.8|15021.8|15023.2|15021.2|11
1629266970000|2021-08-18 06:09:30|15023.3|15021.3|15022.8|15020.8|15023.4|15021.4|15022.6|15020.6|9
1629266980000|2021-08-18 06:09:40|15022.9|15020.9|15022.7|15020.7|15022.9|15020.9|15022.6|15020.6|4
1629266990000|2021-08-18 06:09:50|15022.8|15020.8|15022.8|15020.8|15022.9|15020.9|15022.2|15020.2|9
1629267000000|2021-08-18 06:10:00|15022.9|15020.9|15024.4|15022.4|15024.6|15022.6|15022.9|15020.9|31
1629267010000|2021-08-18 06:10:10|15024.3|15022.3|15024.6|15022.6|15024.7|15022.7|15024.1|15022.1|7
1629267020000|2021-08-18 06:10:20|15024.7|15022.7|15024.3|15022.3|15024.9|15022.9|15024.3|15022.3|13
1629267030000|2021-08-18 06:10:30|15024.4|15022.4|15025.3|15023.3|15025.4|15023.4|15024.4|15022.4|21
1629267040000|2021-08-18 06:10:40|15025.4|15023.4|15025.7|15023.7|15025.7|15023.7|15025.4|15023.4|17
1629267050000|2021-08-18 06:10:50|15025.6|15023.6|15025.2|15023.2|15025.6|15023.6|15025.2|15023.2|4
1629267060000|2021-08-18 06:11:00|15025.1|15023.1|15025.4|15023.4|15025.7|15023.7|15024.9|15022.9|14
1629267070000|2021-08-18 06:11:10|15025.3|15023.3|15024.7|15022.7|15025.3|15023.3|15024.4|15022.4|14
1629267080000|2021-08-18 06:11:20|15024.6|15022.6|15024.7|15022.7|15024.7|15022.7|15024.4|15022.4|2
1629267090000|2021-08-18 06:11:30|15024.6|15022.6|15024.4|15022.4|15024.6|15022.6|15023.8|15021.8|6
1629267100000|2021-08-18 06:11:40|15024.3|15022.3|15024.8|15022.8|15024.8|15022.8|15024.3|15022.3|3
1629267110000|2021-08-18 06:11:50|15024.7|15022.7|15025.4|15023.4|15025.6|15023.6|15024.7|15022.7|16
1629267120000|2021-08-18 06:12:00|15025.6|15023.6|15025.4|15023.4|15025.9|15023.9|15025.3|15023.3|8
1629267130000|2021-08-18 06:12:10|15025.3|15023.3|15025.2|15023.2|15025.3|15023.3|15024.8|15022.8|8
1629267140000|2021-08-18 06:12:20|15025.1|15023.1|15025.2|15023.2|15025.2|15023.2|15025.1|15023.1|1
1629267150000|2021-08-18 06:12:30|15024.9|15022.9|15025.3|15023.3|15025.4|15023.4|15024.7|15022.7|12
1629267160000|2021-08-18 06:12:40|15025.4|15023.4|15025.4|15023.4|15025.6|15023.6|15025.4|15023.4|1
1629267170000|2021-08-18 06:12:50|15025.7|15023.7|15025.3|15023.3|15025.7|15023.7|15025.3|15023.3|3
1629267180000|2021-08-18 06:13:00|15025.4|15023.4|15025.2|15023.2|15025.8|15023.8|15025.2|15023.2|10
1629267190000|2021-08-18 06:13:10|15024.9|15022.9|15025.4|15023.4|15025.4|15023.4|15024.8|15022.8|14
1629267200000|2021-08-18 06:13:20|15025.3|15023.3|15025.2|15023.2|15025.4|15023.4|15024.9|15022.9|1
1629267210000|2021-08-18 06:13:30|15025.1|15023.1|15025.4|15023.4|15025.6|15023.6|15025.1|15023.1|4
1629267220000|2021-08-18 06:13:40|15025.2|15023.2|15024.9|15022.9|15025.3|15023.3|15024.7|15022.7|8
1629267230000|2021-08-18 06:13:50|15025.1|15023.1|15025.2|15023.2|15025.2|15023.2|15025.1|15023.1|2
1629267240000|2021-08-18 06:14:00|15025.1|15023.1|15024.6|15022.6|15025.3|15023.3|15024.6|15022.6|12
1629267250000|2021-08-18 06:14:10|15024.7|15022.7|15025.4|15023.4|15025.4|15023.4|15024.4|15022.4|9
1629267260000|2021-08-18 06:14:20|15025.3|15023.3|15025.9|15023.9|15026.1|15024.1|15025.1|15023.1|12
1629267270000|2021-08-18 06:14:30|15026.1|15024.1|15025.8|15023.8|15026.1|15024.1|15025.8|15023.8|2
1629267280000|2021-08-18 06:14:40|15025.9|15023.9|15025.8|15023.8|15026.2|15024.2|15025.8|15023.8|2
1629267290000|2021-08-18 06:14:50|15025.4|15023.4|15026.1|15024.1|15026.1|15024.1|15025.2|15023.2|11
1629267300000|2021-08-18 06:15:00|15025.9|15023.9|15025.4|15023.4|15026.3|15024.3|15025.4|15023.4|18
1629267310000|2021-08-18 06:15:10|15025.6|15023.6|15025.9|15023.9|15025.9|15023.9|15025.4|15023.4|4
1629267320000|2021-08-18 06:15:20|15026.1|15024.1|15027.7|15025.7|15028.6|15026.6|15025.9|15023.9|78
1629267330000|2021-08-18 06:15:30|15027.8|15025.8|15027.4|15025.4|15027.8|15025.8|15026.9|15024.9|11
1629267340000|2021-08-18 06:15:40|15027.6|15025.6|15027.3|15025.3|15027.7|15025.7|15027.3|15025.3|5
1629267350000|2021-08-18 06:15:50|15027.2|15025.2|15026.1|15024.1|15027.2|15025.2|15026.1|15024.1|18
1629267360000|2021-08-18 06:16:00|15025.9|15023.9|15026.4|15024.4|15026.6|15024.6|15025.9|15023.9|6
1629267370000|2021-08-18 06:16:10|15026.8|15024.8|15026.7|15024.7|15026.8|15024.8|15026.3|15024.3|10
1629267380000|2021-08-18 06:16:20|15026.4|15024.4|15025.9|15023.9|15026.6|15024.6|15025.7|15023.7|9
1629267390000|2021-08-18 06:16:30|15025.8|15023.8|15025.3|15023.3|15025.9|15023.9|15025.3|15023.3|8
1629267400000|2021-08-18 06:16:40|15025.2|15023.2|15024.4|15022.4|15025.2|15023.2|15024.3|15022.3|21
1629267410000|2021-08-18 06:16:50|15024.6|15022.6|15024.1|15022.1|15024.6|15022.6|15023.8|15021.8|15
1629267420000|2021-08-18 06:17:00|15024.2|15022.2|15024.3|15022.3|15024.6|15022.6|15023.8|15021.8|17
1629267430000|2021-08-18 06:17:10|15024.2|15022.2|15024.4|15022.4|15024.8|15022.8|15024.2|15022.2|8
1629267440000|2021-08-18 06:17:20|15024.3|15022.3|15023.9|15021.9|15024.4|15022.4|15023.9|15021.9|4
1629267450000|2021-08-18 06:17:30|15024.1|15022.1|15024.2|15022.2|15024.4|15022.4|15024.1|15022.1|2
1629267460000|2021-08-18 06:17:40|15024.1|15022.1|15023.9|15021.9|15024.1|15022.1|15023.8|15021.8|1
1629267470000|2021-08-18 06:17:50|15023.8|15021.8|15024.2|15022.2|15024.2|15022.2|15023.7|15021.7|11
1629267480000|2021-08-18 06:18:00|15024.3|15022.3|15024.1|15022.1|15024.3|15022.3|15024.1|15022.1|1
1629267490000|2021-08-18 06:18:10|15023.9|15021.9|15024.1|15022.1|15024.1|15022.1|15023.9|15021.9|3
1629267500000|2021-08-18 06:18:20|15024.2|15022.2|15024.3|15022.3|15024.3|15022.3|15024.1|15022.1|5
1629267510000|2021-08-18 06:18:30|15024.2|15022.2|15024.2|15022.2|15024.3|15022.3|15023.9|15021.9|4
1629267520000|2021-08-18 06:18:40|15024.1|15022.1|15024.2|15022.2|15024.2|15022.2|15024.1|15022.1|1
1629267530000|2021-08-18 06:18:50|15024.3|15022.3|15023.9|15021.9|15024.3|15022.3|15023.9|15021.9|6
1629267540000|2021-08-18 06:19:00|15024.1|15022.1|15023.2|15021.2|15024.2|15022.2|15023.2|15021.2|12
1629267550000|2021-08-18 06:19:10|15023.3|15021.3|15023.4|15021.4|15023.8|15021.8|15023.2|15021.2|6
1629267560000|2021-08-18 06:19:20|15023.6|15021.6|15022.9|15020.9|15023.6|15021.6|15022.8|15020.8|7
1629267570000|2021-08-18 06:19:30|15022.8|15020.8|15022.9|15020.9|15023.4|15021.4|15022.8|15020.8|14
1629267580000|2021-08-18 06:19:40|15022.8|15020.8|15022.7|15020.7|15022.9|15020.9|15022.4|15020.4|12
1629267590000|2021-08-18 06:19:50|15022.8|15020.8|15022.7|15020.7|15022.9|15020.9|15022.7|15020.7|4
1629267600000|2021-08-18 06:20:00|15022.6|15020.6|15022.9|15020.9|15023.1|15021.1|15022.4|15020.4|11
1629267610000|2021-08-18 06:20:10|15022.8|15020.8|15022.4|15020.4|15022.9|15020.9|15022.4|15020.4|23
1629267620000|2021-08-18 06:20:20|15022.3|15020.3|15022.2|15020.2|15022.4|15020.4|15022.1|15020.1|10
1629267630000|2021-08-18 06:20:30|15022.4|15020.4|15022.9|15020.9|15023.1|15021.1|15022.4|15020.4|8
1629267640000|2021-08-18 06:20:40|15022.8|15020.8|15022.4|15020.4|15022.8|15020.8|15022.4|15020.4|2
1629267650000|2021-08-18 06:20:50|15022.7|15020.7|15022.4|15020.4|15022.8|15020.8|15022.4|15020.4|8
1629267660000|2021-08-18 06:21:00|15022.3|15020.3|15021.3|15019.3|15022.4|15020.4|15021.3|15019.3|17
1629267670000|2021-08-18 06:21:10|15021.4|15019.4|15021.3|15019.3|15021.4|15019.4|15021.3|15019.3|7
1629267680000|2021-08-18 06:21:20|15020.9|15018.9|15020.7|15018.7|15020.9|15018.9|15020.3|15018.3|82
1629267690000|2021-08-18 06:21:30|15020.6|15018.6|15020.1|15018.1|15020.6|15018.6|15019.8|15017.8|23
1629267700000|2021-08-18 06:21:40|15019.9|15017.9|15019.9|15017.9|15020.1|15018.1|15019.8|15017.8|9
1629267710000|2021-08-18 06:21:50|15020.1|15018.1|15020.4|15018.4|15020.4|15018.4|15020.1|15018.1|5
1629267720000|2021-08-18 06:22:00|15020.6|15018.6|15020.9|15018.9|15021.3|15019.3|15020.2|15018.2|17
1629267730000|2021-08-18 06:22:10|15021.1|15019.1|15020.9|15018.9|15021.1|15019.1|15020.6|15018.6|14
1629267740000|2021-08-18 06:22:20|15020.8|15018.8|15021.4|15019.4|15021.7|15019.7|15020.8|15018.8|12
1629267750000|2021-08-18 06:22:30|15021.3|15019.3|15020.7|15018.7|15021.3|15019.3|15020.7|15018.7|4
1629267760000|2021-08-18 06:22:40|15020.6|15018.6|15021.1|15019.1|15021.4|15019.4|15020.6|15018.6|10
1629267770000|2021-08-18 06:22:50|15021.2|15019.2|15021.1|15019.1|15021.4|15019.4|15020.9|15018.9|3
1629267780000|2021-08-18 06:23:00|15021.2|15019.2|15020.7|15018.7|15021.4|15019.4|15020.6|15018.6|7
1629267790000|2021-08-18 06:23:10|15020.8|15018.8|15020.7|15018.7|15020.8|15018.8|15020.6|15018.6|4
1629267800000|2021-08-18 06:23:20|15020.8|15018.8|15020.4|15018.4|15020.9|15018.9|15020.3|15018.3|17
1629267810000|2021-08-18 06:23:30|15020.3|15018.3|15020.4|15018.4|15020.6|15018.6|15020.2|15018.2|6
1629267820000|2021-08-18 06:23:40|15020.6|15018.6|15020.3|15018.3|15020.6|15018.6|15019.9|15017.9|5
1629267830000|2021-08-18 06:23:50|15019.8|15017.8|15019.7|15017.7|15019.8|15017.8|15019.7|15017.7|15
1629267840000|2021-08-18 06:24:00|15019.8|15017.8|15020.2|15018.2|15021.1|15019.1|15019.8|15017.8|24
1629267850000|2021-08-18 06:24:10|15020.3|15018.3|15020.4|15018.4|15020.6|15018.6|15020.3|15018.3|3
1629267860000|2021-08-18 06:24:20|15020.6|15018.6|15020.4|15018.4|15020.7|15018.7|15020.3|15018.3|0
1629267880000|2021-08-18 06:24:40|15020.3|15018.3|15020.1|15018.1|15020.3|15018.3|15020.1|15018.1|0
1629267890000|2021-08-18 06:24:50|15019.9|15017.9|15019.7|15017.7|15020.1|15018.1|15018.9|15016.9|21
1629267900000|2021-08-18 06:25:00|15019.6|15017.6|15019.2|15017.2|15019.7|15017.7|15019.2|15017.2|17
1629267910000|2021-08-18 06:25:10|15019.4|15017.4|15019.9|15017.9|15019.9|15017.9|15019.4|15017.4|8
1629267920000|2021-08-18 06:25:20|15020.1|15018.1|15020.7|15018.7|15020.9|15018.9|15020.1|15018.1|6
1629267930000|2021-08-18 06:25:30|15020.8|15018.8|15020.9|15018.9|15021.1|15019.1|15020.7|15018.7|1
1629267940000|2021-08-18 06:25:40|15020.8|15018.8|15021.4|15019.4|15021.4|15019.4|15020.8|15018.8|5
1629267950000|2021-08-18 06:25:50|15021.3|15019.3|15022.1|15020.1|15022.1|15020.1|15021.3|15019.3|13
1629267960000|2021-08-18 06:26:00|15021.9|15019.9|15021.4|15019.4|15022.1|15020.1|15021.4|15019.4|11
1629267970000|2021-08-18 06:26:10|15021.3|15019.3|15020.9|15018.9|15021.3|15019.3|15020.8|15018.8|6
1629267980000|2021-08-18 06:26:20|15020.8|15018.8|15020.9|15018.9|15021.2|15019.2|15020.8|15018.8|5
1629267990000|2021-08-18 06:26:30|15021.1|15019.1|15020.9|15018.9|15021.2|15019.2|15020.7|15018.7|1
1629268000000|2021-08-18 06:26:40|15021.1|15019.1|15020.9|15018.9|15021.1|15019.1|15020.7|15018.7|6
1629268010000|2021-08-18 06:26:50|15020.8|15018.8|15020.9|15018.9|15021.2|15019.2|15020.7|15018.7|3
1629268020000|2021-08-18 06:27:00|15021.1|15019.1|15021.4|15019.4|15021.7|15019.7|15021.1|15019.1|3
1629268030000|2021-08-18 06:27:10|15021.6|15019.6|15022.2|15020.2|15022.2|15020.2|15021.6|15019.6|8
1629268040000|2021-08-18 06:27:20|15022.3|15020.3|15021.9|15019.9|15022.4|15020.4|15021.9|15019.9|2
1629268050000|2021-08-18 06:27:30|15021.7|15019.7|15021.4|15019.4|15021.7|15019.7|15021.4|15019.4|1
1629268060000|2021-08-18 06:27:40|15021.3|15019.3|15020.4|15018.4|15021.3|15019.3|15020.4|15018.4|1
1629268070000|2021-08-18 06:27:50|15020.6|15018.6|15020.9|15018.9|15021.2|15019.2|15020.6|15018.6|3
1629268080000|2021-08-18 06:28:00|15020.8|15018.8|15020.7|15018.7|15020.9|15018.9|15020.7|15018.7|2
1629268090000|2021-08-18 06:28:10|15020.6|15018.6|15020.7|15018.7|15020.9|15018.9|15020.4|15018.4|3
1629268100000|2021-08-18 06:28:20|15020.8|15018.8|15020.8|15018.8|15020.9|15018.9|15020.6|15018.6|2
1629268110000|2021-08-18 06:28:30|15020.7|15018.7|15020.9|15018.9|15020.9|15018.9|15020.7|15018.7|3
1629268120000|2021-08-18 06:28:40|15020.8|15018.8|15019.7|15017.7|15020.8|15018.8|15019.7|15017.7|8
1629268130000|2021-08-18 06:28:50|15019.6|15017.6|15019.7|15017.7|15019.7|15017.7|15019.4|15017.4|10
1629268140000|2021-08-18 06:29:00|15019.4|15017.4|15020.2|15018.2|15020.2|15018.2|15019.4|15017.4|9
1629268150000|2021-08-18 06:29:10|15020.1|15018.1|15019.9|15017.9|15020.2|15018.2|15019.7|15017.7|3
1629268160000|2021-08-18 06:29:20|15019.8|15017.8|15020.2|15018.2|15020.3|15018.3|15019.7|15017.7|2
1629268170000|2021-08-18 06:29:30|15020.1|15018.1|15020.3|15018.3|15020.4|15018.4|15019.8|15017.8|5
1629268180000|2021-08-18 06:29:40|15020.2|15018.2|15020.4|15018.4|15020.6|15018.6|15020.1|15018.1|5
1629268190000|2021-08-18 06:29:50|15020.3|15018.3|15019.9|15017.9|15020.4|15018.4|15019.8|15017.8|4
1629268200000|2021-08-18 06:30:00|15020.1|15018.1|15020.3|15018.3|15020.6|15018.6|15019.7|15017.7|19
1629268210000|2021-08-18 06:30:10|15020.4|15018.4|15020.1|15018.1|15020.6|15018.6|15019.9|15017.9|16
1629268220000|2021-08-18 06:30:20|15020.2|15018.2|15021.4|15019.4|15021.4|15019.4|15020.2|15018.2|18
1629268230000|2021-08-18 06:30:30|15021.3|15019.3|15021.2|15019.2|15021.4|15019.4|15021.1|15019.1|3
1629268240000|2021-08-18 06:30:40|15021.1|15019.1|15020.9|15018.9|15021.2|15019.2|15020.9|15018.9|12
1629268250000|2021-08-18 06:30:50|15021.1|15019.1|15021.3|15019.3|15021.6|15019.6|15021.1|15019.1|3
1629268260000|2021-08-18 06:31:00|15021.2|15019.2|15021.9|15019.9|15022.3|15020.3|15021.2|15019.2|11
1629268270000|2021-08-18 06:31:10|15021.7|15019.7|15021.4|15019.4|15022.1|15020.1|15021.4|15019.4|12
1629268280000|2021-08-18 06:31:20|15021.3|15019.3|15020.8|15018.8|15021.4|15019.4|15020.8|15018.8|3
1629268290000|2021-08-18 06:31:30|15020.6|15018.6|15019.9|15017.9|15020.7|15018.7|15019.9|15017.9|4
1629268300000|2021-08-18 06:31:40|15020.1|15018.1|15020.2|15018.2|15020.2|15018.2|15019.9|15017.9|5
1629268310000|2021-08-18 06:31:50|15019.9|15017.9|15019.9|15017.9|15020.2|15018.2|15019.9|15017.9|12
1629268320000|2021-08-18 06:32:00|15019.8|15017.8|15019.9|15017.9|15020.1|15018.1|15019.8|15017.8|4
1629268330000|2021-08-18 06:32:10|15020.1|15018.1|15019.8|15017.8|15020.6|15018.6|15019.7|15017.7|11
1629268340000|2021-08-18 06:32:20|15019.9|15017.9|15019.9|15017.9|15020.1|15018.1|15019.7|15017.7|8
1629268350000|2021-08-18 06:32:30|15020.1|15018.1|15020.4|15018.4|15020.8|15018.8|15019.9|15017.9|7
1629268360000|2021-08-18 06:32:40|15020.3|15018.3|15020.4|15018.4|15020.7|15018.7|15020.3|15018.3|2
1629268370000|2021-08-18 06:32:50|15020.6|15018.6|15020.8|15018.8|15020.9|15018.9|15020.6|15018.6|4
1629268380000|2021-08-18 06:33:00|15020.9|15018.9|15020.8|15018.8|15020.9|15018.9|15020.7|15018.7|1
1629268390000|2021-08-18 06:33:10|15021.2|15019.2|15021.9|15019.9|15021.9|15019.9|15021.2|15019.2|25
1629268400000|2021-08-18 06:33:20|15021.6|15019.6|15021.2|15019.2|15021.8|15019.8|15021.2|15019.2|9
1629268410000|2021-08-18 06:33:30|15021.1|15019.1|15021.1|15019.1|15021.6|15019.6|15020.9|15018.9|8
1629268420000|2021-08-18 06:33:40|15020.9|15018.9|15020.9|15018.9|15020.9|15018.9|15020.9|15018.9|1
1629268430000|2021-08-18 06:33:50|15020.8|15018.8|15020.7|15018.7|15020.9|15018.9|15020.4|15018.4|7
1629268440000|2021-08-18 06:34:00|15020.6|15018.6|15020.2|15018.2|15020.6|15018.6|15019.8|15017.8|3
1629268450000|2021-08-18 06:34:10|15020.1|15018.1|15020.2|15018.2|15020.4|15018.4|15019.9|15017.9|7
1629268460000|2021-08-18 06:34:20|15020.1|15018.1|15020.4|15018.4|15020.4|15018.4|15019.9|15017.9|27
1629268470000|2021-08-18 06:34:30|15020.6|15018.6|15020.8|15018.8|15020.8|15018.8|15020.6|15018.6|3
1629268480000|2021-08-18 06:34:40|15020.7|15018.7|15020.7|15018.7|15021.1|15019.1|15020.4|15018.4|12
1629268490000|2021-08-18 06:34:50|15020.6|15018.6|15020.9|15018.9|15020.9|15018.9|15020.6|15018.6|8
1629268500000|2021-08-18 06:35:00|15021.3|15019.3|15020.9|15018.9|15021.7|15019.7|15020.9|15018.9|9
1629268510000|2021-08-18 06:35:10|15020.8|15018.8|15021.4|15019.4|15021.7|15019.7|15020.7|15018.7|20
1629268520000|2021-08-18 06:35:20|15021.3|15019.3|15021.7|15019.7|15021.9|15019.9|15021.3|15019.3|21
1629268530000|2021-08-18 06:35:30|15021.6|15019.6|15021.4|15019.4|15021.8|15019.8|15021.3|15019.3|2
1629268540000|2021-08-18 06:35:40|15021.3|15019.3|15021.8|15019.8|15021.9|15019.9|15021.2|15019.2|2
1629268550000|2021-08-18 06:35:50|15021.9|15019.9|15020.8|15018.8|15021.9|15019.9|15020.8|15018.8|8
1629268560000|2021-08-18 06:36:00|15020.9|15018.9|15018.8|15016.8|15020.9|15018.9|15018.8|15016.8|29
1629268570000|2021-08-18 06:36:10|15018.9|15016.9|15019.2|15017.2|15019.2|15017.2|15018.7|15016.7|20
1629268580000|2021-08-18 06:36:20|15019.1|15017.1|15019.6|15017.6|15019.7|15017.7|15018.9|15016.9|9
1629268590000|2021-08-18 06:36:30|15019.4|15017.4|15019.7|15017.7|15019.7|15017.7|15019.2|15017.2|6
1629268600000|2021-08-18 06:36:40|15019.6|15017.6|15019.2|15017.2|15019.6|15017.6|15019.2|15017.2|5
1629268610000|2021-08-18 06:36:50|15019.1|15017.1|15019.3|15017.3|15019.6|15017.6|15018.9|15016.9|23
1629268620000|2021-08-18 06:37:00|15019.4|15017.4|15019.4|15017.4|15019.7|15017.7|15019.1|15017.1|6
1629268630000|2021-08-18 06:37:10|15019.3|15017.3|15019.2|15017.2|15019.6|15017.6|15019.2|15017.2|2
1629268640000|2021-08-18 06:37:20|15019.1|15017.1|15018.7|15016.7|15019.1|15017.1|15018.4|15016.4|19
1629268650000|2021-08-18 06:37:30|15018.6|15016.6|15018.2|15016.2|15018.6|15016.6|15018.1|15016.1|5
1629268660000|2021-08-18 06:37:40|15018.1|15016.1|15018.4|15016.4|15018.4|15016.4|15018.1|15016.1|3
1629268670000|2021-08-18 06:37:50|15018.3|15016.3|15018.4|15016.4|15018.6|15016.6|15018.3|15016.3|2
1629268680000|2021-08-18 06:38:00|15018.6|15016.6|15018.4|15016.4|15018.6|15016.6|15018.4|15016.4|0
1629268690000|2021-08-18 06:38:10|15018.6|15016.6|15018.4|15016.4|15018.6|15016.6|15018.4|15016.4|2
1629268710000|2021-08-18 06:38:30|15018.6|15016.6|15018.4|15016.4|15018.7|15016.7|15018.4|15016.4|11
1629268720000|2021-08-18 06:38:40|15018.3|15016.3|15017.9|15015.9|15018.3|15016.3|15017.9|15015.9|2
1629268730000|2021-08-18 06:38:50|15018.1|15016.1|15017.9|15015.9|15018.1|15016.1|15017.9|15015.9|1
1629268740000|2021-08-18 06:39:00|15018.1|15016.1|15018.2|15016.2|15018.4|15016.4|15017.8|15015.8|7
1629268750000|2021-08-18 06:39:10|15018.1|15016.1|15017.7|15015.7|15018.1|15016.1|15017.6|15015.6|2
1629268760000|2021-08-18 06:39:20|15017.6|15015.6|15017.4|15015.4|15017.6|15015.6|15017.4|15015.4|2
1629268770000|2021-08-18 06:39:30|15017.3|15015.3|15017.6|15015.6|15017.6|15015.6|15017.3|15015.3|1
1629268780000|2021-08-18 06:39:40|15017.4|15015.4|15017.2|15015.2|15017.8|15015.8|15017.1|15015.1|11
1629268790000|2021-08-18 06:39:50|15017.1|15015.1|15017.3|15015.3|15017.3|15015.3|15017.1|15015.1|1
1629268800000|2021-08-18 06:40:00|15017.7|15015.7|15017.9|15015.9|15017.9|15015.9|15017.3|15015.3|8
1629268810000|2021-08-18 06:40:10|15018.1|15016.1|15018.6|15016.6|15018.7|15016.7|15017.9|15015.9|13
1629268820000|2021-08-18 06:40:20|15018.4|15016.4|15018.4|15016.4|15018.7|15016.7|15018.3|15016.3|5
1629268830000|2021-08-18 06:40:30|15018.3|15016.3|15018.4|15016.4|15018.4|15016.4|15017.9|15015.9|7
1629268840000|2021-08-18 06:40:40|15018.3|15016.3|15017.9|15015.9|15018.4|15016.4|15017.9|15015.9|2
1629268850000|2021-08-18 06:40:50|15018.1|15016.1|15017.9|15015.9|15018.2|15016.2|15017.8|15015.8|1
1629268860000|2021-08-18 06:41:00|15017.8|15015.8|15017.4|15015.4|15017.8|15015.8|15017.1|15015.1|15
1629268870000|2021-08-18 06:41:10|15017.6|15015.6|15017.9|15015.9|15017.9|15015.9|15017.4|15015.4|6
1629268880000|2021-08-18 06:41:20|15017.8|15015.8|15017.9|15015.9|15018.2|15016.2|15017.6|15015.6|5
1629268890000|2021-08-18 06:41:30|15018.1|15016.1|15017.9|15015.9|15018.2|15016.2|15017.4|15015.4|26
1629268900000|2021-08-18 06:41:40|15017.8|15015.8|15017.4|15015.4|15018.1|15016.1|15017.4|15015.4|3
1629268910000|2021-08-18 06:41:50|15017.3|15015.3|15015.9|15013.9|15017.4|15015.4|15015.3|15013.3|71
1629268920000|2021-08-18 06:42:00|15015.7|15013.7|15016.2|15014.2|15016.2|15014.2|15015.6|15013.6|17
1629268930000|2021-08-18 06:42:10|15016.1|15014.1|15016.1|15014.1|15016.3|15014.3|15016.1|15014.1|0
1629268940000|2021-08-18 06:42:20|15015.9|15013.9|15016.2|15014.2|15016.2|15014.2|15015.8|15013.8|0
1629268950000|2021-08-18 06:42:30|15016.3|15014.3|15016.2|15014.2|15016.4|15014.4|15015.9|15013.9|2
1629268960000|2021-08-18 06:42:40|15016.1|15014.1|15016.3|15014.3|15016.3|15014.3|15015.9|15013.9|1
1629268970000|2021-08-18 06:42:50|15016.2|15014.2|15016.6|15014.6|15016.6|15014.6|15016.2|15014.2|1
1629268980000|2021-08-18 06:43:00|15016.4|15014.4|15017.4|15015.4|15017.4|15015.4|15016.4|15014.4|5
1629268990000|2021-08-18 06:43:10|15017.6|15015.6|15017.7|15015.7|15017.9|15015.9|15017.3|15015.3|16
1629269000000|2021-08-18 06:43:20|15017.3|15015.3|15017.8|15015.8|15017.8|15015.8|15017.3|15015.3|12
1629269010000|2021-08-18 06:43:30|15017.9|15015.9|15017.9|15015.9|15018.2|15016.2|15017.9|15015.9|1
1629269020000|2021-08-18 06:43:40|15018.1|15016.1|15018.4|15016.4|15018.4|15016.4|15017.9|15015.9|6
1629269030000|2021-08-18 06:43:50|15018.3|15016.3|15017.9|15015.9|15018.3|15016.3|15017.9|15015.9|2
1629269040000|2021-08-18 06:44:00|15018.1|15016.1|15017.2|15015.2|15018.2|15016.2|15017.2|15015.2|13
1629269050000|2021-08-18 06:44:10|15017.1|15015.1|15016.7|15014.7|15017.1|15015.1|15016.7|15014.7|4
1629269060000|2021-08-18 06:44:20|15016.6|15014.6|15016.4|15014.4|15016.7|15014.7|15016.3|15014.3|10
1629269070000|2021-08-18 06:44:30|||||||||1
1629269080000|2021-08-18 06:44:40|15016.6|15014.6|15016.4|15014.4|15016.7|15014.7|15016.4|15014.4|12
1629269090000|2021-08-18 06:44:50|15016.1|15014.1|15015.9|15013.9|15016.3|15014.3|15015.9|15013.9|23
1629269100000|2021-08-18 06:45:00|15015.8|15013.8|15016.4|15014.4|15016.4|15014.4|15015.7|15013.7|20
1629269110000|2021-08-18 06:45:10|15016.3|15014.3|15016.2|15014.2|15016.4|15014.4|15016.1|15014.1|4
1629269120000|2021-08-18 06:45:20|15016.1|15014.1|15017.1|15015.1|15017.4|15015.4|15016.1|15014.1|16
1629269130000|2021-08-18 06:45:30|15016.9|15014.9|15016.9|15014.9|15017.2|15015.2|15016.7|15014.7|1
1629269140000|2021-08-18 06:45:40|15017.1|15015.1|15017.3|15015.3|15017.4|15015.4|15016.9|15014.9|5
1629269150000|2021-08-18 06:45:50|15017.2|15015.2|15017.4|15015.4|15017.4|15015.4|15017.2|15015.2|1
1629269160000|2021-08-18 06:46:00|15017.6|15015.6|15017.4|15015.4|15017.7|15015.7|15017.4|15015.4|3
1629269170000|2021-08-18 06:46:10|15016.9|15014.9|15016.1|15014.1|15017.1|15015.1|15016.1|15014.1|11
1629269180000|2021-08-18 06:46:20|15015.9|15013.9|15014.9|15012.9|15015.9|15013.9|15014.9|15012.9|14
1629269190000|2021-08-18 06:46:30|15014.8|15012.8|15014.7|15012.7|15015.1|15013.1|15014.4|15012.4|28
1629269200000|2021-08-18 06:46:40|15014.6|15012.6|15014.4|15012.4|15014.8|15012.8|15014.3|15012.3|12
1629269210000|2021-08-18 06:46:50|15014.3|15012.3|15014.7|15012.7|15014.7|15012.7|15014.3|15012.3|5
1629269220000|2021-08-18 06:47:00|15014.6|15012.6|15014.6|15012.6|15014.7|15012.7|15014.4|15012.4|6
1629269230000|2021-08-18 06:47:10|15014.7|15012.7|15015.3|15013.3|15015.3|15013.3|15014.6|15012.6|8
1629269240000|2021-08-18 06:47:20|15015.2|15013.2|15014.4|15012.4|15015.2|15013.2|15014.4|15012.4|2
1629269250000|2021-08-18 06:47:30|15014.6|15012.6|15014.4|15012.4|15014.9|15012.9|15014.3|15012.3|9
1629269260000|2021-08-18 06:47:40|15014.6|15012.6|15015.4|15013.4|15015.4|15013.4|15014.4|15012.4|4
1629269270000|2021-08-18 06:47:50|15015.6|15013.6|15016.6|15014.6|15016.7|15014.7|15015.6|15013.6|22
1629269280000|2021-08-18 06:48:00|15016.7|15014.7|15017.1|15015.1|15017.2|15015.2|15016.7|15014.7|3
1629269290000|2021-08-18 06:48:10|15016.9|15014.9|15016.7|15014.7|15016.9|15014.9|15016.7|15014.7|3
1629269300000|2021-08-18 06:48:20|15016.6|15014.6|15016.4|15014.4|15016.6|15014.6|15015.9|15013.9|1
1629269310000|2021-08-18 06:48:30|15016.6|15014.6|15016.7|15014.7|15016.7|15014.7|15016.4|15014.4|0
1629269320000|2021-08-18 06:48:40|15016.8|15014.8|15017.8|15015.8|15017.8|15015.8|15016.8|15014.8|32
1629269330000|2021-08-18 06:48:50|15017.7|15015.7|15018.4|15016.4|15018.6|15016.6|15017.7|15015.7|10
1629269340000|2021-08-18 06:49:00|15018.3|15016.3|15017.4|15015.4|15018.4|15016.4|15017.4|15015.4|9
1629269350000|2021-08-18 06:49:10|15017.3|15015.3|15017.2|15015.2|15017.3|15015.3|15016.7|15014.7|4
1629269360000|2021-08-18 06:49:20|15017.3|15015.3|15017.4|15015.4|15017.4|15015.4|15017.2|15015.2|2
1629269370000|2021-08-18 06:49:30|15017.3|15015.3|15016.7|15014.7|15017.3|15015.3|15016.7|15014.7|2
1629269380000|2021-08-18 06:49:40|15016.6|15014.6|15016.6|15014.6|15016.7|15014.7|15016.4|15014.4|0
1629269390000|2021-08-18 06:49:50|15016.4|15014.4|15016.2|15014.2|15016.7|15014.7|15016.1|15014.1|2
1629269400000|2021-08-18 06:50:00|15016.1|15014.1|15015.6|15013.6|15016.1|15014.1|15015.6|15013.6|2
1629269410000|2021-08-18 06:50:10|15015.4|15013.4|15015.4|15013.4|15015.4|15013.4|15015.4|15013.4|3
1629269420000|2021-08-18 06:50:20|15015.6|15013.6|15016.7|15014.7|15016.7|15014.7|15015.6|15013.6|13
1629269430000|2021-08-18 06:50:30|15016.3|15014.3|15016.4|15014.4|15016.4|15014.4|15016.3|15014.3|5
1629269440000|2021-08-18 06:50:40|15016.6|15014.6|15016.9|15014.9|15017.1|15015.1|15016.6|15014.6|3
1629269450000|2021-08-18 06:50:50|15016.8|15014.8|15016.7|15014.7|15016.8|15014.8|15016.4|15014.4|5
1629269460000|2021-08-18 06:51:00|15016.8|15014.8|15017.1|15015.1|15017.2|15015.2|15016.6|15014.6|3
1629269470000|2021-08-18 06:51:10|15016.9|15014.9|15016.6|15014.6|15016.9|15014.9|15016.4|15014.4|3
1629269480000|2021-08-18 06:51:20|15016.4|15014.4|15016.3|15014.3|15016.6|15014.6|15016.3|15014.3|5
1629269490000|2021-08-18 06:51:30|15016.4|15014.4|15016.2|15014.2|15016.4|15014.4|15015.8|15013.8|3
1629269500000|2021-08-18 06:51:40|15016.3|15014.3|15016.6|15014.6|15016.6|15014.6|15016.3|15014.3|3
1629269510000|2021-08-18 06:51:50|15016.7|15014.7|15016.2|15014.2|15016.7|15014.7|15016.2|15014.2|6
1629269520000|2021-08-18 06:52:00|15015.9|15013.9|15015.6|15013.6|15015.9|15013.9|15015.4|15013.4|4
1629269530000|2021-08-18 06:52:10|15015.4|15013.4|15014.9|15012.9|15015.4|15013.4|15014.9|15012.9|5
1629269540000|2021-08-18 06:52:20|15014.8|15012.8|15014.2|15012.2|15014.9|15012.9|15014.2|15012.2|5
1629269550000|2021-08-18 06:52:30|15014.3|15012.3|15014.7|15012.7|15014.8|15012.8|15014.3|15012.3|1
1629269560000|2021-08-18 06:52:40|15014.6|15012.6|15014.3|15012.3|15014.6|15012.6|15014.3|15012.3|3
1629269570000|2021-08-18 06:52:50|15014.4|15012.4|15014.3|15012.3|15014.4|15012.4|15014.3|15012.3|0
1629269580000|2021-08-18 06:53:00|15014.4|15012.4|15014.6|15012.6|15014.6|15012.6|15014.4|15012.4|3
1629269590000|2021-08-18 06:53:10|15014.7|15012.7|15015.4|15013.4|15015.4|15013.4|15014.4|15012.4|17
1629269600000|2021-08-18 06:53:20|15015.3|15013.3|15015.2|15013.2|15015.3|15013.3|15015.2|15013.2|0
1629269610000|2021-08-18 06:53:30|15015.3|15013.3|15015.2|15013.2|15015.3|15013.3|15015.1|15013.1|0
1629269620000|2021-08-18 06:53:40|15015.4|15013.4|15015.7|15013.7|15015.7|15013.7|15015.2|15013.2|11
1629269630000|2021-08-18 06:53:50|15015.6|15013.6|15015.3|15013.3|15015.6|15013.6|15015.3|15013.3|2
1629269640000|2021-08-18 06:54:00|15015.4|15013.4|15014.9|15012.9|15015.4|15013.4|15014.9|15012.9|5
1629269650000|2021-08-18 06:54:10|15015.1|15013.1|15015.4|15013.4|15015.6|15013.6|15014.9|15012.9|8
1629269660000|2021-08-18 06:54:20|15015.3|15013.3|15015.4|15013.4|15015.4|15013.4|15015.1|15013.1|8
1629269670000|2021-08-18 06:54:30|15016.4|15014.4|15016.4|15014.4|15016.6|15014.6|15016.2|15014.2|28
1629269680000|2021-08-18 06:54:40|15016.6|15014.6|15016.8|15014.8|15017.2|15015.2|15016.4|15014.4|6
1629269690000|2021-08-18 06:54:50|15016.7|15014.7|15017.1|15015.1|15017.1|15015.1|15016.6|15014.6|1
1629269700000|2021-08-18 06:55:00|15016.9|15014.9|15016.3|15014.3|15017.1|15015.1|15016.3|15014.3|7
1629269710000|2021-08-18 06:55:10|15016.2|15014.2|15016.2|15014.2|15016.6|15014.6|15015.9|15013.9|13
1629269720000|2021-08-18 06:55:20|15016.3|15014.3|15016.2|15014.2|15016.6|15014.6|15016.2|15014.2|3
1629269730000|2021-08-18 06:55:30|15016.3|15014.3|15016.4|15014.4|15016.4|15014.4|15016.2|15014.2|3
1629269740000|2021-08-18 06:55:40|15016.3|15014.3|15015.3|15013.3|15016.4|15014.4|15015.3|15013.3|5
1629269750000|2021-08-18 06:55:50|15015.2|15013.2|15015.2|15013.2|15015.4|15013.4|15014.9|15012.9|5
1629269760000|2021-08-18 06:56:00|15015.1|15013.1|15015.4|15013.4|15015.4|15013.4|15015.1|15013.1|2
1629269770000|2021-08-18 06:56:10|15015.2|15013.2|15015.2|15013.2|15015.2|15013.2|15015.2|15013.2|10
1629269780000|2021-08-18 06:56:20|15015.1|15013.1|15015.4|15013.4|15015.4|15013.4|15014.8|15012.8|8
1629269790000|2021-08-18 06:56:30|15015.3|15013.3|15015.4|15013.4|15015.4|15013.4|15015.3|15013.3|0
1629269800000|2021-08-18 06:56:40|15015.3|15013.3|15014.6|15012.6|15015.4|15013.4|15014.6|15012.6|13
1629269810000|2021-08-18 06:56:50|15014.4|15012.4|15013.6|15011.6|15014.4|15012.4|15013.6|15011.6|13
1629269820000|2021-08-18 06:57:00|15013.4|15011.4|15014.1|15012.1|15014.3|15012.3|15013.4|15011.4|12
1629269830000|2021-08-18 06:57:10|15014.2|15012.2|15014.1|15012.1|15014.6|15012.6|15014.1|15012.1|6
1629269840000|2021-08-18 06:57:20|15013.9|15011.9|15013.9|15011.9|15014.2|15012.2|15013.9|15011.9|0
1629269850000|2021-08-18 06:57:30|15013.8|15011.8|15013.9|15011.9|15013.9|15011.9|15013.6|15011.6|2
1629269860000|2021-08-18 06:57:40|15013.8|15011.8|15013.2|15011.2|15013.8|15011.8|15013.2|15011.2|8
1629269870000|2021-08-18 06:57:50|15013.1|15011.1|15012.1|15010.1|15013.2|15011.2|15012.1|15010.1|28
1629269880000|2021-08-18 06:58:00|15011.9|15009.9|15012.2|15010.2|15012.3|15010.3|15011.9|15009.9|11
1629269890000|2021-08-18 06:58:10|15012.1|15010.1|15012.7|15010.7|15012.7|15010.7|15011.8|15009.8|9
1629269900000|2021-08-18 06:58:20|15012.8|15010.8|15012.4|15010.4|15012.8|15010.8|15012.2|15010.2|14
1629269910000|2021-08-18 06:58:30|15012.6|15010.6|15012.6|15010.6|15012.8|15010.8|15012.4|15010.4|17
1629269920000|2021-08-18 06:58:40|15012.7|15010.7|15012.3|15010.3|15012.7|15010.7|15012.2|15010.2|5
1629269930000|2021-08-18 06:58:50|15012.2|15010.2|15011.2|15009.2|15012.2|15010.2|15011.2|15009.2|15
1629269940000|2021-08-18 06:59:00|15011.3|15009.3|15013.7|15011.7|15013.7|15011.7|15011.3|15009.3|27
1629269950000|2021-08-18 06:59:10|15013.8|15011.8|15013.7|15011.7|15014.3|15012.3|15013.7|15011.7|19
1629269960000|2021-08-18 06:59:20|15013.6|15011.6|15013.1|15011.1|15013.7|15011.7|15012.9|15010.9|5
1629269970000|2021-08-18 06:59:30|15013.2|15011.2|15013.3|15011.3|15014.2|15012.2|15013.2|15011.2|15
1629269980000|2021-08-18 06:59:40|15013.4|15011.4|15014.1|15012.1|15014.2|15012.2|15013.2|15011.2|14
1629269990000|2021-08-18 06:59:50|15013.9|15011.9|15014.9|15012.9|15014.9|15012.9|15013.6|15011.6|33
1629270000000|2021-08-18 07:00:00|15014.8|15012.8|15017.9|15015.9|15018.1|15016.1|15014.4|15012.4|76
1629270010000|2021-08-18 07:00:10|15018.2|15016.2|15019.8|15017.8|15020.8|15018.8|15018.1|15016.1|109
1629270020000|2021-08-18 07:00:20|15019.7|15017.7|15019.8|15017.8|15022.4|15020.4|15019.7|15017.7|128
1629270030000|2021-08-18 07:00:30|15019.9|15017.9|15019.7|15017.7|15020.2|15018.2|15019.1|15017.1|19
1629270040000|2021-08-18 07:00:40|15019.6|15017.6|15018.7|15016.7|15019.8|15017.8|15017.8|15015.8|12
1629270050000|2021-08-18 07:00:50|15018.6|15016.6|15019.6|15017.6|15019.6|15017.6|15018.1|15016.1|18
1629270060000|2021-08-18 07:01:00|15019.7|15017.7|15018.3|15016.3|15019.7|15017.7|15016.9|15014.9|40
1629270070000|2021-08-18 07:01:10|15018.4|15016.4|15017.3|15015.3|15018.4|15016.4|15017.2|15015.2|17
1629270080000|2021-08-18 07:01:20|15017.4|15015.4|15017.3|15015.3|15017.6|15015.6|15016.4|15014.4|21
1629270090000|2021-08-18 07:01:30|15017.4|15015.4|15018.8|15016.8|15018.8|15016.8|15017.2|15015.2|15
1629270100000|2021-08-18 07:01:40|15018.7|15016.7|15017.2|15015.2|15018.7|15016.7|15017.2|15015.2|16
1629270110000|2021-08-18 07:01:50|15017.3|15015.3|15017.1|15015.1|15017.6|15015.6|15016.3|15014.3|16
1629270120000|2021-08-18 07:02:00|15017.2|15015.2|15018.7|15016.7|15018.7|15016.7|15016.3|15014.3|16
1629270130000|2021-08-18 07:02:10|15018.6|15016.6|15018.2|15016.2|15018.6|15016.6|15017.2|15015.2|24
1629270140000|2021-08-18 07:02:20|15018.3|15016.3|15018.3|15016.3|15018.6|15016.6|15017.3|15015.3|10
1629270150000|2021-08-18 07:02:30|15018.4|15016.4|15018.7|15016.7|15018.7|15016.7|15017.7|15015.7|7
1629270160000|2021-08-18 07:02:40|15018.6|15016.6|15018.7|15016.7|15018.7|15016.7|15018.2|15016.2|12
1629270170000|2021-08-18 07:02:50|15018.9|15016.9|15019.2|15017.2|15019.4|15017.4|15018.6|15016.6|12
1629270180000|2021-08-18 07:03:00|15019.3|15017.3|15018.4|15016.4|15019.6|15017.6|15018.3|15016.3|21
1629270190000|2021-08-18 07:03:10|15018.3|15016.3|15019.4|15017.4|15019.8|15017.8|15017.2|15015.2|17
1629270200000|2021-08-18 07:03:20|15019.3|15017.3|15019.7|15017.7|15019.8|15017.8|15018.8|15016.8|2
1629270210000|2021-08-18 07:03:30|15019.6|15017.6|15018.9|15016.9|15019.7|15017.7|15017.7|15015.7|6
1629270220000|2021-08-18 07:03:40|15019.1|15017.1|15021.3|15019.3|15021.3|15019.3|15018.9|15016.9|19
1629270230000|2021-08-18 07:03:50|15021.2|15019.2|15023.1|15021.1|15023.1|15021.1|15021.2|15019.2|71
1629270240000|2021-08-18 07:04:00|15023.2|15021.2|15020.8|15018.8|15023.4|15021.4|15019.9|15017.9|38
1629270250000|2021-08-18 07:04:10|15020.9|15018.9|15021.2|15019.2|15021.7|15019.7|15020.8|15018.8|23
1629270260000|2021-08-18 07:04:20|15021.1|15019.1|15021.8|15019.8|15022.1|15020.1|15020.9|15018.9|10
1629270270000|2021-08-18 07:04:30|15021.7|15019.7|15021.2|15019.2|15022.1|15020.1|15021.2|15019.2|19
1629270280000|2021-08-18 07:04:40|15021.3|15019.3|15020.6|15018.6|15021.4|15019.4|15020.2|15018.2|11
1629270290000|2021-08-18 07:04:50|15020.7|15018.7|15021.7|15019.7|15021.8|15019.8|15020.4|15018.4|7
1629270300000|2021-08-18 07:05:00|15021.8|15019.8|15020.8|15018.8|15022.3|15020.3|15020.7|15018.7|15
1629270310000|2021-08-18 07:05:10|15020.7|15018.7|15020.3|15018.3|15020.9|15018.9|15020.3|15018.3|7
1629270320000|2021-08-18 07:05:20|15020.2|15018.2|15020.9|15018.9|15020.9|15018.9|15019.7|15017.7|11
1629270330000|2021-08-18 07:05:30|15020.8|15018.8|15020.2|15018.2|15020.9|15018.9|15019.8|15017.8|9
1629270340000|2021-08-18 07:05:40|15020.3|15018.3|15019.8|15017.8|15020.3|15018.3|15019.4|15017.4|7
1629270350000|2021-08-18 07:05:50|15019.7|15017.7|15021.2|15019.2|15021.8|15019.8|15019.4|15017.4|48
1629270360000|2021-08-18 07:06:00|15021.1|15019.1|15019.6|15017.6|15021.2|15019.2|15018.8|15016.8|21
1629270370000|2021-08-18 07:06:10|15019.7|15017.7|15019.4|15017.4|15019.8|15017.8|15019.2|15017.2|8
1629270380000|2021-08-18 07:06:20|15019.6|15017.6|15019.1|15017.1|15019.7|15017.7|15018.3|15016.3|14
1629270390000|2021-08-18 07:06:30|15019.2|15017.2|15020.6|15018.6|15020.9|15018.9|15018.7|15016.7|14
1629270400000|2021-08-18 07:06:40|15020.7|15018.7|15021.2|15019.2|15021.7|15019.7|15020.4|15018.4|9
1629270410000|2021-08-18 07:06:50|15021.3|15019.3|15021.9|15019.9|15022.1|15020.1|15021.3|15019.3|4
1629270420000|2021-08-18 07:07:00|15021.8|15019.8|15022.2|15020.2|15022.2|15020.2|15020.6|15018.6|12
1629270430000|2021-08-18 07:07:10|15022.3|15020.3|15022.7|15020.7|15023.1|15021.1|15022.2|15020.2|34
1629270440000|2021-08-18 07:07:20|15022.8|15020.8|15022.9|15020.9|15023.2|15021.2|15022.4|15020.4|16
1629270450000|2021-08-18 07:07:30|15023.1|15021.1|15024.2|15022.2|15024.6|15022.6|15022.8|15020.8|22
1629270460000|2021-08-18 07:07:40|15023.9|15021.9|15023.4|15021.4|15023.9|15021.9|15021.9|15019.9|19
1629270470000|2021-08-18 07:07:50|15023.3|15021.3|15023.7|15021.7|15023.9|15021.9|15022.9|15020.9|3
1629270480000|2021-08-18 07:08:00|15023.6|15021.6|15024.6|15022.6|15025.3|15023.3|15023.4|15021.4|39
1629270490000|2021-08-18 07:08:10|15024.7|15022.7|15023.1|15021.1|15024.7|15022.7|15022.9|15020.9|16
1629270500000|2021-08-18 07:08:20|15022.9|15020.9|15023.1|15021.1|15023.4|15021.4|15022.3|15020.3|19
1629270510000|2021-08-18 07:08:30|15023.2|15021.2|15022.9|15020.9|15023.9|15021.9|15022.7|15020.7|23
1629270520000|2021-08-18 07:08:40|15023.1|15021.1|15023.2|15021.2|15023.3|15021.3|15022.9|15020.9|2
1629270530000|2021-08-18 07:08:50|15023.3|15021.3|15021.9|15019.9|15023.4|15021.4|15021.9|15019.9|5
1629270540000|2021-08-18 07:09:00|15022.1|15020.1|15024.2|15022.2|15024.3|15022.3|15021.7|15019.7|20
1629270550000|2021-08-18 07:09:10|15024.1|15022.1|15023.4|15021.4|15024.2|15022.2|15023.4|15021.4|18
1629270560000|2021-08-18 07:09:20|15023.6|15021.6|15022.9|15020.9|15023.9|15021.9|15022.7|15020.7|11
1629270570000|2021-08-18 07:09:30|15022.4|15020.4|15021.7|15019.7|15022.6|15020.6|15021.7|15019.7|5
1629270580000|2021-08-18 07:09:40|15021.8|15019.8|15021.4|15019.4|15021.8|15019.8|15020.9|15018.9|20
1629270590000|2021-08-18 07:09:50|15021.3|15019.3|15022.9|15020.9|15023.1|15021.1|15020.9|15018.9|25
1629270600000|2021-08-18 07:10:00|15023.1|15021.1|15023.2|15021.2|15023.4|15021.4|15021.9|15019.9|12
1629270610000|2021-08-18 07:10:10|15023.3|15021.3|15022.8|15020.8|15023.6|15021.6|15022.7|15020.7|14
1629270620000|2021-08-18 07:10:20|15022.9|15020.9|15022.9|15020.9|15023.8|15021.8|15022.8|15020.8|13
1629270630000|2021-08-18 07:10:30|15023.1|15021.1|15021.4|15019.4|15023.1|15021.1|15021.3|15019.3|12
1629270640000|2021-08-18 07:10:40|15021.6|15019.6|15022.3|15020.3|15022.6|15020.6|15021.3|15019.3|25
1629270650000|2021-08-18 07:10:50|15022.4|15020.4|15021.9|15019.9|15022.7|15020.7|15021.3|15019.3|8
1629270660000|2021-08-18 07:11:00|15022.1|15020.1|15023.7|15021.7|15023.7|15021.7|15021.9|15019.9|10
1629270670000|2021-08-18 07:11:10|15023.6|15021.6|15024.2|15022.2|15024.4|15022.4|15023.6|15021.6|34
1629270680000|2021-08-18 07:11:20|15024.3|15022.3|15025.3|15023.3|15025.3|15023.3|15024.2|15022.2|14
1629270690000|2021-08-18 07:11:30|15025.2|15023.2|15024.8|15022.8|15025.8|15023.8|15024.8|15022.8|33
1629270700000|2021-08-18 07:11:40|15024.7|15022.7|15024.2|15022.2|15024.9|15022.9|15023.7|15021.7|4
1629270710000|2021-08-18 07:11:50|15024.1|15022.1|15022.2|15020.2|15024.1|15022.1|15022.1|15020.1|28
1629270720000|2021-08-18 07:12:00|15022.3|15020.3|15022.7|15020.7|15022.9|15020.9|15022.1|15020.1|3
1629270730000|2021-08-18 07:12:10|15022.6|15020.6|15021.8|15019.8|15022.6|15020.6|15021.6|15019.6|4
1629270740000|2021-08-18 07:12:20|15021.9|15019.9|15020.2|15018.2|15022.1|15020.1|15020.1|15018.1|38
1629270750000|2021-08-18 07:12:30|15020.4|15018.4|15020.4|15018.4|15020.6|15018.6|15019.9|15017.9|43
1629270760000|2021-08-18 07:12:40|15020.3|15018.3|15021.2|15019.2|15021.3|15019.3|15019.7|15017.7|20
1629270770000|2021-08-18 07:12:50|15021.1|15019.1|15021.9|15019.9|15021.9|15019.9|15020.3|15018.3|8
1629270780000|2021-08-18 07:13:00|15021.8|15019.8|15022.1|15020.1|15022.1|15020.1|15021.3|15019.3|6
1629270790000|2021-08-18 07:13:10|15022.2|15020.2|15020.2|15018.2|15022.2|15020.2|15019.7|15017.7|17
1629270800000|2021-08-18 07:13:20|15020.3|15018.3|15020.4|15018.4|15020.9|15018.9|15019.8|15017.8|16
1629270810000|2021-08-18 07:13:30|15020.6|15018.6|15019.7|15017.7|15020.6|15018.6|15019.6|15017.6|12
1629270820000|2021-08-18 07:13:40|15019.8|15017.8|15019.7|15017.7|15019.9|15017.9|15019.6|15017.6|3
1629270830000|2021-08-18 07:13:50|15019.8|15017.8|15019.9|15017.9|15020.4|15018.4|15019.7|15017.7|4
1629270840000|2021-08-18 07:14:00|15020.7|15018.7|15019.9|15017.9|15020.8|15018.8|15019.7|15017.7|24
1629270850000|2021-08-18 07:14:10|15019.8|15017.8|15019.9|15017.9|15020.4|15018.4|15019.7|15017.7|6
1629270860000|2021-08-18 07:14:20|15020.1|15018.1|15019.9|15017.9|15020.4|15018.4|15019.3|15017.3|16
1629270870000|2021-08-18 07:14:30|15019.8|15017.8|15021.1|15019.1|15021.1|15019.1|15019.7|15017.7|22
1629270880000|2021-08-18 07:14:40|15021.2|15019.2|15020.7|15018.7|15021.9|15019.9|15020.4|15018.4|6
1629270890000|2021-08-18 07:14:50|15020.6|15018.6|15020.9|15018.9|15021.2|15019.2|15020.6|15018.6|2
1629270900000|2021-08-18 07:15:00|15020.8|15018.8|15022.3|15020.3|15022.3|15020.3|15020.2|15018.2|8
1629270910000|2021-08-18 07:15:10|15022.2|15020.2|15022.4|15020.4|15022.7|15020.7|15021.7|15019.7|28
1629270920000|2021-08-18 07:15:20|15022.6|15020.6|15021.9|15019.9|15022.6|15020.6|15021.8|15019.8|10
1629270930000|2021-08-18 07:15:30|15021.8|15019.8|15022.1|15020.1|15022.4|15020.4|15021.3|15019.3|16
1629270940000|2021-08-18 07:15:40|15021.9|15019.9|15020.8|15018.8|15022.3|15020.3|15020.4|15018.4|13
1629270950000|2021-08-18 07:15:50|15020.9|15018.9|15021.2|15019.2|15021.6|15019.6|15020.8|15018.8|5
1629270960000|2021-08-18 07:16:00|15021.1|15019.1|15020.9|15018.9|15021.6|15019.6|15020.2|15018.2|17
1629270970000|2021-08-18 07:16:10|15020.8|15018.8|15020.6|15018.6|15020.9|15018.9|15020.6|15018.6|5
1629270980000|2021-08-18 07:16:20|15020.4|15018.4|15021.4|15019.4|15021.4|15019.4|15020.1|15018.1|17
1629270990000|2021-08-18 07:16:30|15021.3|15019.3|15020.7|15018.7|15021.4|15019.4|15020.6|15018.6|21
1629271000000|2021-08-18 07:16:40|15020.6|15018.6|15020.2|15018.2|15020.9|15018.9|15019.9|15017.9|8
1629271010000|2021-08-18 07:16:50|15020.1|15018.1|15019.8|15017.8|15020.4|15018.4|15019.7|15017.7|7
1629271020000|2021-08-18 07:17:00|15020.1|15018.1|15020.4|15018.4|15020.4|15018.4|15019.6|15017.6|6
1629271030000|2021-08-18 07:17:10|15020.3|15018.3|15020.7|15018.7|15021.3|15019.3|15018.7|15016.7|47
1629271040000|2021-08-18 07:17:20|15020.6|15018.6|15020.4|15018.4|15020.7|15018.7|15019.8|15017.8|5
1629271050000|2021-08-18 07:17:30|15020.6|15018.6|15019.7|15017.7|15020.7|15018.7|15019.4|15017.4|10
1629271060000|2021-08-18 07:17:40|15019.6|15017.6|15019.4|15017.4|15019.7|15017.7|15018.9|15016.9|3
1629271070000|2021-08-18 07:17:50|15019.6|15017.6|15020.9|15018.9|15020.9|15018.9|15019.6|15017.6|23
1629271080000|2021-08-18 07:18:00|15020.8|15018.8|15019.7|15017.7|15021.2|15019.2|15019.4|15017.4|6
1629271090000|2021-08-18 07:18:10|15019.6|15017.6|15018.2|15016.2|15019.6|15017.6|15018.1|15016.1|29
1629271100000|2021-08-18 07:18:20|15018.1|15016.1|15018.4|15016.4|15018.6|15016.6|15017.8|15015.8|8
1629271110000|2021-08-18 07:18:30|15018.6|15016.6|15017.8|15015.8|15018.6|15016.6|15017.8|15015.8|3
1629271120000|2021-08-18 07:18:40|15017.7|15015.7|15018.7|15016.7|15018.9|15016.9|15017.2|15015.2|19
1629271130000|2021-08-18 07:18:50|15018.6|15016.6|15017.9|15015.9|15018.7|15016.7|15017.3|15015.3|25
1629271140000|2021-08-18 07:19:00|15017.7|15015.7|15017.9|15015.9|15018.2|15016.2|15017.6|15015.6|8
1629271150000|2021-08-18 07:19:10|15017.8|15015.8|15017.9|15015.9|15018.7|15016.7|15017.6|15015.6|7
1629271160000|2021-08-18 07:19:20|15018.1|15016.1|15017.9|15015.9|15018.4|15016.4|15017.6|15015.6|15
1629271170000|2021-08-18 07:19:30|15017.8|15015.8|15018.4|15016.4|15018.8|15016.8|15017.8|15015.8|10
1629271180000|2021-08-18 07:19:40|15018.3|15016.3|15018.9|15016.9|15019.2|15017.2|15018.2|15016.2|10
1629271190000|2021-08-18 07:19:50|15018.6|15016.6|15018.7|15016.7|15018.9|15016.9|15018.4|15016.4|12
1629271200000|2021-08-18 07:20:00|15018.6|15016.6|15018.2|15016.2|15018.9|15016.9|15017.8|15015.8|15
1629271210000|2021-08-18 07:20:10|15018.1|15016.1|15019.2|15017.2|15019.4|15017.4|15017.8|15015.8|12
1629271220000|2021-08-18 07:20:20|15019.1|15017.1|15019.2|15017.2|15019.3|15017.3|15018.4|15016.4|12
1629271230000|2021-08-18 07:20:30|15019.3|15017.3|15019.2|15017.2|15019.4|15017.4|15018.7|15016.7|17
1629271240000|2021-08-18 07:20:40|15019.1|15017.1|15017.4|15015.4|15019.1|15017.1|15016.9|15014.9|30
1629271250000|2021-08-18 07:20:50|15017.6|15015.6|15018.2|15016.2|15018.2|15016.2|15017.2|15015.2|19
1629271260000|2021-08-18 07:21:00|15018.3|15016.3|15017.7|15015.7|15018.4|15016.4|15017.2|15015.2|28
1629271270000|2021-08-18 07:21:10|15017.8|15015.8|15017.7|15015.7|15017.8|15015.8|15017.2|15015.2|12
1629271280000|2021-08-18 07:21:20|15017.9|15015.9|15018.4|15016.4|15018.4|15016.4|15017.7|15015.7|36
1629271290000|2021-08-18 07:21:30|15018.3|15016.3|15019.6|15017.6|15019.7|15017.7|15018.3|15016.3|20
1629271300000|2021-08-18 07:21:40|15019.4|15017.4|15018.4|15016.4|15020.6|15018.6|15018.4|15016.4|23
1629271310000|2021-08-18 07:21:50|15018.3|15016.3|15018.6|15016.6|15018.7|15016.7|15017.6|15015.6|11
1629271320000|2021-08-18 07:22:00|15018.4|15016.4|15017.2|15015.2|15018.4|15016.4|15017.1|15015.1|9
1629271330000|2021-08-18 07:22:10|15017.3|15015.3|15017.4|15015.4|15017.6|15015.6|15016.8|15014.8|19
1629271340000|2021-08-18 07:22:20|15017.3|15015.3|15016.2|15014.2|15017.3|15015.3|15016.2|15014.2|12
1629271350000|2021-08-18 07:22:30|15016.1|15014.1|15014.9|15012.9|15016.2|15014.2|15014.7|15012.7|41
1629271360000|2021-08-18 07:22:40|15015.1|15013.1|15013.9|15011.9|15015.1|15013.1|15013.9|15011.9|42
1629271370000|2021-08-18 07:22:50|15013.8|15011.8|15015.3|15013.3|15015.3|15013.3|15013.8|15011.8|24
1629271380000|2021-08-18 07:23:00|15015.4|15013.4|15015.1|15013.1|15015.7|15013.7|15014.1|15012.1|20
1629271390000|2021-08-18 07:23:10|15015.2|15013.2|15015.9|15013.9|15016.4|15014.4|15014.4|15012.4|7
1629271400000|2021-08-18 07:23:20|15015.8|15013.8|15015.4|15013.4|15016.1|15014.1|15015.4|15013.4|8
1629271410000|2021-08-18 07:23:30|15015.3|15013.3|15015.7|15013.7|15016.1|15014.1|15015.3|15013.3|11
1629271420000|2021-08-18 07:23:40|15015.6|15013.6|15015.9|15013.9|15016.4|15014.4|15015.4|15013.4|4
1629271430000|2021-08-18 07:23:50|15015.8|15013.8|15015.4|15013.4|15016.2|15014.2|15015.2|15013.2|18
1629271440000|2021-08-18 07:24:00|15015.6|15013.6|15015.7|15013.7|15016.2|15014.2|15015.4|15013.4|20
1629271450000|2021-08-18 07:24:10|15015.8|15013.8|15017.6|15015.6|15017.6|15015.6|15015.8|15013.8|11
1629271460000|2021-08-18 07:24:20|15017.2|15015.2|15016.4|15014.4|15017.4|15015.4|15016.2|15014.2|18
1629271470000|2021-08-18 07:24:30|15016.3|15014.3|15015.4|15013.4|15016.3|15014.3|15015.3|15013.3|18
1629271480000|2021-08-18 07:24:40|15015.3|15013.3|15015.2|15013.2|15015.8|15013.8|15015.1|15013.1|9
1629271490000|2021-08-18 07:24:50|15015.1|15013.1|15014.7|15012.7|15015.1|15013.1|15014.3|15012.3|13
1629271500000|2021-08-18 07:25:00|15014.6|15012.6|15013.7|15011.7|15014.7|15012.7|15013.1|15011.1|45
1629271510000|2021-08-18 07:25:10|15013.6|15011.6|15013.6|15011.6|15014.2|15012.2|15013.6|15011.6|12
1629271520000|2021-08-18 07:25:20|15013.7|15011.7|15012.9|15010.9|15013.7|15011.7|15012.8|15010.8|23
1629271530000|2021-08-18 07:25:30|15013.1|15011.1|15013.7|15011.7|15014.6|15012.6|15013.1|15011.1|14
1629271540000|2021-08-18 07:25:40|15013.8|15011.8|15012.4|15010.4|15013.9|15011.9|15012.4|15010.4|18
1629271550000|2021-08-18 07:25:50|15012.3|15010.3|15013.2|15011.2|15013.2|15011.2|15011.7|15009.7|24
1629271560000|2021-08-18 07:26:00|15013.1|15011.1|15012.7|15010.7|15013.1|15011.1|15011.6|15009.6|21
1629271570000|2021-08-18 07:26:10|15012.6|15010.6|15012.1|15010.1|15012.9|15010.9|15012.1|15010.1|8
1629271580000|2021-08-18 07:26:20|15012.2|15010.2|15012.7|15010.7|15012.7|15010.7|15012.2|15010.2|6
1629271590000|2021-08-18 07:26:30|15012.3|15010.3|15009.9|15007.9|15012.3|15010.3|15009.8|15007.8|78
1629271600000|2021-08-18 07:26:40|15010.1|15008.1|15009.2|15007.2|15010.2|15008.2|15008.9|15006.9|31
1629271610000|2021-08-18 07:26:50|15009.3|15007.3|15008.9|15006.9|15009.4|15007.4|15008.4|15006.4|32
1629271620000|2021-08-18 07:27:00|15009.1|15007.1|15008.9|15006.9|15009.9|15007.9|15008.8|15006.8|43
1629271630000|2021-08-18 07:27:10|15008.8|15006.8|15007.8|15005.8|15008.8|15006.8|15007.7|15005.7|32
1629271640000|2021-08-18 07:27:20|15007.9|15005.9|15008.4|15006.4|15008.6|15006.6|15007.8|15005.8|11
1629271650000|2021-08-18 07:27:30|15008.6|15006.6|15007.8|15005.8|15008.6|15006.6|15007.7|15005.7|13
1629271660000|2021-08-18 07:27:40|15007.7|15005.7|15008.1|15006.1|15008.9|15006.9|15007.7|15005.7|6
1629271670000|2021-08-18 07:27:50|15008.2|15006.2|15008.2|15006.2|15008.3|15006.3|15007.6|15005.6|23
1629271680000|2021-08-18 07:28:00|15008.1|15006.1|15009.2|15007.2|15009.2|15007.2|15007.6|15005.6|16
1629271690000|2021-08-18 07:28:10|15009.3|15007.3|15009.9|15007.9|15010.2|15008.2|15008.7|15006.7|24
1629271700000|2021-08-18 07:28:20|15010.1|15008.1|15010.1|15008.1|15010.3|15008.3|15009.8|15007.8|6
1629271710000|2021-08-18 07:28:30|15010.2|15008.2|15010.3|15008.3|15010.3|15008.3|15009.7|15007.7|8
1629271720000|2021-08-18 07:28:40|15010.4|15008.4|15011.4|15009.4|15011.8|15009.8|15010.4|15008.4|19
1629271730000|2021-08-18 07:28:50|15011.3|15009.3|15012.7|15010.7|15013.1|15011.1|15011.3|15009.3|41
1629271740000|2021-08-18 07:29:00|15012.6|15010.6|15012.9|15010.9|15013.2|15011.2|15011.9|15009.9|5
1629271750000|2021-08-18 07:29:10|15012.8|15010.8|15013.4|15011.4|15013.4|15011.4|15012.6|15010.6|7
1629271760000|2021-08-18 07:29:20|15013.6|15011.6|15012.9|15010.9|15013.6|15011.6|15012.9|15010.9|9
1629271770000|2021-08-18 07:29:30|15012.8|15010.8|15012.4|15010.4|15013.4|15011.4|15012.3|15010.3|16
1629271780000|2021-08-18 07:29:40|15012.6|15010.6|15011.9|15009.9|15012.9|15010.9|15011.7|15009.7|18
1629271790000|2021-08-18 07:29:50|15011.8|15009.8|15011.7|15009.7|15011.9|15009.9|15011.6|15009.6|2
1629271800000|2021-08-18 07:30:00|15011.6|15009.6|15012.1|15010.1|15012.2|15010.2|15010.9|15008.9|30
1629271810000|2021-08-18 07:30:10|15012.2|15010.2|15010.4|15008.4|15012.2|15010.2|15010.1|15008.1|18
1629271820000|2021-08-18 07:30:20|15010.3|15008.3|15010.2|15008.2|15010.7|15008.7|15009.4|15007.4|45
1629271830000|2021-08-18 07:30:30|15010.1|15008.1|15010.4|15008.4|15011.2|15009.2|15010.1|15008.1|15
1629271840000|2021-08-18 07:30:40|15010.2|15008.2|15009.2|15007.2|15010.6|15008.6|15008.9|15006.9|27
1629271850000|2021-08-18 07:30:50|15009.3|15007.3|15007.9|15005.9|15009.4|15007.4|15006.7|15004.7|44
1629271860000|2021-08-18 07:31:00|15008.1|15006.1|15008.9|15006.9|15008.9|15006.9|15007.4|15005.4|26
1629271870000|2021-08-18 07:31:10|15008.7|15006.7|15008.9|15006.9|15009.2|15007.2|15008.7|15006.7|20
1629271880000|2021-08-18 07:31:20|15008.7|15006.7|15004.2|15002.2|15008.7|15006.7|15003.4|15001.4|152
1629271890000|2021-08-18 07:31:30|15004.3|15002.3|15003.9|15001.9|15005.6|15003.6|15003.9|15001.9|31
1629271900000|2021-08-18 07:31:40|15003.8|15001.8|15002.9|15000.9|15003.9|15001.9|15002.8|15000.8|79
1629271910000|2021-08-18 07:31:50|15002.8|15000.8|15002.8|15000.8|15003.4|15001.4|15002.2|15000.2|31
1629271920000|2021-08-18 07:32:00|15002.9|15000.9|15002.2|15000.2|15003.1|15001.1|15001.9|14999.9|45
1629271930000|2021-08-18 07:32:10|15002.1|15000.1|15003.9|15001.9|15003.9|15001.9|15001.6|14999.6|58
1629271940000|2021-08-18 07:32:20|15004.1|15002.1|15003.4|15001.4|15004.3|15002.3|15003.1|15001.1|46
1629271950000|2021-08-18 07:32:30|15003.3|15001.3|15003.1|15001.1|15003.4|15001.4|15002.2|15000.2|60
1629271960000|2021-08-18 07:32:40|15001.9|14999.9|15000.9|14998.9|15002.8|15000.8|15000.8|14998.8|30
1629271970000|2021-08-18 07:32:50|15001.1|14999.1|15001.9|14999.9|15002.2|15000.2|15000.9|14998.9|25
1629271980000|2021-08-18 07:33:00|15001.6|14999.6|15000.7|14998.7|15002.1|15000.1|15000.7|14998.7|18
1629271990000|2021-08-18 07:33:10|15000.8|14998.8|14997.7|14995.7|15000.8|14998.8|14997.6|14995.6|111
1629272000000|2021-08-18 07:33:20|14997.6|14995.6|14998.4|14996.4|14999.4|14997.4|14997.6|14995.6|44
1629272010000|2021-08-18 07:33:30|14998.6|14996.6|14998.4|14996.4|14998.7|14996.7|14997.7|14995.7|14
1629272020000|2021-08-18 07:33:40|14998.6|14996.6|14998.9|14996.9|14999.1|14997.1|14998.2|14996.2|15
1629272030000|2021-08-18 07:33:50|14998.8|14996.8|14998.4|14996.4|14999.4|14997.4|14998.4|14996.4|12
1629272040000|2021-08-18 07:34:00|14998.6|14996.6|14997.8|14995.8|14998.7|14996.7|14997.4|14995.4|24
1629272050000|2021-08-18 07:34:10|14997.7|14995.7|14998.2|14996.2|14998.2|14996.2|14997.4|14995.4|20
1629272060000|2021-08-18 07:34:20|14998.1|14996.1|14996.9|14994.9|14998.2|14996.2|14996.9|14994.9|19
1629272070000|2021-08-18 07:34:30|14997.1|14995.1|14996.2|14994.2|14997.2|14995.2|14995.6|14993.6|63
1629272080000|2021-08-18 07:34:40|14996.1|14994.1|14994.8|14992.8|14996.1|14994.1|14994.3|14992.3|38
1629272090000|2021-08-18 07:34:50|14995.2|14993.2|14996.4|14994.4|14996.9|14994.9|14995.2|14993.2|37
1629272100000|2021-08-18 07:35:00|14996.3|14994.3|14996.9|14994.9|14996.9|14994.9|14994.6|14992.6|26
1629272110000|2021-08-18 07:35:10|14997.1|14995.1|14997.9|14995.9|14997.9|14995.9|14996.1|14994.1|57
1629272120000|2021-08-18 07:35:20|14998.1|14996.1|14997.3|14995.3|14998.1|14996.1|14997.3|14995.3|26
1629272130000|2021-08-18 07:35:30|14997.2|14995.2|14996.4|14994.4|14997.2|14995.2|14995.6|14993.6|8
1629272140000|2021-08-18 07:35:40|14996.6|14994.6|14995.8|14993.8|14996.6|14994.6|14995.7|14993.7|5
1629272150000|2021-08-18 07:35:50|14995.9|14993.9|14995.9|14993.9|14996.2|14994.2|14995.7|14993.7|7
1629272160000|2021-08-18 07:36:00|14995.8|14993.8|14995.7|14993.7|14996.4|14994.4|14995.4|14993.4|11
1629272170000|2021-08-18 07:36:10|14995.2|14993.2|14995.4|14993.4|14995.7|14993.7|14994.9|14992.9|20
1629272180000|2021-08-18 07:36:20|14995.3|14993.3|14994.4|14992.4|14995.3|14993.3|14994.4|14992.4|13
1629272190000|2021-08-18 07:36:30|14994.6|14992.6|14994.4|14992.4|14994.7|14992.7|14993.9|14991.9|28
1629272200000|2021-08-18 07:36:40|14994.6|14992.6|14995.9|14993.9|14996.1|14994.1|14994.4|14992.4|23
1629272210000|2021-08-18 07:36:50|14996.1|14994.1|14995.6|14993.6|14996.1|14994.1|14995.1|14993.1|42
1629272220000|2021-08-18 07:37:00|14995.4|14993.4|14994.2|14992.2|14995.4|14993.4|14993.9|14991.9|42
1629272230000|2021-08-18 07:37:10|14994.3|14992.3|14993.7|14991.7|14994.4|14992.4|14993.1|14991.1|29
1629272240000|2021-08-18 07:37:20|14993.8|14991.8|14993.4|14991.4|14994.3|14992.3|14993.4|14991.4|10
1629272250000|2021-08-18 07:37:30|14993.6|14991.6|14994.3|14992.3|14994.8|14992.8|14993.4|14991.4|17
1629272260000|2021-08-18 07:37:40|14994.4|14992.4|14994.4|14992.4|14994.9|14992.9|14994.3|14992.3|12
1629272270000|2021-08-18 07:37:50|14994.7|14992.7|14994.9|14992.9|14995.3|14993.3|14994.2|14992.2|14
1629272280000|2021-08-18 07:38:00|14995.1|14993.1|14995.7|14993.7|14995.7|14993.7|14994.7|14992.7|19
1629272290000|2021-08-18 07:38:10|14995.6|14993.6|14994.4|14992.4|14995.7|14993.7|14994.2|14992.2|7
1629272300000|2021-08-18 07:38:20|14994.6|14992.6|14995.2|14993.2|14995.7|14993.7|14994.4|14992.4|7
1629272310000|2021-08-18 07:38:30|14995.3|14993.3|14997.1|14995.1|14997.2|14995.2|14994.9|14992.9|46
1629272320000|2021-08-18 07:38:40|14996.9|14994.9|14997.6|14995.6|14997.6|14995.6|14996.4|14994.4|15
1629272330000|2021-08-18 07:38:50|14997.4|14995.4|14998.4|14996.4|14998.6|14996.6|14997.4|14995.4|30
1629272340000|2021-08-18 07:39:00|14998.6|14996.6|14998.2|14996.2|14998.6|14996.6|14997.9|14995.9|19
1629272350000|2021-08-18 07:39:10|14998.3|14996.3|14998.6|14996.6|14998.7|14996.7|14998.2|14996.2|31
1629272360000|2021-08-18 07:39:20|14998.7|14996.7|14998.4|14996.4|14998.8|14996.8|14997.9|14995.9|31
1629272370000|2021-08-18 07:39:30|14998.6|14996.6|14998.2|14996.2|14998.7|14996.7|14997.6|14995.6|8
1629272380000|2021-08-18 07:39:40|14998.1|14996.1|14997.3|14995.3|14998.4|14996.4|14997.3|14995.3|15
1629272390000|2021-08-18 07:39:50|14997.4|14995.4|14997.7|14995.7|14997.9|14995.9|14997.1|14995.1|9
1629272400000|2021-08-18 07:40:00|14997.6|14995.6|14998.6|14996.6|14998.8|14996.8|14997.1|14995.1|25
1629272410000|2021-08-18 07:40:10|14998.4|14996.4|14999.4|14997.4|14999.9|14997.9|14998.4|14996.4|19
1629272420000|2021-08-18 07:40:20|14999.6|14997.6|15000.4|14998.4|15000.7|14998.7|14999.2|14997.2|35
1629272430000|2021-08-18 07:40:30|15000.3|14998.3|15000.6|14998.6|15000.9|14998.9|15000.2|14998.2|15
1629272440000|2021-08-18 07:40:40|15000.4|14998.4|15000.2|14998.2|15000.7|14998.7|15000.2|14998.2|19
1629272450000|2021-08-18 07:40:50|15000.1|14998.1|15000.9|14998.9|15000.9|14998.9|15000.1|14998.1|15
1629272460000|2021-08-18 07:41:00|15001.1|14999.1|15002.2|15000.2|15002.2|15000.2|15000.9|14998.9|31
1629272470000|2021-08-18 07:41:10|15002.3|15000.3|15003.4|15001.4|15003.4|15001.4|15002.1|15000.1|41
1629272480000|2021-08-18 07:41:20|15003.2|15001.2|15003.2|15001.2|15003.3|15001.3|15002.4|15000.4|32
1629272490000|2021-08-18 07:41:30|15003.4|15001.4|15003.1|15001.1|15003.4|15001.4|15002.9|15000.9|8
1629272500000|2021-08-18 07:41:40|15003.2|15001.2|15002.2|15000.2|15003.4|15001.4|15001.9|14999.9|20
1629272510000|2021-08-18 07:41:50|15001.7|14999.7|15001.7|14999.7|15002.1|15000.1|15000.8|14998.8|22
1629272520000|2021-08-18 07:42:00|15001.6|14999.6|15000.8|14998.8|15001.6|14999.6|15000.6|14998.6|12
1629272530000|2021-08-18 07:42:10|15000.9|14998.9|15001.2|14999.2|15001.6|14999.6|15000.8|14998.8|11
1629272540000|2021-08-18 07:42:20|15001.3|14999.3|15000.4|14998.4|15001.4|14999.4|15000.4|14998.4|3
1629272550000|2021-08-18 07:42:30|15000.6|14998.6|15001.7|14999.7|15001.9|14999.9|15000.3|14998.3|9
1629272560000|2021-08-18 07:42:40|15001.8|14999.8|15001.4|14999.4|15001.9|14999.9|15001.4|14999.4|2
1629272570000|2021-08-18 07:42:50|15001.6|14999.6|15001.6|14999.6|15001.6|14999.6|15001.1|14999.1|5
1629272580000|2021-08-18 07:43:00|15001.4|14999.4|15002.2|15000.2|15002.2|15000.2|15001.3|14999.3|7
1629272590000|2021-08-18 07:43:10|15002.1|15000.1|15000.2|14998.2|15002.1|15000.1|15000.2|14998.2|23
1629272600000|2021-08-18 07:43:20|15000.3|14998.3|14999.9|14997.9|15000.7|14998.7|14999.8|14997.8|9
1629272610000|2021-08-18 07:43:30|15000.1|14998.1|14999.9|14997.9|15000.4|14998.4|14999.8|14997.8|12
1629272620000|2021-08-18 07:43:40|14999.8|14997.8|14999.1|14997.1|14999.9|14997.9|14998.7|14996.7|23
1629272630000|2021-08-18 07:43:50|14998.9|14996.9|14998.8|14996.8|14999.1|14997.1|14998.4|14996.4|7
1629272640000|2021-08-18 07:44:00|14998.6|14996.6|14998.8|14996.8|14998.9|14996.9|14998.4|14996.4|5
1629272650000|2021-08-18 07:44:10|14998.7|14996.7|14998.7|14996.7|14998.8|14996.8|14997.7|14995.7|11
1629272660000|2021-08-18 07:44:20|14998.8|14996.8|14997.4|14995.4|14998.8|14996.8|14997.4|14995.4|7
1629272670000|2021-08-18 07:44:30|14997.6|14995.6|14997.7|14995.7|14998.2|14996.2|14997.4|14995.4|15
1629272680000|2021-08-18 07:44:40|14997.6|14995.6|14997.4|14995.4|14997.7|14995.7|14997.3|14995.3|5
1629272690000|2021-08-18 07:44:50|14997.3|14995.3|14997.4|14995.4|14997.7|14995.7|14997.2|14995.2|3
1629272700000|2021-08-18 07:45:00|14997.3|14995.3|14997.4|14995.4|14997.7|14995.7|14997.2|14995.2|16
1629272710000|2021-08-18 07:45:10|14997.6|14995.6|14997.7|14995.7|14997.8|14995.8|14997.2|14995.2|5
1629272720000|2021-08-18 07:45:20|14997.8|14995.8|14997.4|14995.4|14997.8|14995.8|14997.3|14995.3|4
1629272730000|2021-08-18 07:45:30|14997.3|14995.3|14997.4|14995.4|14997.6|14995.6|14997.3|14995.3|0
1629272740000|2021-08-18 07:45:40|14997.3|14995.3|14996.9|14994.9|14997.4|14995.4|14996.9|14994.9|20
1629272750000|2021-08-18 07:45:50|14996.8|14994.8|14994.4|14992.4|14997.1|14995.1|14994.2|14992.2|91
1629272760000|2021-08-18 07:46:00|14994.3|14992.3|14993.8|14991.8|14994.4|14992.4|14993.8|14991.8|19
1629272770000|2021-08-18 07:46:10|14993.9|14991.9|14990.4|14988.4|14994.2|14992.2|14990.4|14988.4|124
1629272780000|2021-08-18 07:46:20|14990.9|14988.9|14990.7|14988.7|14991.2|14989.2|14990.4|14988.4|24
1629272790000|2021-08-18 07:46:30|14990.8|14988.8|14990.8|14988.8|14991.2|14989.2|14990.2|14988.2|35
1629272800000|2021-08-18 07:46:40|14990.7|14988.7|14991.7|14989.7|14991.7|14989.7|14990.7|14988.7|36
1629272810000|2021-08-18 07:46:50|14991.6|14989.6|14991.7|14989.7|14992.1|14990.1|14991.4|14989.4|10
1629272820000|2021-08-18 07:47:00|14991.8|14989.8|14991.8|14989.8|14992.1|14990.1|14990.9|14988.9|18
1629272830000|2021-08-18 07:47:10|14991.7|14989.7|14990.9|14988.9|14991.9|14989.9|14990.7|14988.7|4
1629272840000|2021-08-18 07:47:20|14991.1|14989.1|14992.2|14990.2|14992.2|14990.2|14990.9|14988.9|18
1629272850000|2021-08-18 07:47:30|14992.3|14990.3|14991.9|14989.9|14992.3|14990.3|14991.6|14989.6|16
1629272860000|2021-08-18 07:47:40|14992.1|14990.1|14992.1|14990.1|14992.6|14990.6|14992.1|14990.1|17
1629272870000|2021-08-18 07:47:50|14991.9|14989.9|14992.4|14990.4|14992.4|14990.4|14991.9|14989.9|9
1629272880000|2021-08-18 07:48:00|14992.3|14990.3|14992.6|14990.6|14992.7|14990.7|14991.8|14989.8|18
1629272890000|2021-08-18 07:48:10|14992.7|14990.7|14993.9|14991.9|14994.1|14992.1|14992.7|14990.7|17
1629272900000|2021-08-18 07:48:20|14994.1|14992.1|14994.9|14992.9|14995.3|14993.3|14994.1|14992.1|24
1629272910000|2021-08-18 07:48:30|14995.3|14993.3|14995.7|14993.7|14995.7|14993.7|14995.3|14993.3|17
1629272920000|2021-08-18 07:48:40|14995.4|14993.4|14995.6|14993.6|14995.7|14993.7|14994.8|14992.8|32
1629272930000|2021-08-18 07:48:50|14995.7|14993.7|14994.1|14992.1|14995.7|14993.7|14993.8|14991.8|20
1629272940000|2021-08-18 07:49:00|14993.9|14991.9|14995.7|14993.7|14995.8|14993.8|14993.9|14991.9|9
1629272950000|2021-08-18 07:49:10|14995.8|14993.8|14996.2|14994.2|14997.6|14995.6|14995.7|14993.7|48
1629272960000|2021-08-18 07:49:20|14996.4|14994.4|14996.6|14994.6|14996.8|14994.8|14995.9|14993.9|17
1629272970000|2021-08-18 07:49:30|14996.7|14994.7|14997.2|14995.2|14997.2|14995.2|14996.6|14994.6|3
1629272980000|2021-08-18 07:49:40|14997.1|14995.1|14996.9|14994.9|14997.2|14995.2|14996.7|14994.7|4
1629272990000|2021-08-18 07:49:50|14996.8|14994.8|14996.7|14994.7|14997.1|14995.1|14996.6|14994.6|3
1629273000000|2021-08-18 07:50:00|14996.6|14994.6|14996.8|14994.8|14997.2|14995.2|14996.6|14994.6|11
1629273010000|2021-08-18 07:50:10|14996.7|14994.7|14996.7|14994.7|14996.9|14994.9|14996.7|14994.7|3
1629273020000|2021-08-18 07:50:20|14996.6|14994.6|14997.2|14995.2|14997.6|14995.6|14996.2|14994.2|18
1629273030000|2021-08-18 07:50:30|14997.3|14995.3|14996.2|14994.2|14997.3|14995.3|14996.1|14994.1|6
1629273040000|2021-08-18 07:50:40|14996.1|14994.1|14996.7|14994.7|14997.3|14995.3|14995.9|14993.9|18
1629273050000|2021-08-18 07:50:50|14996.8|14994.8|14997.4|14995.4|14997.4|14995.4|14996.7|14994.7|3
1629273060000|2021-08-18 07:51:00|14997.3|14995.3|14996.9|14994.9|14997.6|14995.6|14996.4|14994.4|5
1629273070000|2021-08-18 07:51:10|14997.1|14995.1|14996.9|14994.9|14997.2|14995.2|14996.9|14994.9|1
1629273080000|2021-08-18 07:51:20|14996.8|14994.8|14996.6|14994.6|14997.2|14995.2|14996.4|14994.4|5
1629273090000|2021-08-18 07:51:30|14996.7|14994.7|14997.4|14995.4|14997.4|14995.4|14996.6|14994.6|9
1629273100000|2021-08-18 07:51:40|14997.2|14995.2|14996.9|14994.9|14997.2|14995.2|14996.8|14994.8|2
1629273110000|2021-08-18 07:51:50|14996.8|14994.8|14996.2|14994.2|14996.9|14994.9|14995.8|14993.8|10
1629273120000|2021-08-18 07:52:00|14996.3|14994.3|14994.7|14992.7|14996.3|14994.3|14994.7|14992.7|29
1629273130000|2021-08-18 07:52:10|14994.8|14992.8|14993.9|14991.9|14994.8|14992.8|14993.9|14991.9|28
1629273140000|2021-08-18 07:52:20|14994.1|14992.1|14994.2|14992.2|14994.4|14992.4|14993.7|14991.7|4
1629273150000|2021-08-18 07:52:30|14994.3|14992.3|14993.9|14991.9|14994.4|14992.4|14993.9|14991.9|7
1629273160000|2021-08-18 07:52:40|14994.4|14992.4|14993.7|14991.7|14994.4|14992.4|14993.7|14991.7|15
1629273170000|2021-08-18 07:52:50|14993.8|14991.8|14993.9|14991.9|14994.3|14992.3|14993.7|14991.7|14
1629273180000|2021-08-18 07:53:00|14994.1|14992.1|14994.2|14992.2|14994.7|14992.7|14993.7|14991.7|17
1629273190000|2021-08-18 07:53:10|14994.1|14992.1|14994.2|14992.2|14994.6|14992.6|14994.1|14992.1|3
1629273200000|2021-08-18 07:53:20|14994.3|14992.3|14992.4|14990.4|14994.4|14992.4|14991.9|14989.9|37
1629273210000|2021-08-18 07:53:30|14992.6|14990.6|14992.2|14990.2|14992.6|14990.6|14992.2|14990.2|25
1629273220000|2021-08-18 07:53:40|14992.1|14990.1|14991.3|14989.3|14992.2|14990.2|14991.3|14989.3|16
1629273230000|2021-08-18 07:53:50|14991.4|14989.4|14991.9|14989.9|14992.2|14990.2|14990.2|14988.2|45
1629273240000|2021-08-18 07:54:00|14992.2|14990.2|14993.2|14991.2|14993.2|14991.2|14991.9|14989.9|20
1629273250000|2021-08-18 07:54:10|14993.3|14991.3|14993.4|14991.4|14993.6|14991.6|14993.3|14991.3|3
1629273260000|2021-08-18 07:54:20|14993.2|14991.2|14992.9|14990.9|14993.4|14991.4|14992.9|14990.9|11
1629273270000|2021-08-18 07:54:30|14993.1|14991.1|14993.3|14991.3|14993.4|14991.4|14992.9|14990.9|2
1629273280000|2021-08-18 07:54:40|14993.4|14991.4|14993.7|14991.7|14994.1|14992.1|14993.3|14991.3|5
1629273290000|2021-08-18 07:54:50|14993.8|14991.8|14993.7|14991.7|14993.9|14991.9|14993.6|14991.6|1
1629273300000|2021-08-18 07:55:00|14993.8|14991.8|14993.7|14991.7|14994.6|14992.6|14993.7|14991.7|9
1629273310000|2021-08-18 07:55:10|14993.8|14991.8|14994.4|14992.4|14994.4|14992.4|14993.7|14991.7|3
1629273320000|2021-08-18 07:55:20|14994.3|14992.3|14993.3|14991.3|14994.4|14992.4|14993.3|14991.3|13
1629273330000|2021-08-18 07:55:30|14993.2|14991.2|14991.9|14989.9|14993.2|14991.2|14991.7|14989.7|10
1629273340000|2021-08-18 07:55:40|14991.8|14989.8|14991.9|14989.9|14991.9|14989.9|14991.4|14989.4|17
1629273350000|2021-08-18 07:55:50|14992.3|14990.3|14991.2|14989.2|14992.6|14990.6|14991.2|14989.2|12
1629273360000|2021-08-18 07:56:00|14991.3|14989.3|14990.9|14988.9|14991.7|14989.7|14990.8|14988.8|11
1629273370000|2021-08-18 07:56:10|14991.1|14989.1|14991.4|14989.4|14991.7|14989.7|14990.9|14988.9|5
1629273380000|2021-08-18 07:56:20|14991.6|14989.6|14992.3|14990.3|14992.3|14990.3|14991.4|14989.4|13
1629273390000|2021-08-18 07:56:30|14992.2|14990.2|14991.9|14989.9|14992.2|14990.2|14991.9|14989.9|0
1629273400000|2021-08-18 07:56:40|14992.1|14990.1|14991.9|14989.9|14992.2|14990.2|14991.7|14989.7|6
1629273410000|2021-08-18 07:56:50|14991.7|14989.7|14991.4|14989.4|14991.7|14989.7|14991.4|14989.4|4
1629273420000|2021-08-18 07:57:00|14991.6|14989.6|14990.3|14988.3|14991.6|14989.6|14990.2|14988.2|13
1629273430000|2021-08-18 07:57:10|14990.2|14988.2|14989.3|14987.3|14990.6|14988.6|14989.2|14987.2|30
1629273440000|2021-08-18 07:57:20|14989.4|14987.4|14990.7|14988.7|14990.7|14988.7|14988.7|14986.7|58
1629273450000|2021-08-18 07:57:30|14990.6|14988.6|14991.2|14989.2|14992.1|14990.1|14990.4|14988.4|30
1629273460000|2021-08-18 07:57:40|14991.1|14989.1|14990.6|14988.6|14991.2|14989.2|14990.4|14988.4|14
1629273470000|2021-08-18 07:57:50|14990.7|14988.7|14993.9|14991.9|14993.9|14991.9|14990.6|14988.6|30
1629273480000|2021-08-18 07:58:00|14993.8|14991.8|14994.8|14992.8|14994.9|14992.9|14992.9|14990.9|32
1629273490000|2021-08-18 07:58:10|14994.7|14992.7|14995.4|14993.4|14995.8|14993.8|14994.7|14992.7|53
1629273500000|2021-08-18 07:58:20|14995.3|14993.3|14993.9|14991.9|14995.4|14993.4|14993.8|14991.8|47
1629273510000|2021-08-18 07:58:30|14993.8|14991.8|14993.7|14991.7|14993.9|14991.9|14993.4|14991.4|3
1629273520000|2021-08-18 07:58:40|14993.8|14991.8|14993.7|14991.7|14993.8|14991.8|14993.3|14991.3|5
1629273530000|2021-08-18 07:58:50|14993.6|14991.6|14993.7|14991.7|14993.7|14991.7|14993.6|14991.6|1
1629273540000|2021-08-18 07:59:00|14993.6|14991.6|14992.9|14990.9|14994.3|14992.3|14991.9|14989.9|33
1629273550000|2021-08-18 07:59:10|14992.8|14990.8|14992.7|14990.7|14993.2|14991.2|14992.7|14990.7|0
1629273560000|2021-08-18 07:59:20|14992.8|14990.8|14992.9|14990.9|14993.1|14991.1|14991.8|14989.8|6
1629273570000|2021-08-18 07:59:30|14992.7|14990.7|14992.8|14990.8|14993.1|14991.1|14992.2|14990.2|8
1629273580000|2021-08-18 07:59:40|14992.9|14990.9|14992.2|14990.2|14992.9|14990.9|14992.1|14990.1|3
1629273590000|2021-08-18 07:59:50|14992.3|14990.3|14992.1|14990.1|14993.2|14991.2|14991.9|14989.9|17
1629273600000|2021-08-18 08:00:00|14992.2|14990.2|14993.7|14991.7|14993.9|14991.9|14992.1|14990.1|37
1629273610000|2021-08-18 08:00:10|14993.6|14991.6|14992.4|14990.4|14993.6|14991.6|14992.3|14990.3|15
1629273620000|2021-08-18 08:00:20|14992.6|14990.6|14995.4|14993.4|14995.4|14993.4|14992.4|14990.4|17
1629273630000|2021-08-18 08:00:30|14995.9|14993.9|14996.7|14994.7|14996.7|14994.7|14995.7|14993.7|78
1629273640000|2021-08-18 08:00:40|14996.8|14994.8|14995.1|14993.1|14997.2|14995.2|14994.9|14992.9|23
1629273650000|2021-08-18 08:00:50|14994.9|14992.9|14994.3|14992.3|14995.1|14993.1|14994.2|14992.2|24
1629273660000|2021-08-18 08:01:00|14994.2|14992.2|14993.4|14991.4|14994.3|14992.3|14993.2|14991.2|18
1629273670000|2021-08-18 08:01:10|14993.3|14991.3|14993.8|14991.8|14994.3|14992.3|14993.1|14991.1|12
1629273680000|2021-08-18 08:01:20|14993.7|14991.7|14993.4|14991.4|14994.6|14992.6|14993.2|14991.2|23
1629273690000|2021-08-18 08:01:30|14993.3|14991.3|14993.4|14991.4|14993.6|14991.6|14992.9|14990.9|3
1629273700000|2021-08-18 08:01:40|14993.3|14991.3|14993.2|14991.2|14993.3|14991.3|14992.7|14990.7|10
1629273710000|2021-08-18 08:01:50|14993.1|14991.1|14994.2|14992.2|14994.7|14992.7|14992.9|14990.9|25
1629273720000|2021-08-18 08:02:00|14994.3|14992.3|14995.9|14993.9|14995.9|14993.9|14993.8|14991.8|20
1629273730000|2021-08-18 08:02:10|14996.1|14994.1|14997.7|14995.7|14997.7|14995.7|14996.1|14994.1|32
1629273740000|2021-08-18 08:02:20|14997.2|14995.2|14997.2|14995.2|14997.4|14995.4|14996.7|14994.7|22
1629273750000|2021-08-18 08:02:30|14997.1|14995.1|14997.1|14995.1|14998.2|14996.2|14996.4|14994.4|53
1629273760000|2021-08-18 08:02:40|14997.2|14995.2|14998.9|14996.9|14998.9|14996.9|14996.9|14994.9|34
1629273770000|2021-08-18 08:02:50|14999.1|14997.1|14999.9|14997.9|15000.4|14998.4|14998.9|14996.9|70
1629273780000|2021-08-18 08:03:00|15000.1|14998.1|14999.7|14997.7|15000.1|14998.1|14999.4|14997.4|11
1629273790000|2021-08-18 08:03:10|14999.6|14997.6|14999.7|14997.7|14999.7|14997.7|14999.6|14997.6|6
1629273800000|2021-08-18 08:03:20|14999.6|14997.6|15000.2|14998.2|15000.2|14998.2|14999.2|14997.2|38
1629273810000|2021-08-18 08:03:30|15000.1|14998.1|14999.8|14997.8|15000.8|14998.8|14999.7|14997.7|40
1629273820000|2021-08-18 08:03:40|14999.9|14997.9|15000.2|14998.2|15000.4|14998.4|14999.8|14997.8|26
1629273830000|2021-08-18 08:03:50|15000.3|14998.3|15001.1|14999.1|15001.2|14999.2|15000.2|14998.2|23
1629273840000|2021-08-18 08:04:00|15001.2|14999.2|15001.9|14999.9|15001.9|14999.9|15000.9|14998.9|22
1629273850000|2021-08-18 08:04:10|15001.8|14999.8|15002.1|15000.1|15002.3|15000.3|15001.7|14999.7|13
1629273860000|2021-08-18 08:04:20|15002.2|15000.2|15002.7|15000.7|15002.7|15000.7|15002.2|15000.2|9
1629273870000|2021-08-18 08:04:30|15002.8|15000.8|15002.9|15000.9|15003.1|15001.1|15002.4|15000.4|19
1629273880000|2021-08-18 08:04:40|15003.1|15001.1|15004.6|15002.6|15005.3|15003.3|15002.9|15000.9|58
1629273890000|2021-08-18 08:04:50|15004.4|15002.4|15005.2|15003.2|15005.2|15003.2|15003.7|15001.7|22
1629273900000|2021-08-18 08:05:00|15005.3|15003.3|15004.4|15002.4|15005.4|15003.4|15004.2|15002.2|26
1629273910000|2021-08-18 08:05:10|15004.9|15002.9|15005.9|15003.9|15006.1|15004.1|15004.6|15002.6|31
1629273920000|2021-08-18 08:05:20|15005.8|15003.8|15005.4|15003.4|15006.1|15004.1|15005.1|15003.1|19
1629273930000|2021-08-18 08:05:30|15005.3|15003.3|15004.9|15002.9|15005.9|15003.9|15004.9|15002.9|10
1629273940000|2021-08-18 08:05:40|15004.8|15002.8|15006.2|15004.2|15006.2|15004.2|15004.8|15002.8|30
1629273950000|2021-08-18 08:05:50|15006.3|15004.3|15005.1|15003.1|15006.3|15004.3|15004.6|15002.6|18
1629273960000|2021-08-18 08:06:00|15004.9|15002.9|15005.3|15003.3|15007.2|15005.2|15004.8|15002.8|45
1629273970000|2021-08-18 08:06:10|15005.4|15003.4|15005.7|15003.7|15005.7|15003.7|15005.2|15003.2|23
1629273980000|2021-08-18 08:06:20|15005.6|15003.6|15006.2|15004.2|15006.4|15004.4|15005.4|15003.4|32
1629273990000|2021-08-18 08:06:30|15006.7|15004.7|15007.4|15005.4|15007.4|15005.4|15006.1|15004.1|42
1629274000000|2021-08-18 08:06:40|15007.3|15005.3|15008.4|15006.4|15008.8|15006.8|15007.3|15005.3|56
1629274010000|2021-08-18 08:06:50|15008.3|15006.3|15008.1|15006.1|15008.9|15006.9|15008.1|15006.1|20
1629274020000|2021-08-18 08:07:00|15007.9|15005.9|15006.8|15004.8|15008.3|15006.3|15006.1|15004.1|126
1629274030000|2021-08-18 08:07:10|15006.7|15004.7|15007.4|15005.4|15008.1|15006.1|15006.6|15004.6|21
1629274040000|2021-08-18 08:07:20|15006.9|15004.9|15007.4|15005.4|15007.4|15005.4|15006.8|15004.8|7
1629274050000|2021-08-18 08:07:30|15007.3|15005.3|15007.4|15005.4|15007.6|15005.6|15007.2|15005.2|20
1629274060000|2021-08-18 08:07:40|15007.6|15005.6|15007.2|15005.2|15007.6|15005.6|15006.9|15004.9|9
1629274070000|2021-08-18 08:07:50|15007.1|15005.1|15007.2|15005.2|15007.4|15005.4|15006.7|15004.7|18
1629274080000|2021-08-18 08:08:00|15007.3|15005.3|15007.3|15005.3|15007.7|15005.7|15006.6|15004.6|19
1629274090000|2021-08-18 08:08:10|15007.4|15005.4|15007.7|15005.7|15008.1|15006.1|15007.3|15005.3|17
1629274100000|2021-08-18 08:08:20|15007.8|15005.8|15005.9|15003.9|15007.9|15005.9|15005.8|15003.8|18
1629274110000|2021-08-18 08:08:30|15006.1|15004.1|15005.9|15003.9|15006.4|15004.4|15005.9|15003.9|15
1629274120000|2021-08-18 08:08:40|15006.1|15004.1|15006.7|15004.7|15007.4|15005.4|15006.1|15004.1|27
1629274130000|2021-08-18 08:08:50|15006.6|15004.6|15006.6|15004.6|15006.7|15004.7|15006.3|15004.3|6
1629274140000|2021-08-18 08:09:00|15006.4|15004.4|15005.9|15003.9|15006.9|15004.9|15005.9|15003.9|21
1629274150000|2021-08-18 08:09:10|15006.1|15004.1|15005.9|15003.9|15006.1|15004.1|15005.6|15003.6|12
1629274160000|2021-08-18 08:09:20|15005.8|15003.8|15004.7|15002.7|15005.8|15003.8|15004.7|15002.7|20
1629274170000|2021-08-18 08:09:30|15004.8|15002.8|15004.9|15002.9|15005.4|15003.4|15004.7|15002.7|10
1629274180000|2021-08-18 08:09:40|15005.3|15003.3|15005.1|15003.1|15005.3|15003.3|15004.3|15002.3|9
1629274190000|2021-08-18 08:09:50|15004.9|15002.9|15004.2|15002.2|15004.9|15002.9|15004.2|15002.2|24
1629274200000|2021-08-18 08:10:00|15004.1|15002.1|15002.1|15000.1|15004.2|15002.2|15001.9|14999.9|158
1629274210000|2021-08-18 08:10:10|15002.2|15000.2|15000.9|14998.9|15002.3|15000.3|14999.9|14997.9|54
1629274220000|2021-08-18 08:10:20|15000.8|14998.8|15000.7|14998.7|15001.1|14999.1|14999.9|14997.9|27
1629274230000|2021-08-18 08:10:30|15000.6|14998.6|15000.7|14998.7|15000.8|14998.8|15000.4|14998.4|4
1629274240000|2021-08-18 08:10:40|15000.8|14998.8|15000.4|14998.4|15001.4|14999.4|14999.4|14997.4|45
1629274250000|2021-08-18 08:10:50|15000.6|14998.6|15000.1|14998.1|15000.7|14998.7|14999.3|14997.3|23
1629274260000|2021-08-18 08:11:00|15000.2|14998.2|15000.4|14998.4|15000.8|14998.8|14999.6|14997.6|14
1629274270000|2021-08-18 08:11:10|15000.6|14998.6|14999.7|14997.7|15001.1|14999.1|14999.7|14997.7|16
1629274280000|2021-08-18 08:11:20|14999.8|14997.8|14999.4|14997.4|14999.9|14997.9|14999.1|14997.1|16
1629274290000|2021-08-18 08:11:30|14999.6|14997.6|14999.2|14997.2|15000.2|14998.2|14999.2|14997.2|14
1629274300000|2021-08-18 08:11:40|14999.3|14997.3|14998.9|14996.9|14999.3|14997.3|14998.9|14996.9|8
1629274310000|2021-08-18 08:11:50|14998.8|14996.8|15001.2|14999.2|15001.2|14999.2|14998.6|14996.6|38
1629274320000|2021-08-18 08:12:00|15001.1|14999.1|15000.4|14998.4|15001.1|14999.1|14999.9|14997.9|9
1629274330000|2021-08-18 08:12:10|15000.3|14998.3|14999.6|14997.6|15000.4|14998.4|14999.6|14997.6|7
1629274340000|2021-08-18 08:12:20|14999.4|14997.4|14999.7|14997.7|15000.1|14998.1|14999.3|14997.3|15
1629274350000|2021-08-18 08:12:30|15000.1|14998.1|15000.6|14998.6|15000.6|14998.6|14998.9|14996.9|24
1629274360000|2021-08-18 08:12:40|15000.4|14998.4|14999.9|14997.9|15000.6|14998.6|14999.8|14997.8|12
1629274370000|2021-08-18 08:12:50|15000.1|14998.1|15000.2|14998.2|15000.4|14998.4|14999.8|14997.8|7
1629274380000|2021-08-18 08:13:00|15000.3|14998.3|15001.2|14999.2|15001.3|14999.3|15000.2|14998.2|8
1629274390000|2021-08-18 08:13:10|15001.3|14999.3|15000.4|14998.4|15001.3|14999.3|15000.1|14998.1|12
1629274400000|2021-08-18 08:13:20|15000.6|14998.6|15000.9|14998.9|15001.2|14999.2|15000.4|14998.4|3
1629274410000|2021-08-18 08:13:30|15000.8|14998.8|15000.4|14998.4|15001.2|14999.2|15000.4|14998.4|5
1629274420000|2021-08-18 08:13:40|15000.6|14998.6|15000.3|14998.3|15000.9|14998.9|15000.3|14998.3|2
1629274430000|2021-08-18 08:13:50|15000.1|14998.1|14999.2|14997.2|15000.1|14998.1|14999.2|14997.2|13
1629274440000|2021-08-18 08:14:00|14998.9|14996.9|14999.6|14997.6|14999.7|14997.7|14998.7|14996.7|22
1629274450000|2021-08-18 08:14:10|14999.3|14997.3|14999.2|14997.2|14999.3|14997.3|14999.2|14997.2|3
1629274460000|2021-08-18 08:14:20|14999.1|14997.1|14998.7|14996.7|14999.4|14997.4|14998.7|14996.7|2
1629274470000|2021-08-18 08:14:30|14998.8|14996.8|14998.8|14996.8|14999.1|14997.1|14998.6|14996.6|0
1629274480000|2021-08-18 08:14:40|14998.7|14996.7|14998.7|14996.7|14998.8|14996.8|14998.6|14996.6|13
1629274490000|2021-08-18 08:14:50|14998.8|14996.8|14998.2|14996.2|14998.8|14996.8|14998.2|14996.2|17
1629274500000|2021-08-18 08:15:00|14998.3|14996.3|14999.4|14997.4|14999.4|14997.4|14998.2|14996.2|9
1629274510000|2021-08-18 08:15:10|14999.6|14997.6|14998.6|14996.6|14999.6|14997.6|14998.6|14996.6|6
1629274520000|2021-08-18 08:15:20|14998.8|14996.8|14999.2|14997.2|14999.3|14997.3|14998.7|14996.7|3
1629274530000|2021-08-18 08:15:30|14999.3|14997.3|14999.4|14997.4|14999.4|14997.4|14999.2|14997.2|2
1629274540000|2021-08-18 08:15:40|14999.3|14997.3|14998.4|14996.4|14999.3|14997.3|14998.4|14996.4|4
1629274550000|2021-08-18 08:15:50|14998.3|14996.3|14996.8|14994.8|14998.3|14996.3|14996.6|14994.6|64
1629274560000|2021-08-18 08:16:00|14996.7|14994.7|14995.7|14993.7|14996.7|14994.7|14995.6|14993.6|20
1629274570000|2021-08-18 08:16:10|14995.8|14993.8|14994.9|14992.9|14996.1|14994.1|14994.8|14992.8|45
1629274580000|2021-08-18 08:16:20|14995.1|14993.1|14994.9|14992.9|14995.1|14993.1|14994.4|14992.4|16
1629274590000|2021-08-18 08:16:30|14994.8|14992.8|14994.4|14992.4|14994.8|14992.8|14994.2|14992.2|13
1629274600000|2021-08-18 08:16:40|14994.3|14992.3|14993.6|14991.6|14994.6|14992.6|14993.6|14991.6|17
1629274610000|2021-08-18 08:16:50|14993.7|14991.7|14992.9|14990.9|14993.7|14991.7|14992.8|14990.8|20
1629274620000|2021-08-18 08:17:00|14992.8|14990.8|14992.7|14990.7|14992.9|14990.9|14992.6|14990.6|25
1629274630000|2021-08-18 08:17:10|14992.6|14990.6|14992.2|14990.2|14993.1|14991.1|14991.8|14989.8|29
1629274640000|2021-08-18 08:17:20|14992.3|14990.3|14992.3|14990.3|14992.4|14990.4|14991.9|14989.9|32
1629274650000|2021-08-18 08:17:30|14992.2|14990.2|14991.6|14989.6|14992.2|14990.2|14991.4|14989.4|14
1629274660000|2021-08-18 08:17:40|14991.4|14989.4|14989.7|14987.7|14991.4|14989.4|14989.6|14987.6|49
1629274670000|2021-08-18 08:17:50|14989.6|14987.6|14987.9|14985.9|14989.7|14987.7|14987.9|14985.9|42
1629274680000|2021-08-18 08:18:00|14988.2|14986.2|14988.7|14986.7|14988.7|14986.7|14987.8|14985.8|34
1629274690000|2021-08-18 08:18:10|14988.8|14986.8|14987.9|14985.9|14988.8|14986.8|14987.8|14985.8|34
1629274700000|2021-08-18 08:18:20|14988.1|14986.1|14987.9|14985.9|14988.2|14986.2|14987.7|14985.7|5
1629274710000|2021-08-18 08:18:30|14988.2|14986.2|14988.4|14986.4|14988.6|14986.6|14988.1|14986.1|17
1629274720000|2021-08-18 08:18:40|14988.6|14986.6|14988.9|14986.9|14989.2|14987.2|14988.3|14986.3|14
1629274730000|2021-08-18 08:18:50|14989.1|14987.1|14989.2|14987.2|14989.2|14987.2|14988.9|14986.9|2
1629274740000|2021-08-18 08:19:00|14989.3|14987.3|14989.2|14987.2|14989.3|14987.3|14987.6|14985.6|30
1629274750000|2021-08-18 08:19:10|14989.1|14987.1|14987.8|14985.8|14989.3|14987.3|14987.7|14985.7|27
1629274760000|2021-08-18 08:19:20|14988.1|14986.1|14987.9|14985.9|14988.3|14986.3|14987.9|14985.9|6
1629274770000|2021-08-18 08:19:30|14987.8|14985.8|14987.8|14985.8|14988.1|14986.1|14987.8|14985.8|5
1629274780000|2021-08-18 08:19:40|14987.9|14985.9|14988.4|14986.4|14988.4|14986.4|14987.9|14985.9|5
1629274790000|2021-08-18 08:19:50|14988.6|14986.6|14988.4|14986.4|14989.3|14987.3|14988.3|14986.3|13
1629274800000|2021-08-18 08:20:00|14988.3|14986.3|14988.7|14986.7|14989.3|14987.3|14988.3|14986.3|9
1629274810000|2021-08-18 08:20:10|14988.8|14986.8|14988.2|14986.2|14988.8|14986.8|14987.9|14985.9|8
1629274820000|2021-08-18 08:20:20|14988.3|14986.3|14987.7|14985.7|14988.4|14986.4|14987.7|14985.7|8
1629274830000|2021-08-18 08:20:30|14987.8|14985.8|14986.1|14984.1|14987.8|14985.8|14986.1|14984.1|63
1629274840000|2021-08-18 08:20:40|14985.3|14983.3|14985.7|14983.7|14986.1|14984.1|14985.1|14983.1|62
1629274850000|2021-08-18 08:20:50|14985.9|14983.9|14985.4|14983.4|14985.9|14983.9|14984.8|14982.8|49
1629274860000|2021-08-18 08:21:00|14985.7|14983.7|14988.4|14986.4|14988.4|14986.4|14985.6|14983.6|68
1629274870000|2021-08-18 08:21:10|14988.2|14986.2|14988.9|14986.9|14989.1|14987.1|14988.2|14986.2|31
1629274880000|2021-08-18 08:21:20|14989.1|14987.1|14991.7|14989.7|14991.8|14989.8|14989.1|14987.1|64
1629274890000|2021-08-18 08:21:30|14992.2|14990.2|14992.4|14990.4|14992.7|14990.7|14991.8|14989.8|40
1629274900000|2021-08-18 08:21:40|14992.3|14990.3|14993.7|14991.7|14994.1|14992.1|14992.3|14990.3|41
1629274910000|2021-08-18 08:21:50|14993.8|14991.8|14995.2|14993.2|14996.2|14994.2|14993.8|14991.8|84
1629274920000|2021-08-18 08:22:00|14995.3|14993.3|14996.3|14994.3|14996.4|14994.4|14994.2|14992.2|44
1629274930000|2021-08-18 08:22:10|14996.4|14994.4|14998.1|14996.1|14998.7|14996.7|14996.3|14994.3|84
1629274940000|2021-08-18 08:22:20|14998.2|14996.2|14996.3|14994.3|14998.3|14996.3|14996.3|14994.3|27
1629274950000|2021-08-18 08:22:30|14996.2|14994.2|14996.4|14994.4|14996.8|14994.8|14996.2|14994.2|13
1629274960000|2021-08-18 08:22:40|14996.3|14994.3|14995.1|14993.1|14996.3|14994.3|14995.1|14993.1|22
1629274970000|2021-08-18 08:22:50|14995.2|14993.2|14995.7|14993.7|14996.1|14994.1|14994.9|14992.9|8
1629274980000|2021-08-18 08:23:00|14995.6|14993.6|14995.8|14993.8|14997.2|14995.2|14994.9|14992.9|39
1629274990000|2021-08-18 08:23:10|14995.7|14993.7|14995.4|14993.4|14996.2|14994.2|14995.2|14993.2|8
1629275000000|2021-08-18 08:23:20|14995.6|14993.6|14994.8|14992.8|14996.2|14994.2|14994.8|14992.8|18
1629275010000|2021-08-18 08:23:30|14994.9|14992.9|14994.2|14992.2|14995.2|14993.2|14994.2|14992.2|22
1629275020000|2021-08-18 08:23:40|14993.9|14991.9|14993.8|14991.8|14994.3|14992.3|14993.6|14991.6|17
1629275030000|2021-08-18 08:23:50|14993.7|14991.7|14993.1|14991.1|14993.8|14991.8|14993.1|14991.1|13
1629275040000|2021-08-18 08:24:00|14993.2|14991.2|14993.4|14991.4|14993.4|14991.4|14992.9|14990.9|7
1629275050000|2021-08-18 08:24:10|14993.6|14991.6|14995.6|14993.6|14995.9|14993.9|14993.6|14991.6|7
1629275060000|2021-08-18 08:24:20|14995.4|14993.4|14993.7|14991.7|14995.4|14993.4|14993.4|14991.4|13
1629275070000|2021-08-18 08:24:30|14993.6|14991.6|14993.7|14991.7|14993.7|14991.7|14993.4|14991.4|2
1629275080000|2021-08-18 08:24:40|14993.4|14991.4|14993.6|14991.6|14993.9|14991.9|14993.3|14991.3|26
1629275090000|2021-08-18 08:24:50|14993.7|14991.7|14991.9|14989.9|14993.7|14991.7|14991.8|14989.8|13
1629275100000|2021-08-18 08:25:00|14991.8|14989.8|14991.3|14989.3|14991.8|14989.8|14990.7|14988.7|14
1629275110000|2021-08-18 08:25:10|14991.2|14989.2|14991.4|14989.4|14991.7|14989.7|14990.9|14988.9|9
1629275120000|2021-08-18 08:25:20|14991.3|14989.3|14990.2|14988.2|14991.3|14989.3|14990.1|14988.1|17
1629275130000|2021-08-18 08:25:30|14990.1|14988.1|14990.2|14988.2|14990.4|14988.4|14989.4|14987.4|20
1629275140000|2021-08-18 08:25:40|14989.7|14987.7|14990.4|14988.4|14990.4|14988.4|14989.7|14987.7|16
1629275150000|2021-08-18 08:25:50|14991.4|14989.4|14991.9|14989.9|14992.6|14990.6|14990.9|14988.9|12
1629275160000|2021-08-18 08:26:00|14992.1|14990.1|14990.9|14988.9|14992.4|14990.4|14990.7|14988.7|25
1629275170000|2021-08-18 08:26:10|14991.1|14989.1|14991.9|14989.9|14991.9|14989.9|14990.9|14988.9|14
1629275180000|2021-08-18 08:26:20|14991.7|14989.7|14990.9|14988.9|14991.7|14989.7|14990.9|14988.9|9
1629275190000|2021-08-18 08:26:30|14991.3|14989.3|14990.9|14988.9|14991.7|14989.7|14990.9|14988.9|12
1629275200000|2021-08-18 08:26:40|14990.8|14988.8|14990.7|14988.7|14990.8|14988.8|14990.3|14988.3|8
1629275210000|2021-08-18 08:26:50|14990.8|14988.8|14990.9|14988.9|14991.1|14989.1|14990.7|14988.7|8
1629275220000|2021-08-18 08:27:00|14990.8|14988.8|14991.6|14989.6|14991.6|14989.6|14990.2|14988.2|4
1629275230000|2021-08-18 08:27:10|14991.7|14989.7|14992.9|14990.9|14992.9|14990.9|14991.7|14989.7|10
1629275240000|2021-08-18 08:27:20|14992.8|14990.8|14992.9|14990.9|14993.1|14991.1|14992.1|14990.1|11
1629275250000|2021-08-18 08:27:30|14992.8|14990.8|14992.4|14990.4|14992.8|14990.8|14992.2|14990.2|2
1629275260000|2021-08-18 08:27:40|14992.6|14990.6|14992.4|14990.4|14992.7|14990.7|14992.4|14990.4|0
1629275270000|2021-08-18 08:27:50|14992.6|14990.6|14993.6|14991.6|14993.9|14991.9|14992.4|14990.4|9
1629275280000|2021-08-18 08:28:00|14993.7|14991.7|14993.2|14991.2|14993.7|14991.7|14992.8|14990.8|3
1629275290000|2021-08-18 08:28:10|14993.3|14991.3|14994.2|14992.2|14994.7|14992.7|14993.3|14991.3|18
1629275300000|2021-08-18 08:28:20|14993.9|14991.9|14995.8|14993.8|14995.8|14993.8|14993.9|14991.9|32
1629275310000|2021-08-18 08:28:30|14995.9|14993.9|14995.2|14993.2|14996.2|14994.2|14995.1|14993.1|21
1629275320000|2021-08-18 08:28:40|14995.3|14993.3|14995.2|14993.2|14995.3|14993.3|14994.2|14992.2|8
1629275330000|2021-08-18 08:28:50|14995.1|14993.1|14994.9|14992.9|14995.2|14993.2|14994.8|14992.8|4
1629275340000|2021-08-18 08:29:00|14994.8|14992.8|14995.2|14993.2|14995.3|14993.3|14994.7|14992.7|11
1629275350000|2021-08-18 08:29:10|14995.1|14993.1|14992.9|14990.9|14995.1|14993.1|14992.6|14990.6|21
1629275360000|2021-08-18 08:29:20|14992.8|14990.8|14992.3|14990.3|14992.9|14990.9|14992.1|14990.1|4
1629275370000|2021-08-18 08:29:30|14992.4|14990.4|14991.9|14989.9|14992.6|14990.6|14991.9|14989.9|6
1629275380000|2021-08-18 08:29:40|14992.1|14990.1|14992.4|14990.4|14992.6|14990.6|14991.9|14989.9|3
1629275390000|2021-08-18 08:29:50|14992.3|14990.3|14991.7|14989.7|14992.4|14990.4|14991.7|14989.7|8
1629275400000|2021-08-18 08:30:00|14991.8|14989.8|14992.1|14990.1|14992.6|14990.6|14991.3|14989.3|9
1629275410000|2021-08-18 08:30:10|14992.2|14990.2|14991.2|14989.2|14992.4|14990.4|14991.2|14989.2|23
1629275420000|2021-08-18 08:30:20|14991.1|14989.1|14990.6|14988.6|14991.1|14989.1|14990.1|14988.1|19
1629275430000|2021-08-18 08:30:30|14990.7|14988.7|14990.9|14988.9|14991.2|14989.2|14990.7|14988.7|7
1629275440000|2021-08-18 08:30:40|14990.8|14988.8|14990.4|14988.4|14990.9|14988.9|14990.4|14988.4|6
1629275450000|2021-08-18 08:30:50|14990.3|14988.3|14989.7|14987.7|14990.3|14988.3|14989.7|14987.7|15
1629275460000|2021-08-18 08:31:00|14989.6|14987.6|14989.1|14987.1|14989.7|14987.7|14988.8|14986.8|27
1629275470000|2021-08-18 08:31:10|14989.3|14987.3|14988.6|14986.6|14989.3|14987.3|14988.2|14986.2|37
1629275480000|2021-08-18 08:31:20|14988.7|14986.7|14989.2|14987.2|14989.2|14987.2|14988.4|14986.4|15
1629275490000|2021-08-18 08:31:30|14989.1|14987.1|14988.4|14986.4|14989.1|14987.1|14988.3|14986.3|7
1629275500000|2021-08-18 08:31:40|14988.3|14986.3|14986.9|14984.9|14988.4|14986.4|14985.9|14983.9|56
1629275510000|2021-08-18 08:31:50|14987.1|14985.1|14985.9|14983.9|14987.4|14985.4|14985.9|14983.9|24
1629275520000|2021-08-18 08:32:00|14986.1|14984.1|14986.4|14984.4|14986.7|14984.7|14985.9|14983.9|25
1629275530000|2021-08-18 08:32:10|14986.3|14984.3|14985.6|14983.6|14986.3|14984.3|14985.3|14983.3|12
1629275540000|2021-08-18 08:32:20|14985.4|14983.4|14985.4|14983.4|14986.8|14984.8|14985.3|14983.3|28
1629275550000|2021-08-18 08:32:30|14985.7|14983.7|14988.7|14986.7|14988.8|14986.8|14985.4|14983.4|22
1629275560000|2021-08-18 08:32:40|14988.9|14986.9|14988.8|14986.8|14989.3|14987.3|14988.7|14986.7|20
1629275570000|2021-08-18 08:32:50|14988.9|14986.9|14989.3|14987.3|14989.4|14987.4|14988.8|14986.8|14
1629275580000|2021-08-18 08:33:00|14989.2|14987.2|14990.2|14988.2|14990.2|14988.2|14988.8|14986.8|15
1629275590000|2021-08-18 08:33:10|14990.3|14988.3|14990.4|14988.4|14990.9|14988.9|14990.2|14988.2|4
1629275600000|2021-08-18 08:33:20|14990.6|14988.6|14989.8|14987.8|14990.6|14988.6|14989.2|14987.2|18
1629275610000|2021-08-18 08:33:30|14989.9|14987.9|14991.9|14989.9|14991.9|14989.9|14989.7|14987.7|24
1629275620000|2021-08-18 08:33:40|14991.8|14989.8|14991.6|14989.6|14992.1|14990.1|14991.4|14989.4|7
1629275630000|2021-08-18 08:33:50|14991.7|14989.7|14992.4|14990.4|14992.9|14990.9|14991.7|14989.7|21
1629275640000|2021-08-18 08:34:00|14992.6|14990.6|14992.3|14990.3|14992.6|14990.6|14992.3|14990.3|2
1629275650000|2021-08-18 08:34:10|14992.2|14990.2|14993.2|14991.2|14993.3|14991.3|14991.9|14989.9|8
1629275660000|2021-08-18 08:34:20|14993.1|14991.1|14994.4|14992.4|14994.7|14992.7|14993.1|14991.1|33
1629275670000|2021-08-18 08:34:30|14994.3|14992.3|14993.9|14991.9|14995.1|14993.1|14993.4|14991.4|8
1629275680000|2021-08-18 08:34:40|14994.1|14992.1|14994.7|14992.7|14994.7|14992.7|14993.8|14991.8|5
1629275690000|2021-08-18 08:34:50|14994.6|14992.6|14994.4|14992.4|14994.7|14992.7|14993.9|14991.9|12
1629275700000|2021-08-18 08:35:00|14994.3|14992.3|14992.4|14990.4|14994.7|14992.7|14992.2|14990.2|18
1629275710000|2021-08-18 08:35:10|14992.3|14990.3|14991.6|14989.6|14992.4|14990.4|14991.2|14989.2|8
1629275720000|2021-08-18 08:35:20|14991.7|14989.7|14992.6|14990.6|14992.6|14990.6|14990.9|14988.9|5
1629275730000|2021-08-18 08:35:30|14992.7|14990.7|14992.8|14990.8|14993.1|14991.1|14992.7|14990.7|6
1629275740000|2021-08-18 08:35:40|14992.9|14990.9|14992.1|14990.1|14992.9|14990.9|14991.9|14989.9|12
1629275750000|2021-08-18 08:35:50|14991.9|14989.9|14990.9|14988.9|14992.2|14990.2|14990.7|14988.7|3
1629275760000|2021-08-18 08:36:00|14991.2|14989.2|14992.1|14990.1|14992.2|14990.2|14991.2|14989.2|2
1629275770000|2021-08-18 08:36:10|14992.2|14990.2|14993.3|14991.3|14993.4|14991.4|14992.2|14990.2|8
1629275780000|2021-08-18 08:36:20|14993.2|14991.2|14993.9|14991.9|14993.9|14991.9|14992.7|14990.7|15
1629275790000|2021-08-18 08:36:30|14993.8|14991.8|14993.6|14991.6|14993.9|14991.9|14993.4|14991.4|9
1629275800000|2021-08-18 08:36:40|14993.7|14991.7|14994.3|14992.3|14994.4|14992.4|14993.4|14991.4|5
1629275810000|2021-08-18 08:36:50|14994.2|14992.2|14993.9|14991.9|14994.7|14992.7|14993.8|14991.8|7
1629275820000|2021-08-18 08:37:00|14993.8|14991.8|14995.1|14993.1|14995.7|14993.7|14993.7|14991.7|26
1629275830000|2021-08-18 08:37:10|14995.2|14993.2|14995.4|14993.4|14995.4|14993.4|14994.8|14992.8|6
1629275840000|2021-08-18 08:37:20|14995.3|14993.3|14997.2|14995.2|14997.6|14995.6|14995.3|14993.3|51
1629275850000|2021-08-18 08:37:30|14997.1|14995.1|14997.9|14995.9|14998.2|14996.2|14997.1|14995.1|24
1629275860000|2021-08-18 08:37:40|14997.8|14995.8|14998.3|14996.3|14998.3|14996.3|14997.6|14995.6|9
1629275870000|2021-08-18 08:37:50|14998.4|14996.4|14998.2|14996.2|14998.6|14996.6|14998.2|14996.2|2
1629275880000|2021-08-18 08:38:00|14998.3|14996.3|14997.9|14995.9|14998.4|14996.4|14997.7|14995.7|8
1629275890000|2021-08-18 08:38:10|14997.8|14995.8|14997.9|14995.9|14998.3|14996.3|14997.7|14995.7|4
1629275900000|2021-08-18 08:38:20|14997.7|14995.7|14999.2|14997.2|14999.4|14997.4|14997.7|14995.7|30
1629275910000|2021-08-18 08:38:30|14998.9|14996.9|14998.3|14996.3|14999.1|14997.1|14998.1|14996.1|6
1629275920000|2021-08-18 08:38:40|14997.9|14995.9|14996.7|14994.7|14998.7|14996.7|14996.4|14994.4|15
1629275930000|2021-08-18 08:38:50|14996.6|14994.6|14994.7|14992.7|14996.6|14994.6|14994.2|14992.2|20
1629275940000|2021-08-18 08:39:00|14994.9|14992.9|14994.2|14992.2|14995.2|14993.2|14994.2|14992.2|13
1629275950000|2021-08-18 08:39:10|14994.3|14992.3|14994.2|14992.2|14994.4|14992.4|14993.2|14991.2|17
1629275960000|2021-08-18 08:39:20|14994.1|14992.1|14994.9|14992.9|14995.3|14993.3|14993.7|14991.7|10
1629275970000|2021-08-18 08:39:30|14995.1|14993.1|14995.2|14993.2|14995.4|14993.4|14994.9|14992.9|2
1629275980000|2021-08-18 08:39:40|14995.3|14993.3|14995.1|14993.1|14995.4|14993.4|14993.9|14991.9|6
1629275990000|2021-08-18 08:39:50|14995.3|14993.3|14995.3|14993.3|14995.7|14993.7|14994.8|14992.8|3
1629276000000|2021-08-18 08:40:00|14995.2|14993.2|14994.3|14992.3|14995.2|14993.2|14994.2|14992.2|8
1629276010000|2021-08-18 08:40:10|14994.2|14992.2|14993.7|14991.7|14994.7|14992.7|14993.4|14991.4|11
1629276020000|2021-08-18 08:40:20|14993.8|14991.8|14994.3|14992.3|14994.7|14992.7|14993.7|14991.7|4
1629276030000|2021-08-18 08:40:30|14994.2|14992.2|14994.4|14992.4|14994.4|14992.4|14993.8|14991.8|0
1629276040000|2021-08-18 08:40:40|14994.7|14992.7|14995.6|14993.6|14995.7|14993.7|14994.4|14992.4|6
1629276050000|2021-08-18 08:40:50|14995.7|14993.7|14995.7|14993.7|14996.4|14994.4|14995.6|14993.6|4
1629276060000|2021-08-18 08:41:00|14995.6|14993.6|14994.9|14992.9|14995.7|14993.7|14994.9|14992.9|3
1629276070000|2021-08-18 08:41:10|14994.6|14992.6|14994.7|14992.7|14994.7|14992.7|14993.9|14991.9|6
1629276080000|2021-08-18 08:41:20|14994.6|14992.6|14994.2|14992.2|14994.6|14992.6|14993.9|14991.9|15
1629276090000|2021-08-18 08:41:30|14994.3|14992.3|14994.7|14992.7|14994.7|14992.7|14994.2|14992.2|6
1629276100000|2021-08-18 08:41:40|14994.6|14992.6|14994.4|14992.4|14994.7|14992.7|14993.9|14991.9|5
1629276110000|2021-08-18 08:41:50|14994.6|14992.6|14994.4|14992.4|14994.8|14992.8|14994.3|14992.3|3
1629276120000|2021-08-18 08:42:00|14994.3|14992.3|14993.4|14991.4|14994.3|14992.3|14993.3|14991.3|5
1629276130000|2021-08-18 08:42:10|14993.3|14991.3|14992.3|14990.3|14993.4|14991.4|14992.2|14990.2|15
1629276140000|2021-08-18 08:42:20|14992.6|14990.6|14992.7|14990.7|14993.2|14991.2|14992.4|14990.4|10
1629276150000|2021-08-18 08:42:30|14992.6|14990.6|14991.6|14989.6|14992.8|14990.8|14991.3|14989.3|19
1629276160000|2021-08-18 08:42:40|14991.7|14989.7|14991.1|14989.1|14991.7|14989.7|14990.4|14988.4|19
1629276170000|2021-08-18 08:42:50|14991.2|14989.2|14990.9|14988.9|14991.8|14989.8|14990.8|14988.8|10
1629276180000|2021-08-18 08:43:00|14991.1|14989.1|14992.4|14990.4|14992.6|14990.6|14991.1|14989.1|6
1629276190000|2021-08-18 08:43:10|14992.9|14990.9|14992.3|14990.3|14993.1|14991.1|14992.2|14990.2|19
1629276200000|2021-08-18 08:43:20|14992.2|14990.2|14990.9|14988.9|14992.2|14990.2|14990.8|14988.8|1
1629276210000|2021-08-18 08:43:30|14991.1|14989.1|14991.6|14989.6|14991.9|14989.9|14990.9|14988.9|1
1629276220000|2021-08-18 08:43:40|14991.4|14989.4|14992.4|14990.4|14992.6|14990.6|14991.4|14989.4|7
1629276230000|2021-08-18 08:43:50|14992.6|14990.6|14991.9|14989.9|14992.6|14990.6|14991.9|14989.9|0
1629276240000|2021-08-18 08:44:00|14992.1|14990.1|14991.9|14989.9|14992.7|14990.7|14991.4|14989.4|8
1629276250000|2021-08-18 08:44:10|14992.1|14990.1|14992.4|14990.4|14992.8|14990.8|14991.7|14989.7|3
1629276260000|2021-08-18 08:44:20|14992.1|14990.1|14991.7|14989.7|14992.1|14990.1|14991.3|14989.3|4
1629276270000|2021-08-18 08:44:30|14991.8|14989.8|14991.7|14989.7|14992.2|14990.2|14991.1|14989.1|4
1629276280000|2021-08-18 08:44:40|14991.6|14989.6|14991.4|14989.4|14991.7|14989.7|14991.4|14989.4|0
1629276290000|2021-08-18 08:44:50|14991.6|14989.6|14991.3|14989.3|14991.7|14989.7|14991.1|14989.1|5
1629276300000|2021-08-18 08:45:00|14991.4|14989.4|14991.8|14989.8|14992.4|14990.4|14991.1|14989.1|6
1629276310000|2021-08-18 08:45:10|14991.7|14989.7|14990.7|14988.7|14991.9|14989.9|14990.1|14988.1|27
1629276320000|2021-08-18 08:45:20|14990.8|14988.8|14990.7|14988.7|14991.1|14989.1|14990.3|14988.3|5
1629276330000|2021-08-18 08:45:30|14990.6|14988.6|14990.3|14988.3|14990.9|14988.9|14990.2|14988.2|4
1629276340000|2021-08-18 08:45:40|14990.4|14988.4|14988.1|14986.1|14990.4|14988.4|14987.9|14985.9|35
1629276350000|2021-08-18 08:45:50|14988.2|14986.2|14987.9|14985.9|14988.2|14986.2|14987.6|14985.6|29
1629276360000|2021-08-18 08:46:00|14987.8|14985.8|14988.7|14986.7|14988.9|14986.9|14987.8|14985.8|14
1629276370000|2021-08-18 08:46:10|14988.6|14986.6|14986.9|14984.9|14989.1|14987.1|14985.9|14983.9|34
1629276380000|2021-08-18 08:46:20|14986.8|14984.8|14991.4|14989.4|14991.7|14989.7|14986.3|14984.3|28
1629276390000|2021-08-18 08:46:30|14991.6|14989.6|14991.7|14989.7|14991.7|14989.7|14990.7|14988.7|11
1629276400000|2021-08-18 08:46:40|14991.6|14989.6|14992.4|14990.4|14992.4|14990.4|14990.9|14988.9|17
1629276410000|2021-08-18 08:46:50|14992.1|14990.1|14991.2|14989.2|14992.1|14990.1|14989.9|14987.9|31
1629276420000|2021-08-18 08:47:00|14991.3|14989.3|14991.4|14989.4|14992.3|14990.3|14991.2|14989.2|12
1629276430000|2021-08-18 08:47:10|14991.6|14989.6|14991.4|14989.4|14993.1|14991.1|14991.2|14989.2|26
1629276440000|2021-08-18 08:47:20|14991.6|14989.6|14992.4|14990.4|14993.4|14991.4|14991.6|14989.6|15
1629276450000|2021-08-18 08:47:30|14992.3|14990.3|14992.3|14990.3|14992.8|14990.8|14992.2|14990.2|7
1629276460000|2021-08-18 08:47:40|14992.2|14990.2|14992.6|14990.6|14992.7|14990.7|14991.7|14989.7|13
1629276470000|2021-08-18 08:47:50|14992.4|14990.4|14993.2|14991.2|14993.4|14991.4|14992.4|14990.4|2
1629276480000|2021-08-18 08:48:00|14993.3|14991.3|14993.2|14991.2|14993.6|14991.6|14992.7|14990.7|18
1629276490000|2021-08-18 08:48:10|14993.1|14991.1|14992.2|14990.2|14993.1|14991.1|14991.6|14989.6|4
1629276500000|2021-08-18 08:48:20|14992.3|14990.3|14990.7|14988.7|14992.6|14990.6|14990.3|14988.3|10
1629276510000|2021-08-18 08:48:30|14990.6|14988.6|14990.4|14988.4|14991.2|14989.2|14990.1|14988.1|10
1629276520000|2021-08-18 08:48:40|14990.6|14988.6|14992.6|14990.6|14992.6|14990.6|14990.6|14988.6|16
1629276530000|2021-08-18 08:48:50|14992.4|14990.4|14992.9|14990.9|14992.9|14990.9|14992.4|14990.4|5
1629276540000|2021-08-18 08:49:00|14993.1|14991.1|14993.7|14991.7|14993.7|14991.7|14993.1|14991.1|27
1629276550000|2021-08-18 08:49:10|14993.4|14991.4|14993.9|14991.9|14994.1|14992.1|14993.3|14991.3|3
1629276560000|2021-08-18 08:49:20|14993.8|14991.8|14993.7|14991.7|14993.9|14991.9|14993.7|14991.7|4
1629276570000|2021-08-18 08:49:30|14993.8|14991.8|14993.9|14991.9|14994.6|14992.6|14993.8|14991.8|10
1629276580000|2021-08-18 08:49:40|14994.2|14992.2|14994.2|14992.2|14994.3|14992.3|14993.9|14991.9|3
1629276590000|2021-08-18 08:49:50|14994.1|14992.1|14993.6|14991.6|14994.1|14992.1|14993.3|14991.3|3
1629276600000|2021-08-18 08:50:00|14993.7|14991.7|14992.6|14990.6|14993.9|14991.9|14991.8|14989.8|27
1629276610000|2021-08-18 08:50:10|14992.7|14990.7|14994.4|14992.4|14994.6|14992.6|14992.7|14990.7|11
1629276620000|2021-08-18 08:50:20|14994.3|14992.3|14992.7|14990.7|14994.4|14992.4|14992.7|14990.7|4
1629276630000|2021-08-18 08:50:30|14992.8|14990.8|14992.9|14990.9|14993.6|14991.6|14992.2|14990.2|10
1629276640000|2021-08-18 08:50:40|14992.8|14990.8|14991.3|14989.3|14992.8|14990.8|14990.9|14988.9|27
1629276650000|2021-08-18 08:50:50|14991.2|14989.2|14991.6|14989.6|14991.6|14989.6|14990.9|14988.9|17
1629276660000|2021-08-18 08:51:00|14991.4|14989.4|14990.7|14988.7|14991.4|14989.4|14989.9|14987.9|9
1629276670000|2021-08-18 08:51:10|14990.8|14988.8|14991.4|14989.4|14991.8|14989.8|14990.7|14988.7|2
1629276680000|2021-08-18 08:51:20|14991.3|14989.3|14992.6|14990.6|14992.6|14990.6|14991.3|14989.3|0
1629276690000|2021-08-18 08:51:30|14991.9|14989.9|14990.8|14988.8|14991.9|14989.9|14990.6|14988.6|12
1629276700000|2021-08-18 08:51:40|14990.9|14988.9|14990.8|14988.8|14991.2|14989.2|14990.7|14988.7|4
1629276710000|2021-08-18 08:51:50|14990.7|14988.7|14990.2|14988.2|14990.7|14988.7|14989.9|14987.9|3
1629276720000|2021-08-18 08:52:00|14989.7|14987.7|14989.7|14987.7|14990.2|14988.2|14988.4|14986.4|10
1629276730000|2021-08-18 08:52:10|14989.4|14987.4|14989.3|14987.3|14989.6|14987.6|14989.1|14987.1|2
1629276740000|2021-08-18 08:52:20|14989.4|14987.4|14990.3|14988.3|14990.3|14988.3|14989.3|14987.3|1
1629276750000|2021-08-18 08:52:30|14989.4|14987.4|14989.4|14987.4|14989.6|14987.6|14989.1|14987.1|29
1629276760000|2021-08-18 08:52:40|14989.3|14987.3|14987.9|14985.9|14989.3|14987.3|14987.9|14985.9|22
1629276770000|2021-08-18 08:52:50|14988.1|14986.1|14988.4|14986.4|14988.6|14986.6|14987.8|14985.8|7
1629276780000|2021-08-18 08:53:00|14988.6|14986.6|14989.2|14987.2|14989.4|14987.4|14988.1|14986.1|9
1629276790000|2021-08-18 08:53:10|14989.3|14987.3|14989.7|14987.7|14990.4|14988.4|14989.3|14987.3|15
1629276800000|2021-08-18 08:53:20|14989.6|14987.6|14989.1|14987.1|14989.8|14987.8|14988.9|14986.9|9
1629276810000|2021-08-18 08:53:30|14989.2|14987.2|14988.4|14986.4|14989.2|14987.2|14988.2|14986.2|1
1629276820000|2021-08-18 08:53:40|14988.3|14986.3|14989.1|14987.1|14989.1|14987.1|14987.9|14985.9|1
1629276830000|2021-08-18 08:53:50|14989.2|14987.2|14990.4|14988.4|14990.4|14988.4|14989.2|14987.2|6
1629276840000|2021-08-18 08:54:00|14990.3|14988.3|14990.2|14988.2|14990.4|14988.4|14990.2|14988.2|3
1629276850000|2021-08-18 08:54:10|14990.3|14988.3|14990.4|14988.4|14990.4|14988.4|14990.1|14988.1|5
1629276860000|2021-08-18 08:54:20|14990.3|14988.3|14990.2|14988.2|14990.3|14988.3|14989.9|14987.9|4
1629276870000|2021-08-18 08:54:30|14990.1|14988.1|14990.3|14988.3|14990.6|14988.6|14989.9|14987.9|2
1629276880000|2021-08-18 08:54:40|14989.6|14987.6|14989.2|14987.2|14989.6|14987.6|14988.7|14986.7|21
1629276890000|2021-08-18 08:54:50|14989.3|14987.3|14989.3|14987.3|14989.9|14987.9|14989.3|14987.3|9
1629276900000|2021-08-18 08:55:00|14989.4|14987.4|14987.8|14985.8|14989.4|14987.4|14987.7|14985.7|34
1629276910000|2021-08-18 08:55:10|14987.9|14985.9|14988.4|14986.4|14988.7|14986.7|14987.4|14985.4|18
1629276920000|2021-08-18 08:55:20|14988.3|14986.3|14987.2|14985.2|14988.4|14986.4|14987.2|14985.2|5
1629276930000|2021-08-18 08:55:30|14987.3|14985.3|14986.9|14984.9|14987.7|14985.7|14986.9|14984.9|12
1629276940000|2021-08-18 08:55:40|14986.6|14984.6|14985.8|14983.8|14986.7|14984.7|14985.3|14983.3|58
1629276950000|2021-08-18 08:55:50|14985.6|14983.6|14984.9|14982.9|14985.8|14983.8|14984.4|14982.4|54
1629276960000|2021-08-18 08:56:00|14985.1|14983.1|14985.2|14983.2|14985.4|14983.4|14984.6|14982.6|28
1629276970000|2021-08-18 08:56:10|14985.3|14983.3|14985.2|14983.2|14985.6|14983.6|14985.2|14983.2|23
1629276980000|2021-08-18 08:56:20|14985.3|14983.3|14987.4|14985.4|14987.9|14985.9|14985.3|14983.3|38
1629276990000|2021-08-18 08:56:30|14987.3|14985.3|14987.9|14985.9|14987.9|14985.9|14987.3|14985.3|4
1629277000000|2021-08-18 08:56:40|14988.4|14986.4|14988.1|14986.1|14988.4|14986.4|14987.9|14985.9|10
1629277010000|2021-08-18 08:56:50|14987.9|14985.9|14987.9|14985.9|14988.1|14986.1|14987.4|14985.4|7
1629277020000|2021-08-18 08:57:00|14988.2|14986.2|14989.1|14987.1|14989.7|14987.7|14987.8|14985.8|27
1629277030000|2021-08-18 08:57:10|14988.9|14986.9|14988.1|14986.1|14989.2|14987.2|14987.8|14985.8|10
1629277040000|2021-08-18 08:57:20|14988.2|14986.2|14987.8|14985.8|14988.7|14986.7|14987.8|14985.8|4
1629277050000|2021-08-18 08:57:30|14987.9|14985.9|14987.8|14985.8|14988.3|14986.3|14987.8|14985.8|2
1629277060000|2021-08-18 08:57:40|14987.7|14985.7|14987.9|14985.9|14988.1|14986.1|14987.6|14985.6|4
1629277070000|2021-08-18 08:57:50|14987.8|14985.8|14988.1|14986.1|14988.2|14986.2|14987.7|14985.7|1
1629277080000|2021-08-18 08:58:00|14987.9|14985.9|14989.3|14987.3|14989.3|14987.3|14987.9|14985.9|2
1629277090000|2021-08-18 08:58:10|14989.4|14987.4|14989.4|14987.4|14989.6|14987.6|14989.1|14987.1|4
1629277100000|2021-08-18 08:58:20|14989.3|14987.3|14989.7|14987.7|14989.8|14987.8|14989.3|14987.3|10
1629277110000|2021-08-18 08:58:30|14989.6|14987.6|14990.2|14988.2|14990.2|14988.2|14989.3|14987.3|3
1629277120000|2021-08-18 08:58:40|14990.1|14988.1|14990.1|14988.1|14990.2|14988.2|14989.9|14987.9|1
1629277130000|2021-08-18 08:58:50|14990.2|14988.2|14989.9|14987.9|14990.2|14988.2|14989.4|14987.4|16
1629277140000|2021-08-18 08:59:00|14990.1|14988.1|14992.4|14990.4|14992.4|14990.4|14990.1|14988.1|51
1629277150000|2021-08-18 08:59:10|14993.7|14991.7|14993.4|14991.4|14993.9|14991.9|14992.7|14990.7|77
1629277160000|2021-08-18 08:59:20|14993.3|14991.3|14992.4|14990.4|14993.9|14991.9|14992.2|14990.2|41
1629277170000|2021-08-18 08:59:30|14992.6|14990.6|14994.2|14992.2|14994.2|14992.2|14992.6|14990.6|10
1629277180000|2021-08-18 08:59:40|14994.3|14992.3|14993.6|14991.6|14994.3|14992.3|14993.4|14991.4|20
1629277190000|2021-08-18 08:59:50|14993.7|14991.7|14993.2|14991.2|14994.9|14992.9|14993.2|14991.2|19
1629277200000|2021-08-18 09:00:00|14993.4|14991.4|14992.7|14990.7|14993.4|14991.4|14992.4|14990.4|4
1629277210000|2021-08-18 09:00:10|14992.8|14990.8|14991.7|14989.7|14992.8|14990.8|14991.4|14989.4|8
1629277220000|2021-08-18 09:00:20|14991.6|14989.6|14991.8|14989.8|14991.9|14989.9|14990.8|14988.8|15
1629277230000|2021-08-18 09:00:30|14991.6|14989.6|14993.4|14991.4|14993.4|14991.4|14991.1|14989.1|9
1629277240000|2021-08-18 09:00:40|14993.6|14991.6|14993.6|14991.6|14993.9|14991.9|14993.2|14991.2|8
1629277250000|2021-08-18 09:00:50|14993.7|14991.7|14992.9|14990.9|14993.9|14991.9|14992.9|14990.9|5
1629277260000|2021-08-18 09:01:00|14993.1|14991.1|14993.7|14991.7|14994.4|14992.4|14993.1|14991.1|6
1629277270000|2021-08-18 09:01:10|14993.6|14991.6|14993.4|14991.4|14993.7|14991.7|14993.3|14991.3|8
1629277280000|2021-08-18 09:01:20|14993.6|14991.6|14994.4|14992.4|14994.4|14992.4|14993.6|14991.6|1
1629277290000|2021-08-18 09:01:30|14994.8|14992.8|14994.1|14992.1|14994.9|14992.9|14994.1|14992.1|8
1629277300000|2021-08-18 09:01:40|14994.2|14992.2|14993.7|14991.7|14994.3|14992.3|14993.4|14991.4|5
1629277310000|2021-08-18 09:01:50|14993.6|14991.6|14994.6|14992.6|14994.7|14992.7|14993.6|14991.6|4
1629277320000|2021-08-18 09:02:00|14994.3|14992.3|14994.7|14992.7|14995.3|14993.3|14994.1|14992.1|12
1629277330000|2021-08-18 09:02:10|14994.6|14992.6|14993.9|14991.9|14994.6|14992.6|14993.2|14991.2|8
1629277340000|2021-08-18 09:02:20|14993.8|14991.8|14994.4|14992.4|14994.4|14992.4|14993.3|14991.3|7
1629277350000|2021-08-18 09:02:30|14994.6|14992.6|14994.4|14992.4|14994.6|14992.6|14993.8|14991.8|8
1629277360000|2021-08-18 09:02:40|14994.3|14992.3|14995.1|14993.1|14995.2|14993.2|14993.9|14991.9|6
1629277370000|2021-08-18 09:02:50|14994.9|14992.9|14995.4|14993.4|14995.7|14993.7|14994.8|14992.8|21
1629277380000|2021-08-18 09:03:00|14995.3|14993.3|14995.4|14993.4|14995.7|14993.7|14994.9|14992.9|11
1629277390000|2021-08-18 09:03:10|14995.2|14993.2|14994.2|14992.2|14995.2|14993.2|14994.2|14992.2|13
1629277400000|2021-08-18 09:03:20|14994.1|14992.1|14994.7|14992.7|14994.7|14992.7|14993.7|14991.7|8
1629277410000|2021-08-18 09:03:30|14994.8|14992.8|14993.6|14991.6|14994.9|14992.9|14993.6|14991.6|10
1629277420000|2021-08-18 09:03:40|14993.4|14991.4|14993.9|14991.9|14994.2|14992.2|14993.3|14991.3|9
1629277430000|2021-08-18 09:03:50|14994.1|14992.1|14994.2|14992.2|14994.4|14992.4|14993.7|14991.7|13
1629277440000|2021-08-18 09:04:00|14994.1|14992.1|14995.4|14993.4|14995.7|14993.7|14993.9|14991.9|19
1629277450000|2021-08-18 09:04:10|14995.3|14993.3|14995.7|14993.7|14995.9|14993.9|14995.2|14993.2|10
1629277460000|2021-08-18 09:04:20|14995.6|14993.6|14995.1|14993.1|14995.9|14993.9|14994.9|14992.9|34
1629277470000|2021-08-18 09:04:30|14994.9|14992.9|14994.9|14992.9|14996.1|14994.1|14994.9|14992.9|23
1629277480000|2021-08-18 09:04:40|14994.8|14992.8|14994.4|14992.4|14995.4|14993.4|14994.3|14992.3|7
1629277490000|2021-08-18 09:04:50|14994.3|14992.3|14993.4|14991.4|14994.3|14992.3|14993.2|14991.2|11
1629277500000|2021-08-18 09:05:00|14993.6|14991.6|14993.4|14991.4|14993.9|14991.9|14993.2|14991.2|3
1629277510000|2021-08-18 09:05:10|14993.6|14991.6|14995.4|14993.4|14995.4|14993.4|14993.2|14991.2|9
1629277520000|2021-08-18 09:05:20|14995.3|14993.3|14993.6|14991.6|14995.3|14993.3|14993.2|14991.2|7
1629277530000|2021-08-18 09:05:30|14993.7|14991.7|14994.2|14992.2|14994.7|14992.7|14993.4|14991.4|2
1629277540000|2021-08-18 09:05:40|14994.1|14992.1|14994.4|14992.4|14995.4|14993.4|14994.1|14992.1|45
1629277550000|2021-08-18 09:05:50|14994.6|14992.6|14994.2|14992.2|14994.6|14992.6|14993.2|14991.2|14
1629277560000|2021-08-18 09:06:00|14994.1|14992.1|14993.4|14991.4|14994.1|14992.1|14993.3|14991.3|6
1629277570000|2021-08-18 09:06:10|14993.6|14991.6|14993.9|14991.9|14994.4|14992.4|14993.3|14991.3|3
1629277580000|2021-08-18 09:06:20|14994.1|14992.1|14993.9|14991.9|14994.7|14992.7|14993.8|14991.8|2
1629277590000|2021-08-18 09:06:30|14994.1|14992.1|14995.3|14993.3|14995.4|14993.4|14993.8|14991.8|4
1629277600000|2021-08-18 09:06:40|14995.2|14993.2|14995.4|14993.4|14995.4|14993.4|14994.9|14992.9|6
1629277610000|2021-08-18 09:06:50|14995.3|14993.3|14994.7|14992.7|14995.4|14993.4|14994.7|14992.7|3
1629277620000|2021-08-18 09:07:00|14994.8|14992.8|14994.9|14992.9|14995.4|14993.4|14994.7|14992.7|15
1629277630000|2021-08-18 09:07:10|14995.1|14993.1|14993.4|14991.4|14995.9|14993.9|14993.4|14991.4|40
1629277640000|2021-08-18 09:07:20|14993.3|14991.3|14993.4|14991.4|14993.8|14991.8|14992.7|14990.7|10
1629277650000|2021-08-18 09:07:30|14993.6|14991.6|14994.3|14992.3|14994.9|14992.9|14993.3|14991.3|5
1629277660000|2021-08-18 09:07:40|14994.4|14992.4|14993.4|14991.4|14994.7|14992.7|14993.4|14991.4|7
1629277670000|2021-08-18 09:07:50|14993.6|14991.6|14993.4|14991.4|14993.7|14991.7|14992.7|14990.7|4
1629277680000|2021-08-18 09:08:00|14993.6|14991.6|14992.4|14990.4|14994.1|14992.1|14991.9|14989.9|19
1629277690000|2021-08-18 09:08:10|14992.7|14990.7|14992.1|14990.1|14992.7|14990.7|14992.1|14990.1|10
1629277700000|2021-08-18 09:08:20|14992.2|14990.2|14992.8|14990.8|14993.2|14991.2|14992.2|14990.2|6
1629277710000|2021-08-18 09:08:30|14992.9|14990.9|14992.3|14990.3|14992.9|14990.9|14991.4|14989.4|5
1629277720000|2021-08-18 09:08:40|14992.4|14990.4|14992.4|14990.4|14992.4|14990.4|14991.7|14989.7|5
1629277730000|2021-08-18 09:08:50|14993.2|14991.2|14994.4|14992.4|14994.4|14992.4|14993.2|14991.2|13
1629277740000|2021-08-18 09:09:00|14994.6|14992.6|14992.9|14990.9|14995.1|14993.1|14992.9|14990.9|13
1629277750000|2021-08-18 09:09:10|14993.1|14991.1|14992.3|14990.3|14993.4|14991.4|14992.2|14990.2|2
1629277760000|2021-08-18 09:09:20|14992.4|14990.4|14993.4|14991.4|14993.6|14991.6|14992.4|14990.4|2
1629277770000|2021-08-18 09:09:30|14993.3|14991.3|14993.4|14991.4|14993.8|14991.8|14992.9|14990.9|2
1629277780000|2021-08-18 09:09:40|14993.6|14991.6|14993.7|14991.7|14993.7|14991.7|14993.2|14991.2|7
1629277790000|2021-08-18 09:09:50|14993.1|14991.1|14993.2|14991.2|14993.3|14991.3|14992.9|14990.9|15
1629277800000|2021-08-18 09:10:00|14993.3|14991.3|14994.6|14992.6|14994.7|14992.7|14993.3|14991.3|18
1629277810000|2021-08-18 09:10:10|14994.4|14992.4|14994.2|14992.2|14994.9|14992.9|14993.7|14991.7|19
1629277820000|2021-08-18 09:10:20|14994.3|14992.3|14994.9|14992.9|14994.9|14992.9|14993.8|14991.8|18
1629277830000|2021-08-18 09:10:30|14995.2|14993.2|14995.4|14993.4|14995.8|14993.8|14995.2|14993.2|15
1629277840000|2021-08-18 09:10:40|14995.6|14993.6|14995.4|14993.4|14995.7|14993.7|14995.2|14993.2|2
1629277850000|2021-08-18 09:10:50|14995.3|14993.3|14995.6|14993.6|14995.7|14993.7|14995.2|14993.2|2
1629277860000|2021-08-18 09:11:00|14995.7|14993.7|14996.9|14994.9|14996.9|14994.9|14995.6|14993.6|33
1629277870000|2021-08-18 09:11:10|14996.8|14994.8|14997.4|14995.4|14997.6|14995.6|14996.4|14994.4|17
1629277880000|2021-08-18 09:11:20|14997.6|14995.6|14997.8|14995.8|14998.2|14996.2|14997.1|14995.1|34
1629277890000|2021-08-18 09:11:30|14997.4|14995.4|14997.6|14995.6|14997.8|14995.8|14997.2|14995.2|6
1629277900000|2021-08-18 09:11:40|14997.7|14995.7|14998.2|14996.2|14998.2|14996.2|14997.7|14995.7|10
1629277910000|2021-08-18 09:11:50|14998.1|14996.1|14998.8|14996.8|14998.9|14996.9|14997.9|14995.9|28
1629277920000|2021-08-18 09:12:00|14998.9|14996.9|14998.2|14996.2|14999.3|14997.3|14997.6|14995.6|23
1629277930000|2021-08-18 09:12:10|14998.3|14996.3|14998.7|14996.7|14999.3|14997.3|14998.2|14996.2|8
1629277940000|2021-08-18 09:12:20|14998.8|14996.8|14999.2|14997.2|14999.2|14997.2|14998.6|14996.6|3
1629277950000|2021-08-18 09:12:30|14999.3|14997.3|14999.9|14997.9|15000.1|14998.1|14998.9|14996.9|27
1629277960000|2021-08-18 09:12:40|15000.1|14998.1|14999.9|14997.9|15000.7|14998.7|14999.8|14997.8|36
1629277970000|2021-08-18 09:12:50|15000.1|14998.1|14998.9|14996.9|15000.1|14998.1|14998.6|14996.6|14
1629277980000|2021-08-18 09:13:00|14999.2|14997.2|15000.4|14998.4|15000.8|14998.8|14998.9|14996.9|13
1629277990000|2021-08-18 09:13:10|15000.1|14998.1|15000.2|14998.2|15001.2|14999.2|14999.9|14997.9|15
1629278000000|2021-08-18 09:13:20|15000.3|14998.3|15000.1|14998.1|15000.7|14998.7|14999.9|14997.9|15
1629278010000|2021-08-18 09:13:30|15000.2|14998.2|15000.7|14998.7|15001.1|14999.1|15000.1|14998.1|44
1629278020000|2021-08-18 09:13:40|15000.6|14998.6|15001.2|14999.2|15001.3|14999.3|15000.4|14998.4|13
1629278030000|2021-08-18 09:13:50|15001.1|14999.1|15001.2|14999.2|15001.2|14999.2|15000.8|14998.8|7
1629278040000|2021-08-18 09:14:00|15001.1|14999.1|15000.8|14998.8|15001.2|14999.2|15000.4|14998.4|13
1629278050000|2021-08-18 09:14:10|15000.7|14998.7|15000.2|14998.2|15000.8|14998.8|14999.8|14997.8|11
1629278060000|2021-08-18 09:14:20|14999.8|14997.8|14998.7|14996.7|15000.1|14998.1|14998.4|14996.4|20
1629278070000|2021-08-18 09:14:30|14998.6|14996.6|14999.3|14997.3|14999.6|14997.6|14998.6|14996.6|12
1629278080000|2021-08-18 09:14:40|14999.4|14997.4|14999.7|14997.7|14999.9|14997.9|14999.4|14997.4|11
1629278090000|2021-08-18 09:14:50|14999.6|14997.6|15000.9|14998.9|15002.4|15000.4|14999.6|14997.6|72
1629278100000|2021-08-18 09:15:00|15001.1|14999.1|15003.2|15001.2|15003.6|15001.6|15001.1|14999.1|44
1629278110000|2021-08-18 09:15:10|15002.8|15000.8|15001.3|14999.3|15002.9|15000.9|15001.3|14999.3|10
1629278120000|2021-08-18 09:15:20|15001.2|14999.2|15000.9|14998.9|15001.3|14999.3|15000.4|14998.4|15
1629278130000|2021-08-18 09:15:30|15000.8|14998.8|15001.4|14999.4|15001.7|14999.7|15000.7|14998.7|10
1629278140000|2021-08-18 09:15:40|15001.6|14999.6|15001.4|14999.4|15002.2|15000.2|15001.3|14999.3|10
1629278150000|2021-08-18 09:15:50|15001.6|14999.6|15002.3|15000.3|15002.6|15000.6|15001.4|14999.4|9
1629278160000|2021-08-18 09:16:00|15002.2|15000.2|15003.6|15001.6|15003.7|15001.7|15001.9|14999.9|34
1629278170000|2021-08-18 09:16:10|15003.4|15001.4|15003.4|15001.4|15003.7|15001.7|15003.3|15001.3|19
1629278180000|2021-08-18 09:16:20|15003.6|15001.6|15003.6|15001.6|15004.1|15002.1|15003.3|15001.3|23
1629278190000|2021-08-18 09:16:30|15003.4|15001.4|15003.4|15001.4|15003.8|15001.8|15002.7|15000.7|34
1629278200000|2021-08-18 09:16:40|15003.6|15001.6|15005.7|15003.7|15006.7|15004.7|15003.6|15001.6|183
1629278210000|2021-08-18 09:16:50|15005.6|15003.6|15005.6|15003.6|15006.3|15004.3|15005.3|15003.3|24
1629278220000|2021-08-18 09:17:00|15005.4|15003.4|15004.7|15002.7|15006.7|15004.7|15004.7|15002.7|38
1629278230000|2021-08-18 09:17:10|15004.6|15002.6|15004.4|15002.4|15004.8|15002.8|15003.8|15001.8|38
1629278240000|2021-08-18 09:17:20|15004.3|15002.3|15004.9|15002.9|15005.2|15003.2|15003.9|15001.9|16
1629278250000|2021-08-18 09:17:30|15005.1|15003.1|15004.4|15002.4|15006.6|15004.6|15004.4|15002.4|30
1629278260000|2021-08-18 09:17:40|15004.6|15002.6|15003.7|15001.7|15004.7|15002.7|15003.4|15001.4|9
1629278270000|2021-08-18 09:17:50|15003.8|15001.8|15004.4|15002.4|15004.4|15002.4|15003.7|15001.7|5
1629278280000|2021-08-18 09:18:00|15004.3|15002.3|15004.6|15002.6|15004.9|15002.9|15004.2|15002.2|6
1629278290000|2021-08-18 09:18:10|15004.7|15002.7|15004.7|15002.7|15004.9|15002.9|15004.2|15002.2|2
1629278300000|2021-08-18 09:18:20|15004.6|15002.6|15003.9|15001.9|15004.6|15002.6|15003.2|15001.2|17
1629278310000|2021-08-18 09:18:30|15004.1|15002.1|15003.9|15001.9|15004.2|15002.2|15003.9|15001.9|0
1629278320000|2021-08-18 09:18:40|15004.1|15002.1|15004.6|15002.6|15004.7|15002.7|15004.1|15002.1|3
1629278330000|2021-08-18 09:18:50|15004.7|15002.7|15005.4|15003.4|15005.9|15003.9|15004.3|15002.3|14
1629278340000|2021-08-18 09:19:00|15005.3|15003.3|15005.7|15003.7|15006.2|15004.2|15005.3|15003.3|23
1629278350000|2021-08-18 09:19:10|15005.8|15003.8|15006.4|15004.4|15006.7|15004.7|15005.8|15003.8|20
1629278360000|2021-08-18 09:19:20|15006.6|15004.6|15006.8|15004.8|15006.8|15004.8|15006.2|15004.2|3
1629278370000|2021-08-18 09:19:30|15007.9|15005.9|15007.2|15005.2|15008.4|15006.4|15007.2|15005.2|69
1629278380000|2021-08-18 09:19:40|15007.3|15005.3|15007.7|15005.7|15008.1|15006.1|15007.3|15005.3|14
1629278390000|2021-08-18 09:19:50|15007.8|15005.8|15007.7|15005.7|15007.9|15005.9|15007.2|15005.2|11
1629278400000|2021-08-18 09:20:00|15008.2|15006.2|15007.8|15005.8|15008.7|15006.7|15007.7|15005.7|26
1629278410000|2021-08-18 09:20:10|15007.7|15005.7|15007.7|15005.7|15008.4|15006.4|15007.7|15005.7|21
1629278420000|2021-08-18 09:20:20|15007.6|15005.6|15005.8|15003.8|15007.6|15005.6|15005.8|15003.8|47
1629278430000|2021-08-18 09:20:30|15005.9|15003.9|15006.2|15004.2|15006.4|15004.4|15005.4|15003.4|52
1629278440000|2021-08-18 09:20:40|15006.1|15004.1|15008.4|15006.4|15008.6|15006.6|15006.1|15004.1|50
1629278450000|2021-08-18 09:20:50|15008.3|15006.3|15008.2|15006.2|15008.6|15006.6|15007.9|15005.9|20
1629278460000|2021-08-18 09:21:00|15008.4|15006.4|15008.4|15006.4|15008.8|15006.8|15008.2|15006.2|33
1629278470000|2021-08-18 09:21:10|15008.2|15006.2|15007.9|15005.9|15008.3|15006.3|15007.9|15005.9|14
1629278480000|2021-08-18 09:21:20|15008.2|15006.2|15006.8|15004.8|15008.6|15006.6|15006.8|15004.8|16
1629278490000|2021-08-18 09:21:30|15006.2|15004.2|15005.4|15003.4|15006.2|15004.2|15005.2|15003.2|37
1629278500000|2021-08-18 09:21:40|15005.6|15003.6|15005.4|15003.4|15005.7|15003.7|15005.3|15003.3|4
1629278510000|2021-08-18 09:21:50|15005.6|15003.6|15005.7|15003.7|15006.8|15004.8|15005.6|15003.6|31
1629278520000|2021-08-18 09:22:00|15005.8|15003.8|15005.4|15003.4|15006.2|15004.2|15005.2|15003.2|14
1629278530000|2021-08-18 09:22:10|15005.3|15003.3|15005.4|15003.4|15005.4|15003.4|15004.4|15002.4|10
1629278540000|2021-08-18 09:22:20|15005.6|15003.6|15005.6|15003.6|15006.9|15004.9|15005.3|15003.3|11
1629278550000|2021-08-18 09:22:30|15005.7|15003.7|15006.7|15004.7|15006.7|15004.7|15005.6|15003.6|2
1629278560000|2021-08-18 09:22:40|15006.8|15004.8|15007.1|15005.1|15007.1|15005.1|15006.3|15004.3|15
1629278570000|2021-08-18 09:22:50|15006.9|15004.9|15007.4|15005.4|15007.6|15005.6|15006.4|15004.4|11
1629278580000|2021-08-18 09:23:00|15007.6|15005.6|15007.1|15005.1|15007.6|15005.6|15007.1|15005.1|8
1629278590000|2021-08-18 09:23:10|15007.2|15005.2|15007.4|15005.4|15007.8|15005.8|15007.2|15005.2|6
1629278600000|2021-08-18 09:23:20|15007.6|15005.6|15007.3|15005.3|15008.1|15006.1|15007.2|15005.2|22
1629278610000|2021-08-18 09:23:30|15007.2|15005.2|15007.7|15005.7|15007.7|15005.7|15006.3|15004.3|11
1629278620000|2021-08-18 09:23:40|15007.3|15005.3|15007.2|15005.2|15007.6|15005.6|15007.2|15005.2|3
1629278630000|2021-08-18 09:23:50|15007.7|15005.7|15007.8|15005.8|15007.8|15005.8|15007.4|15005.4|3
1629278640000|2021-08-18 09:24:00|15007.7|15005.7|15007.9|15005.9|15008.1|15006.1|15007.6|15005.6|3
1629278650000|2021-08-18 09:24:10|15008.1|15006.1|15009.1|15007.1|15009.6|15007.6|15007.9|15005.9|34
1629278660000|2021-08-18 09:24:20|15008.9|15006.9|15008.8|15006.8|15009.1|15007.1|15008.3|15006.3|3
1629278670000|2021-08-18 09:24:30|15008.9|15006.9|15007.2|15005.2|15010.3|15008.3|15006.7|15004.7|69
1629278680000|2021-08-18 09:24:40|15007.1|15005.1|15007.2|15005.2|15007.7|15005.7|15006.7|15004.7|18
1629278690000|2021-08-18 09:24:50|15007.1|15005.1|15007.2|15005.2|15007.7|15005.7|15006.6|15004.6|15
1629278700000|2021-08-18 09:25:00|15007.1|15005.1|15010.2|15008.2|15010.2|15008.2|15007.1|15005.1|51
1629278710000|2021-08-18 09:25:10|15009.9|15007.9|15009.3|15007.3|15009.9|15007.9|15009.2|15007.2|21
1629278720000|2021-08-18 09:25:20|15009.2|15007.2|15008.4|15006.4|15009.4|15007.4|15008.4|15006.4|2
1629278730000|2021-08-18 09:25:30|15008.3|15006.3|15008.2|15006.2|15009.1|15007.1|15008.1|15006.1|11
1629278740000|2021-08-18 09:25:40|15008.1|15006.1|15007.4|15005.4|15008.3|15006.3|15007.4|15005.4|3
1629278750000|2021-08-18 09:25:50|15007.6|15005.6|15006.9|15004.9|15007.6|15005.6|15006.9|15004.9|12
1629278760000|2021-08-18 09:26:00|15006.8|15004.8|15007.6|15005.6|15008.2|15006.2|15006.8|15004.8|18
1629278770000|2021-08-18 09:26:10|15007.7|15005.7|15008.9|15006.9|15008.9|15006.9|15007.2|15005.2|20
1629278780000|2021-08-18 09:26:20|15008.8|15006.8|15008.1|15006.1|15009.1|15007.1|15007.9|15005.9|16
1629278790000|2021-08-18 09:26:30|15007.6|15005.6|15006.7|15004.7|15007.7|15005.7|15006.7|15004.7|20
1629278800000|2021-08-18 09:26:40|15007.2|15005.2|15007.6|15005.6|15007.7|15005.7|15007.2|15005.2|3
1629278810000|2021-08-18 09:26:50|15007.4|15005.4|15006.9|15004.9|15007.8|15005.8|15006.9|15004.9|9
1629278820000|2021-08-18 09:27:00|15006.8|15004.8|15006.2|15004.2|15006.8|15004.8|15006.1|15004.1|11
1629278830000|2021-08-18 09:27:10|15006.1|15004.1|15006.7|15004.7|15006.8|15004.8|15005.8|15003.8|28
1629278840000|2021-08-18 09:27:20|15006.6|15004.6|15006.8|15004.8|15006.8|15004.8|15006.4|15004.4|7
1629278850000|2021-08-18 09:27:30|15007.2|15005.2|15006.7|15004.7|15007.3|15005.3|15006.4|15004.4|22
1629278860000|2021-08-18 09:27:40|15006.6|15004.6|15005.4|15003.4|15006.8|15004.8|15005.4|15003.4|21
1629278870000|2021-08-18 09:27:50|15005.7|15003.7|15005.9|15003.9|15006.2|15004.2|15005.4|15003.4|10
1629278880000|2021-08-18 09:28:00|15006.1|15004.1|15005.8|15003.8|15006.1|15004.1|15005.6|15003.6|6
1629278890000|2021-08-18 09:28:10|15005.7|15003.7|15007.2|15005.2|15007.2|15005.2|15005.7|15003.7|7
1629278900000|2021-08-18 09:28:20|15007.3|15005.3|15007.4|15005.4|15007.7|15005.7|15006.9|15004.9|10
1629278910000|2021-08-18 09:28:30|15007.3|15005.3|15005.7|15003.7|15007.3|15005.3|15005.2|15003.2|25
1629278920000|2021-08-18 09:28:40|15005.8|15003.8|15005.9|15003.9|15006.1|15004.1|15005.7|15003.7|1
1629278930000|2021-08-18 09:28:50|15005.8|15003.8|15005.4|15003.4|15005.8|15003.8|15004.7|15002.7|35
1629278940000|2021-08-18 09:29:00|15005.3|15003.3|15004.9|15002.9|15005.4|15003.4|15004.9|15002.9|5
1629278950000|2021-08-18 09:29:10|15005.1|15003.1|15002.7|15000.7|15005.2|15003.2|15002.2|15000.2|76
1629278960000|2021-08-18 09:29:20|15002.8|15000.8|15001.4|14999.4|15002.8|15000.8|15000.8|14998.8|35
1629278970000|2021-08-18 09:29:30|15001.3|14999.3|15003.8|15001.8|15005.2|15003.2|15001.3|14999.3|29
1629278980000|2021-08-18 09:29:40|15003.7|15001.7|15004.3|15002.3|15004.9|15002.9|15003.7|15001.7|10
1629278990000|2021-08-18 09:29:50|15004.4|15002.4|15003.2|15001.2|15004.4|15002.4|15003.2|15001.2|15
1629279000000|2021-08-18 09:30:00|15003.1|15001.1|15003.9|15001.9|15003.9|15001.9|15003.1|15001.1|15
1629279010000|2021-08-18 09:30:10|15003.8|15001.8|15002.9|15000.9|15003.8|15001.8|15002.4|15000.4|3
1629279020000|2021-08-18 09:30:20|15002.8|15000.8|15001.6|14999.6|15003.1|15001.1|15001.4|14999.4|11
1629279030000|2021-08-18 09:30:30|15001.4|14999.4|15000.4|14998.4|15001.4|14999.4|15000.4|14998.4|31
1629279040000|2021-08-18 09:30:40|15000.6|14998.6|15000.8|14998.8|15000.9|14998.9|14999.3|14997.3|43
1629279050000|2021-08-18 09:30:50|15000.7|14998.7|15001.1|14999.1|15001.3|14999.3|15000.6|14998.6|8
1629279060000|2021-08-18 09:31:00|15001.2|14999.2|15001.2|14999.2|15001.6|14999.6|15000.6|14998.6|18
1629279070000|2021-08-18 09:31:10|15001.1|14999.1|15000.8|14998.8|15001.1|14999.1|15000.7|14998.7|6
1629279080000|2021-08-18 09:31:20|15000.9|14998.9|15000.9|14998.9|15001.1|14999.1|15000.1|14998.1|14
1629279090000|2021-08-18 09:31:30|15001.1|14999.1|15001.7|14999.7|15001.7|14999.7|15000.2|14998.2|23
1629279100000|2021-08-18 09:31:40|15001.8|14999.8|15002.3|15000.3|15002.7|15000.7|15001.7|14999.7|11
1629279110000|2021-08-18 09:31:50|15002.2|15000.2|15001.7|14999.7|15002.4|15000.4|15001.7|14999.7|4
1629279120000|2021-08-18 09:32:00|15001.6|14999.6|15000.8|14998.8|15001.7|14999.7|15000.8|14998.8|6
1629279130000|2021-08-18 09:32:10|15000.9|14998.9|15000.2|14998.2|15000.9|14998.9|14999.8|14997.8|13
1629279140000|2021-08-18 09:32:20|15000.3|14998.3|15001.4|14999.4|15001.7|14999.7|15000.3|14998.3|11
1629279150000|2021-08-18 09:32:30|15001.3|14999.3|15001.2|14999.2|15001.6|14999.6|15001.2|14999.2|2
1629279160000|2021-08-18 09:32:40|15001.1|14999.1|15000.7|14998.7|15001.2|14999.2|15000.6|14998.6|7
1629279170000|2021-08-18 09:32:50|15000.8|14998.8|15000.4|14998.4|15001.3|14999.3|15000.4|14998.4|3
1629279180000|2021-08-18 09:33:00|15000.3|14998.3|15001.2|14999.2|15001.3|14999.3|15000.3|14998.3|6
1629279190000|2021-08-18 09:33:10|15001.3|14999.3|15001.7|14999.7|15001.9|14999.9|15001.3|14999.3|1
1629279200000|2021-08-18 09:33:20|15001.6|14999.6|15001.2|14999.2|15001.6|14999.6|15001.1|14999.1|0
1629279210000|2021-08-18 09:33:30|15001.1|14999.1|15002.2|15000.2|15002.3|15000.3|15000.8|14998.8|8
1629279220000|2021-08-18 09:33:40|15002.3|15000.3|15002.8|15000.8|15002.9|15000.9|15002.2|15000.2|10
1629279230000|2021-08-18 09:33:50|15002.7|15000.7|15003.9|15001.9|15004.3|15002.3|15002.3|15000.3|10
1629279240000|2021-08-18 09:34:00|15003.7|15001.7|15003.7|15001.7|15003.7|15001.7|15002.9|15000.9|7
1629279250000|2021-08-18 09:34:10|15003.6|15001.6|15003.4|15001.4|15003.6|15001.6|15003.2|15001.2|3
1629279260000|2021-08-18 09:34:20|15003.6|15001.6|15003.6|15001.6|15003.7|15001.7|15003.3|15001.3|8
1629279270000|2021-08-18 09:34:30|15003.4|15001.4|15003.7|15001.7|15003.7|15001.7|15003.2|15001.2|19
1629279280000|2021-08-18 09:34:40|15003.8|15001.8|15005.9|15003.9|15006.2|15004.2|15003.8|15001.8|20
1629279290000|2021-08-18 09:34:50|15006.1|15004.1|15005.9|15003.9|15006.2|15004.2|15005.4|15003.4|20
1629279300000|2021-08-18 09:35:00|15006.1|15004.1|15005.7|15003.7|15006.2|15004.2|15005.4|15003.4|8
1629279310000|2021-08-18 09:35:10|15005.8|15003.8|15006.7|15004.7|15007.1|15005.1|15005.8|15003.8|30
1629279320000|2021-08-18 09:35:20|15006.4|15004.4|15005.8|15003.8|15006.7|15004.7|15005.8|15003.8|9
1629279330000|2021-08-18 09:35:30|15006.2|15004.2|15005.6|15003.6|15006.3|15004.3|15005.3|15003.3|45
1629279340000|2021-08-18 09:35:40|15005.8|15003.8|15006.2|15004.2|15006.3|15004.3|15005.4|15003.4|17
1629279350000|2021-08-18 09:35:50|15006.3|15004.3|15006.6|15004.6|15006.6|15004.6|15006.1|15004.1|9
1629279360000|2021-08-18 09:36:00|15006.7|15004.7|15007.4|15005.4|15007.8|15005.8|15006.7|15004.7|26
1629279370000|2021-08-18 09:36:10|15007.6|15005.6|15006.7|15004.7|15007.7|15005.7|15006.4|15004.4|8
1629279380000|2021-08-18 09:36:20|15006.8|15004.8|15006.7|15004.7|15006.8|15004.8|15006.4|15004.4|6
1629279390000|2021-08-18 09:36:30|15006.6|15004.6|15006.9|15004.9|15007.1|15005.1|15006.6|15004.6|2
1629279400000|2021-08-18 09:36:40|15007.1|15005.1|15006.2|15004.2|15007.1|15005.1|15005.9|15003.9|21
1629279410000|2021-08-18 09:36:50|15006.3|15004.3|15005.7|15003.7|15006.3|15004.3|15004.4|15002.4|35
1629279420000|2021-08-18 09:37:00|15005.8|15003.8|15007.3|15005.3|15007.3|15005.3|15005.4|15003.4|15
1629279430000|2021-08-18 09:37:10|15007.4|15005.4|15007.6|15005.6|15007.8|15005.8|15007.4|15005.4|12
1629279440000|2021-08-18 09:37:20|15007.4|15005.4|15006.2|15004.2|15007.7|15005.7|15006.1|15004.1|6
1629279450000|2021-08-18 09:37:30|15006.3|15004.3|15005.6|15003.6|15006.6|15004.6|15005.6|15003.6|3
1629279460000|2021-08-18 09:37:40|15005.7|15003.7|15005.2|15003.2|15005.7|15003.7|15005.1|15003.1|2
1629279470000|2021-08-18 09:37:50|15005.3|15003.3|15006.3|15004.3|15006.3|15004.3|15005.3|15003.3|14
1629279480000|2021-08-18 09:38:00|15006.2|15004.2|15006.3|15004.3|15006.4|15004.4|15005.9|15003.9|2
1629279490000|2021-08-18 09:38:10|15006.4|15004.4|15005.8|15003.8|15006.6|15004.6|15005.8|15003.8|1
1629279500000|2021-08-18 09:38:20|15005.9|15003.9|15004.9|15002.9|15005.9|15003.9|15004.7|15002.7|11
1629279510000|2021-08-18 09:38:30|15005.1|15003.1|15006.4|15004.4|15006.4|15004.4|15005.1|15003.1|4
1629279520000|2021-08-18 09:38:40|15006.3|15004.3|15005.7|15003.7|15006.3|15004.3|15005.7|15003.7|4
1629279530000|2021-08-18 09:38:50|15005.4|15003.4|15005.8|15003.8|15005.8|15003.8|15005.2|15003.2|11
1629279540000|2021-08-18 09:39:00|15005.7|15003.7|15005.4|15003.4|15006.7|15004.7|15005.4|15003.4|14
1629279550000|2021-08-18 09:39:10|15005.6|15003.6|15005.2|15003.2|15005.6|15003.6|15005.1|15003.1|2
1629279560000|2021-08-18 09:39:20|15005.1|15003.1|15005.4|15003.4|15005.6|15003.6|15004.9|15002.9|11
1629279570000|2021-08-18 09:39:30|15005.3|15003.3|15004.4|15002.4|15005.3|15003.3|15004.3|15002.3|7
1629279580000|2021-08-18 09:39:40|15004.3|15002.3|15003.4|15001.4|15004.4|15002.4|15003.4|15001.4|10
1629279590000|2021-08-18 09:39:50|15003.6|15001.6|15003.4|15001.4|15003.9|15001.9|15003.1|15001.1|18
1629279600000|2021-08-18 09:40:00|15003.3|15001.3|15003.1|15001.1|15003.4|15001.4|15002.9|15000.9|6
1629279610000|2021-08-18 09:40:10|15002.9|15000.9|15002.8|15000.8|15003.2|15001.2|15002.8|15000.8|3
1629279620000|2021-08-18 09:40:20|15002.9|15000.9|15003.7|15001.7|15003.7|15001.7|15002.9|15000.9|7
1629279630000|2021-08-18 09:40:30|15003.9|15001.9|15002.2|15000.2|15003.9|15001.9|15001.9|14999.9|10
1629279640000|2021-08-18 09:40:40|15002.1|15000.1|15001.8|14999.8|15002.2|15000.2|15001.8|14999.8|5
1629279650000|2021-08-18 09:40:50|15001.9|14999.9|15001.7|14999.7|15002.2|15000.2|15001.7|14999.7|5
1629279660000|2021-08-18 09:41:00|15001.8|14999.8|15002.4|15000.4|15002.4|15000.4|15001.7|14999.7|5
1629279670000|2021-08-18 09:41:10|15002.3|15000.3|15002.7|15000.7|15002.7|15000.7|15002.3|15000.3|2
1629279680000|2021-08-18 09:41:20|15002.6|15000.6|15001.7|14999.7|15002.7|15000.7|15001.6|14999.6|2
1629279690000|2021-08-18 09:41:30|15001.8|14999.8|15001.1|14999.1|15001.9|14999.9|15001.1|14999.1|9
1629279700000|2021-08-18 09:41:40|15000.9|14998.9|15000.9|14998.9|15001.2|14999.2|15000.8|14998.8|9
1629279710000|2021-08-18 09:41:50|15001.1|14999.1|15001.2|14999.2|15001.2|14999.2|15000.6|14998.6|7
1629279720000|2021-08-18 09:42:00|15001.3|14999.3|15003.2|15001.2|15003.2|15001.2|15001.2|14999.2|3
1629279730000|2021-08-18 09:42:10|15003.3|15001.3|15003.2|15001.2|15003.3|15001.3|15002.6|15000.6|4
1629279740000|2021-08-18 09:42:20|15003.4|15001.4|15002.7|15000.7|15003.8|15001.8|15002.6|15000.6|18
1629279750000|2021-08-18 09:42:30|15002.8|15000.8|15002.6|15000.6|15003.3|15001.3|15002.6|15000.6|2
1629279760000|2021-08-18 09:42:40|15002.3|15000.3|15002.1|15000.1|15002.3|15000.3|15001.6|14999.6|11
1629279770000|2021-08-18 09:42:50|15001.9|14999.9|15002.4|15000.4|15002.6|15000.6|15001.7|14999.7|3
1629279780000|2021-08-18 09:43:00|15002.6|15000.6|15003.4|15001.4|15003.6|15001.6|15002.6|15000.6|13
1629279790000|2021-08-18 09:43:10|15003.6|15001.6|15003.7|15001.7|15003.9|15001.9|15003.2|15001.2|3
1629279800000|2021-08-18 09:43:20|15003.6|15001.6|15003.9|15001.9|15003.9|15001.9|15003.6|15001.6|1
1629279810000|2021-08-18 09:43:30|||||||||2
1629279830000|2021-08-18 09:43:50|15004.1|15002.1|15003.9|15001.9|15004.1|15002.1|15003.9|15001.9|1
1629279840000|2021-08-18 09:44:00|15003.7|15001.7|15003.4|15001.4|15003.8|15001.8|15003.4|15001.4|5
1629279850000|2021-08-18 09:44:10|15003.3|15001.3|15003.8|15001.8|15003.9|15001.9|15003.2|15001.2|2
1629279860000|2021-08-18 09:44:20|15003.7|15001.7|15003.4|15001.4|15003.7|15001.7|15003.4|15001.4|0
1629279870000|2021-08-18 09:44:30|15003.6|15001.6|15003.7|15001.7|15003.8|15001.8|15003.2|15001.2|3
1629279880000|2021-08-18 09:44:40|15003.8|15001.8|15003.9|15001.9|15004.1|15002.1|15003.7|15001.7|1
1629279890000|2021-08-18 09:44:50|15004.1|15002.1|15003.9|15001.9|15004.1|15002.1|15003.8|15001.8|5
1629279900000|2021-08-18 09:45:00|15004.1|15002.1|15003.7|15001.7|15004.3|15002.3|15003.7|15001.7|5
1629279910000|2021-08-18 09:45:10|15003.6|15001.6|15003.9|15001.9|15004.2|15002.2|15003.6|15001.6|3
1629279920000|2021-08-18 09:45:20|15003.8|15001.8|15003.9|15001.9|15004.3|15002.3|15003.7|15001.7|2
1629279930000|2021-08-18 09:45:30|15004.1|15002.1|15004.3|15002.3|15004.4|15002.4|15004.1|15002.1|1
1629279940000|2021-08-18 09:45:40|15004.2|15002.2|15003.6|15001.6|15004.2|15002.2|15002.9|15000.9|1
1629279950000|2021-08-18 09:45:50|15003.7|15001.7|15004.4|15002.4|15004.4|15002.4|15003.7|15001.7|2
1629279960000|2021-08-18 09:46:00|15004.3|15002.3|15004.4|15002.4|15004.4|15002.4|15004.1|15002.1|3
1629279970000|2021-08-18 09:46:10|15004.6|15002.6|15004.6|15002.6|15004.9|15002.9|15004.4|15002.4|9
1629279980000|2021-08-18 09:46:20|15004.7|15002.7|15003.9|15001.9|15004.7|15002.7|15003.9|15001.9|1
1629279990000|2021-08-18 09:46:30|15003.8|15001.8|15003.2|15001.2|15003.9|15001.9|15002.8|15000.8|10
1629280000000|2021-08-18 09:46:40|15003.1|15001.1|15002.6|15000.6|15003.1|15001.1|15001.8|14999.8|31
1629280010000|2021-08-18 09:46:50|15002.3|15000.3|15001.4|14999.4|15002.4|15000.4|15001.4|14999.4|15
1629280020000|2021-08-18 09:47:00|15001.6|14999.6|15002.1|15000.1|15002.3|15000.3|15001.4|14999.4|14
1629280030000|2021-08-18 09:47:10|15001.9|14999.9|15002.7|15000.7|15002.9|15000.9|15001.9|14999.9|5
1629280040000|2021-08-18 09:47:20|15002.8|15000.8|15001.7|14999.7|15003.2|15001.2|15001.6|14999.6|20
1629280050000|2021-08-18 09:47:30|15001.8|14999.8|15001.7|14999.7|15002.2|15000.2|15001.6|14999.6|6
1629280060000|2021-08-18 09:47:40|15001.8|14999.8|15002.4|15000.4|15002.7|15000.7|15001.7|14999.7|1
1629280070000|2021-08-18 09:47:50|15002.6|15000.6|15002.7|15000.7|15002.8|15000.8|15002.4|15000.4|3
1629280080000|2021-08-18 09:48:00|15002.9|15000.9|15002.4|15000.4|15002.9|15000.9|15002.4|15000.4|13
1629280090000|2021-08-18 09:48:10|15002.6|15000.6|15003.7|15001.7|15003.7|15001.7|15002.6|15000.6|25
1629280100000|2021-08-18 09:48:20|15003.8|15001.8|15004.2|15002.2|15004.3|15002.3|15003.4|15001.4|1
1629280110000|2021-08-18 09:48:30|15004.3|15002.3|15002.2|15000.2|15004.3|15002.3|15002.2|15000.2|24
1629280120000|2021-08-18 09:48:40|15001.8|14999.8|15001.9|14999.9|15002.2|15000.2|15001.7|14999.7|3
1629280130000|2021-08-18 09:48:50|15002.1|15000.1|15002.1|15000.1|15002.2|15000.2|15002.1|15000.1|1
1629280140000|2021-08-18 09:49:00|15002.2|15000.2|15002.7|15000.7|15002.9|15000.9|15002.2|15000.2|7
1629280150000|2021-08-18 09:49:10|15002.6|15000.6|15002.7|15000.7|15002.8|15000.8|15002.6|15000.6|7
1629280160000|2021-08-18 09:49:20|15002.8|15000.8|15003.4|15001.4|15003.9|15001.9|15002.8|15000.8|11
1629280170000|2021-08-18 09:49:30|15003.2|15001.2|15003.6|15001.6|15003.6|15001.6|15003.2|15001.2|15
1629280180000|2021-08-18 09:49:40|15003.4|15001.4|15003.7|15001.7|15003.7|15001.7|15003.4|15001.4|1
1629280190000|2021-08-18 09:49:50|15003.3|15001.3|15003.4|15001.4|15003.6|15001.6|15002.8|15000.8|13
1629280200000|2021-08-18 09:50:00|15003.3|15001.3|15003.4|15001.4|15003.6|15001.6|15003.2|15001.2|2
1629280210000|2021-08-18 09:50:10|15003.3|15001.3|15003.7|15001.7|15003.8|15001.8|15003.2|15001.2|6
1629280220000|2021-08-18 09:50:20|15004.3|15002.3|15003.9|15001.9|15004.3|15002.3|15003.9|15001.9|6
1629280230000|2021-08-18 09:50:30|15003.8|15001.8|15004.2|15002.2|15004.4|15002.4|15003.8|15001.8|4
1629280240000|2021-08-18 09:50:40|15004.3|15002.3|15003.9|15001.9|15004.4|15002.4|15003.9|15001.9|12
1629280250000|2021-08-18 09:50:50|15003.8|15001.8|15004.1|15002.1|15004.2|15002.2|15003.8|15001.8|5
1629280260000|2021-08-18 09:51:00|15004.2|15002.2|15003.7|15001.7|15004.2|15002.2|15003.4|15001.4|10
1629280270000|2021-08-18 09:51:10|15003.6|15001.6|15004.9|15002.9|15005.2|15003.2|15002.8|15000.8|38
1629280280000|2021-08-18 09:51:20|15005.1|15003.1|15005.4|15003.4|15005.6|15003.6|15005.1|15003.1|12
1629280290000|2021-08-18 09:51:30|15005.6|15003.6|15006.2|15004.2|15006.2|15004.2|15005.6|15003.6|13
1629280300000|2021-08-18 09:51:40|15006.1|15004.1|15005.8|15003.8|15006.2|15004.2|15005.8|15003.8|3
1629280310000|2021-08-18 09:51:50|15005.4|15003.4|15005.1|15003.1|15005.4|15003.4|15004.6|15002.6|12
1629280320000|2021-08-18 09:52:00|15005.2|15003.2|15004.7|15002.7|15005.2|15003.2|15004.7|15002.7|10
1629280330000|2021-08-18 09:52:10|15004.6|15002.6|15000.9|14998.9|15004.6|15002.6|15000.3|14998.3|46
1629280340000|2021-08-18 09:52:20|15000.8|14998.8|15001.4|14999.4|15001.4|14999.4|15000.7|14998.7|5
1629280350000|2021-08-18 09:52:30|15001.8|14999.8|15002.6|15000.6|15003.6|15001.6|15001.8|14999.8|25
1629280360000|2021-08-18 09:52:40|15002.7|15000.7|15002.9|15000.9|15002.9|15000.9|15001.8|14999.8|10
1629280370000|2021-08-18 09:52:50|15003.1|15001.1|15003.2|15001.2|15003.2|15001.2|15002.2|15000.2|1
1629280380000|2021-08-18 09:53:00|15003.1|15001.1|15003.1|15001.1|15003.7|15001.7|15002.9|15000.9|9
1629280390000|2021-08-18 09:53:10|15003.4|15001.4|15002.3|15000.3|15003.4|15001.4|15002.2|15000.2|10
1629280400000|2021-08-18 09:53:20|15002.2|15000.2|15001.4|14999.4|15002.3|15000.3|15001.4|14999.4|11
1629280410000|2021-08-18 09:53:30|15001.6|14999.6|15001.7|14999.7|15001.7|14999.7|15001.2|14999.2|7
1629280420000|2021-08-18 09:53:40|15001.8|14999.8|15003.4|15001.4|15003.4|15001.4|15001.8|14999.8|6
1629280430000|2021-08-18 09:53:50|15003.6|15001.6|15001.9|14999.9|15003.8|15001.8|15001.9|14999.9|7
1629280440000|2021-08-18 09:54:00|15002.1|15000.1|15002.2|15000.2|15002.4|15000.4|15001.7|14999.7|7
1629280450000|2021-08-18 09:54:10|15002.3|15000.3|15002.4|15000.4|15002.4|15000.4|15002.1|15000.1|5
1629280460000|2021-08-18 09:54:20|15002.3|15000.3|15001.8|14999.8|15002.8|15000.8|15001.8|14999.8|0
1629280470000|2021-08-18 09:54:30|15001.7|14999.7|15002.7|15000.7|15002.8|15000.8|15001.7|14999.7|3
1629280480000|2021-08-18 09:54:40|15002.8|15000.8|15003.1|15001.1|15003.1|15001.1|15002.6|15000.6|8
1629280490000|2021-08-18 09:54:50|15003.2|15001.2|15003.2|15001.2|15003.2|15001.2|15002.1|15000.1|3
1629280500000|2021-08-18 09:55:00|15003.3|15001.3|15003.4|15001.4|15003.7|15001.7|15002.2|15000.2|18
1629280510000|2021-08-18 09:55:10|15003.6|15001.6|15003.7|15001.7|15003.9|15001.9|15003.6|15001.6|5
1629280520000|2021-08-18 09:55:20|15003.8|15001.8|15003.9|15001.9|15003.9|15001.9|15003.8|15001.8|6
1629280530000|2021-08-18 09:55:30|15003.8|15001.8|15003.9|15001.9|15003.9|15001.9|15003.8|15001.8|4
1629280540000|2021-08-18 09:55:40|15003.8|15001.8|15003.9|15001.9|15004.2|15002.2|15003.7|15001.7|3
1629280550000|2021-08-18 09:55:50|15004.1|15002.1|15004.2|15002.2|15004.2|15002.2|15003.9|15001.9|2
1629280560000|2021-08-18 09:56:00|15004.1|15002.1|15004.7|15002.7|15004.9|15002.9|15003.9|15001.9|23
1629280570000|2021-08-18 09:56:10|15004.8|15002.8|15004.4|15002.4|15005.1|15003.1|15004.4|15002.4|6
1629280580000|2021-08-18 09:56:20|15004.6|15002.6|15003.2|15001.2|15004.8|15002.8|15002.9|15000.9|16
1629280590000|2021-08-18 09:56:30|15003.3|15001.3|15002.8|15000.8|15003.7|15001.7|15002.7|15000.7|8
1629280600000|2021-08-18 09:56:40|15002.9|15000.9|15003.7|15001.7|15003.7|15001.7|15002.6|15000.6|17
1629280610000|2021-08-18 09:56:50|15003.6|15001.6|15003.2|15001.2|15003.7|15001.7|15003.1|15001.1|4
1629280620000|2021-08-18 09:57:00|15003.1|15001.1|15003.7|15001.7|15003.8|15001.8|15002.9|15000.9|5
1629280630000|2021-08-18 09:57:10|15003.6|15001.6|15003.4|15001.4|15003.6|15001.6|15003.4|15001.4|3
1629280640000|2021-08-18 09:57:20|15003.6|15001.6|15003.9|15001.9|15004.3|15002.3|15003.6|15001.6|2
1629280650000|2021-08-18 09:57:30|15003.8|15001.8|15002.9|15000.9|15003.8|15001.8|15002.8|15000.8|9
1629280660000|2021-08-18 09:57:40|15002.8|15000.8|15002.9|15000.9|15003.2|15001.2|15002.3|15000.3|7
1629280670000|2021-08-18 09:57:50|15003.1|15001.1|15001.7|14999.7|15003.2|15001.2|15001.7|14999.7|7
1629280680000|2021-08-18 09:58:00|15001.6|14999.6|15000.7|14998.7|15001.6|14999.6|15000.7|14998.7|16
1629280690000|2021-08-18 09:58:10|15000.6|14998.6|15000.7|14998.7|15000.7|14998.7|15000.6|14998.6|7
1629280700000|2021-08-18 09:58:20|14999.9|14997.9|14999.4|14997.4|15000.1|14998.1|14999.1|14997.1|55
1629280710000|2021-08-18 09:58:30|14999.3|14997.3|14997.3|14995.3|14999.4|14997.4|14997.3|14995.3|53
1629280720000|2021-08-18 09:58:40|14997.2|14995.2|14996.9|14994.9|14997.2|14995.2|14996.4|14994.4|38
1629280730000|2021-08-18 09:58:50|14996.8|14994.8|14997.6|14995.6|14997.6|14995.6|14996.6|14994.6|11
1629280740000|2021-08-18 09:59:00|14997.7|14995.7|14997.7|14995.7|14998.3|14996.3|14997.4|14995.4|7
1629280750000|2021-08-18 09:59:10|14997.6|14995.6|14997.7|14995.7|14998.3|14996.3|14997.4|14995.4|34
1629280760000|2021-08-18 09:59:20|14997.6|14995.6|14998.9|14996.9|14999.7|14997.7|14997.6|14995.6|16
1629280770000|2021-08-18 09:59:30|14999.1|14997.1|14998.6|14996.6|14999.1|14997.1|14998.4|14996.4|4
1629280780000|2021-08-18 09:59:40|14998.9|14996.9|14998.2|14996.2|14999.2|14997.2|14997.8|14995.8|5
1629280790000|2021-08-18 09:59:50|14998.1|14996.1|14998.1|14996.1|14998.6|14996.6|14998.1|14996.1|4
1629280800000|2021-08-18 10:00:00|14998.2|14996.2|15000.1|14998.1|15000.3|14998.3|14998.2|14996.2|25
1629280810000|2021-08-18 10:00:10|15000.2|14998.2|14999.7|14997.7|15000.3|14998.3|14999.3|14997.3|16
1629280820000|2021-08-18 10:00:20|14999.6|14997.6|15000.2|14998.2|15000.3|14998.3|14998.9|14996.9|24
1629280830000|2021-08-18 10:00:30|15000.1|14998.1|14999.7|14997.7|15000.3|14998.3|14999.4|14997.4|3
1629280840000|2021-08-18 10:00:40|14999.8|14997.8|14999.7|14997.7|15000.3|14998.3|14999.6|14997.6|2
1629280850000|2021-08-18 10:00:50|14999.6|14997.6|14999.9|14997.9|15000.4|14998.4|14999.4|14997.4|11
1629280860000|2021-08-18 10:01:00|14999.8|14997.8|14998.9|14996.9|14999.8|14997.8|14998.9|14996.9|13
1629280870000|2021-08-18 10:01:10|14998.7|14996.7|14997.2|14995.2|14998.7|14996.7|14997.1|14995.1|13
1629280880000|2021-08-18 10:01:20|14997.1|14995.1|14994.7|14992.7|14997.2|14995.2|14994.4|14992.4|60
1629280890000|2021-08-18 10:01:30|14994.6|14992.6|14993.9|14991.9|14994.7|14992.7|14993.9|14991.9|24
1629280900000|2021-08-18 10:01:40|14993.8|14991.8|14994.8|14992.8|14994.8|14992.8|14993.3|14991.3|35
1629280910000|2021-08-18 10:01:50|14994.7|14992.7|14994.4|14992.4|14994.9|14992.9|14993.4|14991.4|24
1629280920000|2021-08-18 10:02:00|14994.6|14992.6|14994.6|14992.6|14994.6|14992.6|14993.9|14991.9|22
1629280930000|2021-08-18 10:02:10|14994.8|14992.8|14993.9|14991.9|14995.3|14993.3|14993.9|14991.9|19
1629280940000|2021-08-18 10:02:20|14994.1|14992.1|14994.6|14992.6|14994.7|14992.7|14993.6|14991.6|24
1629280950000|2021-08-18 10:02:30|14994.7|14992.7|14994.1|14992.1|14994.7|14992.7|14994.1|14992.1|11
1629280960000|2021-08-18 10:02:40|14993.9|14991.9|14993.9|14991.9|14993.9|14991.9|14993.3|14991.3|8
1629280970000|2021-08-18 10:02:50|14993.8|14991.8|14992.9|14990.9|14993.8|14991.8|14992.8|14990.8|5
1629280980000|2021-08-18 10:03:00|14992.8|14990.8|14991.9|14989.9|14992.8|14990.8|14991.4|14989.4|43
1629280990000|2021-08-18 10:03:10|14992.2|14990.2|14990.9|14988.9|14992.2|14990.2|14990.9|14988.9|19
1629281000000|2021-08-18 10:03:20|14991.1|14989.1|14991.4|14989.4|14991.7|14989.7|14991.1|14989.1|9
1629281010000|2021-08-18 10:03:30|14991.3|14989.3|14991.4|14989.4|14991.7|14989.7|14991.2|14989.2|6
1629281020000|2021-08-18 10:03:40|14991.3|14989.3|14992.7|14990.7|14993.6|14991.6|14990.9|14988.9|57
1629281030000|2021-08-18 10:03:50|14992.8|14990.8|14992.7|14990.7|14994.2|14992.2|14992.4|14990.4|36
1629281040000|2021-08-18 10:04:00|14992.6|14990.6|14993.6|14991.6|14993.6|14991.6|14992.4|14990.4|12
1629281050000|2021-08-18 10:04:10|14993.7|14991.7|14994.2|14992.2|14994.7|14992.7|14993.7|14991.7|9
1629281060000|2021-08-18 10:04:20|14994.1|14992.1|14994.1|14992.1|14994.6|14992.6|14993.6|14991.6|6
1629281070000|2021-08-18 10:04:30|14994.2|14992.2|14994.9|14992.9|14995.1|14993.1|14994.1|14992.1|6
1629281080000|2021-08-18 10:04:40|14994.8|14992.8|14994.4|14992.4|14995.1|14993.1|14994.3|14992.3|8
1629281090000|2021-08-18 10:04:50|14994.3|14992.3|14995.6|14993.6|14995.7|14993.7|14993.9|14991.9|27
1629281100000|2021-08-18 10:05:00|14995.7|14993.7|14994.1|14992.1|14995.9|14993.9|14994.1|14992.1|22
1629281110000|2021-08-18 10:05:10|14993.9|14991.9|14993.9|14991.9|14994.3|14992.3|14993.7|14991.7|5
1629281120000|2021-08-18 10:05:20|14994.2|14992.2|14994.4|14992.4|14994.8|14992.8|14994.2|14992.2|6
1629281130000|2021-08-18 10:05:30|14994.6|14992.6|14993.4|14991.4|14994.7|14992.7|14993.4|14991.4|5
1629281140000|2021-08-18 10:05:40|14993.3|14991.3|14992.8|14990.8|14993.3|14991.3|14992.7|14990.7|7
1629281150000|2021-08-18 10:05:50|14992.9|14990.9|14992.2|14990.2|14993.7|14991.7|14991.7|14989.7|9
1629281160000|2021-08-18 10:06:00|14992.1|14990.1|14992.2|14990.2|14992.3|14990.3|14991.3|14989.3|5
1629281170000|2021-08-18 10:06:10|14992.3|14990.3|14992.9|14990.9|14992.9|14990.9|14992.3|14990.3|1
1629281180000|2021-08-18 10:06:20|14993.2|14991.2|14994.2|14992.2|14994.2|14992.2|14993.1|14991.1|8
1629281190000|2021-08-18 10:06:30|14994.3|14992.3|14994.2|14992.2|14994.3|14992.3|14994.2|14992.2|0
1629281200000|2021-08-18 10:06:40|14994.3|14992.3|14993.6|14991.6|14994.6|14992.6|14993.4|14991.4|16
1629281210000|2021-08-18 10:06:50|14993.4|14991.4|14995.4|14993.4|14995.6|14993.6|14993.4|14991.4|12
1629281220000|2021-08-18 10:07:00|14995.3|14993.3|14997.2|14995.2|14997.2|14995.2|14995.2|14993.2|27
1629281230000|2021-08-18 10:07:10|14997.3|14995.3|14998.7|14996.7|14998.7|14996.7|14997.3|14995.3|29
1629281240000|2021-08-18 10:07:20|14998.8|14996.8|14998.9|14996.9|14998.9|14996.9|14997.9|14995.9|10
1629281250000|2021-08-18 10:07:30|14999.1|14997.1|14998.2|14996.2|14999.1|14997.1|14998.2|14996.2|17
1629281260000|2021-08-18 10:07:40|14998.3|14996.3|14998.9|14996.9|14998.9|14996.9|14998.3|14996.3|2
1629281270000|2021-08-18 10:07:50|14998.8|14996.8|14998.9|14996.9|14998.9|14996.9|14998.3|14996.3|12
1629281280000|2021-08-18 10:08:00|14998.8|14996.8|14998.2|14996.2|14998.9|14996.9|14998.1|14996.1|7
1629281290000|2021-08-18 10:08:10|14998.1|14996.1|14998.2|14996.2|14998.2|14996.2|14997.9|14995.9|2
1629281300000|2021-08-18 10:08:20|14998.3|14996.3|14999.1|14997.1|14999.1|14997.1|14998.3|14996.3|2
1629281310000|2021-08-18 10:08:30|14999.3|14997.3|15000.2|14998.2|15000.7|14998.7|14999.2|14997.2|48
1629281320000|2021-08-18 10:08:40|15000.3|14998.3|14999.9|14997.9|15000.4|14998.4|14999.4|14997.4|6
1629281330000|2021-08-18 10:08:50|15000.1|14998.1|15000.1|14998.1|15000.3|14998.3|14999.4|14997.4|14
1629281340000|2021-08-18 10:09:00|14999.9|14997.9|14997.4|14995.4|15000.6|14998.6|14997.3|14995.3|36
1629281350000|2021-08-18 10:09:10|14997.6|14995.6|14997.4|14995.4|14997.8|14995.8|14997.4|14995.4|13
1629281360000|2021-08-18 10:09:20|14997.3|14995.3|14996.2|14994.2|14997.4|14995.4|14996.2|14994.2|20
1629281370000|2021-08-18 10:09:30|14996.1|14994.1|14995.1|14993.1|14996.1|14994.1|14995.1|14993.1|21
1629281380000|2021-08-18 10:09:40|14994.9|14992.9|14994.3|14992.3|14995.4|14993.4|14994.2|14992.2|27
1629281390000|2021-08-18 10:09:50|14994.2|14992.2|14995.2|14993.2|14995.2|14993.2|14993.6|14991.6|22
1629281400000|2021-08-18 10:10:00|14995.1|14993.1|14994.9|14992.9|14995.4|14993.4|14994.9|14992.9|4
1629281410000|2021-08-18 10:10:10|14994.8|14992.8|14995.4|14993.4|14995.6|14993.6|14994.7|14992.7|9
1629281420000|2021-08-18 10:10:20|14995.6|14993.6|14996.7|14994.7|14996.9|14994.9|14995.4|14993.4|11
1629281430000|2021-08-18 10:10:30|14996.8|14994.8|14997.4|14995.4|14997.4|14995.4|14996.8|14994.8|5
1629281440000|2021-08-18 10:10:40|14997.6|14995.6|14997.2|14995.2|14997.6|14995.6|14997.2|14995.2|3
1629281450000|2021-08-18 10:10:50|14997.3|14995.3|14996.7|14994.7|14997.6|14995.6|14996.6|14994.6|2
1629281460000|2021-08-18 10:11:00|14996.8|14994.8|14997.6|14995.6|14997.6|14995.6|14996.8|14994.8|3
1629281470000|2021-08-18 10:11:10|14997.8|14995.8|14997.2|14995.2|14997.8|14995.8|14996.7|14994.7|9
1629281480000|2021-08-18 10:11:20|14997.3|14995.3|14996.8|14994.8|14997.3|14995.3|14996.7|14994.7|2
1629281490000|2021-08-18 10:11:30|14996.7|14994.7|14997.3|14995.3|14997.4|14995.4|14996.7|14994.7|1
1629281500000|2021-08-18 10:11:40|14997.2|14995.2|14997.1|14995.1|14997.3|14995.3|14997.1|14995.1|0
1629281510000|2021-08-18 10:11:50|14997.2|14995.2|14997.7|14995.7|14998.4|14996.4|14997.2|14995.2|11
1629281520000|2021-08-18 10:12:00|14997.8|14995.8|14998.3|14996.3|14998.4|14996.4|14997.6|14995.6|4
1629281530000|2021-08-18 10:12:10|14998.4|14996.4|14999.8|14997.8|14999.8|14997.8|14998.4|14996.4|31
1629281540000|2021-08-18 10:12:20|14999.9|14997.9|14999.7|14997.7|14999.9|14997.9|14999.7|14997.7|11
1629281550000|2021-08-18 10:12:30|14999.6|14997.6|14999.9|14997.9|14999.9|14997.9|14999.4|14997.4|10
1629281560000|2021-08-18 10:12:40|15000.1|14998.1|15000.6|14998.6|15000.6|14998.6|15000.1|14998.1|16
1629281570000|2021-08-18 10:12:50|15000.7|14998.7|15000.6|14998.6|15000.8|14998.8|15000.4|14998.4|11
1629281580000|2021-08-18 10:13:00|15000.4|14998.4|15001.2|14999.2|15001.2|14999.2|15000.2|14998.2|34
1629281590000|2021-08-18 10:13:10|15001.1|14999.1|15000.7|14998.7|15001.1|14999.1|15000.3|14998.3|4
1629281600000|2021-08-18 10:13:20|15000.6|14998.6|15000.4|14998.4|15000.8|14998.8|15000.1|14998.1|3
1629281610000|2021-08-18 10:13:30|15000.6|14998.6|14998.4|14996.4|15000.6|14998.6|14998.3|14996.3|22
1629281620000|2021-08-18 10:13:40|14998.3|14996.3|14997.9|14995.9|14998.3|14996.3|14997.4|14995.4|7
1629281630000|2021-08-18 10:13:50|14997.8|14995.8|14997.7|14995.7|14997.8|14995.8|14997.4|14995.4|5
1629281640000|2021-08-18 10:14:00|14997.6|14995.6|14997.4|14995.4|14998.9|14996.9|14997.4|14995.4|33
1629281650000|2021-08-18 10:14:10|14997.3|14995.3|14996.7|14994.7|14997.3|14995.3|14996.6|14994.6|8
1629281660000|2021-08-18 10:14:20|14996.6|14994.6|14996.6|14994.6|14996.9|14994.9|14996.2|14994.2|14
1629281670000|2021-08-18 10:14:30|14996.4|14994.4|14996.6|14994.6|14996.6|14994.6|14995.4|14993.4|12
1629281680000|2021-08-18 10:14:40|14996.7|14994.7|14995.4|14993.4|14996.7|14994.7|14995.3|14993.3|28
1629281690000|2021-08-18 10:14:50|14995.9|14993.9|14996.8|14994.8|14996.8|14994.8|14995.8|14993.8|73
1629281700000|2021-08-18 10:15:00|14996.7|14994.7|14999.4|14997.4|14999.4|14997.4|14996.7|14994.7|18
1629281710000|2021-08-18 10:15:10|14999.3|14997.3|14999.4|14997.4|14999.7|14997.7|14998.9|14996.9|8
1629281720000|2021-08-18 10:15:20|14999.6|14997.6|14999.9|14997.9|15000.1|14998.1|14998.9|14996.9|10
1629281730000|2021-08-18 10:15:30|15000.1|14998.1|15000.2|14998.2|15000.6|14998.6|14999.9|14997.9|7
1629281740000|2021-08-18 10:15:40|15000.1|14998.1|14999.9|14997.9|15000.1|14998.1|14999.7|14997.7|3
1629281750000|2021-08-18 10:15:50|15000.1|14998.1|15000.4|14998.4|15000.6|14998.6|15000.1|14998.1|0
1629281760000|2021-08-18 10:16:00|15000.6|14998.6|15000.7|14998.7|15001.1|14999.1|15000.4|14998.4|10
1629281770000|2021-08-18 10:16:10|15000.4|14998.4|15000.2|14998.2|15000.6|14998.6|14999.8|14997.8|16
1629281780000|2021-08-18 10:16:20|15000.1|14998.1|14999.2|14997.2|15000.2|14998.2|14998.8|14996.8|0
1629281790000|2021-08-18 10:16:30|14999.1|14997.1|14998.6|14996.6|14999.1|14997.1|14997.9|14995.9|13
1629281800000|2021-08-18 10:16:40|14998.4|14996.4|14998.9|14996.9|14999.2|14997.2|14997.9|14995.9|10
1629281810000|2021-08-18 10:16:50|14999.1|14997.1|14998.7|14996.7|14999.1|14997.1|14998.7|14996.7|2
1629281820000|2021-08-18 10:17:00|14998.2|14996.2|14998.4|14996.4|14998.9|14996.9|14997.9|14995.9|31
1629281830000|2021-08-18 10:17:10|14998.8|14996.8|14997.2|14995.2|14998.9|14996.9|14997.2|14995.2|13
1629281840000|2021-08-18 10:17:20|14997.1|14995.1|14996.8|14994.8|14997.3|14995.3|14996.7|14994.7|10
1629281850000|2021-08-18 10:17:30|14996.7|14994.7|14997.3|14995.3|14997.4|14995.4|14996.7|14994.7|3
1629281860000|2021-08-18 10:17:40|14997.2|14995.2|14997.1|14995.1|14997.3|14995.3|14996.8|14994.8|10
1629281870000|2021-08-18 10:17:50|14996.9|14994.9|14996.2|14994.2|14997.3|14995.3|14995.9|14993.9|16
1629281880000|2021-08-18 10:18:00|14996.3|14994.3|14996.2|14994.2|14996.3|14994.3|14996.2|14994.2|2
1629281890000|2021-08-18 10:18:10|14996.1|14994.1|14996.1|14994.1|14996.1|14994.1|14995.8|14993.8|6
1629281900000|2021-08-18 10:18:20|14995.9|14993.9|14995.9|14993.9|14995.9|14993.9|14995.8|14993.8|3
1629281910000|2021-08-18 10:18:30|14995.8|14993.8|14995.9|14993.9|14995.9|14993.9|14995.8|14993.8|1
1629281920000|2021-08-18 10:18:40|14995.8|14993.8|14995.7|14993.7|14995.9|14993.9|14995.7|14993.7|0
1629281930000|2021-08-18 10:18:50|14995.4|14993.4|14995.7|14993.7|14995.9|14993.9|14995.4|14993.4|3
1629281940000|2021-08-18 10:19:00|14995.8|14993.8|14995.9|14993.9|14995.9|14993.9|14995.7|14993.7|1
1629281950000|2021-08-18 10:19:10|14995.8|14993.8|14996.3|14994.3|14996.3|14994.3|14995.8|14993.8|5
1629281960000|2021-08-18 10:19:20|14996.2|14994.2|14995.2|14993.2|14996.4|14994.4|14995.1|14993.1|5
1629281970000|2021-08-18 10:19:30|14995.3|14993.3|14994.7|14992.7|14995.4|14993.4|14994.7|14992.7|7
1629281980000|2021-08-18 10:19:40|14994.8|14992.8|14994.8|14992.8|14994.9|14992.9|14994.2|14992.2|17
1629281990000|2021-08-18 10:19:50|14994.6|14992.6|14992.9|14990.9|14994.6|14992.6|14992.8|14990.8|15
1629282000000|2021-08-18 10:20:00|14993.1|14991.1|14995.8|14993.8|14996.1|14994.1|14992.9|14990.9|31
1629282010000|2021-08-18 10:20:10|14995.9|14993.9|14995.6|14993.6|14996.6|14994.6|14995.3|14993.3|16
1629282020000|2021-08-18 10:20:20|14994.2|14992.2|14992.9|14990.9|14994.8|14992.8|14992.6|14990.6|27
1629282030000|2021-08-18 10:20:30|14993.4|14991.4|14993.9|14991.9|14994.7|14992.7|14993.4|14991.4|22
1629282040000|2021-08-18 10:20:40|14994.1|14992.1|14992.9|14990.9|14994.2|14992.2|14992.3|14990.3|26
1629282050000|2021-08-18 10:20:50|14992.4|14990.4|14993.4|14991.4|14993.4|14991.4|14992.4|14990.4|19
1629282060000|2021-08-18 10:21:00|14993.2|14991.2|14993.4|14991.4|14993.4|14991.4|14992.3|14990.3|7
1629282070000|2021-08-18 10:21:10|14993.3|14991.3|14993.9|14991.9|14994.6|14992.6|14993.3|14991.3|4
1629282080000|2021-08-18 10:21:20|14994.1|14992.1|14993.7|14991.7|14994.6|14992.6|14993.4|14991.4|6
1629282090000|2021-08-18 10:21:30|14993.6|14991.6|14992.2|14990.2|14993.7|14991.7|14991.8|14989.8|12
1629282100000|2021-08-18 10:21:40|14992.1|14990.1|14991.9|14989.9|14992.4|14990.4|14991.8|14989.8|3
1629282110000|2021-08-18 10:21:50|14992.1|14990.1|14991.7|14989.7|14992.2|14990.2|14991.3|14989.3|15
1629282120000|2021-08-18 10:22:00|14991.8|14989.8|14991.7|14989.7|14992.6|14990.6|14991.1|14989.1|12
1629282130000|2021-08-18 10:22:10|14991.6|14989.6|14991.3|14989.3|14991.7|14989.7|14991.2|14989.2|6
1629282140000|2021-08-18 10:22:20|14991.2|14989.2|14993.6|14991.6|14993.9|14991.9|14991.2|14989.2|15
1629282150000|2021-08-18 10:22:30|14993.7|14991.7|14994.2|14992.2|14994.3|14992.3|14993.7|14991.7|13
1629282160000|2021-08-18 10:22:40|14994.3|14992.3|14994.7|14992.7|14994.8|14992.8|14994.2|14992.2|15
1629282170000|2021-08-18 10:22:50|14994.8|14992.8|14994.9|14992.9|14994.9|14992.9|14994.6|14992.6|3
1629282180000|2021-08-18 10:23:00|14995.1|14993.1|14995.3|14993.3|14995.3|14993.3|14994.4|14992.4|14
1629282190000|2021-08-18 10:23:10|14995.2|14993.2|14995.2|14993.2|14995.2|14993.2|14994.8|14992.8|5
1629282200000|2021-08-18 10:23:20|14995.1|14993.1|14995.2|14993.2|14995.2|14993.2|14994.8|14992.8|4
1629282210000|2021-08-18 10:23:30|14995.1|14993.1|14994.9|14992.9|14995.1|14993.1|14994.8|14992.8|2
1629282220000|2021-08-18 10:23:40|14995.1|14993.1|14995.6|14993.6|14995.6|14993.6|14994.7|14992.7|7
1629282230000|2021-08-18 10:23:50|14995.7|14993.7|14994.7|14992.7|14995.7|14993.7|14994.7|14992.7|7
1629282240000|2021-08-18 10:24:00|14994.8|14992.8|14994.7|14992.7|14995.4|14993.4|14994.7|14992.7|7
1629282250000|2021-08-18 10:24:10|14994.4|14992.4|14994.7|14992.7|14994.7|14992.7|14994.4|14992.4|7
1629282260000|2021-08-18 10:24:20|14994.6|14992.6|14996.2|14994.2|14996.3|14994.3|14993.7|14991.7|27
1629282270000|2021-08-18 10:24:30|14996.1|14994.1|14995.2|14993.2|14996.2|14994.2|14995.2|14993.2|5
1629282280000|2021-08-18 10:24:40|14995.3|14993.3|14996.1|14994.1|14996.1|14994.1|14995.3|14993.3|11
1629282290000|2021-08-18 10:24:50|14996.2|14994.2|14996.8|14994.8|14997.1|14995.1|14996.2|14994.2|14
1629282300000|2021-08-18 10:25:00|14996.9|14994.9|14997.4|14995.4|14997.9|14995.9|14996.9|14994.9|23
1629282310000|2021-08-18 10:25:10|14997.6|14995.6|14997.4|14995.4|14997.6|14995.6|14997.2|14995.2|6
1629282320000|2021-08-18 10:25:20|14997.3|14995.3|14997.2|14995.2|14997.4|14995.4|14997.2|14995.2|3
1629282330000|2021-08-18 10:25:30|14997.1|14995.1|14997.4|14995.4|14998.2|14996.2|14997.1|14995.1|17
1629282340000|2021-08-18 10:25:40|14997.6|14995.6|14997.4|14995.4|14997.9|14995.9|14997.3|14995.3|2
1629282350000|2021-08-18 10:25:50|14997.3|14995.3|14997.4|14995.4|14998.1|14996.1|14997.2|14995.2|8
1629282360000|2021-08-18 10:26:00|14997.3|14995.3|14997.1|14995.1|14997.6|14995.6|14996.8|14994.8|36
1629282370000|2021-08-18 10:26:10|14997.2|14995.2|14997.4|14995.4|14997.6|14995.6|14995.9|14993.9|19
1629282380000|2021-08-18 10:26:20|14997.6|14995.6|14997.7|14995.7|14997.9|14995.9|14997.4|14995.4|5
1629282390000|2021-08-18 10:26:30|14997.6|14995.6|14997.7|14995.7|14997.8|14995.8|14997.2|14995.2|10
1629282400000|2021-08-18 10:26:40|14997.8|14995.8|14997.7|14995.7|14997.8|14995.8|14997.6|14995.6|5
1629282410000|2021-08-18 10:26:50|14997.6|14995.6|14997.2|14995.2|14997.7|14995.7|14997.2|14995.2|17
1629282420000|2021-08-18 10:27:00|14997.1|14995.1|14997.3|14995.3|14997.4|14995.4|14997.1|14995.1|5
1629282430000|2021-08-18 10:27:10|14997.4|14995.4|14997.6|14995.6|14997.7|14995.7|14997.3|14995.3|3
1629282440000|2021-08-18 10:27:20|14997.7|14995.7|14997.2|14995.2|14997.7|14995.7|14997.1|14995.1|6
1629282450000|2021-08-18 10:27:30|14997.1|14995.1|14997.2|14995.2|14997.2|14995.2|14996.9|14994.9|6
1629282460000|2021-08-18 10:27:40|14997.1|14995.1|14997.7|14995.7|14997.9|14995.9|14996.7|14994.7|8
1629282470000|2021-08-18 10:27:50|14997.6|14995.6|14997.8|14995.8|14997.8|14995.8|14997.4|14995.4|2
1629282480000|2021-08-18 10:28:00|14997.9|14995.9|14997.7|14995.7|14997.9|14995.9|14997.6|14995.6|3
1629282490000|2021-08-18 10:28:10|14997.6|14995.6|14997.7|14995.7|14997.7|14995.7|14997.4|14995.4|31
1629282500000|2021-08-18 10:28:20|14997.6|14995.6|14997.4|14995.4|14997.7|14995.7|14997.4|14995.4|0
1629282510000|2021-08-18 10:28:30|14997.6|14995.6|14998.9|14996.9|14998.9|14996.9|14997.4|14995.4|19
1629282520000|2021-08-18 10:28:40|14998.7|14996.7|14998.9|14996.9|14998.9|14996.9|14998.7|14996.7|2
1629282530000|2021-08-18 10:28:50|14999.1|14997.1|14999.2|14997.2|14999.8|14997.8|14998.9|14996.9|25
1629282540000|2021-08-18 10:29:00|14999.3|14997.3|14999.2|14997.2|14999.3|14997.3|14998.9|14996.9|14
1629282550000|2021-08-18 10:29:10|14999.1|14997.1|14999.7|14997.7|14999.8|14997.8|14999.1|14997.1|34
1629282560000|2021-08-18 10:29:20|14999.8|14997.8|15001.2|14999.2|15001.4|14999.4|14998.9|14996.9|71
1629282570000|2021-08-18 10:29:30|15001.1|14999.1|14999.2|14997.2|15001.2|14999.2|14999.2|14997.2|32
1629282580000|2021-08-18 10:29:40|14999.1|14997.1|14999.2|14997.2|14999.6|14997.6|14998.9|14996.9|12
1629282590000|2021-08-18 10:29:50|14999.3|14997.3|14998.9|14996.9|14999.3|14997.3|14998.9|14996.9|5
1629282600000|2021-08-18 10:30:00|14999.1|14997.1|14999.4|14997.4|14999.7|14997.7|14999.1|14997.1|8
1629282610000|2021-08-18 10:30:10|14999.2|14997.2|14999.3|14997.3|14999.4|14997.4|14998.4|14996.4|37
1629282620000|2021-08-18 10:30:20|14999.2|14997.2|14998.9|14996.9|14999.3|14997.3|14998.7|14996.7|13
1629282630000|2021-08-18 10:30:30|14998.8|14996.8|15000.2|14998.2|15000.7|14998.7|14998.7|14996.7|21
1629282640000|2021-08-18 10:30:40|15000.1|14998.1|15000.4|14998.4|15000.7|14998.7|14999.9|14997.9|20
1629282650000|2021-08-18 10:30:50|15000.6|14998.6|15000.9|14998.9|15001.3|14999.3|15000.4|14998.4|5
1629282660000|2021-08-18 10:31:00|15001.1|14999.1|15001.2|14999.2|15001.3|14999.3|15000.9|14998.9|23
1629282670000|2021-08-18 10:31:10|15001.3|14999.3|15002.4|15000.4|15002.4|15000.4|15001.3|14999.3|45
1629282680000|2021-08-18 10:31:20|15001.3|14999.3|15000.7|14998.7|15001.4|14999.4|15000.7|14998.7|36
1629282690000|2021-08-18 10:31:30|15000.6|14998.6|15001.7|14999.7|15001.7|14999.7|15000.6|14998.6|6
1629282700000|2021-08-18 10:31:40|15001.4|14999.4|15001.7|14999.7|15001.9|14999.9|15001.3|14999.3|8
1629282710000|2021-08-18 10:31:50|15001.6|14999.6|15001.8|14999.8|15002.2|15000.2|15001.4|14999.4|7
1629282720000|2021-08-18 10:32:00|15001.7|14999.7|15002.7|15000.7|15002.8|15000.8|15001.7|14999.7|37
1629282730000|2021-08-18 10:32:10|15002.8|15000.8|15002.7|15000.7|15002.8|15000.8|15002.3|15000.3|14
1629282740000|2021-08-18 10:32:20|15002.8|15000.8|15003.2|15001.2|15003.8|15001.8|15002.8|15000.8|27
1629282750000|2021-08-18 10:32:30|15003.1|15001.1|15004.1|15002.1|15004.1|15002.1|15003.1|15001.1|21
1629282760000|2021-08-18 10:32:40|15003.9|15001.9|15003.4|15001.4|15003.9|15001.9|15003.2|15001.2|23
1629282770000|2021-08-18 10:32:50|15003.6|15001.6|15003.2|15001.2|15003.6|15001.6|15002.9|15000.9|8
1629282780000|2021-08-18 10:33:00|15003.1|15001.1|15003.4|15001.4|15003.6|15001.6|15003.1|15001.1|11
1629282790000|2021-08-18 10:33:10|15003.3|15001.3|15002.9|15000.9|15003.3|15001.3|15002.9|15000.9|2
1629282800000|2021-08-18 10:33:20|15003.1|15001.1|15003.9|15001.9|15003.9|15001.9|15002.9|15000.9|9
1629282810000|2021-08-18 10:33:30|15003.7|15001.7|15006.2|15004.2|15006.6|15004.6|15003.2|15001.2|123
1629282820000|2021-08-18 10:33:40|15006.3|15004.3|15008.9|15006.9|15009.2|15007.2|15006.1|15004.1|85
1629282830000|2021-08-18 10:33:50|15008.8|15006.8|15009.9|15007.9|15010.1|15008.1|15008.7|15006.7|85
1629282840000|2021-08-18 10:34:00|15010.1|15008.1|15009.2|15007.2|15010.7|15008.7|15009.1|15007.1|91
1629282850000|2021-08-18 10:34:10|15009.1|15007.1|15009.1|15007.1|15009.7|15007.7|15008.9|15006.9|14
1629282860000|2021-08-18 10:34:20|15008.9|15006.9|15008.9|15006.9|15009.1|15007.1|15008.4|15006.4|16
1629282870000|2021-08-18 10:34:30|15008.8|15006.8|15009.1|15007.1|15009.2|15007.2|15008.7|15006.7|16
1629282880000|2021-08-18 10:34:40|15009.3|15007.3|15009.7|15007.7|15010.2|15008.2|15009.3|15007.3|31
1629282890000|2021-08-18 10:34:50|15009.6|15007.6|15010.4|15008.4|15010.6|15008.6|15009.4|15007.4|30
1629282900000|2021-08-18 10:35:00|15010.6|15008.6|15010.4|15008.4|15010.7|15008.7|15010.1|15008.1|18
1629282910000|2021-08-18 10:35:10|15010.6|15008.6|15011.1|15009.1|15011.4|15009.4|15010.3|15008.3|31
1629282920000|2021-08-18 10:35:20|15010.9|15008.9|15011.1|15009.1|15011.2|15009.2|15010.3|15008.3|29
1629282930000|2021-08-18 10:35:30|15010.9|15008.9|15015.3|15013.3|15015.6|15013.6|15010.9|15008.9|141
1629282940000|2021-08-18 10:35:40|15015.2|15013.2|15016.3|15014.3|15016.9|15014.9|15013.7|15011.7|107
1629282950000|2021-08-18 10:35:50|15016.4|15014.4|15015.4|15013.4|15016.4|15014.4|15015.3|15013.3|55
1629282960000|2021-08-18 10:36:00|15015.2|15013.2|15015.3|15013.3|15015.9|15013.9|15014.9|15012.9|62
1629282970000|2021-08-18 10:36:10|15015.2|15013.2|15014.9|15012.9|15015.2|15013.2|15014.3|15012.3|77
1629282980000|2021-08-18 10:36:20|15014.4|15012.4|15014.1|15012.1|15014.9|15012.9|15013.9|15011.9|31
1629282990000|2021-08-18 10:36:30|15014.2|15012.2|15015.4|15013.4|15016.1|15014.1|15014.2|15012.2|29
1629283000000|2021-08-18 10:36:40|15015.6|15013.6|15017.7|15015.7|15017.8|15015.8|15015.2|15013.2|105
1629283010000|2021-08-18 10:36:50|15017.8|15015.8|15016.9|15014.9|15017.9|15015.9|15016.9|15014.9|16
1629283020000|2021-08-18 10:37:00|15017.1|15015.1|15016.3|15014.3|15017.1|15015.1|15015.9|15013.9|51
1629283030000|2021-08-18 10:37:10|15016.4|15014.4|15015.9|15013.9|15016.6|15014.6|15015.8|15013.8|18
1629283040000|2021-08-18 10:37:20|15016.1|15014.1|15016.7|15014.7|15017.4|15015.4|15016.1|15014.1|44
1629283050000|2021-08-18 10:37:30|15016.4|15014.4|15017.2|15015.2|15017.3|15015.3|15015.4|15013.4|30
1629283060000|2021-08-18 10:37:40|15016.4|15014.4|15015.7|15013.7|15016.6|15014.6|15015.4|15013.4|31
1629283070000|2021-08-18 10:37:50|15015.8|15013.8|15015.8|15013.8|15016.3|15014.3|15015.4|15013.4|10
1629283080000|2021-08-18 10:38:00|15015.9|15013.9|15015.4|15013.4|15015.9|15013.9|15015.4|15013.4|9
1629283090000|2021-08-18 10:38:10|15014.7|15012.7|15014.2|15012.2|15014.7|15012.7|15013.9|15011.9|50
1629283100000|2021-08-18 10:38:20|15014.3|15012.3|15014.2|15012.2|15014.4|15012.4|15014.1|15012.1|8
1629283110000|2021-08-18 10:38:30|15014.1|15012.1|15014.2|15012.2|15014.3|15012.3|15014.1|15012.1|2
1629283120000|2021-08-18 10:38:40|15014.1|15012.1|15014.1|15012.1|15014.2|15012.2|15013.7|15011.7|17
1629283130000|2021-08-18 10:38:50|15013.9|15011.9|15013.7|15011.7|15014.1|15012.1|15013.6|15011.6|4
1629283140000|2021-08-18 10:39:00|15013.6|15011.6|15014.2|15012.2|15014.2|15012.2|15013.6|15011.6|14
1629283150000|2021-08-18 10:39:10|15014.1|15012.1|15014.9|15012.9|15015.4|15013.4|15013.9|15011.9|30
1629283160000|2021-08-18 10:39:20|15015.1|15013.1|15015.4|15013.4|15015.9|15013.9|15015.1|15013.1|16
1629283170000|2021-08-18 10:39:30|15015.6|15013.6|15015.2|15013.2|15015.6|15013.6|15015.1|15013.1|6
1629283180000|2021-08-18 10:39:40|15015.7|15013.7|15015.2|15013.2|15015.7|15013.7|15015.2|15013.2|17
1629283190000|2021-08-18 10:39:50|15015.1|15013.1|15015.1|15013.1|15015.1|15013.1|15014.9|15012.9|0
1629283200000|2021-08-18 10:40:00|15014.9|15012.9|15015.6|15013.6|15015.6|15013.6|15014.9|15012.9|32
1629283210000|2021-08-18 10:40:10|15015.3|15013.3|15016.2|15014.2|15016.2|15014.2|15015.3|15013.3|20
1629283220000|2021-08-18 10:40:20|15016.7|15014.7|15016.6|15014.6|15017.1|15015.1|15016.6|15014.6|23
1629283230000|2021-08-18 10:40:30|15016.7|15014.7|15016.9|15014.9|15017.1|15015.1|15016.4|15014.4|13
1629283240000|2021-08-18 10:40:40|15017.1|15015.1|15016.4|15014.4|15017.3|15015.3|15016.4|15014.4|30
1629283250000|2021-08-18 10:40:50|15016.3|15014.3|15016.9|15014.9|15017.1|15015.1|15016.3|15014.3|9
1629283260000|2021-08-18 10:41:00|15017.1|15015.1|15017.4|15015.4|15017.4|15015.4|15017.1|15015.1|6
1629283270000|2021-08-18 10:41:10|15017.6|15015.6|15019.8|15017.8|15019.8|15017.8|15017.6|15015.6|82
1629283280000|2021-08-18 10:41:20|15019.7|15017.7|15020.9|15018.9|15020.9|15018.9|15019.1|15017.1|61
1629283290000|2021-08-18 10:41:30|15021.1|15019.1|15019.9|15017.9|15021.6|15019.6|15019.7|15017.7|102
1629283300000|2021-08-18 10:41:40|15019.8|15017.8|15020.3|15018.3|15020.7|15018.7|15019.2|15017.2|42
1629283310000|2021-08-18 10:41:50|15020.2|15018.2|15021.4|15019.4|15021.4|15019.4|15020.1|15018.1|32
1629283320000|2021-08-18 10:42:00|15021.2|15019.2|15020.2|15018.2|15021.3|15019.3|15019.9|15017.9|25
1629283330000|2021-08-18 10:42:10|15020.3|15018.3|15020.7|15018.7|15021.1|15019.1|15019.9|15017.9|17
1629283340000|2021-08-18 10:42:20|15020.6|15018.6|15020.2|15018.2|15021.2|15019.2|15020.2|15018.2|11
1629283350000|2021-08-18 10:42:30|15020.1|15018.1|15019.4|15017.4|15020.2|15018.2|15018.8|15016.8|35
1629283360000|2021-08-18 10:42:40|15019.6|15017.6|15018.9|15016.9|15019.6|15017.6|15018.9|15016.9|13
1629283370000|2021-08-18 10:42:50|15019.1|15017.1|15019.1|15017.1|15019.2|15017.2|15019.1|15017.1|8
1629283380000|2021-08-18 10:43:00|15019.2|15017.2|15019.7|15017.7|15019.7|15017.7|15018.9|15016.9|25
1629283390000|2021-08-18 10:43:10|15019.6|15017.6|15020.7|15018.7|15021.1|15019.1|15019.6|15017.6|23
1629283400000|2021-08-18 10:43:20|15020.6|15018.6|15019.9|15017.9|15020.7|15018.7|15019.9|15017.9|19
1629283410000|2021-08-18 10:43:30|15019.7|15017.7|15019.9|15017.9|15019.9|15017.9|15019.2|15017.2|34
1629283420000|2021-08-18 10:43:40|15020.1|15018.1|15020.4|15018.4|15020.7|15018.7|15020.1|15018.1|20
1629283430000|2021-08-18 10:43:50|15020.6|15018.6|15020.7|15018.7|15020.8|15018.8|15020.1|15018.1|15
1629283440000|2021-08-18 10:44:00|15021.4|15019.4|15020.2|15018.2|15022.8|15020.8|15020.2|15018.2|90
1629283450000|2021-08-18 10:44:10|15020.3|15018.3|15022.2|15020.2|15022.3|15020.3|15020.2|15018.2|45
1629283460000|2021-08-18 10:44:20|15022.3|15020.3|15022.1|15020.1|15022.4|15020.4|15021.6|15019.6|17
1629283470000|2021-08-18 10:44:30|15022.2|15020.2|15023.2|15021.2|15023.3|15021.3|15021.9|15019.9|30
1629283480000|2021-08-18 10:44:40|15023.3|15021.3|15022.9|15020.9|15023.8|15021.8|15022.9|15020.9|50
1629283490000|2021-08-18 10:44:50|15023.1|15021.1|15021.9|15019.9|15023.1|15021.1|15021.9|15019.9|21
1629283500000|2021-08-18 10:45:00|15022.1|15020.1|15021.3|15019.3|15022.3|15020.3|15021.3|15019.3|16
1629283510000|2021-08-18 10:45:10|15021.4|15019.4|15021.3|15019.3|15021.4|15019.4|15020.8|15018.8|11
1629283520000|2021-08-18 10:45:20|15021.2|15019.2|15021.7|15019.7|15021.8|15019.8|15021.2|15019.2|9
1629283530000|2021-08-18 10:45:30|15021.6|15019.6|15021.4|15019.4|15021.7|15019.7|15021.3|15019.3|3
1629283540000|2021-08-18 10:45:40|15021.3|15019.3|15021.4|15019.4|15021.6|15019.6|15021.3|15019.3|5
1629283550000|2021-08-18 10:45:50|15021.6|15019.6|15021.4|15019.4|15022.1|15020.1|15021.4|15019.4|16
1629283560000|2021-08-18 10:46:00|15021.2|15019.2|15021.6|15019.6|15021.9|15019.9|15021.2|15019.2|10
1629283570000|2021-08-18 10:46:10|15021.7|15019.7|15020.9|15018.9|15021.9|15019.9|15020.9|15018.9|7
1629283580000|2021-08-18 10:46:20|15020.8|15018.8|15021.7|15019.7|15021.7|15019.7|15020.8|15018.8|12
1629283590000|2021-08-18 10:46:30|15021.6|15019.6|15021.9|15019.9|15021.9|15019.9|15021.2|15019.2|4
1629283600000|2021-08-18 10:46:40|15021.8|15019.8|15021.4|15019.4|15021.9|15019.9|15021.2|15019.2|4
1629283610000|2021-08-18 10:46:50|15020.9|15018.9|15020.3|15018.3|15020.9|15018.9|15020.2|15018.2|6
1629283620000|2021-08-18 10:47:00|15020.2|15018.2|15020.2|15018.2|15020.4|15018.4|15019.4|15017.4|21
1629283630000|2021-08-18 10:47:10|15020.3|15018.3|15019.9|15017.9|15020.6|15018.6|15019.9|15017.9|8
1629283640000|2021-08-18 10:47:20|15019.8|15017.8|15020.3|15018.3|15020.6|15018.6|15019.4|15017.4|15
1629283650000|2021-08-18 10:47:30|15020.4|15018.4|15020.7|15018.7|15020.7|15018.7|15020.2|15018.2|3
1629283660000|2021-08-18 10:47:40|15020.9|15018.9|15021.2|15019.2|15021.3|15019.3|15020.9|15018.9|17
1629283670000|2021-08-18 10:47:50|15020.8|15018.8|15020.2|15018.2|15020.9|15018.9|15020.2|15018.2|18
1629283680000|2021-08-18 10:48:00|15020.3|15018.3|15020.8|15018.8|15020.9|15018.9|15020.2|15018.2|5
1629283690000|2021-08-18 10:48:10|15020.7|15018.7|15020.7|15018.7|15020.9|15018.9|15020.4|15018.4|11
1629283700000|2021-08-18 10:48:20|15020.8|15018.8|15020.7|15018.7|15020.8|15018.8|15020.6|15018.6|2
1629283710000|2021-08-18 10:48:30|15020.9|15018.9|15022.3|15020.3|15022.6|15020.6|15020.8|15018.8|28
1629283720000|2021-08-18 10:48:40|15022.2|15020.2|15021.7|15019.7|15022.2|15020.2|15021.7|15019.7|11
1629283730000|2021-08-18 10:48:50|15021.6|15019.6|15021.9|15019.9|15021.9|15019.9|15021.6|15019.6|7
1629283740000|2021-08-18 10:49:00|15022.1|15020.1|15022.2|15020.2|15022.8|15020.8|15022.1|15020.1|18
1629283750000|2021-08-18 10:49:10|15022.3|15020.3|15021.4|15019.4|15022.4|15020.4|15021.4|15019.4|8
1629283760000|2021-08-18 10:49:20|15021.6|15019.6|15021.4|15019.4|15021.6|15019.6|15020.9|15018.9|10
1629283770000|2021-08-18 10:49:30|15021.6|15019.6|15021.4|15019.4|15021.6|15019.6|15020.7|15018.7|8
1629283780000|2021-08-18 10:49:40|15021.3|15019.3|15021.2|15019.2|15021.9|15019.9|15021.1|15019.1|6
1629283790000|2021-08-18 10:49:50|15021.3|15019.3|15020.9|15018.9|15021.7|15019.7|15020.9|15018.9|4
1629283800000|2021-08-18 10:50:00|15021.1|15019.1|15021.7|15019.7|15021.9|15019.9|15020.8|15018.8|14
1629283810000|2021-08-18 10:50:10|15021.1|15019.1|15021.2|15019.2|15021.2|15019.2|15020.9|15018.9|15
1629283820000|2021-08-18 10:50:20|15021.1|15019.1|15021.7|15019.7|15021.8|15019.8|15021.1|15019.1|27
1629283830000|2021-08-18 10:50:30|15021.6|15019.6|15021.7|15019.7|15021.7|15019.7|15021.3|15019.3|5
1629283840000|2021-08-18 10:50:40|15021.8|15019.8|15022.3|15020.3|15022.3|15020.3|15021.8|15019.8|12
1629283850000|2021-08-18 10:50:50|15022.2|15020.2|15022.2|15020.2|15022.3|15020.3|15021.7|15019.7|7
1629283860000|2021-08-18 10:51:00|15022.1|15020.1|15022.2|15020.2|15022.2|15020.2|15022.1|15020.1|1
1629283870000|2021-08-18 10:51:10|15022.3|15020.3|15021.8|15019.8|15022.3|15020.3|15021.8|15019.8|8
1629283880000|2021-08-18 10:51:20|15021.9|15019.9|15021.4|15019.4|15021.9|15019.9|15021.2|15019.2|12
1629283890000|2021-08-18 10:51:30|15021.3|15019.3|15021.4|15019.4|15021.4|15019.4|15021.2|15019.2|10
1629283900000|2021-08-18 10:51:40|15021.3|15019.3|15021.9|15019.9|15021.9|15019.9|15021.1|15019.1|8
1629283910000|2021-08-18 10:51:50|15022.1|15020.1|15021.9|15019.9|15022.2|15020.2|15021.8|15019.8|1
1629283920000|2021-08-18 10:52:00|15021.8|15019.8|15020.9|15018.9|15021.9|15019.9|15020.9|15018.9|16
1629283930000|2021-08-18 10:52:10|15020.8|15018.8|15020.9|15018.9|15021.1|15019.1|15020.8|15018.8|3
1629283940000|2021-08-18 10:52:20|15020.8|15018.8|15027.7|15025.7|15027.7|15025.7|15020.8|15018.8|317
1629283950000|2021-08-18 10:52:30|15027.4|15025.4|15026.4|15024.4|15028.4|15026.4|15026.4|15024.4|67
1629283960000|2021-08-18 10:52:40|15026.3|15024.3|15028.7|15026.7|15028.7|15026.7|15026.3|15024.3|44
1629283970000|2021-08-18 10:52:50|15028.9|15026.9|15027.4|15025.4|15029.7|15027.7|15027.4|15025.4|120
1629283980000|2021-08-18 10:53:00|15027.2|15025.2|15029.7|15027.7|15029.8|15027.8|15027.2|15025.2|40
1629283990000|2021-08-18 10:53:10|15029.4|15027.4|15029.7|15027.7|15029.7|15027.7|15028.8|15026.8|21
1629284000000|2021-08-18 10:53:20|15029.8|15027.8|15029.2|15027.2|15029.8|15027.8|15028.9|15026.9|23
1629284010000|2021-08-18 10:53:30|15029.1|15027.1|15027.7|15025.7|15029.1|15027.1|15026.3|15024.3|67
1629284020000|2021-08-18 10:53:40|15027.9|15025.9|15027.4|15025.4|15028.4|15026.4|15027.4|15025.4|22
1629284030000|2021-08-18 10:53:50|15027.3|15025.3|15028.4|15026.4|15028.7|15026.7|15027.2|15025.2|20
1629284040000|2021-08-18 10:54:00|15028.3|15026.3|15031.6|15029.6|15031.6|15029.6|15028.1|15026.1|137
1629284050000|2021-08-18 10:54:10|15031.7|15029.7|15031.9|15029.9|15032.1|15030.1|15031.1|15029.1|47
1629284060000|2021-08-18 10:54:20|15032.1|15030.1|15033.4|15031.4|15033.6|15031.6|15031.9|15029.9|66
1629284070000|2021-08-18 10:54:30|15033.2|15031.2|15030.8|15028.8|15033.2|15031.2|15030.3|15028.3|80
1629284080000|2021-08-18 10:54:40|15030.7|15028.7|15030.9|15028.9|15031.7|15029.7|15029.7|15027.7|72
1629284090000|2021-08-18 10:54:50|15031.1|15029.1|15030.7|15028.7|15031.2|15029.2|15029.9|15027.9|44
1629284100000|2021-08-18 10:55:00|15030.8|15028.8|15030.7|15028.7|15030.9|15028.9|15029.9|15027.9|36
1629284110000|2021-08-18 10:55:10|15030.8|15028.8|15030.2|15028.2|15031.3|15029.3|15029.9|15027.9|36
1629284120000|2021-08-18 10:55:20|15030.3|15028.3|15029.7|15027.7|15030.3|15028.3|15029.4|15027.4|13
1629284130000|2021-08-18 10:55:30|15030.2|15028.2|15030.2|15028.2|15030.6|15028.6|15029.3|15027.3|49
1629284140000|2021-08-18 10:55:40|15030.3|15028.3|15029.4|15027.4|15030.3|15028.3|15029.4|15027.4|21
1629284150000|2021-08-18 10:55:50|15029.6|15027.6|15029.1|15027.1|15030.2|15028.2|15028.9|15026.9|17
1629284160000|2021-08-18 10:56:00|15028.9|15026.9|15028.7|15026.7|15028.9|15026.9|15028.3|15026.3|16
1629284170000|2021-08-18 10:56:10|15028.4|15026.4|15028.9|15026.9|15029.6|15027.6|15028.4|15026.4|7
1629284180000|2021-08-18 10:56:20|15028.8|15026.8|15029.1|15027.1|15029.4|15027.4|15028.8|15026.8|12
1629284190000|2021-08-18 10:56:30|15029.2|15027.2|15029.2|15027.2|15029.6|15027.6|15028.8|15026.8|7
1629284200000|2021-08-18 10:56:40|15029.3|15027.3|15029.3|15027.3|15029.4|15027.4|15028.9|15026.9|10
1629284210000|2021-08-18 10:56:50|15029.4|15027.4|15028.2|15026.2|15029.4|15027.4|15027.8|15025.8|76
1629284220000|2021-08-18 10:57:00|15028.3|15026.3|15026.9|15024.9|15028.4|15026.4|15026.9|15024.9|22
1629284230000|2021-08-18 10:57:10|15027.1|15025.1|15027.9|15025.9|15028.1|15026.1|15026.8|15024.8|32
1629284240000|2021-08-18 10:57:20|15028.1|15026.1|15027.2|15025.2|15028.2|15026.2|15026.9|15024.9|11
1629284250000|2021-08-18 10:57:30|15027.1|15025.1|15026.4|15024.4|15027.1|15025.1|15026.3|15024.3|5
1629284260000|2021-08-18 10:57:40|15026.6|15024.6|15026.7|15024.7|15026.8|15024.8|15026.4|15024.4|3
1629284270000|2021-08-18 10:57:50|15026.8|15024.8|15026.2|15024.2|15026.8|15024.8|15026.2|15024.2|10
1629284280000|2021-08-18 10:58:00|15026.1|15024.1|15027.4|15025.4|15027.9|15025.9|15025.8|15023.8|23
1629284290000|2021-08-18 10:58:10|15027.6|15025.6|15026.2|15024.2|15027.7|15025.7|15026.1|15024.1|7
1629284300000|2021-08-18 10:58:20|15025.9|15023.9|15025.7|15023.7|15026.2|15024.2|15025.7|15023.7|19
1629284310000|2021-08-18 10:58:30|15025.6|15023.6|15025.7|15023.7|15025.9|15023.9|15024.4|15022.4|52
1629284320000|2021-08-18 10:58:40|15025.8|15023.8|15027.3|15025.3|15027.8|15025.8|15025.8|15023.8|26
1629284330000|2021-08-18 10:58:50|15027.2|15025.2|15026.7|15024.7|15027.3|15025.3|15026.6|15024.6|9
1629284340000|2021-08-18 10:59:00|15026.8|15024.8|15027.6|15025.6|15027.7|15025.7|15026.8|15024.8|21
1629284350000|2021-08-18 10:59:10|15027.7|15025.7|15025.4|15023.4|15027.8|15025.8|15025.2|15023.2|26
1629284360000|2021-08-18 10:59:20|15025.6|15023.6|15025.2|15023.2|15025.6|15023.6|15024.7|15022.7|14
1629284370000|2021-08-18 10:59:30|15025.3|15023.3|15025.8|15023.8|15025.8|15023.8|15025.2|15023.2|5
1629284380000|2021-08-18 10:59:40|15025.7|15023.7|15025.2|15023.2|15025.7|15023.7|15025.2|15023.2|16
1629284390000|2021-08-18 10:59:50|15025.1|15023.1|15023.9|15021.9|15025.2|15023.2|15023.8|15021.8|19
1629284400000|2021-08-18 11:00:00|15023.8|15021.8|15025.1|15023.1|15025.2|15023.2|15023.4|15021.4|34
1629284410000|2021-08-18 11:00:10|15025.2|15023.2|15025.2|15023.2|15025.3|15023.3|15024.1|15022.1|13
1629284420000|2021-08-18 11:00:20|15024.9|15022.9|15025.1|15023.1|15026.6|15024.6|15024.8|15022.8|31
1629284430000|2021-08-18 11:00:30|15025.2|15023.2|15025.8|15023.8|15025.8|15023.8|15024.4|15022.4|18
1629284440000|2021-08-18 11:00:40|15025.9|15023.9|15024.9|15022.9|15026.1|15024.1|15024.9|15022.9|15
1629284450000|2021-08-18 11:00:50|15024.8|15022.8|15025.2|15023.2|15025.2|15023.2|15024.7|15022.7|11
1629284460000|2021-08-18 11:01:00|15025.1|15023.1|15024.4|15022.4|15025.2|15023.2|15024.4|15022.4|11
1629284470000|2021-08-18 11:01:10|15024.3|15022.3|15024.6|15022.6|15024.6|15022.6|15024.1|15022.1|5
1629284480000|2021-08-18 11:01:20|15024.4|15022.4|15024.4|15022.4|15024.9|15022.9|15024.2|15022.2|18
1629284490000|2021-08-18 11:01:30|15024.6|15022.6|15024.4|15022.4|15024.7|15022.7|15024.3|15022.3|2
1629284500000|2021-08-18 11:01:40|15024.6|15022.6|15024.4|15022.4|15024.8|15022.8|15024.2|15022.2|7
1629284510000|2021-08-18 11:01:50|15024.6|15022.6|15025.2|15023.2|15025.3|15023.3|15024.4|15022.4|3
1629284520000|2021-08-18 11:02:00|15025.4|15023.4|15025.4|15023.4|15026.1|15024.1|15025.3|15023.3|15
1629284530000|2021-08-18 11:02:10|15025.7|15023.7|15024.4|15022.4|15025.7|15023.7|15024.2|15022.2|10
1629284540000|2021-08-18 11:02:20|15024.2|15022.2|15024.7|15022.7|15024.8|15022.8|15024.2|15022.2|11
1629284550000|2021-08-18 11:02:30|15024.6|15022.6|15023.1|15021.1|15024.6|15022.6|15022.8|15020.8|28
1629284560000|2021-08-18 11:02:40|15022.9|15020.9|15022.9|15020.9|15023.3|15021.3|15022.7|15020.7|18
1629284570000|2021-08-18 11:02:50|15022.8|15020.8|15024.2|15022.2|15024.4|15022.4|15022.4|15020.4|14
1629284580000|2021-08-18 11:03:00|15024.3|15022.3|15022.9|15020.9|15024.4|15022.4|15022.7|15020.7|14
1629284590000|2021-08-18 11:03:10|15023.1|15021.1|15022.9|15020.9|15023.7|15021.7|15022.8|15020.8|12
1629284600000|2021-08-18 11:03:20|15023.1|15021.1|15022.9|15020.9|15023.1|15021.1|15022.9|15020.9|5
1629284610000|2021-08-18 11:03:30|15023.1|15021.1|15023.4|15021.4|15023.9|15021.9|15023.1|15021.1|30
1629284620000|2021-08-18 11:03:40|15023.6|15021.6|15024.2|15022.2|15024.2|15022.2|15023.6|15021.6|7
1629284630000|2021-08-18 11:03:50|15024.1|15022.1|15024.7|15022.7|15024.7|15022.7|15023.7|15021.7|16
1629284640000|2021-08-18 11:04:00|15024.6|15022.6|15024.9|15022.9|15025.1|15023.1|15024.3|15022.3|7
1629284650000|2021-08-18 11:04:10|15024.8|15022.8|15024.6|15022.6|15024.8|15022.8|15024.2|15022.2|11
1629284660000|2021-08-18 11:04:20|15024.4|15022.4|15023.4|15021.4|15024.7|15022.7|15023.4|15021.4|11
1629284670000|2021-08-18 11:04:30|15023.6|15021.6|15023.3|15021.3|15024.1|15022.1|15023.2|15021.2|6
1629284680000|2021-08-18 11:04:40|15023.4|15021.4|15023.4|15021.4|15023.8|15021.8|15023.1|15021.1|10
1629284690000|2021-08-18 11:04:50|15023.2|15021.2|15023.4|15021.4|15023.7|15021.7|15023.2|15021.2|2
1629284700000|2021-08-18 11:05:00|15023.6|15021.6|15022.9|15020.9|15023.6|15021.6|15022.7|15020.7|13
1629284710000|2021-08-18 11:05:10|15022.8|15020.8|15022.7|15020.7|15022.9|15020.9|15022.7|15020.7|2
1629284720000|2021-08-18 11:05:20|15022.6|15020.6|15023.3|15021.3|15023.4|15021.4|15022.4|15020.4|11
1629284730000|2021-08-18 11:05:30|15023.4|15021.4|15023.2|15021.2|15023.4|15021.4|15022.4|15020.4|25
1629284740000|2021-08-18 11:05:40|15023.1|15021.1|15023.7|15021.7|15023.8|15021.8|15022.9|15020.9|15
1629284750000|2021-08-18 11:05:50|15023.8|15021.8|15024.4|15022.4|15024.4|15022.4|15023.7|15021.7|11
1629284760000|2021-08-18 11:06:00|15024.2|15022.2|15024.4|15022.4|15024.8|15022.8|15023.9|15021.9|25
1629284770000|2021-08-18 11:06:10|15024.3|15022.3|15024.4|15022.4|15024.7|15022.7|15024.2|15022.2|3
1629284780000|2021-08-18 11:06:20|15024.6|15022.6|15024.7|15022.7|15025.3|15023.3|15024.3|15022.3|13
1629284790000|2021-08-18 11:06:30|15024.6|15022.6|15024.4|15022.4|15024.8|15022.8|15024.3|15022.3|10
1629284800000|2021-08-18 11:06:40|15024.6|15022.6|15024.6|15022.6|15024.8|15022.8|15024.2|15022.2|8
1629284810000|2021-08-18 11:06:50|15024.7|15022.7|15025.7|15023.7|15025.9|15023.9|15024.7|15022.7|41
1629284820000|2021-08-18 11:07:00|15025.6|15023.6|15025.2|15023.2|15025.6|15023.6|15024.9|15022.9|19
1629284830000|2021-08-18 11:07:10|15025.1|15023.1|15025.7|15023.7|15025.9|15023.9|15024.7|15022.7|51
1629284840000|2021-08-18 11:07:20|15025.4|15023.4|15026.4|15024.4|15026.7|15024.7|15025.3|15023.3|18
1629284850000|2021-08-18 11:07:30|15026.6|15024.6|15027.1|15025.1|15027.4|15025.4|15026.6|15024.6|25
1629284860000|2021-08-18 11:07:40|15027.4|15025.4|15029.4|15027.4|15029.6|15027.6|15027.4|15025.4|80
1629284870000|2021-08-18 11:07:50|15029.3|15027.3|15028.9|15026.9|15031.1|15029.1|15028.9|15026.9|72
1629284880000|2021-08-18 11:08:00|15029.1|15027.1|15029.4|15027.4|15029.6|15027.6|15028.8|15026.8|14
1629284890000|2021-08-18 11:08:10|15029.6|15027.6|15029.6|15027.6|15029.8|15027.8|15029.2|15027.2|9
1629284900000|2021-08-18 11:08:20|15029.4|15027.4|15029.7|15027.7|15029.7|15027.7|15029.4|15027.4|15
1629284910000|2021-08-18 11:08:30|15029.8|15027.8|15031.4|15029.4|15031.7|15029.7|15029.7|15027.7|29
1629284920000|2021-08-18 11:08:40|15031.3|15029.3|15031.7|15029.7|15032.4|15030.4|15031.2|15029.2|38
1629284930000|2021-08-18 11:08:50|15031.6|15029.6|15030.9|15028.9|15031.7|15029.7|15030.8|15028.8|17
1629284940000|2021-08-18 11:09:00|15031.1|15029.1|15031.7|15029.7|15032.1|15030.1|15030.6|15028.6|29
1629284950000|2021-08-18 11:09:10|15031.8|15029.8|15033.3|15031.3|15033.3|15031.3|15031.7|15029.7|48
1629284960000|2021-08-18 11:09:20|15033.2|15031.2|15032.2|15030.2|15033.6|15031.6|15031.7|15029.7|27
1629284970000|2021-08-18 11:09:30|15031.6|15029.6|15031.8|15029.8|15032.1|15030.1|15031.4|15029.4|22
1629284980000|2021-08-18 11:09:40|15031.7|15029.7|15032.7|15030.7|15032.7|15030.7|15031.4|15029.4|16
1629284990000|2021-08-18 11:09:50|15032.6|15030.6|15033.2|15031.2|15033.8|15031.8|15032.6|15030.6|50
1629285000000|2021-08-18 11:10:00|15033.3|15031.3|15030.4|15028.4|15033.4|15031.4|15030.4|15028.4|17
1629285010000|2021-08-18 11:10:10|15030.6|15028.6|15031.2|15029.2|15031.2|15029.2|15030.3|15028.3|10
1629285020000|2021-08-18 11:10:20|15031.1|15029.1|15030.7|15028.7|15031.1|15029.1|15030.3|15028.3|24
1629285030000|2021-08-18 11:10:30|15030.6|15028.6|15030.3|15028.3|15031.1|15029.1|15030.2|15028.2|24
1629285040000|2021-08-18 11:10:40|15030.2|15028.2|15029.9|15027.9|15030.6|15028.6|15029.8|15027.8|23
1629285050000|2021-08-18 11:10:50|15030.1|15028.1|15028.4|15026.4|15030.2|15028.2|15027.9|15025.9|51
1629285060000|2021-08-18 11:11:00|15028.6|15026.6|15026.9|15024.9|15028.7|15026.7|15026.8|15024.8|24
1629285070000|2021-08-18 11:11:10|15026.8|15024.8|15026.7|15024.7|15027.3|15025.3|15026.6|15024.6|43
1629285080000|2021-08-18 11:11:20|15026.9|15024.9|15026.9|15024.9|15027.2|15025.2|15025.9|15023.9|46
1629285090000|2021-08-18 11:11:30|15026.8|15024.8|15026.9|15024.9|15027.2|15025.2|15026.7|15024.7|10
1629285100000|2021-08-18 11:11:40|15027.1|15025.1|15027.3|15025.3|15027.7|15025.7|15026.9|15024.9|7
1629285110000|2021-08-18 11:11:50|15027.2|15025.2|15026.2|15024.2|15027.2|15025.2|15025.9|15023.9|6
1629285120000|2021-08-18 11:12:00|15026.3|15024.3|15026.8|15024.8|15026.8|15024.8|15024.9|15022.9|74
1629285130000|2021-08-18 11:12:10|15026.9|15024.9|15025.2|15023.2|15027.3|15025.3|15025.1|15023.1|27
1629285140000|2021-08-18 11:12:20|15025.1|15023.1|15024.6|15022.6|15025.2|15023.2|15024.2|15022.2|26
1629285150000|2021-08-18 11:12:30|15024.4|15022.4|15024.1|15022.1|15024.7|15022.7|15023.8|15021.8|14
1629285160000|2021-08-18 11:12:40|15023.9|15021.9|15023.8|15021.8|15024.2|15022.2|15022.9|15020.9|33
1629285170000|2021-08-18 11:12:50|15024.2|15022.2|15024.2|15022.2|15024.4|15022.4|15023.9|15021.9|9
1629285180000|2021-08-18 11:13:00|15024.1|15022.1|15023.7|15021.7|15024.4|15022.4|15023.7|15021.7|4
1629285190000|2021-08-18 11:13:10|15023.8|15021.8|15023.8|15021.8|15023.9|15021.9|15023.7|15021.7|8
1629285200000|2021-08-18 11:13:20|15023.9|15021.9|15023.8|15021.8|15024.6|15022.6|15023.7|15021.7|5
1629285210000|2021-08-18 11:13:30|15023.9|15021.9|15023.9|15021.9|15024.2|15022.2|15023.7|15021.7|10
1629285220000|2021-08-18 11:13:40|15024.1|15022.1|15024.7|15022.7|15024.7|15022.7|15024.1|15022.1|8
1629285230000|2021-08-18 11:13:50|15024.6|15022.6|15025.1|15023.1|15025.2|15023.2|15024.6|15022.6|11
1629285240000|2021-08-18 11:14:00|15024.9|15022.9|15025.2|15023.2|15025.2|15023.2|15024.1|15022.1|17
1629285250000|2021-08-18 11:14:10|15024.9|15022.9|15025.4|15023.4|15025.4|15023.4|15024.7|15022.7|33
1629285260000|2021-08-18 11:14:20|15025.6|15023.6|15024.2|15022.2|15025.6|15023.6|15024.2|15022.2|17
1629285270000|2021-08-18 11:14:30|15024.3|15022.3|15023.7|15021.7|15024.4|15022.4|15023.6|15021.6|22
1629285280000|2021-08-18 11:14:40|15023.8|15021.8|15023.9|15021.9|15024.2|15022.2|15023.4|15021.4|24
1629285290000|2021-08-18 11:14:50|15024.1|15022.1|15022.9|15020.9|15024.1|15022.1|15022.9|15020.9|17
1629285300000|2021-08-18 11:15:00|15023.1|15021.1|15023.7|15021.7|15023.9|15021.9|15022.9|15020.9|30
1629285310000|2021-08-18 11:15:10|15023.8|15021.8|15022.9|15020.9|15023.9|15021.9|15022.9|15020.9|3
1629285320000|2021-08-18 11:15:20|15022.4|15020.4|15021.8|15019.8|15023.3|15021.3|15021.6|15019.6|90
1629285330000|2021-08-18 11:15:30|15021.7|15019.7|15019.9|15017.9|15021.9|15019.9|15019.7|15017.7|79
1629285340000|2021-08-18 11:15:40|15019.8|15017.8|15020.2|15018.2|15020.7|15018.7|15019.4|15017.4|47
1629285350000|2021-08-18 11:15:50|15020.7|15018.7|15020.2|15018.2|15020.7|15018.7|15020.2|15018.2|31
1629285360000|2021-08-18 11:16:00|15020.3|15018.3|15020.7|15018.7|15020.7|15018.7|15019.8|15017.8|24
1629285370000|2021-08-18 11:16:10|15020.6|15018.6|15020.4|15018.4|15020.8|15018.8|15020.2|15018.2|17
1629285380000|2021-08-18 11:16:20|15020.6|15018.6|15020.3|15018.3|15020.9|15018.9|15020.3|15018.3|9
1629285390000|2021-08-18 11:16:30|15020.4|15018.4|15019.9|15017.9|15020.4|15018.4|15019.9|15017.9|13
1629285400000|2021-08-18 11:16:40|15020.1|15018.1|15019.7|15017.7|15020.8|15018.8|15019.7|15017.7|18
1629285410000|2021-08-18 11:16:50|15019.6|15017.6|15017.1|15015.1|15019.6|15017.6|15016.9|15014.9|92
1629285420000|2021-08-18 11:17:00|15017.2|15015.2|15017.2|15015.2|15017.6|15015.6|15016.8|15014.8|41
1629285430000|2021-08-18 11:17:10|15017.1|15015.1|15017.2|15015.2|15017.2|15015.2|15016.8|15014.8|12
1629285440000|2021-08-18 11:17:20|15017.3|15015.3|15017.4|15015.4|15017.7|15015.7|15016.9|15014.9|28
1629285450000|2021-08-18 11:17:30|15017.3|15015.3|15017.9|15015.9|15017.9|15015.9|15017.2|15015.2|7
1629285460000|2021-08-18 11:17:40|15018.1|15016.1|15018.9|15016.9|15018.9|15016.9|15017.9|15015.9|13
1629285470000|2021-08-18 11:17:50|15018.8|15016.8|15019.3|15017.3|15019.7|15017.7|15018.6|15016.6|18
1629285480000|2021-08-18 11:18:00|15019.7|15017.7|15020.4|15018.4|15020.6|15018.6|15019.7|15017.7|47
1629285490000|2021-08-18 11:18:10|15020.6|15018.6|15020.6|15018.6|15020.6|15018.6|15020.4|15018.4|7
1629285500000|2021-08-18 11:18:20|15020.4|15018.4|15020.2|15018.2|15020.6|15018.6|15020.2|15018.2|5
1629285510000|2021-08-18 11:18:30|15020.1|15018.1|15020.1|15018.1|15020.2|15018.2|15019.8|15017.8|10
1629285520000|2021-08-18 11:18:40|15020.2|15018.2|15019.6|15017.6|15020.2|15018.2|15019.2|15017.2|20
1629285530000|2021-08-18 11:18:50|15019.4|15017.4|15019.7|15017.7|15019.9|15017.9|15019.1|15017.1|16
1629285540000|2021-08-18 11:19:00|15019.6|15017.6|15019.2|15017.2|15019.6|15017.6|15017.9|15015.9|31
1629285550000|2021-08-18 11:19:10|15019.3|15017.3|15017.2|15015.2|15019.3|15017.3|15017.2|15015.2|14
1629285560000|2021-08-18 11:19:20|15017.4|15015.4|15017.2|15015.2|15017.4|15015.4|15017.2|15015.2|9
1629285570000|2021-08-18 11:19:30|15017.3|15015.3|15017.8|15015.8|15017.9|15015.9|15017.2|15015.2|13
1629285580000|2021-08-18 11:19:40|15017.9|15015.9|15017.7|15015.7|15017.9|15015.9|15017.2|15015.2|7
1629285590000|2021-08-18 11:19:50|15017.8|15015.8|15017.9|15015.9|15017.9|15015.9|15017.7|15015.7|3
1629285600000|2021-08-18 11:20:00|15017.8|15015.8|15017.4|15015.4|15018.7|15016.7|15017.4|15015.4|9
1629285610000|2021-08-18 11:20:10|15017.6|15015.6|15018.3|15016.3|15018.4|15016.4|15017.6|15015.6|5
1629285620000|2021-08-18 11:20:20|15018.2|15016.2|15018.7|15016.7|15018.7|15016.7|15018.2|15016.2|7
1629285630000|2021-08-18 11:20:30|15018.6|15016.6|15018.4|15016.4|15018.7|15016.7|15018.3|15016.3|11
1629285640000|2021-08-18 11:20:40|15018.6|15016.6|15018.7|15016.7|15018.7|15016.7|15018.6|15016.6|1
1629285650000|2021-08-18 11:20:50|15018.6|15016.6|15018.6|15016.6|15018.6|15016.6|15018.3|15016.3|3
1629285660000|2021-08-18 11:21:00|15018.4|15016.4|15018.7|15016.7|15018.7|15016.7|15018.3|15016.3|8
1629285670000|2021-08-18 11:21:10|15018.6|15016.6|15019.6|15017.6|15019.6|15017.6|15018.6|15016.6|14
1629285680000|2021-08-18 11:21:20|15019.7|15017.7|15019.7|15017.7|15019.8|15017.8|15019.3|15017.3|14
1629285690000|2021-08-18 11:21:30|15019.8|15017.8|15019.8|15017.8|15020.1|15018.1|15019.7|15017.7|8
1629285700000|2021-08-18 11:21:40|15019.9|15017.9|15022.2|15020.2|15022.3|15020.3|15019.9|15017.9|33
1629285710000|2021-08-18 11:21:50|15022.9|15020.9|15021.9|15019.9|15022.9|15020.9|15021.7|15019.7|59
1629285720000|2021-08-18 11:22:00|15021.8|15019.8|15021.2|15019.2|15021.8|15019.8|15020.8|15018.8|16
1629285730000|2021-08-18 11:22:10|15021.1|15019.1|15018.2|15016.2|15021.3|15019.3|15018.2|15016.2|13
1629285740000|2021-08-18 11:22:20|15018.3|15016.3|15018.7|15016.7|15019.2|15017.2|15017.4|15015.4|45
1629285750000|2021-08-18 11:22:30|15019.2|15017.2|15018.8|15016.8|15019.4|15017.4|15018.7|15016.7|6
1629285760000|2021-08-18 11:22:40|15018.9|15016.9|15018.7|15016.7|15018.9|15016.9|15018.7|15016.7|0
1629285770000|2021-08-18 11:22:50|15018.6|15016.6|15019.4|15017.4|15019.4|15017.4|15018.4|15016.4|7
1629285780000|2021-08-18 11:23:00|15020.2|15018.2|15020.4|15018.4|15020.7|15018.7|15020.1|15018.1|12
1629285790000|2021-08-18 11:23:10|15020.6|15018.6|15019.9|15017.9|15021.2|15019.2|15019.8|15017.8|11
1629285800000|2021-08-18 11:23:20|15019.8|15017.8|15019.8|15017.8|15019.9|15017.9|15019.4|15017.4|6
1629285810000|2021-08-18 11:23:30|15019.9|15017.9|15019.9|15017.9|15020.2|15018.2|15019.4|15017.4|4
1629285820000|2021-08-18 11:23:40|15020.1|15018.1|15020.2|15018.2|15020.4|15018.4|15020.1|15018.1|1
1629285830000|2021-08-18 11:23:50|15019.7|15017.7|15019.7|15017.7|15020.4|15018.4|15019.6|15017.6|4
1629285840000|2021-08-18 11:24:00|15019.6|15017.6|15020.2|15018.2|15020.3|15018.3|15019.6|15017.6|5
1629285850000|2021-08-18 11:24:10|15020.1|15018.1|15021.1|15019.1|15021.2|15019.2|15019.9|15017.9|3
1629285860000|2021-08-18 11:24:20|15021.2|15019.2|15020.7|15018.7|15021.2|15019.2|15020.1|15018.1|17
1629285870000|2021-08-18 11:24:30|15020.8|15018.8|15021.2|15019.2|15021.4|15019.4|15020.8|15018.8|9
1629285880000|2021-08-18 11:24:40|15021.1|15019.1|15021.2|15019.2|15021.4|15019.4|15020.8|15018.8|18
1629285890000|2021-08-18 11:24:50|15021.3|15019.3|15021.9|15019.9|15022.4|15020.4|15020.8|15018.8|15
1629285900000|2021-08-18 11:25:00|15021.8|15019.8|15021.7|15019.7|15022.4|15020.4|15021.7|15019.7|3
1629285910000|2021-08-18 11:25:10|15021.6|15019.6|15021.9|15019.9|15021.9|15019.9|15021.4|15019.4|1
1629285920000|2021-08-18 11:25:20|15021.8|15019.8|15021.2|15019.2|15021.9|15019.9|15021.2|15019.2|12
1629285930000|2021-08-18 11:25:30|15021.3|15019.3|15020.4|15018.4|15021.3|15019.3|15020.4|15018.4|22
1629285940000|2021-08-18 11:25:40|15020.3|15018.3|15019.4|15017.4|15020.3|15018.3|15019.4|15017.4|9
1629285950000|2021-08-18 11:25:50|15019.3|15017.3|15020.2|15018.2|15020.2|15018.2|15019.3|15017.3|5
1629285960000|2021-08-18 11:26:00|15020.4|15018.4|15019.9|15017.9|15020.4|15018.4|15019.8|15017.8|7
1629285970000|2021-08-18 11:26:10|15019.8|15017.8|15019.9|15017.9|15019.9|15017.9|15019.7|15017.7|1
1629285980000|2021-08-18 11:26:20|15019.8|15017.8|15020.2|15018.2|15020.4|15018.4|15019.6|15017.6|12
1629285990000|2021-08-18 11:26:30|15020.3|15018.3|15020.6|15018.6|15020.6|15018.6|15019.9|15017.9|11
1629286000000|2021-08-18 11:26:40|15020.7|15018.7|15021.4|15019.4|15021.6|15019.6|15020.4|15018.4|7
1629286010000|2021-08-18 11:26:50|15021.6|15019.6|15020.7|15018.7|15021.7|15019.7|15020.2|15018.2|1
1629286020000|2021-08-18 11:27:00|15020.6|15018.6|15020.6|15018.6|15020.6|15018.6|15020.4|15018.4|0
1629286030000|2021-08-18 11:27:10|15020.4|15018.4|15019.7|15017.7|15020.4|15018.4|15019.7|15017.7|8
1629286040000|2021-08-18 11:27:20|15019.6|15017.6|15018.9|15016.9|15019.7|15017.7|15018.8|15016.8|8
1629286050000|2021-08-18 11:27:30|15018.8|15016.8|15019.9|15017.9|15019.9|15017.9|15018.8|15016.8|18
1629286060000|2021-08-18 11:27:40|15019.8|15017.8|15020.4|15018.4|15020.4|15018.4|15019.8|15017.8|4
1629286070000|2021-08-18 11:27:50|15020.3|15018.3|15019.4|15017.4|15020.4|15018.4|15018.9|15016.9|17
1629286080000|2021-08-18 11:28:00|15019.3|15017.3|15019.6|15017.6|15019.8|15017.8|15019.3|15017.3|5
1629286090000|2021-08-18 11:28:10|15019.4|15017.4|15018.7|15016.7|15019.4|15017.4|15018.7|15016.7|17
1629286100000|2021-08-18 11:28:20|15018.8|15016.8|15019.7|15017.7|15019.7|15017.7|15018.8|15016.8|11
1629286110000|2021-08-18 11:28:30|15019.8|15017.8|15019.2|15017.2|15019.9|15017.9|15019.2|15017.2|4
1629286120000|2021-08-18 11:28:40|15019.3|15017.3|15019.7|15017.7|15019.7|15017.7|15019.2|15017.2|3
1629286130000|2021-08-18 11:28:50|15019.6|15017.6|15019.2|15017.2|15019.9|15017.9|15019.1|15017.1|1
1629286140000|2021-08-18 11:29:00|15019.3|15017.3|15020.4|15018.4|15020.4|15018.4|15019.3|15017.3|6
1629286150000|2021-08-18 11:29:10|15020.3|15018.3|15019.7|15017.7|15020.3|15018.3|15019.6|15017.6|3
1629286160000|2021-08-18 11:29:20|15019.6|15017.6|15019.3|15017.3|15019.8|15017.8|15019.2|15017.2|5
1629286170000|2021-08-18 11:29:30|15019.2|15017.2|15018.7|15016.7|15019.3|15017.3|15018.6|15016.6|8
1629286180000|2021-08-18 11:29:40|15018.8|15016.8|15018.8|15016.8|15018.9|15016.9|15018.6|15016.6|1
1629286190000|2021-08-18 11:29:50|15018.6|15016.6|15018.7|15016.7|15018.9|15016.9|15018.4|15016.4|2
1629286200000|2021-08-18 11:30:00|15018.8|15016.8|15018.1|15016.1|15019.3|15017.3|15018.1|15016.1|29
1629286210000|2021-08-18 11:30:10|15017.8|15015.8|15016.7|15014.7|15017.9|15015.9|15015.9|15013.9|99
1629286220000|2021-08-18 11:30:20|15016.6|15014.6|15016.1|15014.1|15016.9|15014.9|15015.9|15013.9|15
1629286230000|2021-08-18 11:30:30|15015.9|15013.9|15016.2|15014.2|15016.2|15014.2|15013.9|15011.9|93
1629286240000|2021-08-18 11:30:40|15015.7|15013.7|15015.2|15013.2|15015.7|15013.7|15014.3|15012.3|32
1629286250000|2021-08-18 11:30:50|15014.9|15012.9|15014.7|15012.7|15014.9|15012.9|15014.7|15012.7|9
1629286260000|2021-08-18 11:31:00|15014.8|15012.8|15014.9|15012.9|15015.4|15013.4|15014.7|15012.7|15
1629286270000|2021-08-18 11:31:10|15015.1|15013.1|15015.4|15013.4|15015.4|15013.4|15015.1|15013.1|1
1629286280000|2021-08-18 11:31:20|15015.6|15013.6|15015.4|15013.4|15015.6|15013.6|15015.2|15013.2|4
1629286290000|2021-08-18 11:31:30|15015.6|15013.6|15014.9|15012.9|15015.8|15013.8|15014.7|15012.7|15
1629286300000|2021-08-18 11:31:40|15014.7|15012.7|15014.4|15012.4|15014.9|15012.9|15014.4|15012.4|8
1629286310000|2021-08-18 11:31:50|15014.6|15012.6|15013.9|15011.9|15014.7|15012.7|15013.8|15011.8|12
1629286320000|2021-08-18 11:32:00|15014.1|15012.1|15014.4|15012.4|15014.7|15012.7|15013.8|15011.8|12
1629286330000|2021-08-18 11:32:10|15014.3|15012.3|15014.7|15012.7|15014.7|15012.7|15014.1|15012.1|8
1629286340000|2021-08-18 11:32:20|15014.6|15012.6|15016.2|15014.2|15016.2|15014.2|15014.6|15012.6|20
1629286350000|2021-08-18 11:32:30|15016.1|15014.1|15016.1|15014.1|15016.2|15014.2|15015.8|15013.8|7
1629286360000|2021-08-18 11:32:40|15016.2|15014.2|15016.3|15014.3|15016.6|15014.6|15015.9|15013.9|14
1629286370000|2021-08-18 11:32:50|15016.4|15014.4|15016.4|15014.4|15016.6|15014.6|15015.8|15013.8|14
1629286380000|2021-08-18 11:33:00|15016.6|15014.6|15015.7|15013.7|15016.7|15014.7|15015.4|15013.4|25
1629286390000|2021-08-18 11:33:10|15015.6|15013.6|15015.1|15013.1|15015.9|15013.9|15014.7|15012.7|12
1629286400000|2021-08-18 11:33:20|15014.9|15012.9|15014.2|15012.2|15015.4|15013.4|15014.2|15012.2|15
1629286410000|2021-08-18 11:33:30|15014.3|15012.3|15014.2|15012.2|15014.9|15012.9|15014.1|15012.1|13
1629286420000|2021-08-18 11:33:40|15014.1|15012.1|15013.9|15011.9|15014.2|15012.2|15013.9|15011.9|4
1629286430000|2021-08-18 11:33:50|15013.8|15011.8|15014.2|15012.2|15014.2|15012.2|15013.2|15011.2|34
1629286440000|2021-08-18 11:34:00|15014.1|15012.1|15014.2|15012.2|15014.7|15012.7|15013.8|15011.8|22
1629286450000|2021-08-18 11:34:10|15014.1|15012.1|15014.2|15012.2|15014.6|15012.6|15014.1|15012.1|7
1629286460000|2021-08-18 11:34:20|15014.3|15012.3|15014.2|15012.2|15014.7|15012.7|15014.2|15012.2|5
1629286470000|2021-08-18 11:34:30|15014.1|15012.1|15013.9|15011.9|15014.1|15012.1|15013.9|15011.9|3
1629286480000|2021-08-18 11:34:40|15013.7|15011.7|15013.9|15011.9|15014.1|15012.1|15013.7|15011.7|5
1629286490000|2021-08-18 11:34:50|15013.8|15011.8|15014.4|15012.4|15014.4|15012.4|15013.7|15011.7|3
1629286500000|2021-08-18 11:35:00|15014.3|15012.3|15013.8|15011.8|15014.3|15012.3|15013.8|15011.8|4
1629286510000|2021-08-18 11:35:10|15013.7|15011.7|15014.2|15012.2|15014.2|15012.2|15013.6|15011.6|2
1629286520000|2021-08-18 11:35:20|15014.1|15012.1|15014.2|15012.2|15014.2|15012.2|15013.8|15011.8|1
1629286530000|2021-08-18 11:35:30|15014.3|15012.3|15014.6|15012.6|15014.7|15012.7|15014.2|15012.2|21
1629286540000|2021-08-18 11:35:40|15014.7|15012.7|15014.3|15012.3|15014.8|15012.8|15014.1|15012.1|8
1629286550000|2021-08-18 11:35:50|15014.2|15012.2|15014.2|15012.2|15014.3|15012.3|15014.1|15012.1|1
1629286560000|2021-08-18 11:36:00|15014.3|15012.3|15013.9|15011.9|15014.3|15012.3|15013.9|15011.9|2
1629286570000|2021-08-18 11:36:10|15014.1|15012.1|15014.4|15012.4|15014.6|15012.6|15014.1|15012.1|2
1629286580000|2021-08-18 11:36:20|15014.6|15012.6|15014.9|15012.9|15014.9|15012.9|15014.4|15012.4|3
1629286590000|2021-08-18 11:36:30|15014.8|15012.8|15014.7|15012.7|15015.1|15013.1|15014.7|15012.7|1
1629286600000|2021-08-18 11:36:40|15014.8|15012.8|15016.1|15014.1|15016.1|15014.1|15014.7|15012.7|27
1629286610000|2021-08-18 11:36:50|15015.9|15013.9|15015.7|15013.7|15015.9|15013.9|15015.4|15013.4|31
1629286620000|2021-08-18 11:37:00|15015.6|15013.6|15015.3|15013.3|15015.7|15013.7|15015.2|15013.2|26
1629286630000|2021-08-18 11:37:10|15015.4|15013.4|15016.2|15014.2|15016.2|15014.2|15015.2|15013.2|13
1629286640000|2021-08-18 11:37:20|15016.3|15014.3|15014.9|15012.9|15016.4|15014.4|15014.8|15012.8|15
1629286650000|2021-08-18 11:37:30|15015.1|15013.1|15014.4|15012.4|15015.7|15013.7|15014.4|15012.4|3
1629286660000|2021-08-18 11:37:40|15014.3|15012.3|15014.2|15012.2|15014.3|15012.3|15013.9|15011.9|8
1629286670000|2021-08-18 11:37:50|15014.3|15012.3|15014.2|15012.2|15014.4|15012.4|15014.2|15012.2|0
1629286680000|2021-08-18 11:38:00|15014.1|15012.1|15014.2|15012.2|15014.2|15012.2|15013.6|15011.6|30
1629286690000|2021-08-18 11:38:10|15014.4|15012.4|15013.7|15011.7|15014.6|15012.6|15013.4|15011.4|9
1629286700000|2021-08-18 11:38:20|15013.8|15011.8|15013.7|15011.7|15013.9|15011.9|15013.6|15011.6|2
1629286710000|2021-08-18 11:38:30|15013.8|15011.8|15014.3|15012.3|15014.3|15012.3|15013.6|15011.6|13
1629286720000|2021-08-18 11:38:40|15014.2|15012.2|15014.3|15012.3|15014.4|15012.4|15014.2|15012.2|6
1629286730000|2021-08-18 11:38:50|15014.2|15012.2|15012.9|15010.9|15014.2|15012.2|15012.3|15010.3|39
1629286740000|2021-08-18 11:39:00|15013.1|15011.1|15012.4|15010.4|15013.1|15011.1|15012.4|15010.4|7
1629286750000|2021-08-18 11:39:10|15012.6|15010.6|15012.7|15010.7|15012.7|15010.7|15012.4|15010.4|3
1629286760000|2021-08-18 11:39:20|15012.8|15010.8|15014.7|15012.7|15014.7|15012.7|15012.8|15010.8|7
1629286770000|2021-08-18 11:39:30|15014.8|15012.8|15014.9|15012.9|15015.4|15013.4|15014.7|15012.7|26
1629286780000|2021-08-18 11:39:40|15015.1|15013.1|15015.8|15013.8|15016.1|15014.1|15015.1|15013.1|9
1629286790000|2021-08-18 11:39:50|15015.7|15013.7|15015.9|15013.9|15016.6|15014.6|15015.7|15013.7|8
1629286800000|2021-08-18 11:40:00|15016.1|15014.1|15016.6|15014.6|15016.8|15014.8|15016.1|15014.1|32
1629286810000|2021-08-18 11:40:10|15016.4|15014.4|15016.4|15014.4|15016.8|15014.8|15016.4|15014.4|9
1629286820000|2021-08-18 11:40:20|15016.3|15014.3|15016.4|15014.4|15016.4|15014.4|15016.2|15014.2|15
1629286830000|2021-08-18 11:40:30|15016.6|15014.6|15016.6|15014.6|15016.8|15014.8|15016.4|15014.4|32
1629286840000|2021-08-18 11:40:40|15016.4|15014.4|15014.4|15012.4|15016.4|15014.4|15014.4|15012.4|21
1629286850000|2021-08-18 11:40:50|15014.6|15012.6|15014.9|15012.9|15014.9|15012.9|15014.4|15012.4|6
1629286860000|2021-08-18 11:41:00|15015.1|15013.1|15014.7|15012.7|15015.1|15013.1|15014.7|15012.7|2
1629286870000|2021-08-18 11:41:10|15014.8|15012.8|15014.9|15012.9|15015.1|15013.1|15014.6|15012.6|2
1629286880000|2021-08-18 11:41:20|15014.8|15012.8|15014.9|15012.9|15015.3|15013.3|15014.4|15012.4|10
1629286890000|2021-08-18 11:41:30|15015.1|15013.1|15014.8|15012.8|15015.1|15013.1|15014.4|15012.4|4
1629286900000|2021-08-18 11:41:40|15014.7|15012.7|15014.4|15012.4|15015.1|15013.1|15014.3|15012.3|7
1629286910000|2021-08-18 11:41:50|15014.3|15012.3|15014.7|15012.7|15014.9|15012.9|15014.3|15012.3|7
1629286920000|2021-08-18 11:42:00|15014.6|15012.6|15013.7|15011.7|15014.7|15012.7|15013.6|15011.6|24
1629286930000|2021-08-18 11:42:10|15013.8|15011.8|15014.2|15012.2|15014.4|15012.4|15013.8|15011.8|4
1629286940000|2021-08-18 11:42:20|15014.3|15012.3|15014.2|15012.2|15014.4|15012.4|15014.2|15012.2|1
1629286950000|2021-08-18 11:42:30|15014.3|15012.3|15013.9|15011.9|15014.4|15012.4|15013.8|15011.8|1
1629286960000|2021-08-18 11:42:40|15013.8|15011.8|15013.9|15011.9|15014.1|15012.1|15013.6|15011.6|5
1629286970000|2021-08-18 11:42:50|15014.1|15012.1|15013.8|15011.8|15014.1|15012.1|15013.4|15011.4|6
1629286980000|2021-08-18 11:43:00|15013.7|15011.7|15013.9|15011.9|15013.9|15011.9|15013.2|15011.2|6
1629286990000|2021-08-18 11:43:10|15013.8|15011.8|15014.2|15012.2|15014.3|15012.3|15013.8|15011.8|10
1629287000000|2021-08-18 11:43:20|15014.3|15012.3|15015.2|15013.2|15015.2|15013.2|15013.9|15011.9|13
1629287010000|2021-08-18 11:43:30|15015.3|15013.3|15013.8|15011.8|15015.3|15013.3|15013.7|15011.7|24
1629287020000|2021-08-18 11:43:40|15013.6|15011.6|15012.9|15010.9|15013.7|15011.7|15012.9|15010.9|13
1629287030000|2021-08-18 11:43:50|15012.8|15010.8|15012.6|15010.6|15012.9|15010.9|15012.6|15010.6|4
1629287040000|2021-08-18 11:44:00|15012.7|15010.7|15012.4|15010.4|15012.9|15010.9|15012.4|15010.4|10
1629287050000|2021-08-18 11:44:10|15012.3|15010.3|15012.2|15010.2|15012.3|15010.3|15012.1|15010.1|5
1629287060000|2021-08-18 11:44:20|15011.8|15009.8|15011.7|15009.7|15011.9|15009.9|15011.6|15009.6|24
1629287070000|2021-08-18 11:44:30|15011.8|15009.8|15011.7|15009.7|15012.4|15010.4|15011.7|15009.7|12
1629287080000|2021-08-18 11:44:40|15011.8|15009.8|15011.4|15009.4|15012.2|15010.2|15011.3|15009.3|11
1629287090000|2021-08-18 11:44:50|15011.6|15009.6|15011.1|15009.1|15011.6|15009.6|15011.1|15009.1|7
1629287100000|2021-08-18 11:45:00|15011.2|15009.2|15009.9|15007.9|15011.2|15009.2|15009.1|15007.1|136
1629287110000|2021-08-18 11:45:10|15009.7|15007.7|15012.2|15010.2|15012.2|15010.2|15009.7|15007.7|31
1629287120000|2021-08-18 11:45:20|15012.3|15010.3|15012.7|15010.7|15013.1|15011.1|15012.3|15010.3|27
1629287130000|2021-08-18 11:45:30|15012.8|15010.8|15012.9|15010.9|15013.1|15011.1|15012.7|15010.7|6
1629287140000|2021-08-18 11:45:40|15013.2|15011.2|15013.4|15011.4|15013.9|15011.9|15013.1|15011.1|39
1629287150000|2021-08-18 11:45:50|15014.2|15012.2|15014.3|15012.3|15014.6|15012.6|15014.2|15012.2|31
1629287160000|2021-08-18 11:46:00|15014.2|15012.2|15014.3|15012.3|15015.1|15013.1|15014.2|15012.2|23
1629287170000|2021-08-18 11:46:10|15014.4|15012.4|15014.3|15012.3|15014.7|15012.7|15013.8|15011.8|14
1629287180000|2021-08-18 11:46:20|15014.4|15012.4|15014.4|15012.4|15014.7|15012.7|15014.3|15012.3|2
1629287190000|2021-08-18 11:46:30|15014.3|15012.3|15014.2|15012.2|15014.4|15012.4|15014.2|15012.2|6
1629287200000|2021-08-18 11:46:40|15014.1|15012.1|15013.7|15011.7|15014.1|15012.1|15013.3|15011.3|9
1629287210000|2021-08-18 11:46:50|15013.8|15011.8|15013.7|15011.7|15013.8|15011.8|15013.7|15011.7|1
1629287220000|2021-08-18 11:47:00|15013.8|15011.8|15014.1|15012.1|15014.1|15012.1|15013.8|15011.8|2
1629287230000|2021-08-18 11:47:10|15013.9|15011.9|15012.4|15010.4|15013.9|15011.9|15011.9|15009.9|31
1629287240000|2021-08-18 11:47:20|15012.7|15010.7|15010.9|15008.9|15012.7|15010.7|15010.9|15008.9|30
1629287250000|2021-08-18 11:47:30|15011.1|15009.1|15011.7|15009.7|15011.8|15009.8|15010.9|15008.9|5
1629287260000|2021-08-18 11:47:40|15012.1|15010.1|15012.7|15010.7|15012.7|15010.7|15012.1|15010.1|5
1629287270000|2021-08-18 11:47:50|15012.6|15010.6|15013.7|15011.7|15014.1|15012.1|15012.6|15010.6|10
1629287280000|2021-08-18 11:48:00|15013.8|15011.8|15014.2|15012.2|15014.2|15012.2|15013.7|15011.7|7
1629287290000|2021-08-18 11:48:10|15014.3|15012.3|15014.7|15012.7|15014.7|15012.7|15014.3|15012.3|3
1629287300000|2021-08-18 11:48:20|15014.8|15012.8|15014.6|15012.6|15015.2|15013.2|15014.4|15012.4|20
1629287310000|2021-08-18 11:48:30|15014.4|15012.4|15014.4|15012.4|15014.7|15012.7|15014.1|15012.1|3
1629287320000|2021-08-18 11:48:40|15014.2|15012.2|15015.9|15013.9|15015.9|15013.9|15013.9|15011.9|13
1629287330000|2021-08-18 11:48:50|15015.8|15013.8|15014.9|15012.9|15015.9|15013.9|15014.9|15012.9|21
1629287340000|2021-08-18 11:49:00|15014.7|15012.7|15014.4|15012.4|15014.9|15012.9|15014.1|15012.1|16
1629287350000|2021-08-18 11:49:10|15014.6|15012.6|15014.4|15012.4|15014.6|15012.6|15013.3|15011.3|16
1629287360000|2021-08-18 11:49:20|15014.6|15012.6|15015.4|15013.4|15015.4|15013.4|15014.6|15012.6|4
1629287370000|2021-08-18 11:49:30|15015.6|15013.6|15015.2|15013.2|15015.6|15013.6|15014.9|15012.9|5
1629287380000|2021-08-18 11:49:40|15015.3|15013.3|15015.4|15013.4|15015.9|15013.9|15015.3|15013.3|7
1629287390000|2021-08-18 11:49:50|15015.6|15013.6|15014.2|15012.2|15015.6|15013.6|15014.2|15012.2|2
1629287400000|2021-08-18 11:50:00|15014.3|15012.3|15014.8|15012.8|15015.1|15013.1|15014.3|15012.3|3
1629287410000|2021-08-18 11:50:10|15014.9|15012.9|15015.2|15013.2|15015.2|15013.2|15014.9|15012.9|4
1629287420000|2021-08-18 11:50:20|15015.1|15013.1|15013.9|15011.9|15015.2|15013.2|15013.4|15011.4|24
1629287430000|2021-08-18 11:50:30|15014.1|15012.1|15013.4|15011.4|15014.1|15012.1|15013.4|15011.4|6
1629287440000|2021-08-18 11:50:40|15013.6|15011.6|15013.9|15011.9|15013.9|15011.9|15013.6|15011.6|3
1629287450000|2021-08-18 11:50:50|15014.1|15012.1|15014.2|15012.2|15014.3|15012.3|15013.4|15011.4|17
1629287460000|2021-08-18 11:51:00|15014.1|15012.1|15013.3|15011.3|15014.1|15012.1|15012.9|15010.9|8
1629287470000|2021-08-18 11:51:10|15013.4|15011.4|15012.4|15010.4|15013.4|15011.4|15011.9|15009.9|21
1629287480000|2021-08-18 11:51:20|15012.6|15010.6|15013.9|15011.9|15013.9|15011.9|15012.4|15010.4|6
1629287490000|2021-08-18 11:51:30|15014.1|15012.1|15012.4|15010.4|15014.1|15012.1|15011.9|15009.9|6
1629287500000|2021-08-18 11:51:40|15012.7|15010.7|15011.4|15009.4|15012.7|15010.7|15011.4|15009.4|21
1629287510000|2021-08-18 11:51:50|15011.9|15009.9|15011.7|15009.7|15012.4|15010.4|15011.7|15009.7|7
1629287520000|2021-08-18 11:52:00|15011.8|15009.8|15012.6|15010.6|15012.8|15010.8|15011.8|15009.8|3
1629287530000|2021-08-18 11:52:10|15012.7|15010.7|15013.3|15011.3|15013.4|15011.4|15012.4|15010.4|7
1629287540000|2021-08-18 11:52:20|15013.2|15011.2|15012.9|15010.9|15013.2|15011.2|15012.9|15010.9|0
1629287550000|2021-08-18 11:52:30|15013.1|15011.1|15013.2|15011.2|15013.2|15011.2|15012.9|15010.9|3
1629287560000|2021-08-18 11:52:40|15012.9|15010.9|15011.2|15009.2|15012.9|15010.9|15011.1|15009.1|28
1629287570000|2021-08-18 11:52:50|15011.3|15009.3|15011.4|15009.4|15011.7|15009.7|15011.3|15009.3|9
1629287580000|2021-08-18 11:53:00|15011.6|15009.6|15011.9|15009.9|15012.6|15010.6|15011.6|15009.6|10
1629287590000|2021-08-18 11:53:10|15011.8|15009.8|15012.1|15010.1|15012.2|15010.2|15011.4|15009.4|7
1629287600000|2021-08-18 11:53:20|15012.2|15010.2|15012.2|15010.2|15012.2|15010.2|15011.7|15009.7|1
1629287610000|2021-08-18 11:53:30|15011.8|15009.8|15011.7|15009.7|15012.4|15010.4|15011.7|15009.7|23
1629287620000|2021-08-18 11:53:40|15011.6|15009.6|15011.4|15009.4|15011.6|15009.6|15011.3|15009.3|4
1629287630000|2021-08-18 11:53:50|15011.3|15009.3|15010.7|15008.7|15011.4|15009.4|15010.3|15008.3|19
1629287640000|2021-08-18 11:54:00|15010.8|15008.8|15010.2|15008.2|15010.9|15008.9|15010.2|15008.2|7
1629287650000|2021-08-18 11:54:10|15010.3|15008.3|15012.2|15010.2|15012.2|15010.2|15010.3|15008.3|16
1629287660000|2021-08-18 11:54:20|15012.1|15010.1|15011.7|15009.7|15012.1|15010.1|15011.2|15009.2|9
1629287670000|2021-08-18 11:54:30|15011.8|15009.8|15009.7|15007.7|15011.8|15009.8|15009.2|15007.2|41
1629287680000|2021-08-18 11:54:40|15009.6|15007.6|15009.7|15007.7|15009.7|15007.7|15009.2|15007.2|6
1629287690000|2021-08-18 11:54:50|15009.8|15007.8|15010.2|15008.2|15010.3|15008.3|15009.7|15007.7|21
1629287700000|2021-08-18 11:55:00|15010.1|15008.1|15010.9|15008.9|15011.1|15009.1|15009.9|15007.9|5
1629287710000|2021-08-18 11:55:10|15011.4|15009.4|15011.1|15009.1|15011.4|15009.4|15010.9|15008.9|4
1629287720000|2021-08-18 11:55:20|15010.9|15008.9|15009.7|15007.7|15010.9|15008.9|15009.6|15007.6|17
1629287730000|2021-08-18 11:55:30|15009.9|15007.9|15009.6|15007.6|15009.9|15007.9|15009.3|15007.3|11
1629287740000|2021-08-18 11:55:40|15009.7|15007.7|15009.9|15007.9|15010.1|15008.1|15009.4|15007.4|5
1629287750000|2021-08-18 11:55:50|15010.1|15008.1|15009.4|15007.4|15010.3|15008.3|15009.3|15007.3|8
1629287760000|2021-08-18 11:56:00|15009.3|15007.3|15010.9|15008.9|15011.2|15009.2|15009.3|15007.3|11
1629287770000|2021-08-18 11:56:10|15011.1|15009.1|15011.2|15009.2|15011.2|15009.2|15010.7|15008.7|3
1629287780000|2021-08-18 11:56:20|15011.3|15009.3|15011.4|15009.4|15011.6|15009.6|15010.8|15008.8|12
1629287790000|2021-08-18 11:56:30|15011.6|15009.6|15009.9|15007.9|15011.6|15009.6|15009.9|15007.9|9
1629287800000|2021-08-18 11:56:40|15009.8|15007.8|15010.1|15008.1|15010.2|15008.2|15009.8|15007.8|5
1629287810000|2021-08-18 11:56:50|15009.8|15007.8|15009.7|15007.7|15009.8|15007.8|15008.4|15006.4|49
1629287820000|2021-08-18 11:57:00|15009.6|15007.6|15009.4|15007.4|15009.8|15007.8|15009.3|15007.3|9
1629287830000|2021-08-18 11:57:10|15009.6|15007.6|15009.1|15007.1|15009.9|15007.9|15008.9|15006.9|8
1629287840000|2021-08-18 11:57:20|15009.2|15007.2|15009.2|15007.2|15009.6|15007.6|15008.9|15006.9|10
1629287850000|2021-08-18 11:57:30|15009.3|15007.3|15009.2|15007.2|15009.6|15007.6|15008.9|15006.9|12
1629287860000|2021-08-18 11:57:40|15009.3|15007.3|15009.3|15007.3|15009.3|15007.3|15009.3|15007.3|1
1629287870000|2021-08-18 11:57:50|15009.2|15007.2|15008.7|15006.7|15010.4|15008.4|15008.3|15006.3|56
1629287880000|2021-08-18 11:58:00|15008.6|15006.6|15008.6|15006.6|15008.8|15006.8|15008.6|15006.6|4
1629287890000|2021-08-18 11:58:10|15008.4|15006.4|15009.4|15007.4|15009.4|15007.4|15008.3|15006.3|12
1629287900000|2021-08-18 11:58:20|15009.3|15007.3|15008.9|15006.9|15009.3|15007.3|15008.6|15006.6|12
1629287910000|2021-08-18 11:58:30|15009.2|15007.2|15010.2|15008.2|15010.2|15008.2|15009.1|15007.1|24
1629287920000|2021-08-18 11:58:40|15010.1|15008.1|15009.9|15007.9|15010.2|15008.2|15009.9|15007.9|9
1629287930000|2021-08-18 11:58:50|15009.7|15007.7|15009.9|15007.9|15009.9|15007.9|15009.7|15007.7|3
1629287940000|2021-08-18 11:59:00|15010.2|15008.2|15009.9|15007.9|15010.3|15008.3|15009.9|15007.9|12
1629287950000|2021-08-18 11:59:10|15010.1|15008.1|15010.9|15008.9|15010.9|15008.9|15010.1|15008.1|13
1629287960000|2021-08-18 11:59:20|15010.8|15008.8|15011.4|15009.4|15011.7|15009.7|15010.7|15008.7|20
1629287970000|2021-08-18 11:59:30|15011.6|15009.6|15010.4|15008.4|15011.6|15009.6|15010.4|15008.4|19
1629287980000|2021-08-18 11:59:40|15010.6|15008.6|15009.7|15007.7|15011.3|15009.3|15009.7|15007.7|17
1629287990000|2021-08-18 11:59:50|15009.6|15007.6|15008.7|15006.7|15009.7|15007.7|15008.6|15006.6|15
1629288000000|2021-08-18 12:00:00|15009.1|15007.1|15009.8|15007.8|15009.9|15007.9|15008.9|15006.9|39
1629288010000|2021-08-18 12:00:10|15009.7|15007.7|15010.3|15008.3|15010.6|15008.6|15009.4|15007.4|18
1629288020000|2021-08-18 12:00:20|15010.2|15008.2|15009.9|15007.9|15010.4|15008.4|15009.7|15007.7|36
1629288030000|2021-08-18 12:00:30|15009.8|15007.8|15011.9|15009.9|15011.9|15009.9|15009.8|15007.8|20
1629288040000|2021-08-18 12:00:40|15012.7|15010.7|15014.6|15012.6|15014.8|15012.8|15012.7|15010.7|106
1629288050000|2021-08-18 12:00:50|15014.4|15012.4|15014.9|15012.9|15016.4|15014.4|15014.4|15012.4|89
1629288060000|2021-08-18 12:01:00|15014.8|15012.8|15016.4|15014.4|15016.8|15014.8|15014.2|15012.2|62
1629288070000|2021-08-18 12:01:10|15016.6|15014.6|15016.2|15014.2|15016.6|15014.6|15015.9|15013.9|38
1629288080000|2021-08-18 12:01:20|15016.3|15014.3|15014.4|15012.4|15016.3|15014.3|15013.9|15011.9|56
1629288090000|2021-08-18 12:01:30|15014.3|15012.3|15013.4|15011.4|15014.4|15012.4|15013.4|15011.4|9
1629288100000|2021-08-18 12:01:40|15013.6|15011.6|15015.3|15013.3|15015.3|15013.3|15013.4|15011.4|5
1629288110000|2021-08-18 12:01:50|15015.2|15013.2|15015.3|15013.3|15015.7|15013.7|15014.9|15012.9|4
1629288120000|2021-08-18 12:02:00|15015.2|15013.2|15014.7|15012.7|15015.8|15013.8|15014.6|15012.6|10
1629288130000|2021-08-18 12:02:10|15014.8|15012.8|15014.9|15012.9|15015.1|15013.1|15013.4|15011.4|15
1629288140000|2021-08-18 12:02:20|15014.8|15012.8|15014.4|15012.4|15014.8|15012.8|15014.2|15012.2|7
1629288150000|2021-08-18 12:02:30|15014.6|15012.6|15014.4|15012.4|15015.4|15013.4|15014.4|15012.4|11
1629288160000|2021-08-18 12:02:40|15014.9|15012.9|15014.4|15012.4|15014.9|15012.9|15014.2|15012.2|9
1629288170000|2021-08-18 12:02:50|15014.6|15012.6|15014.9|15012.9|15014.9|15012.9|15014.3|15012.3|9
1629288180000|2021-08-18 12:03:00|15014.8|15012.8|15014.2|15012.2|15014.9|15012.9|15013.9|15011.9|6
1629288190000|2021-08-18 12:03:10|15013.9|15011.9|15014.2|15012.2|15014.2|15012.2|15013.6|15011.6|9
1629288200000|2021-08-18 12:03:20|15014.1|15012.1|15013.9|15011.9|15014.2|15012.2|15013.9|15011.9|6
1629288210000|2021-08-18 12:03:30|15013.8|15011.8|15014.1|15012.1|15014.2|15012.2|15013.8|15011.8|10
1629288220000|2021-08-18 12:03:40|15014.2|15012.2|15014.1|15012.1|15014.3|15012.3|15013.9|15011.9|11
1629288230000|2021-08-18 12:03:50|15013.9|15011.9|15015.4|15013.4|15015.4|15013.4|15013.9|15011.9|21
1629288240000|2021-08-18 12:04:00|15015.3|15013.3|15014.6|15012.6|15015.7|15013.7|15014.6|15012.6|22
1629288250000|2021-08-18 12:04:10|15014.4|15012.4|15014.2|15012.2|15014.4|15012.4|15013.8|15011.8|18
1629288260000|2021-08-18 12:04:20|15014.1|15012.1|15013.9|15011.9|15014.9|15012.9|15013.9|15011.9|9
1629288270000|2021-08-18 12:04:30|15013.8|15011.8|15013.6|15011.6|15013.9|15011.9|15013.3|15011.3|23
1629288280000|2021-08-18 12:04:40|15013.4|15011.4|15014.1|15012.1|15014.1|15012.1|15013.2|15011.2|20
1629288290000|2021-08-18 12:04:50|15014.2|15012.2|15014.7|15012.7|15015.7|15013.7|15014.2|15012.2|25
1629288300000|2021-08-18 12:05:00|15014.9|15012.9|15014.9|15012.9|15015.2|15013.2|15014.7|15012.7|19
1629288310000|2021-08-18 12:05:10|15015.1|15013.1|15014.9|15012.9|15015.2|15013.2|15014.9|15012.9|5
1629288320000|2021-08-18 12:05:20|15014.4|15012.4|15015.2|15013.2|15015.4|15013.4|15013.8|15011.8|22
1629288330000|2021-08-18 12:05:30|15015.1|15013.1|15014.3|15012.3|15015.1|15013.1|15014.2|15012.2|9
1629288340000|2021-08-18 12:05:40|15014.2|15012.2|15013.9|15011.9|15014.7|15012.7|15013.9|15011.9|11
1629288350000|2021-08-18 12:05:50|15013.8|15011.8|15014.8|15012.8|15014.9|15012.9|15013.8|15011.8|3
1629288360000|2021-08-18 12:06:00|15014.7|15012.7|15014.2|15012.2|15014.7|15012.7|15014.2|15012.2|17
1629288370000|2021-08-18 12:06:10|15014.1|15012.1|15013.1|15011.1|15014.1|15012.1|15013.1|15011.1|16
1629288380000|2021-08-18 12:06:20|15013.2|15011.2|15013.2|15011.2|15013.3|15011.3|15012.8|15010.8|12
1629288390000|2021-08-18 12:06:30|15013.3|15011.3|15012.9|15010.9|15013.4|15011.4|15012.6|15010.6|22
1629288400000|2021-08-18 12:06:40|15013.2|15011.2|15013.2|15011.2|15013.4|15011.4|15012.8|15010.8|6
1629288410000|2021-08-18 12:06:50|15012.9|15010.9|15012.6|15010.6|15012.9|15010.9|15012.6|15010.6|12
1629288420000|2021-08-18 12:07:00|15012.7|15010.7|15013.2|15011.2|15013.8|15011.8|15012.7|15010.7|21
1629288430000|2021-08-18 12:07:10|15013.1|15011.1|15013.4|15011.4|15013.4|15011.4|15012.6|15010.6|19
1629288440000|2021-08-18 12:07:20|15013.3|15011.3|15012.9|15010.9|15013.7|15011.7|15012.9|15010.9|8
1629288450000|2021-08-18 12:07:30|15012.8|15010.8|15011.8|15009.8|15012.8|15010.8|15011.6|15009.6|39
1629288460000|2021-08-18 12:07:40|15011.4|15009.4|15010.3|15008.3|15011.4|15009.4|15010.2|15008.2|36
1629288470000|2021-08-18 12:07:50|15010.2|15008.2|15010.4|15008.4|15010.7|15008.7|15010.1|15008.1|21
1629288480000|2021-08-18 12:08:00|15010.3|15008.3|15010.9|15008.9|15010.9|15008.9|15009.7|15007.7|18
1629288490000|2021-08-18 12:08:10|15010.8|15008.8|15009.7|15007.7|15010.8|15008.8|15009.7|15007.7|12
1629288500000|2021-08-18 12:08:20|15009.8|15007.8|15010.7|15008.7|15010.9|15008.9|15009.8|15007.8|6
1629288510000|2021-08-18 12:08:30|15010.6|15008.6|15010.7|15008.7|15010.9|15008.9|15010.4|15008.4|8
1629288520000|2021-08-18 12:08:40|15010.8|15008.8|15010.7|15008.7|15010.9|15008.9|15010.4|15008.4|2
1629288530000|2021-08-18 12:08:50|15010.8|15008.8|15009.7|15007.7|15010.8|15008.8|15009.7|15007.7|31
1629288540000|2021-08-18 12:09:00|15009.8|15007.8|15008.9|15006.9|15009.8|15007.8|15008.6|15006.6|48
1629288550000|2021-08-18 12:09:10|15008.8|15006.8|15007.2|15005.2|15009.1|15007.1|15006.9|15004.9|116
1629288560000|2021-08-18 12:09:20|15006.7|15004.7|15006.9|15004.9|15007.4|15005.4|15006.1|15004.1|61
1629288570000|2021-08-18 12:09:30|15007.1|15005.1|15006.4|15004.4|15007.7|15005.7|15006.1|15004.1|30
1629288580000|2021-08-18 12:09:40|15006.6|15004.6|15007.2|15005.2|15007.4|15005.4|15006.4|15004.4|24
1629288590000|2021-08-18 12:09:50|15007.1|15005.1|15005.3|15003.3|15007.2|15005.2|15005.2|15003.2|52
1629288600000|2021-08-18 12:10:00|15005.4|15003.4|15005.4|15003.4|15006.1|15004.1|15005.1|15003.1|30
1629288610000|2021-08-18 12:10:10|15005.1|15003.1|15004.9|15002.9|15005.7|15003.7|15004.7|15002.7|68
1629288620000|2021-08-18 12:10:20|15004.8|15002.8|15003.7|15001.7|15005.3|15003.3|15002.9|15000.9|71
1629288630000|2021-08-18 12:10:30|15003.6|15001.6|15002.9|15000.9|15003.7|15001.7|15002.4|15000.4|40
1629288640000|2021-08-18 12:10:40|15002.8|15000.8|15003.4|15001.4|15004.4|15002.4|15002.8|15000.8|46
1629288650000|2021-08-18 12:10:50|15003.6|15001.6|15004.2|15002.2|15004.2|15002.2|15003.2|15001.2|19
1629288660000|2021-08-18 12:11:00|15004.1|15002.1|15003.1|15001.1|15004.2|15002.2|15002.9|15000.9|40
1629288670000|2021-08-18 12:11:10|15003.2|15001.2|15000.9|14998.9|15003.3|15001.3|15000.7|14998.7|148
1629288680000|2021-08-18 12:11:20|15001.1|14999.1|15002.1|15000.1|15002.1|15000.1|15000.4|14998.4|96
1629288690000|2021-08-18 12:11:30|15002.2|15000.2|15002.4|15000.4|15003.1|15001.1|15002.1|15000.1|16
1629288700000|2021-08-18 12:11:40|15002.7|15000.7|15002.9|15000.9|15003.2|15001.2|15002.7|15000.7|14
1629288710000|2021-08-18 12:11:50|15003.1|15001.1|15001.9|14999.9|15003.4|15001.4|15001.8|14999.8|31
1629288720000|2021-08-18 12:12:00|15002.1|15000.1|15001.3|14999.3|15002.2|15000.2|15000.7|14998.7|43
1629288730000|2021-08-18 12:12:10|15001.4|14999.4|15003.4|15001.4|15003.8|15001.8|15000.9|14998.9|40
1629288740000|2021-08-18 12:12:20|15003.2|15001.2|15003.7|15001.7|15003.8|15001.8|15003.1|15001.1|10
1629288750000|2021-08-18 12:12:30|15003.8|15001.8|15003.2|15001.2|15003.8|15001.8|15002.9|15000.9|9
1629288760000|2021-08-18 12:12:40|15003.1|15001.1|15003.9|15001.9|15004.1|15002.1|15002.4|15000.4|17
1629288770000|2021-08-18 12:12:50|15003.8|15001.8|15004.4|15002.4|15005.1|15003.1|15003.7|15001.7|32
1629288780000|2021-08-18 12:13:00|15004.6|15002.6|15005.6|15003.6|15006.1|15004.1|15004.6|15002.6|38
1629288790000|2021-08-18 12:13:10|15005.4|15003.4|15006.1|15004.1|15006.3|15004.3|15005.4|15003.4|30
1629288800000|2021-08-18 12:13:20|15006.2|15004.2|15005.3|15003.3|15006.2|15004.2|15004.8|15002.8|17
1629288810000|2021-08-18 12:13:30|15005.2|15003.2|15005.3|15003.3|15005.4|15003.4|15004.8|15002.8|9
1629288820000|2021-08-18 12:13:40|15005.4|15003.4|15005.6|15003.6|15005.7|15003.7|15005.2|15003.2|9
1629288830000|2021-08-18 12:13:50|15005.4|15003.4|15005.2|15003.2|15005.4|15003.4|15004.9|15002.9|11
1629288840000|2021-08-18 12:14:00|15005.1|15003.1|15005.2|15003.2|15005.3|15003.3|15004.9|15002.9|5
1629288850000|2021-08-18 12:14:10|15005.3|15003.3|15005.4|15003.4|15005.9|15003.9|15005.2|15003.2|21
1629288860000|2021-08-18 12:14:20|15005.3|15003.3|15004.2|15002.2|15005.9|15003.9|15004.2|15002.2|13
1629288870000|2021-08-18 12:14:30|15003.9|15001.9|15003.6|15001.6|15004.4|15002.4|15003.2|15001.2|33
1629288880000|2021-08-18 12:14:40|15003.7|15001.7|15003.9|15001.9|15004.1|15002.1|15003.4|15001.4|3
1629288890000|2021-08-18 12:14:50|15004.1|15002.1|15003.4|15001.4|15004.2|15002.2|15003.2|15001.2|18
1629288900000|2021-08-18 12:15:00|15003.6|15001.6|15005.2|15003.2|15005.3|15003.3|15003.2|15001.2|25
1629288910000|2021-08-18 12:15:10|15005.3|15003.3|15005.7|15003.7|15005.7|15003.7|15005.2|15003.2|22
1629288920000|2021-08-18 12:15:20|15005.6|15003.6|15006.7|15004.7|15006.7|15004.7|15005.6|15003.6|19
1629288930000|2021-08-18 12:15:30|15006.8|15004.8|15005.4|15003.4|15006.8|15004.8|15005.4|15003.4|28
1629288940000|2021-08-18 12:15:40|15005.6|15003.6|15005.2|15003.2|15005.7|15003.7|15005.2|15003.2|7
1629288950000|2021-08-18 12:15:50|15005.3|15003.3|15005.6|15003.6|15005.7|15003.7|15005.1|15003.1|4
1629288960000|2021-08-18 12:16:00|15005.7|15003.7|15005.7|15003.7|15005.9|15003.9|15005.4|15003.4|6
1629288970000|2021-08-18 12:16:10|15005.8|15003.8|15005.9|15003.9|15005.9|15003.9|15005.4|15003.4|0
1629288980000|2021-08-18 12:16:20|15006.1|15004.1|15005.9|15003.9|15006.1|15004.1|15005.7|15003.7|7
1629288990000|2021-08-18 12:16:30|15006.4|15004.4|15005.9|15003.9|15007.1|15005.1|15005.9|15003.9|44
1629289000000|2021-08-18 12:16:40|15006.1|15004.1|15006.7|15004.7|15006.8|15004.8|15005.9|15003.9|34
1629289010000|2021-08-18 12:16:50|15006.8|15004.8|15005.7|15003.7|15006.9|15004.9|15005.7|15003.7|33
1629289020000|2021-08-18 12:17:00|15005.8|15003.8|15007.4|15005.4|15007.4|15005.4|15005.6|15003.6|16
1629289030000|2021-08-18 12:17:10|15007.3|15005.3|15007.6|15005.6|15007.7|15005.7|15007.1|15005.1|35
1629289040000|2021-08-18 12:17:20|15007.7|15005.7|15007.4|15005.4|15007.9|15005.9|15006.9|15004.9|26
1629289050000|2021-08-18 12:17:30|15007.3|15005.3|15006.2|15004.2|15007.7|15005.7|15005.9|15003.9|13
1629289060000|2021-08-18 12:17:40|15006.3|15004.3|15005.7|15003.7|15006.3|15004.3|15005.6|15003.6|9
1629289070000|2021-08-18 12:17:50|15005.8|15003.8|15005.2|15003.2|15005.9|15003.9|15005.2|15003.2|9
1629289080000|2021-08-18 12:18:00|15005.1|15003.1|15005.7|15003.7|15006.1|15004.1|15005.1|15003.1|11
1629289090000|2021-08-18 12:18:10|15005.6|15003.6|15005.6|15003.6|15005.7|15003.7|15004.7|15002.7|28
1629289100000|2021-08-18 12:18:20|15005.7|15003.7|15005.7|15003.7|15005.7|15003.7|15005.6|15003.6|1
1629289110000|2021-08-18 12:18:30|15005.4|15003.4|15005.4|15003.4|15005.4|15003.4|15005.2|15003.2|5
1629289120000|2021-08-18 12:18:40|15005.6|15003.6|15006.9|15004.9|15006.9|15004.9|15005.4|15003.4|3
1629289130000|2021-08-18 12:18:50|15007.1|15005.1|15007.4|15005.4|15007.7|15005.7|15006.4|15004.4|26
1629289140000|2021-08-18 12:19:00|15007.3|15005.3|15006.8|15004.8|15007.4|15005.4|15006.8|15004.8|14
1629289150000|2021-08-18 12:19:10|15006.9|15004.9|15007.2|15005.2|15007.3|15005.3|15006.6|15004.6|7
1629289160000|2021-08-18 12:19:20|15007.3|15005.3|15007.4|15005.4|15007.7|15005.7|15006.9|15004.9|9
1629289170000|2021-08-18 12:19:30|15007.6|15005.6|15007.4|15005.4|15008.3|15006.3|15007.4|15005.4|16
1629289180000|2021-08-18 12:19:40|15007.3|15005.3|15006.7|15004.7|15007.3|15005.3|15006.6|15004.6|4
1629289190000|2021-08-18 12:19:50|15006.6|15004.6|15005.3|15003.3|15006.6|15004.6|15005.2|15003.2|23
1629289200000|2021-08-18 12:20:00|15005.2|15003.2|15006.2|15004.2|15006.6|15004.6|15005.2|15003.2|17
1629289210000|2021-08-18 12:20:10|15006.1|15004.1|15006.4|15004.4|15006.9|15004.9|15006.1|15004.1|12
1629289220000|2021-08-18 12:20:20|15006.6|15004.6|15007.4|15005.4|15007.4|15005.4|15006.4|15004.4|4
1629289230000|2021-08-18 12:20:30|15007.3|15005.3|15006.9|15004.9|15007.6|15005.6|15006.7|15004.7|9
1629289240000|2021-08-18 12:20:40|15007.1|15005.1|15006.6|15004.6|15007.1|15005.1|15005.8|15003.8|17
1629289250000|2021-08-18 12:20:50|15006.7|15004.7|15006.2|15004.2|15006.8|15004.8|15005.9|15003.9|6
1629289260000|2021-08-18 12:21:00|15006.3|15004.3|15006.4|15004.4|15006.6|15004.6|15005.9|15003.9|13
1629289270000|2021-08-18 12:21:10|15006.6|15004.6|15007.7|15005.7|15007.7|15005.7|15006.4|15004.4|23
1629289280000|2021-08-18 12:21:20|15007.6|15005.6|15007.9|15005.9|15007.9|15005.9|15007.4|15005.4|6
1629289290000|2021-08-18 12:21:30|15008.1|15006.1|15007.9|15005.9|15008.4|15006.4|15007.8|15005.8|13
1629289300000|2021-08-18 12:21:40|15007.8|15005.8|15007.4|15005.4|15008.1|15006.1|15007.4|15005.4|4
1629289310000|2021-08-18 12:21:50|15007.3|15005.3|15007.9|15005.9|15007.9|15005.9|15007.3|15005.3|10
1629289320000|2021-08-18 12:22:00|15008.1|15006.1|15007.9|15005.9|15008.3|15006.3|15007.6|15005.6|9
1629289330000|2021-08-18 12:22:10|15008.1|15006.1|15008.4|15006.4|15008.8|15006.8|15008.1|15006.1|29
1629289340000|2021-08-18 12:22:20|15008.6|15006.6|15008.9|15006.9|15009.3|15007.3|15008.4|15006.4|36
1629289350000|2021-08-18 12:22:30|15008.8|15006.8|15008.8|15006.8|15009.1|15007.1|15008.4|15006.4|5
1629289360000|2021-08-18 12:22:40|15008.7|15006.7|15008.4|15006.4|15009.2|15007.2|15008.2|15006.2|9
1629289370000|2021-08-18 12:22:50|15008.3|15006.3|15008.8|15006.8|15009.2|15007.2|15008.2|15006.2|11
1629289380000|2021-08-18 12:23:00|15008.3|15006.3|15009.2|15007.2|15009.4|15007.4|15008.3|15006.3|33
1629289390000|2021-08-18 12:23:10|15009.1|15007.1|15009.6|15007.6|15009.7|15007.7|15009.1|15007.1|20
1629289400000|2021-08-18 12:23:20|15009.7|15007.7|15009.8|15007.8|15010.4|15008.4|15009.4|15007.4|47
1629289410000|2021-08-18 12:23:30|15009.7|15007.7|15010.8|15008.8|15011.2|15009.2|15009.4|15007.4|65
1629289420000|2021-08-18 12:23:40|15010.9|15008.9|15011.4|15009.4|15012.6|15010.6|15010.4|15008.4|63
1629289430000|2021-08-18 12:23:50|15011.6|15009.6|15011.9|15009.9|15012.3|15010.3|15011.4|15009.4|18
1629289440000|2021-08-18 12:24:00|15012.1|15010.1|15010.9|15008.9|15012.3|15010.3|15010.8|15008.8|15
1629289450000|2021-08-18 12:24:10|15010.8|15008.8|15011.2|15009.2|15011.2|15009.2|15010.2|15008.2|41
1629289460000|2021-08-18 12:24:20|15011.3|15009.3|15010.9|15008.9|15011.3|15009.3|15010.9|15008.9|5
1629289470000|2021-08-18 12:24:30|15011.1|15009.1|15010.9|15008.9|15011.1|15009.1|15010.8|15008.8|3
1629289480000|2021-08-18 12:24:40|15010.8|15008.8|15010.4|15008.4|15010.8|15008.8|15010.2|15008.2|13
1629289490000|2021-08-18 12:24:50|15010.3|15008.3|15011.1|15009.1|15011.1|15009.1|15010.3|15008.3|7
1629289500000|2021-08-18 12:25:00|15011.6|15009.6|15011.1|15009.1|15011.8|15009.8|15011.1|15009.1|15
1629289510000|2021-08-18 12:25:10|15010.7|15008.7|15009.3|15007.3|15010.7|15008.7|15009.3|15007.3|50
1629289520000|2021-08-18 12:25:20|15009.1|15007.1|15006.8|15004.8|15009.1|15007.1|15006.8|15004.8|61
1629289530000|2021-08-18 12:25:30|15006.7|15004.7|15005.4|15003.4|15006.7|15004.7|15005.2|15003.2|47
1629289540000|2021-08-18 12:25:40|15005.1|15003.1|15004.9|15002.9|15005.7|15003.7|15004.7|15002.7|53
1629289550000|2021-08-18 12:25:50|15005.1|15003.1|15003.4|15001.4|15005.2|15003.2|15003.4|15001.4|37
1629289560000|2021-08-18 12:26:00|15003.3|15001.3|15003.2|15001.2|15003.4|15001.4|15002.2|15000.2|44
1629289570000|2021-08-18 12:26:10|15003.3|15001.3|15004.2|15002.2|15004.8|15002.8|15003.3|15001.3|23
1629289580000|2021-08-18 12:26:20|15004.3|15002.3|15004.6|15002.6|15004.7|15002.7|15003.7|15001.7|18
1629289590000|2021-08-18 12:26:30|15004.4|15002.4|15003.9|15001.9|15004.9|15002.9|15003.8|15001.8|6
1629289600000|2021-08-18 12:26:40|15004.1|15002.1|15002.7|15000.7|15004.2|15002.2|15002.2|15000.2|59
1629289610000|2021-08-18 12:26:50|15002.8|15000.8|15003.2|15001.2|15003.3|15001.3|15002.7|15000.7|17
1629289620000|2021-08-18 12:27:00|15003.4|15001.4|15003.3|15001.3|15003.6|15001.6|15003.2|15001.2|6
1629289630000|2021-08-18 12:27:10|15003.4|15001.4|15003.3|15001.3|15003.6|15001.6|15003.3|15001.3|5
1629289640000|2021-08-18 12:27:20|15003.4|15001.4|15003.9|15001.9|15003.9|15001.9|15003.4|15001.4|15
1629289650000|2021-08-18 12:27:30|15004.1|15002.1|15001.9|14999.9|15004.1|15002.1|15001.8|14999.8|31
1629289660000|2021-08-18 12:27:40|15002.1|15000.1|15002.6|15000.6|15002.6|15000.6|15001.6|14999.6|38
1629289670000|2021-08-18 12:27:50|15002.4|15000.4|15000.4|14998.4|15002.6|15000.6|15000.4|14998.4|62
1629289680000|2021-08-18 12:28:00|15000.3|14998.3|14999.7|14997.7|15000.7|14998.7|14999.3|14997.3|65
1629289690000|2021-08-18 12:28:10|14999.6|14997.6|14998.6|14996.6|14999.8|14997.8|14997.4|14995.4|142
1629289700000|2021-08-18 12:28:20|14998.7|14996.7|14999.8|14997.8|15000.3|14998.3|14998.6|14996.6|47
1629289710000|2021-08-18 12:28:30|14999.9|14997.9|14999.7|14997.7|15000.6|14998.6|14999.7|14997.7|21
1629289720000|2021-08-18 12:28:40|14999.8|14997.8|14999.3|14997.3|15000.3|14998.3|14999.1|14997.1|12
1629289730000|2021-08-18 12:28:50|14999.2|14997.2|14999.3|14997.3|14999.7|14997.7|14999.1|14997.1|44
1629289740000|2021-08-18 12:29:00|14999.4|14997.4|15000.1|14998.1|15000.3|14998.3|14999.3|14997.3|20
1629289750000|2021-08-18 12:29:10|14999.8|14997.8|14999.7|14997.7|14999.8|14997.8|14999.6|14997.6|4
1629289760000|2021-08-18 12:29:20|14999.8|14997.8|14999.6|14997.6|14999.8|14997.8|14999.4|14997.4|6
1629289770000|2021-08-18 12:29:30|14999.7|14997.7|14999.7|14997.7|14999.9|14997.9|14999.6|14997.6|18
1629289780000|2021-08-18 12:29:40|14999.8|14997.8|14999.8|14997.8|14999.8|14997.8|14999.8|14997.8|5
1629289790000|2021-08-18 12:29:50|14999.7|14997.7|14999.9|14997.9|15000.3|14998.3|14999.3|14997.3|23
1629289800000|2021-08-18 12:30:00|15000.1|14998.1|15000.1|14998.1|15001.6|14999.6|15000.1|14998.1|52
1629289810000|2021-08-18 12:30:10|15000.2|14998.2|15001.7|14999.7|15001.9|14999.9|14999.9|14997.9|69
1629289820000|2021-08-18 12:30:20|15001.8|14999.8|15001.3|14999.3|15001.8|14999.8|15001.2|14999.2|15
1629289830000|2021-08-18 12:30:30|15001.1|14999.1|15000.2|14998.2|15001.1|14999.1|14999.9|14997.9|17
1629289840000|2021-08-18 12:30:40|15000.4|14998.4|15001.2|14999.2|15001.4|14999.4|15000.3|14998.3|31
1629289850000|2021-08-18 12:30:50|15001.4|14999.4|15001.3|14999.3|15001.4|14999.4|15001.2|14999.2|7
1629289860000|2021-08-18 12:31:00|15001.2|14999.2|14998.1|14996.1|15001.2|14999.2|14998.1|14996.1|53
1629289870000|2021-08-18 12:31:10|14998.2|14996.2|14993.9|14991.9|14998.2|14996.2|14993.9|14991.9|225
1629289880000|2021-08-18 12:31:20|14994.1|14992.1|14994.8|14992.8|14994.9|14992.9|14992.7|14990.7|136
1629289890000|2021-08-18 12:31:30|14994.7|14992.7|14992.7|14990.7|14995.9|14993.9|14992.7|14990.7|80
1629289900000|2021-08-18 12:31:40|14992.6|14990.6|14990.2|14988.2|14992.7|14990.7|14990.2|14988.2|173
1629289910000|2021-08-18 12:31:50|14990.7|14988.7|14991.3|14989.3|14991.4|14989.4|14990.7|14988.7|60
1629289920000|2021-08-18 12:32:00|14991.2|14989.2|14992.8|14990.8|14992.9|14990.9|14991.2|14989.2|65
1629289930000|2021-08-18 12:32:10|14992.6|14990.6|14994.4|14992.4|14994.8|14992.8|14992.3|14990.3|71
1629289940000|2021-08-18 12:32:20|14994.3|14992.3|14994.2|14992.2|14994.6|14992.6|14993.9|14991.9|25
1629289950000|2021-08-18 12:32:30|14994.1|14992.1|14993.9|14991.9|14994.1|14992.1|14993.6|14991.6|17
1629289960000|2021-08-18 12:32:40|14994.2|14992.2|14994.8|14992.8|14994.8|14992.8|14994.2|14992.2|12
1629289970000|2021-08-18 12:32:50|14994.7|14992.7|14996.3|14994.3|14996.3|14994.3|14994.3|14992.3|39
1629289980000|2021-08-18 12:33:00|14996.2|14994.2|14996.2|14994.2|14997.3|14995.3|14996.1|14994.1|86
1629289990000|2021-08-18 12:33:10|14996.1|14994.1|14996.8|14994.8|14996.8|14994.8|14995.9|14993.9|41
1629290000000|2021-08-18 12:33:20|14996.9|14994.9|14996.7|14994.7|14997.4|14995.4|14996.3|14994.3|45
1629290010000|2021-08-18 12:33:30|14996.8|14994.8|14995.7|14993.7|14996.9|14994.9|14995.7|14993.7|8
1629290020000|2021-08-18 12:33:40|14995.9|14993.9|14996.1|14994.1|14996.3|14994.3|14995.7|14993.7|9
1629290030000|2021-08-18 12:33:50|14996.2|14994.2|14997.3|14995.3|14997.4|14995.4|14996.1|14994.1|16
1629290040000|2021-08-18 12:34:00|14997.4|14995.4|14996.7|14994.7|14997.4|14995.4|14996.7|14994.7|6
1629290050000|2021-08-18 12:34:10|14996.6|14994.6|14997.4|14995.4|14997.4|14995.4|14996.6|14994.6|10
1629290060000|2021-08-18 12:34:20|14997.3|14995.3|14997.9|14995.9|14998.2|14996.2|14997.3|14995.3|16
1629290070000|2021-08-18 12:34:30|14998.1|14996.1|14997.9|14995.9|14998.1|14996.1|14997.3|14995.3|9
1629290080000|2021-08-18 12:34:40|14997.8|14995.8|14997.8|14995.8|14997.9|14995.9|14997.4|14995.4|16
1629290090000|2021-08-18 12:34:50|14997.7|14995.7|14997.4|14995.4|14997.7|14995.7|14997.2|14995.2|10
1629290100000|2021-08-18 12:35:00|14997.3|14995.3|14998.1|14996.1|14998.1|14996.1|14997.2|14995.2|15
1629290110000|2021-08-18 12:35:10|14997.9|14995.9|14996.7|14994.7|14998.1|14996.1|14996.6|14994.6|15
1629290120000|2021-08-18 12:35:20|14996.8|14994.8|14996.4|14994.4|14997.2|14995.2|14996.4|14994.4|5
1629290130000|2021-08-18 12:35:30|14996.6|14994.6|14996.4|14994.4|14996.6|14994.6|14996.3|14994.3|6
1629290140000|2021-08-18 12:35:40|14996.6|14994.6|14998.2|14996.2|14998.2|14996.2|14996.6|14994.6|20
1629290150000|2021-08-18 12:35:50|14998.1|14996.1|14997.3|14995.3|14998.1|14996.1|14996.9|14994.9|17
1629290160000|2021-08-18 12:36:00|14997.4|14995.4|14997.9|14995.9|14998.4|14996.4|14996.8|14994.8|24
1629290170000|2021-08-18 12:36:10|14998.1|14996.1|14997.6|14995.6|14998.9|14996.9|14997.3|14995.3|54
1629290180000|2021-08-18 12:36:20|14997.4|14995.4|14997.9|14995.9|14997.9|14995.9|14997.4|14995.4|14
1629290190000|2021-08-18 12:36:30|14997.6|14995.6|14998.3|14996.3|14998.6|14996.6|14997.6|14995.6|19
1629290200000|2021-08-18 12:36:40|14998.6|14996.6|14998.9|14996.9|14999.3|14997.3|14998.6|14996.6|13
1629290210000|2021-08-18 12:36:50|14999.1|14997.1|14999.4|14997.4|14999.4|14997.4|14998.7|14996.7|17
1629290220000|2021-08-18 12:37:00|14999.6|14997.6|14999.8|14997.8|14999.9|14997.9|14999.4|14997.4|31
1629290230000|2021-08-18 12:37:10|14999.7|14997.7|15000.2|14998.2|15000.2|14998.2|14999.4|14997.4|11
1629290240000|2021-08-18 12:37:20|15000.1|14998.1|15001.1|14999.1|15001.1|14999.1|15000.1|14998.1|34
1629290250000|2021-08-18 12:37:30|15001.2|14999.2|15001.9|14999.9|15002.1|15000.1|15000.8|14998.8|36
1629290260000|2021-08-18 12:37:40|15001.8|14999.8|14999.7|14997.7|15001.8|14999.8|14999.7|14997.7|35
1629290270000|2021-08-18 12:37:50|14999.8|14997.8|14999.2|14997.2|15000.1|14998.1|14998.7|14996.7|41
1629290280000|2021-08-18 12:38:00|14999.1|14997.1|14998.2|14996.2|14999.1|14997.1|14997.9|14995.9|17
1629290290000|2021-08-18 12:38:10|14998.1|14996.1|14997.9|14995.9|14998.1|14996.1|14997.8|14995.8|9
1629290300000|2021-08-18 12:38:20|14998.1|14996.1|15000.1|14998.1|15000.2|14998.2|14998.1|14996.1|28
1629290310000|2021-08-18 12:38:30|14999.9|14997.9|14999.4|14997.4|14999.9|14997.9|14999.1|14997.1|3
1629290320000|2021-08-18 12:38:40|14999.8|14997.8|15000.1|14998.1|15000.2|14998.2|14999.4|14997.4|6
1629290330000|2021-08-18 12:38:50|15000.2|14998.2|14998.9|14996.9|15000.2|14998.2|14998.7|14996.7|13
1629290340000|2021-08-18 12:39:00|14999.1|14997.1|14999.2|14997.2|14999.4|14997.4|14998.9|14996.9|16
1629290350000|2021-08-18 12:39:10|14998.7|14996.7|14998.7|14996.7|14999.4|14997.4|14998.2|14996.2|34
1629290360000|2021-08-18 12:39:20|14998.8|14996.8|14998.9|14996.9|14999.1|14997.1|14998.7|14996.7|10
1629290370000|2021-08-18 12:39:30|14998.8|14996.8|14998.7|14996.7|14998.9|14996.9|14997.8|14995.8|59
1629290380000|2021-08-18 12:39:40|14998.6|14996.6|14998.4|14996.4|14998.6|14996.6|14997.6|14995.6|41
1629290390000|2021-08-18 12:39:50|14998.3|14996.3|14999.4|14997.4|14999.4|14997.4|14997.8|14995.8|21
1629290400000|2021-08-18 12:40:00|14999.6|14997.6|14999.7|14997.7|15000.4|14998.4|14999.2|14997.2|31
1629290410000|2021-08-18 12:40:10|14999.8|14997.8|14999.2|14997.2|15000.1|14998.1|14999.2|14997.2|25
1629290420000|2021-08-18 12:40:20|14999.3|14997.3|14997.7|14995.7|14999.7|14997.7|14997.3|14995.3|59
1629290430000|2021-08-18 12:40:30|14997.4|14995.4|14996.9|14994.9|14997.4|14995.4|14996.4|14994.4|81
1629290440000|2021-08-18 12:40:40|14996.8|14994.8|14995.7|14993.7|14996.8|14994.8|14995.1|14993.1|48
1629290450000|2021-08-18 12:40:50|14995.8|14993.8|14995.6|14993.6|14995.8|14993.8|14994.9|14992.9|26
1629290460000|2021-08-18 12:41:00|14995.3|14993.3|14993.4|14991.4|14996.9|14994.9|14993.4|14991.4|78
1629290470000|2021-08-18 12:41:10|14993.8|14991.8|14994.9|14992.9|14995.2|14993.2|14993.7|14991.7|21
1629290480000|2021-08-18 12:41:20|14995.1|14993.1|14994.2|14992.2|14995.2|14993.2|14993.9|14991.9|33
1629290490000|2021-08-18 12:41:30|14994.1|14992.1|14993.9|14991.9|14994.2|14992.2|14993.8|14991.8|7
1629290500000|2021-08-18 12:41:40|14994.1|14992.1|14994.7|14992.7|14994.8|14992.8|14993.9|14991.9|13
1629290510000|2021-08-18 12:41:50|14994.8|14992.8|14994.8|14992.8|14995.1|14993.1|14994.7|14992.7|5
1629290520000|2021-08-18 12:42:00|14994.9|14992.9|14994.8|14992.8|14994.9|14992.9|14994.6|14992.6|12
1629290530000|2021-08-18 12:42:10|14994.9|14992.9|14994.7|14992.7|14994.9|14992.9|14994.6|14992.6|10
1629290540000|2021-08-18 12:42:20|14994.8|14992.8|14994.7|14992.7|14996.1|14994.1|14994.6|14992.6|38
1629290550000|2021-08-18 12:42:30|14994.8|14992.8|14995.2|14993.2|14995.2|14993.2|14994.7|14992.7|8
1629290560000|2021-08-18 12:42:40|14995.1|14993.1|14995.2|14993.2|14995.2|14993.2|14994.8|14992.8|6
1629290570000|2021-08-18 12:42:50|14995.3|14993.3|14996.2|14994.2|14996.3|14994.3|14995.3|14993.3|13
1629290580000|2021-08-18 12:43:00|14996.3|14994.3|14995.2|14993.2|14996.3|14994.3|14995.1|14993.1|17
1629290590000|2021-08-18 12:43:10|14995.3|14993.3|14994.2|14992.2|14995.3|14993.3|14994.2|14992.2|10
1629290600000|2021-08-18 12:43:20|14994.3|14992.3|14993.9|14991.9|14994.4|14992.4|14993.9|14991.9|14
1629290610000|2021-08-18 12:43:30|14993.8|14991.8|14992.1|14990.1|14993.8|14991.8|14991.7|14989.7|113
1629290620000|2021-08-18 12:43:40|14991.9|14989.9|14992.9|14990.9|14992.9|14990.9|14991.8|14989.8|26
1629290630000|2021-08-18 12:43:50|14992.8|14990.8|14993.2|14991.2|14993.2|14991.2|14992.2|14990.2|36
1629290640000|2021-08-18 12:44:00|14992.7|14990.7|14993.2|14991.2|14993.2|14991.2|14992.2|14990.2|31
1629290650000|2021-08-18 12:44:10|14992.7|14990.7|14992.4|14990.4|14992.8|14990.8|14992.2|14990.2|32
1629290660000|2021-08-18 12:44:20|14992.3|14990.3|14992.3|14990.3|14992.4|14990.4|14991.8|14989.8|13
1629290670000|2021-08-18 12:44:30|14992.2|14990.2|14994.4|14992.4|14994.4|14992.4|14992.2|14990.2|25
1629290680000|2021-08-18 12:44:40|14994.6|14992.6|14994.7|14992.7|14994.9|14992.9|14994.4|14992.4|23
1629290690000|2021-08-18 12:44:50|14994.8|14992.8|14995.4|14993.4|14996.2|14994.2|14994.7|14992.7|34
1629290700000|2021-08-18 12:45:00|14995.3|14993.3|14995.4|14993.4|14995.6|14993.6|14995.3|14993.3|3
1629290710000|2021-08-18 12:45:10|14995.6|14993.6|14994.9|14992.9|14995.7|14993.7|14994.7|14992.7|14
1629290720000|2021-08-18 12:45:20|14994.8|14992.8|14995.4|14993.4|14995.4|14993.4|14994.7|14992.7|7
1629290730000|2021-08-18 12:45:30|14995.1|14993.1|14997.2|14995.2|14998.3|14996.3|14995.1|14993.1|66
1629290740000|2021-08-18 12:45:40|14997.1|14995.1|14997.3|14995.3|14997.4|14995.4|14997.1|14995.1|12
1629290750000|2021-08-18 12:45:50|14997.4|14995.4|14996.3|14994.3|14997.4|14995.4|14995.9|14993.9|18
1629290760000|2021-08-18 12:46:00|14996.2|14994.2|14995.3|14993.3|14996.3|14994.3|14995.3|14993.3|11
1629290770000|2021-08-18 12:46:10|14995.2|14993.2|14994.7|14992.7|14995.2|14993.2|14994.4|14992.4|13
1629290780000|2021-08-18 12:46:20|14994.6|14992.6|14992.7|14990.7|14994.9|14992.9|14992.7|14990.7|34
1629290790000|2021-08-18 12:46:30|14992.6|14990.6|14991.9|14989.9|14992.6|14990.6|14991.4|14989.4|38
1629290800000|2021-08-18 12:46:40|14991.8|14989.8|14991.4|14989.4|14991.9|14989.9|14990.9|14988.9|45
1629290810000|2021-08-18 12:46:50|14991.3|14989.3|14992.2|14990.2|14992.3|14990.3|14991.2|14989.2|20
1629290820000|2021-08-18 12:47:00|14992.1|14990.1|14991.7|14989.7|14992.4|14990.4|14991.6|14989.6|8
1629290830000|2021-08-18 12:47:10|14991.8|14989.8|14991.9|14989.9|14992.3|14990.3|14991.7|14989.7|23
1629290840000|2021-08-18 12:47:20|14992.1|14990.1|14992.4|14990.4|14992.4|14990.4|14991.8|14989.8|12
1629290850000|2021-08-18 12:47:30|14992.3|14990.3|14992.3|14990.3|14993.6|14991.6|14992.1|14990.1|27
1629290860000|2021-08-18 12:47:40|14991.9|14989.9|14991.6|14989.6|14992.1|14990.1|14991.3|14989.3|15
1629290870000|2021-08-18 12:47:50|14991.4|14989.4|14988.6|14986.6|14991.7|14989.7|14988.3|14986.3|129
1629290880000|2021-08-18 12:48:00|14988.4|14986.4|14988.8|14986.8|14988.8|14986.8|14986.6|14984.6|157
1629290890000|2021-08-18 12:48:10|14988.7|14986.7|14988.9|14986.9|14989.4|14987.4|14987.7|14985.7|53
1629290900000|2021-08-18 12:48:20|14988.8|14986.8|14987.6|14985.6|14988.8|14986.8|14987.2|14985.2|36
1629290910000|2021-08-18 12:48:30|14987.4|14985.4|14985.2|14983.2|14987.4|14985.4|14983.3|14981.3|230
1629290920000|2021-08-18 12:48:40|14985.1|14983.1|14985.7|14983.7|14985.9|14983.9|14984.2|14982.2|53
1629290930000|2021-08-18 12:48:50|14985.4|14983.4|14986.4|14984.4|14986.4|14984.4|14985.3|14983.3|36
1629290940000|2021-08-18 12:49:00|14986.3|14984.3|14987.7|14985.7|14988.1|14986.1|14986.3|14984.3|60
1629290950000|2021-08-18 12:49:10|14987.8|14985.8|14984.7|14982.7|14988.1|14986.1|14984.7|14982.7|41
1629290960000|2021-08-18 12:49:20|14984.8|14982.8|14980.8|14978.8|14984.8|14982.8|14980.8|14978.8|176
1629290970000|2021-08-18 12:49:30|14980.7|14978.7|14984.4|14982.4|14984.6|14982.6|14980.4|14978.4|127
1629290980000|2021-08-18 12:49:40|14984.9|14982.9|14984.7|14982.7|14985.3|14983.3|14983.7|14981.7|68
1629290990000|2021-08-18 12:49:50|14984.6|14982.6|14986.2|14984.2|14986.3|14984.3|14984.4|14982.4|35
1629291000000|2021-08-18 12:50:00|14986.1|14984.1|14984.7|14982.7|14986.1|14984.1|14984.4|14982.4|57
1629291010000|2021-08-18 12:50:10|14984.8|14982.8|14985.4|14983.4|14985.7|14983.7|14983.7|14981.7|57
1629291020000|2021-08-18 12:50:20|14985.3|14983.3|14984.8|14982.8|14985.3|14983.3|14984.7|14982.7|22
1629291030000|2021-08-18 12:50:30|14985.2|14983.2|14986.2|14984.2|14986.2|14984.2|14985.2|14983.2|23
1629291040000|2021-08-18 12:50:40|14986.6|14984.6|14984.9|14982.9|14986.6|14984.6|14984.7|14982.7|44
1629291050000|2021-08-18 12:50:50|14984.8|14982.8|14985.2|14983.2|14985.3|14983.3|14984.4|14982.4|10
1629291060000|2021-08-18 12:51:00|14985.1|14983.1|14985.2|14983.2|14985.9|14983.9|14985.1|14983.1|35
1629291070000|2021-08-18 12:51:10|14985.3|14983.3|14986.4|14984.4|14986.6|14984.6|14985.3|14983.3|18
1629291080000|2021-08-18 12:51:20|14986.3|14984.3|14986.8|14984.8|14986.8|14984.8|14986.3|14984.3|14
1629291090000|2021-08-18 12:51:30|14986.9|14984.9|14986.2|14984.2|14986.9|14984.9|14986.2|14984.2|19
1629291100000|2021-08-18 12:51:40|14986.3|14984.3|14985.9|14983.9|14986.4|14984.4|14985.2|14983.2|17
1629291110000|2021-08-18 12:51:50|14986.1|14984.1|14984.7|14982.7|14986.4|14984.4|14984.3|14982.3|16
1629291120000|2021-08-18 12:52:00|14984.6|14982.6|14986.2|14984.2|14987.3|14985.3|14984.6|14982.6|29
1629291130000|2021-08-18 12:52:10|14986.3|14984.3|14986.9|14984.9|14986.9|14984.9|14985.9|14983.9|16
1629291140000|2021-08-18 12:52:20|14986.8|14984.8|14988.2|14986.2|14988.2|14986.2|14986.7|14984.7|45
1629291150000|2021-08-18 12:52:30|14988.3|14986.3|14986.3|14984.3|14988.6|14986.6|14985.9|14983.9|25
1629291160000|2021-08-18 12:52:40|14986.4|14984.4|14985.3|14983.3|14986.8|14984.8|14984.8|14982.8|54
1629291170000|2021-08-18 12:52:50|14985.2|14983.2|14985.7|14983.7|14985.9|14983.9|14985.2|14983.2|17
1629291180000|2021-08-18 12:53:00|14985.8|14983.8|14985.9|14983.9|14986.6|14984.6|14985.8|14983.8|19
1629291190000|2021-08-18 12:53:10|14985.8|14983.8|14986.1|14984.1|14986.4|14984.4|14985.7|14983.7|7
1629291200000|2021-08-18 12:53:20|14985.9|14983.9|14985.9|14983.9|14986.9|14984.9|14985.9|14983.9|14
1629291210000|2021-08-18 12:53:30|14986.1|14984.1|14985.4|14983.4|14986.2|14984.2|14985.4|14983.4|15
1629291220000|2021-08-18 12:53:40|14985.6|14983.6|14985.8|14983.8|14985.8|14983.8|14985.6|14983.6|7
1629291230000|2021-08-18 12:53:50|14985.9|14983.9|14986.7|14984.7|14986.7|14984.7|14985.9|14983.9|10
1629291240000|2021-08-18 12:54:00|14986.9|14984.9|14986.4|14984.4|14987.1|14985.1|14986.4|14984.4|11
1629291250000|2021-08-18 12:54:10|14986.6|14984.6|14986.7|14984.7|14987.1|14985.1|14986.6|14984.6|6
1629291260000|2021-08-18 12:54:20|14986.8|14984.8|14986.9|14984.9|14987.3|14985.3|14986.7|14984.7|15
1629291270000|2021-08-18 12:54:30|14987.1|14985.1|14985.9|14983.9|14987.1|14985.1|14985.9|14983.9|9
1629291280000|2021-08-18 12:54:40|14986.1|14984.1|14986.4|14984.4|14986.4|14984.4|14986.1|14984.1|0
1629291290000|2021-08-18 12:54:50|14986.6|14984.6|14986.4|14984.4|14986.6|14984.6|14986.3|14984.3|6
1629291300000|2021-08-18 12:55:00|14986.6|14984.6|14988.4|14986.4|14988.4|14986.4|14986.6|14984.6|23
1629291310000|2021-08-18 12:55:10|14988.6|14986.6|14988.7|14986.7|14988.8|14986.8|14987.9|14985.9|23
1629291320000|2021-08-18 12:55:20|14988.8|14986.8|14988.3|14986.3|14989.3|14987.3|14988.1|14986.1|33
1629291330000|2021-08-18 12:55:30|14988.4|14986.4|14988.7|14986.7|14988.9|14986.9|14988.4|14986.4|14
1629291340000|2021-08-18 12:55:40|14988.4|14986.4|14986.6|14984.6|14988.7|14986.7|14986.6|14984.6|27
1629291350000|2021-08-18 12:55:50|14986.7|14984.7|14987.9|14985.9|14987.9|14985.9|14986.7|14984.7|4
1629291360000|2021-08-18 12:56:00|14988.1|14986.1|14988.4|14986.4|14988.4|14986.4|14987.9|14985.9|7
1629291370000|2021-08-18 12:56:10|14988.7|14986.7|14988.9|14986.9|14989.3|14987.3|14988.4|14986.4|24
1629291380000|2021-08-18 12:56:20|14988.8|14986.8|14988.7|14986.7|14989.4|14987.4|14988.6|14986.6|13
1629291390000|2021-08-18 12:56:30|14988.6|14986.6|14987.4|14985.4|14988.6|14986.6|14986.8|14984.8|16
1629291400000|2021-08-18 12:56:40|14987.3|14985.3|14986.8|14984.8|14987.4|14985.4|14986.7|14984.7|13
1629291410000|2021-08-18 12:56:50|14986.3|14984.3|14986.7|14984.7|14986.7|14984.7|14986.3|14984.3|12
1629291420000|2021-08-18 12:57:00|14986.6|14984.6|14985.4|14983.4|14986.7|14984.7|14985.2|14983.2|32
1629291430000|2021-08-18 12:57:10|14985.6|14983.6|14986.2|14984.2|14986.2|14984.2|14985.6|14983.6|25
1629291440000|2021-08-18 12:57:20|14986.3|14984.3|14986.4|14984.4|14986.4|14984.4|14985.4|14983.4|16
1629291450000|2021-08-18 12:57:30|14986.3|14984.3|14985.7|14983.7|14986.3|14984.3|14985.4|14983.4|17
1629291460000|2021-08-18 12:57:40|14985.9|14983.9|14985.9|14983.9|14986.2|14984.2|14985.1|14983.1|52
1629291470000|2021-08-18 12:57:50|14986.1|14984.1|14986.2|14984.2|14986.3|14984.3|14985.7|14983.7|31
1629291480000|2021-08-18 12:58:00|14986.3|14984.3|14986.4|14984.4|14986.7|14984.7|14986.2|14984.2|42
1629291490000|2021-08-18 12:58:10|14986.6|14984.6|14986.4|14984.4|14986.6|14984.6|14985.9|14983.9|8
1629291500000|2021-08-18 12:58:20|14986.6|14984.6|14986.2|14984.2|14986.7|14984.7|14985.8|14983.8|67
1629291510000|2021-08-18 12:58:30|14986.4|14984.4|14987.9|14985.9|14988.2|14986.2|14986.4|14984.4|68
1629291520000|2021-08-18 12:58:40|14988.2|14986.2|14988.1|14986.1|14988.2|14986.2|14987.9|14985.9|14
1629291530000|2021-08-18 12:58:50|14987.4|14985.4|14987.9|14985.9|14988.1|14986.1|14987.2|14985.2|20
1629291540000|2021-08-18 12:59:00|14987.7|14985.7|14987.4|14985.4|14987.7|14985.7|14986.9|14984.9|9
1629291550000|2021-08-18 12:59:10|14987.6|14985.6|14987.2|14985.2|14987.6|14985.6|14986.9|14984.9|5
1629291560000|2021-08-18 12:59:20|14987.3|14985.3|14986.2|14984.2|14987.6|14985.6|14985.9|14983.9|11
1629291570000|2021-08-18 12:59:30|14986.3|14984.3|14986.2|14984.2|14986.6|14984.6|14986.2|14984.2|2
1629291580000|2021-08-18 12:59:40|14986.1|14984.1|14986.2|14984.2|14986.2|14984.2|14985.9|14983.9|11
1629291590000|2021-08-18 12:59:50|14986.3|14984.3|14986.7|14984.7|14986.7|14984.7|14985.8|14983.8|28
1629291600000|2021-08-18 13:00:00|14986.6|14984.6|14985.4|14983.4|14986.9|14984.9|14985.3|14983.3|69
1629291610000|2021-08-18 13:00:10|14985.6|14983.6|14984.6|14982.6|14985.7|14983.7|14984.4|14982.4|13
1629291620000|2021-08-18 13:00:20|14984.7|14982.7|14984.4|14982.4|14985.1|14983.1|14984.4|14982.4|16
1629291630000|2021-08-18 13:00:30|14984.6|14982.6|14984.7|14982.7|14985.1|14983.1|14984.4|14982.4|17
1629291640000|2021-08-18 13:00:40|14984.8|14982.8|14984.6|14982.6|14984.9|14982.9|14983.9|14981.9|19
1629291650000|2021-08-18 13:00:50|14984.4|14982.4|14986.2|14984.2|14986.4|14984.4|14984.2|14982.2|50
1629291660000|2021-08-18 13:01:00|14986.3|14984.3|14988.4|14986.4|14988.9|14986.9|14986.3|14984.3|57
1629291670000|2021-08-18 13:01:10|14988.3|14986.3|14987.2|14985.2|14988.3|14986.3|14987.2|14985.2|27
1629291680000|2021-08-18 13:01:20|14987.3|14985.3|14986.4|14984.4|14987.9|14985.9|14986.4|14984.4|40
1629291690000|2021-08-18 13:01:30|14986.9|14984.9|14987.2|14985.2|14987.8|14985.8|14986.9|14984.9|24
1629291700000|2021-08-18 13:01:40|14987.4|14985.4|14987.2|14985.2|14987.4|14985.4|14986.9|14984.9|38
1629291710000|2021-08-18 13:01:50|14986.7|14984.7|14986.4|14984.4|14986.7|14984.7|14986.4|14984.4|9
1629291720000|2021-08-18 13:02:00|14986.6|14984.6|14985.3|14983.3|14986.8|14984.8|14985.2|14983.2|39
1629291730000|2021-08-18 13:02:10|14985.4|14983.4|14985.2|14983.2|14986.9|14984.9|14984.8|14982.8|36
1629291740000|2021-08-18 13:02:20|14985.1|14983.1|14986.2|14984.2|14986.4|14984.4|14984.8|14982.8|19
1629291750000|2021-08-18 13:02:30|14986.1|14984.1|14984.7|14982.7|14986.2|14984.2|14984.7|14982.7|19
1629291760000|2021-08-18 13:02:40|14984.6|14982.6|14984.7|14982.7|14984.8|14982.8|14984.6|14982.6|4
1629291770000|2021-08-18 13:02:50|14984.8|14982.8|14984.7|14982.7|14984.8|14982.8|14984.2|14982.2|28
1629291780000|2021-08-18 13:03:00|14984.6|14982.6|14982.7|14980.7|14984.7|14982.7|14982.7|14980.7|62
1629291790000|2021-08-18 13:03:10|14982.9|14980.9|14982.7|14980.7|14983.3|14981.3|14982.3|14980.3|53
1629291800000|2021-08-18 13:03:20|14982.8|14980.8|14982.4|14980.4|14982.8|14980.8|14981.4|14979.4|77
1629291810000|2021-08-18 13:03:30|14982.6|14980.6|14981.9|14979.9|14982.9|14980.9|14981.4|14979.4|45
1629291820000|2021-08-18 13:03:40|14981.8|14979.8|14981.8|14979.8|14982.7|14980.7|14981.7|14979.7|24
1629291830000|2021-08-18 13:03:50|14981.7|14979.7|14981.7|14979.7|14982.4|14980.4|14981.3|14979.3|25
1629291840000|2021-08-18 13:04:00|14981.6|14979.6|14981.4|14979.4|14982.7|14980.7|14981.2|14979.2|31
1629291850000|2021-08-18 13:04:10|14981.6|14979.6|14982.3|14980.3|14982.7|14980.7|14981.4|14979.4|23
1629291860000|2021-08-18 13:04:20|14982.2|14980.2|14982.4|14980.4|14982.7|14980.7|14982.2|14980.2|8
1629291870000|2021-08-18 13:04:30|14982.6|14980.6|14983.7|14981.7|14983.7|14981.7|14982.6|14980.6|42
1629291880000|2021-08-18 13:04:40|14983.8|14981.8|14982.8|14980.8|14983.9|14981.9|14982.4|14980.4|21
1629291890000|2021-08-18 13:04:50|14982.7|14980.7|14981.9|14979.9|14982.9|14980.9|14981.7|14979.7|15
1629291900000|2021-08-18 13:05:00|14982.1|14980.1|14981.7|14979.7|14982.3|14980.3|14979.7|14977.7|141
1629291910000|2021-08-18 13:05:10|14981.8|14979.8|14981.2|14979.2|14981.8|14979.8|14980.8|14978.8|59
1629291920000|2021-08-18 13:05:20|14981.3|14979.3|14981.2|14979.2|14981.8|14979.8|14980.4|14978.4|25
1629291930000|2021-08-18 13:05:30|14981.3|14979.3|14983.2|14981.2|14983.2|14981.2|14981.2|14979.2|43
1629291940000|2021-08-18 13:05:40|14983.1|14981.1|14983.7|14981.7|14983.8|14981.8|14982.7|14980.7|30
1629291950000|2021-08-18 13:05:50|14983.4|14981.4|14983.9|14981.9|14983.9|14981.9|14983.4|14981.4|15
1629291960000|2021-08-18 13:06:00|14983.7|14981.7|14984.3|14982.3|14984.7|14982.7|14983.1|14981.1|54
1629291970000|2021-08-18 13:06:10|14984.2|14982.2|14983.6|14981.6|14984.9|14982.9|14983.6|14981.6|38
1629291980000|2021-08-18 13:06:20|14983.7|14981.7|14984.2|14982.2|14984.3|14982.3|14983.2|14981.2|17
1629291990000|2021-08-18 13:06:30|14984.1|14982.1|14983.4|14981.4|14984.3|14982.3|14983.4|14981.4|29
1629292000000|2021-08-18 13:06:40|14983.6|14981.6|14982.9|14980.9|14983.7|14981.7|14982.9|14980.9|14
1629292010000|2021-08-18 13:06:50|14982.8|14980.8|14983.9|14981.9|14984.3|14982.3|14982.4|14980.4|29
1629292020000|2021-08-18 13:07:00|14983.4|14981.4|14983.2|14981.2|14983.8|14981.8|14982.6|14980.6|29
1629292030000|2021-08-18 13:07:10|14983.3|14981.3|14983.2|14981.2|14983.9|14981.9|14983.1|14981.1|7
1629292040000|2021-08-18 13:07:20|14983.1|14981.1|14983.3|14981.3|14983.3|14981.3|14983.1|14981.1|6
1629292050000|2021-08-18 13:07:30|14983.6|14981.6|14982.9|14980.9|14983.8|14981.8|14982.6|14980.6|20
1629292060000|2021-08-18 13:07:40|14982.8|14980.8|14982.6|14980.6|14983.1|14981.1|14982.6|14980.6|3
1629292070000|2021-08-18 13:07:50|14982.3|14980.3|14981.9|14979.9|14982.3|14980.3|14981.6|14979.6|21
1629292080000|2021-08-18 13:08:00|14981.8|14979.8|14982.7|14980.7|14982.7|14980.7|14981.7|14979.7|21
1629292090000|2021-08-18 13:08:10|14982.6|14980.6|14981.4|14979.4|14982.7|14980.7|14981.4|14979.4|17
1629292100000|2021-08-18 13:08:20|14981.3|14979.3|14982.2|14980.2|14982.4|14980.4|14981.1|14979.1|19
1629292110000|2021-08-18 13:08:30|14982.1|14980.1|14981.7|14979.7|14982.1|14980.1|14981.4|14979.4|15
1629292120000|2021-08-18 13:08:40|14981.8|14979.8|14982.8|14980.8|14982.8|14980.8|14981.7|14979.7|16
1629292130000|2021-08-18 13:08:50|14982.9|14980.9|14983.2|14981.2|14983.3|14981.3|14982.6|14980.6|28
1629292140000|2021-08-18 13:09:00|14983.3|14981.3|14983.2|14981.2|14983.4|14981.4|14982.4|14980.4|23
1629292150000|2021-08-18 13:09:10|14983.1|14981.1|14983.6|14981.6|14983.7|14981.7|14983.1|14981.1|12
1629292160000|2021-08-18 13:09:20|14983.7|14981.7|14985.2|14983.2|14985.2|14983.2|14983.6|14981.6|32
1629292170000|2021-08-18 13:09:30|14985.1|14983.1|14986.4|14984.4|14987.6|14985.6|14984.9|14982.9|156
1629292180000|2021-08-18 13:09:40|14986.3|14984.3|14987.2|14985.2|14987.2|14985.2|14986.3|14984.3|21
1629292190000|2021-08-18 13:09:50|14987.3|14985.3|14986.4|14984.4|14987.3|14985.3|14986.3|14984.3|15
1629292200000|2021-08-18 13:10:00|14986.3|14984.3|14988.1|14986.1|14988.8|14986.8|14986.2|14984.2|92
1629292210000|2021-08-18 13:10:10|14988.2|14986.2|14988.2|14986.2|14988.3|14986.3|14987.6|14985.6|42
1629292220000|2021-08-18 13:10:20|14988.1|14986.1|14988.8|14986.8|14988.9|14986.9|14987.9|14985.9|40
1629292230000|2021-08-18 13:10:30|14988.9|14986.9|14988.6|14986.6|14988.9|14986.9|14988.3|14986.3|22
1629292240000|2021-08-18 13:10:40|14988.4|14986.4|14987.8|14985.8|14988.6|14986.6|14987.7|14985.7|17
1629292250000|2021-08-18 13:10:50|14987.9|14985.9|14988.1|14986.1|14988.1|14986.1|14987.7|14985.7|11
1629292260000|2021-08-18 13:11:00|14987.9|14985.9|14987.7|14985.7|14988.6|14986.6|14987.7|14985.7|15
1629292270000|2021-08-18 13:11:10|14987.8|14985.8|14987.9|14985.9|14987.9|14985.9|14987.6|14985.6|16
1629292280000|2021-08-18 13:11:20|14988.2|14986.2|14987.9|14985.9|14988.2|14986.2|14987.9|14985.9|6
1629292290000|2021-08-18 13:11:30|14988.1|14986.1|14987.7|14985.7|14988.1|14986.1|14987.3|14985.3|15
1629292300000|2021-08-18 13:11:40|14987.8|14985.8|14987.9|14985.9|14987.9|14985.9|14987.4|14985.4|4
1629292310000|2021-08-18 13:11:50|14988.4|14986.4|14987.9|14985.9|14988.6|14986.6|14987.8|14985.8|21
1629292320000|2021-08-18 13:12:00|14988.1|14986.1|14988.7|14986.7|14988.8|14986.8|14987.9|14985.9|10
1629292330000|2021-08-18 13:12:10|14988.8|14986.8|14990.9|14988.9|14991.6|14989.6|14988.7|14986.7|203
1629292340000|2021-08-18 13:12:20|14990.7|14988.7|14991.6|14989.6|14991.8|14989.8|14990.4|14988.4|108
1629292350000|2021-08-18 13:12:30|14991.4|14989.4|14990.4|14988.4|14991.6|14989.6|14990.2|14988.2|31
1629292360000|2021-08-18 13:12:40|14990.3|14988.3|14989.3|14987.3|14990.3|14988.3|14989.1|14987.1|25
1629292370000|2021-08-18 13:12:50|14989.4|14987.4|14989.9|14987.9|14989.9|14987.9|14989.2|14987.2|32
1629292380000|2021-08-18 13:13:00|14989.8|14987.8|14989.9|14987.9|14989.9|14987.9|14989.3|14987.3|13
1629292390000|2021-08-18 13:13:10|14989.8|14987.8|14989.7|14987.7|14990.2|14988.2|14989.4|14987.4|18
1629292400000|2021-08-18 13:13:20|14989.8|14987.8|14987.3|14985.3|14989.8|14987.8|14987.1|14985.1|49
1629292410000|2021-08-18 13:13:30|14987.7|14985.7|14986.2|14984.2|14987.7|14985.7|14985.6|14983.6|70
1629292420000|2021-08-18 13:13:40|14986.1|14984.1|14985.4|14983.4|14986.4|14984.4|14985.4|14983.4|27
1629292430000|2021-08-18 13:13:50|14985.6|14983.6|14987.1|14985.1|14987.3|14985.3|14985.6|14983.6|18
1629292440000|2021-08-18 13:14:00|14987.2|14985.2|14986.1|14984.1|14987.9|14985.9|14986.1|14984.1|28
1629292450000|2021-08-18 13:14:10|14986.2|14984.2|14985.7|14983.7|14986.2|14984.2|14984.8|14982.8|62
1629292460000|2021-08-18 13:14:20|14985.6|14983.6|14986.1|14984.1|14986.6|14984.6|14985.6|14983.6|46
1629292470000|2021-08-18 13:14:30|14986.2|14984.2|14984.7|14982.7|14986.2|14984.2|14984.7|14982.7|34
1629292480000|2021-08-18 13:14:40|14984.6|14982.6|14983.6|14981.6|14984.6|14982.6|14983.6|14981.6|48
1629292490000|2021-08-18 13:14:50|14983.3|14981.3|14982.6|14980.6|14983.7|14981.7|14982.6|14980.6|57
1629292500000|2021-08-18 13:15:00|14982.4|14980.4|14980.2|14978.2|14982.4|14980.4|14978.6|14976.6|312
1629292510000|2021-08-18 13:15:10|14980.4|14978.4|14980.6|14978.6|14981.1|14979.1|14979.2|14977.2|92
1629292520000|2021-08-18 13:15:20|14980.7|14978.7|14977.2|14975.2|14980.9|14978.9|14976.7|14974.7|131
1629292530000|2021-08-18 13:15:30|14977.1|14975.1|14976.7|14974.7|14977.9|14975.9|14976.6|14974.6|57
1629292540000|2021-08-18 13:15:40|14976.9|14974.9|14975.4|14973.4|14977.3|14975.3|14975.2|14973.2|133
1629292550000|2021-08-18 13:15:50|14975.3|14973.3|14976.9|14974.9|14977.4|14975.4|14975.3|14973.3|82
1629292560000|2021-08-18 13:16:00|14977.1|14975.1|14974.8|14972.8|14977.2|14975.2|14974.8|14972.8|179
1629292570000|2021-08-18 13:16:10|14974.9|14972.9|14976.2|14974.2|14976.2|14974.2|14974.1|14972.1|67
1629292580000|2021-08-18 13:16:20|14976.3|14974.3|14975.8|14973.8|14976.6|14974.6|14975.7|14973.7|22
1629292590000|2021-08-18 13:16:30|14975.9|14973.9|14976.4|14974.4|14976.7|14974.7|14975.9|14973.9|34
1629292600000|2021-08-18 13:16:40|14976.7|14974.7|14976.8|14974.8|14976.8|14974.8|14975.7|14973.7|26
1629292610000|2021-08-18 13:16:50|14976.9|14974.9|14975.3|14973.3|14977.1|14975.1|14975.3|14973.3|58
1629292620000|2021-08-18 13:17:00|14975.4|14973.4|14976.9|14974.9|14976.9|14974.9|14975.2|14973.2|33
1629292630000|2021-08-18 13:17:10|14977.2|14975.2|14978.9|14976.9|14978.9|14976.9|14977.2|14975.2|68
1629292640000|2021-08-18 13:17:20|14979.1|14977.1|14979.4|14977.4|14979.4|14977.4|14978.3|14976.3|38
1629292650000|2021-08-18 13:17:30|14979.3|14977.3|14977.7|14975.7|14979.4|14977.4|14977.7|14975.7|48
1629292660000|2021-08-18 13:17:40|14977.8|14975.8|14980.1|14978.1|14980.1|14978.1|14977.7|14975.7|27
1629292670000|2021-08-18 13:17:50|14979.9|14977.9|14978.9|14976.9|14979.9|14977.9|14978.6|14976.6|32
1629292680000|2021-08-18 13:18:00|14979.1|14977.1|14979.8|14977.8|14979.8|14977.8|14978.6|14976.6|19
1629292690000|2021-08-18 13:18:10|14979.9|14977.9|14981.3|14979.3|14981.4|14979.4|14979.8|14977.8|58
1629292700000|2021-08-18 13:18:20|14981.4|14979.4|14981.4|14979.4|14981.9|14979.9|14981.1|14979.1|57
1629292710000|2021-08-18 13:18:30|14981.6|14979.6|14982.4|14980.4|14982.6|14980.6|14981.4|14979.4|41
1629292720000|2021-08-18 13:18:40|14982.6|14980.6|14981.7|14979.7|14982.6|14980.6|14981.1|14979.1|37
1629292730000|2021-08-18 13:18:50|14981.6|14979.6|14981.4|14979.4|14981.9|14979.9|14981.1|14979.1|16
1629292740000|2021-08-18 13:19:00|14981.6|14979.6|14982.1|14980.1|14982.3|14980.3|14981.4|14979.4|40
1629292750000|2021-08-18 13:19:10|14981.9|14979.9|14982.1|14980.1|14982.2|14980.2|14981.8|14979.8|20
1629292760000|2021-08-18 13:19:20|14981.9|14979.9|14982.6|14980.6|14982.6|14980.6|14981.6|14979.6|56
1629292770000|2021-08-18 13:19:30|14982.4|14980.4|14982.9|14980.9|14984.3|14982.3|14982.4|14980.4|97
1629292780000|2021-08-18 13:19:40|14983.1|14981.1|14982.7|14980.7|14983.9|14981.9|14982.4|14980.4|30
1629292790000|2021-08-18 13:19:50|14982.6|14980.6|14983.6|14981.6|14983.7|14981.7|14982.3|14980.3|61
1629292800000|2021-08-18 13:20:00|14983.8|14981.8|14983.3|14981.3|14984.7|14982.7|14982.7|14980.7|81
1629292810000|2021-08-18 13:20:10|14983.2|14981.2|14982.6|14980.6|14983.4|14981.4|14982.4|14980.4|33
1629292820000|2021-08-18 13:20:20|14982.4|14980.4|14983.2|14981.2|14983.2|14981.2|14982.2|14980.2|29
1629292830000|2021-08-18 13:20:30|14983.3|14981.3|14983.8|14981.8|14984.3|14982.3|14982.9|14980.9|54
1629292840000|2021-08-18 13:20:40|14983.9|14981.9|14984.7|14982.7|14984.7|14982.7|14983.8|14981.8|22
1629292850000|2021-08-18 13:20:50|14984.8|14982.8|14985.2|14983.2|14985.7|14983.7|14984.4|14982.4|84
1629292860000|2021-08-18 13:21:00|14985.1|14983.1|14983.9|14981.9|14985.3|14983.3|14983.9|14981.9|35
1629292870000|2021-08-18 13:21:10|14983.8|14981.8|14982.9|14980.9|14984.2|14982.2|14982.9|14980.9|29
1629292880000|2021-08-18 13:21:20|14983.1|14981.1|14982.9|14980.9|14983.3|14981.3|14982.9|14980.9|18
1629292890000|2021-08-18 13:21:30|14983.2|14981.2|14982.3|14980.3|14983.2|14981.2|14982.3|14980.3|20
1629292900000|2021-08-18 13:21:40|14982.2|14980.2|14982.4|14980.4|14982.9|14980.9|14982.1|14980.1|33
1629292910000|2021-08-18 13:21:50|14982.3|14980.3|14983.6|14981.6|14983.6|14981.6|14982.3|14980.3|25
1629292920000|2021-08-18 13:22:00|14983.8|14981.8|14983.2|14981.2|14983.9|14981.9|14983.1|14981.1|13
1629292930000|2021-08-18 13:22:10|14983.1|14981.1|14983.8|14981.8|14983.8|14981.8|14983.1|14981.1|14
1629292940000|2021-08-18 13:22:20|14984.1|14982.1|14983.2|14981.2|14984.1|14982.1|14983.1|14981.1|21
1629292950000|2021-08-18 13:22:30|14983.3|14981.3|14982.8|14980.8|14983.4|14981.4|14982.7|14980.7|7
1629292960000|2021-08-18 13:22:40|14982.7|14980.7|14981.2|14979.2|14982.8|14980.8|14980.8|14978.8|47
1629292970000|2021-08-18 13:22:50|14981.1|14979.1|14981.3|14979.3|14981.4|14979.4|14980.7|14978.7|40
1629292980000|2021-08-18 13:23:00|14981.2|14979.2|14981.3|14979.3|14981.3|14979.3|14980.8|14978.8|10
1629292990000|2021-08-18 13:23:10|14981.6|14979.6|14982.2|14980.2|14982.4|14980.4|14981.2|14979.2|29
1629293000000|2021-08-18 13:23:20|14982.3|14980.3|14982.4|14980.4|14982.9|14980.9|14982.2|14980.2|20
1629293010000|2021-08-18 13:23:30|14982.6|14980.6|14982.7|14980.7|14982.8|14980.8|14982.2|14980.2|10
1629293020000|2021-08-18 13:23:40|14982.8|14980.8|14982.7|14980.7|14982.9|14980.9|14982.3|14980.3|5
1629293030000|2021-08-18 13:23:50|14982.8|14980.8|14984.2|14982.2|14984.3|14982.3|14982.8|14980.8|28
1629293040000|2021-08-18 13:24:00|14984.3|14982.3|14984.1|14982.1|14984.7|14982.7|14983.8|14981.8|25
1629293050000|2021-08-18 13:24:10|14983.9|14981.9|14983.7|14981.7|14984.1|14982.1|14983.2|14981.2|21
1629293060000|2021-08-18 13:24:20|14983.8|14981.8|14983.4|14981.4|14983.9|14981.9|14983.2|14981.2|14
1629293070000|2021-08-18 13:24:30|14983.3|14981.3|14984.3|14982.3|14984.3|14982.3|14983.3|14981.3|14
1629293080000|2021-08-18 13:24:40|14984.7|14982.7|14986.9|14984.9|14987.4|14985.4|14984.7|14982.7|171
1629293090000|2021-08-18 13:24:50|14987.1|14985.1|14986.9|14984.9|14987.4|14985.4|14986.7|14984.7|45
1629293100000|2021-08-18 13:25:00|14985.6|14983.6|14987.9|14985.9|14987.9|14985.9|14985.6|14983.6|137
1629293110000|2021-08-18 13:25:10|14988.1|14986.1|14988.4|14986.4|14989.1|14987.1|14987.9|14985.9|96
1629293120000|2021-08-18 13:25:20|14988.2|14986.2|14986.9|14984.9|14988.4|14986.4|14986.9|14984.9|41
1629293130000|2021-08-18 13:25:30|14987.1|14985.1|14986.1|14984.1|14987.1|14985.1|14985.9|14983.9|35
1629293140000|2021-08-18 13:25:40|14986.2|14984.2|14984.9|14982.9|14986.2|14984.2|14984.8|14982.8|43
1629293150000|2021-08-18 13:25:50|14984.8|14982.8|14984.4|14982.4|14984.9|14982.9|14984.2|14982.2|55
1629293160000|2021-08-18 13:26:00|14984.3|14982.3|14984.2|14982.2|14984.3|14982.3|14982.9|14980.9|44
1629293170000|2021-08-18 13:26:10|14984.3|14982.3|14983.9|14981.9|14984.3|14982.3|14983.7|14981.7|21
1629293180000|2021-08-18 13:26:20|14984.1|14982.1|14984.7|14982.7|14985.3|14983.3|14983.8|14981.8|55
1629293190000|2021-08-18 13:26:30|14984.8|14982.8|14985.9|14983.9|14986.2|14984.2|14984.7|14982.7|24
1629293200000|2021-08-18 13:26:40|14985.8|14983.8|14986.9|14984.9|14987.3|14985.3|14985.7|14983.7|37
1629293210000|2021-08-18 13:26:50|14987.1|14985.1|14985.2|14983.2|14987.1|14985.1|14985.1|14983.1|30
1629293220000|2021-08-18 13:27:00|14985.3|14983.3|14984.6|14982.6|14985.4|14983.4|14984.4|14982.4|15
1629293230000|2021-08-18 13:27:10|14984.7|14982.7|14984.3|14982.3|14984.9|14982.9|14983.6|14981.6|39
1629293240000|2021-08-18 13:27:20|14984.2|14982.2|14983.7|14981.7|14984.2|14982.2|14983.3|14981.3|23
1629293250000|2021-08-18 13:27:30|14983.6|14981.6|14982.4|14980.4|14983.6|14981.6|14981.8|14979.8|63
1629293260000|2021-08-18 13:27:40|14982.7|14980.7|14981.7|14979.7|14983.7|14981.7|14981.7|14979.7|87
1629293270000|2021-08-18 13:27:50|14981.4|14979.4|14981.7|14979.7|14981.9|14979.9|14980.2|14978.2|86
1629293280000|2021-08-18 13:28:00|14981.8|14979.8|14980.8|14978.8|14981.8|14979.8|14979.6|14977.6|141
1629293290000|2021-08-18 13:28:10|14980.7|14978.7|14980.9|14978.9|14980.9|14978.9|14979.8|14977.8|39
1629293300000|2021-08-18 13:28:20|14981.1|14979.1|14981.7|14979.7|14981.7|14979.7|14981.1|14979.1|35
1629293310000|2021-08-18 13:28:30|14981.8|14979.8|14983.9|14981.9|14983.9|14981.9|14981.7|14979.7|49
1629293320000|2021-08-18 13:28:40|14984.1|14982.1|14983.9|14981.9|14984.6|14982.6|14983.8|14981.8|30
1629293330000|2021-08-18 13:28:50|14984.1|14982.1|14981.4|14979.4|14984.2|14982.2|14980.9|14978.9|49
1629293340000|2021-08-18 13:29:00|14981.3|14979.3|14980.7|14978.7|14981.8|14979.8|14980.3|14978.3|111
1629293350000|2021-08-18 13:29:10|14980.9|14978.9|14980.9|14978.9|14981.7|14979.7|14979.2|14977.2|98
1629293360000|2021-08-18 13:29:20|14981.1|14979.1|14981.1|14979.1|14982.2|14980.2|14981.1|14979.1|65
1629293370000|2021-08-18 13:29:30|14981.2|14979.2|14981.7|14979.7|14982.4|14980.4|14981.1|14979.1|46
1629293380000|2021-08-18 13:29:40|14981.8|14979.8|14983.6|14981.6|14983.7|14981.7|14981.6|14979.6|88
1629293390000|2021-08-18 13:29:50|14983.7|14981.7|14984.3|14982.3|14985.1|14983.1|14983.2|14981.2|151
1629293400000|2021-08-18 13:30:00|14983.8|14982.8|14978.6|14977.6|14984.1|14983.1|14973.8|14972.8|1299
1629293410000|2021-08-18 13:30:10|14978.3|14977.3|14976.3|14975.3|14978.4|14977.4|14970.3|14969.3|863
1629293420000|2021-08-18 13:30:20|14976.7|14975.7|14977.7|14976.7|14982.4|14981.4|14976.7|14975.7|669
1629293430000|2021-08-18 13:30:30|14977.6|14976.6|14986.4|14985.4|14987.9|14986.9|14974.9|14973.9|789
1629293440000|2021-08-18 13:30:40|14985.9|14984.9|14992.9|14991.9|14994.3|14993.3|14985.9|14984.9|1152
1629293450000|2021-08-18 13:30:50|14992.7|14991.7|14988.2|14987.2|14994.6|14993.6|14986.6|14985.6|735
1629293460000|2021-08-18 13:31:00|14988.6|14987.6|14984.4|14983.4|14988.6|14987.6|14981.2|14980.2|705
1629293470000|2021-08-18 13:31:10|14985.2|14984.2|14993.7|14992.7|14995.7|14994.7|14984.3|14983.3|821
1629293480000|2021-08-18 13:31:20|14993.9|14992.9|14994.1|14993.1|14997.4|14996.4|14992.3|14991.3|612
1629293490000|2021-08-18 13:31:30|14993.9|14992.9|14994.1|14993.1|14998.2|14997.2|14993.4|14992.4|462
1629293500000|2021-08-18 13:31:40|14994.2|14993.2|15000.3|14999.3|15001.2|15000.2|14993.4|14992.4|609
1629293510000|2021-08-18 13:31:50|14999.9|14998.9|15005.7|15004.7|15007.1|15006.1|14998.2|14997.2|943
1629293520000|2021-08-18 13:32:00|15005.8|15004.8|15007.7|15006.7|15011.4|15010.4|15005.8|15004.8|886
1629293530000|2021-08-18 13:32:10|15007.9|15006.9|15007.8|15006.8|15008.4|15007.4|15003.8|15002.8|509
1629293540000|2021-08-18 13:32:20|15007.9|15006.9|15012.8|15011.8|15012.9|15011.9|15007.8|15006.8|388
1629293550000|2021-08-18 13:32:30|15012.6|15011.6|15010.2|15009.2|15013.9|15012.9|15008.8|15007.8|426
1629293560000|2021-08-18 13:32:40|15009.8|15008.8|15003.2|15002.2|15009.8|15008.8|15002.8|15001.8|682
1629293570000|2021-08-18 13:32:50|15003.3|15002.3|15001.2|15000.2|15004.1|15003.1|14999.9|14998.9|473
1629293580000|2021-08-18 13:33:00|15001.3|15000.3|15004.9|15003.9|15008.2|15007.2|15001.2|15000.2|546
1629293590000|2021-08-18 13:33:10|15004.7|15003.7|15000.1|14999.1|15004.8|15003.8|14999.8|14998.8|311
1629293600000|2021-08-18 13:33:20|15000.2|14999.2|14997.8|14996.8|15000.6|14999.6|14996.2|14995.2|721
1629293610000|2021-08-18 13:33:30|14997.7|14996.7|14995.4|14994.4|15000.8|14999.8|14994.4|14993.4|488
1629293620000|2021-08-18 13:33:40|14995.7|14994.7|14999.2|14998.2|14999.8|14998.8|14991.7|14990.7|599
1629293630000|2021-08-18 13:33:50|14999.4|14998.4|14999.2|14998.2|15002.1|15001.1|14997.8|14996.8|433
1629293640000|2021-08-18 13:34:00|14998.2|14997.2|14994.1|14993.1|14998.4|14997.4|14991.8|14990.8|420
1629293650000|2021-08-18 13:34:10|14994.2|14993.2|14989.7|14988.7|14995.7|14994.7|14989.4|14988.4|509
1629293660000|2021-08-18 13:34:20|14989.4|14988.4|14991.1|14990.1|14994.1|14993.1|14989.2|14988.2|401
1629293670000|2021-08-18 13:34:30|14990.9|14989.9|14995.6|14994.6|14995.7|14994.7|14989.4|14988.4|358
1629293680000|2021-08-18 13:34:40|14996.1|14995.1|14991.4|14990.4|14996.4|14995.4|14990.9|14989.9|334
1629293690000|2021-08-18 13:34:50|14991.1|14990.1|14990.3|14989.3|14994.4|14993.4|14988.3|14987.3|382
1629293700000|2021-08-18 13:35:00|14990.1|14989.1|14998.3|14997.3|15003.2|15002.2|14990.1|14989.1|1030
1629293710000|2021-08-18 13:35:10|14999.2|14998.2|14996.4|14995.4|14999.2|14998.2|14991.7|14990.7|394
1629293720000|2021-08-18 13:35:20|14995.7|14994.7|14988.8|14987.8|14995.8|14994.8|14988.4|14987.4|467
1629293730000|2021-08-18 13:35:30|14988.6|14987.6|14992.2|14991.2|14994.4|14993.4|14986.9|14985.9|394
1629293740000|2021-08-18 13:35:40|14992.6|14991.6|14986.4|14985.4|14993.4|14992.4|14984.4|14983.4|448
1629293750000|2021-08-18 13:35:50|14986.7|14985.7|14984.7|14983.7|14989.4|14988.4|14984.2|14983.2|435
1629293760000|2021-08-18 13:36:00|14984.9|14983.9|14983.2|14982.2|14985.2|14984.2|14980.4|14979.4|875
1629293770000|2021-08-18 13:36:10|14983.7|14982.7|14987.1|14986.1|14989.4|14988.4|14981.8|14980.8|531
1629293780000|2021-08-18 13:36:20|14986.8|14985.8|14992.9|14991.9|14994.1|14993.1|14986.7|14985.7|653
1629293790000|2021-08-18 13:36:30|14992.8|14991.8|14994.2|14993.2|15000.2|14999.2|14992.8|14991.8|694
1629293800000|2021-08-18 13:36:40|14994.4|14993.4|14995.1|14994.1|14996.9|14995.9|14992.8|14991.8|333
1629293810000|2021-08-18 13:36:50|14995.2|14994.2|14995.2|14994.2|14995.9|14994.9|14991.9|14990.9|279
1629293820000|2021-08-18 13:37:00|14994.9|14993.9|14997.1|14996.1|14998.8|14997.8|14992.7|14991.7|335
1629293830000|2021-08-18 13:37:10|14997.4|14996.4|14997.2|14996.2|14998.2|14997.2|14994.4|14993.4|230
1629293840000|2021-08-18 13:37:20|14997.1|14996.1|14995.2|14994.2|14998.4|14997.4|14994.4|14993.4|210
1629293850000|2021-08-18 13:37:30|14995.1|14994.1|15003.2|15002.2|15004.4|15003.4|14995.1|14994.1|553
1629293860000|2021-08-18 13:37:40|15003.1|15002.1|15001.4|15000.4|15004.4|15003.4|15000.9|14999.9|327
1629293870000|2021-08-18 13:37:50|15001.3|15000.3|15003.2|15002.2|15005.7|15004.7|15000.9|14999.9|367
1629293880000|2021-08-18 13:38:00|15002.9|15001.9|15008.7|15007.7|15009.2|15008.2|15002.4|15001.4|706
1629293890000|2021-08-18 13:38:10|15008.6|15007.6|15005.9|15004.9|15009.1|15008.1|15005.4|15004.4|442
1629293900000|2021-08-18 13:38:20|15006.2|15005.2|15010.6|15009.6|15010.8|15009.8|15005.2|15004.2|483
1629293910000|2021-08-18 13:38:30|15010.4|15009.4|15010.2|15009.2|15011.4|15010.4|15005.2|15004.2|409
1629293920000|2021-08-18 13:38:40|15010.3|15009.3|15010.7|15009.7|15010.9|15009.9|15007.6|15006.6|258
1629293930000|2021-08-18 13:38:50|15010.6|15009.6|15006.2|15005.2|15011.1|15010.1|15005.3|15004.3|366
1629293940000|2021-08-18 13:39:00|15006.4|15005.4|15003.4|15002.4|15007.1|15006.1|15002.3|15001.3|342
1629293950000|2021-08-18 13:39:10|15003.6|15002.6|15003.4|15002.4|15005.8|15004.8|15002.4|15001.4|277
1629293960000|2021-08-18 13:39:20|15003.6|15002.6|15007.7|15006.7|15009.1|15008.1|15003.1|15002.1|309
1629293970000|2021-08-18 13:39:30|15007.8|15006.8|15007.7|15006.7|15010.2|15009.2|15006.1|15005.1|311
1629293980000|2021-08-18 13:39:40|15007.8|15006.8|15008.3|15007.3|15011.2|15010.2|15007.8|15006.8|200
1629293990000|2021-08-18 13:39:50|15008.4|15007.4|15005.4|15004.4|15008.4|15007.4|15003.9|15002.9|353
1629294000000|2021-08-18 13:40:00|15005.7|15004.7|15010.1|15009.1|15013.6|15012.6|15004.7|15003.7|986
1629294010000|2021-08-18 13:40:10|15010.3|15009.3|15015.7|15014.7|15015.7|15014.7|15009.9|15008.9|509
1629294020000|2021-08-18 13:40:20|15015.9|15014.9|15013.4|15012.4|15016.1|15015.1|15011.2|15010.2|531
1629294030000|2021-08-18 13:40:30|15012.7|15011.7|15014.2|15013.2|15014.7|15013.7|15011.7|15010.7|271
1629294040000|2021-08-18 13:40:40|15013.9|15012.9|15013.8|15012.8|15014.1|15013.1|15011.9|15010.9|155
1629294050000|2021-08-18 13:40:50|15014.2|15013.2|15011.8|15010.8|15014.2|15013.2|15010.3|15009.3|238
1629294060000|2021-08-18 13:41:00|15012.1|15011.1|15006.9|15005.9|15012.1|15011.1|15006.8|15005.8|409
1629294070000|2021-08-18 13:41:10|15007.2|15006.2|15005.7|15004.7|15009.4|15008.4|15004.4|15003.4|479
1629294080000|2021-08-18 13:41:20|15005.4|15004.4|14999.7|14998.7|15005.9|15004.9|14999.3|14998.3|631
1629294090000|2021-08-18 13:41:30|15000.2|14999.2|14998.6|14997.6|15001.8|15000.8|14997.7|14996.7|377
1629294100000|2021-08-18 13:41:40|14998.7|14997.7|14997.1|14996.1|14999.7|14998.7|14994.8|14993.8|455
1629294110000|2021-08-18 13:41:50|14996.9|14995.9|14995.7|14994.7|14996.9|14995.9|14991.6|14990.6|654
1629294120000|2021-08-18 13:42:00|14995.6|14994.6|14996.1|14995.1|14996.4|14995.4|14991.6|14990.6|413
1629294130000|2021-08-18 13:42:10|14996.2|14995.2|14997.3|14996.3|14998.9|14997.9|14995.7|14994.7|405
1629294140000|2021-08-18 13:42:20|14997.2|14996.2|14996.2|14995.2|14998.9|14997.9|14995.8|14994.8|159
1629294150000|2021-08-18 13:42:30|14996.3|14995.3|14999.4|14998.4|15000.1|14999.1|14995.7|14994.7|168
1629294160000|2021-08-18 13:42:40|14999.2|14998.2|14998.9|14997.9|15001.3|15000.3|14998.3|14997.3|243
1629294170000|2021-08-18 13:42:50|14999.2|14998.2|14996.7|14995.7|14999.3|14998.3|14996.3|14995.3|176
1629294180000|2021-08-18 13:43:00|14996.4|14995.4|14995.2|14994.2|14997.9|14996.9|14993.3|14992.3|268
1629294190000|2021-08-18 13:43:10|14995.6|14994.6|14995.9|14994.9|14997.4|14996.4|14994.4|14993.4|173
1629294200000|2021-08-18 13:43:20|14996.1|14995.1|14992.8|14991.8|14996.7|14995.7|14992.2|14991.2|288
1629294210000|2021-08-18 13:43:30|14992.9|14991.9|14992.7|14991.7|14994.3|14993.3|14992.1|14991.1|218
1629294220000|2021-08-18 13:43:40|14992.6|14991.6|14991.9|14990.9|14993.3|14992.3|14989.8|14988.8|357
1629294230000|2021-08-18 13:43:50|14991.4|14990.4|14992.9|14991.9|14994.7|14993.7|14991.3|14990.3|179
1629294240000|2021-08-18 13:44:00|14992.8|14991.8|14988.4|14987.4|14993.1|14992.1|14988.1|14987.1|429
1629294250000|2021-08-18 13:44:10|14988.6|14987.6|14994.1|14993.1|14994.2|14993.2|14987.9|14986.9|277
1629294260000|2021-08-18 13:44:20|14993.9|14992.9|14996.6|14995.6|14997.4|14996.4|14993.9|14992.9|250
1629294270000|2021-08-18 13:44:30|14996.4|14995.4|14993.8|14992.8|14996.8|14995.8|14993.2|14992.2|186
1629294280000|2021-08-18 13:44:40|14994.6|14993.6|14994.7|14993.7|14997.8|14996.8|14993.1|14992.1|234
1629294290000|2021-08-18 13:44:50|14994.8|14993.8|14993.4|14992.4|14995.1|14994.1|14988.3|14987.3|430
1629294300000|2021-08-18 13:45:00|14993.2|14992.2|15003.7|15002.7|15007.2|15006.2|14993.2|14992.2|1400
1629294310000|2021-08-18 13:45:10|15003.9|15002.9|15006.2|15005.2|15008.7|15007.7|15002.1|15001.1|425
1629294320000|2021-08-18 13:45:20|15006.4|15005.4|15007.2|15006.2|15008.4|15007.4|15002.8|15001.8|341
1629294330000|2021-08-18 13:45:30|15007.7|15006.7|15004.2|15003.2|15009.2|15008.2|15004.2|15003.2|345
1629294340000|2021-08-18 13:45:40|15004.1|15003.1|15008.2|15007.2|15011.3|15010.3|15003.3|15002.3|464
1629294350000|2021-08-18 13:45:50|15008.3|15007.3|15005.1|15004.1|15008.3|15007.3|15004.4|15003.4|185
1629294360000|2021-08-18 13:46:00|15005.2|15004.2|15004.8|15003.8|15005.8|15004.8|15000.8|14999.8|391
1629294370000|2021-08-18 13:46:10|15004.7|15003.7|15007.9|15006.9|15009.2|15008.2|15004.4|15003.4|244
1629294380000|2021-08-18 13:46:20|15008.6|15007.6|15011.8|15010.8|15011.8|15010.8|15008.2|15007.2|261
1629294390000|2021-08-18 13:46:30|15012.1|15011.1|15009.2|15008.2|15013.1|15012.1|15009.1|15008.1|358
1629294400000|2021-08-18 13:46:40|15009.3|15008.3|15011.6|15010.6|15012.9|15011.9|15008.9|15007.9|213
1629294410000|2021-08-18 13:46:50|15011.4|15010.4|15009.9|15008.9|15011.6|15010.6|15008.1|15007.1|157
1629294420000|2021-08-18 13:47:00|15009.8|15008.8|15008.4|15007.4|15010.2|15009.2|15006.7|15005.7|233
1629294430000|2021-08-18 13:47:10|15008.3|15007.3|15006.4|15005.4|15008.4|15007.4|15005.6|15004.6|194
1629294440000|2021-08-18 13:47:20|15006.7|15005.7|15007.1|15006.1|15009.3|15008.3|15005.6|15004.6|218
1629294450000|2021-08-18 13:47:30|15006.9|15005.9|15002.7|15001.7|15006.9|15005.9|15001.8|15000.8|355
1629294460000|2021-08-18 13:47:40|15002.4|15001.4|15003.8|15002.8|15004.7|15003.7|15001.7|15000.7|183
1629294470000|2021-08-18 13:47:50|15003.9|15002.9|15001.8|15000.8|15004.8|15003.8|15001.6|15000.6|121
1629294480000|2021-08-18 13:48:00|15001.7|15000.7|15004.9|15003.9|15006.2|15005.2|15001.4|15000.4|225
1629294490000|2021-08-18 13:48:10|15004.8|15003.8|15004.6|15003.6|15005.9|15004.9|15003.9|15002.9|92
1629294500000|2021-08-18 13:48:20|15004.7|15003.7|15002.9|15001.9|15005.8|15004.8|15002.8|15001.8|108
1629294510000|2021-08-18 13:48:30|15003.2|15002.2|14998.9|14997.9|15003.2|15002.2|14997.7|14996.7|385
1629294520000|2021-08-18 13:48:40|14998.7|14997.7|14996.6|14995.6|14999.4|14998.4|14996.6|14995.6|298
1629294530000|2021-08-18 13:48:50|14996.4|14995.4|14998.3|14997.3|14999.2|14998.2|14995.3|14994.3|327
1629294540000|2021-08-18 13:49:00|14998.2|14997.2|15004.3|15003.3|15004.9|15003.9|14997.8|14996.8|369
1629294550000|2021-08-18 13:49:10|15004.2|15003.2|15001.2|15000.2|15006.8|15005.8|15001.2|15000.2|424
1629294560000|2021-08-18 13:49:20|15001.1|15000.1|15000.4|14999.4|15003.4|15002.4|15000.2|14999.2|151
1629294570000|2021-08-18 13:49:30|15000.6|14999.6|15000.6|14999.6|15000.9|14999.9|14998.6|14997.6|233
1629294580000|2021-08-18 13:49:40|15000.4|14999.4|15000.4|14999.4|15003.2|15002.2|14999.7|14998.7|146
1629294590000|2021-08-18 13:49:50|15000.3|14999.3|15000.6|14999.6|15001.9|15000.9|14998.4|14997.4|281
1629294600000|2021-08-18 13:50:00|15000.7|14999.7|14998.8|14997.8|15005.4|15004.4|14998.3|14997.3|875
1629294610000|2021-08-18 13:50:10|14998.7|14997.7|14998.4|14997.4|15000.2|14999.2|14996.4|14995.4|317
1629294620000|2021-08-18 13:50:20|14998.6|14997.6|14997.4|14996.4|15000.4|14999.4|14997.3|14996.3|172
1629294630000|2021-08-18 13:50:30|14997.3|14996.3|14998.7|14997.7|15000.7|14999.7|14996.4|14995.4|182
1629294640000|2021-08-18 13:50:40|14998.4|14997.4|15001.8|15000.8|15002.2|15001.2|14998.1|14997.1|197
1629294650000|2021-08-18 13:50:50|15001.4|15000.4|15000.8|14999.8|15002.8|15001.8|15000.2|14999.2|186
1629294660000|2021-08-18 13:51:00|15000.7|14999.7|15004.3|15003.3|15006.9|15005.9|15000.6|14999.6|470
1629294670000|2021-08-18 13:51:10|15004.1|15003.1|15007.8|15006.8|15007.9|15006.9|15003.6|15002.6|280
1629294680000|2021-08-18 13:51:20|15007.7|15006.7|15009.7|15008.7|15009.9|15008.9|15005.6|15004.6|290
1629294690000|2021-08-18 13:51:30|15009.3|15008.3|15014.6|15013.6|15014.7|15013.7|15007.3|15006.3|587
1629294700000|2021-08-18 13:51:40|15014.4|15013.4|15018.3|15017.3|15018.8|15017.8|15012.1|15011.1|851
1629294710000|2021-08-18 13:51:50|15018.4|15017.4|15018.2|15017.2|15021.3|15020.3|15016.6|15015.6|597
1629294720000|2021-08-18 13:52:00|15017.8|15016.8|15020.7|15019.7|15023.1|15022.1|15017.6|15016.6|515
1629294730000|2021-08-18 13:52:10|15020.3|15019.3|15020.4|15019.4|15021.4|15020.4|15019.1|15018.1|249
1629294740000|2021-08-18 13:52:20|15020.6|15019.6|15019.9|15018.9|15020.9|15019.9|15019.3|15018.3|268
1629294750000|2021-08-18 13:52:30|15019.8|15018.8|15020.9|15019.9|15020.9|15019.9|15016.8|15015.8|373
1629294760000|2021-08-18 13:52:40|15020.7|15019.7|15022.1|15021.1|15022.4|15021.4|15019.8|15018.8|280
1629294770000|2021-08-18 13:52:50|15022.2|15021.2|15022.3|15021.3|15022.6|15021.6|15021.2|15020.2|175
1629294780000|2021-08-18 13:53:00|15022.2|15021.2|15024.7|15023.7|15025.6|15024.6|15022.1|15021.1|569
1629294790000|2021-08-18 13:53:10|15024.6|15023.6|15022.7|15021.7|15024.6|15023.6|15021.1|15020.1|268
1629294800000|2021-08-18 13:53:20|15022.6|15021.6|15017.4|15016.4|15022.6|15021.6|15017.3|15016.3|268
1629294810000|2021-08-18 13:53:30|15017.3|15016.3|15018.4|15017.4|15018.8|15017.8|15016.6|15015.6|198
1629294820000|2021-08-18 13:53:40|15018.6|15017.6|15017.7|15016.7|15019.1|15018.1|15017.1|15016.1|170
1629294830000|2021-08-18 13:53:50|15017.9|15016.9|15017.2|15016.2|15018.1|15017.1|15016.6|15015.6|249
1629294840000|2021-08-18 13:54:00|15017.1|15016.1|15016.3|15015.3|15017.6|15016.6|15015.6|15014.6|229
1629294850000|2021-08-18 13:54:10|15016.2|15015.2|15019.7|15018.7|15020.2|15019.2|15015.7|15014.7|179
1629294860000|2021-08-18 13:54:20|15019.8|15018.8|15021.3|15020.3|15022.1|15021.1|15019.1|15018.1|247
1629294870000|2021-08-18 13:54:30|15021.4|15020.4|15024.1|15023.1|15024.6|15023.6|15021.2|15020.2|278
1629294880000|2021-08-18 13:54:40|15024.2|15023.2|15025.9|15024.9|15026.7|15025.7|15024.1|15023.1|303
1629294890000|2021-08-18 13:54:50|15025.8|15024.8|15024.4|15023.4|15025.9|15024.9|15022.4|15021.4|237
1629294900000|2021-08-18 13:55:00|15024.6|15023.6|15025.7|15024.7|15027.8|15026.8|15023.4|15022.4|409
1629294910000|2021-08-18 13:55:10|15025.8|15024.8|15028.8|15027.8|15029.4|15028.4|15025.1|15024.1|419
1629294920000|2021-08-18 13:55:20|15029.1|15028.1|15031.2|15030.2|15032.1|15031.1|15029.1|15028.1|679
1629294930000|2021-08-18 13:55:30|15031.1|15030.1|15028.4|15027.4|15031.4|15030.4|15028.3|15027.3|246
1629294940000|2021-08-18 13:55:40|15028.3|15027.3|15031.7|15030.7|15031.8|15030.8|15027.1|15026.1|325
1629294950000|2021-08-18 13:55:50|15031.4|15030.4|15031.7|15030.7|15033.1|15032.1|15030.7|15029.7|320
1629294960000|2021-08-18 13:56:00|15031.6|15030.6|15038.2|15037.2|15039.7|15038.7|15031.6|15030.6|826
1629294970000|2021-08-18 13:56:10|15038.1|15037.1|15039.4|15038.4|15040.9|15039.9|15037.8|15036.8|596
1629294980000|2021-08-18 13:56:20|15039.6|15038.6|15039.1|15038.1|15040.8|15039.8|15037.6|15036.6|363
1629294990000|2021-08-18 13:56:30|15038.9|15037.9|15036.4|15035.4|15038.9|15037.9|15035.7|15034.7|294
1629295000000|2021-08-18 13:56:40|15036.2|15035.2|15037.1|15036.1|15037.3|15036.3|15035.1|15034.1|212
1629295010000|2021-08-18 13:56:50|15037.2|15036.2|15036.4|15035.4|15038.9|15037.9|15036.3|15035.3|209
1629295020000|2021-08-18 13:57:00|15036.2|15035.2|15036.1|15035.1|15036.8|15035.8|15034.7|15033.7|178
1629295030000|2021-08-18 13:57:10|15035.9|15034.9|15034.6|15033.6|15035.9|15034.9|15033.8|15032.8|186
1629295040000|2021-08-18 13:57:20|15034.4|15033.4|15034.2|15033.2|15036.2|15035.2|15033.8|15032.8|127
1629295050000|2021-08-18 13:57:30|15033.9|15032.9|15033.9|15032.9|15034.7|15033.7|15033.3|15032.3|131
1629295060000|2021-08-18 13:57:40|15034.1|15033.1|15034.7|15033.7|15034.7|15033.7|15032.3|15031.3|313
1629295070000|2021-08-18 13:57:50|15034.6|15033.6|15033.6|15032.6|15034.6|15033.6|15032.7|15031.7|159
1629295080000|2021-08-18 13:58:00|15033.4|15032.4|15032.2|15031.2|15033.9|15032.9|15032.1|15031.1|171
1629295090000|2021-08-18 13:58:10|15032.3|15031.3|15032.4|15031.4|15032.4|15031.4|15029.6|15028.6|290
1629295100000|2021-08-18 13:58:20|15032.3|15031.3|15030.7|15029.7|15032.7|15031.7|15030.3|15029.3|185
1629295110000|2021-08-18 13:58:30|15030.6|15029.6|15026.7|15025.7|15030.7|15029.7|15026.4|15025.4|430
1629295120000|2021-08-18 13:58:40|15026.8|15025.8|15029.4|15028.4|15030.1|15029.1|15026.8|15025.8|290
1629295130000|2021-08-18 13:58:50|15029.8|15028.8|15029.2|15028.2|15029.8|15028.8|15027.7|15026.7|131
1629295140000|2021-08-18 13:59:00|15028.9|15027.9|15027.7|15026.7|15030.1|15029.1|15027.7|15026.7|227
1629295150000|2021-08-18 13:59:10|15027.8|15026.8|15027.9|15026.9|15028.7|15027.7|15027.1|15026.1|119
1629295160000|2021-08-18 13:59:20|15027.8|15026.8|15028.8|15027.8|15029.3|15028.3|15026.9|15025.9|175
1629295170000|2021-08-18 13:59:30|15028.4|15027.4|15030.9|15029.9|15031.3|15030.3|15027.9|15026.9|285
1629295180000|2021-08-18 13:59:40|15031.2|15030.2|15028.2|15027.2|15031.3|15030.3|15027.6|15026.6|179
1629295190000|2021-08-18 13:59:50|15028.1|15027.1|15028.8|15027.8|15029.4|15028.4|15026.4|15025.4|304
1629295200000|2021-08-18 14:00:00|15028.6|15027.6|15028.3|15027.3|15029.8|15028.8|15026.8|15025.8|361
1629295210000|2021-08-18 14:00:10|15028.2|15027.2|15027.7|15026.7|15029.4|15028.4|15026.3|15025.3|367
1629295220000|2021-08-18 14:00:20|15027.8|15026.8|15029.2|15028.2|15031.1|15030.1|15027.3|15026.3|231
1629295230000|2021-08-18 14:00:30|15029.1|15028.1|15023.7|15022.7|15029.3|15028.3|15021.4|15020.4|614
1629295240000|2021-08-18 14:00:40|15023.4|15022.4|15020.8|15019.8|15023.4|15022.4|15020.3|15019.3|305
1629295250000|2021-08-18 14:00:50|15020.9|15019.9|15021.2|15020.2|15021.2|15020.2|15016.8|15015.8|540
1629295260000|2021-08-18 14:01:00|15021.4|15020.4|15021.8|15020.8|15022.1|15021.1|15019.4|15018.4|338
1629295270000|2021-08-18 14:01:10|15022.1|15021.1|15023.9|15022.9|15024.4|15023.4|15020.2|15019.2|360
1629295280000|2021-08-18 14:01:20|15024.1|15023.1|15023.3|15022.3|15025.1|15024.1|15022.1|15021.1|249
1629295290000|2021-08-18 14:01:30|15023.4|15022.4|15022.7|15021.7|15023.4|15022.4|15021.7|15020.7|143
1629295300000|2021-08-18 14:01:40|15022.6|15021.6|15022.4|15021.4|15023.3|15022.3|15021.4|15020.4|165
1629295310000|2021-08-18 14:01:50|15022.6|15021.6|15017.9|15016.9|15023.7|15022.7|15017.4|15016.4|319
1629295320000|2021-08-18 14:02:00|15018.1|15017.1|15014.2|15013.2|15018.1|15017.1|15012.1|15011.1|690
1629295330000|2021-08-18 14:02:10|15013.7|15012.7|15015.2|15014.2|15016.6|15015.6|15013.1|15012.1|294
1629295340000|2021-08-18 14:02:20|15015.3|15014.3|15012.3|15011.3|15016.8|15015.8|15011.6|15010.6|319
1629295350000|2021-08-18 14:02:30|15012.7|15011.7|15015.1|15014.1|15015.8|15014.8|15012.3|15011.3|220
1629295360000|2021-08-18 14:02:40|15014.9|15013.9|15015.9|15014.9|15015.9|15014.9|15012.6|15011.6|220
1629295370000|2021-08-18 14:02:50|15016.1|15015.1|15015.2|15014.2|15016.4|15015.4|15014.3|15013.3|223
1629295380000|2021-08-18 14:03:00|15015.1|15014.1|15009.9|15008.9|15015.1|15014.1|15009.1|15008.1|498
1629295390000|2021-08-18 14:03:10|15010.1|15009.1|15009.9|15008.9|15010.9|15009.9|15008.1|15007.1|329
1629295400000|2021-08-18 14:03:20|15010.3|15009.3|15008.3|15007.3|15010.6|15009.6|15007.6|15006.6|253
1629295410000|2021-08-18 14:03:30|15008.4|15007.4|15008.3|15007.3|15009.8|15008.8|15007.8|15006.8|138
1629295420000|2021-08-18 14:03:40|15008.2|15007.2|15011.2|15010.2|15012.8|15011.8|15007.2|15006.2|296
1629295430000|2021-08-18 14:03:50|15011.7|15010.7|15008.9|15007.9|15011.9|15010.9|15008.2|15007.2|254
1629295440000|2021-08-18 14:04:00|15008.8|15007.8|15005.8|15004.8|15009.2|15008.2|15003.3|15002.3|583
1629295450000|2021-08-18 14:04:10|15005.9|15004.9|15007.4|15006.4|15008.7|15007.7|15005.9|15004.9|231
1629295460000|2021-08-18 14:04:20|15007.3|15006.3|15008.3|15007.3|15008.6|15007.6|15006.7|15005.7|160
1629295470000|2021-08-18 14:04:30|15008.4|15007.4|15012.3|15011.3|15012.3|15011.3|15007.9|15006.9|319
1629295480000|2021-08-18 14:04:40|15012.4|15011.4|15011.8|15010.8|15012.6|15011.6|15010.7|15009.7|287
1629295490000|2021-08-18 14:04:50|15011.6|15010.6|15012.7|15011.7|15012.8|15011.8|15010.8|15009.8|128
1629295500000|2021-08-18 14:05:00|15012.8|15011.8|15011.7|15010.7|15013.7|15012.7|15010.3|15009.3|419
1629295510000|2021-08-18 14:05:10|15011.8|15010.8|15009.9|15008.9|15012.4|15011.4|15009.3|15008.3|243
1629295520000|2021-08-18 14:05:20|15009.8|15008.8|15008.2|15007.2|15010.4|15009.4|15006.8|15005.8|304
1629295530000|2021-08-18 14:05:30|15008.3|15007.3|15008.9|15007.9|15010.9|15009.9|15007.3|15006.3|141
1629295540000|2021-08-18 14:05:40|15008.7|15007.7|15008.7|15007.7|15009.2|15008.2|15006.3|15005.3|179
1629295550000|2021-08-18 14:05:50|15008.8|15007.8|15011.8|15010.8|15012.4|15011.4|15008.8|15007.8|173
1629295560000|2021-08-18 14:06:00|15012.1|15011.1|15015.1|15014.1|15017.8|15016.8|15011.9|15010.9|585
1629295570000|2021-08-18 14:06:10|15014.9|15013.9|15014.2|15013.2|15015.9|15014.9|15012.8|15011.8|185
1629295580000|2021-08-18 14:06:20|15013.8|15012.8|15009.7|15008.7|15013.8|15012.8|15009.2|15008.2|343
1629295590000|2021-08-18 14:06:30|15009.6|15008.6|15008.9|15007.9|15010.3|15009.3|15007.4|15006.4|260
1629295600000|2021-08-18 14:06:40|15009.2|15008.2|15010.2|15009.2|15010.6|15009.6|15008.9|15007.9|78
1629295610000|2021-08-18 14:06:50|15010.1|15009.1|15010.7|15009.7|15011.8|15010.8|15009.9|15008.9|105
1629295620000|2021-08-18 14:07:00|15010.4|15009.4|15009.9|15008.9|15011.7|15010.7|15008.4|15007.4|160
1629295630000|2021-08-18 14:07:10|15009.8|15008.8|15014.2|15013.2|15014.3|15013.3|15009.8|15008.8|168
1629295640000|2021-08-18 14:07:20|15014.3|15013.3|15015.3|15014.3|15016.3|15015.3|15013.4|15012.4|244
1629295650000|2021-08-18 14:07:30|15015.2|15014.2|15015.9|15014.9|15016.7|15015.7|15014.8|15013.8|119
1629295660000|2021-08-18 14:07:40|15016.1|15015.1|15012.4|15011.4|15016.1|15015.1|15011.4|15010.4|155
1629295670000|2021-08-18 14:07:50|15012.6|15011.6|15013.2|15012.2|15014.2|15013.2|15011.4|15010.4|119
1629295680000|2021-08-18 14:08:00|15012.7|15011.7|15013.7|15012.7|15014.9|15013.9|15012.7|15011.7|139
1629295690000|2021-08-18 14:08:10|15013.8|15012.8|15016.7|15015.7|15017.1|15016.1|15013.8|15012.8|238
1629295700000|2021-08-18 14:08:20|15016.6|15015.6|15015.4|15014.4|15016.8|15015.8|15014.6|15013.6|235
1629295710000|2021-08-18 14:08:30|15015.6|15014.6|15014.6|15013.6|15017.1|15016.1|15013.7|15012.7|124
1629295720000|2021-08-18 14:08:40|15014.4|15013.4|15017.7|15016.7|15018.3|15017.3|15014.3|15013.3|209
1629295730000|2021-08-18 14:08:50|15017.6|15016.6|15015.1|15014.1|15018.3|15017.3|15014.3|15013.3|144
1629295740000|2021-08-18 14:09:00|15015.2|15014.2|15017.9|15016.9|15017.9|15016.9|15014.8|15013.8|127
1629295750000|2021-08-18 14:09:10|15018.2|15017.2|15018.6|15017.6|15020.2|15019.2|15017.6|15016.6|355
1629295760000|2021-08-18 14:09:20|15018.4|15017.4|15015.4|15014.4|15018.8|15017.8|15015.4|15014.4|156
1629295770000|2021-08-18 14:09:30|15015.9|15014.9|15018.1|15017.1|15018.3|15017.3|15015.4|15014.4|87
1629295780000|2021-08-18 14:09:40|15018.3|15017.3|15018.4|15017.4|15019.7|15018.7|15017.9|15016.9|173
1629295790000|2021-08-18 14:09:50|15018.3|15017.3|15017.4|15016.4|15018.9|15017.9|15017.3|15016.3|52
1629295800000|2021-08-18 14:10:00|15017|15016|15021.1|15020.1|15021.3|15020.3|15016.8|15015.8|250
1629295810000|2021-08-18 14:10:10|15021.3|15020.3|15014.5|15013.5|15022.1|15021.1|15014.5|15013.5|462
1629295820000|2021-08-18 14:10:20|15014.7|15013.7|15014.8|15013.8|15015.7|15014.7|15013.1|15012.1|229
1629295830000|2021-08-18 14:10:30|15014.7|15013.7|15011.7|15010.7|15014.8|15013.8|15010.8|15009.8|251
1629295840000|2021-08-18 14:10:40|15011.6|15010.6|15012.5|15011.5|15014.3|15013.3|15011.5|15010.5|168
1629295850000|2021-08-18 14:10:50|15012.6|15011.6|15012.8|15011.8|15014.3|15013.3|15012.6|15011.6|87
1629295860000|2021-08-18 14:11:00|15013|15012|15009.2|15008.2|15013.6|15012.6|15007.7|15006.7|325
1629295870000|2021-08-18 14:11:10|15009.5|15008.5|15010.6|15009.6|15011.2|15010.2|15009.1|15008.1|119
1629295880000|2021-08-18 14:11:20|15010.7|15009.7|15008.3|15007.3|15011|15010|15007.2|15006.2|230
1629295890000|2021-08-18 14:11:30|15008.5|15007.5|15009.7|15008.7|15009.7|15008.7|15006.1|15005.1|240
1629295900000|2021-08-18 14:11:40|15010.1|15009.1|15008.5|15007.5|15010.6|15009.6|15008.3|15007.3|118
1629295910000|2021-08-18 14:11:50|15008.6|15007.6|15012.2|15011.2|15013.1|15012.1|15008.2|15007.2|121
1629295920000|2021-08-18 14:12:00|15012.3|15011.3|15014.3|15013.3|15015.1|15014.1|15012.2|15011.2|269
1629295930000|2021-08-18 14:12:10|15014|15013|15013.7|15012.7|15014.5|15013.5|15011.7|15010.7|163
1629295940000|2021-08-18 14:12:20|15013.8|15012.8|15014.8|15013.8|15015.8|15014.8|15013.7|15012.7|142
1629295950000|2021-08-18 14:12:30|15014.6|15013.6|15016|15015|15018|15017|15014.6|15013.6|205
1629295960000|2021-08-18 14:12:40|15016.2|15015.2|15018|15017|15018.7|15017.7|15015.6|15014.6|153
1629295970000|2021-08-18 14:12:50|15017.8|15016.8|15020.7|15019.7|15021.7|15020.7|15017.1|15016.1|349
1629295980000|2021-08-18 14:13:00|15021|15020|15023.5|15022.5|15024.6|15023.6|15020.3|15019.3|512
1629295990000|2021-08-18 14:13:10|15023.6|15022.6|15021.5|15020.5|15024.2|15023.2|15020.7|15019.7|229
1629296000000|2021-08-18 14:13:20|15021.3|15020.3|15023.1|15022.1|15023.8|15022.8|15019.5|15018.5|211
1629296010000|2021-08-18 14:13:30|15023.2|15022.2|15027.3|15026.3|15028.7|15027.7|15023.1|15022.1|422
1629296020000|2021-08-18 14:13:40|15027.2|15026.2|15026|15025|15027.3|15026.3|15026|15025|119
1629296030000|2021-08-18 14:13:50|15026.1|15025.1|15025.2|15024.2|15027.7|15026.7|15025.2|15024.2|97
1629296040000|2021-08-18 14:14:00|15025|15024|15021.3|15020.3|15025.5|15024.5|15020.6|15019.6|280
1629296050000|2021-08-18 14:14:10|15021.2|15020.2|15022.8|15021.8|15023.6|15022.6|15021|15020|150
1629296060000|2021-08-18 14:14:20|15023.1|15022.1|15023.6|15022.6|15024|15023|15022.2|15021.2|94
1629296070000|2021-08-18 14:14:30|15023.7|15022.7|15024.7|15023.7|15025.2|15024.2|15022.5|15021.5|145
1629296080000|2021-08-18 14:14:40|15024.8|15023.8|15027|15026|15028.3|15027.3|15023.2|15022.2|245
1629296090000|2021-08-18 14:14:50|15027.1|15026.1|15029.1|15028.1|15029.3|15028.3|15026.6|15025.6|185
1629296100000|2021-08-18 14:15:00|15029.2|15028.2|15027|15026|15030.6|15029.6|15024.1|15023.1|559
1629296110000|2021-08-18 14:15:10|15027.1|15026.1|15032.2|15031.2|15032.6|15031.6|15027.1|15026.1|455
1629296120000|2021-08-18 14:15:20|15032.5|15031.5|15032|15031|15033.1|15032.1|15030.6|15029.6|259
1629296130000|2021-08-18 14:15:30|15031.5|15030.5|15032.5|15031.5|15033.5|15032.5|15031.2|15030.2|160
1629296140000|2021-08-18 14:15:40|15032.3|15031.3|15033.7|15032.7|15033.7|15032.7|15032.3|15031.3|135
1629296150000|2021-08-18 14:15:50|15033.5|15032.5|15032.3|15031.3|15034.6|15033.6|15032|15031|306
1629296160000|2021-08-18 14:16:00|15032.5|15031.5|15033|15032|15034.2|15033.2|15032.2|15031.2|202
1629296170000|2021-08-18 14:16:10|15033.1|15032.1|15030.7|15029.7|15033.6|15032.6|15030.5|15029.5|181
1629296180000|2021-08-18 14:16:20|15030.8|15029.8|15031.2|15030.2|15032.6|15031.6|15029|15028|294
1629296190000|2021-08-18 14:16:30|15031.3|15030.3|15031.7|15030.7|15033.2|15032.2|15030.2|15029.2|153
1629296200000|2021-08-18 14:16:40|15031.8|15030.8|15032.7|15031.7|15033.2|15032.2|15031|15030|106
1629296210000|2021-08-18 14:16:50|15032.8|15031.8|15032.7|15031.7|15033.7|15032.7|15030.6|15029.6|137
1629296220000|2021-08-18 14:17:00|15032.6|15031.6|15030.7|15029.7|15032.8|15031.8|15029.8|15028.8|121
1629296230000|2021-08-18 14:17:10|15030.8|15029.8|15031.7|15030.7|15031.8|15030.8|15029.6|15028.6|177
1629296240000|2021-08-18 14:17:20|15031.6|15030.6|15030.3|15029.3|15032|15031|15030.3|15029.3|64
1629296250000|2021-08-18 14:17:30|15030.5|15029.5|15029.3|15028.3|15030.6|15029.6|15029.3|15028.3|111
1629296260000|2021-08-18 14:17:40|15029.5|15028.5|15027.8|15026.8|15029.7|15028.7|15027|15026|212
1629296270000|2021-08-18 14:17:50|15026.8|15025.8|15028.7|15027.7|15028.7|15027.7|15026.1|15025.1|135
1629296280000|2021-08-18 14:18:00|15028.8|15027.8|15028.1|15027.1|15028.8|15027.8|15025.7|15024.7|143
1629296290000|2021-08-18 14:18:10|15028|15027|15028.5|15027.5|15029.8|15028.8|15027.3|15026.3|147
1629296300000|2021-08-18 14:18:20|15028.6|15027.6|15027.8|15026.8|15029.8|15028.8|15027.6|15026.6|84
1629296310000|2021-08-18 14:18:30|15028.5|15027.5|15032.6|15031.6|15033.6|15032.6|15028.5|15027.5|252
1629296320000|2021-08-18 14:18:40|15032.8|15031.8|15032|15031|15034.1|15033.1|15031.8|15030.8|228
1629296330000|2021-08-18 14:18:50|15032.5|15031.5|15036.3|15035.3|15036.6|15035.6|15032.3|15031.3|442
1629296340000|2021-08-18 14:19:00|15036.6|15035.6|15036|15035|15039.1|15038.1|15035.7|15034.7|498
1629296350000|2021-08-18 14:19:10|15035.8|15034.8|15037|15036|15037.3|15036.3|15035.3|15034.3|187
1629296360000|2021-08-18 14:19:20|15037.7|15036.7|15040.8|15039.8|15041.8|15040.8|15037.2|15036.2|518
1629296370000|2021-08-18 14:19:30|15040.6|15039.6|15038.8|15037.8|15040.6|15039.6|15037.8|15036.8|254
1629296380000|2021-08-18 14:19:40|15039|15038|15036.5|15035.5|15039.1|15038.1|15036.3|15035.3|137
1629296390000|2021-08-18 14:19:50|15036.3|15035.3|15037.3|15036.3|15038.1|15037.1|15036.3|15035.3|167
1629296400000|2021-08-18 14:20:00|15037|15036|15033.8|15032.8|15037|15036|15030.6|15029.6|491
1629296410000|2021-08-18 14:20:10|15034|15033|15033.5|15032.5|15036.1|15035.1|15032.8|15031.8|255
1629296420000|2021-08-18 14:20:20|15033.2|15032.2|15034.5|15033.5|15035.5|15034.5|15032.6|15031.6|142
1629296430000|2021-08-18 14:20:30|15034.7|15033.7|15036.3|15035.3|15036.3|15035.3|15033.7|15032.7|157
1629296440000|2021-08-18 14:20:40|15036.2|15035.2|15032.2|15031.2|15036.6|15035.6|15031.8|15030.8|157
1629296450000|2021-08-18 14:20:50|15032.1|15031.1|15031|15030|15032.2|15031.2|15029.2|15028.2|296
1629296460000|2021-08-18 14:21:00|15031.2|15030.2|15029.7|15028.7|15032.3|15031.3|15028.7|15027.7|254
1629296470000|2021-08-18 14:21:10|15029.6|15028.6|15029.2|15028.2|15030|15029|15027.2|15026.2|229
1629296480000|2021-08-18 14:21:20|15029.6|15028.6|15027.7|15026.7|15030|15029|15027.3|15026.3|106
1629296490000|2021-08-18 14:21:30|15027.8|15026.8|15028.7|15027.7|15029.6|15028.6|15026|15025|189
1629296500000|2021-08-18 14:21:40|15028.6|15027.6|15027.7|15026.7|15029.2|15028.2|15027.6|15026.6|141
1629296510000|2021-08-18 14:21:50|15027.6|15026.6|15030.2|15029.2|15030.6|15029.6|15026.8|15025.8|105
1629296520000|2021-08-18 14:22:00|15029.8|15028.8|15028.2|15027.2|15030.2|15029.2|15028|15027|117
1629296530000|2021-08-18 14:22:10|15028.3|15027.3|15030|15029|15030.5|15029.5|15028.2|15027.2|217
1629296540000|2021-08-18 14:22:20|15030.2|15029.2|15025.7|15024.7|15031|15030|15025|15024|246
1629296550000|2021-08-18 14:22:30|15025.8|15024.8|15022.7|15021.7|15025.8|15024.8|15022.6|15021.6|323
1629296560000|2021-08-18 14:22:40|15022.8|15021.8|15025.1|15024.1|15025.7|15024.7|15022.6|15021.6|225
1629296570000|2021-08-18 14:22:50|15024.8|15023.8|15026.1|15025.1|15026.1|15025.1|15023.8|15022.8|159
1629296580000|2021-08-18 14:23:00|15026.2|15025.2|15027|15026|15027.5|15026.5|15024.1|15023.1|197
1629296590000|2021-08-18 14:23:10|15026.2|15025.2|15027.1|15026.1|15027.5|15026.5|15025.6|15024.6|122
1629296600000|2021-08-18 14:23:20|15027.7|15026.7|15030|15029|15030.7|15029.7|15027.7|15026.7|212
1629296610000|2021-08-18 14:23:30|15029.8|15028.8|15029|15028|15030.6|15029.6|15028.5|15027.5|139
1629296620000|2021-08-18 14:23:40|15029.1|15028.1|15029.5|15028.5|15029.8|15028.8|15028.1|15027.1|64
1629296630000|2021-08-18 14:23:50|15029.6|15028.6|15029.6|15028.6|15030.7|15029.7|15028.7|15027.7|125
1629296640000|2021-08-18 14:24:00|15029.5|15028.5|15032.6|15031.6|15033|15032|15029.5|15028.5|225
1629296650000|2021-08-18 14:24:10|15032.5|15031.5|15032.5|15031.5|15032.8|15031.8|15031.6|15030.6|144
1629296660000|2021-08-18 14:24:20|15032.6|15031.6|15031.2|15030.2|15033|15032|15031|15030|109
1629296670000|2021-08-18 14:24:30|15031.3|15030.3|15030.7|15029.7|15032.1|15031.1|15030.3|15029.3|103
1629296680000|2021-08-18 14:24:40|15030.8|15029.8|15031|15030|15031.3|15030.3|15028.6|15027.6|169
1629296690000|2021-08-18 14:24:50|15030.8|15029.8|15031.5|15030.5|15032.6|15031.6|15030.5|15029.5|110
1629296700000|2021-08-18 14:25:00|15031.3|15030.3|15030.5|15029.5|15031.5|15030.5|15029.6|15028.6|138
1629296710000|2021-08-18 14:25:10|15030.6|15029.6|15031|15030|15031.2|15030.2|15028.6|15027.6|174
1629296720000|2021-08-18 14:25:20|15031.1|15030.1|15030.2|15029.2|15031.1|15030.1|15027.2|15026.2|209
1629296730000|2021-08-18 14:25:30|15030.3|15029.3|15031.8|15030.8|15032|15031|15029.2|15028.2|132
1629296740000|2021-08-18 14:25:40|15032|15031|15030.5|15029.5|15032.2|15031.2|15029|15028|110
1629296750000|2021-08-18 14:25:50|15030.3|15029.3|15030|15029|15030.5|15029.5|15027.7|15026.7|143
1629296760000|2021-08-18 14:26:00|15030.2|15029.2|15028.6|15027.6|15030.2|15029.2|15028.3|15027.3|102
1629296770000|2021-08-18 14:26:10|15028.5|15027.5|15030.5|15029.5|15030.6|15029.6|15027.7|15026.7|60
1629296780000|2021-08-18 14:26:20|15030.3|15029.3|15029.5|15028.5|15031.2|15030.2|15029.1|15028.1|89
1629296790000|2021-08-18 14:26:30|15029.2|15028.2|15027.1|15026.1|15029.2|15028.2|15026.6|15025.6|106
1629296800000|2021-08-18 14:26:40|15027|15026|15024.6|15023.6|15028.6|15027.6|15024.1|15023.1|194
1629296810000|2021-08-18 14:26:50|15024.5|15023.5|15024.5|15023.5|15025.5|15024.5|15022.1|15021.1|298
1629296820000|2021-08-18 14:27:00|15024.1|15023.1|15023.6|15022.6|15025.2|15024.2|15022.1|15021.1|252
1629296830000|2021-08-18 14:27:10|15023.1|15022.1|15024|15023|15025|15024|15022.7|15021.7|106
1629296840000|2021-08-18 14:27:20|15024.2|15023.2|15021|15020|15024.5|15023.5|15020.7|15019.7|222
1629296850000|2021-08-18 14:27:30|15021.1|15020.1|15019.5|15018.5|15021.1|15020.1|15018.5|15017.5|356
1629296860000|2021-08-18 14:27:40|15019.3|15018.3|15016.7|15015.7|15019.7|15018.7|15016.5|15015.5|244
1629296870000|2021-08-18 14:27:50|15016.6|15015.6|15016.3|15015.3|15017.5|15016.5|15015.6|15014.6|191
1629296880000|2021-08-18 14:28:00|15016.2|15015.2|15012|15011|15017|15016|15011.1|15010.1|526
1629296890000|2021-08-18 14:28:10|15011.7|15010.7|15012.3|15011.3|15013.2|15012.2|15009.3|15008.3|266
1629296900000|2021-08-18 14:28:20|15012.2|15011.2|15013|15012|15013.1|15012.1|15010.6|15009.6|145
1629296910000|2021-08-18 14:28:30|15013.1|15012.1|15013.3|15012.3|15014.6|15013.6|15012.7|15011.7|149
1629296920000|2021-08-18 14:28:40|15013.5|15012.5|15017|15016|15017.1|15016.1|15012.6|15011.6|285
1629296930000|2021-08-18 14:28:50|15017.3|15016.3|15018.7|15017.7|15018.7|15017.7|15015.7|15014.7|241
1629296940000|2021-08-18 14:29:00|15018.6|15017.6|15019.5|15018.5|15019.7|15018.7|15017.3|15016.3|257
1629296950000|2021-08-18 14:29:10|15019.6|15018.6|15022|15021|15022.2|15021.2|15019.3|15018.3|293
1629296960000|2021-08-18 14:29:20|15021.7|15020.7|15019.5|15018.5|15022.2|15021.2|15019.3|15018.3|194
1629296970000|2021-08-18 14:29:30|15019.6|15018.6|15020.7|15019.7|15020.8|15019.8|15019.1|15018.1|97
1629296980000|2021-08-18 14:29:40|15020.6|15019.6|15019.8|15018.8|15021.7|15020.7|15019.8|15018.8|108
1629296990000|2021-08-18 14:29:50|15019.7|15018.7|15022.1|15021.1|15023|15022|15019.5|15018.5|179
1629297000000|2021-08-18 14:30:00|15022|15021|15026.5|15025.5|15026.8|15025.8|15022|15021|405
1629297010000|2021-08-18 14:30:10|15026.1|15025.1|15028.7|15027.7|15030|15029|15025.6|15024.6|433
1629297020000|2021-08-18 14:30:20|15029|15028|15026.1|15025.1|15029.3|15028.3|15025.8|15024.8|166
1629297030000|2021-08-18 14:30:30|15026.2|15025.2|15027.8|15026.8|15029.8|15028.8|15025.8|15024.8|166
1629297040000|2021-08-18 14:30:40|15028.1|15027.1|15028.2|15027.2|15030.8|15029.8|15028|15027|181
1629297050000|2021-08-18 14:30:50|15028.1|15027.1|15027.6|15026.6|15029.5|15028.5|15027.3|15026.3|132
1629297060000|2021-08-18 14:31:00|15028|15027|15031.5|15030.5|15031.8|15030.8|15028|15027|203
1629297070000|2021-08-18 14:31:10|15031.6|15030.6|15029.5|15028.5|15031.8|15030.8|15028.3|15027.3|156
1629297080000|2021-08-18 14:31:20|15029|15028|15029.5|15028.5|15030.7|15029.7|15028.7|15027.7|63
1629297090000|2021-08-18 14:31:30|15029|15028|15028.7|15027.7|15029.8|15028.8|15028.1|15027.1|74
1629297100000|2021-08-18 14:31:40|15028.8|15027.8|15027.7|15026.7|15029.2|15028.2|15027.7|15026.7|106
1629297110000|2021-08-18 14:31:50|15027.8|15026.8|15027.3|15026.3|15029|15028|15027.2|15026.2|82
1629297120000|2021-08-18 14:32:00|15027.2|15026.2|15028.7|15027.7|15029.2|15028.2|15026.8|15025.8|94
1629297130000|2021-08-18 14:32:10|15028.5|15027.5|15028.7|15027.7|15030.1|15029.1|15027.7|15026.7|102
1629297140000|2021-08-18 14:32:20|15028.8|15027.8|15027.3|15026.3|15029|15028|15026.5|15025.5|94
1629297150000|2021-08-18 14:32:30|15027.2|15026.2|15026.5|15025.5|15027.2|15026.2|15025.1|15024.1|221
1629297160000|2021-08-18 14:32:40|15026.3|15025.3|15027.6|15026.6|15028|15027|15025.2|15024.2|130
1629297170000|2021-08-18 14:32:50|15027.3|15026.3|15029.1|15028.1|15029.5|15028.5|15026.8|15025.8|102
1629297180000|2021-08-18 14:33:00|15029.2|15028.2|15026.7|15025.7|15029.8|15028.8|15025.6|15024.6|141
1629297190000|2021-08-18 14:33:10|15027|15026|15026.3|15025.3|15028.6|15027.6|15026|15025|106
1629297200000|2021-08-18 14:33:20|15026|15025|15025.7|15024.7|15026.2|15025.2|15024.3|15023.3|139
1629297210000|2021-08-18 14:33:30|15025.6|15024.6|15026.7|15025.7|15026.7|15025.7|15024.7|15023.7|70
1629297220000|2021-08-18 14:33:40|15026.8|15025.8|15026.5|15025.5|15028.2|15027.2|15026|15025|91
1629297230000|2021-08-18 14:33:50|15026.3|15025.3|15026.5|15025.5|15028.1|15027.1|15026|15025|55
1629297240000|2021-08-18 14:34:00|15026.6|15025.6|15029.2|15028.2|15030|15029|15026|15025|144
1629297250000|2021-08-18 14:34:10|15029.5|15028.5|15029.3|15028.3|15030.8|15029.8|15028.5|15027.5|245
1629297260000|2021-08-18 14:34:20|15029.5|15028.5|15027.6|15026.6|15030.1|15029.1|15027.2|15026.2|90
1629297270000|2021-08-18 14:34:30|15027.5|15026.5|15027.5|15026.5|15028.5|15027.5|15026.7|15025.7|89
1629297280000|2021-08-18 14:34:40|15027.3|15026.3|15028.3|15027.3|15028.8|15027.8|15026.3|15025.3|154
1629297290000|2021-08-18 14:34:50|15028.2|15027.2|15029.2|15028.2|15029.2|15028.2|15027.6|15026.6|130
1629297300000|2021-08-18 14:35:00|15029.1|15028.1|15030.2|15029.2|15030.8|15029.8|15028|15027|165
1629297310000|2021-08-18 14:35:10|15030.1|15029.1|15028.8|15027.8|15030.3|15029.3|15028.8|15027.8|102
1629297320000|2021-08-18 14:35:20|15028.7|15027.7|15029|15028|15029|15028|15027.5|15026.5|96
1629297330000|2021-08-18 14:35:30|15028.8|15027.8|15029|15028|15029.8|15028.8|15028.3|15027.3|85
1629297340000|2021-08-18 14:35:40|15028.8|15027.8|15027.8|15026.8|15029.2|15028.2|15026.3|15025.3|114
1629297350000|2021-08-18 14:35:50|15027.7|15026.7|15024.7|15023.7|15028|15027|15024.7|15023.7|156
1629297360000|2021-08-18 14:36:00|15024.8|15023.8|15020.2|15019.2|15025.2|15024.2|15018.7|15017.7|679
1629297370000|2021-08-18 14:36:10|15020.1|15019.1|15021|15020|15022.5|15021.5|15019.1|15018.1|190
1629297380000|2021-08-18 14:36:20|15020.7|15019.7|15020.5|15019.5|15022.1|15021.1|15020.5|15019.5|99
1629297390000|2021-08-18 14:36:30|15020.8|15019.8|15023.1|15022.1|15023.3|15022.3|15020.7|15019.7|82
1629297400000|2021-08-18 14:36:40|15023.2|15022.2|15024.7|15023.7|15025.5|15024.5|15023.2|15022.2|171
1629297410000|2021-08-18 14:36:50|15024.8|15023.8|15024.7|15023.7|15025.2|15024.2|15024.2|15023.2|69
1629297420000|2021-08-18 14:37:00|15024.8|15023.8|15024|15023|15025.3|15024.3|15022.1|15021.1|200
1629297430000|2021-08-18 14:37:10|15024.1|15023.1|15024.3|15023.3|15024.5|15023.5|15023.3|15022.3|66
1629297440000|2021-08-18 14:37:20|15024.6|15023.6|15023.2|15022.2|15026|15025|15023.2|15022.2|93
1629297450000|2021-08-18 14:37:30|15023.1|15022.1|15024.5|15023.5|15025.7|15024.7|15023|15022|52
1629297460000|2021-08-18 14:37:40|15024.3|15023.3|15023.1|15022.1|15025.7|15024.7|15022.2|15021.2|110
1629297470000|2021-08-18 14:37:50|15022.2|15021.2|15019.8|15018.8|15022.3|15021.3|15018.8|15017.8|185
1629297480000|2021-08-18 14:38:00|15020|15019|15020.5|15019.5|15020.8|15019.8|15018.2|15017.2|180
1629297490000|2021-08-18 14:38:10|15020.3|15019.3|15018.3|15017.3|15020.3|15019.3|15016.8|15015.8|173
1629297500000|2021-08-18 14:38:20|15018.5|15017.5|15016.7|15015.7|15019.7|15018.7|15016.7|15015.7|195
1629297510000|2021-08-18 14:38:30|15016.6|15015.6|15017.5|15016.5|15017.7|15016.7|15014.6|15013.6|276
1629297520000|2021-08-18 14:38:40|15017.3|15016.3|15017.3|15016.3|15017.8|15016.8|15016.6|15015.6|116
1629297530000|2021-08-18 14:38:50|15017.2|15016.2|15014.8|15013.8|15017.3|15016.3|15014.7|15013.7|97
1629297540000|2021-08-18 14:39:00|15014.7|15013.7|15013.5|15012.5|15015.8|15014.8|15012.5|15011.5|195
1629297550000|2021-08-18 14:39:10|15013.2|15012.2|15011.5|15010.5|15013.8|15012.8|15009.1|15008.1|413
1629297560000|2021-08-18 14:39:20|15011.6|15010.6|15010.7|15009.7|15012.3|15011.3|15008.5|15007.5|206
1629297570000|2021-08-18 14:39:30|15010.6|15009.6|15011.6|15010.6|15012.5|15011.5|15009.7|15008.7|160
1629297580000|2021-08-18 14:39:40|15012|15011|15011.7|15010.7|15012.2|15011.2|15010.5|15009.5|117
1629297590000|2021-08-18 14:39:50|15011.8|15010.8|15013.5|15012.5|15013.5|15012.5|15011.5|15010.5|102
1629297600000|2021-08-18 14:40:00|15013.3|15012.3|15008.3|15007.3|15013.8|15012.8|15008.2|15007.2|376
1629297610000|2021-08-18 14:40:10|15008.5|15007.5|15012.5|15011.5|15012.5|15011.5|15007.8|15006.8|294
1629297620000|2021-08-18 14:40:20|15012.3|15011.3|15011.5|15010.5|15012.7|15011.7|15010.7|15009.7|130
1629297630000|2021-08-18 14:40:30|15011.6|15010.6|15013.3|15012.3|15013.7|15012.7|15010.3|15009.3|158
1629297640000|2021-08-18 14:40:40|15013.2|15012.2|15010|15009|15013.5|15012.5|15010|15009|152
1629297650000|2021-08-18 14:40:50|15010.1|15009.1|15009.3|15008.3|15011.1|15010.1|15008.2|15007.2|148
1629297660000|2021-08-18 14:41:00|15009.2|15008.2|15007.1|15006.1|15010.1|15009.1|15007|15006|128
1629297670000|2021-08-18 14:41:10|15007|15006|15002.8|15001.8|15007|15006|15001.5|15000.5|640
1629297680000|2021-08-18 14:41:20|15002.7|15001.7|15002.3|15001.3|15004.1|15003.1|15001.8|15000.8|254
1629297690000|2021-08-18 14:41:30|15002.6|15001.6|15006.8|15005.8|15007|15006|15002.1|15001.1|404
1629297700000|2021-08-18 14:41:40|15007|15006|15008.6|15007.6|15009.2|15008.2|15006.2|15005.2|241
1629297710000|2021-08-18 14:41:50|15008.7|15007.7|15005.2|15004.2|15008.7|15007.7|15005.2|15004.2|174
1629297720000|2021-08-18 14:42:00|15005.3|15004.3|15007.3|15006.3|15008.5|15007.5|15004.8|15003.8|384
1629297730000|2021-08-18 14:42:10|15007.5|15006.5|15003.6|15002.6|15007.7|15006.7|15003|15002|243
1629297740000|2021-08-18 14:42:20|15003.1|15002.1|15002.5|15001.5|15004|15003|15002.3|15001.3|199
1629297750000|2021-08-18 14:42:30|15002.3|15001.3|14998.5|14997.5|15002.3|15001.3|14998.5|14997.5|407
1629297760000|2021-08-18 14:42:40|14998.8|14997.8|14998.2|14997.2|15002.2|15001.2|14998.1|14997.1|307
1629297770000|2021-08-18 14:42:50|14998.1|14997.1|14998.7|14997.7|14999.7|14998.7|14997|14996|239
1629297780000|2021-08-18 14:43:00|14998.6|14997.6|14995|14994|14999.1|14998.1|14993.6|14992.6|455
1629297790000|2021-08-18 14:43:10|14994.8|14993.8|14993.2|14992.2|14994.8|14993.8|14990|14989|537
1629297800000|2021-08-18 14:43:20|14993.6|14992.6|14993.8|14992.8|14994|14993|14992.1|14991.1|218
1629297810000|2021-08-18 14:43:30|14993.7|14992.7|14996.8|14995.8|14997.1|14996.1|14993.7|14992.7|329
1629297820000|2021-08-18 14:43:40|14997.1|14996.1|14998.3|14997.3|14999.3|14998.3|14996.7|14995.7|208
1629297830000|2021-08-18 14:43:50|14998.2|14997.2|14999|14998|15000.3|14999.3|14998.2|14997.2|164
1629297840000|2021-08-18 14:44:00|14999.2|14998.2|14996|14995|14999.8|14998.8|14995.7|14994.7|225
1629297850000|2021-08-18 14:44:10|14996.1|14995.1|14998|14997|14998.6|14997.6|14996|14995|104
1629297860000|2021-08-18 14:44:20|14998.1|14997.1|15001.5|15000.5|15001.6|15000.6|14997.7|14996.7|198
1629297870000|2021-08-18 14:44:30|15001.3|15000.3|15002.1|15001.1|15003.1|15002.1|15000.2|14999.2|219
1629297880000|2021-08-18 14:44:40|15002|15001|15001.5|15000.5|15003.1|15002.1|15001.3|15000.3|166
1629297890000|2021-08-18 14:44:50|15001.3|15000.3|14998.7|14997.7|15001.6|15000.6|14998.2|14997.2|210
1629297900000|2021-08-18 14:45:00|14998.6|14997.6|14995.7|14994.7|14998.7|14997.7|14994|14993|337
1629297910000|2021-08-18 14:45:10|14995.5|14994.5|14998.3|14997.3|14999.5|14998.5|14994.6|14993.6|160
1629297920000|2021-08-18 14:45:20|14998.1|14997.1|14995.5|14994.5|14999|14998|14994.7|14993.7|148
1629297930000|2021-08-18 14:45:30|14995.3|14994.3|14992.7|14991.7|14996.2|14995.2|14992.2|14991.2|170
1629297940000|2021-08-18 14:45:40|14993|14992|14994|14993|14994.2|14993.2|14992.3|14991.3|166
1629297950000|2021-08-18 14:45:50|14993.8|14992.8|14993.7|14992.7|14994.5|14993.5|14992.1|14991.1|88
1629297960000|2021-08-18 14:46:00|14993.6|14992.6|14993.6|14992.6|14994.6|14993.6|14992.5|14991.5|175
1629297970000|2021-08-18 14:46:10|14993.5|14992.5|14995.3|14994.3|14996.3|14995.3|14993.5|14992.5|147
1629297980000|2021-08-18 14:46:20|14995.5|14994.5|14995.7|14994.7|14996.1|14995.1|14993.7|14992.7|118
1629297990000|2021-08-18 14:46:30|14995.8|14994.8|14995.5|14994.5|14997|14996|14994.2|14993.2|166
1629298000000|2021-08-18 14:46:40|14995.6|14994.6|14995.3|14994.3|14996.6|14995.6|14994.8|14993.8|65
1629298010000|2021-08-18 14:46:50|14995|14994|14993.8|14992.8|14995.7|14994.7|14992.8|14991.8|156
1629298020000|2021-08-18 14:47:00|14993.7|14992.7|14992.1|14991.1|14993.8|14992.8|14991.6|14990.6|203
1629298030000|2021-08-18 14:47:10|14992.2|14991.2|14994.5|14993.5|14995.2|14994.2|14991.7|14990.7|140
1629298040000|2021-08-18 14:47:20|14994.7|14993.7|14996.2|14995.2|14996.6|14995.6|14994.5|14993.5|181
1629298050000|2021-08-18 14:47:30|14996.5|14995.5|14996.2|14995.2|14997.5|14996.5|14995.3|14994.3|131
1629298060000|2021-08-18 14:47:40|14996.1|14995.1|14996.5|14995.5|14996.6|14995.6|14994.8|14993.8|104
1629298070000|2021-08-18 14:47:50|14996.3|14995.3|14996.8|14995.8|14998.2|14997.2|14996.3|14995.3|139
1629298080000|2021-08-18 14:48:00|14996.7|14995.7|14998.7|14997.7|15000.6|14999.6|14995.8|14994.8|399
1629298090000|2021-08-18 14:48:10|14998.8|14997.8|14999.1|14998.1|14999.5|14998.5|14998|14997|154
1629298100000|2021-08-18 14:48:20|14999|14998|14997.7|14996.7|14999.6|14998.6|14997.6|14996.6|111
1629298110000|2021-08-18 14:48:30|14997.8|14996.8|14999.3|14998.3|14999.7|14998.7|14997.7|14996.7|134
1629298120000|2021-08-18 14:48:40|14999.5|14998.5|14999.7|14998.7|15000.2|14999.2|14999|14998|66
1629298130000|2021-08-18 14:48:50|14999.5|14998.5|15001|15000|15001.1|15000.1|14999.1|14998.1|116
1629298140000|2021-08-18 14:49:00|15001.2|15000.2|15000.7|14999.7|15001.6|15000.6|14998.8|14997.8|278
1629298150000|2021-08-18 14:49:10|15000.8|14999.8|15002|15001|15002|15001|15000.5|14999.5|153
1629298160000|2021-08-18 14:49:20|15002.1|15001.1|15004.5|15003.5|15005.3|15004.3|15001.5|15000.5|295
1629298170000|2021-08-18 14:49:30|15004.3|15003.3|15006|15005|15006.8|15005.8|15004.3|15003.3|235
1629298180000|2021-08-18 14:49:40|15006.1|15005.1|15004.1|15003.1|15007.1|15006.1|15004.1|15003.1|371
1629298190000|2021-08-18 14:49:50|15004|15003|15004.2|15003.2|15005.3|15004.3|15003.6|15002.6|117
1629298200000|2021-08-18 14:50:00|15004|15003|15006.2|15005.2|15006.2|15005.2|15003.7|15002.7|146
1629298210000|2021-08-18 14:50:10|15006.7|15005.7|15006.5|15005.5|15007.1|15006.1|15005.2|15004.2|134
1629298220000|2021-08-18 14:50:20|15006.3|15005.3|15006.3|15005.3|15006.8|15005.8|15005.6|15004.6|86
1629298230000|2021-08-18 14:50:30|15006.5|15005.5|15005.7|15004.7|15007.7|15006.7|15005.6|15004.6|170
1629298240000|2021-08-18 14:50:40|15005.6|15004.6|15006.7|15005.7|15007|15006|15005|15004|115
1629298250000|2021-08-18 14:50:50|15006.8|15005.8|15010.1|15009.1|15010.6|15009.6|15006.5|15005.5|313
1629298260000|2021-08-18 14:51:00|15010.2|15009.2|15010.1|15009.1|15010.8|15009.8|15009|15008|217
1629298270000|2021-08-18 14:51:10|15010|15009|15010|15009|15011.6|15010.6|15009.1|15008.1|204
1629298280000|2021-08-18 14:51:20|15010.1|15009.1|15010.7|15009.7|15012.2|15011.2|15010|15009|284
1629298290000|2021-08-18 14:51:30|15010.6|15009.6|15012.2|15011.2|15012.6|15011.6|15010.6|15009.6|126
1629298300000|2021-08-18 14:51:40|15012.1|15011.1|15012.2|15011.2|15012.5|15011.5|15010.8|15009.8|87
1629298310000|2021-08-18 14:51:50|15012.3|15011.3|15012.2|15011.2|15012.6|15011.6|15012|15011|74
1629298320000|2021-08-18 14:52:00|15012.1|15011.1|15011.6|15010.6|15012.5|15011.5|15010.1|15009.1|203
1629298330000|2021-08-18 14:52:10|15011.7|15010.7|15012|15011|15012.8|15011.8|15011.5|15010.5|85
1629298340000|2021-08-18 14:52:20|15012.1|15011.1|15012.6|15011.6|15013.7|15012.7|15011.2|15010.2|166
1629298350000|2021-08-18 14:52:30|15012.3|15011.3|15012.2|15011.2|15013.2|15012.2|15012|15011|71
1629298360000|2021-08-18 14:52:40|15012.1|15011.1|15016.7|15015.7|15017.1|15016.1|15011.6|15010.6|319
1629298370000|2021-08-18 14:52:50|15017|15016|15020.5|15019.5|15020.5|15019.5|15016.6|15015.6|400
1629298380000|2021-08-18 14:53:00|15020.3|15019.3|15019.2|15018.2|15021.1|15020.1|15019.1|15018.1|236
1629298390000|2021-08-18 14:53:10|15019.7|15018.7|15017|15016|15019.7|15018.7|15016.8|15015.8|298
1629298400000|2021-08-18 14:53:20|15016.8|15015.8|15016.2|15015.2|15017.3|15016.3|15015.5|15014.5|140
1629298410000|2021-08-18 14:53:30|15016.1|15015.1|15014.1|15013.1|15016.6|15015.6|15013.5|15012.5|161
1629298420000|2021-08-18 14:53:40|15014.2|15013.2|15014.1|15013.1|15014.6|15013.6|15013.5|15012.5|72
1629298430000|2021-08-18 14:53:50|15014|15013|15019.5|15018.5|15019.5|15018.5|15014|15013|137
1629298440000|2021-08-18 14:54:00|15019.6|15018.6|15018.2|15017.2|15020.2|15019.2|15018.1|15017.1|225
1629298450000|2021-08-18 14:54:10|15018.3|15017.3|15016.6|15015.6|15018.8|15017.8|15016.6|15015.6|139
1629298460000|2021-08-18 14:54:20|15017|15016|15016.5|15015.5|15018.1|15017.1|15016.5|15015.5|108
1629298470000|2021-08-18 14:54:30|15016.3|15015.3|15016.5|15015.5|15017.3|15016.3|15015.8|15014.8|72
1629298480000|2021-08-18 14:54:40|15016.3|15015.3|15015.6|15014.6|15017|15016|15015.1|15014.1|85
1629298490000|2021-08-18 14:54:50|15015.5|15014.5|15016|15015|15016.6|15015.6|15014.7|15013.7|123
1629298500000|2021-08-18 14:55:00|15015.8|15014.8|15016.7|15015.7|15019.1|15018.1|15015.7|15014.7|164
1629298510000|2021-08-18 14:55:10|15016.8|15015.8|15013|15012|15017.3|15016.3|15013|15012|235
1629298520000|2021-08-18 14:55:20|15013.1|15012.1|15012.3|15011.3|15013.1|15012.1|15010.7|15009.7|237
1629298530000|2021-08-18 14:55:30|15012.1|15011.1|15008.7|15007.7|15012.5|15011.5|15008.6|15007.6|297
1629298540000|2021-08-18 14:55:40|15008.5|15007.5|15008.2|15007.2|15009.7|15008.7|15007.8|15006.8|247
1629298550000|2021-08-18 14:55:50|15008.1|15007.1|15008|15007|15009|15008|15007|15006|238
1629298560000|2021-08-18 14:56:00|15008.1|15007.1|15005.5|15004.5|15008.2|15007.2|15004.7|15003.7|213
1629298570000|2021-08-18 14:56:10|15005.6|15004.6|15005.3|15004.3|15007|15006|15004.7|15003.7|108
1629298580000|2021-08-18 14:56:20|15005.5|15004.5|15003.7|15002.7|15006|15005|15003.3|15002.3|120
1629298590000|2021-08-18 14:56:30|15003.6|15002.6|15004.8|15003.8|15005.2|15004.2|15003.6|15002.6|145
1629298600000|2021-08-18 14:56:40|15005|15004|15005.5|15004.5|15005.5|15004.5|15004.2|15003.2|113
1629298610000|2021-08-18 14:56:50|15005.2|15004.2|15004.8|15003.8|15006|15005|15003.7|15002.7|92
1629298620000|2021-08-18 14:57:00|15005|15004|15001.7|15000.7|15005.2|15004.2|15001.5|15000.5|180
1629298630000|2021-08-18 14:57:10|15001.8|15000.8|15002.2|15001.2|15004.2|15003.2|15000.8|14999.8|103
1629298640000|2021-08-18 14:57:20|15002|15001|15003.6|15002.6|15004|15003|15001.5|15000.5|103
1629298650000|2021-08-18 14:57:30|15003.7|15002.7|15003.1|15002.1|15004.1|15003.1|15002.5|15001.5|73
1629298660000|2021-08-18 14:57:40|15003|15002|15002|15001|15003.3|15002.3|15002|15001|76
1629298670000|2021-08-18 14:57:50|15001.8|15000.8|15000.2|14999.2|15002|15001|14999.7|14998.7|163
1629298680000|2021-08-18 14:58:00|14999.7|14998.7|15001.2|15000.2|15001.6|15000.6|14998.6|14997.6|234
1629298690000|2021-08-18 14:58:10|15001.3|15000.3|15002.2|15001.2|15003.7|15002.7|15001.2|15000.2|138
1629298700000|2021-08-18 14:58:20|15002.3|15001.3|15002.3|15001.3|15003|15002|15001.8|15000.8|72
1629298710000|2021-08-18 14:58:30|15002|15001|15000.2|14999.2|15002.3|15001.3|15000.2|14999.2|79
1629298720000|2021-08-18 14:58:40|15000.5|14999.5|14998.8|14997.8|15000.5|14999.5|14997.3|14996.3|268
1629298730000|2021-08-18 14:58:50|14998.7|14997.7|14999.2|14998.2|14999.6|14998.6|14995.6|14994.6|239
1629298740000|2021-08-18 14:59:00|14999.5|14998.5|14999|14998|15001.5|15000.5|14999|14998|124
1629298750000|2021-08-18 14:59:10|14998.8|14997.8|15000.2|14999.2|15001.1|15000.1|14998.5|14997.5|77
1629298760000|2021-08-18 14:59:20|15000.3|14999.3|15002|15001|15002.1|15001.1|14999|14998|75
1629298770000|2021-08-18 14:59:30|15001.8|15000.8|15003.8|15002.8|15004.3|15003.3|15001.7|15000.7|189
1629298780000|2021-08-18 14:59:40|15004|15003|15004.2|15003.2|15004.2|15003.2|15002.7|15001.7|95
1629298790000|2021-08-18 14:59:50|15004.5|15003.5|15004.2|15003.2|15006.6|15005.6|15003.7|15002.7|251
1629298800000|2021-08-18 15:00:00|15004.1|15003.1|15001.2|15000.2|15005.1|15004.1|14999.6|14998.6|205
1629298810000|2021-08-18 15:00:10|15001|15000|14999.2|14998.2|15001.7|15000.7|14998.2|14997.2|208
1629298820000|2021-08-18 15:00:20|14999.5|14998.5|14999.2|14998.2|15001.5|15000.5|14998.8|14997.8|163
1629298830000|2021-08-18 15:00:30|14999.3|14998.3|14996.7|14995.7|15000.5|14999.5|14996.5|14995.5|206
1629298840000|2021-08-18 15:00:40|14996.8|14995.8|14995|14994|14997.7|14996.7|14993.8|14992.8|357
1629298850000|2021-08-18 15:00:50|14994.7|14993.7|14997.8|14996.8|14998.5|14997.5|14994.5|14993.5|344
1629298860000|2021-08-18 15:01:00|14998|14997|14997.2|14996.2|14998.5|14997.5|14997|14996|140
1629298870000|2021-08-18 15:01:10|14997.1|14996.1|14998.5|14997.5|14998.7|14997.7|14996|14995|100
1629298880000|2021-08-18 15:01:20|14998.3|14997.3|15000.8|14999.8|15001|15000|14997.6|14996.6|179
1629298890000|2021-08-18 15:01:30|15000.6|14999.6|15000.2|14999.2|15001.3|15000.3|14999.1|14998.1|104
1629298900000|2021-08-18 15:01:40|15000.3|14999.3|14999.2|14998.2|15001.1|15000.1|14998.8|14997.8|75
1629298910000|2021-08-18 15:01:50|14999.3|14998.3|15000.6|14999.6|15002|15001|14998.1|14997.1|121
1629298920000|2021-08-18 15:02:00|15000.5|14999.5|15003.5|15002.5|15003.7|15002.7|15000.3|14999.3|269
1629298930000|2021-08-18 15:02:10|15003.3|15002.3|14999.6|14998.6|15004.1|15003.1|14999|14998|165
1629298940000|2021-08-18 15:02:20|14999.3|14998.3|14998|14997|14999.7|14998.7|14996.7|14995.7|172
1629298950000|2021-08-18 15:02:30|14997.8|14996.8|14994.7|14993.7|14998|14997|14994.1|14993.1|250
1629298960000|2021-08-18 15:02:40|14994.8|14993.8|14993|14992|14995.7|14994.7|14992.5|14991.5|216
1629298970000|2021-08-18 15:02:50|14993.1|14992.1|14994|14993|14994|14993|14992.3|14991.3|210
1629298980000|2021-08-18 15:03:00|14994.1|14993.1|14991.8|14990.8|14994.3|14993.3|14991.3|14990.3|289
1629298990000|2021-08-18 15:03:10|14991.5|14990.5|14996.2|14995.2|14996.3|14995.3|14990.8|14989.8|320
1629299000000|2021-08-18 15:03:20|14995.8|14994.8|14999.1|14998.1|14999.6|14998.6|14995.1|14994.1|242
1629299010000|2021-08-18 15:03:30|14999.2|14998.2|14999.3|14998.3|15001.3|15000.3|14999.1|14998.1|189
1629299020000|2021-08-18 15:03:40|14999.2|14998.2|14998|14997|15000.2|14999.2|14997.6|14996.6|125
1629299030000|2021-08-18 15:03:50|14997.8|14996.8|15000.5|14999.5|15000.8|14999.8|14997.7|14996.7|57
1629299040000|2021-08-18 15:04:00|15000.7|14999.7|14997.7|14996.7|15001.7|15000.7|14997.3|14996.3|200
1629299050000|2021-08-18 15:04:10|14997.8|14996.8|14997.6|14996.6|14998.6|14997.6|14996.5|14995.5|84
1629299060000|2021-08-18 15:04:20|14997.5|14996.5|14998.2|14997.2|14998.6|14997.6|14996.2|14995.2|60
1629299070000|2021-08-18 15:04:30|14998.1|14997.1|14997.5|14996.5|14998.7|14997.7|14997|14996|42
1629299080000|2021-08-18 15:04:40|14997.3|14996.3|14997|14996|14998.6|14997.6|14996.3|14995.3|57
1629299090000|2021-08-18 15:04:50|14996.8|14995.8|14995.7|14994.7|14997.8|14996.8|14995.1|14994.1|133
1629299100000|2021-08-18 15:05:00|14995.8|14994.8|14996|14995|14997.7|14996.7|14994.8|14993.8|144
1629299110000|2021-08-18 15:05:10|14996.1|14995.1|14997.3|14996.3|14997.6|14996.6|14995.6|14994.6|94
1629299120000|2021-08-18 15:05:20|14997.5|14996.5|14999|14998|14999.3|14998.3|14995.3|14994.3|130
1629299130000|2021-08-18 15:05:30|14999.1|14998.1|14996.5|14995.5|14999.1|14998.1|14995.8|14994.8|103
1629299140000|2021-08-18 15:05:40|14996.3|14995.3|14998.7|14997.7|14999.6|14998.6|14996|14995|67
1629299150000|2021-08-18 15:05:50|14998.6|14997.6|14999|14998|14999.6|14998.6|14998.5|14997.5|74
1629299160000|2021-08-18 15:06:00|14998.8|14997.8|14999|14998|14999.6|14998.6|14998.2|14997.2|88
1629299170000|2021-08-18 15:06:10|14998.7|14997.7|14996.7|14995.7|14998.7|14997.7|14996.2|14995.2|77
1629299180000|2021-08-18 15:06:20|14997|14996|14995.8|14994.8|14997|14996|14995.7|14994.7|58
1629299190000|2021-08-18 15:06:30|14996.1|14995.1|14996.5|14995.5|14997.7|14996.7|14995.1|14994.1|70
1629299200000|2021-08-18 15:06:40|14996.6|14995.6|14997|14996|14997.2|14996.2|14995.2|14994.2|62
1629299210000|2021-08-18 15:06:50|14996.8|14995.8|14996.1|14995.1|14998|14997|14996.1|14995.1|47
1629299220000|2021-08-18 15:07:00|14996.2|14995.2|14995.8|14994.8|14997.6|14996.6|14995.3|14994.3|84
1629299230000|2021-08-18 15:07:10|14995.7|14994.7|14996.5|14995.5|14996.6|14995.6|14994.3|14993.3|119
1629299240000|2021-08-18 15:07:20|14996.6|14995.6|14996.1|14995.1|14997.5|14996.5|14996.1|14995.1|45
1629299250000|2021-08-18 15:07:30|14995.5|14994.5|14998.3|14997.3|14998.3|14997.3|14995.5|14994.5|87
1629299260000|2021-08-18 15:07:40|14998.6|14997.6|14996.7|14995.7|14999.6|14998.6|14995.7|14994.7|160
1629299270000|2021-08-18 15:07:50|14996.8|14995.8|14997.2|14996.2|14998|14997|14995.3|14994.3|80
1629299280000|2021-08-18 15:08:00|14997.1|14996.1|14997.5|14996.5|14998.6|14997.6|14996.6|14995.6|54
1629299290000|2021-08-18 15:08:10|14997.6|14996.6|14995.7|14994.7|14998|14997|14995.3|14994.3|89
1629299300000|2021-08-18 15:08:20|14996.2|14995.2|14997.7|14996.7|14998.5|14997.5|14996.2|14995.2|60
1629299310000|2021-08-18 15:08:30|14997.6|14996.6|14998.2|14997.2|14998.8|14997.8|14997|14996|58
1629299320000|2021-08-18 15:08:40|14998.1|14997.1|15001|15000|15001.3|15000.3|14997.8|14996.8|121
1629299330000|2021-08-18 15:08:50|15001.1|15000.1|15005.6|15004.6|15005.6|15004.6|15001.1|15000.1|372
1629299340000|2021-08-18 15:09:00|15005.2|15004.2|15002|15001|15005.7|15004.7|15001.2|15000.2|376
1629299350000|2021-08-18 15:09:10|15002.1|15001.1|15004|15003|15004.2|15003.2|15001.5|15000.5|117
1629299360000|2021-08-18 15:09:20|15003.8|15002.8|15006.2|15005.2|15006.7|15005.7|15003.5|15002.5|162
1629299370000|2021-08-18 15:09:30|15006.1|15005.1|15004.7|15003.7|15006.1|15005.1|15003|15002|190
1629299380000|2021-08-18 15:09:40|15004.6|15003.6|15002.3|15001.3|15004.8|15003.8|15002.2|15001.2|169
1629299390000|2021-08-18 15:09:50|15002.5|15001.5|14999.7|14998.7|15002.7|15001.7|14998.7|14997.7|250
1629299400000|2021-08-18 15:10:00|15000.1|14999.1|14998|14997|15000.5|14999.5|14997|14996|205
1629299410000|2021-08-18 15:10:10|14997.8|14996.8|15000.1|14999.1|15001.1|15000.1|14997|14996|155
1629299420000|2021-08-18 15:10:20|15000.5|14999.5|14999.5|14998.5|15001|15000|14998.2|14997.2|80
1629299430000|2021-08-18 15:10:30|14999.6|14998.6|14996.2|14995.2|14999.7|14998.7|14996.1|14995.1|106
1629299440000|2021-08-18 15:10:40|14996.1|14995.1|14994.8|14993.8|14997.3|14996.3|14993.7|14992.7|262
1629299450000|2021-08-18 15:10:50|14994.7|14993.7|14993|14992|14995.7|14994.7|14991.3|14990.3|283
1629299460000|2021-08-18 15:11:00|14992.8|14991.8|14983.5|14982.5|14993.2|14992.2|14982.7|14981.7|983
1629299470000|2021-08-18 15:11:10|14984|14983|14984.7|14983.7|14986|14985|14983|14982|325
1629299480000|2021-08-18 15:11:20|14984.6|14983.6|14986.3|14985.3|14987.6|14986.6|14984.6|14983.6|213
1629299490000|2021-08-18 15:11:30|14986.5|14985.5|14988.3|14987.3|14989.7|14988.7|14986.5|14985.5|236
1629299500000|2021-08-18 15:11:40|14988.2|14987.2|14987.3|14986.3|14989.5|14988.5|14987.1|14986.1|146
1629299510000|2021-08-18 15:11:50|14987.7|14986.7|14992.1|14991.1|14994.6|14993.6|14987.6|14986.6|403
1629299520000|2021-08-18 15:12:00|14992.5|14991.5|14991.7|14990.7|14993.2|14992.2|14990.5|14989.5|268
1629299530000|2021-08-18 15:12:10|14991.6|14990.6|14991.2|14990.2|14991.7|14990.7|14989.8|14988.8|150
1629299540000|2021-08-18 15:12:20|14991.5|14990.5|14992.5|14991.5|14992.8|14991.8|14991.2|14990.2|84
1629299550000|2021-08-18 15:12:30|14992.3|14991.3|14989.5|14988.5|14993.7|14992.7|14989.3|14988.3|213
1629299560000|2021-08-18 15:12:40|14989.6|14988.6|14986.2|14985.2|14991.1|14990.1|14986.2|14985.2|232
1629299570000|2021-08-18 15:12:50|14986.1|14985.1|14987.5|14986.5|14988.6|14987.6|14985.6|14984.6|185
1629299580000|2021-08-18 15:13:00|14987.3|14986.3|14985.7|14984.7|14987.5|14986.5|14983.3|14982.3|288
1629299590000|2021-08-18 15:13:10|14985.6|14984.6|14982.6|14981.6|14986.2|14985.2|14981.5|14980.5|434
1629299600000|2021-08-18 15:13:20|14982.5|14981.5|14981.1|14980.1|14983|14982|14979.6|14978.6|337
1629299610000|2021-08-18 15:13:30|14981|14980|14983.2|14982.2|14984|14983|14980.8|14979.8|263
1629299620000|2021-08-18 15:13:40|14983.1|14982.1|14984.5|14983.5|14984.7|14983.7|14981.1|14980.1|165
1629299630000|2021-08-18 15:13:50|14984.7|14983.7|14985.5|14984.5|14986.2|14985.2|14983.8|14982.8|151
1629299640000|2021-08-18 15:14:00|14985.3|14984.3|14986.5|14985.5|14986.8|14985.8|14983.2|14982.2|198
1629299650000|2021-08-18 15:14:10|14986.3|14985.3|14983.8|14982.8|14986.5|14985.5|14983.8|14982.8|94
1629299660000|2021-08-18 15:14:20|14983.7|14982.7|14985.1|14984.1|14985.2|14984.2|14981.8|14980.8|135
1629299670000|2021-08-18 15:14:30|14985|14984|14987.3|14986.3|14988.5|14987.5|14984.5|14983.5|184
1629299680000|2021-08-18 15:14:40|14987.2|14986.2|14989.7|14988.7|14989.8|14988.8|14987.1|14986.1|167
1629299690000|2021-08-18 15:14:50|14989.8|14988.8|14987.6|14986.6|14990.5|14989.5|14987.6|14986.6|196
1629299700000|2021-08-18 15:15:00|14987.5|14986.5|14982.1|14981.1|14987.7|14986.7|14982.1|14981.1|383
1629299710000|2021-08-18 15:15:10|14981.7|14980.7|14986.8|14985.8|14986.8|14985.8|14980.2|14979.2|347
1629299720000|2021-08-18 15:15:20|14986.7|14985.7|14988.7|14987.7|14989|14988|14986.1|14985.1|226
1629299730000|2021-08-18 15:15:30|14988.8|14987.8|14984.7|14983.7|14988.8|14987.8|14984.2|14983.2|144
1629299740000|2021-08-18 15:15:40|14984.5|14983.5|14984.2|14983.2|14986.7|14985.7|14983.7|14982.7|71
1629299750000|2021-08-18 15:15:50|14984.3|14983.3|14987.2|14986.2|14988.7|14987.7|14983.6|14982.6|161
1629299760000|2021-08-18 15:16:00|14987|14986|14983.3|14982.3|14987.8|14986.8|14983|14982|117
1629299770000|2021-08-18 15:16:10|14983.7|14982.7|14980.7|14979.7|14984.7|14983.7|14980.1|14979.1|300
1629299780000|2021-08-18 15:16:20|14981|14980|14983.3|14982.3|14983.3|14982.3|14980.1|14979.1|134
1629299790000|2021-08-18 15:16:30|14982.7|14981.7|14984.2|14983.2|14984.7|14983.7|14982.2|14981.2|168
1629299800000|2021-08-18 15:16:40|14984.1|14983.1|14986.6|14985.6|14987.1|14986.1|14982.7|14981.7|205
1629299810000|2021-08-18 15:16:50|14986.5|14985.5|14982.7|14981.7|14986.5|14985.5|14982.5|14981.5|195
1629299820000|2021-08-18 15:17:00|14982.8|14981.8|14982.1|14981.1|14983.6|14982.6|14979.1|14978.1|279
1629299830000|2021-08-18 15:17:10|14981.6|14980.6|14982.2|14981.2|14983.5|14982.5|14980.6|14979.6|114
1629299840000|2021-08-18 15:17:20|14982.1|14981.1|14980.8|14979.8|14982.1|14981.1|14979.2|14978.2|165
1629299850000|2021-08-18 15:17:30|14980.7|14979.7|14983.7|14982.7|14983.7|14982.7|14980.2|14979.2|130
1629299860000|2021-08-18 15:17:40|14983.5|14982.5|14982.6|14981.6|14984.2|14983.2|14981.2|14980.2|127
1629299870000|2021-08-18 15:17:50|14982.5|14981.5|14980.5|14979.5|14983.5|14982.5|14980.5|14979.5|88
1629299880000|2021-08-18 15:18:00|14980.7|14979.7|14978.8|14977.8|14980.7|14979.7|14977.7|14976.7|335
1629299890000|2021-08-18 15:18:10|14978.7|14977.7|14981.7|14980.7|14984.8|14983.8|14978.2|14977.2|330
1629299900000|2021-08-18 15:18:20|14981.8|14980.8|14983.6|14982.6|14984.5|14983.5|14981.8|14980.8|148
1629299910000|2021-08-18 15:18:30|14983.3|14982.3|14984|14983|14985.2|14984.2|14983.3|14982.3|159
1629299920000|2021-08-18 15:18:40|14983.7|14982.7|14984.3|14983.3|14984.8|14983.8|14982.6|14981.6|83
1629299930000|2021-08-18 15:18:50|14984.7|14983.7|14984.5|14983.5|14984.8|14983.8|14983|14982|107
1629299940000|2021-08-18 15:19:00|14984.2|14983.2|14987.2|14986.2|14987.6|14986.6|14982.8|14981.8|283
1629299950000|2021-08-18 15:19:10|14987.3|14986.3|14987.5|14986.5|14988.7|14987.7|14985.5|14984.5|167
1629299960000|2021-08-18 15:19:20|14987.7|14986.7|14988.6|14987.6|14990.7|14989.7|14987.5|14986.5|298
1629299970000|2021-08-18 15:19:30|14988.2|14987.2|14989.1|14988.1|14990.6|14989.6|14988.2|14987.2|176
1629299980000|2021-08-18 15:19:40|14988.8|14987.8|14990|14989|14990.6|14989.6|14987.8|14986.8|126
1629299990000|2021-08-18 15:19:50|14989.8|14988.8|14988.2|14987.2|14990.2|14989.2|14988.1|14987.1|64
1629300000000|2021-08-18 15:20:00|14988.1|14987.1|14988|14987|14988.7|14987.7|14986.3|14985.3|190
1629300010000|2021-08-18 15:20:10|14988.1|14987.1|14984.5|14983.5|14988.5|14987.5|14982.8|14981.8|335
1629300020000|2021-08-18 15:20:20|14984.2|14983.2|14986.8|14985.8|14987.7|14986.7|14984|14983|200
1629300030000|2021-08-18 15:20:30|14987.1|14986.1|14985.7|14984.7|14989.2|14988.2|14985.2|14984.2|136
1629300040000|2021-08-18 15:20:40|14985.8|14984.8|14985|14984|14987.1|14986.1|14983.6|14982.6|144
1629300050000|2021-08-18 15:20:50|14984.8|14983.8|14988|14987|14988|14987|14984.8|14983.8|45
1629300060000|2021-08-18 15:21:00|14987.8|14986.8|14992|14991|14992.1|14991.1|14987|14986|316
1629300070000|2021-08-18 15:21:10|14992.2|14991.2|14993.1|14992.1|14993.2|14992.2|14991.3|14990.3|300
1629300080000|2021-08-18 15:21:20|14993.2|14992.2|14991.5|14990.5|14994|14993|14991.3|14990.3|217
1629300090000|2021-08-18 15:21:30|14991.6|14990.6|14990|14989|14993.6|14992.6|14990|14989|118
1629300100000|2021-08-18 15:21:40|14989.7|14988.7|14990|14989|14990.6|14989.6|14989|14988|117
1629300110000|2021-08-18 15:21:50|14989.8|14988.8|14989.6|14988.6|14990.2|14989.2|14989|14988|64
1629300120000|2021-08-18 15:22:00|14989.5|14988.5|14985.7|14984.7|14990.1|14989.1|14984.2|14983.2|337
1629300130000|2021-08-18 15:22:10|14985.6|14984.6|14989.5|14988.5|14989.8|14988.8|14985.5|14984.5|133
1629300140000|2021-08-18 15:22:20|14989.3|14988.3|14987.7|14986.7|14989.5|14988.5|14986.7|14985.7|112
1629300150000|2021-08-18 15:22:30|14987.6|14986.6|14987|14986|14988.1|14987.1|14986.3|14985.3|41
1629300160000|2021-08-18 15:22:40|14986.8|14985.8|14986.5|14985.5|14987|14986|14984.8|14983.8|99
1629300170000|2021-08-18 15:22:50|14986.7|14985.7|14984.7|14983.7|14986.7|14985.7|14983.5|14982.5|121
1629300180000|2021-08-18 15:23:00|14984.8|14983.8|14981.1|14980.1|14985|14984|14981.1|14980.1|224
1629300190000|2021-08-18 15:23:10|14981.2|14980.2|14983.7|14982.7|14986.1|14985.1|14981|14980|239
1629300200000|2021-08-18 15:23:20|14983.6|14982.6|14985.2|14984.2|14985.6|14984.6|14983.3|14982.3|89
1629300210000|2021-08-18 15:23:30|14985.5|14984.5|14987|14986|14987.1|14986.1|14984.8|14983.8|75
1629300220000|2021-08-18 15:23:40|14987.1|14986.1|14986.5|14985.5|14988.5|14987.5|14986.2|14985.2|101
1629300230000|2021-08-18 15:23:50|14986.3|14985.3|14988.2|14987.2|14989|14988|14986.1|14985.1|169
1629300240000|2021-08-18 15:24:00|14988.1|14987.1|14988.2|14987.2|14989.1|14988.1|14987.5|14986.5|78
1629300250000|2021-08-18 15:24:10|14988.7|14987.7|14987.1|14986.1|14989.2|14988.2|14986|14985|141
1629300260000|2021-08-18 15:24:20|14987.2|14986.2|14984.7|14983.7|14987.6|14986.6|14984.7|14983.7|82
1629300270000|2021-08-18 15:24:30|14984.6|14983.6|14984.7|14983.7|14985.6|14984.6|14984.2|14983.2|74
1629300280000|2021-08-18 15:24:40|14984.6|14983.6|14985.7|14984.7|14986.2|14985.2|14984.6|14983.6|59
1629300290000|2021-08-18 15:24:50|14985.8|14984.8|14987.7|14986.7|14988|14987|14985.7|14984.7|54
1629300300000|2021-08-18 15:25:00|14987.6|14986.6|14987.1|14986.1|14988.6|14987.6|14986.5|14985.5|81
1629300310000|2021-08-18 15:25:10|14987.2|14986.2|14990.1|14989.1|14990.7|14989.7|14986.6|14985.6|242
1629300320000|2021-08-18 15:25:20|14990.2|14989.2|14991.2|14990.2|14991.2|14990.2|14988.5|14987.5|151
1629300330000|2021-08-18 15:25:30|14991.5|14990.5|14994.5|14993.5|14994.5|14993.5|14991.2|14990.2|278
1629300340000|2021-08-18 15:25:40|14994.3|14993.3|14992.7|14991.7|14995.3|14994.3|14992.5|14991.5|265
1629300350000|2021-08-18 15:25:50|14992.8|14991.8|14993.7|14992.7|14994.7|14993.7|14992.7|14991.7|110
1629300360000|2021-08-18 15:26:00|14993.8|14992.8|14992.2|14991.2|14994.3|14993.3|14991.1|14990.1|163
1629300370000|2021-08-18 15:26:10|14992.1|14991.1|14991.5|14990.5|14992.5|14991.5|14990.2|14989.2|92
1629300380000|2021-08-18 15:26:20|14991.3|14990.3|14993.6|14992.6|14993.7|14992.7|14988.7|14987.7|155
1629300390000|2021-08-18 15:26:30|14993.3|14992.3|14992.5|14991.5|14994.5|14993.5|14992.2|14991.2|150
1629300400000|2021-08-18 15:26:40|14992.6|14991.6|14988.8|14987.8|14992.6|14991.6|14988.5|14987.5|137
1629300410000|2021-08-18 15:26:50|14988.7|14987.7|14989.2|14988.2|14990.5|14989.5|14988.6|14987.6|133
1629300420000|2021-08-18 15:27:00|14989.3|14988.3|14986.1|14985.1|14990.6|14989.6|14985|14984|282
1629300430000|2021-08-18 15:27:10|14986.2|14985.2|14983.8|14982.8|14987|14986|14982|14981|391
1629300440000|2021-08-18 15:27:20|14984|14983|14983.1|14982.1|14984.6|14983.6|14983.1|14982.1|100
1629300450000|2021-08-18 15:27:30|14983|14982|14985.6|14984.6|14986.2|14985.2|14983|14982|116
1629300460000|2021-08-18 15:27:40|14985.3|14984.3|14987.5|14986.5|14987.7|14986.7|14985.3|14984.3|82
1629300470000|2021-08-18 15:27:50|14987.7|14986.7|14985|14984|14987.7|14986.7|14985|14984|90
1629300480000|2021-08-18 15:28:00|14985.1|14984.1|14983.7|14982.7|14985.5|14984.5|14981.5|14980.5|230
1629300490000|2021-08-18 15:28:10|14983.6|14982.6|14985.3|14984.3|14985.7|14984.7|14983|14982|159
1629300500000|2021-08-18 15:28:20|14985.2|14984.2|14987.8|14986.8|14988.1|14987.1|14985.2|14984.2|110
1629300510000|2021-08-18 15:28:30|14988|14987|14991.2|14990.2|14991.2|14990.2|14988|14987|167
1629300520000|2021-08-18 15:28:40|14991.3|14990.3|14988.6|14987.6|14992|14991|14987.5|14986.5|191
1629300530000|2021-08-18 15:28:50|14988.2|14987.2|14986.2|14985.2|14988.6|14987.6|14985.3|14984.3|115
1629300540000|2021-08-18 15:29:00|14986.1|14985.1|14985.5|14984.5|14986.1|14985.1|14983.7|14982.7|121
1629300550000|2021-08-18 15:29:10|14985.6|14984.6|14987.8|14986.8|14989.1|14988.1|14985.2|14984.2|127
1629300560000|2021-08-18 15:29:20|14987.5|14986.5|14987.2|14986.2|14988.1|14987.1|14986.2|14985.2|81
1629300570000|2021-08-18 15:29:30|14987|14986|14986.7|14985.7|14987.7|14986.7|14986|14985|74
1629300580000|2021-08-18 15:29:40|14986.6|14985.6|14986.7|14985.7|14987|14986|14985.7|14984.7|78
1629300590000|2021-08-18 15:29:50|14986.6|14985.6|14987.7|14986.7|14988|14987|14986.6|14985.6|48
1629300600000|2021-08-18 15:30:00|14987.8|14986.8|14987.5|14986.5|14988.3|14987.3|14986.1|14985.1|141
1629300610000|2021-08-18 15:30:10|14987.1|14986.1|14986.5|14985.5|14987.6|14986.6|14985.7|14984.7|106
1629300620000|2021-08-18 15:30:20|14986.6|14985.6|14982.7|14981.7|14986.6|14985.6|14982.5|14981.5|231
1629300630000|2021-08-18 15:30:30|14983.1|14982.1|14985.7|14984.7|14987|14986|14982.5|14981.5|151
1629300640000|2021-08-18 15:30:40|14985.8|14984.8|14985.7|14984.7|14986.5|14985.5|14984.2|14983.2|50
1629300650000|2021-08-18 15:30:50|14985.8|14984.8|14986.6|14985.6|14987.1|14986.1|14985.5|14984.5|48
1629300660000|2021-08-18 15:31:00|14986.5|14985.5|14979.6|14978.6|14988.1|14987.1|14979.5|14978.5|458
1629300670000|2021-08-18 15:31:10|14979.7|14978.7|14983.3|14982.3|14984.1|14983.1|14979.7|14978.7|222
1629300680000|2021-08-18 15:31:20|14983.6|14982.6|14982.5|14981.5|14985.7|14984.7|14982.3|14981.3|92
1629300690000|2021-08-18 15:31:30|14982.7|14981.7|14985.3|14984.3|14986|14985|14982.5|14981.5|131
1629300700000|2021-08-18 15:31:40|14985.2|14984.2|14985.5|14984.5|14985.8|14984.8|14984.3|14983.3|45
1629300710000|2021-08-18 15:31:50|14985.3|14984.3|14986|14985|14988|14987|14985.2|14984.2|144
1629300720000|2021-08-18 15:32:00|14984.6|14983.6|14985.2|14984.2|14986.2|14985.2|14983.1|14982.1|163
1629300730000|2021-08-18 15:32:10|14985.1|14984.1|14985.6|14984.6|14985.7|14984.7|14984.5|14983.5|63
1629300740000|2021-08-18 15:32:20|14985.5|14984.5|14984.2|14983.2|14985.8|14984.8|14983.8|14982.8|85
1629300750000|2021-08-18 15:32:30|14984.3|14983.3|14982.8|14981.8|14984.5|14983.5|14981.1|14980.1|166
1629300760000|2021-08-18 15:32:40|14983.1|14982.1|14981.5|14980.5|14983.3|14982.3|14981.5|14980.5|90
1629300770000|2021-08-18 15:32:50|14981.6|14980.6|14977.6|14976.6|14981.7|14980.7|14976|14975|663
1629300780000|2021-08-18 15:33:00|14977.2|14976.2|14977|14976|14978.5|14977.5|14975|14974|431
1629300790000|2021-08-18 15:33:10|14977.1|14976.1|14979.5|14978.5|14979.8|14978.8|14976.2|14975.2|192
1629300800000|2021-08-18 15:33:20|14979.2|14978.2|14981|14980|14981.1|14980.1|14977.7|14976.7|130
1629300810000|2021-08-18 15:33:30|14981.2|14980.2|14985.7|14984.7|14985.7|14984.7|14980.7|14979.7|354
1629300820000|2021-08-18 15:33:40|14986.1|14985.1|14986.7|14985.7|14986.7|14985.7|14985.3|14984.3|225
1629300830000|2021-08-18 15:33:50|14986.6|14985.6|14987.2|14986.2|14988|14987|14986.5|14985.5|233
1629300840000|2021-08-18 15:34:00|14987.1|14986.1|14989.2|14988.2|14990.7|14989.7|14986|14985|506
1629300850000|2021-08-18 15:34:10|14989.3|14988.3|14988.5|14987.5|14989.8|14988.8|14988.1|14987.1|136
1629300860000|2021-08-18 15:34:20|14988.6|14987.6|14985.8|14984.8|14988.6|14987.6|14985.5|14984.5|156
1629300870000|2021-08-18 15:34:30|14985.6|14984.6|14983|14982|14985.7|14984.7|14981.8|14980.8|284
1629300880000|2021-08-18 15:34:40|14982.8|14981.8|14982.6|14981.6|14983.7|14982.7|14981.5|14980.5|148
1629300890000|2021-08-18 15:34:50|14982.7|14981.7|14983.3|14982.3|14985|14984|14981.6|14980.6|135
1629300900000|2021-08-18 15:35:00|14983.2|14982.2|14980.1|14979.1|14983.2|14982.2|14979.7|14978.7|256
1629300910000|2021-08-18 15:35:10|14980.2|14979.2|14980.7|14979.7|14981.7|14980.7|14978.2|14977.2|239
1629300920000|2021-08-18 15:35:20|14980.5|14979.5|14982.7|14981.7|14983|14982|14980|14979|166
1629300930000|2021-08-18 15:35:30|14982.8|14981.8|14980.1|14979.1|14982.8|14981.8|14978.6|14977.6|152
1629300940000|2021-08-18 15:35:40|14980.2|14979.2|14976.7|14975.7|14980.2|14979.2|14976|14975|237
1629300950000|2021-08-18 15:35:50|14976.8|14975.8|14975.3|14974.3|14976.8|14975.8|14973.6|14972.6|361
1629300960000|2021-08-18 15:36:00|14975.5|14974.5|14976.5|14975.5|14977.6|14976.6|14975.1|14974.1|190
1629300970000|2021-08-18 15:36:10|14976.6|14975.6|14970.7|14969.7|14976.7|14975.7|14968|14967|786
1629300980000|2021-08-18 15:36:20|14970.5|14969.5|14965.5|14964.5|14971.1|14970.1|14965.5|14964.5|469
1629300990000|2021-08-18 15:36:30|14965.7|14964.7|14967|14966|14967|14966|14962.6|14961.6|678
1629301000000|2021-08-18 15:36:40|14966.8|14965.8|14964.7|14963.7|14968.1|14967.1|14963.6|14962.6|367
1629301010000|2021-08-18 15:36:50|14964.6|14963.6|14964.2|14963.2|14966.1|14965.1|14964.2|14963.2|144
1629301020000|2021-08-18 15:37:00|14964.5|14963.5|14966.5|14965.5|14967.2|14966.2|14964.5|14963.5|222
1629301030000|2021-08-18 15:37:10|14967.3|14966.3|14967.3|14966.3|14967.6|14966.6|14965.7|14964.7|136
1629301040000|2021-08-18 15:37:20|14967.5|14966.5|14964.8|14963.8|14968|14967|14964.8|14963.8|131
1629301050000|2021-08-18 15:37:30|14965|14964|14968.5|14967.5|14969.5|14968.5|14963.8|14962.8|242
1629301060000|2021-08-18 15:37:40|14969.3|14968.3|14967.5|14966.5|14969.5|14968.5|14967.3|14966.3|129
1629301070000|2021-08-18 15:37:50|14967.6|14966.6|14969.7|14968.7|14970|14969|14967.2|14966.2|132
1629301080000|2021-08-18 15:38:00|14969.5|14968.5|14971.7|14970.7|14973|14972|14968.3|14967.3|344
1629301090000|2021-08-18 15:38:10|14971.8|14970.8|14973.2|14972.2|14973.7|14972.7|14971.3|14970.3|257
1629301100000|2021-08-18 15:38:20|14973.1|14972.1|14978|14977|14978.8|14977.8|14972.8|14971.8|409
1629301110000|2021-08-18 15:38:30|14978.2|14977.2|14977.7|14976.7|14978.2|14977.2|14975.8|14974.8|197
1629301120000|2021-08-18 15:38:40|14978|14977|14977.8|14976.8|14979|14978|14977.3|14976.3|157
1629301130000|2021-08-18 15:38:50|14977.5|14976.5|14980.7|14979.7|14981.3|14980.3|14977.5|14976.5|359
1629301140000|2021-08-18 15:39:00|14980.3|14979.3|14982.8|14981.8|14983|14982|14979.6|14978.6|251
1629301150000|2021-08-18 15:39:10|14982.7|14981.7|14983|14982|14983.1|14982.1|14981.5|14980.5|157
1629301160000|2021-08-18 15:39:20|14982.8|14981.8|14983.7|14982.7|14984.5|14983.5|14982.1|14981.1|164
1629301170000|2021-08-18 15:39:30|14983.6|14982.6|14983.2|14982.2|14984.6|14983.6|14982.3|14981.3|166
1629301180000|2021-08-18 15:39:40|14983.3|14982.3|14979|14978|14983.3|14982.3|14979|14978|263
1629301190000|2021-08-18 15:39:50|14978.8|14977.8|14979.2|14978.2|14979.5|14978.5|14978.3|14977.3|153
1629301200000|2021-08-18 15:40:00|14979.1|14978.1|14977.7|14976.7|14979.2|14978.2|14975.3|14974.3|295
1629301210000|2021-08-18 15:40:10|14977.6|14976.6|14984|14983|14984.2|14983.2|14977.6|14976.6|351
1629301220000|2021-08-18 15:40:20|14984.2|14983.2|14984.7|14983.7|14987.3|14986.3|14984.1|14983.1|363
1629301230000|2021-08-18 15:40:30|14985.2|14984.2|14984|14983|14985.7|14984.7|14983.8|14982.8|144
1629301240000|2021-08-18 15:40:40|14983.8|14982.8|14985.7|14984.7|14986|14985|14983.8|14982.8|130
1629301250000|2021-08-18 15:40:50|14985.6|14984.6|14985.1|14984.1|14986|14985|14984.3|14983.3|55
1629301260000|2021-08-18 15:41:00|14985.5|14984.5|14988|14987|14988.2|14987.2|14983.8|14982.8|256
1629301270000|2021-08-18 15:41:10|14987.8|14986.8|14987.3|14986.3|14988.1|14987.1|14986.8|14985.8|150
1629301280000|2021-08-18 15:41:20|14987.5|14986.5|14985|14984|14987.5|14986.5|14984|14983|146
1629301290000|2021-08-18 15:41:30|14985.1|14984.1|14985.5|14984.5|14986.7|14985.7|14984.7|14983.7|120
1629301300000|2021-08-18 15:41:40|14985.2|14984.2|14986|14985|14986.2|14985.2|14984.7|14983.7|95
1629301310000|2021-08-18 15:41:50|14985.8|14984.8|14986.6|14985.6|14988.1|14987.1|14985.7|14984.7|86
1629301320000|2021-08-18 15:42:00|14986.5|14985.5|14983.2|14982.2|14986.6|14985.6|14982.5|14981.5|212
1629301330000|2021-08-18 15:42:10|14983.1|14982.1|14982.6|14981.6|14984|14983|14982.5|14981.5|83
1629301340000|2021-08-18 15:42:20|14982.7|14981.7|14983.2|14982.2|14983.5|14982.5|14982.1|14981.1|77
1629301350000|2021-08-18 15:42:30|14983.1|14982.1|14982.5|14981.5|14983.7|14982.7|14982.1|14981.1|42
1629301360000|2021-08-18 15:42:40|14982.6|14981.6|14983.6|14982.6|14985|14984|14982.6|14981.6|95
1629301370000|2021-08-18 15:42:50|14983.5|14982.5|14982.7|14981.7|14984.1|14983.1|14982.6|14981.6|52
1629301380000|2021-08-18 15:43:00|14982.6|14981.6|14980.1|14979.1|14982.6|14981.6|14980|14979|165
1629301390000|2021-08-18 15:43:10|14980|14979|14980.5|14979.5|14981.5|14980.5|14979.7|14978.7|101
1629301400000|2021-08-18 15:43:20|14980.6|14979.6|14986.5|14985.5|14986.7|14985.7|14980.3|14979.3|194
1629301410000|2021-08-18 15:43:30|14986.1|14985.1|14987|14986|14987.5|14986.5|14986|14985|102
1629301420000|2021-08-18 15:43:40|14987.1|14986.1|14985.2|14984.2|14987.5|14986.5|14985|14984|95
1629301430000|2021-08-18 15:43:50|14985.3|14984.3|14985.5|14984.5|14986.1|14985.1|14985|14984|47
1629301440000|2021-08-18 15:44:00|14985.6|14984.6|14986.8|14985.8|14987.6|14986.6|14985.6|14984.6|74
1629301450000|2021-08-18 15:44:10|14987|14986|14988.5|14987.5|14989.2|14988.2|14986.5|14985.5|150
1629301460000|2021-08-18 15:44:20|14988.3|14987.3|14990.6|14989.6|14990.8|14989.8|14988.3|14987.3|253
1629301470000|2021-08-18 15:44:30|14990.5|14989.5|14988.2|14987.2|14990.5|14989.5|14988.2|14987.2|113
1629301480000|2021-08-18 15:44:40|14988.3|14987.3|14988.2|14987.2|14989.2|14988.2|14986.7|14985.7|97
1629301490000|2021-08-18 15:44:50|14988.3|14987.3|14990|14989|14990|14989|14987.3|14986.3|60
1629301500000|2021-08-18 15:45:00|14989.8|14988.8|14989.1|14988.1|14990.1|14989.1|14988.2|14987.2|106
1629301510000|2021-08-18 15:45:10|14989|14988|14995.7|14994.7|14996.2|14995.2|14988.8|14987.8|679
1629301520000|2021-08-18 15:45:20|14996|14995|14994.7|14993.7|14998|14997|14994.5|14993.5|403
1629301530000|2021-08-18 15:45:30|14994.5|14993.5|14993.5|14992.5|14995.1|14994.1|14993|14992|138
1629301540000|2021-08-18 15:45:40|14993.6|14992.6|14993.5|14992.5|14994|14993|14992.5|14991.5|71
1629301550000|2021-08-18 15:45:50|14993.6|14992.6|14994.8|14993.8|14995.2|14994.2|14993|14992|130
1629301560000|2021-08-18 15:46:00|14994.7|14993.7|14994.2|14993.2|14995|14994|14993.7|14992.7|76
1629301570000|2021-08-18 15:46:10|14994.3|14993.3|14992.8|14991.8|14994.5|14993.5|14992.8|14991.8|89
1629301580000|2021-08-18 15:46:20|14992.7|14991.7|14991.7|14990.7|14993.7|14992.7|14991.3|14990.3|94
1629301590000|2021-08-18 15:46:30|14991.6|14990.6|14988.3|14987.3|14991.6|14990.6|14988.3|14987.3|305
1629301600000|2021-08-18 15:46:40|14988.5|14987.5|14987.2|14986.2|14989|14988|14986|14985|278
1629301610000|2021-08-18 15:46:50|14987.5|14986.5|14989.5|14988.5|14989.8|14988.8|14987.1|14986.1|93
1629301620000|2021-08-18 15:47:00|14989|14988|14989.1|14988.1|14990.1|14989.1|14988.6|14987.6|94
1629301630000|2021-08-18 15:47:10|14989|14988|14989|14988|14989.1|14988.1|14987.6|14986.6|41
1629301640000|2021-08-18 15:47:20|14988.8|14987.8|14988.5|14987.5|14989.5|14988.5|14987.8|14986.8|65
1629301650000|2021-08-18 15:47:30|14988.7|14987.7|14986.8|14985.8|14990|14989|14986.1|14985.1|130
1629301660000|2021-08-18 15:47:40|14986.7|14985.7|14984.2|14983.2|14987.1|14986.1|14984|14983|191
1629301670000|2021-08-18 15:47:50|14984.1|14983.1|14986.1|14985.1|14986.7|14985.7|14983.7|14982.7|149
1629301680000|2021-08-18 15:48:00|14985.8|14984.8|14983.5|14982.5|14986.1|14985.1|14983.1|14982.1|124
1629301690000|2021-08-18 15:48:10|14983.3|14982.3|14985.5|14984.5|14985.6|14984.6|14981.6|14980.6|179
1629301700000|2021-08-18 15:48:20|14985.3|14984.3|14985.7|14984.7|14987.6|14986.6|14985|14984|105
1629301710000|2021-08-18 15:48:30|14985.6|14984.6|14984.6|14983.6|14986|14985|14983|14982|86
1629301720000|2021-08-18 15:48:40|14984.5|14983.5|14984.3|14983.3|14985.7|14984.7|14984.1|14983.1|51
1629301730000|2021-08-18 15:48:50|14984.5|14983.5|14983.5|14982.5|14986|14985|14983|14982|68
1629301740000|2021-08-18 15:49:00|14983.6|14982.6|14984.6|14983.6|14985|14984|14982.7|14981.7|104
1629301750000|2021-08-18 15:49:10|14984.7|14983.7|14984.5|14983.5|14987.3|14986.3|14984.5|14983.5|74
1629301760000|2021-08-18 15:49:20|14984.6|14983.6|14986.5|14985.5|14987|14986|14984.1|14983.1|95
1629301770000|2021-08-18 15:49:30|14986.6|14985.6|14985.2|14984.2|14987|14986|14984.8|14983.8|54
1629301780000|2021-08-18 15:49:40|14985.1|14984.1|14981.8|14980.8|14985.3|14984.3|14981.7|14980.7|108
1629301790000|2021-08-18 15:49:50|14981.7|14980.7|14980.7|14979.7|14982|14981|14980.5|14979.5|218
1629301800000|2021-08-18 15:50:00|14980.6|14979.6|14986|14985|14986.6|14985.6|14980.2|14979.2|232
1629301810000|2021-08-18 15:50:10|14985.8|14984.8|14980.2|14979.2|14986|14985|14980|14979|175
1629301820000|2021-08-18 15:50:20|14980.3|14979.3|14975.8|14974.8|14980.3|14979.3|14974.3|14973.3|423
1629301830000|2021-08-18 15:50:30|14976|14975|14980.2|14979.2|14981.2|14980.2|14975.2|14974.2|209
1629301840000|2021-08-18 15:50:40|14980.1|14979.1|14984|14983|14984.1|14983.1|14979.8|14978.8|150
1629301850000|2021-08-18 15:50:50|14983.7|14982.7|14983.2|14982.2|14984.7|14983.7|14981.7|14980.7|144
1629301860000|2021-08-18 15:51:00|14983.3|14982.3|14985.6|14984.6|14986.1|14985.1|14983.2|14982.2|138
1629301870000|2021-08-18 15:51:10|14986|14985|14984.1|14983.1|14986.1|14985.1|14984|14983|108
1629301880000|2021-08-18 15:51:20|14984.2|14983.2|14984.7|14983.7|14986|14985|14981.1|14980.1|170
1629301890000|2021-08-18 15:51:30|14984.5|14983.5|14983.8|14982.8|14985|14984|14982.2|14981.2|73
1629301900000|2021-08-18 15:51:40|14984|14983|14982.7|14981.7|14984.1|14983.1|14981|14980|60
1629301910000|2021-08-18 15:51:50|14982.8|14981.8|14981.5|14980.5|14983.3|14982.3|14981.5|14980.5|36
1629301920000|2021-08-18 15:52:00|14981.2|14980.2|14986|14985|14987.1|14986.1|14981.1|14980.1|140
1629301930000|2021-08-18 15:52:10|14986.1|14985.1|14985.1|14984.1|14987.1|14986.1|14985|14984|181
1629301940000|2021-08-18 15:52:20|14985.3|14984.3|14982.8|14981.8|14985.5|14984.5|14982.3|14981.3|62
1629301950000|2021-08-18 15:52:30|14983|14982|14984.7|14983.7|14985.3|14984.3|14982.6|14981.6|31
1629301960000|2021-08-18 15:52:40|14984.8|14983.8|14982.7|14981.7|14985.2|14984.2|14982.3|14981.3|55
1629301970000|2021-08-18 15:52:50|14982.6|14981.6|14979.6|14978.6|14983|14982|14978.5|14977.5|237
1629301980000|2021-08-18 15:53:00|14979.5|14978.5|14979.7|14978.7|14980.8|14979.8|14978.8|14977.8|96
1629301990000|2021-08-18 15:53:10|14980|14979|14978.7|14977.7|14980|14979|14978.6|14977.6|121
1629302000000|2021-08-18 15:53:20|14978.6|14977.6|14981|14980|14981.6|14980.6|14978.5|14977.5|62
1629302010000|2021-08-18 15:53:30|14981.1|14980.1|14983.5|14982.5|14984|14983|14980.6|14979.6|88
1629302020000|2021-08-18 15:53:40|14984|14983|14984.2|14983.2|14985.3|14984.3|14983.7|14982.7|111
1629302030000|2021-08-18 15:53:50|14984.3|14983.3|14983.2|14982.2|14984.8|14983.8|14983.2|14982.2|40
1629302040000|2021-08-18 15:54:00|14983.1|14982.1|14979|14978|14983.1|14982.1|14978.5|14977.5|125
1629302050000|2021-08-18 15:54:10|14979.1|14978.1|14982|14981|14982.7|14981.7|14979.1|14978.1|78
1629302060000|2021-08-18 15:54:20|14981.8|14980.8|14982.2|14981.2|14985.3|14984.3|14981.7|14980.7|115
1629302070000|2021-08-18 15:54:30|14982.1|14981.1|14977.5|14976.5|14982.1|14981.1|14977.5|14976.5|152
1629302080000|2021-08-18 15:54:40|14977.6|14976.6|14977.7|14976.7|14979.7|14978.7|14977.2|14976.2|83
1629302090000|2021-08-18 15:54:50|14977.8|14976.8|14978.6|14977.6|14979.2|14978.2|14977.3|14976.3|69
1629302100000|2021-08-18 15:55:00|14978.7|14977.7|14980.5|14979.5|14981|14980|14977.7|14976.7|161
1629302110000|2021-08-18 15:55:10|14980.3|14979.3|14979.5|14978.5|14981.3|14980.3|14978.2|14977.2|95
1629302120000|2021-08-18 15:55:20|14979.6|14978.6|14979|14978|14980.5|14979.5|14978.3|14977.3|41
1629302130000|2021-08-18 15:55:30|14979.1|14978.1|14983|14982|14983|14982|14978.6|14977.6|84
1629302140000|2021-08-18 15:55:40|14983.2|14982.2|14983.5|14982.5|14984.2|14983.2|14982.6|14981.6|82
1629302150000|2021-08-18 15:55:50|14983.3|14982.3|14984|14983|14984.6|14983.6|14983.3|14982.3|75
1629302160000|2021-08-18 15:56:00|14983.8|14982.8|14986.2|14985.2|14986.2|14985.2|14983.5|14982.5|150
1629302170000|2021-08-18 15:56:10|14986.3|14985.3|14985|14984|14987.3|14986.3|14984.1|14983.1|146
1629302180000|2021-08-18 15:56:20|14985.1|14984.1|14986.2|14985.2|14986.2|14985.2|14985.1|14984.1|82
1629302190000|2021-08-18 15:56:30|14986.3|14985.3|14985.3|14984.3|14986.6|14985.6|14985.2|14984.2|76
1629302200000|2021-08-18 15:56:40|14985.5|14984.5|14987.6|14986.6|14987.6|14986.6|14984.5|14983.5|63
1629302210000|2021-08-18 15:56:50|14988|14987|14984|14983|14988.3|14987.3|14983.8|14982.8|172
1629302220000|2021-08-18 15:57:00|14983.7|14982.7|14980.7|14979.7|14984|14983|14979.8|14978.8|164
1629302230000|2021-08-18 15:57:10|14980.8|14979.8|14980.5|14979.5|14981.5|14980.5|14979.8|14978.8|87
1629302240000|2021-08-18 15:57:20|14980.6|14979.6|14983.2|14982.2|14983.5|14982.5|14980.3|14979.3|134
1629302250000|2021-08-18 15:57:30|14983.3|14982.3|14982.5|14981.5|14983.3|14982.3|14982.2|14981.2|52
1629302260000|2021-08-18 15:57:40|14982.3|14981.3|14982.2|14981.2|14983.2|14982.2|14981|14980|60
1629302270000|2021-08-18 15:57:50|14982.3|14981.3|14982.5|14981.5|14982.6|14981.6|14981.3|14980.3|28
1629302280000|2021-08-18 15:58:00|14982.3|14981.3|14983.5|14982.5|14984.5|14983.5|14982|14981|78
1629302290000|2021-08-18 15:58:10|14983.3|14982.3|14983|14982|14984.6|14983.6|14982.1|14981.1|75
1629302300000|2021-08-18 15:58:20|14982.8|14981.8|14984.5|14983.5|14984.7|14983.7|14982.6|14981.6|136
1629302310000|2021-08-18 15:58:30|14984.3|14983.3|14986.7|14985.7|14988.7|14987.7|14984.3|14983.3|284
1629302320000|2021-08-18 15:58:40|14986.8|14985.8|14986.7|14985.7|14987.5|14986.5|14986.3|14985.3|57
1629302330000|2021-08-18 15:58:50|14986.6|14985.6|14986.8|14985.8|14988|14987|14986.2|14985.2|74
1629302340000|2021-08-18 15:59:00|14987|14986|14986.7|14985.7|14987.2|14986.2|14984.6|14983.6|90
1629302350000|2021-08-18 15:59:10|14986.6|14985.6|14983.6|14982.6|14986.7|14985.7|14982.5|14981.5|98
1629302360000|2021-08-18 15:59:20|14983.1|14982.1|14981.8|14980.8|14983.1|14982.1|14981|14980|109
1629302370000|2021-08-18 15:59:30|14981.7|14980.7|14984.6|14983.6|14984.6|14983.6|14981.7|14980.7|75
1629302380000|2021-08-18 15:59:40|14984.7|14983.7|14984.1|14983.1|14985|14984|14982.8|14981.8|57
1629302390000|2021-08-18 15:59:50|14984.2|14983.2|14983.6|14982.6|14985|14984|14983|14982|46
1629302400000|2021-08-18 16:00:00|14984|14983|14982.7|14981.7|14984.2|14983.2|14981.2|14980.2|108
1629302410000|2021-08-18 16:00:10|14982.6|14981.6|14981.5|14980.5|14983.6|14982.6|14980.5|14979.5|116
1629302420000|2021-08-18 16:00:20|14981.3|14980.3|14982.5|14981.5|14983|14982|14976.8|14975.8|290
1629302430000|2021-08-18 16:00:30|14982.6|14981.6|14985|14984|14985.6|14984.6|14982.2|14981.2|225
1629302440000|2021-08-18 16:00:40|14985.1|14984.1|14986.5|14985.5|14987|14986|14983.8|14982.8|151
1629302450000|2021-08-18 16:00:50|14986.3|14985.3|14990|14989|14990.3|14989.3|14986.1|14985.1|276
1629302460000|2021-08-18 16:01:00|14989.8|14988.8|14984.8|14983.8|14990.1|14989.1|14984.1|14983.1|218
1629302470000|2021-08-18 16:01:10|14985|14984|14989.6|14988.6|14990.6|14989.6|14983|14982|146
1629302480000|2021-08-18 16:01:20|14989.7|14988.7|14985.5|14984.5|14989.7|14988.7|14985.5|14984.5|94
1629302490000|2021-08-18 16:01:30|14985.3|14984.3|14985.7|14984.7|14986.8|14985.8|14985|14984|64
1629302500000|2021-08-18 16:01:40|14985.8|14984.8|14986.5|14985.5|14986.7|14985.7|14984.2|14983.2|51
1629302510000|2021-08-18 16:01:50|14986.6|14985.6|14983.7|14982.7|14986.7|14985.7|14983.5|14982.5|65
1629302520000|2021-08-18 16:02:00|14984|14983|14983.1|14982.1|14984.5|14983.5|14982.2|14981.2|93
1629302530000|2021-08-18 16:02:10|14983|14982|14981.5|14980.5|14983.1|14982.1|14980.5|14979.5|152
1629302540000|2021-08-18 16:02:20|14981.6|14980.6|14980.5|14979.5|14982.6|14981.6|14980.5|14979.5|86
1629302550000|2021-08-18 16:02:30|14980.3|14979.3|14981.8|14980.8|14982.6|14981.6|14980.2|14979.2|51
1629302560000|2021-08-18 16:02:40|14982.5|14981.5|14981.6|14980.6|14982.6|14981.6|14979.8|14978.8|94
1629302570000|2021-08-18 16:02:50|14981.7|14980.7|14982.2|14981.2|14982.6|14981.6|14980.3|14979.3|69
1629302580000|2021-08-18 16:03:00|14982.3|14981.3|14983.2|14982.2|14984.3|14983.3|14982.2|14981.2|77
1629302590000|2021-08-18 16:03:10|14983.1|14982.1|14983.5|14982.5|14984.7|14983.7|14982.7|14981.7|48
1629302600000|2021-08-18 16:03:20|14983.3|14982.3|14986.1|14985.1|14986.8|14985.8|14982.5|14981.5|92
1629302610000|2021-08-18 16:03:30|14986|14985|14984.7|14983.7|14986|14985|14984.5|14983.5|50
1629302620000|2021-08-18 16:03:40|14984.6|14983.6|14985|14984|14986.1|14985.1|14984.1|14983.1|39
1629302630000|2021-08-18 16:03:50|14984.8|14983.8|14983|14982|14985.2|14984.2|14982.7|14981.7|61
1629302640000|2021-08-18 16:04:00|14983.1|14982.1|14985.1|14984.1|14986|14985|14983.1|14982.1|88
1629302650000|2021-08-18 16:04:10|14985.2|14984.2|14982.3|14981.3|14985.6|14984.6|14981.6|14980.6|77
1629302660000|2021-08-18 16:04:20|14982.2|14981.2|14982.3|14981.3|14983.2|14982.2|14981.1|14980.1|137
1629302670000|2021-08-18 16:04:30|14982.5|14981.5|14983|14982|14984.1|14983.1|14982.1|14981.1|43
1629302680000|2021-08-18 16:04:40|14983.1|14982.1|14983.2|14982.2|14983.5|14982.5|14982.1|14981.1|25
1629302690000|2021-08-18 16:04:50|14983.3|14982.3|14984.7|14983.7|14985.8|14984.8|14983.3|14982.3|62
1629302700000|2021-08-18 16:05:00|14984.6|14983.6|14985.7|14984.7|14985.8|14984.8|14984.1|14983.1|87
1629302710000|2021-08-18 16:05:10|14985.6|14984.6|14987.2|14986.2|14987.2|14986.2|14984.5|14983.5|82
1629302720000|2021-08-18 16:05:20|14987.1|14986.1|14988.7|14987.7|14988.8|14987.8|14986|14985|180
1629302730000|2021-08-18 16:05:30|14988.8|14987.8|14988.1|14987.1|14989.2|14988.2|14987.2|14986.2|100
1629302740000|2021-08-18 16:05:40|14988|14987|14991.3|14990.3|14991.6|14990.6|14987|14986|206
1629302750000|2021-08-18 16:05:50|14991.6|14990.6|14991.6|14990.6|14991.6|14990.6|14990.7|14989.7|183
1629302760000|2021-08-18 16:06:00|14992.2|14991.2|14991.6|14990.6|14993.3|14992.3|14991.3|14990.3|187
1629302770000|2021-08-18 16:06:10|14991.5|14990.5|14991.6|14990.6|14992.6|14991.6|14991.1|14990.1|74
1629302780000|2021-08-18 16:06:20|14991.5|14990.5|14992.8|14991.8|14993.1|14992.1|14990.1|14989.1|115
1629302790000|2021-08-18 16:06:30|14993|14992|14991|14990|14993|14992|14990.7|14989.7|75
1629302800000|2021-08-18 16:06:40|14990.8|14989.8|14990.5|14989.5|14991.5|14990.5|14990|14989|50
1629302810000|2021-08-18 16:06:50|14990.6|14989.6|14990|14989|14990.6|14989.6|14989.2|14988.2|123
1629302820000|2021-08-18 16:07:00|14989.8|14988.8|14989|14988|14990|14989|14986.3|14985.3|161
1629302830000|2021-08-18 16:07:10|14988.8|14987.8|14990.5|14989.5|14990.5|14989.5|14988.5|14987.5|46
1629302840000|2021-08-18 16:07:20|14990.6|14989.6|14991.5|14990.5|14992|14991|14990.5|14989.5|46
1629302850000|2021-08-18 16:07:30|14991.6|14990.6|14989.8|14988.8|14992.2|14991.2|14989.8|14988.8|39
1629302860000|2021-08-18 16:07:40|14989.7|14988.7|14990.5|14989.5|14990.5|14989.5|14989.3|14988.3|31
1629302870000|2021-08-18 16:07:50|14990.3|14989.3|14989.8|14988.8|14990.5|14989.5|14988.8|14987.8|44
1629302880000|2021-08-18 16:08:00|14991|14990|14991.8|14990.8|14992.1|14991.1|14990.7|14989.7|96
1629302890000|2021-08-18 16:08:10|14992|14991|14990|14989|14992.2|14991.2|14990|14989|60
1629302900000|2021-08-18 16:08:20|14990.2|14989.2|14990|14989|14990.3|14989.3|14989.2|14988.2|66
1629302910000|2021-08-18 16:08:30|14989.8|14988.8|14989.7|14988.7|14990.3|14989.3|14989.5|14988.5|35
1629302920000|2021-08-18 16:08:40|14989.6|14988.6|14991.7|14990.7|14991.7|14990.7|14989|14988|81
1629302930000|2021-08-18 16:08:50|14991.6|14990.6|14991.6|14990.6|14992.3|14991.3|14990.8|14989.8|49
1629302940000|2021-08-18 16:09:00|14991.7|14990.7|14990.5|14989.5|14992.6|14991.6|14990.5|14989.5|63
1629302950000|2021-08-18 16:09:10|14990.3|14989.3|14992.5|14991.5|14992.6|14991.6|14990.3|14989.3|30
1629302960000|2021-08-18 16:09:20|14992.3|14991.3|14993.8|14992.8|14994.1|14993.1|14992.1|14991.1|110
1629302970000|2021-08-18 16:09:30|14994|14993|14991.7|14990.7|14994.2|14993.2|14991.3|14990.3|120
1629302980000|2021-08-18 16:09:40|14991.6|14990.6|14991.8|14990.8|14992.7|14991.7|14991.5|14990.5|34
1629302990000|2021-08-18 16:09:50|14991.7|14990.7|14991.2|14990.2|14992.3|14991.3|14990.3|14989.3|56
1629303000000|2021-08-18 16:10:00|14991.1|14990.1|14992.2|14991.2|14992.6|14991.6|14989.2|14988.2|181
1629303010000|2021-08-18 16:10:10|14992.3|14991.3|14994.3|14993.3|14994.3|14993.3|14992.3|14991.3|60
1629303020000|2021-08-18 16:10:20|14994.6|14993.6|14991.5|14990.5|14995.2|14994.2|14991|14990|289
1629303030000|2021-08-18 16:10:30|14991.6|14990.6|14991.2|14990.2|14992.2|14991.2|14991.1|14990.1|49
1629303040000|2021-08-18 16:10:40|14991.1|14990.1|14989.6|14988.6|14991.1|14990.1|14989.6|14988.6|60
1629303050000|2021-08-18 16:10:50|14989.7|14988.7|14989.2|14988.2|14989.7|14988.7|14988.3|14987.3|73
1629303060000|2021-08-18 16:11:00|14989.3|14988.3|14990.2|14989.2|14991.1|14990.1|14989.2|14988.2|59
1629303070000|2021-08-18 16:11:10|14990.3|14989.3|14988.7|14987.7|14990.3|14989.3|14988.5|14987.5|38
1629303080000|2021-08-18 16:11:20|14988.8|14987.8|14989.8|14988.8|14990.3|14989.3|14988.7|14987.7|64
1629303090000|2021-08-18 16:11:30|14989.7|14988.7|14990|14989|14990.6|14989.6|14989.5|14988.5|44
1629303100000|2021-08-18 16:11:40|14989.8|14988.8|14990.2|14989.2|14990.2|14989.2|14989|14988|45
1629303110000|2021-08-18 16:11:50|14990.3|14989.3|14992|14991|14992.2|14991.2|14990.1|14989.1|81
1629303120000|2021-08-18 16:12:00|14991.8|14990.8|14992.3|14991.3|14993.2|14992.2|14991.6|14990.6|88
1629303130000|2021-08-18 16:12:10|14992.5|14991.5|14991.7|14990.7|14992.8|14991.8|14991.5|14990.5|86
1629303140000|2021-08-18 16:12:20|14991.8|14990.8|14994.1|14993.1|14994.3|14993.3|14991.3|14990.3|94
1629303150000|2021-08-18 16:12:30|14994.2|14993.2|14995.3|14994.3|14996.3|14995.3|14993.8|14992.8|147
1629303160000|2021-08-18 16:12:40|14995.1|14994.1|14996.3|14995.3|14997.1|14996.1|14995.1|14994.1|217
1629303170000|2021-08-18 16:12:50|14996.5|14995.5|14996.5|14995.5|14996.8|14995.8|14995.7|14994.7|72
1629303180000|2021-08-18 16:13:00|14996.3|14995.3|14993.3|14992.3|14996.7|14995.7|14992.8|14991.8|166
1629303190000|2021-08-18 16:13:10|14993.2|14992.2|14992.3|14991.3|14993.3|14992.3|14992.2|14991.2|107
1629303200000|2021-08-18 16:13:20|14992.5|14991.5|14992.7|14991.7|14994|14993|14992.3|14991.3|125
1629303210000|2021-08-18 16:13:30|14992.8|14991.8|14993|14992|14994.3|14993.3|14992.3|14991.3|52
1629303220000|2021-08-18 16:13:40|14992.8|14991.8|14994|14993|14994.5|14993.5|14992.8|14991.8|47
1629303230000|2021-08-18 16:13:50|14994.2|14993.2|14995.7|14994.7|14996.3|14995.3|14994|14993|103
1629303240000|2021-08-18 16:14:00|14995.6|14994.6|14996.8|14995.8|14997.1|14996.1|14994.7|14993.7|139
1629303250000|2021-08-18 16:14:10|14997|14996|14996|14995|14998.7|14997.7|14995|14994|288
1629303260000|2021-08-18 16:14:20|14996.1|14995.1|14993.3|14992.3|14996.3|14995.3|14993.3|14992.3|89
1629303270000|2021-08-18 16:14:30|14993.2|14992.2|14995.8|14994.8|14996|14995|14992.8|14991.8|87
1629303280000|2021-08-18 16:14:40|14995.5|14994.5|14991.7|14990.7|14995.5|14994.5|14991.1|14990.1|94
1629303290000|2021-08-18 16:14:50|14991.6|14990.6|14991.6|14990.6|14992.2|14991.2|14990.3|14989.3|92
1629303300000|2021-08-18 16:15:00|14991.7|14990.7|14991.5|14990.5|14991.7|14990.7|14990.5|14989.5|132
1629303310000|2021-08-18 16:15:10|14991.3|14990.3|14991.5|14990.5|14991.8|14990.8|14989.6|14988.6|135
1629303320000|2021-08-18 16:15:20|14991.2|14990.2|14989.6|14988.6|14991.2|14990.2|14989.6|14988.6|53
1629303330000|2021-08-18 16:15:30|14989.7|14988.7|14989.3|14988.3|14990.2|14989.2|14988.7|14987.7|111
1629303340000|2021-08-18 16:15:40|14989.2|14988.2|14988.2|14987.2|14990.5|14989.5|14988.2|14987.2|84
1629303350000|2021-08-18 16:15:50|14988.3|14987.3|14985.6|14984.6|14988.3|14987.3|14984.2|14983.2|355
1629303360000|2021-08-18 16:16:00|14985.1|14984.1|14984.7|14983.7|14986|14985|14984.2|14983.2|163
1629303370000|2021-08-18 16:16:10|14984.6|14983.6|14985|14984|14985.6|14984.6|14983.5|14982.5|94
1629303380000|2021-08-18 16:16:20|14985.1|14984.1|14986.3|14985.3|14987.7|14986.7|14985.1|14984.1|113
1629303390000|2021-08-18 16:16:30|14986.2|14985.2|14988.3|14987.3|14988.8|14987.8|14986.2|14985.2|47
1629303400000|2021-08-18 16:16:40|14988.5|14987.5|14989|14988|14989|14988|14986.3|14985.3|43
1629303410000|2021-08-18 16:16:50|14988.8|14987.8|14987.7|14986.7|14989.1|14988.1|14987.7|14986.7|46
1629303420000|2021-08-18 16:17:00|14987.6|14986.6|14988.5|14987.5|14988.8|14987.8|14987.1|14986.1|67
1629303430000|2021-08-18 16:17:10|14988.3|14987.3|14988.5|14987.5|14990.1|14989.1|14987.7|14986.7|117
1629303440000|2021-08-18 16:17:20|14988.6|14987.6|14988.1|14987.1|14989.5|14988.5|14987.6|14986.6|26
1629303450000|2021-08-18 16:17:30|14988.3|14987.3|14989|14988|14989.1|14988.1|14988.1|14987.1|47
1629303460000|2021-08-18 16:17:40|14989.1|14988.1|14988.1|14987.1|14990.2|14989.2|14988.1|14987.1|79
1629303470000|2021-08-18 16:17:50|14988.2|14987.2|14987.1|14986.1|14988.7|14987.7|14987|14986|47
1629303480000|2021-08-18 16:18:00|14987.2|14986.2|14987.2|14986.2|14988.1|14987.1|14986.6|14985.6|58
1629303490000|2021-08-18 16:18:10|14987.3|14986.3|14987.7|14986.7|14988.5|14987.5|14986.2|14985.2|66
1629303500000|2021-08-18 16:18:20|14987.6|14986.6|14986.5|14985.5|14988.5|14987.5|14986.3|14985.3|40
1629303510000|2021-08-18 16:18:30|14986.6|14985.6|14987.8|14986.8|14988|14987|14986.6|14985.6|42
1629303520000|2021-08-18 16:18:40|14988|14987|14990.3|14989.3|14990.3|14989.3|14987.8|14986.8|48
1629303530000|2021-08-18 16:18:50|14990.2|14989.2|14992.1|14991.1|14992.2|14991.2|14990|14989|175
1629303540000|2021-08-18 16:19:00|14992.3|14991.3|14993.2|14992.2|14993.6|14992.6|14992.3|14991.3|122
1629303550000|2021-08-18 16:19:10|14993|14992|14994.7|14993.7|14994.8|14993.8|14992.6|14991.6|150
1629303560000|2021-08-18 16:19:20|14994.6|14993.6|14994.5|14993.5|14995.5|14994.5|14994.1|14993.1|114
1629303570000|2021-08-18 16:19:30|14994.3|14993.3|14995.3|14994.3|14995.6|14994.6|14993.7|14992.7|86
1629303580000|2021-08-18 16:19:40|14995.5|14994.5|14997.1|14996.1|14997.3|14996.3|14994.5|14993.5|154
1629303590000|2021-08-18 16:19:50|14996.7|14995.7|14996.3|14995.3|14997.2|14996.2|14995.8|14994.8|63
1629303600000|2021-08-18 16:20:00|14996.1|14995.1|14995.7|14994.7|14997.7|14996.7|14995.7|14994.7|117
1629303610000|2021-08-18 16:20:10|14995.6|14994.6|14995.5|14994.5|14997.1|14996.1|14995.3|14994.3|63
1629303620000|2021-08-18 16:20:20|14995.7|14994.7|14997.8|14996.8|14998.6|14997.6|14995.6|14994.6|81
1629303630000|2021-08-18 16:20:30|14997.7|14996.7|14997.5|14996.5|14997.8|14996.8|14995.8|14994.8|51
1629303640000|2021-08-18 16:20:40|14997.3|14996.3|14996.8|14995.8|14998|14997|14996.8|14995.8|46
1629303650000|2021-08-18 16:20:50|14997|14996|14997.7|14996.7|14998.3|14997.3|14996.8|14995.8|77
1629303660000|2021-08-18 16:21:00|14997.6|14996.6|14997.2|14996.2|14998.3|14997.3|14997|14996|39
1629303670000|2021-08-18 16:21:10|14997.1|14996.1|14996.7|14995.7|14997.6|14996.6|14996.5|14995.5|61
1629303680000|2021-08-18 16:21:20|14996.8|14995.8|14997|14996|14997.2|14996.2|14996.3|14995.3|52
1629303690000|2021-08-18 16:21:30|14997.1|14996.1|14996.5|14995.5|14997.7|14996.7|14995|14994|141
1629303700000|2021-08-18 16:21:40|14996.3|14995.3|14997.2|14996.2|14998|14997|14996.1|14995.1|68
1629303710000|2021-08-18 16:21:50|14997.1|14996.1|14995.3|14994.3|14997.1|14996.1|14995.1|14994.1|74
1629303720000|2021-08-18 16:22:00|14995.5|14994.5|14995.7|14994.7|14995.7|14994.7|14995|14994|76
1629303730000|2021-08-18 16:22:10|14995.6|14994.6|14996.2|14995.2|14996.8|14995.8|14994.2|14993.2|98
1629303740000|2021-08-18 16:22:20|14996.1|14995.1|14998.2|14997.2|14999.8|14998.8|14995.7|14994.7|303
1629303750000|2021-08-18 16:22:30|14998.1|14997.1|14997.7|14996.7|14998.8|14997.8|14997.6|14996.6|37
1629303760000|2021-08-18 16:22:40|14997.8|14996.8|14994.8|14993.8|14998.2|14997.2|14994.8|14993.8|110
1629303770000|2021-08-18 16:22:50|14995.1|14994.1|14993.8|14992.8|14995.3|14994.3|14992.7|14991.7|149
1629303780000|2021-08-18 16:23:00|14993.7|14992.7|14994.2|14993.2|14995.3|14994.3|14993.7|14992.7|102
1629303790000|2021-08-18 16:23:10|14994.3|14993.3|14993.7|14992.7|14994.3|14993.3|14993|14992|57
1629303800000|2021-08-18 16:23:20|14993.8|14992.8|14993.5|14992.5|14994.8|14993.8|14992.8|14991.8|50
1629303810000|2021-08-18 16:23:30|14993.3|14992.3|14992|14991|14993.6|14992.6|14991.3|14990.3|95
1629303820000|2021-08-18 16:23:40|14991.8|14990.8|14991.2|14990.2|14992.5|14991.5|14990.3|14989.3|68
1629303830000|2021-08-18 16:23:50|14991.1|14990.1|14989.7|14988.7|14992.2|14991.2|14989.5|14988.5|114
1629303840000|2021-08-18 16:24:00|14989.6|14988.6|14989.2|14988.2|14990.6|14989.6|14989.2|14988.2|53
1629303850000|2021-08-18 16:24:10|14989.1|14988.1|14988.1|14987.1|14990.6|14989.6|14988|14987|99
1629303860000|2021-08-18 16:24:20|14988|14987|14988.7|14987.7|14988.8|14987.8|14986.8|14985.8|125
1629303870000|2021-08-18 16:24:30|14988.8|14987.8|14987.8|14986.8|14989.3|14988.3|14987.7|14986.7|47
1629303880000|2021-08-18 16:24:40|14988|14987|14987.2|14986.2|14988.6|14987.6|14986.8|14985.8|65
1629303890000|2021-08-18 16:24:50|14987.1|14986.1|14985.2|14984.2|14987.2|14986.2|14985.1|14984.1|144
1629303900000|2021-08-18 16:25:00|14985.3|14984.3|14983.5|14982.5|14985.8|14984.8|14983.1|14982.1|266
1629303910000|2021-08-18 16:25:10|14983.6|14982.6|14981.3|14980.3|14983.8|14982.8|14981.3|14980.3|219
1629303920000|2021-08-18 16:25:20|14981.2|14980.2|14976.8|14975.8|14981.5|14980.5|14975.7|14974.7|542
1629303930000|2021-08-18 16:25:30|14976.7|14975.7|14977.7|14976.7|14978.3|14977.3|14976.5|14975.5|175
1629303940000|2021-08-18 16:25:40|14978|14977|14981.1|14980.1|14981.3|14980.3|14977.8|14976.8|217
1629303950000|2021-08-18 16:25:50|14981|14980|14984.1|14983.1|14984.6|14983.6|14980.7|14979.7|160
1629303960000|2021-08-18 16:26:00|14984|14983|14986.6|14985.6|14988.1|14987.1|14984|14983|325
1629303970000|2021-08-18 16:26:10|14987.1|14986.1|14990|14989|14990.7|14989.7|14985.3|14984.3|235
1629303980000|2021-08-18 16:26:20|14989.8|14988.8|14990|14989|14991.2|14990.2|14989.2|14988.2|151
1629303990000|2021-08-18 16:26:30|14990.1|14989.1|14987.8|14986.8|14990.2|14989.2|14987.5|14986.5|112
1629304000000|2021-08-18 16:26:40|14988.2|14987.2|14987|14986|14988.5|14987.5|14986.5|14985.5|93
1629304010000|2021-08-18 16:26:50|14986.8|14985.8|14986.5|14985.5|14988.2|14987.2|14985.8|14984.8|62
1629304020000|2021-08-18 16:27:00|14986.6|14985.6|14987.3|14986.3|14988.3|14987.3|14985|14984|182
1629304030000|2021-08-18 16:27:10|14987.5|14986.5|14990.5|14989.5|14990.5|14989.5|14987.3|14986.3|114
1629304040000|2021-08-18 16:27:20|14990.6|14989.6|14990.5|14989.5|14991.2|14990.2|14989.5|14988.5|90
1629304050000|2021-08-18 16:27:30|14990.2|14989.2|14988.7|14987.7|14991.6|14990.6|14988.5|14987.5|111
1629304060000|2021-08-18 16:27:40|14988.8|14987.8|14991|14990|14991.2|14990.2|14987.5|14986.5|126
1629304070000|2021-08-18 16:27:50|14990.8|14989.8|14989.7|14988.7|14991|14990|14988.8|14987.8|58
1629304080000|2021-08-18 16:28:00|14989.6|14988.6|14987.2|14986.2|14989.6|14988.6|14986.7|14985.7|113
1629304090000|2021-08-18 16:28:10|14987.3|14986.3|14988.5|14987.5|14988.6|14987.6|14987|14986|38
1629304100000|2021-08-18 16:28:20|14988.6|14987.6|14987.8|14986.8|14990.3|14989.3|14987.6|14986.6|92
1629304110000|2021-08-18 16:28:30|14987.7|14986.7|14989.2|14988.2|14989.2|14988.2|14986.2|14985.2|117
1629304120000|2021-08-18 16:28:40|14989.1|14988.1|14986.7|14985.7|14989.1|14988.1|14986.2|14985.2|74
1629304130000|2021-08-18 16:28:50|14986.8|14985.8|14984.2|14983.2|14986.8|14985.8|14982.2|14981.2|314
1629304140000|2021-08-18 16:29:00|14984.3|14983.3|14982.2|14981.2|14987.8|14986.8|14982.1|14981.1|194
1629304150000|2021-08-18 16:29:10|14982.3|14981.3|14982|14981|14983.1|14982.1|14982|14981|88
1629304160000|2021-08-18 16:29:20|14981.8|14980.8|14983.7|14982.7|14984.2|14983.2|14981.8|14980.8|58
1629304170000|2021-08-18 16:29:30|14983.6|14982.6|14983.1|14982.1|14984.7|14983.7|14983.1|14982.1|66
1629304180000|2021-08-18 16:29:40|14983.2|14982.2|14983.5|14982.5|14983.7|14982.7|14982.5|14981.5|84
1629304190000|2021-08-18 16:29:50|14983.6|14982.6|14984.7|14983.7|14985.6|14984.6|14983|14982|64
1629304200000|2021-08-18 16:30:00|14984.6|14983.6|14988.7|14987.7|14989.2|14988.2|14984.6|14983.6|155
1629304210000|2021-08-18 16:30:10|14988.6|14987.6|14991.7|14990.7|14991.8|14990.8|14987.3|14986.3|250
1629304220000|2021-08-18 16:30:20|14991.6|14990.6|14993.6|14992.6|14995|14994|14991.6|14990.6|406
1629304230000|2021-08-18 16:30:30|14993.2|14992.2|14991.7|14990.7|14993.5|14992.5|14991|14990|129
1629304240000|2021-08-18 16:30:40|14991.5|14990.5|14991.6|14990.6|14992.1|14991.1|14990.5|14989.5|103
1629304250000|2021-08-18 16:30:50|14992.3|14991.3|14992.5|14991.5|14993.7|14992.7|14992.2|14991.2|67
1629304260000|2021-08-18 16:31:00|14992.6|14991.6|14995.8|14994.8|14995.8|14994.8|14992.6|14991.6|141
1629304270000|2021-08-18 16:31:10|14995.7|14994.7|14995|14994|14996.3|14995.3|14994.6|14993.6|134
1629304280000|2021-08-18 16:31:20|14994.8|14993.8|14994|14993|14995.3|14994.3|14992.5|14991.5|103
1629304290000|2021-08-18 16:31:30|14993.8|14992.8|14994.8|14993.8|14996|14995|14993.7|14992.7|58
1629304300000|2021-08-18 16:31:40|14994.7|14993.7|14995|14994|14995.3|14994.3|14993.6|14992.6|53
1629304310000|2021-08-18 16:31:50|14994.8|14993.8|14995.3|14994.3|14995.3|14994.3|14993|14992|32
1629304320000|2021-08-18 16:32:00|14995.8|14994.8|14995.6|14994.6|14998.2|14997.2|14995.6|14994.6|196
1629304330000|2021-08-18 16:32:10|14995.5|14994.5|14995.2|14994.2|14997.3|14996.3|14995.2|14994.2|68
1629304340000|2021-08-18 16:32:20|14995.3|14994.3|14996|14995|14997.6|14996.6|14995.1|14994.1|73
1629304350000|2021-08-18 16:32:30|14996.1|14995.1|14994.2|14993.2|14996.1|14995.1|14993.1|14992.1|85
1629304360000|2021-08-18 16:32:40|14994.3|14993.3|14994|14993|14994.7|14993.7|14993.7|14992.7|39
1629304370000|2021-08-18 16:32:50|14993.8|14992.8|14994.8|14993.8|14995.7|14994.7|14993.3|14992.3|45
1629304380000|2021-08-18 16:33:00|14995|14994|14997.3|14996.3|14997.5|14996.5|14994.7|14993.7|78
1629304390000|2021-08-18 16:33:10|14997.2|14996.2|14996.7|14995.7|14997.3|14996.3|14995.5|14994.5|130
1629304400000|2021-08-18 16:33:20|14996.8|14995.8|14996.3|14995.3|14997.3|14996.3|14994.7|14993.7|69
1629304410000|2021-08-18 16:33:30|14996.2|14995.2|14995|14994|14996.2|14995.2|14994.7|14993.7|31
1629304420000|2021-08-18 16:33:40|14994.8|14993.8|14996.5|14995.5|14996.5|14995.5|14994.6|14993.6|21
1629304430000|2021-08-18 16:33:50|14996.3|14995.3|14996.5|14995.5|14996.7|14995.7|14995.7|14994.7|27
1629304440000|2021-08-18 16:34:00|14996.6|14995.6|14998.1|14997.1|14998.5|14997.5|14996.5|14995.5|149
1629304450000|2021-08-18 16:34:10|14998.2|14997.2|14996.5|14995.5|14998.5|14997.5|14996.5|14995.5|57
1629304460000|2021-08-18 16:34:20|14996.3|14995.3|14995.5|14994.5|14996.6|14995.6|14995.2|14994.2|29
1629304470000|2021-08-18 16:34:30|14995.3|14994.3|14995|14994|14996.1|14995.1|14994.2|14993.2|51
1629304480000|2021-08-18 16:34:40|14995.2|14994.2|14998.6|14997.6|14998.6|14997.6|14994.8|14993.8|138
1629304490000|2021-08-18 16:34:50|14998.7|14997.7|14997.7|14996.7|14999.7|14998.7|14997.6|14996.6|180
1629304500000|2021-08-18 16:35:00|14997.6|14996.6|14996.2|14995.2|14997.6|14996.6|14995.1|14994.1|128
1629304510000|2021-08-18 16:35:10|14996.3|14995.3|14994.7|14993.7|14997.5|14996.5|14994.7|14993.7|98
1629304520000|2021-08-18 16:35:20|14994.8|14993.8|14995.1|14994.1|14995.7|14994.7|14994.5|14993.5|70
1629304530000|2021-08-18 16:35:30|14995|14994|14997.1|14996.1|14997.1|14996.1|14994|14993|138
1629304540000|2021-08-18 16:35:40|14997.5|14996.5|14996|14995|14997.7|14996.7|14995.7|14994.7|82
1629304550000|2021-08-18 16:35:50|14996.1|14995.1|14996.7|14995.7|14998|14997|14996.1|14995.1|60
1629304560000|2021-08-18 16:36:00|14996.6|14995.6|14996.2|14995.2|14996.6|14995.6|14994.1|14993.1|103
1629304570000|2021-08-18 16:36:10|14996.1|14995.1|14994.8|14993.8|14996.1|14995.1|14993.7|14992.7|51
1629304580000|2021-08-18 16:36:20|14994.6|14993.6|14995.3|14994.3|14995.5|14994.5|14993.7|14992.7|60
1629304590000|2021-08-18 16:36:30|14995.6|14994.6|14995.5|14994.5|14995.6|14994.6|14994.1|14993.1|78
1629304600000|2021-08-18 16:36:40|14995.6|14994.6|14995.1|14994.1|14997.1|14996.1|14994.3|14993.3|113
1629304610000|2021-08-18 16:36:50|14995.2|14994.2|14995.8|14994.8|14996.7|14995.7|14995.2|14994.2|41
1629304620000|2021-08-18 16:37:00|14996.7|14995.7|14995.7|14994.7|14998.5|14997.5|14995.5|14994.5|115
1629304630000|2021-08-18 16:37:10|14995.8|14994.8|14995.8|14994.8|14997.3|14996.3|14995.7|14994.7|70
1629304640000|2021-08-18 16:37:20|14995.5|14994.5|14994.7|14993.7|14996.1|14995.1|14994.6|14993.6|59
1629304650000|2021-08-18 16:37:30|14994.8|14993.8|14994.5|14993.5|14995.5|14994.5|14993.8|14992.8|48
1629304660000|2021-08-18 16:37:40|14994.6|14993.6|14995|14994|14996.5|14995.5|14994.6|14993.6|55
1629304670000|2021-08-18 16:37:50|14995.1|14994.1|14996.2|14995.2|14996.2|14995.2|14994|14993|60
1629304680000|2021-08-18 16:38:00|14996.1|14995.1|14996.7|14995.7|14997.1|14996.1|14995.3|14994.3|80
1629304690000|2021-08-18 16:38:10|14996.6|14995.6|14994.7|14993.7|14997.1|14996.1|14994.5|14993.5|43
1629304700000|2021-08-18 16:38:20|14994.8|14993.8|14994.1|14993.1|14995.6|14994.6|14994|14993|57
1629304710000|2021-08-18 16:38:30|14994.5|14993.5|14993.6|14992.6|14994.6|14993.6|14993.6|14992.6|44
1629304720000|2021-08-18 16:38:40|14993.5|14992.5|14995.7|14994.7|14996|14995|14993.5|14992.5|67
1629304730000|2021-08-18 16:38:50|14995.8|14994.8|14995.5|14994.5|14996.2|14995.2|14994.5|14993.5|40
1629304740000|2021-08-18 16:39:00|14995.3|14994.3|14996.6|14995.6|14996.7|14995.7|14994.6|14993.6|63
1629304750000|2021-08-18 16:39:10|14996.5|14995.5|14996.6|14995.6|14997|14996|14995.6|14994.6|50
1629304760000|2021-08-18 16:39:20|14996.7|14995.7|14996.5|14995.5|14997.1|14996.1|14995.6|14994.6|28
1629304770000|2021-08-18 16:39:30|14996.3|14995.3|14998.6|14997.6|14998.6|14997.6|14996.3|14995.3|96
1629304780000|2021-08-18 16:39:40|14998.8|14997.8|14999.7|14998.7|15000.2|14999.2|14998.6|14997.6|203
1629304790000|2021-08-18 16:39:50|14999.6|14998.6|15000.5|14999.5|15000.7|14999.7|14999.5|14998.5|115
1629304800000|2021-08-18 16:40:00|15001.2|15000.2|14999.9|14998.9|15001.5|15000.5|14998.5|14997.5|180
1629304810000|2021-08-18 16:40:10|15000|14999|14999.3|14998.3|15000.2|14999.2|14997.7|14996.7|64
1629304820000|2021-08-18 16:40:20|14999|14998|14997|14996|14999|14998|14995.8|14994.8|178
1629304830000|2021-08-18 16:40:30|14996.9|14995.9|14995.7|14994.7|14996.9|14995.9|14995.3|14994.3|113
1629304840000|2021-08-18 16:40:40|14995.8|14994.8|14996.4|14995.4|14996.9|14995.9|14995.2|14994.2|74
1629304850000|2021-08-18 16:40:50|14996.5|14995.5|14997.4|14996.4|14997.9|14996.9|14996.2|14995.2|75
1629304860000|2021-08-18 16:41:00|14997.3|14996.3|14998.2|14997.2|14999.8|14998.8|14996.7|14995.7|151
1629304870000|2021-08-18 16:41:10|14998.3|14997.3|14997.4|14996.4|14998.9|14997.9|14997.4|14996.4|44
1629304880000|2021-08-18 16:41:20|14997.5|14996.5|14998.8|14997.8|14999.2|14998.2|14997.5|14996.5|48
1629304890000|2021-08-18 16:41:30|14998.7|14997.7|14997.7|14996.7|14998.9|14997.9|14997.7|14996.7|24
1629304900000|2021-08-18 16:41:40|14997.8|14996.8|14998.4|14997.4|14998.8|14997.8|14997.7|14996.7|40
1629304910000|2021-08-18 16:41:50|14998.3|14997.3|14998.7|14997.7|15000|14999|14998.3|14997.3|81
1629304920000|2021-08-18 16:42:00|14998.5|14997.5|14998.8|14997.8|14999.5|14998.5|14998.5|14997.5|75
1629304930000|2021-08-18 16:42:10|14999|14998|14998.7|14997.7|14999.5|14998.5|14998.4|14997.4|47
1629304940000|2021-08-18 16:42:20|14998.8|14997.8|14997.9|14996.9|14998.9|14997.9|14997.3|14996.3|29
1629304950000|2021-08-18 16:42:30|14998|14997|14997.4|14996.4|14998|14997|14997.2|14996.2|26
1629304960000|2021-08-18 16:42:40|14997.5|14996.5|14997.2|14996.2|14998.2|14997.2|14996.8|14995.8|35
1629304970000|2021-08-18 16:42:50|14997.3|14996.3|14997.4|14996.4|14998|14997|14997.2|14996.2|18
1629304980000|2021-08-18 16:43:00|14997.3|14996.3|14999.8|14998.8|14999.8|14998.8|14997.2|14996.2|41
1629304990000|2021-08-18 16:43:10|15000|14999|15000.5|14999.5|15001.3|15000.3|14999.9|14998.9|165
1629305000000|2021-08-18 16:43:20|15001.2|15000.2|15001.2|15000.2|15001.8|15000.8|15000.3|14999.3|84
1629305010000|2021-08-18 16:43:30|15001|15000|14997.9|14996.9|15001|15000|14997.5|14996.5|136
1629305020000|2021-08-18 16:43:40|14998|14997|14996.7|14995.7|14998.3|14997.3|14995.8|14994.8|80
1629305030000|2021-08-18 16:43:50|14996.8|14995.8|14995.9|14994.9|14997.4|14996.4|14995.5|14994.5|65
1629305040000|2021-08-18 16:44:00|14996|14995|14997.9|14996.9|14998|14997|14995.7|14994.7|56
1629305050000|2021-08-18 16:44:10|14998|14997|14996.7|14995.7|14998.3|14997.3|14996.7|14995.7|60
1629305060000|2021-08-18 16:44:20|14996.5|14995.5|14996.7|14995.7|14997.8|14996.8|14996.3|14995.3|41
1629305070000|2021-08-18 16:44:30|14996.5|14995.5|14997.5|14996.5|14997.5|14996.5|14996|14995|19
1629305080000|2021-08-18 16:44:40|14997.8|14996.8|14997.3|14996.3|14998|14997|14996.7|14995.7|24
1629305090000|2021-08-18 16:44:50|14997.2|14996.2|14996.7|14995.7|14997.3|14996.3|14996.5|14995.5|50
1629305100000|2021-08-18 16:45:00|14996.5|14995.5|14997.3|14996.3|14997.3|14996.3|14995.9|14994.9|79
1629305110000|2021-08-18 16:45:10|14997.2|14996.2|14996.8|14995.8|14997.3|14996.3|14996.2|14995.2|41
1629305120000|2021-08-18 16:45:20|14996.9|14995.9|14992.8|14991.8|14996.9|14995.9|14992.4|14991.4|275
1629305130000|2021-08-18 16:45:30|14992.9|14991.9|14992.7|14991.7|14993.5|14992.5|14991.5|14990.5|182
1629305140000|2021-08-18 16:45:40|14992.8|14991.8|14993.2|14992.2|14993.7|14992.7|14992.5|14991.5|45
1629305150000|2021-08-18 16:45:50|14993.3|14992.3|14994.4|14993.4|14994.5|14993.5|14992.7|14991.7|34
1629305160000|2021-08-18 16:46:00|14994.3|14993.3|14994|14993|14995.7|14994.7|14993.8|14992.8|75
1629305170000|2021-08-18 16:46:10|14993.9|14992.9|14994.9|14993.9|14995.7|14994.7|14993.9|14992.9|40
1629305180000|2021-08-18 16:46:20|14995|14994|14995.3|14994.3|14995.9|14994.9|14994.3|14993.3|45
1629305190000|2021-08-18 16:46:30|14995.2|14994.2|14994.2|14993.2|14995.2|14994.2|14993.7|14992.7|35
1629305200000|2021-08-18 16:46:40|14994|14993|14992.9|14991.9|14994.9|14993.9|14992.7|14991.7|32
1629305210000|2021-08-18 16:46:50|14993|14992|14994.2|14993.2|14994.4|14993.4|14992.8|14991.8|23
1629305220000|2021-08-18 16:47:00|14994.3|14993.3|14994.7|14993.7|14995.2|14994.2|14994.3|14993.3|30
1629305230000|2021-08-18 16:47:10|14994.5|14993.5|14993.8|14992.8|14994.7|14993.7|14993.4|14992.4|27
1629305240000|2021-08-18 16:47:20|14993.9|14992.9|14992.9|14991.9|14994.5|14993.5|14992.8|14991.8|48
1629305250000|2021-08-18 16:47:30|14992.8|14991.8|14993.3|14992.3|14993.8|14992.8|14992.8|14991.8|26
1629305260000|2021-08-18 16:47:40|14993.4|14992.4|14993.3|14992.3|14993.7|14992.7|14992.7|14991.7|30
1629305270000|2021-08-18 16:47:50|14993.4|14992.4|14993.2|14992.2|14993.8|14992.8|14992.5|14991.5|39
1629305280000|2021-08-18 16:48:00|14993.5|14992.5|14994.9|14993.9|14995.2|14994.2|14993.3|14992.3|50
1629305290000|2021-08-18 16:48:10|14995|14994|14994.5|14993.5|14995|14994|14994|14993|23
1629305300000|2021-08-18 16:48:20|14994.4|14993.4|14994.2|14993.2|14994.7|14993.7|14993|14992|24
1629305310000|2021-08-18 16:48:30|14994|14993|14993.8|14992.8|14994|14993|14993.4|14992.4|16
1629305320000|2021-08-18 16:48:40|14993.7|14992.7|14992.4|14991.4|14993.9|14992.9|14992|14991|90
1629305330000|2021-08-18 16:48:50|14992.3|14991.3|14994.8|14993.8|14994.8|14993.8|14991.8|14990.8|65
1629305340000|2021-08-18 16:49:00|14994.4|14993.4|14994.7|14993.7|14995.9|14994.9|14993.3|14992.3|114
1629305350000|2021-08-18 16:49:10|14994.4|14993.4|14994.8|14993.8|14995.3|14994.3|14994.3|14993.3|36
1629305360000|2021-08-18 16:49:20|14994.7|14993.7|14993.2|14992.2|14995|14994|14992.3|14991.3|100
1629305370000|2021-08-18 16:49:30|14993|14992|14993.3|14992.3|14994.7|14993.7|14992.4|14991.4|41
1629305380000|2021-08-18 16:49:40|14993.2|14992.2|14992.3|14991.3|14993.3|14992.3|14992|14991|23
1629305390000|2021-08-18 16:49:50|14992.2|14991.2|14991.2|14990.2|14992.4|14991.4|14991|14990|87
1629305400000|2021-08-18 16:50:00|14991.4|14990.4|14990.9|14989.9|14991.4|14990.4|14990.5|14989.5|81
1629305410000|2021-08-18 16:50:10|14990.8|14989.8|14990.8|14989.8|14991.2|14990.2|14989.9|14988.9|87
1629305420000|2021-08-18 16:50:20|14991|14990|14988|14987|14991|14990|14987.4|14986.4|235
1629305430000|2021-08-18 16:50:30|14988.2|14987.2|14988|14987|14988.2|14987.2|14985.4|14984.4|210
1629305440000|2021-08-18 16:50:40|14988.2|14987.2|14988.9|14987.9|14989.3|14988.3|14988|14987|107
1629305450000|2021-08-18 16:50:50|14988.8|14987.8|14989.7|14988.7|14989.8|14988.8|14988.5|14987.5|47
1629305460000|2021-08-18 16:51:00|14989.5|14988.5|14989.5|14988.5|14989.9|14988.9|14988.3|14987.3|64
1629305470000|2021-08-18 16:51:10|14989.4|14988.4|14989.4|14988.4|14989.5|14988.5|14988.8|14987.8|30
1629305480000|2021-08-18 16:51:20|14989.3|14988.3|14990.8|14989.8|14990.8|14989.8|14989|14988|123
1629305490000|2021-08-18 16:51:30|14990.9|14989.9|14991.2|14990.2|14992.2|14991.2|14990.5|14989.5|92
1629305500000|2021-08-18 16:51:40|14991|14990|14992.2|14991.2|14992.4|14991.4|14990.9|14989.9|116
1629305510000|2021-08-18 16:51:50|14992|14991|14992.7|14991.7|14993.3|14992.3|14991.9|14990.9|108
1629305520000|2021-08-18 16:52:00|14993.2|14992.2|14994.4|14993.4|14995.8|14994.8|14993.2|14992.2|183
1629305530000|2021-08-18 16:52:10|14994.5|14993.5|14994|14993|14995|14994|14993.8|14992.8|60
1629305540000|2021-08-18 16:52:20|14993.9|14992.9|14994.8|14993.8|14994.9|14993.9|14992.7|14991.7|64
1629305550000|2021-08-18 16:52:30|14994.5|14993.5|14992.9|14991.9|14994.7|14993.7|14992.4|14991.4|57
1629305560000|2021-08-18 16:52:40|14993|14992|14991.8|14990.8|14993.3|14992.3|14991.7|14990.7|33
1629305570000|2021-08-18 16:52:50|14991.7|14990.7|14990.3|14989.3|14991.7|14990.7|14989.9|14988.9|61
1629305580000|2021-08-18 16:53:00|14990.4|14989.4|14990|14989|14990.4|14989.4|14989.4|14988.4|91
1629305590000|2021-08-18 16:53:10|14989.9|14988.9|14991.3|14990.3|14991.7|14990.7|14989.8|14988.8|44
1629305600000|2021-08-18 16:53:20|14991.4|14990.4|14988.8|14987.8|14991.7|14990.7|14988.5|14987.5|82
1629305610000|2021-08-18 16:53:30|14988.9|14987.9|14989.2|14988.2|14989.5|14988.5|14988.7|14987.7|47
1629305620000|2021-08-18 16:53:40|14989|14988|14989.9|14988.9|14990|14989|14988.7|14987.7|26
1629305630000|2021-08-18 16:53:50|14989.8|14988.8|14990|14989|14990.3|14989.3|14989.7|14988.7|16
1629305640000|2021-08-18 16:54:00|14989.9|14988.9|14987.7|14986.7|14991.5|14990.5|14987.7|14986.7|144
1629305650000|2021-08-18 16:54:10|14987.8|14986.8|14988.7|14987.7|14989|14988|14987.7|14986.7|126
1629305660000|2021-08-18 16:54:20|14988.8|14987.8|14989.7|14988.7|14990.4|14989.4|14988.8|14987.8|51
1629305670000|2021-08-18 16:54:30|14989.8|14988.8|14990.5|14989.5|14991|14990|14989|14988|55
1629305680000|2021-08-18 16:54:40|14990.4|14989.4|14988.7|14987.7|14992.2|14991.2|14988.2|14987.2|91
1629305690000|2021-08-18 16:54:50|14988.8|14987.8|14988.3|14987.3|14989.3|14988.3|14987.7|14986.7|87
1629305700000|2021-08-18 16:55:00|14988.4|14987.4|14989.5|14988.5|14989.7|14988.7|14987.5|14986.5|144
1629305710000|2021-08-18 16:55:10|14989.7|14988.7|14988.3|14987.3|14990.3|14989.3|14988.3|14987.3|86
1629305720000|2021-08-18 16:55:20|14988.4|14987.4|14989.2|14988.2|14989.8|14988.8|14987.8|14986.8|39
1629305730000|2021-08-18 16:55:30|14989.3|14988.3|14990.4|14989.4|14990.4|14989.4|14988.4|14987.4|26
1629305740000|2021-08-18 16:55:40|14990.3|14989.3|14990.5|14989.5|14990.8|14989.8|14989.7|14988.7|32
1629305750000|2021-08-18 16:55:50|14990.4|14989.4|14989.2|14988.2|14992|14991|14988.8|14987.8|58
1629305760000|2021-08-18 16:56:00|14989.3|14988.3|14990.5|14989.5|14990.5|14989.5|14988.5|14987.5|50
1629305770000|2021-08-18 16:56:10|14990.4|14989.4|14989.9|14988.9|14990.7|14989.7|14989.5|14988.5|26
1629305780000|2021-08-18 16:56:20|14989.8|14988.8|14988.2|14987.2|14989.8|14988.8|14987.4|14986.4|72
1629305790000|2021-08-18 16:56:30|14988|14987|14989.7|14988.7|14989.8|14988.8|14987.4|14986.4|43
1629305800000|2021-08-18 16:56:40|14989.8|14988.8|14990.8|14989.8|14990.9|14989.9|14989.8|14988.8|37
1629305810000|2021-08-18 16:56:50|14991|14990|14991.4|14990.4|14991.7|14990.7|14990.4|14989.4|49
1629305820000|2021-08-18 16:57:00|14991.3|14990.3|14989.5|14988.5|14991.9|14990.9|14989.3|14988.3|59
1629305830000|2021-08-18 16:57:10|14989.7|14988.7|14989.7|14988.7|14990.4|14989.4|14988.8|14987.8|35
1629305840000|2021-08-18 16:57:20|14989.5|14988.5|14989.9|14988.9|14990.2|14989.2|14988|14987|51
1629305850000|2021-08-18 16:57:30|14990|14989|14989.7|14988.7|14990.4|14989.4|14989.3|14988.3|20
1629305860000|2021-08-18 16:57:40|14989.8|14988.8|14990.2|14989.2|14990.7|14989.7|14989.3|14988.3|43
1629305870000|2021-08-18 16:57:50|14990.3|14989.3|14991.5|14990.5|14991.7|14990.7|14990.3|14989.3|38
1629305880000|2021-08-18 16:58:00|14991.9|14990.9|14992.7|14991.7|14993.5|14992.5|14991.9|14990.9|111
1629305890000|2021-08-18 16:58:10|14992.5|14991.5|14992.7|14991.7|14993.4|14992.4|14992.3|14991.3|63
1629305900000|2021-08-18 16:58:20|14992.8|14991.8|14993.2|14992.2|14994|14993|14992.5|14991.5|55
1629305910000|2021-08-18 16:58:30|14993.3|14992.3|14994.2|14993.2|14994.5|14993.5|14993|14992|39
1629305920000|2021-08-18 16:58:40|14994|14993|14994.8|14993.8|14995.4|14994.4|14994|14993|82
1629305930000|2021-08-18 16:58:50|14994.9|14993.9|14995|14994|14995.8|14994.8|14994.8|14993.8|91
1629305940000|2021-08-18 16:59:00|14994.9|14993.9|14995.7|14994.7|14996.4|14995.4|14994.9|14993.9|67
1629305950000|2021-08-18 16:59:10|14995.8|14994.8|14993.9|14992.9|14996|14995|14993.9|14992.9|99
1629305960000|2021-08-18 16:59:20|14994|14993|14993.7|14992.7|14994.7|14993.7|14993.7|14992.7|46
1629305970000|2021-08-18 16:59:30|14993.8|14992.8|14994.2|14993.2|14994.7|14993.7|14993.4|14992.4|91
1629305980000|2021-08-18 16:59:40|14994.3|14993.3|14994.9|14993.9|14995.3|14994.3|14994.2|14993.2|36
1629305990000|2021-08-18 16:59:50|14995|14994|14995.3|14994.3|14995.3|14994.3|14994|14993|70
1629306000000|2021-08-18 17:00:00|14995.5|14994.5|14995.5|14994.5|14995.8|14994.8|14994.7|14993.7|67
1629306010000|2021-08-18 17:00:10|14995.7|14994.7|14995.9|14994.9|14996.2|14995.2|14994.8|14993.8|29
1629306020000|2021-08-18 17:00:20|14995.8|14994.8|14995.7|14994.7|14996.2|14995.2|14994.9|14993.9|39
1629306030000|2021-08-18 17:00:30|14995.5|14994.5|14996.2|14995.2|14996.3|14995.3|14995.2|14994.2|30
1629306040000|2021-08-18 17:00:40|14996.3|14995.3|14997.3|14996.3|14997.4|14996.4|14994.9|14993.9|86
1629306050000|2021-08-18 17:00:50|14997.4|14996.4|14997.4|14996.4|14998.5|14997.5|14996.2|14995.2|131
1629306060000|2021-08-18 17:01:00|14997.5|14996.5|14996.5|14995.5|14998.4|14997.4|14996.4|14995.4|75
1629306070000|2021-08-18 17:01:10|14996.4|14995.4|14997.8|14996.8|14997.8|14996.8|14996.4|14995.4|52
1629306080000|2021-08-18 17:01:20|14997.9|14996.9|14996.7|14995.7|14998.7|14997.7|14996.5|14995.5|142
1629306090000|2021-08-18 17:01:30|14996.8|14995.8|14995.5|14994.5|14996.8|14995.8|14994.5|14993.5|105
1629306100000|2021-08-18 17:01:40|14995.4|14994.4|14994.5|14993.5|14995.8|14994.8|14994.2|14993.2|50
1629306110000|2021-08-18 17:01:50|14994.4|14993.4|14994|14993|14995|14994|14992.8|14991.8|56
1629306120000|2021-08-18 17:02:00|14994.2|14993.2|14994.3|14993.3|14995.7|14994.7|14993.4|14992.4|152
1629306130000|2021-08-18 17:02:10|14994.2|14993.2|14994.3|14993.3|14995.2|14994.2|14993.9|14992.9|43
1629306140000|2021-08-18 17:02:20|14994.4|14993.4|14995.2|14994.2|14995.8|14994.8|14994.4|14993.4|32
1629306150000|2021-08-18 17:02:30|14995|14994|14994.9|14993.9|14995.3|14994.3|14993.9|14992.9|33
1629306160000|2021-08-18 17:02:40|14994.8|14993.8|14993.5|14992.5|14995.2|14994.2|14993.4|14992.4|39
1629306170000|2021-08-18 17:02:50|14993.7|14992.7|14991.8|14990.8|14993.9|14992.9|14990.9|14989.9|269
1629306180000|2021-08-18 17:03:00|14991.7|14990.7|14990.7|14989.7|14992|14991|14989.3|14988.3|323
1629306190000|2021-08-18 17:03:10|14990.5|14989.5|14990|14989|14990.7|14989.7|14987.9|14986.9|189
1629306200000|2021-08-18 17:03:20|14990.2|14989.2|14991.2|14990.2|14991.5|14990.5|14990.2|14989.2|54
1629306210000|2021-08-18 17:03:30|14991.3|14990.3|14989.4|14988.4|14991.3|14990.3|14989|14988|102
1629306220000|2021-08-18 17:03:40|14989.7|14988.7|14989.8|14988.8|14990|14989|14989|14988|80
1629306230000|2021-08-18 17:03:50|14990|14989|14990.3|14989.3|14991.2|14990.2|14989.7|14988.7|84
1629306240000|2021-08-18 17:04:00|14990.4|14989.4|14988.9|14987.9|14991.5|14990.5|14988.7|14987.7|83
1629306250000|2021-08-18 17:04:10|14989|14988|14990.5|14989.5|14991.2|14990.2|14989|14988|44
1629306260000|2021-08-18 17:04:20|14990.4|14989.4|14991.9|14990.9|14992.2|14991.2|14990|14989|35
1629306270000|2021-08-18 17:04:30|14991.8|14990.8|14992.5|14991.5|14992.8|14991.8|14991.8|14990.8|47
1629306280000|2021-08-18 17:04:40|14992.4|14991.4|14992.4|14991.4|14992.9|14991.9|14991.8|14990.8|32
1629306290000|2021-08-18 17:04:50|14992.3|14991.3|14992.3|14991.3|14992.7|14991.7|14992|14991|13
1629306300000|2021-08-18 17:05:00|14992.2|14991.2|14994.8|14993.8|14995|14994|14991.9|14990.9|96
1629306310000|2021-08-18 17:05:10|14994.9|14993.9|14993.2|14992.2|14995|14994|14993|14992|43
1629306320000|2021-08-18 17:05:20|14992.8|14991.8|14991.9|14990.9|14992.9|14991.9|14991.5|14990.5|37
1629306330000|2021-08-18 17:05:30|14991.8|14990.8|14991.4|14990.4|14992.3|14991.3|14990.3|14989.3|64
1629306340000|2021-08-18 17:05:40|14991.5|14990.5|14990.8|14989.8|14991.8|14990.8|14990.2|14989.2|37
1629306350000|2021-08-18 17:05:50|14990.7|14989.7|14989.7|14988.7|14990.7|14989.7|14988.4|14987.4|104
1629306360000|2021-08-18 17:06:00|14989.5|14988.5|14989.8|14988.8|14990|14989|14989|14988|39
1629306370000|2021-08-18 17:06:10|14989.7|14988.7|14988.5|14987.5|14990.4|14989.4|14988.3|14987.3|64
1629306380000|2021-08-18 17:06:20|14988.4|14987.4|14986.2|14985.2|14988.5|14987.5|14985.9|14984.9|157
1629306390000|2021-08-18 17:06:30|14986.3|14985.3|14982.2|14981.2|14986.3|14985.3|14982.2|14981.2|463
1629306400000|2021-08-18 17:06:40|14982.4|14981.4|14984.9|14983.9|14985.7|14984.7|14982.4|14981.4|143
1629306410000|2021-08-18 17:06:50|14984.8|14983.8|14985.2|14984.2|14985.4|14984.4|14983.8|14982.8|26
1629306420000|2021-08-18 17:07:00|14985.3|14984.3|14986.3|14985.3|14987.5|14986.5|14985.2|14984.2|80
1629306430000|2021-08-18 17:07:10|14986.2|14985.2|14986.9|14985.9|14988.5|14987.5|14986|14985|78
1629306440000|2021-08-18 17:07:20|14987.2|14986.2|14986.9|14985.9|14987.3|14986.3|14985.5|14984.5|45
1629306450000|2021-08-18 17:07:30|14986.8|14985.8|14986.4|14985.4|14987|14986|14986|14985|73
1629306460000|2021-08-18 17:07:40|14986.3|14985.3|14985.7|14984.7|14986.4|14985.4|14985.3|14984.3|37
1629306470000|2021-08-18 17:07:50|14985.8|14984.8|14987.4|14986.4|14987.8|14986.8|14985.7|14984.7|18
1629306480000|2021-08-18 17:08:00|14987.5|14986.5|14986.9|14985.9|14988|14987|14986.5|14985.5|44
1629306490000|2021-08-18 17:08:10|14987|14986|14989.2|14988.2|14989.3|14988.3|14987|14986|47
1629306500000|2021-08-18 17:08:20|14989.3|14988.3|14987.2|14986.2|14989.3|14988.3|14987|14986|53
1629306510000|2021-08-18 17:08:30|14987|14986|14986.9|14985.9|14987.5|14986.5|14986.8|14985.8|25
1629306520000|2021-08-18 17:08:40|14987|14986|14987.2|14986.2|14987.4|14986.4|14985.9|14984.9|36
1629306530000|2021-08-18 17:08:50|14987.3|14986.3|14985.7|14984.7|14987.5|14986.5|14985.5|14984.5|28
1629306540000|2021-08-18 17:09:00|14985.5|14984.5|14988.9|14987.9|14989|14988|14985.2|14984.2|46
1629306550000|2021-08-18 17:09:10|14988.7|14987.7|14988.9|14987.9|14990.7|14989.7|14988.5|14987.5|115
1629306560000|2021-08-18 17:09:20|14989.2|14988.2|14989.7|14988.7|14990|14989|14989|14988|30
1629306570000|2021-08-18 17:09:30|14989.8|14988.8|14988.2|14987.2|14989.8|14988.8|14986.9|14985.9|34
1629306580000|2021-08-18 17:09:40|14988.3|14987.3|14988.5|14987.5|14989.2|14988.2|14987.9|14986.9|25
1629306590000|2021-08-18 17:09:50|14988.7|14987.7|14988.7|14987.7|14989.3|14988.3|14988.2|14987.2|15
1629306600000|2021-08-18 17:10:00|14988.5|14987.5|14990|14989|14990|14989|14988.5|14987.5|28
1629306610000|2021-08-18 17:10:10|14989.7|14988.7|14990.7|14989.7|14990.8|14989.8|14989.5|14988.5|30
1629306620000|2021-08-18 17:10:20|14990.5|14989.5|14990.2|14989.2|14991.7|14990.7|14989.5|14988.5|124
1629306630000|2021-08-18 17:10:30|14990|14989|14989.9|14988.9|14991.2|14990.2|14989.9|14988.9|29
1629306640000|2021-08-18 17:10:40|14989.8|14988.8|14989.8|14988.8|14990|14989|14988.5|14987.5|34
1629306650000|2021-08-18 17:10:50|14989.9|14988.9|14988.9|14987.9|14990.8|14989.8|14988.9|14987.9|11
1629306660000|2021-08-18 17:11:00|14989|14988|14989.8|14988.8|14991.3|14990.3|14988.9|14987.9|30
1629306670000|2021-08-18 17:11:10|14989.7|14988.7|14989.9|14988.9|14990.2|14989.2|14989|14988|7
1629306680000|2021-08-18 17:11:20|14989.8|14988.8|14989.7|14988.7|14990.5|14989.5|14989.3|14988.3|29
1629306690000|2021-08-18 17:11:30|14989.8|14988.8|14988.3|14987.3|14989.8|14988.8|14987.9|14986.9|50
1629306700000|2021-08-18 17:11:40|14988.2|14987.2|14987|14986|14989|14988|14986.5|14985.5|146
1629306710000|2021-08-18 17:11:50|14987.2|14986.2|14989.4|14988.4|14989.7|14988.7|14987.2|14986.2|37
1629306720000|2021-08-18 17:12:00|14989.5|14988.5|14991|14990|14991.7|14990.7|14989.5|14988.5|56
1629306730000|2021-08-18 17:12:10|14990.9|14989.9|14991.2|14990.2|14992.2|14991.2|14990.9|14989.9|66
1629306740000|2021-08-18 17:12:20|14991.3|14990.3|14991.9|14990.9|14992|14991|14990.9|14989.9|28
1629306750000|2021-08-18 17:12:30|14991.8|14990.8|14992.3|14991.3|14993|14992|14991.4|14990.4|57
1629306760000|2021-08-18 17:12:40|14992.2|14991.2|14991.2|14990.2|14992.2|14991.2|14990.9|14989.9|35
1629306770000|2021-08-18 17:12:50|14991|14990|14992.2|14991.2|14992.3|14991.3|14990.2|14989.2|58
1629306780000|2021-08-18 17:13:00|14992|14991|14991.8|14990.8|14992.5|14991.5|14991.7|14990.7|33
1629306790000|2021-08-18 17:13:10|14991.7|14990.7|14990.7|14989.7|14991.9|14990.9|14990.7|14989.7|40
1629306800000|2021-08-18 17:13:20|14990.8|14989.8|14992.2|14991.2|14992.4|14991.4|14990.8|14989.8|18
1629306810000|2021-08-18 17:13:30|14992|14991|14992.2|14991.2|14992.9|14991.9|14991.9|14990.9|31
1629306820000|2021-08-18 17:13:40|14992.4|14991.4|14991.4|14990.4|14993|14992|14991.4|14990.4|16
1629306830000|2021-08-18 17:13:50|14991.5|14990.5|14992.7|14991.7|14992.7|14991.7|14990.9|14989.9|26
1629306840000|2021-08-18 17:14:00|14992.5|14991.5|14992.2|14991.2|14992.5|14991.5|14991.4|14990.4|15
1629306850000|2021-08-18 17:14:10|14992.3|14991.3|14992.3|14991.3|14993.2|14992.2|14991.3|14990.3|37
1629306860000|2021-08-18 17:14:20|14992.4|14991.4|14993.7|14992.7|14993.8|14992.8|14991.7|14990.7|34
1629306870000|2021-08-18 17:14:30|14993.8|14992.8|14994.5|14993.5|14995.7|14994.7|14993.8|14992.8|145
1629306880000|2021-08-18 17:14:40|14994.4|14993.4|14995.4|14994.4|14995.5|14994.5|14994|14993|48
1629306890000|2021-08-18 17:14:50|14995.5|14994.5|14994.8|14993.8|14995.7|14994.7|14994.4|14993.4|52
1629306900000|2021-08-18 17:15:00|14994.7|14993.7|14994.8|14993.8|14995.3|14994.3|14993.5|14992.5|112
1629306910000|2021-08-18 17:15:10|14994.7|14993.7|14992.8|14991.8|14994.7|14993.7|14992.7|14991.7|54
1629306920000|2021-08-18 17:15:20|14992.9|14991.9|14992.8|14991.8|14994.4|14993.4|14992.3|14991.3|47
1629306930000|2021-08-18 17:15:30|14992.7|14991.7|14993|14992|14993|14992|14992.2|14991.2|26
1629306940000|2021-08-18 17:15:40|14994|14993|14994.9|14993.9|14995.8|14994.8|14993.4|14992.4|96
1629306950000|2021-08-18 17:15:50|14994.8|14993.8|14995.9|14994.9|14996.2|14995.2|14994.8|14993.8|55
1629306960000|2021-08-18 17:16:00|14996.2|14995.2|14995.9|14994.9|14996.7|14995.7|14995.5|14994.5|61
1629306970000|2021-08-18 17:16:10|14996|14995|14997.3|14996.3|14997.3|14996.3|14996|14995|81
1629306980000|2021-08-18 17:16:20|14997.2|14996.2|14996.7|14995.7|14997.3|14996.3|14996.2|14995.2|51
1629306990000|2021-08-18 17:16:30|14996.5|14995.5|14996.8|14995.8|14996.8|14995.8|14995.9|14994.9|30
1629307000000|2021-08-18 17:16:40|14996.7|14995.7|14995.9|14994.9|14996.9|14995.9|14995.8|14994.8|19
1629307010000|2021-08-18 17:16:50|14996|14995|14995.9|14994.9|14996.3|14995.3|14994.9|14993.9|59
1629307020000|2021-08-18 17:17:00|14996|14995|14992.2|14991.2|14996|14995|14992.2|14991.2|115
1629307030000|2021-08-18 17:17:10|14992.3|14991.3|14993.4|14992.4|14993.4|14992.4|14991.9|14990.9|61
1629307040000|2021-08-18 17:17:20|14993.5|14992.5|14993.7|14992.7|14994.9|14993.9|14992.8|14991.8|56
1629307050000|2021-08-18 17:17:30|14993.5|14992.5|14994|14993|14994.2|14993.2|14993.3|14992.3|23
1629307060000|2021-08-18 17:17:40|14994.2|14993.2|14990.9|14989.9|14994.2|14993.2|14990.3|14989.3|94
1629307070000|2021-08-18 17:17:50|14991.2|14990.2|14989.2|14988.2|14991.4|14990.4|14987.8|14986.8|218
1629307080000|2021-08-18 17:18:00|14989.4|14988.4|14988.5|14987.5|14990|14989|14988.3|14987.3|99
1629307090000|2021-08-18 17:18:10|14988.7|14987.7|14988.7|14987.7|14990.2|14989.2|14988.2|14987.2|79
1629307100000|2021-08-18 17:18:20|14988.8|14987.8|14989.3|14988.3|14989.3|14988.3|14988.4|14987.4|25
1629307110000|2021-08-18 17:18:30|14989.2|14988.2|14988.7|14987.7|14989.5|14988.5|14987.8|14986.8|63
1629307120000|2021-08-18 17:18:40|14988.5|14987.5|14988.2|14987.2|14989.2|14988.2|14987.3|14986.3|105
1629307130000|2021-08-18 17:18:50|14988|14987|14988.2|14987.2|14989.5|14988.5|14987.9|14986.9|27
1629307140000|2021-08-18 17:19:00|14988.3|14987.3|14989.2|14988.2|14989.8|14988.8|14988.3|14987.3|60
1629307150000|2021-08-18 17:19:10|14989|14988|14989.7|14988.7|14989.9|14988.9|14988.3|14987.3|31
1629307160000|2021-08-18 17:19:20|14989.5|14988.5|14988.2|14987.2|14989.8|14988.8|14987.2|14986.2|83
1629307170000|2021-08-18 17:19:30|14988.3|14987.3|14988|14987|14989.3|14988.3|14986.8|14985.8|77
1629307180000|2021-08-18 17:19:40|14988.2|14987.2|14989.2|14988.2|14989.5|14988.5|14988|14987|73
1629307190000|2021-08-18 17:19:50|14989|14988|14989.2|14988.2|14989.3|14988.3|14988.3|14987.3|50
1629307200000|2021-08-18 17:20:00|14989|14988|14990|14989|14990.4|14989.4|14988.8|14987.8|74
1629307210000|2021-08-18 17:20:10|14989.9|14988.9|14987.9|14986.9|14990|14989|14987.3|14986.3|67
1629307220000|2021-08-18 17:20:20|14987.8|14986.8|14988.4|14987.4|14989|14988|14987.4|14986.4|43
1629307230000|2021-08-18 17:20:30|14988.3|14987.3|14988.9|14987.9|14988.9|14987.9|14987.2|14986.2|42
1629307240000|2021-08-18 17:20:40|14989|14988|14987.9|14986.9|14989|14988|14987.5|14986.5|37
1629307250000|2021-08-18 17:20:50|14987.8|14986.8|14988.4|14987.4|14988.7|14987.7|14987.5|14986.5|40
1629307260000|2021-08-18 17:21:00|14988.7|14987.7|14988.3|14987.3|14988.9|14987.9|14988.2|14987.2|38
1629307270000|2021-08-18 17:21:10|14988.2|14987.2|14985.7|14984.7|14988.2|14987.2|14985.5|14984.5|92
1629307280000|2021-08-18 17:21:20|14985.5|14984.5|14985.7|14984.7|14986.5|14985.5|14985.5|14984.5|60
1629307290000|2021-08-18 17:21:30|14985.8|14984.8|14985.3|14984.3|14986.2|14985.2|14985|14984|64
1629307300000|2021-08-18 17:21:40|14985.4|14984.4|14983.7|14982.7|14985.4|14984.4|14982.9|14981.9|202
1629307310000|2021-08-18 17:21:50|14983.8|14982.8|14983.3|14982.3|14983.8|14982.8|14982.3|14981.3|94
1629307320000|2021-08-18 17:22:00|14983.7|14982.7|14983.7|14982.7|14984|14983|14983|14982|86
1629307330000|2021-08-18 17:22:10|14983.8|14982.8|14984|14983|14984.3|14983.3|14982.7|14981.7|130
1629307340000|2021-08-18 17:22:20|14984.5|14983.5|14983.8|14982.8|14985.2|14984.2|14983.5|14982.5|77
1629307350000|2021-08-18 17:22:30|14983.9|14982.9|14984.2|14983.2|14984.5|14983.5|14983.7|14982.7|13
1629307360000|2021-08-18 17:22:40|14984.3|14983.3|14983.5|14982.5|14984.4|14983.4|14983.5|14982.5|20
1629307370000|2021-08-18 17:22:50|14983.3|14982.3|14984.8|14983.8|14984.8|14983.8|14982.8|14981.8|66
1629307380000|2021-08-18 17:23:00|14984.7|14983.7|14984.7|14983.7|14985.3|14984.3|14983.7|14982.7|94
1629307390000|2021-08-18 17:23:10|14984.5|14983.5|14982.9|14981.9|14984.5|14983.5|14982.5|14981.5|30
1629307400000|2021-08-18 17:23:20|14983|14982|14983.4|14982.4|14983.9|14982.9|14982.8|14981.8|18
1629307410000|2021-08-18 17:23:30|14983.3|14982.3|14980.7|14979.7|14983.3|14982.3|14980.5|14979.5|237
1629307420000|2021-08-18 17:23:40|14980.8|14979.8|14980.5|14979.5|14981.3|14980.3|14979.9|14978.9|94
1629307430000|2021-08-18 17:23:50|14980.7|14979.7|14981.4|14980.4|14982.5|14981.5|14980.5|14979.5|85
1629307440000|2021-08-18 17:24:00|14981.9|14980.9|14983.2|14982.2|14983.5|14982.5|14981.9|14980.9|120
1629307450000|2021-08-18 17:24:10|14983|14982|14984.2|14983.2|14984.4|14983.4|14983|14982|42
1629307460000|2021-08-18 17:24:20|14984|14983|14983.7|14982.7|14985.3|14984.3|14983.5|14982.5|77
1629307470000|2021-08-18 17:24:30|14983.5|14982.5|14982.9|14981.9|14984.3|14983.3|14982.8|14981.8|27
1629307480000|2021-08-18 17:24:40|14983|14982|14982.3|14981.3|14983.5|14982.5|14982.2|14981.2|55
1629307490000|2021-08-18 17:24:50|14982.4|14981.4|14981.4|14980.4|14982.4|14981.4|14981.3|14980.3|84
1629307500000|2021-08-18 17:25:00|14981.5|14980.5|14979.5|14978.5|14981.5|14980.5|14978.5|14977.5|261
1629307510000|2021-08-18 17:25:10|14979.4|14978.4|14979.9|14978.9|14979.9|14978.9|14978.4|14977.4|108
1629307520000|2021-08-18 17:25:20|14979.7|14978.7|14982.2|14981.2|14982.3|14981.3|14979.7|14978.7|138
1629307530000|2021-08-18 17:25:30|14982|14981|14981.4|14980.4|14982|14981|14980.5|14979.5|98
1629307540000|2021-08-18 17:25:40|14981.2|14980.2|14980.7|14979.7|14981.9|14980.9|14980.7|14979.7|48
1629307550000|2021-08-18 17:25:50|14980.8|14979.8|14982.5|14981.5|14982.7|14981.7|14980.7|14979.7|41
1629307560000|2021-08-18 17:26:00|14982.4|14981.4|14979.7|14978.7|14982.7|14981.7|14979.7|14978.7|102
1629307570000|2021-08-18 17:26:10|14979.8|14978.8|14981.7|14980.7|14981.7|14980.7|14979.4|14978.4|90
1629307580000|2021-08-18 17:26:20|14981.4|14980.4|14983.7|14982.7|14984|14983|14981.2|14980.2|88
1629307590000|2021-08-18 17:26:30|14983.5|14982.5|14982|14981|14983.7|14982.7|14982|14981|32
1629307600000|2021-08-18 17:26:40|14981.7|14980.7|14979.9|14978.9|14981.8|14980.8|14979.9|14978.9|40
1629307610000|2021-08-18 17:26:50|14980|14979|14978.9|14977.9|14980.2|14979.2|14978.4|14977.4|80
1629307620000|2021-08-18 17:27:00|14979|14978|14978.3|14977.3|14979|14978|14976.4|14975.4|266
1629307630000|2021-08-18 17:27:10|14978.4|14977.4|14980.7|14979.7|14980.8|14979.8|14977.5|14976.5|103
1629307640000|2021-08-18 17:27:20|14980.8|14979.8|14979.9|14978.9|14981.7|14980.7|14979.3|14978.3|95
1629307650000|2021-08-18 17:27:30|14980|14979|14982.2|14981.2|14982.4|14981.4|14979.7|14978.7|84
1629307660000|2021-08-18 17:27:40|14982|14981|14981.7|14980.7|14983|14982|14981.3|14980.3|54
1629307670000|2021-08-18 17:27:50|14981.8|14980.8|14980.7|14979.7|14981.9|14980.9|14979.7|14978.7|70
1629307680000|2021-08-18 17:28:00|14980.8|14979.8|14981.9|14980.9|14982.5|14981.5|14980.5|14979.5|69
1629307690000|2021-08-18 17:28:10|14981.7|14980.7|14982.2|14981.2|14982.7|14981.7|14981.3|14980.3|80
1629307700000|2021-08-18 17:28:20|14982|14981|14982.4|14981.4|14983|14982|14981.8|14980.8|32
1629307710000|2021-08-18 17:28:30|14982.3|14981.3|14982.5|14981.5|14982.8|14981.8|14982|14981|53
1629307720000|2021-08-18 17:28:40|14982.4|14981.4|14981.5|14980.5|14982.5|14981.5|14981.3|14980.3|38
1629307730000|2021-08-18 17:28:50|14981.9|14980.9|14980.8|14979.8|14982.2|14981.2|14980.7|14979.7|21
1629307740000|2021-08-18 17:29:00|14980.7|14979.7|14981.7|14980.7|14982.2|14981.2|14980.7|14979.7|20
1629307750000|2021-08-18 17:29:10|14981.5|14980.5|14981.2|14980.2|14981.9|14980.9|14980.5|14979.5|41
1629307760000|2021-08-18 17:29:20|14981|14980|14980.9|14979.9|14981.2|14980.2|14980.3|14979.3|17
1629307770000|2021-08-18 17:29:30|14981|14980|14981.7|14980.7|14982.3|14981.3|14980.8|14979.8|41
1629307780000|2021-08-18 17:29:40|14981.5|14980.5|14980.3|14979.3|14981.8|14980.8|14980.2|14979.2|34
1629307790000|2021-08-18 17:29:50|14980.2|14979.2|14979.3|14978.3|14980.2|14979.2|14978.9|14977.9|68
1629307800000|2021-08-18 17:30:00|14979.2|14978.2|14979.9|14978.9|14979.9|14978.9|14978.9|14977.9|84
1629307810000|2021-08-18 17:30:10|14980.3|14979.3|14980.9|14979.9|14981.3|14980.3|14979|14978|97
1629307820000|2021-08-18 17:30:20|14980.8|14979.8|14981.2|14980.2|14982.4|14981.4|14980.7|14979.7|83
1629307830000|2021-08-18 17:30:30|14981|14980|14980.5|14979.5|14981.7|14980.7|14980.3|14979.3|43
1629307840000|2021-08-18 17:30:40|14980.4|14979.4|14982.7|14981.7|14982.8|14981.8|14980|14979|29
1629307850000|2021-08-18 17:30:50|14982.5|14981.5|14980.7|14979.7|14982.8|14981.8|14980.2|14979.2|43
1629307860000|2021-08-18 17:31:00|14980.5|14979.5|14979.7|14978.7|14980.8|14979.8|14979.4|14978.4|83
1629307870000|2021-08-18 17:31:10|14979.8|14978.8|14979.9|14978.9|14981.2|14980.2|14979.7|14978.7|27
1629307880000|2021-08-18 17:31:20|14980|14979|14980.8|14979.8|14981|14980|14979.4|14978.4|31
1629307890000|2021-08-18 17:31:30|14980.9|14979.9|14981.2|14980.2|14981.7|14980.7|14980.9|14979.9|41
1629307900000|2021-08-18 17:31:40|14981.3|14980.3|14979|14978|14981.4|14980.4|14978.5|14977.5|59
1629307910000|2021-08-18 17:31:50|14979.2|14978.2|14980.2|14979.2|14980.3|14979.3|14978.9|14977.9|54
1629307920000|2021-08-18 17:32:00|14980.3|14979.3|14979.9|14978.9|14980.8|14979.8|14979|14978|43
1629307930000|2021-08-18 17:32:10|14979.8|14978.8|14980|14979|14980.8|14979.8|14979.2|14978.2|33
1629307940000|2021-08-18 17:32:20|14980.2|14979.2|14979.7|14978.7|14980.5|14979.5|14979.7|14978.7|25
1629307950000|2021-08-18 17:32:30|14979.5|14978.5|14978.7|14977.7|14979.9|14978.9|14978.5|14977.5|49
1629307960000|2021-08-18 17:32:40|14978.8|14977.8|14979|14978|14979.3|14978.3|14977.7|14976.7|84
1629307970000|2021-08-18 17:32:50|14979.2|14978.2|14980.9|14979.9|14981.3|14980.3|14979|14978|56
1629307980000|2021-08-18 17:33:00|14981|14980|14982.5|14981.5|14982.5|14981.5|14980.9|14979.9|95
1629307990000|2021-08-18 17:33:10|14982.4|14981.4|14984.2|14983.2|14984.5|14983.5|14982.3|14981.3|218
1629308000000|2021-08-18 17:33:20|14984.3|14983.3|14984.2|14983.2|14984.5|14983.5|14983.2|14982.2|82
1629308010000|2021-08-18 17:33:30|14984|14983|14982.2|14981.2|14984|14983|14981.5|14980.5|96
1629308020000|2021-08-18 17:33:40|14982|14981|14981.7|14980.7|14982.3|14981.3|14981.4|14980.4|70
1629308030000|2021-08-18 17:33:50|14981.8|14980.8|14981.9|14980.9|14981.9|14980.9|14980.9|14979.9|28
1629308040000|2021-08-18 17:34:00|14981.8|14980.8|14981.7|14980.7|14983.2|14982.2|14981.4|14980.4|58
1629308050000|2021-08-18 17:34:10|14981.5|14980.5|14981|14980|14981.5|14980.5|14980.3|14979.3|60
1629308060000|2021-08-18 17:34:20|14980.9|14979.9|14979.9|14978.9|14981.2|14980.2|14979.3|14978.3|45
1629308070000|2021-08-18 17:34:30|14980.3|14979.3|14979.7|14978.7|14980.5|14979.5|14979.5|14978.5|21
1629308080000|2021-08-18 17:34:40|14979.8|14978.8|14979.9|14978.9|14981|14980|14979.8|14978.8|40
1629308090000|2021-08-18 17:34:50|14979.8|14978.8|14979|14978|14979.8|14978.8|14979|14978|24
1629308100000|2021-08-18 17:35:00|14979.2|14978.2|14980.4|14979.4|14980.5|14979.5|14978.2|14977.2|110
1629308110000|2021-08-18 17:35:10|14980.3|14979.3|14980.2|14979.2|14980.7|14979.7|14980.2|14979.2|28
1629308120000|2021-08-18 17:35:20|14980.3|14979.3|14979.7|14978.7|14980.4|14979.4|14979.2|14978.2|56
1629308130000|2021-08-18 17:35:30|14979.8|14978.8|14979.2|14978.2|14979.8|14978.8|14978.2|14977.2|63
1629308140000|2021-08-18 17:35:40|14979|14978|14978.7|14977.7|14979.5|14978.5|14978.5|14977.5|31
1629308150000|2021-08-18 17:35:50|14978.5|14977.5|14978.7|14977.7|14979|14978|14978.3|14977.3|44
1629308160000|2021-08-18 17:36:00|14978.8|14977.8|14976.2|14975.2|14979.3|14978.3|14975.8|14974.8|204
1629308170000|2021-08-18 17:36:10|14976.3|14975.3|14975.4|14974.4|14976.8|14975.8|14974.5|14973.5|208
1629308180000|2021-08-18 17:36:20|14975.5|14974.5|14975.3|14974.3|14976.4|14975.4|14974.5|14973.5|78
1629308190000|2021-08-18 17:36:30|14975.2|14974.2|14974.7|14973.7|14975.4|14974.4|14974.3|14973.3|62
1629308200000|2021-08-18 17:36:40|14974.8|14973.8|14975.2|14974.2|14975.5|14974.5|14974|14973|75
1629308210000|2021-08-18 17:36:50|14975|14974|14974|14973|14976|14975|14973.5|14972.5|86
1629308220000|2021-08-18 17:37:00|14974.3|14973.3|14975|14974|14975.7|14974.7|14974.2|14973.2|46
1629308230000|2021-08-18 17:37:10|14975.2|14974.2|14974|14973|14975.7|14974.7|14973.8|14972.8|36
1629308240000|2021-08-18 17:37:20|14974.2|14973.2|14974.2|14973.2|14974.2|14973.2|14973.3|14972.3|82
1629308250000|2021-08-18 17:37:30|14974|14973|14973.7|14972.7|14975.2|14974.2|14973.5|14972.5|54
1629308260000|2021-08-18 17:37:40|14973.8|14972.8|14973.9|14972.9|14974.2|14973.2|14973.3|14972.3|45
1629308270000|2021-08-18 17:37:50|14973.8|14972.8|14974.7|14973.7|14974.7|14973.7|14973.7|14972.7|43
1629308280000|2021-08-18 17:38:00|14974.5|14973.5|14974.2|14973.2|14976.3|14975.3|14973.9|14972.9|89
1629308290000|2021-08-18 17:38:10|14974.3|14973.3|14974.4|14973.4|14974.7|14973.7|14973.3|14972.3|71
1629308300000|2021-08-18 17:38:20|14974.3|14973.3|14975.3|14974.3|14975.5|14974.5|14974|14973|24
1629308310000|2021-08-18 17:38:30|14975.4|14974.4|14974.9|14973.9|14975.4|14974.4|14974.3|14973.3|46
1629308320000|2021-08-18 17:38:40|14975|14974|14976|14975|14976.3|14975.3|14974.8|14973.8|65
1629308330000|2021-08-18 17:38:50|14976.2|14975.2|14977.4|14976.4|14977.8|14976.8|14976|14975|188
1629308340000|2021-08-18 17:39:00|14977.5|14976.5|14978.4|14977.4|14978.8|14977.8|14977.5|14976.5|72
1629308350000|2021-08-18 17:39:10|14978.7|14977.7|14978.2|14977.2|14978.8|14977.8|14977.3|14976.3|47
1629308360000|2021-08-18 17:39:20|14978|14977|14976.7|14975.7|14978|14977|14976|14975|66
1629308370000|2021-08-18 17:39:30|14976.5|14975.5|14977.5|14976.5|14977.5|14976.5|14976.2|14975.2|37
1629308380000|2021-08-18 17:39:40|14977.4|14976.4|14977.2|14976.2|14978.3|14977.3|14977|14976|45
1629308390000|2021-08-18 17:39:50|14977|14976|14977.4|14976.4|14977.9|14976.9|14977|14976|28
1629308400000|2021-08-18 17:40:00|14977.5|14976.5|14978|14977|14978.5|14977.5|14977.3|14976.3|31
1629308410000|2021-08-18 17:40:10|14978.2|14977.2|14977.5|14976.5|14978.4|14977.4|14977.3|14976.3|31
1629308420000|2021-08-18 17:40:20|14977.4|14976.4|14977.5|14976.5|14978|14977|14977.3|14976.3|24
1629308430000|2021-08-18 17:40:30|14977.4|14976.4|14976.8|14975.8|14977.7|14976.7|14976.5|14975.5|17
1629308440000|2021-08-18 17:40:40|14976.9|14975.9|14977.7|14976.7|14977.8|14976.8|14976.5|14975.5|41
1629308450000|2021-08-18 17:40:50|14977.8|14976.8|14976.7|14975.7|14978|14977|14976.7|14975.7|27
1629308460000|2021-08-18 17:41:00|14976.8|14975.8|14975.9|14974.9|14977.3|14976.3|14975.8|14974.8|73
1629308470000|2021-08-18 17:41:10|14976|14975|14976|14975|14976.3|14975.3|14975|14974|50
1629308480000|2021-08-18 17:41:20|14976.2|14975.2|14976|14975|14977.9|14976.9|14976|14975|46
1629308490000|2021-08-18 17:41:30|14975.9|14974.9|14976.9|14975.9|14976.9|14975.9|14975.9|14974.9|37
1629308500000|2021-08-18 17:41:40|14976.8|14975.8|14976.9|14975.9|14977.4|14976.4|14976.7|14975.7|24
1629308510000|2021-08-18 17:41:50|14977|14976|14977.5|14976.5|14977.9|14976.9|14977|14976|62
1629308520000|2021-08-18 17:42:00|14977.7|14976.7|14978.2|14977.2|14978.3|14977.3|14977.3|14976.3|43
1629308530000|2021-08-18 17:42:10|14978.3|14977.3|14978.7|14977.7|14979|14978|14977.4|14976.4|80
1629308540000|2021-08-18 17:42:20|14978.5|14977.5|14977.7|14976.7|14978.8|14977.8|14977.3|14976.3|69
1629308550000|2021-08-18 17:42:30|14977.5|14976.5|14978.2|14977.2|14978.5|14977.5|14977.2|14976.2|49
1629308560000|2021-08-18 17:42:40|14978|14977|14978.3|14977.3|14978.5|14977.5|14977.7|14976.7|29
1629308570000|2021-08-18 17:42:50|14978.2|14977.2|14979.8|14978.8|14979.8|14978.8|14978.2|14977.2|84
1629308580000|2021-08-18 17:43:00|14979.7|14978.7|14979.9|14978.9|14980.3|14979.3|14979.4|14978.4|85
1629308590000|2021-08-18 17:43:10|14979.8|14978.8|14979.5|14978.5|14979.9|14978.9|14979.3|14978.3|41
1629308600000|2021-08-18 17:43:20|14979.2|14978.2|14978.7|14977.7|14979.3|14978.3|14978.7|14977.7|41
1629308610000|2021-08-18 17:43:30|14978.5|14977.5|14977.7|14976.7|14978.5|14977.5|14977.3|14976.3|41
1629308620000|2021-08-18 17:43:40|14977.8|14976.8|14978|14977|14978|14977|14977|14976|63
1629308630000|2021-08-18 17:43:50|14977.9|14976.9|14979.2|14978.2|14979.2|14978.2|14977.9|14976.9|26
1629308640000|2021-08-18 17:44:00|14979.3|14978.3|14979|14978|14980.3|14979.3|14979|14978|37
1629308650000|2021-08-18 17:44:10|14978.9|14977.9|14979.3|14978.3|14979.5|14978.5|14978.8|14977.8|23
1629308660000|2021-08-18 17:44:20|14979.4|14978.4|14980.4|14979.4|14980.5|14979.5|14979.3|14978.3|55
1629308670000|2021-08-18 17:44:30|14980.3|14979.3|14980.5|14979.5|14980.7|14979.7|14980.3|14979.3|28
1629308680000|2021-08-18 17:44:40|14980.7|14979.7|14979.9|14978.9|14981|14980|14979.5|14978.5|98
1629308690000|2021-08-18 17:44:50|14979.8|14978.8|14980.8|14979.8|14981|14980|14979.7|14978.7|23
1629308700000|2021-08-18 17:45:00|14980.7|14979.7|14979.7|14978.7|14980.7|14979.7|14979.5|14978.5|34
1629308710000|2021-08-18 17:45:10|14979.5|14978.5|14979.8|14978.8|14980.2|14979.2|14978.8|14977.8|38
1629308720000|2021-08-18 17:45:20|14979.9|14978.9|14982.5|14981.5|14982.5|14981.5|14979.9|14978.9|120
1629308730000|2021-08-18 17:45:30|14982.7|14981.7|14982.5|14981.5|14982.9|14981.9|14981.7|14980.7|68
1629308740000|2021-08-18 17:45:40|14983|14982|14983.8|14982.8|14984|14983|14982.8|14981.8|104
1629308750000|2021-08-18 17:45:50|14983.7|14982.7|14982.2|14981.2|14983.7|14982.7|14981.8|14980.8|55
1629308760000|2021-08-18 17:46:00|14982|14981|14983.2|14982.2|14983.8|14982.8|14981.9|14980.9|58
1629308770000|2021-08-18 17:46:10|14983.3|14982.3|14983.8|14982.8|14983.8|14982.8|14983.2|14982.2|34
1629308780000|2021-08-18 17:46:20|14983.7|14982.7|14983.4|14982.4|14984.3|14983.3|14983.4|14982.4|38
1629308790000|2021-08-18 17:46:30|14983.5|14982.5|14982.5|14981.5|14983.5|14982.5|14982.2|14981.2|89
1629308800000|2021-08-18 17:46:40|14983.3|14982.3|14984.5|14983.5|14984.9|14983.9|14983.3|14982.3|125
1629308810000|2021-08-18 17:46:50|14984.7|14983.7|14984.9|14983.9|14985.3|14984.3|14983.9|14982.9|60
1629308820000|2021-08-18 17:47:00|14984.8|14983.8|14984.7|14983.7|14985|14984|14984|14983|33
1629308830000|2021-08-18 17:47:10|14984.5|14983.5|14984.4|14983.4|14985|14984|14984.3|14983.3|33
1629308840000|2021-08-18 17:47:20|14984.5|14983.5|14983.9|14982.9|14984.8|14983.8|14983.5|14982.5|68
1629308850000|2021-08-18 17:47:30|14984|14983|14984.7|14983.7|14984.7|14983.7|14983.7|14982.7|42
1629308860000|2021-08-18 17:47:40|14984.8|14983.8|14984.9|14983.9|14985|14984|14984.2|14983.2|29
1629308870000|2021-08-18 17:47:50|14985|14984|14984.7|14983.7|14985|14984|14983.8|14982.8|26
1629308880000|2021-08-18 17:48:00|14984.8|14983.8|14984.4|14983.4|14985.3|14984.3|14984|14983|84
1629308890000|2021-08-18 17:48:10|14984.3|14983.3|14984.5|14983.5|14984.5|14983.5|14984|14983|12
1629308900000|2021-08-18 17:48:20|14984.7|14983.7|14983.9|14982.9|14984.7|14983.7|14983.8|14982.8|59
1629308910000|2021-08-18 17:48:30|14983.4|14982.4|14983.7|14982.7|14983.8|14982.8|14983.3|14982.3|25
1629308920000|2021-08-18 17:48:40|14983.5|14982.5|14983.3|14982.3|14984.4|14983.4|14983.3|14982.3|41
1629308930000|2021-08-18 17:48:50|14983|14982|14981.8|14980.8|14983.2|14982.2|14981.7|14980.7|107
1629308940000|2021-08-18 17:49:00|14981.5|14980.5|14981.4|14980.4|14982.2|14981.2|14981|14980|66
1629308950000|2021-08-18 17:49:10|14981.3|14980.3|14982.7|14981.7|14983.2|14982.2|14981.3|14980.3|58
1629308960000|2021-08-18 17:49:20|14982.8|14981.8|14982.7|14981.7|14983.2|14982.2|14982.5|14981.5|29
1629308970000|2021-08-18 17:49:30|14982.4|14981.4|14982.7|14981.7|14983|14982|14982|14981|20
1629308980000|2021-08-18 17:49:40|14982.8|14981.8|14983.2|14982.2|14983.3|14982.3|14982.4|14981.4|28
1629308990000|2021-08-18 17:49:50|14983|14982|14982.9|14981.9|14983.2|14982.2|14982.5|14981.5|6
1629309000000|2021-08-18 17:50:00|14982.8|14981.8|14982.5|14981.5|14983.7|14982.7|14982.4|14981.4|40
1629309010000|2021-08-18 17:50:10|14982.7|14981.7|14982.8|14981.8|14982.9|14981.9|14982|14981|33
1629309020000|2021-08-18 17:50:20|14983.2|14982.2|14983.8|14982.8|14983.8|14982.8|14982.8|14981.8|38
1629309030000|2021-08-18 17:50:30|14983.7|14982.7|14984|14983|14984.4|14983.4|14983.7|14982.7|40
1629309040000|2021-08-18 17:50:40|14984.7|14983.7|14985.4|14984.4|14985.5|14984.5|14984.3|14983.3|139
1629309050000|2021-08-18 17:50:50|14985.3|14984.3|14984.8|14983.8|14985.8|14984.8|14984.8|14983.8|50
1629309060000|2021-08-18 17:51:00|14984.7|14983.7|14985.3|14984.3|14985.5|14984.5|14984.5|14983.5|24
1629309070000|2021-08-18 17:51:10|14985.2|14984.2|14984.9|14983.9|14985.5|14984.5|14984.8|14983.8|30
1629309080000|2021-08-18 17:51:20|14984.8|14983.8|14985.4|14984.4|14985.9|14984.9|14984.8|14983.8|37
1629309090000|2021-08-18 17:51:30|14985.5|14984.5|14984.9|14983.9|14985.7|14984.7|14984.5|14983.5|25
1629309100000|2021-08-18 17:51:40|14985|14984|14984.4|14983.4|14985.2|14984.2|14984.4|14983.4|47
1629309110000|2021-08-18 17:51:50|14984.3|14983.3|14984.2|14983.2|14984.5|14983.5|14983.9|14982.9|24
1629309120000|2021-08-18 17:52:00|14984.3|14983.3|14984.8|14983.8|14985.2|14984.2|14984.3|14983.3|22
1629309130000|2021-08-18 17:52:10|14984.7|14983.7|14984.9|14983.9|14985|14984|14984.5|14983.5|27
1629309140000|2021-08-18 17:52:20|14984.8|14983.8|14985.8|14984.8|14985.8|14984.8|14984.4|14983.4|64
1629309150000|2021-08-18 17:52:30|14985.5|14984.5|14986.2|14985.2|14986.4|14985.4|14985.5|14984.5|60
1629309160000|2021-08-18 17:52:40|14986.3|14985.3|14986.7|14985.7|14986.8|14985.8|14986|14985|34
1629309170000|2021-08-18 17:52:50|14986.4|14985.4|14986.5|14985.5|14986.5|14985.5|14986|14985|28
1629309180000|2021-08-18 17:53:00|14986.4|14985.4|14987|14986|14987.3|14986.3|14986.4|14985.4|72
1629309190000|2021-08-18 17:53:10|14987.3|14986.3|14985.9|14984.9|14987.3|14986.3|14985.7|14984.7|84
1629309200000|2021-08-18 17:53:20|14986|14985|14986.2|14985.2|14986.7|14985.7|14985.9|14984.9|23
1629309210000|2021-08-18 17:53:30|14986|14985|14985.5|14984.5|14986.2|14985.2|14985.3|14984.3|50
1629309220000|2021-08-18 17:53:40|14985.4|14984.4|14986.4|14985.4|14986.4|14985.4|14985.4|14984.4|29
1629309230000|2021-08-18 17:53:50|14986.3|14985.3|14986.8|14985.8|14986.8|14985.8|14986|14985|58
1629309240000|2021-08-18 17:54:00|14986.7|14985.7|14986.2|14985.2|14986.8|14985.8|14986.2|14985.2|27
1629309250000|2021-08-18 17:54:10|14986.3|14985.3|14985.4|14984.4|14986.8|14985.8|14985.4|14984.4|23
1629309260000|2021-08-18 17:54:20|14985.5|14984.5|14986.7|14985.7|14986.9|14985.9|14985.2|14984.2|53
1629309270000|2021-08-18 17:54:30|14986.5|14985.5|14987.2|14986.2|14987.7|14986.7|14986.5|14985.5|25
1629309280000|2021-08-18 17:54:40|14987.3|14986.3|14986.7|14985.7|14987.4|14986.4|14986.7|14985.7|28
1629309290000|2021-08-18 17:54:50|14986.8|14985.8|14986.7|14985.7|14987|14986|14986.5|14985.5|12
1629309300000|2021-08-18 17:55:00|14986.8|14985.8|14987|14986|14987.2|14986.2|14986.3|14985.3|57
1629309310000|2021-08-18 17:55:10|14987.2|14986.2|14988.2|14987.2|14988.2|14987.2|14987.2|14986.2|100
1629309320000|2021-08-18 17:55:20|14988|14987|14987.4|14986.4|14988.8|14987.8|14987.4|14986.4|102
1629309330000|2021-08-18 17:55:30|14987.5|14986.5|14987.4|14986.4|14987.9|14986.9|14987.4|14986.4|24
1629309340000|2021-08-18 17:55:40|14987.5|14986.5|14988.5|14987.5|14988.7|14987.7|14987.5|14986.5|30
1629309350000|2021-08-18 17:55:50|14988.2|14987.2|14988.7|14987.7|14988.7|14987.7|14988.2|14987.2|20
1629309360000|2021-08-18 17:56:00|14988.5|14987.5|14988.9|14987.9|14989.2|14988.2|14988.5|14987.5|49
1629309370000|2021-08-18 17:56:10|14989|14988|14989.5|14988.5|14989.7|14988.7|14988.9|14987.9|40
1629309380000|2021-08-18 17:56:20|14989.4|14988.4|14989.2|14988.2|14989.5|14988.5|14989|14988|26
1629309390000|2021-08-18 17:56:30|14989.3|14988.3|14989.8|14988.8|14990|14989|14989.3|14988.3|29
1629309400000|2021-08-18 17:56:40|14989.7|14988.7|14989.8|14988.8|14990|14989|14989.4|14988.4|30
1629309410000|2021-08-18 17:56:50|14989.9|14988.9|14989.5|14988.5|14990.3|14989.3|14989.3|14988.3|54
1629309420000|2021-08-18 17:57:00|14989.4|14988.4|14989.7|14988.7|14989.9|14988.9|14989.3|14988.3|33
1629309430000|2021-08-18 17:57:10|14989.5|14988.5|14989|14988|14989.7|14988.7|14989|14988|21
1629309440000|2021-08-18 17:57:20|14988.9|14987.9|14988.7|14987.7|14988.9|14987.9|14988.5|14987.5|24
1629309450000|2021-08-18 17:57:30|14988.9|14987.9|14988.7|14987.7|14989.2|14988.2|14988.7|14987.7|27
1629309460000|2021-08-18 17:57:40|14988.4|14987.4|14987.7|14986.7|14988.4|14987.4|14987.4|14986.4|81
1629309470000|2021-08-18 17:57:50|14987.5|14986.5|14987|14986|14987.7|14986.7|14987|14986|51
1629309480000|2021-08-18 17:58:00|14987.2|14986.2|14987.7|14986.7|14987.7|14986.7|14987|14986|58
1629309490000|2021-08-18 17:58:10|14987.8|14986.8|14987.4|14986.4|14987.8|14986.8|14987|14986|34
1629309500000|2021-08-18 17:58:20|14987.3|14986.3|14987|14986|14987.3|14986.3|14987|14986|22
1629309510000|2021-08-18 17:58:30|14987.2|14986.2|14987.3|14986.3|14987.5|14986.5|14987|14986|4
1629309520000|2021-08-18 17:58:40|14987.2|14986.2|14987.4|14986.4|14987.5|14986.5|14987|14986|21
1629309530000|2021-08-18 17:58:50|14987.3|14986.3|14987|14986|14987.4|14986.4|14987|14986|37
1629309540000|2021-08-18 17:59:00|14987.2|14986.2|14987.3|14986.3|14987.3|14986.3|14987.2|14986.2|6
1629309550000|2021-08-18 17:59:10|14986.5|14985.5|14987.4|14986.4|14987.4|14986.4|14986.3|14985.3|73
1629309560000|2021-08-18 17:59:20|14987.2|14986.2|14987.3|14986.3|14987.8|14986.8|14987.2|14986.2|24
1629309570000|2021-08-18 17:59:30|14986.8|14985.8|14985.9|14984.9|14986.8|14985.8|14985.7|14984.7|76
1629309580000|2021-08-18 17:59:40|14985.8|14984.8|14985.7|14984.7|14986.3|14985.3|14985.5|14984.5|17
1629309590000|2021-08-18 17:59:50|14985.5|14984.5|14985.4|14984.4|14985.7|14984.7|14984.5|14983.5|51
1629309600000|2021-08-18 18:00:00|14985.5|14984.5|14985.8|14984.8|14986.4|14985.4|14985.3|14984.3|55
1629309610000|2021-08-18 18:00:10|14985.9|14984.9|14985|14984|14985.9|14984.9|14983.5|14982.5|50
1629309620000|2021-08-18 18:00:20|14984.4|14983.4|14985|14984|14985.5|14984.5|14984.2|14983.2|39
1629309630000|2021-08-18 18:00:30|14985.2|14984.2|14985.8|14984.8|14986|14985|14985.2|14984.2|26
1629309640000|2021-08-18 18:00:40|14985.7|14984.7|14988.5|14987.5|14988.5|14987.5|14985.7|14984.7|53
1629309650000|2021-08-18 18:00:50|14988.7|14987.7|14989.8|14988.8|14990.2|14989.2|14988.5|14987.5|98
1629309660000|2021-08-18 18:01:00|14989.7|14988.7|14987.2|14986.2|14989.7|14988.7|14987.2|14986.2|76
1629309670000|2021-08-18 18:01:10|14987.3|14986.3|14989|14988|14989.5|14988.5|14987.3|14986.3|44
1629309680000|2021-08-18 18:01:20|14989.2|14988.2|14992.4|14991.4|14992.4|14991.4|14988.8|14987.8|201
1629309690000|2021-08-18 18:01:30|14992.5|14991.5|14999.2|14998.2|14999.3|14998.3|14992.3|14991.3|470
1629309700000|2021-08-18 18:01:40|14999|14998|14996.5|14995.5|14999|14998|14996|14995|196
1629309710000|2021-08-18 18:01:50|14996.9|14995.9|14997.7|14996.7|14997.8|14996.8|14995.4|14994.4|132
1629309720000|2021-08-18 18:02:00|14997.8|14996.8|15010.3|15009.3|15010.9|15009.9|14997.8|14996.8|955
1629309730000|2021-08-18 18:02:10|15010.2|15009.2|15008.2|15007.2|15010.9|15009.9|15007.4|15006.4|338
1629309740000|2021-08-18 18:02:20|15007.8|15006.8|15010.3|15009.3|15012.9|15011.9|15006.9|15005.9|517
1629309750000|2021-08-18 18:02:30|15010.4|15009.4|15010|15009|15010.8|15009.8|15009.2|15008.2|111
1629309760000|2021-08-18 18:02:40|15009.9|15008.9|15005.9|15004.9|15010|15009|15003.7|15002.7|295
1629309770000|2021-08-18 18:02:50|15006|15005|15005.4|15004.4|15007.2|15006.2|15005.4|15004.4|165
1629309780000|2021-08-18 18:03:00|15004.9|15003.9|15008.9|15007.9|15009.2|15008.2|15004.5|15003.5|220
1629309790000|2021-08-18 18:03:10|15008.7|15007.7|15007|15006|15009.7|15008.7|15006.5|15005.5|175
1629309800000|2021-08-18 18:03:20|15007.2|15006.2|15009.8|15008.8|15009.8|15008.8|15005.9|15004.9|177
1629309810000|2021-08-18 18:03:30|15009.9|15008.9|15010.4|15009.4|15010.5|15009.5|15009|15008|79
1629309820000|2021-08-18 18:03:40|15010.5|15009.5|15012.9|15011.9|15015|15014|15010|15009|444
1629309830000|2021-08-18 18:03:50|15012.7|15011.7|15014.4|15013.4|15015.8|15014.8|15011.7|15010.7|352
1629309840000|2021-08-18 18:04:00|15014.5|15013.5|15018.9|15017.9|15020.3|15019.3|15014.5|15013.5|573
1629309850000|2021-08-18 18:04:10|15018.8|15017.8|15020.9|15019.9|15022.2|15021.2|15018.2|15017.2|380
1629309860000|2021-08-18 18:04:20|15020.7|15019.7|15021.8|15020.8|15023.8|15022.8|15019.9|15018.9|406
1629309870000|2021-08-18 18:04:30|15022|15021|15026.7|15025.7|15026.8|15025.8|15022|15021|528
1629309880000|2021-08-18 18:04:40|15026.4|15025.4|15032|15031|15032|15031|15025.2|15024.2|401
1629309890000|2021-08-18 18:04:50|15032.2|15031.2|15031.7|15030.7|15033.3|15032.3|15030.4|15029.4|364
1629309900000|2021-08-18 18:05:00|15031.5|15030.5|15033.5|15032.5|15034.3|15033.3|15031.5|15030.5|414
1629309910000|2021-08-18 18:05:10|15033.4|15032.4|15030.4|15029.4|15033.4|15032.4|15029.7|15028.7|348
1629309920000|2021-08-18 18:05:20|15030.5|15029.5|15028.8|15027.8|15031.2|15030.2|15028.7|15027.7|299
1629309930000|2021-08-18 18:05:30|15028.7|15027.7|15031.2|15030.2|15032|15031|15028.7|15027.7|291
1629309940000|2021-08-18 18:05:40|15031|15030|15024.2|15023.2|15031.4|15030.4|15023.7|15022.7|286
1629309950000|2021-08-18 18:05:50|15023.9|15022.9|15027.2|15026.2|15027.5|15026.5|15023.8|15022.8|261
1629309960000|2021-08-18 18:06:00|15026.8|15025.8|15029.2|15028.2|15030.9|15029.9|15025.4|15024.4|382
1629309970000|2021-08-18 18:06:10|15029.3|15028.3|15028.7|15027.7|15030.2|15029.2|15027.7|15026.7|149
1629309980000|2021-08-18 18:06:20|15028.5|15027.5|15028.5|15027.5|15029.3|15028.3|15026.8|15025.8|154
1629309990000|2021-08-18 18:06:30|15028.4|15027.4|15026.4|15025.4|15029.8|15028.8|15025.7|15024.7|199
1629310000000|2021-08-18 18:06:40|15026.2|15025.2|15022.2|15021.2|15026.2|15025.2|15022.2|15021.2|245
1629310010000|2021-08-18 18:06:50|15022.3|15021.3|15018.4|15017.4|15024|15023|15016.5|15015.5|533
1629310020000|2021-08-18 18:07:00|15018.3|15017.3|15022.8|15021.8|15023.7|15022.7|15018.2|15017.2|372
1629310030000|2021-08-18 18:07:10|15022.7|15021.7|15021.9|15020.9|15023.2|15022.2|15021.2|15020.2|134
1629310040000|2021-08-18 18:07:20|15022|15021|15020.5|15019.5|15023.4|15022.4|15019.9|15018.9|170
1629310050000|2021-08-18 18:07:30|15020.4|15019.4|15019|15018|15020.9|15019.9|15017.7|15016.7|145
1629310060000|2021-08-18 18:07:40|15019.2|15018.2|15016.4|15015.4|15019.2|15018.2|15016|15015|218
1629310070000|2021-08-18 18:07:50|15016.3|15015.3|15016|15015|15016.4|15015.4|15013.5|15012.5|213
1629310080000|2021-08-18 18:08:00|15015.9|15014.9|15016.8|15015.8|15019|15018|15015.9|15014.9|262
1629310090000|2021-08-18 18:08:10|15016.9|15015.9|15016.2|15015.2|15017.5|15016.5|15015.7|15014.7|138
1629310100000|2021-08-18 18:08:20|15016.4|15015.4|15014.2|15013.2|15016.5|15015.5|15013.3|15012.3|427
1629310110000|2021-08-18 18:08:30|15014.5|15013.5|15010.9|15009.9|15014.7|15013.7|15010.8|15009.8|464
1629310120000|2021-08-18 18:08:40|15011|15010|15004.5|15003.5|15011.2|15010.2|15004.3|15003.3|589
1629310130000|2021-08-18 18:08:50|15004.8|15003.8|15006.9|15005.9|15007.7|15006.7|15004.4|15003.4|398
1629310140000|2021-08-18 18:09:00|15007.5|15006.5|15003.8|15002.8|15008|15007|15002.7|15001.7|361
1629310150000|2021-08-18 18:09:10|15003.9|15002.9|15002.8|15001.8|15005.2|15004.2|15001.5|15000.5|248
1629310160000|2021-08-18 18:09:20|15002.9|15001.9|15005.7|15004.7|15005.9|15004.9|15002.5|15001.5|255
1629310170000|2021-08-18 18:09:30|15005.9|15004.9|15007.9|15006.9|15008|15007|15005.2|15004.2|235
1629310180000|2021-08-18 18:09:40|15008.5|15007.5|15008.4|15007.4|15010.2|15009.2|15007.7|15006.7|257
1629310190000|2021-08-18 18:09:50|15008.2|15007.2|15008.3|15007.3|15009.5|15008.5|15007.7|15006.7|119
1629310200000|2021-08-18 18:10:00|15008.9|15007.9|15011.7|15010.7|15012.7|15011.7|15008.9|15007.9|323
1629310210000|2021-08-18 18:10:10|15011.5|15010.5|15013.9|15012.9|15014.3|15013.3|15010.5|15009.5|277
1629310220000|2021-08-18 18:10:20|15013.8|15012.8|15011.2|15010.2|15014.2|15013.2|15011.2|15010.2|191
1629310230000|2021-08-18 18:10:30|15010.3|15009.3|15010.8|15009.8|15013|15012|15010.2|15009.2|143
1629310240000|2021-08-18 18:10:40|15010.9|15009.9|15013.2|15012.2|15014.7|15013.7|15010.5|15009.5|165
1629310250000|2021-08-18 18:10:50|15013.3|15012.3|15011.7|15010.7|15014.3|15013.3|15011|15010|117
1629310260000|2021-08-18 18:11:00|15011.8|15010.8|15009.9|15008.9|15012.5|15011.5|15009.5|15008.5|285
1629310270000|2021-08-18 18:11:10|15010|15009|15006.5|15005.5|15010.4|15009.4|15005.8|15004.8|273
1629310280000|2021-08-18 18:11:20|15006.4|15005.4|15006.8|15005.8|15007.7|15006.7|15005.7|15004.7|141
1629310290000|2021-08-18 18:11:30|15006.7|15005.7|15004.9|15003.9|15006.8|15005.8|15003.9|15002.9|265
1629310300000|2021-08-18 18:11:40|15005|15004|15004.2|15003.2|15005.7|15004.7|15001.9|15000.9|222
1629310310000|2021-08-18 18:11:50|15004.4|15003.4|15003.9|15002.9|15004.9|15003.9|15003.2|15002.2|179
1629310320000|2021-08-18 18:12:00|15003.7|15002.7|14994|14993|15004.5|15003.5|14991.4|14990.4|822
1629310330000|2021-08-18 18:12:10|14994.2|14993.2|14993.4|14992.4|14994.9|14993.9|14992.2|14991.2|355
1629310340000|2021-08-18 18:12:20|14992.8|14991.8|14984.7|14983.7|14993.3|14992.3|14984.5|14983.5|607
1629310350000|2021-08-18 18:12:30|14984.9|14983.9|14978.4|14977.4|14985.4|14984.4|14977|14976|666
1629310360000|2021-08-18 18:12:40|14978.3|14977.3|14976|14975|14981.9|14980.9|14976|14975|518
1629310370000|2021-08-18 18:12:50|14976.3|14975.3|14969.2|14968.2|14978.9|14977.9|14967.7|14966.7|950
1629310380000|2021-08-18 18:13:00|14968.8|14967.8|14968.8|14967.8|14972.7|14971.7|14967.4|14966.4|643
1629310390000|2021-08-18 18:13:10|14968.7|14967.7|14958.7|14957.7|14969.3|14968.3|14958.2|14957.2|1354
1629310400000|2021-08-18 18:13:20|14958.4|14957.4|14961.5|14960.5|14963.4|14962.4|14956.2|14955.2|712
1629310410000|2021-08-18 18:13:30|14961.4|14960.4|14959.9|14958.9|14962.9|14961.9|14959.8|14958.8|384
1629310420000|2021-08-18 18:13:40|14960.3|14959.3|14958.2|14957.2|14964.7|14963.7|14958|14957|512
1629310430000|2021-08-18 18:13:50|14958.4|14957.4|14949.9|14948.9|14959.7|14958.7|14949.2|14948.2|1042
1629310440000|2021-08-18 18:14:00|14950.2|14949.2|14951.7|14950.7|14953.2|14952.2|14947.5|14946.5|857
1629310450000|2021-08-18 18:14:10|14951.9|14950.9|14957|14956|14958.3|14957.3|14951.9|14950.9|666
1629310460000|2021-08-18 18:14:20|14957.5|14956.5|14959.4|14958.4|14962.4|14961.4|14957.5|14956.5|572
1629310470000|2021-08-18 18:14:30|14959.5|14958.5|14962.4|14961.4|14962.9|14961.9|14958.3|14957.3|306
1629310480000|2021-08-18 18:14:40|14962.3|14961.3|14962.2|14961.2|14964.4|14963.4|14961.2|14960.2|294
1629310490000|2021-08-18 18:14:50|14962|14961|14958.4|14957.4|14962.9|14961.9|14957.7|14956.7|252
1629310500000|2021-08-18 18:15:00|14958.3|14957.3|14959.8|14958.8|14959.8|14958.8|14955.3|14954.3|522
1629310510000|2021-08-18 18:15:10|14959.7|14958.7|14962.2|14961.2|14963.3|14962.3|14959.4|14958.4|284
1629310520000|2021-08-18 18:15:20|14962.3|14961.3|14961.4|14960.4|14962.4|14961.4|14958.2|14957.2|214
1629310530000|2021-08-18 18:15:30|14961.3|14960.3|14959.4|14958.4|14963.3|14962.3|14958.8|14957.8|392
1629310540000|2021-08-18 18:15:40|14959.2|14958.2|14959.9|14958.9|14961.4|14960.4|14957.3|14956.3|268
1629310550000|2021-08-18 18:15:50|14959.7|14958.7|14955.5|14954.5|14960.7|14959.7|14953.9|14952.9|273
1629310560000|2021-08-18 18:16:00|14955|14954|14952.5|14951.5|14956|14955|14949.5|14948.5|470
1629310570000|2021-08-18 18:16:10|14952.4|14951.4|14946.9|14945.9|14953.2|14952.2|14944.7|14943.7|723
1629310580000|2021-08-18 18:16:20|14946.4|14945.4|14945.4|14944.4|14947.4|14946.4|14943.7|14942.7|420
1629310590000|2021-08-18 18:16:30|14945.3|14944.3|14943.7|14942.7|14947.4|14946.4|14942.9|14941.9|451
1629310600000|2021-08-18 18:16:40|14943.9|14942.9|14941.8|14940.8|14944.4|14943.4|14938|14937|580
1629310610000|2021-08-18 18:16:50|14941.7|14940.7|14941.9|14940.9|14942.9|14941.9|14940.9|14939.9|261
1629310620000|2021-08-18 18:17:00|14942|14941|14940.9|14939.9|14942.2|14941.2|14936.2|14935.2|757
1629310630000|2021-08-18 18:17:10|14940.8|14939.8|14939.3|14938.3|14946|14945|14937.3|14936.3|765
1629310640000|2021-08-18 18:17:20|14939.2|14938.2|14939.8|14938.8|14942.4|14941.4|14938.3|14937.3|311
1629310650000|2021-08-18 18:17:30|14939.7|14938.7|14937.7|14936.7|14940.7|14939.7|14936.5|14935.5|285
1629310660000|2021-08-18 18:17:40|14937.2|14936.2|14935.9|14934.9|14939.2|14938.2|14932.5|14931.5|558
1629310670000|2021-08-18 18:17:50|14936.2|14935.2|14933.9|14932.9|14937.2|14936.2|14931.2|14930.2|509
1629310680000|2021-08-18 18:18:00|14933.8|14932.8|14931.5|14930.5|14933.9|14932.9|14930.7|14929.7|564
1629310690000|2021-08-18 18:18:10|14931.7|14930.7|14938.8|14937.8|14941|14940|14931.4|14930.4|553
1629310700000|2021-08-18 18:18:20|14938.7|14937.7|14939.8|14938.8|14942.2|14941.2|14937.2|14936.2|429
1629310710000|2021-08-18 18:18:30|14939.9|14938.9|14943.4|14942.4|14943.9|14942.9|14937.9|14936.9|544
1629310720000|2021-08-18 18:18:40|14943.9|14942.9|14940.8|14939.8|14943.9|14942.9|14939|14938|223
1629310730000|2021-08-18 18:18:50|14941|14940|14942.4|14941.4|14946|14945|14939.8|14938.8|424
1629310740000|2021-08-18 18:19:00|14942.8|14941.8|14940.9|14939.9|14942.8|14941.8|14939.7|14938.7|293
1629310750000|2021-08-18 18:19:10|14941|14940|14940.2|14939.2|14942.7|14941.7|14939.3|14938.3|244
1629310760000|2021-08-18 18:19:20|14939.9|14938.9|14945.4|14944.4|14945.9|14944.9|14939.8|14938.8|332
1629310770000|2021-08-18 18:19:30|14945.7|14944.7|14947.2|14946.2|14947.4|14946.4|14945.2|14944.2|386
1629310780000|2021-08-18 18:19:40|14947|14946|14948.9|14947.9|14949.3|14948.3|14946.7|14945.7|519
1629310790000|2021-08-18 18:19:50|14948.8|14947.8|14958.4|14957.4|14958.4|14957.4|14946.5|14945.5|1046
1629310800000|2021-08-18 18:20:00|14957.3|14956.3|14956.4|14955.4|14957.7|14956.7|14953.3|14952.3|566
1629310810000|2021-08-18 18:20:10|14956.3|14955.3|14956.7|14955.7|14957.5|14956.5|14953.9|14952.9|457
1629310820000|2021-08-18 18:20:20|14956|14955|14963.2|14962.2|14963.7|14962.7|14954.9|14953.9|521
1629310830000|2021-08-18 18:20:30|14962.9|14961.9|14963.8|14962.8|14966.9|14965.9|14960.7|14959.7|660
1629310840000|2021-08-18 18:20:40|14963.5|14962.5|14959.4|14958.4|14963.5|14962.5|14959.2|14958.2|316
1629310850000|2021-08-18 18:20:50|14959.7|14958.7|14961|14960|14961|14960|14957.2|14956.2|335
1629310860000|2021-08-18 18:21:00|14961.2|14960.2|14960.4|14959.4|14961.4|14960.4|14957.7|14956.7|248
1629310870000|2021-08-18 18:21:10|14960.3|14959.3|14954.4|14953.4|14960.3|14959.3|14954.4|14953.4|393
1629310880000|2021-08-18 18:21:20|14954.5|14953.5|14951.9|14950.9|14954.8|14953.8|14949.9|14948.9|470
1629310890000|2021-08-18 18:21:30|14952.2|14951.2|14952|14951|14952.2|14951.2|14947|14946|387
1629310900000|2021-08-18 18:21:40|14952.5|14951.5|14957|14956|14957.3|14956.3|14950.4|14949.4|263
1629310910000|2021-08-18 18:21:50|14956.9|14955.9|14960.5|14959.5|14961.4|14960.4|14956.9|14955.9|248
1629310920000|2021-08-18 18:22:00|14959.9|14958.9|14959.9|14958.9|14963.7|14962.7|14959.3|14958.3|348
1629310930000|2021-08-18 18:22:10|14960|14959|14961.7|14960.7|14963.4|14962.4|14959|14958|231
1629310940000|2021-08-18 18:22:20|14961.5|14960.5|14967.5|14966.5|14968.7|14967.7|14960.2|14959.2|452
1629310950000|2021-08-18 18:22:30|14967.4|14966.4|14968.4|14967.4|14971.3|14970.3|14967.4|14966.4|487
1629310960000|2021-08-18 18:22:40|14968.9|14967.9|14968|14967|14971.2|14970.2|14967.5|14966.5|273
1629310970000|2021-08-18 18:22:50|14967.9|14966.9|14967|14966|14967.9|14966.9|14964.7|14963.7|334
1629310980000|2021-08-18 18:23:00|14967.2|14966.2|14963.8|14962.8|14968.5|14967.5|14962.9|14961.9|564
1629310990000|2021-08-18 18:23:10|14963.7|14962.7|14965.5|14964.5|14966.4|14965.4|14962.5|14961.5|241
1629311000000|2021-08-18 18:23:20|14965.7|14964.7|14967.9|14966.9|14968.4|14967.4|14965.4|14964.4|180
1629311010000|2021-08-18 18:23:30|14967.7|14966.7|14963.2|14962.2|14968|14967|14962.3|14961.3|433
1629311020000|2021-08-18 18:23:40|14963|14962|14966.9|14965.9|14967.3|14966.3|14963|14962|212
1629311030000|2021-08-18 18:23:50|14967.2|14966.2|14968.9|14967.9|14969.4|14968.4|14967.2|14966.2|199
1629311040000|2021-08-18 18:24:00|14969.2|14968.2|14971.7|14970.7|14972.9|14971.9|14968.9|14967.9|366
1629311050000|2021-08-18 18:24:10|14971.5|14970.5|14975.2|14974.2|14976|14975|14970.5|14969.5|607
1629311060000|2021-08-18 18:24:20|14974.9|14973.9|14973.8|14972.8|14976.4|14975.4|14973.4|14972.4|358
1629311070000|2021-08-18 18:24:30|14973.7|14972.7|14977.5|14976.5|14978.2|14977.2|14973.2|14972.2|242
1629311080000|2021-08-18 18:24:40|14977.7|14976.7|14979.9|14978.9|14980.2|14979.2|14977.7|14976.7|405
1629311090000|2021-08-18 18:24:50|14979.7|14978.7|14980.4|14979.4|14980.5|14979.5|14978.2|14977.2|189
1629311100000|2021-08-18 18:25:00|14980.5|14979.5|14979.2|14978.2|14982.2|14981.2|14979.2|14978.2|407
1629311110000|2021-08-18 18:25:10|14979.5|14978.5|14977.2|14976.2|14979.5|14978.5|14976.4|14975.4|302
1629311120000|2021-08-18 18:25:20|14976.9|14975.9|14979|14978|14979.2|14978.2|14975.4|14974.4|229
1629311130000|2021-08-18 18:25:30|14978.9|14977.9|14985.4|14984.4|14986.2|14985.2|14978.7|14977.7|549
1629311140000|2021-08-18 18:25:40|14985.3|14984.3|14983.8|14982.8|14985.5|14984.5|14982.5|14981.5|195
1629311150000|2021-08-18 18:25:50|14983.7|14982.7|14981.2|14980.2|14984.2|14983.2|14979.4|14978.4|231
1629311160000|2021-08-18 18:26:00|14980.9|14979.9|14984.7|14983.7|14986.9|14985.9|14980.7|14979.7|346
1629311170000|2021-08-18 18:26:10|14984.2|14983.2|14987|14986|14987.3|14986.3|14983.9|14982.9|202
1629311180000|2021-08-18 18:26:20|14987.2|14986.2|14989.7|14988.7|14991.4|14990.4|14987|14986|564
1629311190000|2021-08-18 18:26:30|14989.8|14988.8|14989.9|14988.9|14992|14991|14988.4|14987.4|261
1629311200000|2021-08-18 18:26:40|14990.4|14989.4|14991.4|14990.4|14991.4|14990.4|14987.5|14986.5|260
1629311210000|2021-08-18 18:26:50|14990.8|14989.8|14988.9|14987.9|14991.3|14990.3|14988.7|14987.7|225
1629311220000|2021-08-18 18:27:00|14988.8|14987.8|14992|14991|14992.2|14991.2|14988.8|14987.8|244
1629311230000|2021-08-18 18:27:10|14991.9|14990.9|14991.9|14990.9|14992.4|14991.4|14991.3|14990.3|175
1629311240000|2021-08-18 18:27:20|14991.8|14990.8|14990.4|14989.4|14992.2|14991.2|14988.7|14987.7|389
1629311250000|2021-08-18 18:27:30|14990.5|14989.5|14990.4|14989.4|14991|14990|14989.5|14988.5|292
1629311260000|2021-08-18 18:27:40|14990.5|14989.5|14995.4|14994.4|14996|14995|14990.4|14989.4|469
1629311270000|2021-08-18 18:27:50|14995.3|14994.3|14993.9|14992.9|14996.2|14995.2|14992.9|14991.9|315
1629311280000|2021-08-18 18:28:00|14993.5|14992.5|14993.2|14992.2|14996.3|14995.3|14993|14992|203
1629311290000|2021-08-18 18:28:10|14993.3|14992.3|14989.7|14988.7|14994|14993|14989.7|14988.7|253
1629311300000|2021-08-18 18:28:20|14989.8|14988.8|14991|14990|14991.2|14990.2|14988.7|14987.7|198
1629311310000|2021-08-18 18:28:30|14990.9|14989.9|14993.7|14992.7|14993.8|14992.8|14990|14989|246
1629311320000|2021-08-18 18:28:40|14993.5|14992.5|14991.7|14990.7|14993.5|14992.5|14991.4|14990.4|122
1629311330000|2021-08-18 18:28:50|14991.9|14990.9|14993.5|14992.5|14994.9|14993.9|14991.5|14990.5|136
1629311340000|2021-08-18 18:29:00|14993.8|14992.8|14997.3|14996.3|14999.5|14998.5|14993.8|14992.8|627
1629311350000|2021-08-18 18:29:10|14997.4|14996.4|14993.5|14992.5|14998.7|14997.7|14993.2|14992.2|283
1629311360000|2021-08-18 18:29:20|14993.2|14992.2|14995.2|14994.2|14995.4|14994.4|14992.9|14991.9|183
1629311370000|2021-08-18 18:29:30|14994.9|14993.9|14997.2|14996.2|14999.4|14998.4|14994.7|14993.7|240
1629311380000|2021-08-18 18:29:40|14997|14996|14997|14996|15001.2|15000.2|14997|14996|325
1629311390000|2021-08-18 18:29:50|14997.5|14996.5|14999.2|14998.2|15000.2|14999.2|14997.3|14996.3|230
1629311400000|2021-08-18 18:30:00|14999.3|14998.3|14998.8|14997.8|15000.8|14999.8|14998.4|14997.4|478
1629311410000|2021-08-18 18:30:10|14999.2|14998.2|15001.2|15000.2|15001.8|15000.8|14998.2|14997.2|277
1629311420000|2021-08-18 18:30:20|15001.3|15000.3|14999.7|14998.7|15001.5|15000.5|14998.4|14997.4|302
1629311430000|2021-08-18 18:30:30|14999.9|14998.9|15004.3|15003.3|15004.9|15003.9|14999.9|14998.9|408
1629311440000|2021-08-18 18:30:40|15004.2|15003.2|15008.2|15007.2|15009.8|15008.8|15004|15003|642
1629311450000|2021-08-18 18:30:50|15007.9|15006.9|15012.7|15011.7|15012.8|15011.8|15006.8|15005.8|407
1629311460000|2021-08-18 18:31:00|15012.3|15011.3|15012.2|15011.2|15015.5|15014.5|15011.9|15010.9|454
1629311470000|2021-08-18 18:31:10|15012|15011|15009.4|15008.4|15012.9|15011.9|15008.8|15007.8|393
1629311480000|2021-08-18 18:31:20|15009.5|15008.5|15008.9|15007.9|15011.9|15010.9|15007.7|15006.7|240
1629311490000|2021-08-18 18:31:30|15009.2|15008.2|15001.9|15000.9|15009.3|15008.3|14999.8|14998.8|632
1629311500000|2021-08-18 18:31:40|15002.9|15001.9|15002|15001|15003.4|15002.4|15001|15000|287
1629311510000|2021-08-18 18:31:50|15001.7|15000.7|15002.8|15001.8|15004|15003|15001.7|15000.7|191
1629311520000|2021-08-18 18:32:00|15002.5|15001.5|15005.7|15004.7|15006.8|15005.8|15001.7|15000.7|257
1629311530000|2021-08-18 18:32:10|15006|15005|15005.4|15004.4|15007.4|15006.4|15004.7|15003.7|183
1629311540000|2021-08-18 18:32:20|15005.7|15004.7|15003.7|15002.7|15005.9|15004.9|15001.7|15000.7|163
1629311550000|2021-08-18 18:32:30|15003.5|15002.5|15006.4|15005.4|15007.3|15006.3|15002.7|15001.7|149
1629311560000|2021-08-18 18:32:40|15006.7|15005.7|15004.9|15003.9|15006.8|15005.8|15004.2|15003.2|107
1629311570000|2021-08-18 18:32:50|15005|15004|15004.7|15003.7|15007.3|15006.3|15004.2|15003.2|94
1629311580000|2021-08-18 18:33:00|15005|15004|15003.9|15002.9|15006.8|15005.8|15003.9|15002.9|141
1629311590000|2021-08-18 18:33:10|15003.8|15002.8|15005.7|15004.7|15006.9|15005.9|15003.7|15002.7|142
1629311600000|2021-08-18 18:33:20|15005.8|15004.8|15004.4|15003.4|15007.5|15006.5|15002.7|15001.7|253
1629311610000|2021-08-18 18:33:30|15004.5|15003.5|15005.4|15004.4|15006.5|15005.5|15003.7|15002.7|198
1629311620000|2021-08-18 18:33:40|15005.3|15004.3|15004.9|15003.9|15005.9|15004.9|15001.5|15000.5|129
1629311630000|2021-08-18 18:33:50|15005|15004|15008.5|15007.5|15009.3|15008.3|15005|15004|207
1629311640000|2021-08-18 18:34:00|15008.4|15007.4|15012.8|15011.8|15013.5|15012.5|15008.3|15007.3|445
1629311650000|2021-08-18 18:34:10|15012.7|15011.7|15012.4|15011.4|15013|15012|15010.7|15009.7|264
1629311660000|2021-08-18 18:34:20|15012.3|15011.3|15011|15010|15013|15012|15010.3|15009.3|134
1629311670000|2021-08-18 18:34:30|15010.5|15009.5|15008.7|15007.7|15011.2|15010.2|15008.7|15007.7|159
1629311680000|2021-08-18 18:34:40|15008.5|15007.5|15007.2|15006.2|15008.9|15007.9|15005.4|15004.4|340
1629311690000|2021-08-18 18:34:50|15007|15006|15010.4|15009.4|15010.8|15009.8|15006.4|15005.4|157
1629311700000|2021-08-18 18:35:00|15010.7|15009.7|15012.4|15011.4|15013.2|15012.2|15009.7|15008.7|294
1629311710000|2021-08-18 18:35:10|15012.3|15011.3|15010.2|15009.2|15012.3|15011.3|15009.8|15008.8|141
1629311720000|2021-08-18 18:35:20|15010.3|15009.3|15012|15011|15012.9|15011.9|15010.3|15009.3|112
1629311730000|2021-08-18 18:35:30|15011.9|15010.9|15007.9|15006.9|15013|15012|15006.9|15005.9|259
1629311740000|2021-08-18 18:35:40|15007.7|15006.7|15004.9|15003.9|15007.7|15006.7|15004.2|15003.2|336
1629311750000|2021-08-18 18:35:50|15004.8|15003.8|15005|15004|15006.3|15005.3|15004.8|15003.8|294
1629311760000|2021-08-18 18:36:00|15005.2|15004.2|15005.2|15004.2|15006.7|15005.7|15004.8|15003.8|159
1629311770000|2021-08-18 18:36:10|15004.9|15003.9|15003.2|15002.2|15004.9|15003.9|15000.4|14999.4|336
1629311780000|2021-08-18 18:36:20|15003.4|15002.4|15001.5|15000.5|15003.4|15002.4|15001.4|15000.4|122
1629311790000|2021-08-18 18:36:30|15001.3|15000.3|14998.4|14997.4|15003.2|15002.2|14997.8|14996.8|358
1629311800000|2021-08-18 18:36:40|14998.9|14997.9|14999.3|14998.3|15000.9|14999.9|14997.7|14996.7|163
1629311810000|2021-08-18 18:36:50|14999.2|14998.2|14998.3|14997.3|14999.9|14998.9|14997.9|14996.9|144
1629311820000|2021-08-18 18:37:00|14998.7|14997.7|14999.3|14998.3|15000.3|14999.3|14997.9|14996.9|198
1629311830000|2021-08-18 18:37:10|14999|14998|15000.2|14999.2|15000.3|14999.3|14998.4|14997.4|137
1629311840000|2021-08-18 18:37:20|15000|14999|14999.7|14998.7|15001|15000|14999|14998|173
1629311850000|2021-08-18 18:37:30|14999.8|14998.8|14998|14997|15000.5|14999.5|14996.9|14995.9|166
1629311860000|2021-08-18 18:37:40|14997.9|14996.9|14995.2|14994.2|14997.9|14996.9|14994.9|14993.9|239
1629311870000|2021-08-18 18:37:50|14995.4|14994.4|14997.2|14996.2|14997.7|14996.7|14995|14994|183
1629311880000|2021-08-18 18:38:00|14997.5|14996.5|15001.9|15000.9|15006.5|15005.5|14997.4|14996.4|563
1629311890000|2021-08-18 18:38:10|15002.2|15001.2|15001.9|15000.9|15004|15003|15000.5|14999.5|214
1629311900000|2021-08-18 18:38:20|15001.8|15000.8|15001.9|15000.9|15003.7|15002.7|15000.8|14999.8|108
1629311910000|2021-08-18 18:38:30|15001.8|15000.8|14999.8|14998.8|15002.3|15001.3|14999|14998|114
1629311920000|2021-08-18 18:38:40|14999.9|14998.9|14998.9|14997.9|14999.9|14998.9|14997.4|14996.4|117
1629311930000|2021-08-18 18:38:50|14998.8|14997.8|14999.9|14998.9|15000.4|14999.4|14998.4|14997.4|84
1629311940000|2021-08-18 18:39:00|15000.2|14999.2|14997|14996|15000.9|14999.9|14996.9|14995.9|130
1629311950000|2021-08-18 18:39:10|14997.2|14996.2|14997.2|14996.2|15000.4|14999.4|14996.7|14995.7|87
1629311960000|2021-08-18 18:39:20|14997.3|14996.3|14997.5|14996.5|14999|14998|14996|14995|131
1629311970000|2021-08-18 18:39:30|14997.4|14996.4|14996.9|14995.9|14997.8|14996.8|14994.4|14993.4|252
1629311980000|2021-08-18 18:39:40|14996.8|14995.8|14997.2|14996.2|14999|14998|14996.4|14995.4|138
1629311990000|2021-08-18 18:39:50|14997|14996|14996.2|14995.2|14997.4|14996.4|14995.9|14994.9|120
1629312000000|2021-08-18 18:40:00|14996.3|14995.3|14997.3|14996.3|15000|14999|14994.8|14993.8|251
1629312010000|2021-08-18 18:40:10|14997.4|14996.4|14994.7|14993.7|14998.5|14997.5|14994.5|14993.5|85
1629312020000|2021-08-18 18:40:20|14994.4|14993.4|14991.8|14990.8|14994.4|14993.4|14989.5|14988.5|737
1629312030000|2021-08-18 18:40:30|14991.9|14990.9|14994.7|14993.7|14994.9|14993.9|14991.4|14990.4|292
1629312040000|2021-08-18 18:40:40|14994.4|14993.4|14994.4|14993.4|14997.8|14996.8|14993.8|14992.8|249
1629312050000|2021-08-18 18:40:50|14994.5|14993.5|14996.7|14995.7|14997.7|14996.7|14990.2|14989.2|268
1629312060000|2021-08-18 18:41:00|14997|14996|14998.2|14997.2|15000.9|14999.9|14996.8|14995.8|279
1629312070000|2021-08-18 18:41:10|14997.7|14996.7|14997.7|14996.7|14999.4|14998.4|14995.9|14994.9|155
1629312080000|2021-08-18 18:41:20|14996.7|14995.7|14992.5|14991.5|14997.2|14996.2|14991.4|14990.4|218
1629312090000|2021-08-18 18:41:30|14992.4|14991.4|14991|14990|14995.2|14994.2|14991|14990|210
1629312100000|2021-08-18 18:41:40|14990.9|14989.9|14994.4|14993.4|14995|14994|14990.9|14989.9|145
1629312110000|2021-08-18 18:41:50|14994.5|14993.5|14991.8|14990.8|14994.9|14993.9|14991.7|14990.7|106
1629312120000|2021-08-18 18:42:00|14991.7|14990.7|14989|14988|14992.5|14991.5|14986.8|14985.8|319
1629312130000|2021-08-18 18:42:10|14989.2|14988.2|14990.9|14989.9|14991|14990|14987.7|14986.7|137
1629312140000|2021-08-18 18:42:20|14990.8|14989.8|14989.7|14988.7|14991.8|14990.8|14989.3|14988.3|120
1629312150000|2021-08-18 18:42:30|14989.8|14988.8|14988.2|14987.2|14990.7|14989.7|14987.2|14986.2|140
1629312160000|2021-08-18 18:42:40|14988.3|14987.3|14988.9|14987.9|14989.5|14988.5|14986.4|14985.4|350
1629312170000|2021-08-18 18:42:50|14989|14988|14987.9|14986.9|14990.7|14989.7|14987|14986|171
1629312180000|2021-08-18 18:43:00|14987.7|14986.7|14988.8|14987.8|14989.5|14988.5|14986.2|14985.2|210
1629312190000|2021-08-18 18:43:10|14988.4|14987.4|14987.7|14986.7|14988.8|14987.8|14986|14985|134
1629312200000|2021-08-18 18:43:20|14987.4|14986.4|14992.9|14991.9|14992.9|14991.9|14985.9|14984.9|264
1629312210000|2021-08-18 18:43:30|14992.7|14991.7|14990.3|14989.3|14993.9|14992.9|14989.8|14988.8|216
1629312220000|2021-08-18 18:43:40|14990.2|14989.2|14991.7|14990.7|14991.7|14990.7|14988.4|14987.4|152
1629312230000|2021-08-18 18:43:50|14991.8|14990.8|14993.4|14992.4|14993.4|14992.4|14989.7|14988.7|154
1629312240000|2021-08-18 18:44:00|14993.3|14992.3|14992.9|14991.9|14994.4|14993.4|14991.8|14990.8|159
1629312250000|2021-08-18 18:44:10|14993.2|14992.2|14992.7|14991.7|14993.7|14992.7|14990.9|14989.9|109
1629312260000|2021-08-18 18:44:20|14992.5|14991.5|14990.5|14989.5|14992.9|14991.9|14990.4|14989.4|76
1629312270000|2021-08-18 18:44:30|14990.9|14989.9|14990.9|14989.9|14991.9|14990.9|14989.3|14988.3|64
1629312280000|2021-08-18 18:44:40|14990.7|14989.7|14991.4|14990.4|14991.7|14990.7|14989.7|14988.7|79
1629312290000|2021-08-18 18:44:50|14991.7|14990.7|14991.8|14990.8|14992.9|14991.9|14989.7|14988.7|98
1629312300000|2021-08-18 18:45:00|14991.9|14990.9|14989.5|14988.5|14993.2|14992.2|14988.3|14987.3|228
1629312310000|2021-08-18 18:45:10|14989.7|14988.7|14988.3|14987.3|14990.7|14989.7|14988|14987|151
1629312320000|2021-08-18 18:45:20|14987.9|14986.9|14986.7|14985.7|14988.8|14987.8|14985.7|14984.7|302
1629312330000|2021-08-18 18:45:30|14986.4|14985.4|14985.2|14984.2|14989.4|14988.4|14984.2|14983.2|299
1629312340000|2021-08-18 18:45:40|14985.3|14984.3|14985.5|14984.5|14988.2|14987.2|14984|14983|232
1629312350000|2021-08-18 18:45:50|14985.7|14984.7|14983.9|14982.9|14987.5|14986.5|14983.3|14982.3|203
1629312360000|2021-08-18 18:46:00|14984|14983|14985.8|14984.8|14986.2|14985.2|14981.7|14980.7|293
1629312370000|2021-08-18 18:46:10|14985.9|14984.9|14985.2|14984.2|14986.3|14985.3|14984|14983|142
1629312380000|2021-08-18 18:46:20|14985|14984|14985|14984|14986.9|14985.9|14984.5|14983.5|152
1629312390000|2021-08-18 18:46:30|14985.7|14984.7|14983.4|14982.4|14987|14986|14982.7|14981.7|155
1629312400000|2021-08-18 18:46:40|14983.5|14982.5|14983.5|14982.5|14984.7|14983.7|14981.8|14980.8|105
1629312410000|2021-08-18 18:46:50|14983.7|14982.7|14979.9|14978.9|14983.7|14982.7|14979.4|14978.4|301
1629312420000|2021-08-18 18:47:00|14980|14979|14981.7|14980.7|14982.2|14981.2|14979.5|14978.5|244
1629312430000|2021-08-18 18:47:10|14982.3|14981.3|14982.9|14981.9|14984.7|14983.7|14982.3|14981.3|215
1629312440000|2021-08-18 18:47:20|14982.8|14981.8|14985|14984|14985.9|14984.9|14981.5|14980.5|178
1629312450000|2021-08-18 18:47:30|14984.9|14983.9|14984.7|14983.7|14987|14986|14982.7|14981.7|308
1629312460000|2021-08-18 18:47:40|14984.8|14983.8|14984.7|14983.7|14985.4|14984.4|14982.8|14981.8|94
1629312470000|2021-08-18 18:47:50|14984.5|14983.5|14986.5|14985.5|14987.4|14986.4|14984.5|14983.5|122
1629312480000|2021-08-18 18:48:00|14986.7|14985.7|14984.7|14983.7|14986.7|14985.7|14984.2|14983.2|115
1629312490000|2021-08-18 18:48:10|14984.8|14983.8|14983.9|14982.9|14985.2|14984.2|14981.9|14980.9|180
1629312500000|2021-08-18 18:48:20|14983.8|14982.8|14984.3|14983.3|14984.9|14983.9|14983.2|14982.2|67
1629312510000|2021-08-18 18:48:30|14984.5|14983.5|14986.3|14985.3|14986.4|14985.4|14983.8|14982.8|58
1629312520000|2021-08-18 18:48:40|14986.2|14985.2|14983.2|14982.2|14986.2|14985.2|14982|14981|91
1629312530000|2021-08-18 18:48:50|14983.3|14982.3|14983.5|14982.5|14984.9|14983.9|14982.9|14981.9|95
1629312540000|2021-08-18 18:49:00|14983.9|14982.9|14987.4|14986.4|14987.9|14986.9|14982.5|14981.5|173
1629312550000|2021-08-18 18:49:10|14987.3|14986.3|14987.3|14986.3|14988.3|14987.3|14986.5|14985.5|164
1629312560000|2021-08-18 18:49:20|14987.4|14986.4|14986.9|14985.9|14987.8|14986.8|14985.4|14984.4|86
1629312570000|2021-08-18 18:49:30|14987|14986|14987.2|14986.2|14987.7|14986.7|14986.4|14985.4|103
1629312580000|2021-08-18 18:49:40|14987.3|14986.3|14986|14985|14989.9|14988.9|14985.4|14984.4|284
1629312590000|2021-08-18 18:49:50|14986.2|14985.2|14986.4|14985.4|14987.3|14986.3|14985.4|14984.4|104
1629312600000|2021-08-18 18:50:00|14986.7|14985.7|14985.3|14984.3|14987.2|14986.2|14982.4|14981.4|356
1629312610000|2021-08-18 18:50:10|14985.4|14984.4|14985.5|14984.5|14986.9|14985.9|14983.9|14982.9|142
1629312620000|2021-08-18 18:50:20|14985.4|14984.4|14987.2|14986.2|14987.2|14986.2|14984.9|14983.9|69
1629312630000|2021-08-18 18:50:30|14987|14986|14989.2|14988.2|14989.3|14988.3|14986.5|14985.5|106
1629312640000|2021-08-18 18:50:40|14989.3|14988.3|14992.2|14991.2|14992.4|14991.4|14989.3|14988.3|214
1629312650000|2021-08-18 18:50:50|14992.3|14991.3|14992.3|14991.3|14992.7|14991.7|14990.8|14989.8|154
1629312660000|2021-08-18 18:51:00|14992.2|14991.2|14990.7|14989.7|14992.2|14991.2|14987.9|14986.9|202
1629312670000|2021-08-18 18:51:10|14990.8|14989.8|14985.4|14984.4|14992.2|14991.2|14984.9|14983.9|258
1629312680000|2021-08-18 18:51:20|14985.3|14984.3|14983.4|14982.4|14986.2|14985.2|14981|14980|329
1629312690000|2021-08-18 18:51:30|14983.2|14982.2|14981.2|14980.2|14983.5|14982.5|14978.3|14977.3|500
1629312700000|2021-08-18 18:51:40|14981|14980|14982.5|14981.5|14983.9|14982.9|14980.4|14979.4|236
1629312710000|2021-08-18 18:51:50|14983.3|14982.3|14979.9|14978.9|14985.4|14984.4|14979.8|14978.8|197
1629312720000|2021-08-18 18:52:00|14979.7|14978.7|14981.5|14980.5|14981.9|14980.9|14977.4|14976.4|325
1629312730000|2021-08-18 18:52:10|14981.4|14980.4|14982.7|14981.7|14982.8|14981.8|14980.2|14979.2|158
1629312740000|2021-08-18 18:52:20|14982.9|14981.9|14983.8|14982.8|14984|14983|14980.4|14979.4|115
1629312750000|2021-08-18 18:52:30|14983.7|14982.7|14983.2|14982.2|14984.2|14983.2|14982.4|14981.4|112
1629312760000|2021-08-18 18:52:40|14983|14982|14981.4|14980.4|14984.7|14983.7|14981.2|14980.2|116
1629312770000|2021-08-18 18:52:50|14981.5|14980.5|14982.4|14981.4|14983.9|14982.9|14981.2|14980.2|53
1629312780000|2021-08-18 18:53:00|14982.5|14981.5|14983.7|14982.7|14984.7|14983.7|14980.7|14979.7|122
1629312790000|2021-08-18 18:53:10|14983.9|14982.9|14982.7|14981.7|14985.3|14984.3|14982.4|14981.4|74
1629312800000|2021-08-18 18:53:20|14982.5|14981.5|14982.7|14981.7|14983.3|14982.3|14980.2|14979.2|134
1629312810000|2021-08-18 18:53:30|14982.8|14981.8|14984.9|14983.9|14986.4|14985.4|14982.5|14981.5|157
1629312820000|2021-08-18 18:53:40|14985.2|14984.2|14985.3|14984.3|14986.4|14985.4|14983.9|14982.9|62
1629312830000|2021-08-18 18:53:50|14985.4|14984.4|14986.7|14985.7|14987.8|14986.8|14985|14984|127
1629312840000|2021-08-18 18:54:00|14986.5|14985.5|14982.9|14981.9|14986.5|14985.5|14982.8|14981.8|140
1629312850000|2021-08-18 18:54:10|14983|14982|14982.4|14981.4|14984.7|14983.7|14981.9|14980.9|94
1629312860000|2021-08-18 18:54:20|14982.7|14981.7|14984.8|14983.8|14985.2|14984.2|14982.7|14981.7|63
1629312870000|2021-08-18 18:54:30|14984.7|14983.7|14983.3|14982.3|14987|14986|14982.5|14981.5|87
1629312880000|2021-08-18 18:54:40|14983.2|14982.2|14982.4|14981.4|14983.8|14982.8|14982|14981|132
1629312890000|2021-08-18 18:54:50|14983.3|14982.3|14984.2|14983.2|14984.8|14983.8|14982.4|14981.4|85
1629312900000|2021-08-18 18:55:00|14984.4|14983.4|14982.9|14981.9|14984.8|14983.8|14982|14981|141
1629312910000|2021-08-18 18:55:10|14983|14982|14987.7|14986.7|14988.3|14987.3|14982.8|14981.8|163
1629312920000|2021-08-18 18:55:20|14987.8|14986.8|14990.5|14989.5|14991.2|14990.2|14987.3|14986.3|310
1629312930000|2021-08-18 18:55:30|14990.7|14989.7|14991.2|14990.2|14991.9|14990.9|14989.7|14988.7|241
1629312940000|2021-08-18 18:55:40|14991.3|14990.3|14991.2|14990.2|14991.9|14990.9|14989.4|14988.4|170
1629312950000|2021-08-18 18:55:50|14991|14990|14991.2|14990.2|14992.3|14991.3|14990.5|14989.5|96
1629312960000|2021-08-18 18:56:00|14991.3|14990.3|14989.7|14988.7|14991.7|14990.7|14987.9|14986.9|215
1629312970000|2021-08-18 18:56:10|14989.5|14988.5|14990.2|14989.2|14991.3|14990.3|14987.4|14986.4|97
1629312980000|2021-08-18 18:56:20|14990.4|14989.4|14990.4|14989.4|14992.3|14991.3|14989.7|14988.7|94
1629312990000|2021-08-18 18:56:30|14990.5|14989.5|14989.7|14988.7|14991.2|14990.2|14989|14988|44
1629313000000|2021-08-18 18:56:40|14989.8|14988.8|14989.7|14988.7|14989.8|14988.8|14988|14987|84
1629313010000|2021-08-18 18:56:50|14989.8|14988.8|14989.8|14988.8|14990.8|14989.8|14989|14988|73
1629313020000|2021-08-18 18:57:00|14989.7|14988.7|14993|14992|14994|14993|14989.4|14988.4|245
1629313030000|2021-08-18 18:57:10|14993.2|14992.2|14994.7|14993.7|14995.7|14994.7|14992.9|14991.9|203
1629313040000|2021-08-18 18:57:20|14994.9|14993.9|14990.7|14989.7|14995.3|14994.3|14990.5|14989.5|186
1629313050000|2021-08-18 18:57:30|14991|14990|14989.9|14988.9|14991.3|14990.3|14988.7|14987.7|171
1629313060000|2021-08-18 18:57:40|14989.8|14988.8|14992.8|14991.8|14992.8|14991.8|14988.9|14987.9|128
1629313070000|2021-08-18 18:57:50|14993.2|14992.2|14994.2|14993.2|14995.5|14994.5|14992.2|14991.2|180
1629313080000|2021-08-18 18:58:00|14994|14993|14995.4|14994.4|14995.7|14994.7|14993.8|14992.8|146
1629313090000|2021-08-18 18:58:10|14995.5|14994.5|14994.9|14993.9|14996.3|14995.3|14994.4|14993.4|119
1629313100000|2021-08-18 18:58:20|14995|14994|14992.9|14991.9|14995|14994|14991.8|14990.8|218
1629313110000|2021-08-18 18:58:30|14992.8|14991.8|14992.5|14991.5|14994.7|14993.7|14992.2|14991.2|71
1629313120000|2021-08-18 18:58:40|14992.9|14991.9|14993.2|14992.2|14993.9|14992.9|14989.9|14988.9|137
1629313130000|2021-08-18 18:58:50|14992.9|14991.9|14993.9|14992.9|14995|14994|14992.9|14991.9|60
1629313140000|2021-08-18 18:59:00|14994.2|14993.2|14994.4|14993.4|14994.8|14993.8|14993|14992|40
1629313150000|2021-08-18 18:59:10|14994.5|14993.5|14994.2|14993.2|14996.2|14995.2|14994.2|14993.2|102
1629313160000|2021-08-18 18:59:20|14994.4|14993.4|14994.9|14993.9|14997.7|14996.7|14993.9|14992.9|155
1629313170000|2021-08-18 18:59:30|14995.2|14994.2|14994.2|14993.2|14995.2|14994.2|14993.7|14992.7|70
1629313180000|2021-08-18 18:59:40|14993.9|14992.9|14993.7|14992.7|14994.2|14993.2|14992.9|14991.9|94
1629313190000|2021-08-18 18:59:50|14993.5|14992.5|14993.8|14992.8|14994.7|14993.7|14992.5|14991.5|70
1629313200000|2021-08-18 19:00:00|14993.9|14992.9|14992.9|14991.9|14994.2|14993.2|14990.5|14989.5|327
1629313210000|2021-08-18 19:00:10|14992.8|14991.8|14989.7|14988.7|14993.4|14992.4|14986.7|14985.7|394
1629313220000|2021-08-18 19:00:20|14989.8|14988.8|14987.8|14986.8|14992.4|14991.4|14987.8|14986.8|148
1629313230000|2021-08-18 19:00:30|14986.9|14985.9|14986.3|14985.3|14987.2|14986.2|14984.2|14983.2|469
1629313240000|2021-08-18 19:00:40|14986.4|14985.4|14987.5|14986.5|14988.9|14987.9|14984.2|14983.2|188
1629313250000|2021-08-18 19:00:50|14987.4|14986.4|14988.8|14987.8|14988.9|14987.9|14986.5|14985.5|113
1629313260000|2021-08-18 19:01:00|14988.9|14987.9|14990.7|14989.7|14991.7|14990.7|14987.9|14986.9|196
1629313270000|2021-08-18 19:01:10|14990.8|14989.8|14989.2|14988.2|14991.2|14990.2|14988.4|14987.4|93
1629313280000|2021-08-18 19:01:20|14989.3|14988.3|14988.2|14987.2|14990|14989|14988|14987|90
1629313290000|2021-08-18 19:01:30|14987.9|14986.9|14987.9|14986.9|14988.3|14987.3|14985.4|14984.4|132
1629313300000|2021-08-18 19:01:40|14987.7|14986.7|14984.9|14983.9|14987.7|14986.7|14984|14983|159
1629313310000|2021-08-18 19:01:50|14984.8|14983.8|14986.4|14985.4|14987.9|14986.9|14984.8|14983.8|133
1629313320000|2021-08-18 19:02:00|14986.3|14985.3|14981.5|14980.5|14986.4|14985.4|14980.9|14979.9|327
1629313330000|2021-08-18 19:02:10|14981.2|14980.2|14981.2|14980.2|14982.4|14981.4|14978.7|14977.7|378
1629313340000|2021-08-18 19:02:20|14982.2|14981.2|14978|14977|14982.4|14981.4|14976.9|14975.9|237
1629313350000|2021-08-18 19:02:30|14977.9|14976.9|14978.9|14977.9|14979.3|14978.3|14976.5|14975.5|281
1629313360000|2021-08-18 19:02:40|14979.4|14978.4|14981.3|14980.3|14981.8|14980.8|14978.5|14977.5|170
1629313370000|2021-08-18 19:02:50|14980.4|14979.4|14980.4|14979.4|14983.2|14982.2|14980.2|14979.2|186
1629313380000|2021-08-18 19:03:00|14980.5|14979.5|14977.2|14976.2|14980.9|14979.9|14976.3|14975.3|185
1629313390000|2021-08-18 19:03:10|14977.3|14976.3|14978.4|14977.4|14980.2|14979.2|14976.8|14975.8|116
1629313400000|2021-08-18 19:03:20|14978.3|14977.3|14978.4|14977.4|14979.4|14978.4|14977.9|14976.9|44
1629313410000|2021-08-18 19:03:30|14978.3|14977.3|14977.7|14976.7|14978.7|14977.7|14977.3|14976.3|76
1629313420000|2021-08-18 19:03:40|14977.5|14976.5|14971.4|14970.4|14977.5|14976.5|14969.7|14968.7|967
1629313430000|2021-08-18 19:03:50|14971.3|14970.3|14971.3|14970.3|14972|14971|14970.5|14969.5|281
1629313440000|2021-08-18 19:04:00|14971.5|14970.5|14973.7|14972.7|14974.5|14973.5|14969.2|14968.2|266
1629313450000|2021-08-18 19:04:10|14973.5|14972.5|14974.8|14973.8|14975.8|14974.8|14972|14971|187
1629313460000|2021-08-18 19:04:20|14974.9|14973.9|14978.9|14977.9|14979.4|14978.4|14973.2|14972.2|291
1629313470000|2021-08-18 19:04:30|14978.8|14977.8|14976.9|14975.9|14979|14978|14975.7|14974.7|133
1629313480000|2021-08-18 19:04:40|14976.8|14975.8|14977|14976|14978.3|14977.3|14975.9|14974.9|98
1629313490000|2021-08-18 19:04:50|14977.2|14976.2|14976.2|14975.2|14977.2|14976.2|14974.3|14973.3|102
1629313500000|2021-08-18 19:05:00|14976|14975|14977.3|14976.3|14977.7|14976.7|14975.2|14974.2|187
1629313510000|2021-08-18 19:05:10|14977.8|14976.8|14975.9|14974.9|14978.9|14977.9|14975.8|14974.8|208
1629313520000|2021-08-18 19:05:20|14975.8|14974.8|14973.9|14972.9|14975.8|14974.8|14973|14972|167
1629313530000|2021-08-18 19:05:30|14973.8|14972.8|14974.7|14973.7|14974.7|14973.7|14972.8|14971.8|151
1629313540000|2021-08-18 19:05:40|14974.5|14973.5|14977.4|14976.4|14977.8|14976.8|14974.5|14973.5|137
1629313550000|2021-08-18 19:05:50|14978|14977|14978.7|14977.7|14979.4|14978.4|14977.3|14976.3|153
1629313560000|2021-08-18 19:06:00|14978.5|14977.5|14978.4|14977.4|14979.4|14978.4|14977.5|14976.5|76
1629313570000|2021-08-18 19:06:10|14978.5|14977.5|14978.2|14977.2|14980.2|14979.2|14975.9|14974.9|190
1629313580000|2021-08-18 19:06:20|14978|14977|14976.7|14975.7|14978.8|14977.8|14975.8|14974.8|76
1629313590000|2021-08-18 19:06:30|14976.5|14975.5|14976.9|14975.9|14977.2|14976.2|14975.4|14974.4|88
1629313600000|2021-08-18 19:06:40|14977.2|14976.2|14978.2|14977.2|14978.9|14977.9|14976.8|14975.8|73
1629313610000|2021-08-18 19:06:50|14978|14977|14979.9|14978.9|14980.4|14979.4|14977.9|14976.9|117
1629313620000|2021-08-18 19:07:00|14979.8|14978.8|14978.2|14977.2|14979.8|14978.8|14977.5|14976.5|89
1629313630000|2021-08-18 19:07:10|14978.4|14977.4|14976.9|14975.9|14978.9|14977.9|14976.8|14975.8|76
1629313640000|2021-08-18 19:07:20|14977|14976|14978.5|14977.5|14979.2|14978.2|14976.3|14975.3|60
1629313650000|2021-08-18 19:07:30|14978.7|14977.7|14977.4|14976.4|14978.9|14977.9|14977.2|14976.2|73
1629313660000|2021-08-18 19:07:40|14977.3|14976.3|14975.8|14974.8|14977.3|14976.3|14974.8|14973.8|121
1629313670000|2021-08-18 19:07:50|14975.7|14974.7|14979.9|14978.9|14980.5|14979.5|14975.7|14974.7|146
1629313680000|2021-08-18 19:08:00|14979.7|14978.7|14981|14980|14981.7|14980.7|14979.4|14978.4|127
1629313690000|2021-08-18 19:08:10|14980.9|14979.9|14980.2|14979.2|14981.3|14980.3|14979.8|14978.8|86
1629313700000|2021-08-18 19:08:20|14980.3|14979.3|14980.2|14979.2|14980.8|14979.8|14979.3|14978.3|56
1629313710000|2021-08-18 19:08:30|14980|14979|14978.9|14977.9|14981.2|14980.2|14977.3|14976.3|106
1629313720000|2021-08-18 19:08:40|14978.8|14977.8|14975.5|14974.5|14978.8|14977.8|14974.3|14973.3|147
1629313730000|2021-08-18 19:08:50|14975.8|14974.8|14973.9|14972.9|14976.8|14975.8|14973.7|14972.7|163
1629313740000|2021-08-18 19:09:00|14973.8|14972.8|14974.4|14973.4|14975.3|14974.3|14973.8|14972.8|135
1629313750000|2021-08-18 19:09:10|14974.3|14973.3|14975.8|14974.8|14976.5|14975.5|14973.8|14972.8|164
1629313760000|2021-08-18 19:09:20|14975.7|14974.7|14973.4|14972.4|14976.4|14975.4|14973.3|14972.3|87
1629313770000|2021-08-18 19:09:30|14973.5|14972.5|14972.4|14971.4|14973.9|14972.9|14971.3|14970.3|193
1629313780000|2021-08-18 19:09:40|14972.5|14971.5|14972.5|14971.5|14973.4|14972.4|14970.9|14969.9|125
1629313790000|2021-08-18 19:09:50|14972.4|14971.4|14969.7|14968.7|14972.4|14971.4|14969.7|14968.7|139
1629313800000|2021-08-18 19:10:00|14969.4|14968.4|14967.8|14966.8|14971|14970|14965.9|14964.9|492
1629313810000|2021-08-18 19:10:10|14967.7|14966.7|14971.2|14970.2|14971.4|14970.4|14967.4|14966.4|224
1629313820000|2021-08-18 19:10:20|14971|14970|14976.2|14975.2|14976.5|14975.5|14970.9|14969.9|345
1629313830000|2021-08-18 19:10:30|14975.9|14974.9|14975.7|14974.7|14978.3|14977.3|14975|14974|220
1629313840000|2021-08-18 19:10:40|14975.8|14974.8|14976.2|14975.2|14977.7|14976.7|14975.4|14974.4|138
1629313850000|2021-08-18 19:10:50|14976.4|14975.4|14977|14976|14979.3|14978.3|14975.9|14974.9|123
1629313860000|2021-08-18 19:11:00|14977.3|14976.3|14979.3|14978.3|14980.7|14979.7|14977|14976|215
1629313870000|2021-08-18 19:11:10|14979.4|14978.4|14976.9|14975.9|14979.7|14978.7|14976.3|14975.3|88
1629313880000|2021-08-18 19:11:20|14976.7|14975.7|14974.9|14973.9|14976.9|14975.9|14974.2|14973.2|125
1629313890000|2021-08-18 19:11:30|14974.8|14973.8|14975.9|14974.9|14977.7|14976.7|14974.7|14973.7|89
1629313900000|2021-08-18 19:11:40|14975.8|14974.8|14976|14975|14976.7|14975.7|14974.2|14973.2|96
1629313910000|2021-08-18 19:11:50|14975.9|14974.9|14975|14974|14975.9|14974.9|14973|14972|95
1629313920000|2021-08-18 19:12:00|14975.2|14974.2|14979|14978|14979.2|14978.2|14974.2|14973.2|152
1629313930000|2021-08-18 19:12:10|14979.3|14978.3|14979.3|14978.3|14983.2|14982.2|14979.2|14978.2|377
1629313940000|2021-08-18 19:12:20|14979.4|14978.4|14976.9|14975.9|14979.8|14978.8|14976.4|14975.4|114
1629313950000|2021-08-18 19:12:30|14976.8|14975.8|14977.7|14976.7|14978.9|14977.9|14976.7|14975.7|112
1629313960000|2021-08-18 19:12:40|14977.8|14976.8|14978.5|14977.5|14979.3|14978.3|14977.2|14976.2|81
1629313970000|2021-08-18 19:12:50|14978.4|14977.4|14981|14980|14981.5|14980.5|14978.4|14977.4|122
1629313980000|2021-08-18 19:13:00|14981.2|14980.2|14981|14980|14981.7|14980.7|14979.4|14978.4|106
1629313990000|2021-08-18 19:13:10|14981.2|14980.2|14981.4|14980.4|14983|14982|14981|14980|92
1629314000000|2021-08-18 19:13:20|14981.3|14980.3|14980.8|14979.8|14981.9|14980.9|14980.5|14979.5|87
1629314010000|2021-08-18 19:13:30|14981.2|14980.2|14982.4|14981.4|14983.2|14982.2|14981.2|14980.2|67
1629314020000|2021-08-18 19:13:40|14982.3|14981.3|14981.5|14980.5|14983.5|14982.5|14980.8|14979.8|206
1629314030000|2021-08-18 19:13:50|14981.4|14980.4|14982.2|14981.2|14983.8|14982.8|14981|14980|255
1629314040000|2021-08-18 19:14:00|14982|14981|14978.8|14977.8|14982|14981|14978.7|14977.7|148
1629314050000|2021-08-18 19:14:10|14978.9|14977.9|14978.5|14977.5|14979.3|14978.3|14977.7|14976.7|124
1629314060000|2021-08-18 19:14:20|14978.7|14977.7|14976.9|14975.9|14978.7|14977.7|14975.8|14974.8|120
1629314070000|2021-08-18 19:14:30|14976.8|14975.8|14977.8|14976.8|14978.5|14977.5|14974.9|14973.9|147
1629314080000|2021-08-18 19:14:40|14977.9|14976.9|14978.8|14977.8|14979.9|14978.9|14977.2|14976.2|69
1629314090000|2021-08-18 19:14:50|14978.5|14977.5|14980.2|14979.2|14980.9|14979.9|14977.8|14976.8|95
1629314100000|2021-08-18 19:15:00|14980.3|14979.3|14978.9|14977.9|14981.7|14980.7|14977|14976|173
1629314110000|2021-08-18 19:15:10|14978.7|14977.7|14979.7|14978.7|14980.2|14979.2|14977.4|14976.4|103
1629314120000|2021-08-18 19:15:20|14979.8|14978.8|14981.4|14980.4|14981.9|14980.9|14978.9|14977.9|76
1629314130000|2021-08-18 19:15:30|14981.8|14980.8|14980.7|14979.7|14982.9|14981.9|14980.7|14979.7|154
1629314140000|2021-08-18 19:15:40|14980.5|14979.5|14975.7|14974.7|14980.8|14979.8|14975.4|14974.4|250
1629314150000|2021-08-18 19:15:50|14975.8|14974.8|14976.9|14975.9|14977.2|14976.2|14974|14973|231
1629314160000|2021-08-18 19:16:00|14977|14976|14974.9|14973.9|14977|14976|14973.9|14972.9|122
1629314170000|2021-08-18 19:16:10|14975|14974|14976.9|14975.9|14976.9|14975.9|14974.9|14973.9|106
1629314180000|2021-08-18 19:16:20|14976.8|14975.8|14975.5|14974.5|14978.4|14977.4|14975|14974|138
1629314190000|2021-08-18 19:16:30|14975.4|14974.4|14978.2|14977.2|14978.3|14977.3|14975.4|14974.4|63
1629314200000|2021-08-18 19:16:40|14978.3|14977.3|14977.2|14976.2|14978.9|14977.9|14976.7|14975.7|35
1629314210000|2021-08-18 19:16:50|14977|14976|14980.2|14979.2|14980.2|14979.2|14977|14976|108
1629314220000|2021-08-18 19:17:00|14980.3|14979.3|14982.9|14981.9|14983.3|14982.3|14979.9|14978.9|208
1629314230000|2021-08-18 19:17:10|14983.2|14982.2|14982.5|14981.5|14983.4|14982.4|14981.3|14980.3|150
1629314240000|2021-08-18 19:17:20|14982.7|14981.7|14984|14983|14984|14983|14981.4|14980.4|89
1629314250000|2021-08-18 19:17:30|14983.9|14982.9|14980.8|14979.8|14984.2|14983.2|14980.2|14979.2|121
1629314260000|2021-08-18 19:17:40|14980.7|14979.7|14981.4|14980.4|14981.5|14980.5|14979|14978|93
1629314270000|2021-08-18 19:17:50|14981.5|14980.5|14983.9|14982.9|14985.8|14984.8|14981.5|14980.5|199
1629314280000|2021-08-18 19:18:00|14984|14983|14982.9|14981.9|14984.7|14983.7|14982.9|14981.9|127
1629314290000|2021-08-18 19:18:10|14982.8|14981.8|14983.9|14982.9|14983.9|14982.9|14981.5|14980.5|99
1629314300000|2021-08-18 19:18:20|14984|14983|14983.7|14982.7|14984|14983|14982.7|14981.7|53
1629314310000|2021-08-18 19:18:30|14983.5|14982.5|14982.2|14981.2|14985.7|14984.7|14981.4|14980.4|113
1629314320000|2021-08-18 19:18:40|14981.7|14980.7|14982.7|14981.7|14982.8|14981.8|14979.8|14978.8|117
1629314330000|2021-08-18 19:18:50|14982.8|14981.8|14981.8|14980.8|14983|14982|14980.3|14979.3|97
1629314340000|2021-08-18 19:19:00|14981.9|14980.9|14980.9|14979.9|14982|14981|14979.8|14978.8|80
1629314350000|2021-08-18 19:19:10|14981|14980|14980.9|14979.9|14982.5|14981.5|14980.7|14979.7|84
1629314360000|2021-08-18 19:19:20|14981|14980|14978.9|14977.9|14981.3|14980.3|14978.8|14977.8|106
1629314370000|2021-08-18 19:19:30|14978.5|14977.5|14974.9|14973.9|14978.5|14977.5|14973.9|14972.9|363
1629314380000|2021-08-18 19:19:40|14975|14974|14977.2|14976.2|14977.9|14976.9|14975|14974|86
1629314390000|2021-08-18 19:19:50|14977.3|14976.3|14978.4|14977.4|14979.2|14978.2|14976.7|14975.7|143
1629314400000|2021-08-18 19:20:00|14978.6|14977.6|14978.1|14977.1|14980.6|14979.6|14977|14976|153
1629314410000|2021-08-18 19:20:10|14978.5|14977.5|14976.3|14975.3|14980|14979|14976.3|14975.3|116
1629314420000|2021-08-18 19:20:20|14976.5|14975.5|14973.2|14972.2|14976.6|14975.6|14972.3|14971.3|225
1629314430000|2021-08-18 19:20:30|14973.1|14972.1|14977.5|14976.5|14977.6|14976.6|14973.1|14972.1|143
1629314440000|2021-08-18 19:20:40|14977.6|14976.6|14973.6|14972.6|14980.6|14979.6|14973.6|14972.6|178
1629314450000|2021-08-18 19:20:50|14973.7|14972.7|14974.3|14973.3|14975.2|14974.2|14973.6|14972.6|70
1629314460000|2021-08-18 19:21:00|14974.2|14973.2|14970.1|14969.1|14974.2|14973.2|14969|14968|319
1629314470000|2021-08-18 19:21:10|14970.8|14969.8|14975.3|14974.3|14975.8|14974.8|14970.8|14969.8|184
1629314480000|2021-08-18 19:21:20|14976.7|14975.7|14977.8|14976.8|14978.3|14977.3|14975.8|14974.8|148
1629314490000|2021-08-18 19:21:30|14976.8|14975.8|14976.1|14975.1|14977.6|14976.6|14975.5|14974.5|68
1629314500000|2021-08-18 19:21:40|14976.2|14975.2|14975.3|14974.3|14977.5|14976.5|14974.7|14973.7|55
1629314510000|2021-08-18 19:21:50|14975.5|14974.5|14977.3|14976.3|14978.7|14977.7|14974.5|14973.5|151
1629314520000|2021-08-18 19:22:00|14977.1|14976.1|14975.1|14974.1|14977.5|14976.5|14975|14974|72
1629314530000|2021-08-18 19:22:10|14975|14974|14975.5|14974.5|14979.8|14978.8|14974.7|14973.7|143
1629314540000|2021-08-18 19:22:20|14975.7|14974.7|14975.2|14974.2|14976.6|14975.6|14973.3|14972.3|130
1629314550000|2021-08-18 19:22:30|14974.8|14973.8|14975.8|14974.8|14976.1|14975.1|14973.7|14972.7|68
1629314560000|2021-08-18 19:22:40|14976.3|14975.3|14976.8|14975.8|14976.8|14975.8|14974.6|14973.6|49
1629314570000|2021-08-18 19:22:50|14977.1|14976.1|14977.1|14976.1|14978.8|14977.8|14976.6|14975.6|103
1629314580000|2021-08-18 19:23:00|14977.2|14976.2|14977.1|14976.1|14978.1|14977.1|14975.6|14974.6|52
1629314590000|2021-08-18 19:23:10|14977.5|14976.5|14977.3|14976.3|14978.3|14977.3|14976.6|14975.6|93
1629314600000|2021-08-18 19:23:20|14977.6|14976.6|14975.1|14974.1|14977.8|14976.8|14974.2|14973.2|64
1629314610000|2021-08-18 19:23:30|14975|14974|14973.8|14972.8|14975.1|14974.1|14972.3|14971.3|146
1629314620000|2021-08-18 19:23:40|14974|14973|14973.6|14972.6|14975.6|14974.6|14973.2|14972.2|51
1629314630000|2021-08-18 19:23:50|14973.7|14972.7|14973.1|14972.1|14974.2|14973.2|14972.7|14971.7|93
1629314640000|2021-08-18 19:24:00|14973.2|14972.2|14971.6|14970.6|14973.2|14972.2|14970.3|14969.3|219
1629314650000|2021-08-18 19:24:10|14971.5|14970.5|14973.1|14972.1|14975.1|14974.1|14971.5|14970.5|119
1629314660000|2021-08-18 19:24:20|14973.2|14972.2|14971.8|14970.8|14973.8|14972.8|14971.3|14970.3|106
1629314670000|2021-08-18 19:24:30|14972|14971|14970.6|14969.6|14972|14971|14970|14969|98
1629314680000|2021-08-18 19:24:40|14970.5|14969.5|14969.1|14968.1|14972.6|14971.6|14968.8|14967.8|160
1629314690000|2021-08-18 19:24:50|14969.2|14968.2|14968.2|14967.2|14969.3|14968.3|14967.3|14966.3|223
1629314700000|2021-08-18 19:25:00|14967.8|14966.8|14969.8|14968.8|14970.3|14969.3|14967.6|14966.6|235
1629314710000|2021-08-18 19:25:10|14970|14969|14970.1|14969.1|14972.5|14971.5|14969.6|14968.6|185
1629314720000|2021-08-18 19:25:20|14970|14969|14971|14970|14972.2|14971.2|14969.6|14968.6|83
1629314730000|2021-08-18 19:25:30|14971.3|14970.3|14970.5|14969.5|14971.8|14970.8|14969.8|14968.8|77
1629314740000|2021-08-18 19:25:40|14970.3|14969.3|14969.5|14968.5|14970.7|14969.7|14968.5|14967.5|122
1629314750000|2021-08-18 19:25:50|14969.8|14968.8|14969.7|14968.7|14972.1|14971.1|14969.3|14968.3|83
1629314760000|2021-08-18 19:26:00|14969.6|14968.6|14971.8|14970.8|14972.2|14971.2|14969.6|14968.6|197
1629314770000|2021-08-18 19:26:10|14972|14971|14972.1|14971.1|14972.2|14971.2|14971|14970|71
1629314780000|2021-08-18 19:26:20|14972|14971|14971.1|14970.1|14973.1|14972.1|14969.8|14968.8|97
1629314790000|2021-08-18 19:26:30|14970.6|14969.6|14970.6|14969.6|14971.7|14970.7|14970.1|14969.1|64
1629314800000|2021-08-18 19:26:40|14970.1|14969.1|14968.8|14967.8|14970.2|14969.2|14968|14967|151
1629314810000|2021-08-18 19:26:50|14969|14968|14970|14969|14970.2|14969.2|14968.6|14967.6|93
1629314820000|2021-08-18 19:27:00|14969.8|14968.8|14970|14969|14970.3|14969.3|14968.5|14967.5|102
1629314830000|2021-08-18 19:27:10|14970.1|14969.1|14968.5|14967.5|14972.2|14971.2|14968.2|14967.2|122
1629314840000|2021-08-18 19:27:20|14968.8|14967.8|14965.1|14964.1|14969.1|14968.1|14964.7|14963.7|314
1629314850000|2021-08-18 19:27:30|14965.2|14964.2|14966.6|14965.6|14967.8|14966.8|14964|14963|589
1629314860000|2021-08-18 19:27:40|14966.7|14965.7|14966.7|14965.7|14968.3|14967.3|14965.7|14964.7|86
1629314870000|2021-08-18 19:27:50|14966.8|14965.8|14967.7|14966.7|14968.3|14967.3|14965.7|14964.7|78
1629314880000|2021-08-18 19:28:00|14967.6|14966.6|14966.1|14965.1|14968.7|14967.7|14965.8|14964.8|146
1629314890000|2021-08-18 19:28:10|14966.3|14965.3|14965.7|14964.7|14967.2|14966.2|14965.2|14964.2|122
1629314900000|2021-08-18 19:28:20|14965.8|14964.8|14964.2|14963.2|14966.1|14965.1|14964.1|14963.1|121
1629314910000|2021-08-18 19:28:30|14964.3|14963.3|14959.8|14958.8|14964.5|14963.5|14959.8|14958.8|393
1629314920000|2021-08-18 19:28:40|14960.1|14959.1|14962.1|14961.1|14962.6|14961.6|14959.2|14958.2|269
1629314930000|2021-08-18 19:28:50|14962.2|14961.2|14962.5|14961.5|14963.7|14962.7|14961.3|14960.3|223
1629314940000|2021-08-18 19:29:00|14962.6|14961.6|14959.6|14958.6|14962.6|14961.6|14957.8|14956.8|304
1629314950000|2021-08-18 19:29:10|14959.5|14958.5|14954.6|14953.6|14960.5|14959.5|14954.6|14953.6|435
1629314960000|2021-08-18 19:29:20|14954.7|14953.7|14955.6|14954.6|14955.8|14954.8|14951.6|14950.6|599
1629314970000|2021-08-18 19:29:30|14956.1|14955.1|14955.8|14954.8|14956.8|14955.8|14953.6|14952.6|220
1629314980000|2021-08-18 19:29:40|14955.7|14954.7|14954.3|14953.3|14956.3|14955.3|14954.2|14953.2|245
1629314990000|2021-08-18 19:29:50|14954.5|14953.5|14953.8|14952.8|14955.2|14954.2|14952.7|14951.7|160
1629315000000|2021-08-18 19:30:00|14953.6|14952.6|14953.1|14952.1|14953.6|14952.6|14951.6|14950.6|336
1629315010000|2021-08-18 19:30:10|14953.2|14952.2|14947.6|14946.6|14953.5|14952.5|14946.6|14945.6|639
1629315020000|2021-08-18 19:30:20|14947.3|14946.3|14946.3|14945.3|14947.6|14946.6|14945.8|14944.8|207
1629315030000|2021-08-18 19:30:30|14946.2|14945.2|14948.1|14947.1|14948.8|14947.8|14945.3|14944.3|361
1629315040000|2021-08-18 19:30:40|14948|14947|14948.3|14947.3|14949.3|14948.3|14946.2|14945.2|443
1629315050000|2021-08-18 19:30:50|14948.5|14947.5|14950.1|14949.1|14950.1|14949.1|14947.1|14946.1|285
1629315060000|2021-08-18 19:31:00|14950|14949|14943.5|14942.5|14951|14950|14943.3|14942.3|457
1629315070000|2021-08-18 19:31:10|14943.7|14942.7|14939.2|14938.2|14944|14943|14939|14938|559
1629315080000|2021-08-18 19:31:20|14939.3|14938.3|14940.1|14939.1|14941.6|14940.6|14938.6|14937.6|331
1629315090000|2021-08-18 19:31:30|14940.2|14939.2|14938.3|14937.3|14941|14940|14937.7|14936.7|288
1629315100000|2021-08-18 19:31:40|14938.2|14937.2|14936.6|14935.6|14938.2|14937.2|14935.3|14934.3|416
1629315110000|2021-08-18 19:31:50|14936.7|14935.7|14931.3|14930.3|14936.7|14935.7|14931.2|14930.2|522
1629315120000|2021-08-18 19:32:00|14931.7|14930.7|14933.1|14932.1|14933.2|14932.2|14929|14928|585
1629315130000|2021-08-18 19:32:10|14933.2|14932.2|14935.8|14934.8|14937.2|14936.2|14931.3|14930.3|474
1629315140000|2021-08-18 19:32:20|14936|14935|14933.6|14932.6|14936|14935|14932.1|14931.1|358
1629315150000|2021-08-18 19:32:30|14933.5|14932.5|14934.2|14933.2|14935|14934|14931.6|14930.6|431
1629315160000|2021-08-18 19:32:40|14934|14933|14936.6|14935.6|14938.1|14937.1|14933.7|14932.7|403
1629315170000|2021-08-18 19:32:50|14936.3|14935.3|14936.7|14935.7|14937.6|14936.6|14936.3|14935.3|275
1629315180000|2021-08-18 19:33:00|14936.6|14935.6|14935.3|14934.3|14940|14939|14935.3|14934.3|547
1629315190000|2021-08-18 19:33:10|14935.5|14934.5|14932.1|14931.1|14935.5|14934.5|14932|14931|335
1629315200000|2021-08-18 19:33:20|14932.2|14931.2|14930.7|14929.7|14932.8|14931.8|14930.2|14929.2|302
1629315210000|2021-08-18 19:33:30|14930.6|14929.6|14928.8|14927.8|14930.6|14929.6|14927.8|14926.8|466
1629315220000|2021-08-18 19:33:40|14928.7|14927.7|14928.1|14927.1|14929.2|14928.2|14927.7|14926.7|374
1629315230000|2021-08-18 19:33:50|14928.2|14927.2|14929.7|14928.7|14930.3|14929.3|14926.7|14925.7|256
1629315240000|2021-08-18 19:34:00|14929.6|14928.6|14932.2|14931.2|14932.7|14931.7|14928.7|14927.7|405
1629315250000|2021-08-18 19:34:10|14932.6|14931.6|14932|14931|14934.7|14933.7|14931.3|14930.3|504
1629315260000|2021-08-18 19:34:20|14932.1|14931.1|14930.6|14929.6|14932.6|14931.6|14929.5|14928.5|229
1629315270000|2021-08-18 19:34:30|14930.5|14929.5|14925.8|14924.8|14930.7|14929.7|14925.7|14924.7|274
1629315280000|2021-08-18 19:34:40|14925.7|14924.7|14924.1|14923.1|14926.1|14925.1|14922.5|14921.5|624
1629315290000|2021-08-18 19:34:50|14923.3|14922.3|14925.3|14924.3|14925.3|14924.3|14922.5|14921.5|341
1629315300000|2021-08-18 19:35:00|14925.6|14924.6|14920.7|14919.7|14925.8|14924.8|14919.5|14918.5|662
1629315310000|2021-08-18 19:35:10|14920.6|14919.6|14921.1|14920.1|14922.6|14921.6|14919.7|14918.7|408
1629315320000|2021-08-18 19:35:20|14921.2|14920.2|14922.5|14921.5|14924.8|14923.8|14920.2|14919.2|364
1629315330000|2021-08-18 19:35:30|14922.8|14921.8|14926|14925|14926|14925|14922.7|14921.7|275
1629315340000|2021-08-18 19:35:40|14925.8|14924.8|14928.2|14927.2|14930|14929|14925.6|14924.6|510
1629315350000|2021-08-18 19:35:50|14928.1|14927.1|14924.1|14923.1|14928.1|14927.1|14923.8|14922.8|350
1629315360000|2021-08-18 19:36:00|14923.8|14922.8|14922.2|14921.2|14924|14923|14922|14921|322
1629315370000|2021-08-18 19:36:10|14921.6|14920.6|14921.5|14920.5|14922.2|14921.2|14919.3|14918.3|414
1629315380000|2021-08-18 19:36:20|14921.3|14920.3|14925.1|14924.1|14925.8|14924.8|14921.2|14920.2|765
1629315390000|2021-08-18 19:36:30|14925|14924|14925.7|14924.7|14926.5|14925.5|14923.1|14922.1|328
1629315400000|2021-08-18 19:36:40|14926|14925|14927.1|14926.1|14929.1|14928.1|14924.2|14923.2|793
1629315410000|2021-08-18 19:36:50|14927.2|14926.2|14926|14925|14928.3|14927.3|14926|14925|341
1629315420000|2021-08-18 19:37:00|14925.2|14924.2|14922.3|14921.3|14925.2|14924.2|14922.3|14921.3|304
1629315430000|2021-08-18 19:37:10|14922.5|14921.5|14923.8|14922.8|14925.1|14924.1|14921.8|14920.8|209
1629315440000|2021-08-18 19:37:20|14924|14923|14925.2|14924.2|14925.5|14924.5|14922.8|14921.8|150
1629315450000|2021-08-18 19:37:30|14925.3|14924.3|14923|14922|14925.6|14924.6|14922.8|14921.8|153
1629315460000|2021-08-18 19:37:40|14922.8|14921.8|14921.8|14920.8|14922.8|14921.8|14921.5|14920.5|129
1629315470000|2021-08-18 19:37:50|14921.7|14920.7|14921|14920|14921.7|14920.7|14919.6|14918.6|377
1629315480000|2021-08-18 19:38:00|14921.1|14920.1|14919.6|14918.6|14921.3|14920.3|14919.1|14918.1|292
1629315490000|2021-08-18 19:38:10|14919.5|14918.5|14919.3|14918.3|14920.2|14919.2|14919.2|14918.2|180
1629315500000|2021-08-18 19:38:20|14919.5|14918.5|14922.8|14921.8|14923.1|14922.1|14919.5|14918.5|215
1629315510000|2021-08-18 19:38:30|14922.7|14921.7|14921|14920|14925.1|14924.1|14919.8|14918.8|519
1629315520000|2021-08-18 19:38:40|14920.8|14919.8|14923.1|14922.1|14923.5|14922.5|14920.2|14919.2|212
1629315530000|2021-08-18 19:38:50|14923.2|14922.2|14925.2|14924.2|14926.1|14925.1|14922.1|14921.1|249
1629315540000|2021-08-18 19:39:00|14925.3|14924.3|14929.7|14928.7|14930.2|14929.2|14925.1|14924.1|433
1629315550000|2021-08-18 19:39:10|14929.8|14928.8|14930.1|14929.1|14931.3|14930.3|14929.6|14928.6|365
1629315560000|2021-08-18 19:39:20|14930.2|14929.2|14932.6|14931.6|14933.5|14932.5|14930.1|14929.1|519
1629315570000|2021-08-18 19:39:30|14932.7|14931.7|14931|14930|14932.7|14931.7|14930.1|14929.1|274
1629315580000|2021-08-18 19:39:40|14930.8|14929.8|14930.1|14929.1|14931.5|14930.5|14929.5|14928.5|311
1629315590000|2021-08-18 19:39:50|14930|14929|14928.8|14927.8|14930.5|14929.5|14928.1|14927.1|187
1629315600000|2021-08-18 19:40:00|14929.3|14928.3|14928.2|14927.2|14931.5|14930.5|14927.6|14926.6|334
1629315610000|2021-08-18 19:40:10|14928.3|14927.3|14928.8|14927.8|14931.5|14930.5|14928|14927|216
1629315620000|2021-08-18 19:40:20|14929|14928|14930.1|14929.1|14931|14930|14928.6|14927.6|142
1629315630000|2021-08-18 19:40:30|14930|14929|14929.5|14928.5|14930.8|14929.8|14928|14927|146
1629315640000|2021-08-18 19:40:40|14928.8|14927.8|14929.7|14928.7|14930.3|14929.3|14928.6|14927.6|111
1629315650000|2021-08-18 19:40:50|14929.8|14928.8|14930.1|14929.1|14930.1|14929.1|14927.3|14926.3|184
1629315660000|2021-08-18 19:41:00|14929.8|14928.8|14931.6|14930.6|14932.5|14931.5|14929.6|14928.6|196
1629315670000|2021-08-18 19:41:10|14931.7|14930.7|14932.7|14931.7|14933.5|14932.5|14930.5|14929.5|223
1629315680000|2021-08-18 19:41:20|14932.8|14931.8|14936|14935|14937.1|14936.1|14932.5|14931.5|388
1629315690000|2021-08-18 19:41:30|14936.1|14935.1|14935.6|14934.6|14936.6|14935.6|14934.8|14933.8|182
1629315700000|2021-08-18 19:41:40|14935.5|14934.5|14937.3|14936.3|14937.5|14936.5|14935.5|14934.5|305
1629315710000|2021-08-18 19:41:50|14937.5|14936.5|14937.7|14936.7|14938.5|14937.5|14936.6|14935.6|272
1629315720000|2021-08-18 19:42:00|14937.1|14936.1|14937.5|14936.5|14937.6|14936.6|14935.2|14934.2|301
1629315730000|2021-08-18 19:42:10|14937.6|14936.6|14935.6|14934.6|14937.7|14936.7|14935.6|14934.6|142
1629315740000|2021-08-18 19:42:20|14935.7|14934.7|14934.5|14933.5|14935.7|14934.7|14932.1|14931.1|221
1629315750000|2021-08-18 19:42:30|14934.3|14933.3|14934|14933|14934.5|14933.5|14932.7|14931.7|158
1629315760000|2021-08-18 19:42:40|14933.8|14932.8|14931.1|14930.1|14934.7|14933.7|14931.1|14930.1|145
1629315770000|2021-08-18 19:42:50|14931.2|14930.2|14933.5|14932.5|14933.5|14932.5|14930.6|14929.6|236
1629315780000|2021-08-18 19:43:00|14933.3|14932.3|14934.3|14933.3|14934.3|14933.3|14932.2|14931.2|177
1629315790000|2021-08-18 19:43:10|14934.2|14933.2|14935.1|14934.1|14936|14935|14933.6|14932.6|169
1629315800000|2021-08-18 19:43:20|14935.3|14934.3|14937.1|14936.1|14937.3|14936.3|14934|14933|203
1629315810000|2021-08-18 19:43:30|14937|14936|14936.6|14935.6|14938|14937|14936.2|14935.2|227
1629315820000|2021-08-18 19:43:40|14936.5|14935.5|14938.8|14937.8|14939.1|14938.1|14936.5|14935.5|200
1629315830000|2021-08-18 19:43:50|14939|14938|14937.5|14936.5|14940|14939|14937.2|14936.2|258
1629315840000|2021-08-18 19:44:00|14937.3|14936.3|14937|14936|14937.3|14936.3|14936|14935|215
1629315850000|2021-08-18 19:44:10|14937.2|14936.2|14938.1|14937.1|14938.5|14937.5|14937|14936|116
1629315860000|2021-08-18 19:44:20|14938|14937|14940.6|14939.6|14941.5|14940.5|14938|14937|449
1629315870000|2021-08-18 19:44:30|14940.7|14939.7|14937.5|14936.5|14940.7|14939.7|14937.2|14936.2|344
1629315880000|2021-08-18 19:44:40|14937.3|14936.3|14935.5|14934.5|14937.7|14936.7|14935.1|14934.1|212
1629315890000|2021-08-18 19:44:50|14935.6|14934.6|14938.7|14937.7|14938.7|14937.7|14934.6|14933.6|149
1629315900000|2021-08-18 19:45:00|14938.6|14937.6|14940.7|14939.7|14942.2|14941.2|14938.1|14937.1|340
1629315910000|2021-08-18 19:45:10|14941|14940|14938.5|14937.5|14941.2|14940.2|14938.3|14937.3|146
1629315920000|2021-08-18 19:45:20|14938.7|14937.7|14936.5|14935.5|14939.8|14938.8|14936.1|14935.1|355
1629315930000|2021-08-18 19:45:30|14936.3|14935.3|14936.1|14935.1|14936.7|14935.7|14935.6|14934.6|126
1629315940000|2021-08-18 19:45:40|14935.8|14934.8|14930.1|14929.1|14936.1|14935.1|14929.8|14928.8|387
1629315950000|2021-08-18 19:45:50|14930.6|14929.6|14922.2|14921.2|14930.6|14929.6|14922.2|14921.2|488
1629315960000|2021-08-18 19:46:00|14921.1|14920.1|14919.1|14918.1|14922.5|14921.5|14917.8|14916.8|540
1629315970000|2021-08-18 19:46:10|14919|14918|14923.6|14922.6|14924.7|14923.7|14919|14918|330
1629315980000|2021-08-18 19:46:20|14923.5|14922.5|14915.6|14914.6|14923.5|14922.5|14914.7|14913.7|622
1629315990000|2021-08-18 19:46:30|14915.5|14914.5|14912.8|14911.8|14917.3|14916.3|14910.1|14909.1|772
1629316000000|2021-08-18 19:46:40|14912.6|14911.6|14917.1|14916.1|14917.3|14916.3|14911.5|14910.5|565
1629316010000|2021-08-18 19:46:50|14917|14916|14914.1|14913.1|14917|14916|14913.2|14912.2|182
1629316020000|2021-08-18 19:47:00|14913.8|14912.8|14911.8|14910.8|14914.6|14913.6|14911.1|14910.1|228
1629316030000|2021-08-18 19:47:10|14911.7|14910.7|14908.8|14907.8|14912.8|14911.8|14907.3|14906.3|635
1629316040000|2021-08-18 19:47:20|14909|14908|14907.1|14906.1|14909|14908|14906.6|14905.6|308
1629316050000|2021-08-18 19:47:30|14906.8|14905.8|14907.3|14906.3|14908.1|14907.1|14906.3|14905.3|213
1629316060000|2021-08-18 19:47:40|14907.2|14906.2|14908|14907|14909.1|14908.1|14904.2|14903.2|616
1629316070000|2021-08-18 19:47:50|14908.1|14907.1|14909.1|14908.1|14909.7|14908.7|14907.1|14906.1|284
1629316080000|2021-08-18 19:48:00|14909.3|14908.3|14906.6|14905.6|14910.3|14909.3|14905.7|14904.7|429
1629316090000|2021-08-18 19:48:10|14906.3|14905.3|14904.8|14903.8|14906.7|14905.7|14904.6|14903.6|220
1629316100000|2021-08-18 19:48:20|14904.6|14903.6|14907.2|14906.2|14907.5|14906.5|14903.2|14902.2|500
1629316110000|2021-08-18 19:48:30|14907.1|14906.1|14900.6|14899.6|14907.3|14906.3|14899.8|14898.8|464
1629316120000|2021-08-18 19:48:40|14900.5|14899.5|14899.8|14898.8|14900.8|14899.8|14899.1|14898.1|332
1629316130000|2021-08-18 19:48:50|14899.7|14898.7|14903.6|14902.6|14904|14903|14898.7|14897.7|353
1629316140000|2021-08-18 19:49:00|14903.7|14902.7|14902.6|14901.6|14905.8|14904.8|14902.2|14901.2|368
1629316150000|2021-08-18 19:49:10|14902.5|14901.5|14900.8|14899.8|14903.3|14902.3|14899.8|14898.8|266
1629316160000|2021-08-18 19:49:20|14901|14900|14900.2|14899.2|14902.6|14901.6|14899.8|14898.8|245
1629316170000|2021-08-18 19:49:30|14900.1|14899.1|14900|14899|14901.8|14900.8|14899.6|14898.6|167
1629316180000|2021-08-18 19:49:40|14899.8|14898.8|14895.8|14894.8|14900.6|14899.6|14895.8|14894.8|356
1629316190000|2021-08-18 19:49:50|14896.1|14895.1|14899.1|14898.1|14899.3|14898.3|14895.2|14894.2|369
1629316200000|2021-08-18 19:50:00|14899.2|14898.2|14891.1|14890.1|14899.2|14898.2|14884|14883|1466
1629316210000|2021-08-18 19:50:10|14891|14890|14891.3|14890.3|14895.1|14894.1|14888.7|14887.7|699
1629316220000|2021-08-18 19:50:20|14891.6|14890.6|14888.3|14887.3|14893.3|14892.3|14888.3|14887.3|482
1629316230000|2021-08-18 19:50:30|14888.5|14887.5|14887.6|14886.6|14888.6|14887.6|14885.8|14884.8|555
1629316240000|2021-08-18 19:50:40|14887.5|14886.5|14887.7|14886.7|14891.6|14890.6|14885.8|14884.8|365
1629316250000|2021-08-18 19:50:50|14887.8|14886.8|14887.1|14886.1|14888.5|14887.5|14885.7|14884.7|369
1629316260000|2021-08-18 19:51:00|14887.2|14886.2|14885.3|14884.3|14888.3|14887.3|14884.6|14883.6|363
1629316270000|2021-08-18 19:51:10|14885|14884|14883.5|14882.5|14885.3|14884.3|14883.3|14882.3|361
1629316280000|2021-08-18 19:51:20|14883.6|14882.6|14883.5|14882.5|14885.1|14884.1|14882.2|14881.2|394
1629316290000|2021-08-18 19:51:30|14883.8|14882.8|14878.8|14877.8|14884.1|14883.1|14878.6|14877.6|648
1629316300000|2021-08-18 19:51:40|14879.6|14878.6|14884|14883|14884.7|14883.7|14879.5|14878.5|548
1629316310000|2021-08-18 19:51:50|14884.1|14883.1|14888.6|14887.6|14890.3|14889.3|14883.5|14882.5|617
1629316320000|2021-08-18 19:52:00|14888.5|14887.5|14892.2|14891.2|14892.8|14891.8|14887.6|14886.6|382
1629316330000|2021-08-18 19:52:10|14892.3|14891.3|14895|14894|14895.5|14894.5|14889.6|14888.6|745
1629316340000|2021-08-18 19:52:20|14894.6|14893.6|14893.8|14892.8|14897.1|14896.1|14893.8|14892.8|504
1629316350000|2021-08-18 19:52:30|14894|14893|14894.7|14893.7|14895.1|14894.1|14891.1|14890.1|365
1629316360000|2021-08-18 19:52:40|14895.6|14894.6|14889.8|14888.8|14896.2|14895.2|14888.7|14887.7|519
1629316370000|2021-08-18 19:52:50|14890.3|14889.3|14895.1|14894.1|14895.1|14894.1|14889.8|14888.8|307
1629316380000|2021-08-18 19:53:00|14895.2|14894.2|14889.5|14888.5|14895.2|14894.2|14888.8|14887.8|304
1629316390000|2021-08-18 19:53:10|14889.3|14888.3|14885.3|14884.3|14889.3|14888.3|14883.2|14882.2|578
1629316400000|2021-08-18 19:53:20|14885.5|14884.5|14882.3|14881.3|14885.7|14884.7|14879.8|14878.8|527
1629316410000|2021-08-18 19:53:30|14882.2|14881.2|14881.6|14880.6|14883.6|14882.6|14881.2|14880.2|281
1629316420000|2021-08-18 19:53:40|14881.5|14880.5|14880.1|14879.1|14881.8|14880.8|14879.3|14878.3|259
1629316430000|2021-08-18 19:53:50|14880|14879|14880.8|14879.8|14882.1|14881.1|14878.8|14877.8|291
1629316440000|2021-08-18 19:54:00|14881.2|14880.2|14884.6|14883.6|14884.7|14883.7|14873.7|14872.7|955
1629316450000|2021-08-18 19:54:10|14884.8|14883.8|14882|14881|14884.8|14883.8|14878.1|14877.1|397
1629316460000|2021-08-18 19:54:20|14881.8|14880.8|14882.1|14881.1|14882.8|14881.8|14880|14879|224
1629316470000|2021-08-18 19:54:30|14882|14881|14881.6|14880.6|14882.1|14881.1|14877.3|14876.3|406
1629316480000|2021-08-18 19:54:40|14882.5|14881.5|14889.1|14888.1|14889.1|14888.1|14879.3|14878.3|687
1629316490000|2021-08-18 19:54:50|14888.8|14887.8|14877.1|14876.1|14888.8|14887.8|14875.3|14874.3|1021
1629316500000|2021-08-18 19:55:00|14878.1|14877.1|14876.7|14875.7|14878.6|14877.6|14874.2|14873.2|479
1629316510000|2021-08-18 19:55:10|14876.1|14875.1|14878.6|14877.6|14879.2|14878.2|14876.1|14875.1|677
1629316520000|2021-08-18 19:55:20|14878.8|14877.8|14876.1|14875.1|14878.8|14877.8|14875.1|14874.1|343
1629316530000|2021-08-18 19:55:30|14875.8|14874.8|14878|14877|14879.8|14878.8|14874.3|14873.3|480
1629316540000|2021-08-18 19:55:40|14878.1|14877.1|14879.6|14878.6|14879.8|14878.8|14877.5|14876.5|357
1629316550000|2021-08-18 19:55:50|14879.7|14878.7|14878|14877|14880.1|14879.1|14877.1|14876.1|244
1629316560000|2021-08-18 19:56:00|14877.8|14876.8|14875.8|14874.8|14878|14877|14875.3|14874.3|377
1629316570000|2021-08-18 19:56:10|14876|14875|14876.5|14875.5|14877|14876|14873.8|14872.8|373
1629316580000|2021-08-18 19:56:20|14876.6|14875.6|14874.1|14873.1|14877.7|14876.7|14873.7|14872.7|293
1629316590000|2021-08-18 19:56:30|14874|14873|14871.8|14870.8|14874.1|14873.1|14870.2|14869.2|485
1629316600000|2021-08-18 19:56:40|14871.7|14870.7|14871.1|14870.1|14872.6|14871.6|14869.7|14868.7|399
1629316610000|2021-08-18 19:56:50|14871|14870|14868.7|14867.7|14872.8|14871.8|14868.5|14867.5|351
1629316620000|2021-08-18 19:57:00|14868.6|14867.6|14870.2|14869.2|14871|14870|14867.3|14866.3|402
1629316630000|2021-08-18 19:57:10|14869.7|14868.7|14866.3|14865.3|14870|14869|14866.1|14865.1|378
1629316640000|2021-08-18 19:57:20|14866.6|14865.6|14864.8|14863.8|14866.6|14865.6|14864.3|14863.3|427
1629316650000|2021-08-18 19:57:30|14864.7|14863.7|14865.3|14864.3|14865.8|14864.8|14863.1|14862.1|697
1629316660000|2021-08-18 19:57:40|14865.2|14864.2|14863.7|14862.7|14865.6|14864.6|14862.5|14861.5|422
1629316670000|2021-08-18 19:57:50|14864|14863|14864.7|14863.7|14865.5|14864.5|14863.3|14862.3|310
1629316680000|2021-08-18 19:58:00|14864.8|14863.8|14866.7|14865.7|14867|14866|14863.6|14862.6|627
1629316690000|2021-08-18 19:58:10|14866.8|14865.8|14870.8|14869.8|14870.8|14869.8|14866.3|14865.3|682
1629316700000|2021-08-18 19:58:20|14871.5|14870.5|14867.8|14866.8|14873.1|14872.1|14867.8|14866.8|585
1629316710000|2021-08-18 19:58:30|14867.7|14866.7|14863.8|14862.8|14867.7|14866.7|14863.8|14862.8|362
1629316720000|2021-08-18 19:58:40|14863.1|14862.1|14862.6|14861.6|14863.7|14862.7|14862.5|14861.5|381
1629316730000|2021-08-18 19:58:50|14862.7|14861.7|14862.6|14861.6|14862.8|14861.8|14861.6|14860.6|439
1629316740000|2021-08-18 19:59:00|14862.5|14861.5|14862.8|14861.8|14863|14862|14858.2|14857.2|934
1629316750000|2021-08-18 19:59:10|14862.6|14861.6|14860.1|14859.1|14863.2|14862.2|14859.5|14858.5|746
1629316760000|2021-08-18 19:59:20|14860.2|14859.2|14851.5|14850.5|14860.2|14859.2|14851.1|14850.1|1134
1629316770000|2021-08-18 19:59:30|14851.3|14850.3|14851.5|14850.5|14853.5|14852.5|14849.6|14848.6|1154
1629316780000|2021-08-18 19:59:40|14851.3|14850.3|14852.3|14851.3|14852.3|14851.3|14847.8|14846.8|1087
1629316790000|2021-08-18 19:59:50|14852.7|14851.7|14862.2|14861.2|14865.6|14864.6|14850.6|14849.6|2604
1629316800000|2021-08-18 20:00:00|14861.5|14860.5|14863.9|14861.9|14865.8|14863.8|14860.8|14858.8|1374
1629316810000|2021-08-18 20:00:10|14863.4|14861.4|14860.5|14858.5|14865.1|14863.1|14860.5|14858.5|435
1629316820000|2021-08-18 20:00:20|14860.4|14858.4|14857.5|14855.5|14860.4|14858.4|14856.9|14854.9|248
1629316830000|2021-08-18 20:00:30|14857.6|14855.6|14855.8|14853.8|14858.1|14856.1|14855.6|14853.6|277
1629316840000|2021-08-18 20:00:40|14855.9|14853.9|14861.6|14859.6|14861.6|14859.6|14855.9|14853.9|289
1629316850000|2021-08-18 20:00:50|14862.1|14860.1|14860.1|14858.1|14863.9|14861.9|14860.1|14858.1|183
1629316860000|2021-08-18 20:01:00|14860.3|14858.3|14858.9|14856.9|14861|14859|14858.6|14856.6|207
1629316870000|2021-08-18 20:01:10|14859.1|14857.1|14859.5|14857.5|14861.5|14859.5|14858.3|14856.3|207
1629316880000|2021-08-18 20:01:20|14859.4|14857.4|14860.6|14858.6|14861.4|14859.4|14859.4|14857.4|170
1629316890000|2021-08-18 20:01:30|14860.4|14858.4|14859.5|14857.5|14861|14859|14858.3|14856.3|209
1629316900000|2021-08-18 20:01:40|14859.6|14857.6|14859.5|14857.5|14860.9|14858.9|14859.1|14857.1|124
1629316910000|2021-08-18 20:01:50|14859.4|14857.4|14860.1|14858.1|14860.1|14858.1|14858.8|14856.8|111
1629316920000|2021-08-18 20:02:00|14860|14858|14859.6|14857.6|14860.8|14858.8|14859.4|14857.4|132
1629316930000|2021-08-18 20:02:10|14859.8|14857.8|14856.1|14854.1|14860|14858|14855.6|14853.6|203
1629316940000|2021-08-18 20:02:20|14856|14854|14853.9|14851.9|14856|14854|14853|14851|188
1629316950000|2021-08-18 20:02:30|14854|14852|14855.8|14853.8|14856.6|14854.6|14853.5|14851.5|75
1629316960000|2021-08-18 20:02:40|14855.9|14853.9|14856.4|14854.4|14856.6|14854.6|14854.8|14852.8|83
1629316970000|2021-08-18 20:02:50|14857.1|14855.1|14857.5|14855.5|14858|14856|14856.6|14854.6|71
1629316980000|2021-08-18 20:03:00|14857.3|14855.3|14857.3|14855.3|14857.6|14855.6|14856.8|14854.8|56
1629316990000|2021-08-18 20:03:10|14857.1|14855.1|14858.8|14856.8|14858.8|14856.8|14856.8|14854.8|83
1629317000000|2021-08-18 20:03:20|14858.9|14856.9|14858.1|14856.1|14859|14857|14857.6|14855.6|42
1629317010000|2021-08-18 20:03:30|14857.6|14855.6|14856.1|14854.1|14857.9|14855.9|14855.5|14853.5|113
1629317020000|2021-08-18 20:03:40|14855.6|14853.6|14853.1|14851.1|14855.6|14853.6|14853.1|14851.1|100
1629317030000|2021-08-18 20:03:50|14853|14851|14856.5|14854.5|14857.5|14855.5|14852.9|14850.9|81
1629317040000|2021-08-18 20:04:00|14856.3|14854.3|14852.9|14850.9|14856.6|14854.6|14852.5|14850.5|170
1629317050000|2021-08-18 20:04:10|14852.8|14850.8|14854.6|14852.6|14854.6|14852.6|14851.6|14849.6|159
1629317060000|2021-08-18 20:04:20|14854.4|14852.4|14853.1|14851.1|14854.4|14852.4|14851.8|14849.8|120
1629317070000|2021-08-18 20:04:30|14853.4|14851.4|14851.4|14849.4|14853.4|14851.4|14851.4|14849.4|43
1629317080000|2021-08-18 20:04:40|14851.5|14849.5|14850.9|14848.9|14851.5|14849.5|14850.8|14848.8|50
1629317090000|2021-08-18 20:04:50|14850.8|14848.8|14853.1|14851.1|14853.5|14851.5|14850.8|14848.8|151
1629317100000|2021-08-18 20:05:00|14853.4|14851.4|14853.4|14851.4|14854.6|14852.6|14851.8|14849.8|299
1629317110000|2021-08-18 20:05:10|14853.9|14851.9|14854.6|14852.6|14856.3|14854.3|14853.6|14851.6|137
1629317120000|2021-08-18 20:05:20|14855.5|14853.5|14857.9|14855.9|14858.4|14856.4|14855.5|14853.5|338
1629317130000|2021-08-18 20:05:30|14857.6|14855.6|14859.6|14857.6|14859.6|14857.6|14857.6|14855.6|120
1629317140000|2021-08-18 20:05:40|14859.9|14857.9|14857.8|14855.8|14860.8|14858.8|14857.8|14855.8|116
1629317150000|2021-08-18 20:05:50|14857.6|14855.6|14855.9|14853.9|14857.6|14855.6|14855.6|14853.6|65
1629317160000|2021-08-18 20:06:00|14856.9|14854.9|14858.6|14856.6|14859.5|14857.5|14856.3|14854.3|64
1629317170000|2021-08-18 20:06:10|14858.8|14856.8|14859.9|14857.9|14860|14858|14857.5|14855.5|84
1629317180000|2021-08-18 20:06:20|14860|14858|14860.6|14858.6|14861.3|14859.3|14860|14858|118
1629317190000|2021-08-18 20:06:30|14860.5|14858.5|14861.4|14859.4|14861.9|14859.9|14860.5|14858.5|95
1629317200000|2021-08-18 20:06:40|14861.6|14859.6|14858.4|14856.4|14861.9|14859.9|14858.1|14856.1|120
1629317210000|2021-08-18 20:06:50|14858.6|14856.6|14859.4|14857.4|14859.8|14857.8|14858.4|14856.4|52
1629317220000|2021-08-18 20:07:00|14859.1|14857.1|14860|14858|14860|14858|14857|14855|107
1629317230000|2021-08-18 20:07:10|14860.1|14858.1|14860.1|14858.1|14860.6|14858.6|14859.5|14857.5|84
1629317240000|2021-08-18 20:07:20|14860.3|14858.3|14860.6|14858.6|14861.1|14859.1|14860.1|14858.1|78
1629317250000|2021-08-18 20:07:30|14860.4|14858.4|14860.5|14858.5|14860.6|14858.6|14858|14856|214
1629317260000|2021-08-18 20:07:40|14860.4|14858.4|14857.8|14855.8|14860.5|14858.5|14857.8|14855.8|114
1629317270000|2021-08-18 20:07:50|14858|14856|14858.8|14856.8|14859.9|14857.9|14858|14856|61
1629317280000|2021-08-18 20:08:00|14858.6|14856.6|14858.8|14856.8|14859.1|14857.1|14858.4|14856.4|69
1629317290000|2021-08-18 20:08:10|14858.6|14856.6|14857.5|14855.5|14858.6|14856.6|14856.9|14854.9|55
1629317300000|2021-08-18 20:08:20|14857.4|14855.4|14858.3|14856.3|14859.4|14857.4|14857.4|14855.4|107
1629317310000|2021-08-18 20:08:30|14858.4|14856.4|14858.9|14856.9|14859.4|14857.4|14858.1|14856.1|35
1629317320000|2021-08-18 20:08:40|14859|14857|14858|14856|14859|14857|14856.8|14854.8|56
1629317330000|2021-08-18 20:08:50|14858.1|14856.1|14856.6|14854.6|14858.1|14856.1|14856.6|14854.6|47
1629317340000|2021-08-18 20:09:00|14856.3|14854.3|14855.6|14853.6|14857.6|14855.6|14855.6|14853.6|104
1629317350000|2021-08-18 20:09:10|14855.9|14853.9|14857.4|14855.4|14857.4|14855.4|14855.3|14853.3|67
1629317360000|2021-08-18 20:09:20|14857.1|14855.1|14856.4|14854.4|14857.1|14855.1|14856.1|14854.1|72
1629317370000|2021-08-18 20:09:30|14856.3|14854.3|14855.5|14853.5|14856.9|14854.9|14854.3|14852.3|87
1629317380000|2021-08-18 20:09:40|14855.4|14853.4|14854.5|14852.5|14855.4|14853.4|14854|14852|80
1629317390000|2021-08-18 20:09:50|14854.4|14852.4|14852.8|14850.8|14854.5|14852.5|14852.8|14850.8|46
1629317400000|2021-08-18 20:10:00|14852.9|14850.9|14853.8|14851.8|14855.5|14853.5|14849.9|14847.9|489
1629317410000|2021-08-18 20:10:10|14853.6|14851.6|14855.6|14853.6|14855.8|14853.8|14852.6|14850.6|85
1629317420000|2021-08-18 20:10:20|14856.1|14854.1|14857.1|14855.1|14858.6|14856.6|14856|14854|179
1629317430000|2021-08-18 20:10:30|14856.8|14854.8|14851.3|14849.3|14856.9|14854.9|14851.1|14849.1|105
1629317440000|2021-08-18 20:10:40|14851.4|14849.4|14850.4|14848.4|14851.4|14849.4|14848.4|14846.4|177
1629317450000|2021-08-18 20:10:50|14850.3|14848.3|14851.9|14849.9|14853|14851|14849.9|14847.9|80
1629317460000|2021-08-18 20:11:00|14851.8|14849.8|14851.8|14849.8|14852.1|14850.1|14850.5|14848.5|63
1629317470000|2021-08-18 20:11:10|14851.6|14849.6|14850.3|14848.3|14851.6|14849.6|14848.8|14846.8|84
1629317480000|2021-08-18 20:11:20|14850.5|14848.5|14850.3|14848.3|14851.8|14849.8|14850.1|14848.1|59
1629317490000|2021-08-18 20:11:30|14850.1|14848.1|14849.6|14847.6|14851.5|14849.5|14849.3|14847.3|93
1629317500000|2021-08-18 20:11:40|14849.5|14847.5|14850.8|14848.8|14852|14850|14849.5|14847.5|81
1629317510000|2021-08-18 20:11:50|14850.6|14848.6|14851.4|14849.4|14851.5|14849.5|14850.6|14848.6|14
1629317520000|2021-08-18 20:12:00|14851.8|14849.8|14849.9|14847.9|14851.8|14849.8|14849.3|14847.3|81
1629317530000|2021-08-18 20:12:10|14849.5|14847.5|14848.1|14846.1|14850|14848|14848.1|14846.1|36
1629317540000|2021-08-18 20:12:20|14848.3|14846.3|14846.5|14844.5|14848.5|14846.5|14846.4|14844.4|129
1629317550000|2021-08-18 20:12:30|14846.6|14844.6|14844.1|14842.1|14847|14845|14843.9|14841.9|126
1629317560000|2021-08-18 20:12:40|14844.5|14842.5|14845.4|14843.4|14845.6|14843.6|14844.4|14842.4|102
1629317570000|2021-08-18 20:12:50|14845.5|14843.5|14844.6|14842.6|14845.8|14843.8|14843.3|14841.3|120
1629317580000|2021-08-18 20:13:00|14844.5|14842.5|14846.4|14844.4|14846.4|14844.4|14843.9|14841.9|100
1629317590000|2021-08-18 20:13:10|14846.6|14844.6|14850.1|14848.1|14850.8|14848.8|14846.6|14844.6|223
1629317600000|2021-08-18 20:13:20|14850|14848|14851.4|14849.4|14851.9|14849.9|14849.8|14847.8|86
1629317610000|2021-08-18 20:13:30|14851.5|14849.5|14853.3|14851.3|14853.3|14851.3|14850|14848|114
1629317620000|2021-08-18 20:13:40|14853.5|14851.5|14853.3|14851.3|14854.1|14852.1|14851.9|14849.9|145
1629317630000|2021-08-18 20:13:50|14853.4|14851.4|14853|14851|14853.8|14851.8|14851.6|14849.6|125
1629317640000|2021-08-18 20:14:00|14853.3|14851.3|14852.4|14850.4|14853.5|14851.5|14851.9|14849.9|82
1629317650000|2021-08-18 20:14:10|14852.3|14850.3|14851.5|14849.5|14853.4|14851.4|14850.3|14848.3|60
1629317660000|2021-08-18 20:14:20|14851.6|14849.6|14851.9|14849.9|14852.3|14850.3|14851|14849|49
1629317670000|2021-08-18 20:14:30|14852.4|14850.4|14855.9|14853.9|14856.1|14854.1|14852.4|14850.4|112
1629317680000|2021-08-18 20:14:40|14856|14854|14857.1|14855.1|14857.1|14855.1|14855.1|14853.1|147
1629317690000|2021-08-18 20:14:50|14857.3|14855.3|14857|14855|14858.1|14856.1|14856.1|14854.1|144
1629317700000|2021-08-18 20:15:00|14856.9|14854.9|14854.3|14852.3|14857.5|14855.5|14854.3|14852.3|93
1629317710000|2021-08-18 20:15:10|14854.4|14852.4|14852.1|14850.1|14856.3|14854.3|14852.1|14850.1|111
1629317720000|2021-08-18 20:15:20|14851.9|14849.9|14851.1|14849.1|14851.9|14849.9|14851|14849|54
1629317730000|2021-08-18 20:15:30|14851.3|14849.3|14851.1|14849.1|14852.1|14850.1|14851|14849|32
1629317740000|2021-08-18 20:15:40|14851|14849|14850.5|14848.5|14851.4|14849.4|14850.5|14848.5|19
1629317750000|2021-08-18 20:15:50|14850.4|14848.4|14850|14848|14850.5|14848.5|14849.9|14847.9|11
1629317760000|2021-08-18 20:16:00|14849.9|14847.9|14850|14848|14851.5|14849.5|14849.9|14847.9|35
1629317770000|2021-08-18 20:16:10|14850.1|14848.1|14849.9|14847.9|14850.5|14848.5|14849.6|14847.6|20
1629317780000|2021-08-18 20:16:20|14849.3|14847.3|14849.9|14847.9|14849.9|14847.9|14848.9|14846.9|24
1629317790000|2021-08-18 20:16:30|14849.8|14847.8|14847.1|14845.1|14849.8|14847.8|14846.9|14844.9|41
1629317800000|2021-08-18 20:16:40|14847.3|14845.3|14847.5|14845.5|14848.1|14846.1|14847.1|14845.1|26
1629317810000|2021-08-18 20:16:50|14847.4|14845.4|14847.1|14845.1|14847.4|14845.4|14846.8|14844.8|6
1629317820000|2021-08-18 20:17:00|14847.3|14845.3|14847.5|14845.5|14848.4|14846.4|14847.3|14845.3|40
1629317830000|2021-08-18 20:17:10|14847.6|14845.6|14846.4|14844.4|14847.6|14845.6|14846.1|14844.1|24
1629317840000|2021-08-18 20:17:20|14846.3|14844.3|14847|14845|14847.1|14845.1|14845.6|14843.6|26
1629317850000|2021-08-18 20:17:30|14846.9|14844.9|14846.9|14844.9|14847.1|14845.1|14846.6|14844.6|26
1629317860000|2021-08-18 20:17:40|14847|14845|14846.5|14844.5|14847.3|14845.3|14846.5|14844.5|18
1629317870000|2021-08-18 20:17:50|14846.6|14844.6|14848.4|14846.4|14848.6|14846.6|14845.6|14843.6|49
1629317880000|2021-08-18 20:18:00|14848.5|14846.5|14850|14848|14850.6|14848.6|14848.3|14846.3|53
1629317890000|2021-08-18 20:18:10|14849.9|14847.9|14850|14848|14850.6|14848.6|14849.8|14847.8|27
1629317900000|2021-08-18 20:18:20|14849.9|14847.9|14849.3|14847.3|14850.4|14848.4|14848.9|14846.9|32
1629317910000|2021-08-18 20:18:30|14849.1|14847.1|14848.4|14846.4|14849.4|14847.4|14847.9|14845.9|20
1629317920000|2021-08-18 20:18:40|14848.5|14846.5|14849.8|14847.8|14849.9|14847.9|14848.4|14846.4|15
1629317930000|2021-08-18 20:18:50|14849.5|14847.5|14848.9|14846.9|14849.5|14847.5|14848.4|14846.4|26
1629317940000|2021-08-18 20:19:00|14848.8|14846.8|14848.3|14846.3|14849.3|14847.3|14848.3|14846.3|9
1629317950000|2021-08-18 20:19:10|14848.1|14846.1|14848.9|14846.9|14849.3|14847.3|14847.6|14845.6|27
1629317960000|2021-08-18 20:19:20|14849|14847|14848.9|14846.9|14849.5|14847.5|14848.9|14846.9|30
1629317970000|2021-08-18 20:19:30|14849|14847|14848.4|14846.4|14849.1|14847.1|14847.6|14845.6|50
1629317980000|2021-08-18 20:19:40|14848.5|14846.5|14848.5|14846.5|14849.1|14847.1|14848.4|14846.4|26
1629317990000|2021-08-18 20:19:50|14848.6|14846.6|14848.9|14846.9|14849.1|14847.1|14848.4|14846.4|13
1629318000000|2021-08-18 20:20:00|14849.4|14847.4|14848.4|14846.4|14849.4|14847.4|14848.4|14846.4|28
1629318010000|2021-08-18 20:20:10|14848.5|14846.5|14847.3|14845.3|14848.9|14846.9|14847.3|14845.3|23
1629318020000|2021-08-18 20:20:20|14847.4|14845.4|14846|14844|14848.1|14846.1|14846|14844|66
1629318030000|2021-08-18 20:20:30|14846.1|14844.1|14841.3|14839.3|14846.4|14844.4|14839.5|14837.5|402
1629318040000|2021-08-18 20:20:40|14841.1|14839.1|14843.3|14841.3|14846.9|14844.9|14841|14839|130
1629318050000|2021-08-18 20:20:50|14843.5|14841.5|14841.5|14839.5|14843.5|14841.5|14841.4|14839.4|111
1629318060000|2021-08-18 20:21:00|14841.4|14839.4|14841.8|14839.8|14844.3|14842.3|14841.1|14839.1|168
1629318070000|2021-08-18 20:21:10|14841.6|14839.6|14833|14831|14841.8|14839.8|14832.5|14830.5|273
1629318080000|2021-08-18 20:21:20|14832.8|14830.8|14834.3|14832.3|14835.4|14833.4|14832|14830|162
1629318090000|2021-08-18 20:21:30|14834.9|14832.9|14832.8|14830.8|14837.8|14835.8|14832.6|14830.6|154
1629318100000|2021-08-18 20:21:40|14832.6|14830.6|14834.5|14832.5|14834.5|14832.5|14832.1|14830.1|92
1629318110000|2021-08-18 20:21:50|14834.4|14832.4|14832.9|14830.9|14835.1|14833.1|14832.8|14830.8|83
1629318120000|2021-08-18 20:22:00|14833|14831|14834.8|14832.8|14835|14833|14832|14830|88
1629318130000|2021-08-18 20:22:10|14834.1|14832.1|14835.4|14833.4|14835.6|14833.6|14832.3|14830.3|61
1629318140000|2021-08-18 20:22:20|14835.3|14833.3|14834|14832|14835.3|14833.3|14833.6|14831.6|36
1629318150000|2021-08-18 20:22:30|14834.3|14832.3|14833.3|14831.3|14834.3|14832.3|14833.1|14831.1|23
1629318160000|2021-08-18 20:22:40|14833.4|14831.4|14831.9|14829.9|14833.4|14831.4|14831.6|14829.6|36
1629318170000|2021-08-18 20:22:50|14831.8|14829.8|14833.9|14831.9|14834|14832|14831.5|14829.5|31
1629318180000|2021-08-18 20:23:00|14834|14832|14833.1|14831.1|14834|14832|14833.1|14831.1|12
1629318190000|2021-08-18 20:23:10|14833|14831|14831.9|14829.9|14834.3|14832.3|14831.9|14829.9|49
1629318200000|2021-08-18 20:23:20|14831.5|14829.5|14833|14831|14833|14831|14831.3|14829.3|29
1629318210000|2021-08-18 20:23:30|14833.4|14831.4|14833.4|14831.4|14833.9|14831.9|14833.1|14831.1|27
1629318220000|2021-08-18 20:23:40|14833.3|14831.3|14832|14830|14833.3|14831.3|14831.1|14829.1|45
1629318230000|2021-08-18 20:23:50|14831.9|14829.9|14832.6|14830.6|14832.6|14830.6|14831|14829|27
1629318240000|2021-08-18 20:24:00|14832.5|14830.5|14834|14832|14834.1|14832.1|14832.1|14830.1|35
1629318250000|2021-08-18 20:24:10|14833.9|14831.9|14837.4|14835.4|14837.4|14835.4|14833.8|14831.8|74
1629318260000|2021-08-18 20:24:20|14837.5|14835.5|14836.6|14834.6|14837.9|14835.9|14836.3|14834.3|85
1629318270000|2021-08-18 20:24:30|14837.4|14835.4|14837.3|14835.3|14837.4|14835.4|14836.9|14834.9|24
1629318280000|2021-08-18 20:24:40|14837.5|14835.5|14835.8|14833.8|14837.6|14835.6|14835.8|14833.8|52
1629318290000|2021-08-18 20:24:50|14835.9|14833.9|14835.4|14833.4|14835.9|14833.9|14835.1|14833.1|16
1629318300000|2021-08-18 20:25:00|14835.6|14833.6|14837.1|14835.1|14837.8|14835.8|14835.6|14833.6|53
1629318310000|2021-08-18 20:25:10|14837|14835|14838.9|14836.9|14839.1|14837.1|14837|14835|32
1629318320000|2021-08-18 20:25:20|14838.8|14836.8|14841|14839|14841.1|14839.1|14838.6|14836.6|68
1629318330000|2021-08-18 20:25:30|14841.1|14839.1|14841.1|14839.1|14841.5|14839.5|14840.6|14838.6|26
1629318340000|2021-08-18 20:25:40|14841|14839|14840.6|14838.6|14841.1|14839.1|14840.4|14838.4|34
1629318350000|2021-08-18 20:25:50|14840.5|14838.5|14839.6|14837.6|14840.5|14838.5|14838.6|14836.6|53
1629318360000|2021-08-18 20:26:00|14839.8|14837.8|14838.3|14836.3|14839.9|14837.9|14838.1|14836.1|33
1629318370000|2021-08-18 20:26:10|14838.4|14836.4|14838.4|14836.4|14838.6|14836.6|14838.3|14836.3|11
1629318380000|2021-08-18 20:26:20|14839|14837|14838.4|14836.4|14839|14837|14837.8|14835.8|38
1629318390000|2021-08-18 20:26:30|14838.5|14836.5|14839.4|14837.4|14839.4|14837.4|14838.5|14836.5|25
1629318400000|2021-08-18 20:26:40|14839.3|14837.3|14837.1|14835.1|14839.5|14837.5|14837.1|14835.1|48
1629318410000|2021-08-18 20:26:50|14837.5|14835.5|14838.6|14836.6|14838.6|14836.6|14837.4|14835.4|54
1629318420000|2021-08-18 20:27:00|14838.5|14836.5|14838.1|14836.1|14838.5|14836.5|14837.6|14835.6|22
1629318430000|2021-08-18 20:27:10|14838|14836|14838.3|14836.3|14838.4|14836.4|14837.9|14835.9|17
1629318440000|2021-08-18 20:27:20|14838.1|14836.1|14838.6|14836.6|14839.4|14837.4|14838.1|14836.1|29
1629318450000|2021-08-18 20:27:30|14838.8|14836.8|14839.1|14837.1|14839.1|14837.1|14838.5|14836.5|3
1629318460000|2021-08-18 20:27:40|14839.4|14837.4|14839.5|14837.5|14839.8|14837.8|14839.1|14837.1|35
1629318470000|2021-08-18 20:27:50|14839.6|14837.6|14837.6|14835.6|14839.6|14837.6|14837.3|14835.3|40
1629318480000|2021-08-18 20:28:00|14837.9|14835.9|14838.1|14836.1|14838.5|14836.5|14837.6|14835.6|27
1629318490000|2021-08-18 20:28:10|14838.3|14836.3|14839.1|14837.1|14839.9|14837.9|14838.3|14836.3|18
1629318500000|2021-08-18 20:28:20|14839.3|14837.3|14838.1|14836.1|14839.3|14837.3|14837.4|14835.4|34
1629318510000|2021-08-18 20:28:30|14838|14836|14839.1|14837.1|14839.6|14837.6|14837.8|14835.8|38
1629318520000|2021-08-18 20:28:40|14839|14837|14837.6|14835.6|14839.1|14837.1|14837.6|14835.6|11
1629318530000|2021-08-18 20:28:50|14837.5|14835.5|14840.3|14838.3|14840.3|14838.3|14837.5|14835.5|30
1629318540000|2021-08-18 20:29:00|14840.5|14838.5|14841|14839|14841.3|14839.3|14840.4|14838.4|48
1629318550000|2021-08-18 20:29:10|14841.1|14839.1|14839.6|14837.6|14841.1|14839.1|14839.4|14837.4|23
1629318560000|2021-08-18 20:29:20|14839.8|14837.8|14840.5|14838.5|14840.9|14838.9|14839.6|14837.6|19
1629318570000|2021-08-18 20:29:30|14840.6|14838.6|14842.5|14840.5|14842.6|14840.6|14840.6|14838.6|42
1629318580000|2021-08-18 20:29:40|14842.6|14840.6|14841.6|14839.6|14842.6|14840.6|14841|14839|35
1629318590000|2021-08-18 20:29:50|14841.5|14839.5|14840.9|14838.9|14841.6|14839.6|14840.6|14838.6|18
1629318600000|2021-08-18 20:30:00|14841|14839|14842.1|14840.1|14842.1|14840.1|14837.6|14835.6|164
1629318610000|2021-08-18 20:30:10|14841.8|14839.8|14842.1|14840.1|14843.3|14841.3|14841.6|14839.6|64
1629318620000|2021-08-18 20:30:20|14842|14840|14844|14842|14844|14842|14841.1|14839.1|119
1629318630000|2021-08-18 20:30:30|14844.1|14842.1|14843.8|14841.8|14844.9|14842.9|14842.9|14840.9|45
1629318640000|2021-08-18 20:30:40|14843.9|14841.9|14844.5|14842.5|14844.5|14842.5|14843.4|14841.4|18
1629318650000|2021-08-18 20:30:50|14844.4|14842.4|14843.5|14841.5|14844.5|14842.5|14843.3|14841.3|17
1629318660000|2021-08-18 20:31:00|14843.6|14841.6|14842.5|14840.5|14843.6|14841.6|14842.5|14840.5|12
1629318670000|2021-08-18 20:31:10|14842.8|14840.8|14842.6|14840.6|14842.8|14840.8|14842.5|14840.5|7
1629318680000|2021-08-18 20:31:20|14842.5|14840.5|14839.6|14837.6|14842.6|14840.6|14839.6|14837.6|44
1629318690000|2021-08-18 20:31:30|14839.8|14837.8|14839.8|14837.8|14841.3|14839.3|14839.5|14837.5|22
1629318700000|2021-08-18 20:31:40|14839.9|14837.9|14841.1|14839.1|14841.8|14839.8|14839.9|14837.9|22
1629318710000|2021-08-18 20:31:50|14841.9|14839.9|14841.1|14839.1|14842.1|14840.1|14840.3|14838.3|53
1629318720000|2021-08-18 20:32:00|14841.3|14839.3|14841.8|14839.8|14842.6|14840.6|14840.3|14838.3|44
1629318730000|2021-08-18 20:32:10|14841.9|14839.9|14843.1|14841.1|14843.1|14841.1|14841.4|14839.4|29
1629318740000|2021-08-18 20:32:20|14843.3|14841.3|14842.9|14840.9|14843.3|14841.3|14842.8|14840.8|11
1629318750000|2021-08-18 20:32:30|14843|14841|14841.1|14839.1|14843|14841|14841.1|14839.1|50
1629318760000|2021-08-18 20:32:40|14841.3|14839.3|14842.5|14840.5|14842.5|14840.5|14841.1|14839.1|18
1629318770000|2021-08-18 20:32:50|14842.9|14840.9|14844.3|14842.3|14844.3|14842.3|14842.8|14840.8|33
1629318780000|2021-08-18 20:33:00|14844.4|14842.4|14843.1|14841.1|14844.4|14842.4|14843.1|14841.1|23
1629318790000|2021-08-18 20:33:10|14842.1|14840.1|14841|14839|14842.1|14840.1|14840.8|14838.8|53
1629318800000|2021-08-18 20:33:20|14841.1|14839.1|14841.8|14839.8|14841.9|14839.9|14840.6|14838.6|12
1629318810000|2021-08-18 20:33:30|14841.1|14839.1|14842.6|14840.6|14842.6|14840.6|14841.1|14839.1|37
1629318820000|2021-08-18 20:33:40|14842.5|14840.5|14842.1|14840.1|14842.9|14840.9|14841.9|14839.9|18
1629318830000|2021-08-18 20:33:50|14841.9|14839.9|14841.1|14839.1|14842.9|14840.9|14841|14839|31
1629318840000|2021-08-18 20:34:00|14841|14839|14839.3|14837.3|14842.3|14840.3|14839.3|14837.3|33
1629318850000|2021-08-18 20:34:10|14839.4|14837.4|14838.5|14836.5|14839.4|14837.4|14838.1|14836.1|40
1629318860000|2021-08-18 20:34:20|14838.4|14836.4|14838.3|14836.3|14838.5|14836.5|14838.1|14836.1|19
1629318870000|2021-08-18 20:34:30|14838.4|14836.4|14839.4|14837.4|14839.8|14837.8|14838|14836|74
1629318880000|2021-08-18 20:34:40|14839.3|14837.3|14838.1|14836.1|14839.3|14837.3|14837.9|14835.9|48
1629318890000|2021-08-18 20:34:50|14837.6|14835.6|14834|14832|14837.6|14835.6|14833.4|14831.4|151
1629318900000|2021-08-18 20:35:00|14834.1|14832.1|14834.1|14832.1|14834.9|14832.9|14833.1|14831.1|57
1629318910000|2021-08-18 20:35:10|14834|14832|14835.6|14833.6|14837.4|14835.4|14834|14832|26
1629318920000|2021-08-18 20:35:20|14835.5|14833.5|14833.9|14831.9|14835.6|14833.6|14833.4|14831.4|40
1629318930000|2021-08-18 20:35:30|14834|14832|14835.8|14833.8|14835.8|14833.8|14833.9|14831.9|17
1629318940000|2021-08-18 20:35:40|14835.9|14833.9|14837.1|14835.1|14837.4|14835.4|14835.9|14833.9|19
1629318950000|2021-08-18 20:35:50|14836.3|14834.3|14833.9|14831.9|14836.5|14834.5|14833.9|14831.9|32
1629318960000|2021-08-18 20:36:00|14833.8|14831.8|14829.9|14827.9|14833.9|14831.9|14829.5|14827.5|120
1629318970000|2021-08-18 20:36:10|14829.4|14827.4|14826.9|14824.9|14829.4|14827.4|14825.8|14823.8|127
1629318980000|2021-08-18 20:36:20|14826.8|14824.8|14828.1|14826.1|14828.4|14826.4|14826.8|14824.8|63
1629318990000|2021-08-18 20:36:30|14828.3|14826.3|14828.1|14826.1|14830.6|14828.6|14828|14826|57
1629319000000|2021-08-18 20:36:40|14827.4|14825.4|14821.8|14819.8|14827.4|14825.4|14820.4|14818.4|314
1629319010000|2021-08-18 20:36:50|14822.3|14820.3|14818.3|14816.3|14822.5|14820.5|14818.3|14816.3|141
1629319020000|2021-08-18 20:37:00|14818.1|14816.1|14819.5|14817.5|14820.6|14818.6|14817.9|14815.9|110
1629319030000|2021-08-18 20:37:10|14819.6|14817.6|14820.6|14818.6|14820.6|14818.6|14818.9|14816.9|51
1629319040000|2021-08-18 20:37:20|14820.8|14818.8|14819.1|14817.1|14821.4|14819.4|14818.6|14816.6|41
1629319050000|2021-08-18 20:37:30|14819.3|14817.3|14817|14815|14819.6|14817.6|14817|14815|72
1629319060000|2021-08-18 20:37:40|14816.8|14814.8|14812.9|14810.9|14817|14815|14812.9|14810.9|117
1629319070000|2021-08-18 20:37:50|14812.8|14810.8|14814.3|14812.3|14814.3|14812.3|14812|14810|132
1629319080000|2021-08-18 20:38:00|14814.4|14812.4|14814.9|14812.9|14815.4|14813.4|14813.6|14811.6|71
1629319090000|2021-08-18 20:38:10|14815|14813|14818|14816|14818.3|14816.3|14815|14813|57
1629319100000|2021-08-18 20:38:20|14817.9|14815.9|14817.3|14815.3|14819.1|14817.1|14817.3|14815.3|79
1629319110000|2021-08-18 20:38:30|14817.8|14815.8|14819.1|14817.1|14819.3|14817.3|14817.3|14815.3|25
1629319120000|2021-08-18 20:38:40|14819|14817|14821.6|14819.6|14821.6|14819.6|14819|14817|74
1629319130000|2021-08-18 20:38:50|14821.8|14819.8|14821.8|14819.8|14822.8|14820.8|14821.3|14819.3|48
1629319140000|2021-08-18 20:39:00|14821.6|14819.6|14823.5|14821.5|14823.9|14821.9|14821.5|14819.5|50
1629319150000|2021-08-18 20:39:10|14823.8|14821.8|14824.5|14822.5|14825.3|14823.3|14823.3|14821.3|70
1629319160000|2021-08-18 20:39:20|14824.4|14822.4|14825.5|14823.5|14825.6|14823.6|14824.4|14822.4|19
1629319170000|2021-08-18 20:39:30|14825.4|14823.4|14826.9|14824.9|14829|14827|14825.4|14823.4|78
1629319180000|2021-08-18 20:39:40|14827|14825|14826.8|14824.8|14828.1|14826.1|14826.8|14824.8|39
1629319190000|2021-08-18 20:39:50|14826.3|14824.3|14828.3|14826.3|14829.6|14827.6|14826.3|14824.3|48
1629319200000|2021-08-18 20:40:00|14828.1|14826.1|14830.3|14828.3|14831.1|14829.1|14828.1|14826.1|62
1629319210000|2021-08-18 20:40:10|14830|14828|14830.1|14828.1|14830.1|14828.1|14828.6|14826.6|44
1629319220000|2021-08-18 20:40:20|14830|14828|14829.6|14827.6|14830.6|14828.6|14828.1|14826.1|119
1629319230000|2021-08-18 20:40:30|14829.8|14827.8|14832.5|14830.5|14832.5|14830.5|14829.8|14827.8|53
1629319240000|2021-08-18 20:40:40|14832.4|14830.4|14833|14831|14833.1|14831.1|14831.8|14829.8|47
1629319250000|2021-08-18 20:40:50|14832.8|14830.8|14834.1|14832.1|14834.1|14832.1|14832.8|14830.8|22
1629319260000|2021-08-18 20:41:00|14834|14832|14835.9|14833.9|14835.9|14833.9|14834|14832|55
1629319270000|2021-08-18 20:41:10|14836|14834|14836.4|14834.4|14836.6|14834.6|14835.8|14833.8|57
1629319280000|2021-08-18 20:41:20|14836.5|14834.5|14835.5|14833.5|14836.5|14834.5|14834.8|14832.8|49
1629319290000|2021-08-18 20:41:30|14836.1|14834.1|14836.9|14834.9|14837.1|14835.1|14835.3|14833.3|54
1629319300000|2021-08-18 20:41:40|14836.8|14834.8|14837.8|14835.8|14838.1|14836.1|14836.8|14834.8|24
1629319310000|2021-08-18 20:41:50|14837.9|14835.9|14837.5|14835.5|14838|14836|14835.8|14833.8|28
1629319320000|2021-08-18 20:42:00|14836.8|14834.8|14838.3|14836.3|14838.8|14836.8|14836.8|14834.8|27
1629319330000|2021-08-18 20:42:10|14837.9|14835.9|14835.8|14833.8|14838|14836|14835.8|14833.8|29
1629319340000|2021-08-18 20:42:20|14835.6|14833.6|14837.1|14835.1|14837.8|14835.8|14835.5|14833.5|51
1629319350000|2021-08-18 20:42:30|14837.3|14835.3|14836.8|14834.8|14837.3|14835.3|14836.4|14834.4|22
1629319360000|2021-08-18 20:42:40|14836.6|14834.6|14837.5|14835.5|14837.5|14835.5|14836.5|14834.5|16
1629319370000|2021-08-18 20:42:50|14837.4|14835.4|14835.6|14833.6|14837.6|14835.6|14835.6|14833.6|42
1629319380000|2021-08-18 20:43:00|14835.5|14833.5|14835.5|14833.5|14836.5|14834.5|14834.9|14832.9|36
1629319390000|2021-08-18 20:43:10|14835.4|14833.4|14835|14833|14835.4|14833.4|14834.3|14832.3|21
1629319400000|2021-08-18 20:43:20|14835.1|14833.1|14835|14833|14835.8|14833.8|14834.6|14832.6|20
1629319410000|2021-08-18 20:43:30|14834.8|14832.8|14834.9|14832.9|14835|14833|14834.5|14832.5|11
1629319420000|2021-08-18 20:43:40|14835.5|14833.5|14834.8|14832.8|14835.8|14833.8|14834.8|14832.8|30
1629319430000|2021-08-18 20:43:50|14835|14833|14836|14834|14836|14834|14834.5|14832.5|14
1629319440000|2021-08-18 20:44:00|14836.1|14834.1|14835.9|14833.9|14836.8|14834.8|14835.9|14833.9|12
1629319450000|2021-08-18 20:44:10|14836|14834|14835.6|14833.6|14836.6|14834.6|14835.1|14833.1|40
1629319460000|2021-08-18 20:44:20|14835.5|14833.5|14835.6|14833.6|14835.8|14833.8|14835.3|14833.3|11
1629319470000|2021-08-18 20:44:30|14835.5|14833.5|14836.8|14834.8|14836.8|14834.8|14835.5|14833.5|11
1629319480000|2021-08-18 20:44:40|14836.6|14834.6|14835.5|14833.5|14837.4|14835.4|14835.4|14833.4|31
1629319490000|2021-08-18 20:44:50|14835.6|14833.6|14832.6|14830.6|14835.9|14833.9|14832.3|14830.3|88
1629319500000|2021-08-18 20:45:00|14831.4|14829.4|14831.5|14829.5|14831.6|14829.6|14829.6|14827.6|92
1629319510000|2021-08-18 20:45:10|14831.4|14829.4|14829|14827|14831.4|14829.4|14828|14826|43
1629319520000|2021-08-18 20:45:20|14829.1|14827.1|14829.1|14827.1|14829.8|14827.8|14829|14827|10
1629319530000|2021-08-18 20:45:30|14829.3|14827.3|14831.5|14829.5|14831.5|14829.5|14829|14827|54
1629319540000|2021-08-18 20:45:40|14831.4|14829.4|14829.3|14827.3|14831.8|14829.8|14828.8|14826.8|31
1629319550000|2021-08-18 20:45:50|14829.4|14827.4|14829|14827|14829.6|14827.6|14829|14827|6
1629319560000|2021-08-18 20:46:00|14829.1|14827.1|14832.5|14830.5|14832.5|14830.5|14829.1|14827.1|56
1629319570000|2021-08-18 20:46:10|14832.6|14830.6|14833.5|14831.5|14833.8|14831.8|14831.3|14829.3|42
1629319580000|2021-08-18 20:46:20|14833.4|14831.4|14833.3|14831.3|14834|14832|14833.1|14831.1|17
1629319590000|2021-08-18 20:46:30|14833.1|14831.1|14833.8|14831.8|14834.1|14832.1|14833|14831|8
1629319600000|2021-08-18 20:46:40|14833.9|14831.9|14834.8|14832.8|14835.1|14833.1|14833.4|14831.4|30
1629319610000|2021-08-18 20:46:50|14834.9|14832.9|14834|14832|14836|14834|14833|14831|23
1629319620000|2021-08-18 20:47:00|14833.9|14831.9|14835.8|14833.8|14836|14834|14833.9|14831.9|57
1629319630000|2021-08-18 20:47:10|14835.9|14833.9|14834.8|14832.8|14836.5|14834.5|14834.8|14832.8|22
1629319640000|2021-08-18 20:47:20|14834.3|14832.3|14835.8|14833.8|14835.8|14833.8|14833.6|14831.6|19
1629319650000|2021-08-18 20:47:30|14835.9|14833.9|14833.9|14831.9|14836|14834|14833.9|14831.9|19
1629319660000|2021-08-18 20:47:40|14834|14832|14834.6|14832.6|14834.8|14832.8|14833.9|14831.9|11
1629319670000|2021-08-18 20:47:50|14834.5|14832.5|14832.8|14830.8|14834.5|14832.5|14831.9|14829.9|68
1629319680000|2021-08-18 20:48:00|14832.9|14830.9|14832.3|14830.3|14833.1|14831.1|14832.3|14830.3|10
1629319690000|2021-08-18 20:48:10|14832.4|14830.4|14829.6|14827.6|14832.5|14830.5|14829.5|14827.5|18
1629319700000|2021-08-18 20:48:20|14829.8|14827.8|14830.3|14828.3|14832.1|14830.1|14829.4|14827.4|41
1629319710000|2021-08-18 20:48:30|14830.4|14828.4|14831.3|14829.3|14831.3|14829.3|14829.8|14827.8|28
1629319720000|2021-08-18 20:48:40|14831.4|14829.4|14831.1|14829.1|14832|14830|14831.1|14829.1|15
1629319730000|2021-08-18 20:48:50|14831|14829|14830.1|14828.1|14831|14829|14830.1|14828.1|5
1629319740000|2021-08-18 20:49:00|14831|14829|14830.9|14828.9|14831.1|14829.1|14829|14827|31
1629319750000|2021-08-18 20:49:10|14831.4|14829.4|14829|14827|14831.4|14829.4|14829|14827|18
1629319760000|2021-08-18 20:49:20|14828.9|14826.9|14827.8|14825.8|14830|14828|14827.5|14825.5|49
1629319770000|2021-08-18 20:49:30|14827.3|14825.3|14827|14825|14828.9|14826.9|14827|14825|51
1629319780000|2021-08-18 20:49:40|14827.1|14825.1|14827.5|14825.5|14827.5|14825.5|14826.6|14824.6|23
1629319790000|2021-08-18 20:49:50|14827.4|14825.4|14827.9|14825.9|14828|14826|14827|14825|40
1629319800000|2021-08-18 20:50:00|14828.1|14826.1|14826.8|14824.8|14830.3|14828.3|14826.8|14824.8|156
1629319810000|2021-08-18 20:50:10|14826.5|14824.5|14826.6|14824.6|14827|14825|14826.5|14824.5|23
1629319820000|2021-08-18 20:50:20|14826.5|14824.5|14827|14825|14827|14825|14823.6|14821.6|68
1629319830000|2021-08-18 20:50:30|14827.1|14825.1|14831.1|14829.1|14831.1|14829.1|14827.1|14825.1|25
1629319840000|2021-08-18 20:50:40|14830.9|14828.9|14831.4|14829.4|14831.4|14829.4|14830.3|14828.3|8
1629319850000|2021-08-18 20:50:50|14832.1|14830.1|14833.1|14831.1|14833.8|14831.8|14831.8|14829.8|35
1629319860000|2021-08-18 20:51:00|14833.3|14831.3|14834.9|14832.9|14835|14833|14833.3|14831.3|46
1629319870000|2021-08-18 20:51:10|14834.8|14832.8|14833.8|14831.8|14834.8|14832.8|14833.4|14831.4|9
1629319880000|2021-08-18 20:51:20|14833.9|14831.9|14833.8|14831.8|14834.3|14832.3|14833.6|14831.6|8
1629319890000|2021-08-18 20:51:30|14833.9|14831.9|14834.6|14832.6|14834.6|14832.6|14833.9|14831.9|5
1629319900000|2021-08-18 20:51:40|14834.5|14832.5|14835.8|14833.8|14836.9|14834.9|14834.5|14832.5|50
1629319910000|2021-08-18 20:51:50|14835.9|14833.9|14836.6|14834.6|14836.6|14834.6|14835.8|14833.8|8
1629319920000|2021-08-18 20:52:00|14836.5|14834.5|14837.1|14835.1|14837.3|14835.3|14836.5|14834.5|45
1629319930000|2021-08-18 20:52:10|14837.3|14835.3|14836.3|14834.3|14837.3|14835.3|14836|14834|18
1629319940000|2021-08-18 20:52:20|14836.4|14834.4|14836.6|14834.6|14836.8|14834.8|14836.3|14834.3|4
1629319950000|2021-08-18 20:52:30|14836.8|14834.8|14835.3|14833.3|14836.9|14834.9|14835|14833|12
1629319960000|2021-08-18 20:52:40|14835.1|14833.1|14834.3|14832.3|14835.1|14833.1|14833.8|14831.8|12
1629319970000|2021-08-18 20:52:50|14834.4|14832.4|14834.8|14832.8|14836.1|14834.1|14834.3|14832.3|13
1629319980000|2021-08-18 20:53:00|14834.3|14832.3|14834.3|14832.3|14834.8|14832.8|14833.9|14831.9|10
1629319990000|2021-08-18 20:53:10|14834|14832|14835.9|14833.9|14835.9|14833.9|14833.8|14831.8|15
1629320000000|2021-08-18 20:53:20|14835.8|14833.8|14835.9|14833.9|14836.3|14834.3|14835.8|14833.8|14
1629320010000|2021-08-18 20:53:30|14835.8|14833.8|14835.4|14833.4|14836|14834|14835.3|14833.3|4
1629320020000|2021-08-18 20:53:40|14835.8|14833.8|14833.8|14831.8|14835.8|14833.8|14833.8|14831.8|11
1629320030000|2021-08-18 20:53:50|14833.9|14831.9|14834.8|14832.8|14834.9|14832.9|14833.9|14831.9|12
1629320040000|2021-08-18 20:54:00|14834.9|14832.9|14835.5|14833.5|14835.8|14833.8|14834.8|14832.8|20
1629320050000|2021-08-18 20:54:10|14835.6|14833.6|14835.3|14833.3|14835.8|14833.8|14835.3|14833.3|12
1629320060000|2021-08-18 20:54:20|14835.1|14833.1|14834.6|14832.6|14835.8|14833.8|14834.6|14832.6|14
1629320070000|2021-08-18 20:54:30|14834.8|14832.8|14837.9|14835.9|14839.1|14837.1|14834.8|14832.8|111
1629320080000|2021-08-18 20:54:40|14837.8|14835.8|14837.8|14835.8|14838.8|14836.8|14837.8|14835.8|14
1629320090000|2021-08-18 20:54:50|14837.3|14835.3|14838.8|14836.8|14839.1|14837.1|14837.3|14835.3|33
1629320100000|2021-08-18 20:55:00|14838.9|14836.9|14839.8|14837.8|14839.8|14837.8|14837|14835|59
1629320110000|2021-08-18 20:55:10|14839.9|14837.9|14839|14837|14839.9|14837.9|14837.8|14835.8|24
1629320120000|2021-08-18 20:55:20|14839.1|14837.1|14840.1|14838.1|14840.1|14838.1|14839|14837|22
1629320130000|2021-08-18 20:55:30|14840.3|14838.3|14840.8|14838.8|14841.1|14839.1|14840|14838|24
1629320140000|2021-08-18 20:55:40|14840.3|14838.3|14839.5|14837.5|14840.6|14838.6|14839.4|14837.4|24
1629320150000|2021-08-18 20:55:50|14839.6|14837.6|14837.8|14835.8|14839.6|14837.6|14837.1|14835.1|28
1629320160000|2021-08-18 20:56:00|14837.6|14835.6|14838.6|14836.6|14838.6|14836.6|14837.3|14835.3|7
1629320170000|2021-08-18 20:56:10|14838.5|14836.5|14838.3|14836.3|14839.4|14837.4|14838.3|14836.3|11
1629320180000|2021-08-18 20:56:20|14838.5|14836.5|14838.5|14836.5|14838.5|14836.5|14838.5|14836.5|3
1629320190000|2021-08-18 20:56:30|14838.3|14836.3|14838.6|14836.6|14838.8|14836.8|14838.3|14836.3|3
1629320200000|2021-08-18 20:56:40|14838.1|14836.1|14838|14836|14838.1|14836.1|14837.8|14835.8|5
1629320210000|2021-08-18 20:56:50|14838.1|14836.1|14838.6|14836.6|14838.8|14836.8|14838.1|14836.1|9
1629320220000|2021-08-18 20:57:00|14838.8|14836.8|14840.4|14838.4|14840.4|14838.4|14838.8|14836.8|27
1629320230000|2021-08-18 20:57:10|14840.3|14838.3|14840|14838|14840.4|14838.4|14840|14838|2
1629320240000|2021-08-18 20:57:20|14839.9|14837.9|14841.5|14839.5|14841.8|14839.8|14839|14837|62
1629320250000|2021-08-18 20:57:30|14841|14839|14841.8|14839.8|14841.8|14839.8|14841|14839|13
1629320260000|2021-08-18 20:57:40|14841.9|14839.9|14842.3|14840.3|14842.3|14840.3|14841.8|14839.8|22
1629320270000|2021-08-18 20:57:50|14842.1|14840.1|14843.3|14841.3|14843.4|14841.4|14842|14840|49
1629320280000|2021-08-18 20:58:00|14843.1|14841.1|14843.1|14841.1|14843.8|14841.8|14842.5|14840.5|22
1629320290000|2021-08-18 20:58:10|14843|14841|14842.6|14840.6|14843.1|14841.1|14842.4|14840.4|5
1629320300000|2021-08-18 20:58:20|14842.8|14840.8|14845.6|14843.6|14845.6|14843.6|14842.8|14840.8|65
1629320310000|2021-08-18 20:58:30|14845.3|14843.3|14845.5|14843.5|14845.6|14843.6|14845.3|14843.3|19
1629320320000|2021-08-18 20:58:40|14845.4|14843.4|14845.3|14843.3|14845.5|14843.5|14845.1|14843.1|5
1629320330000|2021-08-18 20:58:50|14844.4|14842.4|14845.8|14843.8|14845.8|14843.8|14844.3|14842.3|24
1629320340000|2021-08-18 20:59:00|14845.6|14843.6|14844.8|14842.8|14845.9|14843.9|14844.6|14842.6|17
1629320350000|2021-08-18 20:59:10|14844.6|14842.6|14844|14842|14845.1|14843.1|14844|14842|31
1629320360000|2021-08-18 20:59:20|14843.9|14841.9|14844.1|14842.1|14844.1|14842.1|14843.3|14841.3|25
1629320370000|2021-08-18 20:59:30|14844|14842|14845|14843|14845.3|14843.3|14844|14842|12
1629320380000|2021-08-18 20:59:40|14844.9|14842.9|14844.8|14842.8|14845.6|14843.6|14844.8|14842.8|26
1629320390000|2021-08-18 20:59:50|14843.6|14841.6|14845.2|14840.2|14845.2|14843.1|14843.6|14839.8|23
1629320400000|2021-08-18 21:00:00|14845.1|14840.1|14844.2|14839.2|14845.1|14840.1|14844.1|14839.1|0
1629320410000|2021-08-18 21:00:10|14844.3|14839.3|14844.4|14839.4|14844.4|14839.4|14844.2|14839.2|0
1629320420000|2021-08-18 21:00:20|14844.5|14839.5|14845.6|14840.6|14845.6|14840.6|14844.5|14839.5|0
1629320430000|2021-08-18 21:00:30|14846.2|14841.2|14846.3|14841.3|14846.3|14841.3|14846.2|14841.2|0
1629320440000|2021-08-18 21:00:40|14845.9|14840.9|14845.9|14840.9|14845.9|14840.9|14845.9|14840.9|0
1629320450000|2021-08-18 21:00:50|14845.4|14840.4|14847|14842|14847|14842|14845.4|14840.4|0
1629320460000|2021-08-18 21:01:00|14847.1|14842.1|14847.1|14842.1|14847.1|14842.1|14847.1|14842.1|0
1629320470000|2021-08-18 21:01:10|14848.5|14843.5|14847.4|14842.4|14848.5|14843.5|14847.2|14842.2|0
1629320490000|2021-08-18 21:01:30|14848|14843|14848.4|14843.4|14848.4|14843.4|14848|14843|0
1629320520000|2021-08-18 21:02:00|14847.2|14842.2|14848|14843|14848|14843|14847.2|14842.2|0
1629320530000|2021-08-18 21:02:10|14848.1|14843.1|14848.1|14843.1|14848.1|14843.1|14848.1|14843.1|0
1629320540000|2021-08-18 21:02:20|14847.9|14842.9|14848.1|14843.1|14848.1|14843.1|14847.9|14842.9|0
1629320550000|2021-08-18 21:02:30|14848.3|14843.3|14848.3|14843.3|14848.3|14843.3|14848.3|14843.3|0
1629320590000|2021-08-18 21:03:10|14848.2|14843.2|14848.3|14843.3|14848.3|14843.3|14848.2|14843.2|0
1629320620000|2021-08-18 21:03:40|14848.4|14843.4|14848.4|14843.4|14848.4|14843.4|14848.4|14843.4|0
1629320630000|2021-08-18 21:03:50|14848.5|14843.5|14848.4|14843.4|14848.5|14843.5|14848.4|14843.4|0
1629320650000|2021-08-18 21:04:10|14848.5|14843.5|14848.5|14843.5|14848.5|14843.5|14848.5|14843.5|0
1629320660000|2021-08-18 21:04:20|14848.6|14843.6|14848.5|14843.5|14848.6|14843.6|14848.5|14843.5|0
1629320670000|2021-08-18 21:04:30|14848.6|14843.6|14848.6|14843.6|14848.6|14843.6|14848.6|14843.6|0
1629320680000|2021-08-18 21:04:40|14848.7|14843.7|14848.7|14843.7|14848.7|14843.7|14848.7|14843.7|0
1629320690000|2021-08-18 21:04:50|14848.6|14843.6|14848.6|14843.6|14848.6|14843.6|14848.6|14843.6|0
1629320730000|2021-08-18 21:05:30|14848.5|14843.5|14848.5|14843.5|14848.5|14843.5|14848.5|14843.5|0
1629320740000|2021-08-18 21:05:40|14848.4|14843.4|14848.4|14843.4|14848.4|14843.4|14848.4|14843.4|0
1629320750000|2021-08-18 21:05:50|14848.5|14843.5|14848.5|14843.5|14848.5|14843.5|14848.5|14843.5|0
1629320760000|2021-08-18 21:06:00|14848.9|14843.9|14848.8|14843.8|14848.9|14843.9|14848.8|14843.8|0
1629320770000|2021-08-18 21:06:10|14849|14844|14849|14844|14849|14844|14849|14844|0
1629320780000|2021-08-18 21:06:20|14849.4|14844.4|14849.5|14844.5|14849.5|14844.5|14849.4|14844.4|0
1629320800000|2021-08-18 21:06:40|14850|14845|14850.4|14845.4|14850.4|14845.4|14850|14845|0
1629320820000|2021-08-18 21:07:00|14850.6|14845.6|14850.6|14845.6|14850.6|14845.6|14850.6|14845.6|0
1629320830000|2021-08-18 21:07:10|14850.7|14845.7|14850.7|14845.7|14850.8|14845.8|14850.7|14845.7|0
1629320840000|2021-08-18 21:07:20|14850.8|14845.8|14850.8|14845.8|14850.8|14845.8|14850.8|14845.8|0
1629320850000|2021-08-18 21:07:30|14850.7|14845.7|14850.8|14845.8|14850.8|14845.8|14850.7|14845.7|0
1629320870000|2021-08-18 21:07:50|14850.5|14845.5|14850.5|14845.5|14850.5|14845.5|14850.5|14845.5|0
1629320880000|2021-08-18 21:08:00|14850.6|14845.6|14850.6|14845.6|14850.6|14845.6|14850.6|14845.6|0
1629320920000|2021-08-18 21:08:40|14850.8|14845.8|14850.8|14845.8|14850.8|14845.8|14850.8|14845.8|0
1629320930000|2021-08-18 21:08:50|14850.6|14845.6|14850.6|14845.6|14850.6|14845.6|14850.6|14845.6|0
1629320940000|2021-08-18 21:09:00|14850.8|14845.8|14850.8|14845.8|14850.8|14845.8|14850.8|14845.8|0
1629320950000|2021-08-18 21:09:10|14850.6|14845.6|14850.6|14845.6|14850.6|14845.6|14850.6|14845.6|0
1629320990000|2021-08-18 21:09:50|14850.7|14845.7|14850.9|14845.9|14850.9|14845.9|14850.6|14845.6|0
1629321000000|2021-08-18 21:10:00|14850.8|14845.8|14850.8|14845.8|14850.8|14845.8|14850.8|14845.8|0
1629321020000|2021-08-18 21:10:20|14850.9|14845.9|14850.9|14845.9|14850.9|14845.9|14850.9|14845.9|0
1629321040000|2021-08-18 21:10:40|14851|14846|14850.9|14845.9|14851|14846|14850.9|14845.9|0
1629321050000|2021-08-18 21:10:50|14851|14846|14851.1|14846.1|14851.1|14846.1|14851|14846|0
1629321060000|2021-08-18 21:11:00|14851.4|14846.4|14852|14847|14852|14847|14851.1|14846.1|0
1629321070000|2021-08-18 21:11:10|14851.4|14846.4|14851.4|14846.4|14851.4|14846.4|14851.4|14846.4|0
1629321080000|2021-08-18 21:11:20|14851.7|14846.7|14852|14847|14852|14847|14851.7|14846.7|0
1629321090000|2021-08-18 21:11:30|14852.1|14847.1|14852.3|14847.3|14852.3|14847.3|14852.1|14847.1|0
1629321100000|2021-08-18 21:11:40|14852.4|14847.4|14852.5|14847.5|14852.5|14847.5|14852.4|14847.4|0
1629321110000|2021-08-18 21:11:50|14852.6|14847.6|14852.6|14847.6|14852.6|14847.6|14852.6|14847.6|0
1629321120000|2021-08-18 21:12:00|14853|14848|14853.1|14848.1|14853.1|14848.1|14853|14848|0
1629321140000|2021-08-18 21:12:20|14853|14848|14853.2|14848.2|14853.2|14848.2|14853|14848|0
1629321150000|2021-08-18 21:12:30|14853.1|14848.1|14853.1|14848.1|14853.1|14848.1|14853.1|14848.1|0
1629321160000|2021-08-18 21:12:40|14853.2|14848.2|14854.5|14849.5|14854.5|14849.5|14853.2|14848.2|0
1629321170000|2021-08-18 21:12:50|14854.6|14849.6|14854.8|14849.8|14854.8|14849.8|14854.6|14849.6|0
1629321180000|2021-08-18 21:13:00|14855.1|14850.1|14855.5|14850.5|14856.2|14851.2|14854.8|14849.8|0
1629321200000|2021-08-18 21:13:20|14855.8|14850.8|14855.8|14850.8|14855.8|14850.8|14855.8|14850.8|0
1629321220000|2021-08-18 21:13:40|14855.6|14850.6|14855.1|14850.1|14855.6|14850.6|14855.1|14850.1|0
1629321230000|2021-08-18 21:13:50|14855.2|14850.2|14855.1|14850.1|14855.2|14850.2|14855|14850|0
1629321240000|2021-08-18 21:14:00|14855.2|14850.2|14855.2|14850.2|14855.2|14850.2|14855.2|14850.2|0
1629321250000|2021-08-18 21:14:10|14855.6|14850.6|14855.6|14850.6|14855.6|14850.6|14855.6|14850.6|0
1629321260000|2021-08-18 21:14:20|14855.7|14850.7|14855.7|14850.7|14855.7|14850.7|14855.7|14850.7|0
1629321270000|2021-08-18 21:14:30|14855.8|14850.8|14855.9|14850.9|14855.9|14850.9|14855.8|14850.8|0
1629321310000|2021-08-18 21:15:10|14855.7|14850.7|14855.6|14850.6|14855.7|14850.7|14855.5|14850.5|0
1629321320000|2021-08-18 21:15:20|14855.5|14850.5|14855.6|14850.6|14855.6|14850.6|14855.5|14850.5|0
1629321340000|2021-08-18 21:15:40|14855.7|14850.7|14855.7|14850.7|14855.7|14850.7|14855.7|14850.7|0
1629321350000|2021-08-18 21:15:50|14855.6|14850.6|14855.6|14850.6|14855.6|14850.6|14855.6|14850.6|0
1629321360000|2021-08-18 21:16:00|14854.9|14849.9|14854.9|14849.9|14854.9|14849.9|14854.9|14849.9|0
1629321380000|2021-08-18 21:16:20|14855|14850|14854.9|14849.9|14855|14850|14854.9|14849.9|0
1629321390000|2021-08-18 21:16:30|14855|14850|14855|14850|14855|14850|14855|14850|0
1629321400000|2021-08-18 21:16:40|14855.1|14850.1|14855.1|14850.1|14855.1|14850.1|14855.1|14850.1|0
1629321410000|2021-08-18 21:16:50|14854.4|14849.4|14854.9|14849.9|14854.9|14849.9|14854.3|14849.3|0
1629321420000|2021-08-18 21:17:00|14855|14850|14855|14850|14855|14850|14855|14850|0
1629321440000|2021-08-18 21:17:20|14855.1|14850.1|14856.1|14851.1|14856.1|14851.1|14854.6|14849.6|0
1629321460000|2021-08-18 21:17:40|14856.4|14851.4|14856.4|14851.4|14856.4|14851.4|14856.4|14851.4|0
1629321470000|2021-08-18 21:17:50|14855.6|14850.6|14856.4|14851.4|14856.4|14851.4|14855.6|14850.6|0
1629321500000|2021-08-18 21:18:20|14856.5|14851.5|14856.5|14851.5|14856.5|14851.5|14856.5|14851.5|0
1629321520000|2021-08-18 21:18:40|14856.4|14851.4|14856.4|14851.4|14856.4|14851.4|14856.4|14851.4|0
1629321540000|2021-08-18 21:19:00|14856.5|14851.5|14856.5|14851.5|14856.5|14851.5|14856.5|14851.5|0
1629321550000|2021-08-18 21:19:10|14856.6|14851.6|14856.6|14851.6|14856.6|14851.6|14856.6|14851.6|0
1629321560000|2021-08-18 21:19:20|14856.5|14851.5|14856.5|14851.5|14856.5|14851.5|14856.5|14851.5|0
1629321600000|2021-08-18 21:20:00|14856.6|14851.6|14856.6|14851.6|14856.6|14851.6|14856.6|14851.6|0
1629321610000|2021-08-18 21:20:10|14856.5|14851.5|14856.4|14851.4|14856.5|14851.5|14856.4|14851.4|0
1629321620000|2021-08-18 21:20:20|14856.6|14851.6|14856.5|14851.5|14856.6|14851.6|14856.2|14851.2|0
1629321630000|2021-08-18 21:20:30|14856.3|14851.3|14856.3|14851.3|14856.3|14851.3|14856.3|14851.3|0
1629321640000|2021-08-18 21:20:40|14856.6|14851.6|14856.5|14851.5|14856.6|14851.6|14856.5|14851.5|0
1629321650000|2021-08-18 21:20:50|14856.7|14851.7|14856.5|14851.5|14856.7|14851.7|14856.4|14851.4|0
1629321660000|2021-08-18 21:21:00|14856|14851|14855.6|14850.6|14856|14851|14855.6|14850.6|0
1629321670000|2021-08-18 21:21:10|14855.9|14850.9|14855.9|14850.9|14855.9|14850.9|14855.9|14850.9|0
1629321680000|2021-08-18 21:21:20|14855.8|14850.8|14855.9|14850.9|14855.9|14850.9|14855.8|14850.8|0
1629321720000|2021-08-18 21:22:00|14855.8|14850.8|14856.2|14851.2|14856.2|14851.2|14855.8|14850.8|0
1629321740000|2021-08-18 21:22:20|14856.4|14851.4|14856.4|14851.4|14856.4|14851.4|14856.4|14851.4|0
1629321760000|2021-08-18 21:22:40|14855.9|14850.9|14855.9|14850.9|14855.9|14850.9|14855.9|14850.9|0
1629321800000|2021-08-18 21:23:20|14855.8|14850.8|14856|14851|14856|14851|14855.8|14850.8|0
1629321830000|2021-08-18 21:23:50|14855.8|14850.8|14855.8|14850.8|14855.8|14850.8|14855.8|14850.8|0
1629321860000|2021-08-18 21:24:20|14856|14851|14856|14851|14856|14851|14856|14851|0
1629321870000|2021-08-18 21:24:30|14856.1|14851.1|14856.1|14851.1|14856.1|14851.1|14856.1|14851.1|0
1629321880000|2021-08-18 21:24:40|14856.2|14851.2|14856.2|14851.2|14856.2|14851.2|14856.2|14851.2|0
1629321930000|2021-08-18 21:25:30|14856.7|14851.7|14856.6|14851.6|14856.7|14851.7|14856.6|14851.6|0
1629321940000|2021-08-18 21:25:40|14856.7|14851.7|14856.7|14851.7|14856.7|14851.7|14856.7|14851.7|0
1629321950000|2021-08-18 21:25:50|14856.6|14851.6|14856.6|14851.6|14856.6|14851.6|14856.6|14851.6|0
1629321960000|2021-08-18 21:26:00|14856.5|14851.5|14856.6|14851.6|14856.6|14851.6|14856.5|14851.5|0
1629321970000|2021-08-18 21:26:10|14856.5|14851.5|14856.5|14851.5|14856.5|14851.5|14856.5|14851.5|0
1629322000000|2021-08-18 21:26:40|14856.6|14851.6|14856.9|14851.9|14856.9|14851.9|14856.6|14851.6|0
1629322010000|2021-08-18 21:26:50|14857|14852|14857.2|14852.2|14857.2|14852.2|14856.9|14851.9|0
1629322030000|2021-08-18 21:27:10|14857.3|14852.3|14857.3|14852.3|14857.3|14852.3|14857.3|14852.3|0
1629322050000|2021-08-18 21:27:30|14857.2|14852.2|14857.2|14852.2|14857.2|14852.2|14857.2|14852.2|0
1629322100000|2021-08-18 21:28:20|14857.1|14852.1|14857.1|14852.1|14857.1|14852.1|14857.1|14852.1|0
1629322110000|2021-08-18 21:28:30|14857.3|14852.3|14857.2|14852.2|14857.3|14852.3|14857.2|14852.2|0
1629322120000|2021-08-18 21:28:40|14857.3|14852.3|14857.2|14852.2|14857.3|14852.3|14857.1|14852.1|0
1629322130000|2021-08-18 21:28:50|14857|14852|14857.1|14852.1|14857.2|14852.2|14857|14852|0
1629322150000|2021-08-18 21:29:10|14856.5|14851.5|14857.3|14852.3|14857.3|14852.3|14856.5|14851.5|0
1629322170000|2021-08-18 21:29:30|14857.2|14852.2|14856.5|14851.5|14857.2|14852.2|14856.5|14851.5|0
1629322180000|2021-08-18 21:29:40|14857.4|14852.4|14857.4|14852.4|14857.4|14852.4|14857.4|14852.4|0
1629322200000|2021-08-18 21:30:00|14857.3|14852.3|14856.1|14851.1|14857.3|14852.3|14856.1|14851.1|0
1629322210000|2021-08-18 21:30:10|14856.4|14851.4|14856.9|14851.9|14856.9|14851.9|14856.4|14851.4|0
1629322260000|2021-08-18 21:31:00|14856.5|14851.5|14856.5|14851.5|14856.5|14851.5|14856.5|14851.5|0
1629322300000|2021-08-18 21:31:40|14856.7|14851.7|14856.5|14851.5|14856.7|14851.7|14856.5|14851.5|0
1629322330000|2021-08-18 21:32:10|14855.5|14850.5|14855.5|14850.5|14855.5|14850.5|14855.5|14850.5|0
1629322370000|2021-08-18 21:32:50|14855.6|14850.6|14855.6|14850.6|14855.6|14850.6|14855.6|14850.6|0
1629322380000|2021-08-18 21:33:00|14855.4|14850.4|14855.4|14850.4|14855.4|14850.4|14855.4|14850.4|0
1629322390000|2021-08-18 21:33:10|14855.3|14850.3|14854|14849|14855.3|14850.3|14854|14849|0
1629322400000|2021-08-18 21:33:20|14855.5|14850.5|14855.4|14850.4|14855.5|14850.5|14855.4|14850.4|0
1629322420000|2021-08-18 21:33:40|14855.5|14850.5|14853.7|14848.7|14855.5|14850.5|14853.7|14848.7|0
1629322450000|2021-08-18 21:34:10|14853.5|14848.5|14853.5|14848.5|14853.5|14848.5|14853.5|14848.5|0
1629322460000|2021-08-18 21:34:20|14853.4|14848.4|14853.2|14848.2|14853.4|14848.4|14853.2|14848.2|0
1629322470000|2021-08-18 21:34:30|14853.1|14848.1|14852.8|14847.8|14853.1|14848.1|14852.8|14847.8|0
1629322480000|2021-08-18 21:34:40|14852.9|14847.9|14852.9|14847.9|14852.9|14847.9|14852.9|14847.9|0
1629322510000|2021-08-18 21:35:10|14852.8|14847.8|14852.7|14847.7|14852.9|14847.9|14852.7|14847.7|0
1629322520000|2021-08-18 21:35:20|14852.6|14847.6|14852.5|14847.5|14852.6|14847.6|14852.5|14847.5|0
1629322530000|2021-08-18 21:35:30|14853.1|14848.1|14852.4|14847.4|14853.1|14848.1|14852.4|14847.4|0
1629322540000|2021-08-18 21:35:40|14853.1|14848.1|14852.2|14847.2|14853.1|14848.1|14852.2|14847.2|0
1629322550000|2021-08-18 21:35:50|14853.1|14848.1|14853.1|14848.1|14853.1|14848.1|14853.1|14848.1|0
1629322560000|2021-08-18 21:36:00|14853.8|14848.8|14853.7|14848.7|14853.8|14848.8|14853.7|14848.7|0
1629322590000|2021-08-18 21:36:30|14854.3|14849.3|14854.4|14849.4|14854.4|14849.4|14854.3|14849.3|0
1629322610000|2021-08-18 21:36:50|14854.5|14849.5|14854.5|14849.5|14854.5|14849.5|14854.5|14849.5|0
1629322630000|2021-08-18 21:37:10|14855.4|14850.4|14855.4|14850.4|14855.4|14850.4|14855.4|14850.4|0
1629322670000|2021-08-18 21:37:50|14855.6|14850.6|14855.6|14850.6|14855.6|14850.6|14855.6|14850.6|0
1629322680000|2021-08-18 21:38:00|14855.9|14850.9|14855.9|14850.9|14855.9|14850.9|14855.9|14850.9|0
1629322690000|2021-08-18 21:38:10|14856|14851|14856|14851|14856|14851|14856|14851|0
1629322700000|2021-08-18 21:38:20|14855.9|14850.9|14855.9|14850.9|14855.9|14850.9|14855.9|14850.9|0
1629322710000|2021-08-18 21:38:30|14855.7|14850.7|14855.7|14850.7|14855.7|14850.7|14855.7|14850.7|0
1629322720000|2021-08-18 21:38:40|14855.6|14850.6|14855.7|14850.7|14855.7|14850.7|14855.6|14850.6|0
1629322730000|2021-08-18 21:38:50|14855.8|14850.8|14856.3|14851.3|14856.3|14851.3|14855.8|14850.8|0
1629322750000|2021-08-18 21:39:10|14856.2|14851.2|14856.2|14851.2|14856.2|14851.2|14856.2|14851.2|0
1629322790000|2021-08-18 21:39:50|14856.4|14851.4|14856.6|14851.6|14856.6|14851.6|14856.4|14851.4|0
1629322800000|2021-08-18 21:40:00|14856.1|14851.1|14854.8|14849.8|14856.1|14851.1|14854.8|14849.8|0
1629322810000|2021-08-18 21:40:10|14854.9|14849.9|14854.9|14849.9|14854.9|14849.9|14854.9|14849.9|0
1629322830000|2021-08-18 21:40:30|14855|14850|14855|14850|14855|14850|14855|14850|0
1629322860000|2021-08-18 21:41:00|14854.9|14849.9|14855|14850|14855|14850|14854.9|14849.9|0
1629322890000|2021-08-18 21:41:30|14856.4|14851.4|14855|14850|14856.4|14851.4|14855|14850|0
1629322930000|2021-08-18 21:42:10|14854.9|14849.9|14854.9|14849.9|14854.9|14849.9|14854.9|14849.9|0
1629323000000|2021-08-18 21:43:20|14855.1|14850.1|14855.5|14850.5|14855.5|14850.5|14855.1|14850.1|0
1629323030000|2021-08-18 21:43:50|14854.8|14849.8|14854.8|14849.8|14854.8|14849.8|14854.8|14849.8|0
1629323070000|2021-08-18 21:44:30|14854.9|14849.9|14854.9|14849.9|14854.9|14849.9|14854.9|14849.9|0
1629323080000|2021-08-18 21:44:40|14855.1|14850.1|14855.2|14850.2|14855.2|14850.2|14855.1|14850.1|0
1629323100000|2021-08-18 21:45:00|14855.1|14850.1|14855.1|14850.1|14855.1|14850.1|14855.1|14850.1|0
1629323120000|2021-08-18 21:45:20|14855.8|14850.8|14855.8|14850.8|14855.8|14850.8|14855.8|14850.8|0
1629323130000|2021-08-18 21:45:30|14855.9|14850.9|14855.9|14850.9|14855.9|14850.9|14855.9|14850.9|0
1629323140000|2021-08-18 21:45:40|14855.8|14850.8|14855.8|14850.8|14855.8|14850.8|14855.8|14850.8|0
1629323180000|2021-08-18 21:46:20|14855.7|14850.7|14855.9|14850.9|14855.9|14850.9|14855.7|14850.7|0
1629323240000|2021-08-18 21:47:20|14856.3|14851.3|14856.3|14851.3|14856.3|14851.3|14856.3|14851.3|0
1629323260000|2021-08-18 21:47:40|14856.2|14851.2|14856.2|14851.2|14856.2|14851.2|14856.2|14851.2|0
1629323280000|2021-08-18 21:48:00|14855.8|14850.8|14855.7|14850.7|14855.8|14850.8|14855.7|14850.7|0
1629323320000|2021-08-18 21:48:40|14855.6|14850.6|14855.6|14850.6|14855.6|14850.6|14855.6|14850.6|0
1629323330000|2021-08-18 21:48:50|14855.5|14850.5|14855.6|14850.6|14855.6|14850.6|14855.5|14850.5|0
1629323430000|2021-08-18 21:50:30|14855.8|14850.8|14855.8|14850.8|14855.8|14850.8|14855.8|14850.8|0
1629323440000|2021-08-18 21:50:40|14855.9|14850.9|14855.8|14850.8|14855.9|14850.9|14855.8|14850.8|0
1629323460000|2021-08-18 21:51:00|14856.5|14851.5|14856.6|14851.6|14856.6|14851.6|14856.5|14851.5|0
1629323470000|2021-08-18 21:51:10|14856.7|14851.7|14856.7|14851.7|14856.7|14851.7|14856.7|14851.7|0
1629323480000|2021-08-18 21:51:20|14856.6|14851.6|14856.7|14851.7|14856.7|14851.7|14856.6|14851.6|0
1629323490000|2021-08-18 21:51:30|14856.6|14851.6|14856.7|14851.7|14856.7|14851.7|14856.6|14851.6|0
1629323500000|2021-08-18 21:51:40|14856.5|14851.5|14856.7|14851.7|14856.7|14851.7|14856.5|14851.5|0
1629323510000|2021-08-18 21:51:50|14856.5|14851.5|14856.8|14851.8|14856.8|14851.8|14856.5|14851.5|0
1629323520000|2021-08-18 21:52:00|14856.5|14851.5|14856.5|14851.5|14856.5|14851.5|14856.5|14851.5|0
1629323540000|2021-08-18 21:52:20|14856.8|14851.8|14856.9|14851.9|14856.9|14851.9|14856.8|14851.8|0
1629323560000|2021-08-18 21:52:40|14857|14852|14857|14852|14857|14852|14857|14852|0
1629323580000|2021-08-18 21:53:00|14857.1|14852.1|14857.1|14852.1|14857.1|14852.1|14857.1|14852.1|0
1629323610000|2021-08-18 21:53:30|14857|14852|14857|14852|14857|14852|14857|14852|0
1629323620000|2021-08-18 21:53:40|14856.9|14851.9|14856.9|14851.9|14856.9|14851.9|14856.9|14851.9|0
1629323690000|2021-08-18 21:54:50|14857|14852|14856.9|14851.9|14857|14852|14856.9|14851.9|0
1629323700000|2021-08-18 21:55:00|14857|14852|14857|14852|14857|14852|14857|14852|0
1629323710000|2021-08-18 21:55:10|14856.2|14851.2|14856.2|14851.2|14856.2|14851.2|14856.2|14851.2|0
1629323730000|2021-08-18 21:55:30|14856.1|14851.1|14856.1|14851.1|14856.1|14851.1|14856.1|14851.1|0
1629323770000|2021-08-18 21:56:10|14856|14851|14856.1|14851.1|14856.1|14851.1|14856|14851|0
1629323780000|2021-08-18 21:56:20|14855.5|14850.5|14855.5|14850.5|14855.5|14850.5|14855.5|14850.5|0
1629323800000|2021-08-18 21:56:40|14855.4|14850.4|14855.5|14850.5|14855.5|14850.5|14855.4|14850.4|0
1629323880000|2021-08-18 21:58:00|14855.4|14850.4|14855.4|14850.4|14855.4|14850.4|14855.4|14850.4|0
1629323890000|2021-08-18 21:58:10|14855.5|14850.5|14855.5|14850.5|14855.5|14850.5|14855.5|14850.5|0
1629323920000|2021-08-18 21:58:40|14855.6|14850.6|14856.2|14851.2|14856.2|14851.2|14855.6|14850.6|0
1629323950000|2021-08-18 21:59:10|14856|14851|14856|14851|14856|14851|14856|14851|0
1629323960000|2021-08-18 21:59:20|14856.1|14851.1|14855.9|14850.9|14856.1|14851.1|14855.9|14850.9|0
1629324000000|2021-08-18 22:00:00|14845.4|14843.4|14841.6|14839.6|14846.4|14844.4|14840.4|14838.4|137
1629324010000|2021-08-18 22:00:10|14841.4|14839.4|14846.5|14844.5|14847.1|14845.1|14841.3|14839.3|110
1629324020000|2021-08-18 22:00:20|14846.4|14844.4|14847.9|14845.9|14847.9|14845.9|14845.5|14843.5|37
1629324030000|2021-08-18 22:00:30|14847.6|14845.6|14848.5|14846.5|14848.5|14846.5|14846.4|14844.4|45
1629324040000|2021-08-18 22:00:40|14848.8|14846.8|14850.5|14848.5|14851.5|14849.5|14848.8|14846.8|47
1629324050000|2021-08-18 22:00:50|14851|14849|14850.8|14848.8|14851|14849|14850.3|14848.3|35
1629324060000|2021-08-18 22:01:00|14850.5|14848.5|14852.5|14850.5|14852.6|14850.6|14849.4|14847.4|107
1629324070000|2021-08-18 22:01:10|14852.6|14850.6|14852|14850|14853.5|14851.5|14852|14850|36
1629324080000|2021-08-18 22:01:20|14852.1|14850.1|14854.3|14852.3|14854.8|14852.8|14851.8|14849.8|64
1629324090000|2021-08-18 22:01:30|14854.4|14852.4|14852.9|14850.9|14854.5|14852.5|14852.3|14850.3|47
1629324100000|2021-08-18 22:01:40|14853|14851|14851.8|14849.8|14853.5|14851.5|14851.5|14849.5|28
1629324110000|2021-08-18 22:01:50|14852.3|14850.3|14854.3|14852.3|14854.3|14852.3|14852.3|14850.3|39
1629324120000|2021-08-18 22:02:00|14854.1|14852.1|14852.4|14850.4|14854.1|14852.1|14852.3|14850.3|30
1629324130000|2021-08-18 22:02:10|14852.5|14850.5|14853.9|14851.9|14855|14853|14852.4|14850.4|42
1629324140000|2021-08-18 22:02:20|14854|14852|14853.3|14851.3|14854.3|14852.3|14853.1|14851.1|17
1629324150000|2021-08-18 22:02:30|14853.1|14851.1|14853.5|14851.5|14854.4|14852.4|14852.8|14850.8|26
1629324160000|2021-08-18 22:02:40|14853.9|14851.9|14852.8|14850.8|14854.3|14852.3|14852.8|14850.8|31
1629324170000|2021-08-18 22:02:50|14852.5|14850.5|14853.1|14851.1|14853.1|14851.1|14852.3|14850.3|41
1629324180000|2021-08-18 22:03:00|14853.3|14851.3|14852.8|14850.8|14853.6|14851.6|14852.6|14850.6|26
1629324190000|2021-08-18 22:03:10|14852.9|14850.9|14852.4|14850.4|14852.9|14850.9|14852.3|14850.3|9
1629324200000|2021-08-18 22:03:20|14852.3|14850.3|14851.8|14849.8|14852.6|14850.6|14851.8|14849.8|16
1629324210000|2021-08-18 22:03:30|14851.6|14849.6|14851.3|14849.3|14852.4|14850.4|14851.3|14849.3|13
1629324220000|2021-08-18 22:03:40|14851.4|14849.4|14852.3|14850.3|14852.3|14850.3|14851.1|14849.1|23
1629324230000|2021-08-18 22:03:50|14852.5|14850.5|14853.6|14851.6|14853.6|14851.6|14852.5|14850.5|22
1629324240000|2021-08-18 22:04:00|14853.4|14851.4|14855.1|14853.1|14855.4|14853.4|14853.4|14851.4|172
1629324250000|2021-08-18 22:04:10|14855.3|14853.3|14853.9|14851.9|14855.3|14853.3|14853.9|14851.9|37
1629324260000|2021-08-18 22:04:20|14854|14852|14853.5|14851.5|14854|14852|14853|14851|14
1629324270000|2021-08-18 22:04:30|14853.4|14851.4|14852.9|14850.9|14853.4|14851.4|14852.8|14850.8|10
1629324280000|2021-08-18 22:04:40|14852.8|14850.8|14851.5|14849.5|14852.8|14850.8|14851.3|14849.3|21
1629324290000|2021-08-18 22:04:50|14851.6|14849.6|14852.6|14850.6|14852.6|14850.6|14851.6|14849.6|27
1629324300000|2021-08-18 22:05:00|14852.8|14850.8|14853.4|14851.4|14853.6|14851.6|14852.8|14850.8|16
1629324310000|2021-08-18 22:05:10|14853.3|14851.3|14853|14851|14853.3|14851.3|14851.8|14849.8|71
1629324320000|2021-08-18 22:05:20|14852.6|14850.6|14853.4|14851.4|14853.5|14851.5|14852.6|14850.6|16
1629324330000|2021-08-18 22:05:30|14853.5|14851.5|14853.4|14851.4|14853.6|14851.6|14853.4|14851.4|3
1629324340000|2021-08-18 22:05:40|14853.1|14851.1|14852.6|14850.6|14853.1|14851.1|14852.5|14850.5|9
1629324350000|2021-08-18 22:05:50|14852.5|14850.5|14852.9|14850.9|14853|14851|14852.4|14850.4|9
1629324360000|2021-08-18 22:06:00|14852.6|14850.6|14851.8|14849.8|14852.8|14850.8|14851.5|14849.5|34
1629324370000|2021-08-18 22:06:10|14851.9|14849.9|14851.1|14849.1|14852|14850|14851.1|14849.1|5
1629324380000|2021-08-18 22:06:20|14851|14849|14851.9|14849.9|14851.9|14849.9|14850.8|14848.8|25
1629324390000|2021-08-18 22:06:30|14852.1|14850.1|14852.9|14850.9|14853.1|14851.1|14852.1|14850.1|14
1629324400000|2021-08-18 22:06:40|14852.8|14850.8|14852.1|14850.1|14852.8|14850.8|14852|14850|8
1629324410000|2021-08-18 22:06:50|14852|14850|14850.6|14848.6|14852|14850|14850.6|14848.6|24
1629324420000|2021-08-18 22:07:00|14850.8|14848.8|14848.6|14846.6|14850.8|14848.8|14848.3|14846.3|47
1629324430000|2021-08-18 22:07:10|14848.4|14846.4|14849.6|14847.6|14849.6|14847.6|14848.1|14846.1|38
1629324440000|2021-08-18 22:07:20|14849.8|14847.8|14849.8|14847.8|14849.8|14847.8|14848.9|14846.9|55
1629324450000|2021-08-18 22:07:30|14849.9|14847.9|14849.3|14847.3|14850.1|14848.1|14849.3|14847.3|7
1629324460000|2021-08-18 22:07:40|14849.4|14847.4|14849.4|14847.4|14849.4|14847.4|14849.3|14847.3|1
1629324470000|2021-08-18 22:07:50|14849.5|14847.5|14849|14847|14849.9|14847.9|14848.6|14846.6|11
1629324480000|2021-08-18 22:08:00|14848.9|14846.9|14849.1|14847.1|14849.1|14847.1|14848.9|14846.9|5
1629324490000|2021-08-18 22:08:10|14848.9|14846.9|14849.4|14847.4|14849.5|14847.5|14848.9|14846.9|7
1629324500000|2021-08-18 22:08:20|14849.5|14847.5|14849.4|14847.4|14849.8|14847.8|14849.4|14847.4|6
1629324510000|2021-08-18 22:08:30|14848.9|14846.9|14848.9|14846.9|14849.1|14847.1|14848.9|14846.9|6
1629324520000|2021-08-18 22:08:40|14849|14847|14848.9|14846.9|14849.3|14847.3|14848.9|14846.9|8
1629324530000|2021-08-18 22:08:50|14848.6|14846.6|14850|14848|14850|14848|14848.6|14846.6|20
1629324540000|2021-08-18 22:09:00|14849.9|14847.9|14849.9|14847.9|14850|14848|14849.8|14847.8|6
1629324550000|2021-08-18 22:09:10|14850|14848|14849.6|14847.6|14850|14848|14849.6|14847.6|3
1629324560000|2021-08-18 22:09:20|14849.9|14847.9|14850.6|14848.6|14850.6|14848.6|14849.5|14847.5|25
1629324570000|2021-08-18 22:09:30|14850.8|14848.8|14848.5|14846.5|14850.8|14848.8|14848.5|14846.5|12
1629324580000|2021-08-18 22:09:40|14848.6|14846.6|14848.8|14846.8|14849|14847|14848.5|14846.5|5
1629324590000|2021-08-18 22:09:50|14848.4|14846.4|14848.6|14846.6|14848.8|14846.8|14848.4|14846.4|8
1629324600000|2021-08-18 22:10:00|14848.8|14846.8|14850.1|14848.1|14850.4|14848.4|14848.8|14846.8|18
1629324610000|2021-08-18 22:10:10|14849.9|14847.9|14849.9|14847.9|14849.9|14847.9|14849.9|14847.9|3
1629324620000|2021-08-18 22:10:20|14849.8|14847.8|14849.9|14847.9|14850|14848|14849.6|14847.6|10
1629324630000|2021-08-18 22:10:30|14850.1|14848.1|14850.6|14848.6|14850.8|14848.8|14850.1|14848.1|10
1629324640000|2021-08-18 22:10:40|14850.5|14848.5|14850.5|14848.5|14851.4|14849.4|14850.4|14848.4|28
1629324650000|2021-08-18 22:10:50|14850.6|14848.6|14849.9|14847.9|14850.6|14848.6|14849.9|14847.9|25
1629324660000|2021-08-18 22:11:00|14849.8|14847.8|14850.3|14848.3|14850.3|14848.3|14849.8|14847.8|7
1629324670000|2021-08-18 22:11:10|14850.4|14848.4|14851.4|14849.4|14851.8|14849.8|14850.4|14848.4|20
1629324680000|2021-08-18 22:11:20|14851.5|14849.5|14851.1|14849.1|14851.5|14849.5|14850.6|14848.6|5
1629324690000|2021-08-18 22:11:30|14851|14849|14851.1|14849.1|14851.3|14849.3|14851|14849|2
1629324700000|2021-08-18 22:11:40|14851.9|14849.9|14852.1|14850.1|14852.1|14850.1|14851.4|14849.4|27
1629324710000|2021-08-18 22:11:50|14852.3|14850.3|14852|14850|14852.8|14850.8|14852|14850|20
1629324720000|2021-08-18 22:12:00|14852.1|14850.1|14850.6|14848.6|14852.1|14850.1|14850.5|14848.5|11
1629324740000|2021-08-18 22:12:20|14850.5|14848.5|14850.4|14848.4|14850.5|14848.5|14850.4|14848.4|5
1629324750000|2021-08-18 22:12:30|14850.3|14848.3|14849.4|14847.4|14850.3|14848.3|14849.4|14847.4|7
1629324760000|2021-08-18 22:12:40|14849|14847|14848.1|14846.1|14849.1|14847.1|14848.1|14846.1|47
1629324770000|2021-08-18 22:12:50|14848|14846|14848|14846|14848.3|14846.3|14847.8|14845.8|13
1629324780000|2021-08-18 22:13:00|14848.1|14846.1|14848|14846|14848.3|14846.3|14847.8|14845.8|15
1629324790000|2021-08-18 22:13:10|14847.9|14845.9|14847.8|14845.8|14847.9|14845.9|14847.6|14845.6|5
1629324800000|2021-08-18 22:13:20|14847.9|14845.9|14848.1|14846.1|14848.4|14846.4|14847.3|14845.3|23
1629324810000|2021-08-18 22:13:30|14848|14846|14848.4|14846.4|14848.4|14846.4|14847.8|14845.8|10
1629324820000|2021-08-18 22:13:40|14849.1|14847.1|14849.4|14847.4|14849.4|14847.4|14849.1|14847.1|6
1629324830000|2021-08-18 22:13:50|14849.9|14847.9|14850.3|14848.3|14850.6|14848.6|14849.9|14847.9|10
1629324840000|2021-08-18 22:14:00|14850.4|14848.4|14850.4|14848.4|14850.6|14848.6|14850.3|14848.3|5
1629324850000|2021-08-18 22:14:10|14850.3|14848.3|14849.9|14847.9|14850.4|14848.4|14849.9|14847.9|10
1629324860000|2021-08-18 22:14:20|14850|14848|14850.3|14848.3|14850.3|14848.3|14850|14848|2
1629324870000|2021-08-18 22:14:30|14850.4|14848.4|14851.6|14849.6|14852|14850|14850.4|14848.4|21
1629324880000|2021-08-18 22:14:40|14851.8|14849.8|14851.4|14849.4|14852.3|14850.3|14851.3|14849.3|12
1629324890000|2021-08-18 22:14:50|14851.5|14849.5|14851.1|14849.1|14851.5|14849.5|14850.9|14848.9|8
1629324900000|2021-08-18 22:15:00|14851.3|14849.3|14852.6|14850.6|14853|14851|14851|14849|19
1629324910000|2021-08-18 22:15:10|14852.8|14850.8|14852|14850|14853.1|14851.1|14851.5|14849.5|9
1629324920000|2021-08-18 22:15:20|14851.9|14849.9|14852.1|14850.1|14852.1|14850.1|14851.8|14849.8|1
1629324930000|2021-08-18 22:15:30|14852|14850|14852.4|14850.4|14852.4|14850.4|14852|14850|0
1629324940000|2021-08-18 22:15:40|14852.5|14850.5|14852.6|14850.6|14852.9|14850.9|14852.5|14850.5|6
1629324950000|2021-08-18 22:15:50|14852.8|14850.8|14852.6|14850.6|14853.1|14851.1|14852.6|14850.6|11
1629324960000|2021-08-18 22:16:00|14852.5|14850.5|14852.3|14850.3|14852.8|14850.8|14852.1|14850.1|2
1629324970000|2021-08-18 22:16:10|14852.4|14850.4|14852.4|14850.4|14852.8|14850.8|14852.4|14850.4|0
1629324980000|2021-08-18 22:16:20|14852.3|14850.3|14852.8|14850.8|14852.8|14850.8|14852.1|14850.1|17
1629324990000|2021-08-18 22:16:30|14852.9|14850.9|14852.6|14850.6|14852.9|14850.9|14852.1|14850.1|1
1629325000000|2021-08-18 22:16:40|14852.5|14850.5|14852|14850|14852.9|14850.9|14852|14850|5
1629325010000|2021-08-18 22:16:50|14852.1|14850.1|14852|14850|14852.3|14850.3|14852|14850|2
1629325020000|2021-08-18 22:17:00|14851.9|14849.9|14852.4|14850.4|14852.4|14850.4|14851.6|14849.6|13
1629325030000|2021-08-18 22:17:10|14852.5|14850.5|14851.1|14849.1|14852.9|14850.9|14851.1|14849.1|21
1629325040000|2021-08-18 22:17:20|14851.3|14849.3|14851|14849|14851.6|14849.6|14851|14849|10
1629325050000|2021-08-18 22:17:30|14851.1|14849.1|14851.6|14849.6|14851.8|14849.8|14851|14849|15
1629325060000|2021-08-18 22:17:40|14851.8|14849.8|14852.6|14850.6|14852.6|14850.6|14851.8|14849.8|6
1629325070000|2021-08-18 22:17:50|14852.8|14850.8|14852.6|14850.6|14852.9|14850.9|14852.4|14850.4|12
1629325080000|2021-08-18 22:18:00|14852.8|14850.8|14853.6|14851.6|14853.6|14851.6|14852.8|14850.8|19
1629325090000|2021-08-18 22:18:10|14854.4|14852.4|14854.4|14852.4|14854.4|14852.4|14854|14852|39
1629325100000|2021-08-18 22:18:20|14854.1|14852.1|14853.9|14851.9|14854.1|14852.1|14853.8|14851.8|12
1629325110000|2021-08-18 22:18:30|14854|14852|14854.6|14852.6|14854.6|14852.6|14854|14852|3
1629325120000|2021-08-18 22:18:40|14854.8|14852.8|14854.9|14852.9|14855|14853|14854.8|14852.8|14
1629325130000|2021-08-18 22:18:50|14854.6|14852.6|14854.6|14852.6|14854.9|14852.9|14854.5|14852.5|17
1629325140000|2021-08-18 22:19:00|14854.8|14852.8|14855.8|14853.8|14855.8|14853.8|14854.1|14852.1|33
1629325150000|2021-08-18 22:19:10|14855.9|14853.9|14856.4|14854.4|14857.5|14855.5|14855.6|14853.6|96
1629325160000|2021-08-18 22:19:20|14856.5|14854.5|14856.5|14854.5|14857.1|14855.1|14855.6|14853.6|43
1629325170000|2021-08-18 22:19:30|14857|14855|14858.1|14856.1|14858.3|14856.3|14857|14855|29
1629325180000|2021-08-18 22:19:40|14857.9|14855.9|14856.6|14854.6|14858.3|14856.3|14856.5|14854.5|28
1629325190000|2021-08-18 22:19:50|14856.4|14854.4|14857.3|14855.3|14857.3|14855.3|14856.4|14854.4|15
1629325200000|2021-08-18 22:20:00|14857.4|14855.4|14858.5|14856.5|14859|14857|14857.3|14855.3|101
1629325210000|2021-08-18 22:20:10|14858.6|14856.6|14857.4|14855.4|14858.6|14856.6|14857.4|14855.4|12
1629325220000|2021-08-18 22:20:20|14857.5|14855.5|14857.5|14855.5|14857.6|14855.6|14857|14855|26
1629325230000|2021-08-18 22:20:30|14857.6|14855.6|14858|14856|14858.1|14856.1|14857.1|14855.1|22
1629325240000|2021-08-18 22:20:40|14857.9|14855.9|14858|14856|14858|14856|14857.6|14855.6|7
1629325250000|2021-08-18 22:20:50|14857.9|14855.9|14857.8|14855.8|14858|14856|14857|14855|15
1629325260000|2021-08-18 22:21:00|14858.3|14856.3|14857.6|14855.6|14858.3|14856.3|14857.6|14855.6|11
1629325270000|2021-08-18 22:21:10|14857.8|14855.8|14857.9|14855.9|14858.1|14856.1|14857.8|14855.8|14
1629325280000|2021-08-18 22:21:20|14858|14856|14857.4|14855.4|14858|14856|14857.1|14855.1|13
1629325290000|2021-08-18 22:21:30|14857.6|14855.6|14857.8|14855.8|14857.8|14855.8|14857.6|14855.6|5
1629325300000|2021-08-18 22:21:40|14857.6|14855.6|14857.9|14855.9|14857.9|14855.9|14857.6|14855.6|2
1629325310000|2021-08-18 22:21:50|14857.3|14855.3|14856.5|14854.5|14857.4|14855.4|14856.5|14854.5|19
1629325320000|2021-08-18 22:22:00|14856.6|14854.6|14856.8|14854.8|14857|14855|14856.5|14854.5|11
1629325330000|2021-08-18 22:22:10|14856.9|14854.9|14857.3|14855.3|14857.4|14855.4|14856.8|14854.8|6
1629325340000|2021-08-18 22:22:20|14857.4|14855.4|14858.1|14856.1|14858.5|14856.5|14857.4|14855.4|12
1629325350000|2021-08-18 22:22:30|14858.3|14856.3|14858.4|14856.4|14858.5|14856.5|14857.5|14855.5|12
1629325360000|2021-08-18 22:22:40|14858.3|14856.3|14857.5|14855.5|14858.3|14856.3|14857.5|14855.5|6
1629325370000|2021-08-18 22:22:50|14857.6|14855.6|14856.9|14854.9|14857.6|14855.6|14856.8|14854.8|6
1629325380000|2021-08-18 22:23:00|14857.4|14855.4|14857.4|14855.4|14857.5|14855.5|14856.9|14854.9|4
1629325390000|2021-08-18 22:23:10|14857.3|14855.3|14856.6|14854.6|14857.3|14855.3|14856.6|14854.6|3
1629325400000|2021-08-18 22:23:20|14856.5|14854.5|14857.1|14855.1|14857.1|14855.1|14856.3|14854.3|10
1629325410000|2021-08-18 22:23:30|14858.1|14856.1|14858|14856|14858.1|14856.1|14857.6|14855.6|11
1629325420000|2021-08-18 22:23:40|14858.1|14856.1|14858.6|14856.6|14858.6|14856.6|14857.6|14855.6|3
1629325430000|2021-08-18 22:23:50|14858.5|14856.5|14858.3|14856.3|14858.8|14856.8|14857.9|14855.9|22
1629325440000|2021-08-18 22:24:00|14858.4|14856.4|14857.6|14855.6|14858.9|14856.9|14857.6|14855.6|27
1629325450000|2021-08-18 22:24:10|14857.5|14855.5|14857.6|14855.6|14857.6|14855.6|14857.4|14855.4|4
1629325460000|2021-08-18 22:24:20|14857.9|14855.9|14857.4|14855.4|14857.9|14855.9|14857.4|14855.4|6
1629325470000|2021-08-18 22:24:30|14857.9|14855.9|14857.9|14855.9|14858.1|14856.1|14857.6|14855.6|15
1629325480000|2021-08-18 22:24:40|14858.1|14856.1|14859|14857|14859.3|14857.3|14858.1|14856.1|12
1629325490000|2021-08-18 22:24:50|14859.1|14857.1|14859.1|14857.1|14859.4|14857.4|14859|14857|11
1629325500000|2021-08-18 22:25:00|14859|14857|14859.1|14857.1|14861|14859|14858.6|14856.6|117
1629325510000|2021-08-18 22:25:10|14859.3|14857.3|14859.4|14857.4|14859.5|14857.5|14858.8|14856.8|13
1629325520000|2021-08-18 22:25:20|14859.5|14857.5|14859.4|14857.4|14859.9|14857.9|14859.4|14857.4|4
1629325530000|2021-08-18 22:25:30|14859.5|14857.5|14859.3|14857.3|14859.8|14857.8|14859.3|14857.3|7
1629325540000|2021-08-18 22:25:40|14859.4|14857.4|14859.1|14857.1|14859.4|14857.4|14858.8|14856.8|7
1629325550000|2021-08-18 22:25:50|14859|14857|14859.4|14857.4|14859.5|14857.5|14858.9|14856.9|12
1629325560000|2021-08-18 22:26:00|14859.5|14857.5|14858.8|14856.8|14859.8|14857.8|14858.4|14856.4|19
1629325570000|2021-08-18 22:26:10|14858.9|14856.9|14858.6|14856.6|14859|14857|14858.6|14856.6|4
1629325580000|2021-08-18 22:26:20|14858.5|14856.5|14858.9|14856.9|14858.9|14856.9|14858.4|14856.4|5
1629325590000|2021-08-18 22:26:30|14859|14857|14858.9|14856.9|14859.4|14857.4|14858.9|14856.9|4
1629325600000|2021-08-18 22:26:40|14858.8|14856.8|14858.1|14856.1|14858.8|14856.8|14858.1|14856.1|6
1629325610000|2021-08-18 22:26:50|14857.9|14855.9|14857.6|14855.6|14858.1|14856.1|14857.4|14855.4|7
1629325620000|2021-08-18 22:27:00|14857.5|14855.5|14857.4|14855.4|14857.9|14855.9|14857.4|14855.4|19
1629325630000|2021-08-18 22:27:10|14857.3|14855.3|14857.6|14855.6|14857.6|14855.6|14857.1|14855.1|14
1629325640000|2021-08-18 22:27:20|14857.5|14855.5|14858.1|14856.1|14858.3|14856.3|14857.5|14855.5|12
1629325650000|2021-08-18 22:27:30|14858|14856|14858.4|14856.4|14858.5|14856.5|14858|14856|10
1629325660000|2021-08-18 22:27:40|14858.3|14856.3|14858.5|14856.5|14858.5|14856.5|14857.5|14855.5|38
1629325670000|2021-08-18 22:27:50|14857.9|14855.9|14858.4|14856.4|14858.4|14856.4|14857.9|14855.9|25
1629325680000|2021-08-18 22:28:00|14858.3|14856.3|14858.3|14856.3|14858.4|14856.4|14858|14856|13
1629325690000|2021-08-18 22:28:10|14858.1|14856.1|14857.8|14855.8|14858.3|14856.3|14857.8|14855.8|4
1629325700000|2021-08-18 22:28:20|14858.6|14856.6|14858.5|14856.5|14858.8|14856.8|14858.5|14856.5|18
1629325710000|2021-08-18 22:28:30|14858.6|14856.6|14858.5|14856.5|14858.8|14856.8|14858.5|14856.5|6
1629325720000|2021-08-18 22:28:40|14858.6|14856.6|14858.4|14856.4|14858.6|14856.6|14858.4|14856.4|0
1629325730000|2021-08-18 22:28:50|14858.5|14856.5|14858.6|14856.6|14858.8|14856.8|14858.5|14856.5|6
1629325740000|2021-08-18 22:29:00|14858.8|14856.8|14857.9|14855.9|14858.9|14856.9|14857.6|14855.6|16
1629325750000|2021-08-18 22:29:10|14857.8|14855.8|14857.9|14855.9|14857.9|14855.9|14857.8|14855.8|3
1629325760000|2021-08-18 22:29:20|14857.5|14855.5|14857.6|14855.6|14857.9|14855.9|14857.5|14855.5|13
1629325770000|2021-08-18 22:29:30|14857.8|14855.8|14857.5|14855.5|14857.8|14855.8|14857.5|14855.5|4
1629325780000|2021-08-18 22:29:40|14857.4|14855.4|14857.4|14855.4|14857.4|14855.4|14856.6|14854.6|31
1629325790000|2021-08-18 22:29:50|14857.3|14855.3|14857.5|14855.5|14857.8|14855.8|14857.3|14855.3|4
1629325800000|2021-08-18 22:30:00|14857.8|14855.8|14858.6|14856.6|14858.6|14856.6|14857.4|14855.4|18
1629325810000|2021-08-18 22:30:10|14858.5|14856.5|14858.3|14856.3|14858.5|14856.5|14858.3|14856.3|3
1629325820000|2021-08-18 22:30:20|14858.4|14856.4|14858|14856|14858.4|14856.4|14858|14856|5
1629325830000|2021-08-18 22:30:30|14857.8|14855.8|14857|14855|14857.8|14855.8|14857|14855|14
1629325840000|2021-08-18 22:30:40|14857.1|14855.1|14857|14855|14857.1|14855.1|14857|14855|2
1629325850000|2021-08-18 22:30:50|14856.8|14854.8|14856.5|14854.5|14856.8|14854.8|14856.5|14854.5|10
1629325860000|2021-08-18 22:31:00|14856.6|14854.6|14856.4|14854.4|14856.9|14854.9|14856.1|14854.1|15
1629325870000|2021-08-18 22:31:10|14856.8|14854.8|14856.1|14854.1|14856.8|14854.8|14856.1|14854.1|8
1629325880000|2021-08-18 22:31:20|14856.4|14854.4|14856.4|14854.4|14856.5|14854.5|14856|14854|14
1629325890000|2021-08-18 22:31:30|14856.6|14854.6|14857.4|14855.4|14857.4|14855.4|14856.6|14854.6|5
1629325900000|2021-08-18 22:31:40|14857.5|14855.5|14857.9|14855.9|14858|14856|14857.5|14855.5|4
1629325910000|2021-08-18 22:31:50|14858.1|14856.1|14857.9|14855.9|14858.1|14856.1|14857.9|14855.9|8
1629325920000|2021-08-18 22:32:00|14858.1|14856.1|14857|14855|14858.6|14856.6|14857|14855|24
1629325930000|2021-08-18 22:32:10|14856.6|14854.6|14856.6|14854.6|14856.6|14854.6|14856.5|14854.5|7
1629325940000|2021-08-18 22:32:20|14856.8|14854.8|14856.9|14854.9|14857.1|14855.1|14856.8|14854.8|12
1629325950000|2021-08-18 22:32:30|14857|14855|14856.9|14854.9|14857.9|14855.9|14856.5|14854.5|49
1629325960000|2021-08-18 22:32:40|14857.1|14855.1|14857.9|14855.9|14857.9|14855.9|14856.6|14854.6|17
1629325970000|2021-08-18 22:32:50|14857.8|14855.8|14857.1|14855.1|14857.8|14855.8|14857.1|14855.1|9
1629325980000|2021-08-18 22:33:00|14856.6|14854.6|14856.4|14854.4|14856.6|14854.6|14855.9|14853.9|18
1629325990000|2021-08-18 22:33:10|14856.3|14854.3|14857|14855|14857.1|14855.1|14856.3|14854.3|5
1629326000000|2021-08-18 22:33:20|14857.1|14855.1|14857|14855|14857.4|14855.4|14856.8|14854.8|6
1629326010000|2021-08-18 22:33:30|14856.9|14854.9|14856.4|14854.4|14856.9|14854.9|14856.4|14854.4|2
1629326020000|2021-08-18 22:33:40|14856.3|14854.3|14856.9|14854.9|14856.9|14854.9|14856|14854|9
1629326030000|2021-08-18 22:33:50|14856.8|14854.8|14857.1|14855.1|14857.1|14855.1|14856.8|14854.8|3
1629326040000|2021-08-18 22:34:00|14857|14855|14857.1|14855.1|14857.5|14855.5|14857|14855|6
1629326050000|2021-08-18 22:34:10|14857|14855|14857|14855|14857.4|14855.4|14856.6|14854.6|13
1629326060000|2021-08-18 22:34:20|14857.1|14855.1|14857.9|14855.9|14857.9|14855.9|14857.1|14855.1|7
1629326070000|2021-08-18 22:34:30|14857.6|14855.6|14857.6|14855.6|14857.8|14855.8|14857.5|14855.5|10
1629326080000|2021-08-18 22:34:40|14857.5|14855.5|14857.4|14855.4|14857.6|14855.6|14857.4|14855.4|4
1629326090000|2021-08-18 22:34:50|14857.3|14855.3|14857.6|14855.6|14857.8|14855.8|14857.3|14855.3|11
1629326100000|2021-08-18 22:35:00|14857.4|14855.4|14857.6|14855.6|14857.6|14855.6|14857.1|14855.1|12
1629326110000|2021-08-18 22:35:10|14857.5|14855.5|14856.9|14854.9|14857.5|14855.5|14856.8|14854.8|5
1629326120000|2021-08-18 22:35:20|14856.8|14854.8|14856.5|14854.5|14856.9|14854.9|14856.4|14854.4|6
1629326130000|2021-08-18 22:35:30|14856.4|14854.4|14855.9|14853.9|14856.4|14854.4|14855.9|14853.9|6
1629326140000|2021-08-18 22:35:40|14855.8|14853.8|14855.6|14853.6|14855.9|14853.9|14855.3|14853.3|9
1629326150000|2021-08-18 22:35:50|14855.5|14853.5|14855.3|14853.3|14855.5|14853.5|14855.3|14853.3|6
1629326160000|2021-08-18 22:36:00|14855.1|14853.1|14855.6|14853.6|14855.8|14853.8|14855|14853|21
1629326170000|2021-08-18 22:36:10|14855.5|14853.5|14855.3|14853.3|14855.5|14853.5|14855.1|14853.1|5
1629326180000|2021-08-18 22:36:20|14855.4|14853.4|14855.4|14853.4|14855.4|14853.4|14855.1|14853.1|10
1629326190000|2021-08-18 22:36:30|14855.5|14853.5|14855.4|14853.4|14855.6|14853.6|14855.4|14853.4|8
1629326200000|2021-08-18 22:36:40|14855.5|14853.5|14855.6|14853.6|14855.8|14853.8|14855.4|14853.4|6
1629326210000|2021-08-18 22:36:50|14855.8|14853.8|14856.1|14854.1|14856.1|14854.1|14855.8|14853.8|4
1629326220000|2021-08-18 22:37:00|14856.3|14854.3|14857.6|14855.6|14857.6|14855.6|14856.3|14854.3|22
1629326230000|2021-08-18 22:37:10|14857.4|14855.4|14857.4|14855.4|14857.4|14855.4|14857.1|14855.1|4
1629326240000|2021-08-18 22:37:20|14857.3|14855.3|14856.9|14854.9|14857.3|14855.3|14856.9|14854.9|6
1629326250000|2021-08-18 22:37:30|14857|14855|14857|14855|14857.1|14855.1|14856.6|14854.6|13
1629326260000|2021-08-18 22:37:40|14857.1|14855.1|14857.1|14855.1|14857.5|14855.5|14857.1|14855.1|5
1629326270000|2021-08-18 22:37:50|14857.3|14855.3|14856.9|14854.9|14857.4|14855.4|14856.9|14854.9|2
1629326280000|2021-08-18 22:38:00|14857|14855|14857.4|14855.4|14857.6|14855.6|14856.9|14854.9|10
1629326290000|2021-08-18 22:38:10|14857.3|14855.3|14856.9|14854.9|14857.4|14855.4|14856.1|14854.1|14
1629326300000|2021-08-18 22:38:20|14856.8|14854.8|14856.1|14854.1|14856.8|14854.8|14856.1|14854.1|4
1629326310000|2021-08-18 22:38:30|14856.3|14854.3|14856.6|14854.6|14856.6|14854.6|14856.3|14854.3|2
1629326320000|2021-08-18 22:38:40|14856.9|14854.9|14856.9|14854.9|14856.9|14854.9|14856.9|14854.9|4
1629326330000|2021-08-18 22:38:50|14857|14855|14856.6|14854.6|14857.1|14855.1|14856.6|14854.6|2
1629326340000|2021-08-18 22:39:00|14856.8|14854.8|14858|14856|14858|14856|14856.8|14854.8|10
1629326350000|2021-08-18 22:39:10|14857.8|14855.8|14857.4|14855.4|14857.9|14855.9|14857.3|14855.3|12
1629326360000|2021-08-18 22:39:20|14857.5|14855.5|14857.4|14855.4|14857.8|14855.8|14857.1|14855.1|6
1629326370000|2021-08-18 22:39:30|14857.1|14855.1|14856.9|14854.9|14857.1|14855.1|14856.9|14854.9|6
1629326380000|2021-08-18 22:39:40|14856.5|14854.5|14856.3|14854.3|14856.6|14854.6|14856.1|14854.1|2
1629326390000|2021-08-18 22:39:50|14856.4|14854.4|14857.3|14855.3|14857.3|14855.3|14856.4|14854.4|18
1629326400000|2021-08-18 22:40:00|14857.1|14855.1|14857.4|14855.4|14857.6|14855.6|14857.1|14855.1|6
1629326410000|2021-08-18 22:40:10|14857.6|14855.6|14857.9|14855.9|14858|14856|14857.6|14855.6|3
1629326420000|2021-08-18 22:40:20|14858|14856|14857.5|14855.5|14858|14856|14857.5|14855.5|22
1629326430000|2021-08-18 22:40:30|14857.4|14855.4|14857.6|14855.6|14857.6|14855.6|14857.4|14855.4|4
1629326440000|2021-08-18 22:40:40|14857.5|14855.5|14857.9|14855.9|14857.9|14855.9|14857.5|14855.5|2
1629326450000|2021-08-18 22:40:50|14858|14856|14858.1|14856.1|14858.4|14856.4|14857.9|14855.9|8
1629326460000|2021-08-18 22:41:00|14858|14856|14857.8|14855.8|14858.1|14856.1|14857.5|14855.5|29
1629326470000|2021-08-18 22:41:10|14857.9|14855.9|14858.1|14856.1|14858.3|14856.3|14857.9|14855.9|6
1629326480000|2021-08-18 22:41:20|14858|14856|14858.4|14856.4|14858.5|14856.5|14857.9|14855.9|2
1629326490000|2021-08-18 22:41:30|14858.5|14856.5|14858.9|14856.9|14858.9|14856.9|14858.4|14856.4|12
1629326500000|2021-08-18 22:41:40|14859|14857|14859.1|14857.1|14859.3|14857.3|14859|14857|15
1629326510000|2021-08-18 22:41:50|14859|14857|14859.1|14857.1|14859.1|14857.1|14858.9|14856.9|8
1629326520000|2021-08-18 22:42:00|14859|14857|14858.9|14856.9|14859|14857|14858.3|14856.3|15
1629326530000|2021-08-18 22:42:10|14859|14857|14859.1|14857.1|14859.4|14857.4|14858.9|14856.9|7
1629326540000|2021-08-18 22:42:20|14859.3|14857.3|14859.6|14857.6|14859.6|14857.6|14859.3|14857.3|5
1629326550000|2021-08-18 22:42:30|14859.8|14857.8|14860.1|14858.1|14860.1|14858.1|14859.6|14857.6|19
1629326560000|2021-08-18 22:42:40|14860|14858|14860.3|14858.3|14860.3|14858.3|14859.9|14857.9|15
1629326570000|2021-08-18 22:42:50|14860.1|14858.1|14860.1|14858.1|14860.3|14858.3|14859.8|14857.8|13
1629326580000|2021-08-18 22:43:00|14860.3|14858.3|14860.3|14858.3|14860.3|14858.3|14859.9|14857.9|13
1629326590000|2021-08-18 22:43:10|14861.1|14859.1|14861.1|14859.1|14861.5|14859.5|14860.8|14858.8|77
1629326600000|2021-08-18 22:43:20|14861|14859|14860.3|14858.3|14861|14859|14860.1|14858.1|17
1629326610000|2021-08-18 22:43:30|14860.4|14858.4|14860.5|14858.5|14861|14859|14860.4|14858.4|15
1629326620000|2021-08-18 22:43:40|14860.4|14858.4|14860.1|14858.1|14860.5|14858.5|14859.9|14857.9|13
1629326630000|2021-08-18 22:43:50|14860|14858|14860.6|14858.6|14860.6|14858.6|14859.9|14857.9|4
1629326640000|2021-08-18 22:44:00|14860.8|14858.8|14861.1|14859.1|14861.4|14859.4|14860.8|14858.8|17
1629326650000|2021-08-18 22:44:10|14861.3|14859.3|14860.9|14858.9|14861.3|14859.3|14860.9|14858.9|14
1629326660000|2021-08-18 22:44:20|14861|14859|14860.9|14858.9|14861|14859|14860.6|14858.6|13
1629326670000|2021-08-18 22:44:30|14860.8|14858.8|14859.3|14857.3|14861.1|14859.1|14858.8|14856.8|51
1629326680000|2021-08-18 22:44:40|14859.4|14857.4|14859.1|14857.1|14859.4|14857.4|14858.9|14856.9|16
1629326690000|2021-08-18 22:44:50|14859.3|14857.3|14859.6|14857.6|14859.8|14857.8|14858.9|14856.9|19
1629326700000|2021-08-18 22:45:00|14859.5|14857.5|14858.5|14856.5|14859.8|14857.8|14858.5|14856.5|19
1629326710000|2021-08-18 22:45:10|14858.6|14856.6|14858.6|14856.6|14858.9|14856.9|14858.5|14856.5|21
1629326720000|2021-08-18 22:45:20|14858.5|14856.5|14858.6|14856.6|14858.6|14856.6|14858|14856|17
1629326730000|2021-08-18 22:45:30|14858.5|14856.5|14857.9|14855.9|14858.6|14856.6|14857.9|14855.9|14
1629326740000|2021-08-18 22:45:40|14858|14856|14856.4|14854.4|14858|14856|14856.4|14854.4|22
1629326750000|2021-08-18 22:45:50|14856.3|14854.3|14855.8|14853.8|14856.3|14854.3|14855.6|14853.6|18
1629326760000|2021-08-18 22:46:00|14855.9|14853.9|14856.6|14854.6|14856.6|14854.6|14855.8|14853.8|10
1629326770000|2021-08-18 22:46:10|14856.9|14854.9|14856.6|14854.6|14857.6|14855.6|14856.4|14854.4|25
1629326780000|2021-08-18 22:46:20|14856.5|14854.5|14856.6|14854.6|14856.8|14854.8|14856.5|14854.5|2
1629326790000|2021-08-18 22:46:30|14856.8|14854.8|14856.8|14854.8|14856.8|14854.8|14856.6|14854.6|13
1629326800000|2021-08-18 22:46:40|14857.3|14855.3|14857|14855|14857.3|14855.3|14856.8|14854.8|9
1629326810000|2021-08-18 22:46:50|14856.9|14854.9|14857.6|14855.6|14857.8|14855.8|14856.9|14854.9|11
1629326820000|2021-08-18 22:47:00|14857.5|14855.5|14858|14856|14858|14856|14857.5|14855.5|5
1629326830000|2021-08-18 22:47:10|14858.1|14856.1|14858.5|14856.5|14858.6|14856.6|14858.1|14856.1|14
1629326840000|2021-08-18 22:47:20|14858.6|14856.6|14858.4|14856.4|14858.6|14856.6|14858.1|14856.1|6
1629326850000|2021-08-18 22:47:30|14858.5|14856.5|14859.3|14857.3|14859.3|14857.3|14858.5|14856.5|11
1629326860000|2021-08-18 22:47:40|14859.1|14857.1|14859.3|14857.3|14860|14858|14858.9|14856.9|16
1629326870000|2021-08-18 22:47:50|14859.4|14857.4|14859.1|14857.1|14859.4|14857.4|14858.9|14856.9|8
1629326880000|2021-08-18 22:48:00|14858.9|14856.9|14859.5|14857.5|14859.5|14857.5|14858.9|14856.9|7
1629326890000|2021-08-18 22:48:10|14859.6|14857.6|14859.1|14857.1|14859.6|14857.6|14859|14857|9
1629326900000|2021-08-18 22:48:20|14859.3|14857.3|14859|14857|14859.3|14857.3|14859|14857|12
1629326910000|2021-08-18 22:48:30|14858.9|14856.9|14859.6|14857.6|14859.8|14857.8|14858.9|14856.9|10
1629326920000|2021-08-18 22:48:40|14859.8|14857.8|14859.4|14857.4|14859.8|14857.8|14858.9|14856.9|10
1629326930000|2021-08-18 22:48:50|14859.3|14857.3|14858.6|14856.6|14859.3|14857.3|14858.6|14856.6|15
1629326940000|2021-08-18 22:49:00|14858.5|14856.5|14858.3|14856.3|14858.8|14856.8|14858.3|14856.3|6
1629326950000|2021-08-18 22:49:10|14858.1|14856.1|14858.1|14856.1|14858.1|14856.1|14858.1|14856.1|0
1629326960000|2021-08-18 22:49:20|14857.9|14855.9|14857.9|14855.9|14858.3|14856.3|14857.8|14855.8|26
1629326970000|2021-08-18 22:49:30|14858|14856|14858.1|14856.1|14858.1|14856.1|14857.9|14855.9|1
1629326980000|2021-08-18 22:49:40|14858.3|14856.3|14858.4|14856.4|14858.4|14856.4|14857.6|14855.6|14
1629326990000|2021-08-18 22:49:50|14859|14857|14859.1|14857.1|14859.9|14857.9|14858.9|14856.9|54
1629327000000|2021-08-18 22:50:00|14859|14857|14859.5|14857.5|14859.5|14857.5|14858.4|14856.4|18
1629327010000|2021-08-18 22:50:10|14859.9|14857.9|14859.9|14857.9|14860.1|14858.1|14859.6|14857.6|16
1629327020000|2021-08-18 22:50:20|14859.8|14857.8|14859.4|14857.4|14859.8|14857.8|14859.4|14857.4|3
1629327030000|2021-08-18 22:50:30|14859.5|14857.5|14859.6|14857.6|14859.6|14857.6|14859.4|14857.4|10
1629327040000|2021-08-18 22:50:40|14859.8|14857.8|14860|14858|14860|14858|14859.6|14857.6|4
1629327050000|2021-08-18 22:50:50|14859.9|14857.9|14860.1|14858.1|14860.1|14858.1|14859.5|14857.5|28
1629327060000|2021-08-18 22:51:00|14860.3|14858.3|14860.1|14858.1|14860.3|14858.3|14860|14858|3
1629327070000|2021-08-18 22:51:10|14860.3|14858.3|14860.4|14858.4|14860.4|14858.4|14860.3|14858.3|8
1629327080000|2021-08-18 22:51:20|14860.8|14858.8|14860.5|14858.5|14861|14859|14860.3|14858.3|27
1629327090000|2021-08-18 22:51:30|14860.6|14858.6|14860.9|14858.9|14861|14859|14860.6|14858.6|6
1629327100000|2021-08-18 22:51:40|14860.8|14858.8|14861.4|14859.4|14861.6|14859.6|14860.8|14858.8|16
1629327110000|2021-08-18 22:51:50|14861.5|14859.5|14860.9|14858.9|14861.5|14859.5|14860.9|14858.9|15
1629327120000|2021-08-18 22:52:00|14860.8|14858.8|14860.6|14858.6|14860.9|14858.9|14860.6|14858.6|11
1629327130000|2021-08-18 22:52:10|14860.5|14858.5|14860|14858|14860.5|14858.5|14859.8|14857.8|8
1629327140000|2021-08-18 22:52:20|14859.6|14857.6|14859.5|14857.5|14859.6|14857.6|14859.4|14857.4|15
1629327150000|2021-08-18 22:52:30|14859.6|14857.6|14860.1|14858.1|14860.1|14858.1|14859.6|14857.6|6
1629327160000|2021-08-18 22:52:40|14860.3|14858.3|14860.5|14858.5|14860.5|14858.5|14860.1|14858.1|3
1629327170000|2021-08-18 22:52:50|14860.3|14858.3|14860.9|14858.9|14861.3|14859.3|14860.3|14858.3|10
1629327180000|2021-08-18 22:53:00|14861|14859|14860.8|14858.8|14861.1|14859.1|14860.8|14858.8|3
1629327190000|2021-08-18 22:53:10|14860.9|14858.9|14860.4|14858.4|14860.9|14858.9|14860.4|14858.4|8
1629327200000|2021-08-18 22:53:20|14860.5|14858.5|14860.4|14858.4|14860.9|14858.9|14860.4|14858.4|33
1629327210000|2021-08-18 22:53:30|14860.5|14858.5|14860.9|14858.9|14861.1|14859.1|14860.5|14858.5|6
1629327220000|2021-08-18 22:53:40|14861|14859|14860.9|14858.9|14861|14859|14860.8|14858.8|1
1629327230000|2021-08-18 22:53:50|14860.8|14858.8|14860.8|14858.8|14860.8|14858.8|14860.8|14858.8|1
1629327240000|2021-08-18 22:54:00|14860.5|14858.5|14860.9|14858.9|14860.9|14858.9|14860.5|14858.5|6
1629327250000|2021-08-18 22:54:10|14860.8|14858.8|14861.4|14859.4|14861.4|14859.4|14860.8|14858.8|28
1629327260000|2021-08-18 22:54:20|14861.5|14859.5|14860.9|14858.9|14861.5|14859.5|14860.9|14858.9|2
1629327270000|2021-08-18 22:54:30|14860.8|14858.8|14859.4|14857.4|14860.8|14858.8|14859.4|14857.4|9
1629327280000|2021-08-18 22:54:40|14859.3|14857.3|14858.6|14856.6|14859.3|14857.3|14858.5|14856.5|13
1629327290000|2021-08-18 22:54:50|14858.8|14856.8|14858.6|14856.6|14858.8|14856.8|14858.4|14856.4|2
1629327300000|2021-08-18 22:55:00|14858.8|14856.8|14858.8|14856.8|14858.8|14856.8|14858.6|14856.6|2
1629327310000|2021-08-18 22:55:10|14858.9|14856.9|14858.9|14856.9|14859.4|14857.4|14858.9|14856.9|18
1629327320000|2021-08-18 22:55:20|14859|14857|14859.1|14857.1|14859.4|14857.4|14859|14857|6
1629327330000|2021-08-18 22:55:30|14859|14857|14858.9|14856.9|14859.1|14857.1|14858.9|14856.9|1
1629327340000|2021-08-18 22:55:40|14859|14857|14858.9|14856.9|14859.1|14857.1|14858.9|14856.9|10
1629327350000|2021-08-18 22:55:50|14858.8|14856.8|14859|14857|14859|14857|14858.6|14856.6|2
1629327360000|2021-08-18 22:56:00|14859.1|14857.1|14858|14856|14859.1|14857.1|14858|14856|14
1629327370000|2021-08-18 22:56:10|14858.1|14856.1|14858.5|14856.5|14858.5|14856.5|14857.9|14855.9|13
1629327380000|2021-08-18 22:56:20|14858.4|14856.4|14859.5|14857.5|14859.5|14857.5|14858.4|14856.4|6
1629327390000|2021-08-18 22:56:30|14859.6|14857.6|14859.3|14857.3|14859.8|14857.8|14859.3|14857.3|4
1629327400000|2021-08-18 22:56:40|14859.4|14857.4|14859.1|14857.1|14859.4|14857.4|14859.1|14857.1|0
1629327410000|2021-08-18 22:56:50|14859.3|14857.3|14859.9|14857.9|14860.4|14858.4|14859.3|14857.3|23
1629327420000|2021-08-18 22:57:00|14860.3|14858.3|14859.9|14857.9|14860.3|14858.3|14859.8|14857.8|2
1629327430000|2021-08-18 22:57:10|14859.8|14857.8|14860|14858|14860|14858|14859.8|14857.8|0
1629327440000|2021-08-18 22:57:20|14859.9|14857.9|14860.3|14858.3|14860.3|14858.3|14859.9|14857.9|1
1629327450000|2021-08-18 22:57:30|14860.4|14858.4|14860.4|14858.4|14860.5|14858.5|14860.4|14858.4|1
1629327460000|2021-08-18 22:57:40|14860.3|14858.3|14860.1|14858.1|14860.3|14858.3|14860.1|14858.1|0
1629327470000|2021-08-18 22:57:50|14860|14858|14860.1|14858.1|14860.1|14858.1|14859.9|14857.9|1
1629327480000|2021-08-18 22:58:00|14860.3|14858.3|14860.1|14858.1|14860.3|14858.3|14860|14858|12
1629327490000|2021-08-18 22:58:10|14860|14858|14860.6|14858.6|14860.6|14858.6|14860|14858|4
1629327500000|2021-08-18 22:58:20|14860.8|14858.8|14860.9|14858.9|14861.4|14859.4|14860.8|14858.8|65
1629327510000|2021-08-18 22:58:30|14861|14859|14861|14859|14861|14859|14861|14859|3
1629327520000|2021-08-18 22:58:40|14860.9|14858.9|14861|14859|14861|14859|14860.9|14858.9|0
1629327530000|2021-08-18 22:58:50|14861.1|14859.1|14861.1|14859.1|14861.1|14859.1|14861|14859|0
1629327540000|2021-08-18 22:59:00|14861.3|14859.3|14861.6|14859.6|14861.6|14859.6|14861.3|14859.3|3
1629327550000|2021-08-18 22:59:10|14861.9|14859.9|14861.9|14859.9|14862|14860|14861.8|14859.8|3
1629327560000|2021-08-18 22:59:20|14862|14860|14861.6|14859.6|14862|14860|14861.6|14859.6|4
1629327570000|2021-08-18 22:59:30|14861.8|14859.8|14861.3|14859.3|14862|14860|14861.3|14859.3|16
1629327590000|2021-08-18 22:59:50|14861.4|14859.4|14861.6|14859.6|14861.8|14859.8|14861.4|14859.4|14
1629327600000|2021-08-18 23:00:00|14861.5|14859.5|14860.3|14858.3|14862|14860|14860.3|14858.3|37
1629327610000|2021-08-18 23:00:10|14860|14858|14859.9|14857.9|14860|14858|14859.4|14857.4|28
1629327620000|2021-08-18 23:00:20|14859.8|14857.8|14859.6|14857.6|14859.9|14857.9|14859.4|14857.4|8
1629327630000|2021-08-18 23:00:30|14859.5|14857.5|14859.5|14857.5|14859.6|14857.6|14859.4|14857.4|1
1629327640000|2021-08-18 23:00:40|14859.4|14857.4|14859.9|14857.9|14860.4|14858.4|14859.4|14857.4|23
1629327650000|2021-08-18 23:00:50|14859.1|14857.1|14859.1|14857.1|14859.3|14857.3|14859|14857|11
1629327660000|2021-08-18 23:01:00|14859.4|14857.4|14859.9|14857.9|14860.3|14858.3|14859.4|14857.4|13
1629327670000|2021-08-18 23:01:10|14859.8|14857.8|14860.3|14858.3|14860.3|14858.3|14859.6|14857.6|5
1629327680000|2021-08-18 23:01:20|14860.4|14858.4|14860.6|14858.6|14860.6|14858.6|14860.4|14858.4|2
1629327690000|2021-08-18 23:01:30|14860.5|14858.5|14860.4|14858.4|14860.5|14858.5|14860.4|14858.4|1
1629327700000|2021-08-18 23:01:40|14860.5|14858.5|14859.4|14857.4|14860.6|14858.6|14859.4|14857.4|15
1629327710000|2021-08-18 23:01:50|14859.5|14857.5|14859.9|14857.9|14860|14858|14859.3|14857.3|8
1629327720000|2021-08-18 23:02:00|14860|14858|14857.1|14855.1|14860|14858|14857|14855|89
1629327730000|2021-08-18 23:02:10|14857|14855|14858.3|14856.3|14858.5|14856.5|14857|14855|14
1629327740000|2021-08-18 23:02:20|14858.1|14856.1|14857.4|14855.4|14858.1|14856.1|14857.3|14855.3|2
1629327750000|2021-08-18 23:02:30|14857.3|14855.3|14854.4|14852.4|14857.3|14855.3|14853.4|14851.4|116
1629327760000|2021-08-18 23:02:40|14854.1|14852.1|14853.9|14851.9|14854.9|14852.9|14853.8|14851.8|25
1629327770000|2021-08-18 23:02:50|14853.8|14851.8|14853.3|14851.3|14853.9|14851.9|14853|14851|16
1629327780000|2021-08-18 23:03:00|14853.1|14851.1|14853.5|14851.5|14854.4|14852.4|14853|14851|25
1629327790000|2021-08-18 23:03:10|14853.4|14851.4|14854.4|14852.4|14854.9|14852.9|14853.3|14851.3|9
1629327800000|2021-08-18 23:03:20|14854.3|14852.3|14854.1|14852.1|14854.5|14852.5|14853.9|14851.9|6
1629327810000|2021-08-18 23:03:30|14854|14852|14855|14853|14855|14853|14854|14852|9
1629327820000|2021-08-18 23:03:40|14854.9|14852.9|14854.1|14852.1|14854.9|14852.9|14853.9|14851.9|7
1629327830000|2021-08-18 23:03:50|14854|14852|14854.1|14852.1|14854.1|14852.1|14854|14852|1
1629327840000|2021-08-18 23:04:00|14854.6|14852.6|14855.9|14853.9|14855.9|14853.9|14854.5|14852.5|22
1629327850000|2021-08-18 23:04:10|14855.5|14853.5|14855.6|14853.6|14855.6|14853.6|14855.4|14853.4|9
1629327860000|2021-08-18 23:04:20|14855.4|14853.4|14855.4|14853.4|14855.9|14853.9|14855.3|14853.3|10
1629327870000|2021-08-18 23:04:30|14855.5|14853.5|14855.1|14853.1|14855.5|14853.5|14854.1|14852.1|25
1629327880000|2021-08-18 23:04:40|14855.3|14853.3|14854.9|14852.9|14855.3|14853.3|14854.8|14852.8|2
1629327890000|2021-08-18 23:04:50|14855|14853|14854.5|14852.5|14855.1|14853.1|14854.4|14852.4|15
1629327900000|2021-08-18 23:05:00|14854.6|14852.6|14855.5|14853.5|14855.5|14853.5|14854.1|14852.1|28
1629327910000|2021-08-18 23:05:10|14855.8|14853.8|14855.4|14853.4|14855.8|14853.8|14855.4|14853.4|2
1629327920000|2021-08-18 23:05:20|14855.5|14853.5|14855.6|14853.6|14855.6|14853.6|14855.1|14853.1|11
1629327930000|2021-08-18 23:05:30|14855.8|14853.8|14856.4|14854.4|14856.4|14854.4|14855.8|14853.8|9
1629327940000|2021-08-18 23:05:40|14855.6|14853.6|14856.4|14854.4|14856.8|14854.8|14855.6|14853.6|20
1629327950000|2021-08-18 23:05:50|14856.5|14854.5|14856.4|14854.4|14857.1|14855.1|14856.4|14854.4|29
1629327960000|2021-08-18 23:06:00|14856.5|14854.5|14856.8|14854.8|14856.9|14854.9|14856.5|14854.5|4
1629327970000|2021-08-18 23:06:10|14856.6|14854.6|14856.4|14854.4|14856.6|14854.6|14856.4|14854.4|7
1629327980000|2021-08-18 23:06:20|14856.3|14854.3|14857.8|14855.8|14857.8|14855.8|14856.3|14854.3|16
1629327990000|2021-08-18 23:06:30|14857.6|14855.6|14857.3|14855.3|14857.6|14855.6|14857.3|14855.3|3
1629328000000|2021-08-18 23:06:40|14857.6|14855.6|14857.9|14855.9|14857.9|14855.9|14857.4|14855.4|14
1629328010000|2021-08-18 23:06:50|14857.8|14855.8|14857.8|14855.8|14857.8|14855.8|14857.6|14855.6|2
1629328020000|2021-08-18 23:07:00|14857.9|14855.9|14858.1|14856.1|14858.1|14856.1|14857.8|14855.8|3
1629328030000|2021-08-18 23:07:10|14858.6|14856.6|14858.6|14856.6|14859|14857|14858.6|14856.6|12
1629328040000|2021-08-18 23:07:20|14858.8|14856.8|14859.3|14857.3|14859.3|14857.3|14858.6|14856.6|4
1629328050000|2021-08-18 23:07:30|14859.1|14857.1|14858.8|14856.8|14859.4|14857.4|14858.8|14856.8|2
1629328060000|2021-08-18 23:07:40|14858.9|14856.9|14858.3|14856.3|14858.9|14856.9|14858.3|14856.3|2
1629328070000|2021-08-18 23:07:50|14857.9|14855.9|14857.9|14855.9|14858|14856|14857.9|14855.9|11
1629328080000|2021-08-18 23:08:00|14857.8|14855.8|14857.8|14855.8|14857.8|14855.8|14857.4|14855.4|12
1629328090000|2021-08-18 23:08:10|14857.6|14855.6|14857.6|14855.6|14858|14856|14857.6|14855.6|6
1629328100000|2021-08-18 23:08:20|14857.8|14855.8|14858.9|14856.9|14858.9|14856.9|14857.8|14855.8|13
1629328110000|2021-08-18 23:08:30|14859|14857|14859|14857|14859.1|14857.1|14858.9|14856.9|0
1629328120000|2021-08-18 23:08:40|14858.9|14856.9|14858|14856|14858.9|14856.9|14858|14856|3
1629328140000|2021-08-18 23:09:00|14858.1|14856.1|14857.9|14855.9|14858.1|14856.1|14857.6|14855.6|2
1629328150000|2021-08-18 23:09:10|14858|14856|14858.1|14856.1|14858.1|14856.1|14858|14856|0
1629328160000|2021-08-18 23:09:20|14858.6|14856.6|14858.4|14856.4|14858.9|14856.9|14858.4|14856.4|6
1629328170000|2021-08-18 23:09:30|14858.5|14856.5|14858.5|14856.5|14858.5|14856.5|14858.5|14856.5|0
1629328180000|2021-08-18 23:09:40|14858.6|14856.6|14858.8|14856.8|14858.9|14856.9|14858.6|14856.6|3
1629328190000|2021-08-18 23:09:50|14858.9|14856.9|14859.9|14857.9|14859.9|14857.9|14858.9|14856.9|47
1629328200000|2021-08-18 23:10:00|14859.6|14857.6|14859.6|14857.6|14859.8|14857.8|14859.5|14857.5|4
1629328210000|2021-08-18 23:10:10|14859.5|14857.5|14859.4|14857.4|14859.9|14857.9|14859.3|14857.3|9
1629328220000|2021-08-18 23:10:20|14859.3|14857.3|14859.4|14857.4|14859.5|14857.5|14859.3|14857.3|1
1629328230000|2021-08-18 23:10:30|14859.3|14857.3|14859.4|14857.4|14860.5|14858.5|14859|14857|93
1629328240000|2021-08-18 23:10:40|14859.1|14857.1|14859.4|14857.4|14859.6|14857.6|14859.1|14857.1|9
1629328250000|2021-08-18 23:10:50|14859.8|14857.8|14859.1|14857.1|14859.8|14857.8|14859.1|14857.1|11
1629328260000|2021-08-18 23:11:00|14859.3|14857.3|14858.4|14856.4|14859.4|14857.4|14858.1|14856.1|14
1629328270000|2021-08-18 23:11:10|14858.3|14856.3|14857.6|14855.6|14858.3|14856.3|14857.6|14855.6|8
1629328280000|2021-08-18 23:11:20|14857.9|14855.9|14857.9|14855.9|14857.9|14855.9|14857.6|14855.6|2
1629328290000|2021-08-18 23:11:30|14858.8|14856.8|14858.1|14856.1|14858.8|14856.8|14857.5|14855.5|26
1629328300000|2021-08-18 23:11:40|14858.3|14856.3|14858.4|14856.4|14858.4|14856.4|14857.9|14855.9|6
1629328310000|2021-08-18 23:11:50|14858.9|14856.9|14858.5|14856.5|14858.9|14856.9|14858.4|14856.4|7
1629328320000|2021-08-18 23:12:00|14858.4|14856.4|14857.6|14855.6|14858.4|14856.4|14857.4|14855.4|28
1629328330000|2021-08-18 23:12:10|14857.8|14855.8|14858.9|14856.9|14859|14857|14857.8|14855.8|21
1629328340000|2021-08-18 23:12:20|14858.4|14856.4|14857.9|14855.9|14858.4|14856.4|14857.9|14855.9|14
1629328350000|2021-08-18 23:12:30|14857.8|14855.8|14857.4|14855.4|14857.8|14855.8|14857.4|14855.4|2
1629328360000|2021-08-18 23:12:40|14857.6|14855.6|14857.6|14855.6|14857.8|14855.8|14857.6|14855.6|2
1629328370000|2021-08-18 23:12:50|14857.4|14855.4|14857.6|14855.6|14857.6|14855.6|14857.3|14855.3|11
1629328380000|2021-08-18 23:13:00|14857.8|14855.8|14858.6|14856.6|14858.9|14856.9|14857.8|14855.8|22
1629328390000|2021-08-18 23:13:10|14858.3|14856.3|14858.8|14856.8|14858.8|14856.8|14858|14856|10
1629328400000|2021-08-18 23:13:20|14858.6|14856.6|14858.9|14856.9|14858.9|14856.9|14858.5|14856.5|2
1629328410000|2021-08-18 23:13:30|14859|14857|14859.9|14857.9|14860.5|14858.5|14858.9|14856.9|17
1629328420000|2021-08-18 23:13:40|14860|14858|14860.3|14858.3|14860.3|14858.3|14859.4|14857.4|9
1629328430000|2021-08-18 23:13:50|14860.1|14858.1|14859.9|14857.9|14860.3|14858.3|14859.8|14857.8|13
1629328440000|2021-08-18 23:14:00|14860|14858|14860|14858|14860|14858|14859.6|14857.6|10
1629328450000|2021-08-18 23:14:10|14860.1|14858.1|14860.4|14858.4|14860.4|14858.4|14860.1|14858.1|17
1629328460000|2021-08-18 23:14:20|14860.1|14858.1|14859.8|14857.8|14860.1|14858.1|14859.8|14857.8|3
1629328470000|2021-08-18 23:14:30|14859.9|14857.9|14859.5|14857.5|14859.9|14857.9|14859.4|14857.4|7
1629328480000|2021-08-18 23:14:40|14859.6|14857.6|14858.5|14856.5|14859.6|14857.6|14858.4|14856.4|21
1629328490000|2021-08-18 23:14:50|14858.6|14856.6|14858.6|14856.6|14858.6|14856.6|14858.1|14856.1|5
1629328500000|2021-08-18 23:15:00|14858.5|14856.5|14860|14858|14860|14858|14858.1|14856.1|16
1629328510000|2021-08-18 23:15:10|14860.1|14858.1|14859.6|14857.6|14860.1|14858.1|14859.6|14857.6|5
1629328520000|2021-08-18 23:15:20|14859.5|14857.5|14859.9|14857.9|14859.9|14857.9|14859.4|14857.4|15
1629328530000|2021-08-18 23:15:30|14859.8|14857.8|14859.6|14857.6|14859.8|14857.8|14859.6|14857.6|2
1629328560000|2021-08-18 23:16:00|14859.8|14857.8|14859.4|14857.4|14859.8|14857.8|14859.4|14857.4|5
1629328570000|2021-08-18 23:16:10|14859.5|14857.5|14858|14856|14859.5|14857.5|14858|14856|15
1629328580000|2021-08-18 23:16:20|14858.3|14856.3|14859.3|14857.3|14859.3|14857.3|14858.3|14856.3|13
1629328590000|2021-08-18 23:16:30|14859.1|14857.1|14858.9|14856.9|14859.4|14857.4|14858.9|14856.9|12
1629328600000|2021-08-18 23:16:40|14858.6|14856.6|14857.9|14855.9|14858.6|14856.6|14857.9|14855.9|19
1629328610000|2021-08-18 23:16:50|14858|14856|14857.9|14855.9|14858|14856|14857.5|14855.5|9
1629328620000|2021-08-18 23:17:00|14857.8|14855.8|14857.9|14855.9|14858.1|14856.1|14857.6|14855.6|8
1629328630000|2021-08-18 23:17:10|14857.8|14855.8|14857.1|14855.1|14857.8|14855.8|14856.6|14854.6|18
1629328640000|2021-08-18 23:17:20|14857|14855|14856.9|14854.9|14857.1|14855.1|14856.9|14854.9|10
1629328650000|2021-08-18 23:17:30|14856.6|14854.6|14857.6|14855.6|14857.6|14855.6|14856.6|14854.6|8
1629328660000|2021-08-18 23:17:40|14857.8|14855.8|14857.1|14855.1|14857.9|14855.9|14857.1|14855.1|3
1629328670000|2021-08-18 23:17:50|14857.3|14855.3|14857.4|14855.4|14857.4|14855.4|14857.1|14855.1|1
1629328680000|2021-08-18 23:18:00|14857.5|14855.5|14857.4|14855.4|14857.5|14855.5|14857.4|14855.4|0
1629328690000|2021-08-18 23:18:10|14857.3|14855.3|14857.6|14855.6|14857.6|14855.6|14857|14855|6
1629328700000|2021-08-18 23:18:20|14857.8|14855.8|14857.1|14855.1|14858.1|14856.1|14857.1|14855.1|12
1629328710000|2021-08-18 23:18:30|14857.3|14855.3|14857.1|14855.1|14857.5|14855.5|14857.1|14855.1|14
1629328720000|2021-08-18 23:18:40|14857.3|14855.3|14857.3|14855.3|14857.4|14855.4|14857.1|14855.1|5
1629328730000|2021-08-18 23:18:50|14857.1|14855.1|14856.6|14854.6|14857.1|14855.1|14856.3|14854.3|22
1629328740000|2021-08-18 23:19:00|14856.9|14854.9|14856.6|14854.6|14856.9|14854.9|14856.6|14854.6|6
1629328750000|2021-08-18 23:19:10|14856.5|14854.5|14856.6|14854.6|14856.8|14854.8|14856.5|14854.5|3
1629328760000|2021-08-18 23:19:20|14856.8|14854.8|14857.1|14855.1|14857.3|14855.3|14856.3|14854.3|11
1629328770000|2021-08-18 23:19:30|14857|14855|14856.6|14854.6|14857|14855|14856.4|14854.4|8
1629328780000|2021-08-18 23:19:40|14856.5|14854.5|14856.4|14854.4|14856.8|14854.8|14856.4|14854.4|3
1629328790000|2021-08-18 23:19:50|14856.5|14854.5|14855.9|14853.9|14856.5|14854.5|14855.9|14853.9|16
1629328800000|2021-08-18 23:20:00|14856|14854|14856.4|14854.4|14856.4|14854.4|14855.6|14853.6|13
1629328810000|2021-08-18 23:20:10|14856.3|14854.3|14855.4|14853.4|14856.3|14854.3|14855.3|14853.3|10
1629328820000|2021-08-18 23:20:20|14855.5|14853.5|14855.6|14853.6|14855.6|14853.6|14855.4|14853.4|6
1629328830000|2021-08-18 23:20:30|14855.9|14853.9|14855.9|14853.9|14856.1|14854.1|14855.8|14853.8|9
1629328840000|2021-08-18 23:20:40|14855.8|14853.8|14855.4|14853.4|14855.9|14853.9|14855.4|14853.4|13
1629328850000|2021-08-18 23:20:50|14855.5|14853.5|14856.1|14854.1|14856.1|14854.1|14855.5|14853.5|4
1629328860000|2021-08-18 23:21:00|14856|14854|14854.6|14852.6|14856|14854|14854.4|14852.4|30
1629328870000|2021-08-18 23:21:10|14854.8|14852.8|14854.3|14852.3|14854.8|14852.8|14854.3|14852.3|5
1629328880000|2021-08-18 23:21:20|14854.4|14852.4|14854.1|14852.1|14854.4|14852.4|14853.9|14851.9|8
1629328890000|2021-08-18 23:21:30|14854|14852|14854.4|14852.4|14854.4|14852.4|14853.9|14851.9|2
1629328900000|2021-08-18 23:21:40|14854.3|14852.3|14854.1|14852.1|14854.3|14852.3|14853.9|14851.9|6
1629328910000|2021-08-18 23:21:50|14854|14852|14855.3|14853.3|14855.3|14853.3|14854|14852|17
1629328920000|2021-08-18 23:22:00|14855.5|14853.5|14856|14854|14856.3|14854.3|14854.8|14852.8|21
1629328930000|2021-08-18 23:22:10|14855.9|14853.9|14855.9|14853.9|14856|14854|14855.9|14853.9|3
1629328940000|2021-08-18 23:22:20|14855.8|14853.8|14855.9|14853.9|14855.9|14853.9|14855.5|14853.5|1
1629328950000|2021-08-18 23:22:30|14856|14854|14856.1|14854.1|14856.4|14854.4|14856|14854|14
1629328960000|2021-08-18 23:22:40|14856|14854|14855.6|14853.6|14856.9|14854.9|14855.6|14853.6|35
1629328970000|2021-08-18 23:22:50|14855.4|14853.4|14855.6|14853.6|14855.6|14853.6|14855.1|14853.1|6
1629328980000|2021-08-18 23:23:00|14855.5|14853.5|14855.6|14853.6|14855.8|14853.8|14855.5|14853.5|4
1629328990000|2021-08-18 23:23:10|14856.4|14854.4|14856.9|14854.9|14856.9|14854.9|14856.3|14854.3|19
1629329000000|2021-08-18 23:23:20|14856.4|14854.4|14856|14854|14856.5|14854.5|14855.9|14853.9|16
1629329010000|2021-08-18 23:23:30|14856.1|14854.1|14856.8|14854.8|14856.8|14854.8|14856.1|14854.1|2
1629329020000|2021-08-18 23:23:40|14856.9|14854.9|14856.6|14854.6|14856.9|14854.9|14856.6|14854.6|0
1629329030000|2021-08-18 23:23:50|14856.5|14854.5|14856.1|14854.1|14856.5|14854.5|14856.1|14854.1|2
1629329040000|2021-08-18 23:24:00|14856|14854|14854.4|14852.4|14856|14854|14854.1|14852.1|37
1629329050000|2021-08-18 23:24:10|14854.5|14852.5|14853.6|14851.6|14854.6|14852.6|14853.5|14851.5|32
1629329060000|2021-08-18 23:24:20|14853.8|14851.8|14852.9|14850.9|14853.9|14851.9|14852.5|14850.5|14
1629329070000|2021-08-18 23:24:30|14853.1|14851.1|14853.6|14851.6|14853.9|14851.9|14853.1|14851.1|17
1629329080000|2021-08-18 23:24:40|14853.5|14851.5|14854.6|14852.6|14854.6|14852.6|14853.5|14851.5|10
1629329090000|2021-08-18 23:24:50|14854.4|14852.4|14854.1|14852.1|14854.4|14852.4|14853.8|14851.8|11
1629329100000|2021-08-18 23:25:00|14853.9|14851.9|14853.4|14851.4|14853.9|14851.9|14853.4|14851.4|5
1629329110000|2021-08-18 23:25:10|14852.9|14850.9|14852.1|14850.1|14852.9|14850.9|14851.3|14849.3|55
1629329120000|2021-08-18 23:25:20|14852.3|14850.3|14852.1|14850.1|14852.4|14850.4|14851.9|14849.9|3
1629329130000|2021-08-18 23:25:30|14852|14850|14851.9|14849.9|14852.1|14850.1|14851.8|14849.8|4
1629329140000|2021-08-18 23:25:40|14851.8|14849.8|14852.6|14850.6|14852.6|14850.6|14851.8|14849.8|13
1629329150000|2021-08-18 23:25:50|14853.1|14851.1|14852.1|14850.1|14853.3|14851.3|14852|14850|10
1629329160000|2021-08-18 23:26:00|14851.6|14849.6|14851.6|14849.6|14851.6|14849.6|14851.3|14849.3|12
1629329170000|2021-08-18 23:26:10|14851.9|14849.9|14851.9|14849.9|14852.4|14850.4|14851.9|14849.9|10
1629329180000|2021-08-18 23:26:20|14851.8|14849.8|14850.4|14848.4|14851.8|14849.8|14849.4|14847.4|93
1629329190000|2021-08-18 23:26:30|14850.6|14848.6|14851.9|14849.9|14851.9|14849.9|14850.5|14848.5|17
1629329200000|2021-08-18 23:26:40|14851.8|14849.8|14851.6|14849.6|14851.9|14849.9|14851.5|14849.5|4
1629329210000|2021-08-18 23:26:50|14851.8|14849.8|14852.9|14850.9|14853|14851|14851.5|14849.5|68
1629329220000|2021-08-18 23:27:00|14853|14851|14853.5|14851.5|14854.1|14852.1|14853|14851|19
1629329230000|2021-08-18 23:27:10|14853.6|14851.6|14853.6|14851.6|14853.6|14851.6|14853.3|14851.3|10
1629329240000|2021-08-18 23:27:20|14853.4|14851.4|14852.6|14850.6|14853.4|14851.4|14852.5|14850.5|5
1629329250000|2021-08-18 23:27:30|14853|14851|14853.8|14851.8|14853.9|14851.9|14852.8|14850.8|23
1629329260000|2021-08-18 23:27:40|14853.6|14851.6|14852.9|14850.9|14853.8|14851.8|14852.9|14850.9|12
1629329270000|2021-08-18 23:27:50|14853|14851|14853.1|14851.1|14853.6|14851.6|14853|14851|6
1629329280000|2021-08-18 23:28:00|14853.3|14851.3|14851.9|14849.9|14853.3|14851.3|14851.5|14849.5|12
1629329290000|2021-08-18 23:28:10|14851.8|14849.8|14851.4|14849.4|14851.8|14849.8|14851.4|14849.4|4
1629329300000|2021-08-18 23:28:20|14851.3|14849.3|14851.1|14849.1|14851.3|14849.3|14851.1|14849.1|6
1629329310000|2021-08-18 23:28:30|14851.5|14849.5|14851|14849|14851.6|14849.6|14851|14849|17
1629329320000|2021-08-18 23:28:40|14851.1|14849.1|14850.8|14848.8|14851.1|14849.1|14850.8|14848.8|17
1629329330000|2021-08-18 23:28:50|14850.6|14848.6|14850.4|14848.4|14850.6|14848.6|14850.1|14848.1|6
1629329340000|2021-08-18 23:29:00|14850.8|14848.8|14850.4|14848.4|14850.8|14848.8|14850.1|14848.1|11
1629329350000|2021-08-18 23:29:10|14850.5|14848.5|14850.8|14848.8|14851.1|14849.1|14850.5|14848.5|6
1629329360000|2021-08-18 23:29:20|14850.9|14848.9|14850.9|14848.9|14851|14849|14850.9|14848.9|1
1629329370000|2021-08-18 23:29:30|14850.8|14848.8|14849.9|14847.9|14850.9|14848.9|14849.9|14847.9|10
1629329380000|2021-08-18 23:29:40|14850|14848|14849.8|14847.8|14850.5|14848.5|14849.5|14847.5|8
1629329390000|2021-08-18 23:29:50|14849.6|14847.6|14849.1|14847.1|14849.6|14847.6|14848.9|14846.9|14
1629329400000|2021-08-18 23:30:00|14849|14847|14848.9|14846.9|14849.6|14847.6|14848.1|14846.1|47
1629329410000|2021-08-18 23:30:10|14848.5|14846.5|14846.6|14844.6|14848.6|14846.6|14846.6|14844.6|44
1629329420000|2021-08-18 23:30:20|14846.9|14844.9|14846.4|14844.4|14846.9|14844.9|14845.9|14843.9|25
1629329430000|2021-08-18 23:30:30|14846.3|14844.3|14845.1|14843.1|14846.3|14844.3|14844.5|14842.5|40
1629329440000|2021-08-18 23:30:40|14845|14843|14845.4|14843.4|14845.5|14843.5|14844.8|14842.8|20
1629329450000|2021-08-18 23:30:50|14845.3|14843.3|14844.1|14842.1|14845.4|14843.4|14844|14842|23
1629329460000|2021-08-18 23:31:00|14844.3|14842.3|14844.3|14842.3|14844.8|14842.8|14843.3|14841.3|50
1629329470000|2021-08-18 23:31:10|14844.4|14842.4|14844.9|14842.9|14844.9|14842.9|14843.5|14841.5|24
1629329480000|2021-08-18 23:31:20|14845|14843|14845.1|14843.1|14845.4|14843.4|14844.6|14842.6|30
1629329490000|2021-08-18 23:31:30|14845.3|14843.3|14845.4|14843.4|14845.9|14843.9|14843.6|14841.6|24
1629329500000|2021-08-18 23:31:40|14845.5|14843.5|14845.9|14843.9|14845.9|14843.9|14845.5|14843.5|12
1629329510000|2021-08-18 23:31:50|14846|14844|14846.1|14844.1|14846.5|14844.5|14845.6|14843.6|14
1629329520000|2021-08-18 23:32:00|14846|14844|14847.1|14845.1|14847.1|14845.1|14845.9|14843.9|12
1629329530000|2021-08-18 23:32:10|14847.3|14845.3|14847.1|14845.1|14847.6|14845.6|14846.9|14844.9|14
1629329540000|2021-08-18 23:32:20|14846.5|14844.5|14846.5|14844.5|14846.5|14844.5|14846.1|14844.1|8
1629329550000|2021-08-18 23:32:30|14846.6|14844.6|14846.5|14844.5|14846.9|14844.9|14846.5|14844.5|7
1629329560000|2021-08-18 23:32:40|14846.6|14844.6|14845.9|14843.9|14846.8|14844.8|14845.4|14843.4|18
1629329570000|2021-08-18 23:32:50|14845.8|14843.8|14846.1|14844.1|14846.1|14844.1|14845.6|14843.6|8
1629329580000|2021-08-18 23:33:00|14846.3|14844.3|14848.6|14846.6|14848.6|14846.6|14846.3|14844.3|15
1629329590000|2021-08-18 23:33:10|14848.8|14846.8|14848.1|14846.1|14848.9|14846.9|14847.9|14845.9|20
1629329600000|2021-08-18 23:33:20|14848|14846|14847.6|14845.6|14848.3|14846.3|14847.3|14845.3|6
1629329610000|2021-08-18 23:33:30|14847.5|14845.5|14847.1|14845.1|14847.9|14845.9|14847.1|14845.1|13
1629329620000|2021-08-18 23:33:40|14847|14845|14847.4|14845.4|14847.4|14845.4|14846.9|14844.9|7
1629329630000|2021-08-18 23:33:50|14847.5|14845.5|14847.8|14845.8|14847.9|14845.9|14847.5|14845.5|8
1629329640000|2021-08-18 23:34:00|14847.9|14845.9|14848.4|14846.4|14848.5|14846.5|14847.9|14845.9|9
1629329650000|2021-08-18 23:34:10|14848.1|14846.1|14847|14845|14848.3|14846.3|14847|14845|13
1629329660000|2021-08-18 23:34:20|14846.9|14844.9|14846.5|14844.5|14847|14845|14846.5|14844.5|7
1629329670000|2021-08-18 23:34:30|14846.6|14844.6|14848.4|14846.4|14848.4|14846.4|14846.1|14844.1|18
1629329680000|2021-08-18 23:34:40|14848.5|14846.5|14848.3|14846.3|14849|14847|14848|14846|5
1629329690000|2021-08-18 23:34:50|14848.4|14846.4|14848.4|14846.4|14848.5|14846.5|14847.5|14845.5|21
1629329700000|2021-08-18 23:35:00|14848.3|14846.3|14849.6|14847.6|14849.6|14847.6|14848.1|14846.1|23
1629329710000|2021-08-18 23:35:10|14849.4|14847.4|14849.5|14847.5|14849.8|14847.8|14849.1|14847.1|8
1629329720000|2021-08-18 23:35:20|14849.4|14847.4|14850|14848|14850.3|14848.3|14849.3|14847.3|17
1629329730000|2021-08-18 23:35:30|14850.5|14848.5|14850.5|14848.5|14850.5|14848.5|14850.4|14848.4|13
1629329740000|2021-08-18 23:35:40|14849.9|14847.9|14848.8|14846.8|14849.9|14847.9|14848.8|14846.8|15
1629329750000|2021-08-18 23:35:50|14848.9|14846.9|14848.8|14846.8|14848.9|14846.9|14848.3|14846.3|17
1629329760000|2021-08-18 23:36:00|14848.6|14846.6|14849.1|14847.1|14849.6|14847.6|14848.6|14846.6|12
1629329770000|2021-08-18 23:36:10|14849|14847|14849|14847|14849.4|14847.4|14848.9|14846.9|5
1629329780000|2021-08-18 23:36:20|14848.9|14846.9|14848.8|14846.8|14849.1|14847.1|14848.8|14846.8|5
1629329790000|2021-08-18 23:36:30|14848.5|14846.5|14847.4|14845.4|14848.6|14846.6|14847.4|14845.4|18
1629329800000|2021-08-18 23:36:40|14847.6|14845.6|14848.3|14846.3|14848.3|14846.3|14847.6|14845.6|7
1629329810000|2021-08-18 23:36:50|14848.4|14846.4|14848.1|14846.1|14848.4|14846.4|14848|14846|5
1629329820000|2021-08-18 23:37:00|14848|14846|14847.4|14845.4|14848|14846|14847.4|14845.4|2
1629329830000|2021-08-18 23:37:10|14847.3|14845.3|14848.9|14846.9|14849.1|14847.1|14847.3|14845.3|28
1629329840000|2021-08-18 23:37:20|14848.8|14846.8|14847|14845|14848.8|14846.8|14846.9|14844.9|31
1629329850000|2021-08-18 23:37:30|14846.9|14844.9|14845.6|14843.6|14847.1|14845.1|14845.5|14843.5|14
1629329860000|2021-08-18 23:37:40|14846|14844|14846|14844|14846.8|14844.8|14845.9|14843.9|12
1629329870000|2021-08-18 23:37:50|14845.9|14843.9|14847.1|14845.1|14847.1|14845.1|14845.9|14843.9|2
1629329880000|2021-08-18 23:38:00|14847.3|14845.3|14847.6|14845.6|14847.9|14845.9|14847|14845|9
1629329890000|2021-08-18 23:38:10|14847.8|14845.8|14847.6|14845.6|14848|14846|14847.3|14845.3|12
1629329900000|2021-08-18 23:38:20|14847.5|14845.5|14846.8|14844.8|14847.6|14845.6|14846.8|14844.8|28
1629329910000|2021-08-18 23:38:30|14846.9|14844.9|14847.6|14845.6|14848.1|14846.1|14846.9|14844.9|10
1629329920000|2021-08-18 23:38:40|14847.8|14845.8|14847.1|14845.1|14847.9|14845.9|14846.9|14844.9|8
1629329930000|2021-08-18 23:38:50|14847|14845|14847.4|14845.4|14847.5|14845.5|14847|14845|3
1629329940000|2021-08-18 23:39:00|14847.5|14845.5|14847|14845|14847.6|14845.6|14846.8|14844.8|8
1629329950000|2021-08-18 23:39:10|14846.9|14844.9|14846.9|14844.9|14846.9|14844.9|14846.9|14844.9|0
1629329960000|2021-08-18 23:39:20|14846.8|14844.8|14844.6|14842.6|14846.8|14844.8|14844.3|14842.3|72
1629329970000|2021-08-18 23:39:30|14844.8|14842.8|14845.8|14843.8|14845.9|14843.9|14844.4|14842.4|32
1629329980000|2021-08-18 23:39:40|14845.9|14843.9|14845.5|14843.5|14845.9|14843.9|14845.3|14843.3|9
1629329990000|2021-08-18 23:39:50|14845.4|14843.4|14844.4|14842.4|14845.4|14843.4|14844.3|14842.3|7
1629330000000|2021-08-18 23:40:00|14844.3|14842.3|14845|14843|14845|14843|14843.9|14841.9|10
1629330010000|2021-08-18 23:40:10|14845.1|14843.1|14844.6|14842.6|14845.5|14843.5|14844.1|14842.1|12
1629330020000|2021-08-18 23:40:20|14844.5|14842.5|14845.4|14843.4|14845.4|14843.4|14844.4|14842.4|17
1629330030000|2021-08-18 23:40:30|14845.5|14843.5|14846|14844|14846.8|14844.8|14845.5|14843.5|29
1629330040000|2021-08-18 23:40:40|14846.1|14844.1|14845.9|14843.9|14846.1|14844.1|14845.9|14843.9|2
1629330050000|2021-08-18 23:40:50|14846|14844|14845.4|14843.4|14846.1|14844.1|14845.4|14843.4|1
1629330060000|2021-08-18 23:41:00|14845.5|14843.5|14845.5|14843.5|14845.9|14843.9|14845.5|14843.5|16
1629330070000|2021-08-18 23:41:10|14845.4|14843.4|14844.6|14842.6|14845.4|14843.4|14844.6|14842.6|3
1629330080000|2021-08-18 23:41:20|14844.5|14842.5|14843.3|14841.3|14844.9|14842.9|14843.3|14841.3|14
1629330090000|2021-08-18 23:41:30|14843.4|14841.4|14844.3|14842.3|14844.3|14842.3|14843.3|14841.3|13
1629330100000|2021-08-18 23:41:40|14844.4|14842.4|14844.5|14842.5|14844.5|14842.5|14844.4|14842.4|0
1629330110000|2021-08-18 23:41:50|14844.4|14842.4|14844.6|14842.6|14844.6|14842.6|14844.4|14842.4|15
1629330120000|2021-08-18 23:42:00|14844.8|14842.8|14844.4|14842.4|14845.3|14843.3|14844.4|14842.4|20
1629330130000|2021-08-18 23:42:10|14843.9|14841.9|14843.9|14841.9|14844|14842|14843.8|14841.8|5
1629330140000|2021-08-18 23:42:20|14843.6|14841.6|14844.5|14842.5|14844.5|14842.5|14843.6|14841.6|7
1629330150000|2021-08-18 23:42:30|14844.4|14842.4|14845.1|14843.1|14845.4|14843.4|14844.4|14842.4|5
1629330160000|2021-08-18 23:42:40|14845|14843|14845.6|14843.6|14846.4|14844.4|14844.9|14842.9|19
1629330170000|2021-08-18 23:42:50|14845.8|14843.8|14846.6|14844.6|14846.9|14844.9|14845.6|14843.6|20
1629330180000|2021-08-18 23:43:00|14846.5|14844.5|14846.6|14844.6|14847.1|14845.1|14846.5|14844.5|16
1629330190000|2021-08-18 23:43:10|14846.5|14844.5|14846.1|14844.1|14846.5|14844.5|14845.6|14843.6|4
1629330200000|2021-08-18 23:43:20|14846.4|14844.4|14846.4|14844.4|14846.8|14844.8|14846.1|14844.1|8
1629330210000|2021-08-18 23:43:30|14846.5|14844.5|14846.4|14844.4|14846.8|14844.8|14846.1|14844.1|8
1629330220000|2021-08-18 23:43:40|14846.5|14844.5|14846.5|14844.5|14846.9|14844.9|14846.5|14844.5|5
1629330230000|2021-08-18 23:43:50|14846.6|14844.6|14846.9|14844.9|14846.9|14844.9|14846.5|14844.5|6
1629330240000|2021-08-18 23:44:00|14846.4|14844.4|14846.9|14844.9|14847.1|14845.1|14846.4|14844.4|15
1629330250000|2021-08-18 23:44:10|14846.8|14844.8|14847|14845|14847.1|14845.1|14846.8|14844.8|4
1629330260000|2021-08-18 23:44:20|14847.1|14845.1|14846.9|14844.9|14847.1|14845.1|14846.8|14844.8|6
1629330270000|2021-08-18 23:44:30|14846.8|14844.8|14846.8|14844.8|14846.8|14844.8|14846.6|14844.6|1
1629330280000|2021-08-18 23:44:40|14846.9|14844.9|14847.1|14845.1|14847.1|14845.1|14846.9|14844.9|1
1629330290000|2021-08-18 23:44:50|14847|14845|14848.4|14846.4|14848.8|14846.8|14846.8|14844.8|26
1629330300000|2021-08-18 23:45:00|14848.5|14846.5|14849.8|14847.8|14850|14848|14848.5|14846.5|29
1629330310000|2021-08-18 23:45:10|14849.9|14847.9|14850.4|14848.4|14850.6|14848.6|14849.8|14847.8|11
1629330320000|2021-08-18 23:45:20|14850.3|14848.3|14850.3|14848.3|14850.3|14848.3|14849.9|14847.9|3
1629330330000|2021-08-18 23:45:30|14850.4|14848.4|14850.3|14848.3|14850.4|14848.4|14849.8|14847.8|24
1629330340000|2021-08-18 23:45:40|14850.4|14848.4|14849.4|14847.4|14850.5|14848.5|14849.1|14847.1|22
1629330350000|2021-08-18 23:45:50|14849.3|14847.3|14849.4|14847.4|14850.4|14848.4|14849.3|14847.3|12
1629330360000|2021-08-18 23:46:00|14849.3|14847.3|14848.8|14846.8|14849.4|14847.4|14848.8|14846.8|16
1629330370000|2021-08-18 23:46:10|14848.9|14846.9|14847.8|14845.8|14849.3|14847.3|14847.6|14845.6|55
1629330380000|2021-08-18 23:46:20|14847.6|14845.6|14849|14847|14849|14847|14847.6|14845.6|46
1629330390000|2021-08-18 23:46:30|14848.9|14846.9|14848.8|14846.8|14848.9|14846.9|14848.5|14846.5|15
1629330400000|2021-08-18 23:46:40|14848.6|14846.6|14848.4|14846.4|14848.6|14846.6|14848.3|14846.3|4
1629330410000|2021-08-18 23:46:50|14848.5|14846.5|14848.4|14846.4|14848.5|14846.5|14848.4|14846.4|1
1629330420000|2021-08-18 23:47:00|14848.5|14846.5|14847.9|14845.9|14848.6|14846.6|14847.9|14845.9|44
1629330430000|2021-08-18 23:47:10|14848|14846|14848.1|14846.1|14848.1|14846.1|14847.9|14845.9|8
1629330440000|2021-08-18 23:47:20|14848.8|14846.8|14849|14847|14849|14847|14848.8|14846.8|6
1629330450000|2021-08-18 23:47:30|14849.1|14847.1|14848.8|14846.8|14849.5|14847.5|14848.8|14846.8|49
1629330460000|2021-08-18 23:47:40|14848.6|14846.6|14849|14847|14849|14847|14848.5|14846.5|3
1629330470000|2021-08-18 23:47:50|14849.1|14847.1|14849.4|14847.4|14849.4|14847.4|14849.1|14847.1|2
1629330480000|2021-08-18 23:48:00|14849.5|14847.5|14849.6|14847.6|14849.6|14847.6|14849.5|14847.5|5
1629330490000|2021-08-18 23:48:10|14849.5|14847.5|14849.6|14847.6|14849.6|14847.6|14849.1|14847.1|14
1629330530000|2021-08-18 23:48:50|14849.8|14847.8|14851.5|14849.5|14851.5|14849.5|14849.6|14847.6|46
1629330540000|2021-08-18 23:49:00|14851.4|14849.4|14850.6|14848.6|14851.4|14849.4|14850.6|14848.6|8
1629330550000|2021-08-18 23:49:10|14850.5|14848.5|14849.9|14847.9|14850.5|14848.5|14849.8|14847.8|2
1629330560000|2021-08-18 23:49:20|14849.8|14847.8|14849.4|14847.4|14849.8|14847.8|14849.4|14847.4|6
1629330570000|2021-08-18 23:49:30|14849.3|14847.3|14848.1|14846.1|14849.3|14847.3|14847.6|14845.6|36
1629330580000|2021-08-18 23:49:40|14848.5|14846.5|14848|14846|14848.5|14846.5|14847.9|14845.9|7
1629330590000|2021-08-18 23:49:50|14848.4|14846.4|14849.4|14847.4|14849.4|14847.4|14848.4|14846.4|4
1629330600000|2021-08-18 23:50:00|14849.3|14847.3|14848.6|14846.6|14849.3|14847.3|14847.1|14845.1|9
1629330610000|2021-08-18 23:50:10|14848.5|14846.5|14847.1|14845.1|14849.1|14847.1|14846.9|14844.9|9
1629330620000|2021-08-18 23:50:20|14847.3|14845.3|14846.6|14844.6|14847.3|14845.3|14846.6|14844.6|5
1629330630000|2021-08-18 23:50:30|14846.8|14844.8|14848.8|14846.8|14848.8|14846.8|14846.8|14844.8|54
1629330640000|2021-08-18 23:50:40|14848.9|14846.9|14849.9|14847.9|14849.9|14847.9|14848.8|14846.8|3
1629330650000|2021-08-18 23:50:50|14849.8|14847.8|14849.9|14847.9|14849.9|14847.9|14849.8|14847.8|2
1629330660000|2021-08-18 23:51:00|14850|14848|14849.9|14847.9|14850.1|14848.1|14849.8|14847.8|3
1629330670000|2021-08-18 23:51:10|14850|14848|14850.3|14848.3|14850.3|14848.3|14850|14848|1
1629330680000|2021-08-18 23:51:20|14850.1|14848.1|14849.6|14847.6|14850.1|14848.1|14849.6|14847.6|7
1629330690000|2021-08-18 23:51:30|14849.5|14847.5|14848.8|14846.8|14849.5|14847.5|14848.8|14846.8|5
1629330700000|2021-08-18 23:51:40|14848.9|14846.9|14849|14847|14849|14847|14848.8|14846.8|2
1629330710000|2021-08-18 23:51:50|14849.1|14847.1|14849.6|14847.6|14849.6|14847.6|14849.1|14847.1|3
1629330720000|2021-08-18 23:52:00|14850.6|14848.6|14849.9|14847.9|14850.9|14848.9|14849.9|14847.9|7
1629330730000|2021-08-18 23:52:10|14849.8|14847.8|14849.1|14847.1|14849.8|14847.8|14849.1|14847.1|0
1629330740000|2021-08-18 23:52:20|14848.9|14846.9|14849.9|14847.9|14849.9|14847.9|14848.4|14846.4|9
1629330750000|2021-08-18 23:52:30|14849.8|14847.8|14850.5|14848.5|14850.5|14848.5|14849.8|14847.8|6
1629330760000|2021-08-18 23:52:40|14850.4|14848.4|14849.3|14847.3|14850.4|14848.4|14849.3|14847.3|16
1629330770000|2021-08-18 23:52:50|14849.5|14847.5|14849.5|14847.5|14849.5|14847.5|14849.1|14847.1|5
1629330780000|2021-08-18 23:53:00|14849.6|14847.6|14847.9|14845.9|14849.6|14847.6|14847.9|14845.9|4
1629330790000|2021-08-18 23:53:10|14848|14846|14849.8|14847.8|14849.8|14847.8|14848|14846|3
1629330800000|2021-08-18 23:53:20|14849.9|14847.9|14850.5|14848.5|14850.5|14848.5|14849.3|14847.3|28
1629330810000|2021-08-18 23:53:30|14850.4|14848.4|14849.6|14847.6|14850.4|14848.4|14849.6|14847.6|10
1629330820000|2021-08-18 23:53:40|14849.8|14847.8|14849.6|14847.6|14849.9|14847.9|14849.6|14847.6|1
1629330830000|2021-08-18 23:53:50|14849.4|14847.4|14849.9|14847.9|14849.9|14847.9|14849.3|14847.3|2
1629330840000|2021-08-18 23:54:00|14849.8|14847.8|14850.4|14848.4|14850.4|14848.4|14849.6|14847.6|3
1629330850000|2021-08-18 23:54:10|14850.5|14848.5|14850.6|14848.6|14850.9|14848.9|14850.5|14848.5|6
1629330860000|2021-08-18 23:54:20|14850.5|14848.5|14849.9|14847.9|14850.5|14848.5|14849.5|14847.5|24
1629330870000|2021-08-18 23:54:30|14849.8|14847.8|14848.8|14846.8|14849.9|14847.9|14848.8|14846.8|10
1629330880000|2021-08-18 23:54:40|14848.6|14846.6|14848.4|14846.4|14848.9|14846.9|14848.3|14846.3|4
1629330890000|2021-08-18 23:54:50|14848.5|14846.5|14849|14847|14849|14847|14848.3|14846.3|1
1629330900000|2021-08-18 23:55:00|14848.9|14846.9|14849.6|14847.6|14849.8|14847.8|14848.9|14846.9|4
1629330910000|2021-08-18 23:55:10|14849.8|14847.8|14849.9|14847.9|14850|14848|14849.8|14847.8|1
1629330920000|2021-08-18 23:55:20|14850.4|14848.4|14849.9|14847.9|14850.4|14848.4|14849.9|14847.9|12
1629330930000|2021-08-18 23:55:30|14849.4|14847.4|14848.9|14846.9|14849.4|14847.4|14848.4|14846.4|22
1629330940000|2021-08-18 23:55:40|14848.8|14846.8|14849|14847|14849|14847|14848.8|14846.8|1
1629330950000|2021-08-18 23:55:50|14849.4|14847.4|14849.3|14847.3|14849.8|14847.8|14849.1|14847.1|9
1629330960000|2021-08-18 23:56:00|14849.4|14847.4|14848.9|14846.9|14849.4|14847.4|14848.8|14846.8|0
1629330970000|2021-08-18 23:56:10|14849|14847|14848.9|14846.9|14849|14847|14848.8|14846.8|2
1629330980000|2021-08-18 23:56:20|14848.4|14846.4|14847.8|14845.8|14848.4|14846.4|14847.4|14845.4|32
1629330990000|2021-08-18 23:56:30|14848.3|14846.3|14848|14846|14848.3|14846.3|14847|14845|17
1629331000000|2021-08-18 23:56:40|14847.9|14845.9|14848|14846|14848.1|14846.1|14847.4|14845.4|6
1629331010000|2021-08-18 23:56:50|14847.9|14845.9|14848.3|14846.3|14848.3|14846.3|14847.6|14845.6|3
1629331020000|2021-08-18 23:57:00|14848.1|14846.1|14848.9|14846.9|14848.9|14846.9|14848|14846|10
1629331030000|2021-08-18 23:57:10|14849|14847|14848.9|14846.9|14849|14847|14848.9|14846.9|0
1629331040000|2021-08-18 23:57:20|14849|14847|14849.6|14847.6|14849.9|14847.9|14849|14847|12
1629331050000|2021-08-18 23:57:30|14849.5|14847.5|14849.4|14847.4|14849.5|14847.5|14849.3|14847.3|3
1629331060000|2021-08-18 23:57:40|14849.3|14847.3|14849.1|14847.1|14849.4|14847.4|14849|14847|4
1629331070000|2021-08-18 23:57:50|14848.8|14846.8|14848.6|14846.6|14848.8|14846.8|14847.6|14845.6|21
1629331080000|2021-08-18 23:58:00|14848.8|14846.8|14848|14846|14848.9|14846.9|14847.9|14845.9|3
1629331090000|2021-08-18 23:58:10|14847.8|14845.8|14848.9|14846.9|14848.9|14846.9|14847.8|14845.8|9
1629331100000|2021-08-18 23:58:20|14848.8|14846.8|14848.6|14846.6|14849.3|14847.3|14848.6|14846.6|18
1629331110000|2021-08-18 23:58:30|14848.8|14846.8|14848.5|14846.5|14848.9|14846.9|14848.1|14846.1|14
1629331120000|2021-08-18 23:58:40|14848.6|14846.6|14849.6|14847.6|14849.6|14847.6|14848.6|14846.6|3
1629331130000|2021-08-18 23:58:50|14849.8|14847.8|14850.5|14848.5|14851|14849|14849.8|14847.8|18
1629331140000|2021-08-18 23:59:00|14850.4|14848.4|14851.1|14849.1|14851.1|14849.1|14850.4|14848.4|8
1629331150000|2021-08-18 23:59:10|14851.4|14849.4|14851.9|14849.9|14852|14850|14851.4|14849.4|14
1629331160000|2021-08-18 23:59:20|14851.6|14849.6|14851.1|14849.1|14851.9|14849.9|14851.1|14849.1|4
1629331170000|2021-08-18 23:59:30|14851.3|14849.3|14851.5|14849.5|14851.6|14849.6|14851.1|14849.1|3
1629331180000|2021-08-18 23:59:40|14851.6|14849.6|14851.8|14849.8|14852|14850|14851.6|14849.6|2
1629331190000|2021-08-18 23:59:50|14851.9|14849.9|14851.3|14849.3|14851.9|14849.9|14851|14849|13
1629331200000|2021-08-19 00:00:00|14851.1|14849.1|14851.4|14849.4|14852|14850|14850.8|14848.8|27
1629331210000|2021-08-19 00:00:10|14851.5|14849.5|14850.6|14848.6|14851.8|14849.8|14850.1|14848.1|28
1629331220000|2021-08-19 00:00:20|14850.8|14848.8|14851.1|14849.1|14851.9|14849.9|14850.8|14848.8|13
1629331230000|2021-08-19 00:00:30|14851.3|14849.3|14850.6|14848.6|14851.5|14849.5|14850.6|14848.6|9
1629331240000|2021-08-19 00:00:40|14850.8|14848.8|14851.1|14849.1|14851.6|14849.6|14850.6|14848.6|6
1629331250000|2021-08-19 00:00:50|14851.3|14849.3|14852.6|14850.6|14852.6|14850.6|14851|14849|35
1629331260000|2021-08-19 00:01:00|14852.5|14850.5|14851.8|14849.8|14852.6|14850.6|14851.5|14849.5|16
1629331270000|2021-08-19 00:01:10|14851.9|14849.9|14850.6|14848.6|14851.9|14849.9|14850.1|14848.1|12
1629331280000|2021-08-19 00:01:20|14850.8|14848.8|14852.5|14850.5|14852.5|14850.5|14850.8|14848.8|16
1629331290000|2021-08-19 00:01:30|14852.6|14850.6|14853.8|14851.8|14853.8|14851.8|14852.6|14850.6|19
1629331300000|2021-08-19 00:01:40|14853.6|14851.6|14853.9|14851.9|14854|14852|14853.1|14851.1|14
1629331310000|2021-08-19 00:01:50|14854|14852|14854.3|14852.3|14854.5|14852.5|14853.4|14851.4|30
1629331320000|2021-08-19 00:02:00|14854.1|14852.1|14855|14853|14855.6|14853.6|14854.1|14852.1|45
1629331330000|2021-08-19 00:02:10|14854.9|14852.9|14854.1|14852.1|14855.4|14853.4|14854.1|14852.1|38
1629331340000|2021-08-19 00:02:20|14854.3|14852.3|14853.9|14851.9|14854.3|14852.3|14853.8|14851.8|8
1629331350000|2021-08-19 00:02:30|14853.8|14851.8|14853.6|14851.6|14853.9|14851.9|14853.1|14851.1|16
1629331360000|2021-08-19 00:02:40|14853.8|14851.8|14852.4|14850.4|14853.9|14851.9|14852.4|14850.4|13
1629331370000|2021-08-19 00:02:50|14852.5|14850.5|14852.9|14850.9|14853|14851|14851.4|14849.4|19
1629331380000|2021-08-19 00:03:00|14853|14851|14853.1|14851.1|14853.3|14851.3|14852.1|14850.1|7
1629331390000|2021-08-19 00:03:10|14853.3|14851.3|14853|14851|14853.3|14851.3|14852.8|14850.8|7
1629331400000|2021-08-19 00:03:20|14853.1|14851.1|14854.5|14852.5|14854.9|14852.9|14853|14851|15
1629331410000|2021-08-19 00:03:30|14854.6|14852.6|14853.6|14851.6|14854.6|14852.6|14853.4|14851.4|9
1629331420000|2021-08-19 00:03:40|14853.8|14851.8|14854.5|14852.5|14854.5|14852.5|14853.1|14851.1|13
1629331430000|2021-08-19 00:03:50|14854.6|14852.6|14857.6|14855.6|14858.1|14856.1|14854.3|14852.3|64
1629331440000|2021-08-19 00:04:00|14857.8|14855.8|14857.6|14855.6|14858|14856|14857|14855|80
1629331450000|2021-08-19 00:04:10|14857.5|14855.5|14857.5|14855.5|14857.6|14855.6|14856.9|14854.9|22
1629331460000|2021-08-19 00:04:20|14857.4|14855.4|14858.1|14856.1|14858.1|14856.1|14856.6|14854.6|11
1629331470000|2021-08-19 00:04:30|14858|14856|14856.3|14854.3|14858|14856|14856.1|14854.1|21
1629331480000|2021-08-19 00:04:40|14856.5|14854.5|14857.9|14855.9|14858.6|14856.6|14856.5|14854.5|20
1629331490000|2021-08-19 00:04:50|14857.6|14855.6|14858|14856|14858.6|14856.6|14857.5|14855.5|22
1629331500000|2021-08-19 00:05:00|14858.1|14856.1|14854.6|14852.6|14858.4|14856.4|14854.6|14852.6|34
1629331510000|2021-08-19 00:05:10|14854.5|14852.5|14855.1|14853.1|14855.1|14853.1|14854.1|14852.1|13
1629331520000|2021-08-19 00:05:20|14854.8|14852.8|14857.4|14855.4|14857.4|14855.4|14854.8|14852.8|28
1629331530000|2021-08-19 00:05:30|14857.5|14855.5|14856.8|14854.8|14857.5|14855.5|14855.9|14853.9|29
1629331540000|2021-08-19 00:05:40|14856.6|14854.6|14858.8|14856.8|14858.8|14856.8|14856.3|14854.3|41
1629331550000|2021-08-19 00:05:50|14858.9|14856.9|14860.3|14858.3|14860.3|14858.3|14858.6|14856.6|77
1629331560000|2021-08-19 00:06:00|14860.1|14858.1|14859.4|14857.4|14860.6|14858.6|14859.4|14857.4|44
1629331570000|2021-08-19 00:06:10|14859.5|14857.5|14860.1|14858.1|14860.9|14858.9|14859.5|14857.5|36
1629331580000|2021-08-19 00:06:20|14860.3|14858.3|14860.8|14858.8|14862|14860|14860.1|14858.1|64
1629331590000|2021-08-19 00:06:30|14860.1|14858.1|14860.4|14858.4|14860.5|14858.5|14859.9|14857.9|16
1629331600000|2021-08-19 00:06:40|14860.5|14858.5|14860.9|14858.9|14861.3|14859.3|14860.3|14858.3|11
1629331610000|2021-08-19 00:06:50|14861|14859|14860.4|14858.4|14861|14859|14860.1|14858.1|8
1629331620000|2021-08-19 00:07:00|14860.5|14858.5|14860.8|14858.8|14860.9|14858.9|14860.3|14858.3|13
1629331630000|2021-08-19 00:07:10|14860.9|14858.9|14860.1|14858.1|14861|14859|14860.1|14858.1|25
1629331640000|2021-08-19 00:07:20|14860.3|14858.3|14859.9|14857.9|14860.6|14858.6|14859.3|14857.3|18
1629331650000|2021-08-19 00:07:30|14860|14858|14864.3|14862.3|14864.9|14862.9|14860|14858|202
1629331660000|2021-08-19 00:07:40|14864.1|14862.1|14863.6|14861.6|14864.4|14862.4|14863|14861|22
1629331670000|2021-08-19 00:07:50|14863.8|14861.8|14863|14861|14863.8|14861.8|14862.9|14860.9|13
1629331680000|2021-08-19 00:08:00|14863.1|14861.1|14863.6|14861.6|14863.9|14861.9|14862.9|14860.9|14
1629331690000|2021-08-19 00:08:10|14863.8|14861.8|14862.1|14860.1|14863.9|14861.9|14862.1|14860.1|11
1629331700000|2021-08-19 00:08:20|14862.3|14860.3|14862.6|14860.6|14863.1|14861.1|14862.1|14860.1|14
1629331710000|2021-08-19 00:08:30|14862.8|14860.8|14862.5|14860.5|14862.9|14860.9|14862.1|14860.1|21
1629331720000|2021-08-19 00:08:40|14862.6|14860.6|14863.4|14861.4|14863.4|14861.4|14862.4|14860.4|9
1629331730000|2021-08-19 00:08:50|14863.5|14861.5|14863.1|14861.1|14863.9|14861.9|14862.9|14860.9|15
1629331740000|2021-08-19 00:09:00|14863.3|14861.3|14864.3|14862.3|14864.5|14862.5|14863.3|14861.3|24
1629331750000|2021-08-19 00:09:10|14864.4|14862.4|14862.4|14860.4|14864.4|14862.4|14862.3|14860.3|17
1629331760000|2021-08-19 00:09:20|14862.8|14860.8|14863.4|14861.4|14863.8|14861.8|14862.3|14860.3|20
1629331770000|2021-08-19 00:09:30|14863.5|14861.5|14862.6|14860.6|14863.5|14861.5|14862.3|14860.3|7
1629331780000|2021-08-19 00:09:40|14862.8|14860.8|14862.9|14860.9|14863.1|14861.1|14862.8|14860.8|6
1629331790000|2021-08-19 00:09:50|14863.1|14861.1|14864.1|14862.1|14864.1|14862.1|14863|14861|27
1629331800000|2021-08-19 00:10:00|14864.3|14862.3|14864.1|14862.1|14866.4|14864.4|14864.1|14862.1|131
1629331810000|2021-08-19 00:10:10|14864.3|14862.3|14864|14862|14864.4|14862.4|14863.8|14861.8|14
1629331820000|2021-08-19 00:10:20|14864.1|14862.1|14864.1|14862.1|14864.1|14862.1|14863.4|14861.4|10
1629331830000|2021-08-19 00:10:30|14864|14862|14864.9|14862.9|14864.9|14862.9|14864|14862|4
1629331840000|2021-08-19 00:10:40|14865|14863|14864.9|14862.9|14865.5|14863.5|14864.9|14862.9|23
1629331850000|2021-08-19 00:10:50|14865|14863|14865.8|14863.8|14865.9|14863.9|14865|14863|14
1629331860000|2021-08-19 00:11:00|14865.9|14863.9|14866|14864|14866.3|14864.3|14865.4|14863.4|28
1629331870000|2021-08-19 00:11:10|14865.9|14863.9|14865.8|14863.8|14866|14864|14865.5|14863.5|12
1629331880000|2021-08-19 00:11:20|14865.9|14863.9|14866.3|14864.3|14866.3|14864.3|14865.4|14863.4|38
1629331890000|2021-08-19 00:11:30|14866.4|14864.4|14866.4|14864.4|14867.6|14865.6|14866.4|14864.4|75
1629331900000|2021-08-19 00:11:40|14866|14864|14866.4|14864.4|14866.5|14864.5|14865.9|14863.9|9
1629331910000|2021-08-19 00:11:50|14866.5|14864.5|14865.3|14863.3|14866.9|14864.9|14865|14863|47
1629331920000|2021-08-19 00:12:00|14865.4|14863.4|14865|14863|14865.4|14863.4|14864.9|14862.9|10
1629331930000|2021-08-19 00:12:10|14865.1|14863.1|14865.8|14863.8|14865.9|14863.9|14865|14863|13
1629331940000|2021-08-19 00:12:20|14865.6|14863.6|14865.4|14863.4|14865.8|14863.8|14865.1|14863.1|15
1629331950000|2021-08-19 00:12:30|14865.5|14863.5|14865.9|14863.9|14865.9|14863.9|14865.1|14863.1|21
1629331960000|2021-08-19 00:12:40|14866|14864|14866.5|14864.5|14866.6|14864.6|14866|14864|18
1629331970000|2021-08-19 00:12:50|14866.4|14864.4|14866.6|14864.6|14866.9|14864.9|14866.4|14864.4|9
1629331980000|2021-08-19 00:13:00|14866.8|14864.8|14867.1|14865.1|14867.1|14865.1|14866.5|14864.5|9
1629331990000|2021-08-19 00:13:10|14867.3|14865.3|14866.4|14864.4|14867.8|14865.8|14866.4|14864.4|36
1629332000000|2021-08-19 00:13:20|14866.5|14864.5|14866.9|14864.9|14866.9|14864.9|14866.4|14864.4|1
1629332010000|2021-08-19 00:13:30|14866.8|14864.8|14866.6|14864.6|14866.8|14864.8|14866.4|14864.4|2
1629332020000|2021-08-19 00:13:40|14866.8|14864.8|14866.4|14864.4|14867.1|14865.1|14865.9|14863.9|21
1629332030000|2021-08-19 00:13:50|14866.5|14864.5|14866.1|14864.1|14867.3|14865.3|14866.1|14864.1|10
1629332040000|2021-08-19 00:14:00|14866.3|14864.3|14865.9|14863.9|14866.3|14864.3|14865.6|14863.6|13
1629332050000|2021-08-19 00:14:10|14865.6|14863.6|14865.4|14863.4|14865.9|14863.9|14865.3|14863.3|24
1629332060000|2021-08-19 00:14:20|14865.3|14863.3|14865.4|14863.4|14865.5|14863.5|14864.9|14862.9|10
1629332070000|2021-08-19 00:14:30|14865.3|14863.3|14865.9|14863.9|14865.9|14863.9|14865.3|14863.3|7
1629332080000|2021-08-19 00:14:40|14866|14864|14865.4|14863.4|14866.5|14864.5|14865.3|14863.3|5
1629332090000|2021-08-19 00:14:50|14865.3|14863.3|14864.9|14862.9|14865.3|14863.3|14864.8|14862.8|7
1629332100000|2021-08-19 00:15:00|14865|14863|14866.5|14864.5|14867.4|14865.4|14865|14863|31
1629332110000|2021-08-19 00:15:10|14866.6|14864.6|14866.1|14864.1|14866.8|14864.8|14866|14864|7
1629332120000|2021-08-19 00:15:20|14866|14864|14865.9|14863.9|14866.1|14864.1|14865|14863|14
1629332130000|2021-08-19 00:15:30|14865.8|14863.8|14866.3|14864.3|14866.4|14864.4|14865|14863|14
1629332140000|2021-08-19 00:15:40|14866.4|14864.4|14866.3|14864.3|14867.6|14865.6|14866.3|14864.3|13
1629332150000|2021-08-19 00:15:50|14866.4|14864.4|14866.8|14864.8|14867.1|14865.1|14866.4|14864.4|12
1629332160000|2021-08-19 00:16:00|14866.9|14864.9|14866.5|14864.5|14867.4|14865.4|14866.5|14864.5|8
1629332170000|2021-08-19 00:16:10|14866.6|14864.6|14867.3|14865.3|14867.3|14865.3|14866.4|14864.4|5
1629332180000|2021-08-19 00:16:20|14867.4|14865.4|14867.3|14865.3|14868.1|14866.1|14867.3|14865.3|30
1629332190000|2021-08-19 00:16:30|14867.1|14865.1|14868|14866|14868.1|14866.1|14867.1|14865.1|18
1629332200000|2021-08-19 00:16:40|14867.9|14865.9|14868.6|14866.6|14868.8|14866.8|14867.8|14865.8|39
1629332210000|2021-08-19 00:16:50|14868.5|14866.5|14867.4|14865.4|14868.5|14866.5|14867.3|14865.3|16
1629332220000|2021-08-19 00:17:00|14867.5|14865.5|14866.4|14864.4|14867.5|14865.5|14866.4|14864.4|15
1629332230000|2021-08-19 00:17:10|14866.5|14864.5|14867.1|14865.1|14867.5|14865.5|14866.4|14864.4|16
1629332240000|2021-08-19 00:17:20|14867|14865|14867.6|14865.6|14867.8|14865.8|14866.9|14864.9|5
1629332250000|2021-08-19 00:17:30|14867.5|14865.5|14867.5|14865.5|14867.6|14865.6|14867.4|14865.4|7
1629332260000|2021-08-19 00:17:40|14867.3|14865.3|14866.1|14864.1|14867.4|14865.4|14866.1|14864.1|11
1629332270000|2021-08-19 00:17:50|14866|14864|14866.4|14864.4|14866.4|14864.4|14866|14864|6
1629332280000|2021-08-19 00:18:00|14866.3|14864.3|14866.4|14864.4|14866.9|14864.9|14866.1|14864.1|13
1629332290000|2021-08-19 00:18:10|14866.5|14864.5|14866.8|14864.8|14866.9|14864.9|14866.4|14864.4|9
1629332300000|2021-08-19 00:18:20|14866.9|14864.9|14867|14865|14867.4|14865.4|14866.9|14864.9|12
1629332310000|2021-08-19 00:18:30|14866.9|14864.9|14867.4|14865.4|14867.8|14865.8|14866.9|14864.9|8
1629332320000|2021-08-19 00:18:40|14866.9|14864.9|14865.8|14863.8|14866.9|14864.9|14865.5|14863.5|11
1629332330000|2021-08-19 00:18:50|14865.6|14863.6|14865.4|14863.4|14866|14864|14865.3|14863.3|7
1629332340000|2021-08-19 00:19:00|14865.3|14863.3|14864.9|14862.9|14865.6|14863.6|14864.9|14862.9|23
1629332350000|2021-08-19 00:19:10|14865|14863|14863.6|14861.6|14865|14863|14862.5|14860.5|52
1629332360000|2021-08-19 00:19:20|14863.4|14861.4|14863.8|14861.8|14864|14862|14863.4|14861.4|13
1629332370000|2021-08-19 00:19:30|14863.9|14861.9|14863.5|14861.5|14864.4|14862.4|14863.5|14861.5|12
1629332380000|2021-08-19 00:19:40|14863.6|14861.6|14864.6|14862.6|14864.6|14862.6|14863.6|14861.6|14
1629332390000|2021-08-19 00:19:50|14864.5|14862.5|14863.8|14861.8|14864.5|14862.5|14863.5|14861.5|13
1629332400000|2021-08-19 00:20:00|14863.6|14861.6|14864.1|14862.1|14864.1|14862.1|14863.1|14861.1|16
1629332410000|2021-08-19 00:20:10|14864|14862|14863.6|14861.6|14864|14862|14863.3|14861.3|11
1629332420000|2021-08-19 00:20:20|14863.5|14861.5|14862.9|14860.9|14863.6|14861.6|14862.5|14860.5|8
1629332430000|2021-08-19 00:20:30|14863|14861|14862.8|14860.8|14863.8|14861.8|14862.8|14860.8|15
1629332440000|2021-08-19 00:20:40|14862.9|14860.9|14860.3|14858.3|14862.9|14860.9|14859.9|14857.9|79
1629332450000|2021-08-19 00:20:50|14860.4|14858.4|14861.1|14859.1|14861.4|14859.4|14860.1|14858.1|12
1629332460000|2021-08-19 00:21:00|14861.3|14859.3|14860.3|14858.3|14861.9|14859.9|14860.1|14858.1|19
1629332470000|2021-08-19 00:21:10|14860.4|14858.4|14860.9|14858.9|14861.4|14859.4|14860.3|14858.3|16
1629332480000|2021-08-19 00:21:20|14861|14859|14861.4|14859.4|14862.1|14860.1|14860.5|14858.5|9
1629332490000|2021-08-19 00:21:30|14861.3|14859.3|14861.9|14859.9|14862.1|14860.1|14861.3|14859.3|2
1629332500000|2021-08-19 00:21:40|14862|14860|14861.5|14859.5|14862.6|14860.6|14861.5|14859.5|15
1629332510000|2021-08-19 00:21:50|14861.9|14859.9|14861.4|14859.4|14861.9|14859.9|14861.3|14859.3|8
1629332520000|2021-08-19 00:22:00|14861.3|14859.3|14860.8|14858.8|14861.6|14859.6|14860.8|14858.8|9
1629332530000|2021-08-19 00:22:10|14860.9|14858.9|14860.6|14858.6|14860.9|14858.9|14860.1|14858.1|10
1629332540000|2021-08-19 00:22:20|14860.5|14858.5|14860.9|14858.9|14861.1|14859.1|14860.1|14858.1|8
1629332550000|2021-08-19 00:22:30|14860.8|14858.8|14861.9|14859.9|14861.9|14859.9|14860.3|14858.3|9
1629332560000|2021-08-19 00:22:40|14862|14860|14862.6|14860.6|14862.8|14860.8|14861.9|14859.9|11
1629332570000|2021-08-19 00:22:50|14862.5|14860.5|14862.8|14860.8|14862.8|14860.8|14862.4|14860.4|5
1629332580000|2021-08-19 00:23:00|14863|14861|14863.8|14861.8|14863.9|14861.9|14863|14861|26
1629332590000|2021-08-19 00:23:10|14863.9|14861.9|14862.6|14860.6|14864|14862|14862.4|14860.4|12
1629332600000|2021-08-19 00:23:20|14863|14861|14863.1|14861.1|14863.6|14861.6|14862.9|14860.9|7
1629332610000|2021-08-19 00:23:30|14863|14861|14863.4|14861.4|14863.4|14861.4|14862.8|14860.8|5
1629332620000|2021-08-19 00:23:40|14863.3|14861.3|14863.6|14861.6|14863.8|14861.8|14862.9|14860.9|9
1629332630000|2021-08-19 00:23:50|14863.8|14861.8|14864.1|14862.1|14864.1|14862.1|14863.8|14861.8|7
1629332640000|2021-08-19 00:24:00|14864|14862|14863.9|14861.9|14864.3|14862.3|14863.9|14861.9|24
1629332650000|2021-08-19 00:24:10|14864|14862|14864.1|14862.1|14864.1|14862.1|14863.6|14861.6|3
1629332660000|2021-08-19 00:24:20|14864|14862|14864.4|14862.4|14864.6|14862.6|14864|14862|66
1629332670000|2021-08-19 00:24:30|14864.5|14862.5|14864.5|14862.5|14864.6|14862.6|14864.3|14862.3|3
1629332680000|2021-08-19 00:24:40|14864.4|14862.4|14864.1|14862.1|14864.5|14862.5|14864.1|14862.1|11
1629332690000|2021-08-19 00:24:50|14864|14862|14864.6|14862.6|14864.6|14862.6|14864|14862|10
1629332700000|2021-08-19 00:25:00|14864.5|14862.5|14864.1|14862.1|14864.5|14862.5|14864.1|14862.1|12
1629332710000|2021-08-19 00:25:10|14864.3|14862.3|14864.6|14862.6|14864.6|14862.6|14864.1|14862.1|8
1629332720000|2021-08-19 00:25:20|14864.5|14862.5|14864.1|14862.1|14864.5|14862.5|14864|14862|7
1629332730000|2021-08-19 00:25:30|14863.9|14861.9|14865.6|14863.6|14865.9|14863.9|14863.9|14861.9|31
1629332740000|2021-08-19 00:25:40|14865.8|14863.8|14865.4|14863.4|14866.1|14864.1|14865.4|14863.4|18
1629332750000|2021-08-19 00:25:50|14865.3|14863.3|14865.6|14863.6|14865.9|14863.9|14865.3|14863.3|8
1629332760000|2021-08-19 00:26:00|14865.8|14863.8|14865.6|14863.6|14865.8|14863.8|14865.3|14863.3|8
1629332770000|2021-08-19 00:26:10|14865.8|14863.8|14865.6|14863.6|14865.9|14863.9|14865.4|14863.4|4
1629332780000|2021-08-19 00:26:20|14865.4|14863.4|14865.6|14863.6|14865.8|14863.8|14865.4|14863.4|5
1629332790000|2021-08-19 00:26:30|14865.5|14863.5|14865.6|14863.6|14865.6|14863.6|14865.1|14863.1|1
1629332800000|2021-08-19 00:26:40|14865.4|14863.4|14865.6|14863.6|14865.6|14863.6|14864.6|14862.6|15
1629332810000|2021-08-19 00:26:50|14865.5|14863.5|14865.6|14863.6|14865.8|14863.8|14865.1|14863.1|9
1629332820000|2021-08-19 00:27:00|14865.8|14863.8|14865.4|14863.4|14865.8|14863.8|14865.3|14863.3|9
1629332830000|2021-08-19 00:27:10|14865.5|14863.5|14866.1|14864.1|14866.1|14864.1|14865|14863|9
1629332840000|2021-08-19 00:27:20|14866|14864|14865.8|14863.8|14866.1|14864.1|14865.4|14863.4|4
1629332850000|2021-08-19 00:27:30|14865.6|14863.6|14865.1|14863.1|14865.9|14863.9|14864.9|14862.9|4
1629332860000|2021-08-19 00:27:40|14865|14863|14864.4|14862.4|14865.1|14863.1|14864.4|14862.4|2
1629332870000|2021-08-19 00:27:50|14864.5|14862.5|14865.1|14863.1|14865.3|14863.3|14864.5|14862.5|0
1629332880000|2021-08-19 00:28:00|14865|14863|14865.6|14863.6|14865.6|14863.6|14864.8|14862.8|9
1629332890000|2021-08-19 00:28:10|14865.8|14863.8|14865.9|14863.9|14866.1|14864.1|14865.4|14863.4|4
1629332900000|2021-08-19 00:28:20|14865.8|14863.8|14865|14863|14866.1|14864.1|14864.9|14862.9|10
1629332910000|2021-08-19 00:28:30|14864.9|14862.9|14865.5|14863.5|14865.5|14863.5|14864.6|14862.6|6
1629332920000|2021-08-19 00:28:40|14865.4|14863.4|14865.6|14863.6|14865.8|14863.8|14865|14863|6
1629332930000|2021-08-19 00:28:50|14865.5|14863.5|14865.1|14863.1|14865.8|14863.8|14864.9|14862.9|9
1629332940000|2021-08-19 00:29:00|14865.3|14863.3|14864.5|14862.5|14865.4|14863.4|14864.4|14862.4|8
1629332950000|2021-08-19 00:29:10|14864.6|14862.6|14864.6|14862.6|14864.9|14862.9|14864.4|14862.4|4
1629332960000|2021-08-19 00:29:20|14864.9|14862.9|14865.1|14863.1|14865.1|14863.1|14864.9|14862.9|5
1629332970000|2021-08-19 00:29:30|14865|14863|14865.4|14863.4|14865.6|14863.6|14864.8|14862.8|19
1629332980000|2021-08-19 00:29:40|14865.5|14863.5|14865|14863|14865.5|14863.5|14865|14863|5
1629332990000|2021-08-19 00:29:50|14864.8|14862.8|14864.1|14862.1|14865|14863|14864.1|14862.1|13
1629333000000|2021-08-19 00:30:00|14864|14862|14863.6|14861.6|14864.5|14862.5|14863.6|14861.6|23
1629333010000|2021-08-19 00:30:10|14864.5|14862.5|14865.3|14863.3|14865.4|14863.4|14864.4|14862.4|54
1629333020000|2021-08-19 00:30:20|14865.4|14863.4|14864.5|14862.5|14865.9|14863.9|14864.5|14862.5|15
1629333030000|2021-08-19 00:30:30|14864.4|14862.4|14864.6|14862.6|14864.9|14862.9|14864|14862|17
1629333040000|2021-08-19 00:30:40|14864.8|14862.8|14865.5|14863.5|14865.8|14863.8|14864.5|14862.5|12
1629333050000|2021-08-19 00:30:50|14865.4|14863.4|14865.3|14863.3|14865.9|14863.9|14865.3|14863.3|9
1629333060000|2021-08-19 00:31:00|14865.4|14863.4|14864.1|14862.1|14865.4|14863.4|14864.1|14862.1|7
1629333070000|2021-08-19 00:31:10|14864.4|14862.4|14864.6|14862.6|14865|14863|14864.4|14862.4|4
1629333080000|2021-08-19 00:31:20|14864.8|14862.8|14864.9|14862.9|14865.1|14863.1|14864.6|14862.6|5
1629333090000|2021-08-19 00:31:30|14864.8|14862.8|14864.6|14862.6|14865|14863|14864.6|14862.6|0
1629333100000|2021-08-19 00:31:40|14864.8|14862.8|14864.5|14862.5|14864.8|14862.8|14863.9|14861.9|7
1629333110000|2021-08-19 00:31:50|14864.6|14862.6|14864|14862|14864.6|14862.6|14863.9|14861.9|2
1629333120000|2021-08-19 00:32:00|14864.1|14862.1|14863.4|14861.4|14864.1|14862.1|14863.3|14861.3|22
1629333130000|2021-08-19 00:32:10|14863.3|14861.3|14863.6|14861.6|14863.6|14861.6|14863|14861|8
1629333140000|2021-08-19 00:32:20|14863.8|14861.8|14862.8|14860.8|14863.8|14861.8|14862.8|14860.8|8
1629333150000|2021-08-19 00:32:30|14862.9|14860.9|14862.8|14860.8|14862.9|14860.9|14862.3|14860.3|2
1629333160000|2021-08-19 00:32:40|14862.6|14860.6|14864.1|14862.1|14864.1|14862.1|14862.6|14860.6|8
1629333170000|2021-08-19 00:32:50|14863.9|14861.9|14863.8|14861.8|14864|14862|14863.8|14861.8|1
1629333180000|2021-08-19 00:33:00|14863.5|14861.5|14864.1|14862.1|14864.1|14862.1|14863.4|14861.4|7
1629333190000|2021-08-19 00:33:10|14864.6|14862.6|14864.5|14862.5|14864.6|14862.6|14864.1|14862.1|2
1629333200000|2021-08-19 00:33:20|14864.6|14862.6|14864.1|14862.1|14864.9|14862.9|14864|14862|1
1629333210000|2021-08-19 00:33:30|14864.3|14862.3|14864.5|14862.5|14865|14863|14864|14862|3
1629333220000|2021-08-19 00:33:40|14864.6|14862.6|14865.4|14863.4|14865.6|14863.6|14864.5|14862.5|8
1629333230000|2021-08-19 00:33:50|14865|14863|14864.9|14862.9|14865.4|14863.4|14864.9|14862.9|3
1629333240000|2021-08-19 00:34:00|14864.8|14862.8|14865.4|14863.4|14865.5|14863.5|14864.6|14862.6|10
1629333250000|2021-08-19 00:34:10|14865.3|14863.3|14865.4|14863.4|14865.5|14863.5|14865.3|14863.3|3
1629333260000|2021-08-19 00:34:20|14865.3|14863.3|14865.4|14863.4|14865.5|14863.5|14864.8|14862.8|2
1629333270000|2021-08-19 00:34:30|14865.1|14863.1|14865.3|14863.3|14865.5|14863.5|14865.1|14863.1|8
1629333280000|2021-08-19 00:34:40|14865.6|14863.6|14865.9|14863.9|14865.9|14863.9|14865.3|14863.3|16
1629333290000|2021-08-19 00:34:50|14865.8|14863.8|14866.1|14864.1|14866.3|14864.3|14865.5|14863.5|30
1629333300000|2021-08-19 00:35:00|14866|14864|14866.4|14864.4|14866.8|14864.8|14865.9|14863.9|15
1629333310000|2021-08-19 00:35:10|14866.6|14864.6|14866.4|14864.4|14866.6|14864.6|14866.3|14864.3|20
1629333320000|2021-08-19 00:35:20|14866.3|14864.3|14866|14864|14866.6|14864.6|14865.9|14863.9|7
1629333330000|2021-08-19 00:35:30|14865.9|14863.9|14865.6|14863.6|14865.9|14863.9|14865.4|14863.4|16
1629333340000|2021-08-19 00:35:40|14865.8|14863.8|14866.8|14864.8|14866.9|14864.9|14865.8|14863.8|7
1629333350000|2021-08-19 00:35:50|14866.9|14864.9|14866.9|14864.9|14867|14865|14866.9|14864.9|4
1629333360000|2021-08-19 00:36:00|14867|14865|14868.4|14866.4|14868.4|14866.4|14866.9|14864.9|36
1629333370000|2021-08-19 00:36:10|14868.3|14866.3|14868.4|14866.4|14868.8|14866.8|14867.6|14865.6|101
1629333380000|2021-08-19 00:36:20|14868.6|14866.6|14867.5|14865.5|14868.8|14866.8|14867.5|14865.5|23
1629333390000|2021-08-19 00:36:30|14867.1|14865.1|14866.5|14864.5|14867.4|14865.4|14866.4|14864.4|24
1629333400000|2021-08-19 00:36:40|14866.6|14864.6|14866|14864|14866.6|14864.6|14865.6|14863.6|19
1629333410000|2021-08-19 00:36:50|14866.1|14864.1|14866.6|14864.6|14866.6|14864.6|14865.8|14863.8|5
1629333420000|2021-08-19 00:37:00|14866.8|14864.8|14867.8|14865.8|14868.3|14866.3|14866.8|14864.8|17
1629333430000|2021-08-19 00:37:10|14867.6|14865.6|14868.1|14866.1|14868.3|14866.3|14867.6|14865.6|6
1629333440000|2021-08-19 00:37:20|14868.3|14866.3|14868.4|14866.4|14868.8|14866.8|14868|14866|19
1629333450000|2021-08-19 00:37:30|14868.5|14866.5|14868.5|14866.5|14868.9|14866.9|14868.5|14866.5|7
1629333460000|2021-08-19 00:37:40|14868.6|14866.6|14868.4|14866.4|14868.9|14866.9|14868.4|14866.4|8
1629333470000|2021-08-19 00:37:50|14868.1|14866.1|14868.8|14866.8|14868.8|14866.8|14868.1|14866.1|8
1629333480000|2021-08-19 00:38:00|14868.9|14866.9|14868.8|14866.8|14869.1|14867.1|14868.3|14866.3|22
1629333490000|2021-08-19 00:38:10|14868.6|14866.6|14868.8|14866.8|14868.9|14866.9|14868.6|14866.6|0
1629333500000|2021-08-19 00:38:20|14868.9|14866.9|14869|14867|14869.1|14867.1|14868.8|14866.8|10
1629333510000|2021-08-19 00:38:30|14868.8|14866.8|14869.3|14867.3|14869.3|14867.3|14868.4|14866.4|14
1629333520000|2021-08-19 00:38:40|14869.4|14867.4|14869.4|14867.4|14869.5|14867.5|14869.4|14867.4|9
1629333530000|2021-08-19 00:38:50|14869.3|14867.3|14868.8|14866.8|14869.4|14867.4|14868.8|14866.8|3
1629333540000|2021-08-19 00:39:00|14868.6|14866.6|14869|14867|14869.6|14867.6|14868.6|14866.6|17
1629333550000|2021-08-19 00:39:10|14869.1|14867.1|14868.9|14866.9|14869.3|14867.3|14868.6|14866.6|3
1629333560000|2021-08-19 00:39:20|14868.8|14866.8|14868.9|14866.9|14869|14867|14868.6|14866.6|2
1629333570000|2021-08-19 00:39:30|14868.8|14866.8|14868.4|14866.4|14868.8|14866.8|14867.8|14865.8|22
1629333580000|2021-08-19 00:39:40|14868.5|14866.5|14868.6|14866.6|14868.8|14866.8|14868.4|14866.4|5
1629333590000|2021-08-19 00:39:50|14868.8|14866.8|14869.1|14867.1|14869.1|14867.1|14868.6|14866.6|4
1629333600000|2021-08-19 00:40:00|14869.3|14867.3|14869.6|14867.6|14869.6|14867.6|14868.9|14866.9|16
1629333610000|2021-08-19 00:40:10|14869.5|14867.5|14868.6|14866.6|14869.5|14867.5|14868.6|14866.6|5
1629333620000|2021-08-19 00:40:20|14868.8|14866.8|14869.1|14867.1|14869.1|14867.1|14868.8|14866.8|1
1629333630000|2021-08-19 00:40:30|14869.4|14867.4|14869.9|14867.9|14869.9|14867.9|14869.4|14867.4|9
1629333640000|2021-08-19 00:40:40|14869.8|14867.8|14870.6|14868.6|14870.6|14868.6|14869.8|14867.8|30
1629333650000|2021-08-19 00:40:50|14870.5|14868.5|14869.9|14867.9|14870.5|14868.5|14869.8|14867.8|14
1629333660000|2021-08-19 00:41:00|14870|14868|14869.9|14867.9|14870.4|14868.4|14869.9|14867.9|8
1629333670000|2021-08-19 00:41:10|14869.8|14867.8|14869.5|14867.5|14869.8|14867.8|14869.1|14867.1|13
1629333680000|2021-08-19 00:41:20|14869.4|14867.4|14869.9|14867.9|14870|14868|14869.4|14867.4|4
1629333690000|2021-08-19 00:41:30|14869.8|14867.8|14870.6|14868.6|14870.6|14868.6|14869.8|14867.8|7
1629333700000|2021-08-19 00:41:40|14870.8|14868.8|14870.6|14868.6|14870.8|14868.8|14870.1|14868.1|16
1629333710000|2021-08-19 00:41:50|14870.5|14868.5|14870.1|14868.1|14870.5|14868.5|14870.1|14868.1|5
1629333720000|2021-08-19 00:42:00|14870.3|14868.3|14870.6|14868.6|14870.8|14868.8|14870.1|14868.1|12
1629333730000|2021-08-19 00:42:10|14870.5|14868.5|14870.6|14868.6|14870.8|14868.8|14870.5|14868.5|3
1629333740000|2021-08-19 00:42:20|14870.4|14868.4|14869.9|14867.9|14870.6|14868.6|14869.9|14867.9|12
1629333750000|2021-08-19 00:42:30|14869.8|14867.8|14869.6|14867.6|14869.9|14867.9|14869.4|14867.4|8
1629333760000|2021-08-19 00:42:40|14869.5|14867.5|14868.9|14866.9|14869.8|14867.8|14868.9|14866.9|12
1629333770000|2021-08-19 00:42:50|14869|14867|14869.5|14867.5|14869.6|14867.6|14869|14867|7
1629333780000|2021-08-19 00:43:00|14869.4|14867.4|14869.1|14867.1|14869.8|14867.8|14869.1|14867.1|3
1629333790000|2021-08-19 00:43:10|14869.3|14867.3|14869.4|14867.4|14869.4|14867.4|14869.1|14867.1|1
1629333800000|2021-08-19 00:43:20|14869.5|14867.5|14869.1|14867.1|14869.5|14867.5|14869.1|14867.1|2
1629333810000|2021-08-19 00:43:30|14869|14867|14868.9|14866.9|14869.1|14867.1|14868.6|14866.6|8
1629333820000|2021-08-19 00:43:40|14868.8|14866.8|14869|14867|14869|14867|14868.5|14866.5|5
1629333830000|2021-08-19 00:43:50|14869.3|14867.3|14869.1|14867.1|14869.4|14867.4|14869|14867|7
1629333840000|2021-08-19 00:44:00|14869|14867|14869.4|14867.4|14869.4|14867.4|14868.9|14866.9|7
1629333850000|2021-08-19 00:44:10|14869.5|14867.5|14869.1|14867.1|14869.5|14867.5|14868.9|14866.9|3
1629333860000|2021-08-19 00:44:20|14869.3|14867.3|14868.6|14866.6|14869.4|14867.4|14868.5|14866.5|4
1629333870000|2021-08-19 00:44:30|14868.5|14866.5|14868.5|14866.5|14868.6|14866.6|14868.5|14866.5|2
1629333880000|2021-08-19 00:44:40|14868.6|14866.6|14868.6|14866.6|14868.9|14866.9|14868.5|14866.5|11
1629333890000|2021-08-19 00:44:50|14868.5|14866.5|14869.4|14867.4|14869.6|14867.6|14868.5|14866.5|5
1629333900000|2021-08-19 00:45:00|14869.5|14867.5|14870.4|14868.4|14870.5|14868.5|14869.4|14867.4|17
1629333910000|2021-08-19 00:45:10|14870.5|14868.5|14870.6|14868.6|14870.8|14868.8|14870.4|14868.4|13
1629333920000|2021-08-19 00:45:20|14870.8|14868.8|14869.9|14867.9|14870.8|14868.8|14869.6|14867.6|11
1629333930000|2021-08-19 00:45:30|14869.8|14867.8|14871|14869|14871|14869|14869.6|14867.6|31
1629333940000|2021-08-19 00:45:40|14871.1|14869.1|14871.1|14869.1|14871.3|14869.3|14871|14869|9
1629333950000|2021-08-19 00:45:50|14871.3|14869.3|14871.4|14869.4|14871.6|14869.6|14871|14869|30
1629333960000|2021-08-19 00:46:00|14871.3|14869.3|14871.6|14869.6|14871.9|14869.9|14871.1|14869.1|34
1629333970000|2021-08-19 00:46:10|14871.8|14869.8|14871.4|14869.4|14872|14870|14871.3|14869.3|17
1629333980000|2021-08-19 00:46:20|14871.5|14869.5|14870.1|14868.1|14871.6|14869.6|14870.1|14868.1|56
1629333990000|2021-08-19 00:46:30|14870.3|14868.3|14869.6|14867.6|14870.4|14868.4|14869.4|14867.4|7
1629334000000|2021-08-19 00:46:40|14869.5|14867.5|14868.6|14866.6|14869.5|14867.5|14868.5|14866.5|24
1629334010000|2021-08-19 00:46:50|14868.8|14866.8|14868.6|14866.6|14869.1|14867.1|14868.6|14866.6|9
1629334020000|2021-08-19 00:47:00|14868.8|14866.8|14868.9|14866.9|14869.4|14867.4|14868.6|14866.6|17
1629334030000|2021-08-19 00:47:10|14868.8|14866.8|14869.6|14867.6|14869.6|14867.6|14868.8|14866.8|3
1629334040000|2021-08-19 00:47:20|14869.5|14867.5|14869.9|14867.9|14869.9|14867.9|14869.3|14867.3|6
1629334050000|2021-08-19 00:47:30|14869.8|14867.8|14870|14868|14870|14868|14869.8|14867.8|0
1629334060000|2021-08-19 00:47:40|14870.1|14868.1|14870.1|14868.1|14870.1|14868.1|14870.1|14868.1|3
1629334070000|2021-08-19 00:47:50|14870|14868|14870.3|14868.3|14870.4|14868.4|14870|14868|17
1629334080000|2021-08-19 00:48:00|14870.4|14868.4|14870.9|14868.9|14871.3|14869.3|14870.4|14868.4|24
1629334090000|2021-08-19 00:48:10|14870.8|14868.8|14869.6|14867.6|14870.8|14868.8|14869.6|14867.6|6
1629334100000|2021-08-19 00:48:20|14869.5|14867.5|14869.9|14867.9|14869.9|14867.9|14869.5|14867.5|4
1629334110000|2021-08-19 00:48:30|14869.6|14867.6|14869.6|14867.6|14869.8|14867.8|14869.6|14867.6|5
1629334120000|2021-08-19 00:48:40|14869.8|14867.8|14870.3|14868.3|14870.4|14868.4|14869.6|14867.6|3
1629334130000|2021-08-19 00:48:50|14870.4|14868.4|14870.9|14868.9|14870.9|14868.9|14870.4|14868.4|10
1629334140000|2021-08-19 00:49:00|14870.8|14868.8|14871.1|14869.1|14871.8|14869.8|14870.6|14868.6|10
1629334150000|2021-08-19 00:49:10|14871|14869|14871.1|14869.1|14871.3|14869.3|14871|14869|1
1629334160000|2021-08-19 00:49:20|14871.3|14869.3|14870.4|14868.4|14871.4|14869.4|14870.4|14868.4|8
1629334170000|2021-08-19 00:49:30|14870.3|14868.3|14870.6|14868.6|14870.8|14868.8|14870.3|14868.3|5
1629334180000|2021-08-19 00:49:40|14870.5|14868.5|14870.8|14868.8|14870.8|14868.8|14870.5|14868.5|2
1629334190000|2021-08-19 00:49:50|14871|14869|14871.3|14869.3|14871.3|14869.3|14870.8|14868.8|13
1629334200000|2021-08-19 00:50:00|14871.1|14869.1|14871.8|14869.8|14871.9|14869.9|14871.1|14869.1|23
1629334210000|2021-08-19 00:50:10|14871.9|14869.9|14871.8|14869.8|14872.1|14870.1|14871.8|14869.8|7
1629334220000|2021-08-19 00:50:20|14871.6|14869.6|14871.4|14869.4|14871.9|14869.9|14871.3|14869.3|14
1629334230000|2021-08-19 00:50:30|14871.3|14869.3|14871.6|14869.6|14871.6|14869.6|14871.1|14869.1|4
1629334240000|2021-08-19 00:50:40|14871.5|14869.5|14871.6|14869.6|14871.8|14869.8|14871.3|14869.3|6
1629334250000|2021-08-19 00:50:50|14871.8|14869.8|14871.1|14869.1|14872.3|14870.3|14871|14869|9
1629334260000|2021-08-19 00:51:00|14871.3|14869.3|14872.1|14870.1|14872.4|14870.4|14871.3|14869.3|10
1629334270000|2021-08-19 00:51:10|14872|14870|14871.6|14869.6|14872|14870|14871.5|14869.5|5
1629334280000|2021-08-19 00:51:20|14871.5|14869.5|14871.6|14869.6|14871.8|14869.8|14871.4|14869.4|6
1629334290000|2021-08-19 00:51:30|14871.8|14869.8|14871.9|14869.9|14872.1|14870.1|14871.6|14869.6|3
1629334300000|2021-08-19 00:51:40|14872.1|14870.1|14872.1|14870.1|14872.4|14870.4|14872.1|14870.1|7
1629334310000|2021-08-19 00:51:50|14872.3|14870.3|14872.5|14870.5|14872.5|14870.5|14872.1|14870.1|1
1629334320000|2021-08-19 00:52:00|14872.3|14870.3|14871.5|14869.5|14872.3|14870.3|14871.5|14869.5|12
1629334330000|2021-08-19 00:52:10|14871.6|14869.6|14871.9|14869.9|14872|14870|14871.6|14869.6|8
1629334340000|2021-08-19 00:52:20|14872|14870|14871.6|14869.6|14872|14870|14871.6|14869.6|1
1629334350000|2021-08-19 00:52:30|14871.5|14869.5|14872.1|14870.1|14872.1|14870.1|14871.4|14869.4|5
1629334360000|2021-08-19 00:52:40|14872|14870|14871.9|14869.9|14872|14870|14871.9|14869.9|1
1629334370000|2021-08-19 00:52:50|14871.6|14869.6|14871.1|14869.1|14871.8|14869.8|14871.1|14869.1|8
1629334380000|2021-08-19 00:53:00|14871.3|14869.3|14871.1|14869.1|14871.6|14869.6|14871|14869|15
1629334390000|2021-08-19 00:53:10|14871.4|14869.4|14871.5|14869.5|14871.6|14869.6|14871.4|14869.4|2
1629334400000|2021-08-19 00:53:20|14871.6|14869.6|14871.9|14869.9|14871.9|14869.9|14871.4|14869.4|4
1629334410000|2021-08-19 00:53:30|14872|14870|14872.1|14870.1|14872.3|14870.3|14871.9|14869.9|12
1629334420000|2021-08-19 00:53:40|14872.3|14870.3|14871.6|14869.6|14872.3|14870.3|14871.6|14869.6|7
1629334430000|2021-08-19 00:53:50|14871.8|14869.8|14871.9|14869.9|14871.9|14869.9|14871.6|14869.6|0
1629334440000|2021-08-19 00:54:00|14872|14870|14871|14869|14872|14870|14870.6|14868.6|12
1629334450000|2021-08-19 00:54:10|14871.1|14869.1|14871.1|14869.1|14871.3|14869.3|14871|14869|5
1629334460000|2021-08-19 00:54:20|14871|14869|14870.6|14868.6|14871|14869|14870.6|14868.6|3
1629334470000|2021-08-19 00:54:30|14870.9|14868.9|14870.9|14868.9|14870.9|14868.9|14870.8|14868.8|3
1629334480000|2021-08-19 00:54:40|14870.8|14868.8|14871.6|14869.6|14871.6|14869.6|14870.8|14868.8|5
1629334490000|2021-08-19 00:54:50|14871.8|14869.8|14871.1|14869.1|14871.8|14869.8|14871.1|14869.1|5
1629334500000|2021-08-19 00:55:00|14871|14869|14870.6|14868.6|14871|14869|14870.6|14868.6|7
1629334510000|2021-08-19 00:55:10|14870.8|14868.8|14870.6|14868.6|14870.8|14868.8|14870.6|14868.6|2
1629334520000|2021-08-19 00:55:20|14870.4|14868.4|14870.4|14868.4|14870.4|14868.4|14870.4|14868.4|13
1629334530000|2021-08-19 00:55:30|14870.3|14868.3|14870.4|14868.4|14870.5|14868.5|14870.3|14868.3|4
1629334540000|2021-08-19 00:55:40|14870.5|14868.5|14870.6|14868.6|14870.6|14868.6|14870.4|14868.4|6
1629334550000|2021-08-19 00:55:50|14870.5|14868.5|14870.5|14868.5|14870.6|14868.6|14869.9|14867.9|14
1629334560000|2021-08-19 00:56:00|14870.6|14868.6|14870.6|14868.6|14871.1|14869.1|14870.5|14868.5|4
1629334570000|2021-08-19 00:56:10|14870.8|14868.8|14870.6|14868.6|14870.9|14868.9|14870.5|14868.5|2
1629334580000|2021-08-19 00:56:20|14870.5|14868.5|14870.6|14868.6|14870.6|14868.6|14870.3|14868.3|4
1629334590000|2021-08-19 00:56:30|14870.5|14868.5|14870.5|14868.5|14870.5|14868.5|14870.5|14868.5|0
1629334600000|2021-08-19 00:56:40|14870.6|14868.6|14871.4|14869.4|14871.6|14869.6|14870.6|14868.6|21
1629334610000|2021-08-19 00:56:50|14871.6|14869.6|14871.1|14869.1|14871.6|14869.6|14871|14869|4
1629334620000|2021-08-19 00:57:00|14871|14869|14871.1|14869.1|14871.3|14869.3|14870.9|14868.9|8
1629334630000|2021-08-19 00:57:10|14871.3|14869.3|14870.6|14868.6|14871.4|14869.4|14870.5|14868.5|5
1629334650000|2021-08-19 00:57:30|14870.8|14868.8|14869.9|14867.9|14870.8|14868.8|14869.3|14867.3|41
1629334660000|2021-08-19 00:57:40|14869.8|14867.8|14869.6|14867.6|14870.1|14868.1|14869.4|14867.4|8
1629334670000|2021-08-19 00:57:50|14869.5|14867.5|14869.4|14867.4|14869.9|14867.9|14869.4|14867.4|13
1629334680000|2021-08-19 00:58:00|14869.5|14867.5|14869.1|14867.1|14869.8|14867.8|14869.1|14867.1|15
1629334690000|2021-08-19 00:58:10|14869|14867|14868.6|14866.6|14869|14867|14867.9|14865.9|27
1629334700000|2021-08-19 00:58:20|14868.5|14866.5|14868.6|14866.6|14868.8|14866.8|14867.9|14865.9|22
1629334710000|2021-08-19 00:58:30|14868.5|14866.5|14869|14867|14869|14867|14868.3|14866.3|9
1629334720000|2021-08-19 00:58:40|14868.9|14866.9|14869.1|14867.1|14869.4|14867.4|14868.8|14866.8|7
1629334730000|2021-08-19 00:58:50|14869|14867|14868.8|14866.8|14869.1|14867.1|14868.8|14866.8|4
1629334740000|2021-08-19 00:59:00|14868.9|14866.9|14869.1|14867.1|14869.1|14867.1|14868.6|14866.6|7
1629334750000|2021-08-19 00:59:10|14869.3|14867.3|14869.1|14867.1|14870|14868|14868.9|14866.9|24
1629334760000|2021-08-19 00:59:20|14869|14867|14869.4|14867.4|14869.6|14867.6|14869|14867|2
1629334770000|2021-08-19 00:59:30|14869.5|14867.5|14869.6|14867.6|14869.8|14867.8|14869.5|14867.5|1
1629334780000|2021-08-19 00:59:40|14869.8|14867.8|14870.3|14868.3|14870.3|14868.3|14869.6|14867.6|2
1629334790000|2021-08-19 00:59:50|14870.4|14868.4|14871.1|14869.1|14871.4|14869.4|14870.4|14868.4|20
1629334800000|2021-08-19 01:00:00|14871.3|14869.3|14870.8|14868.8|14871.5|14869.5|14870.3|14868.3|15
1629334810000|2021-08-19 01:00:10|14870.6|14868.6|14870.1|14868.1|14870.8|14868.8|14869.8|14867.8|17
1629334820000|2021-08-19 01:00:20|14869.9|14867.9|14867.6|14865.6|14869.9|14867.9|14867.6|14865.6|41
1629334830000|2021-08-19 01:00:30|14867.9|14865.9|14867.3|14865.3|14867.9|14865.9|14866|14864|34
1629334840000|2021-08-19 01:00:40|14867.1|14865.1|14866.9|14864.9|14867.4|14865.4|14866.8|14864.8|11
1629334850000|2021-08-19 01:00:50|14867|14865|14868.8|14866.8|14868.8|14866.8|14867|14865|21
1629334860000|2021-08-19 01:01:00|14868.6|14866.6|14868.9|14866.9|14869|14867|14868.1|14866.1|13
1629334870000|2021-08-19 01:01:10|14868.8|14866.8|14868.1|14866.1|14868.8|14866.8|14868.1|14866.1|8
1629334880000|2021-08-19 01:01:20|14868.3|14866.3|14867.9|14865.9|14868.3|14866.3|14867.6|14865.6|11
1629334890000|2021-08-19 01:01:30|14867.8|14865.8|14868|14866|14868.1|14866.1|14867.3|14865.3|22
1629334900000|2021-08-19 01:01:40|14867.8|14865.8|14868.1|14866.1|14868.1|14866.1|14867.6|14865.6|2
1629334910000|2021-08-19 01:01:50|14868.3|14866.3|14867.5|14865.5|14868.3|14866.3|14867.4|14865.4|4
1629334920000|2021-08-19 01:02:00|14867.4|14865.4|14866.9|14864.9|14868|14866|14866.9|14864.9|8
1629334930000|2021-08-19 01:02:10|14866.8|14864.8|14868|14866|14868.1|14866.1|14866.8|14864.8|9
1629334940000|2021-08-19 01:02:20|14867.4|14865.4|14867.9|14865.9|14868.1|14866.1|14867.1|14865.1|25
1629334950000|2021-08-19 01:02:30|14867.8|14865.8|14868.6|14866.6|14868.8|14866.8|14867.6|14865.6|12
1629334960000|2021-08-19 01:02:40|14868.8|14866.8|14868.9|14866.9|14868.9|14866.9|14868.5|14866.5|1
1629334970000|2021-08-19 01:02:50|14868.8|14866.8|14869.6|14867.6|14870.3|14868.3|14868.8|14866.8|9
1629334980000|2021-08-19 01:03:00|14869.8|14867.8|14868.1|14866.1|14869.8|14867.8|14868|14866|25
1629334990000|2021-08-19 01:03:10|14868.3|14866.3|14868.1|14866.1|14868.3|14866.3|14867.8|14865.8|0
1629335000000|2021-08-19 01:03:20|14868.3|14866.3|14868.1|14866.1|14868.4|14866.4|14867.6|14865.6|12
1629335010000|2021-08-19 01:03:30|14868.4|14866.4|14869.1|14867.1|14869.4|14867.4|14868.4|14866.4|11
1629335020000|2021-08-19 01:03:40|14869.3|14867.3|14869.6|14867.6|14869.6|14867.6|14869.1|14867.1|7
1629335030000|2021-08-19 01:03:50|14869.8|14867.8|14871.1|14869.1|14871.1|14869.1|14869.8|14867.8|16
1629335040000|2021-08-19 01:04:00|14871.3|14869.3|14870.6|14868.6|14871.8|14869.8|14870.5|14868.5|41
1629335050000|2021-08-19 01:04:10|14870.5|14868.5|14870.5|14868.5|14871|14869|14870|14868|18
1629335060000|2021-08-19 01:04:20|14870.4|14868.4|14870.5|14868.5|14870.5|14868.5|14870.1|14868.1|13
1629335070000|2021-08-19 01:04:30|14870.3|14868.3|14870.4|14868.4|14870.9|14868.9|14870.3|14868.3|18
1629335080000|2021-08-19 01:04:40|14870.5|14868.5|14871.1|14869.1|14871.1|14869.1|14870.5|14868.5|9
1629335090000|2021-08-19 01:04:50|14871|14869|14871.6|14869.6|14871.8|14869.8|14870.9|14868.9|20
1629335100000|2021-08-19 01:05:00|14871.5|14869.5|14871.8|14869.8|14871.8|14869.8|14870.8|14868.8|9
1629335110000|2021-08-19 01:05:10|14871.9|14869.9|14871.6|14869.6|14871.9|14869.9|14871.4|14869.4|5
1629335120000|2021-08-19 01:05:20|14871.5|14869.5|14871.8|14869.8|14872|14870|14871.4|14869.4|10
1629335130000|2021-08-19 01:05:30|14871.9|14869.9|14872.1|14870.1|14872.3|14870.3|14871.6|14869.6|19
1629335140000|2021-08-19 01:05:40|14872.3|14870.3|14871.9|14869.9|14872.4|14870.4|14871.9|14869.9|6
1629335150000|2021-08-19 01:05:50|14872|14870|14871.6|14869.6|14872.1|14870.1|14871.6|14869.6|6
1629335160000|2021-08-19 01:06:00|14871.8|14869.8|14871.6|14869.6|14871.8|14869.8|14871.1|14869.1|9
1629335170000|2021-08-19 01:06:10|14871.5|14869.5|14872|14870|14872.3|14870.3|14871.1|14869.1|12
1629335180000|2021-08-19 01:06:20|14872.1|14870.1|14872.5|14870.5|14872.8|14870.8|14872|14870|22
1629335190000|2021-08-19 01:06:30|14872.6|14870.6|14873.4|14871.4|14873.6|14871.6|14872.6|14870.6|91
1629335200000|2021-08-19 01:06:40|14873.5|14871.5|14876.9|14874.9|14876.9|14874.9|14873.5|14871.5|197
1629335210000|2021-08-19 01:06:50|14877|14875|14876.3|14874.3|14877|14875|14875.6|14873.6|34
1629335220000|2021-08-19 01:07:00|14876.4|14874.4|14876.9|14874.9|14876.9|14874.9|14876.3|14874.3|27
1629335230000|2021-08-19 01:07:10|14877.6|14875.6|14878|14876|14878.4|14876.4|14877.6|14875.6|55
1629335240000|2021-08-19 01:07:20|14878.1|14876.1|14877.1|14875.1|14878.3|14876.3|14877.1|14875.1|20
1629335250000|2021-08-19 01:07:30|14877.3|14875.3|14877|14875|14877.6|14875.6|14877|14875|27
1629335260000|2021-08-19 01:07:40|14876.9|14874.9|14876.9|14874.9|14877.5|14875.5|14876.9|14874.9|12
1629335270000|2021-08-19 01:07:50|14876.8|14874.8|14876.9|14874.9|14877|14875|14876.4|14874.4|11
1629335280000|2021-08-19 01:08:00|14877|14875|14876.1|14874.1|14877|14875|14876.1|14874.1|12
1629335290000|2021-08-19 01:08:10|14876.4|14874.4|14876.4|14874.4|14876.5|14874.5|14876.1|14874.1|14
1629335300000|2021-08-19 01:08:20|14876.1|14874.1|14875.3|14873.3|14876.3|14874.3|14875.1|14873.1|18
1629335310000|2021-08-19 01:08:30|14875.1|14873.1|14875.9|14873.9|14876.1|14874.1|14874.9|14872.9|18
1629335320000|2021-08-19 01:08:40|14876|14874|14875.5|14873.5|14876|14874|14875.4|14873.4|6
1629335330000|2021-08-19 01:08:50|14875.6|14873.6|14875.1|14873.1|14875.6|14873.6|14875|14873|5
1629335340000|2021-08-19 01:09:00|14875.4|14873.4|14875.3|14873.3|14875.4|14873.4|14875|14873|6
1629335350000|2021-08-19 01:09:10|14875.1|14873.1|14874.8|14872.8|14875.5|14873.5|14874.6|14872.6|12
1629335360000|2021-08-19 01:09:20|14874.6|14872.6|14874.1|14872.1|14874.8|14872.8|14874|14872|9
1629335370000|2021-08-19 01:09:30|14873.9|14871.9|14874.5|14872.5|14874.5|14872.5|14873.9|14871.9|11
1629335380000|2021-08-19 01:09:40|14874.4|14872.4|14874.4|14872.4|14874.8|14872.8|14874.3|14872.3|4
1629335390000|2021-08-19 01:09:50|14874.5|14872.5|14874.1|14872.1|14874.6|14872.6|14873.8|14871.8|11
1629335400000|2021-08-19 01:10:00|14874.3|14872.3|14874.9|14872.9|14875.5|14873.5|14874.3|14872.3|13
1629335410000|2021-08-19 01:10:10|14874.8|14872.8|14874.8|14872.8|14874.8|14872.8|14874.6|14872.6|1
1629335420000|2021-08-19 01:10:20|14874.6|14872.6|14875.6|14873.6|14875.6|14873.6|14874.6|14872.6|13
1629335430000|2021-08-19 01:10:30|14875.5|14873.5|14874.1|14872.1|14875.5|14873.5|14874|14872|11
1629335440000|2021-08-19 01:10:40|14874|14872|14874.1|14872.1|14874.1|14872.1|14873.9|14871.9|7
1629335450000|2021-08-19 01:10:50|14874.3|14872.3|14874.9|14872.9|14875|14873|14873.6|14871.6|14
1629335460000|2021-08-19 01:11:00|14875|14873|14875.1|14873.1|14875.3|14873.3|14874.9|14872.9|8
1629335470000|2021-08-19 01:11:10|14875|14873|14874.9|14872.9|14875.1|14873.1|14874.9|14872.9|5
1629335480000|2021-08-19 01:11:20|14874.6|14872.6|14875|14873|14875.1|14873.1|14874.6|14872.6|6
1629335490000|2021-08-19 01:11:30|14875.1|14873.1|14875.1|14873.1|14875.1|14873.1|14875|14873|0
1629335500000|2021-08-19 01:11:40|14875.4|14873.4|14875.1|14873.1|14875.6|14873.6|14875.1|14873.1|8
1629335510000|2021-08-19 01:11:50|14875.3|14873.3|14875.4|14873.4|14875.4|14873.4|14875.1|14873.1|3
1629335520000|2021-08-19 01:12:00|14875.5|14873.5|14876.1|14874.1|14876.1|14874.1|14875.4|14873.4|13
1629335530000|2021-08-19 01:12:10|14875.8|14873.8|14875.4|14873.4|14876.3|14874.3|14875.4|14873.4|21
1629335540000|2021-08-19 01:12:20|14875.3|14873.3|14875.3|14873.3|14875.3|14873.3|14875|14873|3
1629335550000|2021-08-19 01:12:30|14875.1|14873.1|14874.4|14872.4|14875.3|14873.3|14874.1|14872.1|8
1629335560000|2021-08-19 01:12:40|14874.3|14872.3|14874.6|14872.6|14874.8|14872.8|14874.1|14872.1|1
1629335570000|2021-08-19 01:12:50|14874.8|14872.8|14873.9|14871.9|14874.8|14872.8|14873.6|14871.6|14
1629335580000|2021-08-19 01:13:00|14874|14872|14873.8|14871.8|14874.3|14872.3|14873.6|14871.6|8
1629335590000|2021-08-19 01:13:10|14873.6|14871.6|14873.9|14871.9|14874.4|14872.4|14873.6|14871.6|4
1629335600000|2021-08-19 01:13:20|14874|14872|14874.1|14872.1|14874.4|14872.4|14874|14872|1
1629335610000|2021-08-19 01:13:30|14874.3|14872.3|14874.1|14872.1|14874.4|14872.4|14874.1|14872.1|4
1629335620000|2021-08-19 01:13:40|14874.5|14872.5|14874.4|14872.4|14874.6|14872.6|14874.4|14872.4|6
1629335630000|2021-08-19 01:13:50|14874.3|14872.3|14874.1|14872.1|14874.4|14872.4|14874.1|14872.1|0
1629335640000|2021-08-19 01:14:00|14873.9|14871.9|14874.1|14872.1|14874.1|14872.1|14873.9|14871.9|8
1629335650000|2021-08-19 01:14:10|14874.3|14872.3|14874.1|14872.1|14874.3|14872.3|14873.9|14871.9|4
1629335660000|2021-08-19 01:14:20|14874.3|14872.3|14874.1|14872.1|14874.6|14872.6|14874|14872|10
1629335670000|2021-08-19 01:14:30|14874|14872|14872.9|14870.9|14874|14872|14872.6|14870.6|20
1629335680000|2021-08-19 01:14:40|14873|14871|14872.9|14870.9|14873|14871|14872.6|14870.6|3
1629335690000|2021-08-19 01:14:50|14872.8|14870.8|14872.9|14870.9|14872.9|14870.9|14872.6|14870.6|3
1629335700000|2021-08-19 01:15:00|14873|14871|14873.8|14871.8|14875|14873|14873|14871|21
1629335710000|2021-08-19 01:15:10|14873.6|14871.6|14875.1|14873.1|14875.1|14873.1|14873.1|14871.1|24
1629335720000|2021-08-19 01:15:20|14875.4|14873.4|14875.1|14873.1|14875.6|14873.6|14875.1|14873.1|13
1629335730000|2021-08-19 01:15:30|14875.3|14873.3|14875|14873|14876|14874|14874.8|14872.8|21
1629335740000|2021-08-19 01:15:40|14874.9|14872.9|14875.6|14873.6|14875.6|14873.6|14874.9|14872.9|4
1629335750000|2021-08-19 01:15:50|14875.8|14873.8|14876.4|14874.4|14876.8|14874.8|14875.8|14873.8|48
1629335760000|2021-08-19 01:16:00|14876.3|14874.3|14876.9|14874.9|14877|14875|14875.9|14873.9|15
1629335770000|2021-08-19 01:16:10|14877|14875|14876.4|14874.4|14877|14875|14876|14874|21
1629335780000|2021-08-19 01:16:20|14876.3|14874.3|14876.1|14874.1|14876.5|14874.5|14876|14874|3
1629335790000|2021-08-19 01:16:30|14876.3|14874.3|14876.9|14874.9|14877.1|14875.1|14876.1|14874.1|6
1629335800000|2021-08-19 01:16:40|14877|14875|14876.3|14874.3|14877.1|14875.1|14876.3|14874.3|16
1629335810000|2021-08-19 01:16:50|14876|14874|14876|14874|14876.4|14874.4|14875.5|14873.5|8
1629335820000|2021-08-19 01:17:00|14876.1|14874.1|14876.1|14874.1|14876.4|14874.4|14876|14874|3
1629335830000|2021-08-19 01:17:10|14876|14874|14876.1|14874.1|14876.1|14874.1|14876|14874|0
1629335840000|2021-08-19 01:17:20|14875.8|14873.8|14877.4|14875.4|14877.5|14875.5|14875.6|14873.6|20
1629335850000|2021-08-19 01:17:30|14877.3|14875.3|14877.3|14875.3|14877.5|14875.5|14876.9|14874.9|23
1629335860000|2021-08-19 01:17:40|14877.4|14875.4|14876.9|14874.9|14877.4|14875.4|14876.6|14874.6|14
1629335870000|2021-08-19 01:17:50|14877|14875|14876.8|14874.8|14877.1|14875.1|14876.4|14874.4|22
1629335880000|2021-08-19 01:18:00|14876.9|14874.9|14877|14875|14877.8|14875.8|14876.5|14874.5|19
1629335890000|2021-08-19 01:18:10|14877.3|14875.3|14877.4|14875.4|14877.5|14875.5|14876.9|14874.9|10
1629335900000|2021-08-19 01:18:20|14877.5|14875.5|14877|14875|14877.5|14875.5|14876.6|14874.6|7
1629335910000|2021-08-19 01:18:30|14876.9|14874.9|14876.4|14874.4|14877|14875|14876.4|14874.4|3
1629335920000|2021-08-19 01:18:40|14876.3|14874.3|14876.3|14874.3|14876.5|14874.5|14876|14874|15
1629335930000|2021-08-19 01:18:50|14876.5|14874.5|14875.4|14873.4|14876.5|14874.5|14875.3|14873.3|6
1629335940000|2021-08-19 01:19:00|14875.5|14873.5|14875.4|14873.4|14875.9|14873.9|14875.4|14873.4|1
1629335950000|2021-08-19 01:19:10|14875.5|14873.5|14875.5|14873.5|14875.6|14873.6|14875.4|14873.4|1
1629335960000|2021-08-19 01:19:20|14875.1|14873.1|14875.1|14873.1|14875.5|14873.5|14874.5|14872.5|15
1629335970000|2021-08-19 01:19:30|14874.8|14872.8|14874.4|14872.4|14874.8|14872.8|14874.4|14872.4|7
1629335980000|2021-08-19 01:19:40|14874.5|14872.5|14875.3|14873.3|14875.4|14873.4|14874.5|14872.5|6
1629335990000|2021-08-19 01:19:50|14875|14873|14874.6|14872.6|14875.4|14873.4|14874.6|14872.6|4
1629336000000|2021-08-19 01:20:00|14874.4|14872.4|14874.8|14872.8|14874.8|14872.8|14873.8|14871.8|15
1629336010000|2021-08-19 01:20:10|14874.6|14872.6|14874.8|14872.8|14874.8|14872.8|14874.3|14872.3|2
1629336020000|2021-08-19 01:20:20|14874.9|14872.9|14875.3|14873.3|14875.6|14873.6|14874.9|14872.9|15
1629336030000|2021-08-19 01:20:30|14875.4|14873.4|14874.8|14872.8|14875.8|14873.8|14874.8|14872.8|2
1629336040000|2021-08-19 01:20:40|14875|14873|14875.6|14873.6|14876.1|14874.1|14875|14873|11
1629336050000|2021-08-19 01:20:50|14875.4|14873.4|14875.6|14873.6|14875.6|14873.6|14875.1|14873.1|6
1629336060000|2021-08-19 01:21:00|14875.8|14873.8|14875.1|14873.1|14875.9|14873.9|14874.9|14872.9|9
1629336070000|2021-08-19 01:21:10|14875.3|14873.3|14875.3|14873.3|14875.5|14873.5|14875|14873|2
1629336080000|2021-08-19 01:21:20|14875.1|14873.1|14874.6|14872.6|14875.3|14873.3|14874.6|14872.6|1
1629336090000|2021-08-19 01:21:30|14874.8|14872.8|14874.8|14872.8|14874.9|14872.9|14874.3|14872.3|10
1629336100000|2021-08-19 01:21:40|14874.9|14872.9|14874.9|14872.9|14875.1|14873.1|14874.8|14872.8|1
1629336110000|2021-08-19 01:21:50|14875|14873|14875.5|14873.5|14875.8|14873.8|14875|14873|8
1629336120000|2021-08-19 01:22:00|14875.4|14873.4|14875.6|14873.6|14875.8|14873.8|14875.1|14873.1|2
1629336130000|2021-08-19 01:22:10|14875.5|14873.5|14876.3|14874.3|14876.5|14874.5|14875.3|14873.3|10
1629336140000|2021-08-19 01:22:20|14876.1|14874.1|14876.3|14874.3|14876.5|14874.5|14876.1|14874.1|1
1629336150000|2021-08-19 01:22:30|14876.1|14874.1|14875.3|14873.3|14876.3|14874.3|14875.1|14873.1|18
1629336160000|2021-08-19 01:22:40|14875.1|14873.1|14874.6|14872.6|14875.5|14873.5|14874.4|14872.4|5
1629336170000|2021-08-19 01:22:50|14874.9|14872.9|14874|14872|14875.1|14873.1|14873.8|14871.8|7
1629336180000|2021-08-19 01:23:00|14873.9|14871.9|14874.1|14872.1|14874.3|14872.3|14873.6|14871.6|14
1629336190000|2021-08-19 01:23:10|14874|14872|14874.8|14872.8|14874.8|14872.8|14873.8|14871.8|8
1629336200000|2021-08-19 01:23:20|14874.9|14872.9|14875.1|14873.1|14875.1|14873.1|14874.4|14872.4|8
1629336210000|2021-08-19 01:23:30|14875|14873|14874.6|14872.6|14875.1|14873.1|14874|14872|19
1629336220000|2021-08-19 01:23:40|14874.8|14872.8|14875|14873|14875|14873|14874.8|14872.8|0
1629336230000|2021-08-19 01:23:50|14874.9|14872.9|14874.6|14872.6|14875|14873|14874.4|14872.4|1
1629336240000|2021-08-19 01:24:00|14874.8|14872.8|14874.6|14872.6|14875.1|14873.1|14874.6|14872.6|3
1629336250000|2021-08-19 01:24:10|14874.8|14872.8|14874.9|14872.9|14874.9|14872.9|14874.1|14872.1|1
1629336260000|2021-08-19 01:24:20|14874.8|14872.8|14874.8|14872.8|14874.9|14872.9|14874.8|14872.8|0
1629336270000|2021-08-19 01:24:30|14874.9|14872.9|14874.1|14872.1|14874.9|14872.9|14874.1|14872.1|5
1629336280000|2021-08-19 01:24:40|14874|14872|14874|14872|14874|14872|14873.8|14871.8|1
1629336290000|2021-08-19 01:24:50|14873.9|14871.9|14873.1|14871.1|14873.9|14871.9|14872.9|14870.9|25
1629336300000|2021-08-19 01:25:00|14873.3|14871.3|14873.9|14871.9|14874|14872|14873.1|14871.1|26
1629336310000|2021-08-19 01:25:10|14874|14872|14873.1|14871.1|14874.3|14872.3|14873.1|14871.1|5
1629336320000|2021-08-19 01:25:20|14873.3|14871.3|14873.1|14871.1|14873.4|14871.4|14872.6|14870.6|36
1629336330000|2021-08-19 01:25:30|14873.3|14871.3|14873.1|14871.1|14873.4|14871.4|14872.8|14870.8|9
1629336340000|2021-08-19 01:25:40|14873|14871|14873.1|14871.1|14873.5|14871.5|14872.9|14870.9|4
1629336350000|2021-08-19 01:25:50|14873|14871|14873.1|14871.1|14873.1|14871.1|14872.9|14870.9|2
1629336360000|2021-08-19 01:26:00|14873.4|14871.4|14872.4|14870.4|14873.4|14871.4|14872.3|14870.3|10
1629336370000|2021-08-19 01:26:10|14872.3|14870.3|14871.6|14869.6|14872.9|14870.9|14871.6|14869.6|14
1629336380000|2021-08-19 01:26:20|14871.5|14869.5|14871.6|14869.6|14871.9|14869.9|14871.5|14869.5|17
1629336390000|2021-08-19 01:26:30|14871.4|14869.4|14871.6|14869.6|14871.8|14869.8|14871.4|14869.4|11
1629336400000|2021-08-19 01:26:40|14871.5|14869.5|14871.8|14869.8|14871.8|14869.8|14871.3|14869.3|14
1629336410000|2021-08-19 01:26:50|14871.9|14869.9|14872.3|14870.3|14872.3|14870.3|14871.8|14869.8|13
1629336420000|2021-08-19 01:27:00|14872.4|14870.4|14872.5|14870.5|14872.8|14870.8|14872.4|14870.4|15
1629336430000|2021-08-19 01:27:10|14872.6|14870.6|14872.9|14870.9|14873.1|14871.1|14872.6|14870.6|3
1629336440000|2021-08-19 01:27:20|14873|14871|14873.3|14871.3|14873.5|14871.5|14872.9|14870.9|2
1629336450000|2021-08-19 01:27:30|14873.1|14871.1|14873.6|14871.6|14873.9|14871.9|14873|14871|10
1629336460000|2021-08-19 01:27:40|14873.8|14871.8|14874.4|14872.4|14874.9|14872.9|14873.8|14871.8|16
1629336470000|2021-08-19 01:27:50|14874.3|14872.3|14874.1|14872.1|14874.3|14872.3|14873.9|14871.9|8
1629336480000|2021-08-19 01:28:00|14874.3|14872.3|14874.4|14872.4|14875|14873|14874.3|14872.3|9
1629336490000|2021-08-19 01:28:10|14874.5|14872.5|14875|14873|14875.3|14873.3|14874.4|14872.4|15
1629336500000|2021-08-19 01:28:20|14875.1|14873.1|14875|14873|14875.1|14873.1|14874.9|14872.9|3
1629336510000|2021-08-19 01:28:30|14875.1|14873.1|14875|14873|14875.4|14873.4|14875|14873|11
1629336520000|2021-08-19 01:28:40|14875.1|14873.1|14875.4|14873.4|14875.8|14873.8|14874.9|14872.9|10
1629336530000|2021-08-19 01:28:50|14875.3|14873.3|14875|14873|14875.3|14873.3|14875|14873|2
1629336540000|2021-08-19 01:29:00|14875.1|14873.1|14874.6|14872.6|14875.3|14873.3|14874.5|14872.5|9
1629336550000|2021-08-19 01:29:10|14874.5|14872.5|14874.4|14872.4|14874.8|14872.8|14874.4|14872.4|5
1629336560000|2021-08-19 01:29:20|14874.5|14872.5|14874.3|14872.3|14874.8|14872.8|14874.3|14872.3|5
1629336570000|2021-08-19 01:29:30|14874.1|14872.1|14873.9|14871.9|14874.6|14872.6|14873.9|14871.9|9
1629336580000|2021-08-19 01:29:40|14874|14872|14874.4|14872.4|14874.8|14872.8|14873.9|14871.9|7
1629336590000|2021-08-19 01:29:50|14874.3|14872.3|14874.6|14872.6|14874.8|14872.8|14874.3|14872.3|3
1629336600000|2021-08-19 01:30:00|14874.8|14872.8|14875.4|14873.4|14876.4|14874.4|14874.6|14872.6|46
1629336610000|2021-08-19 01:30:10|14875.6|14873.6|14874.6|14872.6|14875.8|14873.8|14874.6|14872.6|12
1629336620000|2021-08-19 01:30:20|14874.4|14872.4|14874.9|14872.9|14874.9|14872.9|14874.1|14872.1|26
1629336630000|2021-08-19 01:30:30|14875.1|14873.1|14875.4|14873.4|14875.4|14873.4|14874.9|14872.9|14
1629336640000|2021-08-19 01:30:40|14875.5|14873.5|14875.6|14873.6|14875.8|14873.8|14875.1|14873.1|30
1629336650000|2021-08-19 01:30:50|14875.5|14873.5|14876.1|14874.1|14876.5|14874.5|14875.4|14873.4|4
1629336660000|2021-08-19 01:31:00|14876|14874|14876.1|14874.1|14876.1|14874.1|14875.3|14873.3|18
1629336670000|2021-08-19 01:31:10|14876.4|14874.4|14876|14874|14876.8|14874.8|14876|14874|15
1629336680000|2021-08-19 01:31:20|14876.1|14874.1|14874.9|14872.9|14876.1|14874.1|14874.4|14872.4|12
1629336690000|2021-08-19 01:31:30|14875|14873|14874.3|14872.3|14875.1|14873.1|14874.1|14872.1|10
1629336700000|2021-08-19 01:31:40|14874.4|14872.4|14875.1|14873.1|14875.3|14873.3|14874.1|14872.1|5
1629336710000|2021-08-19 01:31:50|14875.3|14873.3|14874.8|14872.8|14875.5|14873.5|14874.5|14872.5|10
1629336720000|2021-08-19 01:32:00|14874.9|14872.9|14875.9|14873.9|14875.9|14873.9|14874.9|14872.9|11
1629336730000|2021-08-19 01:32:10|14876|14874|14876.6|14874.6|14876.8|14874.8|14876|14874|13
1629336740000|2021-08-19 01:32:20|14876.8|14874.8|14877.1|14875.1|14877.5|14875.5|14876.5|14874.5|125
1629336750000|2021-08-19 01:32:30|14877|14875|14876.6|14874.6|14877.1|14875.1|14876.3|14874.3|14
1629336760000|2021-08-19 01:32:40|14876.5|14874.5|14876.4|14874.4|14876.8|14874.8|14875.8|14873.8|15
1629336770000|2021-08-19 01:32:50|14876.5|14874.5|14876.1|14874.1|14876.9|14874.9|14876.1|14874.1|18
1629336780000|2021-08-19 01:33:00|14876.3|14874.3|14876.3|14874.3|14876.8|14874.8|14875.8|14873.8|8
1629336790000|2021-08-19 01:33:10|14876.1|14874.1|14876.6|14874.6|14877.1|14875.1|14875.4|14873.4|125
1629336800000|2021-08-19 01:33:20|14876.8|14874.8|14877.4|14875.4|14877.9|14875.9|14876.6|14874.6|9
1629336810000|2021-08-19 01:33:30|14877.5|14875.5|14875.6|14873.6|14877.6|14875.6|14875.6|14873.6|24
1629336820000|2021-08-19 01:33:40|14875.8|14873.8|14875.1|14873.1|14876.1|14874.1|14874.8|14872.8|23
1629336830000|2021-08-19 01:33:50|14875|14873|14876.3|14874.3|14876.6|14874.6|14875|14873|10
1629336840000|2021-08-19 01:34:00|14876.1|14874.1|14876.8|14874.8|14877.3|14875.3|14875.4|14873.4|89
1629336850000|2021-08-19 01:34:10|14876.6|14874.6|14877.4|14875.4|14877.4|14875.4|14876.6|14874.6|1
1629336860000|2021-08-19 01:34:20|14877.5|14875.5|14877.9|14875.9|14878.6|14876.6|14877.5|14875.5|14
1629336870000|2021-08-19 01:34:30|14878|14876|14879.1|14877.1|14879.1|14877.1|14878|14876|37
1629336880000|2021-08-19 01:34:40|14879.4|14877.4|14879.1|14877.1|14879.5|14877.5|14879.1|14877.1|16
1629336890000|2021-08-19 01:34:50|14879.3|14877.3|14877.8|14875.8|14879.3|14877.3|14877.4|14875.4|12
1629336900000|2021-08-19 01:35:00|14877.9|14875.9|14878.4|14876.4|14878.5|14876.5|14877.4|14875.4|6
1629336910000|2021-08-19 01:35:10|14878.5|14876.5|14879.4|14877.4|14879.4|14877.4|14878.5|14876.5|25
1629336920000|2021-08-19 01:35:20|14879.3|14877.3|14879.4|14877.4|14879.6|14877.6|14879.1|14877.1|12
1629336930000|2021-08-19 01:35:30|14879.3|14877.3|14879.3|14877.3|14879.4|14877.4|14879|14877|3
1629336940000|2021-08-19 01:35:40|14879.4|14877.4|14878.5|14876.5|14879.8|14877.8|14878.4|14876.4|42
1629336950000|2021-08-19 01:35:50|14878.4|14876.4|14877.4|14875.4|14878.8|14876.8|14877.4|14875.4|40
1629336960000|2021-08-19 01:36:00|14877.3|14875.3|14877.6|14875.6|14877.9|14875.9|14876.9|14874.9|22
1629336970000|2021-08-19 01:36:10|14877.5|14875.5|14876.6|14874.6|14877.6|14875.6|14876.6|14874.6|4
1629336980000|2021-08-19 01:36:20|14876.8|14874.8|14875.3|14873.3|14876.9|14874.9|14875.3|14873.3|25
1629336990000|2021-08-19 01:36:30|14875.4|14873.4|14875.4|14873.4|14875.6|14873.6|14875.1|14873.1|16
1629337000000|2021-08-19 01:36:40|14875.5|14873.5|14875.3|14873.3|14875.5|14873.5|14874.9|14872.9|20
1629337010000|2021-08-19 01:36:50|14875.4|14873.4|14875.6|14873.6|14875.8|14873.8|14874.8|14872.8|12
1629337020000|2021-08-19 01:37:00|14875.9|14873.9|14875.6|14873.6|14876.1|14874.1|14875.6|14873.6|3
1629337030000|2021-08-19 01:37:10|14875.4|14873.4|14875.5|14873.5|14875.8|14873.8|14874.9|14872.9|4
1629337040000|2021-08-19 01:37:20|14875.6|14873.6|14875.8|14873.8|14876|14874|14875.5|14873.5|2
1629337050000|2021-08-19 01:37:30|14875.9|14873.9|14875.9|14873.9|14876|14874|14875.4|14873.4|3
1629337060000|2021-08-19 01:37:40|14875.8|14873.8|14875.9|14873.9|14876.1|14874.1|14875.4|14873.4|5
1629337070000|2021-08-19 01:37:50|14876|14874|14875.4|14873.4|14876|14874|14875.4|14873.4|9
1629337080000|2021-08-19 01:38:00|14875.3|14873.3|14875|14873|14875.4|14873.4|14874.6|14872.6|14
1629337090000|2021-08-19 01:38:10|14874.9|14872.9|14874.9|14872.9|14875.3|14873.3|14874.4|14872.4|7
1629337100000|2021-08-19 01:38:20|14874.8|14872.8|14876.1|14874.1|14876.1|14874.1|14874.6|14872.6|8
1629337110000|2021-08-19 01:38:30|14876.3|14874.3|14876|14874|14876.3|14874.3|14875.4|14873.4|8
1629337120000|2021-08-19 01:38:40|14875.9|14873.9|14875.1|14873.1|14876|14874|14875.1|14873.1|3
1629337130000|2021-08-19 01:38:50|14875.4|14873.4|14875.1|14873.1|14875.6|14873.6|14875.1|14873.1|2
1629337140000|2021-08-19 01:39:00|14874.6|14872.6|14875.1|14873.1|14875.1|14873.1|14874.1|14872.1|21
1629337150000|2021-08-19 01:39:10|14874.9|14872.9|14875.1|14873.1|14875.4|14873.4|14874.9|14872.9|3
1629337160000|2021-08-19 01:39:20|14875.3|14873.3|14875.6|14873.6|14876.1|14874.1|14875.1|14873.1|13
1629337170000|2021-08-19 01:39:30|14875.8|14873.8|14875.4|14873.4|14875.9|14873.9|14875.1|14873.1|3
1629337180000|2021-08-19 01:39:40|14875.5|14873.5|14875.1|14873.1|14875.8|14873.8|14875|14873|19
1629337190000|2021-08-19 01:39:50|14875.3|14873.3|14875.5|14873.5|14875.9|14873.9|14875.1|14873.1|14
1629337200000|2021-08-19 01:40:00|14875.6|14873.6|14875.6|14873.6|14876.1|14874.1|14875.4|14873.4|8
1629337210000|2021-08-19 01:40:10|14875.5|14873.5|14875.8|14873.8|14875.9|14873.9|14875.4|14873.4|2
1629337220000|2021-08-19 01:40:20|14875.6|14873.6|14875.1|14873.1|14875.9|14873.9|14875|14873|14
1629337230000|2021-08-19 01:40:30|14875.3|14873.3|14875.4|14873.4|14875.5|14873.5|14875.1|14873.1|0
1629337240000|2021-08-19 01:40:40|14875.3|14873.3|14874.9|14872.9|14875.5|14873.5|14874.8|14872.8|19
1629337250000|2021-08-19 01:40:50|14874.8|14872.8|14874.6|14872.6|14874.8|14872.8|14874.3|14872.3|7
1629337260000|2021-08-19 01:41:00|14874.5|14872.5|14873.9|14871.9|14874.5|14872.5|14873.8|14871.8|9
1629337270000|2021-08-19 01:41:10|14874|14872|14875|14873|14875.1|14873.1|14874|14872|3
1629337280000|2021-08-19 01:41:20|14874.9|14872.9|14874.8|14872.8|14874.9|14872.9|14874.5|14872.5|4
1629337290000|2021-08-19 01:41:30|14874.9|14872.9|14874.6|14872.6|14875|14873|14874.4|14872.4|11
1629337300000|2021-08-19 01:41:40|14874.8|14872.8|14874.6|14872.6|14874.9|14872.9|14874.5|14872.5|3
1629337310000|2021-08-19 01:41:50|14874.5|14872.5|14873.4|14871.4|14874.6|14872.6|14873.3|14871.3|19
1629337320000|2021-08-19 01:42:00|14873.1|14871.1|14873.6|14871.6|14873.8|14871.8|14872.9|14870.9|11
1629337330000|2021-08-19 01:42:10|14873.5|14871.5|14873.1|14871.1|14873.5|14871.5|14872.9|14870.9|15
1629337340000|2021-08-19 01:42:20|14873|14871|14874|14872|14874.3|14872.3|14873|14871|18
1629337350000|2021-08-19 01:42:30|14874.1|14872.1|14874.1|14872.1|14874.5|14872.5|14873.8|14871.8|10
1629337360000|2021-08-19 01:42:40|14874.3|14872.3|14874.9|14872.9|14874.9|14872.9|14874.1|14872.1|11
1629337370000|2021-08-19 01:42:50|14875|14873|14875.1|14873.1|14875.4|14873.4|14874.9|14872.9|26
1629337380000|2021-08-19 01:43:00|14875|14873|14875.6|14873.6|14875.8|14873.8|14874.8|14872.8|18
1629337390000|2021-08-19 01:43:10|14875.8|14873.8|14876.3|14874.3|14876.4|14874.4|14875.5|14873.5|14
1629337400000|2021-08-19 01:43:20|14876.4|14874.4|14876.5|14874.5|14876.8|14874.8|14876.3|14874.3|9
1629337410000|2021-08-19 01:43:30|14876.4|14874.4|14876.1|14874.1|14876.8|14874.8|14876.1|14874.1|7
1629337420000|2021-08-19 01:43:40|14875.9|14873.9|14875.4|14873.4|14876.3|14874.3|14875.1|14873.1|17
1629337430000|2021-08-19 01:43:50|14875.3|14873.3|14875.6|14873.6|14876.1|14874.1|14875.3|14873.3|5
1629337440000|2021-08-19 01:44:00|14875.8|14873.8|14876.5|14874.5|14876.9|14874.9|14875.4|14873.4|15
1629337450000|2021-08-19 01:44:10|14876.6|14874.6|14876.3|14874.3|14876.6|14874.6|14875.9|14873.9|8
1629337460000|2021-08-19 01:44:20|14876.1|14874.1|14876|14874|14876.1|14874.1|14875.6|14873.6|1
1629337470000|2021-08-19 01:44:30|14875.9|14873.9|14877|14875|14877.1|14875.1|14875.8|14873.8|12
1629337480000|2021-08-19 01:44:40|14876.9|14874.9|14877.1|14875.1|14877.6|14875.6|14876.8|14874.8|19
1629337490000|2021-08-19 01:44:50|14876.9|14874.9|14876.9|14874.9|14877.3|14875.3|14876.6|14874.6|8
1629337500000|2021-08-19 01:45:00|14877|14875|14876.6|14874.6|14877.1|14875.1|14876.6|14874.6|13
1629337510000|2021-08-19 01:45:10|14876.8|14874.8|14876.4|14874.4|14876.8|14874.8|14876.4|14874.4|1
1629337520000|2021-08-19 01:45:20|14876.3|14874.3|14875.6|14873.6|14876.5|14874.5|14875.5|14873.5|4
1629337530000|2021-08-19 01:45:30|14875.5|14873.5|14875.1|14873.1|14875.6|14873.6|14874.9|14872.9|7
1629337540000|2021-08-19 01:45:40|14875|14873|14875.6|14873.6|14875.6|14873.6|14874.9|14872.9|3
1629337550000|2021-08-19 01:45:50|14875.8|14873.8|14876.1|14874.1|14876.4|14874.4|14875.6|14873.6|5
1629337560000|2021-08-19 01:46:00|14876|14874|14876.3|14874.3|14876.3|14874.3|14875.6|14873.6|4
1629337570000|2021-08-19 01:46:10|14876.1|14874.1|14875.9|14873.9|14876.4|14874.4|14875.9|14873.9|4
1629337580000|2021-08-19 01:46:20|14875.8|14873.8|14875.6|14873.6|14876|14874|14875.5|14873.5|2
1629337590000|2021-08-19 01:46:30|14875.5|14873.5|14876.3|14874.3|14876.3|14874.3|14875.4|14873.4|10
1629337600000|2021-08-19 01:46:40|14876.1|14874.1|14876|14874|14876.3|14874.3|14875.6|14873.6|0
1629337610000|2021-08-19 01:46:50|14876.1|14874.1|14876.6|14874.6|14876.6|14874.6|14875.9|14873.9|3
1629337620000|2021-08-19 01:47:00|14876.9|14874.9|14876.3|14874.3|14877.1|14875.1|14876.1|14874.1|10
1629337630000|2021-08-19 01:47:10|14876.4|14874.4|14876.1|14874.1|14876.5|14874.5|14875.6|14873.6|5
1629337640000|2021-08-19 01:47:20|14875.9|14873.9|14876.4|14874.4|14876.8|14874.8|14875.8|14873.8|3
1629337650000|2021-08-19 01:47:30|14876.3|14874.3|14876.5|14874.5|14876.5|14874.5|14876.1|14874.1|1
1629337660000|2021-08-19 01:47:40|14876.6|14874.6|14876.1|14874.1|14876.6|14874.6|14876.1|14874.1|0
1629337670000|2021-08-19 01:47:50|14875.8|14873.8|14875.6|14873.6|14876|14874|14875.6|14873.6|5
1629337680000|2021-08-19 01:48:00|14875.9|14873.9|14875.1|14873.1|14875.9|14873.9|14874.6|14872.6|17
1629337690000|2021-08-19 01:48:10|14875.3|14873.3|14875.1|14873.1|14875.5|14873.5|14874.9|14872.9|14
1629337700000|2021-08-19 01:48:20|14875|14873|14875.1|14873.1|14875.4|14873.4|14875|14873|2
1629337710000|2021-08-19 01:48:30|14875.3|14873.3|14875.4|14873.4|14875.8|14873.8|14875.3|14873.3|3
1629337720000|2021-08-19 01:48:40|14875.5|14873.5|14876.3|14874.3|14876.3|14874.3|14875.4|14873.4|11
1629337730000|2021-08-19 01:48:50|14876.1|14874.1|14876.4|14874.4|14876.9|14874.9|14876.1|14874.1|6
1629337740000|2021-08-19 01:49:00|14876.5|14874.5|14877.8|14875.8|14877.9|14875.9|14876.4|14874.4|25
1629337750000|2021-08-19 01:49:10|14877.6|14875.6|14877.9|14875.9|14878|14876|14877.5|14875.5|3
1629337760000|2021-08-19 01:49:20|14877.8|14875.8|14876.9|14874.9|14877.8|14875.8|14876.8|14874.8|11
1629337770000|2021-08-19 01:49:30|14877|14875|14876.1|14874.1|14877.1|14875.1|14876.1|14874.1|12
1629337780000|2021-08-19 01:49:40|14876.3|14874.3|14876.1|14874.1|14876.5|14874.5|14876.1|14874.1|6
1629337790000|2021-08-19 01:49:50|14876.3|14874.3|14875.6|14873.6|14876.4|14874.4|14875.6|14873.6|6
1629337800000|2021-08-19 01:50:00|14875.8|14873.8|14874.9|14872.9|14875.8|14873.8|14874.9|14872.9|11
1629337810000|2021-08-19 01:50:10|14875|14873|14875|14873|14875|14873|14874.4|14872.4|11
1629337820000|2021-08-19 01:50:20|14875.1|14873.1|14874.4|14872.4|14875.1|14873.1|14874.3|14872.3|10
1629337830000|2021-08-19 01:50:30|14874.5|14872.5|14875.6|14873.6|14875.8|14873.8|14874.5|14872.5|3
1629337840000|2021-08-19 01:50:40|14875.5|14873.5|14874.9|14872.9|14876.1|14874.1|14874.9|14872.9|6
1629337850000|2021-08-19 01:50:50|14874.8|14872.8|14874.6|14872.6|14875|14873|14874.4|14872.4|13
1629337860000|2021-08-19 01:51:00|14874.5|14872.5|14874.4|14872.4|14874.8|14872.8|14874.1|14872.1|9
1629337870000|2021-08-19 01:51:10|14874.3|14872.3|14874.6|14872.6|14874.6|14872.6|14874|14872|1
1629337880000|2021-08-19 01:51:20|14874.5|14872.5|14874.1|14872.1|14874.8|14872.8|14874|14872|4
1629337890000|2021-08-19 01:51:30|14873.9|14871.9|14873|14871|14873.9|14871.9|14873|14871|19
1629337900000|2021-08-19 01:51:40|14872.9|14870.9|14872.4|14870.4|14872.9|14870.9|14872.1|14870.1|71
1629337910000|2021-08-19 01:51:50|14872.3|14870.3|14872.6|14870.6|14872.8|14870.8|14872|14870|28
1629337920000|2021-08-19 01:52:00|14872.5|14870.5|14872.9|14870.9|14873|14871|14872.3|14870.3|12
1629337930000|2021-08-19 01:52:10|14873|14871|14873|14871|14873.3|14871.3|14872.8|14870.8|8
1629337940000|2021-08-19 01:52:20|14873.1|14871.1|14873.4|14871.4|14873.4|14871.4|14872.8|14870.8|10
1629337950000|2021-08-19 01:52:30|14873.3|14871.3|14873.1|14871.1|14873.8|14871.8|14873|14871|11
1629337960000|2021-08-19 01:52:40|14873.3|14871.3|14873.6|14871.6|14873.8|14871.8|14873.1|14871.1|4
1629337970000|2021-08-19 01:52:50|14873.5|14871.5|14873.9|14871.9|14874|14872|14873.3|14871.3|4
1629337980000|2021-08-19 01:53:00|14874|14872|14873.8|14871.8|14874|14872|14873|14871|11
1629337990000|2021-08-19 01:53:10|14873.9|14871.9|14873|14871|14873.9|14871.9|14873|14871|2
1629338000000|2021-08-19 01:53:20|14873.1|14871.1|14873.9|14871.9|14873.9|14871.9|14873|14871|4
1629338010000|2021-08-19 01:53:30|14873.8|14871.8|14873.1|14871.1|14873.8|14871.8|14873|14871|6
1629338020000|2021-08-19 01:53:40|14873.3|14871.3|14872.3|14870.3|14873.4|14871.4|14872.3|14870.3|7
1629338030000|2021-08-19 01:53:50|14872.4|14870.4|14873|14871|14873.1|14871.1|14872.4|14870.4|8
1629338040000|2021-08-19 01:54:00|14872.9|14870.9|14872.1|14870.1|14872.9|14870.9|14871.8|14869.8|5
1629338050000|2021-08-19 01:54:10|14872.3|14870.3|14871.9|14869.9|14872.5|14870.5|14871.8|14869.8|9
1629338060000|2021-08-19 01:54:20|14872|14870|14872.1|14870.1|14872.4|14870.4|14871.9|14869.9|5
1629338070000|2021-08-19 01:54:30|14872|14870|14871.3|14869.3|14872|14870|14871|14869|14
1629338080000|2021-08-19 01:54:40|14871.4|14869.4|14871.4|14869.4|14871.9|14869.9|14871.3|14869.3|9
1629338090000|2021-08-19 01:54:50|14871.3|14869.3|14870.6|14868.6|14871.4|14869.4|14870.6|14868.6|9
1629338100000|2021-08-19 01:55:00|14870.1|14868.1|14870.5|14868.5|14870.5|14868.5|14869.8|14867.8|36
1629338110000|2021-08-19 01:55:10|14870.4|14868.4|14869|14867|14870.5|14868.5|14869|14867|35
1629338120000|2021-08-19 01:55:20|14869.1|14867.1|14868.6|14866.6|14869.1|14867.1|14868.4|14866.4|41
1629338130000|2021-08-19 01:55:30|14868.9|14866.9|14868.6|14866.6|14869.1|14867.1|14868.4|14866.4|22
1629338140000|2021-08-19 01:55:40|14868.9|14866.9|14869.1|14867.1|14869.1|14867.1|14868.8|14866.8|9
1629338150000|2021-08-19 01:55:50|14869|14867|14869.1|14867.1|14869.6|14867.6|14868.6|14866.6|12
1629338160000|2021-08-19 01:56:00|14869|14867|14867.5|14865.5|14869|14867|14867.3|14865.3|50
1629338170000|2021-08-19 01:56:10|14867.6|14865.6|14866.9|14864.9|14867.8|14865.8|14866.8|14864.8|37
1629338180000|2021-08-19 01:56:20|14867|14865|14867.3|14865.3|14867.6|14865.6|14866.6|14864.6|24
1629338190000|2021-08-19 01:56:30|14867.4|14865.4|14866.9|14864.9|14867.4|14865.4|14866.5|14864.5|7
1629338200000|2021-08-19 01:56:40|14866.8|14864.8|14867.1|14865.1|14867.3|14865.3|14866.5|14864.5|13
1629338210000|2021-08-19 01:56:50|14867|14865|14867.1|14865.1|14867.8|14865.8|14867|14865|10
1629338220000|2021-08-19 01:57:00|14867|14865|14866.6|14864.6|14867|14865|14866.1|14864.1|24
1629338230000|2021-08-19 01:57:10|14866.5|14864.5|14866.1|14864.1|14866.6|14864.6|14866.1|14864.1|14
1629338240000|2021-08-19 01:57:20|14866.6|14864.6|14866|14864|14866.6|14864.6|14865.8|14863.8|23
1629338250000|2021-08-19 01:57:30|14865.9|14863.9|14865.1|14863.1|14865.9|14863.9|14864.3|14862.3|88
1629338260000|2021-08-19 01:57:40|14865.3|14863.3|14864.4|14862.4|14865.4|14863.4|14864|14862|19
1629338270000|2021-08-19 01:57:50|14864.5|14862.5|14863.6|14861.6|14864.6|14862.6|14863.3|14861.3|30
1629338280000|2021-08-19 01:58:00|14863.5|14861.5|14862.3|14860.3|14863.6|14861.6|14861.5|14859.5|85
1629338290000|2021-08-19 01:58:10|14862.4|14860.4|14861.3|14859.3|14862.6|14860.6|14861|14859|56
1629338300000|2021-08-19 01:58:20|14861.4|14859.4|14862.6|14860.6|14862.8|14860.8|14860.9|14858.9|56
1629338310000|2021-08-19 01:58:30|14862.8|14860.8|14862.6|14860.6|14862.9|14860.9|14862|14860|40
1629338320000|2021-08-19 01:58:40|14862.8|14860.8|14862.6|14860.6|14863.1|14861.1|14862.6|14860.6|15
1629338330000|2021-08-19 01:58:50|14862.8|14860.8|14863.3|14861.3|14863.3|14861.3|14862.4|14860.4|18
1629338340000|2021-08-19 01:59:00|14863.4|14861.4|14863.5|14861.5|14863.9|14861.9|14862.5|14860.5|19
1629338350000|2021-08-19 01:59:10|14863.4|14861.4|14862.9|14860.9|14863.5|14861.5|14862.6|14860.6|16
1629338360000|2021-08-19 01:59:20|14862.8|14860.8|14862.6|14860.6|14863|14861|14862.3|14860.3|19
1629338370000|2021-08-19 01:59:30|14862.5|14860.5|14862.1|14860.1|14862.9|14860.9|14862|14860|18
1629338380000|2021-08-19 01:59:40|14862.3|14860.3|14862.1|14860.1|14862.6|14860.6|14862|14860|7
1629338390000|2021-08-19 01:59:50|14862|14860|14860.5|14858.5|14862.5|14860.5|14860.4|14858.4|80
1629338400000|2021-08-19 02:00:00|14860.6|14858.6|14858.1|14856.1|14860.6|14858.6|14857.6|14855.6|154
1629338410000|2021-08-19 02:00:10|14857.4|14855.4|14856.6|14854.6|14857.6|14855.6|14855.9|14853.9|105
1629338420000|2021-08-19 02:00:20|14856.8|14854.8|14856.4|14854.4|14857.3|14855.3|14855.6|14853.6|40
1629338430000|2021-08-19 02:00:30|14856.5|14854.5|14855.1|14853.1|14856.9|14854.9|14854.5|14852.5|109
1629338440000|2021-08-19 02:00:40|14855|14853|14856.1|14854.1|14856.5|14854.5|14854.6|14852.6|22
1629338450000|2021-08-19 02:00:50|14856|14854|14856.6|14854.6|14856.6|14854.6|14855.9|14853.9|17
1629338460000|2021-08-19 02:01:00|14856.8|14854.8|14857.9|14855.9|14857.9|14855.9|14855.9|14853.9|61
1629338470000|2021-08-19 02:01:10|14858|14856|14858.6|14856.6|14859.8|14857.8|14857.9|14855.9|64
1629338480000|2021-08-19 02:01:20|14858.5|14856.5|14858.6|14856.6|14858.6|14856.6|14858.1|14856.1|3
1629338490000|2021-08-19 02:01:30|14858.5|14856.5|14858|14856|14858.5|14856.5|14857.8|14855.8|5
1629338500000|2021-08-19 02:01:40|14857.9|14855.9|14857.4|14855.4|14857.9|14855.9|14857.1|14855.1|15
1629338510000|2021-08-19 02:01:50|14857.3|14855.3|14858.4|14856.4|14858.5|14856.5|14856.9|14854.9|37
1629338520000|2021-08-19 02:02:00|14858.5|14856.5|14856.9|14854.9|14858.5|14856.5|14856.5|14854.5|18
1629338530000|2021-08-19 02:02:10|14856.8|14854.8|14856.1|14854.1|14856.8|14854.8|14856.1|14854.1|16
1629338540000|2021-08-19 02:02:20|14856|14854|14855.1|14853.1|14856.1|14854.1|14855|14853|24
1629338550000|2021-08-19 02:02:30|14855.3|14853.3|14855.5|14853.5|14855.8|14853.8|14855.1|14853.1|41
1629338560000|2021-08-19 02:02:40|14855.4|14853.4|14855.4|14853.4|14855.6|14853.6|14855.1|14853.1|16
1629338570000|2021-08-19 02:02:50|14855.3|14853.3|14855.3|14853.3|14855.8|14853.8|14854.8|14852.8|43
1629338580000|2021-08-19 02:03:00|14855.4|14853.4|14855.1|14853.1|14855.5|14853.5|14854.6|14852.6|17
1629338590000|2021-08-19 02:03:10|14855|14853|14855.4|14853.4|14855.6|14853.6|14854.8|14852.8|23
1629338600000|2021-08-19 02:03:20|14855.5|14853.5|14854.8|14852.8|14855.5|14853.5|14854.6|14852.6|8
1629338610000|2021-08-19 02:03:30|14854.9|14852.9|14856.6|14854.6|14857|14855|14854.9|14852.9|34
1629338620000|2021-08-19 02:03:40|14856.9|14854.9|14857.1|14855.1|14857.3|14855.3|14856.4|14854.4|19
1629338630000|2021-08-19 02:03:50|14857|14855|14856.6|14854.6|14857.5|14855.5|14856.6|14854.6|17
1629338640000|2021-08-19 02:04:00|14856.4|14854.4|14856.5|14854.5|14856.8|14854.8|14855.4|14853.4|15
1629338650000|2021-08-19 02:04:10|14856.6|14854.6|14857.8|14855.8|14857.8|14855.8|14856.6|14854.6|8
1629338660000|2021-08-19 02:04:20|14857.6|14855.6|14858|14856|14858.4|14856.4|14857.3|14855.3|8
1629338670000|2021-08-19 02:04:30|14857.9|14855.9|14857.6|14855.6|14858.4|14856.4|14857.1|14855.1|12
1629338680000|2021-08-19 02:04:40|14857.5|14855.5|14857.9|14855.9|14858.1|14856.1|14857.1|14855.1|7
1629338690000|2021-08-19 02:04:50|14857.8|14855.8|14858.6|14856.6|14858.9|14856.9|14857.8|14855.8|21
1629338700000|2021-08-19 02:05:00|14858.5|14856.5|14858.5|14856.5|14858.9|14856.9|14857.9|14855.9|22
1629338710000|2021-08-19 02:05:10|14858.8|14856.8|14858.5|14856.5|14859|14857|14857.9|14855.9|16
1629338720000|2021-08-19 02:05:20|14858.6|14856.6|14858.4|14856.4|14858.8|14856.8|14858.1|14856.1|7
1629338730000|2021-08-19 02:05:30|14858.3|14856.3|14858.9|14856.9|14859.1|14857.1|14858.3|14856.3|5
1629338740000|2021-08-19 02:05:40|14858.8|14856.8|14858.8|14856.8|14859|14857|14858.5|14856.5|3
1629338750000|2021-08-19 02:05:50|14858.6|14856.6|14859.5|14857.5|14859.6|14857.6|14858.5|14856.5|14
1629338760000|2021-08-19 02:06:00|14859.6|14857.6|14859.1|14857.1|14859.6|14857.6|14858.8|14856.8|15
1629338770000|2021-08-19 02:06:10|14859|14857|14859.9|14857.9|14859.9|14857.9|14859|14857|9
1629338780000|2021-08-19 02:06:20|14860|14858|14859.6|14857.6|14860|14858|14859.4|14857.4|5
1629338790000|2021-08-19 02:06:30|14859.8|14857.8|14859.1|14857.1|14859.8|14857.8|14858.6|14856.6|15
1629338800000|2021-08-19 02:06:40|14859.3|14857.3|14859.6|14857.6|14860|14858|14859|14857|8
1629338810000|2021-08-19 02:06:50|14859.5|14857.5|14860|14858|14860|14858|14859.4|14857.4|8
1629338820000|2021-08-19 02:07:00|14859.9|14857.9|14859.6|14857.6|14860.1|14858.1|14859|14857|19
1629338830000|2021-08-19 02:07:10|14859.5|14857.5|14859.6|14857.6|14859.9|14857.9|14859.3|14857.3|8
1629338840000|2021-08-19 02:07:20|14859.5|14857.5|14859.6|14857.6|14859.6|14857.6|14859.3|14857.3|0
1629338850000|2021-08-19 02:07:30|14859.5|14857.5|14860.3|14858.3|14860.3|14858.3|14859.4|14857.4|7
1629338860000|2021-08-19 02:07:40|14860.1|14858.1|14860.4|14858.4|14860.8|14858.8|14859.8|14857.8|14
1629338870000|2021-08-19 02:07:50|14860.3|14858.3|14860.9|14858.9|14861.1|14859.1|14860.1|14858.1|9
1629338880000|2021-08-19 02:08:00|14861|14859|14861.8|14859.8|14862|14860|14860.9|14858.9|34
1629338890000|2021-08-19 02:08:10|14861.9|14859.9|14861.6|14859.6|14861.9|14859.9|14861.5|14859.5|17
1629338900000|2021-08-19 02:08:20|14861.8|14859.8|14860.9|14858.9|14861.9|14859.9|14860.6|14858.6|11
1629338910000|2021-08-19 02:08:30|14860.8|14858.8|14860.1|14858.1|14860.8|14858.8|14859.8|14857.8|23
1629338920000|2021-08-19 02:08:40|14860.5|14858.5|14861.6|14859.6|14861.8|14859.8|14860.5|14858.5|14
1629338930000|2021-08-19 02:08:50|14861.8|14859.8|14861.5|14859.5|14861.8|14859.8|14861.4|14859.4|4
1629338940000|2021-08-19 02:09:00|14861.6|14859.6|14861.9|14859.9|14862.1|14860.1|14861.5|14859.5|18
1629338950000|2021-08-19 02:09:10|14862|14860|14861.9|14859.9|14862.1|14860.1|14861.8|14859.8|3
1629338960000|2021-08-19 02:09:20|14861.8|14859.8|14862|14860|14862|14860|14861.6|14859.6|5
1629338970000|2021-08-19 02:09:30|14861.9|14859.9|14861.4|14859.4|14861.9|14859.9|14861.1|14859.1|14
1629338980000|2021-08-19 02:09:40|14861.3|14859.3|14861.6|14859.6|14861.6|14859.6|14861.1|14859.1|3
1629338990000|2021-08-19 02:09:50|14861.5|14859.5|14861.4|14859.4|14861.9|14859.9|14861.3|14859.3|1
1629339000000|2021-08-19 02:10:00|14861.3|14859.3|14860.1|14858.1|14861.3|14859.3|14860.1|14858.1|22
1629339010000|2021-08-19 02:10:10|14860|14858|14858|14856|14860.1|14858.1|14858|14856|70
1629339020000|2021-08-19 02:10:20|14858.1|14856.1|14858.6|14856.6|14858.6|14856.6|14857.6|14855.6|27
1629339030000|2021-08-19 02:10:30|14858.5|14856.5|14859.5|14857.5|14859.6|14857.6|14857.6|14855.6|18
1629339040000|2021-08-19 02:10:40|14859.4|14857.4|14859.3|14857.3|14860.1|14858.1|14859.1|14857.1|15
1629339050000|2021-08-19 02:10:50|14859.1|14857.1|14860.3|14858.3|14860.6|14858.6|14859|14857|15
1629339060000|2021-08-19 02:11:00|14860.4|14858.4|14859.9|14857.9|14860.4|14858.4|14859.4|14857.4|9
1629339070000|2021-08-19 02:11:10|14860|14858|14859.8|14857.8|14860.5|14858.5|14859.8|14857.8|21
1629339080000|2021-08-19 02:11:20|14859.6|14857.6|14860.1|14858.1|14860.1|14858.1|14859.6|14857.6|15
1629339090000|2021-08-19 02:11:30|14860.3|14858.3|14858.8|14856.8|14860.6|14858.6|14858.8|14856.8|12
1629339100000|2021-08-19 02:11:40|14858.6|14856.6|14858.5|14856.5|14858.8|14856.8|14858.4|14856.4|0
1629339110000|2021-08-19 02:11:50|14858.6|14856.6|14858.6|14856.6|14858.9|14856.9|14858.5|14856.5|8
1629339120000|2021-08-19 02:12:00|14858.5|14856.5|14856.9|14854.9|14858.5|14856.5|14856.5|14854.5|37
1629339130000|2021-08-19 02:12:10|14856.8|14854.8|14857.4|14855.4|14857.8|14855.8|14856.8|14854.8|12
1629339140000|2021-08-19 02:12:20|14857.3|14855.3|14856.8|14854.8|14857.3|14855.3|14856.6|14854.6|8
1629339150000|2021-08-19 02:12:30|14856.6|14854.6|14857.1|14855.1|14857.4|14855.4|14856.5|14854.5|7
1629339160000|2021-08-19 02:12:40|14857.3|14855.3|14858.3|14856.3|14858.3|14856.3|14857|14855|9
1629339170000|2021-08-19 02:12:50|14858.4|14856.4|14858.1|14856.1|14858.8|14856.8|14858|14856|5
1629339180000|2021-08-19 02:13:00|14858.3|14856.3|14857.9|14855.9|14858.4|14856.4|14857.4|14855.4|3
1629339190000|2021-08-19 02:13:10|14858|14856|14858.4|14856.4|14858.6|14856.6|14857.9|14855.9|0
1629339200000|2021-08-19 02:13:20|14858.6|14856.6|14859.1|14857.1|14859.3|14857.3|14858.5|14856.5|17
1629339210000|2021-08-19 02:13:30|14859.5|14857.5|14860.3|14858.3|14860.4|14858.4|14859|14857|19
1629339220000|2021-08-19 02:13:40|14860.1|14858.1|14860|14858|14860.4|14858.4|14859.9|14857.9|14
1629339230000|2021-08-19 02:13:50|14859.9|14857.9|14859.3|14857.3|14860.4|14858.4|14859.3|14857.3|4
1629339240000|2021-08-19 02:14:00|14859.1|14857.1|14859.5|14857.5|14859.5|14857.5|14858.5|14856.5|9
1629339250000|2021-08-19 02:14:10|14859.4|14857.4|14859.9|14857.9|14859.9|14857.9|14859.4|14857.4|3
1629339260000|2021-08-19 02:14:20|14859.8|14857.8|14858.8|14856.8|14860|14858|14858.4|14856.4|11
1629339270000|2021-08-19 02:14:30|14858.9|14856.9|14858.5|14856.5|14859.1|14857.1|14858.4|14856.4|6
1629339280000|2021-08-19 02:14:40|14858.4|14856.4|14858.6|14856.6|14858.9|14856.9|14858|14856|12
1629339290000|2021-08-19 02:14:50|14858.5|14856.5|14858.6|14856.6|14859.1|14857.1|14858.3|14856.3|3
1629339300000|2021-08-19 02:15:00|14858.5|14856.5|14857.9|14855.9|14858.5|14856.5|14857.6|14855.6|5
1629339310000|2021-08-19 02:15:10|14857.8|14855.8|14857.9|14855.9|14858.4|14856.4|14857.5|14855.5|15
1629339320000|2021-08-19 02:15:20|14858|14856|14857.5|14855.5|14858.1|14856.1|14857.4|14855.4|13
1629339330000|2021-08-19 02:15:30|14857.4|14855.4|14858.1|14856.1|14858.1|14856.1|14857.3|14855.3|4
1629339340000|2021-08-19 02:15:40|14858|14856|14858|14856|14858.3|14856.3|14857.6|14855.6|11
1629339350000|2021-08-19 02:15:50|14857.9|14855.9|14857.5|14855.5|14857.9|14855.9|14857.5|14855.5|6
1629339360000|2021-08-19 02:16:00|14857.6|14855.6|14854.4|14852.4|14857.6|14855.6|14854.4|14852.4|26
1629339370000|2021-08-19 02:16:10|14854.3|14852.3|14854.4|14852.4|14855|14853|14853.9|14851.9|47
1629339380000|2021-08-19 02:16:20|14854.5|14852.5|14854.1|14852.1|14854.9|14852.9|14854.1|14852.1|22
1629339390000|2021-08-19 02:16:30|14854|14852|14853.6|14851.6|14854.5|14852.5|14853.5|14851.5|22
1629339400000|2021-08-19 02:16:40|14853.8|14851.8|14852.6|14850.6|14854.1|14852.1|14852.5|14850.5|27
1629339410000|2021-08-19 02:16:50|14852.1|14850.1|14852.3|14850.3|14852.8|14850.8|14852|14850|27
1629339420000|2021-08-19 02:17:00|14852.4|14850.4|14848.8|14846.8|14852.9|14850.9|14848.8|14846.8|139
1629339430000|2021-08-19 02:17:10|14848.6|14846.6|14845.6|14843.6|14848.6|14846.6|14845.6|14843.6|108
1629339440000|2021-08-19 02:17:20|14846.1|14844.1|14845.6|14843.6|14846.5|14844.5|14844.8|14842.8|59
1629339450000|2021-08-19 02:17:30|14845.3|14843.3|14847.8|14845.8|14847.8|14845.8|14844.8|14842.8|49
1629339460000|2021-08-19 02:17:40|14847.9|14845.9|14848|14846|14848.9|14846.9|14847.6|14845.6|26
1629339470000|2021-08-19 02:17:50|14847.8|14845.8|14847|14845|14848.1|14846.1|14847|14845|20
1629339480000|2021-08-19 02:18:00|14847.3|14845.3|14847.3|14845.3|14847.4|14845.4|14846.6|14844.6|20
1629339490000|2021-08-19 02:18:10|14847.4|14845.4|14849.6|14847.6|14849.6|14847.6|14846.8|14844.8|33
1629339500000|2021-08-19 02:18:20|14849.5|14847.5|14850.9|14848.9|14850.9|14848.9|14849.4|14847.4|24
1629339510000|2021-08-19 02:18:30|14850.5|14848.5|14848.5|14846.5|14850.5|14848.5|14848.1|14846.1|33
1629339520000|2021-08-19 02:18:40|14848.8|14846.8|14849.9|14847.9|14850.1|14848.1|14848.8|14846.8|7
1629339530000|2021-08-19 02:18:50|14849.8|14847.8|14849.3|14847.3|14849.9|14847.9|14848.5|14846.5|10
1629339540000|2021-08-19 02:19:00|14849.4|14847.4|14849.6|14847.6|14849.8|14847.8|14848.8|14846.8|8
1629339550000|2021-08-19 02:19:10|14849.8|14847.8|14849.9|14847.9|14850.5|14848.5|14849.6|14847.6|17
1629339560000|2021-08-19 02:19:20|14849.8|14847.8|14850.1|14848.1|14850.3|14848.3|14849.5|14847.5|10
1629339570000|2021-08-19 02:19:30|14849.9|14847.9|14850.1|14848.1|14850.5|14848.5|14849.9|14847.9|4
1629339580000|2021-08-19 02:19:40|14850.3|14848.3|14851.1|14849.1|14851.1|14849.1|14850|14848|10
1629339590000|2021-08-19 02:19:50|14851.3|14849.3|14851|14849|14851.8|14849.8|14850.8|14848.8|19
1629339600000|2021-08-19 02:20:00|14851.1|14849.1|14850.4|14848.4|14851.3|14849.3|14850.3|14848.3|11
1629339610000|2021-08-19 02:20:10|14850.3|14848.3|14848.6|14846.6|14850.3|14848.3|14848.5|14846.5|18
1629339620000|2021-08-19 02:20:20|14848.8|14846.8|14847.6|14845.6|14848.9|14846.9|14847.6|14845.6|40
1629339630000|2021-08-19 02:20:30|14847.5|14845.5|14847.9|14845.9|14847.9|14845.9|14847.4|14845.4|7
1629339640000|2021-08-19 02:20:40|14847.8|14845.8|14848.9|14846.9|14849|14847|14847.6|14845.6|16
1629339650000|2021-08-19 02:20:50|14848.8|14846.8|14848.8|14846.8|14848.9|14846.9|14848.5|14846.5|6
1629339660000|2021-08-19 02:21:00|14848.6|14846.6|14847.3|14845.3|14848.6|14846.6|14846.9|14844.9|33
1629339670000|2021-08-19 02:21:10|14847.4|14845.4|14848.4|14846.4|14848.5|14846.5|14847.4|14845.4|31
1629339680000|2021-08-19 02:21:20|14848.5|14846.5|14847.8|14845.8|14848.9|14846.9|14847.6|14845.6|21
1629339690000|2021-08-19 02:21:30|14847.9|14845.9|14847.6|14845.6|14848.6|14846.6|14847.5|14845.5|23
1629339700000|2021-08-19 02:21:40|14847.5|14845.5|14847.4|14845.4|14847.9|14845.9|14847|14845|15
1629339710000|2021-08-19 02:21:50|14847|14845|14845.1|14843.1|14847|14845|14844.9|14842.9|51
1629339720000|2021-08-19 02:22:00|14845.3|14843.3|14846|14844|14846.6|14844.6|14845.1|14843.1|28
1629339730000|2021-08-19 02:22:10|14846.1|14844.1|14846|14844|14846.6|14844.6|14845.9|14843.9|9
1629339740000|2021-08-19 02:22:20|14846.1|14844.1|14846.4|14844.4|14846.8|14844.8|14846|14844|15
1629339750000|2021-08-19 02:22:30|14846.8|14844.8|14847.1|14845.1|14847.8|14845.8|14846.5|14844.5|9
1629339760000|2021-08-19 02:22:40|14847|14845|14847.1|14845.1|14847.1|14845.1|14846|14844|8
1629339770000|2021-08-19 02:22:50|14847|14845|14846.8|14844.8|14847.6|14845.6|14846.8|14844.8|6
1629339780000|2021-08-19 02:23:00|14846.9|14844.9|14846.5|14844.5|14847|14845|14846.1|14844.1|9
1629339790000|2021-08-19 02:23:10|14846.4|14844.4|14846.3|14844.3|14846.4|14844.4|14846|14844|4
1629339800000|2021-08-19 02:23:20|14846.4|14844.4|14846.8|14844.8|14846.8|14844.8|14845.9|14843.9|12
1629339810000|2021-08-19 02:23:30|14846.6|14844.6|14845.6|14843.6|14846.6|14844.6|14845.6|14843.6|2
1629339820000|2021-08-19 02:23:40|14845.5|14843.5|14845|14843|14845.5|14843.5|14844.3|14842.3|49
1629339830000|2021-08-19 02:23:50|14845.1|14843.1|14844.6|14842.6|14845.1|14843.1|14844.6|14842.6|5
1629339840000|2021-08-19 02:24:00|14844.4|14842.4|14844.6|14842.6|14844.6|14842.6|14843.8|14841.8|26
1629339850000|2021-08-19 02:24:10|14844.5|14842.5|14845.1|14843.1|14845.5|14843.5|14844.5|14842.5|12
1629339860000|2021-08-19 02:24:20|14845.3|14843.3|14845.9|14843.9|14846|14844|14845.3|14843.3|6
1629339870000|2021-08-19 02:24:30|14846|14844|14846.4|14844.4|14846.6|14844.6|14845.6|14843.6|13
1629339880000|2021-08-19 02:24:40|14846.5|14844.5|14846.5|14844.5|14846.5|14844.5|14845.8|14843.8|18
1629339890000|2021-08-19 02:24:50|14846.4|14844.4|14848|14846|14848|14846|14846.4|14844.4|19
1629339900000|2021-08-19 02:25:00|14847.9|14845.9|14847.9|14845.9|14848.1|14846.1|14847.5|14845.5|13
1629339910000|2021-08-19 02:25:10|14848|14846|14847.9|14845.9|14849|14847|14847.9|14845.9|41
1629339920000|2021-08-19 02:25:20|14847.6|14845.6|14847.4|14845.4|14848.1|14846.1|14847.3|14845.3|27
1629339930000|2021-08-19 02:25:30|14847.5|14845.5|14847.9|14845.9|14848.1|14846.1|14846.6|14844.6|9
1629339940000|2021-08-19 02:25:40|14848|14846|14847.8|14845.8|14848.3|14846.3|14847.8|14845.8|4
1629339950000|2021-08-19 02:25:50|14847.6|14845.6|14846.6|14844.6|14847.6|14845.6|14846.6|14844.6|8
1629339960000|2021-08-19 02:26:00|14846.9|14844.9|14847.5|14845.5|14847.5|14845.5|14846.9|14844.9|10
1629339970000|2021-08-19 02:26:10|14847.4|14845.4|14847.4|14845.4|14847.6|14845.6|14846.6|14844.6|8
1629339980000|2021-08-19 02:26:20|14847.5|14845.5|14848.4|14846.4|14848.6|14846.6|14847.4|14845.4|10
1629339990000|2021-08-19 02:26:30|14848.5|14846.5|14848.6|14846.6|14849.3|14847.3|14848.1|14846.1|16
1629340000000|2021-08-19 02:26:40|14848.5|14846.5|14848.1|14846.1|14848.6|14846.6|14847.5|14845.5|26
1629340010000|2021-08-19 02:26:50|14848.3|14846.3|14847.6|14845.6|14848.4|14846.4|14846.6|14844.6|17
1629340020000|2021-08-19 02:27:00|14847.5|14845.5|14846.9|14844.9|14847.5|14845.5|14846.3|14844.3|13
1629340030000|2021-08-19 02:27:10|14846.8|14844.8|14846.8|14844.8|14847.4|14845.4|14846.4|14844.4|11
1629340040000|2021-08-19 02:27:20|14846.6|14844.6|14844.1|14842.1|14846.9|14844.9|14844.1|14842.1|60
1629340050000|2021-08-19 02:27:30|14844.3|14842.3|14843.9|14841.9|14844.8|14842.8|14843.6|14841.6|22
1629340060000|2021-08-19 02:27:40|14843.8|14841.8|14843.8|14841.8|14844.4|14842.4|14843.5|14841.5|25
1629340070000|2021-08-19 02:27:50|14843.6|14841.6|14841.5|14839.5|14843.8|14841.8|14839.1|14837.1|197
1629340080000|2021-08-19 02:28:00|14841.6|14839.6|14840|14838|14841.6|14839.6|14839.8|14837.8|35
1629340090000|2021-08-19 02:28:10|14840.1|14838.1|14840.3|14838.3|14840.3|14838.3|14839|14837|48
1629340100000|2021-08-19 02:28:20|14840.4|14838.4|14841|14839|14841.4|14839.4|14839.8|14837.8|29
1629340110000|2021-08-19 02:28:30|14840.9|14838.9|14841.4|14839.4|14841.5|14839.5|14840.8|14838.8|13
1629340120000|2021-08-19 02:28:40|14841.5|14839.5|14843.3|14841.3|14843.4|14841.4|14841.5|14839.5|43
1629340130000|2021-08-19 02:28:50|14843.4|14841.4|14843.9|14841.9|14844|14842|14843|14841|16
1629340140000|2021-08-19 02:29:00|14843.8|14841.8|14844.3|14842.3|14844.4|14842.4|14843.4|14841.4|29
1629340150000|2021-08-19 02:29:10|14844.1|14842.1|14843.9|14841.9|14844.1|14842.1|14843.5|14841.5|7
1629340160000|2021-08-19 02:29:20|14843.8|14841.8|14845.1|14843.1|14845.1|14843.1|14843.8|14841.8|25
1629340170000|2021-08-19 02:29:30|14845.3|14843.3|14845|14843|14845.3|14843.3|14844.9|14842.9|26
1629340180000|2021-08-19 02:29:40|14845.1|14843.1|14843.9|14841.9|14845.1|14843.1|14843.6|14841.6|14
1629340190000|2021-08-19 02:29:50|14843.8|14841.8|14843.5|14841.5|14844|14842|14843.4|14841.4|12
1629340200000|2021-08-19 02:30:00|14843.6|14841.6|14843|14841|14844|14842|14842.8|14840.8|15
1629340210000|2021-08-19 02:30:10|14842.9|14840.9|14842.1|14840.1|14842.9|14840.9|14842.1|14840.1|9
1629340220000|2021-08-19 02:30:20|14842|14840|14842.1|14840.1|14842.4|14840.4|14840.8|14838.8|23
1629340230000|2021-08-19 02:30:30|14842.3|14840.3|14843.6|14841.6|14843.6|14841.6|14842.3|14840.3|12
1629340240000|2021-08-19 02:30:40|14843.8|14841.8|14843.8|14841.8|14843.9|14841.9|14843.3|14841.3|7
1629340250000|2021-08-19 02:30:50|14843.9|14841.9|14844.3|14842.3|14844.9|14842.9|14843.8|14841.8|21
1629340260000|2021-08-19 02:31:00|14844.1|14842.1|14843.8|14841.8|14844.1|14842.1|14843.4|14841.4|10
1629340270000|2021-08-19 02:31:10|14843.9|14841.9|14843.5|14841.5|14844.4|14842.4|14843.5|14841.5|9
1629340280000|2021-08-19 02:31:20|14843.4|14841.4|14843.6|14841.6|14843.6|14841.6|14843.1|14841.1|3
1629340290000|2021-08-19 02:31:30|14843.5|14841.5|14842.1|14840.1|14843.5|14841.5|14842|14840|16
1629340300000|2021-08-19 02:31:40|14842|14840|14843.1|14841.1|14843.3|14841.3|14841.9|14839.9|9
1629340310000|2021-08-19 02:31:50|14843.3|14841.3|14842.9|14840.9|14843.4|14841.4|14842.8|14840.8|11
1629340320000|2021-08-19 02:32:00|14843|14841|14844.1|14842.1|14844.4|14842.4|14842.5|14840.5|17
1629340330000|2021-08-19 02:32:10|14843.9|14841.9|14845|14843|14845.6|14843.6|14843.9|14841.9|16
1629340340000|2021-08-19 02:32:20|14845.1|14843.1|14845.9|14843.9|14846.1|14844.1|14845|14843|24
1629340350000|2021-08-19 02:32:30|14845.8|14843.8|14846.8|14844.8|14847|14845|14845.8|14843.8|18
1629340360000|2021-08-19 02:32:40|14846.6|14844.6|14847.1|14845.1|14847.6|14845.6|14846.3|14844.3|37
1629340370000|2021-08-19 02:32:50|14847.3|14845.3|14846.9|14844.9|14847.9|14845.9|14846.6|14844.6|18
1629340380000|2021-08-19 02:33:00|14846.8|14844.8|14848|14846|14848.1|14846.1|14845.8|14843.8|24
1629340390000|2021-08-19 02:33:10|14848.1|14846.1|14847.9|14845.9|14848.4|14846.4|14847.6|14845.6|38
1629340400000|2021-08-19 02:33:20|14848|14846|14848.8|14846.8|14849.9|14847.9|14848|14846|60
1629340410000|2021-08-19 02:33:30|14849.1|14847.1|14849|14847|14849.3|14847.3|14848.5|14846.5|29
1629340420000|2021-08-19 02:33:40|14848.9|14846.9|14849.1|14847.1|14849.1|14847.1|14848.4|14846.4|9
1629340430000|2021-08-19 02:33:50|14849|14847|14849.4|14847.4|14849.6|14847.6|14848.6|14846.6|22
1629340440000|2021-08-19 02:34:00|14849.5|14847.5|14849|14847|14849.9|14847.9|14848.5|14846.5|24
1629340450000|2021-08-19 02:34:10|14849.1|14847.1|14848.9|14846.9|14849.1|14847.1|14848.4|14846.4|4
1629340460000|2021-08-19 02:34:20|14848.8|14846.8|14848.6|14846.6|14848.8|14846.8|14848.3|14846.3|13
1629340470000|2021-08-19 02:34:30|14848.5|14846.5|14848.9|14846.9|14848.9|14846.9|14848.5|14846.5|29
1629340480000|2021-08-19 02:34:40|14849|14847|14848.6|14846.6|14849|14847|14848.6|14846.6|8
1629340490000|2021-08-19 02:34:50|14848.5|14846.5|14848.6|14846.6|14848.6|14846.6|14848|14846|14
1629340500000|2021-08-19 02:35:00|14847.9|14845.9|14848.9|14846.9|14848.9|14846.9|14847.4|14845.4|35
1629340510000|2021-08-19 02:35:10|14849|14847|14848.5|14846.5|14849|14847|14848.3|14846.3|6
1629340520000|2021-08-19 02:35:20|14848.3|14846.3|14847.8|14845.8|14848.4|14846.4|14847.6|14845.6|9
1629340530000|2021-08-19 02:35:30|14847.9|14845.9|14847.9|14845.9|14848.6|14846.6|14847.9|14845.9|9
1629340540000|2021-08-19 02:35:40|14847.8|14845.8|14846.6|14844.6|14847.8|14845.8|14846.5|14844.5|8
1629340550000|2021-08-19 02:35:50|14846.5|14844.5|14847.1|14845.1|14847.3|14845.3|14846.4|14844.4|10
1629340560000|2021-08-19 02:36:00|14847|14845|14846.8|14844.8|14847.4|14845.4|14846.4|14844.4|16
1629340570000|2021-08-19 02:36:10|14846.6|14844.6|14847|14845|14847|14845|14846.4|14844.4|4
1629340580000|2021-08-19 02:36:20|14846.8|14844.8|14846.9|14844.9|14847.4|14845.4|14846.3|14844.3|20
1629340590000|2021-08-19 02:36:30|14846.8|14844.8|14846.9|14844.9|14846.9|14844.9|14846.5|14844.5|3
1629340600000|2021-08-19 02:36:40|14846.6|14844.6|14847.4|14845.4|14848|14846|14846.6|14844.6|23
1629340610000|2021-08-19 02:36:50|14847.5|14845.5|14848.1|14846.1|14848.1|14846.1|14847.3|14845.3|5
1629340620000|2021-08-19 02:37:00|14848|14846|14847.9|14845.9|14848|14846|14847.1|14845.1|3
1629340630000|2021-08-19 02:37:10|14848.1|14846.1|14848.1|14846.1|14848.1|14846.1|14848|14846|4
1629340640000|2021-08-19 02:37:20|14847.9|14845.9|14847.1|14845.1|14848.1|14846.1|14846.6|14844.6|20
1629340650000|2021-08-19 02:37:30|14847|14845|14848.4|14846.4|14848.4|14846.4|14846.6|14844.6|23
1629340660000|2021-08-19 02:37:40|14848.1|14846.1|14847.6|14845.6|14848.1|14846.1|14847.1|14845.1|14
1629340670000|2021-08-19 02:37:50|14847.5|14845.5|14846.8|14844.8|14847.8|14845.8|14846.8|14844.8|5
1629340680000|2021-08-19 02:38:00|14846.9|14844.9|14848.4|14846.4|14848.4|14846.4|14846.6|14844.6|12
1629340690000|2021-08-19 02:38:10|14848.5|14846.5|14847.3|14845.3|14848.5|14846.5|14847.1|14845.1|10
1629340700000|2021-08-19 02:38:20|14847.1|14845.1|14847.6|14845.6|14847.9|14845.9|14847.1|14845.1|23
1629340710000|2021-08-19 02:38:30|14847.8|14845.8|14847.4|14845.4|14847.8|14845.8|14847.4|14845.4|7
1629340720000|2021-08-19 02:38:40|14847.1|14845.1|14847.5|14845.5|14847.6|14845.6|14846.6|14844.6|10
1629340730000|2021-08-19 02:38:50|14847.4|14845.4|14848|14846|14848|14846|14847.4|14845.4|9
1629340740000|2021-08-19 02:39:00|14847.9|14845.9|14846.9|14844.9|14848|14846|14846.9|14844.9|14
1629340750000|2021-08-19 02:39:10|14847|14845|14847.4|14845.4|14847.4|14845.4|14846.9|14844.9|12
1629340760000|2021-08-19 02:39:20|14847.3|14845.3|14847.6|14845.6|14847.9|14845.9|14846.9|14844.9|11
1629340770000|2021-08-19 02:39:30|14847.5|14845.5|14847.9|14845.9|14848|14846|14846.9|14844.9|6
1629340780000|2021-08-19 02:39:40|14847.8|14845.8|14847.4|14845.4|14848|14846|14847.3|14845.3|3
1629340790000|2021-08-19 02:39:50|14847.3|14845.3|14847.4|14845.4|14847.9|14845.9|14847.3|14845.3|5
1629340800000|2021-08-19 02:40:00|14847.5|14845.5|14847.5|14845.5|14848.3|14846.3|14847.3|14845.3|17
1629340810000|2021-08-19 02:40:10|14847.6|14845.6|14847.6|14845.6|14848.1|14846.1|14847.5|14845.5|3
1629340820000|2021-08-19 02:40:20|14847.8|14845.8|14848.3|14846.3|14848.3|14846.3|14847.6|14845.6|2
1629340830000|2021-08-19 02:40:30|14848.6|14846.6|14849.1|14847.1|14849.3|14847.3|14848.6|14846.6|29
1629340840000|2021-08-19 02:40:40|14849.3|14847.3|14849.6|14847.6|14850|14848|14849.1|14847.1|21
1629340850000|2021-08-19 02:40:50|14849.8|14847.8|14849.9|14847.9|14850.6|14848.6|14849.8|14847.8|27
1629340860000|2021-08-19 02:41:00|14849.8|14847.8|14849.6|14847.6|14849.8|14847.8|14848.9|14846.9|18
1629340870000|2021-08-19 02:41:10|14849.9|14847.9|14850.4|14848.4|14850.6|14848.6|14849.4|14847.4|16
1629340880000|2021-08-19 02:41:20|14850.5|14848.5|14849.9|14847.9|14850.5|14848.5|14849.8|14847.8|7
1629340890000|2021-08-19 02:41:30|14849.4|14847.4|14849.5|14847.5|14850|14848|14849.4|14847.4|19
1629340900000|2021-08-19 02:41:40|14849|14847|14849.3|14847.3|14849.5|14847.5|14849|14847|14
1629340910000|2021-08-19 02:41:50|14849.4|14847.4|14848.9|14846.9|14849.4|14847.4|14848.8|14846.8|11
1629340920000|2021-08-19 02:42:00|14849|14847|14851|14849|14851|14849|14849|14847|33
1629340930000|2021-08-19 02:42:10|14851.1|14849.1|14850.6|14848.6|14851.1|14849.1|14850.4|14848.4|13
1629340940000|2021-08-19 02:42:20|14850.8|14848.8|14850.4|14848.4|14850.8|14848.8|14850.1|14848.1|15
1629340950000|2021-08-19 02:42:30|14850.3|14848.3|14848.6|14846.6|14850.3|14848.3|14848.6|14846.6|11
1629340960000|2021-08-19 02:42:40|14848.5|14846.5|14849.4|14847.4|14849.4|14847.4|14848.4|14846.4|16
1629340970000|2021-08-19 02:42:50|14849.3|14847.3|14850.4|14848.4|14850.9|14848.9|14849.3|14847.3|13
1629340980000|2021-08-19 02:43:00|14850.3|14848.3|14849.5|14847.5|14850.5|14848.5|14849.3|14847.3|26
1629340990000|2021-08-19 02:43:10|14849.4|14847.4|14850.6|14848.6|14850.6|14848.6|14849.4|14847.4|11
1629341000000|2021-08-19 02:43:20|14850.8|14848.8|14850.6|14848.6|14851|14849|14850.6|14848.6|15
1629341010000|2021-08-19 02:43:30|14850.4|14848.4|14850.8|14848.8|14850.8|14848.8|14850.1|14848.1|22
1629341020000|2021-08-19 02:43:40|14850.9|14848.9|14851.5|14849.5|14851.6|14849.6|14850.6|14848.6|37
1629341030000|2021-08-19 02:43:50|14851.4|14849.4|14852.1|14850.1|14852.1|14850.1|14851.4|14849.4|11
1629341040000|2021-08-19 02:44:00|14852|14850|14852.1|14850.1|14852.1|14850.1|14852|14850|2
1629341050000|2021-08-19 02:44:10|14851.6|14849.6|14851.4|14849.4|14851.6|14849.6|14851.1|14849.1|22
1629341060000|2021-08-19 02:44:20|14851.3|14849.3|14851.5|14849.5|14851.6|14849.6|14851|14849|17
1629341070000|2021-08-19 02:44:30|14851.4|14849.4|14852.1|14850.1|14852.1|14850.1|14851.4|14849.4|23
1629341080000|2021-08-19 02:44:40|14852|14850|14852.1|14850.1|14852.3|14850.3|14851.6|14849.6|23
1629341090000|2021-08-19 02:44:50|14852.3|14850.3|14852.4|14850.4|14852.4|14850.4|14851.3|14849.3|11
1629341100000|2021-08-19 02:45:00|14852.3|14850.3|14851.1|14849.1|14852.3|14850.3|14850.5|14848.5|36
1629341110000|2021-08-19 02:45:10|14851.3|14849.3|14851.9|14849.9|14852.4|14850.4|14851.3|14849.3|19
1629341120000|2021-08-19 02:45:20|14852|14850|14852.9|14850.9|14852.9|14850.9|14852|14850|19
1629341130000|2021-08-19 02:45:30|14853|14851|14853.1|14851.1|14853.6|14851.6|14852.6|14850.6|35
1629341140000|2021-08-19 02:45:40|14853.3|14851.3|14853.6|14851.6|14853.8|14851.8|14853|14851|2
1629341150000|2021-08-19 02:45:50|14853.8|14851.8|14854.4|14852.4|14854.4|14852.4|14853.5|14851.5|36
1629341160000|2021-08-19 02:46:00|14854.5|14852.5|14853.9|14851.9|14854.6|14852.6|14853.9|14851.9|18
1629341170000|2021-08-19 02:46:10|14853.8|14851.8|14853.8|14851.8|14854.1|14852.1|14853.3|14851.3|19
1629341180000|2021-08-19 02:46:20|14853.6|14851.6|14853.6|14851.6|14854|14852|14853.4|14851.4|20
1629341190000|2021-08-19 02:46:30|14853.8|14851.8|14853.4|14851.4|14854.3|14852.3|14853.4|14851.4|18
1629341200000|2021-08-19 02:46:40|14853.6|14851.6|14854.6|14852.6|14854.6|14852.6|14853.4|14851.4|23
1629341210000|2021-08-19 02:46:50|14854.5|14852.5|14855.1|14853.1|14855.3|14853.3|14854.3|14852.3|16
1629341220000|2021-08-19 02:47:00|14855|14853|14856|14854|14856.3|14854.3|14855|14853|44
1629341230000|2021-08-19 02:47:10|14856.1|14854.1|14855.9|14853.9|14857.3|14855.3|14855.9|14853.9|28
1629341240000|2021-08-19 02:47:20|14855.8|14853.8|14857.4|14855.4|14857.5|14855.5|14855.8|14853.8|23
1629341250000|2021-08-19 02:47:30|14857.5|14855.5|14857.8|14855.8|14858|14856|14857.4|14855.4|11
1629341260000|2021-08-19 02:47:40|14857.6|14855.6|14857.1|14855.1|14857.9|14855.9|14857|14855|9
1629341270000|2021-08-19 02:47:50|14857|14855|14857.5|14855.5|14857.5|14855.5|14856.3|14854.3|30
1629341280000|2021-08-19 02:48:00|14857.6|14855.6|14857.4|14855.4|14857.9|14855.9|14857.1|14855.1|4
1629341290000|2021-08-19 02:48:10|14857.3|14855.3|14858.5|14856.5|14858.6|14856.6|14857.3|14855.3|24
1629341300000|2021-08-19 02:48:20|14858.3|14856.3|14860.9|14858.9|14861.4|14859.4|14858.3|14856.3|74
1629341310000|2021-08-19 02:48:30|14861|14859|14862.4|14860.4|14862.4|14860.4|14860.9|14858.9|44
1629341320000|2021-08-19 02:48:40|14862.1|14860.1|14861.9|14859.9|14862.5|14860.5|14861.8|14859.8|29
1629341330000|2021-08-19 02:48:50|14862|14860|14861.9|14859.9|14862.1|14860.1|14861.6|14859.6|23
1629341340000|2021-08-19 02:49:00|14861.8|14859.8|14861.6|14859.6|14861.9|14859.9|14861.5|14859.5|8
1629341350000|2021-08-19 02:49:10|14861.5|14859.5|14861.3|14859.3|14861.5|14859.5|14860.6|14858.6|24
1629341360000|2021-08-19 02:49:20|14861.5|14859.5|14861.8|14859.8|14862.4|14860.4|14861.1|14859.1|21
1629341370000|2021-08-19 02:49:30|14861.9|14859.9|14861.9|14859.9|14862.1|14860.1|14861.9|14859.9|5
1629341380000|2021-08-19 02:49:40|14862|14860|14861.3|14859.3|14862.3|14860.3|14861.1|14859.1|11
1629341390000|2021-08-19 02:49:50|14861.1|14859.1|14861.4|14859.4|14861.4|14859.4|14861|14859|8
1629341400000|2021-08-19 02:50:00|14861.3|14859.3|14862|14860|14862|14860|14860.9|14858.9|12
1629341410000|2021-08-19 02:50:10|14862.3|14860.3|14862.4|14860.4|14862.6|14860.6|14862.3|14860.3|19
1629341420000|2021-08-19 02:50:20|14862.5|14860.5|14862.3|14860.3|14862.5|14860.5|14861.8|14859.8|12
1629341430000|2021-08-19 02:50:30|14862.1|14860.1|14861.9|14859.9|14862.1|14860.1|14861.9|14859.9|0
1629341440000|2021-08-19 02:50:40|14862|14860|14862|14860|14862.3|14860.3|14861.6|14859.6|10
1629341450000|2021-08-19 02:50:50|14861.9|14859.9|14860.1|14858.1|14862|14860|14860.1|14858.1|28
1629341460000|2021-08-19 02:51:00|14860.3|14858.3|14859.9|14857.9|14860.3|14858.3|14859.6|14857.6|19
1629341470000|2021-08-19 02:51:10|14859.8|14857.8|14860.1|14858.1|14860.6|14858.6|14859.3|14857.3|19
1629341480000|2021-08-19 02:51:20|14860.3|14858.3|14860|14858|14860.4|14858.4|14859.6|14857.6|12
1629341490000|2021-08-19 02:51:30|14860.1|14858.1|14859.8|14857.8|14860.4|14858.4|14859.8|14857.8|9
1629341500000|2021-08-19 02:51:40|14859.9|14857.9|14860.8|14858.8|14860.9|14858.9|14859.6|14857.6|14
1629341510000|2021-08-19 02:51:50|14860.6|14858.6|14859.9|14857.9|14860.6|14858.6|14859.8|14857.8|5
1629341520000|2021-08-19 02:52:00|14860|14858|14859.6|14857.6|14860|14858|14859.5|14857.5|9
1629341530000|2021-08-19 02:52:10|14859.3|14857.3|14858.4|14856.4|14859.3|14857.3|14858.3|14856.3|36
1629341540000|2021-08-19 02:52:20|14858.5|14856.5|14859.1|14857.1|14859.5|14857.5|14858.5|14856.5|16
1629341550000|2021-08-19 02:52:30|14859|14857|14859|14857|14859.3|14857.3|14858.6|14856.6|3
1629341560000|2021-08-19 02:52:40|14859.1|14857.1|14858.6|14856.6|14859.4|14857.4|14858.6|14856.6|7
1629341570000|2021-08-19 02:52:50|14858.5|14856.5|14858.6|14856.6|14859|14857|14858.5|14856.5|33
1629341580000|2021-08-19 02:53:00|14858.8|14856.8|14859.9|14857.9|14859.9|14857.9|14858.6|14856.6|31
1629341590000|2021-08-19 02:53:10|14860.1|14858.1|14860.6|14858.6|14860.6|14858.6|14859.9|14857.9|13
1629341600000|2021-08-19 02:53:20|14860.5|14858.5|14860.9|14858.9|14860.9|14858.9|14860|14858|10
1629341610000|2021-08-19 02:53:30|14861|14859|14860.4|14858.4|14861|14859|14860|14858|10
1629341620000|2021-08-19 02:53:40|14860.5|14858.5|14860.6|14858.6|14860.6|14858.6|14860.1|14858.1|3
1629341630000|2021-08-19 02:53:50|14860.5|14858.5|14860.4|14858.4|14860.6|14858.6|14860.1|14858.1|5
1629341640000|2021-08-19 02:54:00|14860.3|14858.3|14859.3|14857.3|14860.3|14858.3|14859.3|14857.3|4
1629341650000|2021-08-19 02:54:10|14859.1|14857.1|14859.4|14857.4|14860|14858|14859.1|14857.1|6
1629341660000|2021-08-19 02:54:20|14859.3|14857.3|14859.3|14857.3|14859.5|14857.5|14858.6|14856.6|14
1629341670000|2021-08-19 02:54:30|14859.1|14857.1|14859.6|14857.6|14859.6|14857.6|14859.1|14857.1|4
1629341680000|2021-08-19 02:54:40|14860|14858|14859.6|14857.6|14860.4|14858.4|14859.6|14857.6|16
1629341690000|2021-08-19 02:54:50|14859.8|14857.8|14858.9|14856.9|14859.8|14857.8|14858.6|14856.6|16
1629341700000|2021-08-19 02:55:00|14858.8|14856.8|14858.9|14856.9|14858.9|14856.9|14858.5|14856.5|34
1629341710000|2021-08-19 02:55:10|14859.1|14857.1|14858.6|14856.6|14859.3|14857.3|14858.5|14856.5|4
1629341720000|2021-08-19 02:55:20|14858.8|14856.8|14860.3|14858.3|14860.3|14858.3|14858.6|14856.6|39
1629341730000|2021-08-19 02:55:30|14860.1|14858.1|14858|14856|14860.1|14858.1|14858|14856|33
1629341740000|2021-08-19 02:55:40|14858.1|14856.1|14857.4|14855.4|14858.6|14856.6|14856.3|14854.3|48
1629341750000|2021-08-19 02:55:50|14857.5|14855.5|14857.9|14855.9|14858.6|14856.6|14857.1|14855.1|8
1629341760000|2021-08-19 02:56:00|14857.8|14855.8|14858.1|14856.1|14858.1|14856.1|14857.5|14855.5|3
1629341770000|2021-08-19 02:56:10|14858|14856|14858.4|14856.4|14858.4|14856.4|14857.6|14855.6|3
1629341780000|2021-08-19 02:56:20|14858.5|14856.5|14858.9|14856.9|14859.3|14857.3|14858.4|14856.4|15
1629341790000|2021-08-19 02:56:30|14858.8|14856.8|14858.8|14856.8|14858.9|14856.9|14858.6|14856.6|1
1629341800000|2021-08-19 02:56:40|14858.6|14856.6|14857.6|14855.6|14858.6|14856.6|14857.6|14855.6|3
1629341810000|2021-08-19 02:56:50|14857.8|14855.8|14857.5|14855.5|14858.1|14856.1|14857.1|14855.1|14
1629341820000|2021-08-19 02:57:00|14857.6|14855.6|14858|14856|14858.1|14856.1|14857.5|14855.5|5
1629341830000|2021-08-19 02:57:10|14858.1|14856.1|14857.1|14855.1|14858.1|14856.1|14857.1|14855.1|8
1629341840000|2021-08-19 02:57:20|14857.3|14855.3|14857.1|14855.1|14857.5|14855.5|14856.4|14854.4|24
1629341850000|2021-08-19 02:57:30|14857.4|14855.4|14856.9|14854.9|14857.4|14855.4|14856.5|14854.5|19
1629341860000|2021-08-19 02:57:40|14857|14855|14857.3|14855.3|14858|14856|14856.9|14854.9|21
1629341870000|2021-08-19 02:57:50|14857.1|14855.1|14856.9|14854.9|14857.4|14855.4|14856.8|14854.8|5
1629341880000|2021-08-19 02:58:00|14857.1|14855.1|14857.3|14855.3|14857.3|14855.3|14856.4|14854.4|25
1629341890000|2021-08-19 02:58:10|14857.1|14855.1|14856.1|14854.1|14857.1|14855.1|14856.1|14854.1|18
1629341900000|2021-08-19 02:58:20|14856.3|14854.3|14856.3|14854.3|14856.6|14854.6|14855.9|14853.9|15
1629341910000|2021-08-19 02:58:30|14856.1|14854.1|14857.4|14855.4|14857.4|14855.4|14856.1|14854.1|14
1629341920000|2021-08-19 02:58:40|14857.3|14855.3|14856.6|14854.6|14857.3|14855.3|14856.3|14854.3|2
1629341930000|2021-08-19 02:58:50|14856.5|14854.5|14856.9|14854.9|14857.1|14855.1|14856.1|14854.1|12
1629341940000|2021-08-19 02:59:00|14856.6|14854.6|14855.1|14853.1|14856.6|14854.6|14855.1|14853.1|20
1629341950000|2021-08-19 02:59:10|14855.4|14853.4|14855.4|14853.4|14855.6|14853.6|14855.1|14853.1|7
1629341960000|2021-08-19 02:59:20|14855.3|14853.3|14854.9|14852.9|14855.8|14853.8|14854.9|14852.9|11
1629341970000|2021-08-19 02:59:30|14855|14853|14855.3|14853.3|14855.8|14853.8|14855|14853|7
1629341980000|2021-08-19 02:59:40|14855.1|14853.1|14856.3|14854.3|14856.4|14854.4|14855.1|14853.1|4
1629341990000|2021-08-19 02:59:50|14856.4|14854.4|14856.1|14854.1|14856.6|14854.6|14855.9|14853.9|12
1629342000000|2021-08-19 03:00:00|14856.3|14854.3|14857.4|14855.4|14857.8|14855.8|14856.1|14854.1|38
1629342010000|2021-08-19 03:00:10|14857.3|14855.3|14857.8|14855.8|14857.9|14855.9|14856.6|14854.6|13
1629342020000|2021-08-19 03:00:20|14857.9|14855.9|14857.6|14855.6|14858.5|14856.5|14857.6|14855.6|18
1629342030000|2021-08-19 03:00:30|14857.4|14855.4|14857.9|14855.9|14858|14856|14857|14855|7
1629342040000|2021-08-19 03:00:40|14858|14856|14857.6|14855.6|14858.6|14856.6|14857.5|14855.5|23
1629342050000|2021-08-19 03:00:50|14857.8|14855.8|14857.1|14855.1|14857.8|14855.8|14856.5|14854.5|16
1629342060000|2021-08-19 03:01:00|14857.3|14855.3|14857.6|14855.6|14858.1|14856.1|14857.1|14855.1|25
1629342070000|2021-08-19 03:01:10|14857.5|14855.5|14857.4|14855.4|14857.6|14855.6|14857.3|14855.3|7
1629342080000|2021-08-19 03:01:20|14857.5|14855.5|14857.6|14855.6|14858.1|14856.1|14857.4|14855.4|4
1629342090000|2021-08-19 03:01:30|14857.8|14855.8|14858.6|14856.6|14858.8|14856.8|14857.6|14855.6|7
1629342100000|2021-08-19 03:01:40|14858.5|14856.5|14858.8|14856.8|14858.9|14856.9|14858.5|14856.5|5
1629342110000|2021-08-19 03:01:50|14859|14857|14858.6|14856.6|14859.6|14857.6|14858.6|14856.6|27
1629342120000|2021-08-19 03:02:00|14858.9|14856.9|14858.6|14856.6|14859|14857|14858.6|14856.6|15
1629342130000|2021-08-19 03:02:10|14858.4|14856.4|14858.6|14856.6|14858.6|14856.6|14858.3|14856.3|5
1629342140000|2021-08-19 03:02:20|14858.8|14856.8|14857.6|14855.6|14858.9|14856.9|14857.4|14855.4|18
1629342150000|2021-08-19 03:02:30|14857.5|14855.5|14856.1|14854.1|14857.5|14855.5|14856.1|14854.1|32
1629342160000|2021-08-19 03:02:40|14856.3|14854.3|14856.4|14854.4|14856.4|14854.4|14856.1|14854.1|2
1629342170000|2021-08-19 03:02:50|14856.5|14854.5|14857.1|14855.1|14857.4|14855.4|14856.5|14854.5|11
1629342180000|2021-08-19 03:03:00|14857.4|14855.4|14856.9|14854.9|14857.6|14855.6|14856.5|14854.5|24
1629342190000|2021-08-19 03:03:10|14856.8|14854.8|14857|14855|14857.1|14855.1|14856.5|14854.5|9
1629342200000|2021-08-19 03:03:20|14856.9|14854.9|14856.1|14854.1|14856.9|14854.9|14855.9|14853.9|27
1629342210000|2021-08-19 03:03:30|14856.3|14854.3|14857|14855|14857.5|14855.5|14856.3|14854.3|5
1629342220000|2021-08-19 03:03:40|14857.1|14855.1|14857.6|14855.6|14857.6|14855.6|14856.8|14854.8|7
1629342230000|2021-08-19 03:03:50|14857.5|14855.5|14857.1|14855.1|14857.5|14855.5|14856.4|14854.4|8
1629342240000|2021-08-19 03:04:00|14857|14855|14857.5|14855.5|14857.8|14855.8|14856.8|14854.8|14
1629342250000|2021-08-19 03:04:10|14857.4|14855.4|14857.3|14855.3|14857.9|14855.9|14857.1|14855.1|8
1629342260000|2021-08-19 03:04:20|14857.4|14855.4|14856.4|14854.4|14857.4|14855.4|14856|14854|10
1629342270000|2021-08-19 03:04:30|14856.3|14854.3|14856.9|14854.9|14856.9|14854.9|14856|14854|10
1629342280000|2021-08-19 03:04:40|14856.8|14854.8|14857.1|14855.1|14857.1|14855.1|14856.4|14854.4|3
1629342290000|2021-08-19 03:04:50|14857.3|14855.3|14857.1|14855.1|14857.8|14855.8|14857.1|14855.1|16
1629342300000|2021-08-19 03:05:00|14857|14855|14856.8|14854.8|14857|14855|14856|14854|20
1629342310000|2021-08-19 03:05:10|14856.9|14854.9|14856.5|14854.5|14856.9|14854.9|14856.4|14854.4|1
1629342320000|2021-08-19 03:05:20|14856.4|14854.4|14855.9|14853.9|14856.6|14854.6|14855.9|14853.9|8
1629342330000|2021-08-19 03:05:30|14856|14854|14856.9|14854.9|14856.9|14854.9|14855|14853|27
1629342340000|2021-08-19 03:05:40|14857.1|14855.1|14857.9|14855.9|14858.3|14856.3|14857.1|14855.1|24
1629342350000|2021-08-19 03:05:50|14857.8|14855.8|14858.6|14856.6|14858.6|14856.6|14857.5|14855.5|8
1629342360000|2021-08-19 03:06:00|14858.5|14856.5|14859.3|14857.3|14859.4|14857.4|14858.4|14856.4|11
1629342370000|2021-08-19 03:06:10|14859.1|14857.1|14858.6|14856.6|14859.5|14857.5|14858.6|14856.6|8
1629342380000|2021-08-19 03:06:20|14859|14857|14859.1|14857.1|14859.4|14857.4|14858.6|14856.6|13
1629342390000|2021-08-19 03:06:30|14859|14857|14859|14857|14859.1|14857.1|14858.8|14856.8|0
1629342400000|2021-08-19 03:06:40|14859.1|14857.1|14859.9|14857.9|14860.3|14858.3|14858.9|14856.9|42
1629342410000|2021-08-19 03:06:50|14859.6|14857.6|14858.3|14856.3|14859.6|14857.6|14858|14856|15
1629342420000|2021-08-19 03:07:00|14858.1|14856.1|14857.6|14855.6|14858.5|14856.5|14857.3|14855.3|18
1629342430000|2021-08-19 03:07:10|14857.8|14855.8|14857.1|14855.1|14857.8|14855.8|14857|14855|10
1629342440000|2021-08-19 03:07:20|14857.3|14855.3|14856.9|14854.9|14857.8|14855.8|14856.8|14854.8|6
1629342450000|2021-08-19 03:07:30|14856.8|14854.8|14856.9|14854.9|14857.5|14855.5|14856.8|14854.8|10
1629342460000|2021-08-19 03:07:40|14856.8|14854.8|14857.1|14855.1|14857.1|14855.1|14856.8|14854.8|3
1629342470000|2021-08-19 03:07:50|14857.4|14855.4|14857|14855|14857.6|14855.6|14856.9|14854.9|5
1629342480000|2021-08-19 03:08:00|14856.9|14854.9|14857.5|14855.5|14857.6|14855.6|14856.9|14854.9|7
1629342490000|2021-08-19 03:08:10|14857.6|14855.6|14856.9|14854.9|14857.9|14855.9|14856.9|14854.9|6
1629342500000|2021-08-19 03:08:20|14857|14855|14856.5|14854.5|14857|14855|14856.4|14854.4|6
1629342510000|2021-08-19 03:08:30|14856.4|14854.4|14857.4|14855.4|14857.8|14855.8|14856.3|14854.3|9
1629342520000|2021-08-19 03:08:40|14857.3|14855.3|14857.3|14855.3|14857.8|14855.8|14857.3|14855.3|5
1629342530000|2021-08-19 03:08:50|14857.1|14855.1|14856.4|14854.4|14857.1|14855.1|14856.1|14854.1|4
1629342540000|2021-08-19 03:09:00|14856.3|14854.3|14855.9|14853.9|14856.4|14854.4|14855.8|14853.8|11
1629342550000|2021-08-19 03:09:10|14856|14854|14856.3|14854.3|14856.3|14854.3|14855.5|14853.5|9
1629342560000|2021-08-19 03:09:20|14856.1|14854.1|14855.5|14853.5|14856.1|14854.1|14855.4|14853.4|5
1629342570000|2021-08-19 03:09:30|14855.8|14853.8|14855.4|14853.4|14855.8|14853.8|14855|14853|6
1629342580000|2021-08-19 03:09:40|14855.5|14853.5|14855.4|14853.4|14855.6|14853.6|14855.3|14853.3|4
1629342590000|2021-08-19 03:09:50|14855.3|14853.3|14855.6|14853.6|14855.6|14853.6|14855.3|14853.3|2
1629342600000|2021-08-19 03:10:00|14855.8|14853.8|14856.1|14854.1|14856.4|14854.4|14855.4|14853.4|20
1629342610000|2021-08-19 03:10:10|14856.3|14854.3|14855.9|14853.9|14856.3|14854.3|14855.5|14853.5|14
1629342620000|2021-08-19 03:10:20|14855.8|14853.8|14855.8|14853.8|14856.1|14854.1|14855.5|14853.5|1
1629342630000|2021-08-19 03:10:30|14855.6|14853.6|14854.6|14852.6|14855.8|14853.8|14854.6|14852.6|9
1629342640000|2021-08-19 03:10:40|14854.8|14852.8|14854.4|14852.4|14854.8|14852.8|14853.8|14851.8|73
1629342650000|2021-08-19 03:10:50|14854.5|14852.5|14853.6|14851.6|14854.5|14852.5|14853.5|14851.5|6
1629342660000|2021-08-19 03:11:00|14853.5|14851.5|14851.8|14849.8|14853.9|14851.9|14851.5|14849.5|99
1629342670000|2021-08-19 03:11:10|14852|14850|14851.8|14849.8|14852.5|14850.5|14851.4|14849.4|28
1629342680000|2021-08-19 03:11:20|14851.6|14849.6|14851.1|14849.1|14851.8|14849.8|14849.8|14847.8|66
1629342690000|2021-08-19 03:11:30|14851.3|14849.3|14851.1|14849.1|14852.1|14850.1|14850.5|14848.5|27
1629342700000|2021-08-19 03:11:40|14851|14849|14851.6|14849.6|14851.8|14849.8|14850.8|14848.8|16
1629342710000|2021-08-19 03:11:50|14851.5|14849.5|14851.8|14849.8|14852.1|14850.1|14851.5|14849.5|18
1629342720000|2021-08-19 03:12:00|14851.9|14849.9|14850.1|14848.1|14851.9|14849.9|14849.6|14847.6|31
1629342730000|2021-08-19 03:12:10|14850.4|14848.4|14851.6|14849.6|14852.4|14850.4|14850.4|14848.4|18
1629342740000|2021-08-19 03:12:20|14851.8|14849.8|14852|14850|14852.1|14850.1|14851.6|14849.6|16
1629342750000|2021-08-19 03:12:30|14851.9|14849.9|14852.6|14850.6|14852.6|14850.6|14851.4|14849.4|16
1629342760000|2021-08-19 03:12:40|14852.5|14850.5|14852.1|14850.1|14852.6|14850.6|14851.6|14849.6|10
1629342770000|2021-08-19 03:12:50|14852.3|14850.3|14853|14851|14853.3|14851.3|14852|14850|22
1629342780000|2021-08-19 03:13:00|14853.1|14851.1|14852.6|14850.6|14853.1|14851.1|14852.6|14850.6|3
1629342790000|2021-08-19 03:13:10|14852.5|14850.5|14852.6|14850.6|14852.6|14850.6|14851.9|14849.9|5
1629342800000|2021-08-19 03:13:20|14852.8|14850.8|14852|14850|14853.1|14851.1|14851.9|14849.9|14
1629342810000|2021-08-19 03:13:30|14852.1|14850.1|14852.1|14850.1|14852.4|14850.4|14851.8|14849.8|5
1629342820000|2021-08-19 03:13:40|14852|14850|14851.1|14849.1|14852|14850|14851.1|14849.1|6
1629342830000|2021-08-19 03:13:50|14851.3|14849.3|14851.6|14849.6|14851.6|14849.6|14851.1|14849.1|12
1629342840000|2021-08-19 03:14:00|14851.5|14849.5|14852|14850|14852|14850|14851.3|14849.3|6
1629342850000|2021-08-19 03:14:10|14852.1|14850.1|14852.9|14850.9|14853.1|14851.1|14852|14850|5
1629342860000|2021-08-19 03:14:20|14853.3|14851.3|14853.1|14851.1|14853.4|14851.4|14852.8|14850.8|5
1629342870000|2021-08-19 03:14:30|14853|14851|14853|14851|14853.4|14851.4|14852.4|14850.4|10
1629342880000|2021-08-19 03:14:40|14852.4|14850.4|14852.8|14850.8|14852.9|14850.9|14852.4|14850.4|5
1629342890000|2021-08-19 03:14:50|14852.9|14850.9|14852.9|14850.9|14853.3|14851.3|14852.9|14850.9|4
1629342900000|2021-08-19 03:15:00|14852.8|14850.8|14851.3|14849.3|14852.8|14850.8|14851.1|14849.1|29
1629342910000|2021-08-19 03:15:10|14851.1|14849.1|14851.4|14849.4|14851.6|14849.6|14851.1|14849.1|1
1629342920000|2021-08-19 03:15:20|14851.3|14849.3|14850.3|14848.3|14851.3|14849.3|14850|14848|13
1629342930000|2021-08-19 03:15:30|14850.1|14848.1|14851.1|14849.1|14851.3|14849.3|14850.1|14848.1|6
1629342940000|2021-08-19 03:15:40|14851.3|14849.3|14851.1|14849.1|14851.3|14849.3|14851.1|14849.1|4
1629342950000|2021-08-19 03:15:50|14850.8|14848.8|14851|14849|14851|14849|14850.5|14848.5|7
1629342960000|2021-08-19 03:16:00|14851.1|14849.1|14851|14849|14851.1|14849.1|14850.6|14848.6|5
1629342970000|2021-08-19 03:16:10|14850.9|14848.9|14850.6|14848.6|14851|14849|14849.9|14847.9|10
1629342980000|2021-08-19 03:16:20|14850.5|14848.5|14851.1|14849.1|14851.3|14849.3|14849.8|14847.8|26
1629342990000|2021-08-19 03:16:30|14851.3|14849.3|14851.6|14849.6|14852.1|14850.1|14851|14849|22
1629343000000|2021-08-19 03:16:40|14851.8|14849.8|14851.6|14849.6|14852.3|14850.3|14851.3|14849.3|8
1629343010000|2021-08-19 03:16:50|14851.5|14849.5|14852|14850|14852.4|14850.4|14851.5|14849.5|5
1629343020000|2021-08-19 03:17:00|14851.8|14849.8|14852.4|14850.4|14852.4|14850.4|14851.8|14849.8|10
1629343030000|2021-08-19 03:17:10|14852.5|14850.5|14852.6|14850.6|14852.9|14850.9|14852.1|14850.1|2
1629343040000|2021-08-19 03:17:20|14852.8|14850.8|14852.6|14850.6|14852.9|14850.9|14852.4|14850.4|3
1629343050000|2021-08-19 03:17:30|14852.8|14850.8|14852.9|14850.9|14853|14851|14852.6|14850.6|4
1629343060000|2021-08-19 03:17:40|14853|14851|14853.1|14851.1|14853.6|14851.6|14852.9|14850.9|7
1629343070000|2021-08-19 03:17:50|14853.3|14851.3|14853.4|14851.4|14854.1|14852.1|14853.3|14851.3|16
1629343080000|2021-08-19 03:18:00|14853.6|14851.6|14853.1|14851.1|14853.9|14851.9|14852.6|14850.6|16
1629343090000|2021-08-19 03:18:10|14853|14851|14853|14851|14853.1|14851.1|14852.9|14850.9|12
1629343100000|2021-08-19 03:18:20|14852.9|14850.9|14851.9|14849.9|14852.9|14850.9|14851.8|14849.8|14
1629343110000|2021-08-19 03:18:30|14851.6|14849.6|14852.3|14850.3|14852.5|14850.5|14851.6|14849.6|11
1629343120000|2021-08-19 03:18:40|14852.1|14850.1|14852.1|14850.1|14852.4|14850.4|14851.9|14849.9|2
1629343130000|2021-08-19 03:18:50|14852.3|14850.3|14853.4|14851.4|14853.4|14851.4|14852.3|14850.3|5
1629343140000|2021-08-19 03:19:00|14853.3|14851.3|14851.6|14849.6|14853.3|14851.3|14851.6|14849.6|13
1629343150000|2021-08-19 03:19:10|14851.8|14849.8|14852|14850|14852.4|14850.4|14851.6|14849.6|2
1629343160000|2021-08-19 03:19:20|14852.1|14850.1|14852.6|14850.6|14852.9|14850.9|14852.1|14850.1|2
1629343170000|2021-08-19 03:19:30|14852.8|14850.8|14852.1|14850.1|14852.8|14850.8|14851.9|14849.9|10
1629343180000|2021-08-19 03:19:40|14852.3|14850.3|14852.1|14850.1|14852.3|14850.3|14851.6|14849.6|7
1629343190000|2021-08-19 03:19:50|14852.3|14850.3|14853.9|14851.9|14853.9|14851.9|14852.1|14850.1|6
1629343200000|2021-08-19 03:20:00|14854|14852|14854.1|14852.1|14854.6|14852.6|14853.8|14851.8|41
1629343210000|2021-08-19 03:20:10|14854.3|14852.3|14854.9|14852.9|14855|14853|14854.3|14852.3|7
1629343220000|2021-08-19 03:20:20|14854.8|14852.8|14854.6|14852.6|14855|14853|14854.5|14852.5|16
1629343230000|2021-08-19 03:20:30|14854.8|14852.8|14855.3|14853.3|14855.6|14853.6|14854.6|14852.6|20
1629343240000|2021-08-19 03:20:40|14855.4|14853.4|14854.9|14852.9|14855.5|14853.5|14854.8|14852.8|19
1629343250000|2021-08-19 03:20:50|14855|14853|14854.9|14852.9|14855.6|14853.6|14854.6|14852.6|14
1629343260000|2021-08-19 03:21:00|14855|14853|14855.6|14853.6|14855.8|14853.8|14855|14853|4
1629343270000|2021-08-19 03:21:10|14855.8|14853.8|14856.1|14854.1|14856.5|14854.5|14855.6|14853.6|34
1629343280000|2021-08-19 03:21:20|14856.3|14854.3|14857|14855|14857|14855|14856|14854|5
1629343290000|2021-08-19 03:21:30|14856.9|14854.9|14858.1|14856.1|14858.3|14856.3|14856.8|14854.8|41
1629343300000|2021-08-19 03:21:40|14858.3|14856.3|14860|14858|14860|14858|14858|14856|29
1629343310000|2021-08-19 03:21:50|14859.9|14857.9|14859.8|14857.8|14860.3|14858.3|14859.4|14857.4|40
1629343320000|2021-08-19 03:22:00|14859.6|14857.6|14861.6|14859.6|14861.8|14859.8|14859.4|14857.4|79
1629343330000|2021-08-19 03:22:10|14861.5|14859.5|14863|14861|14863.3|14861.3|14860.5|14858.5|160
1629343340000|2021-08-19 03:22:20|14863.1|14861.1|14861.8|14859.8|14863.1|14861.1|14861.6|14859.6|25
1629343350000|2021-08-19 03:22:30|14862.8|14860.8|14862.3|14860.3|14863.1|14861.1|14861.8|14859.8|32
1629343360000|2021-08-19 03:22:40|14862.4|14860.4|14862|14860|14862.8|14860.8|14861.8|14859.8|16
1629343370000|2021-08-19 03:22:50|14861.9|14859.9|14862.1|14860.1|14862.4|14860.4|14861.6|14859.6|9
1629343380000|2021-08-19 03:23:00|14862.4|14860.4|14861.9|14859.9|14862.5|14860.5|14861.8|14859.8|4
1629343390000|2021-08-19 03:23:10|14862|14860|14861.9|14859.9|14862.6|14860.6|14861.6|14859.6|15
1629343400000|2021-08-19 03:23:20|14861.8|14859.8|14861.4|14859.4|14862|14860|14861|14859|34
1629343410000|2021-08-19 03:23:30|14861.3|14859.3|14861.1|14859.1|14861.6|14859.6|14861.1|14859.1|9
1629343420000|2021-08-19 03:23:40|14861|14859|14860.6|14858.6|14861.4|14859.4|14860.5|14858.5|21
1629343430000|2021-08-19 03:23:50|14860.8|14858.8|14861.6|14859.6|14862|14860|14860.8|14858.8|12
1629343440000|2021-08-19 03:24:00|14861.8|14859.8|14861.8|14859.8|14862|14860|14861.6|14859.6|3
1629343450000|2021-08-19 03:24:10|14861.9|14859.9|14861.5|14859.5|14862|14860|14860.9|14858.9|12
1629343460000|2021-08-19 03:24:20|14861.6|14859.6|14861.3|14859.3|14861.6|14859.6|14861|14859|2
1629343470000|2021-08-19 03:24:30|14861.4|14859.4|14860.9|14858.9|14861.4|14859.4|14860.9|14858.9|9
1629343480000|2021-08-19 03:24:40|14860.6|14858.6|14861.4|14859.4|14862|14860|14860.6|14858.6|26
1629343490000|2021-08-19 03:24:50|14861.1|14859.1|14860.9|14858.9|14861.5|14859.5|14860.9|14858.9|6
1629343500000|2021-08-19 03:25:00|14860.8|14858.8|14860.9|14858.9|14861.3|14859.3|14860.6|14858.6|9
1629343510000|2021-08-19 03:25:10|14861|14859|14860.6|14858.6|14861.1|14859.1|14860.6|14858.6|5
1629343520000|2021-08-19 03:25:20|14860.8|14858.8|14861|14859|14861.1|14859.1|14860.5|14858.5|3
1629343530000|2021-08-19 03:25:30|14860.9|14858.9|14860.4|14858.4|14860.9|14858.9|14860.3|14858.3|31
1629343540000|2021-08-19 03:25:40|14860.3|14858.3|14859.5|14857.5|14860.3|14858.3|14858.4|14856.4|54
1629343550000|2021-08-19 03:25:50|14859.6|14857.6|14859.8|14857.8|14859.8|14857.8|14859.1|14857.1|3
1629343560000|2021-08-19 03:26:00|14859.9|14857.9|14858.8|14856.8|14859.9|14857.9|14858.8|14856.8|11
1629343570000|2021-08-19 03:26:10|14858.6|14856.6|14859.1|14857.1|14859.3|14857.3|14858.3|14856.3|15
1629343580000|2021-08-19 03:26:20|14859.3|14857.3|14859.1|14857.1|14859.4|14857.4|14859|14857|2
1629343590000|2021-08-19 03:26:30|14859.3|14857.3|14859.6|14857.6|14860.6|14858.6|14859.3|14857.3|24
1629343600000|2021-08-19 03:26:40|14859.5|14857.5|14859.3|14857.3|14859.9|14857.9|14859.1|14857.1|4
1629343610000|2021-08-19 03:26:50|14859.1|14857.1|14858.6|14856.6|14859.6|14857.6|14858.6|14856.6|7
1629343620000|2021-08-19 03:27:00|14858.8|14856.8|14858.3|14856.3|14858.8|14856.8|14857.6|14855.6|7
1629343630000|2021-08-19 03:27:10|14858.4|14856.4|14858.4|14856.4|14858.6|14856.6|14857.9|14855.9|8
1629343640000|2021-08-19 03:27:20|14858.5|14856.5|14858.5|14856.5|14858.8|14856.8|14858.4|14856.4|3
1629343650000|2021-08-19 03:27:30|14858.6|14856.6|14858.6|14856.6|14858.6|14856.6|14858.3|14856.3|7
1629343660000|2021-08-19 03:27:40|14858.5|14856.5|14856.9|14854.9|14858.6|14856.6|14856.8|14854.8|11
1629343670000|2021-08-19 03:27:50|14856.8|14854.8|14856.8|14854.8|14856.9|14854.9|14856.5|14854.5|16
1629343680000|2021-08-19 03:28:00|14856.6|14854.6|14855.6|14853.6|14856.8|14854.8|14855.6|14853.6|12
1629343690000|2021-08-19 03:28:10|14856.1|14854.1|14856|14854|14856.6|14854.6|14855.4|14853.4|17
1629343700000|2021-08-19 03:28:20|14856.1|14854.1|14856.1|14854.1|14856.3|14854.3|14855.8|14853.8|3
1629343710000|2021-08-19 03:28:30|14856|14854|14856.5|14854.5|14856.9|14854.9|14855.8|14853.8|3
1629343720000|2021-08-19 03:28:40|14856.6|14854.6|14857|14855|14857|14855|14856.5|14854.5|0
1629343730000|2021-08-19 03:28:50|14857.1|14855.1|14856.4|14854.4|14857.6|14855.6|14856.4|14854.4|12
1629343740000|2021-08-19 03:29:00|14856.3|14854.3|14856.9|14854.9|14857|14855|14856.3|14854.3|2
1629343750000|2021-08-19 03:29:10|14857|14855|14856.6|14854.6|14857.3|14855.3|14856.6|14854.6|10
1629343760000|2021-08-19 03:29:20|14856.8|14854.8|14857.4|14855.4|14857.4|14855.4|14856.6|14854.6|3
1629343770000|2021-08-19 03:29:30|14857.3|14855.3|14857.9|14855.9|14857.9|14855.9|14857.3|14855.3|4
1629343780000|2021-08-19 03:29:40|14857.8|14855.8|14858.4|14856.4|14858.5|14856.5|14857.6|14855.6|7
1629343790000|2021-08-19 03:29:50|14858.3|14856.3|14858.5|14856.5|14858.9|14856.9|14857.5|14855.5|22
1629343800000|2021-08-19 03:30:00|14858.4|14856.4|14856.8|14854.8|14858.6|14856.6|14856.5|14854.5|15
1629343810000|2021-08-19 03:30:10|14856.6|14854.6|14856.1|14854.1|14856.6|14854.6|14856|14854|39
1629343820000|2021-08-19 03:30:20|14856|14854|14856.3|14854.3|14856.4|14854.4|14855.5|14853.5|9
1629343830000|2021-08-19 03:30:30|14856.1|14854.1|14855.1|14853.1|14856.1|14854.1|14855.1|14853.1|14
1629343840000|2021-08-19 03:30:40|14855|14853|14855|14853|14855.3|14853.3|14854.9|14852.9|5
1629343850000|2021-08-19 03:30:50|14855.1|14853.1|14855.4|14853.4|14855.4|14853.4|14855|14853|1
1629343860000|2021-08-19 03:31:00|14855.3|14853.3|14855.6|14853.6|14855.6|14853.6|14854.9|14852.9|5
1629343870000|2021-08-19 03:31:10|14855.9|14853.9|14856.6|14854.6|14856.6|14854.6|14855.8|14853.8|9
1629343880000|2021-08-19 03:31:20|14856.8|14854.8|14856.9|14854.9|14857.1|14855.1|14856.5|14854.5|2
1629343890000|2021-08-19 03:31:30|14856.8|14854.8|14856.1|14854.1|14856.8|14854.8|14855.6|14853.6|3
1629343900000|2021-08-19 03:31:40|14856|14854|14855.9|14853.9|14856|14854|14855.6|14853.6|5
1629343910000|2021-08-19 03:31:50|14856|14854|14855.6|14853.6|14856|14854|14855.6|14853.6|0
1629343920000|2021-08-19 03:32:00|14855.8|14853.8|14855.8|14853.8|14856|14854|14855.8|14853.8|2
1629343930000|2021-08-19 03:32:10|14855.9|14853.9|14854.6|14852.6|14855.9|14853.9|14854.6|14852.6|31
1629343940000|2021-08-19 03:32:20|14854.9|14852.9|14854.6|14852.6|14855.1|14853.1|14854.6|14852.6|10
1629343950000|2021-08-19 03:32:30|14854.3|14852.3|14854.6|14852.6|14854.6|14852.6|14853.6|14851.6|37
1629343960000|2021-08-19 03:32:40|14854.8|14852.8|14854.9|14852.9|14855|14853|14854.5|14852.5|0
1629343970000|2021-08-19 03:32:50|14854.8|14852.8|14855.1|14853.1|14855.3|14853.3|14854.8|14852.8|4
1629343980000|2021-08-19 03:33:00|14855.3|14853.3|14855.6|14853.6|14855.9|14853.9|14855.1|14853.1|7
1629343990000|2021-08-19 03:33:10|14855.5|14853.5|14855.4|14853.4|14855.6|14853.6|14855.3|14853.3|2
1629344000000|2021-08-19 03:33:20|14855.5|14853.5|14854.9|14852.9|14855.5|14853.5|14854.6|14852.6|0
1629344010000|2021-08-19 03:33:30|14854.8|14852.8|14854.3|14852.3|14855.1|14853.1|14854.3|14852.3|7
1629344020000|2021-08-19 03:33:40|14854.4|14852.4|14853.8|14851.8|14854.4|14852.4|14853.4|14851.4|21
1629344030000|2021-08-19 03:33:50|14854|14852|14854.3|14852.3|14854.4|14852.4|14853.8|14851.8|3
1629344040000|2021-08-19 03:34:00|14854.1|14852.1|14853.8|14851.8|14854.5|14852.5|14853.8|14851.8|5
1629344050000|2021-08-19 03:34:10|14853.6|14851.6|14853.4|14851.4|14854|14852|14853.3|14851.3|15
1629344060000|2021-08-19 03:34:20|14853.3|14851.3|14853.8|14851.8|14853.9|14851.9|14853.3|14851.3|6
1629344070000|2021-08-19 03:34:30|14853.9|14851.9|14854.4|14852.4|14854.4|14852.4|14853.9|14851.9|5
1629344080000|2021-08-19 03:34:40|14854.5|14852.5|14855.6|14853.6|14855.8|14853.8|14854.5|14852.5|10
1629344090000|2021-08-19 03:34:50|14855.8|14853.8|14855.5|14853.5|14856|14854|14855.5|14853.5|1
1629344100000|2021-08-19 03:35:00|14855.4|14853.4|14855.9|14853.9|14855.9|14853.9|14854.5|14852.5|9
1629344110000|2021-08-19 03:35:10|14855.8|14853.8|14854.4|14852.4|14855.8|14853.8|14854.4|14852.4|4
1629344120000|2021-08-19 03:35:20|14853.8|14851.8|14853.1|14851.1|14854.1|14852.1|14853.1|14851.1|13
1629344130000|2021-08-19 03:35:30|14853.3|14851.3|14853.4|14851.4|14853.6|14851.6|14853.1|14851.1|4
1629344140000|2021-08-19 03:35:40|14853.3|14851.3|14853.4|14851.4|14853.6|14851.6|14853.1|14851.1|5
1629344150000|2021-08-19 03:35:50|14853.3|14851.3|14853.6|14851.6|14853.6|14851.6|14853.1|14851.1|4
1629344160000|2021-08-19 03:36:00|14853.4|14851.4|14853.5|14851.5|14853.5|14851.5|14852.8|14850.8|24
1629344170000|2021-08-19 03:36:10|14853.4|14851.4|14853.3|14851.3|14853.8|14851.8|14853.3|14851.3|4
1629344180000|2021-08-19 03:36:20|14853.4|14851.4|14853.4|14851.4|14853.6|14851.6|14853.3|14851.3|3
1629344190000|2021-08-19 03:36:30|14853.3|14851.3|14853.1|14851.1|14853.4|14851.4|14853.1|14851.1|2
1629344200000|2021-08-19 03:36:40|14853.3|14851.3|14854|14852|14854|14852|14853.3|14851.3|1
1629344210000|2021-08-19 03:36:50|14854.1|14852.1|14854.4|14852.4|14854.4|14852.4|14853.3|14851.3|4
1629344220000|2021-08-19 03:37:00|14854.3|14852.3|14854.1|14852.1|14854.3|14852.3|14853.9|14851.9|0
1629344230000|2021-08-19 03:37:10|14854|14852|14853.4|14851.4|14854.4|14852.4|14853.4|14851.4|3
1629344240000|2021-08-19 03:37:20|14853.5|14851.5|14853.4|14851.4|14853.8|14851.8|14853.1|14851.1|4
1629344250000|2021-08-19 03:37:30|14853.5|14851.5|14853.9|14851.9|14854.5|14852.5|14853.5|14851.5|16
1629344260000|2021-08-19 03:37:40|14854|14852|14854|14852|14854.3|14852.3|14853.9|14851.9|2
1629344270000|2021-08-19 03:37:50|14853.9|14851.9|14852.3|14850.3|14853.9|14851.9|14852.1|14850.1|20
1629344280000|2021-08-19 03:38:00|14852.4|14850.4|14853.3|14851.3|14853.8|14851.8|14852.4|14850.4|5
1629344290000|2021-08-19 03:38:10|14853.1|14851.1|14853|14851|14853.3|14851.3|14852.9|14850.9|1
1629344300000|2021-08-19 03:38:20|14853.1|14851.1|14852.3|14850.3|14853.3|14851.3|14852.1|14850.1|7
1629344310000|2021-08-19 03:38:30|14852.1|14850.1|14852.8|14850.8|14853|14851|14852|14850|10
1629344320000|2021-08-19 03:38:40|14852.9|14850.9|14853.4|14851.4|14853.4|14851.4|14852.6|14850.6|0
1629344330000|2021-08-19 03:38:50|14853.3|14851.3|14853.9|14851.9|14854.1|14852.1|14852.9|14850.9|8
1629344340000|2021-08-19 03:39:00|14854|14852|14852.5|14850.5|14854|14852|14852.5|14850.5|13
1629344350000|2021-08-19 03:39:10|14852.4|14850.4|14851.6|14849.6|14852.6|14850.6|14851.6|14849.6|1
1629344360000|2021-08-19 03:39:20|14851.5|14849.5|14852.4|14850.4|14852.6|14850.6|14851.5|14849.5|10
1629344370000|2021-08-19 03:39:30|14852.5|14850.5|14853.1|14851.1|14853.5|14851.5|14852.5|14850.5|4
1629344380000|2021-08-19 03:39:40|14853.3|14851.3|14852.1|14850.1|14853.3|14851.3|14852|14850|7
1629344390000|2021-08-19 03:39:50|14852.3|14850.3|14852.1|14850.1|14852.3|14850.3|14851.5|14849.5|4
1629344400000|2021-08-19 03:40:00|14852.3|14850.3|14851.9|14849.9|14852.3|14850.3|14851.5|14849.5|3
1629344410000|2021-08-19 03:40:10|14851.8|14849.8|14852.4|14850.4|14852.4|14850.4|14851.5|14849.5|13
1629344420000|2021-08-19 03:40:20|14852.3|14850.3|14853.3|14851.3|14853.3|14851.3|14852.1|14850.1|8
1629344430000|2021-08-19 03:40:30|14853|14851|14852.4|14850.4|14853|14851|14852.1|14850.1|3
1629344440000|2021-08-19 03:40:40|14852.5|14850.5|14852.5|14850.5|14853|14851|14852.4|14850.4|0
1629344450000|2021-08-19 03:40:50|14852.6|14850.6|14853.6|14851.6|14853.9|14851.9|14852.6|14850.6|2
1629344460000|2021-08-19 03:41:00|14853.8|14851.8|14853.1|14851.1|14854|14852|14853.1|14851.1|3
1629344470000|2021-08-19 03:41:10|14853.3|14851.3|14853.4|14851.4|14853.6|14851.6|14853.1|14851.1|4
1629344480000|2021-08-19 03:41:20|14853.3|14851.3|14853.6|14851.6|14853.8|14851.8|14853.3|14851.3|3
1629344490000|2021-08-19 03:41:30|14853.5|14851.5|14854.4|14852.4|14854.8|14852.8|14853.4|14851.4|11
1629344500000|2021-08-19 03:41:40|14854.3|14852.3|14854.3|14852.3|14854.6|14852.6|14854.1|14852.1|3
1629344510000|2021-08-19 03:41:50|14854.1|14852.1|14853.6|14851.6|14854.1|14852.1|14853.1|14851.1|5
1629344520000|2021-08-19 03:42:00|14853.5|14851.5|14852.4|14850.4|14853.5|14851.5|14852.3|14850.3|10
1629344530000|2021-08-19 03:42:10|14852.3|14850.3|14852.8|14850.8|14852.8|14850.8|14851.8|14849.8|17
1629344540000|2021-08-19 03:42:20|14852.9|14850.9|14853.1|14851.1|14853.8|14851.8|14852.8|14850.8|8
1629344550000|2021-08-19 03:42:30|14853|14851|14853.6|14851.6|14854.1|14852.1|14853|14851|10
1629344560000|2021-08-19 03:42:40|14853.8|14851.8|14853.8|14851.8|14853.9|14851.9|14853.5|14851.5|1
1629344570000|2021-08-19 03:42:50|14853.9|14851.9|14854.1|14852.1|14854.1|14852.1|14853.5|14851.5|4
1629344580000|2021-08-19 03:43:00|14854|14852|14853.8|14851.8|14854|14852|14853.6|14851.6|3
1629344590000|2021-08-19 03:43:10|14853.6|14851.6|14853.6|14851.6|14853.8|14851.8|14853.6|14851.6|0
1629344600000|2021-08-19 03:43:20|14853.5|14851.5|14852.3|14850.3|14853.6|14851.6|14852|14850|3
1629344610000|2021-08-19 03:43:30|14852.1|14850.1|14852.6|14850.6|14852.6|14850.6|14852.1|14850.1|3
1629344620000|2021-08-19 03:43:40|14852.8|14850.8|14853|14851|14853|14851|14852.8|14850.8|1
1629344630000|2021-08-19 03:43:50|14853.1|14851.1|14853.1|14851.1|14853.1|14851.1|14853.1|14851.1|0
1629344640000|2021-08-19 03:44:00|14853.3|14851.3|14852|14850|14853.4|14851.4|14851.8|14849.8|15
1629344650000|2021-08-19 03:44:10|14852.1|14850.1|14853.3|14851.3|14853.5|14851.5|14852.1|14850.1|11
1629344660000|2021-08-19 03:44:20|14853.1|14851.1|14853.1|14851.1|14853.4|14851.4|14853|14851|1
1629344670000|2021-08-19 03:44:30|14852.9|14850.9|14852.6|14850.6|14852.9|14850.9|14852.5|14850.5|1
1629344680000|2021-08-19 03:44:40|14852.8|14850.8|14853.6|14851.6|14853.6|14851.6|14852.8|14850.8|2
1629344690000|2021-08-19 03:44:50|14853.5|14851.5|14854.3|14852.3|14854.3|14852.3|14853.5|14851.5|5
1629344700000|2021-08-19 03:45:00|14854.1|14852.1|14853.3|14851.3|14854.3|14852.3|14853.3|14851.3|6
1629344710000|2021-08-19 03:45:10|14853.1|14851.1|14851.4|14849.4|14853.4|14851.4|14851.3|14849.3|35
1629344720000|2021-08-19 03:45:20|14851.3|14849.3|14850.6|14848.6|14851.3|14849.3|14850.4|14848.4|22
1629344730000|2021-08-19 03:45:30|14850.3|14848.3|14851.1|14849.1|14851.1|14849.1|14850.3|14848.3|16
1629344740000|2021-08-19 03:45:40|14850.9|14848.9|14850.6|14848.6|14850.9|14848.9|14850.3|14848.3|10
1629344750000|2021-08-19 03:45:50|14850.8|14848.8|14850.8|14848.8|14850.9|14848.9|14850.6|14848.6|0
1629344760000|2021-08-19 03:46:00|14850.6|14848.6|14851.4|14849.4|14851.5|14849.5|14850.6|14848.6|9
1629344770000|2021-08-19 03:46:10|14851.1|14849.1|14851.1|14849.1|14851.3|14849.3|14851.1|14849.1|3
1629344780000|2021-08-19 03:46:20|14851|14849|14851.1|14849.1|14851.4|14849.4|14851|14849|13
1629344790000|2021-08-19 03:46:30|14851.3|14849.3|14851.4|14849.4|14851.5|14849.5|14851.1|14849.1|1
1629344800000|2021-08-19 03:46:40|14851.3|14849.3|14852|14850|14852|14850|14851.1|14849.1|15
1629344810000|2021-08-19 03:46:50|14851.9|14849.9|14852.1|14850.1|14852.1|14850.1|14851.9|14849.9|1
1629344820000|2021-08-19 03:47:00|14852.8|14850.8|14853.9|14851.9|14853.9|14851.9|14852.8|14850.8|17
1629344830000|2021-08-19 03:47:10|14853.8|14851.8|14853.6|14851.6|14853.9|14851.9|14853.3|14851.3|9
1629344840000|2021-08-19 03:47:20|14853.5|14851.5|14852.5|14850.5|14853.6|14851.6|14852.4|14850.4|11
1629344850000|2021-08-19 03:47:30|14852.4|14850.4|14853.4|14851.4|14853.4|14851.4|14852.4|14850.4|1
1629344860000|2021-08-19 03:47:40|14853.5|14851.5|14853.6|14851.6|14853.6|14851.6|14853.5|14851.5|2
1629344870000|2021-08-19 03:47:50|14853.8|14851.8|14854.1|14852.1|14854.3|14852.3|14853.6|14851.6|8
1629344880000|2021-08-19 03:48:00|14854|14852|14854.6|14852.6|14855.3|14853.3|14853.9|14851.9|30
1629344890000|2021-08-19 03:48:10|14854.8|14852.8|14854.9|14852.9|14854.9|14852.9|14854.5|14852.5|5
1629344900000|2021-08-19 03:48:20|14854.8|14852.8|14853.5|14851.5|14854.8|14852.8|14853.5|14851.5|7
1629344910000|2021-08-19 03:48:30|14853.6|14851.6|14854.1|14852.1|14854.1|14852.1|14853.4|14851.4|0
1629344920000|2021-08-19 03:48:40|14854|14852|14853.9|14851.9|14854|14852|14853.5|14851.5|0
1629344930000|2021-08-19 03:48:50|14853.8|14851.8|14853.6|14851.6|14854|14852|14853.6|14851.6|0
1629344940000|2021-08-19 03:49:00|14853.5|14851.5|14853.9|14851.9|14853.9|14851.9|14853.1|14851.1|10
1629344950000|2021-08-19 03:49:10|14853.8|14851.8|14852.9|14850.9|14853.8|14851.8|14852.8|14850.8|10
1629344960000|2021-08-19 03:49:20|14853|14851|14853.5|14851.5|14853.5|14851.5|14852.6|14850.6|3
1629344970000|2021-08-19 03:49:30|14853.3|14851.3|14852.9|14850.9|14853.3|14851.3|14852.6|14850.6|4
1629344980000|2021-08-19 03:49:40|14852.8|14850.8|14852.8|14850.8|14852.9|14850.9|14852.5|14850.5|6
1629344990000|2021-08-19 03:49:50|14852.9|14850.9|14852.3|14850.3|14852.9|14850.9|14852.1|14850.1|16
1629345000000|2021-08-19 03:50:00|14852.4|14850.4|14853.1|14851.1|14853.1|14851.1|14852.3|14850.3|6
1629345010000|2021-08-19 03:50:10|14853|14851|14852.9|14850.9|14853|14851|14852.9|14850.9|1
1629345020000|2021-08-19 03:50:20|14852.8|14850.8|14852.4|14850.4|14852.8|14850.8|14852.3|14850.3|1
1629345030000|2021-08-19 03:50:30|14852.5|14850.5|14852.8|14850.8|14853.1|14851.1|14852.5|14850.5|4
1629345040000|2021-08-19 03:50:40|14852.6|14850.6|14852.9|14850.9|14852.9|14850.9|14852.1|14850.1|2
1629345050000|2021-08-19 03:50:50|14852.8|14850.8|14851.9|14849.9|14852.8|14850.8|14851.8|14849.8|7
1629345060000|2021-08-19 03:51:00|14851.8|14849.8|14851.3|14849.3|14851.9|14849.9|14851.1|14849.1|38
1629345070000|2021-08-19 03:51:10|14851.1|14849.1|14851.5|14849.5|14851.5|14849.5|14851.1|14849.1|9
1629345080000|2021-08-19 03:51:20|14851.4|14849.4|14851.5|14849.5|14851.8|14849.8|14851.1|14849.1|2
1629345090000|2021-08-19 03:51:30|14851.6|14849.6|14852.1|14850.1|14852.3|14850.3|14851.3|14849.3|15
1629345100000|2021-08-19 03:51:40|14852|14850|14852|14850|14852.5|14850.5|14851.9|14849.9|4
1629345110000|2021-08-19 03:51:50|14851.9|14849.9|14852.6|14850.6|14852.6|14850.6|14851.9|14849.9|1
1629345120000|2021-08-19 03:52:00|14852.5|14850.5|14852.1|14850.1|14852.6|14850.6|14852.1|14850.1|5
1629345130000|2021-08-19 03:52:10|14852.3|14850.3|14852.6|14850.6|14852.9|14850.9|14852.3|14850.3|4
1629345140000|2021-08-19 03:52:20|14852.5|14850.5|14853.1|14851.1|14853.1|14851.1|14852.3|14850.3|2
1629345150000|2021-08-19 03:52:30|14852.9|14850.9|14852.3|14850.3|14852.9|14850.9|14852|14850|5
1629345160000|2021-08-19 03:52:40|14852.1|14850.1|14851.9|14849.9|14852.1|14850.1|14851.9|14849.9|3
1629345170000|2021-08-19 03:52:50|14852|14850|14852.1|14850.1|14852.3|14850.3|14852|14850|1
1629345180000|2021-08-19 03:53:00|14852.3|14850.3|14852.9|14850.9|14853|14851|14852.3|14850.3|3
1629345190000|2021-08-19 03:53:10|14852.8|14850.8|14852.8|14850.8|14852.8|14850.8|14852.3|14850.3|0
1629345200000|2021-08-19 03:53:20|14852.6|14850.6|14852.6|14850.6|14852.8|14850.8|14852.5|14850.5|1
1629345210000|2021-08-19 03:53:30|14852.8|14850.8|14853.1|14851.1|14853.1|14851.1|14852.5|14850.5|4
1629345220000|2021-08-19 03:53:40|14853.4|14851.4|14853.1|14851.1|14853.5|14851.5|14852.9|14850.9|19
1629345230000|2021-08-19 03:53:50|14853.3|14851.3|14853.1|14851.1|14853.4|14851.4|14852.9|14850.9|1
1629345240000|2021-08-19 03:54:00|14853.3|14851.3|14853.6|14851.6|14853.9|14851.9|14853.3|14851.3|8
1629345250000|2021-08-19 03:54:10|14853.5|14851.5|14853.5|14851.5|14853.6|14851.6|14853.4|14851.4|1
1629345260000|2021-08-19 03:54:20|14853.6|14851.6|14853.1|14851.1|14853.6|14851.6|14852.9|14850.9|4
1629345270000|2021-08-19 03:54:30|14853|14851|14853.8|14851.8|14853.8|14851.8|14852.9|14850.9|4
1629345280000|2021-08-19 03:54:40|14853.9|14851.9|14854.1|14852.1|14854.3|14852.3|14853.9|14851.9|9
1629345290000|2021-08-19 03:54:50|14854|14852|14854.1|14852.1|14854.3|14852.3|14853.9|14851.9|2
1629345300000|2021-08-19 03:55:00|14854.3|14852.3|14854.3|14852.3|14854.6|14852.6|14854.1|14852.1|5
1629345310000|2021-08-19 03:55:10|14854.4|14852.4|14854.1|14852.1|14854.6|14852.6|14854|14852|1
1629345320000|2021-08-19 03:55:20|14854|14852|14853|14851|14854.1|14852.1|14852.9|14850.9|8
1629345330000|2021-08-19 03:55:30|14853.1|14851.1|14853.8|14851.8|14854.1|14852.1|14853.1|14851.1|2
1629345340000|2021-08-19 03:55:40|14853.6|14851.6|14853.4|14851.4|14853.6|14851.6|14853.4|14851.4|0
1629345350000|2021-08-19 03:55:50|14853.5|14851.5|14853.1|14851.1|14853.8|14851.8|14853.1|14851.1|0
1629345360000|2021-08-19 03:56:00|14853.3|14851.3|14853.1|14851.1|14853.6|14851.6|14852.9|14850.9|4
1629345370000|2021-08-19 03:56:10|14853|14851|14853.4|14851.4|14853.5|14851.5|14853|14851|0
1629345380000|2021-08-19 03:56:20|14853.3|14851.3|14853.9|14851.9|14853.9|14851.9|14853|14851|2
1629345390000|2021-08-19 03:56:30|14853.8|14851.8|14853.3|14851.3|14853.8|14851.8|14853|14851|0
1629345400000|2021-08-19 03:56:40|14853.6|14851.6|14854.4|14852.4|14854.4|14852.4|14853.6|14851.6|6
1629345410000|2021-08-19 03:56:50|14854.5|14852.5|14854.1|14852.1|14854.5|14852.5|14853.6|14851.6|17
1629345420000|2021-08-19 03:57:00|14854|14852|14854.1|14852.1|14854.1|14852.1|14853.8|14851.8|1
1629345430000|2021-08-19 03:57:10|14854|14852|14854.1|14852.1|14854.1|14852.1|14853.6|14851.6|0
1629345440000|2021-08-19 03:57:20|14854|14852|14853.6|14851.6|14854|14852|14853.5|14851.5|0
1629345450000|2021-08-19 03:57:30|14853.5|14851.5|14853.9|14851.9|14853.9|14851.9|14853.5|14851.5|1
1629345460000|2021-08-19 03:57:40|14853.8|14851.8|14853.1|14851.1|14853.9|14851.9|14852.6|14850.6|5
1629345470000|2021-08-19 03:57:50|14853.4|14851.4|14853.6|14851.6|14853.9|14851.9|14853.4|14851.4|21
1629345480000|2021-08-19 03:58:00|14853.9|14851.9|14853.4|14851.4|14853.9|14851.9|14853.4|14851.4|1
1629345490000|2021-08-19 03:58:10|14853.3|14851.3|14852.4|14850.4|14853.3|14851.3|14852.3|14850.3|12
1629345500000|2021-08-19 03:58:20|14852.3|14850.3|14853|14851|14853.1|14851.1|14852.1|14850.1|17
1629345510000|2021-08-19 03:58:30|14853.1|14851.1|14852.8|14850.8|14853.3|14851.3|14852.8|14850.8|0
1629345520000|2021-08-19 03:58:40|14852.6|14850.6|14852.6|14850.6|14852.6|14850.6|14852.6|14850.6|1
1629345530000|2021-08-19 03:58:50|14853.1|14851.1|14852.8|14850.8|14853.4|14851.4|14852.8|14850.8|3
1629345540000|2021-08-19 03:59:00|14852.9|14850.9|14853.1|14851.1|14853.4|14851.4|14852.8|14850.8|2
1629345550000|2021-08-19 03:59:10|14853.3|14851.3|14852.6|14850.6|14853.3|14851.3|14852.6|14850.6|0
1629345560000|2021-08-19 03:59:20|14852.8|14850.8|14852.6|14850.6|14852.9|14850.9|14852.6|14850.6|0
1629345570000|2021-08-19 03:59:30|14852.8|14850.8|14853.1|14851.1|14853.1|14851.1|14852.6|14850.6|1
1629345580000|2021-08-19 03:59:40|14853.3|14851.3|14853.1|14851.1|14853.3|14851.3|14852.6|14850.6|2
1629345590000|2021-08-19 03:59:50|14853.3|14851.3|14853.4|14851.4|14853.5|14851.5|14852.9|14850.9|1
1629345600000|2021-08-19 04:00:00|14853.1|14851.1|14853.1|14851.1|14853.6|14851.6|14852.6|14850.6|19
1629345610000|2021-08-19 04:00:10|14853.3|14851.3|14853.9|14851.9|14853.9|14851.9|14853.3|14851.3|5
1629345620000|2021-08-19 04:00:20|14854|14852|14853.1|14851.1|14854.1|14852.1|14853.1|14851.1|24
1629345630000|2021-08-19 04:00:30|14853|14851|14853.1|14851.1|14853.3|14851.3|14853|14851|2
1629345640000|2021-08-19 04:00:40|14853|14851|14852.9|14850.9|14853|14851|14852.9|14850.9|1
1629345660000|2021-08-19 04:01:00|14853|14851|14853.1|14851.1|14853.1|14851.1|14853|14851|1
1629345670000|2021-08-19 04:01:10|14852.9|14850.9|14852.1|14850.1|14852.9|14850.9|14852.1|14850.1|9
1629345680000|2021-08-19 04:01:20|14852.3|14850.3|14852|14850|14852.3|14850.3|14851.9|14849.9|8
1629345690000|2021-08-19 04:01:30|14852.1|14850.1|14851.9|14849.9|14852.1|14850.1|14851.8|14849.8|4
1629345700000|2021-08-19 04:01:40|14852|14850|14853.5|14851.5|14853.5|14851.5|14852|14850|7
1629345710000|2021-08-19 04:01:50|14852.9|14850.9|14852.9|14850.9|14852.9|14850.9|14852.4|14850.4|6
1629345720000|2021-08-19 04:02:00|14852.8|14850.8|14852.6|14850.6|14853.3|14851.3|14852.6|14850.6|3
1629345730000|2021-08-19 04:02:10|14853.1|14851.1|14853.3|14851.3|14853.3|14851.3|14853|14851|5
1629345740000|2021-08-19 04:02:20|14853.1|14851.1|14852.9|14850.9|14853.1|14851.1|14852.8|14850.8|2
1629345750000|2021-08-19 04:02:30|14852.8|14850.8|14852.6|14850.6|14852.8|14850.8|14852.6|14850.6|0
1629345760000|2021-08-19 04:02:40|14852.8|14850.8|14853.1|14851.1|14853.4|14851.4|14852.6|14850.6|1
1629345770000|2021-08-19 04:02:50|14853.3|14851.3|14853.3|14851.3|14853.9|14851.9|14853.3|14851.3|5
1629345780000|2021-08-19 04:03:00|14853.4|14851.4|14852.6|14850.6|14853.4|14851.4|14852.6|14850.6|1
1629345790000|2021-08-19 04:03:10|14852.8|14850.8|14853.8|14851.8|14854.3|14852.3|14852.8|14850.8|13
1629345800000|2021-08-19 04:03:20|14853.9|14851.9|14854.4|14852.4|14854.9|14852.9|14853.9|14851.9|31
1629345810000|2021-08-19 04:03:30|14854.3|14852.3|14854.9|14852.9|14854.9|14852.9|14854.1|14852.1|7
1629345820000|2021-08-19 04:03:40|14854.6|14852.6|14855.1|14853.1|14855.4|14853.4|14854.6|14852.6|23
1629345830000|2021-08-19 04:03:50|14855.3|14853.3|14854.1|14852.1|14855.3|14853.3|14854|14852|11
1629345840000|2021-08-19 04:04:00|14854.3|14852.3|14854.4|14852.4|14854.5|14852.5|14854.1|14852.1|2
1629345850000|2021-08-19 04:04:10|14854.3|14852.3|14854.3|14852.3|14854.3|14852.3|14853.8|14851.8|4
1629345860000|2021-08-19 04:04:20|14854.4|14852.4|14854.6|14852.6|14854.8|14852.8|14854.4|14852.4|1
1629345870000|2021-08-19 04:04:30|14854.8|14852.8|14854.4|14852.4|14855.1|14853.1|14854.4|14852.4|5
1629345880000|2021-08-19 04:04:40|14854.3|14852.3|14853.4|14851.4|14854.3|14852.3|14853.4|14851.4|10
1629345890000|2021-08-19 04:04:50|14853.1|14851.1|14853.6|14851.6|14853.6|14851.6|14853|14851|13
1629345900000|2021-08-19 04:05:00|14853.5|14851.5|14852.9|14850.9|14853.9|14851.9|14852.9|14850.9|7
1629345910000|2021-08-19 04:05:10|14852.8|14850.8|14853.4|14851.4|14853.4|14851.4|14852.5|14850.5|5
1629345920000|2021-08-19 04:05:20|14853.3|14851.3|14852.3|14850.3|14853.3|14851.3|14852.1|14850.1|7
1629345930000|2021-08-19 04:05:30|14852.4|14850.4|14852.4|14850.4|14852.9|14850.9|14852.4|14850.4|2
1629345940000|2021-08-19 04:05:40|14852.5|14850.5|14853.1|14851.1|14853.6|14851.6|14852.3|14850.3|6
1629345950000|2021-08-19 04:05:50|14853|14851|14853.1|14851.1|14853.1|14851.1|14852.8|14850.8|0
1629345960000|2021-08-19 04:06:00|14853|14851|14852.9|14850.9|14853.3|14851.3|14852.8|14850.8|2
1629345970000|2021-08-19 04:06:10|14852.8|14850.8|14852.1|14850.1|14852.8|14850.8|14852.1|14850.1|2
1629345980000|2021-08-19 04:06:20|14851.9|14849.9|14852.1|14850.1|14852.1|14850.1|14851.9|14849.9|7
1629345990000|2021-08-19 04:06:30|14852|14850|14852.1|14850.1|14852.1|14850.1|14852|14850|1
1629346000000|2021-08-19 04:06:40|14852.4|14850.4|14852.4|14850.4|14852.6|14850.6|14852.4|14850.4|3
1629346010000|2021-08-19 04:06:50|14852.3|14850.3|14852.1|14850.1|14852.3|14850.3|14852.1|14850.1|1
1629346020000|2021-08-19 04:07:00|14852|14850|14852.1|14850.1|14852.1|14850.1|14851.9|14849.9|4
1629346030000|2021-08-19 04:07:10|14852|14850|14852|14850|14852.1|14850.1|14851.8|14849.8|2
1629346040000|2021-08-19 04:07:20|14851.9|14849.9|14851.5|14849.5|14852|14850|14851.5|14849.5|7
1629346050000|2021-08-19 04:07:30|14851.3|14849.3|14851.6|14849.6|14851.6|14849.6|14851.3|14849.3|10
1629346060000|2021-08-19 04:07:40|14851.5|14849.5|14850.1|14848.1|14851.5|14849.5|14850.1|14848.1|54
1629346070000|2021-08-19 04:07:50|14850|14848|14850.8|14848.8|14850.9|14848.9|14850|14848|7
1629346080000|2021-08-19 04:08:00|14850.9|14848.9|14850.9|14848.9|14850.9|14848.9|14850.5|14848.5|29
1629346090000|2021-08-19 04:08:10|14850.8|14848.8|14850.6|14848.6|14850.9|14848.9|14850.6|14848.6|2
1629346100000|2021-08-19 04:08:20|14850.5|14848.5|14850.1|14848.1|14850.5|14848.5|14850.1|14848.1|4
1629346110000|2021-08-19 04:08:30|14850.3|14848.3|14850.6|14848.6|14850.6|14848.6|14850.3|14848.3|2
1629346120000|2021-08-19 04:08:40|14850.5|14848.5|14850.6|14848.6|14850.6|14848.6|14850.1|14848.1|4
1629346130000|2021-08-19 04:08:50|14850.5|14848.5|14850.6|14848.6|14850.6|14848.6|14850.4|14848.4|1
1629346140000|2021-08-19 04:09:00|14850.5|14848.5|14850.6|14848.6|14850.6|14848.6|14850.4|14848.4|6
1629346150000|2021-08-19 04:09:10|14850.5|14848.5|14851.1|14849.1|14851.1|14849.1|14850.5|14848.5|6
1629346160000|2021-08-19 04:09:20|14851.3|14849.3|14851.6|14849.6|14851.8|14849.8|14851.3|14849.3|3
1629346170000|2021-08-19 04:09:30|14851.8|14849.8|14851.4|14849.4|14851.8|14849.8|14851.4|14849.4|2
1629346180000|2021-08-19 04:09:40|14851.3|14849.3|14851.4|14849.4|14851.4|14849.4|14851.1|14849.1|2
1629346190000|2021-08-19 04:09:50|14851.5|14849.5|14851.1|14849.1|14851.5|14849.5|14851.1|14849.1|6
1629346200000|2021-08-19 04:10:00|14851|14849|14851.6|14849.6|14851.6|14849.6|14850.4|14848.4|5
1629346210000|2021-08-19 04:10:10|14851.9|14849.9|14851.6|14849.6|14852|14850|14851.6|14849.6|8
1629346220000|2021-08-19 04:10:20|14851.5|14849.5|14851.6|14849.6|14852|14850|14851.5|14849.5|4
1629346230000|2021-08-19 04:10:30|14851.8|14849.8|14851.6|14849.6|14851.8|14849.8|14851.4|14849.4|2
1629346240000|2021-08-19 04:10:40|14851.8|14849.8|14851.9|14849.9|14852|14850|14851.5|14849.5|4
1629346250000|2021-08-19 04:10:50|14852|14850|14852.1|14850.1|14852.1|14850.1|14852|14850|1
1629346260000|2021-08-19 04:11:00|14852|14850|14852|14850|14852.1|14850.1|14851.9|14849.9|1
1629346270000|2021-08-19 04:11:10|14851.9|14849.9|14852.1|14850.1|14852.1|14850.1|14851.6|14849.6|1
1629346280000|2021-08-19 04:11:20|14852|14850|14851.9|14849.9|14852.1|14850.1|14851.8|14849.8|0
1629346290000|2021-08-19 04:11:30|14851.8|14849.8|14851.3|14849.3|14851.9|14849.9|14851.3|14849.3|1
1629346300000|2021-08-19 04:11:40|14851.4|14849.4|14851.1|14849.1|14851.4|14849.4|14851|14849|1
1629346310000|2021-08-19 04:11:50|14851.4|14849.4|14851.3|14849.3|14851.6|14849.6|14851|14849|5
1629346320000|2021-08-19 04:12:00|14851.4|14849.4|14851.6|14849.6|14851.6|14849.6|14851.4|14849.4|0
1629346330000|2021-08-19 04:12:10|14851.8|14849.8|14851.9|14849.9|14851.9|14849.9|14851.6|14849.6|3
1629346340000|2021-08-19 04:12:20|14851.8|14849.8|14851.4|14849.4|14851.9|14849.9|14851.4|14849.4|0
1629346350000|2021-08-19 04:12:30|14851.5|14849.5|14851.6|14849.6|14852|14850|14851.5|14849.5|5
1629346360000|2021-08-19 04:12:40|14851.8|14849.8|14851.6|14849.6|14851.9|14849.9|14851.6|14849.6|1
1629346370000|2021-08-19 04:12:50|14851.9|14849.9|14851.6|14849.6|14851.9|14849.9|14851.6|14849.6|1
1629346380000|2021-08-19 04:13:00|14851.8|14849.8|14852|14850|14852|14850|14851.6|14849.6|4
1629346390000|2021-08-19 04:13:10|14851.9|14849.9|14851.4|14849.4|14851.9|14849.9|14851.4|14849.4|2
1629346400000|2021-08-19 04:13:20|14851.5|14849.5|14851.4|14849.4|14852|14850|14851.4|14849.4|4
1629346410000|2021-08-19 04:13:30|14851.5|14849.5|14851.4|14849.4|14851.8|14849.8|14851.4|14849.4|5
1629346420000|2021-08-19 04:13:40|14851.8|14849.8|14851.1|14849.1|14851.8|14849.8|14850.9|14848.9|6
1629346430000|2021-08-19 04:13:50|14851.3|14849.3|14851.3|14849.3|14851.3|14849.3|14851.1|14849.1|2
1629346440000|2021-08-19 04:14:00|14851.4|14849.4|14851|14849|14851.4|14849.4|14851|14849|1
1629346450000|2021-08-19 04:14:10|14850.9|14848.9|14849.8|14847.8|14850.9|14848.9|14849.8|14847.8|12
1629346460000|2021-08-19 04:14:20|14849.9|14847.9|14849.8|14847.8|14849.9|14847.9|14849.1|14847.1|20
1629346470000|2021-08-19 04:14:30|14849.9|14847.9|14849.9|14847.9|14849.9|14847.9|14849.8|14847.8|1
1629346480000|2021-08-19 04:14:40|14850|14848|14850.1|14848.1|14850.1|14848.1|14850|14848|4
1629346490000|2021-08-19 04:14:50|14850.3|14848.3|14850.4|14848.4|14850.4|14848.4|14849.9|14847.9|7
1629346500000|2021-08-19 04:15:00|14850.3|14848.3|14849.9|14847.9|14850.4|14848.4|14849.9|14847.9|2
1629346510000|2021-08-19 04:15:10|14849.8|14847.8|14849.5|14847.5|14849.8|14847.8|14849.5|14847.5|6
1629346520000|2021-08-19 04:15:20|14849.4|14847.4|14849.6|14847.6|14849.6|14847.6|14849.3|14847.3|7
1629346530000|2021-08-19 04:15:30|14849.5|14847.5|14849.6|14847.6|14849.6|14847.6|14849.4|14847.4|2
1629346540000|2021-08-19 04:15:40|14849.5|14847.5|14849.4|14847.4|14849.5|14847.5|14849.3|14847.3|3
1629346550000|2021-08-19 04:15:50|14849.6|14847.6|14849.9|14847.9|14849.9|14847.9|14849.6|14847.6|3
1629346560000|2021-08-19 04:16:00|14849.8|14847.8|14850.4|14848.4|14850.4|14848.4|14849.8|14847.8|5
1629346570000|2021-08-19 04:16:10|14850.3|14848.3|14849.6|14847.6|14850.3|14848.3|14849.6|14847.6|1
1629346580000|2021-08-19 04:16:20|14849.5|14847.5|14848.9|14846.9|14849.5|14847.5|14848.5|14846.5|14
1629346590000|2021-08-19 04:16:30|14848.8|14846.8|14848.4|14846.4|14848.9|14846.9|14848.3|14846.3|30
1629346600000|2021-08-19 04:16:40|14848.9|14846.9|14848.8|14846.8|14849.1|14847.1|14848.8|14846.8|6
1629346610000|2021-08-19 04:16:50|14848.9|14846.9|14847.9|14845.9|14848.9|14846.9|14847.9|14845.9|11
1629346620000|2021-08-19 04:17:00|14847.6|14845.6|14847.9|14845.9|14848.1|14846.1|14847.4|14845.4|44
1629346630000|2021-08-19 04:17:10|14847.8|14845.8|14847.6|14845.6|14848.1|14846.1|14847.6|14845.6|15
1629346640000|2021-08-19 04:17:20|14847.5|14845.5|14847.4|14845.4|14847.8|14845.8|14847.1|14845.1|33
1629346650000|2021-08-19 04:17:30|14847.5|14845.5|14847.4|14845.4|14847.6|14845.6|14847.1|14845.1|13
1629346660000|2021-08-19 04:17:40|14847.3|14845.3|14846.9|14844.9|14847.3|14845.3|14846.8|14844.8|2
1629346670000|2021-08-19 04:17:50|14846.8|14844.8|14844.8|14842.8|14846.9|14844.9|14844.8|14842.8|75
1629346680000|2021-08-19 04:18:00|14845|14843|14844.6|14842.6|14845.4|14843.4|14844.6|14842.6|15
1629346690000|2021-08-19 04:18:10|14844.8|14842.8|14844.9|14842.9|14845.1|14843.1|14844.8|14842.8|18
1629346700000|2021-08-19 04:18:20|14844.8|14842.8|14844.6|14842.6|14844.9|14842.9|14844|14842|27
1629346710000|2021-08-19 04:18:30|14844.5|14842.5|14842.5|14840.5|14844.5|14842.5|14842.5|14840.5|39
1629346720000|2021-08-19 04:18:40|14842.8|14840.8|14842.4|14840.4|14842.8|14840.8|14842.1|14840.1|33
1629346730000|2021-08-19 04:18:50|14842.1|14840.1|14841.9|14839.9|14842.1|14840.1|14841.5|14839.5|19
1629346740000|2021-08-19 04:19:00|14842|14840|14843.4|14841.4|14843.4|14841.4|14842|14840|29
1629346750000|2021-08-19 04:19:10|14843.5|14841.5|14843.6|14841.6|14843.9|14841.9|14843.4|14841.4|12
1629346760000|2021-08-19 04:19:20|14843.5|14841.5|14843.3|14841.3|14843.9|14841.9|14843.3|14841.3|5
1629346770000|2021-08-19 04:19:30|14843.4|14841.4|14842.4|14840.4|14843.9|14841.9|14842.4|14840.4|9
1629346780000|2021-08-19 04:19:40|14842.5|14840.5|14842.9|14840.9|14842.9|14840.9|14842.4|14840.4|8
1629346790000|2021-08-19 04:19:50|14843|14841|14843.4|14841.4|14843.6|14841.6|14843|14841|6
1629346800000|2021-08-19 04:20:00|14843.5|14841.5|14843.9|14841.9|14843.9|14841.9|14843.4|14841.4|5
1629346810000|2021-08-19 04:20:10|14844.3|14842.3|14844.4|14842.4|14844.5|14842.5|14844.1|14842.1|10
1629346820000|2021-08-19 04:20:20|14844.5|14842.5|14844.6|14842.6|14844.6|14842.6|14844.4|14842.4|0
1629346830000|2021-08-19 04:20:30|14844.8|14842.8|14846.4|14844.4|14846.4|14844.4|14844.8|14842.8|44
1629346840000|2021-08-19 04:20:40|14846.5|14844.5|14846.1|14844.1|14846.6|14844.6|14845.9|14843.9|23
1629346850000|2021-08-19 04:20:50|14846|14844|14845.8|14843.8|14846|14844|14845.8|14843.8|1
1629346860000|2021-08-19 04:21:00|14845.6|14843.6|14846.1|14844.1|14846.4|14844.4|14845.6|14843.6|5
1629346870000|2021-08-19 04:21:10|14846.3|14844.3|14846.9|14844.9|14847.1|14845.1|14846.3|14844.3|10
1629346880000|2021-08-19 04:21:20|14846.8|14844.8|14846.5|14844.5|14846.8|14844.8|14846.5|14844.5|6
1629346890000|2021-08-19 04:21:30|14846.4|14844.4|14845.6|14843.6|14846.4|14844.4|14845.6|14843.6|4
1629346900000|2021-08-19 04:21:40|14845.4|14843.4|14845.8|14843.8|14846.1|14844.1|14845.4|14843.4|11
1629346910000|2021-08-19 04:21:50|14845.6|14843.6|14844.9|14842.9|14845.6|14843.6|14844.8|14842.8|5
1629346920000|2021-08-19 04:22:00|14845|14843|14845.8|14843.8|14845.8|14843.8|14845|14843|3
1629346930000|2021-08-19 04:22:10|14845.6|14843.6|14846.1|14844.1|14846.4|14844.4|14845.5|14843.5|5
1629346940000|2021-08-19 04:22:20|14846|14844|14846.5|14844.5|14846.6|14844.6|14845.9|14843.9|9
1629346950000|2021-08-19 04:22:30|14846.6|14844.6|14847.3|14845.3|14847.6|14845.6|14846.6|14844.6|15
1629346960000|2021-08-19 04:22:40|14847.4|14845.4|14846.4|14844.4|14847.4|14845.4|14845.8|14843.8|11
1629346970000|2021-08-19 04:22:50|14846.5|14844.5|14847.1|14845.1|14847.1|14845.1|14846.5|14844.5|1
1629346980000|2021-08-19 04:23:00|14847|14845|14846.8|14844.8|14847.1|14845.1|14846.8|14844.8|4
1629346990000|2021-08-19 04:23:10|14846.6|14844.6|14847.1|14845.1|14847.1|14845.1|14846.6|14844.6|2
1629347000000|2021-08-19 04:23:20|14847.5|14845.5|14847|14845|14847.5|14845.5|14846.9|14844.9|18
1629347010000|2021-08-19 04:23:30|14847.1|14845.1|14847.1|14845.1|14847.5|14845.5|14847.1|14845.1|0
1629347020000|2021-08-19 04:23:40|14847.3|14845.3|14847.1|14845.1|14847.4|14845.4|14846.9|14844.9|8
1629347030000|2021-08-19 04:23:50|14847.3|14845.3|14847.9|14845.9|14848.1|14846.1|14847.3|14845.3|6
1629347040000|2021-08-19 04:24:00|14848.1|14846.1|14847.5|14845.5|14848.1|14846.1|14847.4|14845.4|20
1629347050000|2021-08-19 04:24:10|14847.6|14845.6|14847.9|14845.9|14847.9|14845.9|14847.6|14845.6|2
1629347060000|2021-08-19 04:24:20|14848|14846|14848.5|14846.5|14848.6|14846.6|14848|14846|2
1629347070000|2021-08-19 04:24:30|14848.6|14846.6|14847.5|14845.5|14848.6|14846.6|14847.5|14845.5|7
1629347080000|2021-08-19 04:24:40|14847.6|14845.6|14847.9|14845.9|14847.9|14845.9|14847.3|14845.3|5
1629347090000|2021-08-19 04:24:50|14847.8|14845.8|14847.6|14845.6|14847.8|14845.8|14847.6|14845.6|1
1629347100000|2021-08-19 04:25:00|14847.8|14845.8|14848|14846|14848.3|14846.3|14847.8|14845.8|3
1629347110000|2021-08-19 04:25:10|14848.1|14846.1|14849|14847|14849.3|14847.3|14848.1|14846.1|11
1629347120000|2021-08-19 04:25:20|14849.1|14847.1|14849.6|14847.6|14849.8|14847.8|14848.6|14846.6|38
1629347130000|2021-08-19 04:25:30|14849.8|14847.8|14849.4|14847.4|14849.9|14847.9|14849.4|14847.4|8
1629347140000|2021-08-19 04:25:40|14849.3|14847.3|14849.3|14847.3|14849.5|14847.5|14848.9|14846.9|9
1629347150000|2021-08-19 04:25:50|14849.1|14847.1|14848.4|14846.4|14849.1|14847.1|14848.4|14846.4|10
1629347160000|2021-08-19 04:26:00|14848.3|14846.3|14848.1|14846.1|14848.9|14846.9|14848|14846|20
1629347170000|2021-08-19 04:26:10|14848.4|14846.4|14849.6|14847.6|14849.9|14847.9|14848.4|14846.4|16
1629347180000|2021-08-19 04:26:20|14849.3|14847.3|14849.6|14847.6|14849.6|14847.6|14849|14847|19
1629347190000|2021-08-19 04:26:30|14849.8|14847.8|14849.1|14847.1|14849.9|14847.9|14849.1|14847.1|5
1629347200000|2021-08-19 04:26:40|14849.3|14847.3|14849.4|14847.4|14849.5|14847.5|14849|14847|8
1629347210000|2021-08-19 04:26:50|14849.3|14847.3|14849.5|14847.5|14849.5|14847.5|14848.6|14846.6|11
1629347220000|2021-08-19 04:27:00|14849.4|14847.4|14848.9|14846.9|14849.5|14847.5|14848.9|14846.9|8
1629347230000|2021-08-19 04:27:10|14849|14847|14849.4|14847.4|14849.4|14847.4|14848.9|14846.9|2
1629347240000|2021-08-19 04:27:20|14849.5|14847.5|14849.9|14847.9|14849.9|14847.9|14849.5|14847.5|11
1629347250000|2021-08-19 04:27:30|14850|14848|14849.9|14847.9|14850.3|14848.3|14849.9|14847.9|17
1629347260000|2021-08-19 04:27:40|14850|14848|14848.9|14846.9|14850.3|14848.3|14848.9|14846.9|17
1629347270000|2021-08-19 04:27:50|||||||||1
1629347280000|2021-08-19 04:28:00|14849|14847|14848.9|14846.9|14849.4|14847.4|14848.9|14846.9|3
1629347300000|2021-08-19 04:28:20|14849|14847|14849.1|14847.1|14849.1|14847.1|14848.9|14846.9|1
1629347310000|2021-08-19 04:28:30|14848.8|14846.8|14848.6|14846.6|14849|14847|14848.6|14846.6|11
1629347320000|2021-08-19 04:28:40|14848.5|14846.5|14847.6|14845.6|14848.5|14846.5|14847.3|14845.3|20
1629347330000|2021-08-19 04:28:50|14847.5|14845.5|14848.6|14846.6|14848.6|14846.6|14847.4|14845.4|7
1629347340000|2021-08-19 04:29:00|14849|14847|14849.1|14847.1|14849.6|14847.6|14849|14847|10
1629347350000|2021-08-19 04:29:10|14849.3|14847.3|14848.1|14846.1|14849.3|14847.3|14848.1|14846.1|11
1629347360000|2021-08-19 04:29:20|14848|14846|14848.6|14846.6|14848.9|14846.9|14848|14846|6
1629347370000|2021-08-19 04:29:30|14848.8|14846.8|14847.9|14845.9|14848.8|14846.8|14847.9|14845.9|7
1629347380000|2021-08-19 04:29:40|14847.4|14845.4|14846.9|14844.9|14847.4|14845.4|14846.9|14844.9|6
1629347390000|2021-08-19 04:29:50|14846.8|14844.8|14846.6|14844.6|14846.8|14844.8|14846.4|14844.4|10
1629347400000|2021-08-19 04:30:00|14846.9|14844.9|14846.8|14844.8|14847.1|14845.1|14846.8|14844.8|10
1629347410000|2021-08-19 04:30:10|14846.9|14844.9|14847.6|14845.6|14847.9|14845.9|14846.9|14844.9|6
1629347420000|2021-08-19 04:30:20|14847.8|14845.8|14848.8|14846.8|14848.9|14846.9|14847.8|14845.8|10
1629347430000|2021-08-19 04:30:30|14848.6|14846.6|14848.1|14846.1|14848.8|14846.8|14847.9|14845.9|13
1629347440000|2021-08-19 04:30:40|14848.3|14846.3|14848.4|14846.4|14848.5|14846.5|14848.1|14846.1|0
1629347450000|2021-08-19 04:30:50|14848.3|14846.3|14847.9|14845.9|14848.3|14846.3|14847.9|14845.9|8
1629347460000|2021-08-19 04:31:00|14847.6|14845.6|14848.4|14846.4|14848.4|14846.4|14847.6|14845.6|10
1629347470000|2021-08-19 04:31:10|14848.3|14846.3|14848.1|14846.1|14848.3|14846.3|14848.1|14846.1|0
1629347480000|2021-08-19 04:31:20|14848|14846|14847.9|14845.9|14848|14846|14847.9|14845.9|1
1629347490000|2021-08-19 04:31:30|14848.1|14846.1|14849.4|14847.4|14849.4|14847.4|14848.1|14846.1|15
1629347500000|2021-08-19 04:31:40|14849.5|14847.5|14849|14847|14849.5|14847.5|14848.8|14846.8|9
1629347510000|2021-08-19 04:31:50|14848.9|14846.9|14849.4|14847.4|14849.4|14847.4|14848.8|14846.8|27
1629347520000|2021-08-19 04:32:00|14849.5|14847.5|14849.8|14847.8|14849.8|14847.8|14849.3|14847.3|8
1629347530000|2021-08-19 04:32:10|14850|14848|14849.4|14847.4|14850|14848|14849.4|14847.4|3
1629347540000|2021-08-19 04:32:20|14849.5|14847.5|14849.5|14847.5|14849.5|14847.5|14849.1|14847.1|26
1629347550000|2021-08-19 04:32:30|14849.9|14847.9|14849.6|14847.6|14849.9|14847.9|14849.5|14847.5|7
1629347560000|2021-08-19 04:32:40|14849.8|14847.8|14850.5|14848.5|14850.5|14848.5|14849.4|14847.4|25
1629347570000|2021-08-19 04:32:50|14850.4|14848.4|14850.1|14848.1|14850.5|14848.5|14850|14848|11
1629347580000|2021-08-19 04:33:00|14850|14848|14849.9|14847.9|14850.4|14848.4|14849.9|14847.9|4
1629347590000|2021-08-19 04:33:10|14850|14848|14849.9|14847.9|14850|14848|14849.4|14847.4|13
1629347600000|2021-08-19 04:33:20|14850.1|14848.1|14850|14848|14850.5|14848.5|14849.9|14847.9|6
1629347610000|2021-08-19 04:33:30|14850.1|14848.1|14849.9|14847.9|14850.3|14848.3|14849.8|14847.8|10
1629347620000|2021-08-19 04:33:40|14850|14848|14849.8|14847.8|14850|14848|14849.6|14847.6|0
1629347630000|2021-08-19 04:33:50|14849.9|14847.9|14849.9|14847.9|14849.9|14847.9|14849.8|14847.8|0
1629347640000|2021-08-19 04:34:00|14849.8|14847.8|14849.6|14847.6|14849.9|14847.9|14849.6|14847.6|3
1629347650000|2021-08-19 04:34:10|14849.8|14847.8|14849.6|14847.6|14849.8|14847.8|14848.6|14846.6|17
1629347660000|2021-08-19 04:34:20|14849.8|14847.8|14849.9|14847.9|14850.4|14848.4|14849.8|14847.8|13
1629347670000|2021-08-19 04:34:30|14849.6|14847.6|14848.1|14846.1|14849.6|14847.6|14847.9|14845.9|46
1629347680000|2021-08-19 04:34:40|14848.6|14846.6|14849.1|14847.1|14849.1|14847.1|14848.6|14846.6|5
1629347690000|2021-08-19 04:34:50|14849|14847|14847.6|14845.6|14849.5|14847.5|14847.6|14845.6|41
1629347700000|2021-08-19 04:35:00|14847.5|14845.5|14848.3|14846.3|14848.6|14846.6|14847.5|14845.5|29
1629347710000|2021-08-19 04:35:10|14848.5|14846.5|14847.1|14845.1|14848.6|14846.6|14847.1|14845.1|58
1629347720000|2021-08-19 04:35:20|14847.4|14845.4|14847.1|14845.1|14847.4|14845.4|14847.1|14845.1|6
1629347730000|2021-08-19 04:35:30|14847.3|14845.3|14847.1|14845.1|14847.6|14845.6|14847.1|14845.1|7
1629347740000|2021-08-19 04:35:40|14847.3|14845.3|14847.4|14845.4|14847.4|14845.4|14847.1|14845.1|14
1629347750000|2021-08-19 04:35:50|14847.5|14845.5|14847.4|14845.4|14848.1|14846.1|14847.1|14845.1|12
1629347760000|2021-08-19 04:36:00|14847.1|14845.1|14846.6|14844.6|14847.4|14845.4|14846.4|14844.4|22
1629347770000|2021-08-19 04:36:10|14847|14845|14846.9|14844.9|14847|14845|14846.9|14844.9|12
1629347780000|2021-08-19 04:36:20|14846.6|14844.6|14847.1|14845.1|14847.1|14845.1|14846.3|14844.3|21
1629347790000|2021-08-19 04:36:30|14847.4|14845.4|14847.5|14845.5|14847.5|14845.5|14847.4|14845.4|2
1629347800000|2021-08-19 04:36:40|14847.4|14845.4|14846.9|14844.9|14847.5|14845.5|14846.8|14844.8|26
1629347810000|2021-08-19 04:36:50|14846.8|14844.8|14846.6|14844.6|14847.1|14845.1|14846.6|14844.6|4
1629347820000|2021-08-19 04:37:00|14846.9|14844.9|14846.9|14844.9|14846.9|14844.9|14846.4|14844.4|8
1629347830000|2021-08-19 04:37:10|14846.8|14844.8|14846.4|14844.4|14847|14845|14846.3|14844.3|10
1629347840000|2021-08-19 04:37:20|14846.5|14844.5|14846.6|14844.6|14846.6|14844.6|14845.9|14843.9|10
1629347850000|2021-08-19 04:37:30|14846.5|14844.5|14846.6|14844.6|14846.6|14844.6|14846.3|14844.3|3
1629347870000|2021-08-19 04:37:50|14846.8|14844.8|14846.9|14844.9|14847.1|14845.1|14846.6|14844.6|2
1629347880000|2021-08-19 04:38:00|14847.1|14845.1|14847.1|14845.1|14847.4|14845.4|14846.5|14844.5|38
1629347890000|2021-08-19 04:38:10|14847.6|14845.6|14847.6|14845.6|14847.6|14845.6|14847.4|14845.4|4
1629347900000|2021-08-19 04:38:20|14847.9|14845.9|14848.6|14846.6|14848.9|14846.9|14847.9|14845.9|7
1629347910000|2021-08-19 04:38:30|14848.5|14846.5|14847.9|14845.9|14848.5|14846.5|14847.9|14845.9|10
1629347920000|2021-08-19 04:38:40|14847.8|14845.8|14847.4|14845.4|14847.8|14845.8|14847.3|14845.3|14
1629347930000|2021-08-19 04:38:50|14847.8|14845.8|14848.6|14846.6|14848.6|14846.6|14847.8|14845.8|5
1629347940000|2021-08-19 04:39:00|14848.8|14846.8|14848.6|14846.6|14849.1|14847.1|14848.6|14846.6|6
1629347950000|2021-08-19 04:39:10|14848.5|14846.5|14848.3|14846.3|14848.6|14846.6|14848.1|14846.1|3
1629347960000|2021-08-19 04:39:20|14848.1|14846.1|14847.6|14845.6|14848.1|14846.1|14847.5|14845.5|5
1629347970000|2021-08-19 04:39:30|14847.8|14845.8|14848.1|14846.1|14848.1|14846.1|14847.8|14845.8|3
1629347980000|2021-08-19 04:39:40|14847.9|14845.9|14848.4|14846.4|14848.4|14846.4|14847.9|14845.9|1
1629347990000|2021-08-19 04:39:50|14848.5|14846.5|14848.6|14846.6|14849.1|14847.1|14848.5|14846.5|10
1629348000000|2021-08-19 04:40:00|14848.8|14846.8|14848.6|14846.6|14849.1|14847.1|14848.6|14846.6|12
1629348010000|2021-08-19 04:40:10|14848.9|14846.9|14848.4|14846.4|14848.9|14846.9|14848.3|14846.3|11
1629348020000|2021-08-19 04:40:20|14848.1|14846.1|14847.9|14845.9|14848.1|14846.1|14847.8|14845.8|2
1629348030000|2021-08-19 04:40:30|14847.6|14845.6|14847.9|14845.9|14848|14846|14847.5|14845.5|5
1629348040000|2021-08-19 04:40:40|14847.8|14845.8|14847.9|14845.9|14847.9|14845.9|14847.8|14845.8|1
1629348050000|2021-08-19 04:40:50|14847.8|14845.8|14848.4|14846.4|14848.4|14846.4|14847.8|14845.8|3
1629348060000|2021-08-19 04:41:00|14848.5|14846.5|14848.6|14846.6|14848.8|14846.8|14848.5|14846.5|5
1629348070000|2021-08-19 04:41:10|14848.5|14846.5|14849.1|14847.1|14849.3|14847.3|14848.5|14846.5|3
1629348080000|2021-08-19 04:41:20|14849.3|14847.3|14849.8|14847.8|14849.8|14847.8|14848.9|14846.9|4
1629348090000|2021-08-19 04:41:30|14849.6|14847.6|14849.6|14847.6|14849.8|14847.8|14849.1|14847.1|11
1629348100000|2021-08-19 04:41:40|14849.8|14847.8|14849.1|14847.1|14849.8|14847.8|14849.1|14847.1|2
1629348110000|2021-08-19 04:41:50|14849.3|14847.3|14849.3|14847.3|14849.3|14847.3|14849.1|14847.1|0
1629348120000|2021-08-19 04:42:00|14849.4|14847.4|14849.9|14847.9|14850.1|14848.1|14849.4|14847.4|7
1629348130000|2021-08-19 04:42:10|14849.8|14847.8|14849.1|14847.1|14849.9|14847.9|14849.1|14847.1|2
1629348140000|2021-08-19 04:42:20|14849.3|14847.3|14848.9|14846.9|14849.3|14847.3|14848.4|14846.4|15
1629348150000|2021-08-19 04:42:30|14848.8|14846.8|14849.5|14847.5|14849.6|14847.6|14848.8|14846.8|29
1629348160000|2021-08-19 04:42:40|14849.4|14847.4|14849.4|14847.4|14849.6|14847.6|14849|14847|4
1629348170000|2021-08-19 04:42:50|14849.3|14847.3|14848.9|14846.9|14849.3|14847.3|14848.9|14846.9|2
1629348180000|2021-08-19 04:43:00|14848.6|14846.6|14848.9|14846.9|14849.1|14847.1|14848.5|14846.5|21
1629348190000|2021-08-19 04:43:10|14849|14847|14849.4|14847.4|14849.4|14847.4|14848.9|14846.9|8
1629348200000|2021-08-19 04:43:20|14849.5|14847.5|14850.9|14848.9|14850.9|14848.9|14849.5|14847.5|26
1629348210000|2021-08-19 04:43:30|14850.8|14848.8|14851.1|14849.1|14851.1|14849.1|14850.5|14848.5|13
1629348220000|2021-08-19 04:43:40|14851|14849|14851.1|14849.1|14851.5|14849.5|14850.9|14848.9|20
1629348230000|2021-08-19 04:43:50|14851|14849|14851.9|14849.9|14851.9|14849.9|14850.9|14848.9|20
1629348240000|2021-08-19 04:44:00|14852|14850|14851.6|14849.6|14852.1|14850.1|14851.6|14849.6|10
1629348250000|2021-08-19 04:44:10|14851.8|14849.8|14851.3|14849.3|14851.8|14849.8|14851.3|14849.3|9
1629348260000|2021-08-19 04:44:20|14851.1|14849.1|14851.8|14849.8|14851.8|14849.8|14851.1|14849.1|4
1629348270000|2021-08-19 04:44:30|14851.6|14849.6|14850.9|14848.9|14851.6|14849.6|14850.5|14848.5|7
1629348280000|2021-08-19 04:44:40|14851|14849|14851|14849|14851.4|14849.4|14850.8|14848.8|6
1629348290000|2021-08-19 04:44:50|14851.1|14849.1|14850.4|14848.4|14851.1|14849.1|14850.4|14848.4|7
1629348300000|2021-08-19 04:45:00|14850.9|14848.9|14850.1|14848.1|14851|14849|14850.1|14848.1|6
1629348310000|2021-08-19 04:45:10|14850|14848|14849.9|14847.9|14850.3|14848.3|14849.9|14847.9|5
1629348320000|2021-08-19 04:45:20|14849.8|14847.8|14849.9|14847.9|14850.1|14848.1|14849.8|14847.8|4
1629348330000|2021-08-19 04:45:30|14849.6|14847.6|14849.5|14847.5|14850|14848|14849.4|14847.4|5
1629348340000|2021-08-19 04:45:40|14849.6|14847.6|14850.5|14848.5|14850.5|14848.5|14849.6|14847.6|2
1629348350000|2021-08-19 04:45:50|14850.6|14848.6|14850.1|14848.1|14850.9|14848.9|14849.9|14847.9|6
1629348360000|2021-08-19 04:46:00|14850.3|14848.3|14849.6|14847.6|14850.4|14848.4|14849.4|14847.4|10
1629348370000|2021-08-19 04:46:10|14849.5|14847.5|14849.9|14847.9|14849.9|14847.9|14849.4|14847.4|14
1629348380000|2021-08-19 04:46:20|14850|14848|14850.9|14848.9|14850.9|14848.9|14850|14848|41
1629348390000|2021-08-19 04:46:30|14851|14849|14850|14848|14851|14849|14849.9|14847.9|14
1629348400000|2021-08-19 04:46:40|14850.1|14848.1|14849.8|14847.8|14850.5|14848.5|14849.8|14847.8|1
1629348410000|2021-08-19 04:46:50|14849.9|14847.9|14850.1|14848.1|14850.1|14848.1|14849.9|14847.9|0
1629348420000|2021-08-19 04:47:00|14850.3|14848.3|14850.6|14848.6|14850.6|14848.6|14850.1|14848.1|2
1629348430000|2021-08-19 04:47:10|14850.8|14848.8|14850.6|14848.6|14851.1|14849.1|14850.6|14848.6|24
1629348440000|2021-08-19 04:47:20|14850.8|14848.8|14850.8|14848.8|14850.9|14848.9|14850.8|14848.8|1
1629348450000|2021-08-19 04:47:30|14850.4|14848.4|14850.5|14848.5|14850.6|14848.6|14850.1|14848.1|6
1629348460000|2021-08-19 04:47:40|14850.4|14848.4|14850.9|14848.9|14850.9|14848.9|14850.3|14848.3|1
1629348470000|2021-08-19 04:47:50|14851|14849|14850.1|14848.1|14851|14849|14850|14848|13
1629348480000|2021-08-19 04:48:00|14850.3|14848.3|14850.6|14848.6|14850.6|14848.6|14850.3|14848.3|2
1629348500000|2021-08-19 04:48:20|14850.8|14848.8|14850.9|14848.9|14850.9|14848.9|14850.8|14848.8|7
1629348510000|2021-08-19 04:48:30|14851|14849|14851.1|14849.1|14851.1|14849.1|14850.9|14848.9|2
1629348520000|2021-08-19 04:48:40|14851.3|14849.3|14850.6|14848.6|14851.6|14849.6|14850.6|14848.6|14
1629348530000|2021-08-19 04:48:50|14850.5|14848.5|14850.3|14848.3|14850.9|14848.9|14850.3|14848.3|0
1629348540000|2021-08-19 04:49:00|14850.1|14848.1|14850.4|14848.4|14850.8|14848.8|14850.1|14848.1|2
1629348550000|2021-08-19 04:49:10|14850.5|14848.5|14850.9|14848.9|14850.9|14848.9|14850.3|14848.3|3
1629348560000|2021-08-19 04:49:20|14850.8|14848.8|14850.9|14848.9|14850.9|14848.9|14850.6|14848.6|3
1629348570000|2021-08-19 04:49:30|14850.8|14848.8|14850.6|14848.6|14850.8|14848.8|14850.3|14848.3|4
1629348580000|2021-08-19 04:49:40|14850.8|14848.8|14850.6|14848.6|14850.8|14848.8|14850.5|14848.5|1
1629348590000|2021-08-19 04:49:50|14850.8|14848.8|14850.9|14848.9|14850.9|14848.9|14850.8|14848.8|4
1629348600000|2021-08-19 04:50:00|14850.8|14848.8|14850.6|14848.6|14850.9|14848.9|14850.5|14848.5|4
1629348610000|2021-08-19 04:50:10|14850.8|14848.8|14851.1|14849.1|14851.1|14849.1|14850.6|14848.6|2
1629348620000|2021-08-19 04:50:20|14851|14849|14850.9|14848.9|14851.1|14849.1|14850.9|14848.9|3
1629348630000|2021-08-19 04:50:30|14850.8|14848.8|14850.6|14848.6|14850.8|14848.8|14850.6|14848.6|1
1629348640000|2021-08-19 04:50:40|14850.5|14848.5|14850.1|14848.1|14850.5|14848.5|14850.1|14848.1|3
1629348650000|2021-08-19 04:50:50|14850.3|14848.3|14850.1|14848.1|14850.3|14848.3|14850.1|14848.1|0
1629348660000|2021-08-19 04:51:00|14850.3|14848.3|14849.9|14847.9|14850.4|14848.4|14849.6|14847.6|15
1629348670000|2021-08-19 04:51:10|14850|14848|14850.1|14848.1|14850.1|14848.1|14850|14848|4
1629348680000|2021-08-19 04:51:20|14850.3|14848.3|14850.9|14848.9|14850.9|14848.9|14850.3|14848.3|4
1629348690000|2021-08-19 04:51:30|14850.8|14848.8|14850.6|14848.6|14850.9|14848.9|14850.6|14848.6|2
1629348700000|2021-08-19 04:51:40|14850.5|14848.5|14849.8|14847.8|14850.8|14848.8|14849.6|14847.6|8
1629348710000|2021-08-19 04:51:50|14850|14848|14849|14847|14850|14848|14849|14847|24
1629348720000|2021-08-19 04:52:00|14849.1|14847.1|14849.1|14847.1|14849.1|14847.1|14848.6|14846.6|19
1629348730000|2021-08-19 04:52:10|14849.3|14847.3|14848.9|14846.9|14849.4|14847.4|14848.9|14846.9|14
1629348740000|2021-08-19 04:52:20|14848.8|14846.8|14848.6|14846.6|14848.8|14846.8|14848.3|14846.3|8
1629348750000|2021-08-19 04:52:30|14848.5|14846.5|14848.4|14846.4|14848.5|14846.5|14848.4|14846.4|0
1629348760000|2021-08-19 04:52:40|14848.3|14846.3|14848.6|14846.6|14848.6|14846.6|14848.3|14846.3|2
1629348770000|2021-08-19 04:52:50|14848.8|14846.8|14849.1|14847.1|14849.3|14847.3|14848.8|14846.8|3
1629348780000|2021-08-19 04:53:00|14849|14847|14849.1|14847.1|14849.4|14847.4|14849|14847|0
1629348790000|2021-08-19 04:53:10|14849.3|14847.3|14848.9|14846.9|14849.3|14847.3|14848.9|14846.9|4
1629348800000|2021-08-19 04:53:20|14848.8|14846.8|14848.8|14846.8|14849|14847|14848.6|14846.6|1
1629348810000|2021-08-19 04:53:30|14848.6|14846.6|14847.9|14845.9|14848.6|14846.6|14847.9|14845.9|1
1629348820000|2021-08-19 04:53:40|14848|14846|14847.9|14845.9|14848.3|14846.3|14847.8|14845.8|7
1629348830000|2021-08-19 04:53:50|14847.8|14845.8|14848.3|14846.3|14848.3|14846.3|14847.8|14845.8|4
1629348840000|2021-08-19 04:54:00|14848.4|14846.4|14847.6|14845.6|14848.4|14846.4|14847.4|14845.4|28
1629348850000|2021-08-19 04:54:10|14847.8|14845.8|14847.8|14845.8|14847.9|14845.9|14847.8|14845.8|5
1629348860000|2021-08-19 04:54:20|14847.9|14845.9|14847.9|14845.9|14847.9|14845.9|14847.4|14845.4|2
1629348870000|2021-08-19 04:54:30|14847.8|14845.8|14847.1|14845.1|14847.8|14845.8|14847|14845|12
1629348880000|2021-08-19 04:54:40|14847.3|14845.3|14847.5|14845.5|14847.6|14845.6|14847.3|14845.3|0
1629348890000|2021-08-19 04:54:50|14847.3|14845.3|14847.6|14845.6|14847.6|14845.6|14847.1|14845.1|3
1629348900000|2021-08-19 04:55:00|14847.9|14845.9|14847.9|14845.9|14848.4|14846.4|14847.6|14845.6|9
1629348910000|2021-08-19 04:55:10|14848|14846|14847.9|14845.9|14848.4|14846.4|14847.9|14845.9|6
1629348920000|2021-08-19 04:55:20|14848|14846|14848.1|14846.1|14848.1|14846.1|14847.1|14845.1|17
1629348930000|2021-08-19 04:55:30|14848|14846|14848.4|14846.4|14848.5|14846.5|14848|14846|4
1629348940000|2021-08-19 04:55:40|14848.3|14846.3|14848.1|14846.1|14848.3|14846.3|14848.1|14846.1|0
1629348950000|2021-08-19 04:55:50|14848.4|14846.4|14848.6|14846.6|14848.6|14846.6|14848.4|14846.4|9
1629348960000|2021-08-19 04:56:00|14848.8|14846.8|14848.4|14846.4|14849|14847|14848.4|14846.4|10
1629348970000|2021-08-19 04:56:10|14848.5|14846.5|14848.4|14846.4|14849|14847|14848.3|14846.3|9
1629348980000|2021-08-19 04:56:20|14848.3|14846.3|14848|14846|14848.3|14846.3|14848|14846|1
1629348990000|2021-08-19 04:56:30|14848.1|14846.1|14848.1|14846.1|14848.4|14846.4|14847.9|14845.9|9
1629349000000|2021-08-19 04:56:40|14848.3|14846.3|14848.3|14846.3|14848.4|14846.4|14848.1|14846.1|2
1629349010000|2021-08-19 04:56:50|14848.1|14846.1|14848.1|14846.1|14848.1|14846.1|14847.9|14845.9|15
1629349020000|2021-08-19 04:57:00|14848.5|14846.5|14848.3|14846.3|14848.5|14846.5|14848.1|14846.1|6
1629349030000|2021-08-19 04:57:10|14848.4|14846.4|14848.1|14846.1|14848.5|14846.5|14848|14846|5
1629349040000|2021-08-19 04:57:20|14848.3|14846.3|14848.4|14846.4|14848.5|14846.5|14848.3|14846.3|4
1629349050000|2021-08-19 04:57:30|14848.5|14846.5|14849|14847|14849|14847|14848.4|14846.4|3
1629349060000|2021-08-19 04:57:40|14848.9|14846.9|14849.3|14847.3|14849.3|14847.3|14848.8|14846.8|0
1629349070000|2021-08-19 04:57:50|14849.1|14847.1|14849.1|14847.1|14849.1|14847.1|14849.1|14847.1|0
1629349080000|2021-08-19 04:58:00|14849|14847|14848.9|14846.9|14849|14847|14848.9|14846.9|1
1629349100000|2021-08-19 04:58:20|14848.1|14846.1|14848.5|14846.5|14848.5|14846.5|14848.1|14846.1|31
1629349110000|2021-08-19 04:58:30|14848.1|14846.1|14848.1|14846.1|14848.1|14846.1|14848|14846|9
1629349120000|2021-08-19 04:58:40|14848|14846|14847|14845|14848.1|14846.1|14846.8|14844.8|15
1629349130000|2021-08-19 04:58:50|14847.3|14845.3|14846.6|14844.6|14847.3|14845.3|14846.6|14844.6|3
1629349140000|2021-08-19 04:59:00|14846.8|14844.8|14847.4|14845.4|14847.5|14845.5|14846.8|14844.8|7
1629349150000|2021-08-19 04:59:10|14847.3|14845.3|14847.6|14845.6|14847.8|14845.8|14847.1|14845.1|3
1629349160000|2021-08-19 04:59:20|14847.8|14845.8|14848.3|14846.3|14848.3|14846.3|14847.8|14845.8|1
1629349170000|2021-08-19 04:59:30|14848.1|14846.1|14849.1|14847.1|14849.3|14847.3|14848.1|14846.1|10
1629349180000|2021-08-19 04:59:40|14849|14847|14848.6|14846.6|14849|14847|14848.6|14846.6|4
1629349190000|2021-08-19 04:59:50|14848.4|14846.4|14848.1|14846.1|14848.4|14846.4|14848.1|14846.1|5
1629349200000|2021-08-19 05:00:00|14848.3|14846.3|14847.9|14845.9|14849.3|14847.3|14847.8|14845.8|40
1629349210000|2021-08-19 05:00:10|14847.8|14845.8|14845.6|14843.6|14847.8|14845.8|14845.5|14843.5|68
1629349220000|2021-08-19 05:00:20|14844.4|14842.4|14840.9|14838.9|14844.6|14842.6|14840.6|14838.6|127
1629349230000|2021-08-19 05:00:30|14841|14839|14833.6|14831.6|14841|14839|14827.8|14825.8|771
1629349240000|2021-08-19 05:00:40|14833.5|14831.5|14833.3|14831.3|14834.9|14832.9|14833|14831|50
1629349250000|2021-08-19 05:00:50|14833.5|14831.5|14835.1|14833.1|14835.9|14833.9|14832.4|14830.4|70
1629349260000|2021-08-19 05:01:00|14835.3|14833.3|14836.1|14834.1|14836.6|14834.6|14833.9|14831.9|79
1629349270000|2021-08-19 05:01:10|14836|14834|14838.6|14836.6|14838.6|14836.6|14836|14834|33
1629349280000|2021-08-19 05:01:20|14838.8|14836.8|14839.6|14837.6|14841.1|14839.1|14838.8|14836.8|52
1629349290000|2021-08-19 05:01:30|14840.3|14838.3|14830.8|14828.8|14840.5|14838.5|14830.3|14828.3|316
1629349300000|2021-08-19 05:01:40|14830.6|14828.6|14828.9|14826.9|14830.6|14828.6|14828.9|14826.9|47
1629349310000|2021-08-19 05:01:50|14828.6|14826.6|14833.8|14831.8|14833.8|14831.8|14828.6|14826.6|63
1629349320000|2021-08-19 05:02:00|14833.3|14831.3|14834.3|14832.3|14834.6|14832.6|14833|14831|20
1629349330000|2021-08-19 05:02:10|14834.5|14832.5|14832.1|14830.1|14834.5|14832.5|14831.3|14829.3|41
1629349340000|2021-08-19 05:02:20|14832.4|14830.4|14833.8|14831.8|14833.9|14831.9|14832.4|14830.4|26
1629349350000|2021-08-19 05:02:30|14833.9|14831.9|14830.9|14828.9|14833.9|14831.9|14830.6|14828.6|29
1629349360000|2021-08-19 05:02:40|14831|14829|14833|14831|14833.1|14831.1|14831|14829|23
1629349370000|2021-08-19 05:02:50|14833.1|14831.1|14833.8|14831.8|14834.1|14832.1|14832.6|14830.6|16
1629349380000|2021-08-19 05:03:00|14834|14832|14836|14834|14836.6|14834.6|14833.3|14831.3|38
1629349390000|2021-08-19 05:03:10|14836.1|14834.1|14836.1|14834.1|14837|14835|14836|14834|10
1629349400000|2021-08-19 05:03:20|14836.3|14834.3|14837|14835|14837.3|14835.3|14836.1|14834.1|20
1629349410000|2021-08-19 05:03:30|14837.1|14835.1|14836.8|14834.8|14837.8|14835.8|14836.6|14834.6|29
1629349420000|2021-08-19 05:03:40|14836.9|14834.9|14837.5|14835.5|14837.5|14835.5|14836.6|14834.6|7
1629349430000|2021-08-19 05:03:50|14837.4|14835.4|14838.1|14836.1|14839.4|14837.4|14837.3|14835.3|37
1629349440000|2021-08-19 05:04:00|14838|14836|14838.8|14836.8|14838.9|14836.9|14838|14836|11
1629349450000|2021-08-19 05:04:10|14838.9|14836.9|14837.8|14835.8|14838.9|14836.9|14837.8|14835.8|21
1629349460000|2021-08-19 05:04:20|14837.5|14835.5|14838.1|14836.1|14838.3|14836.3|14837.3|14835.3|9
1629349470000|2021-08-19 05:04:30|14837.5|14835.5|14840.9|14838.9|14840.9|14838.9|14837.5|14835.5|35
1629349480000|2021-08-19 05:04:40|14840.8|14838.8|14841.3|14839.3|14841.6|14839.6|14840.4|14838.4|31
1629349490000|2021-08-19 05:04:50|14841.1|14839.1|14841|14839|14841.6|14839.6|14840.9|14838.9|6
1629349500000|2021-08-19 05:05:00|14841.1|14839.1|14842.1|14840.1|14842.6|14840.6|14841.1|14839.1|26
1629349510000|2021-08-19 05:05:10|14842.3|14840.3|14843.6|14841.6|14843.6|14841.6|14842.1|14840.1|28
1629349520000|2021-08-19 05:05:20|14843.5|14841.5|14843.6|14841.6|14843.8|14841.8|14842.9|14840.9|13
1629349530000|2021-08-19 05:05:30|14843.3|14841.3|14841.3|14839.3|14843.5|14841.5|14841.1|14839.1|14
1629349540000|2021-08-19 05:05:40|14841.1|14839.1|14840.5|14838.5|14841.1|14839.1|14839.8|14837.8|17
1629349550000|2021-08-19 05:05:50|14840.4|14838.4|14841.5|14839.5|14841.5|14839.5|14839.1|14837.1|18
1629349560000|2021-08-19 05:06:00|14841.6|14839.6|14842.8|14840.8|14842.8|14840.8|14841.4|14839.4|13
1629349570000|2021-08-19 05:06:10|14842.6|14840.6|14842.1|14840.1|14842.9|14840.9|14842.1|14840.1|10
1629349580000|2021-08-19 05:06:20|14842|14840|14841.3|14839.3|14842|14840|14840.8|14838.8|3
1629349590000|2021-08-19 05:06:30|14841.5|14839.5|14843.1|14841.1|14843.1|14841.1|14841.3|14839.3|9
1629349600000|2021-08-19 05:06:40|14843|14841|14843.4|14841.4|14843.5|14841.5|14842.5|14840.5|17
1629349610000|2021-08-19 05:06:50|14843.3|14841.3|14842.6|14840.6|14843.4|14841.4|14842.5|14840.5|5
1629349620000|2021-08-19 05:07:00|14842.8|14840.8|14842.5|14840.5|14843.5|14841.5|14841.8|14839.8|12
1629349630000|2021-08-19 05:07:10|14842.3|14840.3|14841.3|14839.3|14842.3|14840.3|14841.3|14839.3|5
1629349640000|2021-08-19 05:07:20|14841.1|14839.1|14841.5|14839.5|14842|14840|14841.1|14839.1|2
1629349650000|2021-08-19 05:07:30|14841.3|14839.3|14841.3|14839.3|14841.8|14839.8|14841.3|14839.3|2
1629349660000|2021-08-19 05:07:40|14840.8|14838.8|14839.1|14837.1|14840.8|14838.8|14839.1|14837.1|17
1629349670000|2021-08-19 05:07:50|14839|14837|14838|14836|14839.4|14837.4|14837.9|14835.9|26
1629349680000|2021-08-19 05:08:00|14837.9|14835.9|14838.3|14836.3|14839.3|14837.3|14837.8|14835.8|9
1629349690000|2021-08-19 05:08:10|14838.4|14836.4|14838.8|14836.8|14839.3|14837.3|14838.4|14836.4|5
1629349700000|2021-08-19 05:08:20|14838.6|14836.6|14840|14838|14840|14838|14838.5|14836.5|4
1629349710000|2021-08-19 05:08:30|14840.1|14838.1|14840.5|14838.5|14841.3|14839.3|14840.1|14838.1|9
1629349720000|2021-08-19 05:08:40|14840.4|14838.4|14840.4|14838.4|14840.5|14838.5|14840.3|14838.3|0
1629349730000|2021-08-19 05:08:50|14840.3|14838.3|14840.5|14838.5|14840.5|14838.5|14840.1|14838.1|0
1629349740000|2021-08-19 05:09:00|14840.6|14838.6|14840.3|14838.3|14841|14839|14840.1|14838.1|8
1629349750000|2021-08-19 05:09:10|14840.1|14838.1|14838.8|14836.8|14840.3|14838.3|14838.4|14836.4|3
1629349760000|2021-08-19 05:09:20|14838.9|14836.9|14838.6|14836.6|14839.3|14837.3|14838.6|14836.6|4
1629349770000|2021-08-19 05:09:30|14838.5|14836.5|14837.3|14835.3|14838.5|14836.5|14836.5|14834.5|25
1629349780000|2021-08-19 05:09:40|14837.5|14835.5|14838.4|14836.4|14838.6|14836.6|14837.5|14835.5|8
1629349790000|2021-08-19 05:09:50|14838.5|14836.5|14840.5|14838.5|14840.5|14838.5|14838.5|14836.5|9
1629349800000|2021-08-19 05:10:00|14840.6|14838.6|14840|14838|14841|14839|14840|14838|6
1629349810000|2021-08-19 05:10:10|14840.1|14838.1|14839|14837|14840.1|14838.1|14838.5|14836.5|2
1629349820000|2021-08-19 05:10:20|14838.9|14836.9|14838.5|14836.5|14839.3|14837.3|14838.5|14836.5|2
1629349830000|2021-08-19 05:10:30|14838.4|14836.4|14839.5|14837.5|14839.5|14837.5|14838.3|14836.3|8
1629349840000|2021-08-19 05:10:40|14839.4|14837.4|14838.3|14836.3|14839.4|14837.4|14838.3|14836.3|2
1629349850000|2021-08-19 05:10:50|14838.4|14836.4|14837.8|14835.8|14838.5|14836.5|14837.8|14835.8|4
1629349860000|2021-08-19 05:11:00|14837.9|14835.9|14838.1|14836.1|14839|14837|14837.9|14835.9|6
1629349870000|2021-08-19 05:11:10|14838.3|14836.3|14838.6|14836.6|14839|14837|14838|14836|3
1629349880000|2021-08-19 05:11:20|14838.5|14836.5|14838.5|14836.5|14838.6|14836.6|14837.9|14835.9|2
1629349890000|2021-08-19 05:11:30|14838.6|14836.6|14839|14837|14839.5|14837.5|14838.6|14836.6|13
1629349900000|2021-08-19 05:11:40|14839.1|14837.1|14838|14836|14839.1|14837.1|14838|14836|2
1629349910000|2021-08-19 05:11:50|14837.9|14835.9|14837.1|14835.1|14838|14836|14836.8|14834.8|19
1629349920000|2021-08-19 05:12:00|14837.3|14835.3|14839|14837|14839|14837|14837.1|14835.1|7
1629349930000|2021-08-19 05:12:10|14839.1|14837.1|14838|14836|14839.4|14837.4|14837.9|14835.9|19
1629349940000|2021-08-19 05:12:20|14838.1|14836.1|14837.5|14835.5|14839|14837|14836.9|14834.9|13
1629349950000|2021-08-19 05:12:30|14837.6|14835.6|14837.1|14835.1|14838.4|14836.4|14837.1|14835.1|5
1629349960000|2021-08-19 05:12:40|14837.3|14835.3|14838|14836|14838.6|14836.6|14837.3|14835.3|7
1629349970000|2021-08-19 05:12:50|14837.9|14835.9|14839|14837|14839|14837|14837.9|14835.9|4
1629349980000|2021-08-19 05:13:00|14838.9|14836.9|14837.1|14835.1|14838.9|14836.9|14837.1|14835.1|7
1629349990000|2021-08-19 05:13:10|14837|14835|14837.6|14835.6|14837.6|14835.6|14837|14835|3
1629350000000|2021-08-19 05:13:20|14837.8|14835.8|14837.3|14835.3|14838.4|14836.4|14837.3|14835.3|4
1629350010000|2021-08-19 05:13:30|14837.1|14835.1|14837.1|14835.1|14837.1|14835.1|14837.1|14835.1|0
1629350020000|2021-08-19 05:13:40|14837.3|14835.3|14837.3|14835.3|14837.5|14835.5|14837.1|14835.1|1
1629350030000|2021-08-19 05:13:50|14837.1|14835.1|14836.6|14834.6|14837.1|14835.1|14836|14834|24
1629350040000|2021-08-19 05:14:00|14836.5|14834.5|14837.1|14835.1|14837.1|14835.1|14835.8|14833.8|6
1629350050000|2021-08-19 05:14:10|14837.3|14835.3|14838.6|14836.6|14838.9|14836.9|14837.3|14835.3|6
1629350060000|2021-08-19 05:14:20|14838.5|14836.5|14837.9|14835.9|14838.9|14836.9|14837.9|14835.9|1
1629350070000|2021-08-19 05:14:30|14838|14836|14838.6|14836.6|14838.8|14836.8|14838|14836|0
1629350080000|2021-08-19 05:14:40|14838.5|14836.5|14839.3|14837.3|14839.6|14837.6|14838.3|14836.3|12
1629350090000|2021-08-19 05:14:50|14839.1|14837.1|14840.1|14838.1|14840.1|14838.1|14839|14837|10
1629350100000|2021-08-19 05:15:00|14840|14838|14839.9|14837.9|14840.1|14838.1|14839.6|14837.6|5
1629350110000|2021-08-19 05:15:10|14839.8|14837.8|14840.4|14838.4|14840.4|14838.4|14839.1|14837.1|17
1629350120000|2021-08-19 05:15:20|14840.3|14838.3|14840.8|14838.8|14841.8|14839.8|14840.3|14838.3|19
1629350130000|2021-08-19 05:15:30|14841.3|14839.3|14841.3|14839.3|14841.5|14839.5|14841|14839|11
1629350140000|2021-08-19 05:15:40|14841.1|14839.1|14841.3|14839.3|14841.4|14839.4|14840.8|14838.8|13
1629350150000|2021-08-19 05:15:50|14841.1|14839.1|14841.3|14839.3|14841.3|14839.3|14841.1|14839.1|1
1629350160000|2021-08-19 05:16:00|14841.4|14839.4|14840.6|14838.6|14841.4|14839.4|14840.6|14838.6|10
1629350170000|2021-08-19 05:16:10|14840.5|14838.5|14841|14839|14841.1|14839.1|14840.3|14838.3|2
1629350180000|2021-08-19 05:16:20|14841.1|14839.1|14841.4|14839.4|14841.4|14839.4|14840.8|14838.8|6
1629350190000|2021-08-19 05:16:30|14841.8|14839.8|14841.3|14839.3|14842.3|14840.3|14841.3|14839.3|10
1629350200000|2021-08-19 05:16:40|14841.1|14839.1|14840.6|14838.6|14841.1|14839.1|14840.6|14838.6|3
1629350210000|2021-08-19 05:16:50|14841.1|14839.1|14842.3|14840.3|14842.4|14840.4|14841.1|14839.1|8
1629350220000|2021-08-19 05:17:00|14842.4|14840.4|14842.6|14840.6|14843|14841|14842.4|14840.4|4
1629350230000|2021-08-19 05:17:10|14842.8|14840.8|14842.9|14840.9|14843.8|14841.8|14842.8|14840.8|31
1629350240000|2021-08-19 05:17:20|14842.8|14840.8|14843.3|14841.3|14843.4|14841.4|14842.3|14840.3|8
1629350250000|2021-08-19 05:17:30|14843.1|14841.1|14843|14841|14843.3|14841.3|14842.5|14840.5|1
1629350260000|2021-08-19 05:17:40|14843.1|14841.1|14843.3|14841.3|14843.9|14841.9|14843.1|14841.1|7
1629350270000|2021-08-19 05:17:50|14843.4|14841.4|14842.9|14840.9|14843.9|14841.9|14842.9|14840.9|4
1629350280000|2021-08-19 05:18:00|14843.1|14841.1|14842.1|14840.1|14843.5|14841.5|14841.9|14839.9|7
1629350290000|2021-08-19 05:18:10|14842|14840|14841|14839|14842|14840|14841|14839|3
1629350300000|2021-08-19 05:18:20|14841.1|14839.1|14840.8|14838.8|14841.3|14839.3|14840.1|14838.1|20
1629350310000|2021-08-19 05:18:30|14840.6|14838.6|14839.6|14837.6|14841|14839|14839.5|14837.5|10
1629350320000|2021-08-19 05:18:40|14839.5|14837.5|14840.3|14838.3|14840.4|14838.4|14839.5|14837.5|2
1629350330000|2021-08-19 05:18:50|14840.1|14838.1|14839.9|14837.9|14840.1|14838.1|14839.6|14837.6|3
1629350340000|2021-08-19 05:19:00|14840|14838|14839.4|14837.4|14840.3|14838.3|14839.4|14837.4|4
1629350350000|2021-08-19 05:19:10|14839|14837|14837.8|14835.8|14839|14837|14837.6|14835.6|14
1629350360000|2021-08-19 05:19:20|14837.9|14835.9|14838|14836|14838.1|14836.1|14837.8|14835.8|1
1629350370000|2021-08-19 05:19:30|14837.9|14835.9|14837.9|14835.9|14838|14836|14837.5|14835.5|3
1629350380000|2021-08-19 05:19:40|14837.8|14835.8|14837|14835|14837.9|14835.9|14837|14835|6
1629350390000|2021-08-19 05:19:50|14837.1|14835.1|14838|14836|14838|14836|14836.8|14834.8|11
1629350400000|2021-08-19 05:20:00|14838.1|14836.1|14840.9|14838.9|14841.8|14839.8|14838.1|14836.1|38
1629350410000|2021-08-19 05:20:10|14841|14839|14841|14839|14842.3|14840.3|14840.9|14838.9|8
1629350420000|2021-08-19 05:20:20|14841.1|14839.1|14839.1|14837.1|14841.1|14839.1|14839|14837|9
1629350430000|2021-08-19 05:20:30|14839.3|14837.3|14840.5|14838.5|14841.3|14839.3|14839.3|14837.3|3
1629350440000|2021-08-19 05:20:40|14840.4|14838.4|14839.1|14837.1|14840.4|14838.4|14839|14837|7
1629350450000|2021-08-19 05:20:50|14839|14837|14838.8|14836.8|14839.5|14837.5|14838.4|14836.4|2
1629350460000|2021-08-19 05:21:00|14839|14837|14839.4|14837.4|14839.4|14837.4|14838.4|14836.4|12
1629350470000|2021-08-19 05:21:10|14839|14837|14838|14836|14839|14837|14837.9|14835.9|4
1629350480000|2021-08-19 05:21:20|14837.9|14835.9|14838.3|14836.3|14838.5|14836.5|14837.9|14835.9|3
1629350490000|2021-08-19 05:21:30|14838.1|14836.1|14838.9|14836.9|14838.9|14836.9|14838.1|14836.1|0
1629350500000|2021-08-19 05:21:40|14839.1|14837.1|14836.8|14834.8|14839.1|14837.1|14836.8|14834.8|47
1629350510000|2021-08-19 05:21:50|14835.8|14833.8|14835.5|14833.5|14835.8|14833.8|14834.5|14832.5|49
1629350520000|2021-08-19 05:22:00|14835.4|14833.4|14834.4|14832.4|14835.4|14833.4|14834.1|14832.1|26
1629350530000|2021-08-19 05:22:10|14834.5|14832.5|14834.6|14832.6|14834.8|14832.8|14834.5|14832.5|5
1629350540000|2021-08-19 05:22:20|14834.4|14832.4|14832.3|14830.3|14834.9|14832.9|14832|14830|61
1629350550000|2021-08-19 05:22:30|14832.4|14830.4|14831.5|14829.5|14832.5|14830.5|14830.6|14828.6|41
1629350560000|2021-08-19 05:22:40|14831.6|14829.6|14832.5|14830.5|14832.8|14830.8|14831.5|14829.5|50
1629350570000|2021-08-19 05:22:50|14832.6|14830.6|14832.5|14830.5|14832.8|14830.8|14832.3|14830.3|5
1629350580000|2021-08-19 05:23:00|14832.4|14830.4|14832.1|14830.1|14832.8|14830.8|14832.1|14830.1|52
1629350590000|2021-08-19 05:23:10|14832.3|14830.3|14832.4|14830.4|14832.4|14830.4|14831.6|14829.6|8
1629350600000|2021-08-19 05:23:20|14832.8|14830.8|14835.9|14833.9|14836.3|14834.3|14832.8|14830.8|42
1629350610000|2021-08-19 05:23:30|14836.3|14834.3|14837.8|14835.8|14837.9|14835.9|14835.9|14833.9|13
1629350620000|2021-08-19 05:23:40|14837.6|14835.6|14837|14835|14838.3|14836.3|14836.8|14834.8|87
1629350630000|2021-08-19 05:23:50|14836.9|14834.9|14837.1|14835.1|14837.9|14835.9|14836.3|14834.3|21
1629350640000|2021-08-19 05:24:00|14837.3|14835.3|14838|14836|14838|14836|14837.1|14835.1|9
1629350650000|2021-08-19 05:24:10|14837.6|14835.6|14840|14838|14840|14838|14837.6|14835.6|27
1629350660000|2021-08-19 05:24:20|14839.9|14837.9|14838.6|14836.6|14839.9|14837.9|14838.6|14836.6|16
1629350670000|2021-08-19 05:24:30|14838.8|14836.8|14838.5|14836.5|14838.8|14836.8|14837.9|14835.9|6
1629350680000|2021-08-19 05:24:40|14838.4|14836.4|14837.9|14835.9|14838.4|14836.4|14837.6|14835.6|12
1629350690000|2021-08-19 05:24:50|14838.1|14836.1|14838.4|14836.4|14838.6|14836.6|14837.6|14835.6|15
1629350700000|2021-08-19 05:25:00|14838.1|14836.1|14839.6|14837.6|14840.5|14838.5|14838.1|14836.1|33
1629350710000|2021-08-19 05:25:10|14839.3|14837.3|14838.5|14836.5|14839.3|14837.3|14838.4|14836.4|6
1629350720000|2021-08-19 05:25:20|14838.3|14836.3|14839.3|14837.3|14839.3|14837.3|14838.1|14836.1|3
1629350730000|2021-08-19 05:25:30|14839.4|14837.4|14838.3|14836.3|14840.1|14838.1|14838.1|14836.1|9
1629350740000|2021-08-19 05:25:40|14838.1|14836.1|14837.4|14835.4|14838.1|14836.1|14837.3|14835.3|4
1629350750000|2021-08-19 05:25:50|14837.3|14835.3|14837.3|14835.3|14837.5|14835.5|14837.1|14835.1|1
1629350760000|2021-08-19 05:26:00|14837.4|14835.4|14836.1|14834.1|14837.4|14835.4|14836.1|14834.1|14
1629350770000|2021-08-19 05:26:10|14836|14834|14834.1|14832.1|14836|14834|14834.1|14832.1|8
1629350780000|2021-08-19 05:26:20|14833.9|14831.9|14833.5|14831.5|14834.3|14832.3|14833.5|14831.5|11
1629350790000|2021-08-19 05:26:30|14833.6|14831.6|14832.8|14830.8|14833.6|14831.6|14832.3|14830.3|26
1629350800000|2021-08-19 05:26:40|14833|14831|14833.8|14831.8|14834.3|14832.3|14833|14831|11
1629350810000|2021-08-19 05:26:50|14833.9|14831.9|14834.6|14832.6|14834.6|14832.6|14833.4|14831.4|6
1629350820000|2021-08-19 05:27:00|14835.1|14833.1|14835|14833|14835.1|14833.1|14834.4|14832.4|9
1629350830000|2021-08-19 05:27:10|14834.9|14832.9|14834.5|14832.5|14835.1|14833.1|14834.5|14832.5|5
1629350840000|2021-08-19 05:27:20|14834.6|14832.6|14834.8|14832.8|14835.1|14833.1|14834.6|14832.6|1
1629350850000|2021-08-19 05:27:30|14834.5|14832.5|14834.9|14832.9|14835.1|14833.1|14833.9|14831.9|7
1629350860000|2021-08-19 05:27:40|14834.8|14832.8|14834.8|14832.8|14835.1|14833.1|14834.3|14832.3|14
1629350870000|2021-08-19 05:27:50|14834.9|14832.9|14834.8|14832.8|14834.9|14832.9|14834|14832|2
1629350880000|2021-08-19 05:28:00|14834.9|14832.9|14836.6|14834.6|14836.6|14834.6|14834.6|14832.6|14
1629350890000|2021-08-19 05:28:10|14836.5|14834.5|14835.4|14833.4|14836.5|14834.5|14835|14833|7
1629350900000|2021-08-19 05:28:20|14835.5|14833.5|14835.4|14833.4|14835.6|14833.6|14835.3|14833.3|2
1629350910000|2021-08-19 05:28:30|14835.5|14833.5|14836|14834|14836.8|14834.8|14835.5|14833.5|10
1629350920000|2021-08-19 05:28:40|14836.1|14834.1|14836.4|14834.4|14836.9|14834.9|14836|14834|3
1629350930000|2021-08-19 05:28:50|14836.5|14834.5|14836.8|14834.8|14836.9|14834.9|14836|14834|4
1629350940000|2021-08-19 05:29:00|14836.9|14834.9|14837.3|14835.3|14837.5|14835.5|14836.9|14834.9|3
1629350950000|2021-08-19 05:29:10|14837.4|14835.4|14836.5|14834.5|14837.5|14835.5|14836.5|14834.5|1
1629350960000|2021-08-19 05:29:20|14836.4|14834.4|14836.5|14834.5|14836.9|14834.9|14836.3|14834.3|3
1629350970000|2021-08-19 05:29:30|14836.4|14834.4|14837.3|14835.3|14837.4|14835.4|14836.3|14834.3|8
1629350980000|2021-08-19 05:29:40|14837.1|14835.1|14836.1|14834.1|14837.1|14835.1|14836.1|14834.1|2
1629350990000|2021-08-19 05:29:50|14836|14834|14835.6|14833.6|14836.8|14834.8|14835.5|14833.5|3
1629351000000|2021-08-19 05:30:00|14835.9|14833.9|14835.3|14833.3|14836.4|14834.4|14835|14833|18
1629351010000|2021-08-19 05:30:10|14835.4|14833.4|14834.8|14832.8|14835.5|14833.5|14834.8|14832.8|5
1629351020000|2021-08-19 05:30:20|14834.6|14832.6|14836.4|14834.4|14836.4|14834.4|14833.9|14831.9|16
1629351030000|2021-08-19 05:30:30|14835.1|14833.1|14838.1|14836.1|14838.1|14836.1|14835.1|14833.1|86
1629351040000|2021-08-19 05:30:40|14838|14836|14838|14836|14839.3|14837.3|14837.9|14835.9|30
1629351050000|2021-08-19 05:30:50|14837.9|14835.9|14838.1|14836.1|14838.1|14836.1|14837.1|14835.1|13
1629351060000|2021-08-19 05:31:00|14838|14836|14835.1|14833.1|14838|14836|14834.8|14832.8|13
1629351070000|2021-08-19 05:31:10|14835.4|14833.4|14835.4|14833.4|14837|14835|14835.1|14833.1|20
1629351080000|2021-08-19 05:31:20|14835.6|14833.6|14837|14835|14837|14835|14835.5|14833.5|20
1629351090000|2021-08-19 05:31:30|14836.9|14834.9|14837.8|14835.8|14837.8|14835.8|14836.9|14834.9|20
1629351100000|2021-08-19 05:31:40|14837.4|14835.4|14835.9|14833.9|14837.4|14835.4|14835.9|14833.9|13
1629351110000|2021-08-19 05:31:50|14835.8|14833.8|14836|14834|14836.1|14834.1|14835.8|14833.8|3
1629351120000|2021-08-19 05:32:00|14835.8|14833.8|14834.9|14832.9|14835.8|14833.8|14834.8|14832.8|12
1629351130000|2021-08-19 05:32:10|14835|14833|14836.9|14834.9|14837.1|14835.1|14835|14833|6
1629351140000|2021-08-19 05:32:20|14837.4|14835.4|14838.9|14836.9|14839|14837|14837.4|14835.4|15
1629351150000|2021-08-19 05:32:30|14838.8|14836.8|14838|14836|14838.8|14836.8|14837.9|14835.9|9
1629351160000|2021-08-19 05:32:40|14837.9|14835.9|14836.3|14834.3|14837.9|14835.9|14835.6|14833.6|13
1629351170000|2021-08-19 05:32:50|14836.1|14834.1|14837.5|14835.5|14837.5|14835.5|14836.1|14834.1|17
1629351180000|2021-08-19 05:33:00|14837.6|14835.6|14837.3|14835.3|14837.6|14835.6|14837.3|14835.3|5
1629351190000|2021-08-19 05:33:10|14837.1|14835.1|14837.9|14835.9|14837.9|14835.9|14837|14835|11
1629351200000|2021-08-19 05:33:20|14837.8|14835.8|14837.4|14835.4|14837.9|14835.9|14837.1|14835.1|11
1629351210000|2021-08-19 05:33:30|14837.5|14835.5|14837|14835|14837.5|14835.5|14836.9|14834.9|2
1629351220000|2021-08-19 05:33:40|14837.3|14835.3|14838.3|14836.3|14838.8|14836.8|14837|14835|13
1629351230000|2021-08-19 05:33:50|14838.4|14836.4|14839.1|14837.1|14839.3|14837.3|14838.3|14836.3|8
1629351240000|2021-08-19 05:34:00|14839.4|14837.4|14840.9|14838.9|14841.1|14839.1|14839.3|14837.3|58
1629351250000|2021-08-19 05:34:10|14840.8|14838.8|14840.3|14838.3|14840.8|14838.8|14839.5|14837.5|13
1629351260000|2021-08-19 05:34:20|14840.1|14838.1|14840.8|14838.8|14841|14839|14840.1|14838.1|14
1629351270000|2021-08-19 05:34:30|14841|14839|14840.3|14838.3|14841|14839|14839.6|14837.6|19
1629351280000|2021-08-19 05:34:40|14840.8|14838.8|14841.8|14839.8|14841.9|14839.9|14840.5|14838.5|18
1629351290000|2021-08-19 05:34:50|14841.6|14839.6|14841.6|14839.6|14842.1|14840.1|14841.6|14839.6|6
1629351300000|2021-08-19 05:35:00|14841.8|14839.8|14842|14840|14843.4|14841.4|14841.8|14839.8|32
1629351310000|2021-08-19 05:35:10|14841.3|14839.3|14841.5|14839.5|14841.6|14839.6|14840.9|14838.9|22
1629351320000|2021-08-19 05:35:20|14841.6|14839.6|14841|14839|14842|14840|14840.9|14838.9|5
1629351330000|2021-08-19 05:35:30|14841.1|14839.1|14843.1|14841.1|14843.5|14841.5|14841|14839|13
1629351340000|2021-08-19 05:35:40|14843|14841|14842.4|14840.4|14843.6|14841.6|14842.3|14840.3|16
1629351350000|2021-08-19 05:35:50|14842.3|14840.3|14843.1|14841.1|14843.4|14841.4|14842.3|14840.3|10
1629351360000|2021-08-19 05:36:00|14842.8|14840.8|14843.5|14841.5|14843.6|14841.6|14842.6|14840.6|39
1629351370000|2021-08-19 05:36:10|14843.4|14841.4|14843.4|14841.4|14843.5|14841.5|14843|14841|11
1629351380000|2021-08-19 05:36:20|14843.3|14841.3|14843.3|14841.3|14844.1|14842.1|14843|14841|12
1629351390000|2021-08-19 05:36:30|14843.1|14841.1|14841.1|14839.1|14843.4|14841.4|14840.9|14838.9|16
1629351400000|2021-08-19 05:36:40|14841|14839|14841.6|14839.6|14841.8|14839.8|14840.9|14838.9|1
1629351410000|2021-08-19 05:36:50|14841.3|14839.3|14841.1|14839.1|14842.4|14840.4|14841|14839|13
1629351420000|2021-08-19 05:37:00|14841.3|14839.3|14843.1|14841.1|14843.1|14841.1|14841.1|14839.1|14
1629351430000|2021-08-19 05:37:10|14843.4|14841.4|14842.5|14840.5|14843.4|14841.4|14842.4|14840.4|7
1629351440000|2021-08-19 05:37:20|14842.4|14840.4|14842.5|14840.5|14842.8|14840.8|14842.4|14840.4|4
1629351450000|2021-08-19 05:37:30|14842.4|14840.4|14842.5|14840.5|14842.6|14840.6|14842.3|14840.3|4
1629351460000|2021-08-19 05:37:40|14842.4|14840.4|14841.3|14839.3|14842.5|14840.5|14840.9|14838.9|6
1629351470000|2021-08-19 05:37:50|14841.4|14839.4|14840.9|14838.9|14842.5|14840.5|14840.6|14838.6|18
1629351480000|2021-08-19 05:38:00|14840.8|14838.8|14840.4|14838.4|14840.9|14838.9|14839.5|14837.5|12
1629351490000|2021-08-19 05:38:10|14840.5|14838.5|14840.3|14838.3|14840.8|14838.8|14840|14838|4
1629351500000|2021-08-19 05:38:20|14840.4|14838.4|14840.1|14838.1|14840.4|14838.4|14840.1|14838.1|7
1629351510000|2021-08-19 05:38:30|14839.9|14837.9|14839.6|14837.6|14840.1|14838.1|14839.6|14837.6|6
1629351520000|2021-08-19 05:38:40|14839.8|14837.8|14839.6|14837.6|14840.4|14838.4|14839.6|14837.6|4
1629351530000|2021-08-19 05:38:50|14839.5|14837.5|14839.6|14837.6|14840|14838|14838.9|14836.9|8
1629351540000|2021-08-19 05:39:00|14839.8|14837.8|14841.6|14839.6|14841.6|14839.6|14839.8|14837.8|16
1629351550000|2021-08-19 05:39:10|14841.8|14839.8|14840.6|14838.6|14841.9|14839.9|14840.5|14838.5|21
1629351560000|2021-08-19 05:39:20|14840.5|14838.5|14840|14838|14840.8|14838.8|14839.8|14837.8|15
1629351570000|2021-08-19 05:39:30|14840.1|14838.1|14840.3|14838.3|14840.4|14838.4|14838.8|14836.8|11
1629351580000|2021-08-19 05:39:40|14840.1|14838.1|14839.4|14837.4|14840.5|14838.5|14839.4|14837.4|7
1629351590000|2021-08-19 05:39:50|14839|14837|14839.5|14837.5|14839.6|14837.6|14838.6|14836.6|4
1629351600000|2021-08-19 05:40:00|14839.4|14837.4|14841.1|14839.1|14841.1|14839.1|14839.4|14837.4|15
1629351610000|2021-08-19 05:40:10|14841.3|14839.3|14841.8|14839.8|14842.5|14840.5|14841.3|14839.3|13
1629351620000|2021-08-19 05:40:20|14841.9|14839.9|14841.3|14839.3|14842.5|14840.5|14840.9|14838.9|4
1629351630000|2021-08-19 05:40:30|14841.4|14839.4|14842.4|14840.4|14842.4|14840.4|14841.4|14839.4|1
1629351640000|2021-08-19 05:40:40|14842.1|14840.1|14842.1|14840.1|14842.6|14840.6|14842.1|14840.1|6
1629351650000|2021-08-19 05:40:50|14842|14840|14843.1|14841.1|14843.1|14841.1|14841.5|14839.5|7
1629351660000|2021-08-19 05:41:00|14843|14841|14842.8|14840.8|14843|14841|14842.5|14840.5|0
1629351670000|2021-08-19 05:41:10|14842.9|14840.9|14842|14840|14843.1|14841.1|14842|14840|3
1629351680000|2021-08-19 05:41:20|14841.9|14839.9|14841.3|14839.3|14842.4|14840.4|14841|14839|8
1629351690000|2021-08-19 05:41:30|14841.1|14839.1|14841.6|14839.6|14841.8|14839.8|14840.9|14838.9|5
1629351700000|2021-08-19 05:41:40|14841.3|14839.3|14842.3|14840.3|14842.3|14840.3|14841.1|14839.1|2
1629351710000|2021-08-19 05:41:50|14842|14840|14842.3|14840.3|14842.4|14840.4|14841.3|14839.3|4
1629351720000|2021-08-19 05:42:00|14841.9|14839.9|14839.1|14837.1|14841.9|14839.9|14839|14837|17
1629351730000|2021-08-19 05:42:10|14839.3|14837.3|14839.1|14837.1|14839.9|14837.9|14839.1|14837.1|2
1629351740000|2021-08-19 05:42:20|14839.3|14837.3|14839|14837|14840|14838|14838.8|14836.8|11
1629351750000|2021-08-19 05:42:30|14839.1|14837.1|14837.6|14835.6|14839.1|14837.1|14837.6|14835.6|18
1629351760000|2021-08-19 05:42:40|14837|14835|14836.1|14834.1|14837.1|14835.1|14835.6|14833.6|29
1629351770000|2021-08-19 05:42:50|14836|14834|14834.9|14832.9|14836.6|14834.6|14834.6|14832.6|32
1629351780000|2021-08-19 05:43:00|14834.8|14832.8|14836.1|14834.1|14836.6|14834.6|14834.8|14832.8|23
1629351790000|2021-08-19 05:43:10|14836|14834|14836|14834|14836.1|14834.1|14835.4|14833.4|6
1629351800000|2021-08-19 05:43:20|14836.1|14834.1|14835.1|14833.1|14836.1|14834.1|14835.1|14833.1|8
1629351810000|2021-08-19 05:43:30|14835|14833|14834.6|14832.6|14836.1|14834.1|14834.6|14832.6|12
1629351820000|2021-08-19 05:43:40|14834.8|14832.8|14833|14831|14834.8|14832.8|14832.6|14830.6|33
1629351830000|2021-08-19 05:43:50|14833.1|14831.1|14832.8|14830.8|14833.5|14831.5|14832.5|14830.5|15
1629351840000|2021-08-19 05:44:00|14832.9|14830.9|14832.8|14830.8|14833.5|14831.5|14832.6|14830.6|22
1629351850000|2021-08-19 05:44:10|14832.6|14830.6|14831.5|14829.5|14832.9|14830.9|14831.4|14829.4|22
1629351860000|2021-08-19 05:44:20|14831.6|14829.6|14831.9|14829.9|14832.1|14830.1|14831.6|14829.6|15
1629351870000|2021-08-19 05:44:30|14831.5|14829.5|14830.3|14828.3|14831.8|14829.8|14830|14828|25
1629351880000|2021-08-19 05:44:40|14830.1|14828.1|14830.1|14828.1|14830.1|14828.1|14828.6|14826.6|53
1629351890000|2021-08-19 05:44:50|14830.4|14828.4|14830.4|14828.4|14830.8|14828.8|14829.6|14827.6|15
1629351900000|2021-08-19 05:45:00|14830|14828|14830.4|14828.4|14830.8|14828.8|14829.8|14827.8|35
1629351910000|2021-08-19 05:45:10|14830.3|14828.3|14830|14828|14830.4|14828.4|14829.9|14827.9|6
1629351920000|2021-08-19 05:45:20|14830.1|14828.1|14831.8|14829.8|14831.9|14829.9|14829.9|14827.9|23
1629351930000|2021-08-19 05:45:30|14831.6|14829.6|14831.5|14829.5|14832.5|14830.5|14831|14829|17
1629351940000|2021-08-19 05:45:40|14831.6|14829.6|14833|14831|14833|14831|14831.5|14829.5|22
1629351950000|2021-08-19 05:45:50|14832.9|14830.9|14831.8|14829.8|14833.1|14831.1|14831.3|14829.3|8
1629351960000|2021-08-19 05:46:00|14831.6|14829.6|14832.5|14830.5|14832.8|14830.8|14831.3|14829.3|12
1629351970000|2021-08-19 05:46:10|14832.6|14830.6|14831.5|14829.5|14832.8|14830.8|14831.3|14829.3|1
1629351980000|2021-08-19 05:46:20|14831.4|14829.4|14830.8|14828.8|14831.4|14829.4|14830.6|14828.6|11
1629351990000|2021-08-19 05:46:30|14830.9|14828.9|14829.9|14827.9|14831.3|14829.3|14829.9|14827.9|11
1629352000000|2021-08-19 05:46:40|14830|14828|14828.9|14826.9|14830|14828|14828.8|14826.8|16
1629352010000|2021-08-19 05:46:50|14828.8|14826.8|14831.5|14829.5|14832.4|14830.4|14827|14825|91
1629352020000|2021-08-19 05:47:00|14831.4|14829.4|14831.5|14829.5|14832.5|14830.5|14831.4|14829.4|14
1629352030000|2021-08-19 05:47:10|14831.1|14829.1|14831.4|14829.4|14832.1|14830.1|14831.1|14829.1|6
1629352040000|2021-08-19 05:47:20|14831.8|14829.8|14832.9|14830.9|14833.6|14831.6|14831.8|14829.8|19
1629352050000|2021-08-19 05:47:30|14833|14831|14831.9|14829.9|14833.3|14831.3|14831.9|14829.9|12
1629352060000|2021-08-19 05:47:40|14831.5|14829.5|14831.1|14829.1|14831.9|14829.9|14830.9|14828.9|26
1629352070000|2021-08-19 05:47:50|14831.6|14829.6|14833.5|14831.5|14833.6|14831.6|14831.6|14829.6|11
1629352080000|2021-08-19 05:48:00|14833.4|14831.4|14831.9|14829.9|14833.5|14831.5|14831.3|14829.3|21
1629352090000|2021-08-19 05:48:10|14831.8|14829.8|14831.8|14829.8|14832.3|14830.3|14831.3|14829.3|2
1629352100000|2021-08-19 05:48:20|14831.6|14829.6|14830.8|14828.8|14831.6|14829.6|14830.8|14828.8|7
1629352110000|2021-08-19 05:48:30|14830.6|14828.6|14829.6|14827.6|14831.9|14829.9|14829.6|14827.6|21
1629352120000|2021-08-19 05:48:40|14829.5|14827.5|14829.1|14827.1|14829.5|14827.5|14828.3|14826.3|16
1629352130000|2021-08-19 05:48:50|14829|14827|14830.5|14828.5|14830.5|14828.5|14829|14827|27
1629352140000|2021-08-19 05:49:00|14830.4|14828.4|14829|14827|14830.4|14828.4|14828.8|14826.8|10
1629352150000|2021-08-19 05:49:10|14828.9|14826.9|14829.8|14827.8|14830.1|14828.1|14828.5|14826.5|5
1629352160000|2021-08-19 05:49:20|14829.9|14827.9|14830.8|14828.8|14830.9|14828.9|14829.8|14827.8|9
1629352170000|2021-08-19 05:49:30|14830.6|14828.6|14831.6|14829.6|14831.8|14829.8|14830.5|14828.5|11
1629352180000|2021-08-19 05:49:40|14831.5|14829.5|14829.5|14827.5|14831.5|14829.5|14829.5|14827.5|4
1629352190000|2021-08-19 05:49:50|14829.6|14827.6|14830|14828|14830.5|14828.5|14829.6|14827.6|8
1629352200000|2021-08-19 05:50:00|14830.3|14828.3|14830.5|14828.5|14831.3|14829.3|14830|14828|11
1629352210000|2021-08-19 05:50:10|14830.4|14828.4|14830.1|14828.1|14830.5|14828.5|14829.1|14827.1|15
1629352220000|2021-08-19 05:50:20|14830.3|14828.3|14829|14827|14831.3|14829.3|14828|14826|56
1629352230000|2021-08-19 05:50:30|14829.1|14827.1|14828.8|14826.8|14829.8|14827.8|14828.6|14826.6|3
1629352240000|2021-08-19 05:50:40|14828.6|14826.6|14828.6|14826.6|14829.1|14827.1|14828|14826|17
1629352250000|2021-08-19 05:50:50|14828.5|14826.5|14827.6|14825.6|14828.6|14826.6|14827.5|14825.5|9
1629352260000|2021-08-19 05:51:00|14827.5|14825.5|14825.1|14823.1|14828|14826|14824.6|14822.6|146
1629352270000|2021-08-19 05:51:10|14825|14823|14824.8|14822.8|14825.4|14823.4|14824.6|14822.6|18
1629352280000|2021-08-19 05:51:20|14824.6|14822.6|14825|14823|14825.1|14823.1|14824.5|14822.5|22
1629352290000|2021-08-19 05:51:30|14824.8|14822.8|14824.5|14822.5|14825.1|14823.1|14824.1|14822.1|24
1629352300000|2021-08-19 05:51:40|14824.4|14822.4|14823.4|14821.4|14824.5|14822.5|14823.4|14821.4|21
1629352310000|2021-08-19 05:51:50|14823.5|14821.5|14822.4|14820.4|14823.6|14821.6|14822|14820|82
1629352320000|2021-08-19 05:52:00|14822.3|14820.3|14821|14819|14822.3|14820.3|14820.4|14818.4|105
1629352330000|2021-08-19 05:52:10|14821.1|14819.1|14824.9|14822.9|14825.8|14823.8|14821.1|14819.1|96
1629352340000|2021-08-19 05:52:20|14825|14823|14825.5|14823.5|14826.1|14824.1|14824.5|14822.5|21
1629352350000|2021-08-19 05:52:30|14825.4|14823.4|14823.6|14821.6|14825.4|14823.4|14823.3|14821.3|21
1629352360000|2021-08-19 05:52:40|14823.9|14821.9|14823.5|14821.5|14824|14822|14823|14821|47
1629352370000|2021-08-19 05:52:50|14823.4|14821.4|14822.9|14820.9|14823.4|14821.4|14822.5|14820.5|22
1629352380000|2021-08-19 05:53:00|14823|14821|14823|14821|14823.5|14821.5|14822.5|14820.5|27
1629352390000|2021-08-19 05:53:10|14823.1|14821.1|14823.5|14821.5|14823.6|14821.6|14822.9|14820.9|16
1629352400000|2021-08-19 05:53:20|14823.6|14821.6|14823.9|14821.9|14825|14823|14823.5|14821.5|42
1629352410000|2021-08-19 05:53:30|14823.8|14821.8|14824.1|14822.1|14824.5|14822.5|14823.4|14821.4|25
1629352420000|2021-08-19 05:53:40|14824|14822|14824|14822|14824.6|14822.6|14823.8|14821.8|25
1629352430000|2021-08-19 05:53:50|14824.1|14822.1|14824|14822|14824.1|14822.1|14823.8|14821.8|10
1629352440000|2021-08-19 05:54:00|14824.1|14822.1|14825.4|14823.4|14825.6|14823.6|14823.8|14821.8|28
1629352450000|2021-08-19 05:54:10|14825.3|14823.3|14824.8|14822.8|14825.4|14823.4|14824.4|14822.4|18
1629352460000|2021-08-19 05:54:20|14824.9|14822.9|14825.9|14823.9|14825.9|14823.9|14824.8|14822.8|14
1629352470000|2021-08-19 05:54:30|14825.8|14823.8|14826.6|14824.6|14826.6|14824.6|14825.8|14823.8|12
1629352480000|2021-08-19 05:54:40|14826.8|14824.8|14825.4|14823.4|14827.1|14825.1|14825.4|14823.4|25
1629352490000|2021-08-19 05:54:50|14825.8|14823.8|14825.9|14823.9|14826.3|14824.3|14825.6|14823.6|9
1629352500000|2021-08-19 05:55:00|14825.6|14823.6|14823.5|14821.5|14825.8|14823.8|14823.5|14821.5|39
1629352510000|2021-08-19 05:55:10|14823.3|14821.3|14822.8|14820.8|14823.8|14821.8|14822.3|14820.3|52
1629352520000|2021-08-19 05:55:20|14822.6|14820.6|14824.4|14822.4|14824.4|14822.4|14822.6|14820.6|24
1629352530000|2021-08-19 05:55:30|14824.3|14822.3|14825.1|14823.1|14825.1|14823.1|14824.3|14822.3|21
1629352540000|2021-08-19 05:55:40|14825|14823|14826|14824|14826.1|14824.1|14824.8|14822.8|23
1629352550000|2021-08-19 05:55:50|14825.9|14823.9|14824|14822|14825.9|14823.9|14823.9|14821.9|15
1629352560000|2021-08-19 05:56:00|14823.9|14821.9|14820.9|14818.9|14823.9|14821.9|14820.8|14818.8|32
1629352570000|2021-08-19 05:56:10|14820.8|14818.8|14823.5|14821.5|14823.8|14821.8|14820.6|14818.6|30
1629352580000|2021-08-19 05:56:20|14823.4|14821.4|14823.5|14821.5|14824.3|14822.3|14823.3|14821.3|5
1629352590000|2021-08-19 05:56:30|14823.6|14821.6|14823.8|14821.8|14823.9|14821.9|14823.5|14821.5|10
1629352600000|2021-08-19 05:56:40|14823.9|14821.9|14825|14823|14825.5|14823.5|14823.6|14821.6|12
1629352610000|2021-08-19 05:56:50|14825.1|14823.1|14823.3|14821.3|14825.1|14823.1|14823.3|14821.3|9
1629352620000|2021-08-19 05:57:00|14823.4|14821.4|14820.9|14818.9|14824|14822|14820.9|14818.9|18
1629352630000|2021-08-19 05:57:10|14820.8|14818.8|14820.3|14818.3|14821.1|14819.1|14820.3|14818.3|31
1629352640000|2021-08-19 05:57:20|14820.4|14818.4|14821.8|14819.8|14821.9|14819.9|14819.3|14817.3|48
1629352650000|2021-08-19 05:57:30|14821.6|14819.6|14822.3|14820.3|14822.3|14820.3|14821.6|14819.6|5
1629352660000|2021-08-19 05:57:40|14822.1|14820.1|14820.8|14818.8|14822.1|14820.1|14820.5|14818.5|3
1629352670000|2021-08-19 05:57:50|14820.6|14818.6|14822.8|14820.8|14822.8|14820.8|14820.6|14818.6|13
1629352680000|2021-08-19 05:58:00|14822.6|14820.6|14824.6|14822.6|14824.8|14822.8|14822.4|14820.4|10
1629352690000|2021-08-19 05:58:10|14824.8|14822.8|14824.5|14822.5|14825|14823|14824.3|14822.3|3
1629352700000|2021-08-19 05:58:20|14824.4|14822.4|14822.1|14820.1|14824.4|14822.4|14821.9|14819.9|16
1629352710000|2021-08-19 05:58:30|14822|14820|14821.9|14819.9|14822.9|14820.9|14821.6|14819.6|37
1629352720000|2021-08-19 05:58:40|14821.8|14819.8|14821|14819|14822.8|14820.8|14820.9|14818.9|17
1629352730000|2021-08-19 05:58:50|14821.1|14819.1|14821.8|14819.8|14821.8|14819.8|14821.1|14819.1|11
1629352740000|2021-08-19 05:59:00|14821.6|14819.6|14822.8|14820.8|14823|14821|14821.5|14819.5|16
1629352750000|2021-08-19 05:59:10|14822.6|14820.6|14822.1|14820.1|14822.8|14820.8|14821.6|14819.6|12
1629352760000|2021-08-19 05:59:20|14822.3|14820.3|14822.4|14820.4|14822.6|14820.6|14821.3|14819.3|10
1629352770000|2021-08-19 05:59:30|14822.3|14820.3|14822.1|14820.1|14823.5|14821.5|14822.1|14820.1|28
1629352780000|2021-08-19 05:59:40|14822|14820|14821.5|14819.5|14822|14820|14821.5|14819.5|9
1629352790000|2021-08-19 05:59:50|14821.6|14819.6|14821.3|14819.3|14821.6|14819.6|14820.9|14818.9|13
1629352800000|2021-08-19 06:00:00|14821.1|14819.1|14821|14819|14821.5|14819.5|14819|14817|87
1629352810000|2021-08-19 06:00:10|14820.9|14818.9|14822.8|14820.8|14822.8|14820.8|14820.9|14818.9|46
1629352820000|2021-08-19 06:00:20|14822.9|14820.9|14823.4|14821.4|14824.3|14822.3|14822.6|14820.6|47
1629352830000|2021-08-19 06:00:30|14823.3|14821.3|14825|14823|14825|14823|14822.9|14820.9|16
1629352840000|2021-08-19 06:00:40|14825.1|14823.1|14823.6|14821.6|14825.4|14823.4|14823.4|14821.4|22
1629352850000|2021-08-19 06:00:50|14823.5|14821.5|14822.4|14820.4|14824|14822|14822|14820|14
1629352860000|2021-08-19 06:01:00|14822.3|14820.3|14823.1|14821.1|14823.6|14821.6|14822.1|14820.1|24
1629352870000|2021-08-19 06:01:10|14823.3|14821.3|14824.8|14822.8|14824.9|14822.9|14823.1|14821.1|14
1629352880000|2021-08-19 06:01:20|14824.9|14822.9|14824.9|14822.9|14825.6|14823.6|14824.6|14822.6|19
1629352890000|2021-08-19 06:01:30|14825.4|14823.4|14827.3|14825.3|14827.9|14825.9|14824.8|14822.8|38
1629352900000|2021-08-19 06:01:40|14827.4|14825.4|14826.8|14824.8|14827.5|14825.5|14826.4|14824.4|26
1629352910000|2021-08-19 06:01:50|14826.9|14824.9|14826.3|14824.3|14827|14825|14826.3|14824.3|17
1629352920000|2021-08-19 06:02:00|14826.4|14824.4|14826.9|14824.9|14827|14825|14826.1|14824.1|22
1629352930000|2021-08-19 06:02:10|14826.6|14824.6|14826.8|14824.8|14826.9|14824.9|14825.9|14823.9|16
1629352940000|2021-08-19 06:02:20|14826.6|14824.6|14828|14826|14829.1|14827.1|14826.6|14824.6|39
1629352950000|2021-08-19 06:02:30|14827.9|14825.9|14827.9|14825.9|14828.5|14826.5|14827.1|14825.1|10
1629352960000|2021-08-19 06:02:40|14827.6|14825.6|14827.5|14825.5|14828|14826|14827.4|14825.4|15
1629352970000|2021-08-19 06:02:50|14827.4|14825.4|14824.1|14822.1|14827.4|14825.4|14824|14822|50
1629352980000|2021-08-19 06:03:00|14824|14822|14821.3|14819.3|14824|14822|14820.5|14818.5|59
1629352990000|2021-08-19 06:03:10|14821.4|14819.4|14821.9|14819.9|14822.5|14820.5|14820.6|14818.6|8
1629353000000|2021-08-19 06:03:20|14821.8|14819.8|14820.6|14818.6|14822.8|14820.8|14820.6|14818.6|29
1629353010000|2021-08-19 06:03:30|14820.5|14818.5|14819.6|14817.6|14821.3|14819.3|14819.6|14817.6|8
1629353020000|2021-08-19 06:03:40|14819.4|14817.4|14814.9|14812.9|14819.6|14817.6|14813.3|14811.3|360
1629353030000|2021-08-19 06:03:50|14814.8|14812.8|14813.8|14811.8|14814.9|14812.9|14813.3|14811.3|86
1629353040000|2021-08-19 06:04:00|14813.9|14811.9|14815|14813|14815.3|14813.3|14813|14811|50
1629353050000|2021-08-19 06:04:10|14815.1|14813.1|14798|14796|14815.1|14813.1|14797.9|14795.9|632
1629353060000|2021-08-19 06:04:20|14797.9|14795.9|14800.3|14798.3|14801.4|14799.4|14797|14795|188
1629353070000|2021-08-19 06:04:30|14800.1|14798.1|14803.6|14801.6|14803.9|14801.9|14799.9|14797.9|135
1629353080000|2021-08-19 06:04:40|14803.8|14801.8|14804|14802|14804.1|14802.1|14801|14799|119
1629353090000|2021-08-19 06:04:50|14803.5|14801.5|14796.6|14794.6|14803.5|14801.5|14796.6|14794.6|113
1629353100000|2021-08-19 06:05:00|14796.8|14794.8|14798.1|14796.1|14798.8|14796.8|14791.9|14789.9|322
1629353110000|2021-08-19 06:05:10|14798.8|14796.8|14799.1|14797.1|14799.6|14797.6|14797.3|14795.3|49
1629353120000|2021-08-19 06:05:20|14799|14797|14798.8|14796.8|14799.8|14797.8|14797.4|14795.4|61
1629353130000|2021-08-19 06:05:30|14798.5|14796.5|14800.8|14798.8|14801.4|14799.4|14797.3|14795.3|119
1629353140000|2021-08-19 06:05:40|14800.6|14798.6|14803.9|14801.9|14804.1|14802.1|14800.3|14798.3|66
1629353150000|2021-08-19 06:05:50|14803.6|14801.6|14802.9|14800.9|14804.8|14802.8|14801.5|14799.5|60
1629353160000|2021-08-19 06:06:00|14802.8|14800.8|14797.4|14795.4|14802.9|14800.9|14797|14795|82
1629353170000|2021-08-19 06:06:10|14797.5|14795.5|14800.4|14798.4|14800.6|14798.6|14797.3|14795.3|101
1629353180000|2021-08-19 06:06:20|14800.5|14798.5|14798.4|14796.4|14801|14799|14798.4|14796.4|31
1629353190000|2021-08-19 06:06:30|14797.8|14795.8|14799.8|14797.8|14800|14798|14796.6|14794.6|45
1629353200000|2021-08-19 06:06:40|14799.3|14797.3|14802.8|14800.8|14803.8|14801.8|14799|14797|73
1629353210000|2021-08-19 06:06:50|14803|14801|14803.9|14801.9|14803.9|14801.9|14801.1|14799.1|105
1629353220000|2021-08-19 06:07:00|14804.3|14802.3|14804.3|14802.3|14805.5|14803.5|14803.4|14801.4|97
1629353230000|2021-08-19 06:07:10|14804.1|14802.1|14804|14802|14805.4|14803.4|14802.5|14800.5|60
1629353240000|2021-08-19 06:07:20|14803.9|14801.9|14802.8|14800.8|14803.9|14801.9|14801.9|14799.9|28
1629353250000|2021-08-19 06:07:30|14802.6|14800.6|14802.9|14800.9|14804.4|14802.4|14801.1|14799.1|59
1629353260000|2021-08-19 06:07:40|14803|14801|14807.3|14805.3|14808|14806|14803|14801|190
1629353270000|2021-08-19 06:07:50|14807.4|14805.4|14806.8|14804.8|14807.4|14805.4|14805.3|14803.3|46
1629353280000|2021-08-19 06:08:00|14806.6|14804.6|14806.1|14804.1|14806.8|14804.8|14804.4|14802.4|25
1629353290000|2021-08-19 06:08:10|14806|14804|14806.3|14804.3|14806.6|14804.6|14805.4|14803.4|26
1629353300000|2021-08-19 06:08:20|14806.1|14804.1|14803.5|14801.5|14806.1|14804.1|14802.6|14800.6|49
1629353310000|2021-08-19 06:08:30|14803.3|14801.3|14803.1|14801.1|14804.4|14802.4|14802.6|14800.6|63
1629353320000|2021-08-19 06:08:40|14803.3|14801.3|14801.5|14799.5|14803.5|14801.5|14801.3|14799.3|19
1629353330000|2021-08-19 06:08:50|14801.1|14799.1|14801.8|14799.8|14802.1|14800.1|14800.6|14798.6|39
1629353340000|2021-08-19 06:09:00|14801.6|14799.6|14799.8|14797.8|14802.1|14800.1|14799.3|14797.3|56
1629353350000|2021-08-19 06:09:10|14799.6|14797.6|14797.6|14795.6|14800|14798|14797|14795|60
1629353360000|2021-08-19 06:09:20|14797.5|14795.5|14798.4|14796.4|14798.4|14796.4|14795.8|14793.8|103
1629353370000|2021-08-19 06:09:30|14798.5|14796.5|14800.6|14798.6|14801|14799|14798.5|14796.5|31
1629353380000|2021-08-19 06:09:40|14800.8|14798.8|14801.6|14799.6|14801.6|14799.6|14800|14798|20
1629353390000|2021-08-19 06:09:50|14801.8|14799.8|14802.4|14800.4|14802.5|14800.5|14801.3|14799.3|10
1629353400000|2021-08-19 06:10:00|14802.5|14800.5|14799.5|14797.5|14803|14801|14798.5|14796.5|53
1629353410000|2021-08-19 06:10:10|14799.6|14797.6|14797.1|14795.1|14799.6|14797.6|14795.6|14793.6|66
1629353420000|2021-08-19 06:10:20|14797|14795|14793|14791|14797.3|14795.3|14792.8|14790.8|67
1629353430000|2021-08-19 06:10:30|14792.6|14790.6|14792.5|14790.5|14793.5|14791.5|14790.6|14788.6|102
1629353440000|2021-08-19 06:10:40|14792.4|14790.4|14789.9|14787.9|14792.4|14790.4|14789|14787|92
1629353450000|2021-08-19 06:10:50|14789.8|14787.8|14790.5|14788.5|14790.8|14788.8|14788.6|14786.6|70
1629353460000|2021-08-19 06:11:00|14790.3|14788.3|14786.6|14784.6|14790.5|14788.5|14785.5|14783.5|169
1629353470000|2021-08-19 06:11:10|14787|14785|14790.9|14788.9|14792.4|14790.4|14786.9|14784.9|112
1629353480000|2021-08-19 06:11:20|14791|14789|14790|14788|14791|14789|14787.1|14785.1|52
1629353490000|2021-08-19 06:11:30|14789.9|14787.9|14792|14790|14792.4|14790.4|14789.3|14787.3|59
1629353500000|2021-08-19 06:11:40|14792.1|14790.1|14789.3|14787.3|14793|14791|14789|14787|25
1629353510000|2021-08-19 06:11:50|14789.1|14787.1|14792.6|14790.6|14792.8|14790.8|14789|14787|29
1629353520000|2021-08-19 06:12:00|14792.5|14790.5|14791.4|14789.4|14792.6|14790.6|14789.5|14787.5|71
1629353530000|2021-08-19 06:12:10|14791.3|14789.3|14790.5|14788.5|14791.6|14789.6|14790.3|14788.3|25
1629353540000|2021-08-19 06:12:20|14790.8|14788.8|14792.9|14790.9|14793.1|14791.1|14790.6|14788.6|30
1629353550000|2021-08-19 06:12:30|14793|14791|14791.8|14789.8|14794|14792|14791.8|14789.8|37
1629353560000|2021-08-19 06:12:40|14791.9|14789.9|14792.6|14790.6|14793.3|14791.3|14791.9|14789.9|29
1629353570000|2021-08-19 06:12:50|14793|14791|14793.3|14791.3|14794|14792|14792|14790|22
1629353580000|2021-08-19 06:13:00|14793.4|14791.4|14794|14792|14794.3|14792.3|14792.9|14790.9|26
1629353590000|2021-08-19 06:13:10|14794.3|14792.3|14795|14793|14795.6|14793.6|14793.9|14791.9|38
1629353600000|2021-08-19 06:13:20|14795.3|14793.3|14795.3|14793.3|14797.5|14795.5|14795|14793|61
1629353610000|2021-08-19 06:13:30|14795.4|14793.4|14794.6|14792.6|14797.3|14795.3|14794.6|14792.6|40
1629353620000|2021-08-19 06:13:40|14794.5|14792.5|14795.9|14793.9|14796.1|14794.1|14794.3|14792.3|19
1629353630000|2021-08-19 06:13:50|14795.8|14793.8|14796.9|14794.9|14797.1|14795.1|14795.1|14793.1|27
1629353640000|2021-08-19 06:14:00|14796.5|14794.5|14797.4|14795.4|14798|14796|14796.5|14794.5|43
1629353650000|2021-08-19 06:14:10|14797.5|14795.5|14797.4|14795.4|14797.9|14795.9|14796.6|14794.6|30
1629353660000|2021-08-19 06:14:20|14797.5|14795.5|14796|14794|14797.9|14795.9|14795.8|14793.8|36
1629353670000|2021-08-19 06:14:30|14796.1|14794.1|14796.3|14794.3|14796.6|14794.6|14794.9|14792.9|37
1629353680000|2021-08-19 06:14:40|14795.6|14793.6|14794|14792|14795.8|14793.8|14793.6|14791.6|34
1629353690000|2021-08-19 06:14:50|14793.8|14791.8|14795.3|14793.3|14796.1|14794.1|14793.6|14791.6|21
1629353700000|2021-08-19 06:15:00|14795.1|14793.1|14793.4|14791.4|14795.1|14793.1|14792.9|14790.9|32
1629353710000|2021-08-19 06:15:10|14792.6|14790.6|14790.1|14788.1|14792.8|14790.8|14790|14788|85
1629353720000|2021-08-19 06:15:20|14790.4|14788.4|14790.4|14788.4|14790.5|14788.5|14787.6|14785.6|91
1629353730000|2021-08-19 06:15:30|14790.5|14788.5|14791.1|14789.1|14791.6|14789.6|14790.1|14788.1|18
1629353740000|2021-08-19 06:15:40|14791.4|14789.4|14789.6|14787.6|14792.3|14790.3|14789.5|14787.5|23
1629353750000|2021-08-19 06:15:50|14790|14788|14793.1|14791.1|14794.5|14792.5|14790|14788|55
1629353760000|2021-08-19 06:16:00|14793.3|14791.3|14792.3|14790.3|14794.1|14792.1|14792.3|14790.3|28
1629353770000|2021-08-19 06:16:10|14792.1|14790.1|14793.4|14791.4|14794.6|14792.6|14792|14790|13
1629353780000|2021-08-19 06:16:20|14793.5|14791.5|14793.9|14791.9|14794.6|14792.6|14793.3|14791.3|9
1629353790000|2021-08-19 06:16:30|14794|14792|14795.3|14793.3|14796|14794|14794|14792|25
1629353800000|2021-08-19 06:16:40|14795.4|14793.4|14793.3|14791.3|14796|14794|14792.9|14790.9|22
1629353810000|2021-08-19 06:16:50|14793.4|14791.4|14794.3|14792.3|14794.4|14792.4|14792.9|14790.9|23
1629353820000|2021-08-19 06:17:00|14794.1|14792.1|14793.8|14791.8|14794.1|14792.1|14792.5|14790.5|24
1629353830000|2021-08-19 06:17:10|14793.6|14791.6|14791|14789|14794.4|14792.4|14791|14789|37
1629353840000|2021-08-19 06:17:20|14790.8|14788.8|14790.8|14788.8|14791|14789|14789.6|14787.6|25
1629353850000|2021-08-19 06:17:30|14790.6|14788.6|14789.9|14787.9|14790.6|14788.6|14788.8|14786.8|31
1629353860000|2021-08-19 06:17:40|14789.8|14787.8|14790.6|14788.6|14790.9|14788.9|14789.3|14787.3|56
1629353870000|2021-08-19 06:17:50|14790.8|14788.8|14793.1|14791.1|14793.1|14791.1|14790.8|14788.8|25
1629353880000|2021-08-19 06:18:00|14792.9|14790.9|14790.5|14788.5|14792.9|14790.9|14790.5|14788.5|26
1629353890000|2021-08-19 06:18:10|14790.6|14788.6|14792.6|14790.6|14792.6|14790.6|14790.5|14788.5|10
1629353900000|2021-08-19 06:18:20|14792.8|14790.8|14795.8|14793.8|14796.3|14794.3|14792.4|14790.4|41
1629353910000|2021-08-19 06:18:30|14795.9|14793.9|14796.3|14794.3|14796.8|14794.8|14794.8|14792.8|26
1629353920000|2021-08-19 06:18:40|14796.4|14794.4|14796.8|14794.8|14797.3|14795.3|14795.1|14793.1|26
1629353930000|2021-08-19 06:18:50|14796.9|14794.9|14799|14797|14799|14797|14796.4|14794.4|34
1629353940000|2021-08-19 06:19:00|14799.4|14797.4|14799.5|14797.5|14800.1|14798.1|14798.3|14796.3|80
1629353950000|2021-08-19 06:19:10|14799.6|14797.6|14799.4|14797.4|14800.1|14798.1|14799.4|14797.4|23
1629353960000|2021-08-19 06:19:20|14799.3|14797.3|14799|14797|14799.3|14797.3|14797.5|14795.5|51
1629353970000|2021-08-19 06:19:30|14798.9|14796.9|14799.5|14797.5|14799.6|14797.6|14798.9|14796.9|26
1629353980000|2021-08-19 06:19:40|14798.9|14796.9|14800.5|14798.5|14800.5|14798.5|14798.9|14796.9|32
1629353990000|2021-08-19 06:19:50|14800.4|14798.4|14800.1|14798.1|14800.8|14798.8|14799.1|14797.1|17
1629354000000|2021-08-19 06:20:00|14799.9|14797.9|14798.4|14796.4|14800.1|14798.1|14798.1|14796.1|29
1629354010000|2021-08-19 06:20:10|14798.5|14796.5|14797.4|14795.4|14798.6|14796.6|14797.1|14795.1|31
1629354020000|2021-08-19 06:20:20|14797.3|14795.3|14797.6|14795.6|14797.6|14795.6|14797.1|14795.1|5
1629354030000|2021-08-19 06:20:30|14797.8|14795.8|14796.5|14794.5|14798.3|14796.3|14796.3|14794.3|21
1629354040000|2021-08-19 06:20:40|14796.4|14794.4|14796|14794|14796.5|14794.5|14795.8|14793.8|18
1629354050000|2021-08-19 06:20:50|14796.1|14794.1|14796.1|14794.1|14796.8|14794.8|14795.9|14793.9|22
1629354060000|2021-08-19 06:21:00|14796|14794|14796.5|14794.5|14797.5|14795.5|14795.5|14793.5|25
1629354070000|2021-08-19 06:21:10|14796.6|14794.6|14795.8|14793.8|14797.3|14795.3|14795.6|14793.6|17
1629354080000|2021-08-19 06:21:20|14795.9|14793.9|14793.1|14791.1|14796.4|14794.4|14793|14791|58
1629354090000|2021-08-19 06:21:30|14793.3|14791.3|14794.4|14792.4|14794.4|14792.4|14792.6|14790.6|23
1629354100000|2021-08-19 06:21:40|14794.5|14792.5|14794|14792|14794.6|14792.6|14794|14792|14
1629354110000|2021-08-19 06:21:50|14793.9|14791.9|14792.8|14790.8|14794.5|14792.5|14792.8|14790.8|10
1629354120000|2021-08-19 06:22:00|14792.9|14790.9|14793.1|14791.1|14794.4|14792.4|14792.4|14790.4|32
1629354130000|2021-08-19 06:22:10|14793|14791|14791.3|14789.3|14793|14791|14790.3|14788.3|62
1629354140000|2021-08-19 06:22:20|14791.4|14789.4|14789.8|14787.8|14791.5|14789.5|14789.3|14787.3|23
1629354150000|2021-08-19 06:22:30|14789.9|14787.9|14790.6|14788.6|14791.4|14789.4|14789.6|14787.6|25
1629354160000|2021-08-19 06:22:40|14790.4|14788.4|14787.4|14785.4|14790.6|14788.6|14787.4|14785.4|43
1629354170000|2021-08-19 06:22:50|14787.6|14785.6|14789.1|14787.1|14789.8|14787.8|14787.1|14785.1|75
1629354180000|2021-08-19 06:23:00|14788.9|14786.9|14786.6|14784.6|14789|14787|14786.6|14784.6|29
1629354190000|2021-08-19 06:23:10|14786.5|14784.5|14784.6|14782.6|14786.5|14784.5|14781.9|14779.9|183
1629354200000|2021-08-19 06:23:20|14784.5|14782.5|14784.6|14782.6|14784.9|14782.9|14784.4|14782.4|21
1629354210000|2021-08-19 06:23:30|14784.5|14782.5|14783.1|14781.1|14785.8|14783.8|14783|14781|40
1629354220000|2021-08-19 06:23:40|14783|14781|14780.1|14778.1|14784.8|14782.8|14780.1|14778.1|73
1629354230000|2021-08-19 06:23:50|14780.5|14778.5|14783|14781|14783.3|14781.3|14780.3|14778.3|37
1629354240000|2021-08-19 06:24:00|14783.1|14781.1|14782.5|14780.5|14783.1|14781.1|14782.1|14780.1|30
1629354250000|2021-08-19 06:24:10|14782.6|14780.6|14783.3|14781.3|14783.5|14781.5|14782.6|14780.6|18
1629354260000|2021-08-19 06:24:20|14783.4|14781.4|14782|14780|14783.4|14781.4|14781|14779|34
1629354270000|2021-08-19 06:24:30|14782.4|14780.4|14780.8|14778.8|14782.5|14780.5|14780.8|14778.8|29
1629354280000|2021-08-19 06:24:40|14780.6|14778.6|14781.4|14779.4|14781.5|14779.5|14780.3|14778.3|68
1629354290000|2021-08-19 06:24:50|14781.5|14779.5|14779.3|14777.3|14781.5|14779.5|14778.3|14776.3|96
1629354300000|2021-08-19 06:25:00|14779.1|14777.1|14779.8|14777.8|14781|14779|14778.8|14776.8|75
1629354310000|2021-08-19 06:25:10|14779.6|14777.6|14780.3|14778.3|14781.1|14779.1|14778.9|14776.9|52
1629354320000|2021-08-19 06:25:20|14780.4|14778.4|14778.6|14776.6|14780.4|14778.4|14778.5|14776.5|48
1629354330000|2021-08-19 06:25:30|14778.9|14776.9|14779.9|14777.9|14780|14778|14778.9|14776.9|26
1629354340000|2021-08-19 06:25:40|14780|14778|14776.3|14774.3|14780|14778|14775.6|14773.6|106
1629354350000|2021-08-19 06:25:50|14776.5|14774.5|14774.6|14772.6|14776.9|14774.9|14774.6|14772.6|71
1629354360000|2021-08-19 06:26:00|14774.4|14772.4|14770.1|14768.1|14776.1|14774.1|14769|14767|242
1629354370000|2021-08-19 06:26:10|14769.9|14767.9|14770.5|14768.5|14771.6|14769.6|14769|14767|149
1629354380000|2021-08-19 06:26:20|14769.9|14767.9|14768.1|14766.1|14770.8|14768.8|14768.1|14766.1|122
1629354390000|2021-08-19 06:26:30|14768|14766|14768|14766|14768.1|14766.1|14765.4|14763.4|125
1629354400000|2021-08-19 06:26:40|14768.9|14766.9|14769.3|14767.3|14772.4|14770.4|14768.9|14766.9|98
1629354410000|2021-08-19 06:26:50|14769|14767|14773.8|14771.8|14773.8|14771.8|14768.8|14766.8|56
1629354420000|2021-08-19 06:27:00|14773.6|14771.6|14773.1|14771.1|14774.8|14772.8|14772.1|14770.1|62
1629354430000|2021-08-19 06:27:10|14773|14771|14768.6|14766.6|14773.6|14771.6|14768.6|14766.6|68
1629354440000|2021-08-19 06:27:20|14768.8|14766.8|14769.1|14767.1|14769.9|14767.9|14768.3|14766.3|31
1629354450000|2021-08-19 06:27:30|14769|14767|14769.5|14767.5|14770.1|14768.1|14768.8|14766.8|24
1629354460000|2021-08-19 06:27:40|14769.6|14767.6|14764.9|14762.9|14769.8|14767.8|14764.8|14762.8|98
1629354470000|2021-08-19 06:27:50|14764.8|14762.8|14762.4|14760.4|14767.6|14765.6|14762.3|14760.3|105
1629354480000|2021-08-19 06:28:00|14762.3|14760.3|14763.9|14761.9|14764.1|14762.1|14759.3|14757.3|253
1629354490000|2021-08-19 06:28:10|14763.6|14761.6|14767|14765|14768.4|14766.4|14763.5|14761.5|127
1629354500000|2021-08-19 06:28:20|14767.1|14765.1|14765.9|14763.9|14768.6|14766.6|14765.6|14763.6|50
1629354510000|2021-08-19 06:28:30|14766|14764|14769|14767|14769|14767|14765|14763|47
1629354520000|2021-08-19 06:28:40|14768.8|14766.8|14767.3|14765.3|14769|14767|14767.3|14765.3|29
1629354530000|2021-08-19 06:28:50|14767.4|14765.4|14768.8|14766.8|14768.8|14766.8|14766.9|14764.9|39
1629354540000|2021-08-19 06:29:00|14767.4|14765.4|14765.8|14763.8|14767.4|14765.4|14764.4|14762.4|46
1629354550000|2021-08-19 06:29:10|14765.9|14763.9|14769|14767|14769|14767|14765.9|14763.9|19
1629354560000|2021-08-19 06:29:20|14769.1|14767.1|14767.4|14765.4|14770.4|14768.4|14766.6|14764.6|66
1629354570000|2021-08-19 06:29:30|14767.3|14765.3|14768.8|14766.8|14769.1|14767.1|14767.1|14765.1|12
1629354580000|2021-08-19 06:29:40|14768.9|14766.9|14768|14766|14768.9|14766.9|14766.1|14764.1|59
1629354590000|2021-08-19 06:29:50|14767.9|14765.9|14769|14767|14769.1|14767.1|14767.3|14765.3|13
1629354600000|2021-08-19 06:30:00|14768.9|14766.9|14766.8|14764.8|14769.4|14767.4|14764.9|14762.9|95
1629354610000|2021-08-19 06:30:10|14766.6|14764.6|14767.3|14765.3|14767.9|14765.9|14766.5|14764.5|25
1629354620000|2021-08-19 06:30:20|14767.1|14765.1|14769|14767|14769.3|14767.3|14767.1|14765.1|36
1629354630000|2021-08-19 06:30:30|14768.9|14766.9|14769.4|14767.4|14769.5|14767.5|14768.3|14766.3|6
1629354640000|2021-08-19 06:30:40|14769.8|14767.8|14768.8|14766.8|14770|14768|14768.3|14766.3|70
1629354650000|2021-08-19 06:30:50|14768.9|14766.9|14767.6|14765.6|14769|14767|14767.5|14765.5|9
1629354660000|2021-08-19 06:31:00|14767.5|14765.5|14768.1|14766.1|14768.3|14766.3|14765.8|14763.8|29
1629354670000|2021-08-19 06:31:10|14768|14766|14769.1|14767.1|14769.8|14767.8|14768|14766|14
1629354680000|2021-08-19 06:31:20|14769.3|14767.3|14771|14769|14771|14769|14769.3|14767.3|88
1629354690000|2021-08-19 06:31:30|14771.1|14769.1|14770.6|14768.6|14771.5|14769.5|14770.3|14768.3|29
1629354700000|2021-08-19 06:31:40|14770.8|14768.8|14771.4|14769.4|14771.8|14769.8|14770.6|14768.6|13
1629354710000|2021-08-19 06:31:50|14771.5|14769.5|14769.9|14767.9|14771.5|14769.5|14768.6|14766.6|58
1629354720000|2021-08-19 06:32:00|14769.3|14767.3|14774.1|14772.1|14775.1|14773.1|14769.1|14767.1|114
1629354730000|2021-08-19 06:32:10|14774.3|14772.3|14774.8|14772.8|14774.8|14772.8|14773|14771|53
1629354740000|2021-08-19 06:32:20|14774.6|14772.6|14777|14775|14778|14776|14774.6|14772.6|82
1629354750000|2021-08-19 06:32:30|14777.8|14775.8|14776.8|14774.8|14778|14776|14776.5|14774.5|35
1629354760000|2021-08-19 06:32:40|14776.5|14774.5|14776.6|14774.6|14777.1|14775.1|14776.5|14774.5|15
1629354770000|2021-08-19 06:32:50|14776.8|14774.8|14775|14773|14778.1|14776.1|14774.6|14772.6|88
1629354780000|2021-08-19 06:33:00|14775.1|14773.1|14776.5|14774.5|14777.4|14775.4|14775.1|14773.1|44
1629354790000|2021-08-19 06:33:10|14777|14775|14777.9|14775.9|14778.8|14776.8|14776.6|14774.6|56
1629354800000|2021-08-19 06:33:20|14778.1|14776.1|14778.1|14776.1|14778.6|14776.6|14777.6|14775.6|32
1629354810000|2021-08-19 06:33:30|14777.9|14775.9|14779.9|14777.9|14780.9|14778.9|14777.6|14775.6|58
1629354820000|2021-08-19 06:33:40|14780.1|14778.1|14778.8|14776.8|14780.1|14778.1|14778.5|14776.5|42
1629354830000|2021-08-19 06:33:50|14778.6|14776.6|14777.4|14775.4|14778.6|14776.6|14776.5|14774.5|47
1629354840000|2021-08-19 06:34:00|14777.5|14775.5|14777.8|14775.8|14778.9|14776.9|14776.1|14774.1|28
1629354850000|2021-08-19 06:34:10|14777.9|14775.9|14777.8|14775.8|14779.4|14777.4|14777.6|14775.6|20
1629354860000|2021-08-19 06:34:20|14777.6|14775.6|14774.6|14772.6|14777.9|14775.9|14773.6|14771.6|78
1629354870000|2021-08-19 06:34:30|14774.5|14772.5|14774.5|14772.5|14775.5|14773.5|14774.4|14772.4|17
1629354880000|2021-08-19 06:34:40|14775|14773|14778.1|14776.1|14778.3|14776.3|14775|14773|45
1629354890000|2021-08-19 06:34:50|14777.3|14775.3|14776.4|14774.4|14777.8|14775.8|14776.3|14774.3|22
1629354900000|2021-08-19 06:35:00|14776.5|14774.5|14773.1|14771.1|14776.6|14774.6|14773.1|14771.1|42
1629354910000|2021-08-19 06:35:10|14773|14771|14773.6|14771.6|14775.1|14773.1|14772.9|14770.9|46
1629354920000|2021-08-19 06:35:20|14773.8|14771.8|14775.5|14773.5|14776.1|14774.1|14773.1|14771.1|34
1629354930000|2021-08-19 06:35:30|14775.6|14773.6|14776|14774|14777.5|14775.5|14775.5|14773.5|15
1629354940000|2021-08-19 06:35:40|14775.8|14773.8|14776.5|14774.5|14776.5|14774.5|14774.6|14772.6|8
1629354950000|2021-08-19 06:35:50|14776.4|14774.4|14774.5|14772.5|14776.4|14774.4|14774.1|14772.1|9
1629354960000|2021-08-19 06:36:00|14774.1|14772.1|14773.9|14771.9|14774.4|14772.4|14773.1|14771.1|34
1629354970000|2021-08-19 06:36:10|14774|14772|14773.6|14771.6|14775.8|14773.8|14773.6|14771.6|49
1629354980000|2021-08-19 06:36:20|14774.1|14772.1|14775.1|14773.1|14776.1|14774.1|14773.9|14771.9|90
1629354990000|2021-08-19 06:36:30|14774.9|14772.9|14775.9|14773.9|14776|14774|14774.8|14772.8|6
1629355000000|2021-08-19 06:36:40|14776|14774|14773.6|14771.6|14776.1|14774.1|14773.5|14771.5|16
1629355010000|2021-08-19 06:36:50|14773.8|14771.8|14775.3|14773.3|14775.4|14773.4|14773.6|14771.6|9
1629355020000|2021-08-19 06:37:00|14775.5|14773.5|14773.3|14771.3|14776|14774|14773.1|14771.1|21
1629355030000|2021-08-19 06:37:10|14773.4|14771.4|14772.4|14770.4|14774.3|14772.3|14771.9|14769.9|29
1629355040000|2021-08-19 06:37:20|14772.5|14770.5|14774.1|14772.1|14774.1|14772.1|14772.5|14770.5|8
1629355050000|2021-08-19 06:37:30|14774.3|14772.3|14775.8|14773.8|14776.1|14774.1|14774.3|14772.3|18
1629355060000|2021-08-19 06:37:40|14775.4|14773.4|14775.8|14773.8|14775.9|14773.9|14774|14772|38
1629355070000|2021-08-19 06:37:50|14775.6|14773.6|14776.6|14774.6|14776.8|14774.8|14774.5|14772.5|20
1629355080000|2021-08-19 06:38:00|14776.3|14774.3|14775.6|14773.6|14776.3|14774.3|14775.4|14773.4|16
1629355090000|2021-08-19 06:38:10|14775.5|14773.5|14773.9|14771.9|14775.6|14773.6|14773.9|14771.9|10
1629355100000|2021-08-19 06:38:20|14774|14772|14774.5|14772.5|14774.5|14772.5|14772.9|14770.9|9
1629355110000|2021-08-19 06:38:30|14774.6|14772.6|14773.5|14771.5|14774.8|14772.8|14773.5|14771.5|4
1629355120000|2021-08-19 06:38:40|14773.4|14771.4|14771.3|14769.3|14773.5|14771.5|14771.1|14769.1|29
1629355130000|2021-08-19 06:38:50|14771|14769|14772.8|14770.8|14773.4|14771.4|14770.9|14768.9|30
1629355140000|2021-08-19 06:39:00|14772.9|14770.9|14773.9|14771.9|14775.1|14773.1|14772.9|14770.9|17
1629355150000|2021-08-19 06:39:10|14774.4|14772.4|14773.9|14771.9|14774.4|14772.4|14773.3|14771.3|8
1629355160000|2021-08-19 06:39:20|14773.1|14771.1|14774.5|14772.5|14774.5|14772.5|14772.3|14770.3|12
1629355170000|2021-08-19 06:39:30|14774.4|14772.4|14773.3|14771.3|14774.4|14772.4|14773.3|14771.3|9
1629355180000|2021-08-19 06:39:40|14773.4|14771.4|14773.4|14771.4|14774.5|14772.5|14773.3|14771.3|6
1629355190000|2021-08-19 06:39:50|14773.1|14771.1|14772.8|14770.8|14774.1|14772.1|14772.4|14770.4|15
1629355200000|2021-08-19 06:40:00|14772.6|14770.6|14769.1|14767.1|14773.1|14771.1|14769|14767|121
1629355210000|2021-08-19 06:40:10|14769.3|14767.3|14769.1|14767.1|14770.1|14768.1|14767.8|14765.8|38
1629355220000|2021-08-19 06:40:20|14769.3|14767.3|14770.5|14768.5|14771.1|14769.1|14769.3|14767.3|35
1629355230000|2021-08-19 06:40:30|14770.6|14768.6|14770.1|14768.1|14771.1|14769.1|14769.9|14767.9|49
1629355240000|2021-08-19 06:40:40|14770.3|14768.3|14770.1|14768.1|14770.4|14768.4|14769.4|14767.4|31
1629355250000|2021-08-19 06:40:50|14769.8|14767.8|14770.4|14768.4|14770.6|14768.6|14769.5|14767.5|11
1629355260000|2021-08-19 06:41:00|14770.6|14768.6|14766|14764|14771.6|14769.6|14765.8|14763.8|116
1629355270000|2021-08-19 06:41:10|14765.9|14763.9|14766.9|14764.9|14767|14765|14765.6|14763.6|21
1629355280000|2021-08-19 06:41:20|14767|14765|14769.1|14767.1|14769.1|14767.1|14766.9|14764.9|42
1629355290000|2021-08-19 06:41:30|14769.3|14767.3|14769.1|14767.1|14769.5|14767.5|14768.6|14766.6|11
1629355300000|2021-08-19 06:41:40|14768.9|14766.9|14770.1|14768.1|14770.1|14768.1|14768|14766|32
1629355310000|2021-08-19 06:41:50|14769.9|14767.9|14769|14767|14770.1|14768.1|14767.4|14765.4|43
1629355320000|2021-08-19 06:42:00|14769.1|14767.1|14768.6|14766.6|14769.1|14767.1|14767.9|14765.9|7
1629355330000|2021-08-19 06:42:10|14768.5|14766.5|14768.1|14766.1|14769.1|14767.1|14767.9|14765.9|11
1629355340000|2021-08-19 06:42:20|14768|14766|14768.1|14766.1|14768.8|14766.8|14767.9|14765.9|9
1629355350000|2021-08-19 06:42:30|14770.1|14768.1|14773.5|14771.5|14773.5|14771.5|14770.1|14768.1|115
1629355360000|2021-08-19 06:42:40|14773.6|14771.6|14775.1|14773.1|14775.3|14773.3|14773.6|14771.6|45
1629355370000|2021-08-19 06:42:50|14775.3|14773.3|14776.3|14774.3|14776.4|14774.4|14774.9|14772.9|33
1629355380000|2021-08-19 06:43:00|14775.9|14773.9|14775.6|14773.6|14775.9|14773.9|14774.6|14772.6|27
1629355390000|2021-08-19 06:43:10|14775.5|14773.5|14776.9|14774.9|14776.9|14774.9|14775.4|14773.4|16
1629355400000|2021-08-19 06:43:20|14776.8|14774.8|14776.9|14774.9|14777.4|14775.4|14776.4|14774.4|19
1629355410000|2021-08-19 06:43:30|14776.8|14774.8|14777.9|14775.9|14777.9|14775.9|14776.6|14774.6|14
1629355420000|2021-08-19 06:43:40|14776|14774|14772.9|14770.9|14776|14774|14772.9|14770.9|65
1629355430000|2021-08-19 06:43:50|14772.5|14770.5|14773.3|14771.3|14773.3|14771.3|14772.1|14770.1|7
1629355440000|2021-08-19 06:44:00|14772|14770|14774.4|14772.4|14774.4|14772.4|14771.9|14769.9|27
1629355450000|2021-08-19 06:44:10|14774.5|14772.5|14775.1|14773.1|14775.1|14773.1|14773.9|14771.9|11
1629355460000|2021-08-19 06:44:20|14775.3|14773.3|14774.5|14772.5|14775.4|14773.4|14773.5|14771.5|15
1629355470000|2021-08-19 06:44:30|14774.4|14772.4|14774.9|14772.9|14775|14773|14774.4|14772.4|6
1629355480000|2021-08-19 06:44:40|14775|14773|14772.4|14770.4|14775|14773|14772.4|14770.4|30
1629355490000|2021-08-19 06:44:50|14772.5|14770.5|14774.1|14772.1|14774.1|14772.1|14772.4|14770.4|7
1629355500000|2021-08-19 06:45:00|14774.3|14772.3|14772|14770|14774.5|14772.5|14772|14770|12
1629355510000|2021-08-19 06:45:10|14771.9|14769.9|14770.6|14768.6|14772|14770|14770.6|14768.6|8
1629355520000|2021-08-19 06:45:20|14770.8|14768.8|14773.3|14771.3|14773.3|14771.3|14770.6|14768.6|11
1629355530000|2021-08-19 06:45:30|14773.4|14771.4|14773.1|14771.1|14773.9|14771.9|14773|14771|12
1629355540000|2021-08-19 06:45:40|14773|14771|14770|14768|14773.1|14771.1|14770|14768|16
1629355550000|2021-08-19 06:45:50|14769.9|14767.9|14769.1|14767.1|14770.8|14768.8|14769.1|14767.1|38
1629355560000|2021-08-19 06:46:00|14768.4|14766.4|14765.6|14763.6|14768.6|14766.6|14764.3|14762.3|130
1629355570000|2021-08-19 06:46:10|14765.9|14763.9|14766.4|14764.4|14766.4|14764.4|14764.9|14762.9|56
1629355580000|2021-08-19 06:46:20|14766.8|14764.8|14768.6|14766.6|14768.6|14766.6|14765.9|14763.9|45
1629355590000|2021-08-19 06:46:30|14768.5|14766.5|14767.3|14765.3|14768.5|14766.5|14767|14765|28
1629355600000|2021-08-19 06:46:40|14767.4|14765.4|14768|14766|14768.8|14766.8|14767.3|14765.3|15
1629355610000|2021-08-19 06:46:50|14768.3|14766.3|14766.1|14764.1|14768.3|14766.3|14766|14764|40
1629355620000|2021-08-19 06:47:00|14766|14764|14769|14767|14769.5|14767.5|14764.9|14762.9|96
1629355630000|2021-08-19 06:47:10|14769.1|14767.1|14768.4|14766.4|14769.5|14767.5|14767.6|14765.6|13
1629355640000|2021-08-19 06:47:20|14768.3|14766.3|14767|14765|14768.9|14766.9|14767|14765|8
1629355650000|2021-08-19 06:47:30|14766.9|14764.9|14765.4|14763.4|14766.9|14764.9|14765.3|14763.3|11
1629355660000|2021-08-19 06:47:40|14765.5|14763.5|14765.3|14763.3|14765.5|14763.5|14764.3|14762.3|11
1629355670000|2021-08-19 06:47:50|14765.4|14763.4|14767|14765|14767.3|14765.3|14765.4|14763.4|29
1629355680000|2021-08-19 06:48:00|14766.9|14764.9|14766.4|14764.4|14767|14765|14764.6|14762.6|31
1629355690000|2021-08-19 06:48:10|14766.5|14764.5|14767.1|14765.1|14767.3|14765.3|14766.4|14764.4|17
1629355700000|2021-08-19 06:48:20|14767.3|14765.3|14768.1|14766.1|14768.6|14766.6|14767.3|14765.3|25
1629355710000|2021-08-19 06:48:30|14768.3|14766.3|14768.4|14766.4|14770.6|14768.6|14768.1|14766.1|36
1629355720000|2021-08-19 06:48:40|14768.3|14766.3|14765.4|14763.4|14768.3|14766.3|14765.4|14763.4|29
1629355730000|2021-08-19 06:48:50|14765.3|14763.3|14767.6|14765.6|14768.1|14766.1|14765.1|14763.1|24
1629355740000|2021-08-19 06:49:00|14767.8|14765.8|14768.1|14766.1|14768.1|14766.1|14767.1|14765.1|3
1629355750000|2021-08-19 06:49:10|14768|14766|14765.1|14763.1|14768|14766|14764.8|14762.8|18
1629355760000|2021-08-19 06:49:20|14764.6|14762.6|14764.5|14762.5|14765.6|14763.6|14764.5|14762.5|20
1629355770000|2021-08-19 06:49:30|14764.6|14762.6|14766.4|14764.4|14766.8|14764.8|14764.6|14762.6|7
1629355780000|2021-08-19 06:49:40|14766.5|14764.5|14767.4|14765.4|14767.4|14765.4|14766.4|14764.4|36
1629355790000|2021-08-19 06:49:50|14767.1|14765.1|14767.5|14765.5|14767.6|14765.6|14766.9|14764.9|10
1629355800000|2021-08-19 06:50:00|14767.6|14765.6|14770.9|14768.9|14770.9|14768.9|14767.3|14765.3|23
1629355810000|2021-08-19 06:50:10|14771.3|14769.3|14769.8|14767.8|14771.9|14769.9|14769.5|14767.5|43
1629355820000|2021-08-19 06:50:20|14769.6|14767.6|14770.6|14768.6|14770.6|14768.6|14769.3|14767.3|66
1629355830000|2021-08-19 06:50:30|14770.8|14768.8|14771|14769|14771.3|14769.3|14770.3|14768.3|11
1629355840000|2021-08-19 06:50:40|14770.9|14768.9|14771.3|14769.3|14771.3|14769.3|14770.9|14768.9|8
1629355850000|2021-08-19 06:50:50|14771.4|14769.4|14772.8|14770.8|14773.1|14771.1|14771.4|14769.4|34
1629355860000|2021-08-19 06:51:00|14772.6|14770.6|14772.8|14770.8|14774|14772|14772.3|14770.3|55
1629355870000|2021-08-19 06:51:10|14773.4|14771.4|14773.6|14771.6|14773.8|14771.8|14772.8|14770.8|27
1629355880000|2021-08-19 06:51:20|14773.5|14771.5|14773|14771|14773.8|14771.8|14772.8|14770.8|36
1629355890000|2021-08-19 06:51:30|14773.1|14771.1|14772|14770|14773.3|14771.3|14771.8|14769.8|10
1629355900000|2021-08-19 06:51:40|14771.9|14769.9|14770.6|14768.6|14771.9|14769.9|14770.6|14768.6|5
1629355910000|2021-08-19 06:51:50|14770.1|14768.1|14769.4|14767.4|14770.3|14768.3|14769|14767|18
1629355920000|2021-08-19 06:52:00|14769.1|14767.1|14770.1|14768.1|14770.8|14768.8|14768.9|14766.9|30
1629355930000|2021-08-19 06:52:10|14770|14768|14768|14766|14770|14768|14768|14766|9
1629355940000|2021-08-19 06:52:20|14767.9|14765.9|14768.9|14766.9|14769|14767|14766.8|14764.8|28
1629355950000|2021-08-19 06:52:30|14769.8|14767.8|14768.4|14766.4|14769.9|14767.9|14768|14766|12
1629355960000|2021-08-19 06:52:40|14768.5|14766.5|14767.9|14765.9|14768.9|14766.9|14767.9|14765.9|15
1629355970000|2021-08-19 06:52:50|14767.8|14765.8|14767.5|14765.5|14768.3|14766.3|14767|14765|23
1629355980000|2021-08-19 06:53:00|14767.4|14765.4|14766|14764|14767.4|14765.4|14765.9|14763.9|30
1629355990000|2021-08-19 06:53:10|14766.1|14764.1|14765.9|14763.9|14766.8|14764.8|14765.9|14763.9|19
1629356000000|2021-08-19 06:53:20|14765.8|14763.8|14768|14766|14768.1|14766.1|14765.8|14763.8|59
1629356010000|2021-08-19 06:53:30|14767.8|14765.8|14768|14766|14769.4|14767.4|14767.4|14765.4|41
1629356020000|2021-08-19 06:53:40|14768.1|14766.1|14769.6|14767.6|14769.9|14767.9|14767.8|14765.8|45
1629356030000|2021-08-19 06:53:50|14769|14767|14769.6|14767.6|14769.8|14767.8|14769|14767|17
1629356040000|2021-08-19 06:54:00|14770.1|14768.1|14768.1|14766.1|14771|14769|14768|14766|16
1629356050000|2021-08-19 06:54:10|14768|14766|14768.5|14766.5|14768.5|14766.5|14767.9|14765.9|5
1629356060000|2021-08-19 06:54:20|14768.6|14766.6|14769.6|14767.6|14769.6|14767.6|14768.6|14766.6|4
1629356070000|2021-08-19 06:54:30|14770.4|14768.4|14769.1|14767.1|14770.4|14768.4|14769.1|14767.1|15
1629356080000|2021-08-19 06:54:40|14769|14767|14767.5|14765.5|14769|14767|14766.8|14764.8|9
1629356090000|2021-08-19 06:54:50|14767.3|14765.3|14769.3|14767.3|14769.3|14767.3|14767.3|14765.3|5
1629356100000|2021-08-19 06:55:00|14769.1|14767.1|14770.3|14768.3|14770.3|14768.3|14769|14767|11
1629356110000|2021-08-19 06:55:10|14770.1|14768.1|14770.1|14768.1|14770.1|14768.1|14769.4|14767.4|13
1629356120000|2021-08-19 06:55:20|14770.3|14768.3|14769.4|14767.4|14770.3|14768.3|14769.4|14767.4|20
1629356130000|2021-08-19 06:55:30|14769|14767|14767.8|14765.8|14769|14767|14767.5|14765.5|21
1629356140000|2021-08-19 06:55:40|14767.5|14765.5|14769|14767|14769.1|14767.1|14767|14765|21
1629356150000|2021-08-19 06:55:50|14769.1|14767.1|14766.8|14764.8|14770.3|14768.3|14766.4|14764.4|33
1629356160000|2021-08-19 06:56:00|14767|14765|14763.5|14761.5|14767|14765|14763.3|14761.3|107
1629356170000|2021-08-19 06:56:10|14763.6|14761.6|14763.5|14761.5|14764.3|14762.3|14762.6|14760.6|46
1629356180000|2021-08-19 06:56:20|14763.8|14761.8|14760.8|14758.8|14764|14762|14760.8|14758.8|53
1629356190000|2021-08-19 06:56:30|14760.9|14758.9|14761.3|14759.3|14762.6|14760.6|14758.6|14756.6|136
1629356200000|2021-08-19 06:56:40|14761.4|14759.4|14761.8|14759.8|14762.1|14760.1|14760.3|14758.3|28
1629356210000|2021-08-19 06:56:50|14761.6|14759.6|14760.8|14758.8|14761.8|14759.8|14760.8|14758.8|39
1629356220000|2021-08-19 06:57:00|14760.6|14758.6|14760.4|14758.4|14761.6|14759.6|14760.3|14758.3|30
1629356230000|2021-08-19 06:57:10|14760.3|14758.3|14758.3|14756.3|14760.3|14758.3|14757.1|14755.1|81
1629356240000|2021-08-19 06:57:20|14757.8|14755.8|14758.9|14756.9|14758.9|14756.9|14755.8|14753.8|169
1629356250000|2021-08-19 06:57:30|14759|14757|14758|14756|14759|14757|14755.5|14753.5|124
1629356260000|2021-08-19 06:57:40|14758.3|14756.3|14758|14756|14759.8|14757.8|14757.9|14755.9|37
1629356270000|2021-08-19 06:57:50|14757.9|14755.9|14759|14757|14759|14757|14757.4|14755.4|50
1629356280000|2021-08-19 06:58:00|14759.3|14757.3|14758.6|14756.6|14760.3|14758.3|14758.5|14756.5|23
1629356290000|2021-08-19 06:58:10|14758.5|14756.5|14756.9|14754.9|14758.8|14756.8|14756.9|14754.9|15
1629356300000|2021-08-19 06:58:20|14756.8|14754.8|14748.3|14746.3|14756.8|14754.8|14747|14745|513
1629356310000|2021-08-19 06:58:30|14748.1|14746.1|14745.9|14743.9|14749.8|14747.8|14745.9|14743.9|120
1629356320000|2021-08-19 06:58:40|14746|14744|14746.5|14744.5|14748.9|14746.9|14744.6|14742.6|155
1629356330000|2021-08-19 06:58:50|14747.3|14745.3|14747.9|14745.9|14749.6|14747.6|14747.3|14745.3|77
1629356340000|2021-08-19 06:59:00|14748|14746|14745.3|14743.3|14748.4|14746.4|14745.3|14743.3|74
1629356350000|2021-08-19 06:59:10|14745.4|14743.4|14749.4|14747.4|14749.5|14747.5|14745.1|14743.1|63
1629356360000|2021-08-19 06:59:20|14749.3|14747.3|14749.4|14747.4|14749.6|14747.6|14748.3|14746.3|31
1629356370000|2021-08-19 06:59:30|14749.5|14747.5|14749.5|14747.5|14750.4|14748.4|14748.1|14746.1|47
1629356380000|2021-08-19 06:59:40|14749.6|14747.6|14750.6|14748.6|14751.6|14749.6|14749.6|14747.6|81
1629356390000|2021-08-19 06:59:50|14750.8|14748.8|14753.1|14751.1|14753.1|14751.1|14750.8|14748.8|40
1629356400000|2021-08-19 07:00:00|14754.1|14752.1|14748.6|14746.6|14755.1|14753.1|14738.6|14736.6|470
1629356410000|2021-08-19 07:00:10|14748.5|14746.5|14749|14747|14752.4|14750.4|14748.4|14746.4|124
1629356420000|2021-08-19 07:00:20|14749.3|14747.3|14751|14749|14751|14749|14746.8|14744.8|85
1629356430000|2021-08-19 07:00:30|14750.5|14748.5|14751.6|14749.6|14751.8|14749.8|14748.3|14746.3|45
1629356440000|2021-08-19 07:00:40|14751.8|14749.8|14755|14753|14755.3|14753.3|14750.9|14748.9|73
1629356450000|2021-08-19 07:00:50|14754.9|14752.9|14754.1|14752.1|14756.1|14754.1|14752.8|14750.8|96
1629356460000|2021-08-19 07:01:00|14754.8|14752.8|14753.1|14751.1|14754.8|14752.8|14750.6|14748.6|46
1629356470000|2021-08-19 07:01:10|14753.4|14751.4|14752.8|14750.8|14753.8|14751.8|14751.4|14749.4|28
1629356480000|2021-08-19 07:01:20|14752.9|14750.9|14752|14750|14754.1|14752.1|14751.8|14749.8|46
1629356490000|2021-08-19 07:01:30|14752.1|14750.1|14754.6|14752.6|14754.6|14752.6|14751.1|14749.1|86
1629356500000|2021-08-19 07:01:40|14754.5|14752.5|14755.5|14753.5|14755.5|14753.5|14749.9|14747.9|175
1629356510000|2021-08-19 07:01:50|14755.4|14753.4|14754|14752|14756.8|14754.8|14752.8|14750.8|63
1629356520000|2021-08-19 07:02:00|14754.5|14752.5|14756.5|14754.5|14757|14755|14752.3|14750.3|46
1629356530000|2021-08-19 07:02:10|14756.4|14754.4|14755.5|14753.5|14756.4|14754.4|14754.3|14752.3|31
1629356540000|2021-08-19 07:02:20|14755.6|14753.6|14754.5|14752.5|14756|14754|14753.6|14751.6|38
1629356550000|2021-08-19 07:02:30|14754.6|14752.6|14754.6|14752.6|14755.8|14753.8|14753.6|14751.6|36
1629356560000|2021-08-19 07:02:40|14754.8|14752.8|14753.8|14751.8|14755.8|14753.8|14753.8|14751.8|35
1629356570000|2021-08-19 07:02:50|14753.9|14751.9|14756.8|14754.8|14757|14755|14753.9|14751.9|44
1629356580000|2021-08-19 07:03:00|14756.9|14754.9|14756.4|14754.4|14757|14755|14755.8|14753.8|35
1629356590000|2021-08-19 07:03:10|14755.4|14753.4|14756.3|14754.3|14756.6|14754.6|14754.8|14752.8|33
1629356600000|2021-08-19 07:03:20|14756|14754|14755|14753|14757.6|14755.6|14754.6|14752.6|33
1629356610000|2021-08-19 07:03:30|14754.9|14752.9|14752|14750|14755|14753|14752|14750|38
1629356620000|2021-08-19 07:03:40|14752.1|14750.1|14752|14750|14754.4|14752.4|14751.5|14749.5|29
1629356630000|2021-08-19 07:03:50|14752.1|14750.1|14755|14753|14755.6|14753.6|14751.3|14749.3|68
1629356640000|2021-08-19 07:04:00|14755.1|14753.1|14757.4|14755.4|14757.5|14755.5|14753.8|14751.8|41
1629356650000|2021-08-19 07:04:10|14757.3|14755.3|14752.8|14750.8|14757.3|14755.3|14752.1|14750.1|29
1629356660000|2021-08-19 07:04:20|14752.9|14750.9|14748.4|14746.4|14753.1|14751.1|14747.4|14745.4|128
1629356670000|2021-08-19 07:04:30|14748.5|14746.5|14749.3|14747.3|14751.1|14749.1|14748.3|14746.3|59
1629356680000|2021-08-19 07:04:40|14749.4|14747.4|14746|14744|14749.6|14747.6|14745.5|14743.5|74
1629356690000|2021-08-19 07:04:50|14745.8|14743.8|14748.5|14746.5|14748.5|14746.5|14745.5|14743.5|27
1629356700000|2021-08-19 07:05:00|14748.6|14746.6|14748.3|14746.3|14751|14749|14748.1|14746.1|51
1629356710000|2021-08-19 07:05:10|14748.1|14746.1|14749.6|14747.6|14750.9|14748.9|14747.8|14745.8|53
1629356720000|2021-08-19 07:05:20|14749.8|14747.8|14750.9|14748.9|14750.9|14748.9|14749.6|14747.6|56
1629356730000|2021-08-19 07:05:30|14750.8|14748.8|14752.9|14750.9|14753.4|14751.4|14750.6|14748.6|45
1629356740000|2021-08-19 07:05:40|14752.6|14750.6|14750|14748|14753.1|14751.1|14750|14748|35
1629356750000|2021-08-19 07:05:50|14750.1|14748.1|14752.4|14750.4|14752.6|14750.6|14749.5|14747.5|17
1629356760000|2021-08-19 07:06:00|14752.5|14750.5|14748.1|14746.1|14752.5|14750.5|14747.4|14745.4|47
1629356770000|2021-08-19 07:06:10|14748|14746|14743|14741|14748.3|14746.3|14742.9|14740.9|100
1629356780000|2021-08-19 07:06:20|14743.3|14741.3|14741.4|14739.4|14744.4|14742.4|14740.3|14738.3|161
1629356790000|2021-08-19 07:06:30|14741.3|14739.3|14742.1|14740.1|14742.3|14740.3|14740.5|14738.5|97
1629356800000|2021-08-19 07:06:40|14742|14740|14745|14743|14745.6|14743.6|14741.6|14739.6|51
1629356810000|2021-08-19 07:06:50|14745.1|14743.1|14750.5|14748.5|14750.5|14748.5|14745|14743|121
1629356820000|2021-08-19 07:07:00|14749.9|14747.9|14744.4|14742.4|14751.5|14749.5|14744|14742|83
1629356830000|2021-08-19 07:07:10|14744.3|14742.3|14746.1|14744.1|14747.9|14745.9|14743.6|14741.6|45
1629356840000|2021-08-19 07:07:20|14745.5|14743.5|14750.8|14748.8|14751.1|14749.1|14745|14743|55
1629356850000|2021-08-19 07:07:30|14750.6|14748.6|14751.3|14749.3|14753|14751|14750.3|14748.3|43
1629356860000|2021-08-19 07:07:40|14751|14749|14751.9|14749.9|14753.4|14751.4|14750.8|14748.8|43
1629356870000|2021-08-19 07:07:50|14751.8|14749.8|14755.8|14753.8|14756.5|14754.5|14751.6|14749.6|166
1629356880000|2021-08-19 07:08:00|14755.9|14753.9|14758|14756|14759.1|14757.1|14755.4|14753.4|147
1629356890000|2021-08-19 07:08:10|14758.1|14756.1|14758.1|14756.1|14760.1|14758.1|14757.9|14755.9|76
1629356900000|2021-08-19 07:08:20|14758|14756|14756.3|14754.3|14759.5|14757.5|14754.3|14752.3|72
1629356910000|2021-08-19 07:08:30|14756.1|14754.1|14756.5|14754.5|14757.1|14755.1|14754.8|14752.8|35
1629356920000|2021-08-19 07:08:40|14756.8|14754.8|14759.8|14757.8|14760.6|14758.6|14756.5|14754.5|78
1629356930000|2021-08-19 07:08:50|14759.9|14757.9|14758|14756|14760.3|14758.3|14757.6|14755.6|45
1629356940000|2021-08-19 07:09:00|14757.9|14755.9|14756|14754|14759.8|14757.8|14755.6|14753.6|71
1629356950000|2021-08-19 07:09:10|14755.9|14753.9|14757.3|14755.3|14757.4|14755.4|14755.8|14753.8|21
1629356960000|2021-08-19 07:09:20|14757|14755|14755.8|14753.8|14757.5|14755.5|14755.8|14753.8|28
1629356970000|2021-08-19 07:09:30|14755.6|14753.6|14758.1|14756.1|14758.8|14756.8|14755.6|14753.6|42
1629356980000|2021-08-19 07:09:40|14758.3|14756.3|14757.8|14755.8|14758.4|14756.4|14756.1|14754.1|55
1629356990000|2021-08-19 07:09:50|14757.6|14755.6|14754.6|14752.6|14757.9|14755.9|14754.5|14752.5|48
1629357000000|2021-08-19 07:10:00|14754.8|14752.8|14756.3|14754.3|14757|14755|14754.8|14752.8|72
1629357010000|2021-08-19 07:10:10|14756.4|14754.4|14757.6|14755.6|14757.9|14755.9|14755.8|14753.8|83
1629357020000|2021-08-19 07:10:20|14757.5|14755.5|14760|14758|14761|14759|14756.9|14754.9|63
1629357030000|2021-08-19 07:10:30|14759.9|14757.9|14759.6|14757.6|14760.8|14758.8|14759.3|14757.3|27
1629357040000|2021-08-19 07:10:40|14759.5|14757.5|14757|14755|14759.5|14757.5|14756.5|14754.5|33
1629357050000|2021-08-19 07:10:50|14756.6|14754.6|14754.9|14752.9|14757.1|14755.1|14753.9|14751.9|42
1629357060000|2021-08-19 07:11:00|14755|14753|14752.6|14750.6|14755.6|14753.6|14751.6|14749.6|47
1629357070000|2021-08-19 07:11:10|14752.8|14750.8|14752.6|14750.6|14753.3|14751.3|14751.6|14749.6|14
1629357080000|2021-08-19 07:11:20|14752.8|14750.8|14753|14751|14753.4|14751.4|14751.8|14749.8|30
1629357090000|2021-08-19 07:11:30|14753.1|14751.1|14752.8|14750.8|14755.3|14753.3|14752.6|14750.6|34
1629357100000|2021-08-19 07:11:40|14752.6|14750.6|14750.6|14748.6|14753.8|14751.8|14750.6|14748.6|102
1629357110000|2021-08-19 07:11:50|14750.5|14748.5|14751|14749|14751.6|14749.6|14750.1|14748.1|43
1629357120000|2021-08-19 07:12:00|14751.5|14749.5|14749.6|14747.6|14751.8|14749.8|14748.8|14746.8|53
1629357130000|2021-08-19 07:12:10|14749.5|14747.5|14752.6|14750.6|14752.6|14750.6|14747.8|14745.8|79
1629357140000|2021-08-19 07:12:20|14752.5|14750.5|14754.3|14752.3|14754.4|14752.4|14751.6|14749.6|47
1629357150000|2021-08-19 07:12:30|14754.4|14752.4|14753.4|14751.4|14756.3|14754.3|14753.4|14751.4|48
1629357160000|2021-08-19 07:12:40|14753.3|14751.3|14753.6|14751.6|14754.9|14752.9|14752.8|14750.8|19
1629357170000|2021-08-19 07:12:50|14753.8|14751.8|14756.8|14754.8|14756.8|14754.8|14752.8|14750.8|32
1629357180000|2021-08-19 07:13:00|14757|14755|14759|14757|14759.6|14757.6|14756.9|14754.9|132
1629357190000|2021-08-19 07:13:10|14759.1|14757.1|14764|14762|14764|14762|14758.9|14756.9|101
1629357200000|2021-08-19 07:13:20|14763.9|14761.9|14760.5|14758.5|14764.3|14762.3|14760.3|14758.3|74
1629357210000|2021-08-19 07:13:30|14760.6|14758.6|14762.4|14760.4|14764.1|14762.1|14760.5|14758.5|74
1629357220000|2021-08-19 07:13:40|14762.3|14760.3|14763.8|14761.8|14764.4|14762.4|14761.6|14759.6|49
1629357230000|2021-08-19 07:13:50|14763.6|14761.6|14765.1|14763.1|14766|14764|14763.1|14761.1|71
1629357240000|2021-08-19 07:14:00|14765|14763|14764.5|14762.5|14766.4|14764.4|14764.1|14762.1|64
1629357250000|2021-08-19 07:14:10|14764.3|14762.3|14765|14763|14765.8|14763.8|14763|14761|53
1629357260000|2021-08-19 07:14:20|14764.9|14762.9|14764.4|14762.4|14765|14763|14763.5|14761.5|51
1629357270000|2021-08-19 07:14:30|14764.5|14762.5|14765.4|14763.4|14766.8|14764.8|14763.5|14761.5|130
1629357280000|2021-08-19 07:14:40|14765.3|14763.3|14764.8|14762.8|14766|14764|14763.6|14761.6|54
1629357290000|2021-08-19 07:14:50|14764.5|14762.5|14765.3|14763.3|14766.4|14764.4|14763|14761|39
1629357300000|2021-08-19 07:15:00|14765.1|14763.1|14765.1|14763.1|14768.1|14766.1|14764.6|14762.6|73
1629357310000|2021-08-19 07:15:10|14765.3|14763.3|14766.1|14764.1|14766.9|14764.9|14764.9|14762.9|57
1629357320000|2021-08-19 07:15:20|14766.3|14764.3|14763.8|14761.8|14766.5|14764.5|14763.1|14761.1|45
1629357330000|2021-08-19 07:15:30|14763.3|14761.3|14763.4|14761.4|14764.9|14762.9|14763.3|14761.3|38
1629357340000|2021-08-19 07:15:40|14763.5|14761.5|14763|14761|14764.5|14762.5|14762.4|14760.4|12
1629357350000|2021-08-19 07:15:50|14762.9|14760.9|14762|14760|14763.1|14761.1|14761.1|14759.1|32
1629357360000|2021-08-19 07:16:00|14762.3|14760.3|14762|14760|14763.1|14761.1|14761.5|14759.5|17
1629357370000|2021-08-19 07:16:10|14762.1|14760.1|14760.4|14758.4|14763.9|14761.9|14760.1|14758.1|45
1629357380000|2021-08-19 07:16:20|14760|14758|14759.3|14757.3|14761.5|14759.5|14759.3|14757.3|34
1629357390000|2021-08-19 07:16:30|14759.4|14757.4|14761.1|14759.1|14761.6|14759.6|14759.4|14757.4|10
1629357400000|2021-08-19 07:16:40|14761|14759|14758.6|14756.6|14761|14759|14758.6|14756.6|36
1629357410000|2021-08-19 07:16:50|14758.9|14756.9|14758.1|14756.1|14759.3|14757.3|14757.9|14755.9|43
1629357420000|2021-08-19 07:17:00|14758|14756|14759.8|14757.8|14760.1|14758.1|14757.9|14755.9|28
1629357430000|2021-08-19 07:17:10|14759.9|14757.9|14762.1|14760.1|14762.1|14760.1|14759|14757|40
1629357440000|2021-08-19 07:17:20|14762.5|14760.5|14760.6|14758.6|14763|14761|14760.6|14758.6|32
1629357450000|2021-08-19 07:17:30|14760.5|14758.5|14759.8|14757.8|14760.5|14758.5|14758.3|14756.3|100
1629357460000|2021-08-19 07:17:40|14759.9|14757.9|14758.6|14756.6|14760|14758|14757.9|14755.9|22
1629357470000|2021-08-19 07:17:50|14758.8|14756.8|14759.8|14757.8|14760.4|14758.4|14758.6|14756.6|72
1629357480000|2021-08-19 07:18:00|14759.6|14757.6|14759.9|14757.9|14759.9|14757.9|14758.1|14756.1|40
1629357490000|2021-08-19 07:18:10|14760|14758|14759.9|14757.9|14760.9|14758.9|14758.1|14756.1|56
1629357500000|2021-08-19 07:18:20|14760|14758|14763.1|14761.1|14763.1|14761.1|14760|14758|46
1629357510000|2021-08-19 07:18:30|14763|14761|14762.8|14760.8|14763.8|14761.8|14762.6|14760.6|8
1629357520000|2021-08-19 07:18:40|14763.9|14761.9|14764.8|14762.8|14765.4|14763.4|14763.8|14761.8|25
1629357530000|2021-08-19 07:18:50|14764.6|14762.6|14763.5|14761.5|14765|14763|14763.4|14761.4|8
1629357540000|2021-08-19 07:19:00|14763.6|14761.6|14763.5|14761.5|14764.6|14762.6|14763|14761|15
1629357550000|2021-08-19 07:19:10|14763.4|14761.4|14764.1|14762.1|14764.1|14762.1|14762.9|14760.9|10
1629357560000|2021-08-19 07:19:20|14764|14762|14763.1|14761.1|14765.3|14763.3|14763.1|14761.1|27
1629357570000|2021-08-19 07:19:30|14763.3|14761.3|14764.5|14762.5|14765|14763|14762.3|14760.3|10
1629357580000|2021-08-19 07:19:40|14764.6|14762.6|14765.9|14763.9|14766.5|14764.5|14764.4|14762.4|34
1629357590000|2021-08-19 07:19:50|14766|14764|14768.6|14766.6|14768.8|14766.8|14766|14764|68
1629357600000|2021-08-19 07:20:00|14768.4|14766.4|14766.4|14764.4|14769.6|14767.6|14766.4|14764.4|97
1629357610000|2021-08-19 07:20:10|14767|14765|14771.1|14769.1|14771.1|14769.1|14766.9|14764.9|84
1629357620000|2021-08-19 07:20:20|14771.3|14769.3|14771.3|14769.3|14773.4|14771.4|14771.3|14769.3|79
1629357630000|2021-08-19 07:20:30|14771.1|14769.1|14768.8|14766.8|14772.6|14770.6|14768.5|14766.5|68
1629357640000|2021-08-19 07:20:40|14768.9|14766.9|14768.5|14766.5|14770.8|14768.8|14767.6|14765.6|27
1629357650000|2021-08-19 07:20:50|14768.6|14766.6|14771.5|14769.5|14771.6|14769.6|14768.5|14766.5|21
1629357660000|2021-08-19 07:21:00|14771.4|14769.4|14771|14769|14774.1|14772.1|14771|14769|53
1629357670000|2021-08-19 07:21:10|14771.1|14769.1|14775.5|14773.5|14775.5|14773.5|14771.1|14769.1|74
1629357680000|2021-08-19 07:21:20|14775.3|14773.3|14776.3|14774.3|14776.8|14774.8|14774.4|14772.4|120
1629357690000|2021-08-19 07:21:30|14776.1|14774.1|14774.1|14772.1|14776.6|14774.6|14774|14772|65
1629357700000|2021-08-19 07:21:40|14774.3|14772.3|14773.3|14771.3|14776.4|14774.4|14773.1|14771.1|22
1629357710000|2021-08-19 07:21:50|14773.4|14771.4|14770.6|14768.6|14773.5|14771.5|14770.1|14768.1|82
1629357720000|2021-08-19 07:22:00|14771|14769|14769.1|14767.1|14771|14769|14768.8|14766.8|113
1629357730000|2021-08-19 07:22:10|14769.3|14767.3|14769.1|14767.1|14770|14768|14768.3|14766.3|50
1629357740000|2021-08-19 07:22:20|14769.3|14767.3|14767.6|14765.6|14769.8|14767.8|14767.6|14765.6|24
1629357750000|2021-08-19 07:22:30|14767.9|14765.9|14766.8|14764.8|14767.9|14765.9|14766.6|14764.6|28
1629357760000|2021-08-19 07:22:40|14766.6|14764.6|14765.1|14763.1|14767.4|14765.4|14765|14763|48
1629357770000|2021-08-19 07:22:50|14765.3|14763.3|14765.3|14763.3|14766.6|14764.6|14764.6|14762.6|71
1629357780000|2021-08-19 07:23:00|14765.1|14763.1|14765.3|14763.3|14766.6|14764.6|14764.6|14762.6|26
1629357790000|2021-08-19 07:23:10|14765.4|14763.4|14763.5|14761.5|14765.9|14763.9|14763.4|14761.4|33
1629357800000|2021-08-19 07:23:20|14763.6|14761.6|14763.6|14761.6|14765.4|14763.4|14763.5|14761.5|19
1629357810000|2021-08-19 07:23:30|14763.8|14761.8|14763.3|14761.3|14764.4|14762.4|14761.9|14759.9|77
1629357820000|2021-08-19 07:23:40|14763.4|14761.4|14762.3|14760.3|14763.6|14761.6|14762|14760|17
1629357830000|2021-08-19 07:23:50|14762|14760|14765.1|14763.1|14765.1|14763.1|14761.4|14759.4|40
1629357840000|2021-08-19 07:24:00|14765.6|14763.6|14766|14764|14767.4|14765.4|14763.8|14761.8|73
1629357850000|2021-08-19 07:24:10|14766.1|14764.1|14765.8|14763.8|14768.8|14766.8|14765.8|14763.8|37
1629357860000|2021-08-19 07:24:20|14765.6|14763.6|14763.6|14761.6|14765.6|14763.6|14763.1|14761.1|25
1629357870000|2021-08-19 07:24:30|14763.5|14761.5|14763|14761|14764.4|14762.4|14762.8|14760.8|12
1629357880000|2021-08-19 07:24:40|14763.1|14761.1|14763.1|14761.1|14763.4|14761.4|14762.6|14760.6|12
1629357890000|2021-08-19 07:24:50|14763.3|14761.3|14766.9|14764.9|14767.8|14765.8|14762.3|14760.3|60
1629357900000|2021-08-19 07:25:00|14767|14765|14767.9|14765.9|14768.6|14766.6|14766.5|14764.5|63
1629357910000|2021-08-19 07:25:10|14768|14766|14767.8|14765.8|14768.8|14766.8|14767.5|14765.5|48
1629357920000|2021-08-19 07:25:20|14767.6|14765.6|14767.6|14765.6|14767.6|14765.6|14765.4|14763.4|18
1629357930000|2021-08-19 07:25:30|14767.5|14765.5|14767|14765|14767.8|14765.8|14766.8|14764.8|2
1629357940000|2021-08-19 07:25:40|14766.9|14764.9|14764.3|14762.3|14767.1|14765.1|14762.1|14760.1|56
1629357950000|2021-08-19 07:25:50|14764.1|14762.1|14764.5|14762.5|14765.5|14763.5|14763.5|14761.5|13
1629357960000|2021-08-19 07:26:00|14764.6|14762.6|14764.1|14762.1|14764.9|14762.9|14763.4|14761.4|12
1629357970000|2021-08-19 07:26:10|14763.6|14761.6|14763.6|14761.6|14764.8|14762.8|14762.3|14760.3|13
1629357980000|2021-08-19 07:26:20|14763.8|14761.8|14761.5|14759.5|14763.9|14761.9|14760.9|14758.9|37
1629357990000|2021-08-19 07:26:30|14761.6|14759.6|14762.4|14760.4|14762.4|14760.4|14760|14758|76
1629358000000|2021-08-19 07:26:40|14761.4|14759.4|14760.8|14758.8|14761.9|14759.9|14760.5|14758.5|26
1629358010000|2021-08-19 07:26:50|14760.9|14758.9|14759.8|14757.8|14761.5|14759.5|14759.8|14757.8|26
1629358020000|2021-08-19 07:27:00|14759.9|14757.9|14758.1|14756.1|14760.5|14758.5|14757.6|14755.6|84
1629358030000|2021-08-19 07:27:10|14757.9|14755.9|14758.3|14756.3|14758.6|14756.6|14757|14755|65
1629358040000|2021-08-19 07:27:20|14758.1|14756.1|14757.9|14755.9|14758.5|14756.5|14757.4|14755.4|9
1629358050000|2021-08-19 07:27:30|14758|14756|14757.6|14755.6|14758.3|14756.3|14757|14755|40
1629358060000|2021-08-19 07:27:40|14757.5|14755.5|14760.6|14758.6|14760.9|14758.9|14756.9|14754.9|51
1629358070000|2021-08-19 07:27:50|14760.5|14758.5|14762.5|14760.5|14763.8|14761.8|14759.9|14757.9|30
1629358080000|2021-08-19 07:28:00|14762.6|14760.6|14761.5|14759.5|14763.1|14761.1|14761.3|14759.3|10
1629358090000|2021-08-19 07:28:10|14761.3|14759.3|14762.1|14760.1|14762.5|14760.5|14760.6|14758.6|24
1629358100000|2021-08-19 07:28:20|14762.3|14760.3|14763|14761|14763.5|14761.5|14762|14760|10
1629358110000|2021-08-19 07:28:30|14762.9|14760.9|14762.4|14760.4|14763|14761|14762|14760|3
1629358120000|2021-08-19 07:28:40|14762.5|14760.5|14762.6|14760.6|14763.6|14761.6|14761.8|14759.8|24
1629358130000|2021-08-19 07:28:50|14762.9|14760.9|14761.4|14759.4|14763.3|14761.3|14761.3|14759.3|16
1629358140000|2021-08-19 07:29:00|14761.3|14759.3|14759.3|14757.3|14761.6|14759.6|14759.1|14757.1|39
1629358150000|2021-08-19 07:29:10|14759.1|14757.1|14760.5|14758.5|14760.6|14758.6|14758.8|14756.8|9
1629358160000|2021-08-19 07:29:20|14760.6|14758.6|14761.5|14759.5|14761.6|14759.6|14760.4|14758.4|16
1629358170000|2021-08-19 07:29:30|14761.9|14759.9|14762.5|14760.5|14762.6|14760.6|14761.3|14759.3|23
1629358180000|2021-08-19 07:29:40|14762.6|14760.6|14763.4|14761.4|14763.5|14761.5|14762.3|14760.3|13
1629358190000|2021-08-19 07:29:50|14763.5|14761.5|14765.3|14763.3|14765.9|14763.9|14763.5|14761.5|107
1629358200000|2021-08-19 07:30:00|14765.1|14763.1|14761.9|14759.9|14765.3|14763.3|14761.1|14759.1|35
1629358210000|2021-08-19 07:30:10|14762|14760|14763|14761|14763.4|14761.4|14761.5|14759.5|32
1629358220000|2021-08-19 07:30:20|14762.9|14760.9|14759.8|14757.8|14763|14761|14758.8|14756.8|53
1629358230000|2021-08-19 07:30:30|14759.9|14757.9|14758.9|14756.9|14760.5|14758.5|14758.9|14756.9|31
1629358240000|2021-08-19 07:30:40|14758.8|14756.8|14755.9|14753.9|14758.8|14756.8|14755.1|14753.1|183
1629358250000|2021-08-19 07:30:50|14755.8|14753.8|14757|14755|14757.4|14755.4|14755.8|14753.8|31
1629358260000|2021-08-19 07:31:00|14756.9|14754.9|14755.6|14753.6|14756.9|14754.9|14754.3|14752.3|74
1629358270000|2021-08-19 07:31:10|14755.5|14753.5|14756.9|14754.9|14757.5|14755.5|14755.4|14753.4|44
1629358280000|2021-08-19 07:31:20|14756.8|14754.8|14756|14754|14757.4|14755.4|14755.1|14753.1|38
1629358290000|2021-08-19 07:31:30|14756.4|14754.4|14755.9|14753.9|14756.6|14754.6|14755.3|14753.3|21
1629358300000|2021-08-19 07:31:40|14755.8|14753.8|14752.4|14750.4|14755.8|14753.8|14751.8|14749.8|110
1629358310000|2021-08-19 07:31:50|14752.5|14750.5|14752.6|14750.6|14755.4|14753.4|14752.4|14750.4|38
1629358320000|2021-08-19 07:32:00|14751.6|14749.6|14753.6|14751.6|14753.6|14751.6|14751.1|14749.1|58
1629358330000|2021-08-19 07:32:10|14754|14752|14753|14751|14754.1|14752.1|14752.8|14750.8|31
1629358340000|2021-08-19 07:32:20|14752.9|14750.9|14753.5|14751.5|14753.6|14751.6|14751.3|14749.3|26
1629358350000|2021-08-19 07:32:30|14753.6|14751.6|14755.6|14753.6|14756.4|14754.4|14753.6|14751.6|46
1629358360000|2021-08-19 07:32:40|14755.8|14753.8|14752.8|14750.8|14755.8|14753.8|14752.8|14750.8|25
1629358370000|2021-08-19 07:32:50|14752.6|14750.6|14752.5|14750.5|14752.9|14750.9|14751.5|14749.5|26
1629358380000|2021-08-19 07:33:00|14752.3|14750.3|14752.3|14750.3|14752.6|14750.6|14751.3|14749.3|12
1629358390000|2021-08-19 07:33:10|14752.1|14750.1|14750.9|14748.9|14752.1|14750.1|14749.8|14747.8|48
1629358400000|2021-08-19 07:33:20|14750.8|14748.8|14756.1|14754.1|14756.5|14754.5|14750.1|14748.1|93
1629358410000|2021-08-19 07:33:30|14756.3|14754.3|14754.3|14752.3|14758.1|14756.1|14754.3|14752.3|68
1629358420000|2021-08-19 07:33:40|14754.4|14752.4|14757.5|14755.5|14757.6|14755.6|14754.4|14752.4|57
1629358430000|2021-08-19 07:33:50|14757.6|14755.6|14754.5|14752.5|14757.6|14755.6|14754.3|14752.3|23
1629358440000|2021-08-19 07:34:00|14754.4|14752.4|14753.6|14751.6|14755.4|14753.4|14753.6|14751.6|36
1629358450000|2021-08-19 07:34:10|14753.5|14751.5|14756.5|14754.5|14757|14755|14752.6|14750.6|19
1629358460000|2021-08-19 07:34:20|14756.4|14754.4|14754.8|14752.8|14757.1|14755.1|14753.9|14751.9|20
1629358470000|2021-08-19 07:34:30|14754.3|14752.3|14754.5|14752.5|14754.8|14752.8|14753.1|14751.1|19
1629358480000|2021-08-19 07:34:40|14754.4|14752.4|14756.4|14754.4|14756.5|14754.5|14754.4|14752.4|36
1629358490000|2021-08-19 07:34:50|14756.3|14754.3|14755.5|14753.5|14756.5|14754.5|14754.3|14752.3|53
1629358500000|2021-08-19 07:35:00|14755.4|14753.4|14755|14753|14755.8|14753.8|14754.8|14752.8|18
1629358510000|2021-08-19 07:35:10|14755.3|14753.3|14757.1|14755.1|14757.1|14755.1|14754.6|14752.6|32
1629358520000|2021-08-19 07:35:20|14757|14755|14757.1|14755.1|14760.4|14758.4|14756.9|14754.9|95
1629358530000|2021-08-19 07:35:30|14757.3|14755.3|14755.9|14753.9|14757.9|14755.9|14755.5|14753.5|45
1629358540000|2021-08-19 07:35:40|14756|14754|14756|14754|14757.1|14755.1|14755.6|14753.6|16
1629358550000|2021-08-19 07:35:50|14755.8|14753.8|14757|14755|14757.1|14755.1|14755.6|14753.6|17
1629358560000|2021-08-19 07:36:00|14757.3|14755.3|14756.9|14754.9|14757.5|14755.5|14755.8|14753.8|23
1629358570000|2021-08-19 07:36:10|14756.8|14754.8|14757.1|14755.1|14757.3|14755.3|14755.9|14753.9|22
1629358580000|2021-08-19 07:36:20|14757|14755|14759.9|14757.9|14760.1|14758.1|14757|14755|43
1629358590000|2021-08-19 07:36:30|14759.8|14757.8|14757.1|14755.1|14759.9|14757.9|14757|14755|26
1629358600000|2021-08-19 07:36:40|14756.9|14754.9|14755.8|14753.8|14757|14755|14755.8|14753.8|22
1629358610000|2021-08-19 07:36:50|14755.9|14753.9|14753.6|14751.6|14755.9|14753.9|14752|14750|57
1629358620000|2021-08-19 07:37:00|14753.4|14751.4|14753|14751|14753.5|14751.5|14752.4|14750.4|22
1629358630000|2021-08-19 07:37:10|14753.1|14751.1|14751.9|14749.9|14754|14752|14751.1|14749.1|53
1629358640000|2021-08-19 07:37:20|14751.8|14749.8|14753|14751|14753.3|14751.3|14751.5|14749.5|8
1629358650000|2021-08-19 07:37:30|14752.9|14750.9|14751.4|14749.4|14753.9|14751.9|14751.4|14749.4|43
1629358660000|2021-08-19 07:37:40|14751.3|14749.3|14751.1|14749.1|14751.8|14749.8|14750.3|14748.3|39
1629358670000|2021-08-19 07:37:50|14751.4|14749.4|14750.9|14748.9|14751.8|14749.8|14750.4|14748.4|35
1629358680000|2021-08-19 07:38:00|14750.8|14748.8|14751.1|14749.1|14751.1|14749.1|14748.9|14746.9|69
1629358690000|2021-08-19 07:38:10|14751.3|14749.3|14752.5|14750.5|14752.6|14750.6|14751|14749|31
1629358700000|2021-08-19 07:38:20|14752.6|14750.6|14751.6|14749.6|14752.6|14750.6|14750.4|14748.4|29
1629358710000|2021-08-19 07:38:30|14751.5|14749.5|14752.3|14750.3|14752.5|14750.5|14750.3|14748.3|24
1629358720000|2021-08-19 07:38:40|14752.1|14750.1|14755.9|14753.9|14755.9|14753.9|14752.1|14750.1|61
1629358730000|2021-08-19 07:38:50|14755.8|14753.8|14758|14756|14758.8|14756.8|14755|14753|43
1629358740000|2021-08-19 07:39:00|14757.9|14755.9|14753.8|14751.8|14757.9|14755.9|14752.9|14750.9|77
1629358750000|2021-08-19 07:39:10|14753.6|14751.6|14754.9|14752.9|14755.1|14753.1|14753.1|14751.1|9
1629358760000|2021-08-19 07:39:20|14755.1|14753.1|14758.9|14756.9|14758.9|14756.9|14754.9|14752.9|24
1629358770000|2021-08-19 07:39:30|14759|14757|14759|14757|14760.4|14758.4|14758.8|14756.8|76
1629358780000|2021-08-19 07:39:40|14759.1|14757.1|14759.1|14757.1|14759.5|14757.5|14757.8|14755.8|18
1629358790000|2021-08-19 07:39:50|14759.5|14757.5|14759.6|14757.6|14761.1|14759.1|14758.8|14756.8|39
1629358800000|2021-08-19 07:40:00|14759.8|14757.8|14755.6|14753.6|14759.8|14757.8|14755.6|14753.6|60
1629358810000|2021-08-19 07:40:10|14755.5|14753.5|14760.3|14758.3|14760.4|14758.4|14755.4|14753.4|50
1629358820000|2021-08-19 07:40:20|14759.8|14757.8|14757.6|14755.6|14759.8|14757.8|14757.5|14755.5|10
1629358830000|2021-08-19 07:40:30|14757.5|14755.5|14756.9|14754.9|14758|14756|14756.1|14754.1|32
1629358840000|2021-08-19 07:40:40|14757|14755|14755.8|14753.8|14757|14755|14755|14753|36
1629358850000|2021-08-19 07:40:50|14755.6|14753.6|14755.8|14753.8|14756.6|14754.6|14755.5|14753.5|18
1629358860000|2021-08-19 07:41:00|14755.9|14753.9|14757.5|14755.5|14757.8|14755.8|14755.8|14753.8|32
1629358870000|2021-08-19 07:41:10|14757.4|14755.4|14756.8|14754.8|14758|14756|14756.3|14754.3|52
1629358880000|2021-08-19 07:41:20|14756.6|14754.6|14757.3|14755.3|14758.4|14756.4|14756.3|14754.3|22
1629358890000|2021-08-19 07:41:30|14757.4|14755.4|14756.1|14754.1|14758.1|14756.1|14756|14754|10
1629358900000|2021-08-19 07:41:40|14756|14754|14756.9|14754.9|14756.9|14754.9|14755.8|14753.8|15
1629358910000|2021-08-19 07:41:50|14757.1|14755.1|14756.5|14754.5|14757.4|14755.4|14755.5|14753.5|20
1629358920000|2021-08-19 07:42:00|14756.6|14754.6|14753.8|14751.8|14756.6|14754.6|14753.5|14751.5|55
1629358930000|2021-08-19 07:42:10|14753.9|14751.9|14753.6|14751.6|14754.4|14752.4|14753.4|14751.4|20
1629358940000|2021-08-19 07:42:20|14753.8|14751.8|14753.8|14751.8|14756|14754|14753.4|14751.4|46
1629358950000|2021-08-19 07:42:30|14753.9|14751.9|14755.6|14753.6|14755.6|14753.6|14753.6|14751.6|30
1629358960000|2021-08-19 07:42:40|14755.5|14753.5|14756.5|14754.5|14756.6|14754.6|14755|14753|36
1629358970000|2021-08-19 07:42:50|14756.6|14754.6|14757|14755|14758.1|14756.1|14755.6|14753.6|39
1629358980000|2021-08-19 07:43:00|14756.9|14754.9|14753.1|14751.1|14757.3|14755.3|14753.1|14751.1|68
1629358990000|2021-08-19 07:43:10|14753.3|14751.3|14753.5|14751.5|14754.4|14752.4|14752.6|14750.6|28
1629359000000|2021-08-19 07:43:20|14753.6|14751.6|14752.6|14750.6|14754.4|14752.4|14752.6|14750.6|9
1629359010000|2021-08-19 07:43:30|14752.9|14750.9|14753.8|14751.8|14753.8|14751.8|14752.8|14750.8|6
1629359020000|2021-08-19 07:43:40|14753.9|14751.9|14757.1|14755.1|14757.4|14755.4|14753.9|14751.9|42
1629359030000|2021-08-19 07:43:50|14757|14755|14756|14754|14757.3|14755.3|14755.4|14753.4|13
1629359040000|2021-08-19 07:44:00|14756.1|14754.1|14756.9|14754.9|14757.1|14755.1|14756.1|14754.1|7
1629359050000|2021-08-19 07:44:10|14757|14755|14759.1|14757.1|14760.1|14758.1|14757|14755|64
1629359060000|2021-08-19 07:44:20|14759.3|14757.3|14762.4|14760.4|14762.4|14760.4|14759.1|14757.1|87
1629359070000|2021-08-19 07:44:30|14762.3|14760.3|14757.4|14755.4|14762.3|14760.3|14756.3|14754.3|40
1629359080000|2021-08-19 07:44:40|14757.5|14755.5|14760.1|14758.1|14760.6|14758.6|14756.4|14754.4|22
1629359090000|2021-08-19 07:44:50|14760.3|14758.3|14759.5|14757.5|14760.5|14758.5|14758.9|14756.9|15
1629359100000|2021-08-19 07:45:00|14759.4|14757.4|14760.1|14758.1|14761.1|14759.1|14759.4|14757.4|39
1629359110000|2021-08-19 07:45:10|14759.9|14757.9|14758.3|14756.3|14760.3|14758.3|14758.1|14756.1|5
1629359120000|2021-08-19 07:45:20|14758.4|14756.4|14760.4|14758.4|14760.8|14758.8|14757.5|14755.5|71
1629359130000|2021-08-19 07:45:30|14760.3|14758.3|14761.1|14759.1|14761.8|14759.8|14760|14758|23
1629359140000|2021-08-19 07:45:40|14761.3|14759.3|14762.3|14760.3|14762.4|14760.4|14761.1|14759.1|31
1629359150000|2021-08-19 07:45:50|14762.4|14760.4|14758.1|14756.1|14762.4|14760.4|14758.1|14756.1|60
1629359160000|2021-08-19 07:46:00|14758.3|14756.3|14759|14757|14761.5|14759.5|14758.1|14756.1|58
1629359170000|2021-08-19 07:46:10|14758.8|14756.8|14759.6|14757.6|14761.3|14759.3|14758.6|14756.6|42
1629359180000|2021-08-19 07:46:20|14759.5|14757.5|14760.9|14758.9|14761|14759|14759.5|14757.5|7
1629359190000|2021-08-19 07:46:30|14760.5|14758.5|14760.4|14758.4|14761|14759|14759.9|14757.9|6
1629359200000|2021-08-19 07:46:40|14760.3|14758.3|14761|14759|14761|14759|14759.6|14757.6|11
1629359210000|2021-08-19 07:46:50|14761.1|14759.1|14761|14759|14762.1|14760.1|14760.3|14758.3|8
1629359220000|2021-08-19 07:47:00|14761.1|14759.1|14761.4|14759.4|14762.3|14760.3|14761|14759|41
1629359230000|2021-08-19 07:47:10|14761.5|14759.5|14762.5|14760.5|14762.6|14760.6|14761.3|14759.3|15
1629359240000|2021-08-19 07:47:20|14762.6|14760.6|14762.8|14760.8|14763.8|14761.8|14761.8|14759.8|33
1629359250000|2021-08-19 07:47:30|14762.6|14760.6|14763|14761|14764|14762|14762.4|14760.4|24
1629359260000|2021-08-19 07:47:40|14762.8|14760.8|14764.1|14762.1|14764.1|14762.1|14762.3|14760.3|15
1629359270000|2021-08-19 07:47:50|14764|14762|14762.6|14760.6|14764.6|14762.6|14762.6|14760.6|104
1629359280000|2021-08-19 07:48:00|14762.5|14760.5|14760.3|14758.3|14762.5|14760.5|14760.1|14758.1|42
1629359290000|2021-08-19 07:48:10|14760|14758|14762.4|14760.4|14762.4|14760.4|14760|14758|19
1629359300000|2021-08-19 07:48:20|14762.5|14760.5|14762.5|14760.5|14762.8|14760.8|14761.4|14759.4|27
1629359310000|2021-08-19 07:48:30|14762.3|14760.3|14761.3|14759.3|14762.6|14760.6|14760.6|14758.6|13
1629359320000|2021-08-19 07:48:40|14761.4|14759.4|14764.8|14762.8|14764.9|14762.9|14761.4|14759.4|20
1629359330000|2021-08-19 07:48:50|14764.6|14762.6|14765.6|14763.6|14766.3|14764.3|14764.6|14762.6|44
1629359340000|2021-08-19 07:49:00|14766|14764|14767.4|14765.4|14768.1|14766.1|14766|14764|90
1629359350000|2021-08-19 07:49:10|14767.1|14765.1|14766.3|14764.3|14768.5|14766.5|14765.9|14763.9|61
1629359360000|2021-08-19 07:49:20|14766.4|14764.4|14767.3|14765.3|14769|14767|14766.1|14764.1|92
1629359370000|2021-08-19 07:49:30|14767.4|14765.4|14767.8|14765.8|14769.5|14767.5|14766.9|14764.9|31
1629359380000|2021-08-19 07:49:40|14767.9|14765.9|14767.9|14765.9|14768.6|14766.6|14767.8|14765.8|14
1629359390000|2021-08-19 07:49:50|14768|14766|14766.3|14764.3|14768|14766|14765.4|14763.4|24
1629359400000|2021-08-19 07:50:00|14766.1|14764.1|14767.4|14765.4|14768.1|14766.1|14765.8|14763.8|21
1629359410000|2021-08-19 07:50:10|14767.5|14765.5|14765.9|14763.9|14768.1|14766.1|14765.6|14763.6|23
1629359420000|2021-08-19 07:50:20|14765.8|14763.8|14765.9|14763.9|14766.4|14764.4|14764.6|14762.6|30
1629359430000|2021-08-19 07:50:30|14766|14764|14763.8|14761.8|14766|14764|14763.8|14761.8|28
1629359440000|2021-08-19 07:50:40|14763.9|14761.9|14763.3|14761.3|14765.1|14763.1|14762.8|14760.8|10
1629359450000|2021-08-19 07:50:50|14763.1|14761.1|14763.1|14761.1|14764.1|14762.1|14762.8|14760.8|18
1629359460000|2021-08-19 07:51:00|14763.3|14761.3|14761.3|14759.3|14763.6|14761.6|14761.1|14759.1|26
1629359470000|2021-08-19 07:51:10|14761.1|14759.1|14759.4|14757.4|14761.4|14759.4|14759|14757|70
1629359480000|2021-08-19 07:51:20|14759.5|14757.5|14759|14757|14761.3|14759.3|14759|14757|30
1629359490000|2021-08-19 07:51:30|14759.1|14757.1|14759|14757|14760.4|14758.4|14758.6|14756.6|32
1629359500000|2021-08-19 07:51:40|14758.9|14756.9|14759.6|14757.6|14759.6|14757.6|14758.5|14756.5|27
1629359510000|2021-08-19 07:51:50|14759.8|14757.8|14760.4|14758.4|14760.6|14758.6|14759|14757|18
1629359520000|2021-08-19 07:52:00|14760.5|14758.5|14758.9|14756.9|14761|14759|14758.1|14756.1|22
1629359530000|2021-08-19 07:52:10|14758.8|14756.8|14756.9|14754.9|14758.8|14756.8|14756.1|14754.1|63
1629359540000|2021-08-19 07:52:20|14756.8|14754.8|14754.9|14752.9|14756.9|14754.9|14754.9|14752.9|58
1629359550000|2021-08-19 07:52:30|14755.1|14753.1|14755.1|14753.1|14756|14754|14754.4|14752.4|79
1629359560000|2021-08-19 07:52:40|14755|14753|14755.1|14753.1|14755.9|14753.9|14754.3|14752.3|33
1629359570000|2021-08-19 07:52:50|14755|14753|14754.5|14752.5|14755.3|14753.3|14754.4|14752.4|11
1629359580000|2021-08-19 07:53:00|14754.4|14752.4|14756.9|14754.9|14757.6|14755.6|14754.4|14752.4|23
1629359590000|2021-08-19 07:53:10|14757|14755|14756.6|14754.6|14757.3|14755.3|14755.5|14753.5|14
1629359600000|2021-08-19 07:53:20|14756.8|14754.8|14755.8|14753.8|14757.6|14755.6|14755.6|14753.6|20
1629359610000|2021-08-19 07:53:30|14755.6|14753.6|14754.8|14752.8|14756|14754|14754.6|14752.6|16
1629359620000|2021-08-19 07:53:40|14754.9|14752.9|14754|14752|14756|14754|14753.9|14751.9|27
1629359630000|2021-08-19 07:53:50|14753.9|14751.9|14753.5|14751.5|14755|14753|14753.4|14751.4|44
1629359640000|2021-08-19 07:54:00|14753.8|14751.8|14751.4|14749.4|14753.8|14751.8|14750.9|14748.9|120
1629359650000|2021-08-19 07:54:10|14751.9|14749.9|14753.4|14751.4|14753.4|14751.4|14751|14749|59
1629359660000|2021-08-19 07:54:20|14753.3|14751.3|14752.4|14750.4|14753.4|14751.4|14751.8|14749.8|13
1629359670000|2021-08-19 07:54:30|14752.1|14750.1|14753.6|14751.6|14753.6|14751.6|14750.9|14748.9|32
1629359680000|2021-08-19 07:54:40|14753.9|14751.9|14754.3|14752.3|14755.6|14753.6|14753.5|14751.5|28
1629359690000|2021-08-19 07:54:50|14754.4|14752.4|14754.4|14752.4|14754.9|14752.9|14753.6|14751.6|17
1629359700000|2021-08-19 07:55:00|14754.5|14752.5|14752.6|14750.6|14755.6|14753.6|14752.4|14750.4|45
1629359710000|2021-08-19 07:55:10|14752.5|14750.5|14753.9|14751.9|14754.5|14752.5|14752|14750|15
1629359720000|2021-08-19 07:55:20|14754|14752|14751.9|14749.9|14754.1|14752.1|14751.5|14749.5|31
1629359730000|2021-08-19 07:55:30|14751.8|14749.8|14751.6|14749.6|14753.1|14751.1|14751|14749|36
1629359740000|2021-08-19 07:55:40|14751.5|14749.5|14751.4|14749.4|14751.9|14749.9|14750.5|14748.5|22
1629359750000|2021-08-19 07:55:50|14751.3|14749.3|14753.1|14751.1|14753.1|14751.1|14751.3|14749.3|24
1629359760000|2021-08-19 07:56:00|14753.3|14751.3|14753.5|14751.5|14753.9|14751.9|14751.9|14749.9|16
1629359770000|2021-08-19 07:56:10|14753.6|14751.6|14753.8|14751.8|14754.9|14752.9|14753.5|14751.5|19
1629359780000|2021-08-19 07:56:20|14753.9|14751.9|14754.9|14752.9|14754.9|14752.9|14753.6|14751.6|14
1629359790000|2021-08-19 07:56:30|14754.8|14752.8|14753.8|14751.8|14754.8|14752.8|14753.6|14751.6|2
1629359800000|2021-08-19 07:56:40|14753.9|14751.9|14755.5|14753.5|14755.6|14753.6|14753.6|14751.6|31
1629359810000|2021-08-19 07:56:50|14755.4|14753.4|14754.6|14752.6|14755.6|14753.6|14754.1|14752.1|31
1629359820000|2021-08-19 07:57:00|14754.5|14752.5|14756.4|14754.4|14756.4|14754.4|14754.4|14752.4|20
1629359830000|2021-08-19 07:57:10|14756.3|14754.3|14755|14753|14756.5|14754.5|14754.6|14752.6|16
1629359840000|2021-08-19 07:57:20|14755.1|14753.1|14756.4|14754.4|14756.8|14754.8|14754.6|14752.6|14
1629359850000|2021-08-19 07:57:30|14756.1|14754.1|14757.6|14755.6|14757.8|14755.8|14756|14754|19
1629359860000|2021-08-19 07:57:40|14757.8|14755.8|14756.1|14754.1|14757.8|14755.8|14756.1|14754.1|10
1629359870000|2021-08-19 07:57:50|14756|14754|14756|14754|14756.4|14754.4|14754.3|14752.3|29
1629359880000|2021-08-19 07:58:00|14756.1|14754.1|14755.1|14753.1|14756.4|14754.4|14754.4|14752.4|17
1629359890000|2021-08-19 07:58:10|14755|14753|14753.8|14751.8|14755.9|14753.9|14753.8|14751.8|12
1629359900000|2021-08-19 07:58:20|14753.9|14751.9|14754.3|14752.3|14754.8|14752.8|14753.5|14751.5|16
1629359910000|2021-08-19 07:58:30|14754.1|14752.1|14754.4|14752.4|14755.1|14753.1|14753.9|14751.9|23
1629359920000|2021-08-19 07:58:40|14754.3|14752.3|14754.1|14752.1|14754.5|14752.5|14753.6|14751.6|3
1629359930000|2021-08-19 07:58:50|14754.3|14752.3|14755.3|14753.3|14755.4|14753.4|14754.1|14752.1|30
1629359940000|2021-08-19 07:59:00|14755.1|14753.1|14753.4|14751.4|14755.1|14753.1|14752.5|14750.5|24
1629359950000|2021-08-19 07:59:10|14753.3|14751.3|14753.9|14751.9|14754|14752|14752.8|14750.8|10
1629359960000|2021-08-19 07:59:20|14754.4|14752.4|14754.6|14752.6|14754.9|14752.9|14752.6|14750.6|21
1629359970000|2021-08-19 07:59:30|14754.5|14752.5|14755.6|14753.6|14755.6|14753.6|14753.8|14751.8|10
1629359980000|2021-08-19 07:59:40|14755.9|14753.9|14757.1|14755.1|14757.1|14755.1|14755.6|14753.6|15
1629359990000|2021-08-19 07:59:50|14757|14755|14757.6|14755.6|14758.5|14756.5|14756.9|14754.9|28
1629360000000|2021-08-19 08:00:00|14759.4|14757.4|14754.3|14752.3|14760.9|14758.9|14754.3|14752.3|147
1629360010000|2021-08-19 08:00:10|14754.1|14752.1|14758|14756|14759.6|14757.6|14754.1|14752.1|85
1629360020000|2021-08-19 08:00:20|14758.1|14756.1|14759.3|14757.3|14759.9|14757.9|14757.5|14755.5|9
1629360030000|2021-08-19 08:00:30|14759.1|14757.1|14756.9|14754.9|14759.1|14757.1|14756.8|14754.8|20
1629360040000|2021-08-19 08:00:40|14757.3|14755.3|14757.8|14755.8|14758.6|14756.6|14756.9|14754.9|29
1629360050000|2021-08-19 08:00:50|14758.3|14756.3|14755|14753|14759.4|14757.4|14755|14753|47
1629360060000|2021-08-19 08:01:00|14755.1|14753.1|14754.9|14752.9|14755.8|14753.8|14754.5|14752.5|43
1629360070000|2021-08-19 08:01:10|14754.8|14752.8|14754.4|14752.4|14755.8|14753.8|14754.3|14752.3|29
1629360080000|2021-08-19 08:01:20|14754.8|14752.8|14753.6|14751.6|14755.4|14753.4|14753.5|14751.5|23
1629360090000|2021-08-19 08:01:30|14753.3|14751.3|14750.3|14748.3|14753.5|14751.5|14750.3|14748.3|70
1629360100000|2021-08-19 08:01:40|14750.4|14748.4|14749.6|14747.6|14750.4|14748.4|14749.1|14747.1|68
1629360110000|2021-08-19 08:01:50|14749.8|14747.8|14749.4|14747.4|14750.6|14748.6|14748.8|14746.8|30
1629360120000|2021-08-19 08:02:00|14749.1|14747.1|14748.9|14746.9|14750.1|14748.1|14748.8|14746.8|56
1629360130000|2021-08-19 08:02:10|14748.8|14746.8|14748.9|14746.9|14749.6|14747.6|14748|14746|57
1629360140000|2021-08-19 08:02:20|14749|14747|14746.1|14744.1|14749.3|14747.3|14745.8|14743.8|78
1629360150000|2021-08-19 08:02:30|14746.3|14744.3|14744|14742|14746.3|14744.3|14743.8|14741.8|143
1629360160000|2021-08-19 08:02:40|14743.9|14741.9|14742.6|14740.6|14744.9|14742.9|14742.6|14740.6|78
1629360170000|2021-08-19 08:02:50|14742.1|14740.1|14741.9|14739.9|14744|14742|14741.5|14739.5|83
1629360180000|2021-08-19 08:03:00|14741.6|14739.6|14739.9|14737.9|14741.9|14739.9|14739|14737|162
1629360190000|2021-08-19 08:03:10|14739.8|14737.8|14739.6|14737.6|14740.6|14738.6|14739.5|14737.5|51
1629360200000|2021-08-19 08:03:20|14739.5|14737.5|14737.4|14735.4|14739.5|14737.5|14737.1|14735.1|124
1629360210000|2021-08-19 08:03:30|14737.5|14735.5|14734.9|14732.9|14738.4|14736.4|14734.9|14732.9|129
1629360220000|2021-08-19 08:03:40|14734.3|14732.3|14734.6|14732.6|14735.1|14733.1|14732.8|14730.8|153
1629360230000|2021-08-19 08:03:50|14734.1|14732.1|14735.1|14733.1|14735.5|14733.5|14733.4|14731.4|120
1629360240000|2021-08-19 08:04:00|14735.3|14733.3|14733.1|14731.1|14735.4|14733.4|14732.4|14730.4|100
1629360250000|2021-08-19 08:04:10|14732.9|14730.9|14732.4|14730.4|14734|14732|14732.4|14730.4|75
1629360260000|2021-08-19 08:04:20|14732.3|14730.3|14736.1|14734.1|14736.4|14734.4|14731.9|14729.9|138
1629360270000|2021-08-19 08:04:30|14736|14734|14735.4|14733.4|14738.6|14736.6|14735.4|14733.4|126
1629360280000|2021-08-19 08:04:40|14735.1|14733.1|14732.9|14730.9|14735.8|14733.8|14732.9|14730.9|44
1629360290000|2021-08-19 08:04:50|14733|14731|14732.6|14730.6|14733.5|14731.5|14732.5|14730.5|31
1629360300000|2021-08-19 08:05:00|14732.8|14730.8|14732.6|14730.6|14733.9|14731.9|14731.1|14729.1|140
1629360310000|2021-08-19 08:05:10|14732.8|14730.8|14733.6|14731.6|14735.1|14733.1|14732.8|14730.8|76
1629360320000|2021-08-19 08:05:20|14733.8|14731.8|14731.9|14729.9|14733.8|14731.8|14731.6|14729.6|72
1629360330000|2021-08-19 08:05:30|14731.8|14729.8|14730.1|14728.1|14731.8|14729.8|14729.6|14727.6|217
1629360340000|2021-08-19 08:05:40|14730.3|14728.3|14730.9|14728.9|14731.4|14729.4|14728.9|14726.9|108
1629360350000|2021-08-19 08:05:50|14731|14729|14729.8|14727.8|14731.3|14729.3|14729.8|14727.8|61
1629360360000|2021-08-19 08:06:00|14729.6|14727.6|14730.5|14728.5|14731.3|14729.3|14729.5|14727.5|48
1629360370000|2021-08-19 08:06:10|14730.6|14728.6|14730.4|14728.4|14731|14729|14729.6|14727.6|41
1629360380000|2021-08-19 08:06:20|14730.8|14728.8|14733.1|14731.1|14733.1|14731.1|14730.5|14728.5|92
1629360390000|2021-08-19 08:06:30|14733|14731|14735.1|14733.1|14735.1|14733.1|14732.4|14730.4|93
1629360400000|2021-08-19 08:06:40|14735|14733|14733.8|14731.8|14735|14733|14733.4|14731.4|41
1629360410000|2021-08-19 08:06:50|14733.9|14731.9|14734.8|14732.8|14735.3|14733.3|14733.5|14731.5|50
1629360420000|2021-08-19 08:07:00|14734.9|14732.9|14730.9|14728.9|14735|14733|14730.8|14728.8|81
1629360430000|2021-08-19 08:07:10|14731|14729|14728.8|14726.8|14731.4|14729.4|14727.9|14725.9|123
1629360440000|2021-08-19 08:07:20|14728.9|14726.9|14730|14728|14730.1|14728.1|14728.6|14726.6|25
1629360450000|2021-08-19 08:07:30|14730.1|14728.1|14730|14728|14730.1|14728.1|14728.8|14726.8|20
1629360460000|2021-08-19 08:07:40|14730.1|14728.1|14730.9|14728.9|14731.3|14729.3|14729.8|14727.8|23
1629360470000|2021-08-19 08:07:50|14731.4|14729.4|14733.3|14731.3|14733.5|14731.5|14731.3|14729.3|17
1629360480000|2021-08-19 08:08:00|14733.1|14731.1|14734.6|14732.6|14735.1|14733.1|14733|14731|37
1629360490000|2021-08-19 08:08:10|14734.5|14732.5|14735.9|14733.9|14737.1|14735.1|14734.5|14732.5|100
1629360500000|2021-08-19 08:08:20|14736|14734|14737.3|14735.3|14737.4|14735.4|14735.6|14733.6|103
1629360510000|2021-08-19 08:08:30|14737.1|14735.1|14736.6|14734.6|14737.5|14735.5|14736.3|14734.3|20
1629360520000|2021-08-19 08:08:40|14736.5|14734.5|14737.4|14735.4|14737.9|14735.9|14736.5|14734.5|46
1629360530000|2021-08-19 08:08:50|14737.3|14735.3|14739.1|14737.1|14739.6|14737.6|14736.9|14734.9|58
1629360540000|2021-08-19 08:09:00|14739|14737|14740.9|14738.9|14741.5|14739.5|14739|14737|80
1629360550000|2021-08-19 08:09:10|14741.1|14739.1|14741.6|14739.6|14741.6|14739.6|14740.4|14738.4|35
1629360560000|2021-08-19 08:09:20|14741.8|14739.8|14741.6|14739.6|14741.9|14739.9|14739.8|14737.8|49
1629360570000|2021-08-19 08:09:30|14741.9|14739.9|14740.4|14738.4|14741.9|14739.9|14739.8|14737.8|40
1629360580000|2021-08-19 08:09:40|14740.8|14738.8|14741.6|14739.6|14742|14740|14739.6|14737.6|55
1629360590000|2021-08-19 08:09:50|14741.5|14739.5|14741.1|14739.1|14741.5|14739.5|14739.4|14737.4|48
1629360600000|2021-08-19 08:10:00|14741.3|14739.3|14741.4|14739.4|14742.6|14740.6|14740.9|14738.9|43
1629360610000|2021-08-19 08:10:10|14741.5|14739.5|14738.6|14736.6|14742.6|14740.6|14738.6|14736.6|46
1629360620000|2021-08-19 08:10:20|14738.9|14736.9|14738.6|14736.6|14741|14739|14738.6|14736.6|62
1629360630000|2021-08-19 08:10:30|14738.8|14736.8|14740.8|14738.8|14741|14739|14738.8|14736.8|22
1629360640000|2021-08-19 08:10:40|14740.6|14738.6|14741.5|14739.5|14742.4|14740.4|14739.6|14737.6|38
1629360650000|2021-08-19 08:10:50|14741.4|14739.4|14741.8|14739.8|14742.4|14740.4|14740.5|14738.5|42
1629360660000|2021-08-19 08:11:00|14741.9|14739.9|14742.3|14740.3|14742.4|14740.4|14740.1|14738.1|41
1629360670000|2021-08-19 08:11:10|14742.1|14740.1|14741.6|14739.6|14742.1|14740.1|14741|14739|7
1629360680000|2021-08-19 08:11:20|14741.5|14739.5|14742|14740|14742.6|14740.6|14741.4|14739.4|37
1629360690000|2021-08-19 08:11:30|14741.9|14739.9|14742.9|14740.9|14743|14741|14741.8|14739.8|17
1629360700000|2021-08-19 08:11:40|14743|14741|14743.6|14741.6|14744.3|14742.3|14742.8|14740.8|62
1629360710000|2021-08-19 08:11:50|14743.5|14741.5|14743.3|14741.3|14743.6|14741.6|14741.6|14739.6|39
1629360720000|2021-08-19 08:12:00|14743.1|14741.1|14742.4|14740.4|14743.3|14741.3|14741.4|14739.4|38
1629360730000|2021-08-19 08:12:10|14742.1|14740.1|14743.4|14741.4|14743.6|14741.6|14742.1|14740.1|45
1629360740000|2021-08-19 08:12:20|14743.5|14741.5|14744|14742|14744.9|14742.9|14743.5|14741.5|55
1629360750000|2021-08-19 08:12:30|14744.1|14742.1|14745|14743|14745|14743|14742.9|14740.9|28
1629360760000|2021-08-19 08:12:40|14745.3|14743.3|14747.1|14745.1|14747.1|14745.1|14744.9|14742.9|199
1629360770000|2021-08-19 08:12:50|14746.9|14744.9|14746.9|14744.9|14747.8|14745.8|14746|14744|56
1629360780000|2021-08-19 08:13:00|14746.6|14744.6|14747.1|14745.1|14747.4|14745.4|14744.6|14742.6|55
1629360790000|2021-08-19 08:13:10|14747.4|14745.4|14745.4|14743.4|14747.4|14745.4|14745.1|14743.1|29
1629360800000|2021-08-19 08:13:20|14745.8|14743.8|14743.1|14741.1|14745.8|14743.8|14742.9|14740.9|28
1629360810000|2021-08-19 08:13:30|14743|14741|14745.6|14743.6|14745.6|14743.6|14743|14741|30
1629360820000|2021-08-19 08:13:40|14745.5|14743.5|14745.4|14743.4|14745.9|14743.9|14744.5|14742.5|15
1629360830000|2021-08-19 08:13:50|14745.5|14743.5|14744.1|14742.1|14745.5|14743.5|14744.1|14742.1|19
1629360840000|2021-08-19 08:14:00|14744.3|14742.3|14744.1|14742.1|14745.6|14743.6|14743.6|14741.6|24
1629360850000|2021-08-19 08:14:10|14744|14742|14742.3|14740.3|14744.1|14742.1|14740.9|14738.9|57
1629360860000|2021-08-19 08:14:20|14742.4|14740.4|14739.6|14737.6|14742.5|14740.5|14739.6|14737.6|55
1629360870000|2021-08-19 08:14:30|14739.5|14737.5|14741.4|14739.4|14741.8|14739.8|14739.1|14737.1|37
1629360880000|2021-08-19 08:14:40|14741.3|14739.3|14742|14740|14742.6|14740.6|14741.1|14739.1|36
1629360890000|2021-08-19 08:14:50|14742.1|14740.1|14740.1|14738.1|14742.3|14740.3|14740.1|14738.1|28
1629360900000|2021-08-19 08:15:00|14740|14738|14739.5|14737.5|14740.3|14738.3|14738.1|14736.1|64
1629360910000|2021-08-19 08:15:10|14739.6|14737.6|14739|14737|14739.8|14737.8|14738.5|14736.5|13
1629360920000|2021-08-19 08:15:20|14738.9|14736.9|14737.6|14735.6|14739.5|14737.5|14736.6|14734.6|79
1629360930000|2021-08-19 08:15:30|14737.5|14735.5|14736.9|14734.9|14737.5|14735.5|14736.5|14734.5|20
1629360940000|2021-08-19 08:15:40|14737|14735|14735.6|14733.6|14737.6|14735.6|14735.6|14733.6|56
1629360950000|2021-08-19 08:15:50|14735.8|14733.8|14737.6|14735.6|14737.9|14735.9|14735.8|14733.8|30
1629360960000|2021-08-19 08:16:00|14737.4|14735.4|14734.5|14732.5|14737.4|14735.4|14733.9|14731.9|94
1629360970000|2021-08-19 08:16:10|14734.4|14732.4|14735.5|14733.5|14735.6|14733.6|14733.8|14731.8|42
1629360980000|2021-08-19 08:16:20|14735.1|14733.1|14734.9|14732.9|14735.8|14733.8|14734.6|14732.6|18
1629360990000|2021-08-19 08:16:30|14735|14733|14736.5|14734.5|14736.5|14734.5|14734.9|14732.9|18
1629361000000|2021-08-19 08:16:40|14736.4|14734.4|14734.9|14732.9|14736.6|14734.6|14734.4|14732.4|19
1629361010000|2021-08-19 08:16:50|14734.8|14732.8|14735.1|14733.1|14735.4|14733.4|14734.4|14732.4|12
1629361020000|2021-08-19 08:17:00|14735.3|14733.3|14732.9|14730.9|14735.3|14733.3|14732.9|14730.9|98
1629361030000|2021-08-19 08:17:10|14733|14731|14731.6|14729.6|14733.1|14731.1|14731.6|14729.6|55
1629361040000|2021-08-19 08:17:20|14731.5|14729.5|14732.4|14730.4|14732.8|14730.8|14731.5|14729.5|53
1629361050000|2021-08-19 08:17:30|14732.1|14730.1|14731.4|14729.4|14732.3|14730.3|14730.5|14728.5|45
1629361060000|2021-08-19 08:17:40|14731.8|14729.8|14729.5|14727.5|14731.9|14729.9|14729.4|14727.4|51
1629361070000|2021-08-19 08:17:50|14729.6|14727.6|14726.8|14724.8|14729.9|14727.9|14726.8|14724.8|96
1629361080000|2021-08-19 08:18:00|14726.9|14724.9|14727.8|14725.8|14727.9|14725.9|14726.6|14724.6|89
1629361090000|2021-08-19 08:18:10|14728|14726|14725.6|14723.6|14728|14726|14725.1|14723.1|116
1629361100000|2021-08-19 08:18:20|14725.5|14723.5|14725.3|14723.3|14727.4|14725.4|14725.3|14723.3|55
1629361110000|2021-08-19 08:18:30|14725.4|14723.4|14725.1|14723.1|14726.6|14724.6|14725.1|14723.1|39
1629361120000|2021-08-19 08:18:40|14725.3|14723.3|14724.4|14722.4|14725.4|14723.4|14723.6|14721.6|107
1629361130000|2021-08-19 08:18:50|14724.5|14722.5|14725.4|14723.4|14726|14724|14724.1|14722.1|54
1629361140000|2021-08-19 08:19:00|14725.1|14723.1|14724.9|14722.9|14725.1|14723.1|14723.4|14721.4|44
1629361150000|2021-08-19 08:19:10|14725.1|14723.1|14724.6|14722.6|14725.4|14723.4|14724.4|14722.4|43
1629361160000|2021-08-19 08:19:20|14724.8|14722.8|14726.3|14724.3|14726.3|14724.3|14724.4|14722.4|30
1629361170000|2021-08-19 08:19:30|14726.1|14724.1|14726|14724|14726.3|14724.3|14725.5|14723.5|47
1629361180000|2021-08-19 08:19:40|14726.1|14724.1|14726|14724|14726.6|14724.6|14725.3|14723.3|34
1629361190000|2021-08-19 08:19:50|14725.9|14723.9|14725.9|14723.9|14727.1|14725.1|14725.9|14723.9|37
1629361200000|2021-08-19 08:20:00|14726|14724|14725.6|14723.6|14726.9|14724.9|14725.4|14723.4|29
1629361210000|2021-08-19 08:20:10|14725.8|14723.8|14726.1|14724.1|14726.6|14724.6|14725.5|14723.5|42
1629361220000|2021-08-19 08:20:20|14726|14724|14724.6|14722.6|14726|14724|14724.5|14722.5|39
1629361230000|2021-08-19 08:20:30|14724.8|14722.8|14726.9|14724.9|14727.6|14725.6|14724.6|14722.6|46
1629361240000|2021-08-19 08:20:40|14727.1|14725.1|14727.9|14725.9|14728.3|14726.3|14726.5|14724.5|77
1629361250000|2021-08-19 08:20:50|14728|14726|14727.8|14725.8|14728.8|14726.8|14727.5|14725.5|67
1629361260000|2021-08-19 08:21:00|14727.5|14725.5|14726.5|14724.5|14728.1|14726.1|14726.4|14724.4|54
1629361270000|2021-08-19 08:21:10|14726.4|14724.4|14724.6|14722.6|14727.1|14725.1|14724.1|14722.1|51
1629361280000|2021-08-19 08:21:20|14724.5|14722.5|14727.1|14725.1|14727.1|14725.1|14724.4|14722.4|42
1629361290000|2021-08-19 08:21:30|14726.9|14724.9|14726|14724|14727|14725|14725.6|14723.6|39
1629361300000|2021-08-19 08:21:40|14726.4|14724.4|14727.4|14725.4|14727.9|14725.9|14726.3|14724.3|72
1629361310000|2021-08-19 08:21:50|14727.6|14725.6|14728.6|14726.6|14728.6|14726.6|14727.4|14725.4|77
1629361320000|2021-08-19 08:22:00|14728.8|14726.8|14727|14725|14729.4|14727.4|14727|14725|56
1629361330000|2021-08-19 08:22:10|14727.1|14725.1|14727.3|14725.3|14727.9|14725.9|14727.1|14725.1|5
1629361340000|2021-08-19 08:22:20|14727.4|14725.4|14726.4|14724.4|14727.8|14725.8|14726.1|14724.1|47
1629361350000|2021-08-19 08:22:30|14726.3|14724.3|14726.4|14724.4|14728.1|14726.1|14726.3|14724.3|30
1629361360000|2021-08-19 08:22:40|14726.5|14724.5|14727.8|14725.8|14728|14726|14726.4|14724.4|18
1629361370000|2021-08-19 08:22:50|14727.9|14725.9|14728.1|14726.1|14728.5|14726.5|14727.5|14725.5|6
1629361380000|2021-08-19 08:23:00|14728|14726|14727.9|14725.9|14728.1|14726.1|14724.6|14722.6|189
1629361390000|2021-08-19 08:23:10|14727.8|14725.8|14725.6|14723.6|14727.9|14725.9|14725.4|14723.4|62
1629361400000|2021-08-19 08:23:20|14725.4|14723.4|14724.9|14722.9|14725.9|14723.9|14724.1|14722.1|29
1629361410000|2021-08-19 08:23:30|14724.8|14722.8|14721.4|14719.4|14725.1|14723.1|14720.9|14718.9|234
1629361420000|2021-08-19 08:23:40|14721.5|14719.5|14721.9|14719.9|14722|14720|14720.3|14718.3|85
1629361430000|2021-08-19 08:23:50|14722|14720|14722.4|14720.4|14723|14721|14721.5|14719.5|58
1629361440000|2021-08-19 08:24:00|14722.8|14720.8|14724.1|14722.1|14724.5|14722.5|14722.8|14720.8|92
1629361450000|2021-08-19 08:24:10|14723.6|14721.6|14725.1|14723.1|14725.9|14723.9|14723.1|14721.1|46
1629361460000|2021-08-19 08:24:20|14725.3|14723.3|14723.1|14721.1|14725.3|14723.3|14723.1|14721.1|14
1629361470000|2021-08-19 08:24:30|14723.3|14721.3|14721.9|14719.9|14723.3|14721.3|14721.9|14719.9|15
1629361480000|2021-08-19 08:24:40|14721.8|14719.8|14719.1|14717.1|14722.1|14720.1|14719|14717|139
1629361490000|2021-08-19 08:24:50|14718.8|14716.8|14720.9|14718.9|14721.4|14719.4|14718.6|14716.6|68
1629361500000|2021-08-19 08:25:00|14721|14719|14720.4|14718.4|14721|14719|14719.1|14717.1|54
1629361510000|2021-08-19 08:25:10|14720.6|14718.6|14719|14717|14721.3|14719.3|14718.4|14716.4|90
1629361520000|2021-08-19 08:25:20|14719.1|14717.1|14722.6|14720.6|14723|14721|14719.1|14717.1|80
1629361530000|2021-08-19 08:25:30|14722.8|14720.8|14722|14720|14723.3|14721.3|14721.4|14719.4|55
1629361540000|2021-08-19 08:25:40|14721.9|14719.9|14719.6|14717.6|14722|14720|14719.1|14717.1|31
1629361550000|2021-08-19 08:25:50|14719.5|14717.5|14718.8|14716.8|14719.8|14717.8|14718.5|14716.5|71
1629361560000|2021-08-19 08:26:00|14718.6|14716.6|14722.5|14720.5|14722.5|14720.5|14718|14716|52
1629361570000|2021-08-19 08:26:10|14722.4|14720.4|14722.4|14720.4|14722.4|14720.4|14721|14719|35
1629361580000|2021-08-19 08:26:20|14722.5|14720.5|14720.3|14718.3|14722.8|14720.8|14720.1|14718.1|41
1629361590000|2021-08-19 08:26:30|14720.4|14718.4|14721.3|14719.3|14721.4|14719.4|14720.1|14718.1|24
1629361600000|2021-08-19 08:26:40|14721.1|14719.1|14722.1|14720.1|14722.1|14720.1|14719.8|14717.8|40
1629361610000|2021-08-19 08:26:50|14722|14720|14721.3|14719.3|14722.1|14720.1|14720.8|14718.8|11
1629361620000|2021-08-19 08:27:00|14721.4|14719.4|14716.6|14714.6|14721.4|14719.4|14716.6|14714.6|88
1629361630000|2021-08-19 08:27:10|14716.5|14714.5|14717.9|14715.9|14717.9|14715.9|14716.1|14714.1|125
1629361640000|2021-08-19 08:27:20|14718|14716|14721.1|14719.1|14721.3|14719.3|14716.8|14714.8|111
1629361650000|2021-08-19 08:27:30|14720.8|14718.8|14720.1|14718.1|14721.3|14719.3|14719.9|14717.9|42
1629361660000|2021-08-19 08:27:40|14720.6|14718.6|14720.3|14718.3|14720.9|14718.9|14720|14718|18
1629361670000|2021-08-19 08:27:50|14720.4|14718.4|14722.4|14720.4|14722.5|14720.5|14719.9|14717.9|121
1629361680000|2021-08-19 08:28:00|14722.3|14720.3|14717.1|14715.1|14722.4|14720.4|14717|14715|68
1629361690000|2021-08-19 08:28:10|14717.3|14715.3|14720|14718|14720|14718|14716.5|14714.5|49
1629361700000|2021-08-19 08:28:20|14720.1|14718.1|14719.9|14717.9|14721.6|14719.6|14719.3|14717.3|35
1629361710000|2021-08-19 08:28:30|14719.8|14717.8|14720.4|14718.4|14720.9|14718.9|14719|14717|48
1629361720000|2021-08-19 08:28:40|14720.5|14718.5|14719.8|14717.8|14721.4|14719.4|14719.5|14717.5|56
1629361730000|2021-08-19 08:28:50|14719.9|14717.9|14721|14719|14721.6|14719.6|14719.9|14717.9|28
1629361740000|2021-08-19 08:29:00|14720.9|14718.9|14718.1|14716.1|14721.1|14719.1|14717.6|14715.6|35
1629361750000|2021-08-19 08:29:10|14718|14716|14718.6|14716.6|14719.3|14717.3|14717.6|14715.6|28
1629361760000|2021-08-19 08:29:20|14719|14717|14720.8|14718.8|14720.9|14718.9|14718.6|14716.6|44
1629361770000|2021-08-19 08:29:30|14720.6|14718.6|14721.6|14719.6|14722.4|14720.4|14720.6|14718.6|61
1629361780000|2021-08-19 08:29:40|14721.5|14719.5|14724.4|14722.4|14725|14723|14721.5|14719.5|75
1629361790000|2021-08-19 08:29:50|14724.5|14722.5|14724.1|14722.1|14724.9|14722.9|14723.6|14721.6|55
1629361800000|2021-08-19 08:30:00|14724.3|14722.3|14721.4|14719.4|14725.1|14723.1|14721.1|14719.1|118
1629361810000|2021-08-19 08:30:10|14721.3|14719.3|14723.4|14721.4|14723.4|14721.4|14721.1|14719.1|29
1629361820000|2021-08-19 08:30:20|14723.6|14721.6|14722.9|14720.9|14723.9|14721.9|14722.4|14720.4|27
1629361830000|2021-08-19 08:30:30|14722.8|14720.8|14722.5|14720.5|14723.5|14721.5|14721.8|14719.8|27
1629361840000|2021-08-19 08:30:40|14722.6|14720.6|14724.1|14722.1|14724.8|14722.8|14722.6|14720.6|31
1629361850000|2021-08-19 08:30:50|14724.4|14722.4|14724.6|14722.6|14724.8|14722.8|14723.6|14721.6|22
1629361860000|2021-08-19 08:31:00|14724.5|14722.5|14725.3|14723.3|14725.3|14723.3|14724.1|14722.1|31
1629361870000|2021-08-19 08:31:10|14725.1|14723.1|14723.9|14721.9|14725.5|14723.5|14723.1|14721.1|40
1629361880000|2021-08-19 08:31:20|14723.8|14721.8|14723.1|14721.1|14724.3|14722.3|14722.9|14720.9|82
1629361890000|2021-08-19 08:31:30|14723.3|14721.3|14721.5|14719.5|14723.4|14721.4|14721|14719|50
1629361900000|2021-08-19 08:31:40|14721.6|14719.6|14720.8|14718.8|14721.6|14719.6|14720.6|14718.6|17
1629361910000|2021-08-19 08:31:50|14720.6|14718.6|14719.9|14717.9|14721|14719|14719.6|14717.6|18
1629361920000|2021-08-19 08:32:00|14720|14718|14720.1|14718.1|14720.8|14718.8|14719.6|14717.6|22
1629361930000|2021-08-19 08:32:10|14720.3|14718.3|14720.1|14718.1|14720.8|14718.8|14719.9|14717.9|5
1629361940000|2021-08-19 08:32:20|14720.3|14718.3|14724.1|14722.1|14724.9|14722.9|14720.3|14718.3|45
1629361950000|2021-08-19 08:32:30|14724.9|14722.9|14724.9|14722.9|14725.1|14723.1|14723.4|14721.4|13
1629361960000|2021-08-19 08:32:40|14725|14723|14723.3|14721.3|14725.9|14723.9|14723.3|14721.3|39
1629361970000|2021-08-19 08:32:50|14723|14721|14724|14722|14724|14722|14723|14721|13
1629361980000|2021-08-19 08:33:00|14723.9|14721.9|14724.1|14722.1|14724.5|14722.5|14722.6|14720.6|11
1629361990000|2021-08-19 08:33:10|14724.3|14722.3|14725|14723|14725.1|14723.1|14723.1|14721.1|8
1629362000000|2021-08-19 08:33:20|14725.1|14723.1|14725.4|14723.4|14726.3|14724.3|14724.5|14722.5|35
1629362010000|2021-08-19 08:33:30|14725.3|14723.3|14724.1|14722.1|14725.9|14723.9|14723.6|14721.6|22
1629362020000|2021-08-19 08:33:40|14725|14723|14724.1|14722.1|14725.3|14723.3|14724.1|14722.1|14
1629362030000|2021-08-19 08:33:50|14724.4|14722.4|14721.9|14719.9|14724.4|14722.4|14721.6|14719.6|48
1629362040000|2021-08-19 08:34:00|14721.8|14719.8|14722.9|14720.9|14723.1|14721.1|14721.8|14719.8|30
1629362050000|2021-08-19 08:34:10|14722.6|14720.6|14723.3|14721.3|14723.3|14721.3|14721.6|14719.6|28
1629362060000|2021-08-19 08:34:20|14723.6|14721.6|14725.1|14723.1|14725.1|14723.1|14723.5|14721.5|33
1629362070000|2021-08-19 08:34:30|14725|14723|14724|14722|14725.4|14723.4|14722.6|14720.6|50
1629362080000|2021-08-19 08:34:40|14723.9|14721.9|14724|14722|14725.3|14723.3|14723.8|14721.8|19
1629362090000|2021-08-19 08:34:50|14723.9|14721.9|14724.6|14722.6|14725|14723|14723.3|14721.3|19
1629362100000|2021-08-19 08:35:00|14724.5|14722.5|14723.3|14721.3|14724.9|14722.9|14723|14721|7
1629362110000|2021-08-19 08:35:10|14723.4|14721.4|14723.6|14721.6|14724.6|14722.6|14723.1|14721.1|23
1629362120000|2021-08-19 08:35:20|14723.5|14721.5|14723.3|14721.3|14723.5|14721.5|14722.9|14720.9|7
1629362130000|2021-08-19 08:35:30|14723.1|14721.1|14726.6|14724.6|14727|14725|14723.1|14721.1|26
1629362140000|2021-08-19 08:35:40|14726.8|14724.8|14727.4|14725.4|14727.5|14725.5|14725.4|14723.4|40
1629362150000|2021-08-19 08:35:50|14727.3|14725.3|14727.4|14725.4|14728.3|14726.3|14726.1|14724.1|41
1629362160000|2021-08-19 08:36:00|14727.5|14725.5|14727.3|14725.3|14728.4|14726.4|14726.4|14724.4|30
1629362170000|2021-08-19 08:36:10|14727.1|14725.1|14728.8|14726.8|14729|14727|14727.1|14725.1|28
1629362180000|2021-08-19 08:36:20|14728.9|14726.9|14729.1|14727.1|14729.1|14727.1|14728.5|14726.5|30
1629362190000|2021-08-19 08:36:30|14729|14727|14727.4|14725.4|14729|14727|14726.3|14724.3|44
1629362200000|2021-08-19 08:36:40|14727.3|14725.3|14726.4|14724.4|14727.3|14725.3|14726.3|14724.3|9
1629362210000|2021-08-19 08:36:50|14726.5|14724.5|14727.1|14725.1|14727.8|14725.8|14725.8|14723.8|35
1629362220000|2021-08-19 08:37:00|14727.9|14725.9|14728.4|14726.4|14728.4|14726.4|14726.1|14724.1|36
1629362230000|2021-08-19 08:37:10|14728.3|14726.3|14727.9|14725.9|14728.4|14726.4|14727.6|14725.6|8
1629362240000|2021-08-19 08:37:20|14728|14726|14726.3|14724.3|14728.1|14726.1|14725.8|14723.8|56
1629362250000|2021-08-19 08:37:30|14726.1|14724.1|14723.9|14721.9|14726.3|14724.3|14723.5|14721.5|35
1629362260000|2021-08-19 08:37:40|14723.8|14721.8|14723.6|14721.6|14723.9|14721.9|14723|14721|43
1629362270000|2021-08-19 08:37:50|14723.5|14721.5|14724.6|14722.6|14726.6|14724.6|14723.1|14721.1|55
1629362280000|2021-08-19 08:38:00|14724.5|14722.5|14724.8|14722.8|14725.6|14723.6|14723.9|14721.9|22
1629362290000|2021-08-19 08:38:10|14724.9|14722.9|14723.4|14721.4|14725.1|14723.1|14723|14721|27
1629362300000|2021-08-19 08:38:20|14723.5|14721.5|14724|14722|14724.3|14722.3|14723.4|14721.4|16
1629362310000|2021-08-19 08:38:30|14723.9|14721.9|14724.4|14722.4|14724.9|14722.9|14723.6|14721.6|11
1629362320000|2021-08-19 08:38:40|14724.5|14722.5|14723.9|14721.9|14724.8|14722.8|14723.9|14721.9|19
1629362330000|2021-08-19 08:38:50|14723.8|14721.8|14722.4|14720.4|14723.8|14721.8|14721.9|14719.9|24
1629362340000|2021-08-19 08:39:00|14722.1|14720.1|14727.4|14725.4|14727.5|14725.5|14721.9|14719.9|46
1629362350000|2021-08-19 08:39:10|14727.1|14725.1|14728.5|14726.5|14729|14727|14726.6|14724.6|44
1629362360000|2021-08-19 08:39:20|14728.4|14726.4|14728.6|14726.6|14728.9|14726.9|14727.5|14725.5|36
1629362370000|2021-08-19 08:39:30|14728.5|14726.5|14729.8|14727.8|14730.5|14728.5|14728.4|14726.4|96
1629362380000|2021-08-19 08:39:40|14729.6|14727.6|14730.4|14728.4|14730.5|14728.5|14728.8|14726.8|104
1629362390000|2021-08-19 08:39:50|14730.3|14728.3|14732.3|14730.3|14733|14731|14730.3|14728.3|77
1629362400000|2021-08-19 08:40:00|14732.4|14730.4|14731.5|14729.5|14733.6|14731.6|14731.5|14729.5|80
1629362410000|2021-08-19 08:40:10|14731.6|14729.6|14733.6|14731.6|14734.6|14732.6|14731|14729|69
1629362420000|2021-08-19 08:40:20|14733.8|14731.8|14733.3|14731.3|14734|14732|14733.1|14731.1|57
1629362430000|2021-08-19 08:40:30|14733.4|14731.4|14732.1|14730.1|14733.6|14731.6|14732.1|14730.1|18
1629362440000|2021-08-19 08:40:40|14732.3|14730.3|14732.6|14730.6|14733.4|14731.4|14732|14730|20
1629362450000|2021-08-19 08:40:50|14732.5|14730.5|14732.6|14730.6|14732.8|14730.8|14731.9|14729.9|9
1629362460000|2021-08-19 08:41:00|14732.5|14730.5|14733.3|14731.3|14733.5|14731.5|14732.4|14730.4|9
1629362470000|2021-08-19 08:41:10|14733.1|14731.1|14733.9|14731.9|14734.4|14732.4|14732.9|14730.9|41
1629362480000|2021-08-19 08:41:20|14734|14732|14735.5|14733.5|14735.6|14733.6|14733.9|14731.9|66
1629362490000|2021-08-19 08:41:30|14735.6|14733.6|14734.6|14732.6|14736.1|14734.1|14733.5|14731.5|70
1629362500000|2021-08-19 08:41:40|14734.8|14732.8|14734.9|14732.9|14735.6|14733.6|14734.4|14732.4|25
1629362510000|2021-08-19 08:41:50|14734.6|14732.6|14736.3|14734.3|14736.4|14734.4|14734.6|14732.6|30
1629362520000|2021-08-19 08:42:00|14736.1|14734.1|14733.3|14731.3|14736.9|14734.9|14733.1|14731.1|105
1629362530000|2021-08-19 08:42:10|14733.1|14731.1|14730.9|14728.9|14733.4|14731.4|14728.5|14726.5|140
1629362540000|2021-08-19 08:42:20|14730.8|14728.8|14733|14731|14733.1|14731.1|14730.4|14728.4|24
1629362550000|2021-08-19 08:42:30|14732.9|14730.9|14731.3|14729.3|14733.4|14731.4|14731.3|14729.3|23
1629362560000|2021-08-19 08:42:40|14731.4|14729.4|14730.8|14728.8|14731.9|14729.9|14730.6|14728.6|15
1629362570000|2021-08-19 08:42:50|14730.9|14728.9|14729.6|14727.6|14730.9|14728.9|14729.1|14727.1|14
1629362580000|2021-08-19 08:43:00|14729.8|14727.8|14732.1|14730.1|14732.9|14730.9|14729.1|14727.1|12
1629362590000|2021-08-19 08:43:10|14732|14730|14733.1|14731.1|14733.6|14731.6|14731.4|14729.4|14
1629362600000|2021-08-19 08:43:20|14733|14731|14734.3|14732.3|14734.5|14732.5|14733|14731|16
1629362610000|2021-08-19 08:43:30|14734.1|14732.1|14734.4|14732.4|14735.3|14733.3|14733.6|14731.6|58
1629362620000|2021-08-19 08:43:40|14734.3|14732.3|14735.9|14733.9|14736|14734|14734.3|14732.3|19
1629362630000|2021-08-19 08:43:50|14736|14734|14739.1|14737.1|14739.5|14737.5|14736|14734|118
1629362640000|2021-08-19 08:44:00|14739.3|14737.3|14739.4|14737.4|14739.6|14737.6|14738.9|14736.9|29
1629362650000|2021-08-19 08:44:10|14739.5|14737.5|14739.6|14737.6|14741.6|14739.6|14739.3|14737.3|57
1629362660000|2021-08-19 08:44:20|14739.5|14737.5|14740.8|14738.8|14741|14739|14739.1|14737.1|29
1629362670000|2021-08-19 08:44:30|14740.9|14738.9|14740.5|14738.5|14742.1|14740.1|14740.5|14738.5|46
1629362680000|2021-08-19 08:44:40|14740.4|14738.4|14741.3|14739.3|14741.8|14739.8|14739.4|14737.4|64
1629362690000|2021-08-19 08:44:50|14741.4|14739.4|14741.4|14739.4|14742.1|14740.1|14740.4|14738.4|143
1629362700000|2021-08-19 08:45:00|14741.5|14739.5|14740.4|14738.4|14742.1|14740.1|14739.9|14737.9|46
1629362710000|2021-08-19 08:45:10|14741.5|14739.5|14743.1|14741.1|14743.3|14741.3|14741.3|14739.3|76
1629362720000|2021-08-19 08:45:20|14742.9|14740.9|14745.4|14743.4|14746.1|14744.1|14742.6|14740.6|170
1629362730000|2021-08-19 08:45:30|14745.3|14743.3|14743.8|14741.8|14745.6|14743.6|14743.4|14741.4|37
1629362740000|2021-08-19 08:45:40|14743.9|14741.9|14744.3|14742.3|14744.4|14742.4|14742.6|14740.6|28
1629362750000|2021-08-19 08:45:50|14744.1|14742.1|14741.4|14739.4|14744.4|14742.4|14741.4|14739.4|28
1629362760000|2021-08-19 08:46:00|14740.6|14738.6|14738.4|14736.4|14740.6|14738.6|14737.3|14735.3|50
1629362770000|2021-08-19 08:46:10|14738.5|14736.5|14736.3|14734.3|14739.3|14737.3|14736.1|14734.1|55
1629362780000|2021-08-19 08:46:20|14736.1|14734.1|14735.4|14733.4|14736.3|14734.3|14734.8|14732.8|28
1629362790000|2021-08-19 08:46:30|14735.3|14733.3|14732.1|14730.1|14735.6|14733.6|14732|14730|64
1629362800000|2021-08-19 08:46:40|14731|14729|14732|14730|14733.8|14731.8|14731|14729|76
1629362810000|2021-08-19 08:46:50|14732.1|14730.1|14732.6|14730.6|14732.9|14730.9|14731.1|14729.1|12
1629362820000|2021-08-19 08:47:00|14732.5|14730.5|14732.4|14730.4|14733.6|14731.6|14731.4|14729.4|45
1629362830000|2021-08-19 08:47:10|14732.5|14730.5|14733.9|14731.9|14734.1|14732.1|14732.4|14730.4|23
1629362840000|2021-08-19 08:47:20|14733.8|14731.8|14733.6|14731.6|14734.3|14732.3|14733.3|14731.3|13
1629362850000|2021-08-19 08:47:30|14733.5|14731.5|14732.4|14730.4|14734.4|14732.4|14732.1|14730.1|23
1629362860000|2021-08-19 08:47:40|14732.3|14730.3|14730.3|14728.3|14732.5|14730.5|14729.6|14727.6|55
1629362870000|2021-08-19 08:47:50|14730.1|14728.1|14730.3|14728.3|14732.1|14730.1|14729.9|14727.9|38
1629362880000|2021-08-19 08:48:00|14730|14728|14731.6|14729.6|14731.9|14729.9|14729.6|14727.6|34
1629362890000|2021-08-19 08:48:10|14731.5|14729.5|14731.1|14729.1|14731.6|14729.6|14730.6|14728.6|27
1629362900000|2021-08-19 08:48:20|14731.3|14729.3|14730.6|14728.6|14731.8|14729.8|14730.4|14728.4|17
1629362910000|2021-08-19 08:48:30|14731|14729|14730.8|14728.8|14731.5|14729.5|14730.1|14728.1|18
1629362920000|2021-08-19 08:48:40|14730.6|14728.6|14728.8|14726.8|14731|14729|14728.5|14726.5|65
1629362930000|2021-08-19 08:48:50|14728.9|14726.9|14727.5|14725.5|14729.1|14727.1|14726.5|14724.5|83
1629362940000|2021-08-19 08:49:00|14727.8|14725.8|14727.8|14725.8|14728.3|14726.3|14727.4|14725.4|23
1629362950000|2021-08-19 08:49:10|14727.6|14725.6|14727.6|14725.6|14727.9|14725.9|14726.8|14724.8|31
1629362960000|2021-08-19 08:49:20|14727.5|14725.5|14726|14724|14727.5|14725.5|14725.4|14723.4|50
1629362970000|2021-08-19 08:49:30|14725.9|14723.9|14727.3|14725.3|14728.5|14726.5|14725.9|14723.9|41
1629362980000|2021-08-19 08:49:40|14727.1|14725.1|14727.1|14725.1|14728|14726|14727.1|14725.1|29
1629362990000|2021-08-19 08:49:50|14727|14725|14724.6|14722.6|14727|14725|14724.6|14722.6|61
1629363000000|2021-08-19 08:50:00|14724.8|14722.8|14724.4|14722.4|14725.9|14723.9|14723.8|14721.8|61
1629363010000|2021-08-19 08:50:10|14724.3|14722.3|14724.1|14722.1|14724.3|14722.3|14722.5|14720.5|74
1629363020000|2021-08-19 08:50:20|14725.4|14723.4|14727|14725|14728.1|14726.1|14725.4|14723.4|90
1629363030000|2021-08-19 08:50:30|14726.9|14724.9|14729|14727|14729.1|14727.1|14726.5|14724.5|35
1629363040000|2021-08-19 08:50:40|14729.1|14727.1|14729.1|14727.1|14729.4|14727.4|14728.5|14726.5|8
1629363050000|2021-08-19 08:50:50|14729|14727|14727.9|14725.9|14729|14727|14727.9|14725.9|16
1629363060000|2021-08-19 08:51:00|14728|14726|14732.8|14730.8|14733|14731|14727.9|14725.9|73
1629363070000|2021-08-19 08:51:10|14733|14731|14731.9|14729.9|14733|14731|14730.1|14728.1|39
1629363080000|2021-08-19 08:51:20|14731.8|14729.8|14731.5|14729.5|14731.9|14729.9|14730.6|14728.6|21
1629363090000|2021-08-19 08:51:30|14731.8|14729.8|14730.4|14728.4|14732.1|14730.1|14730.1|14728.1|35
1629363100000|2021-08-19 08:51:40|14730.3|14728.3|14727.9|14725.9|14730.3|14728.3|14727.6|14725.6|26
1629363110000|2021-08-19 08:51:50|14727.8|14725.8|14729.6|14727.6|14729.6|14727.6|14727.6|14725.6|19
1629363120000|2021-08-19 08:52:00|14729.5|14727.5|14728|14726|14729.5|14727.5|14727.9|14725.9|14
1629363130000|2021-08-19 08:52:10|14728.1|14726.1|14728.6|14726.6|14728.6|14726.6|14727.5|14725.5|27
1629363140000|2021-08-19 08:52:20|14728.5|14726.5|14729.1|14727.1|14729.6|14727.6|14728.4|14726.4|17
1629363150000|2021-08-19 08:52:30|14729|14727|14729|14727|14729.6|14727.6|14729|14727|5
1629363160000|2021-08-19 08:52:40|14728.9|14726.9|14726.1|14724.1|14729.5|14727.5|14724.6|14722.6|66
1629363170000|2021-08-19 08:52:50|14725.8|14723.8|14725.1|14723.1|14725.8|14723.8|14724.6|14722.6|15
1629363180000|2021-08-19 08:53:00|14724.5|14722.5|14724.4|14722.4|14726.1|14724.1|14723.9|14721.9|25
1629363190000|2021-08-19 08:53:10|14724.5|14722.5|14724.1|14722.1|14725|14723|14723.9|14721.9|12
1629363200000|2021-08-19 08:53:20|14724|14722|14724.5|14722.5|14724.9|14722.9|14723.9|14721.9|14
1629363210000|2021-08-19 08:53:30|14724.4|14722.4|14724|14722|14724.6|14722.6|14723.9|14721.9|8
1629363220000|2021-08-19 08:53:40|14724.1|14722.1|14725.1|14723.1|14725.4|14723.4|14723.9|14721.9|23
1629363230000|2021-08-19 08:53:50|14725|14723|14724.5|14722.5|14725.9|14723.9|14724.4|14722.4|20
1629363240000|2021-08-19 08:54:00|14724.6|14722.6|14726|14724|14726|14724|14724.6|14722.6|19
1629363250000|2021-08-19 08:54:10|14725.9|14723.9|14725.4|14723.4|14726.1|14724.1|14724.8|14722.8|14
1629363260000|2021-08-19 08:54:20|14725.5|14723.5|14726|14724|14727|14725|14725.1|14723.1|30
1629363270000|2021-08-19 08:54:30|14726.1|14724.1|14726.1|14724.1|14726.3|14724.3|14725.8|14723.8|6
1629363280000|2021-08-19 08:54:40|14726|14724|14727.5|14725.5|14727.5|14725.5|14725.1|14723.1|25
1629363290000|2021-08-19 08:54:50|14727.3|14725.3|14727.6|14725.6|14727.9|14725.9|14726.8|14724.8|7
1629363300000|2021-08-19 08:55:00|14727.5|14725.5|14728.1|14726.1|14728.3|14726.3|14726.4|14724.4|12
1629363310000|2021-08-19 08:55:10|14727.9|14725.9|14728|14726|14728.1|14726.1|14727.8|14725.8|8
1629363320000|2021-08-19 08:55:20|14728.1|14726.1|14730.1|14728.1|14730.1|14728.1|14728.1|14726.1|28
1629363330000|2021-08-19 08:55:30|14729.9|14727.9|14729.4|14727.4|14729.9|14727.9|14728.9|14726.9|24
1629363340000|2021-08-19 08:55:40|14729.3|14727.3|14728.9|14726.9|14731|14729|14728.9|14726.9|61
1629363350000|2021-08-19 08:55:50|14728.6|14726.6|14728.6|14726.6|14728.8|14726.8|14728|14726|16
1629363360000|2021-08-19 08:56:00|14729|14727|14730.8|14728.8|14732.1|14730.1|14728.9|14726.9|45
1629363370000|2021-08-19 08:56:10|14730.6|14728.6|14730.5|14728.5|14731.9|14729.9|14730.5|14728.5|25
1629363380000|2021-08-19 08:56:20|14730.6|14728.6|14730.8|14728.8|14731.5|14729.5|14730.4|14728.4|21
1629363390000|2021-08-19 08:56:30|14730.9|14728.9|14728.6|14726.6|14730.9|14728.9|14728.5|14726.5|14
1629363400000|2021-08-19 08:56:40|14728.8|14726.8|14730.9|14728.9|14732.1|14730.1|14728.8|14726.8|28
1629363410000|2021-08-19 08:56:50|14730.6|14728.6|14730.8|14728.8|14731.5|14729.5|14730|14728|13
1629363420000|2021-08-19 08:57:00|14730.9|14728.9|14734.6|14732.6|14735|14733|14730.5|14728.5|63
1629363430000|2021-08-19 08:57:10|14734.5|14732.5|14734.1|14732.1|14736.3|14734.3|14733.9|14731.9|71
1629363440000|2021-08-19 08:57:20|14734|14732|14732.3|14730.3|14734|14732|14731.6|14729.6|16
1629363450000|2021-08-19 08:57:30|14731.9|14729.9|14732.8|14730.8|14734.1|14732.1|14731.5|14729.5|35
1629363460000|2021-08-19 08:57:40|14732.6|14730.6|14732|14730|14732.8|14730.8|14731.6|14729.6|16
1629363470000|2021-08-19 08:57:50|14732.1|14730.1|14731.9|14729.9|14732.8|14730.8|14731.4|14729.4|11
1629363480000|2021-08-19 08:58:00|14732|14730|14732.6|14730.6|14733.1|14731.1|14731.5|14729.5|9
1629363490000|2021-08-19 08:58:10|14732.8|14730.8|14733.4|14731.4|14734|14732|14732.6|14730.6|32
1629363500000|2021-08-19 08:58:20|14733.6|14731.6|14732.4|14730.4|14733.9|14731.9|14731.6|14729.6|58
1629363510000|2021-08-19 08:58:30|14732.5|14730.5|14733.8|14731.8|14734.6|14732.6|14732.4|14730.4|18
1629363520000|2021-08-19 08:58:40|14733.6|14731.6|14734.1|14732.1|14734.5|14732.5|14733.1|14731.1|17
1629363530000|2021-08-19 08:58:50|14734|14732|14735|14733|14736.1|14734.1|14734|14732|26
1629363540000|2021-08-19 08:59:00|14734.9|14732.9|14735.8|14733.8|14736.1|14734.1|14734.9|14732.9|20
1629363550000|2021-08-19 08:59:10|14735.6|14733.6|14735.6|14733.6|14735.9|14733.9|14734.4|14732.4|14
1629363560000|2021-08-19 08:59:20|14735.8|14733.8|14736.4|14734.4|14736.9|14734.9|14735.4|14733.4|36
1629363570000|2021-08-19 08:59:30|14736.3|14734.3|14737.5|14735.5|14737.9|14735.9|14736.1|14734.1|62
1629363580000|2021-08-19 08:59:40|14737.4|14735.4|14737.4|14735.4|14737.6|14735.6|14736.6|14734.6|8
1629363590000|2021-08-19 08:59:50|14737.5|14735.5|14738.4|14736.4|14738.4|14736.4|14737.4|14735.4|17
1629363600000|2021-08-19 09:00:00|14738.1|14736.1|14738.1|14736.1|14740.1|14738.1|14737.8|14735.8|65
1629363610000|2021-08-19 09:00:10|14738.3|14736.3|14736.1|14734.1|14738.4|14736.4|14736.1|14734.1|36
1629363620000|2021-08-19 09:00:20|14736.3|14734.3|14733|14731|14737.3|14735.3|14731.6|14729.6|111
1629363630000|2021-08-19 09:00:30|14732.9|14730.9|14732.6|14730.6|14733.3|14731.3|14732.1|14730.1|19
1629363640000|2021-08-19 09:00:40|14732.5|14730.5|14730.5|14728.5|14732.9|14730.9|14730.1|14728.1|51
1629363650000|2021-08-19 09:00:50|14730.6|14728.6|14729.5|14727.5|14731|14729|14729.4|14727.4|55
1629363660000|2021-08-19 09:01:00|14729.6|14727.6|14734.1|14732.1|14737|14735|14729.6|14727.6|108
1629363670000|2021-08-19 09:01:10|14734|14732|14731.5|14729.5|14735.6|14733.6|14731.5|14729.5|33
1629363680000|2021-08-19 09:01:20|14731.4|14729.4|14731.9|14729.9|14732.9|14730.9|14731.3|14729.3|17
1629363690000|2021-08-19 09:01:30|14731.8|14729.8|14728.9|14726.9|14732.5|14730.5|14728.6|14726.6|18
1629363700000|2021-08-19 09:01:40|14729.1|14727.1|14727.8|14725.8|14729.9|14727.9|14726.8|14724.8|104
1629363710000|2021-08-19 09:01:50|14727.3|14725.3|14728|14726|14730.4|14728.4|14726.5|14724.5|48
1629363720000|2021-08-19 09:02:00|14727.9|14725.9|14730.5|14728.5|14730.8|14728.8|14727.4|14725.4|31
1629363730000|2021-08-19 09:02:10|14730.6|14728.6|14728.8|14726.8|14730.6|14728.6|14728.4|14726.4|21
1629363740000|2021-08-19 09:02:20|14728.6|14726.6|14729.3|14727.3|14729.5|14727.5|14728.4|14726.4|10
1629363750000|2021-08-19 09:02:30|14729.1|14727.1|14729.4|14727.4|14729.8|14727.8|14728.8|14726.8|3
1629363760000|2021-08-19 09:02:40|14729.6|14727.6|14731.1|14729.1|14731.8|14729.8|14729.6|14727.6|31
1629363770000|2021-08-19 09:02:50|14731.3|14729.3|14732.8|14730.8|14734.9|14732.9|14731|14729|30
1629363780000|2021-08-19 09:03:00|14732.6|14730.6|14729.9|14727.9|14732.6|14730.6|14729.4|14727.4|21
1629363790000|2021-08-19 09:03:10|14729.8|14727.8|14732.4|14730.4|14732.8|14730.8|14729.5|14727.5|9
1629363800000|2021-08-19 09:03:20|14732.5|14730.5|14734.9|14732.9|14734.9|14732.9|14732.3|14730.3|29
1629363810000|2021-08-19 09:03:30|14734.8|14732.8|14734.1|14732.1|14735.5|14733.5|14733.4|14731.4|34
1629363820000|2021-08-19 09:03:40|14734.3|14732.3|14734.8|14732.8|14736.6|14734.6|14733.9|14731.9|58
1629363830000|2021-08-19 09:03:50|14734.6|14732.6|14737.5|14735.5|14737.6|14735.6|14733.8|14731.8|50
1629363840000|2021-08-19 09:04:00|14737.6|14735.6|14737.6|14735.6|14738.4|14736.4|14736.1|14734.1|42
1629363850000|2021-08-19 09:04:10|14737.5|14735.5|14737|14735|14738.8|14736.8|14736.1|14734.1|20
1629363860000|2021-08-19 09:04:20|14737.1|14735.1|14736|14734|14737.1|14735.1|14735.5|14733.5|20
1629363870000|2021-08-19 09:04:30|14736.1|14734.1|14735.5|14733.5|14737.1|14735.1|14734.6|14732.6|17
1629363880000|2021-08-19 09:04:40|14735.4|14733.4|14734.3|14732.3|14736.1|14734.1|14733.5|14731.5|24
1629363890000|2021-08-19 09:04:50|14734.1|14732.1|14732.6|14730.6|14734.1|14732.1|14732.6|14730.6|10
1629363900000|2021-08-19 09:05:00|14732.8|14730.8|14731.8|14729.8|14733.1|14731.1|14731.4|14729.4|34
1629363910000|2021-08-19 09:05:10|14731.6|14729.6|14732.5|14730.5|14732.5|14730.5|14731.1|14729.1|17
1629363920000|2021-08-19 09:05:20|14732.4|14730.4|14732.3|14730.3|14732.9|14730.9|14732|14730|28
1629363930000|2021-08-19 09:05:30|14732.4|14730.4|14732|14730|14733|14731|14731.5|14729.5|16
1629363940000|2021-08-19 09:05:40|14732.1|14730.1|14732.4|14730.4|14733|14731|14731.8|14729.8|11
1629363950000|2021-08-19 09:05:50|14732.3|14730.3|14733|14731|14734.5|14732.5|14731.9|14729.9|16
1629363960000|2021-08-19 09:06:00|14732.9|14730.9|14733.9|14731.9|14734.5|14732.5|14732.9|14730.9|26
1629363970000|2021-08-19 09:06:10|14733.8|14731.8|14732.9|14730.9|14734.1|14732.1|14732.9|14730.9|5
1629363980000|2021-08-19 09:06:20|14733|14731|14731.1|14729.1|14733.3|14731.3|14730.9|14728.9|27
1629363990000|2021-08-19 09:06:30|14731.3|14729.3|14731.8|14729.8|14732.1|14730.1|14730.8|14728.8|6
1629364000000|2021-08-19 09:06:40|14731.9|14729.9|14730.4|14728.4|14732.5|14730.5|14730.3|14728.3|20
1629364010000|2021-08-19 09:06:50|14730.5|14728.5|14730.6|14728.6|14730.9|14728.9|14729.5|14727.5|10
1629364020000|2021-08-19 09:07:00|14730.3|14728.3|14727.1|14725.1|14730.6|14728.6|14726|14724|164
1629364030000|2021-08-19 09:07:10|14727.3|14725.3|14727.1|14725.1|14728.4|14726.4|14726.8|14724.8|28
1629364040000|2021-08-19 09:07:20|14727.3|14725.3|14727.6|14725.6|14728.6|14726.6|14727.3|14725.3|11
1629364050000|2021-08-19 09:07:30|14727.5|14725.5|14727|14725|14728.3|14726.3|14726.9|14724.9|32
1629364060000|2021-08-19 09:07:40|14726.9|14724.9|14727.8|14725.8|14728.6|14726.6|14726.9|14724.9|29
1629364070000|2021-08-19 09:07:50|14727.9|14725.9|14726.9|14724.9|14728.3|14726.3|14726.6|14724.6|11
1629364080000|2021-08-19 09:08:00|14727|14725|14725.1|14723.1|14727.9|14725.9|14724.9|14722.9|51
1629364090000|2021-08-19 09:08:10|14724.9|14722.9|14724.6|14722.6|14726.1|14724.1|14723.9|14721.9|73
1629364100000|2021-08-19 09:08:20|14724.5|14722.5|14724.4|14722.4|14725.1|14723.1|14723.6|14721.6|27
1629364110000|2021-08-19 09:08:30|14724.5|14722.5|14722.5|14720.5|14726|14724|14722.5|14720.5|40
1629364120000|2021-08-19 09:08:40|14721.9|14719.9|14723|14721|14723.1|14721.1|14721.6|14719.6|113
1629364130000|2021-08-19 09:08:50|14722.9|14720.9|14721.6|14719.6|14724.8|14722.8|14721.5|14719.5|29
1629364140000|2021-08-19 09:09:00|14721.8|14719.8|14724.3|14722.3|14724.9|14722.9|14721.8|14719.8|15
1629364150000|2021-08-19 09:09:10|14724.1|14722.1|14724.1|14722.1|14724.9|14722.9|14724|14722|20
1629364160000|2021-08-19 09:09:20|14724|14722|14723.3|14721.3|14724.1|14722.1|14722.1|14720.1|88
1629364170000|2021-08-19 09:09:30|14723.1|14721.1|14723.1|14721.1|14723.8|14721.8|14722.4|14720.4|24
1629364180000|2021-08-19 09:09:40|14723|14721|14723.6|14721.6|14724.1|14722.1|14723|14721|36
1629364190000|2021-08-19 09:09:50|14723.8|14721.8|14725.4|14723.4|14725.6|14723.6|14723.6|14721.6|27
1629364200000|2021-08-19 09:10:00|14725.3|14723.3|14725.6|14723.6|14726.1|14724.1|14724.4|14722.4|26
1629364210000|2021-08-19 09:10:10|14725.5|14723.5|14726.6|14724.6|14727.5|14725.5|14725.4|14723.4|33
1629364220000|2021-08-19 09:10:20|14726.1|14724.1|14723.9|14721.9|14726.6|14724.6|14723.4|14721.4|59
1629364230000|2021-08-19 09:10:30|14724|14722|14725.8|14723.8|14726.3|14724.3|14723|14721|13
1629364240000|2021-08-19 09:10:40|14725.6|14723.6|14725.8|14723.8|14726.4|14724.4|14725.1|14723.1|7
1629364250000|2021-08-19 09:10:50|14725.6|14723.6|14724.4|14722.4|14727.3|14725.3|14723.5|14721.5|20
1629364260000|2021-08-19 09:11:00|14724.9|14722.9|14724.6|14722.6|14724.9|14722.9|14723.4|14721.4|17
1629364270000|2021-08-19 09:11:10|14724.5|14722.5|14724.5|14722.5|14724.9|14722.9|14723.8|14721.8|4
1629364280000|2021-08-19 09:11:20|14724.6|14722.6|14723.5|14721.5|14725.1|14723.1|14723.4|14721.4|9
1629364290000|2021-08-19 09:11:30|14723.6|14721.6|14724.1|14722.1|14724.6|14722.6|14723.1|14721.1|12
1629364300000|2021-08-19 09:11:40|14724.4|14722.4|14724.5|14722.5|14725.5|14723.5|14724.1|14722.1|16
1629364310000|2021-08-19 09:11:50|14724.6|14722.6|14725.9|14723.9|14726.3|14724.3|14723.9|14721.9|25
1629364320000|2021-08-19 09:12:00|14726.1|14724.1|14725.6|14723.6|14726.4|14724.4|14725.5|14723.5|16
1629364330000|2021-08-19 09:12:10|14725.5|14723.5|14726.8|14724.8|14726.8|14724.8|14724.6|14722.6|46
1629364340000|2021-08-19 09:12:20|14726.9|14724.9|14728.5|14726.5|14728.6|14726.6|14726.9|14724.9|18
1629364350000|2021-08-19 09:12:30|14728.8|14726.8|14730.1|14728.1|14730.1|14728.1|14728.6|14726.6|46
1629364360000|2021-08-19 09:12:40|14730.4|14728.4|14731.9|14729.9|14732.1|14730.1|14729.4|14727.4|45
1629364370000|2021-08-19 09:12:50|14732|14730|14730.5|14728.5|14732.6|14730.6|14729.9|14727.9|42
1629364380000|2021-08-19 09:13:00|14730.4|14728.4|14728|14726|14730.9|14728.9|14727.9|14725.9|49
1629364390000|2021-08-19 09:13:10|14728.1|14726.1|14727.9|14725.9|14729.1|14727.1|14727.9|14725.9|22
1629364400000|2021-08-19 09:13:20|14728|14726|14728.6|14726.6|14729|14727|14727.6|14725.6|7
1629364410000|2021-08-19 09:13:30|14728.9|14726.9|14728.4|14726.4|14729.5|14727.5|14726.5|14724.5|26
1629364420000|2021-08-19 09:13:40|14728.5|14726.5|14729.1|14727.1|14729.4|14727.4|14727.6|14725.6|60
1629364430000|2021-08-19 09:13:50|14729.3|14727.3|14727.8|14725.8|14729.4|14727.4|14727.6|14725.6|15
1629364440000|2021-08-19 09:14:00|14727.9|14725.9|14728.5|14726.5|14730.1|14728.1|14727.8|14725.8|14
1629364450000|2021-08-19 09:14:10|14728.6|14726.6|14727.9|14725.9|14729.1|14727.1|14727.5|14725.5|11
1629364460000|2021-08-19 09:14:20|14727.8|14725.8|14728.1|14726.1|14728.8|14726.8|14726.6|14724.6|16
1629364470000|2021-08-19 09:14:30|14728|14726|14728.1|14726.1|14728.9|14726.9|14727.4|14725.4|11
1629364480000|2021-08-19 09:14:40|14728|14726|14728.1|14726.1|14728.3|14726.3|14727.5|14725.5|16
1629364490000|2021-08-19 09:14:50|14727.8|14725.8|14727.1|14725.1|14728.4|14726.4|14727|14725|7
1629364500000|2021-08-19 09:15:00|14727.4|14725.4|14726.4|14724.4|14728.4|14726.4|14726.4|14724.4|40
1629364510000|2021-08-19 09:15:10|14726.3|14724.3|14725.5|14723.5|14727.5|14725.5|14725.5|14723.5|31
1629364520000|2021-08-19 09:15:20|14725.6|14723.6|14724.4|14722.4|14726.4|14724.4|14724.4|14722.4|53
1629364530000|2021-08-19 09:15:30|14724|14722|14723.6|14721.6|14724.9|14722.9|14722.6|14720.6|71
1629364540000|2021-08-19 09:15:40|14723.5|14721.5|14723.3|14721.3|14724|14722|14722|14720|19
1629364550000|2021-08-19 09:15:50|14723.4|14721.4|14722.9|14720.9|14724|14722|14722.1|14720.1|46
1629364560000|2021-08-19 09:16:00|14723|14721|14721.9|14719.9|14723.6|14721.6|14721.8|14719.8|35
1629364570000|2021-08-19 09:16:10|14721.8|14719.8|14722.5|14720.5|14723.1|14721.1|14721.8|14719.8|21
1629364580000|2021-08-19 09:16:20|14722.6|14720.6|14721.9|14719.9|14722.6|14720.6|14721.4|14719.4|25
1629364590000|2021-08-19 09:16:30|14722|14720|14723.1|14721.1|14723.6|14721.6|14722|14720|15
1629364600000|2021-08-19 09:16:40|14723.3|14721.3|14723.8|14721.8|14724.9|14722.9|14723.3|14721.3|28
1629364610000|2021-08-19 09:16:50|14723.6|14721.6|14724.3|14722.3|14724.3|14722.3|14722.4|14720.4|21
1629364620000|2021-08-19 09:17:00|14724.4|14722.4|14723.4|14721.4|14724.4|14722.4|14723.4|14721.4|4
1629364630000|2021-08-19 09:17:10|14723.3|14721.3|14721.1|14719.1|14723.3|14721.3|14720.1|14718.1|62
1629364640000|2021-08-19 09:17:20|14721|14719|14720.4|14718.4|14722.4|14720.4|14720|14718|32
1629364650000|2021-08-19 09:17:30|14720.5|14718.5|14719.4|14717.4|14720.6|14718.6|14718.8|14716.8|39
1629364660000|2021-08-19 09:17:40|14719.6|14717.6|14718.1|14716.1|14719.6|14717.6|14718.1|14716.1|32
1629364670000|2021-08-19 09:17:50|14718.3|14716.3|14718.3|14716.3|14719.5|14717.5|14717.8|14715.8|103
1629364680000|2021-08-19 09:18:00|14718.1|14716.1|14719.6|14717.6|14720.8|14718.8|14718.1|14716.1|30
1629364690000|2021-08-19 09:18:10|14719.5|14717.5|14718.8|14716.8|14720.1|14718.1|14718.6|14716.6|11
1629364700000|2021-08-19 09:18:20|14718.9|14716.9|14724.3|14722.3|14724.3|14722.3|14718.8|14716.8|51
1629364710000|2021-08-19 09:18:30|14724.6|14722.6|14726.3|14724.3|14726.4|14724.4|14722.8|14720.8|53
1629364720000|2021-08-19 09:18:40|14726.1|14724.1|14726.9|14724.9|14727|14725|14724.9|14722.9|30
1629364730000|2021-08-19 09:18:50|14727.4|14725.4|14728|14726|14729.3|14727.3|14727.1|14725.1|86
1629364740000|2021-08-19 09:19:00|14727.9|14725.9|14729.4|14727.4|14729.6|14727.6|14727.5|14725.5|66
1629364750000|2021-08-19 09:19:10|14729.3|14727.3|14730.4|14728.4|14730.4|14728.4|14728.6|14726.6|54
1629364760000|2021-08-19 09:19:20|14730.3|14728.3|14730|14728|14730.5|14728.5|14729.4|14727.4|27
1629364770000|2021-08-19 09:19:30|14729.9|14727.9|14731.4|14729.4|14731.4|14729.4|14729.6|14727.6|35
1629364780000|2021-08-19 09:19:40|14731.5|14729.5|14735|14733|14735|14733|14731.5|14729.5|114
1629364790000|2021-08-19 09:19:50|14735.1|14733.1|14738|14736|14738.1|14736.1|14735.1|14733.1|157
1629364800000|2021-08-19 09:20:00|14737.9|14735.9|14735|14733|14738.3|14736.3|14734.8|14732.8|91
1629364810000|2021-08-19 09:20:10|14735.1|14733.1|14730.1|14728.1|14735.1|14733.1|14730.1|14728.1|114
1629364820000|2021-08-19 09:20:20|14729.9|14727.9|14734.5|14732.5|14735.1|14733.1|14729.3|14727.3|85
1629364830000|2021-08-19 09:20:30|14734.8|14732.8|14736.5|14734.5|14736.5|14734.5|14734.8|14732.8|27
1629364840000|2021-08-19 09:20:40|14736.4|14734.4|14738.3|14736.3|14738.9|14736.9|14736.4|14734.4|59
1629364850000|2021-08-19 09:20:50|14737.9|14735.9|14736|14734|14737.9|14735.9|14734.8|14732.8|34
1629364860000|2021-08-19 09:21:00|14736.3|14734.3|14738.5|14736.5|14739.5|14737.5|14736.1|14734.1|52
1629364870000|2021-08-19 09:21:10|14738.4|14736.4|14739.3|14737.3|14739.3|14737.3|14737.3|14735.3|13
1629364880000|2021-08-19 09:21:20|14739.1|14737.1|14738.4|14736.4|14739.1|14737.1|14737|14735|28
1629364890000|2021-08-19 09:21:30|14738.9|14736.9|14738.3|14736.3|14739|14737|14737.6|14735.6|16
1629364900000|2021-08-19 09:21:40|14738.4|14736.4|14740.1|14738.1|14740.1|14738.1|14737.6|14735.6|23
1629364910000|2021-08-19 09:21:50|14740|14738|14741|14739|14741.6|14739.6|14740|14738|47
1629364920000|2021-08-19 09:22:00|14741.1|14739.1|14738.8|14736.8|14741.6|14739.6|14738.1|14736.1|120
1629364930000|2021-08-19 09:22:10|14738.9|14736.9|14737.5|14735.5|14740.3|14738.3|14737.5|14735.5|57
1629364940000|2021-08-19 09:22:20|14737.4|14735.4|14737.6|14735.6|14738.5|14736.5|14736.9|14734.9|68
1629364950000|2021-08-19 09:22:30|14737.8|14735.8|14739.5|14737.5|14740|14738|14737.8|14735.8|30
1629364960000|2021-08-19 09:22:40|14739.8|14737.8|14738.4|14736.4|14739.8|14737.8|14737.8|14735.8|18
1629364970000|2021-08-19 09:22:50|14738.5|14736.5|14739.8|14737.8|14739.9|14737.9|14738.5|14736.5|15
1629364980000|2021-08-19 09:23:00|14739.6|14737.6|14737.9|14735.9|14739.6|14737.6|14737.5|14735.5|43
1629364990000|2021-08-19 09:23:10|14737.8|14735.8|14739.5|14737.5|14740.1|14738.1|14737.8|14735.8|31
1629365000000|2021-08-19 09:23:20|14739.6|14737.6|14739.6|14737.6|14740.1|14738.1|14739|14737|21
1629365010000|2021-08-19 09:23:30|14739.5|14737.5|14739.9|14737.9|14740.3|14738.3|14739.5|14737.5|18
1629365020000|2021-08-19 09:23:40|14740|14738|14737.5|14735.5|14740.3|14738.3|14737.5|14735.5|24
1629365030000|2021-08-19 09:23:50|14737.6|14735.6|14736.8|14734.8|14737.6|14735.6|14736.3|14734.3|46
1629365040000|2021-08-19 09:24:00|14736.9|14734.9|14737.4|14735.4|14738.9|14736.9|14736.5|14734.5|17
1629365050000|2021-08-19 09:24:10|14737.3|14735.3|14736.5|14734.5|14737.8|14735.8|14736.4|14734.4|7
1629365060000|2021-08-19 09:24:20|14736.4|14734.4|14736.3|14734.3|14737.4|14735.4|14736.1|14734.1|29
1629365070000|2021-08-19 09:24:30|14736.1|14734.1|14739.1|14737.1|14739.1|14737.1|14735.9|14733.9|16
1629365080000|2021-08-19 09:24:40|14739|14737|14738.9|14736.9|14740|14738|14738.6|14736.6|27
1629365090000|2021-08-19 09:24:50|14738.8|14736.8|14739|14737|14739.1|14737.1|14737.5|14735.5|26
1629365100000|2021-08-19 09:25:00|14738.9|14736.9|14736.8|14734.8|14739.6|14737.6|14736.8|14734.8|21
1629365110000|2021-08-19 09:25:10|14736.6|14734.6|14738.1|14736.1|14738.3|14736.3|14736.6|14734.6|21
1629365120000|2021-08-19 09:25:20|14738.3|14736.3|14737.5|14735.5|14738.3|14736.3|14736.6|14734.6|19
1629365130000|2021-08-19 09:25:30|14737.4|14735.4|14736.9|14734.9|14738.3|14736.3|14736.5|14734.5|20
1629365140000|2021-08-19 09:25:40|14737|14735|14738.3|14736.3|14739.6|14737.6|14736.8|14734.8|14
1629365150000|2021-08-19 09:25:50|14737.4|14735.4|14739.4|14737.4|14739.5|14737.5|14737.4|14735.4|30
1629365160000|2021-08-19 09:26:00|14739.5|14737.5|14737.8|14735.8|14740.1|14738.1|14737.4|14735.4|26
1629365170000|2021-08-19 09:26:10|14737.9|14735.9|14739.6|14737.6|14740.1|14738.1|14737.8|14735.8|10
1629365180000|2021-08-19 09:26:20|14739.8|14737.8|14739.6|14737.6|14740.1|14738.1|14739.4|14737.4|21
1629365190000|2021-08-19 09:26:30|14739.8|14737.8|14740.1|14738.1|14740.1|14738.1|14739.4|14737.4|16
1629365200000|2021-08-19 09:26:40|14740|14738|14739.5|14737.5|14741.1|14739.1|14739.5|14737.5|37
1629365210000|2021-08-19 09:26:50|14739.4|14737.4|14738.8|14736.8|14739.5|14737.5|14738.1|14736.1|44
1629365220000|2021-08-19 09:27:00|14738.9|14736.9|14740.4|14738.4|14740.4|14738.4|14738.3|14736.3|15
1629365230000|2021-08-19 09:27:10|14740.3|14738.3|14738.9|14736.9|14740.6|14738.6|14738.4|14736.4|38
1629365240000|2021-08-19 09:27:20|14739|14737|14738.3|14736.3|14739|14737|14737.4|14735.4|12
1629365250000|2021-08-19 09:27:30|14738.4|14736.4|14739.4|14737.4|14739.6|14737.6|14738.4|14736.4|38
1629365260000|2021-08-19 09:27:40|14740.1|14738.1|14741.1|14739.1|14741.3|14739.3|14740|14738|24
1629365270000|2021-08-19 09:27:50|14741.3|14739.3|14744.1|14742.1|14744.5|14742.5|14741.3|14739.3|152
1629365280000|2021-08-19 09:28:00|14744|14742|14743.9|14741.9|14744.6|14742.6|14742.9|14740.9|52
1629365290000|2021-08-19 09:28:10|14743.8|14741.8|14742.9|14740.9|14745.9|14743.9|14742.9|14740.9|61
1629365300000|2021-08-19 09:28:20|14742.8|14740.8|14743|14741|14743.1|14741.1|14740.9|14738.9|28
1629365310000|2021-08-19 09:28:30|14742.9|14740.9|14742.8|14740.8|14744|14742|14742.4|14740.4|32
1629365320000|2021-08-19 09:28:40|14742.5|14740.5|14742.8|14740.8|14743.1|14741.1|14742.3|14740.3|10
1629365330000|2021-08-19 09:28:50|14743|14741|14744.8|14742.8|14744.9|14742.9|14742.6|14740.6|26
1629365340000|2021-08-19 09:29:00|14744.5|14742.5|14744.4|14742.4|14745.4|14743.4|14744.4|14742.4|14
1629365350000|2021-08-19 09:29:10|14744.1|14742.1|14742.6|14740.6|14744.4|14742.4|14742.1|14740.1|21
1629365360000|2021-08-19 09:29:20|14742.3|14740.3|14741.4|14739.4|14742.3|14740.3|14740.6|14738.6|27
1629365370000|2021-08-19 09:29:30|14741.5|14739.5|14741.8|14739.8|14742.6|14740.6|14740.6|14738.6|12
1629365380000|2021-08-19 09:29:40|14741.6|14739.6|14742.4|14740.4|14742.5|14740.5|14741.4|14739.4|8
1629365390000|2021-08-19 09:29:50|14742.3|14740.3|14741|14739|14742.4|14740.4|14740.6|14738.6|19
1629365400000|2021-08-19 09:30:00|14741.1|14739.1|14741.5|14739.5|14743.1|14741.1|14740.5|14738.5|33
1629365410000|2021-08-19 09:30:10|14741.6|14739.6|14740.3|14738.3|14741.8|14739.8|14739.9|14737.9|7
1629365420000|2021-08-19 09:30:20|14740.1|14738.1|14742.1|14740.1|14742.8|14740.8|14739.6|14737.6|52
1629365430000|2021-08-19 09:30:30|14742|14740|14741.5|14739.5|14742.9|14740.9|14741|14739|15
1629365440000|2021-08-19 09:30:40|14741.8|14739.8|14740.1|14738.1|14742.9|14740.9|14740.1|14738.1|13
1629365450000|2021-08-19 09:30:50|14740.5|14738.5|14741.6|14739.6|14741.8|14739.8|14740.4|14738.4|16
1629365460000|2021-08-19 09:31:00|14741.8|14739.8|14739.3|14737.3|14741.8|14739.8|14739.3|14737.3|32
1629365470000|2021-08-19 09:31:10|14739.4|14737.4|14739.3|14737.3|14740.5|14738.5|14739.3|14737.3|13
1629365480000|2021-08-19 09:31:20|14739.1|14737.1|14740|14738|14740.4|14738.4|14738.4|14736.4|34
1629365490000|2021-08-19 09:31:30|14739.9|14737.9|14738.9|14736.9|14740|14738|14738.5|14736.5|5
1629365500000|2021-08-19 09:31:40|14739.4|14737.4|14739.6|14737.6|14739.8|14737.8|14738.5|14736.5|13
1629365510000|2021-08-19 09:31:50|14739.9|14737.9|14740|14738|14740.4|14738.4|14738.5|14736.5|23
1629365520000|2021-08-19 09:32:00|14739.6|14737.6|14738.9|14736.9|14740|14738|14738.4|14736.4|12
1629365530000|2021-08-19 09:32:10|14738.8|14736.8|14742.4|14740.4|14742.4|14740.4|14738.8|14736.8|18
1629365540000|2021-08-19 09:32:20|14742.6|14740.6|14738.5|14736.5|14742.8|14740.8|14738.1|14736.1|14
1629365550000|2021-08-19 09:32:30|14738.6|14736.6|14738.1|14736.1|14738.9|14736.9|14737.9|14735.9|8
1629365560000|2021-08-19 09:32:40|14738.6|14736.6|14739.9|14737.9|14740.1|14738.1|14738.3|14736.3|8
1629365570000|2021-08-19 09:32:50|14740|14738|14740.5|14738.5|14740.6|14738.6|14739.3|14737.3|5
1629365580000|2021-08-19 09:33:00|14740.4|14738.4|14742.8|14740.8|14742.9|14740.9|14740.3|14738.3|28
1629365590000|2021-08-19 09:33:10|14742.6|14740.6|14741.1|14739.1|14742.8|14740.8|14740.6|14738.6|9
1629365600000|2021-08-19 09:33:20|14741.5|14739.5|14741.1|14739.1|14742.5|14740.5|14740.6|14738.6|9
1629365610000|2021-08-19 09:33:30|14741.3|14739.3|14746.1|14744.1|14747|14745|14741.3|14739.3|133
1629365620000|2021-08-19 09:33:40|14746.3|14744.3|14750.5|14748.5|14750.5|14748.5|14746.1|14744.1|181
1629365630000|2021-08-19 09:33:50|14750.3|14748.3|14752.4|14750.4|14752.8|14750.8|14749.5|14747.5|174
1629365640000|2021-08-19 09:34:00|14752.5|14750.5|14754.6|14752.6|14756.1|14754.1|14752.3|14750.3|224
1629365650000|2021-08-19 09:34:10|14754.5|14752.5|14751.8|14749.8|14754.9|14752.9|14750.6|14748.6|98
1629365660000|2021-08-19 09:34:20|14751.5|14749.5|14754.6|14752.6|14754.9|14752.9|14751.4|14749.4|71
1629365670000|2021-08-19 09:34:30|14754.8|14752.8|14757.4|14755.4|14757.5|14755.5|14754.6|14752.6|88
1629365680000|2021-08-19 09:34:40|14757.3|14755.3|14757.6|14755.6|14758.5|14756.5|14755.9|14753.9|65
1629365690000|2021-08-19 09:34:50|14757.5|14755.5|14761.3|14759.3|14762.1|14760.1|14757.5|14755.5|134
1629365700000|2021-08-19 09:35:00|14761.4|14759.4|14761.8|14759.8|14762.4|14760.4|14760.1|14758.1|133
1629365710000|2021-08-19 09:35:10|14761.6|14759.6|14758.8|14756.8|14762.5|14760.5|14758.6|14756.6|78
1629365720000|2021-08-19 09:35:20|14758.6|14756.6|14762.6|14760.6|14762.6|14760.6|14758.5|14756.5|71
1629365730000|2021-08-19 09:35:30|14762.8|14760.8|14762.3|14760.3|14763.3|14761.3|14761.3|14759.3|52
1629365740000|2021-08-19 09:35:40|14762.4|14760.4|14761|14759|14762.5|14760.5|14760|14758|24
1629365750000|2021-08-19 09:35:50|14761.1|14759.1|14762.1|14760.1|14762.4|14760.4|14759.1|14757.1|86
1629365760000|2021-08-19 09:36:00|14762|14760|14762.6|14760.6|14763.4|14761.4|14761.3|14759.3|45
1629365770000|2021-08-19 09:36:10|14763|14761|14765.3|14763.3|14765.5|14763.5|14763|14761|78
1629365780000|2021-08-19 09:36:20|14765.1|14763.1|14763.4|14761.4|14765.5|14763.5|14762.5|14760.5|43
1629365790000|2021-08-19 09:36:30|14763.3|14761.3|14759.3|14757.3|14764.1|14762.1|14758.5|14756.5|100
1629365800000|2021-08-19 09:36:40|14759.1|14757.1|14759.6|14757.6|14760|14758|14758.9|14756.9|19
1629365810000|2021-08-19 09:36:50|14759.5|14757.5|14760.6|14758.6|14760.6|14758.6|14758.6|14756.6|50
1629365820000|2021-08-19 09:37:00|14760.5|14758.5|14760.9|14758.9|14761.6|14759.6|14760.1|14758.1|43
1629365830000|2021-08-19 09:37:10|14760.8|14758.8|14763|14761|14764.4|14762.4|14760.6|14758.6|52
1629365840000|2021-08-19 09:37:20|14762.9|14760.9|14763.3|14761.3|14763.3|14761.3|14762.3|14760.3|33
1629365850000|2021-08-19 09:37:30|14763|14761|14763.6|14761.6|14764.1|14762.1|14763|14761|23
1629365860000|2021-08-19 09:37:40|14763.5|14761.5|14764.5|14762.5|14764.5|14762.5|14762.5|14760.5|19
1629365870000|2021-08-19 09:37:50|14764.6|14762.6|14767.5|14765.5|14767.9|14765.9|14764.5|14762.5|75
1629365880000|2021-08-19 09:38:00|14767.3|14765.3|14766.4|14764.4|14768.3|14766.3|14765.6|14763.6|85
1629365890000|2021-08-19 09:38:10|14766.1|14764.1|14765.4|14763.4|14766.1|14764.1|14764.5|14762.5|34
1629365900000|2021-08-19 09:38:20|14765.5|14763.5|14766.8|14764.8|14767.3|14765.3|14765.3|14763.3|19
1629365910000|2021-08-19 09:38:30|14766.6|14764.6|14763.4|14761.4|14766.6|14764.6|14763.4|14761.4|31
1629365920000|2021-08-19 09:38:40|14763.5|14761.5|14763.8|14761.8|14764.4|14762.4|14762.6|14760.6|31
1629365930000|2021-08-19 09:38:50|14763.6|14761.6|14765.3|14763.3|14765.3|14763.3|14763.6|14761.6|10
1629365940000|2021-08-19 09:39:00|14765.4|14763.4|14767.3|14765.3|14767.8|14765.8|14765.4|14763.4|37
1629365950000|2021-08-19 09:39:10|14767.4|14765.4|14766.4|14764.4|14768.4|14766.4|14766.4|14764.4|25
1629365960000|2021-08-19 09:39:20|14766.3|14764.3|14765.5|14763.5|14766.3|14764.3|14765.1|14763.1|28
1629365970000|2021-08-19 09:39:30|14765.4|14763.4|14765.9|14763.9|14766.4|14764.4|14764.4|14762.4|24
1629365980000|2021-08-19 09:39:40|14766|14764|14765.9|14763.9|14766.5|14764.5|14764.6|14762.6|22
1629365990000|2021-08-19 09:39:50|14765.8|14763.8|14765.9|14763.9|14765.9|14763.9|14765.3|14763.3|16
1629366000000|2021-08-19 09:40:00|14765.8|14763.8|14765.6|14763.6|14767.4|14765.4|14765|14763|41
1629366010000|2021-08-19 09:40:10|14764.9|14762.9|14762.1|14760.1|14764.9|14762.9|14762.1|14760.1|33
1629366020000|2021-08-19 09:40:20|14762.3|14760.3|14762.4|14760.4|14763.3|14761.3|14761.5|14759.5|49
1629366030000|2021-08-19 09:40:30|14761.9|14759.9|14762.8|14760.8|14763.8|14761.8|14761.9|14759.9|15
1629366040000|2021-08-19 09:40:40|14762.5|14760.5|14763.1|14761.1|14763.5|14761.5|14762.4|14760.4|16
1629366050000|2021-08-19 09:40:50|14763|14761|14761.8|14759.8|14763.1|14761.1|14761|14759|35
1629366060000|2021-08-19 09:41:00|14761.9|14759.9|14764.1|14762.1|14764.1|14762.1|14761.9|14759.9|21
1629366070000|2021-08-19 09:41:10|14764.6|14762.6|14763.9|14761.9|14764.9|14762.9|14763.6|14761.6|16
1629366080000|2021-08-19 09:41:20|14763.8|14761.8|14763.8|14761.8|14764.3|14762.3|14763.5|14761.5|4
1629366090000|2021-08-19 09:41:30|14763.6|14761.6|14763.1|14761.1|14763.8|14761.8|14762.9|14760.9|7
1629366100000|2021-08-19 09:41:40|14763.3|14761.3|14762.3|14760.3|14763.6|14761.6|14761.5|14759.5|33
1629366110000|2021-08-19 09:41:50|14762.4|14760.4|14765|14763|14765.3|14763.3|14762.3|14760.3|41
1629366120000|2021-08-19 09:42:00|14764.9|14762.9|14767.3|14765.3|14767.8|14765.8|14763.9|14761.9|59
1629366130000|2021-08-19 09:42:10|14767.1|14765.1|14770.3|14768.3|14771.3|14769.3|14767|14765|224
1629366140000|2021-08-19 09:42:20|14770.1|14768.1|14771.1|14769.1|14771.1|14769.1|14768.5|14766.5|87
1629366150000|2021-08-19 09:42:30|14771|14769|14771.1|14769.1|14771.9|14769.9|14770.8|14768.8|57
1629366160000|2021-08-19 09:42:40|14771|14769|14771.5|14769.5|14771.6|14769.6|14769.5|14767.5|22
1629366170000|2021-08-19 09:42:50|14771.4|14769.4|14771.3|14769.3|14771.9|14769.9|14770.9|14768.9|19
1629366180000|2021-08-19 09:43:00|14771.4|14769.4|14771.4|14769.4|14771.9|14769.9|14770.9|14768.9|16
1629366190000|2021-08-19 09:43:10|14771.3|14769.3|14772.9|14770.9|14773.6|14771.6|14770.6|14768.6|76
1629366200000|2021-08-19 09:43:20|14772.8|14770.8|14773.3|14771.3|14773.8|14771.8|14772.5|14770.5|19
1629366210000|2021-08-19 09:43:30|14773.4|14771.4|14771.1|14769.1|14773.9|14771.9|14771|14769|46
1629366220000|2021-08-19 09:43:40|14771.5|14769.5|14771.9|14769.9|14771.9|14769.9|14770.1|14768.1|34
1629366230000|2021-08-19 09:43:50|14772|14770|14771.1|14769.1|14772.5|14770.5|14770.1|14768.1|37
1629366240000|2021-08-19 09:44:00|14771.3|14769.3|14767.6|14765.6|14771.4|14769.4|14767.3|14765.3|57
1629366250000|2021-08-19 09:44:10|14767.8|14765.8|14767.4|14765.4|14768.1|14766.1|14766.9|14764.9|26
1629366260000|2021-08-19 09:44:20|14766.9|14764.9|14766.6|14764.6|14767.8|14765.8|14765.9|14763.9|23
1629366270000|2021-08-19 09:44:30|14766.9|14764.9|14772.5|14770.5|14772.6|14770.6|14766.4|14764.4|78
1629366280000|2021-08-19 09:44:40|14772.4|14770.4|14774.4|14772.4|14774.4|14772.4|14772.3|14770.3|61
1629366290000|2021-08-19 09:44:50|14774.1|14772.1|14773.3|14771.3|14774.5|14772.5|14773.1|14771.1|20
1629366300000|2021-08-19 09:45:00|14773.1|14771.1|14770.8|14768.8|14774.8|14772.8|14770.5|14768.5|50
1629366310000|2021-08-19 09:45:10|14771|14769|14769.6|14767.6|14771|14769|14769|14767|32
1629366320000|2021-08-19 09:45:20|14769.4|14767.4|14776.5|14774.5|14777.9|14775.9|14769|14767|257
1629366330000|2021-08-19 09:45:30|14776.4|14774.4|14777.1|14775.1|14778.4|14776.4|14775.4|14773.4|75
1629366340000|2021-08-19 09:45:40|14776.9|14774.9|14775.8|14773.8|14777|14775|14774.1|14772.1|52
1629366350000|2021-08-19 09:45:50|14775.6|14773.6|14784.6|14782.6|14784.6|14782.6|14775.5|14773.5|474
1629366360000|2021-08-19 09:46:00|14783.8|14781.8|14781.1|14779.1|14783.8|14781.8|14781|14779|92
1629366370000|2021-08-19 09:46:10|14781.3|14779.3|14782.8|14780.8|14782.8|14780.8|14780.9|14778.9|21
1629366380000|2021-08-19 09:46:20|14782.5|14780.5|14784|14782|14784.8|14782.8|14782.5|14780.5|73
1629366390000|2021-08-19 09:46:30|14784.1|14782.1|14783.3|14781.3|14784.5|14782.5|14782.5|14780.5|26
1629366400000|2021-08-19 09:46:40|14783.1|14781.1|14782.5|14780.5|14784.1|14782.1|14781.3|14779.3|55
1629366410000|2021-08-19 09:46:50|14782.6|14780.6|14785.6|14783.6|14786.3|14784.3|14782.1|14780.1|104
1629366420000|2021-08-19 09:47:00|14786|14784|14785.5|14783.5|14787.3|14785.3|14785.3|14783.3|100
1629366430000|2021-08-19 09:47:10|14785.1|14783.1|14786.1|14784.1|14786.6|14784.6|14784|14782|37
1629366440000|2021-08-19 09:47:20|14786|14784|14783.3|14781.3|14786.4|14784.4|14782|14780|89
1629366450000|2021-08-19 09:47:30|14783.4|14781.4|14782.5|14780.5|14783.8|14781.8|14781.9|14779.9|20
1629366460000|2021-08-19 09:47:40|14782.4|14780.4|14780|14778|14782.4|14780.4|14779.9|14777.9|73
1629366470000|2021-08-19 09:47:50|14780.1|14778.1|14778.4|14776.4|14780.3|14778.3|14777.9|14775.9|83
1629366480000|2021-08-19 09:48:00|14778.5|14776.5|14779.1|14777.1|14779.4|14777.4|14777.8|14775.8|103
1629366490000|2021-08-19 09:48:10|14779.3|14777.3|14778.6|14776.6|14780.6|14778.6|14777.9|14775.9|15
1629366500000|2021-08-19 09:48:20|14778.8|14776.8|14778.9|14776.9|14779.5|14777.5|14778.1|14776.1|10
1629366510000|2021-08-19 09:48:30|14778.5|14776.5|14778.9|14776.9|14778.9|14776.9|14776.6|14774.6|49
1629366520000|2021-08-19 09:48:40|14778.8|14776.8|14777.6|14775.6|14779.1|14777.1|14777.1|14775.1|43
1629366530000|2021-08-19 09:48:50|14777.5|14775.5|14777.1|14775.1|14777.8|14775.8|14776.8|14774.8|16
1629366540000|2021-08-19 09:49:00|14777.3|14775.3|14777.6|14775.6|14778.3|14776.3|14776.6|14774.6|23
1629366550000|2021-08-19 09:49:10|14777.5|14775.5|14778.4|14776.4|14780.1|14778.1|14777.1|14775.1|21
1629366560000|2021-08-19 09:49:20|14778.6|14776.6|14779.4|14777.4|14780|14778|14778.6|14776.6|45
1629366570000|2021-08-19 09:49:30|14779.5|14777.5|14780|14778|14780.4|14778.4|14779.1|14777.1|24
1629366580000|2021-08-19 09:49:40|14780.1|14778.1|14780.4|14778.4|14781|14779|14779.9|14777.9|18
1629366590000|2021-08-19 09:49:50|14780.5|14778.5|14782.4|14780.4|14782.4|14780.4|14780|14778|23
1629366600000|2021-08-19 09:50:00|14782.3|14780.3|14780.6|14778.6|14782.9|14780.9|14780.6|14778.6|15
1629366610000|2021-08-19 09:50:10|14780.8|14778.8|14779.6|14777.6|14781.3|14779.3|14779|14777|54
1629366620000|2021-08-19 09:50:20|14780|14778|14781.6|14779.6|14782.5|14780.5|14779.9|14777.9|93
1629366630000|2021-08-19 09:50:30|14781|14779|14782.4|14780.4|14782.9|14780.9|14780.6|14778.6|22
1629366640000|2021-08-19 09:50:40|14782.1|14780.1|14781.6|14779.6|14782.6|14780.6|14781.6|14779.6|31
1629366650000|2021-08-19 09:50:50|14781.9|14779.9|14781.3|14779.3|14781.9|14779.9|14781.1|14779.1|23
1629366660000|2021-08-19 09:51:00|14781.1|14779.1|14782.4|14780.4|14783.1|14781.1|14781.1|14779.1|19
1629366670000|2021-08-19 09:51:10|14782.3|14780.3|14783|14781|14783.5|14781.5|14782|14780|19
1629366680000|2021-08-19 09:51:20|14783.1|14781.1|14782.6|14780.6|14783.8|14781.8|14782.4|14780.4|23
1629366690000|2021-08-19 09:51:30|14782.5|14780.5|14782.1|14780.1|14783.9|14781.9|14782.1|14780.1|25
1629366700000|2021-08-19 09:51:40|14782|14780|14779.6|14777.6|14783.1|14781.1|14779.6|14777.6|16
1629366710000|2021-08-19 09:51:50|14779.8|14777.8|14779|14777|14780|14778|14778.8|14776.8|21
1629366720000|2021-08-19 09:52:00|14779.1|14777.1|14778.6|14776.6|14780.4|14778.4|14778.6|14776.6|16
1629366730000|2021-08-19 09:52:10|14778.8|14776.8|14778.8|14776.8|14779.1|14777.1|14778|14776|20
1629366740000|2021-08-19 09:52:20|14778.6|14776.6|14778.1|14776.1|14778.8|14776.8|14777.9|14775.9|3
1629366750000|2021-08-19 09:52:30|14778.3|14776.3|14778.9|14776.9|14779.4|14777.4|14777.8|14775.8|18
1629366760000|2021-08-19 09:52:40|14779|14777|14781.1|14779.1|14782.3|14780.3|14778.9|14776.9|35
1629366770000|2021-08-19 09:52:50|14781|14779|14783.6|14781.6|14783.9|14781.9|14780.8|14778.8|28
1629366780000|2021-08-19 09:53:00|14783.4|14781.4|14783.4|14781.4|14783.9|14781.9|14782.9|14780.9|17
1629366790000|2021-08-19 09:53:10|14783.1|14781.1|14781.1|14779.1|14783.3|14781.3|14780.4|14778.4|11
1629366800000|2021-08-19 09:53:20|14781|14779|14781.8|14779.8|14782.4|14780.4|14780.8|14778.8|14
1629366810000|2021-08-19 09:53:30|14781.9|14779.9|14779.1|14777.1|14783|14781|14779.1|14777.1|46
1629366820000|2021-08-19 09:53:40|14779.3|14777.3|14780.5|14778.5|14781|14779|14779.3|14777.3|6
1629366830000|2021-08-19 09:53:50|14780.6|14778.6|14782.6|14780.6|14783.9|14781.9|14780.6|14778.6|59
1629366840000|2021-08-19 09:54:00|14782.3|14780.3|14783.5|14781.5|14783.6|14781.6|14782.1|14780.1|21
1629366850000|2021-08-19 09:54:10|14783.6|14781.6|14784.5|14782.5|14784.6|14782.6|14783.3|14781.3|27
1629366860000|2021-08-19 09:54:20|14784.8|14782.8|14783.3|14781.3|14784.9|14782.9|14783.1|14781.1|54
1629366870000|2021-08-19 09:54:30|14783.4|14781.4|14783.1|14781.1|14784.3|14782.3|14782.3|14780.3|24
1629366880000|2021-08-19 09:54:40|14783.3|14781.3|14784|14782|14784.3|14782.3|14782.8|14780.8|12
1629366890000|2021-08-19 09:54:50|14783.9|14781.9|14783.4|14781.4|14784.1|14782.1|14782.4|14780.4|7
1629366900000|2021-08-19 09:55:00|14783.3|14781.3|14782.3|14780.3|14783.6|14781.6|14781.9|14779.9|43
1629366910000|2021-08-19 09:55:10|14782.1|14780.1|14783.1|14781.1|14783.4|14781.4|14782.1|14780.1|17
1629366920000|2021-08-19 09:55:20|14783.3|14781.3|14786.6|14784.6|14787|14785|14783.3|14781.3|63
1629366930000|2021-08-19 09:55:30|14786.4|14784.4|14790.5|14788.5|14790.5|14788.5|14786.4|14784.4|277
1629366940000|2021-08-19 09:55:40|14790.4|14788.4|14789.8|14787.8|14791.4|14789.4|14789.6|14787.6|83
1629366950000|2021-08-19 09:55:50|14789.9|14787.9|14793.1|14791.1|14793.1|14791.1|14789.1|14787.1|85
1629366960000|2021-08-19 09:56:00|14793.4|14791.4|14792.6|14790.6|14793.4|14791.4|14792.1|14790.1|79
1629366970000|2021-08-19 09:56:10|14792.8|14790.8|14789.3|14787.3|14794.4|14792.4|14787.1|14785.1|226
1629366980000|2021-08-19 09:56:20|14789.4|14787.4|14791.3|14789.3|14791.8|14789.8|14788.6|14786.6|75
1629366990000|2021-08-19 09:56:30|14791.4|14789.4|14791.1|14789.1|14791.9|14789.9|14789.4|14787.4|78
1629367000000|2021-08-19 09:56:40|14791.4|14789.4|14791.9|14789.9|14791.9|14789.9|14791|14789|144
1629367010000|2021-08-19 09:56:50|14791.8|14789.8|14792.6|14790.6|14793.1|14791.1|14791.1|14789.1|77
1629367020000|2021-08-19 09:57:00|14792.8|14790.8|14791.8|14789.8|14793.8|14791.8|14791.6|14789.6|40
1629367030000|2021-08-19 09:57:10|14791.6|14789.6|14790.9|14788.9|14791.9|14789.9|14790.1|14788.1|54
1629367040000|2021-08-19 09:57:20|14791|14789|14789.8|14787.8|14791.9|14789.9|14789.8|14787.8|40
1629367050000|2021-08-19 09:57:30|14789.9|14787.9|14790.1|14788.1|14791.1|14789.1|14789.6|14787.6|34
1629367060000|2021-08-19 09:57:40|14790.4|14788.4|14790.6|14788.6|14791.9|14789.9|14790.1|14788.1|26
1629367070000|2021-08-19 09:57:50|14790.5|14788.5|14788.8|14786.8|14790.8|14788.8|14788.1|14786.1|62
1629367080000|2021-08-19 09:58:00|14788.6|14786.6|14788.4|14786.4|14788.8|14786.8|14788.1|14786.1|13
1629367090000|2021-08-19 09:58:10|14788.3|14786.3|14786.8|14784.8|14788.4|14786.4|14786.3|14784.3|58
1629367100000|2021-08-19 09:58:20|14786.6|14784.6|14790|14788|14790.1|14788.1|14785.5|14783.5|90
1629367110000|2021-08-19 09:58:30|14790.1|14788.1|14788.4|14786.4|14792.3|14790.3|14788.4|14786.4|40
1629367120000|2021-08-19 09:58:40|14788.5|14786.5|14787.8|14785.8|14788.9|14786.9|14787.4|14785.4|70
1629367130000|2021-08-19 09:58:50|14787.9|14785.9|14787.9|14785.9|14789.1|14787.1|14787.5|14785.5|22
1629367140000|2021-08-19 09:59:00|14787.8|14785.8|14787.6|14785.6|14788|14786|14787.1|14785.1|10
1629367150000|2021-08-19 09:59:10|14787.5|14785.5|14787.1|14785.1|14788.3|14786.3|14786.8|14784.8|18
1629367160000|2021-08-19 09:59:20|14787.3|14785.3|14786|14784|14787.6|14785.6|14785.6|14783.6|36
1629367170000|2021-08-19 09:59:30|14786.1|14784.1|14785.9|14783.9|14786.3|14784.3|14785|14783|44
1629367180000|2021-08-19 09:59:40|14785.6|14783.6|14786.4|14784.4|14786.8|14784.8|14785.5|14783.5|30
1629367190000|2021-08-19 09:59:50|14786.5|14784.5|14785.9|14783.9|14786.5|14784.5|14785.3|14783.3|15
1629367200000|2021-08-19 10:00:00|14785.5|14783.5|14796.6|14794.6|14796.8|14794.8|14784.5|14782.5|234
1629367210000|2021-08-19 10:00:10|14796.1|14794.1|14794.6|14792.6|14796.1|14794.1|14792.8|14790.8|42
1629367220000|2021-08-19 10:00:20|14794.4|14792.4|14795.3|14793.3|14795.5|14793.5|14794|14792|41
1629367230000|2021-08-19 10:00:30|14795.4|14793.4|14791.4|14789.4|14795.4|14793.4|14791|14789|74
1629367240000|2021-08-19 10:00:40|14791.3|14789.3|14789.1|14787.1|14791.4|14789.4|14789.1|14787.1|39
1629367250000|2021-08-19 10:00:50|14789.3|14787.3|14789.6|14787.6|14790.8|14788.8|14788.8|14786.8|28
1629367260000|2021-08-19 10:01:00|14789.8|14787.8|14787.8|14785.8|14789.8|14787.8|14787.3|14785.3|61
1629367270000|2021-08-19 10:01:10|14787.9|14785.9|14787.5|14785.5|14787.9|14785.9|14786.5|14784.5|45
1629367280000|2021-08-19 10:01:20|14787.4|14785.4|14788.8|14786.8|14789|14787|14786.4|14784.4|22
1629367290000|2021-08-19 10:01:30|14788.6|14786.6|14788.1|14786.1|14789.5|14787.5|14787.8|14785.8|18
1629367300000|2021-08-19 10:01:40|14787.8|14785.8|14790|14788|14790.6|14788.6|14787.6|14785.6|20
1629367310000|2021-08-19 10:01:50|14789.8|14787.8|14790.4|14788.4|14790.4|14788.4|14788.5|14786.5|9
1629367320000|2021-08-19 10:02:00|14790.3|14788.3|14787.6|14785.6|14790.4|14788.4|14787.6|14785.6|7
1629367330000|2021-08-19 10:02:10|14787.5|14785.5|14788.5|14786.5|14788.5|14786.5|14786.8|14784.8|14
1629367340000|2021-08-19 10:02:20|14788.4|14786.4|14789.6|14787.6|14789.6|14787.6|14787.9|14785.9|29
1629367350000|2021-08-19 10:02:30|14789.5|14787.5|14789.9|14787.9|14790.6|14788.6|14789.1|14787.1|19
1629367360000|2021-08-19 10:02:40|14790|14788|14790.9|14788.9|14790.9|14788.9|14788.3|14786.3|18
1629367370000|2021-08-19 10:02:50|14790.8|14788.8|14790|14788|14791|14789|14789.8|14787.8|20
1629367380000|2021-08-19 10:03:00|14790.1|14788.1|14790.1|14788.1|14791|14789|14789.9|14787.9|4
1629367390000|2021-08-19 10:03:10|14790.3|14788.3|14791.1|14789.1|14792.4|14790.4|14790.3|14788.3|20
1629367400000|2021-08-19 10:03:20|14791.3|14789.3|14789.1|14787.1|14791.6|14789.6|14788.9|14786.9|48
1629367410000|2021-08-19 10:03:30|14789|14787|14789.3|14787.3|14789.3|14787.3|14788.6|14786.6|7
1629367420000|2021-08-19 10:03:40|14789.4|14787.4|14788.1|14786.1|14789.6|14787.6|14788.1|14786.1|7
1629367430000|2021-08-19 10:03:50|14788.3|14786.3|14788.9|14786.9|14789.4|14787.4|14787.9|14785.9|30
1629367440000|2021-08-19 10:04:00|14788.8|14786.8|14789.3|14787.3|14789.4|14787.4|14788.5|14786.5|5
1629367450000|2021-08-19 10:04:10|14789.4|14787.4|14789.8|14787.8|14789.9|14787.9|14788.6|14786.6|18
1629367460000|2021-08-19 10:04:20|14789.6|14787.6|14787.9|14785.9|14790|14788|14787.8|14785.8|18
1629367470000|2021-08-19 10:04:30|14788|14786|14787.1|14785.1|14788.4|14786.4|14787.1|14785.1|54
1629367480000|2021-08-19 10:04:40|14787.3|14785.3|14787.3|14785.3|14787.8|14785.8|14786.8|14784.8|19
1629367490000|2021-08-19 10:04:50|14787.4|14785.4|14787.6|14785.6|14787.9|14785.9|14787|14785|14
1629367500000|2021-08-19 10:05:00|14787.5|14785.5|14786.6|14784.6|14787.5|14785.5|14785.9|14783.9|33
1629367510000|2021-08-19 10:05:10|14786.9|14784.9|14787.1|14785.1|14788.5|14786.5|14786.8|14784.8|43
1629367520000|2021-08-19 10:05:20|14787.3|14785.3|14786.6|14784.6|14787.9|14785.9|14786.6|14784.6|19
1629367530000|2021-08-19 10:05:30|14786.4|14784.4|14787.4|14785.4|14787.6|14785.6|14785.9|14783.9|26
1629367540000|2021-08-19 10:05:40|14787.3|14785.3|14787.6|14785.6|14788.1|14786.1|14787.1|14785.1|15
1629367550000|2021-08-19 10:05:50|14789.1|14787.1|14790.4|14788.4|14790.6|14788.6|14789.1|14787.1|43
1629367560000|2021-08-19 10:06:00|14790|14788|14791.6|14789.6|14792.1|14790.1|14790|14788|24
1629367570000|2021-08-19 10:06:10|14792.1|14790.1|14791.3|14789.3|14792.4|14790.4|14789.6|14787.6|33
1629367580000|2021-08-19 10:06:20|14791.1|14789.1|14792.4|14790.4|14792.9|14790.9|14790.9|14788.9|41
1629367590000|2021-08-19 10:06:30|14792.9|14790.9|14793.4|14791.4|14793.5|14791.5|14791.9|14789.9|32
1629367600000|2021-08-19 10:06:40|14793.1|14791.1|14793.1|14791.1|14793.3|14791.3|14791|14789|20
1629367610000|2021-08-19 10:06:50|14793.4|14791.4|14794.8|14792.8|14795|14793|14793.3|14791.3|59
1629367620000|2021-08-19 10:07:00|14794.9|14792.9|14794.8|14792.8|14795.4|14793.4|14793.9|14791.9|30
1629367630000|2021-08-19 10:07:10|14794.9|14792.9|14794|14792|14794.9|14792.9|14793.1|14791.1|33
1629367640000|2021-08-19 10:07:20|14793.9|14791.9|14794.4|14792.4|14795|14793|14793.9|14791.9|8
1629367650000|2021-08-19 10:07:30|14794.5|14792.5|14797.4|14795.4|14797.8|14795.8|14794.5|14792.5|71
1629367660000|2021-08-19 10:07:40|14797.5|14795.5|14801|14799|14802.5|14800.5|14797.3|14795.3|191
1629367670000|2021-08-19 10:07:50|14800.9|14798.9|14803.8|14801.8|14804.4|14802.4|14800.9|14798.9|205
1629367680000|2021-08-19 10:08:00|14803.6|14801.6|14799.9|14797.9|14803.8|14801.8|14799.9|14797.9|101
1629367690000|2021-08-19 10:08:10|14800|14798|14798.8|14796.8|14800.9|14798.9|14798.6|14796.6|44
1629367700000|2021-08-19 10:08:20|14798.9|14796.9|14798.9|14796.9|14799.1|14797.1|14797.5|14795.5|40
1629367710000|2021-08-19 10:08:30|14798.8|14796.8|14797.4|14795.4|14798.8|14796.8|14796.9|14794.9|26
1629367720000|2021-08-19 10:08:40|14797.3|14795.3|14798.1|14796.1|14798.1|14796.1|14797|14795|10
1629367730000|2021-08-19 10:08:50|14798|14796|14798.5|14796.5|14798.9|14796.9|14797.1|14795.1|15
1629367740000|2021-08-19 10:09:00|14798.6|14796.6|14799.9|14797.9|14800|14798|14798.4|14796.4|25
1629367750000|2021-08-19 10:09:10|14799.8|14797.8|14798.5|14796.5|14799.9|14797.9|14798.5|14796.5|17
1629367760000|2021-08-19 10:09:20|14798.6|14796.6|14796.6|14794.6|14798.6|14796.6|14796.4|14794.4|24
1629367770000|2021-08-19 10:09:30|14796.5|14794.5|14795.1|14793.1|14796.6|14794.6|14795.1|14793.1|33
1629367780000|2021-08-19 10:09:40|14795|14793|14794.3|14792.3|14795.6|14793.6|14794|14792|38
1629367790000|2021-08-19 10:09:50|14794.5|14792.5|14790.4|14788.4|14794.5|14792.5|14789.8|14787.8|57
1629367800000|2021-08-19 10:10:00|14789.9|14787.9|14791.9|14789.9|14792|14790|14789.8|14787.8|69
1629367810000|2021-08-19 10:10:10|14792|14790|14791.3|14789.3|14792.1|14790.1|14790|14788|11
1629367820000|2021-08-19 10:10:20|14791.5|14789.5|14791.3|14789.3|14792.1|14790.1|14791.1|14789.1|14
1629367830000|2021-08-19 10:10:30|14791.1|14789.1|14790.6|14788.6|14791.1|14789.1|14789.5|14787.5|58
1629367840000|2021-08-19 10:10:40|14790.5|14788.5|14791.6|14789.6|14792.5|14790.5|14790.1|14788.1|23
1629367850000|2021-08-19 10:10:50|14791.8|14789.8|14789.6|14787.6|14792.1|14790.1|14789.6|14787.6|24
1629367860000|2021-08-19 10:11:00|14789.8|14787.8|14792.5|14790.5|14792.5|14790.5|14789.8|14787.8|20
1629367870000|2021-08-19 10:11:10|14792.6|14790.6|14793.1|14791.1|14794.1|14792.1|14792.4|14790.4|63
1629367880000|2021-08-19 10:11:20|14793.3|14791.3|14793.4|14791.4|14793.9|14791.9|14793|14791|8
1629367890000|2021-08-19 10:11:30|14793.5|14791.5|14793.9|14791.9|14794.1|14792.1|14793.4|14791.4|11
1629367900000|2021-08-19 10:11:40|14794|14792|14793.4|14791.4|14794|14792|14793.4|14791.4|6
1629367910000|2021-08-19 10:11:50|14793.5|14791.5|14792.4|14790.4|14793.8|14791.8|14792.3|14790.3|12
1629367920000|2021-08-19 10:12:00|14792.1|14790.1|14792|14790|14793.4|14791.4|14791.4|14789.4|9
1629367930000|2021-08-19 10:12:10|14791.9|14789.9|14789|14787|14791.9|14789.9|14788.5|14786.5|50
1629367940000|2021-08-19 10:12:20|14788.9|14786.9|14791.1|14789.1|14791.1|14789.1|14787.9|14785.9|103
1629367950000|2021-08-19 10:12:30|14790.6|14788.6|14791.6|14789.6|14791.8|14789.8|14790.4|14788.4|29
1629367960000|2021-08-19 10:12:40|14791.5|14789.5|14790.6|14788.6|14791.5|14789.5|14789.5|14787.5|12
1629367970000|2021-08-19 10:12:50|14790.5|14788.5|14790.1|14788.1|14790.6|14788.6|14789.3|14787.3|4
1629367980000|2021-08-19 10:13:00|14790|14788|14789|14787|14790|14788|14787.4|14785.4|35
1629367990000|2021-08-19 10:13:10|14789.5|14787.5|14787.9|14785.9|14790.3|14788.3|14787.5|14785.5|44
1629368000000|2021-08-19 10:13:20|14787.8|14785.8|14789.6|14787.6|14789.9|14787.9|14787.8|14785.8|69
1629368010000|2021-08-19 10:13:30|14789.8|14787.8|14789.4|14787.4|14790.9|14788.9|14788.8|14786.8|105
1629368020000|2021-08-19 10:13:40|14789.5|14787.5|14787.6|14785.6|14789.5|14787.5|14787.4|14785.4|26
1629368030000|2021-08-19 10:13:50|14787.8|14785.8|14785.9|14783.9|14788|14786|14785.9|14783.9|29
1629368040000|2021-08-19 10:14:00|14786|14784|14786.5|14784.5|14787.1|14785.1|14785.6|14783.6|31
1629368050000|2021-08-19 10:14:10|14786.8|14784.8|14786.1|14784.1|14787.5|14785.5|14786.1|14784.1|29
1629368060000|2021-08-19 10:14:20|14786.3|14784.3|14786.6|14784.6|14787.5|14785.5|14786.1|14784.1|6
1629368070000|2021-08-19 10:14:30|14786.5|14784.5|14784.9|14782.9|14786.5|14784.5|14784.9|14782.9|47
1629368080000|2021-08-19 10:14:40|14785|14783|14783.1|14781.1|14785|14783|14782.3|14780.3|147
1629368090000|2021-08-19 10:14:50|14783|14781|14781.6|14779.6|14783.1|14781.1|14781.6|14779.6|59
1629368100000|2021-08-19 10:15:00|14781.8|14779.8|14783|14781|14784.1|14782.1|14781.8|14779.8|61
1629368110000|2021-08-19 10:15:10|14782.9|14780.9|14782.9|14780.9|14783.3|14781.3|14781.3|14779.3|84
1629368120000|2021-08-19 10:15:20|14782.6|14780.6|14784.1|14782.1|14785.3|14783.3|14782.4|14780.4|55
1629368130000|2021-08-19 10:15:30|14784.3|14782.3|14784.4|14782.4|14785.4|14783.4|14783.8|14781.8|29
1629368140000|2021-08-19 10:15:40|14784.5|14782.5|14784.5|14782.5|14785|14783|14783.8|14781.8|10
1629368150000|2021-08-19 10:15:50|14784.6|14782.6|14784.4|14782.4|14786.3|14784.3|14784.4|14782.4|81
1629368160000|2021-08-19 10:16:00|14784.5|14782.5|14784.9|14782.9|14785.3|14783.3|14784|14782|23
1629368170000|2021-08-19 10:16:10|14785|14783|14784.1|14782.1|14785.6|14783.6|14784.1|14782.1|22
1629368180000|2021-08-19 10:16:20|14784.3|14782.3|14783.8|14781.8|14784.6|14782.6|14783.6|14781.6|11
1629368190000|2021-08-19 10:16:30|14783.5|14781.5|14783.9|14781.9|14784.5|14782.5|14783.4|14781.4|21
1629368200000|2021-08-19 10:16:40|14784|14782|14783.5|14781.5|14784|14782|14783.1|14781.1|9
1629368210000|2021-08-19 10:16:50|14783.8|14781.8|14783.1|14781.1|14783.8|14781.8|14782.1|14780.1|22
1629368220000|2021-08-19 10:17:00|14782.4|14780.4|14782.4|14780.4|14783.3|14781.3|14782.1|14780.1|26
1629368230000|2021-08-19 10:17:10|14782.3|14780.3|14782.9|14780.9|14783.6|14781.6|14782.3|14780.3|17
1629368240000|2021-08-19 10:17:20|14782.8|14780.8|14783.1|14781.1|14783.5|14781.5|14782.5|14780.5|8
1629368250000|2021-08-19 10:17:30|14783.3|14781.3|14783.3|14781.3|14783.4|14781.4|14782.9|14780.9|3
1629368260000|2021-08-19 10:17:40|14783.4|14781.4|14783.6|14781.6|14783.6|14781.6|14782.4|14780.4|3
1629368270000|2021-08-19 10:17:50|14783.8|14781.8|14780.1|14778.1|14783.8|14781.8|14780.1|14778.1|83
1629368280000|2021-08-19 10:18:00|14780.4|14778.4|14777.4|14775.4|14780.5|14778.5|14777.4|14775.4|135
1629368290000|2021-08-19 10:18:10|14777.3|14775.3|14777|14775|14778.9|14776.9|14776.9|14774.9|50
1629368300000|2021-08-19 10:18:20|14777.1|14775.1|14777.1|14775.1|14777.9|14775.9|14776.6|14774.6|57
1629368310000|2021-08-19 10:18:30|14777|14775|14778.4|14776.4|14779|14777|14777|14775|43
1629368320000|2021-08-19 10:18:40|14778.3|14776.3|14778.8|14776.8|14780.4|14778.4|14778.3|14776.3|31
1629368330000|2021-08-19 10:18:50|14778.9|14776.9|14781.4|14779.4|14781.8|14779.8|14778.8|14776.8|26
1629368340000|2021-08-19 10:19:00|14781.3|14779.3|14781.1|14779.1|14781.8|14779.8|14780.6|14778.6|36
1629368350000|2021-08-19 10:19:10|14781.3|14779.3|14783.1|14781.1|14783.9|14781.9|14781.1|14779.1|65
1629368360000|2021-08-19 10:19:20|14783|14781|14782.9|14780.9|14783.3|14781.3|14781.4|14779.4|13
1629368370000|2021-08-19 10:19:30|14782.8|14780.8|14782.4|14780.4|14783|14781|14781.4|14779.4|31
1629368380000|2021-08-19 10:19:40|14782.5|14780.5|14781.9|14779.9|14783.1|14781.1|14781.1|14779.1|10
1629368390000|2021-08-19 10:19:50|14781.8|14779.8|14783.1|14781.1|14783.9|14781.9|14781.6|14779.6|32
1629368400000|2021-08-19 10:20:00|14783.3|14781.3|14783.5|14781.5|14784.4|14782.4|14783|14781|37
1629368410000|2021-08-19 10:20:10|14783.3|14781.3|14782.9|14780.9|14783.5|14781.5|14782.1|14780.1|48
1629368420000|2021-08-19 10:20:20|14782.8|14780.8|14783.3|14781.3|14783.3|14781.3|14781.6|14779.6|25
1629368430000|2021-08-19 10:20:30|14783.1|14781.1|14780.8|14778.8|14783.1|14781.1|14780.6|14778.6|12
1629368440000|2021-08-19 10:20:40|14780.6|14778.6|14779.6|14777.6|14780.9|14778.9|14779.4|14777.4|9
1629368450000|2021-08-19 10:20:50|14779.5|14777.5|14778.6|14776.6|14780.3|14778.3|14778.6|14776.6|18
1629368460000|2021-08-19 10:21:00|14778.8|14776.8|14778|14776|14779.5|14777.5|14778|14776|47
1629368470000|2021-08-19 10:21:10|14778.1|14776.1|14778.9|14776.9|14778.9|14776.9|14778.1|14776.1|22
1629368480000|2021-08-19 10:21:20|14778.8|14776.8|14778.1|14776.1|14778.8|14776.8|14777.5|14775.5|25
1629368490000|2021-08-19 10:21:30|14778.3|14776.3|14778.4|14776.4|14778.6|14776.6|14777.9|14775.9|8
1629368500000|2021-08-19 10:21:40|14778.5|14776.5|14780.4|14778.4|14780.9|14778.9|14778.5|14776.5|24
1629368510000|2021-08-19 10:21:50|14780.5|14778.5|14780.5|14778.5|14781|14779|14780.3|14778.3|12
1629368520000|2021-08-19 10:22:00|14780.4|14778.4|14783.5|14781.5|14784|14782|14780.4|14778.4|44
1629368530000|2021-08-19 10:22:10|14783.6|14781.6|14785.1|14783.1|14785.9|14783.9|14782.8|14780.8|84
1629368540000|2021-08-19 10:22:20|14785|14783|14784|14782|14785|14783|14783.3|14781.3|27
1629368550000|2021-08-19 10:22:30|14784.1|14782.1|14787.1|14785.1|14787.4|14785.4|14783.4|14781.4|30
1629368560000|2021-08-19 10:22:40|14787|14785|14788.8|14786.8|14789.3|14787.3|14786.8|14784.8|71
1629368570000|2021-08-19 10:22:50|14789|14787|14787.6|14785.6|14789.1|14787.1|14787.6|14785.6|51
1629368580000|2021-08-19 10:23:00|14787.8|14785.8|14790|14788|14790|14788|14787.5|14785.5|36
1629368590000|2021-08-19 10:23:10|14790.1|14788.1|14791.1|14789.1|14791.8|14789.8|14789.6|14787.6|77
1629368600000|2021-08-19 10:23:20|14791.3|14789.3|14790.9|14788.9|14791.6|14789.6|14790.6|14788.6|36
1629368610000|2021-08-19 10:23:30|14791|14789|14793.8|14791.8|14793.9|14791.9|14790.4|14788.4|67
1629368620000|2021-08-19 10:23:40|14793.6|14791.6|14796|14794|14796.4|14794.4|14792.4|14790.4|94
1629368630000|2021-08-19 10:23:50|14796.4|14794.4|14795.9|14793.9|14797.9|14795.9|14795.9|14793.9|70
1629368640000|2021-08-19 10:24:00|14795.3|14793.3|14796|14794|14797|14795|14794.3|14792.3|70
1629368650000|2021-08-19 10:24:10|14795.9|14793.9|14794.3|14792.3|14795.9|14793.9|14794|14792|18
1629368660000|2021-08-19 10:24:20|14794.4|14792.4|14793|14791|14794.4|14792.4|14792.5|14790.5|27
1629368670000|2021-08-19 10:24:30|14792.9|14790.9|14793|14791|14793.1|14791.1|14792|14790|10
1629368680000|2021-08-19 10:24:40|14792.9|14790.9|14792.6|14790.6|14793.1|14791.1|14791.8|14789.8|27
1629368690000|2021-08-19 10:24:50|14792.5|14790.5|14796.8|14794.8|14797|14795|14792.4|14790.4|25
1629368700000|2021-08-19 10:25:00|14797|14795|14795.9|14793.9|14797.1|14795.1|14794.6|14792.6|59
1629368710000|2021-08-19 10:25:10|14795.5|14793.5|14792.9|14790.9|14795.5|14793.5|14792.8|14790.8|20
1629368720000|2021-08-19 10:25:20|14792.8|14790.8|14792.5|14790.5|14793.3|14791.3|14791.9|14789.9|12
1629368730000|2021-08-19 10:25:30|14792.4|14790.4|14792.4|14790.4|14793|14791|14791.5|14789.5|20
1629368740000|2021-08-19 10:25:40|14792.5|14790.5|14795.4|14793.4|14795.4|14793.4|14792.4|14790.4|22
1629368750000|2021-08-19 10:25:50|14794.9|14792.9|14795.1|14793.1|14795.3|14793.3|14794.1|14792.1|27
1629368760000|2021-08-19 10:26:00|14795.3|14793.3|14793|14791|14795.3|14793.3|14792.6|14790.6|18
1629368770000|2021-08-19 10:26:10|14792.9|14790.9|14793.8|14791.8|14794|14792|14792.3|14790.3|6
1629368780000|2021-08-19 10:26:20|14793.6|14791.6|14795.9|14793.9|14795.9|14793.9|14793.5|14791.5|9
1629368790000|2021-08-19 10:26:30|14795.8|14793.8|14794.9|14792.9|14796.1|14794.1|14794.9|14792.9|9
1629368800000|2021-08-19 10:26:40|14794.8|14792.8|14794.1|14792.1|14794.8|14792.8|14793.4|14791.4|10
1629368810000|2021-08-19 10:26:50|14794.6|14792.6|14793.9|14791.9|14795|14793|14793.5|14791.5|22
1629368820000|2021-08-19 10:27:00|14793.8|14791.8|14792.6|14790.6|14793.9|14791.9|14792.5|14790.5|24
1629368830000|2021-08-19 10:27:10|14792.5|14790.5|14791.5|14789.5|14792.6|14790.6|14790.4|14788.4|39
1629368840000|2021-08-19 10:27:20|14791.8|14789.8|14793|14791|14793|14791|14791.1|14789.1|16
1629368850000|2021-08-19 10:27:30|14792.9|14790.9|14789.9|14787.9|14792.9|14790.9|14789.9|14787.9|10
1629368860000|2021-08-19 10:27:40|14790|14788|14786.6|14784.6|14790|14788|14786.6|14784.6|84
1629368870000|2021-08-19 10:27:50|14786.8|14784.8|14787.4|14785.4|14787.6|14785.6|14786.6|14784.6|51
1629368880000|2021-08-19 10:28:00|14787.3|14785.3|14785.9|14783.9|14787.3|14785.3|14784.9|14782.9|62
1629368890000|2021-08-19 10:28:10|14785.8|14783.8|14784.6|14782.6|14785.9|14783.9|14784.6|14782.6|24
1629368900000|2021-08-19 10:28:20|14784.8|14782.8|14785.1|14783.1|14787|14785|14784.6|14782.6|24
1629368910000|2021-08-19 10:28:30|14785.4|14783.4|14784.1|14782.1|14785.4|14783.4|14784.1|14782.1|25
1629368920000|2021-08-19 10:28:40|14784.3|14782.3|14783|14781|14784.4|14782.4|14782.1|14780.1|68
1629368930000|2021-08-19 10:28:50|14782.9|14780.9|14786.1|14784.1|14786.1|14784.1|14782.6|14780.6|29
1629368940000|2021-08-19 10:29:00|14786|14784|14785.4|14783.4|14786.5|14784.5|14784|14782|24
1629368950000|2021-08-19 10:29:10|14785.3|14783.3|14785.8|14783.8|14786.6|14784.6|14784.8|14782.8|27
1629368960000|2021-08-19 10:29:20|14785.9|14783.9|14786.5|14784.5|14786.6|14784.6|14785|14783|29
1629368970000|2021-08-19 10:29:30|14786.4|14784.4|14786.5|14784.5|14786.5|14784.5|14785.4|14783.4|11
1629368980000|2021-08-19 10:29:40|14786.4|14784.4|14787.1|14785.1|14787.1|14785.1|14785.8|14783.8|13
1629368990000|2021-08-19 10:29:50|14787.4|14785.4|14790.8|14788.8|14790.9|14788.9|14787.1|14785.1|62
1629369000000|2021-08-19 10:30:00|14790.9|14788.9|14789.8|14787.8|14790.9|14788.9|14789.1|14787.1|45
1629369010000|2021-08-19 10:30:10|14789.6|14787.6|14788.1|14786.1|14789.6|14787.6|14787.5|14785.5|36
1629369020000|2021-08-19 10:30:20|14788.3|14786.3|14786.8|14784.8|14789.5|14787.5|14786.5|14784.5|22
1629369030000|2021-08-19 10:30:30|14786.6|14784.6|14784.5|14782.5|14787.4|14785.4|14784.5|14782.5|14
1629369040000|2021-08-19 10:30:40|14784.6|14782.6|14787.6|14785.6|14788|14786|14784.6|14782.6|32
1629369050000|2021-08-19 10:30:50|14787.5|14785.5|14789.6|14787.6|14789.6|14787.6|14787.4|14785.4|17
1629369060000|2021-08-19 10:31:00|14789.9|14787.9|14791|14789|14792|14790|14789.9|14787.9|39
1629369070000|2021-08-19 10:31:10|14790.9|14788.9|14792|14790|14792.9|14790.9|14790|14788|26
1629369080000|2021-08-19 10:31:20|14791.9|14789.9|14790|14788|14791.9|14789.9|14790|14788|10
1629369090000|2021-08-19 10:31:30|14790.1|14788.1|14790.8|14788.8|14790.8|14788.8|14788.8|14786.8|10
1629369100000|2021-08-19 10:31:40|14790.9|14788.9|14792|14790|14792.3|14790.3|14789.6|14787.6|20
1629369110000|2021-08-19 10:31:50|14792.3|14790.3|14790|14788|14792.3|14790.3|14789.9|14787.9|25
1629369120000|2021-08-19 10:32:00|14790.3|14788.3|14791.6|14789.6|14792.1|14790.1|14790|14788|9
1629369130000|2021-08-19 10:32:10|14791.5|14789.5|14788.1|14786.1|14791.9|14789.9|14788.1|14786.1|8
1629369140000|2021-08-19 10:32:20|14787.8|14785.8|14786|14784|14787.8|14785.8|14785|14783|26
1629369150000|2021-08-19 10:32:30|14785.9|14783.9|14786|14784|14787.3|14785.3|14785.8|14783.8|10
1629369160000|2021-08-19 10:32:40|14785.9|14783.9|14785|14783|14786.6|14784.6|14784.8|14782.8|9
1629369170000|2021-08-19 10:32:50|14784.9|14782.9|14783.6|14781.6|14785.6|14783.6|14783.6|14781.6|20
1629369180000|2021-08-19 10:33:00|14784.3|14782.3|14785.5|14783.5|14786.1|14784.1|14784.3|14782.3|10
1629369190000|2021-08-19 10:33:10|14785.6|14783.6|14784.8|14782.8|14785.6|14783.6|14784.5|14782.5|11
1629369200000|2021-08-19 10:33:20|14784.6|14782.6|14784.9|14782.9|14785.3|14783.3|14783.1|14781.1|28
1629369210000|2021-08-19 10:33:30|14784.8|14782.8|14783.4|14781.4|14784.9|14782.9|14783.1|14781.1|10
1629369220000|2021-08-19 10:33:40|14783.5|14781.5|14783.5|14781.5|14785.3|14783.3|14783.1|14781.1|28
1629369230000|2021-08-19 10:33:50|14783.6|14781.6|14784.5|14782.5|14785.4|14783.4|14783.1|14781.1|16
1629369240000|2021-08-19 10:34:00|14784.6|14782.6|14783.9|14781.9|14784.8|14782.8|14782.9|14780.9|23
1629369250000|2021-08-19 10:34:10|14783.8|14781.8|14785.3|14783.3|14785.4|14783.4|14783.5|14781.5|18
1629369260000|2021-08-19 10:34:20|14784.9|14782.9|14785.3|14783.3|14785.5|14783.5|14784.1|14782.1|21
1629369270000|2021-08-19 10:34:30|14785.5|14783.5|14786|14784|14787|14785|14784.9|14782.9|25
1629369280000|2021-08-19 10:34:40|14785.9|14783.9|14786.1|14784.1|14786.6|14784.6|14785.8|14783.8|7
1629369290000|2021-08-19 10:34:50|14786.3|14784.3|14786.4|14784.4|14786.6|14784.6|14785.8|14783.8|13
1629369300000|2021-08-19 10:35:00|14786.5|14784.5|14788.1|14786.1|14788.9|14786.9|14786.4|14784.4|25
1629369310000|2021-08-19 10:35:10|14788|14786|14788.4|14786.4|14789.5|14787.5|14787.3|14785.3|13
1629369320000|2021-08-19 10:35:20|14788.3|14786.3|14787.8|14785.8|14788.9|14786.9|14787.6|14785.6|3
1629369330000|2021-08-19 10:35:30|14787.6|14785.6|14787.6|14785.6|14788.3|14786.3|14787.3|14785.3|13
1629369340000|2021-08-19 10:35:40|14787.5|14785.5|14785.9|14783.9|14787.5|14785.5|14785.4|14783.4|10
1629369350000|2021-08-19 10:35:50|14786|14784|14784.9|14782.9|14786.1|14784.1|14784.5|14782.5|32
1629369360000|2021-08-19 10:36:00|14785.1|14783.1|14783.6|14781.6|14785.1|14783.1|14783.5|14781.5|57
1629369370000|2021-08-19 10:36:10|14781.5|14779.5|14783.1|14781.1|14783.1|14781.1|14781.5|14779.5|109
1629369380000|2021-08-19 10:36:20|14783.3|14781.3|14783.4|14781.4|14783.9|14781.9|14782.6|14780.6|13
1629369390000|2021-08-19 10:36:30|14783.3|14781.3|14782.6|14780.6|14783.3|14781.3|14782.5|14780.5|6
1629369400000|2021-08-19 10:36:40|14782.5|14780.5|14780.9|14778.9|14782.6|14780.6|14780.6|14778.6|24
1629369410000|2021-08-19 10:36:50|14780.8|14778.8|14780.3|14778.3|14781.9|14779.9|14780.3|14778.3|55
1629369420000|2021-08-19 10:37:00|14780.1|14778.1|14780.9|14778.9|14781.5|14779.5|14780.1|14778.1|23
1629369430000|2021-08-19 10:37:10|14781|14779|14781.1|14779.1|14781.1|14779.1|14780.1|14778.1|14
1629369440000|2021-08-19 10:37:20|14781.5|14779.5|14781|14779|14781.6|14779.6|14780.6|14778.6|15
1629369450000|2021-08-19 10:37:30|14780.9|14778.9|14781.3|14779.3|14781.5|14779.5|14780.6|14778.6|7
1629369460000|2021-08-19 10:37:40|14781.4|14779.4|14782.6|14780.6|14784.5|14782.5|14781.4|14779.4|33
1629369470000|2021-08-19 10:37:50|14782.5|14780.5|14783.6|14781.6|14785.1|14783.1|14782|14780|20
1629369480000|2021-08-19 10:38:00|14783.8|14781.8|14782.1|14780.1|14783.9|14781.9|14781|14779|25
1629369490000|2021-08-19 10:38:10|14782.3|14780.3|14781.9|14779.9|14782.5|14780.5|14781.4|14779.4|21
1629369500000|2021-08-19 10:38:20|14782|14780|14782.1|14780.1|14782.5|14780.5|14781.4|14779.4|8
1629369510000|2021-08-19 10:38:30|14782.3|14780.3|14781.4|14779.4|14783.3|14781.3|14781.1|14779.1|15
1629369520000|2021-08-19 10:38:40|14781.1|14779.1|14782.8|14780.8|14782.9|14780.9|14781.1|14779.1|9
1629369530000|2021-08-19 10:38:50|14782.9|14780.9|14781.8|14779.8|14783.6|14781.6|14781.5|14779.5|21
1629369540000|2021-08-19 10:39:00|14781.9|14779.9|14781.1|14779.1|14782.5|14780.5|14781.1|14779.1|22
1629369550000|2021-08-19 10:39:10|14781.4|14779.4|14780.4|14778.4|14782.1|14780.1|14780.4|14778.4|31
1629369560000|2021-08-19 10:39:20|14780.3|14778.3|14781.3|14779.3|14781.9|14779.9|14780.1|14778.1|28
1629369570000|2021-08-19 10:39:30|14781.4|14779.4|14780.6|14778.6|14781.4|14779.4|14779.9|14777.9|20
1629369580000|2021-08-19 10:39:40|14780.9|14778.9|14781.4|14779.4|14781.8|14779.8|14780.4|14778.4|27
1629369590000|2021-08-19 10:39:50|14781.3|14779.3|14780.6|14778.6|14782|14780|14780.3|14778.3|9
1629369600000|2021-08-19 10:40:00|14780.4|14778.4|14781.4|14779.4|14781.8|14779.8|14780.1|14778.1|19
1629369610000|2021-08-19 10:40:10|14781.5|14779.5|14781.5|14779.5|14782.5|14780.5|14781.4|14779.4|3
1629369620000|2021-08-19 10:40:20|14781.6|14779.6|14780.4|14778.4|14782|14780|14780.4|14778.4|4
1629369630000|2021-08-19 10:40:30|14780.5|14778.5|14780|14778|14780.8|14778.8|14779.6|14777.6|32
1629369640000|2021-08-19 10:40:40|14780.1|14778.1|14782|14780|14782.3|14780.3|14780.1|14778.1|14
1629369650000|2021-08-19 10:40:50|14782.1|14780.1|14780.6|14778.6|14782.4|14780.4|14780.6|14778.6|12
1629369660000|2021-08-19 10:41:00|14780.8|14778.8|14779.8|14777.8|14780.9|14778.9|14779.4|14777.4|25
1629369670000|2021-08-19 10:41:10|14779.9|14777.9|14779.5|14777.5|14779.9|14777.9|14779.5|14777.5|4
1629369680000|2021-08-19 10:41:20|14779.6|14777.6|14779.5|14777.5|14780|14778|14779|14777|13
1629369690000|2021-08-19 10:41:30|14779.3|14777.3|14778.8|14776.8|14779.4|14777.4|14777.1|14775.1|64
1629369700000|2021-08-19 10:41:40|14778.6|14776.6|14776.6|14774.6|14779.1|14777.1|14776.1|14774.1|51
1629369710000|2021-08-19 10:41:50|14776.5|14774.5|14772.1|14770.1|14776.5|14774.5|14771.9|14769.9|257
1629369720000|2021-08-19 10:42:00|14772.3|14770.3|14771.9|14769.9|14773.4|14771.4|14771.9|14769.9|93
1629369730000|2021-08-19 10:42:10|14772.3|14770.3|14771.1|14769.1|14772.5|14770.5|14770.5|14768.5|80
1629369740000|2021-08-19 10:42:20|14771.3|14769.3|14770.9|14768.9|14772.6|14770.6|14770.3|14768.3|39
1629369750000|2021-08-19 10:42:30|14770.8|14768.8|14771.1|14769.1|14771.1|14769.1|14770.3|14768.3|39
1629369760000|2021-08-19 10:42:40|14771.6|14769.6|14771|14769|14772.1|14770.1|14771|14769|25
1629369770000|2021-08-19 10:42:50|14770.9|14768.9|14771|14769|14771.9|14769.9|14770.8|14768.8|12
1629369780000|2021-08-19 10:43:00|14771.1|14769.1|14770.5|14768.5|14772|14770|14770.3|14768.3|35
1629369790000|2021-08-19 10:43:10|14770.4|14768.4|14768.4|14766.4|14770.6|14768.6|14767.6|14765.6|92
1629369800000|2021-08-19 10:43:20|14768.5|14766.5|14768.6|14766.6|14769.3|14767.3|14768.1|14766.1|20
1629369810000|2021-08-19 10:43:30|14768.5|14766.5|14767.9|14765.9|14768.9|14766.9|14767.4|14765.4|32
1629369820000|2021-08-19 10:43:40|14768|14766|14767.3|14765.3|14768.4|14766.4|14765.6|14763.6|56
1629369830000|2021-08-19 10:43:50|14767.1|14765.1|14764.6|14762.6|14767.3|14765.3|14764.4|14762.4|75
1629369840000|2021-08-19 10:44:00|14765|14763|14764.1|14762.1|14765.9|14763.9|14764.1|14762.1|50
1629369850000|2021-08-19 10:44:10|14764.6|14762.6|14763.4|14761.4|14765.1|14763.1|14763.1|14761.1|59
1629369860000|2021-08-19 10:44:20|14763.3|14761.3|14762.9|14760.9|14765.1|14763.1|14762.8|14760.8|102
1629369870000|2021-08-19 10:44:30|14763.3|14761.3|14762.4|14760.4|14764.6|14762.6|14762.3|14760.3|44
1629369880000|2021-08-19 10:44:40|14762.6|14760.6|14763.9|14761.9|14764|14762|14761.4|14759.4|79
1629369890000|2021-08-19 10:44:50|14764.1|14762.1|14763.1|14761.1|14764.9|14762.9|14762.4|14760.4|78
1629369900000|2021-08-19 10:45:00|14763.3|14761.3|14763.6|14761.6|14764.5|14762.5|14762.6|14760.6|50
1629369910000|2021-08-19 10:45:10|14763.9|14761.9|14765.5|14763.5|14765.6|14763.6|14763.9|14761.9|68
1629369920000|2021-08-19 10:45:20|14765.6|14763.6|14768.3|14766.3|14768.9|14766.9|14765.6|14763.6|62
1629369930000|2021-08-19 10:45:30|14768.1|14766.1|14769.9|14767.9|14771.5|14769.5|14767.9|14765.9|83
1629369940000|2021-08-19 10:45:40|14769.8|14767.8|14769.9|14767.9|14771.5|14769.5|14769|14767|26
1629369950000|2021-08-19 10:45:50|14769.8|14767.8|14769.3|14767.3|14770.8|14768.8|14769|14767|25
1629369960000|2021-08-19 10:46:00|14769.1|14767.1|14767.8|14765.8|14769.1|14767.1|14767.4|14765.4|33
1629369970000|2021-08-19 10:46:10|14767.9|14765.9|14767.9|14765.9|14768.3|14766.3|14767.6|14765.6|9
1629369980000|2021-08-19 10:46:20|14767.8|14765.8|14767.4|14765.4|14769|14767|14767.1|14765.1|16
1629369990000|2021-08-19 10:46:30|14767.5|14765.5|14766.6|14764.6|14769.1|14767.1|14766.6|14764.6|25
1629370000000|2021-08-19 10:46:40|14766.3|14764.3|14766.8|14764.8|14767|14765|14766|14764|14
1629370010000|2021-08-19 10:46:50|14766.6|14764.6|14767.6|14765.6|14767.9|14765.9|14766.6|14764.6|30
1629370020000|2021-08-19 10:47:00|14767.8|14765.8|14767.8|14765.8|14768.3|14766.3|14766.9|14764.9|47
1629370030000|2021-08-19 10:47:10|14768|14766|14765.1|14763.1|14768|14766|14764.9|14762.9|57
1629370040000|2021-08-19 10:47:20|14765|14763|14766.5|14764.5|14766.5|14764.5|14765|14763|15
1629370050000|2021-08-19 10:47:30|14766.4|14764.4|14764|14762|14766.4|14764.4|14763.9|14761.9|25
1629370060000|2021-08-19 10:47:40|14764.1|14762.1|14764.4|14762.4|14764.6|14762.6|14763.9|14761.9|21
1629370070000|2021-08-19 10:47:50|14764.5|14762.5|14764.4|14762.4|14765.6|14763.6|14763.9|14761.9|20
1629370080000|2021-08-19 10:48:00|14764.5|14762.5|14763.4|14761.4|14764.5|14762.5|14763.3|14761.3|31
1629370090000|2021-08-19 10:48:10|14763.5|14761.5|14765.1|14763.1|14765.9|14763.9|14763.5|14761.5|29
1629370100000|2021-08-19 10:48:20|14765.3|14763.3|14765.5|14763.5|14765.8|14763.8|14764.3|14762.3|9
1629370110000|2021-08-19 10:48:30|14765.6|14763.6|14765.6|14763.6|14765.9|14763.9|14765.1|14763.1|10
1629370120000|2021-08-19 10:48:40|14765.5|14763.5|14765.4|14763.4|14766.1|14764.1|14764.6|14762.6|37
1629370130000|2021-08-19 10:48:50|14765.3|14763.3|14766.4|14764.4|14766.9|14764.9|14765.1|14763.1|9
1629370140000|2021-08-19 10:49:00|14766.3|14764.3|14766.3|14764.3|14767.1|14765.1|14765.9|14763.9|13
1629370150000|2021-08-19 10:49:10|14766.4|14764.4|14766.6|14764.6|14766.9|14764.9|14766.1|14764.1|12
1629370160000|2021-08-19 10:49:20|14766.9|14764.9|14765.5|14763.5|14767.4|14765.4|14765.5|14763.5|34
1629370170000|2021-08-19 10:49:30|14765.6|14763.6|14768.6|14766.6|14769.1|14767.1|14765.6|14763.6|42
1629370180000|2021-08-19 10:49:40|14768.8|14766.8|14769|14767|14770|14768|14768.4|14766.4|43
1629370190000|2021-08-19 10:49:50|14769.1|14767.1|14769.9|14767.9|14770.1|14768.1|14769.1|14767.1|25
1629370200000|2021-08-19 10:50:00|14770|14768|14767.6|14765.6|14770|14768|14767|14765|31
1629370210000|2021-08-19 10:50:10|14767.8|14765.8|14768.4|14766.4|14768.8|14766.8|14767.3|14765.3|5
1629370220000|2021-08-19 10:50:20|14768.6|14766.6|14767.4|14765.4|14768.6|14766.6|14767.4|14765.4|13
1629370230000|2021-08-19 10:50:30|14766.9|14764.9|14764.1|14762.1|14766.9|14764.9|14764.1|14762.1|34
1629370240000|2021-08-19 10:50:40|14763.9|14761.9|14763.6|14761.6|14763.9|14761.9|14762.9|14760.9|39
1629370250000|2021-08-19 10:50:50|14763.5|14761.5|14767.8|14765.8|14767.9|14765.9|14763.1|14761.1|40
1629370260000|2021-08-19 10:51:00|14767.9|14765.9|14768.6|14766.6|14768.9|14766.9|14767.8|14765.8|16
1629370270000|2021-08-19 10:51:10|14768.4|14766.4|14770.6|14768.6|14770.6|14768.6|14768.3|14766.3|41
1629370280000|2021-08-19 10:51:20|14770.8|14768.8|14772.1|14770.1|14772.1|14770.1|14770.8|14768.8|39
1629370290000|2021-08-19 10:51:30|14772.3|14770.3|14771.6|14769.6|14772.3|14770.3|14770.4|14768.4|50
1629370300000|2021-08-19 10:51:40|14771.8|14769.8|14773.3|14771.3|14773.4|14771.4|14771|14769|45
1629370310000|2021-08-19 10:51:50|14773.4|14771.4|14772.4|14770.4|14773.4|14771.4|14772|14770|20
1629370320000|2021-08-19 10:52:00|14772.3|14770.3|14768.4|14766.4|14772.4|14770.4|14768.3|14766.3|39
1629370330000|2021-08-19 10:52:10|14768.3|14766.3|14771.6|14769.6|14772.1|14770.1|14768.3|14766.3|25
1629370340000|2021-08-19 10:52:20|14772.4|14770.4|14774.1|14772.1|14774.8|14772.8|14772.4|14770.4|68
1629370350000|2021-08-19 10:52:30|14774|14772|14774.4|14772.4|14774.9|14772.9|14773.8|14771.8|11
1629370360000|2021-08-19 10:52:40|14774.3|14772.3|14773.8|14771.8|14774.9|14772.9|14773.5|14771.5|25
1629370370000|2021-08-19 10:52:50|14773.6|14771.6|14772.4|14770.4|14774.1|14772.1|14772.4|14770.4|38
1629370380000|2021-08-19 10:53:00|14772.5|14770.5|14772.6|14770.6|14773.9|14771.9|14772|14770|11
1629370390000|2021-08-19 10:53:10|14771.4|14769.4|14769.1|14767.1|14771.4|14769.4|14768.8|14766.8|42
1629370400000|2021-08-19 10:53:20|14769.4|14767.4|14769.4|14767.4|14769.6|14767.6|14768.4|14766.4|27
1629370410000|2021-08-19 10:53:30|14769.3|14767.3|14770.3|14768.3|14770.4|14768.4|14768.8|14766.8|26
1629370420000|2021-08-19 10:53:40|14770.4|14768.4|14771.6|14769.6|14772.8|14770.8|14768.8|14766.8|54
1629370430000|2021-08-19 10:53:50|14771.5|14769.5|14769.9|14767.9|14771.6|14769.6|14769.6|14767.6|12
1629370440000|2021-08-19 10:54:00|14770|14768|14772.8|14770.8|14772.9|14770.9|14769.9|14767.9|20
1629370450000|2021-08-19 10:54:10|14772.9|14770.9|14773.5|14771.5|14774.3|14772.3|14772.9|14770.9|40
1629370460000|2021-08-19 10:54:20|14773.4|14771.4|14773.3|14771.3|14773.4|14771.4|14772.4|14770.4|16
1629370470000|2021-08-19 10:54:30|14773.4|14771.4|14773.6|14771.6|14774.1|14772.1|14772.9|14770.9|11
1629370480000|2021-08-19 10:54:40|14773.5|14771.5|14774.3|14772.3|14774.6|14772.6|14773.1|14771.1|13
1629370490000|2021-08-19 10:54:50|14773.9|14771.9|14772.3|14770.3|14774.3|14772.3|14771.9|14769.9|14
1629370500000|2021-08-19 10:55:00|14772.1|14770.1|14772.8|14770.8|14773.5|14771.5|14771.9|14769.9|15
1629370510000|2021-08-19 10:55:10|14772.9|14770.9|14772.4|14770.4|14773.5|14771.5|14772.4|14770.4|9
1629370520000|2021-08-19 10:55:20|14772.5|14770.5|14771|14769|14772.8|14770.8|14771|14769|20
1629370530000|2021-08-19 10:55:30|14771.1|14769.1|14772.3|14770.3|14772.4|14770.4|14771|14769|5
1629370540000|2021-08-19 10:55:40|14772.5|14770.5|14771.6|14769.6|14772.5|14770.5|14771.4|14769.4|6
1629370550000|2021-08-19 10:55:50|14771.8|14769.8|14773.1|14771.1|14773.5|14771.5|14771.6|14769.6|7
1629370560000|2021-08-19 10:56:00|14773|14771|14770|14768|14773|14771|14769.9|14767.9|6
1629370570000|2021-08-19 10:56:10|14769.9|14767.9|14769.8|14767.8|14770.1|14768.1|14769.1|14767.1|32
1629370580000|2021-08-19 10:56:20|14769.9|14767.9|14770.5|14768.5|14771.1|14769.1|14769.6|14767.6|7
1629370590000|2021-08-19 10:56:30|14770.4|14768.4|14769.3|14767.3|14771.3|14769.3|14769.3|14767.3|8
1629370600000|2021-08-19 10:56:40|14769.4|14767.4|14768.8|14766.8|14769.6|14767.6|14768.8|14766.8|9
1629370610000|2021-08-19 10:56:50|14768.9|14766.9|14770|14768|14770.1|14768.1|14768.6|14766.6|20
1629370620000|2021-08-19 10:57:00|14770.1|14768.1|14769.5|14767.5|14770.1|14768.1|14768.4|14766.4|16
1629370630000|2021-08-19 10:57:10|14769.4|14767.4|14769.3|14767.3|14770|14768|14769|14767|0
1629370640000|2021-08-19 10:57:20|14769.4|14767.4|14770.4|14768.4|14771.6|14769.6|14769.4|14767.4|35
1629370650000|2021-08-19 10:57:30|14770.5|14768.5|14769.6|14767.6|14772.4|14770.4|14769.6|14767.6|28
1629370660000|2021-08-19 10:57:40|14770.3|14768.3|14768.5|14766.5|14770.6|14768.6|14768.5|14766.5|13
1629370670000|2021-08-19 10:57:50|14768.4|14766.4|14768.1|14766.1|14769.1|14767.1|14767.3|14765.3|35
1629370680000|2021-08-19 10:58:00|14768.3|14766.3|14769.1|14767.1|14769.1|14767.1|14767.6|14765.6|1
1629370690000|2021-08-19 10:58:10|14769.3|14767.3|14768.1|14766.1|14769.5|14767.5|14767.5|14765.5|12
1629370700000|2021-08-19 10:58:20|14768|14766|14766.4|14764.4|14768.1|14766.1|14765.9|14763.9|37
1629370710000|2021-08-19 10:58:30|14766.3|14764.3|14765.4|14763.4|14766.6|14764.6|14765.3|14763.3|24
1629370720000|2021-08-19 10:58:40|14765.5|14763.5|14764.6|14762.6|14766.1|14764.1|14764.4|14762.4|46
1629370730000|2021-08-19 10:58:50|14764.5|14762.5|14765.5|14763.5|14766.3|14764.3|14764.4|14762.4|29
1629370740000|2021-08-19 10:59:00|14765.4|14763.4|14765.4|14763.4|14765.6|14763.6|14764.8|14762.8|14
1629370750000|2021-08-19 10:59:10|14765.5|14763.5|14764.6|14762.6|14766.5|14764.5|14764.6|14762.6|47
1629370760000|2021-08-19 10:59:20|14763.8|14761.8|14762.6|14760.6|14763.8|14761.8|14762.5|14760.5|33
1629370770000|2021-08-19 10:59:30|14762.5|14760.5|14765.1|14763.1|14765.6|14763.6|14761.6|14759.6|52
1629370780000|2021-08-19 10:59:40|14764.8|14762.8|14762.1|14760.1|14765.5|14763.5|14762.1|14760.1|82
1629370790000|2021-08-19 10:59:50|14762.3|14760.3|14763.8|14761.8|14764.4|14762.4|14762|14760|37
1629370800000|2021-08-19 11:00:00|14762.8|14760.8|14767.5|14765.5|14769.5|14767.5|14762.8|14760.8|176
1629370810000|2021-08-19 11:00:10|14767.6|14765.6|14766.4|14764.4|14767.8|14765.8|14764.6|14762.6|37
1629370820000|2021-08-19 11:00:20|14766.3|14764.3|14768.1|14766.1|14768.1|14766.1|14766.1|14764.1|11
1629370830000|2021-08-19 11:00:30|14768|14766|14767|14765|14768.9|14766.9|14766|14764|31
1629370840000|2021-08-19 11:00:40|14767.1|14765.1|14767|14765|14768.1|14766.1|14766.3|14764.3|16
1629370850000|2021-08-19 11:00:50|14768|14766|14768|14766|14768.1|14766.1|14767.1|14765.1|11
1629370860000|2021-08-19 11:01:00|14768.1|14766.1|14767.9|14765.9|14768.1|14766.1|14766.9|14764.9|17
1629370870000|2021-08-19 11:01:10|14767.8|14765.8|14766.4|14764.4|14768.6|14766.6|14766.3|14764.3|41
1629370880000|2021-08-19 11:01:20|14766.3|14764.3|14766.9|14764.9|14766.9|14764.9|14765.6|14763.6|14
1629370890000|2021-08-19 11:01:30|14767|14765|14769.1|14767.1|14769.8|14767.8|14767|14765|12
1629370900000|2021-08-19 11:01:40|14769|14767|14769.1|14767.1|14770.5|14768.5|14767.9|14765.9|47
1629370910000|2021-08-19 11:01:50|14769.3|14767.3|14770.1|14768.1|14770.5|14768.5|14769.1|14767.1|21
1629370920000|2021-08-19 11:02:00|14770|14768|14767.6|14765.6|14771|14769|14767.5|14765.5|54
1629370930000|2021-08-19 11:02:10|14767.5|14765.5|14767.4|14765.4|14767.9|14765.9|14766.6|14764.6|13
1629370940000|2021-08-19 11:02:20|14767.5|14765.5|14768.1|14766.1|14769.1|14767.1|14767.4|14765.4|10
1629370950000|2021-08-19 11:02:30|14768.3|14766.3|14771.9|14769.9|14772.1|14770.1|14768.3|14766.3|49
1629370960000|2021-08-19 11:02:40|14771.8|14769.8|14772|14770|14773.1|14771.1|14770.6|14768.6|47
1629370970000|2021-08-19 11:02:50|14772.4|14770.4|14773.4|14771.4|14773.4|14771.4|14772.3|14770.3|18
1629370980000|2021-08-19 11:03:00|14773.3|14771.3|14772.1|14770.1|14773.9|14771.9|14771.1|14769.1|25
1629370990000|2021-08-19 11:03:10|14772|14770|14772.4|14770.4|14772.5|14770.5|14771.3|14769.3|12
1629371000000|2021-08-19 11:03:20|14772.1|14770.1|14770.3|14768.3|14772.3|14770.3|14769.9|14767.9|13
1629371010000|2021-08-19 11:03:30|14770.1|14768.1|14768.8|14766.8|14771.5|14769.5|14768.1|14766.1|51
1629371020000|2021-08-19 11:03:40|14768.6|14766.6|14768.6|14766.6|14768.9|14766.9|14768.3|14766.3|4
1629371030000|2021-08-19 11:03:50|14768.5|14766.5|14770.6|14768.6|14771.3|14769.3|14767.8|14765.8|28
1629371040000|2021-08-19 11:04:00|14770.3|14768.3|14770.9|14768.9|14771.1|14769.1|14769.4|14767.4|19
1629371050000|2021-08-19 11:04:10|14771|14769|14768.5|14766.5|14771|14769|14767.8|14765.8|19
1629371060000|2021-08-19 11:04:20|14768.4|14766.4|14768.4|14766.4|14769.6|14767.6|14768.1|14766.1|21
1629371070000|2021-08-19 11:04:30|14768.5|14766.5|14769.5|14767.5|14769.5|14767.5|14768.5|14766.5|32
1629371080000|2021-08-19 11:04:40|14769.3|14767.3|14771.1|14769.1|14771.1|14769.1|14768.9|14766.9|19
1629371090000|2021-08-19 11:04:50|14771.4|14769.4|14771.1|14769.1|14771.6|14769.6|14769.8|14767.8|27
1629371100000|2021-08-19 11:05:00|14771.3|14769.3|14772.6|14770.6|14772.8|14770.8|14770.8|14768.8|24
1629371110000|2021-08-19 11:05:10|14772.8|14770.8|14769.6|14767.6|14773.9|14771.9|14769.6|14767.6|52
1629371120000|2021-08-19 11:05:20|14769.8|14767.8|14768.3|14766.3|14770|14768|14768.3|14766.3|15
1629371130000|2021-08-19 11:05:30|14768.4|14766.4|14768.6|14766.6|14769|14767|14768.3|14766.3|8
1629371140000|2021-08-19 11:05:40|14768.8|14766.8|14768.5|14766.5|14769.4|14767.4|14768.1|14766.1|7
1629371150000|2021-08-19 11:05:50|14768.4|14766.4|14768.3|14766.3|14769.1|14767.1|14768|14766|3
1629371160000|2021-08-19 11:06:00|14768.4|14766.4|14766.9|14764.9|14768.5|14766.5|14766.6|14764.6|17
1629371170000|2021-08-19 11:06:10|14766.8|14764.8|14767.5|14765.5|14767.5|14765.5|14766.8|14764.8|6
1629371180000|2021-08-19 11:06:20|14767.4|14765.4|14769.9|14767.9|14770|14768|14767.3|14765.3|30
1629371190000|2021-08-19 11:06:30|14769.8|14767.8|14769.6|14767.6|14770.4|14768.4|14769.4|14767.4|8
1629371200000|2021-08-19 11:06:40|14769.5|14767.5|14768.9|14766.9|14769.8|14767.8|14768.4|14766.4|14
1629371210000|2021-08-19 11:06:50|14769|14767|14768.1|14766.1|14769|14767|14767.8|14765.8|3
1629371220000|2021-08-19 11:07:00|14768|14766|14767.6|14765.6|14768|14766|14767.6|14765.6|1
1629371230000|2021-08-19 11:07:10|14767.8|14765.8|14767.4|14765.4|14768.1|14766.1|14767|14765|32
1629371240000|2021-08-19 11:07:20|14767.3|14765.3|14765.6|14763.6|14767.3|14765.3|14765.6|14763.6|13
1629371250000|2021-08-19 11:07:30|14765.8|14763.8|14764.6|14762.6|14766.3|14764.3|14764.4|14762.4|58
1629371260000|2021-08-19 11:07:40|14764.9|14762.9|14764.9|14762.9|14765.6|14763.6|14763.8|14761.8|38
1629371270000|2021-08-19 11:07:50|14764.8|14762.8|14762.9|14760.9|14765.6|14763.6|14762.6|14760.6|84
1629371280000|2021-08-19 11:08:00|14762.5|14760.5|14757|14755|14763.5|14761.5|14755.9|14753.9|325
1629371290000|2021-08-19 11:08:10|14757.3|14755.3|14757.1|14755.1|14757.9|14755.9|14755.3|14753.3|83
1629371300000|2021-08-19 11:08:20|14757.3|14755.3|14757|14755|14757.9|14755.9|14756.6|14754.6|18
1629371310000|2021-08-19 11:08:30|14757.1|14755.1|14755.9|14753.9|14758.3|14756.3|14755.6|14753.6|46
1629371320000|2021-08-19 11:08:40|14756|14754|14754.5|14752.5|14756.4|14754.4|14754.1|14752.1|50
1629371330000|2021-08-19 11:08:50|14754.4|14752.4|14757.1|14755.1|14757.1|14755.1|14754.1|14752.1|55
1629371340000|2021-08-19 11:09:00|14757.3|14755.3|14756.3|14754.3|14757.6|14755.6|14755.8|14753.8|24
1629371350000|2021-08-19 11:09:10|14756.5|14754.5|14757.4|14755.4|14757.4|14755.4|14755.5|14753.5|11
1629371360000|2021-08-19 11:09:20|14757.5|14755.5|14756.5|14754.5|14757.5|14755.5|14756|14754|16
1629371370000|2021-08-19 11:09:30|14756.6|14754.6|14758.1|14756.1|14758.1|14756.1|14756.6|14754.6|28
1629371380000|2021-08-19 11:09:40|14758.5|14756.5|14760.1|14758.1|14760.1|14758.1|14758.1|14756.1|37
1629371390000|2021-08-19 11:09:50|14759.9|14757.9|14759.1|14757.1|14760.5|14758.5|14758.6|14756.6|69
1629371400000|2021-08-19 11:10:00|14759|14757|14759|14757|14759.5|14757.5|14756.8|14754.8|22
1629371410000|2021-08-19 11:10:10|14758.8|14756.8|14759.1|14757.1|14759.5|14757.5|14757.9|14755.9|25
1629371420000|2021-08-19 11:10:20|14757.9|14755.9|14754.3|14752.3|14758.1|14756.1|14754.3|14752.3|142
1629371430000|2021-08-19 11:10:30|14754.1|14752.1|14752.1|14750.1|14754.8|14752.8|14752|14750|73
1629371440000|2021-08-19 11:10:40|14751.9|14749.9|14752.6|14750.6|14753.4|14751.4|14751.9|14749.9|54
1629371450000|2021-08-19 11:10:50|14752.8|14750.8|14754.3|14752.3|14755.9|14753.9|14752.8|14750.8|27
1629371460000|2021-08-19 11:11:00|14754.4|14752.4|14755.9|14753.9|14755.9|14753.9|14754.1|14752.1|26
1629371470000|2021-08-19 11:11:10|14755.5|14753.5|14754.8|14752.8|14755.8|14753.8|14754.6|14752.6|19
1629371480000|2021-08-19 11:11:20|14754.9|14752.9|14755.6|14753.6|14755.9|14753.9|14754.6|14752.6|42
1629371490000|2021-08-19 11:11:30|14755.5|14753.5|14755.8|14753.8|14756.4|14754.4|14755.4|14753.4|17
1629371500000|2021-08-19 11:11:40|14755.6|14753.6|14754.1|14752.1|14756|14754|14754|14752|20
1629371510000|2021-08-19 11:11:50|14754|14752|14752.9|14750.9|14754.4|14752.4|14752.6|14750.6|25
1629371520000|2021-08-19 11:12:00|14752.8|14750.8|14754.9|14752.9|14754.9|14752.9|14752.6|14750.6|16
1629371530000|2021-08-19 11:12:10|14755|14753|14756.6|14754.6|14756.8|14754.8|14754.3|14752.3|32
1629371540000|2021-08-19 11:12:20|14756.8|14754.8|14756.1|14754.1|14757|14755|14755.5|14753.5|52
1629371550000|2021-08-19 11:12:30|14755.9|14753.9|14755.1|14753.1|14756.6|14754.6|14754.8|14752.8|23
1629371560000|2021-08-19 11:12:40|14755|14753|14755.9|14753.9|14756.6|14754.6|14755|14753|33
1629371570000|2021-08-19 11:12:50|14755.6|14753.6|14756.3|14754.3|14756.8|14754.8|14755.3|14753.3|19
1629371580000|2021-08-19 11:13:00|14756|14754|14757.4|14755.4|14758|14756|14755.5|14753.5|59
1629371590000|2021-08-19 11:13:10|14757.5|14755.5|14759|14757|14759.1|14757.1|14757.3|14755.3|31
1629371600000|2021-08-19 11:13:20|14759.1|14757.1|14757.8|14755.8|14759.4|14757.4|14756.9|14754.9|81
1629371610000|2021-08-19 11:13:30|14758|14756|14759.1|14757.1|14759.4|14757.4|14757.3|14755.3|58
1629371620000|2021-08-19 11:13:40|14759.3|14757.3|14761|14759|14762.1|14760.1|14759.3|14757.3|65
1629371630000|2021-08-19 11:13:50|14760.8|14758.8|14760.3|14758.3|14761.4|14759.4|14759.9|14757.9|24
1629371640000|2021-08-19 11:14:00|14760.4|14758.4|14761|14759|14761.3|14759.3|14760.1|14758.1|17
1629371650000|2021-08-19 11:14:10|14761.1|14759.1|14759.9|14757.9|14761.1|14759.1|14759.6|14757.6|7
1629371660000|2021-08-19 11:14:20|14760|14758|14759.5|14757.5|14760.8|14758.8|14759.1|14757.1|14
1629371670000|2021-08-19 11:14:30|14759.6|14757.6|14759.8|14757.8|14760.8|14758.8|14758.9|14756.9|14
1629371680000|2021-08-19 11:14:40|14759.9|14757.9|14760.6|14758.6|14760.6|14758.6|14759.6|14757.6|2
1629371690000|2021-08-19 11:14:50|14760.5|14758.5|14761.6|14759.6|14761.6|14759.6|14760.4|14758.4|7
1629371700000|2021-08-19 11:15:00|14761.4|14759.4|14762|14760|14762.4|14760.4|14759.9|14757.9|34
1629371710000|2021-08-19 11:15:10|14762.1|14760.1|14764.5|14762.5|14765.6|14763.6|14762.1|14760.1|86
1629371720000|2021-08-19 11:15:20|14764.4|14762.4|14764.1|14762.1|14765.4|14763.4|14764.1|14762.1|25
1629371730000|2021-08-19 11:15:30|14764|14762|14760|14758|14764|14762|14759.5|14757.5|45
1629371740000|2021-08-19 11:15:40|14760.1|14758.1|14758.6|14756.6|14760.3|14758.3|14758.6|14756.6|15
1629371750000|2021-08-19 11:15:50|14759.1|14757.1|14757.6|14755.6|14759.3|14757.3|14757.6|14755.6|16
1629371760000|2021-08-19 11:16:00|14757.5|14755.5|14756.5|14754.5|14757.6|14755.6|14756.1|14754.1|53
1629371770000|2021-08-19 11:16:10|14756.6|14754.6|14756.6|14754.6|14758.1|14756.1|14755.9|14753.9|33
1629371780000|2021-08-19 11:16:20|14756.8|14754.8|14757.1|14755.1|14758.4|14756.4|14756.5|14754.5|38
1629371790000|2021-08-19 11:16:30|14757.3|14755.3|14756.8|14754.8|14757.5|14755.5|14756.4|14754.4|9
1629371800000|2021-08-19 11:16:40|14756.6|14754.6|14756.4|14754.4|14756.6|14754.6|14755.4|14753.4|47
1629371810000|2021-08-19 11:16:50|14756.5|14754.5|14757.1|14755.1|14758.3|14756.3|14756.4|14754.4|24
1629371820000|2021-08-19 11:17:00|14757.3|14755.3|14754.9|14752.9|14757.3|14755.3|14754.5|14752.5|39
1629371830000|2021-08-19 11:17:10|14754.8|14752.8|14754.8|14752.8|14755.1|14753.1|14754.4|14752.4|25
1629371840000|2021-08-19 11:17:20|14754.9|14752.9|14755|14753|14755.3|14753.3|14754.8|14752.8|8
1629371850000|2021-08-19 11:17:30|14755.1|14753.1|14754.9|14752.9|14755.8|14753.8|14754.4|14752.4|33
1629371860000|2021-08-19 11:17:40|14755|14753|14756.4|14754.4|14757.9|14755.9|14754.9|14752.9|37
1629371870000|2021-08-19 11:17:50|14756.3|14754.3|14756|14754|14756.3|14754.3|14755.5|14753.5|4
1629371880000|2021-08-19 11:18:00|14755.9|14753.9|14757|14755|14757.1|14755.1|14755.3|14753.3|14
1629371890000|2021-08-19 11:18:10|14757.1|14755.1|14756.9|14754.9|14757.1|14755.1|14756.3|14754.3|0
1629371900000|2021-08-19 11:18:20|14756.8|14754.8|14758.9|14756.9|14758.9|14756.9|14756.8|14754.8|13
1629371910000|2021-08-19 11:18:30|14758.8|14756.8|14757.1|14755.1|14759.1|14757.1|14757.1|14755.1|12
1629371920000|2021-08-19 11:18:40|14757|14755|14758.4|14756.4|14758.4|14756.4|14756.4|14754.4|21
1629371930000|2021-08-19 11:18:50|14758.3|14756.3|14756.9|14754.9|14758.6|14756.6|14756.5|14754.5|51
1629371940000|2021-08-19 11:19:00|14757|14755|14758.5|14756.5|14758.5|14756.5|14756.8|14754.8|14
1629371950000|2021-08-19 11:19:10|14758.4|14756.4|14759|14757|14759.1|14757.1|14758.3|14756.3|12
1629371960000|2021-08-19 11:19:20|14759.1|14757.1|14758.4|14756.4|14759.1|14757.1|14758.3|14756.3|10
1629371970000|2021-08-19 11:19:30|14758.5|14756.5|14758.3|14756.3|14758.6|14756.6|14757.4|14755.4|14
1629371980000|2021-08-19 11:19:40|14758.1|14756.1|14758.4|14756.4|14758.8|14756.8|14757|14755|14
1629371990000|2021-08-19 11:19:50|14758.5|14756.5|14758.6|14756.6|14758.6|14756.6|14757.6|14755.6|16
1629372000000|2021-08-19 11:20:00|14758.5|14756.5|14761.1|14759.1|14761.1|14759.1|14757.8|14755.8|49
1629372010000|2021-08-19 11:20:10|14760.8|14758.8|14758.6|14756.6|14760.9|14758.9|14758.3|14756.3|18
1629372020000|2021-08-19 11:20:20|14758.8|14756.8|14758.1|14756.1|14758.8|14756.8|14757.6|14755.6|13
1629372030000|2021-08-19 11:20:30|14758.3|14756.3|14757.6|14755.6|14758.5|14756.5|14757.5|14755.5|7
1629372040000|2021-08-19 11:20:40|14757.5|14755.5|14760.4|14758.4|14760.4|14758.4|14757.5|14755.5|10
1629372050000|2021-08-19 11:20:50|14760.5|14758.5|14759|14757|14760.9|14758.9|14758.5|14756.5|4
1629372060000|2021-08-19 11:21:00|14759.1|14757.1|14759.3|14757.3|14759.3|14757.3|14758.3|14756.3|7
1629372070000|2021-08-19 11:21:10|14759.6|14757.6|14759.6|14757.6|14760.1|14758.1|14759.5|14757.5|6
1629372080000|2021-08-19 11:21:20|14759.5|14757.5|14759.8|14757.8|14760.1|14758.1|14759.5|14757.5|6
1629372090000|2021-08-19 11:21:30|14759.6|14757.6|14759.3|14757.3|14759.6|14757.6|14758.5|14756.5|0
1629372100000|2021-08-19 11:21:40|14759.4|14757.4|14759.1|14757.1|14759.4|14757.4|14758.6|14756.6|9
1629372110000|2021-08-19 11:21:50|14759.3|14757.3|14758.6|14756.6|14759.5|14757.5|14758.6|14756.6|7
1629372120000|2021-08-19 11:22:00|14759.4|14757.4|14754|14752|14759.5|14757.5|14753.4|14751.4|185
1629372130000|2021-08-19 11:22:10|14754.1|14752.1|14753.9|14751.9|14754.4|14752.4|14752.3|14750.3|36
1629372140000|2021-08-19 11:22:20|14752.5|14750.5|14751.6|14749.6|14752.5|14750.5|14751.5|14749.5|67
1629372150000|2021-08-19 11:22:30|14751.8|14749.8|14752.9|14750.9|14753.4|14751.4|14751.8|14749.8|33
1629372160000|2021-08-19 11:22:40|14752.8|14750.8|14752.3|14750.3|14753.4|14751.4|14750.6|14748.6|120
1629372170000|2021-08-19 11:22:50|14752.1|14750.1|14750.5|14748.5|14752.4|14750.4|14750.3|14748.3|36
1629372180000|2021-08-19 11:23:00|14751.1|14749.1|14748.8|14746.8|14751.8|14749.8|14748.8|14746.8|64
1629372190000|2021-08-19 11:23:10|14748.6|14746.6|14748.9|14746.9|14749.6|14747.6|14747|14745|110
1629372200000|2021-08-19 11:23:20|14749|14747|14749.9|14747.9|14749.9|14747.9|14748.4|14746.4|45
1629372210000|2021-08-19 11:23:30|14749.8|14747.8|14752.1|14750.1|14752.1|14750.1|14749.3|14747.3|48
1629372220000|2021-08-19 11:23:40|14752|14750|14754.6|14752.6|14755.9|14753.9|14751.9|14749.9|113
1629372230000|2021-08-19 11:23:50|14754.8|14752.8|14751.6|14749.6|14754.8|14752.8|14750.9|14748.9|44
1629372240000|2021-08-19 11:24:00|14751.8|14749.8|14753.1|14751.1|14753.8|14751.8|14751.8|14749.8|31
1629372250000|2021-08-19 11:24:10|14753|14751|14753.9|14751.9|14754.6|14752.6|14753|14751|15
1629372260000|2021-08-19 11:24:20|14753.8|14751.8|14755.5|14753.5|14755.6|14753.6|14753.8|14751.8|27
1629372270000|2021-08-19 11:24:30|14755.4|14753.4|14755.6|14753.6|14755.6|14753.6|14755|14753|17
1629372280000|2021-08-19 11:24:40|14754.9|14752.9|14757.8|14755.8|14757.9|14755.9|14753.1|14751.1|87
1629372290000|2021-08-19 11:24:50|14757.9|14755.9|14757|14755|14757.9|14755.9|14755.5|14753.5|24
1629372300000|2021-08-19 11:25:00|14757.3|14755.3|14756.6|14754.6|14757.6|14755.6|14755.6|14753.6|19
1629372310000|2021-08-19 11:25:10|14756|14754|14756.8|14754.8|14757|14755|14756|14754|19
1629372320000|2021-08-19 11:25:20|14756.5|14754.5|14757.9|14755.9|14757.9|14755.9|14755.6|14753.6|14
1629372330000|2021-08-19 11:25:30|14758.9|14756.9|14759.8|14757.8|14760.3|14758.3|14758.5|14756.5|126
1629372340000|2021-08-19 11:25:40|14759.6|14757.6|14760|14758|14760.9|14758.9|14759.4|14757.4|39
1629372350000|2021-08-19 11:25:50|14760.1|14758.1|14758.6|14756.6|14760.1|14758.1|14758.6|14756.6|37
1629372360000|2021-08-19 11:26:00|14758.8|14756.8|14759.5|14757.5|14759.6|14757.6|14758.3|14756.3|23
1629372370000|2021-08-19 11:26:10|14759.6|14757.6|14758.9|14756.9|14759.6|14757.6|14758.6|14756.6|18
1629372380000|2021-08-19 11:26:20|14759|14757|14757.5|14755.5|14759.3|14757.3|14757.3|14755.3|19
1629372390000|2021-08-19 11:26:30|14757.4|14755.4|14757.1|14755.1|14758.1|14756.1|14757|14755|19
1629372400000|2021-08-19 11:26:40|14757.3|14755.3|14758.6|14756.6|14758.6|14756.6|14757.1|14755.1|4
1629372410000|2021-08-19 11:26:50|14758.8|14756.8|14758.6|14756.6|14759.5|14757.5|14758.6|14756.6|24
1629372420000|2021-08-19 11:27:00|14758.5|14756.5|14758.3|14756.3|14758.8|14756.8|14758|14756|10
1629372430000|2021-08-19 11:27:10|14759.4|14757.4|14760.4|14758.4|14761.6|14759.6|14759.4|14757.4|80
1629372440000|2021-08-19 11:27:20|14760.5|14758.5|14760.5|14758.5|14761.8|14759.8|14760.3|14758.3|27
1629372450000|2021-08-19 11:27:30|14760.4|14758.4|14760.1|14758.1|14760.9|14758.9|14760.1|14758.1|14
1629372460000|2021-08-19 11:27:40|14760|14758|14759.1|14757.1|14760.3|14758.3|14759.1|14757.1|10
1629372470000|2021-08-19 11:27:50|14760.3|14758.3|14760|14758|14760.8|14758.8|14760|14758|22
1629372480000|2021-08-19 11:28:00|14759.9|14757.9|14759.6|14757.6|14760|14758|14759.6|14757.6|6
1629372490000|2021-08-19 11:28:10|14759.5|14757.5|14760.8|14758.8|14761.3|14759.3|14759.5|14757.5|17
1629372500000|2021-08-19 11:28:20|14760.9|14758.9|14760.4|14758.4|14761.1|14759.1|14760.3|14758.3|13
1629372510000|2021-08-19 11:28:30|14760.5|14758.5|14760.1|14758.1|14761.1|14759.1|14760|14758|32
1629372520000|2021-08-19 11:28:40|14760.6|14758.6|14760.9|14758.9|14761.1|14759.1|14759.6|14757.6|67
1629372530000|2021-08-19 11:28:50|14761.1|14759.1|14760.9|14758.9|14761.4|14759.4|14760.6|14758.6|16
1629372540000|2021-08-19 11:29:00|14760.8|14758.8|14759.6|14757.6|14760.9|14758.9|14759.6|14757.6|34
1629372550000|2021-08-19 11:29:10|14759.5|14757.5|14760.6|14758.6|14760.6|14758.6|14759.4|14757.4|12
1629372560000|2021-08-19 11:29:20|14760.8|14758.8|14761|14759|14761.5|14759.5|14760.8|14758.8|8
1629372570000|2021-08-19 11:29:30|14760.9|14758.9|14760.4|14758.4|14761.1|14759.1|14760.4|14758.4|2
1629372580000|2021-08-19 11:29:40|14760.5|14758.5|14762.6|14760.6|14763.1|14761.1|14760.5|14758.5|23
1629372590000|2021-08-19 11:29:50|14762.5|14760.5|14764.1|14762.1|14764.8|14762.8|14761.4|14759.4|96
1629372600000|2021-08-19 11:30:00|14763.9|14761.9|14764.6|14762.6|14764.9|14762.9|14763.3|14761.3|52
1629372610000|2021-08-19 11:30:10|14764.5|14762.5|14765.4|14763.4|14766.1|14764.1|14763.6|14761.6|98
1629372620000|2021-08-19 11:30:20|14765.1|14763.1|14764.1|14762.1|14766.1|14764.1|14764.1|14762.1|37
1629372630000|2021-08-19 11:30:30|14764.4|14762.4|14763.6|14761.6|14764.9|14762.9|14763.6|14761.6|28
1629372640000|2021-08-19 11:30:40|14763.8|14761.8|14763|14761|14764|14762|14762.9|14760.9|34
1629372650000|2021-08-19 11:30:50|14762.9|14760.9|14763.6|14761.6|14764.5|14762.5|14762.4|14760.4|22
1629372660000|2021-08-19 11:31:00|14763.8|14761.8|14763.5|14761.5|14764|14762|14763.4|14761.4|8
1629372670000|2021-08-19 11:31:10|14763.6|14761.6|14763.6|14761.6|14763.8|14761.8|14763.4|14761.4|2
1629372680000|2021-08-19 11:31:20|14763.8|14761.8|14763.3|14761.3|14764.3|14762.3|14763.3|14761.3|8
1629372690000|2021-08-19 11:31:30|14763|14761|14762.6|14760.6|14763.6|14761.6|14762.6|14760.6|3
1629372700000|2021-08-19 11:31:40|14762.9|14760.9|14763.4|14761.4|14763.4|14761.4|14762.6|14760.6|6
1629372710000|2021-08-19 11:31:50|14763.5|14761.5|14766.9|14764.9|14767.3|14765.3|14763.5|14761.5|61
1629372720000|2021-08-19 11:32:00|14766.8|14764.8|14767.6|14765.6|14768.4|14766.4|14766.8|14764.8|64
1629372730000|2021-08-19 11:32:10|14767.8|14765.8|14767.1|14765.1|14767.9|14765.9|14766.1|14764.1|34
1629372740000|2021-08-19 11:32:20|14766.4|14764.4|14766.5|14764.5|14766.8|14764.8|14765.4|14763.4|42
1629372750000|2021-08-19 11:32:30|14766.4|14764.4|14766.9|14764.9|14767.1|14765.1|14766|14764|27
1629372760000|2021-08-19 11:32:40|14767|14765|14766.9|14764.9|14767.1|14765.1|14766.5|14764.5|27
1629372770000|2021-08-19 11:32:50|14767|14765|14767.6|14765.6|14767.8|14765.8|14766.9|14764.9|14
1629372780000|2021-08-19 11:33:00|14767.8|14765.8|14765.9|14763.9|14768.1|14766.1|14765.5|14763.5|61
1629372790000|2021-08-19 11:33:10|14765.8|14763.8|14766.1|14764.1|14766.4|14764.4|14765.1|14763.1|28
1629372800000|2021-08-19 11:33:20|14766|14764|14767.1|14765.1|14767.1|14765.1|14766|14764|13
1629372810000|2021-08-19 11:33:30|14767|14765|14767.3|14765.3|14767.4|14765.4|14766.5|14764.5|10
1629372820000|2021-08-19 11:33:40|14767.1|14765.1|14766.6|14764.6|14767.4|14765.4|14766.4|14764.4|8
1629372830000|2021-08-19 11:33:50|14766.8|14764.8|14771|14769|14771.5|14769.5|14766.8|14764.8|103
1629372840000|2021-08-19 11:34:00|14770.9|14768.9|14769.8|14767.8|14771.1|14769.1|14769.5|14767.5|33
1629372850000|2021-08-19 11:34:10|14769.6|14767.6|14768.6|14766.6|14770.4|14768.4|14768.6|14766.6|27
1629372860000|2021-08-19 11:34:20|14768.5|14766.5|14768.4|14766.4|14769.8|14767.8|14768.4|14766.4|29
1629372870000|2021-08-19 11:34:30|14768.5|14766.5|14768.5|14766.5|14769.5|14767.5|14767.6|14765.6|24
1629372880000|2021-08-19 11:34:40|14768.6|14766.6|14768|14766|14769.5|14767.5|14768|14766|32
1629372890000|2021-08-19 11:34:50|14767.9|14765.9|14768.1|14766.1|14768.3|14766.3|14767.5|14765.5|13
1629372900000|2021-08-19 11:35:00|14768.3|14766.3|14769.8|14767.8|14769.8|14767.8|14767.8|14765.8|20
1629372910000|2021-08-19 11:35:10|14769.6|14767.6|14767.9|14765.9|14769.9|14767.9|14767.6|14765.6|15
1629372920000|2021-08-19 11:35:20|14768|14766|14767.4|14765.4|14768.4|14766.4|14767.4|14765.4|44
1629372930000|2021-08-19 11:35:30|14767.6|14765.6|14764.8|14762.8|14767.6|14765.6|14764|14762|67
1629372940000|2021-08-19 11:35:40|14764.9|14762.9|14765.4|14763.4|14765.8|14763.8|14763.8|14761.8|32
1629372950000|2021-08-19 11:35:50|14765.8|14763.8|14766|14764|14766.9|14764.9|14765.6|14763.6|12
1629372960000|2021-08-19 11:36:00|14766.1|14764.1|14766|14764|14766.4|14764.4|14765.6|14763.6|10
1629372970000|2021-08-19 11:36:10|14765.9|14763.9|14766.6|14764.6|14766.6|14764.6|14765.4|14763.4|11
1629372980000|2021-08-19 11:36:20|14766.5|14764.5|14766.8|14764.8|14767.1|14765.1|14766|14764|2
1629372990000|2021-08-19 11:36:30|14766.6|14764.6|14767|14765|14767.1|14765.1|14766.5|14764.5|2
1629373000000|2021-08-19 11:36:40|14767.1|14765.1|14765.8|14763.8|14767.4|14765.4|14765.8|14763.8|14
1629373010000|2021-08-19 11:36:50|14765.9|14763.9|14766.6|14764.6|14766.9|14764.9|14765.6|14763.6|14
1629373020000|2021-08-19 11:37:00|14766.8|14764.8|14767.9|14765.9|14768|14766|14766.8|14764.8|22
1629373030000|2021-08-19 11:37:10|14767.8|14765.8|14772.3|14770.3|14772.3|14770.3|14767.4|14765.4|61
1629373040000|2021-08-19 11:37:20|14772.1|14770.1|14772.9|14770.9|14773.8|14771.8|14771.8|14769.8|62
1629373050000|2021-08-19 11:37:30|14773|14771|14773.1|14771.1|14774.1|14772.1|14772.4|14770.4|42
1629373060000|2021-08-19 11:37:40|14772.6|14770.6|14774.1|14772.1|14774.6|14772.6|14772.6|14770.6|50
1629373070000|2021-08-19 11:37:50|14774.3|14772.3|14774.5|14772.5|14775.6|14773.6|14773.3|14771.3|61
1629373080000|2021-08-19 11:38:00|14774.6|14772.6|14774.4|14772.4|14775.3|14773.3|14774.4|14772.4|44
1629373090000|2021-08-19 11:38:10|14774.5|14772.5|14773.6|14771.6|14774.8|14772.8|14773.5|14771.5|21
1629373100000|2021-08-19 11:38:20|14773.8|14771.8|14773.5|14771.5|14773.9|14771.9|14772.1|14770.1|44
1629373110000|2021-08-19 11:38:30|14773.4|14771.4|14774.6|14772.6|14775.6|14773.6|14772.1|14770.1|41
1629373120000|2021-08-19 11:38:40|14774.9|14772.9|14774.4|14772.4|14775.4|14773.4|14774.1|14772.1|23
1629373130000|2021-08-19 11:38:50|14773.9|14771.9|14774.4|14772.4|14774.9|14772.9|14773.9|14771.9|26
1629373140000|2021-08-19 11:39:00|14774.8|14772.8|14772.1|14770.1|14774.8|14772.8|14771.4|14769.4|55
1629373150000|2021-08-19 11:39:10|14772.3|14770.3|14772.5|14770.5|14773|14771|14771.6|14769.6|31
1629373160000|2021-08-19 11:39:20|14772.4|14770.4|14771.6|14769.6|14772.6|14770.6|14771.5|14769.5|20
1629373170000|2021-08-19 11:39:30|14771.9|14769.9|14771.5|14769.5|14771.9|14769.9|14771.1|14769.1|13
1629373180000|2021-08-19 11:39:40|14771.4|14769.4|14771.8|14769.8|14771.8|14769.8|14771|14769|14
1629373190000|2021-08-19 11:39:50|14771.6|14769.6|14772.4|14770.4|14772.6|14770.6|14771|14769|8
1629373200000|2021-08-19 11:40:00|14772.3|14770.3|14772.8|14770.8|14774.1|14772.1|14772.3|14770.3|47
1629373210000|2021-08-19 11:40:10|14772.9|14770.9|14772.9|14770.9|14773|14771|14772.1|14770.1|26
1629373220000|2021-08-19 11:40:20|14773|14771|14773.6|14771.6|14774|14772|14772.3|14770.3|31
1629373230000|2021-08-19 11:40:30|14773.4|14771.4|14772.1|14770.1|14773.5|14771.5|14771.9|14769.9|51
1629373240000|2021-08-19 11:40:40|14772.3|14770.3|14771.1|14769.1|14772.3|14770.3|14770.9|14768.9|28
1629373250000|2021-08-19 11:40:50|14771.3|14769.3|14771.9|14769.9|14771.9|14769.9|14771|14769|3
1629373260000|2021-08-19 11:41:00|14771.8|14769.8|14770.8|14768.8|14772|14770|14770.6|14768.6|4
1629373270000|2021-08-19 11:41:10|14770.6|14768.6|14772.3|14770.3|14772.4|14770.4|14770.6|14768.6|14
1629373280000|2021-08-19 11:41:20|14772.1|14770.1|14770.6|14768.6|14772.6|14770.6|14770.6|14768.6|16
1629373290000|2021-08-19 11:41:30|14770.8|14768.8|14771.6|14769.6|14772.1|14770.1|14770.6|14768.6|7
1629373300000|2021-08-19 11:41:40|14771.8|14769.8|14772.5|14770.5|14772.6|14770.6|14771.6|14769.6|8
1629373310000|2021-08-19 11:41:50|14772.4|14770.4|14771.9|14769.9|14772.4|14770.4|14771.5|14769.5|5
1629373320000|2021-08-19 11:42:00|14772|14770|14771.4|14769.4|14772.1|14770.1|14771.4|14769.4|23
1629373330000|2021-08-19 11:42:10|14771.5|14769.5|14771.6|14769.6|14772.5|14770.5|14771.4|14769.4|9
1629373340000|2021-08-19 11:42:20|14771.5|14769.5|14771.8|14769.8|14771.9|14769.9|14770.9|14768.9|8
1629373350000|2021-08-19 11:42:30|14771.9|14769.9|14768.9|14766.9|14772.3|14770.3|14768.6|14766.6|20
1629373360000|2021-08-19 11:42:40|14769|14767|14768.9|14766.9|14769.3|14767.3|14768.1|14766.1|23
1629373370000|2021-08-19 11:42:50|14769|14767|14767.6|14765.6|14769|14767|14767.6|14765.6|6
1629373380000|2021-08-19 11:43:00|14767.4|14765.4|14769.9|14767.9|14769.9|14767.9|14766.9|14764.9|42
1629373390000|2021-08-19 11:43:10|14770|14768|14769.5|14767.5|14770|14768|14768.9|14766.9|12
1629373400000|2021-08-19 11:43:20|14769.4|14767.4|14768.9|14766.9|14769.6|14767.6|14768.3|14766.3|24
1629373410000|2021-08-19 11:43:30|14768.8|14766.8|14769.1|14767.1|14769.3|14767.3|14768.4|14766.4|17
1629373420000|2021-08-19 11:43:40|14769|14767|14769.9|14767.9|14770.4|14768.4|14769|14767|9
1629373430000|2021-08-19 11:43:50|14770|14768|14769.1|14767.1|14770.1|14768.1|14768.8|14766.8|22
1629373440000|2021-08-19 11:44:00|14769|14767|14769.4|14767.4|14770.1|14768.1|14768.9|14766.9|17
1629373450000|2021-08-19 11:44:10|14769.3|14767.3|14771.1|14769.1|14771.1|14769.1|14769.1|14767.1|33
1629373460000|2021-08-19 11:44:20|14771|14769|14770.6|14768.6|14771.3|14769.3|14770.4|14768.4|15
1629373470000|2021-08-19 11:44:30|14770.8|14768.8|14768.1|14766.1|14771.3|14769.3|14767.1|14765.1|40
1629373480000|2021-08-19 11:44:40|14768|14766|14767.3|14765.3|14768|14766|14767|14765|5
1629373490000|2021-08-19 11:44:50|14767.4|14765.4|14766|14764|14767.4|14765.4|14765.8|14763.8|45
1629373500000|2021-08-19 11:45:00|14765.9|14763.9|14769.1|14767.1|14769.3|14767.3|14765.8|14763.8|29
1629373510000|2021-08-19 11:45:10|14769.3|14767.3|14769.5|14767.5|14769.6|14767.6|14768.6|14766.6|23
1629373520000|2021-08-19 11:45:20|14769.4|14767.4|14769.1|14767.1|14770.6|14768.6|14769|14767|13
1629373530000|2021-08-19 11:45:30|14769.3|14767.3|14771.3|14769.3|14771.3|14769.3|14769.3|14767.3|22
1629373540000|2021-08-19 11:45:40|14771.4|14769.4|14772.5|14770.5|14772.9|14770.9|14770.9|14768.9|25
1629373550000|2021-08-19 11:45:50|14772.6|14770.6|14772.5|14770.5|14773.1|14771.1|14772.3|14770.3|26
1629373560000|2021-08-19 11:46:00|14772.6|14770.6|14771.6|14769.6|14774.5|14772.5|14771.5|14769.5|76
1629373570000|2021-08-19 11:46:10|14771.4|14769.4|14770.4|14768.4|14771.5|14769.5|14770.1|14768.1|25
1629373580000|2021-08-19 11:46:20|14770.3|14768.3|14770.1|14768.1|14770.4|14768.4|14769.8|14767.8|15
1629373590000|2021-08-19 11:46:30|14770|14768|14772.5|14770.5|14772.5|14770.5|14769.8|14767.8|20
1629373600000|2021-08-19 11:46:40|14772.4|14770.4|14771|14769|14772.5|14770.5|14770.9|14768.9|14
1629373610000|2021-08-19 11:46:50|14770.9|14768.9|14770.4|14768.4|14770.9|14768.9|14769.4|14767.4|17
1629373620000|2021-08-19 11:47:00|14770.5|14768.5|14771.9|14769.9|14771.9|14769.9|14769.9|14767.9|14
1629373630000|2021-08-19 11:47:10|14771.8|14769.8|14770.3|14768.3|14771.8|14769.8|14770|14768|3
1629373640000|2021-08-19 11:47:20|14770.1|14768.1|14770.9|14768.9|14770.9|14768.9|14769.1|14767.1|25
1629373650000|2021-08-19 11:47:30|14770.8|14768.8|14770|14768|14770.8|14768.8|14769.9|14767.9|2
1629373660000|2021-08-19 11:47:40|14769.9|14767.9|14772.3|14770.3|14772.3|14770.3|14769.5|14767.5|27
1629373670000|2021-08-19 11:47:50|14772.4|14770.4|14771.3|14769.3|14773.1|14771.1|14771.1|14769.1|27
1629373680000|2021-08-19 11:48:00|14771|14769|14770|14768|14771.3|14769.3|14769.4|14767.4|17
1629373690000|2021-08-19 11:48:10|14769.9|14767.9|14770.9|14768.9|14771|14769|14769.4|14767.4|9
1629373700000|2021-08-19 11:48:20|14771|14769|14770.9|14768.9|14772.3|14770.3|14770.6|14768.6|24
1629373710000|2021-08-19 11:48:30|14771|14769|14771.6|14769.6|14771.9|14769.9|14769.8|14767.8|7
1629373720000|2021-08-19 11:48:40|14771.8|14769.8|14769|14767|14771.8|14769.8|14768.8|14766.8|9
1629373730000|2021-08-19 11:48:50|14768.9|14766.9|14770|14768|14770.3|14768.3|14768.9|14766.9|18
1629373740000|2021-08-19 11:49:00|14769.9|14767.9|14770.6|14768.6|14771|14769|14769.6|14767.6|8
1629373750000|2021-08-19 11:49:10|14770.5|14768.5|14768.9|14766.9|14770.5|14768.5|14768.6|14766.6|6
1629373760000|2021-08-19 11:49:20|14768.8|14766.8|14768.6|14766.6|14769.4|14767.4|14768.5|14766.5|11
1629373770000|2021-08-19 11:49:30|14768.4|14766.4|14769|14767|14770|14768|14768.1|14766.1|33
1629373780000|2021-08-19 11:49:40|14769.1|14767.1|14769.6|14767.6|14769.8|14767.8|14769.1|14767.1|2
1629373790000|2021-08-19 11:49:50|14769.5|14767.5|14766.4|14764.4|14769.6|14767.6|14766.4|14764.4|27
1629373800000|2021-08-19 11:50:00|14766.1|14764.1|14766.5|14764.5|14767.3|14765.3|14766.1|14764.1|18
1629373810000|2021-08-19 11:50:10|14766.4|14764.4|14764.9|14762.9|14766.5|14764.5|14764.8|14762.8|50
1629373820000|2021-08-19 11:50:20|14764.8|14762.8|14765.5|14763.5|14765.8|14763.8|14764.8|14762.8|34
1629373830000|2021-08-19 11:50:30|14765.4|14763.4|14764.1|14762.1|14765.4|14763.4|14763.1|14761.1|59
1629373840000|2021-08-19 11:50:40|14764.3|14762.3|14763.1|14761.1|14764.5|14762.5|14762.6|14760.6|30
1629373850000|2021-08-19 11:50:50|14763|14761|14761.6|14759.6|14763.1|14761.1|14761.3|14759.3|56
1629373860000|2021-08-19 11:51:00|14761.4|14759.4|14761.4|14759.4|14761.8|14759.8|14760.6|14758.6|42
1629373870000|2021-08-19 11:51:10|14761.5|14759.5|14759.6|14757.6|14761.5|14759.5|14759|14757|80
1629373880000|2021-08-19 11:51:20|14760|14758|14758.9|14756.9|14760.1|14758.1|14758.5|14756.5|60
1629373890000|2021-08-19 11:51:30|14758.3|14756.3|14758.9|14756.9|14759.1|14757.1|14758|14756|61
1629373900000|2021-08-19 11:51:40|14758.8|14756.8|14758.6|14756.6|14759.5|14757.5|14758.5|14756.5|22
1629373910000|2021-08-19 11:51:50|14759|14757|14759.6|14757.6|14759.8|14757.8|14758.6|14756.6|32
1629373920000|2021-08-19 11:52:00|14759.5|14757.5|14758.3|14756.3|14759.6|14757.6|14758.3|14756.3|17
1629373930000|2021-08-19 11:52:10|14758.4|14756.4|14758.1|14756.1|14759.1|14757.1|14757.8|14755.8|20
1629373940000|2021-08-19 11:52:20|14758.3|14756.3|14756.8|14754.8|14758.3|14756.3|14756.3|14754.3|98
1629373950000|2021-08-19 11:52:30|14756.9|14754.9|14756.6|14754.6|14757.3|14755.3|14756.5|14754.5|28
1629373960000|2021-08-19 11:52:40|14756.4|14754.4|14756.1|14754.1|14756.8|14754.8|14755.1|14753.1|92
1629373970000|2021-08-19 11:52:50|14756|14754|14754.6|14752.6|14756.4|14754.4|14754.6|14752.6|44
1629373980000|2021-08-19 11:53:00|14754.8|14752.8|14752.1|14750.1|14754.8|14752.8|14751.9|14749.9|123
1629373990000|2021-08-19 11:53:10|14752|14750|14752.4|14750.4|14753.4|14751.4|14752|14750|26
1629374000000|2021-08-19 11:53:20|14752.3|14750.3|14752.5|14750.5|14752.9|14750.9|14751.4|14749.4|35
1629374010000|2021-08-19 11:53:30|14752.6|14750.6|14752.9|14750.9|14752.9|14750.9|14752.1|14750.1|18
1629374020000|2021-08-19 11:53:40|14752.8|14750.8|14752.9|14750.9|14753|14751|14752.4|14750.4|14
1629374030000|2021-08-19 11:53:50|14753.4|14751.4|14750.9|14748.9|14753.6|14751.6|14750|14748|97
1629374040000|2021-08-19 11:54:00|14751|14749|14751.6|14749.6|14751.8|14749.8|14750.9|14748.9|20
1629374050000|2021-08-19 11:54:10|14751.5|14749.5|14749.6|14747.6|14751.6|14749.6|14749.5|14747.5|31
1629374060000|2021-08-19 11:54:20|14749.5|14747.5|14752.3|14750.3|14752.5|14750.5|14749.5|14747.5|28
1629374070000|2021-08-19 11:54:30|14752.4|14750.4|14751.4|14749.4|14752.4|14750.4|14750.4|14748.4|35
1629374080000|2021-08-19 11:54:40|14751.3|14749.3|14750.4|14748.4|14751.5|14749.5|14750.4|14748.4|29
1629374090000|2021-08-19 11:54:50|14750.9|14748.9|14750.4|14748.4|14751.1|14749.1|14750.4|14748.4|20
1629374100000|2021-08-19 11:55:00|14750.5|14748.5|14751.3|14749.3|14751.9|14749.9|14749.9|14747.9|46
1629374110000|2021-08-19 11:55:10|14751.1|14749.1|14753.1|14751.1|14753.4|14751.4|14751.1|14749.1|50
1629374120000|2021-08-19 11:55:20|14753.3|14751.3|14750.9|14748.9|14753.8|14751.8|14750.9|14748.9|35
1629374130000|2021-08-19 11:55:30|14750.8|14748.8|14752.9|14750.9|14752.9|14750.9|14750.6|14748.6|10
1629374140000|2021-08-19 11:55:40|14752.8|14750.8|14751.9|14749.9|14752.8|14750.8|14750.5|14748.5|45
1629374150000|2021-08-19 11:55:50|14752|14750|14751.1|14749.1|14752.3|14750.3|14751.1|14749.1|18
1629374160000|2021-08-19 11:56:00|14751.5|14749.5|14751.8|14749.8|14752.8|14750.8|14751|14749|25
1629374170000|2021-08-19 11:56:10|14751.9|14749.9|14750.9|14748.9|14752.6|14750.6|14750.4|14748.4|29
1629374180000|2021-08-19 11:56:20|14750.8|14748.8|14749.6|14747.6|14750.9|14748.9|14749.5|14747.5|39
1629374190000|2021-08-19 11:56:30|14749.8|14747.8|14749.4|14747.4|14749.9|14747.9|14749.1|14747.1|36
1629374200000|2021-08-19 11:56:40|14749.5|14747.5|14750|14748|14750.5|14748.5|14748.8|14746.8|27
1629374210000|2021-08-19 11:56:50|14750.1|14748.1|14750.9|14748.9|14750.9|14748.9|14749|14747|11
1629374220000|2021-08-19 11:57:00|14750.8|14748.8|14751.3|14749.3|14751.3|14749.3|14750.4|14748.4|7
1629374230000|2021-08-19 11:57:10|14751.1|14749.1|14750.6|14748.6|14754.5|14752.5|14750.3|14748.3|124
1629374240000|2021-08-19 11:57:20|14750.4|14748.4|14752.5|14750.5|14753.1|14751.1|14750.4|14748.4|64
1629374250000|2021-08-19 11:57:30|14752.6|14750.6|14753.4|14751.4|14753.6|14751.6|14752.5|14750.5|23
1629374260000|2021-08-19 11:57:40|14753.5|14751.5|14752.9|14750.9|14755.1|14753.1|14752.9|14750.9|99
1629374270000|2021-08-19 11:57:50|14753|14751|14750.4|14748.4|14753.5|14751.5|14750|14748|67
1629374280000|2021-08-19 11:58:00|14750.5|14748.5|14751.4|14749.4|14752.3|14750.3|14750.5|14748.5|48
1629374290000|2021-08-19 11:58:10|14751.3|14749.3|14751.6|14749.6|14752.3|14750.3|14750.9|14748.9|17
1629374300000|2021-08-19 11:58:20|14751.8|14749.8|14750.6|14748.6|14751.8|14749.8|14750.4|14748.4|29
1629374310000|2021-08-19 11:58:30|14750.3|14748.3|14747.8|14745.8|14750.3|14748.3|14747.4|14745.4|153
1629374320000|2021-08-19 11:58:40|14747.6|14745.6|14749.5|14747.5|14749.5|14747.5|14747.6|14745.6|16
1629374330000|2021-08-19 11:58:50|14749.4|14747.4|14750|14748|14750.4|14748.4|14749.1|14747.1|17
1629374340000|2021-08-19 11:59:00|14749.9|14747.9|14747.9|14745.9|14751.4|14749.4|14747.5|14745.5|45
1629374350000|2021-08-19 11:59:10|14747.8|14745.8|14748.4|14746.4|14750.6|14748.6|14747.5|14745.5|57
1629374360000|2021-08-19 11:59:20|14748.5|14746.5|14747.6|14745.6|14748.8|14746.8|14747.3|14745.3|20
1629374370000|2021-08-19 11:59:30|14747.8|14745.8|14747.4|14745.4|14747.9|14745.9|14746.5|14744.5|31
1629374380000|2021-08-19 11:59:40|14747.5|14745.5|14748|14746|14748|14746|14747.1|14745.1|24
1629374390000|2021-08-19 11:59:50|14748.1|14746.1|14748.3|14746.3|14748.5|14746.5|14748|14746|12
1629374400000|2021-08-19 12:00:00|14748.5|14746.5|14748.8|14746.8|14750.5|14748.5|14748.1|14746.1|78
1629374410000|2021-08-19 12:00:10|14748.6|14746.6|14750.6|14748.6|14750.9|14748.9|14748.3|14746.3|33
1629374420000|2021-08-19 12:00:20|14750.9|14748.9|14750.3|14748.3|14752|14750|14750.1|14748.1|76
1629374430000|2021-08-19 12:00:30|14750.4|14748.4|14749.8|14747.8|14750.4|14748.4|14748.5|14746.5|18
1629374440000|2021-08-19 12:00:40|14749.6|14747.6|14742.4|14740.4|14749.6|14747.6|14742.1|14740.1|162
1629374450000|2021-08-19 12:00:50|14743.3|14741.3|14745.3|14743.3|14745.6|14743.6|14742.9|14740.9|122
1629374460000|2021-08-19 12:01:00|14745.1|14743.1|14744.8|14742.8|14745.1|14743.1|14742.9|14740.9|42
1629374470000|2021-08-19 12:01:10|14744.6|14742.6|14747.3|14745.3|14747.3|14745.3|14743.9|14741.9|58
1629374480000|2021-08-19 12:01:20|14747|14745|14746.1|14744.1|14747.1|14745.1|14744.4|14742.4|31
1629374490000|2021-08-19 12:01:30|14746.5|14744.5|14743.9|14741.9|14746.5|14744.5|14743.3|14741.3|67
1629374500000|2021-08-19 12:01:40|14744|14742|14743.4|14741.4|14745.1|14743.1|14743.4|14741.4|51
1629374510000|2021-08-19 12:01:50|14743.3|14741.3|14743.3|14741.3|14743.9|14741.9|14742.9|14740.9|26
1629374520000|2021-08-19 12:02:00|14743.4|14741.4|14744.5|14742.5|14745.3|14743.3|14743.1|14741.1|45
1629374530000|2021-08-19 12:02:10|14744.4|14742.4|14740.8|14738.8|14744.5|14742.5|14740.4|14738.4|148
1629374540000|2021-08-19 12:02:20|14740.6|14738.6|14740.6|14738.6|14741|14739|14739.8|14737.8|72
1629374550000|2021-08-19 12:02:30|14740.5|14738.5|14742.4|14740.4|14742.5|14740.5|14739.1|14737.1|95
1629374560000|2021-08-19 12:02:40|14742.5|14740.5|14743.8|14741.8|14743.9|14741.9|14741.8|14739.8|52
1629374570000|2021-08-19 12:02:50|14743.6|14741.6|14744.4|14742.4|14745.3|14743.3|14742.8|14740.8|76
1629374580000|2021-08-19 12:03:00|14744.3|14742.3|14742.9|14740.9|14744.3|14742.3|14742.1|14740.1|83
1629374590000|2021-08-19 12:03:10|14742.6|14740.6|14743.4|14741.4|14744|14742|14742.6|14740.6|32
1629374600000|2021-08-19 12:03:20|14743.5|14741.5|14741.9|14739.9|14744.1|14742.1|14740.5|14738.5|45
1629374610000|2021-08-19 12:03:30|14742.1|14740.1|14741.6|14739.6|14742.4|14740.4|14740.1|14738.1|54
1629374620000|2021-08-19 12:03:40|14741.5|14739.5|14743.8|14741.8|14744.6|14742.6|14740.9|14738.9|49
1629374630000|2021-08-19 12:03:50|14743.6|14741.6|14744.9|14742.9|14744.9|14742.9|14743.6|14741.6|19
1629374640000|2021-08-19 12:04:00|14745|14743|14744.6|14742.6|14745.1|14743.1|14743.3|14741.3|33
1629374650000|2021-08-19 12:04:10|14744.8|14742.8|14744.5|14742.5|14745|14743|14743.9|14741.9|17
1629374660000|2021-08-19 12:04:20|14744.6|14742.6|14745.4|14743.4|14745.6|14743.6|14744.1|14742.1|32
1629374670000|2021-08-19 12:04:30|14745.5|14743.5|14746.4|14744.4|14746.6|14744.6|14745.1|14743.1|52
1629374680000|2021-08-19 12:04:40|14746.5|14744.5|14745.5|14743.5|14747|14745|14744.8|14742.8|35
1629374690000|2021-08-19 12:04:50|14745.6|14743.6|14746.5|14744.5|14748|14746|14745.6|14743.6|69
1629374700000|2021-08-19 12:05:00|14746.6|14744.6|14747.6|14745.6|14747.6|14745.6|14746.3|14744.3|35
1629374710000|2021-08-19 12:05:10|14747.8|14745.8|14749.4|14747.4|14749.8|14747.8|14747|14745|54
1629374720000|2021-08-19 12:05:20|14749.3|14747.3|14748.9|14746.9|14749.8|14747.8|14748.1|14746.1|59
1629374730000|2021-08-19 12:05:30|14748.8|14746.8|14748.6|14746.6|14749.1|14747.1|14747.9|14745.9|33
1629374740000|2021-08-19 12:05:40|14748.5|14746.5|14750|14748|14750.6|14748.6|14748|14746|64
1629374750000|2021-08-19 12:05:50|14749.9|14747.9|14750.1|14748.1|14750.4|14748.4|14749.6|14747.6|9
1629374760000|2021-08-19 12:06:00|14750|14748|14750.6|14748.6|14750.6|14748.6|14749.3|14747.3|41
1629374770000|2021-08-19 12:06:10|14750.5|14748.5|14749.6|14747.6|14750.6|14748.6|14749.4|14747.4|21
1629374780000|2021-08-19 12:06:20|14749.5|14747.5|14751.3|14749.3|14751.4|14749.4|14749.1|14747.1|51
1629374790000|2021-08-19 12:06:30|14751.4|14749.4|14750.6|14748.6|14751.5|14749.5|14750.1|14748.1|35
1629374800000|2021-08-19 12:06:40|14750.8|14748.8|14750.6|14748.6|14751.4|14749.4|14750.3|14748.3|19
1629374810000|2021-08-19 12:06:50|14750.5|14748.5|14750.9|14748.9|14751|14749|14750.3|14748.3|43
1629374820000|2021-08-19 12:07:00|14750.6|14748.6|14751.1|14749.1|14751.5|14749.5|14749.9|14747.9|17
1629374830000|2021-08-19 12:07:10|14750.9|14748.9|14750.3|14748.3|14751.4|14749.4|14749.4|14747.4|24
1629374840000|2021-08-19 12:07:20|14750.4|14748.4|14751.4|14749.4|14751.4|14749.4|14749.5|14747.5|31
1629374850000|2021-08-19 12:07:30|14751.5|14749.5|14751.9|14749.9|14752.1|14750.1|14751.3|14749.3|36
1629374860000|2021-08-19 12:07:40|14751.8|14749.8|14752.3|14750.3|14752.3|14750.3|14751.8|14749.8|18
1629374870000|2021-08-19 12:07:50|14752.9|14750.9|14751.1|14749.1|14753.1|14751.1|14751.1|14749.1|31
1629374880000|2021-08-19 12:08:00|14751.3|14749.3|14750.4|14748.4|14751.3|14749.3|14750.4|14748.4|31
1629374890000|2021-08-19 12:08:10|14750.1|14748.1|14750.8|14748.8|14751.1|14749.1|14750|14748|26
1629374900000|2021-08-19 12:08:20|14750.6|14748.6|14750.5|14748.5|14750.9|14748.9|14749.9|14747.9|17
1629374910000|2021-08-19 12:08:30|14750.4|14748.4|14751|14749|14751.1|14749.1|14750.1|14748.1|18
1629374920000|2021-08-19 12:08:40|14750.9|14748.9|14751|14749|14751.5|14749.5|14750.5|14748.5|15
1629374930000|2021-08-19 12:08:50|14751.1|14749.1|14751.9|14749.9|14752.1|14750.1|14750.4|14748.4|30
1629374940000|2021-08-19 12:09:00|14752.1|14750.1|14755.4|14753.4|14756.6|14754.6|14752|14750|153
1629374950000|2021-08-19 12:09:10|14755.3|14753.3|14756.6|14754.6|14756.6|14754.6|14753.4|14751.4|84
1629374960000|2021-08-19 12:09:20|14756.8|14754.8|14756.9|14754.9|14757.6|14755.6|14756.3|14754.3|62
1629374970000|2021-08-19 12:09:30|14756.8|14754.8|14755.9|14753.9|14757.6|14755.6|14755.9|14753.9|47
1629374980000|2021-08-19 12:09:40|14755.6|14753.6|14757|14755|14757|14755|14755.3|14753.3|39
1629374990000|2021-08-19 12:09:50|14756.9|14754.9|14757|14755|14757.1|14755.1|14756|14754|41
1629375000000|2021-08-19 12:10:00|14757.1|14755.1|14757.4|14755.4|14757.6|14755.6|14756.1|14754.1|49
1629375010000|2021-08-19 12:10:10|14757.5|14755.5|14759.6|14757.6|14760.3|14758.3|14756.9|14754.9|174
1629375020000|2021-08-19 12:10:20|14759.4|14757.4|14759.4|14757.4|14760.1|14758.1|14759.1|14757.1|75
1629375030000|2021-08-19 12:10:30|14759.3|14757.3|14759.4|14757.4|14760.5|14758.5|14758.8|14756.8|38
1629375040000|2021-08-19 12:10:40|14759.5|14757.5|14760.4|14758.4|14761.3|14759.3|14759.4|14757.4|58
1629375050000|2021-08-19 12:10:50|14760.5|14758.5|14760.9|14758.9|14761.3|14759.3|14760.1|14758.1|44
1629375060000|2021-08-19 12:11:00|14760.8|14758.8|14759.3|14757.3|14760.9|14758.9|14759.1|14757.1|43
1629375070000|2021-08-19 12:11:10|14759.1|14757.1|14759.3|14757.3|14759.9|14757.9|14758.9|14756.9|36
1629375080000|2021-08-19 12:11:20|14759.4|14757.4|14758.1|14756.1|14759.5|14757.5|14757.9|14755.9|13
1629375090000|2021-08-19 12:11:30|14758.3|14756.3|14756.6|14754.6|14758.4|14756.4|14756.4|14754.4|64
1629375100000|2021-08-19 12:11:40|14756.5|14754.5|14755.8|14753.8|14756.9|14754.9|14755.5|14753.5|22
1629375110000|2021-08-19 12:11:50|14755.6|14753.6|14756.6|14754.6|14756.6|14754.6|14755.4|14753.4|34
1629375120000|2021-08-19 12:12:00|14756.5|14754.5|14755.9|14753.9|14756.9|14754.9|14755.9|14753.9|16
1629375130000|2021-08-19 12:12:10|14755.6|14753.6|14755.5|14753.5|14756.1|14754.1|14755.1|14753.1|41
1629375140000|2021-08-19 12:12:20|14755.6|14753.6|14755.1|14753.1|14755.6|14753.6|14754.9|14752.9|11
1629375150000|2021-08-19 12:12:30|14755|14753|14752.9|14750.9|14755|14753|14752.5|14750.5|154
1629375160000|2021-08-19 12:12:40|14752.8|14750.8|14756.9|14754.9|14757|14755|14752.8|14750.8|39
1629375170000|2021-08-19 12:12:50|14756.4|14754.4|14754.6|14752.6|14757|14755|14754.6|14752.6|54
1629375180000|2021-08-19 12:13:00|14754.4|14752.4|14756.4|14754.4|14756.5|14754.5|14753|14751|40
1629375190000|2021-08-19 12:13:10|14756.5|14754.5|14758.1|14756.1|14758.9|14756.9|14755.9|14753.9|74
1629375200000|2021-08-19 12:13:20|14757.9|14755.9|14757.1|14755.1|14758.4|14756.4|14757.1|14755.1|15
1629375210000|2021-08-19 12:13:30|14757|14755|14759.3|14757.3|14759.4|14757.4|14756.9|14754.9|39
1629375220000|2021-08-19 12:13:40|14759.1|14757.1|14758.4|14756.4|14759.5|14757.5|14757.8|14755.8|19
1629375230000|2021-08-19 12:13:50|14758.3|14756.3|14757|14755|14758.3|14756.3|14756.8|14754.8|11
1629375240000|2021-08-19 12:14:00|14757.1|14755.1|14754.4|14752.4|14757.1|14755.1|14754.3|14752.3|35
1629375250000|2021-08-19 12:14:10|14754|14752|14753.4|14751.4|14754|14752|14752.6|14750.6|62
1629375260000|2021-08-19 12:14:20|14753.3|14751.3|14753.1|14751.1|14753.4|14751.4|14752.9|14750.9|11
1629375270000|2021-08-19 12:14:30|14753|14751|14752.1|14750.1|14753|14751|14751.9|14749.9|32
1629375280000|2021-08-19 12:14:40|14752.3|14750.3|14751.5|14749.5|14752.4|14750.4|14750.9|14748.9|46
1629375290000|2021-08-19 12:14:50|14751.4|14749.4|14752.9|14750.9|14752.9|14750.9|14750.6|14748.6|52
1629375300000|2021-08-19 12:15:00|14752.8|14750.8|14752.4|14750.4|14753.3|14751.3|14751.6|14749.6|62
1629375310000|2021-08-19 12:15:10|14752.3|14750.3|14752.5|14750.5|14752.8|14750.8|14752|14750|26
1629375320000|2021-08-19 12:15:20|14752.4|14750.4|14750.9|14748.9|14752.5|14750.5|14750.5|14748.5|35
1629375330000|2021-08-19 12:15:30|14750.8|14748.8|14754.1|14752.1|14754.6|14752.6|14750.8|14748.8|29
1629375340000|2021-08-19 12:15:40|14754.6|14752.6|14753.4|14751.4|14754.6|14752.6|14753.4|14751.4|40
1629375350000|2021-08-19 12:15:50|14753.5|14751.5|14752.9|14750.9|14754.4|14752.4|14752.9|14750.9|23
1629375360000|2021-08-19 12:16:00|14752.1|14750.1|14749.4|14747.4|14752.1|14750.1|14749.3|14747.3|117
1629375370000|2021-08-19 12:16:10|14749.6|14747.6|14751.5|14749.5|14752|14750|14749.4|14747.4|15
1629375380000|2021-08-19 12:16:20|14751.4|14749.4|14750.1|14748.1|14751.6|14749.6|14749.4|14747.4|43
1629375390000|2021-08-19 12:16:30|14750.3|14748.3|14750.4|14748.4|14750.4|14748.4|14749.4|14747.4|12
1629375400000|2021-08-19 12:16:40|14750.3|14748.3|14750.4|14748.4|14751.1|14749.1|14750|14748|3
1629375410000|2021-08-19 12:16:50|14750.1|14748.1|14750.4|14748.4|14750.6|14748.6|14749.1|14747.1|38
1629375420000|2021-08-19 12:17:00|14750.5|14748.5|14749|14747|14750.6|14748.6|14748.9|14746.9|34
1629375430000|2021-08-19 12:17:10|14748.9|14746.9|14749.3|14747.3|14749.6|14747.6|14748.6|14746.6|16
1629375440000|2021-08-19 12:17:20|14749.4|14747.4|14750.4|14748.4|14750.5|14748.5|14749.3|14747.3|18
1629375450000|2021-08-19 12:17:30|14750.3|14748.3|14750.3|14748.3|14750.6|14748.6|14749.4|14747.4|19
1629375460000|2021-08-19 12:17:40|14750.4|14748.4|14750.4|14748.4|14750.9|14748.9|14749.4|14747.4|19
1629375470000|2021-08-19 12:17:50|14750.3|14748.3|14750.9|14748.9|14750.9|14748.9|14750.1|14748.1|18
1629375480000|2021-08-19 12:18:00|14750.8|14748.8|14749.1|14747.1|14751.1|14749.1|14748.5|14746.5|38
1629375490000|2021-08-19 12:18:10|14749|14747|14750.6|14748.6|14750.6|14748.6|14748.6|14746.6|49
1629375500000|2021-08-19 12:18:20|14750.8|14748.8|14751.8|14749.8|14751.8|14749.8|14750.4|14748.4|12
1629375510000|2021-08-19 12:18:30|14752.1|14750.1|14751.8|14749.8|14752.3|14750.3|14750.4|14748.4|29
1629375520000|2021-08-19 12:18:40|14751.6|14749.6|14749.6|14747.6|14751.9|14749.9|14749.5|14747.5|91
1629375530000|2021-08-19 12:18:50|14749.5|14747.5|14749.9|14747.9|14750.3|14748.3|14749.4|14747.4|12
1629375540000|2021-08-19 12:19:00|14749.5|14747.5|14750.4|14748.4|14751|14749|14748.9|14746.9|20
1629375550000|2021-08-19 12:19:10|14750.3|14748.3|14750.4|14748.4|14751|14749|14750|14748|13
1629375560000|2021-08-19 12:19:20|14750.5|14748.5|14750.1|14748.1|14751|14749|14750|14748|8
1629375570000|2021-08-19 12:19:30|14750.3|14748.3|14751.8|14749.8|14751.9|14749.9|14750.3|14748.3|4
1629375580000|2021-08-19 12:19:40|14751.6|14749.6|14751.8|14749.8|14751.9|14749.9|14751.4|14749.4|16
1629375590000|2021-08-19 12:19:50|14751.9|14749.9|14752.5|14750.5|14753.1|14751.1|14751.6|14749.6|27
1629375600000|2021-08-19 12:20:00|14752.6|14750.6|14752.6|14750.6|14753|14751|14751.9|14749.9|32
1629375610000|2021-08-19 12:20:10|14752.8|14750.8|14754.6|14752.6|14754.6|14752.6|14752.4|14750.4|32
1629375620000|2021-08-19 12:20:20|14755.4|14753.4|14757.8|14755.8|14758.4|14756.4|14755.4|14753.4|121
1629375630000|2021-08-19 12:20:30|14757|14755|14758.6|14756.6|14758.9|14756.9|14756.8|14754.8|61
1629375640000|2021-08-19 12:20:40|14758.5|14756.5|14759.9|14757.9|14760.1|14758.1|14758.4|14756.4|49
1629375650000|2021-08-19 12:20:50|14760.1|14758.1|14761.1|14759.1|14761.1|14759.1|14759.1|14757.1|72
1629375660000|2021-08-19 12:21:00|14761|14759|14760.6|14758.6|14761.1|14759.1|14759.9|14757.9|58
1629375670000|2021-08-19 12:21:10|14760.5|14758.5|14760.6|14758.6|14763.6|14761.6|14760.4|14758.4|164
1629375680000|2021-08-19 12:21:20|14760.9|14758.9|14762.9|14760.9|14763.9|14761.9|14760.6|14758.6|104
1629375690000|2021-08-19 12:21:30|14762.5|14760.5|14759.9|14757.9|14763|14761|14759.9|14757.9|43
1629375700000|2021-08-19 12:21:40|14759.8|14757.8|14759.5|14757.5|14760|14758|14758.5|14756.5|34
1629375710000|2021-08-19 12:21:50|14759.4|14757.4|14759.6|14757.6|14760.4|14758.4|14759.4|14757.4|21
1629375720000|2021-08-19 12:22:00|14759.8|14757.8|14760.1|14758.1|14760.1|14758.1|14758.9|14756.9|30
1629375730000|2021-08-19 12:22:10|14760.6|14758.6|14761.9|14759.9|14762.5|14760.5|14760.6|14758.6|84
1629375740000|2021-08-19 12:22:20|14762|14760|14763.6|14761.6|14764.5|14762.5|14761.9|14759.9|45
1629375750000|2021-08-19 12:22:30|14763.5|14761.5|14765.4|14763.4|14765.5|14763.5|14763.5|14761.5|97
1629375760000|2021-08-19 12:22:40|14765.5|14763.5|14767.9|14765.9|14769.9|14767.9|14765|14763|216
1629375770000|2021-08-19 12:22:50|14768.1|14766.1|14767.5|14765.5|14768.6|14766.6|14765.9|14763.9|45
1629375780000|2021-08-19 12:23:00|14767.6|14765.6|14767.4|14765.4|14768.4|14766.4|14766.9|14764.9|37
1629375790000|2021-08-19 12:23:10|14767.3|14765.3|14766.4|14764.4|14768.1|14766.1|14766.1|14764.1|45
1629375800000|2021-08-19 12:23:20|14766.5|14764.5|14768.8|14766.8|14768.8|14766.8|14766.5|14764.5|56
1629375810000|2021-08-19 12:23:30|14768.6|14766.6|14769.4|14767.4|14769.9|14767.9|14768.4|14766.4|41
1629375820000|2021-08-19 12:23:40|14769.3|14767.3|14769.6|14767.6|14769.9|14767.9|14768.6|14766.6|26
1629375830000|2021-08-19 12:23:50|14769.1|14767.1|14770.6|14768.6|14771.4|14769.4|14769|14767|104
1629375840000|2021-08-19 12:24:00|14770.5|14768.5|14767|14765|14770.6|14768.6|14766.8|14764.8|45
1629375850000|2021-08-19 12:24:10|14766.9|14764.9|14767.1|14765.1|14767.6|14765.6|14766.9|14764.9|22
1629375860000|2021-08-19 12:24:20|14767|14765|14767.8|14765.8|14767.8|14765.8|14766.8|14764.8|22
1629375870000|2021-08-19 12:24:30|14767.9|14765.9|14768.1|14766.1|14769|14767|14767.9|14765.9|13
1629375880000|2021-08-19 12:24:40|14768|14766|14767.8|14765.8|14768.4|14766.4|14767.6|14765.6|17
1629375890000|2021-08-19 12:24:50|14767.9|14765.9|14771.3|14769.3|14771.4|14769.4|14767.8|14765.8|43
1629375900000|2021-08-19 12:25:00|14771.1|14769.1|14773.5|14771.5|14773.5|14771.5|14771.1|14769.1|92
1629375910000|2021-08-19 12:25:10|14773.6|14771.6|14774.8|14772.8|14775|14773|14771.8|14769.8|196
1629375920000|2021-08-19 12:25:20|14774.3|14772.3|14773.5|14771.5|14775.8|14773.8|14773|14771|75
1629375930000|2021-08-19 12:25:30|14773.4|14771.4|14774.8|14772.8|14774.8|14772.8|14773.1|14771.1|33
1629375940000|2021-08-19 12:25:40|14774.6|14772.6|14777.9|14775.9|14778|14776|14774.6|14772.6|83
1629375950000|2021-08-19 12:25:50|14777.6|14775.6|14777.4|14775.4|14778.1|14776.1|14776.5|14774.5|77
1629375960000|2021-08-19 12:26:00|14777.3|14775.3|14779.6|14777.6|14780.6|14778.6|14777.3|14775.3|139
1629375970000|2021-08-19 12:26:10|14779.9|14777.9|14780.6|14778.6|14781.4|14779.4|14779.6|14777.6|121
1629375980000|2021-08-19 12:26:20|14780.3|14778.3|14776.9|14774.9|14780.4|14778.4|14776.8|14774.8|90
1629375990000|2021-08-19 12:26:30|14776.8|14774.8|14773.9|14771.9|14777.1|14775.1|14772.8|14770.8|152
1629376000000|2021-08-19 12:26:40|14774.3|14772.3|14773.3|14771.3|14774.3|14772.3|14772.1|14770.1|113
1629376010000|2021-08-19 12:26:50|14773.1|14771.1|14769|14767|14773.1|14771.1|14767.8|14765.8|181
1629376020000|2021-08-19 12:27:00|14769.1|14767.1|14766.8|14764.8|14769.1|14767.1|14766.6|14764.6|59
1629376030000|2021-08-19 12:27:10|14766.9|14764.9|14767|14765|14767.8|14765.8|14766.4|14764.4|23
1629376040000|2021-08-19 12:27:20|14766.9|14764.9|14767.4|14765.4|14767.9|14765.9|14766|14764|48
1629376050000|2021-08-19 12:27:30|14767.5|14765.5|14768.3|14766.3|14769.1|14767.1|14767.5|14765.5|35
1629376060000|2021-08-19 12:27:40|14768.4|14766.4|14768.3|14766.3|14769.9|14767.9|14768.1|14766.1|31
1629376070000|2021-08-19 12:27:50|14768.1|14766.1|14767|14765|14768.3|14766.3|14767|14765|14
1629376080000|2021-08-19 12:28:00|14766.9|14764.9|14768.8|14766.8|14769.4|14767.4|14766.9|14764.9|43
1629376090000|2021-08-19 12:28:10|14768.6|14766.6|14769.9|14767.9|14769.9|14767.9|14768.6|14766.6|24
1629376100000|2021-08-19 12:28:20|14769.8|14767.8|14770.5|14768.5|14771|14769|14769.8|14767.8|28
1629376110000|2021-08-19 12:28:30|14770.4|14768.4|14770.4|14768.4|14771.5|14769.5|14770.3|14768.3|28
1629376120000|2021-08-19 12:28:40|14770.3|14768.3|14771|14769|14771.5|14769.5|14770.3|14768.3|17
1629376130000|2021-08-19 12:28:50|14770.9|14768.9|14771|14769|14771.1|14769.1|14770.6|14768.6|14
1629376140000|2021-08-19 12:29:00|14770.9|14768.9|14770.9|14768.9|14771.3|14769.3|14770.8|14768.8|9
1629376150000|2021-08-19 12:29:10|14770.6|14768.6|14771.8|14769.8|14771.9|14769.9|14770.3|14768.3|28
1629376160000|2021-08-19 12:29:20|14771.9|14769.9|14770.3|14768.3|14771.9|14769.9|14770.3|14768.3|32
1629376170000|2021-08-19 12:29:30|14770.4|14768.4|14769.6|14767.6|14770.8|14768.8|14768.9|14766.9|24
1629376180000|2021-08-19 12:29:40|14769.5|14767.5|14769|14767|14769.5|14767.5|14768.9|14766.9|12
1629376190000|2021-08-19 12:29:50|14768.8|14766.8|14767.8|14765.8|14769.1|14767.1|14767.4|14765.4|31
1629376200000|2021-08-19 12:30:00|14768|14766|14767.8|14765.8|14768.4|14766.4|14767.8|14765.8|10
1629376210000|2021-08-19 12:30:10|14767.9|14765.9|14763.8|14761.8|14767.9|14765.9|14763.6|14761.6|108
1629376220000|2021-08-19 12:30:20|14763.5|14761.5|14762.5|14760.5|14763.5|14761.5|14760.8|14758.8|113
1629376230000|2021-08-19 12:30:30|14762.6|14760.6|14766.5|14764.5|14768|14766|14762.6|14760.6|71
1629376240000|2021-08-19 12:30:40|14766.4|14764.4|14766.8|14764.8|14769|14767|14764|14762|87
1629376250000|2021-08-19 12:30:50|14766.9|14764.9|14769.3|14767.3|14769.8|14767.8|14766.6|14764.6|54
1629376260000|2021-08-19 12:31:00|14769.1|14767.1|14766.3|14764.3|14771.8|14769.8|14766|14764|94
1629376270000|2021-08-19 12:31:10|14766|14764|14764.3|14762.3|14766.3|14764.3|14763.6|14761.6|23
1629376280000|2021-08-19 12:31:20|14764|14762|14766.4|14764.4|14766.4|14764.4|14763.5|14761.5|30
1629376290000|2021-08-19 12:31:30|14767|14765|14765.6|14763.6|14768.3|14766.3|14764.3|14762.3|27
1629376300000|2021-08-19 12:31:40|14765.4|14763.4|14765.6|14763.6|14767|14765|14765.4|14763.4|22
1629376310000|2021-08-19 12:31:50|14765.5|14763.5|14767.6|14765.6|14767.6|14765.6|14765.5|14763.5|44
1629376320000|2021-08-19 12:32:00|14767.5|14765.5|14768.5|14766.5|14769.5|14767.5|14767.3|14765.3|30
1629376330000|2021-08-19 12:32:10|14768.3|14766.3|14767.4|14765.4|14768.9|14766.9|14767|14765|64
1629376340000|2021-08-19 12:32:20|14767.3|14765.3|14768|14766|14768.6|14766.6|14767|14765|54
1629376350000|2021-08-19 12:32:30|14768.1|14766.1|14767.5|14765.5|14768.1|14766.1|14767|14765|41
1629376360000|2021-08-19 12:32:40|14767.6|14765.6|14769.1|14767.1|14769.1|14767.1|14767.5|14765.5|13
1629376370000|2021-08-19 12:32:50|14769.8|14767.8|14768.3|14766.3|14770|14768|14768|14766|69
1629376380000|2021-08-19 12:33:00|14768.1|14766.1|14770.6|14768.6|14771.1|14769.1|14768|14766|53
1629376390000|2021-08-19 12:33:10|14770.8|14768.8|14768.6|14766.6|14770.8|14768.8|14768.3|14766.3|22
1629376400000|2021-08-19 12:33:20|14768.5|14766.5|14766.1|14764.1|14768.5|14766.5|14765.3|14763.3|69
1629376410000|2021-08-19 12:33:30|14766|14764|14765.6|14763.6|14767|14765|14765.1|14763.1|19
1629376420000|2021-08-19 12:33:40|14766|14764|14765.9|14763.9|14767|14765|14765.1|14763.1|35
1629376430000|2021-08-19 12:33:50|14766.1|14764.1|14763.1|14761.1|14766.6|14764.6|14763|14761|53
1629376440000|2021-08-19 12:34:00|14762.9|14760.9|14764|14762|14764.3|14762.3|14761.3|14759.3|90
1629376450000|2021-08-19 12:34:10|14763.9|14761.9|14761.9|14759.9|14763.9|14761.9|14761.3|14759.3|84
1629376460000|2021-08-19 12:34:20|14761.5|14759.5|14761.1|14759.1|14761.9|14759.9|14759.6|14757.6|104
1629376470000|2021-08-19 12:34:30|14761|14759|14761.6|14759.6|14761.8|14759.8|14760.1|14758.1|34
1629376480000|2021-08-19 12:34:40|14761.8|14759.8|14763|14761|14764.5|14762.5|14761.8|14759.8|36
1629376490000|2021-08-19 12:34:50|14763.4|14761.4|14762.3|14760.3|14763.8|14761.8|14761.5|14759.5|7
1629376500000|2021-08-19 12:35:00|14762|14760|14762.9|14760.9|14764.4|14762.4|14761.9|14759.9|49
1629376510000|2021-08-19 12:35:10|14763.1|14761.1|14763|14761|14763.5|14761.5|14762.5|14760.5|20
1629376520000|2021-08-19 12:35:20|14762.9|14760.9|14763|14761|14763.1|14761.1|14762|14760|9
1629376530000|2021-08-19 12:35:30|14762.9|14760.9|14764.8|14762.8|14765.4|14763.4|14762.8|14760.8|49
1629376540000|2021-08-19 12:35:40|14764.9|14762.9|14763.1|14761.1|14765|14763|14762.9|14760.9|32
1629376550000|2021-08-19 12:35:50|14763.3|14761.3|14765.3|14763.3|14765.4|14763.4|14763|14761|14
1629376560000|2021-08-19 12:36:00|14765.1|14763.1|14770.5|14768.5|14770.5|14768.5|14764.8|14762.8|97
1629376570000|2021-08-19 12:36:10|14770.8|14768.8|14769.6|14767.6|14771.3|14769.3|14769.6|14767.6|78
1629376580000|2021-08-19 12:36:20|14769.5|14767.5|14770.4|14768.4|14770.4|14768.4|14769|14767|50
1629376590000|2021-08-19 12:36:30|14770.5|14768.5|14770.1|14768.1|14771.1|14769.1|14769.6|14767.6|36
1629376600000|2021-08-19 12:36:40|14770|14768|14770|14768|14770.4|14768.4|14768.8|14766.8|23
1629376610000|2021-08-19 12:36:50|14770.1|14768.1|14771.5|14769.5|14771.5|14769.5|14769.9|14767.9|16
1629376620000|2021-08-19 12:37:00|14771.1|14769.1|14768.5|14766.5|14771.1|14769.1|14767.6|14765.6|42
1629376630000|2021-08-19 12:37:10|14768.4|14766.4|14768.1|14766.1|14769.8|14767.8|14767.8|14765.8|17
1629376640000|2021-08-19 12:37:20|14767.9|14765.9|14768.4|14766.4|14768.9|14766.9|14766.9|14764.9|26
1629376650000|2021-08-19 12:37:30|14768.3|14766.3|14768.1|14766.1|14768.4|14766.4|14766.9|14764.9|6
1629376660000|2021-08-19 12:37:40|14768|14766|14762.3|14760.3|14768|14766|14762.3|14760.3|69
1629376670000|2021-08-19 12:37:50|14761.6|14759.6|14761.8|14759.8|14763.3|14761.3|14760.6|14758.6|38
1629376680000|2021-08-19 12:38:00|14761.6|14759.6|14763.5|14761.5|14764.6|14762.6|14760.9|14758.9|52
1629376690000|2021-08-19 12:38:10|14763.6|14761.6|14763.1|14761.1|14764|14762|14762.9|14760.9|17
1629376700000|2021-08-19 12:38:20|14763.3|14761.3|14765.8|14763.8|14766|14764|14763|14761|22
1629376710000|2021-08-19 12:38:30|14765.9|14763.9|14765.8|14763.8|14766.8|14764.8|14764.6|14762.6|16
1629376720000|2021-08-19 12:38:40|14766.3|14764.3|14768.3|14766.3|14768.3|14766.3|14765.9|14763.9|12
1629376730000|2021-08-19 12:38:50|14768.1|14766.1|14769.8|14767.8|14770|14768|14766.9|14764.9|41
1629376740000|2021-08-19 12:39:00|14769.6|14767.6|14768.8|14766.8|14770.8|14768.8|14768.6|14766.6|32
1629376750000|2021-08-19 12:39:10|14768.6|14766.6|14770.3|14768.3|14770.5|14768.5|14768.6|14766.6|13
1629376760000|2021-08-19 12:39:20|14770|14768|14770|14768|14770.5|14768.5|14769.6|14767.6|40
1629376770000|2021-08-19 12:39:30|14769.9|14767.9|14769.8|14767.8|14770.3|14768.3|14769.1|14767.1|13
1629376780000|2021-08-19 12:39:40|14769.9|14767.9|14768.3|14766.3|14770.3|14768.3|14767.4|14765.4|33
1629376790000|2021-08-19 12:39:50|14768.1|14766.1|14772.1|14770.1|14772.1|14770.1|14768.1|14766.1|39
1629376800000|2021-08-19 12:40:00|14772|14770|14771.5|14769.5|14772.9|14770.9|14769.3|14767.3|68
1629376810000|2021-08-19 12:40:10|14771.6|14769.6|14770.3|14768.3|14772.9|14770.9|14770.3|14768.3|10
1629376820000|2021-08-19 12:40:20|14770|14768|14768.3|14766.3|14771.1|14769.1|14767.4|14765.4|29
1629376830000|2021-08-19 12:40:30|14768.8|14766.8|14769.3|14767.3|14769.4|14767.4|14767.8|14765.8|20
1629376840000|2021-08-19 12:40:40|14769.4|14767.4|14770.1|14768.1|14770.5|14768.5|14768.6|14766.6|22
1629376850000|2021-08-19 12:40:50|14770.3|14768.3|14770|14768|14771|14769|14768.5|14766.5|28
1629376860000|2021-08-19 12:41:00|14770.1|14768.1|14768.6|14766.6|14770.9|14768.9|14768.6|14766.6|26
1629376870000|2021-08-19 12:41:10|14768.8|14766.8|14768.1|14766.1|14769.8|14767.8|14768|14766|34
1629376880000|2021-08-19 12:41:20|14768.3|14766.3|14769.5|14767.5|14770|14768|14768|14766|9
1629376890000|2021-08-19 12:41:30|14769.4|14767.4|14772.9|14770.9|14772.9|14770.9|14769.1|14767.1|34
1629376900000|2021-08-19 12:41:40|14772.8|14770.8|14773.9|14771.9|14774.1|14772.1|14772|14770|62
1629376910000|2021-08-19 12:41:50|14773.6|14771.6|14774.6|14772.6|14775|14773|14773.4|14771.4|75
1629376920000|2021-08-19 12:42:00|14774.8|14772.8|14772.8|14770.8|14775|14773|14771.1|14769.1|60
1629376930000|2021-08-19 12:42:10|14772.6|14770.6|14773.9|14771.9|14773.9|14771.9|14772.1|14770.1|28
1629376940000|2021-08-19 12:42:20|14773.8|14771.8|14771|14769|14773.8|14771.8|14770|14768|44
1629376950000|2021-08-19 12:42:30|14770.9|14768.9|14766.1|14764.1|14770.9|14768.9|14766.1|14764.1|91
1629376960000|2021-08-19 12:42:40|14765.3|14763.3|14767.8|14765.8|14768.1|14766.1|14764.6|14762.6|97
1629376970000|2021-08-19 12:42:50|14767.6|14765.6|14769.4|14767.4|14769.6|14767.6|14767.5|14765.5|58
1629376980000|2021-08-19 12:43:00|14769.5|14767.5|14772.9|14770.9|14773.1|14771.1|14769.4|14767.4|36
1629376990000|2021-08-19 12:43:10|14772.8|14770.8|14769.6|14767.6|14772.9|14770.9|14769.5|14767.5|39
1629377000000|2021-08-19 12:43:20|14769.9|14767.9|14770.6|14768.6|14771.1|14769.1|14769.3|14767.3|25
1629377010000|2021-08-19 12:43:30|14770.5|14768.5|14770.8|14768.8|14771.1|14769.1|14769.9|14767.9|33
1629377020000|2021-08-19 12:43:40|14770.6|14768.6|14772.4|14770.4|14772.5|14770.5|14770.5|14768.5|35
1629377030000|2021-08-19 12:43:50|14772.6|14770.6|14773.9|14771.9|14774.6|14772.6|14772.1|14770.1|100
1629377040000|2021-08-19 12:44:00|14774|14772|14773.4|14771.4|14774|14772|14771.6|14769.6|47
1629377050000|2021-08-19 12:44:10|14772.9|14770.9|14773|14771|14773|14771|14771.3|14769.3|57
1629377060000|2021-08-19 12:44:20|14772.9|14770.9|14774.1|14772.1|14774.3|14772.3|14772.5|14770.5|41
1629377070000|2021-08-19 12:44:30|14774.3|14772.3|14771.8|14769.8|14774.3|14772.3|14771.3|14769.3|49
1629377080000|2021-08-19 12:44:40|14771.6|14769.6|14772|14770|14772|14770|14770|14768|75
1629377090000|2021-08-19 12:44:50|14771.8|14769.8|14770|14768|14772.1|14770.1|14770|14768|13
1629377100000|2021-08-19 12:45:00|14770.1|14768.1|14768.5|14766.5|14772.6|14770.6|14768.3|14766.3|63
1629377110000|2021-08-19 12:45:10|14769.1|14767.1|14769.6|14767.6|14770.3|14768.3|14769.1|14767.1|18
1629377120000|2021-08-19 12:45:20|14769.5|14767.5|14767.6|14765.6|14769.5|14767.5|14767|14765|44
1629377130000|2021-08-19 12:45:30|14767.5|14765.5|14766.9|14764.9|14767.8|14765.8|14766.8|14764.8|10
1629377140000|2021-08-19 12:45:40|14766.8|14764.8|14767.1|14765.1|14768.1|14766.1|14766.3|14764.3|35
1629377150000|2021-08-19 12:45:50|14767|14765|14765.6|14763.6|14767|14765|14765.6|14763.6|17
1629377160000|2021-08-19 12:46:00|14765.8|14763.8|14766|14764|14767.4|14765.4|14765.6|14763.6|33
1629377170000|2021-08-19 12:46:10|14765.9|14763.9|14766.5|14764.5|14766.5|14764.5|14765.4|14763.4|18
1629377180000|2021-08-19 12:46:20|14766.4|14764.4|14766.4|14764.4|14766.5|14764.5|14765.5|14763.5|24
1629377190000|2021-08-19 12:46:30|14766.5|14764.5|14765.5|14763.5|14768|14766|14765.5|14763.5|23
1629377200000|2021-08-19 12:46:40|14765.6|14763.6|14765.4|14763.4|14765.6|14763.6|14765.3|14763.3|19
1629377210000|2021-08-19 12:46:50|14765.3|14763.3|14765.9|14763.9|14766.1|14764.1|14764.9|14762.9|25
1629377220000|2021-08-19 12:47:00|14765.8|14763.8|14763|14761|14765.8|14763.8|14763|14761|81
1629377230000|2021-08-19 12:47:10|14763.1|14761.1|14763.4|14761.4|14763.6|14761.6|14762.6|14760.6|30
1629377240000|2021-08-19 12:47:20|14762.4|14760.4|14761.4|14759.4|14763.5|14761.5|14761.1|14759.1|61
1629377250000|2021-08-19 12:47:30|14761.3|14759.3|14761.1|14759.1|14762.4|14760.4|14760.8|14758.8|36
1629377260000|2021-08-19 12:47:40|14761.3|14759.3|14761.8|14759.8|14762.1|14760.1|14761|14759|29
1629377270000|2021-08-19 12:47:50|14761.6|14759.6|14761.1|14759.1|14761.6|14759.6|14760.5|14758.5|30
1629377280000|2021-08-19 12:48:00|14760.9|14758.9|14759.9|14757.9|14761.1|14759.1|14759.5|14757.5|64
1629377290000|2021-08-19 12:48:10|14759.8|14757.8|14761|14759|14761.8|14759.8|14759.8|14757.8|25
1629377300000|2021-08-19 12:48:20|14761.1|14759.1|14761|14759|14761.4|14759.4|14760.4|14758.4|19
1629377310000|2021-08-19 12:48:30|14761.1|14759.1|14761.3|14759.3|14761.9|14759.9|14760.4|14758.4|20
1629377320000|2021-08-19 12:48:40|14761.1|14759.1|14761.1|14759.1|14761.1|14759.1|14759.9|14757.9|24
1629377330000|2021-08-19 12:48:50|14760.9|14758.9|14760.5|14758.5|14760.9|14758.9|14759.6|14757.6|51
1629377340000|2021-08-19 12:49:00|14760.4|14758.4|14758.6|14756.6|14760.4|14758.4|14758.6|14756.6|69
1629377350000|2021-08-19 12:49:10|14758.8|14756.8|14758.6|14756.6|14759|14757|14757.6|14755.6|62
1629377360000|2021-08-19 12:49:20|14758.8|14756.8|14760.9|14758.9|14761|14759|14758.8|14756.8|32
1629377370000|2021-08-19 12:49:30|14761|14759|14761.4|14759.4|14761.6|14759.6|14760.4|14758.4|21
1629377380000|2021-08-19 12:49:40|14761.5|14759.5|14759.9|14757.9|14761.6|14759.6|14759.9|14757.9|15
1629377390000|2021-08-19 12:49:50|14760|14758|14760.8|14758.8|14760.9|14758.9|14759.9|14757.9|4
1629377400000|2021-08-19 12:50:00|14760.6|14758.6|14756.8|14754.8|14761.1|14759.1|14756.8|14754.8|121
1629377410000|2021-08-19 12:50:10|14756.1|14754.1|14757.4|14755.4|14758.6|14756.6|14754.1|14752.1|199
1629377420000|2021-08-19 12:50:20|14757|14755|14757.6|14755.6|14757.8|14755.8|14757|14755|30
1629377430000|2021-08-19 12:50:30|14757.8|14755.8|14755.6|14753.6|14758.8|14756.8|14755.6|14753.6|46
1629377440000|2021-08-19 12:50:40|14755.8|14753.8|14757.8|14755.8|14758.1|14756.1|14755.6|14753.6|38
1629377450000|2021-08-19 12:50:50|14757.6|14755.6|14758|14756|14759|14757|14756.9|14754.9|28
1629377460000|2021-08-19 12:51:00|14758.1|14756.1|14758.4|14756.4|14758.5|14756.5|14757.1|14755.1|32
1629377470000|2021-08-19 12:51:10|14758.5|14756.5|14756.4|14754.4|14758.8|14756.8|14756.4|14754.4|24
1629377480000|2021-08-19 12:51:20|14756.5|14754.5|14755.9|14753.9|14756.9|14754.9|14755.6|14753.6|16
1629377490000|2021-08-19 12:51:30|14756.1|14754.1|14755.4|14753.4|14757.6|14755.6|14755.3|14753.3|24
1629377500000|2021-08-19 12:51:40|14755.5|14753.5|14754.1|14752.1|14756.1|14754.1|14754.1|14752.1|95
1629377510000|2021-08-19 12:51:50|14754.3|14752.3|14754|14752|14754.4|14752.4|14752.9|14750.9|99
1629377520000|2021-08-19 12:52:00|14754.1|14752.1|14755.9|14753.9|14755.9|14753.9|14753.9|14751.9|18
1629377530000|2021-08-19 12:52:10|14756.1|14754.1|14756.6|14754.6|14757.1|14755.1|14756|14754|23
1629377540000|2021-08-19 12:52:20|14756.5|14754.5|14756.9|14754.9|14756.9|14754.9|14756.1|14754.1|11
1629377550000|2021-08-19 12:52:30|14756.6|14754.6|14756.6|14754.6|14756.6|14754.6|14755.4|14753.4|15
1629377560000|2021-08-19 12:52:40|14756.8|14754.8|14755.5|14753.5|14756.9|14754.9|14754.8|14752.8|15
1629377570000|2021-08-19 12:52:50|14755.6|14753.6|14754.5|14752.5|14755.8|14753.8|14754.5|14752.5|14
1629377580000|2021-08-19 12:53:00|14754.6|14752.6|14754.5|14752.5|14755.3|14753.3|14754.4|14752.4|18
1629377590000|2021-08-19 12:53:10|14754.4|14752.4|14753.4|14751.4|14754.4|14752.4|14753|14751|33
1629377600000|2021-08-19 12:53:20|14753.5|14751.5|14752|14750|14753.5|14751.5|14751.8|14749.8|62
1629377610000|2021-08-19 12:53:30|14752.1|14750.1|14752.9|14750.9|14753.6|14751.6|14751.9|14749.9|41
1629377620000|2021-08-19 12:53:40|14753.1|14751.1|14751.9|14749.9|14753.8|14751.8|14751.8|14749.8|29
1629377630000|2021-08-19 12:53:50|14752|14750|14752.6|14750.6|14752.9|14750.9|14751.4|14749.4|36
1629377640000|2021-08-19 12:54:00|14752.8|14750.8|14752.6|14750.6|14752.9|14750.9|14751.6|14749.6|18
1629377650000|2021-08-19 12:54:10|14752.9|14750.9|14751.3|14749.3|14753.1|14751.1|14751.1|14749.1|24
1629377660000|2021-08-19 12:54:20|14751.1|14749.1|14750.8|14748.8|14752.8|14750.8|14750.6|14748.6|28
1629377670000|2021-08-19 12:54:30|14750.9|14748.9|14748|14746|14751.3|14749.3|14747.4|14745.4|201
1629377680000|2021-08-19 12:54:40|14748.1|14746.1|14748.1|14746.1|14749.1|14747.1|14747.8|14745.8|46
1629377690000|2021-08-19 12:54:50|14748.4|14746.4|14749.6|14747.6|14750|14748|14748.1|14746.1|38
1629377700000|2021-08-19 12:55:00|14749.5|14747.5|14748.9|14746.9|14749.6|14747.6|14747.6|14745.6|53
1629377710000|2021-08-19 12:55:10|14749.1|14747.1|14751.4|14749.4|14751.6|14749.6|14749.1|14747.1|54
1629377720000|2021-08-19 12:55:20|14751.3|14749.3|14749.1|14747.1|14751.4|14749.4|14749.1|14747.1|37
1629377730000|2021-08-19 12:55:30|14749|14747|14747.6|14745.6|14749.8|14747.8|14746.9|14744.9|75
1629377740000|2021-08-19 12:55:40|14747.5|14745.5|14747.4|14745.4|14748.6|14746.6|14747.1|14745.1|49
1629377750000|2021-08-19 12:55:50|14747.3|14745.3|14750.4|14748.4|14750.5|14748.5|14747|14745|67
1629377760000|2021-08-19 12:56:00|14750.3|14748.3|14749.6|14747.6|14750.3|14748.3|14749.1|14747.1|33
1629377770000|2021-08-19 12:56:10|14749.5|14747.5|14748|14746|14750|14748|14747.5|14745.5|48
1629377780000|2021-08-19 12:56:20|14748.1|14746.1|14749.1|14747.1|14749.5|14747.5|14748|14746|25
1629377790000|2021-08-19 12:56:30|14749.3|14747.3|14751.9|14749.9|14752.1|14750.1|14749|14747|45
1629377800000|2021-08-19 12:56:40|14752|14750|14752.6|14750.6|14753.5|14751.5|14751.9|14749.9|55
1629377810000|2021-08-19 12:56:50|14752.5|14750.5|14751.9|14749.9|14752.8|14750.8|14751.5|14749.5|33
1629377820000|2021-08-19 12:57:00|14751.8|14749.8|14750.4|14748.4|14751.8|14749.8|14750.4|14748.4|34
1629377830000|2021-08-19 12:57:10|14750.5|14748.5|14750.9|14748.9|14751.3|14749.3|14750.4|14748.4|31
1629377840000|2021-08-19 12:57:20|14750.8|14748.8|14748.6|14746.6|14751.4|14749.4|14748.5|14746.5|42
1629377850000|2021-08-19 12:57:30|14748.4|14746.4|14747.1|14745.1|14748.8|14746.8|14746.5|14744.5|62
1629377860000|2021-08-19 12:57:40|14746.9|14744.9|14749.6|14747.6|14749.6|14747.6|14746.6|14744.6|44
1629377870000|2021-08-19 12:57:50|14749.8|14747.8|14748.8|14746.8|14750|14748|14748.1|14746.1|29
1629377880000|2021-08-19 12:58:00|14748.6|14746.6|14749.9|14747.9|14750.6|14748.6|14748.6|14746.6|39
1629377890000|2021-08-19 12:58:10|14749.8|14747.8|14750.1|14748.1|14750.4|14748.4|14749.4|14747.4|17
1629377900000|2021-08-19 12:58:20|14750.3|14748.3|14751.1|14749.1|14751.9|14749.9|14750.3|14748.3|54
1629377910000|2021-08-19 12:58:30|14750.9|14748.9|14750.6|14748.6|14751.4|14749.4|14750.6|14748.6|35
1629377920000|2021-08-19 12:58:40|14750.8|14748.8|14751|14749|14752.3|14750.3|14750.5|14748.5|35
1629377930000|2021-08-19 12:58:50|14750.9|14748.9|14750.1|14748.1|14750.9|14748.9|14750|14748|15
1629377940000|2021-08-19 12:59:00|14750.3|14748.3|14749.6|14747.6|14751.5|14749.5|14749.4|14747.4|78
1629377950000|2021-08-19 12:59:10|14749.5|14747.5|14745.6|14743.6|14749.5|14747.5|14745.4|14743.4|166
1629377960000|2021-08-19 12:59:20|14745.8|14743.8|14746.6|14744.6|14747.9|14745.9|14745.8|14743.8|30
1629377970000|2021-08-19 12:59:30|14746.5|14744.5|14746.1|14744.1|14746.8|14744.8|14745.6|14743.6|55
1629377980000|2021-08-19 12:59:40|14746.3|14744.3|14744.6|14742.6|14746.6|14744.6|14743.9|14741.9|144
1629377990000|2021-08-19 12:59:50|14744.8|14742.8|14744.8|14742.8|14745.4|14743.4|14744.5|14742.5|39
1629378000000|2021-08-19 13:00:00|14744.6|14742.6|14748.4|14746.4|14748.4|14746.4|14744.4|14742.4|160
1629378010000|2021-08-19 13:00:10|14748.1|14746.1|14748.5|14746.5|14749.6|14747.6|14747.8|14745.8|161
1629378020000|2021-08-19 13:00:20|14748.6|14746.6|14748.4|14746.4|14749.8|14747.8|14747.4|14745.4|49
1629378030000|2021-08-19 13:00:30|14748.1|14746.1|14752.1|14750.1|14752.1|14750.1|14748.1|14746.1|131
1629378040000|2021-08-19 13:00:40|14752|14750|14752.4|14750.4|14753|14751|14751.4|14749.4|70
1629378050000|2021-08-19 13:00:50|14752.3|14750.3|14752.9|14750.9|14752.9|14750.9|14751.1|14749.1|71
1629378060000|2021-08-19 13:01:00|14753.5|14751.5|14758.1|14756.1|14758.1|14756.1|14753.4|14751.4|220
1629378070000|2021-08-19 13:01:10|14758.9|14756.9|14761.5|14759.5|14761.9|14759.9|14758.4|14756.4|262
1629378080000|2021-08-19 13:01:20|14761.6|14759.6|14761.1|14759.1|14762.1|14760.1|14761|14759|88
1629378090000|2021-08-19 13:01:30|14761.3|14759.3|14760.1|14758.1|14761.3|14759.3|14759.5|14757.5|59
1629378100000|2021-08-19 13:01:40|14759.9|14757.9|14760.3|14758.3|14760.3|14758.3|14759.4|14757.4|43
1629378110000|2021-08-19 13:01:50|14760.1|14758.1|14757.3|14755.3|14760.1|14758.1|14757.3|14755.3|46
1629378120000|2021-08-19 13:02:00|14757.1|14755.1|14759.4|14757.4|14759.4|14757.4|14756.9|14754.9|55
1629378130000|2021-08-19 13:02:10|14759.1|14757.1|14760.6|14758.6|14760.6|14758.6|14758.9|14756.9|25
1629378140000|2021-08-19 13:02:20|14760.5|14758.5|14761.6|14759.6|14764|14762|14760.5|14758.5|57
1629378150000|2021-08-19 13:02:30|14761.9|14759.9|14761.6|14759.6|14762.1|14760.1|14760.1|14758.1|46
1629378160000|2021-08-19 13:02:40|14761.9|14759.9|14762.1|14760.1|14762.8|14760.8|14761.1|14759.1|35
1629378170000|2021-08-19 13:02:50|14762|14760|14762.1|14760.1|14762.6|14760.6|14761.5|14759.5|31
1629378180000|2021-08-19 13:03:00|14762|14760|14759.6|14757.6|14762|14760|14759.4|14757.4|58
1629378190000|2021-08-19 13:03:10|14759.5|14757.5|14760.4|14758.4|14760.4|14758.4|14759.5|14757.5|27
1629378200000|2021-08-19 13:03:20|14760.5|14758.5|14761.4|14759.4|14761.9|14759.9|14759.9|14757.9|47
1629378210000|2021-08-19 13:03:30|14761.6|14759.6|14758.3|14756.3|14761.6|14759.6|14757.9|14755.9|45
1629378220000|2021-08-19 13:03:40|14758.1|14756.1|14760.6|14758.6|14760.6|14758.6|14758.1|14756.1|27
1629378230000|2021-08-19 13:03:50|14760.9|14758.9|14759.6|14757.6|14760.9|14758.9|14759.5|14757.5|22
1629378240000|2021-08-19 13:04:00|14759.5|14757.5|14760.9|14758.9|14761.9|14759.9|14759.1|14757.1|39
1629378250000|2021-08-19 13:04:10|14760.8|14758.8|14761.5|14759.5|14761.6|14759.6|14760.6|14758.6|13
1629378260000|2021-08-19 13:04:20|14761.4|14759.4|14755.9|14753.9|14761.4|14759.4|14755.8|14753.8|180
1629378270000|2021-08-19 13:04:30|14755.8|14753.8|14757.4|14755.4|14757.5|14755.5|14755.4|14753.4|56
1629378280000|2021-08-19 13:04:40|14757.3|14755.3|14757.5|14755.5|14757.9|14755.9|14756.8|14754.8|14
1629378290000|2021-08-19 13:04:50|14757.3|14755.3|14756.8|14754.8|14757.3|14755.3|14755.6|14753.6|29
1629378300000|2021-08-19 13:05:00|14756.6|14754.6|14755.1|14753.1|14757.6|14755.6|14754.8|14752.8|35
1629378310000|2021-08-19 13:05:10|14755|14753|14756.9|14754.9|14757.1|14755.1|14754.9|14752.9|39
1629378320000|2021-08-19 13:05:20|14757|14755|14755.6|14753.6|14757|14755|14755|14753|25
1629378330000|2021-08-19 13:05:30|14755.5|14753.5|14756.1|14754.1|14756.1|14754.1|14755|14753|17
1629378340000|2021-08-19 13:05:40|14756.6|14754.6|14758.8|14756.8|14759|14757|14756.6|14754.6|42
1629378350000|2021-08-19 13:05:50|14758.9|14756.9|14763.3|14761.3|14767|14765|14758.6|14756.6|380
1629378360000|2021-08-19 13:06:00|14763.4|14761.4|14763.4|14761.4|14763.9|14761.9|14761.6|14759.6|58
1629378370000|2021-08-19 13:06:10|14763.6|14761.6|14763|14761|14765.4|14763.4|14763|14761|69
1629378380000|2021-08-19 13:06:20|14763.1|14761.1|14763.9|14761.9|14764|14762|14762.6|14760.6|23
1629378390000|2021-08-19 13:06:30|14764|14762|14764.9|14762.9|14765.4|14763.4|14762.4|14760.4|46
1629378400000|2021-08-19 13:06:40|14764.8|14762.8|14764.8|14762.8|14765|14763|14763.6|14761.6|23
1629378410000|2021-08-19 13:06:50|14764.9|14762.9|14765.1|14763.1|14765.6|14763.6|14764.1|14762.1|35
1629378420000|2021-08-19 13:07:00|14765|14763|14765.5|14763.5|14767.4|14765.4|14764.9|14762.9|57
1629378430000|2021-08-19 13:07:10|14765.4|14763.4|14766.4|14764.4|14767.4|14765.4|14765.4|14763.4|34
1629378440000|2021-08-19 13:07:20|14765.4|14763.4|14766.4|14764.4|14767|14765|14764.4|14762.4|84
1629378450000|2021-08-19 13:07:30|14766.3|14764.3|14766.6|14764.6|14767.1|14765.1|14766|14764|35
1629378460000|2021-08-19 13:07:40|14766.5|14764.5|14765.6|14763.6|14766.6|14764.6|14765.4|14763.4|25
1629378470000|2021-08-19 13:07:50|14765.5|14763.5|14765.9|14763.9|14766.5|14764.5|14765.4|14763.4|13
1629378480000|2021-08-19 13:08:00|14765.8|14763.8|14766.6|14764.6|14767.4|14765.4|14765.4|14763.4|46
1629378490000|2021-08-19 13:08:10|14766.8|14764.8|14766.9|14764.9|14767.1|14765.1|14765.6|14763.6|86
1629378500000|2021-08-19 13:08:20|14767|14765|14766.8|14764.8|14769.1|14767.1|14766.6|14764.6|102
1629378510000|2021-08-19 13:08:30|14767.1|14765.1|14767.6|14765.6|14767.9|14765.9|14766.5|14764.5|68
1629378520000|2021-08-19 13:08:40|14767.8|14765.8|14769.4|14767.4|14769.6|14767.6|14767.8|14765.8|62
1629378530000|2021-08-19 13:08:50|14769.3|14767.3|14769.6|14767.6|14770.5|14768.5|14769.3|14767.3|56
1629378540000|2021-08-19 13:09:00|14769.4|14767.4|14770.4|14768.4|14770.5|14768.5|14769.1|14767.1|60
1629378550000|2021-08-19 13:09:10|14770.5|14768.5|14770.1|14768.1|14770.6|14768.6|14769.1|14767.1|53
1629378560000|2021-08-19 13:09:20|14770.3|14768.3|14771.9|14769.9|14771.9|14769.9|14769.6|14767.6|67
1629378570000|2021-08-19 13:09:30|14771.8|14769.8|14770.1|14768.1|14771.8|14769.8|14770.1|14768.1|38
1629378580000|2021-08-19 13:09:40|14770|14768|14766.3|14764.3|14770|14768|14766|14764|106
1629378590000|2021-08-19 13:09:50|14766.4|14764.4|14766|14764|14767|14765|14766|14764|78
1629378600000|2021-08-19 13:10:00|14766.4|14764.4|14767.4|14765.4|14767.6|14765.6|14765.9|14763.9|71
1629378610000|2021-08-19 13:10:10|14767.5|14765.5|14768.1|14766.1|14768.5|14766.5|14767.3|14765.3|45
1629378620000|2021-08-19 13:10:20|14768.4|14766.4|14769.9|14767.9|14770.6|14768.6|14768.3|14766.3|52
1629378630000|2021-08-19 13:10:30|14770|14768|14771.1|14769.1|14771.1|14769.1|14769.5|14767.5|24
1629378640000|2021-08-19 13:10:40|14771|14769|14770.4|14768.4|14771|14769|14770|14768|17
1629378650000|2021-08-19 13:10:50|14770.5|14768.5|14771.1|14769.1|14771.8|14769.8|14770.5|14768.5|43
1629378660000|2021-08-19 13:11:00|14771.4|14769.4|14772.1|14770.1|14772.9|14770.9|14771.1|14769.1|82
1629378670000|2021-08-19 13:11:10|14772.3|14770.3|14774.5|14772.5|14774.5|14772.5|14772.3|14770.3|87
1629378680000|2021-08-19 13:11:20|14774.6|14772.6|14773.6|14771.6|14774.8|14772.8|14773.6|14771.6|67
1629378690000|2021-08-19 13:11:30|14773.9|14771.9|14772.6|14770.6|14774.6|14772.6|14772.1|14770.1|111
1629378700000|2021-08-19 13:11:40|14772.5|14770.5|14771.9|14769.9|14772.8|14770.8|14771.5|14769.5|53
1629378710000|2021-08-19 13:11:50|14772|14770|14771.5|14769.5|14773.1|14771.1|14771.5|14769.5|49
1629378720000|2021-08-19 13:12:00|14771.4|14769.4|14772.4|14770.4|14772.6|14770.6|14771.1|14769.1|45
1629378730000|2021-08-19 13:12:10|14772.5|14770.5|14773.6|14771.6|14773.6|14771.6|14772.4|14770.4|36
1629378740000|2021-08-19 13:12:20|14773.5|14771.5|14774.1|14772.1|14774.9|14772.9|14773.4|14771.4|78
1629378750000|2021-08-19 13:12:30|14774|14772|14774.4|14772.4|14774.9|14772.9|14773.8|14771.8|54
1629378760000|2021-08-19 13:12:40|14774.5|14772.5|14774.1|14772.1|14775|14773|14773.8|14771.8|89
1629378770000|2021-08-19 13:12:50|14774|14772|14774.4|14772.4|14774.5|14772.5|14772.4|14770.4|48
1629378780000|2021-08-19 13:13:00|14774.5|14772.5|14774.4|14772.4|14774.6|14772.6|14774.1|14772.1|40
1629378790000|2021-08-19 13:13:10|14774.3|14772.3|14775.5|14773.5|14775.5|14773.5|14773.1|14771.1|111
1629378800000|2021-08-19 13:13:20|14775.4|14773.4|14776|14774|14776.1|14774.1|14774.8|14772.8|73
1629378810000|2021-08-19 13:13:30|14776.1|14774.1|14778.1|14776.1|14778.3|14776.3|14775.8|14773.8|89
1629378820000|2021-08-19 13:13:40|14778.3|14776.3|14778.1|14776.1|14779.4|14777.4|14777.6|14775.6|114
1629378830000|2021-08-19 13:13:50|14778.3|14776.3|14780.1|14778.1|14781.5|14779.5|14778.3|14776.3|143
1629378840000|2021-08-19 13:14:00|14780.3|14778.3|14782.4|14780.4|14783|14781|14780.1|14778.1|74
1629378850000|2021-08-19 13:14:10|14782.5|14780.5|14785|14783|14785.1|14783.1|14782.4|14780.4|163
1629378860000|2021-08-19 13:14:20|14785.1|14783.1|14785|14783|14785.4|14783.4|14782.1|14780.1|149
1629378870000|2021-08-19 13:14:30|14784.9|14782.9|14787|14785|14787.1|14785.1|14783.9|14781.9|93
1629378880000|2021-08-19 13:14:40|14787.1|14785.1|14787.5|14785.5|14788.6|14786.6|14787|14785|135
1629378890000|2021-08-19 13:14:50|14787.6|14785.6|14790.1|14788.1|14790.3|14788.3|14786.5|14784.5|165
1629378900000|2021-08-19 13:15:00|14790|14788|14790|14788|14791.8|14789.8|14788.6|14786.6|271
1629378910000|2021-08-19 13:15:10|14790.1|14788.1|14790.4|14788.4|14791.1|14789.1|14789.1|14787.1|65
1629378920000|2021-08-19 13:15:20|14790.3|14788.3|14786.4|14784.4|14790.4|14788.4|14786.4|14784.4|63
1629378930000|2021-08-19 13:15:30|14786.5|14784.5|14789.9|14787.9|14789.9|14787.9|14785.8|14783.8|54
1629378940000|2021-08-19 13:15:40|14789.8|14787.8|14789.9|14787.9|14790.8|14788.8|14788.6|14786.6|67
1629378950000|2021-08-19 13:15:50|14789.8|14787.8|14787.1|14785.1|14789.8|14787.8|14785.9|14783.9|63
1629378960000|2021-08-19 13:16:00|14787.4|14785.4|14791.5|14789.5|14792.6|14790.6|14787.4|14785.4|98
1629378970000|2021-08-19 13:16:10|14791.4|14789.4|14790.4|14788.4|14791.8|14789.8|14789.6|14787.6|43
1629378980000|2021-08-19 13:16:20|14790.6|14788.6|14789.9|14787.9|14790.6|14788.6|14788.6|14786.6|29
1629378990000|2021-08-19 13:16:30|14789.8|14787.8|14789|14787|14791.1|14789.1|14788.9|14786.9|54
1629379000000|2021-08-19 13:16:40|14789.1|14787.1|14791.1|14789.1|14791.4|14789.4|14788.4|14786.4|54
1629379010000|2021-08-19 13:16:50|14791|14789|14792.1|14790.1|14792.4|14790.4|14789.4|14787.4|140
1629379020000|2021-08-19 13:17:00|14792|14790|14789.9|14787.9|14792|14790|14789.4|14787.4|29
1629379030000|2021-08-19 13:17:10|14789.8|14787.8|14789|14787|14790|14788|14788.5|14786.5|55
1629379040000|2021-08-19 13:17:20|14788.9|14786.9|14789.6|14787.6|14790.6|14788.6|14788.3|14786.3|60
1629379050000|2021-08-19 13:17:30|14789.5|14787.5|14790.3|14788.3|14791.4|14789.4|14788.4|14786.4|69
1629379060000|2021-08-19 13:17:40|14790.1|14788.1|14790.4|14788.4|14790.4|14788.4|14789.4|14787.4|42
1629379070000|2021-08-19 13:17:50|14790.3|14788.3|14787.9|14785.9|14790.3|14788.3|14787.6|14785.6|51
1629379080000|2021-08-19 13:18:00|14788|14786|14789.1|14787.1|14789.6|14787.6|14788|14786|43
1629379090000|2021-08-19 13:18:10|14789|14787|14788.5|14786.5|14789.3|14787.3|14788|14786|67
1629379100000|2021-08-19 13:18:20|14788.4|14786.4|14787.9|14785.9|14789.5|14787.5|14787.5|14785.5|50
1629379110000|2021-08-19 13:18:30|14787.8|14785.8|14789.1|14787.1|14789.4|14787.4|14787.4|14785.4|33
1629379120000|2021-08-19 13:18:40|14789.3|14787.3|14788.5|14786.5|14790.1|14788.1|14788|14786|69
1629379130000|2021-08-19 13:18:50|14788.4|14786.4|14789.1|14787.1|14789.4|14787.4|14787.6|14785.6|36
1629379140000|2021-08-19 13:19:00|14789|14787|14789.5|14787.5|14789.8|14787.8|14788.3|14786.3|88
1629379150000|2021-08-19 13:19:10|14789.3|14787.3|14790.3|14788.3|14791.3|14789.3|14789.3|14787.3|65
1629379160000|2021-08-19 13:19:20|14790.1|14788.1|14790.6|14788.6|14790.9|14788.9|14789.8|14787.8|51
1629379170000|2021-08-19 13:19:30|14790.8|14788.8|14789.9|14787.9|14790.8|14788.8|14789.9|14787.9|29
1629379180000|2021-08-19 13:19:40|14790|14788|14791.1|14789.1|14793|14791|14790|14788|101
1629379190000|2021-08-19 13:19:50|14791|14789|14790.5|14788.5|14792|14790|14790.1|14788.1|40
1629379200000|2021-08-19 13:20:00|14790.4|14788.4|14789.5|14787.5|14790.5|14788.5|14789.4|14787.4|23
1629379210000|2021-08-19 13:20:10|14789.4|14787.4|14787.6|14785.6|14789.5|14787.5|14787.4|14785.4|80
1629379220000|2021-08-19 13:20:20|14787.8|14785.8|14786.6|14784.6|14787.8|14785.8|14786.4|14784.4|70
1629379230000|2021-08-19 13:20:30|14786.5|14784.5|14784.4|14782.4|14786.6|14784.6|14784.1|14782.1|125
1629379240000|2021-08-19 13:20:40|14784.5|14782.5|14783.6|14781.6|14784.9|14782.9|14783.6|14781.6|86
1629379250000|2021-08-19 13:20:50|14783.3|14781.3|14784.8|14782.8|14784.8|14782.8|14782.9|14780.9|130
1629379260000|2021-08-19 13:21:00|14784.9|14782.9|14787|14785|14787|14785|14784.5|14782.5|60
1629379270000|2021-08-19 13:21:10|14786.9|14784.9|14788.3|14786.3|14788.5|14786.5|14786.1|14784.1|63
1629379280000|2021-08-19 13:21:20|14788.4|14786.4|14787.9|14785.9|14788.5|14786.5|14787.1|14785.1|55
1629379290000|2021-08-19 13:21:30|14787.8|14785.8|14788.1|14786.1|14788.1|14786.1|14786.4|14784.4|24
1629379300000|2021-08-19 13:21:40|14788|14786|14788|14786|14788.3|14786.3|14787.1|14785.1|34
1629379310000|2021-08-19 13:21:50|14787.8|14785.8|14788.4|14786.4|14788.6|14786.6|14787.6|14785.6|38
1629379320000|2021-08-19 13:22:00|14788.1|14786.1|14788|14786|14788.6|14786.6|14787.1|14785.1|16
1629379330000|2021-08-19 13:22:10|14788.1|14786.1|14787.6|14785.6|14788.4|14786.4|14787.4|14785.4|32
1629379340000|2021-08-19 13:22:20|14787.5|14785.5|14787.6|14785.6|14787.9|14785.9|14787.3|14785.3|15
1629379350000|2021-08-19 13:22:30|14787.5|14785.5|14787.4|14785.4|14788.3|14786.3|14787.4|14785.4|25
1629379360000|2021-08-19 13:22:40|14787.6|14785.6|14788.6|14786.6|14788.8|14786.8|14787.5|14785.5|56
1629379370000|2021-08-19 13:22:50|14788.9|14786.9|14788.5|14786.5|14788.9|14786.9|14787.8|14785.8|76
1629379380000|2021-08-19 13:23:00|14788.6|14786.6|14788.4|14786.4|14788.9|14786.9|14787.8|14785.8|44
1629379390000|2021-08-19 13:23:10|14788.3|14786.3|14786.6|14784.6|14788.3|14786.3|14786.4|14784.4|88
1629379400000|2021-08-19 13:23:20|14786.5|14784.5|14786.8|14784.8|14787.3|14785.3|14786.5|14784.5|24
1629379410000|2021-08-19 13:23:30|14786.9|14784.9|14787|14785|14788|14786|14786.8|14784.8|55
1629379420000|2021-08-19 13:23:40|14786.9|14784.9|14787.4|14785.4|14787.6|14785.6|14786.8|14784.8|22
1629379430000|2021-08-19 13:23:50|14787.3|14785.3|14787.1|14785.1|14787.9|14785.9|14786.6|14784.6|41
1629379440000|2021-08-19 13:24:00|14787.3|14785.3|14786.4|14784.4|14787.4|14785.4|14786.3|14784.3|24
1629379450000|2021-08-19 13:24:10|14786.3|14784.3|14784.9|14782.9|14786.3|14784.3|14784.4|14782.4|101
1629379460000|2021-08-19 13:24:20|14784.6|14782.6|14784.4|14782.4|14784.9|14782.9|14783.5|14781.5|100
1629379470000|2021-08-19 13:24:30|14784.6|14782.6|14784.1|14782.1|14784.8|14782.8|14784|14782|51
1629379480000|2021-08-19 13:24:40|14784|14782|14784.5|14782.5|14785.1|14783.1|14783.9|14781.9|56
1629379490000|2021-08-19 13:24:50|14784.4|14782.4|14784.4|14782.4|14785.1|14783.1|14783.9|14781.9|46
1629379500000|2021-08-19 13:25:00|14782.4|14780.4|14781.4|14779.4|14783.3|14781.3|14781.3|14779.3|205
1629379510000|2021-08-19 13:25:10|14781.5|14779.5|14781.3|14779.3|14781.5|14779.5|14780.3|14778.3|146
1629379520000|2021-08-19 13:25:20|14781.1|14779.1|14780.8|14778.8|14781.9|14779.9|14780.6|14778.6|87
1629379530000|2021-08-19 13:25:30|14780.9|14778.9|14780.9|14778.9|14781.4|14779.4|14780.5|14778.5|60
1629379540000|2021-08-19 13:25:40|14780.8|14778.8|14780.8|14778.8|14781.4|14779.4|14780.4|14778.4|47
1629379550000|2021-08-19 13:25:50|14780.5|14778.5|14780.9|14778.9|14781.9|14779.9|14780.4|14778.4|65
1629379560000|2021-08-19 13:26:00|14780.8|14778.8|14779.9|14777.9|14780.8|14778.8|14779.9|14777.9|22
1629379570000|2021-08-19 13:26:10|14780|14778|14780.8|14778.8|14780.8|14778.8|14779.5|14777.5|49
1629379580000|2021-08-19 13:26:20|14780.9|14778.9|14779.9|14777.9|14780.9|14778.9|14779.5|14777.5|37
1629379590000|2021-08-19 13:26:30|14780|14778|14780.3|14778.3|14781.5|14779.5|14779.9|14777.9|65
1629379600000|2021-08-19 13:26:40|14780.1|14778.1|14781.4|14779.4|14781.4|14779.4|14780.1|14778.1|40
1629379610000|2021-08-19 13:26:50|14781.5|14779.5|14780.3|14778.3|14782.1|14780.1|14779.9|14777.9|30
1629379620000|2021-08-19 13:27:00|14780.4|14778.4|14780.5|14778.5|14781.1|14779.1|14779.9|14777.9|18
1629379630000|2021-08-19 13:27:10|14781|14779|14780.8|14778.8|14781|14779|14780.4|14778.4|17
1629379640000|2021-08-19 13:27:20|14780.4|14778.4|14781.6|14779.6|14782.6|14780.6|14780.1|14778.1|141
1629379650000|2021-08-19 13:27:30|14781.4|14779.4|14779.9|14777.9|14781.5|14779.5|14779.1|14777.1|52
1629379660000|2021-08-19 13:27:40|14779.6|14777.6|14778.9|14776.9|14779.6|14777.6|14778.6|14776.6|70
1629379670000|2021-08-19 13:27:50|14778.6|14776.6|14778|14776|14778.9|14776.9|14777.9|14775.9|74
1629379680000|2021-08-19 13:28:00|14777.6|14775.6|14776|14774|14778.9|14776.9|14776|14774|232
1629379690000|2021-08-19 13:28:10|14776.1|14774.1|14775.8|14773.8|14776.1|14774.1|14775.6|14773.6|92
1629379700000|2021-08-19 13:28:20|14775.9|14773.9|14777.5|14775.5|14778.4|14776.4|14775.8|14773.8|132
1629379710000|2021-08-19 13:28:30|14777.6|14775.6|14775.4|14773.4|14778|14776|14775.4|14773.4|129
1629379720000|2021-08-19 13:28:40|14775.5|14773.5|14774.9|14772.9|14775.9|14773.9|14774.8|14772.8|78
1629379730000|2021-08-19 13:28:50|14775|14773|14774.9|14772.9|14775.6|14773.6|14774.5|14772.5|59
1629379740000|2021-08-19 13:29:00|14774.8|14772.8|14774.5|14772.5|14775.6|14773.6|14774.5|14772.5|163
1629379750000|2021-08-19 13:29:10|14774.6|14772.6|14776|14774|14778.8|14776.8|14774.5|14772.5|187
1629379760000|2021-08-19 13:29:20|14775.9|14773.9|14777.5|14775.5|14778|14776|14775.9|14773.9|110
1629379770000|2021-08-19 13:29:30|14777.6|14775.6|14778.6|14776.6|14779.9|14777.9|14777.6|14775.6|115
1629379780000|2021-08-19 13:29:40|14778.5|14776.5|14778.6|14776.6|14779.1|14777.1|14777.9|14775.9|121
1629379790000|2021-08-19 13:29:50|14778.8|14776.8|14779.9|14777.9|14781.3|14779.3|14777.4|14775.4|258
1629379800000|2021-08-19 13:30:00|14779.4|14778.4|14777.3|14776.3|14779.6|14778.6|14768.6|14767.6|1743
1629379810000|2021-08-19 13:30:10|14776.9|14775.9|14786.4|14785.4|14789.8|14788.8|14774.4|14773.4|1353
1629379820000|2021-08-19 13:30:20|14786.9|14785.9|14796.6|14795.6|14800.8|14799.8|14786.9|14785.9|1210
1629379830000|2021-08-19 13:30:30|14796.1|14795.1|14797.9|14796.9|14799.6|14798.6|14793.1|14792.1|1016
1629379840000|2021-08-19 13:30:40|14797.6|14796.6|14793.4|14792.4|14799.6|14798.6|14791.1|14790.1|657
1629379850000|2021-08-19 13:30:50|14792.6|14791.6|14802.6|14801.6|14802.8|14801.8|14791.1|14790.1|794
1629379860000|2021-08-19 13:31:00|14802.8|14801.8|14810.1|14809.1|14810.6|14809.6|14802|14801|1413
1629379870000|2021-08-19 13:31:10|14810.4|14809.4|14818.6|14817.6|14819.3|14818.3|14810.1|14809.1|959
1629379880000|2021-08-19 13:31:20|14819.1|14818.1|14816|14815|14819.3|14818.3|14813.4|14812.4|1248
1629379890000|2021-08-19 13:31:30|14816.6|14815.6|14820.6|14819.6|14821.6|14820.6|14815.8|14814.8|683
1629379900000|2021-08-19 13:31:40|14821.4|14820.4|14824.9|14823.9|14825.6|14824.6|14819.1|14818.1|602
1629379910000|2021-08-19 13:31:50|14824.8|14823.8|14828.4|14827.4|14829.9|14828.9|14824.8|14823.8|1068
1629379920000|2021-08-19 13:32:00|14828.1|14827.1|14824.1|14823.1|14828.8|14827.8|14823.9|14822.9|858
1629379930000|2021-08-19 13:32:10|14823.6|14822.6|14819.9|14818.9|14825|14824|14818.9|14817.9|837
1629379940000|2021-08-19 13:32:20|14820.1|14819.1|14814.6|14813.6|14821.9|14820.9|14814.4|14813.4|636
1629379950000|2021-08-19 13:32:30|14814.9|14813.9|14811.6|14810.6|14816.4|14815.4|14811.4|14810.4|550
1629379960000|2021-08-19 13:32:40|14810.5|14809.5|14812.1|14811.1|14815.9|14814.9|14810.5|14809.5|556
1629379970000|2021-08-19 13:32:50|14811.4|14810.4|14815.1|14814.1|14815.6|14814.6|14811|14810|515
1629379980000|2021-08-19 13:33:00|14815.6|14814.6|14813.8|14812.8|14818.6|14817.6|14812.1|14811.1|753
1629379990000|2021-08-19 13:33:10|14814.1|14813.1|14814.6|14813.6|14815.4|14814.4|14810.5|14809.5|486
1629380000000|2021-08-19 13:33:20|14814.4|14813.4|14818|14817|14821.5|14820.5|14811.1|14810.1|556
1629380010000|2021-08-19 13:33:30|14817.9|14816.9|14813.5|14812.5|14821.9|14820.9|14812.5|14811.5|513
1629380020000|2021-08-19 13:33:40|14813.4|14812.4|14810.6|14809.6|14815.6|14814.6|14809.1|14808.1|522
1629380030000|2021-08-19 13:33:50|14810.9|14809.9|14814.3|14813.3|14817.6|14816.6|14809.4|14808.4|452
1629380040000|2021-08-19 13:34:00|14813.4|14812.4|14813.6|14812.6|14817.6|14816.6|14808.9|14807.9|715
1629380050000|2021-08-19 13:34:10|14813.5|14812.5|14816.4|14815.4|14818.1|14817.1|14811.9|14810.9|680
1629380060000|2021-08-19 13:34:20|14816.6|14815.6|14814.6|14813.6|14816.6|14815.6|14811.6|14810.6|358
1629380070000|2021-08-19 13:34:30|14814.3|14813.3|14817.4|14816.4|14817.6|14816.6|14811.5|14810.5|333
1629380080000|2021-08-19 13:34:40|14817.5|14816.5|14819.9|14818.9|14821.4|14820.4|14816.9|14815.9|469
1629380090000|2021-08-19 13:34:50|14820.1|14819.1|14820|14819|14820.8|14819.8|14815.5|14814.5|510
1629380100000|2021-08-19 13:35:00|14819.9|14818.9|14818.8|14817.8|14822.6|14821.6|14815.1|14814.1|608
1629380110000|2021-08-19 13:35:10|14819.1|14818.1|14820.9|14819.9|14820.9|14819.9|14815.6|14814.6|485
1629380120000|2021-08-19 13:35:20|14820.5|14819.5|14824.6|14823.6|14826.3|14825.3|14820.1|14819.1|551
1629380130000|2021-08-19 13:35:30|14824.9|14823.9|14832.6|14831.6|14832.6|14831.6|14822.1|14821.1|778
1629380140000|2021-08-19 13:35:40|14832.4|14831.4|14830.4|14829.4|14835.1|14834.1|14827.9|14826.9|700
1629380150000|2021-08-19 13:35:50|14830.3|14829.3|14838|14837|14838.3|14837.3|14830.3|14829.3|522
1629380160000|2021-08-19 13:36:00|14838.1|14837.1|14833.5|14832.5|14840.4|14839.4|14833.5|14832.5|811
1629380170000|2021-08-19 13:36:10|14833.6|14832.6|14822.5|14821.5|14834.1|14833.1|14820.6|14819.6|910
1629380180000|2021-08-19 13:36:20|14822.4|14821.4|14815.6|14814.6|14823.6|14822.6|14814.6|14813.6|774
1629380190000|2021-08-19 13:36:30|14815.5|14814.5|14817.4|14816.4|14818.1|14817.1|14812.1|14811.1|615
1629380200000|2021-08-19 13:36:40|14817.6|14816.6|14812.4|14811.4|14818.9|14817.9|14811.6|14810.6|391
1629380210000|2021-08-19 13:36:50|14812.1|14811.1|14810.4|14809.4|14813.6|14812.6|14810|14809|471
1629380220000|2021-08-19 13:37:00|14810.6|14809.6|14804.6|14803.6|14813.3|14812.3|14804.3|14803.3|916
1629380230000|2021-08-19 13:37:10|14805.1|14804.1|14802.6|14801.6|14805.8|14804.8|14798.5|14797.5|1005
1629380240000|2021-08-19 13:37:20|14802.8|14801.8|14803.9|14802.9|14808.5|14807.5|14802.3|14801.3|631
1629380250000|2021-08-19 13:37:30|14803.6|14802.6|14807.9|14806.9|14809.6|14808.6|14802.1|14801.1|429
1629380260000|2021-08-19 13:37:40|14808.5|14807.5|14800.6|14799.6|14811.6|14810.6|14800.4|14799.4|622
1629380270000|2021-08-19 13:37:50|14800.4|14799.4|14801.3|14800.3|14803|14802|14793.6|14792.6|1009
1629380280000|2021-08-19 13:38:00|14801|14800|14806.5|14805.5|14808|14807|14798.4|14797.4|672
1629380290000|2021-08-19 13:38:10|14806.3|14805.3|14799.8|14798.8|14806.4|14805.4|14799.3|14798.3|488
1629380300000|2021-08-19 13:38:20|14799.6|14798.6|14799.3|14798.3|14804.3|14803.3|14798.1|14797.1|365
1629380310000|2021-08-19 13:38:30|14799.4|14798.4|14798.6|14797.6|14802.9|14801.9|14796.8|14795.8|449
1629380320000|2021-08-19 13:38:40|14798.1|14797.1|14795.9|14794.9|14800.9|14799.9|14792.9|14791.9|618
1629380330000|2021-08-19 13:38:50|14796.3|14795.3|14791.6|14790.6|14797.6|14796.6|14789.6|14788.6|564
1629380340000|2021-08-19 13:39:00|14791.4|14790.4|14789.6|14788.6|14791.8|14790.8|14787.4|14786.4|589
1629380350000|2021-08-19 13:39:10|14789.1|14788.1|14799.9|14798.9|14799.9|14798.9|14789.1|14788.1|630
1629380360000|2021-08-19 13:39:20|14800.4|14799.4|14796.6|14795.6|14801.6|14800.6|14794.6|14793.6|671
1629380370000|2021-08-19 13:39:30|14797.1|14796.1|14791.1|14790.1|14799.3|14798.3|14790.9|14789.9|516
1629380380000|2021-08-19 13:39:40|14791.4|14790.4|14790.9|14789.9|14795.9|14794.9|14788.1|14787.1|540
1629380390000|2021-08-19 13:39:50|14791.4|14790.4|14795.1|14794.1|14796.5|14795.5|14790.4|14789.4|331
1629380400000|2021-08-19 13:40:00|14795.3|14794.3|14805.1|14804.1|14807.1|14806.1|14792.9|14791.9|849
1629380410000|2021-08-19 13:40:10|14805.4|14804.4|14802.9|14801.9|14810.6|14809.6|14801|14800|833
1629380420000|2021-08-19 13:40:20|14803.1|14802.1|14795.5|14794.5|14804.1|14803.1|14794.3|14793.3|534
1629380430000|2021-08-19 13:40:30|14795.4|14794.4|14789.6|14788.6|14796.9|14795.9|14789|14788|431
1629380440000|2021-08-19 13:40:40|14790.5|14789.5|14790.4|14789.4|14793.5|14792.5|14787.1|14786.1|529
1629380450000|2021-08-19 13:40:50|14790.5|14789.5|14781.1|14780.1|14791.1|14790.1|14779.1|14778.1|729
1629380460000|2021-08-19 13:41:00|14781.6|14780.6|14782.6|14781.6|14784.6|14783.6|14778.8|14777.8|627
1629380470000|2021-08-19 13:41:10|14781.9|14780.9|14789.6|14788.6|14789.8|14788.8|14780.9|14779.9|456
1629380480000|2021-08-19 13:41:20|14789.9|14788.9|14786.1|14785.1|14793.6|14792.6|14785.8|14784.8|615
1629380490000|2021-08-19 13:41:30|14785.6|14784.6|14790.6|14789.6|14792.1|14791.1|14785.6|14784.6|334
1629380500000|2021-08-19 13:41:40|14790.9|14789.9|14784.1|14783.1|14791.1|14790.1|14784.1|14783.1|290
1629380510000|2021-08-19 13:41:50|14784.6|14783.6|14783.4|14782.4|14787.4|14786.4|14783.1|14782.1|239
1629380520000|2021-08-19 13:42:00|14783|14782|14784.6|14783.6|14785.6|14784.6|14781.1|14780.1|355
1629380530000|2021-08-19 13:42:10|14784.9|14783.9|14787.9|14786.9|14790.4|14789.4|14782.9|14781.9|388
1629380540000|2021-08-19 13:42:20|14789.1|14788.1|14788.6|14787.6|14790.5|14789.5|14786.1|14785.1|265
1629380550000|2021-08-19 13:42:30|14788.1|14787.1|14785.9|14784.9|14791.1|14790.1|14784.8|14783.8|209
1629380560000|2021-08-19 13:42:40|14785.1|14784.1|14785.9|14784.9|14788.4|14787.4|14784.5|14783.5|187
1629380570000|2021-08-19 13:42:50|14786|14785|14791.8|14790.8|14791.8|14790.8|14784.6|14783.6|386
1629380580000|2021-08-19 13:43:00|14792.1|14791.1|14795|14794|14798.5|14797.5|14791.1|14790.1|649
1629380590000|2021-08-19 13:43:10|14794.5|14793.5|14789.6|14788.6|14796.3|14795.3|14789.4|14788.4|350
1629380600000|2021-08-19 13:43:20|14789.4|14788.4|14794.6|14793.6|14796|14795|14789.3|14788.3|300
1629380610000|2021-08-19 13:43:30|14794.9|14793.9|14794.3|14793.3|14796.9|14795.9|14791.3|14790.3|338
1629380620000|2021-08-19 13:43:40|14794.1|14793.1|14790.5|14789.5|14795.6|14794.6|14789|14788|277
1629380630000|2021-08-19 13:43:50|14790.1|14789.1|14792.5|14791.5|14795.9|14794.9|14789.4|14788.4|259
1629380640000|2021-08-19 13:44:00|14792.6|14791.6|14801.6|14800.6|14803.6|14802.6|14792.4|14791.4|607
1629380650000|2021-08-19 13:44:10|14801.1|14800.1|14801.6|14800.6|14804.4|14803.4|14797.4|14796.4|500
1629380660000|2021-08-19 13:44:20|14801.4|14800.4|14811.4|14810.4|14815.3|14814.3|14801.1|14800.1|1359
1629380670000|2021-08-19 13:44:30|14811.9|14810.9|14802.6|14801.6|14812.1|14811.1|14802.6|14801.6|568
1629380680000|2021-08-19 13:44:40|14803.1|14802.1|14797.3|14796.3|14803.4|14802.4|14797.3|14796.3|433
1629380690000|2021-08-19 13:44:50|14796.9|14795.9|14805.1|14804.1|14806.1|14805.1|14796.1|14795.1|658
1629380700000|2021-08-19 13:45:00|14805.8|14804.8|14784.9|14783.9|14805.8|14804.8|14784.6|14783.6|972
1629380710000|2021-08-19 13:45:10|14784.6|14783.6|14791.4|14790.4|14794.8|14793.8|14780.4|14779.4|1265
1629380720000|2021-08-19 13:45:20|14790.9|14789.9|14788|14787|14792.4|14791.4|14787.1|14786.1|628
1629380730000|2021-08-19 13:45:30|14787.5|14786.5|14790.1|14789.1|14792.3|14791.3|14786.5|14785.5|329
1629380740000|2021-08-19 13:45:40|14789.9|14788.9|14789.9|14788.9|14791.4|14790.4|14785.1|14784.1|295
1629380750000|2021-08-19 13:45:50|14790.5|14789.5|14794.1|14793.1|14797.9|14796.9|14789.8|14788.8|717
1629380760000|2021-08-19 13:46:00|14793.9|14792.9|14807.1|14806.1|14808.1|14807.1|14793.9|14792.9|781
1629380770000|2021-08-19 13:46:10|14807.4|14806.4|14813.9|14812.9|14815.4|14814.4|14805.6|14804.6|903
1629380780000|2021-08-19 13:46:20|14814.4|14813.4|14822.6|14821.6|14823.9|14822.9|14814.4|14813.4|903
1629380790000|2021-08-19 13:46:30|14822.5|14821.5|14826.4|14825.4|14829.8|14828.8|14822.4|14821.4|837
1629380800000|2021-08-19 13:46:40|14826.9|14825.9|14822.4|14821.4|14826.9|14825.9|14818.9|14817.9|518
1629380810000|2021-08-19 13:46:50|14822.1|14821.1|14824.4|14823.4|14824.9|14823.9|14819.4|14818.4|363
1629380820000|2021-08-19 13:47:00|14824.1|14823.1|14831.6|14830.6|14833.4|14832.4|14824.1|14823.1|729
1629380830000|2021-08-19 13:47:10|14831.9|14830.9|14834.4|14833.4|14837.8|14836.8|14830.4|14829.4|889
1629380840000|2021-08-19 13:47:20|14834.1|14833.1|14829.1|14828.1|14835.1|14834.1|14827.8|14826.8|500
1629380850000|2021-08-19 13:47:30|14829.3|14828.3|14835.8|14834.8|14838.4|14837.4|14829.1|14828.1|501
1629380860000|2021-08-19 13:47:40|14835.9|14834.9|14833.4|14832.4|14836.6|14835.6|14833.4|14832.4|360
1629380870000|2021-08-19 13:47:50|14833.5|14832.5|14828.9|14827.9|14834.1|14833.1|14827.8|14826.8|531
1629380880000|2021-08-19 13:48:00|14829.1|14828.1|14830.4|14829.4|14832.6|14831.6|14827.9|14826.9|513
1629380890000|2021-08-19 13:48:10|14830.1|14829.1|14826.6|14825.6|14831.1|14830.1|14825|14824|284
1629380900000|2021-08-19 13:48:20|14826.9|14825.9|14823|14822|14827.6|14826.6|14821.6|14820.6|392
1629380910000|2021-08-19 13:48:30|14822.9|14821.9|14817.9|14816.9|14823.1|14822.1|14817.1|14816.1|486
1629380920000|2021-08-19 13:48:40|14818|14817|14818.9|14817.9|14821.9|14820.9|14817.1|14816.1|369
1629380930000|2021-08-19 13:48:50|14819|14818|14816.1|14815.1|14819|14818|14814.6|14813.6|359
1629380940000|2021-08-19 13:49:00|14816.4|14815.4|14821.5|14820.5|14821.9|14820.9|14815.6|14814.6|378
1629380950000|2021-08-19 13:49:10|14821.6|14820.6|14811.6|14810.6|14822.4|14821.4|14811.6|14810.6|306
1629380960000|2021-08-19 13:49:20|14811.9|14810.9|14805.8|14804.8|14811.9|14810.9|14803.1|14802.1|910
1629380970000|2021-08-19 13:49:30|14804.9|14803.9|14808.4|14807.4|14809.9|14808.9|14797.5|14796.5|658
1629380980000|2021-08-19 13:49:40|14808.3|14807.3|14808.9|14807.9|14809.9|14808.9|14805.6|14804.6|211
1629380990000|2021-08-19 13:49:50|14809.3|14808.3|14801.8|14800.8|14811.6|14810.6|14799.6|14798.6|462
1629381000000|2021-08-19 13:50:00|14800.8|14799.8|14807.4|14806.4|14809.3|14808.3|14798.6|14797.6|480
1629381010000|2021-08-19 13:50:10|14806.9|14805.9|14814.6|14813.6|14815.6|14814.6|14806.9|14805.9|490
1629381020000|2021-08-19 13:50:20|14813.6|14812.6|14812.5|14811.5|14814.9|14813.9|14810|14809|295
1629381030000|2021-08-19 13:50:30|14812.9|14811.9|14820.1|14819.1|14822.6|14821.6|14812.9|14811.9|572
1629381040000|2021-08-19 13:50:40|14820.4|14819.4|14824.4|14823.4|14826.1|14825.1|14819.4|14818.4|426
1629381050000|2021-08-19 13:50:50|14824.6|14823.6|14828.6|14827.6|14828.6|14827.6|14822.6|14821.6|443
1629381060000|2021-08-19 13:51:00|14828.8|14827.8|14824.9|14823.9|14832.4|14831.4|14821|14820|727
1629381070000|2021-08-19 13:51:10|14825.1|14824.1|14819.9|14818.9|14826.4|14825.4|14817.3|14816.3|466
1629381080000|2021-08-19 13:51:20|14820.4|14819.4|14820.6|14819.6|14823.6|14822.6|14818.1|14817.1|396
1629381090000|2021-08-19 13:51:30|14820.9|14819.9|14819.8|14818.8|14820.9|14819.9|14812.9|14811.9|409
1629381100000|2021-08-19 13:51:40|14819.4|14818.4|14824.4|14823.4|14826.6|14825.6|14819.1|14818.1|310
1629381110000|2021-08-19 13:51:50|14824.1|14823.1|14818.1|14817.1|14824.1|14823.1|14815.1|14814.1|317
1629381120000|2021-08-19 13:52:00|14817.6|14816.6|14811.8|14810.8|14817.9|14816.9|14809.3|14808.3|586
1629381130000|2021-08-19 13:52:10|14811.1|14810.1|14815.9|14814.9|14816.9|14815.9|14808.9|14807.9|344
1629381140000|2021-08-19 13:52:20|14815.8|14814.8|14811.4|14810.4|14815.8|14814.8|14809.9|14808.9|292
1629381150000|2021-08-19 13:52:30|14811.5|14810.5|14814.6|14813.6|14815.6|14814.6|14807.9|14806.9|296
1629381160000|2021-08-19 13:52:40|14814.9|14813.9|14813.9|14812.9|14815.6|14814.6|14810.4|14809.4|171
1629381170000|2021-08-19 13:52:50|14814|14813|14810.1|14809.1|14817|14816|14810.1|14809.1|360
1629381180000|2021-08-19 13:53:00|14809.6|14808.6|14816.9|14815.9|14816.9|14815.9|14809.1|14808.1|369
1629381190000|2021-08-19 13:53:10|14817.1|14816.1|14813.6|14812.6|14819.4|14818.4|14813.1|14812.1|392
1629381200000|2021-08-19 13:53:20|14813.4|14812.4|14810.9|14809.9|14814.1|14813.1|14809.6|14808.6|248
1629381210000|2021-08-19 13:53:30|14810.6|14809.6|14809.1|14808.1|14814.1|14813.1|14808.1|14807.1|228
1629381220000|2021-08-19 13:53:40|14809.3|14808.3|14807.3|14806.3|14811.4|14810.4|14802.6|14801.6|456
1629381230000|2021-08-19 13:53:50|14807.1|14806.1|14812.9|14811.9|14813.3|14812.3|14807.1|14806.1|282
1629381240000|2021-08-19 13:54:00|14813.1|14812.1|14817.4|14816.4|14820.1|14819.1|14812.4|14811.4|575
1629381250000|2021-08-19 13:54:10|14817.3|14816.3|14820.4|14819.4|14821.8|14820.8|14816.9|14815.9|516
1629381260000|2021-08-19 13:54:20|14820.6|14819.6|14821.9|14820.9|14823.4|14822.4|14818.9|14817.9|259
1629381270000|2021-08-19 13:54:30|14822|14821|14829.1|14828.1|14829.1|14828.1|14821.3|14820.3|610
1629381280000|2021-08-19 13:54:40|14829.3|14828.3|14820.8|14819.8|14829.5|14828.5|14819.9|14818.9|284
1629381290000|2021-08-19 13:54:50|14820.1|14819.1|14825.8|14824.8|14825.9|14824.9|14819.9|14818.9|259
1629381300000|2021-08-19 13:55:00|14826|14825|14823.6|14822.6|14831.5|14830.5|14823|14822|619
1629381310000|2021-08-19 13:55:10|14824.1|14823.1|14822.6|14821.6|14824.6|14823.6|14815|14814|588
1629381320000|2021-08-19 13:55:20|14821.8|14820.8|14814.8|14813.8|14822.5|14821.5|14814.4|14813.4|416
1629381330000|2021-08-19 13:55:30|14814.9|14813.9|14812.6|14811.6|14815.6|14814.6|14809.4|14808.4|571
1629381340000|2021-08-19 13:55:40|14812.4|14811.4|14811.9|14810.9|14813.6|14812.6|14809.9|14808.9|212
1629381350000|2021-08-19 13:55:50|14812|14811|14810.1|14809.1|14814.9|14813.9|14810|14809|243
1629381360000|2021-08-19 13:56:00|14810.4|14809.4|14804.1|14803.1|14810.6|14809.6|14803.5|14802.5|487
1629381370000|2021-08-19 13:56:10|14804|14803|14806.6|14805.6|14810.1|14809.1|14803.1|14802.1|294
1629381380000|2021-08-19 13:56:20|14806.9|14805.9|14812|14811|14812.1|14811.1|14805.4|14804.4|231
1629381390000|2021-08-19 13:56:30|14811.9|14810.9|14808.5|14807.5|14813.8|14812.8|14808.3|14807.3|336
1629381400000|2021-08-19 13:56:40|14808.6|14807.6|14804.6|14803.6|14813.1|14812.1|14804.4|14803.4|199
1629381410000|2021-08-19 13:56:50|14804.9|14803.9|14802.1|14801.1|14805.8|14804.8|14802.1|14801.1|308
1629381420000|2021-08-19 13:57:00|14802.4|14801.4|14807.4|14806.4|14809.1|14808.1|14798.4|14797.4|588
1629381430000|2021-08-19 13:57:10|14807.9|14806.9|14811.9|14810.9|14815.8|14814.8|14807|14806|370
1629381440000|2021-08-19 13:57:20|14812.4|14811.4|14811.1|14810.1|14816.1|14815.1|14811.1|14810.1|261
1629381450000|2021-08-19 13:57:30|14811|14810|14806.1|14805.1|14811.4|14810.4|14805.4|14804.4|305
1629381460000|2021-08-19 13:57:40|14806|14805|14806.9|14805.9|14811.4|14810.4|14806|14805|157
1629381470000|2021-08-19 13:57:50|14806.3|14805.3|14811.9|14810.9|14814.6|14813.6|14805.6|14804.6|253
1629381480000|2021-08-19 13:58:00|14813.1|14812.1|14815.6|14814.6|14816.1|14815.1|14812.9|14811.9|213
1629381490000|2021-08-19 13:58:10|14815.9|14814.9|14812.4|14811.4|14818.9|14817.9|14812.4|14811.4|385
1629381500000|2021-08-19 13:58:20|14812.6|14811.6|14813.4|14812.4|14818.3|14817.3|14811.6|14810.6|186
1629381510000|2021-08-19 13:58:30|14813.3|14812.3|14815.6|14814.6|14817.8|14816.8|14812.9|14811.9|134
1629381520000|2021-08-19 13:58:40|14815.9|14814.9|14811.6|14810.6|14817.1|14816.1|14810.8|14809.8|210
1629381530000|2021-08-19 13:58:50|14811.1|14810.1|14811.4|14810.4|14812.9|14811.9|14808.6|14807.6|156
1629381540000|2021-08-19 13:59:00|14811.1|14810.1|14806.9|14805.9|14812.9|14811.9|14806.9|14805.9|292
1629381550000|2021-08-19 13:59:10|14806.5|14805.5|14806.9|14805.9|14808.5|14807.5|14803.9|14802.9|256
1629381560000|2021-08-19 13:59:20|14805.5|14804.5|14804.3|14803.3|14807|14806|14802.3|14801.3|215
1629381570000|2021-08-19 13:59:30|14804|14803|14806|14805|14806.8|14805.8|14802.6|14801.6|142
1629381580000|2021-08-19 13:59:40|14806.1|14805.1|14807.4|14806.4|14809|14808|14805.8|14804.8|179
1629381590000|2021-08-19 13:59:50|14807.6|14806.6|14807.4|14806.4|14812.4|14811.4|14804|14803|345
1629381600000|2021-08-19 14:00:00|14807.8|14806.8|14817.4|14816.4|14818.9|14817.9|14806|14805|598
1629381610000|2021-08-19 14:00:10|14817|14816|14821.9|14820.9|14823|14822|14816.9|14815.9|487
1629381620000|2021-08-19 14:00:20|14822.1|14821.1|14821|14820|14824.1|14823.1|14816.3|14815.3|412
1629381630000|2021-08-19 14:00:30|14820.8|14819.8|14822.1|14821.1|14824.6|14823.6|14819.1|14818.1|304
1629381640000|2021-08-19 14:00:40|14822|14821|14824.6|14823.6|14825.6|14824.6|14819.8|14818.8|267
1629381650000|2021-08-19 14:00:50|14824.1|14823.1|14831.6|14830.6|14831.6|14830.6|14824.1|14823.1|588
1629381660000|2021-08-19 14:01:00|14831.4|14830.4|14845.1|14844.1|14847.4|14846.4|14830.4|14829.4|1590
1629381670000|2021-08-19 14:01:10|14844.4|14843.4|14845.9|14844.9|14847.9|14846.9|14843.5|14842.5|732
1629381680000|2021-08-19 14:01:20|14846.1|14845.1|14847.4|14846.4|14848.9|14847.9|14845.1|14844.1|467
1629381690000|2021-08-19 14:01:30|14847.5|14846.5|14855.4|14854.4|14855.5|14854.5|14847.1|14846.1|949
1629381700000|2021-08-19 14:01:40|14855.9|14854.9|14852.9|14851.9|14858.1|14857.1|14851.6|14850.6|757
1629381710000|2021-08-19 14:01:50|14852.6|14851.6|14851.1|14850.1|14853.5|14852.5|14850.1|14849.1|482
1629381720000|2021-08-19 14:02:00|14851.5|14850.5|14846.4|14845.4|14851.5|14850.5|14846.4|14845.4|519
1629381730000|2021-08-19 14:02:10|14846.1|14845.1|14844.8|14843.8|14848.9|14847.9|14843.9|14842.9|371
1629381740000|2021-08-19 14:02:20|14844.9|14843.9|14838.4|14837.4|14844.9|14843.9|14837.4|14836.4|576
1629381750000|2021-08-19 14:02:30|14838.5|14837.5|14831.6|14830.6|14838.8|14837.8|14830.9|14829.9|471
1629381760000|2021-08-19 14:02:40|14831.8|14830.8|14833.6|14832.6|14835|14834|14830.6|14829.6|283
1629381770000|2021-08-19 14:02:50|14834.3|14833.3|14840.9|14839.9|14841.4|14840.4|14832.1|14831.1|372
1629381780000|2021-08-19 14:03:00|14840.8|14839.8|14839.3|14838.3|14840.8|14839.8|14833.6|14832.6|314
1629381790000|2021-08-19 14:03:10|14838.8|14837.8|14839|14838|14842.6|14841.6|14838|14837|284
1629381800000|2021-08-19 14:03:20|14838.9|14837.9|14840.6|14839.6|14842.1|14841.1|14838.1|14837.1|199
1629381810000|2021-08-19 14:03:30|14840.9|14839.9|14840.9|14839.9|14842.5|14841.5|14838.8|14837.8|200
1629381820000|2021-08-19 14:03:40|14841|14840|14845.6|14844.6|14847.1|14846.1|14839.8|14838.8|454
1629381830000|2021-08-19 14:03:50|14845.9|14844.9|14843.5|14842.5|14846.4|14845.4|14842|14841|323
1629381840000|2021-08-19 14:04:00|14843.9|14842.9|14846.4|14845.4|14847.1|14846.1|14839.6|14838.6|305
1629381850000|2021-08-19 14:04:10|14846|14845|14843.1|14842.1|14847.1|14846.1|14842.1|14841.1|252
1629381860000|2021-08-19 14:04:20|14843.6|14842.6|14841.4|14840.4|14847.1|14846.1|14841.4|14840.4|175
1629381870000|2021-08-19 14:04:30|14841.5|14840.5|14844.3|14843.3|14845.6|14844.6|14841.5|14840.5|151
1629381880000|2021-08-19 14:04:40|14844.1|14843.1|14840.1|14839.1|14844.8|14843.8|14840.1|14839.1|165
1629381890000|2021-08-19 14:04:50|14840|14839|14839.1|14838.1|14840.9|14839.9|14837.9|14836.9|248
1629381900000|2021-08-19 14:05:00|14839.4|14838.4|14839.1|14838.1|14840.1|14839.1|14836.5|14835.5|264
1629381910000|2021-08-19 14:05:10|14839.4|14838.4|14842.8|14841.8|14845.6|14844.6|14838|14837|432
1629381920000|2021-08-19 14:05:20|14842.4|14841.4|14843.6|14842.6|14843.6|14842.6|14840.4|14839.4|118
1629381930000|2021-08-19 14:05:30|14843.9|14842.9|14838.6|14837.6|14843.9|14842.9|14836.9|14835.9|169
1629381940000|2021-08-19 14:05:40|14838.8|14837.8|14838.1|14837.1|14840|14839|14836.5|14835.5|228
1629381950000|2021-08-19 14:05:50|14838.3|14837.3|14837|14836|14838.8|14837.8|14835.1|14834.1|231
1629381960000|2021-08-19 14:06:00|14837.1|14836.1|14843.1|14842.1|14843.5|14842.5|14834.4|14833.4|296
1629381970000|2021-08-19 14:06:10|14843.4|14842.4|14837.6|14836.6|14844.6|14843.6|14836.9|14835.9|202
1629381980000|2021-08-19 14:06:20|14837.4|14836.4|14833.4|14832.4|14838.1|14837.1|14833.4|14832.4|214
1629381990000|2021-08-19 14:06:30|14833.5|14832.5|14829.6|14828.6|14834.4|14833.4|14828.4|14827.4|391
1629382000000|2021-08-19 14:06:40|14829.9|14828.9|14830.9|14829.9|14832.4|14831.4|14829.6|14828.6|270
1629382010000|2021-08-19 14:06:50|14831|14830|14832.1|14831.1|14833.9|14832.9|14830.6|14829.6|208
1629382020000|2021-08-19 14:07:00|14831.9|14830.9|14836.1|14835.1|14839.6|14838.6|14830.8|14829.8|309
1629382030000|2021-08-19 14:07:10|14835.6|14834.6|14838.1|14837.1|14838.4|14837.4|14832.8|14831.8|189
1629382040000|2021-08-19 14:07:20|14838|14837|14841.4|14840.4|14843.3|14842.3|14837.9|14836.9|233
1629382050000|2021-08-19 14:07:30|14841.1|14840.1|14840.1|14839.1|14841.6|14840.6|14838.9|14837.9|174
1629382060000|2021-08-19 14:07:40|14840.4|14839.4|14836.9|14835.9|14841.4|14840.4|14834.1|14833.1|144
1629382070000|2021-08-19 14:07:50|14836.8|14835.8|14839.1|14838.1|14841.1|14840.1|14836.4|14835.4|150
1629382080000|2021-08-19 14:08:00|14839.3|14838.3|14852.4|14851.4|14852.6|14851.6|14839.3|14838.3|563
1629382090000|2021-08-19 14:08:10|14852.5|14851.5|14850.9|14849.9|14855.1|14854.1|14850.9|14849.9|538
1629382100000|2021-08-19 14:08:20|14851.4|14850.4|14846.9|14845.9|14853.4|14852.4|14845.6|14844.6|345
1629382110000|2021-08-19 14:08:30|14846.1|14845.1|14846.6|14845.6|14848.1|14847.1|14843.1|14842.1|173
1629382120000|2021-08-19 14:08:40|14846.9|14845.9|14848.4|14847.4|14849.9|14848.9|14846.6|14845.6|170
1629382130000|2021-08-19 14:08:50|14848.9|14847.9|14850.4|14849.4|14851.9|14850.9|14848.3|14847.3|268
1629382140000|2021-08-19 14:09:00|14850.6|14849.6|14847.6|14846.6|14850.6|14849.6|14844.6|14843.6|267
1629382150000|2021-08-19 14:09:10|14847.4|14846.4|14852.8|14851.8|14852.8|14851.8|14847.4|14846.4|127
1629382160000|2021-08-19 14:09:20|14852.9|14851.9|14849.9|14848.9|14853|14852|14848.4|14847.4|156
1629382170000|2021-08-19 14:09:30|14850.1|14849.1|14851.3|14850.3|14852.4|14851.4|14848.4|14847.4|121
1629382180000|2021-08-19 14:09:40|14851.4|14850.4|14850.9|14849.9|14851.6|14850.6|14848.4|14847.4|119
1629382190000|2021-08-19 14:09:50|14850.8|14849.8|14851.6|14850.6|14852.5|14851.5|14848.4|14847.4|146
1629382200000|2021-08-19 14:10:00|14850.6|14849.6|14851.5|14850.5|14853.3|14852.3|14848.3|14847.3|287
1629382210000|2021-08-19 14:10:10|14851.6|14850.6|14852.3|14851.3|14854.9|14853.9|14851.3|14850.3|400
1629382220000|2021-08-19 14:10:20|14852.4|14851.4|14848.8|14847.8|14852.9|14851.9|14847.5|14846.5|278
1629382230000|2021-08-19 14:10:30|14848.9|14847.9|14844.9|14843.9|14850.4|14849.4|14844.5|14843.5|291
1629382240000|2021-08-19 14:10:40|14844.4|14843.4|14846.9|14845.9|14847.6|14846.6|14843.3|14842.3|206
1629382250000|2021-08-19 14:10:50|14846.8|14845.8|14844.1|14843.1|14848.3|14847.3|14843.6|14842.6|195
1629382260000|2021-08-19 14:11:00|14844.4|14843.4|14847.6|14846.6|14850.6|14849.6|14842.8|14841.8|329
1629382270000|2021-08-19 14:11:10|14847.5|14846.5|14855.4|14854.4|14855.6|14854.6|14846.6|14845.6|293
1629382280000|2021-08-19 14:11:20|14855.3|14854.3|14858.6|14857.6|14858.8|14857.8|14854.1|14853.1|587
1629382290000|2021-08-19 14:11:30|14858.9|14857.9|14855.6|14854.6|14860.5|14859.5|14855.5|14854.5|495
1629382300000|2021-08-19 14:11:40|14855.8|14854.8|14855.3|14854.3|14856|14855|14853.1|14852.1|311
1629382310000|2021-08-19 14:11:50|14855.1|14854.1|14857.4|14856.4|14858.9|14857.9|14855.1|14854.1|195
1629382320000|2021-08-19 14:12:00|14857.5|14856.5|14864.6|14863.6|14867.6|14866.6|14856.3|14855.3|1002
1629382330000|2021-08-19 14:12:10|14864.5|14863.5|14864.6|14863.6|14867.1|14866.1|14863.6|14862.6|322
1629382340000|2021-08-19 14:12:20|14864.5|14863.5|14866.4|14865.4|14867.9|14866.9|14861.6|14860.6|257
1629382350000|2021-08-19 14:12:30|14866.3|14865.3|14863.6|14862.6|14866.3|14865.3|14862.5|14861.5|190
1629382360000|2021-08-19 14:12:40|14863.8|14862.8|14860.1|14859.1|14865.1|14864.1|14859.4|14858.4|238
1629382370000|2021-08-19 14:12:50|14860|14859|14860.1|14859.1|14862.5|14861.5|14859.1|14858.1|262
1629382380000|2021-08-19 14:13:00|14859.9|14858.9|14858.4|14857.4|14859.9|14858.9|14854.1|14853.1|406
1629382390000|2021-08-19 14:13:10|14858.5|14857.5|14856.4|14855.4|14861|14860|14854.1|14853.1|308
1629382400000|2021-08-19 14:13:20|14856.6|14855.6|14857.1|14856.1|14857.1|14856.1|14854.5|14853.5|301
1629382410000|2021-08-19 14:13:30|14856.6|14855.6|14856.1|14855.1|14860.9|14859.9|14856|14855|351
1629382420000|2021-08-19 14:13:40|14856.3|14855.3|14854.9|14853.9|14856.3|14855.3|14854.4|14853.4|183
1629382430000|2021-08-19 14:13:50|14855.1|14854.1|14854|14853|14856.6|14855.6|14853.5|14852.5|203
1629382440000|2021-08-19 14:14:00|14854.1|14853.1|14850.8|14849.8|14854.5|14853.5|14850.6|14849.6|362
1629382450000|2021-08-19 14:14:10|14849.6|14848.6|14853|14852|14854.8|14853.8|14849.4|14848.4|335
1629382460000|2021-08-19 14:14:20|14852.9|14851.9|14854.6|14853.6|14857.1|14856.1|14852.9|14851.9|140
1629382470000|2021-08-19 14:14:30|14854.9|14853.9|14855.1|14854.1|14859.4|14858.4|14854|14853|216
1629382480000|2021-08-19 14:14:40|14855|14854|14852.4|14851.4|14856.5|14855.5|14852|14851|189
1629382490000|2021-08-19 14:14:50|14852.3|14851.3|14856.6|14855.6|14857.4|14856.4|14851.3|14850.3|178
1629382500000|2021-08-19 14:15:00|14857.1|14856.1|14850.9|14849.9|14860.1|14859.1|14850|14849|496
1629382510000|2021-08-19 14:15:10|14851.1|14850.1|14848.1|14847.1|14852.6|14851.6|14846.6|14845.6|360
1629382520000|2021-08-19 14:15:20|14848.3|14847.3|14849.1|14848.1|14851.6|14850.6|14845.9|14844.9|312
1629382530000|2021-08-19 14:15:30|14849|14848|14847.6|14846.6|14851.4|14850.4|14847.4|14846.4|208
1629382540000|2021-08-19 14:15:40|14847.4|14846.4|14851|14850|14851.4|14850.4|14847.1|14846.1|143
1629382550000|2021-08-19 14:15:50|14851.4|14850.4|14848.1|14847.1|14853.4|14852.4|14848.1|14847.1|173
1629382560000|2021-08-19 14:16:00|14848.4|14847.4|14856.6|14855.6|14858.9|14857.9|14847.5|14846.5|352
1629382570000|2021-08-19 14:16:10|14856.4|14855.4|14852.4|14851.4|14857.4|14856.4|14851.3|14850.3|257
1629382580000|2021-08-19 14:16:20|14852.6|14851.6|14849.4|14848.4|14853.4|14852.4|14849.4|14848.4|101
1629382590000|2021-08-19 14:16:30|14849.6|14848.6|14854.6|14853.6|14856.1|14855.1|14849.3|14848.3|207
1629382600000|2021-08-19 14:16:40|14854.1|14853.1|14855.4|14854.4|14857.1|14856.1|14853.6|14852.6|104
1629382610000|2021-08-19 14:16:50|14855.1|14854.1|14854.8|14853.8|14857.1|14856.1|14853.4|14852.4|129
1629382620000|2021-08-19 14:17:00|14854.1|14853.1|14857.4|14856.4|14860.6|14859.6|14854|14853|208
1629382630000|2021-08-19 14:17:10|14857.5|14856.5|14857.4|14856.4|14859.9|14858.9|14854.9|14853.9|193
1629382640000|2021-08-19 14:17:20|14857.6|14856.6|14853.1|14852.1|14857.6|14856.6|14852.1|14851.1|188
1629382650000|2021-08-19 14:17:30|14852.4|14851.4|14856.4|14855.4|14857.6|14856.6|14852.1|14851.1|186
1629382660000|2021-08-19 14:17:40|14856.5|14855.5|14857.6|14856.6|14860.6|14859.6|14856.3|14855.3|189
1629382670000|2021-08-19 14:17:50|14856.9|14855.9|14856.4|14855.4|14859|14858|14854.9|14853.9|173
1629382680000|2021-08-19 14:18:00|14856.6|14855.6|14862.8|14861.8|14865.9|14864.9|14855.9|14854.9|499
1629382690000|2021-08-19 14:18:10|14862.6|14861.6|14865.1|14864.1|14866.3|14865.3|14862.6|14861.6|238
1629382700000|2021-08-19 14:18:20|14865|14864|14866.6|14865.6|14866.6|14865.6|14862.6|14861.6|254
1629382710000|2021-08-19 14:18:30|14867.6|14866.6|14869.4|14868.4|14869.9|14868.9|14866.6|14865.6|508
1629382720000|2021-08-19 14:18:40|14869.6|14868.6|14874.6|14873.6|14875.6|14874.6|14868.6|14867.6|736
1629382730000|2021-08-19 14:18:50|14875.1|14874.1|14881.6|14880.6|14882.6|14881.6|14874.1|14873.1|1240
1629382740000|2021-08-19 14:19:00|14882.6|14881.6|14886.4|14885.4|14889.6|14888.6|14882.4|14881.4|1035
1629382750000|2021-08-19 14:19:10|14886.1|14885.1|14879.1|14878.1|14886.9|14885.9|14877.5|14876.5|728
1629382760000|2021-08-19 14:19:20|14879.4|14878.4|14876.1|14875.1|14883.4|14882.4|14875.9|14874.9|607
1629382770000|2021-08-19 14:19:30|14875.9|14874.9|14875.1|14874.1|14877.1|14876.1|14874.3|14873.3|428
1629382780000|2021-08-19 14:19:40|14875.6|14874.6|14873.6|14872.6|14878.8|14877.8|14873.6|14872.6|298
1629382790000|2021-08-19 14:19:50|14874.1|14873.1|14871.4|14870.4|14874.6|14873.6|14871|14870|244
1629382800000|2021-08-19 14:20:00|14871.1|14870.1|14880.3|14879.3|14880.8|14879.8|14870.1|14869.1|525
1629382810000|2021-08-19 14:20:10|14880.1|14879.1|14881.4|14880.4|14883.1|14882.1|14878.6|14877.6|344
1629382820000|2021-08-19 14:20:20|14881|14880|14881.8|14880.8|14883.1|14882.1|14880.3|14879.3|328
1629382830000|2021-08-19 14:20:30|14881.9|14880.9|14882.9|14881.9|14885|14884|14880.4|14879.4|344
1629382840000|2021-08-19 14:20:40|14883.1|14882.1|14880.4|14879.4|14883.8|14882.8|14879.6|14878.6|220
1629382850000|2021-08-19 14:20:50|14880.5|14879.5|14877.5|14876.5|14880.9|14879.9|14876.6|14875.6|195
1629382860000|2021-08-19 14:21:00|14877.4|14876.4|14877.8|14876.8|14879.1|14878.1|14875.1|14874.1|276
1629382870000|2021-08-19 14:21:10|14877.6|14876.6|14879.3|14878.3|14881.5|14880.5|14877.6|14876.6|200
1629382880000|2021-08-19 14:21:20|14879.4|14878.4|14880.9|14879.9|14881.9|14880.9|14877.6|14876.6|199
1629382890000|2021-08-19 14:21:30|14880.8|14879.8|14884.9|14883.9|14885.6|14884.6|14879.6|14878.6|301
1629382900000|2021-08-19 14:21:40|14884.8|14883.8|14882.1|14881.1|14886.3|14885.3|14882.1|14881.1|180
1629382910000|2021-08-19 14:21:50|14881.9|14880.9|14878.6|14877.6|14882.4|14881.4|14878.1|14877.1|285
1629382920000|2021-08-19 14:22:00|14878.5|14877.5|14876.9|14875.9|14879.6|14878.6|14876.9|14875.9|137
1629382930000|2021-08-19 14:22:10|14877|14876|14876|14875|14880.3|14879.3|14875.6|14874.6|236
1629382940000|2021-08-19 14:22:20|14876.1|14875.1|14878.4|14877.4|14878.9|14877.9|14876.1|14875.1|117
1629382950000|2021-08-19 14:22:30|14878.3|14877.3|14876.4|14875.4|14878.4|14877.4|14875.6|14874.6|121
1629382960000|2021-08-19 14:22:40|14876.6|14875.6|14876.6|14875.6|14877.9|14876.9|14875|14874|180
1629382970000|2021-08-19 14:22:50|14876.8|14875.8|14874.3|14873.3|14877.1|14876.1|14873.4|14872.4|182
1629382980000|2021-08-19 14:23:00|14874.1|14873.1|14877.8|14876.8|14878.1|14877.1|14874|14873|181
1629382990000|2021-08-19 14:23:10|14877.6|14876.6|14870.6|14869.6|14877.6|14876.6|14869|14868|363
1629383000000|2021-08-19 14:23:20|14870.8|14869.8|14871.5|14870.5|14872.9|14871.9|14868.6|14867.6|210
1629383010000|2021-08-19 14:23:30|14871.4|14870.4|14869.4|14868.4|14872.8|14871.8|14869.4|14868.4|163
1629383020000|2021-08-19 14:23:40|14869.3|14868.3|14869.3|14868.3|14870.5|14869.5|14865.9|14864.9|315
1629383030000|2021-08-19 14:23:50|14869.4|14868.4|14868.1|14867.1|14869.8|14868.8|14866.9|14865.9|151
1629383040000|2021-08-19 14:24:00|14867.4|14866.4|14869.4|14868.4|14870.6|14869.6|14866.6|14865.6|227
1629383050000|2021-08-19 14:24:10|14869.1|14868.1|14866.6|14865.6|14869.5|14868.5|14864.9|14863.9|261
1629383060000|2021-08-19 14:24:20|14866.8|14865.8|14867.9|14866.9|14868.3|14867.3|14865.6|14864.6|112
1629383070000|2021-08-19 14:24:30|14868|14867|14865.4|14864.4|14869.1|14868.1|14864.6|14863.6|125
1629383080000|2021-08-19 14:24:40|14865.1|14864.1|14863.4|14862.4|14865.6|14864.6|14863|14862|206
1629383090000|2021-08-19 14:24:50|14863.5|14862.5|14863.9|14862.9|14864.6|14863.6|14862.5|14861.5|179
1629383100000|2021-08-19 14:25:00|14864.1|14863.1|14865.4|14864.4|14866.8|14865.8|14863.4|14862.4|258
1629383110000|2021-08-19 14:25:10|14865.3|14864.3|14867.6|14866.6|14868.4|14867.4|14863.9|14862.9|242
1629383120000|2021-08-19 14:25:20|14867.9|14866.9|14864.1|14863.1|14867.9|14866.9|14863.1|14862.1|121
1629383130000|2021-08-19 14:25:30|14864.4|14863.4|14861.1|14860.1|14865.9|14864.9|14861.1|14860.1|222
1629383140000|2021-08-19 14:25:40|14861.5|14860.5|14860.4|14859.4|14861.8|14860.8|14859.5|14858.5|286
1629383150000|2021-08-19 14:25:50|14860.6|14859.6|14856.9|14855.9|14860.6|14859.6|14855.5|14854.5|396
1629383160000|2021-08-19 14:26:00|14857.4|14856.4|14861.9|14860.9|14862|14861|14856.9|14855.9|361
1629383170000|2021-08-19 14:26:10|14862|14861|14867.4|14866.4|14868.4|14867.4|14860|14859|331
1629383180000|2021-08-19 14:26:20|14867.3|14866.3|14865.1|14864.1|14868.4|14867.4|14864.5|14863.5|159
1629383190000|2021-08-19 14:26:30|14865|14864|14864.5|14863.5|14865.3|14864.3|14862.8|14861.8|129
1629383200000|2021-08-19 14:26:40|14864.6|14863.6|14866.3|14865.3|14866.3|14865.3|14863.6|14862.6|105
1629383210000|2021-08-19 14:26:50|14866.1|14865.1|14869.6|14868.6|14870.4|14869.4|14865.6|14864.6|301
1629383220000|2021-08-19 14:27:00|14869.9|14868.9|14872.4|14871.4|14874.8|14873.8|14868.6|14867.6|273
1629383230000|2021-08-19 14:27:10|14872.9|14871.9|14871.9|14870.9|14873.8|14872.8|14871.1|14870.1|182
1629383240000|2021-08-19 14:27:20|14872.1|14871.1|14867.9|14866.9|14872.8|14871.8|14867.6|14866.6|188
1629383250000|2021-08-19 14:27:30|14867.8|14866.8|14870.4|14869.4|14871.1|14870.1|14865.4|14864.4|254
1629383260000|2021-08-19 14:27:40|14870.6|14869.6|14875.1|14874.1|14875.4|14874.4|14869.6|14868.6|318
1629383270000|2021-08-19 14:27:50|14874.6|14873.6|14873.1|14872.1|14876.1|14875.1|14872.6|14871.6|154
1629383280000|2021-08-19 14:28:00|14872.8|14871.8|14871.4|14870.4|14878|14877|14871.3|14870.3|333
1629383290000|2021-08-19 14:28:10|14871.6|14870.6|14868.5|14867.5|14872.5|14871.5|14867.4|14866.4|159
1629383300000|2021-08-19 14:28:20|14868.1|14867.1|14869.5|14868.5|14870.6|14869.6|14868|14867|140
1629383310000|2021-08-19 14:28:30|14869.6|14868.6|14870.6|14869.6|14872.1|14871.1|14868|14867|176
1629383320000|2021-08-19 14:28:40|14870.5|14869.5|14868.4|14867.4|14871.1|14870.1|14867|14866|78
1629383330000|2021-08-19 14:28:50|14868.1|14867.1|14870.5|14869.5|14873.1|14872.1|14868.1|14867.1|169
1629383340000|2021-08-19 14:29:00|14870.4|14869.4|14870.4|14869.4|14871.5|14870.5|14868.6|14867.6|191
1629383350000|2021-08-19 14:29:10|14870.5|14869.5|14874.9|14873.9|14877.8|14876.8|14870.5|14869.5|293
1629383360000|2021-08-19 14:29:20|14875.1|14874.1|14872.4|14871.4|14876.1|14875.1|14870.6|14869.6|225
1629383370000|2021-08-19 14:29:30|14872.5|14871.5|14876.9|14875.9|14876.9|14875.9|14870.4|14869.4|182
1629383380000|2021-08-19 14:29:40|14877|14876|14875.4|14874.4|14877.9|14876.9|14874.8|14873.8|147
1629383390000|2021-08-19 14:29:50|14875.5|14874.5|14871.4|14870.4|14875.5|14874.5|14870.8|14869.8|162
1629383400000|2021-08-19 14:30:00|14871.1|14870.1|14877.9|14876.9|14877.9|14876.9|14871.1|14870.1|347
1629383410000|2021-08-19 14:30:10|14877.8|14876.8|14877.3|14876.3|14878.1|14877.1|14872.9|14871.9|209
1629383420000|2021-08-19 14:30:20|14877.4|14876.4|14876.6|14875.6|14877.4|14876.4|14875.1|14874.1|170
1629383430000|2021-08-19 14:30:30|14876.4|14875.4|14872.9|14871.9|14876.4|14875.4|14871.9|14870.9|200
1629383440000|2021-08-19 14:30:40|14872.6|14871.6|14867.9|14866.9|14872.6|14871.6|14866.8|14865.8|429
1629383450000|2021-08-19 14:30:50|14867.8|14866.8|14865.3|14864.3|14869.6|14868.6|14864.3|14863.3|295
1629383460000|2021-08-19 14:31:00|14865.4|14864.4|14858.4|14857.4|14865.4|14864.4|14858.1|14857.1|669
1629383470000|2021-08-19 14:31:10|14858.5|14857.5|14857.9|14856.9|14859.9|14858.9|14856|14855|505
1629383480000|2021-08-19 14:31:20|14858.6|14857.6|14856.1|14855.1|14859.1|14858.1|14855.3|14854.3|263
1629383490000|2021-08-19 14:31:30|14856.3|14855.3|14856.4|14855.4|14856.4|14855.4|14853.5|14852.5|358
1629383500000|2021-08-19 14:31:40|14856.3|14855.3|14858.6|14857.6|14859.6|14858.6|14854.4|14853.4|311
1629383510000|2021-08-19 14:31:50|14858.5|14857.5|14859.9|14858.9|14860.4|14859.4|14855.4|14854.4|262
1629383520000|2021-08-19 14:32:00|14859.6|14858.6|14865.4|14864.4|14865.5|14864.5|14857.5|14856.5|298
1629383530000|2021-08-19 14:32:10|14865.3|14864.3|14863.4|14862.4|14867.1|14866.1|14861.5|14860.5|268
1629383540000|2021-08-19 14:32:20|14862.9|14861.9|14854.4|14853.4|14863.4|14862.4|14854|14853|433
1629383550000|2021-08-19 14:32:30|14854.6|14853.6|14855.1|14854.1|14859.4|14858.4|14854.4|14853.4|386
1629383560000|2021-08-19 14:32:40|14854.9|14853.9|14855.9|14854.9|14856.9|14855.9|14854.3|14853.3|160
1629383570000|2021-08-19 14:32:50|14856.1|14855.1|14852.1|14851.1|14856.6|14855.6|14852.1|14851.1|340
1629383580000|2021-08-19 14:33:00|14852|14851|14854.1|14853.1|14856.4|14855.4|14851.9|14850.9|254
1629383590000|2021-08-19 14:33:10|14854.3|14853.3|14853.9|14852.9|14856.5|14855.5|14853|14852|223
1629383600000|2021-08-19 14:33:20|14853.8|14852.8|14855.1|14854.1|14855.1|14854.1|14850.1|14849.1|380
1629383610000|2021-08-19 14:33:30|14855.3|14854.3|14853.6|14852.6|14856.4|14855.4|14853.4|14852.4|215
1629383620000|2021-08-19 14:33:40|14853.9|14852.9|14853.1|14852.1|14856.4|14855.4|14852.1|14851.1|165
1629383630000|2021-08-19 14:33:50|14853|14852|14846.4|14845.4|14853|14852|14846.1|14845.1|471
1629383640000|2021-08-19 14:34:00|14846.6|14845.6|14849|14848|14850|14849|14846.1|14845.1|304
1629383650000|2021-08-19 14:34:10|14848.4|14847.4|14848.5|14847.5|14851|14850|14847.4|14846.4|227
1629383660000|2021-08-19 14:34:20|14848.6|14847.6|14847.8|14846.8|14849.4|14848.4|14846.8|14845.8|192
1629383670000|2021-08-19 14:34:30|14847.9|14846.9|14852.5|14851.5|14852.5|14851.5|14847.9|14846.9|368
1629383680000|2021-08-19 14:34:40|14852.4|14851.4|14855.6|14854.6|14856.1|14855.1|14851.6|14850.6|355
1629383690000|2021-08-19 14:34:50|14855.9|14854.9|14853.1|14852.1|14855.9|14854.9|14852.9|14851.9|242
1629383700000|2021-08-19 14:35:00|14852.9|14851.9|14855.4|14854.4|14857|14856|14852.9|14851.9|276
1629383710000|2021-08-19 14:35:10|14855.5|14854.5|14854.9|14853.9|14857.6|14856.6|14854.1|14853.1|170
1629383720000|2021-08-19 14:35:20|14855|14854|14849.6|14848.6|14855.8|14854.8|14846.4|14845.4|393
1629383730000|2021-08-19 14:35:30|14849.4|14848.4|14846|14845|14849.9|14848.9|14845.3|14844.3|431
1629383740000|2021-08-19 14:35:40|14845.9|14844.9|14844|14843|14847.4|14846.4|14843|14842|660
1629383750000|2021-08-19 14:35:50|14844.3|14843.3|14840.4|14839.4|14845.4|14844.4|14840.3|14839.3|446
1629383760000|2021-08-19 14:36:00|14840|14839|14846.1|14845.1|14846.8|14845.8|14839.9|14838.9|467
1629383770000|2021-08-19 14:36:10|14845.9|14844.9|14848.4|14847.4|14848.8|14847.8|14845.1|14844.1|257
1629383780000|2021-08-19 14:36:20|14848.6|14847.6|14843.6|14842.6|14849|14848|14843|14842|219
1629383790000|2021-08-19 14:36:30|14843.5|14842.5|14844.9|14843.9|14847.9|14846.9|14843.5|14842.5|196
1629383800000|2021-08-19 14:36:40|14845|14844|14841.9|14840.9|14845.3|14844.3|14840.8|14839.8|250
1629383810000|2021-08-19 14:36:50|14841.8|14840.8|14842.6|14841.6|14847|14846|14840.9|14839.9|353
1629383820000|2021-08-19 14:37:00|14842.4|14841.4|14843.8|14842.8|14845.9|14844.9|14842.4|14841.4|151
1629383830000|2021-08-19 14:37:10|14843.6|14842.6|14842|14841|14843.9|14842.9|14839.4|14838.4|225
1629383840000|2021-08-19 14:37:20|14842.1|14841.1|14845.1|14844.1|14845.3|14844.3|14841.3|14840.3|154
1629383850000|2021-08-19 14:37:30|14844.9|14843.9|14841.4|14840.4|14845.5|14844.5|14841.4|14840.4|190
1629383860000|2021-08-19 14:37:40|14841|14840|14844.8|14843.8|14846.4|14845.4|14840.6|14839.6|219
1629383870000|2021-08-19 14:37:50|14844.9|14843.9|14847.3|14846.3|14847.5|14846.5|14844.8|14843.8|88
1629383880000|2021-08-19 14:38:00|14847.4|14846.4|14848.4|14847.4|14851.1|14850.1|14847.1|14846.1|322
1629383890000|2021-08-19 14:38:10|14848.9|14847.9|14843.8|14842.8|14849.5|14848.5|14842.8|14841.8|221
1629383900000|2021-08-19 14:38:20|14843|14842|14843.4|14842.4|14844.9|14843.9|14842.3|14841.3|138
1629383910000|2021-08-19 14:38:30|14842.6|14841.6|14840.9|14839.9|14842.8|14841.8|14840.1|14839.1|220
1629383920000|2021-08-19 14:38:40|14841.1|14840.1|14837.5|14836.5|14841.9|14840.9|14836.8|14835.8|344
1629383930000|2021-08-19 14:38:50|14837.4|14836.4|14834.8|14833.8|14838.9|14837.9|14833.4|14832.4|616
1629383940000|2021-08-19 14:39:00|14834.9|14833.9|14838.3|14837.3|14838.9|14837.9|14832.3|14831.3|347
1629383950000|2021-08-19 14:39:10|14838.1|14837.1|14839.1|14838.1|14841.3|14840.3|14837.4|14836.4|248
1629383960000|2021-08-19 14:39:20|14839.5|14838.5|14834.6|14833.6|14839.5|14838.5|14834.4|14833.4|259
1629383970000|2021-08-19 14:39:30|14834.9|14833.9|14836.9|14835.9|14838.6|14837.6|14833.5|14832.5|228
1629383980000|2021-08-19 14:39:40|14837|14836|14834.3|14833.3|14837.8|14836.8|14832.4|14831.4|145
1629383990000|2021-08-19 14:39:50|14834.5|14833.5|14837.4|14836.4|14837.6|14836.6|14831.6|14830.6|259
1629384000000|2021-08-19 14:40:00|14837.3|14836.3|14834.6|14833.6|14838.8|14837.8|14833.6|14832.6|308
1629384010000|2021-08-19 14:40:10|14834.5|14833.5|14831.9|14830.9|14834.6|14833.6|14830.4|14829.4|206
1629384020000|2021-08-19 14:40:20|14831.6|14830.6|14834.8|14833.8|14836.9|14835.9|14830.6|14829.6|240
1629384030000|2021-08-19 14:40:30|14834.9|14833.9|14831.8|14830.8|14834.9|14833.9|14831|14830|302
1629384040000|2021-08-19 14:40:40|14832.4|14831.4|14836.6|14835.6|14837.6|14836.6|14831.9|14830.9|172
1629384050000|2021-08-19 14:40:50|14836.8|14835.8|14839.8|14838.8|14841|14840|14836.5|14835.5|256
1629384060000|2021-08-19 14:41:00|14839.6|14838.6|14840.9|14839.9|14842.8|14841.8|14839.5|14838.5|281
1629384070000|2021-08-19 14:41:10|14840.8|14839.8|14840.4|14839.4|14842.1|14841.1|14840|14839|144
1629384080000|2021-08-19 14:41:20|14840.5|14839.5|14844.9|14843.9|14846.6|14845.6|14839.4|14838.4|396
1629384090000|2021-08-19 14:41:30|14844.6|14843.6|14848.4|14847.4|14848.9|14847.9|14844.5|14843.5|414
1629384100000|2021-08-19 14:41:40|14848.1|14847.1|14849.1|14848.1|14850.9|14849.9|14846.8|14845.8|326
1629384110000|2021-08-19 14:41:50|14849|14848|14847.6|14846.6|14849.8|14848.8|14844.9|14843.9|241
1629384120000|2021-08-19 14:42:00|14847.4|14846.4|14841.9|14840.9|14848.1|14847.1|14840.1|14839.1|272
1629384130000|2021-08-19 14:42:10|14842|14841|14846|14845|14847.3|14846.3|14842|14841|220
1629384140000|2021-08-19 14:42:20|14846.1|14845.1|14848.4|14847.4|14849.1|14848.1|14845|14844|152
1629384150000|2021-08-19 14:42:30|14848.5|14847.5|14851.8|14850.8|14851.8|14850.8|14848.4|14847.4|240
1629384160000|2021-08-19 14:42:40|14851.6|14850.6|14848.3|14847.3|14851.9|14850.9|14848|14847|154
1629384170000|2021-08-19 14:42:50|14848|14847|14846.4|14845.4|14849.3|14848.3|14844.9|14843.9|160
1629384180000|2021-08-19 14:43:00|14846.6|14845.6|14845.1|14844.1|14847.5|14846.5|14843.5|14842.5|233
1629384190000|2021-08-19 14:43:10|14845|14844|14845.6|14844.6|14846.3|14845.3|14844.1|14843.1|175
1629384200000|2021-08-19 14:43:20|14845.9|14844.9|14845.1|14844.1|14846.1|14845.1|14842.4|14841.4|162
1629384210000|2021-08-19 14:43:30|14845.4|14844.4|14845.1|14844.1|14848.1|14847.1|14844|14843|105
1629384220000|2021-08-19 14:43:40|14845.3|14844.3|14846.6|14845.6|14846.9|14845.9|14842.9|14841.9|108
1629384230000|2021-08-19 14:43:50|14846.8|14845.8|14840.4|14839.4|14847.1|14846.1|14840|14839|229
1629384240000|2021-08-19 14:44:00|14840.1|14839.1|14838.9|14837.9|14840.6|14839.6|14836.9|14835.9|250
1629384250000|2021-08-19 14:44:10|14838.4|14837.4|14838.9|14837.9|14840.4|14839.4|14838|14837|109
1629384260000|2021-08-19 14:44:20|14838.8|14837.8|14838|14837|14839.5|14838.5|14836.9|14835.9|185
1629384270000|2021-08-19 14:44:30|14837.6|14836.6|14840.1|14839.1|14843|14842|14837.1|14836.1|232
1629384280000|2021-08-19 14:44:40|14840.6|14839.6|14843.1|14842.1|14843.6|14842.6|14840|14839|190
1629384290000|2021-08-19 14:44:50|14843.3|14842.3|14843.4|14842.4|14845.5|14844.5|14841.3|14840.3|146
1629384300000|2021-08-19 14:45:00|14843.1|14842.1|14843.9|14842.9|14846.5|14845.5|14840.1|14839.1|379
1629384310000|2021-08-19 14:45:10|14843.8|14842.8|14843.8|14842.8|14844.6|14843.6|14840.4|14839.4|217
1629384320000|2021-08-19 14:45:20|14844.1|14843.1|14845.4|14844.4|14847.4|14846.4|14841.9|14840.9|200
1629384330000|2021-08-19 14:45:30|14845.5|14844.5|14845|14844|14846.3|14845.3|14843.4|14842.4|145
1629384340000|2021-08-19 14:45:40|14844.6|14843.6|14839.9|14838.9|14844.9|14843.9|14839.5|14838.5|157
1629384350000|2021-08-19 14:45:50|14839.5|14838.5|14836.4|14835.4|14839.5|14838.5|14835|14834|316
1629384360000|2021-08-19 14:46:00|14836.3|14835.3|14843.6|14842.6|14845.6|14844.6|14835.9|14834.9|456
1629384370000|2021-08-19 14:46:10|14843.8|14842.8|14845.1|14844.1|14846.5|14845.5|14841.3|14840.3|204
1629384380000|2021-08-19 14:46:20|14844.6|14843.6|14842.9|14841.9|14846.8|14845.8|14841.1|14840.1|149
1629384390000|2021-08-19 14:46:30|14843|14842|14845|14844|14848.1|14847.1|14843|14842|246
1629384400000|2021-08-19 14:46:40|14845.1|14844.1|14844.1|14843.1|14848.3|14847.3|14844.1|14843.1|237
1629384410000|2021-08-19 14:46:50|14844|14843|14842.4|14841.4|14846.4|14845.4|14842.4|14841.4|144
1629384420000|2021-08-19 14:47:00|14842.3|14841.3|14840.4|14839.4|14843.4|14842.4|14838.4|14837.4|345
1629384430000|2021-08-19 14:47:10|14840.1|14839.1|14840.6|14839.6|14840.6|14839.6|14838.1|14837.1|141
1629384440000|2021-08-19 14:47:20|14840.8|14839.8|14836.6|14835.6|14841.6|14840.6|14835.5|14834.5|233
1629384450000|2021-08-19 14:47:30|14836.4|14835.4|14834.6|14833.6|14836.9|14835.9|14834.1|14833.1|276
1629384460000|2021-08-19 14:47:40|14834.5|14833.5|14833|14832|14835.6|14834.6|14832|14831|332
1629384470000|2021-08-19 14:47:50|14833.1|14832.1|14838.6|14837.6|14839|14838|14832.4|14831.4|250
1629384480000|2021-08-19 14:48:00|14838.4|14837.4|14833|14832|14838.6|14837.6|14832.6|14831.6|211
1629384490000|2021-08-19 14:48:10|14833.1|14832.1|14831.6|14830.6|14834.4|14833.4|14831|14830|211
1629384500000|2021-08-19 14:48:20|14832.1|14831.1|14830|14829|14832.8|14831.8|14828.4|14827.4|571
1629384510000|2021-08-19 14:48:30|14830.4|14829.4|14829.9|14828.9|14831.9|14830.9|14828.4|14827.4|242
1629384520000|2021-08-19 14:48:40|14830.1|14829.1|14829.8|14828.8|14830.9|14829.9|14827.6|14826.6|194
1629384530000|2021-08-19 14:48:50|14829.9|14828.9|14830.1|14829.1|14830.5|14829.5|14828.1|14827.1|129
1629384540000|2021-08-19 14:49:00|14830.4|14829.4|14833.1|14832.1|14835.6|14834.6|14829.8|14828.8|318
1629384550000|2021-08-19 14:49:10|14833.3|14832.3|14835.6|14834.6|14835.8|14834.8|14832.6|14831.6|154
1629384560000|2021-08-19 14:49:20|14836.1|14835.1|14835.6|14834.6|14838.1|14837.1|14835|14834|224
1629384570000|2021-08-19 14:49:30|14835.5|14834.5|14836.5|14835.5|14837.8|14836.8|14833.5|14832.5|199
1629384580000|2021-08-19 14:49:40|14837.1|14836.1|14835.3|14834.3|14838.3|14837.3|14835|14834|179
1629384590000|2021-08-19 14:49:50|14835.4|14834.4|14838.1|14837.1|14838.1|14837.1|14835.1|14834.1|162
1629384600000|2021-08-19 14:50:00|14838.3|14837.3|14834.9|14833.9|14839|14838|14834|14833|226
1629384610000|2021-08-19 14:50:10|14834.6|14833.6|14838.9|14837.9|14839.5|14838.5|14832.4|14831.4|336
1629384620000|2021-08-19 14:50:20|14838.5|14837.5|14840.1|14839.1|14841.6|14840.6|14838.5|14837.5|359
1629384630000|2021-08-19 14:50:30|14839.6|14838.6|14839.4|14838.4|14842.6|14841.6|14839.3|14838.3|194
1629384640000|2021-08-19 14:50:40|14839.3|14838.3|14842.6|14841.6|14843.1|14842.1|14838.9|14837.9|166
1629384650000|2021-08-19 14:50:50|14842.4|14841.4|14837.1|14836.1|14844.3|14843.3|14835.8|14834.8|270
1629384660000|2021-08-19 14:51:00|14837.6|14836.6|14839.6|14838.6|14840.3|14839.3|14833.8|14832.8|291
1629384670000|2021-08-19 14:51:10|14839.9|14838.9|14840.6|14839.6|14841.4|14840.4|14839.1|14838.1|85
1629384680000|2021-08-19 14:51:20|14840.8|14839.8|14842.9|14841.9|14846.1|14845.1|14839.6|14838.6|238
1629384690000|2021-08-19 14:51:30|14842.4|14841.4|14842.4|14841.4|14843.9|14842.9|14840.5|14839.5|125
1629384700000|2021-08-19 14:51:40|14842.5|14841.5|14843.4|14842.4|14844.6|14843.6|14841.4|14840.4|102
1629384710000|2021-08-19 14:51:50|14843.3|14842.3|14845.6|14844.6|14846.6|14845.6|14842.6|14841.6|241
1629384720000|2021-08-19 14:52:00|14845.5|14844.5|14847.6|14846.6|14849.4|14848.4|14845.1|14844.1|296
1629384730000|2021-08-19 14:52:10|14848.1|14847.1|14848.3|14847.3|14849.5|14848.5|14845.4|14844.4|238
1629384740000|2021-08-19 14:52:20|14848.5|14847.5|14852.9|14851.9|14852.9|14851.9|14848.1|14847.1|327
1629384750000|2021-08-19 14:52:30|14853.1|14852.1|14853.9|14852.9|14860.9|14859.9|14853|14852|756
1629384760000|2021-08-19 14:52:40|14853.8|14852.8|14850.5|14849.5|14854.5|14853.5|14850.4|14849.4|271
1629384770000|2021-08-19 14:52:50|14851.4|14850.4|14847.6|14846.6|14851.9|14850.9|14847.1|14846.1|311
1629384780000|2021-08-19 14:53:00|14847.8|14846.8|14846.4|14845.4|14847.8|14846.8|14843.3|14842.3|399
1629384790000|2021-08-19 14:53:10|14846.1|14845.1|14845.6|14844.6|14846.9|14845.9|14842.5|14841.5|244
1629384800000|2021-08-19 14:53:20|14846.1|14845.1|14852.9|14851.9|14853.1|14852.1|14845.6|14844.6|333
1629384810000|2021-08-19 14:53:30|14852.6|14851.6|14853.6|14852.6|14855.9|14854.9|14851.4|14850.4|235
1629384820000|2021-08-19 14:53:40|14853.4|14852.4|14853.1|14852.1|14855.4|14854.4|14852.5|14851.5|178
1629384830000|2021-08-19 14:53:50|14853.3|14852.3|14856.4|14855.4|14857.4|14856.4|14851.9|14850.9|189
1629384840000|2021-08-19 14:54:00|14856.3|14855.3|14861.4|14860.4|14861.4|14860.4|14852.8|14851.8|310
1629384850000|2021-08-19 14:54:10|14862.6|14861.6|14864.4|14863.4|14864.9|14863.9|14861.1|14860.1|381
1629384860000|2021-08-19 14:54:20|14864.3|14863.3|14865.8|14864.8|14867.1|14866.1|14861.5|14860.5|304
1629384870000|2021-08-19 14:54:30|14865.6|14864.6|14867.4|14866.4|14868.4|14867.4|14864|14863|267
1629384880000|2021-08-19 14:54:40|14867.5|14866.5|14866.9|14865.9|14869.6|14868.6|14866.9|14865.9|351
1629384890000|2021-08-19 14:54:50|14867.1|14866.1|14865.4|14864.4|14867.6|14866.6|14863.8|14862.8|278
1629384900000|2021-08-19 14:55:00|14865.6|14864.6|14869.1|14868.1|14869.1|14868.1|14865.1|14864.1|160
1629384910000|2021-08-19 14:55:10|14869.9|14868.9|14882.4|14881.4|14882.5|14881.5|14869.6|14868.6|1468
1629384920000|2021-08-19 14:55:20|14882.6|14881.6|14882.8|14881.8|14884.9|14883.9|14880.8|14879.8|701
1629384930000|2021-08-19 14:55:30|14882.9|14881.9|14885.5|14884.5|14886.4|14885.4|14881.9|14880.9|429
1629384940000|2021-08-19 14:55:40|14885.3|14884.3|14884.6|14883.6|14887.4|14886.4|14884.6|14883.6|411
1629384950000|2021-08-19 14:55:50|14884.5|14883.5|14886.1|14885.1|14886.4|14885.4|14884.4|14883.4|197
1629384960000|2021-08-19 14:56:00|14886.3|14885.3|14881.8|14880.8|14886.6|14885.6|14881.4|14880.4|333
1629384970000|2021-08-19 14:56:10|14882.1|14881.1|14884.8|14883.8|14885.4|14884.4|14882.1|14881.1|333
1629384980000|2021-08-19 14:56:20|14884.6|14883.6|14884.1|14883.1|14885.6|14884.6|14883.3|14882.3|251
1629384990000|2021-08-19 14:56:30|14884.4|14883.4|14887.4|14886.4|14887.9|14886.9|14884.1|14883.1|261
1629385000000|2021-08-19 14:56:40|14887.5|14886.5|14893.9|14892.9|14894.5|14893.5|14886.6|14885.6|753
1629385010000|2021-08-19 14:56:50|14894.6|14893.6|14895.6|14894.6|14896.6|14895.6|14892.8|14891.8|440
1629385020000|2021-08-19 14:57:00|14895.9|14894.9|14896.9|14895.9|14898.4|14897.4|14893.4|14892.4|531
1629385030000|2021-08-19 14:57:10|14896.5|14895.5|14896|14895|14897.6|14896.6|14895.1|14894.1|401
1629385040000|2021-08-19 14:57:20|14895.9|14894.9|14894.1|14893.1|14896|14895|14892.4|14891.4|473
1629385050000|2021-08-19 14:57:30|14894|14893|14895.6|14894.6|14897.6|14896.6|14893|14892|296
1629385060000|2021-08-19 14:57:40|14895.8|14894.8|14897.9|14896.9|14899.6|14898.6|14895.1|14894.1|330
1629385070000|2021-08-19 14:57:50|14897.8|14896.8|14901.1|14900.1|14901.8|14900.8|14897.6|14896.6|410
1629385080000|2021-08-19 14:58:00|14901.3|14900.3|14903|14902|14903|14902|14900.4|14899.4|516
1629385090000|2021-08-19 14:58:10|14903.1|14902.1|14901.5|14900.5|14903.3|14902.3|14900.9|14899.9|524
1629385100000|2021-08-19 14:58:20|14901.4|14900.4|14899.4|14898.4|14902.5|14901.5|14898.9|14897.9|341
1629385110000|2021-08-19 14:58:30|14899|14898|14898.9|14897.9|14901.1|14900.1|14898.1|14897.1|253
1629385120000|2021-08-19 14:58:40|14898.8|14897.8|14897.1|14896.1|14898.8|14897.8|14896.1|14895.1|229
1629385130000|2021-08-19 14:58:50|14897|14896|14898|14897|14898.9|14897.9|14896.6|14895.6|210
1629385140000|2021-08-19 14:59:00|14898.1|14897.1|14897|14896|14899|14898|14896.3|14895.3|171
1629385150000|2021-08-19 14:59:10|14897.3|14896.3|14895.6|14894.6|14898.3|14897.3|14895|14894|362
1629385160000|2021-08-19 14:59:20|14895.8|14894.8|14897.5|14896.5|14897.5|14896.5|14895.8|14894.8|211
1629385170000|2021-08-19 14:59:30|14897.4|14896.4|14899.6|14898.6|14900.1|14899.1|14897.4|14896.4|280
1629385180000|2021-08-19 14:59:40|14899.9|14898.9|14900.1|14899.1|14901.9|14900.9|14899.4|14898.4|320
1629385190000|2021-08-19 14:59:50|14900.3|14899.3|14900.6|14899.6|14902.3|14901.3|14899.6|14898.6|267
1629385200000|2021-08-19 15:00:00|14901.1|14900.1|14905.1|14904.1|14908.4|14907.4|14900.6|14899.6|856
1629385210000|2021-08-19 15:00:10|14905.3|14904.3|14899.9|14898.9|14905.9|14904.9|14899.5|14898.5|543
1629385220000|2021-08-19 15:00:20|14900|14899|14897.8|14896.8|14902.3|14901.3|14897.8|14896.8|312
1629385230000|2021-08-19 15:00:30|14897.5|14896.5|14897.9|14896.9|14903.5|14902.5|14897.1|14896.1|400
1629385240000|2021-08-19 15:00:40|14898.1|14897.1|14899.4|14898.4|14899.6|14898.6|14896.6|14895.6|259
1629385250000|2021-08-19 15:00:50|14898.9|14897.9|14900.4|14899.4|14901.5|14900.5|14898.5|14897.5|355
1629385260000|2021-08-19 15:01:00|14900.6|14899.6|14900.4|14899.4|14902.5|14901.5|14898.5|14897.5|386
1629385270000|2021-08-19 15:01:10|14900.6|14899.6|14898.1|14897.1|14901.3|14900.3|14896.1|14895.1|265
1629385280000|2021-08-19 15:01:20|14897.9|14896.9|14897.6|14896.6|14901.8|14900.8|14896|14895|269
1629385290000|2021-08-19 15:01:30|14897.9|14896.9|14896.1|14895.1|14901.6|14900.6|14895.9|14894.9|286
1629385300000|2021-08-19 15:01:40|14896.4|14895.4|14897.6|14896.6|14899.4|14898.4|14895.9|14894.9|199
1629385310000|2021-08-19 15:01:50|14897.4|14896.4|14895.6|14894.6|14898.6|14897.6|14894.8|14893.8|251
1629385320000|2021-08-19 15:02:00|14895.8|14894.8|14898.4|14897.4|14898.8|14897.8|14895.8|14894.8|270
1629385330000|2021-08-19 15:02:10|14898.5|14897.5|14899.9|14898.9|14901|14900|14898.4|14897.4|221
1629385340000|2021-08-19 15:02:20|14900.1|14899.1|14906.9|14905.9|14907.4|14906.4|14899.1|14898.1|333
1629385350000|2021-08-19 15:02:30|14907|14906|14907.4|14906.4|14911.6|14910.6|14906.9|14905.9|566
1629385360000|2021-08-19 15:02:40|14907.3|14906.3|14906.4|14905.4|14908.9|14907.9|14905.6|14904.6|202
1629385370000|2021-08-19 15:02:50|14906.3|14905.3|14906.5|14905.5|14907.4|14906.4|14904.9|14903.9|222
1629385380000|2021-08-19 15:03:00|14906.4|14905.4|14907.3|14906.3|14908.3|14907.3|14904.8|14903.8|423
1629385390000|2021-08-19 15:03:10|14907.6|14906.6|14908.9|14907.9|14909.6|14908.6|14907.4|14906.4|227
1629385400000|2021-08-19 15:03:20|14908.6|14907.6|14906.9|14905.9|14908.6|14907.6|14906.4|14905.4|183
1629385410000|2021-08-19 15:03:30|14907|14906|14905.9|14904.9|14907.8|14906.8|14904.9|14903.9|112
1629385420000|2021-08-19 15:03:40|14906|14905|14904.9|14903.9|14906|14905|14903.5|14902.5|200
1629385430000|2021-08-19 15:03:50|14904.6|14903.6|14905.5|14904.5|14906.6|14905.6|14904.4|14903.4|99
1629385440000|2021-08-19 15:04:00|14905.9|14904.9|14909.5|14908.5|14909.5|14908.5|14905.6|14904.6|155
1629385450000|2021-08-19 15:04:10|14909.9|14908.9|14909.8|14908.8|14911.3|14910.3|14908.6|14907.6|181
1629385460000|2021-08-19 15:04:20|14909.6|14908.6|14913.6|14912.6|14913.6|14912.6|14907.9|14906.9|496
1629385470000|2021-08-19 15:04:30|14913.8|14912.8|14912|14911|14914.4|14913.4|14911.3|14910.3|402
1629385480000|2021-08-19 15:04:40|14911.9|14910.9|14911.1|14910.1|14912.5|14911.5|14909.6|14908.6|219
1629385490000|2021-08-19 15:04:50|14911|14910|14913.9|14912.9|14913.9|14912.9|14910.1|14909.1|229
1629385500000|2021-08-19 15:05:00|14914.5|14913.5|14914.4|14913.4|14920.3|14919.3|14914.3|14913.3|718
1629385510000|2021-08-19 15:05:10|14914.1|14913.1|14909.1|14908.1|14914.1|14913.1|14909.1|14908.1|338
1629385520000|2021-08-19 15:05:20|14909|14908|14907.4|14906.4|14909.9|14908.9|14906.9|14905.9|294
1629385530000|2021-08-19 15:05:30|14907.1|14906.1|14904.6|14903.6|14907.1|14906.1|14903.1|14902.1|321
1629385540000|2021-08-19 15:05:40|14904.8|14903.8|14903|14902|14906.1|14905.1|14902.1|14901.1|183
1629385550000|2021-08-19 15:05:50|14903.6|14902.6|14900.6|14899.6|14903.6|14902.6|14900|14899|280
1629385560000|2021-08-19 15:06:00|14900.8|14899.8|14899.3|14898.3|14905.6|14904.6|14898|14897|462
1629385570000|2021-08-19 15:06:10|14899.1|14898.1|14903.5|14902.5|14903.9|14902.9|14899.1|14898.1|208
1629385580000|2021-08-19 15:06:20|14903.8|14902.8|14907|14906|14909.1|14908.1|14902.9|14901.9|353
1629385590000|2021-08-19 15:06:30|14907.4|14906.4|14905.1|14904.1|14909.1|14908.1|14903.1|14902.1|223
1629385600000|2021-08-19 15:06:40|14905|14904|14905.1|14904.1|14906.4|14905.4|14902.9|14901.9|152
1629385610000|2021-08-19 15:06:50|14905.3|14904.3|14902.6|14901.6|14906.5|14905.5|14901.9|14900.9|203
1629385620000|2021-08-19 15:07:00|14902.5|14901.5|14899.9|14898.9|14902.5|14901.5|14897.5|14896.5|327
1629385630000|2021-08-19 15:07:10|14900|14899|14900.1|14899.1|14900.5|14899.5|14896.6|14895.6|217
1629385640000|2021-08-19 15:07:20|14900.6|14899.6|14901.9|14900.9|14903.1|14902.1|14899.3|14898.3|206
1629385650000|2021-08-19 15:07:30|14902|14901|14899.6|14898.6|14904.6|14903.6|14898.9|14897.9|181
1629385660000|2021-08-19 15:07:40|14899.9|14898.9|14899.1|14898.1|14901.9|14900.9|14898.1|14897.1|166
1629385670000|2021-08-19 15:07:50|14898.4|14897.4|14901|14900|14901.5|14900.5|14897.8|14896.8|171
1629385680000|2021-08-19 15:08:00|14901.6|14900.6|14898.9|14897.9|14903.4|14902.4|14898.1|14897.1|180
1629385690000|2021-08-19 15:08:10|14898.8|14897.8|14901.1|14900.1|14901.9|14900.9|14898.1|14897.1|141
1629385700000|2021-08-19 15:08:20|14901|14900|14893.8|14892.8|14901|14900|14893.6|14892.6|448
1629385710000|2021-08-19 15:08:30|14893.6|14892.6|14897|14896|14897|14896|14890.4|14889.4|473
1629385720000|2021-08-19 15:08:40|14896.9|14895.9|14896.5|14895.5|14897.8|14896.8|14894.5|14893.5|227
1629385730000|2021-08-19 15:08:50|14896.4|14895.4|14892.1|14891.1|14896.5|14895.5|14892.1|14891.1|203
1629385740000|2021-08-19 15:09:00|14892.3|14891.3|14897.6|14896.6|14899.4|14898.4|14891.1|14890.1|295
1629385750000|2021-08-19 15:09:10|14897.5|14896.5|14897.1|14896.1|14899.1|14898.1|14895.4|14894.4|234
1629385760000|2021-08-19 15:09:20|14896.6|14895.6|14896.1|14895.1|14897.4|14896.4|14893.6|14892.6|128
1629385770000|2021-08-19 15:09:30|14896.4|14895.4|14896.4|14895.4|14897.6|14896.6|14894.9|14893.9|99
1629385780000|2021-08-19 15:09:40|14896.3|14895.3|14898.3|14897.3|14899.4|14898.4|14894.6|14893.6|216
1629385790000|2021-08-19 15:09:50|14898.9|14897.9|14897.6|14896.6|14898.9|14897.9|14895.6|14894.6|123
1629385800000|2021-08-19 15:10:00|14897.5|14896.5|14901.6|14900.6|14902.5|14901.5|14897.5|14896.5|265
1629385810000|2021-08-19 15:10:10|14901.8|14900.8|14901.6|14900.6|14903.4|14902.4|14900|14899|172
1629385820000|2021-08-19 15:10:20|14901.9|14900.9|14900|14899|14902.9|14901.9|14899.3|14898.3|132
1629385830000|2021-08-19 15:10:30|14900.1|14899.1|14902.8|14901.8|14904.9|14903.9|14899.8|14898.8|156
1629385840000|2021-08-19 15:10:40|14903.5|14902.5|14901.8|14900.8|14904|14903|14901.4|14900.4|98
1629385850000|2021-08-19 15:10:50|14901.9|14900.9|14904.3|14903.3|14904.6|14903.6|14899.4|14898.4|102
1629385860000|2021-08-19 15:11:00|14904.4|14903.4|14903.1|14902.1|14905.4|14904.4|14902.6|14901.6|145
1629385870000|2021-08-19 15:11:10|14903.3|14902.3|14905.1|14904.1|14905.8|14904.8|14901.4|14900.4|167
1629385880000|2021-08-19 15:11:20|14905.4|14904.4|14909.5|14908.5|14910.9|14909.9|14905.1|14904.1|295
1629385890000|2021-08-19 15:11:30|14909.4|14908.4|14909.3|14908.3|14912.1|14911.1|14908.8|14907.8|191
1629385900000|2021-08-19 15:11:40|14909.4|14908.4|14910.1|14909.1|14911.4|14910.4|14908.3|14907.3|146
1629385910000|2021-08-19 15:11:50|14910.3|14909.3|14913.1|14912.1|14913.8|14912.8|14909.9|14908.9|148
1629385920000|2021-08-19 15:12:00|14912.6|14911.6|14918.4|14917.4|14918.5|14917.5|14912.4|14911.4|391
1629385930000|2021-08-19 15:12:10|14918.1|14917.1|14915.8|14914.8|14918.3|14917.3|14912.9|14911.9|265
1629385940000|2021-08-19 15:12:20|14916|14915|14917.1|14916.1|14917.1|14916.1|14913.9|14912.9|270
1629385950000|2021-08-19 15:12:30|14917|14916|14915.4|14914.4|14917.6|14916.6|14913.1|14912.1|331
1629385960000|2021-08-19 15:12:40|14915.5|14914.5|14922.1|14921.1|14922.6|14921.6|14913.9|14912.9|510
1629385970000|2021-08-19 15:12:50|14922.4|14921.4|14913.4|14912.4|14923.4|14922.4|14913.1|14912.1|674
1629385980000|2021-08-19 15:13:00|14912.6|14911.6|14914.1|14913.1|14916.1|14915.1|14911.6|14910.6|379
1629385990000|2021-08-19 15:13:10|14914|14913|14919.9|14918.9|14920.8|14919.8|14914|14913|186
1629386000000|2021-08-19 15:13:20|14920|14919|14919.4|14918.4|14921.6|14920.6|14918.4|14917.4|206
1629386010000|2021-08-19 15:13:30|14918.9|14917.9|14917.3|14916.3|14919.4|14918.4|14916.8|14915.8|99
1629386020000|2021-08-19 15:13:40|14917.4|14916.4|14918.4|14917.4|14920.5|14919.5|14917.1|14916.1|177
1629386030000|2021-08-19 15:13:50|14918.6|14917.6|14920.4|14919.4|14920.6|14919.6|14918.3|14917.3|129
1629386040000|2021-08-19 15:14:00|14920.3|14919.3|14916.1|14915.1|14920.8|14919.8|14915.8|14914.8|164
1629386050000|2021-08-19 15:14:10|14915.6|14914.6|14914.1|14913.1|14915.8|14914.8|14911.1|14910.1|290
1629386060000|2021-08-19 15:14:20|14914.4|14913.4|14912.4|14911.4|14915.9|14914.9|14911.1|14910.1|189
1629386070000|2021-08-19 15:14:30|14912.6|14911.6|14913.4|14912.4|14914.6|14913.6|14911.4|14910.4|123
1629386080000|2021-08-19 15:14:40|14913.1|14912.1|14911.5|14910.5|14916.1|14915.1|14911.5|14910.5|187
1629386090000|2021-08-19 15:14:50|14911.6|14910.6|14911.9|14910.9|14913.1|14912.1|14910.3|14909.3|98
1629386100000|2021-08-19 15:15:00|14912.4|14911.4|14916.6|14915.6|14917.6|14916.6|14912.4|14911.4|166
1629386110000|2021-08-19 15:15:10|14916.4|14915.4|14913.9|14912.9|14917.6|14916.6|14913.3|14912.3|119
1629386120000|2021-08-19 15:15:20|14914.1|14913.1|14912.3|14911.3|14916.1|14915.1|14911.9|14910.9|132
1629386130000|2021-08-19 15:15:30|14912.4|14911.4|14911.1|14910.1|14913.1|14912.1|14909.9|14908.9|175
1629386140000|2021-08-19 15:15:40|14911.6|14910.6|14912.1|14911.1|14914.9|14913.9|14911.6|14910.6|130
1629386150000|2021-08-19 15:15:50|14912|14911|14914.6|14913.6|14914.6|14913.6|14908.1|14907.1|190
1629386160000|2021-08-19 15:16:00|14914.4|14913.4|14917.4|14916.4|14919.8|14918.8|14914|14913|239
1629386170000|2021-08-19 15:16:10|14917.6|14916.6|14916.4|14915.4|14919.6|14918.6|14914.4|14913.4|179
1629386180000|2021-08-19 15:16:20|14916.8|14915.8|14917.4|14916.4|14917.9|14916.9|14914.6|14913.6|96
1629386190000|2021-08-19 15:16:30|14917.1|14916.1|14921.9|14920.9|14922.1|14921.1|14917.1|14916.1|200
1629386200000|2021-08-19 15:16:40|14922|14921|14924.5|14923.5|14924.9|14923.9|14921|14920|419
1629386210000|2021-08-19 15:16:50|14924.6|14923.6|14922.4|14921.4|14927.4|14926.4|14921.4|14920.4|477
1629386220000|2021-08-19 15:17:00|14922.3|14921.3|14918.4|14917.4|14923.3|14922.3|14916.4|14915.4|296
1629386230000|2021-08-19 15:17:10|14917.6|14916.6|14913.6|14912.6|14918|14917|14913.1|14912.1|258
1629386240000|2021-08-19 15:17:20|14914.1|14913.1|14913.4|14912.4|14914.9|14913.9|14911.1|14910.1|236
1629386250000|2021-08-19 15:17:30|14913.1|14912.1|14915.6|14914.6|14915.9|14914.9|14912.1|14911.1|151
1629386260000|2021-08-19 15:17:40|14915.4|14914.4|14921.9|14920.9|14922.1|14921.1|14915.4|14914.4|197
1629386270000|2021-08-19 15:17:50|14921.8|14920.8|14921.3|14920.3|14923.4|14922.4|14919.6|14918.6|130
1629386280000|2021-08-19 15:18:00|14921.1|14920.1|14922.9|14921.9|14924.1|14923.1|14918.3|14917.3|159
1629386290000|2021-08-19 15:18:10|14923.1|14922.1|14922.9|14921.9|14924.6|14923.6|14922.4|14921.4|240
1629386300000|2021-08-19 15:18:20|14923.1|14922.1|14928.8|14927.8|14928.8|14927.8|14923.1|14922.1|396
1629386310000|2021-08-19 15:18:30|14928.4|14927.4|14927.4|14926.4|14929.5|14928.5|14926.8|14925.8|341
1629386320000|2021-08-19 15:18:40|14927.6|14926.6|14930.3|14929.3|14930.5|14929.5|14927.4|14926.4|248
1629386330000|2021-08-19 15:18:50|14930.1|14929.1|14926.9|14925.9|14931.1|14930.1|14926.9|14925.9|183
1629386340000|2021-08-19 15:19:00|14927|14926|14933.1|14932.1|14933.3|14932.3|14926.6|14925.6|293
1629386350000|2021-08-19 15:19:10|14933.3|14932.3|14934.9|14933.9|14936.5|14935.5|14932.4|14931.4|497
1629386360000|2021-08-19 15:19:20|14934.6|14933.6|14937.6|14936.6|14938.4|14937.4|14934.1|14933.1|329
1629386370000|2021-08-19 15:19:30|14937.5|14936.5|14938.6|14937.6|14938.6|14937.6|14936.6|14935.6|302
1629386380000|2021-08-19 15:19:40|14938.8|14937.8|14937.3|14936.3|14939.6|14938.6|14935.6|14934.6|366
1629386390000|2021-08-19 15:19:50|14937.4|14936.4|14938|14937|14938.3|14937.3|14935.6|14934.6|144
1629386400000|2021-08-19 15:20:00|14937.9|14936.9|14934.4|14933.4|14938.9|14937.9|14934.1|14933.1|322
1629386410000|2021-08-19 15:20:10|14934.3|14933.3|14934.3|14933.3|14935.1|14934.1|14930.9|14929.9|276
1629386420000|2021-08-19 15:20:20|14934.4|14933.4|14933.6|14932.6|14934.4|14933.4|14932.4|14931.4|230
1629386430000|2021-08-19 15:20:30|14933.5|14932.5|14932.9|14931.9|14934.3|14933.3|14932.6|14931.6|112
1629386440000|2021-08-19 15:20:40|14932.6|14931.6|14935.1|14934.1|14935.9|14934.9|14932.4|14931.4|161
1629386450000|2021-08-19 15:20:50|14935.3|14934.3|14934.6|14933.6|14936.5|14935.5|14934|14933|91
1629386460000|2021-08-19 15:21:00|14934.5|14933.5|14936.3|14935.3|14936.6|14935.6|14933.9|14932.9|128
1629386470000|2021-08-19 15:21:10|14936.5|14935.5|14933.9|14932.9|14936.5|14935.5|14932.9|14931.9|123
1629386480000|2021-08-19 15:21:20|14934|14933|14932.1|14931.1|14936.5|14935.5|14932.1|14931.1|120
1629386490000|2021-08-19 15:21:30|14932|14931|14932.6|14931.6|14934.3|14933.3|14930.5|14929.5|154
1629386500000|2021-08-19 15:21:40|14932.4|14931.4|14932.6|14931.6|14933.5|14932.5|14930.9|14929.9|147
1629386510000|2021-08-19 15:21:50|14932.5|14931.5|14933.6|14932.6|14933.9|14932.9|14931.9|14930.9|99
1629386520000|2021-08-19 15:22:00|14933.8|14932.8|14935.5|14934.5|14935.8|14934.8|14933.6|14932.6|88
1629386530000|2021-08-19 15:22:10|14935.8|14934.8|14936.3|14935.3|14936.3|14935.3|14934.3|14933.3|97
1629386540000|2021-08-19 15:22:20|14936.1|14935.1|14935.6|14934.6|14937.1|14936.1|14934|14933|118
1629386550000|2021-08-19 15:22:30|14935.5|14934.5|14935.4|14934.4|14937.1|14936.1|14934.6|14933.6|106
1629386560000|2021-08-19 15:22:40|14935.5|14934.5|14930.8|14929.8|14935.8|14934.8|14930.4|14929.4|191
1629386570000|2021-08-19 15:22:50|14930.6|14929.6|14933.6|14932.6|14933.6|14932.6|14928.9|14927.9|214
1629386580000|2021-08-19 15:23:00|14933.5|14932.5|14931.4|14930.4|14933.5|14932.5|14930.6|14929.6|91
1629386590000|2021-08-19 15:23:10|14931.5|14930.5|14929.4|14928.4|14932.5|14931.5|14928.9|14927.9|116
1629386600000|2021-08-19 15:23:20|14929.3|14928.3|14923.4|14922.4|14929.5|14928.5|14923.3|14922.3|600
1629386610000|2021-08-19 15:23:30|14923.6|14922.6|14923.6|14922.6|14924.1|14923.1|14921.4|14920.4|359
1629386620000|2021-08-19 15:23:40|14923.9|14922.9|14927.9|14926.9|14927.9|14926.9|14923.3|14922.3|198
1629386630000|2021-08-19 15:23:50|14928.4|14927.4|14928.8|14927.8|14929.3|14928.3|14926.9|14925.9|119
1629386640000|2021-08-19 15:24:00|14928.9|14927.9|14933.4|14932.4|14935.8|14934.8|14928.6|14927.6|511
1629386650000|2021-08-19 15:24:10|14933.6|14932.6|14932.4|14931.4|14934.4|14933.4|14931.1|14930.1|125
1629386660000|2021-08-19 15:24:20|14932.6|14931.6|14930.9|14929.9|14934.3|14933.3|14930.1|14929.1|142
1629386670000|2021-08-19 15:24:30|14931|14930|14935.6|14934.6|14935.6|14934.6|14930.4|14929.4|82
1629386680000|2021-08-19 15:24:40|14935.4|14934.4|14936.4|14935.4|14937.5|14936.5|14934.9|14933.9|102
1629386690000|2021-08-19 15:24:50|14936.5|14935.5|14941.4|14940.4|14941.9|14940.9|14935.5|14934.5|328
1629386700000|2021-08-19 15:25:00|14941.1|14940.1|14942.5|14941.5|14943.9|14942.9|14938.9|14937.9|523
1629386710000|2021-08-19 15:25:10|14942.6|14941.6|14938.8|14937.8|14943.9|14942.9|14938.1|14937.1|295
1629386720000|2021-08-19 15:25:20|14938.6|14937.6|14936.6|14935.6|14939|14938|14936.1|14935.1|159
1629386730000|2021-08-19 15:25:30|14936.4|14935.4|14934.9|14933.9|14937.3|14936.3|14934.3|14933.3|142
1629386740000|2021-08-19 15:25:40|14935.1|14934.1|14932|14931|14935.3|14934.3|14931.9|14930.9|193
1629386750000|2021-08-19 15:25:50|14931.9|14930.9|14929.6|14928.6|14932.3|14931.3|14929.4|14928.4|209
1629386760000|2021-08-19 15:26:00|14929.8|14928.8|14927.5|14926.5|14930.8|14929.8|14925.6|14924.6|255
1629386770000|2021-08-19 15:26:10|14927.4|14926.4|14927.4|14926.4|14929.1|14928.1|14925.4|14924.4|267
1629386780000|2021-08-19 15:26:20|14927.3|14926.3|14928.4|14927.4|14930.3|14929.3|14926.9|14925.9|163
1629386790000|2021-08-19 15:26:30|14928.5|14927.5|14928.1|14927.1|14929.8|14928.8|14928|14927|56
1629386800000|2021-08-19 15:26:40|14927.5|14926.5|14924.3|14923.3|14928.6|14927.6|14924|14923|240
1629386810000|2021-08-19 15:26:50|14924.4|14923.4|14923.4|14922.4|14926.6|14925.6|14923.4|14922.4|180
1629386820000|2021-08-19 15:27:00|14923.6|14922.6|14923.1|14922.1|14924.4|14923.4|14922.6|14921.6|135
1629386830000|2021-08-19 15:27:10|14923.4|14922.4|14925.4|14924.4|14926.9|14925.9|14923.3|14922.3|108
1629386840000|2021-08-19 15:27:20|14924.6|14923.6|14920.8|14919.8|14925.1|14924.1|14919.6|14918.6|235
1629386850000|2021-08-19 15:27:30|14920.9|14919.9|14918.5|14917.5|14922|14921|14918.5|14917.5|228
1629386860000|2021-08-19 15:27:40|14918.6|14917.6|14917.9|14916.9|14920.3|14919.3|14917|14916|133
1629386870000|2021-08-19 15:27:50|14917.8|14916.8|14917|14916|14918|14917|14915.9|14914.9|168
1629386880000|2021-08-19 15:28:00|14917.1|14916.1|14917.1|14916.1|14918|14917|14916.9|14915.9|159
1629386890000|2021-08-19 15:28:10|14917.3|14916.3|14915.9|14914.9|14918.6|14917.6|14914.3|14913.3|252
1629386900000|2021-08-19 15:28:20|14915.6|14914.6|14920.1|14919.1|14920.3|14919.3|14914.8|14913.8|183
1629386910000|2021-08-19 15:28:30|14920.3|14919.3|14921.1|14920.1|14921.5|14920.5|14919.6|14918.6|127
1629386920000|2021-08-19 15:28:40|14921.3|14920.3|14917.4|14916.4|14921.4|14920.4|14917.4|14916.4|91
1629386930000|2021-08-19 15:28:50|14917.8|14916.8|14914.9|14913.9|14918.4|14917.4|14914.9|14913.9|84
1629386940000|2021-08-19 15:29:00|14915|14914|14921.5|14920.5|14921.6|14920.6|14914.8|14913.8|135
1629386950000|2021-08-19 15:29:10|14921.1|14920.1|14918.9|14917.9|14921.4|14920.4|14918.4|14917.4|156
1629386960000|2021-08-19 15:29:20|14919|14918|14916.6|14915.6|14920.4|14919.4|14916.1|14915.1|121
1629386970000|2021-08-19 15:29:30|14916.9|14915.9|14919.9|14918.9|14921.4|14920.4|14916.9|14915.9|109
1629386980000|2021-08-19 15:29:40|14920|14919|14916.4|14915.4|14920.4|14919.4|14915.9|14914.9|82
1629386990000|2021-08-19 15:29:50|14916.1|14915.1|14915.9|14914.9|14918.1|14917.1|14915.1|14914.1|96
1629387000000|2021-08-19 15:30:00|14916.1|14915.1|14920.9|14919.9|14921.5|14920.5|14916.1|14915.1|253
1629387010000|2021-08-19 15:30:10|14920.6|14919.6|14924.1|14923.1|14925.4|14924.4|14919.9|14918.9|331
1629387020000|2021-08-19 15:30:20|14924|14923|14920.9|14919.9|14925.1|14924.1|14920.4|14919.4|231
1629387030000|2021-08-19 15:30:30|14921.1|14920.1|14921.1|14920.1|14923.8|14922.8|14919|14918|220
1629387040000|2021-08-19 15:30:40|14921.3|14920.3|14917.6|14916.6|14921.8|14920.8|14916.8|14915.8|103
1629387050000|2021-08-19 15:30:50|14917.9|14916.9|14925.1|14924.1|14925.1|14924.1|14917.6|14916.6|154
1629387060000|2021-08-19 15:31:00|14924.6|14923.6|14929.1|14928.1|14929.1|14928.1|14924.6|14923.6|415
1629387070000|2021-08-19 15:31:10|14929|14928|14932.1|14931.1|14933.4|14932.4|14927.9|14926.9|439
1629387080000|2021-08-19 15:31:20|14931.6|14930.6|14933.8|14932.8|14935.1|14934.1|14930.4|14929.4|239
1629387090000|2021-08-19 15:31:30|14933.9|14932.9|14929.5|14928.5|14933.9|14932.9|14929|14928|146
1629387100000|2021-08-19 15:31:40|14929.4|14928.4|14926.3|14925.3|14929.9|14928.9|14926|14925|124
1629387110000|2021-08-19 15:31:50|14926.4|14925.4|14930.9|14929.9|14931.6|14930.6|14925.1|14924.1|215
1629387120000|2021-08-19 15:32:00|14931|14930|14927.9|14926.9|14933.3|14932.3|14926.8|14925.8|251
1629387130000|2021-08-19 15:32:10|14928|14927|14931.1|14930.1|14931.9|14930.9|14927.4|14926.4|126
1629387140000|2021-08-19 15:32:20|14931.3|14930.3|14931.9|14930.9|14934.4|14933.4|14931.3|14930.3|137
1629387150000|2021-08-19 15:32:30|14931.8|14930.8|14926.9|14925.9|14931.8|14930.8|14926.9|14925.9|199
1629387160000|2021-08-19 15:32:40|14927.1|14926.1|14924.1|14923.1|14927.9|14926.9|14924.1|14923.1|206
1629387170000|2021-08-19 15:32:50|14924.4|14923.4|14929.3|14928.3|14929.9|14928.9|14923.1|14922.1|232
1629387180000|2021-08-19 15:33:00|14929.4|14928.4|14929.8|14928.8|14931.8|14930.8|14928.4|14927.4|145
1629387190000|2021-08-19 15:33:10|14929.4|14928.4|14933.9|14932.9|14934.8|14933.8|14929.4|14928.4|422
1629387200000|2021-08-19 15:33:20|14934.1|14933.1|14929.9|14928.9|14934.1|14933.1|14928.6|14927.6|120
1629387210000|2021-08-19 15:33:30|14930|14929|14931.9|14930.9|14932.6|14931.6|14929.3|14928.3|89
1629387220000|2021-08-19 15:33:40|14932|14931|14935.4|14934.4|14936.5|14935.5|14931.8|14930.8|224
1629387230000|2021-08-19 15:33:50|14935.3|14934.3|14934.6|14933.6|14937.6|14936.6|14933.6|14932.6|376
1629387240000|2021-08-19 15:34:00|14934.8|14933.8|14928.9|14927.9|14935.6|14934.6|14928.4|14927.4|204
1629387250000|2021-08-19 15:34:10|14929.1|14928.1|14928.1|14927.1|14930.4|14929.4|14926.9|14925.9|159
1629387260000|2021-08-19 15:34:20|14928.4|14927.4|14927.6|14926.6|14930.8|14929.8|14927.1|14926.1|126
1629387270000|2021-08-19 15:34:30|14927.8|14926.8|14928.3|14927.3|14928.6|14927.6|14926.6|14925.6|91
1629387280000|2021-08-19 15:34:40|14928.1|14927.1|14929.3|14928.3|14929.4|14928.4|14926.5|14925.5|135
1629387290000|2021-08-19 15:34:50|14929.1|14928.1|14929.4|14928.4|14929.9|14928.9|14926.4|14925.4|97
1629387300000|2021-08-19 15:35:00|14929.6|14928.6|14929.9|14928.9|14933.3|14932.3|14928.1|14927.1|173
1629387310000|2021-08-19 15:35:10|14930|14929|14933.1|14932.1|14933.4|14932.4|14928.6|14927.6|184
1629387320000|2021-08-19 15:35:20|14932.9|14931.9|14929.5|14928.5|14932.9|14931.9|14928.4|14927.4|185
1629387330000|2021-08-19 15:35:30|14929.6|14928.6|14929|14928|14931.6|14930.6|14928|14927|255
1629387340000|2021-08-19 15:35:40|14928.9|14927.9|14930|14929|14930.4|14929.4|14927.1|14926.1|288
1629387350000|2021-08-19 15:35:50|14930.4|14929.4|14929.9|14928.9|14932.3|14931.3|14929.9|14928.9|210
1629387360000|2021-08-19 15:36:00|14930|14929|14926.1|14925.1|14931.9|14930.9|14925.6|14924.6|196
1629387370000|2021-08-19 15:36:10|14926.6|14925.6|14928.4|14927.4|14928.9|14927.9|14925.9|14924.9|83
1629387380000|2021-08-19 15:36:20|14928.3|14927.3|14933.9|14932.9|14934.6|14933.6|14927.9|14926.9|171
1629387390000|2021-08-19 15:36:30|14933.8|14932.8|14937.4|14936.4|14937.9|14936.9|14932.9|14931.9|262
1629387400000|2021-08-19 15:36:40|14937.3|14936.3|14936.4|14935.4|14940.6|14939.6|14936|14935|215
1629387410000|2021-08-19 15:36:50|14936.6|14935.6|14941.1|14940.1|14941.4|14940.4|14935.9|14934.9|174
1629387420000|2021-08-19 15:37:00|14941.4|14940.4|14940.9|14939.9|14943.6|14942.6|14939.1|14938.1|319
1629387430000|2021-08-19 15:37:10|14940.8|14939.8|14938.9|14937.9|14940.8|14939.8|14938.6|14937.6|132
1629387440000|2021-08-19 15:37:20|14938.8|14937.8|14939.1|14938.1|14940.5|14939.5|14937.1|14936.1|124
1629387450000|2021-08-19 15:37:30|14938.8|14937.8|14936.9|14935.9|14939.1|14938.1|14934.6|14933.6|166
1629387460000|2021-08-19 15:37:40|14936.8|14935.8|14934.3|14933.3|14936.8|14935.8|14933.6|14932.6|160
1629387470000|2021-08-19 15:37:50|14934.4|14933.4|14934.1|14933.1|14934.9|14933.9|14930.9|14929.9|194
1629387480000|2021-08-19 15:38:00|14934.5|14933.5|14937.9|14936.9|14938.4|14937.4|14934.5|14933.5|148
1629387490000|2021-08-19 15:38:10|14937.6|14936.6|14940.6|14939.6|14942.4|14941.4|14937.5|14936.5|202
1629387500000|2021-08-19 15:38:20|14940.4|14939.4|14941.3|14940.3|14942.4|14941.4|14939|14938|130
1629387510000|2021-08-19 15:38:30|14941.1|14940.1|14940.9|14939.9|14942.9|14941.9|14940.9|14939.9|157
1629387520000|2021-08-19 15:38:40|14941|14940|14941.4|14940.4|14942.6|14941.6|14939.3|14938.3|90
1629387530000|2021-08-19 15:38:50|14941.3|14940.3|14940.6|14939.6|14942.5|14941.5|14940.1|14939.1|71
1629387540000|2021-08-19 15:39:00|14940.8|14939.8|14938.4|14937.4|14941.1|14940.1|14938.1|14937.1|113
1629387550000|2021-08-19 15:39:10|14938.6|14937.6|14942.4|14941.4|14942.6|14941.6|14938.4|14937.4|83
1629387560000|2021-08-19 15:39:20|14942.5|14941.5|14942.4|14941.4|14942.6|14941.6|14938.1|14937.1|101
1629387570000|2021-08-19 15:39:30|14942.3|14941.3|14944.5|14943.5|14946|14945|14942.3|14941.3|432
1629387580000|2021-08-19 15:39:40|14944.4|14943.4|14944.1|14943.1|14945.6|14944.6|14942.5|14941.5|186
1629387590000|2021-08-19 15:39:50|14944|14943|14939.4|14938.4|14944.3|14943.3|14939|14938|169
1629387600000|2021-08-19 15:40:00|14939.8|14938.8|14938.5|14937.5|14941|14940|14936.6|14935.6|253
1629387610000|2021-08-19 15:40:10|14938.1|14937.1|14940.5|14939.5|14943.1|14942.1|14937.8|14936.8|154
1629387620000|2021-08-19 15:40:20|14940|14939|14944.4|14943.4|14944.4|14943.4|14938.6|14937.6|155
1629387630000|2021-08-19 15:40:30|14944.3|14943.3|14945.4|14944.4|14946|14945|14943.4|14942.4|150
1629387640000|2021-08-19 15:40:40|14945.6|14944.6|14944.3|14943.3|14945.9|14944.9|14942|14941|117
1629387650000|2021-08-19 15:40:50|14943.9|14942.9|14943.4|14942.4|14945.6|14944.6|14943.4|14942.4|102
1629387660000|2021-08-19 15:41:00|14943.3|14942.3|14942.6|14941.6|14944.5|14943.5|14940.6|14939.6|128
1629387670000|2021-08-19 15:41:10|14942.8|14941.8|14943.6|14942.6|14943.8|14942.8|14942.1|14941.1|66
1629387680000|2021-08-19 15:41:20|14943.5|14942.5|14943.4|14942.4|14943.6|14942.6|14941.6|14940.6|74
1629387690000|2021-08-19 15:41:30|14943.5|14942.5|14945.8|14944.8|14946.3|14945.3|14943.1|14942.1|177
1629387700000|2021-08-19 15:41:40|14945.4|14944.4|14943.5|14942.5|14945.4|14944.4|14942.6|14941.6|87
1629387710000|2021-08-19 15:41:50|14943.6|14942.6|14941.1|14940.1|14943.9|14942.9|14940.9|14939.9|102
1629387720000|2021-08-19 15:42:00|14941.4|14940.4|14942.1|14941.1|14943.6|14942.6|14940.9|14939.9|114
1629387730000|2021-08-19 15:42:10|14942.3|14941.3|14941.9|14940.9|14945.1|14944.1|14940.9|14939.9|192
1629387740000|2021-08-19 15:42:20|14941.8|14940.8|14942.4|14941.4|14943.4|14942.4|14940.5|14939.5|170
1629387750000|2021-08-19 15:42:30|14942.1|14941.1|14943.1|14942.1|14944.6|14943.6|14941.6|14940.6|171
1629387760000|2021-08-19 15:42:40|14943.3|14942.3|14945.6|14944.6|14945.8|14944.8|14942.8|14941.8|106
1629387770000|2021-08-19 15:42:50|14945.5|14944.5|14944.6|14943.6|14948.1|14947.1|14944.5|14943.5|273
1629387780000|2021-08-19 15:43:00|14944.5|14943.5|14944.1|14943.1|14946.6|14945.6|14944|14943|98
1629387790000|2021-08-19 15:43:10|14944|14943|14942.1|14941.1|14944|14943|14941.3|14940.3|197
1629387800000|2021-08-19 15:43:20|14942.3|14941.3|14942|14941|14943.9|14942.9|14941.6|14940.6|172
1629387810000|2021-08-19 15:43:30|14941.9|14940.9|14941.6|14940.6|14942.8|14941.8|14940.6|14939.6|128
1629387820000|2021-08-19 15:43:40|14941.8|14940.8|14941.9|14940.9|14943.1|14942.1|14940.4|14939.4|114
1629387830000|2021-08-19 15:43:50|14942|14941|14943.9|14942.9|14944.4|14943.4|14940.8|14939.8|361
1629387840000|2021-08-19 15:44:00|14944|14943|14944.3|14943.3|14944.9|14943.9|14943.5|14942.5|114
1629387850000|2021-08-19 15:44:10|14944.4|14943.4|14949.1|14948.1|14951.3|14950.3|14944.4|14943.4|653
1629387860000|2021-08-19 15:44:20|14949.3|14948.3|14948.9|14947.9|14950.9|14949.9|14948.4|14947.4|210
1629387870000|2021-08-19 15:44:30|14948.6|14947.6|14949.5|14948.5|14949.8|14948.8|14947.9|14946.9|188
1629387880000|2021-08-19 15:44:40|14949.6|14948.6|14953.4|14952.4|14953.4|14952.4|14948.9|14947.9|240
1629387890000|2021-08-19 15:44:50|14953|14952|14956.8|14955.8|14957.5|14956.5|14953|14952|676
1629387900000|2021-08-19 15:45:00|14956.6|14955.6|14961.1|14960.1|14962.3|14961.3|14955.5|14954.5|501
1629387910000|2021-08-19 15:45:10|14961.6|14960.6|14965.4|14964.4|14968.6|14967.6|14960.6|14959.6|738
1629387920000|2021-08-19 15:45:20|14965.6|14964.6|14967.8|14966.8|14968.8|14967.8|14964.6|14963.6|422
1629387930000|2021-08-19 15:45:30|14967.6|14966.6|14972.9|14971.9|14973.8|14972.8|14967.1|14966.1|584
1629387940000|2021-08-19 15:45:40|14972.6|14971.6|14974.4|14973.4|14974.9|14973.9|14971.3|14970.3|538
1629387950000|2021-08-19 15:45:50|14974.6|14973.6|14973.6|14972.6|14975.4|14974.4|14973|14972|291
1629387960000|2021-08-19 15:46:00|14973.9|14972.9|14974.1|14973.1|14974.9|14973.9|14969.4|14968.4|594
1629387970000|2021-08-19 15:46:10|14974.3|14973.3|14972.4|14971.4|14975|14974|14971.4|14970.4|270
1629387980000|2021-08-19 15:46:20|14972.6|14971.6|14972.6|14971.6|14973.8|14972.8|14972.3|14971.3|227
1629387990000|2021-08-19 15:46:30|14972.8|14971.8|14975.1|14974.1|14975.9|14974.9|14972.4|14971.4|312
1629388000000|2021-08-19 15:46:40|14975.3|14974.3|14974.1|14973.1|14976|14975|14973.5|14972.5|192
1629388010000|2021-08-19 15:46:50|14974.3|14973.3|14975.6|14974.6|14976|14975|14972.8|14971.8|155
1629388020000|2021-08-19 15:47:00|14975.4|14974.4|14978.6|14977.6|14979.3|14978.3|14974.4|14973.4|370
1629388030000|2021-08-19 15:47:10|14978.8|14977.8|14980.6|14979.6|14983.1|14982.1|14978.8|14977.8|469
1629388040000|2021-08-19 15:47:20|14980.9|14979.9|14981.9|14980.9|14984.5|14983.5|14980.1|14979.1|368
1629388050000|2021-08-19 15:47:30|14981.6|14980.6|14982.4|14981.4|14982.6|14981.6|14980.4|14979.4|258
1629388060000|2021-08-19 15:47:40|14982.3|14981.3|14982.3|14981.3|14983.4|14982.4|14980.3|14979.3|212
1629388070000|2021-08-19 15:47:50|14982.6|14981.6|14984.1|14983.1|14984.4|14983.4|14982.4|14981.4|205
1629388080000|2021-08-19 15:48:00|14984.3|14983.3|14976.3|14975.3|14985.9|14984.9|14976.3|14975.3|582
1629388090000|2021-08-19 15:48:10|14976.6|14975.6|14978.9|14977.9|14979.6|14978.6|14976.4|14975.4|320
1629388100000|2021-08-19 15:48:20|14978.8|14977.8|14976.3|14975.3|14979.4|14978.4|14973.6|14972.6|353
1629388110000|2021-08-19 15:48:30|14976.4|14975.4|14975.9|14974.9|14976.8|14975.8|14974.6|14973.6|293
1629388120000|2021-08-19 15:48:40|14975.6|14974.6|14974.6|14973.6|14975.8|14974.8|14971.9|14970.9|362
1629388130000|2021-08-19 15:48:50|14974.8|14973.8|14974.9|14973.9|14975.9|14974.9|14973.3|14972.3|224
1629388140000|2021-08-19 15:49:00|14974.6|14973.6|14976.9|14975.9|14976.9|14975.9|14973.9|14972.9|272
1629388150000|2021-08-19 15:49:10|14977|14976|14977.9|14976.9|14979.5|14978.5|14977|14976|291
1629388160000|2021-08-19 15:49:20|14977.8|14976.8|14980.1|14979.1|14980.4|14979.4|14977|14976|213
1629388170000|2021-08-19 15:49:30|14980|14979|14979|14978|14981|14980|14978.8|14977.8|171
1629388180000|2021-08-19 15:49:40|14979.4|14978.4|14977|14976|14979.6|14978.6|14975.3|14974.3|141
1629388190000|2021-08-19 15:49:50|14977.1|14976.1|14978.9|14977.9|14979.3|14978.3|14976.9|14975.9|127
1629388200000|2021-08-19 15:50:00|14978.8|14977.8|14979.6|14978.6|14981.9|14980.9|14978.8|14977.8|261
1629388210000|2021-08-19 15:50:10|14979.8|14978.8|14981.1|14980.1|14981.6|14980.6|14979.4|14978.4|160
1629388220000|2021-08-19 15:50:20|14981.4|14980.4|14978|14977|14983.8|14982.8|14977.4|14976.4|462
1629388230000|2021-08-19 15:50:30|14978.1|14977.1|14982.1|14981.1|14982.1|14981.1|14977|14976|195
1629388240000|2021-08-19 15:50:40|14982|14981|14981.9|14980.9|14982.8|14981.8|14980.6|14979.6|125
1629388250000|2021-08-19 15:50:50|14982|14981|14982.1|14981.1|14984.8|14983.8|14981.3|14980.3|228
1629388260000|2021-08-19 15:51:00|14981.9|14980.9|14981.9|14980.9|14982.9|14981.9|14980.9|14979.9|112
1629388270000|2021-08-19 15:51:10|14981.8|14980.8|14979.6|14978.6|14982.8|14981.8|14978.6|14977.6|205
1629388280000|2021-08-19 15:51:20|14979.5|14978.5|14979.1|14978.1|14981.5|14980.5|14978.6|14977.6|163
1629388290000|2021-08-19 15:51:30|14979|14978|14977.8|14976.8|14979.1|14978.1|14976.9|14975.9|181
1629388300000|2021-08-19 15:51:40|14977.9|14976.9|14979.9|14978.9|14979.9|14978.9|14976.4|14975.4|188
1629388310000|2021-08-19 15:51:50|14980|14979|14980.1|14979.1|14980.6|14979.6|14978.9|14977.9|75
1629388320000|2021-08-19 15:52:00|14980.4|14979.4|14981.9|14980.9|14982.6|14981.6|14980|14979|116
1629388330000|2021-08-19 15:52:10|14982|14981|14979.8|14978.8|14982.8|14981.8|14979.6|14978.6|111
1629388340000|2021-08-19 15:52:20|14979.6|14978.6|14979.9|14978.9|14981.6|14980.6|14978.1|14977.1|126
1629388350000|2021-08-19 15:52:30|14980.4|14979.4|14976|14975|14980.4|14979.4|14975.9|14974.9|165
1629388360000|2021-08-19 15:52:40|14976.1|14975.1|14976.4|14975.4|14977.6|14976.6|14975.9|14974.9|103
1629388370000|2021-08-19 15:52:50|14976.6|14975.6|14974.6|14973.6|14976.8|14975.8|14974.1|14973.1|434
1629388380000|2021-08-19 15:53:00|14974.5|14973.5|14977.4|14976.4|14977.9|14976.9|14973.1|14972.1|184
1629388390000|2021-08-19 15:53:10|14976.6|14975.6|14975.4|14974.4|14977.4|14976.4|14975|14974|100
1629388400000|2021-08-19 15:53:20|14975.5|14974.5|14975.6|14974.6|14976.8|14975.8|14975.4|14974.4|89
1629388410000|2021-08-19 15:53:30|14975.8|14974.8|14974.8|14973.8|14976.8|14975.8|14974.6|14973.6|88
1629388420000|2021-08-19 15:53:40|14974.3|14973.3|14975.6|14974.6|14976|14975|14973|14972|128
1629388430000|2021-08-19 15:53:50|14975.5|14974.5|14975.4|14974.4|14975.5|14974.5|14974.1|14973.1|71
1629388440000|2021-08-19 15:54:00|14975.5|14974.5|14973.6|14972.6|14975.6|14974.6|14973.4|14972.4|123
1629388450000|2021-08-19 15:54:10|14973.8|14972.8|14973.5|14972.5|14974.1|14973.1|14971.6|14970.6|197
1629388460000|2021-08-19 15:54:20|14973.4|14972.4|14974.3|14973.3|14975.5|14974.5|14972.9|14971.9|115
1629388470000|2021-08-19 15:54:30|14974.4|14973.4|14974.6|14973.6|14976.9|14975.9|14974|14973|155
1629388480000|2021-08-19 15:54:40|14974.5|14973.5|14973.9|14972.9|14975.1|14974.1|14973.4|14972.4|97
1629388490000|2021-08-19 15:54:50|14973.8|14972.8|14972.9|14971.9|14974.8|14973.8|14972.9|14971.9|104
1629388500000|2021-08-19 15:55:00|14973.1|14972.1|14977.9|14976.9|14978.1|14977.1|14973|14972|255
1629388510000|2021-08-19 15:55:10|14978|14977|14979.6|14978.6|14979.8|14978.8|14975.1|14974.1|364
1629388520000|2021-08-19 15:55:20|14979.8|14978.8|14983|14982|14985.5|14984.5|14979.8|14978.8|567
1629388530000|2021-08-19 15:55:30|14982.6|14981.6|14981.8|14980.8|14984|14983|14980.8|14979.8|237
1629388540000|2021-08-19 15:55:40|14982.6|14981.6|14983.5|14982.5|14985.3|14984.3|14982.6|14981.6|266
1629388550000|2021-08-19 15:55:50|14984.1|14983.1|14987.4|14986.4|14990.1|14989.1|14982.6|14981.6|572
1629388560000|2021-08-19 15:56:00|14988.4|14987.4|14988.3|14987.3|14989.9|14988.9|14987.3|14986.3|406
1629388570000|2021-08-19 15:56:10|14988.4|14987.4|14984.6|14983.6|14988.5|14987.5|14982.8|14981.8|320
1629388580000|2021-08-19 15:56:20|14984.4|14983.4|14986.4|14985.4|14986.8|14985.8|14984.4|14983.4|132
1629388590000|2021-08-19 15:56:30|14986.6|14985.6|14987.5|14986.5|14988.6|14987.6|14986.3|14985.3|105
1629388600000|2021-08-19 15:56:40|14987.6|14986.6|14986.4|14985.4|14988|14987|14986.3|14985.3|118
1629388610000|2021-08-19 15:56:50|14986.3|14985.3|14984.4|14983.4|14986.4|14985.4|14984|14983|93
1629388620000|2021-08-19 15:57:00|14984.5|14983.5|14989.4|14988.4|14989.8|14988.8|14984.4|14983.4|380
1629388630000|2021-08-19 15:57:10|14989.5|14988.5|14985.9|14984.9|14992.3|14991.3|14985.6|14984.6|510
1629388640000|2021-08-19 15:57:20|14985.8|14984.8|14988.3|14987.3|14988.6|14987.6|14984.9|14983.9|195
1629388650000|2021-08-19 15:57:30|14988.1|14987.1|14987.1|14986.1|14988.1|14987.1|14984.9|14983.9|115
1629388660000|2021-08-19 15:57:40|14987|14986|14989.5|14988.5|14989.9|14988.9|14985.3|14984.3|207
1629388670000|2021-08-19 15:57:50|14988.4|14987.4|14988.4|14987.4|14988.5|14987.5|14986.1|14985.1|192
1629388680000|2021-08-19 15:58:00|14988.5|14987.5|14986.9|14985.9|14989.4|14988.4|14986.9|14985.9|94
1629388690000|2021-08-19 15:58:10|14987.1|14986.1|14987.4|14986.4|14988.4|14987.4|14985|14984|113
1629388700000|2021-08-19 15:58:20|14987.3|14986.3|14983|14982|14987.6|14986.6|14982.8|14981.8|279
1629388710000|2021-08-19 15:58:30|14982.9|14981.9|14980.4|14979.4|14983.8|14982.8|14980.1|14979.1|255
1629388720000|2021-08-19 15:58:40|14980.6|14979.6|14984.4|14983.4|14984.5|14983.5|14980.1|14979.1|163
1629388730000|2021-08-19 15:58:50|14985.1|14984.1|14982.1|14981.1|14985.5|14984.5|14981.4|14980.4|185
1629388740000|2021-08-19 15:59:00|14982.3|14981.3|14986.3|14985.3|14986.8|14985.8|14982.1|14981.1|144
1629388750000|2021-08-19 15:59:10|14986.4|14985.4|14985.3|14984.3|14987.1|14986.1|14984.9|14983.9|119
1629388760000|2021-08-19 15:59:20|14985.1|14984.1|14987.1|14986.1|14987.1|14986.1|14982.4|14981.4|173
1629388770000|2021-08-19 15:59:30|14987.3|14986.3|14989.4|14988.4|14989.9|14988.9|14987.3|14986.3|245
1629388780000|2021-08-19 15:59:40|14989.5|14988.5|14987.9|14986.9|14989.6|14988.6|14987.3|14986.3|155
1629388790000|2021-08-19 15:59:50|14988|14987|14984|14983|14988|14987|14983.5|14982.5|201
1629388800000|2021-08-19 16:00:00|14983.9|14982.9|14996.3|14995.3|14997|14996|14983.9|14982.9|849
1629388810000|2021-08-19 16:00:10|14995.9|14994.9|14989.6|14988.6|14996.9|14995.9|14988.9|14987.9|456
1629388820000|2021-08-19 16:00:20|14989.5|14988.5|14988|14987|14989.8|14988.8|14985.4|14984.4|253
1629388830000|2021-08-19 16:00:30|14987.8|14986.8|14986.6|14985.6|14990.4|14989.4|14986.6|14985.6|199
1629388840000|2021-08-19 16:00:40|14986.5|14985.5|14990.1|14989.1|14991.9|14990.9|14986.5|14985.5|158
1629388850000|2021-08-19 16:00:50|14989.9|14988.9|14989.3|14988.3|14990.9|14989.9|14986.4|14985.4|308
1629388860000|2021-08-19 16:01:00|14989.4|14988.4|14986.5|14985.5|14992.3|14991.3|14985.8|14984.8|178
1629388870000|2021-08-19 16:01:10|14986.8|14985.8|14993.3|14992.3|14993.3|14992.3|14986.6|14985.6|180
1629388880000|2021-08-19 16:01:20|14993.1|14992.1|14990|14989|14993.3|14992.3|14988.6|14987.6|192
1629388890000|2021-08-19 16:01:30|14989.8|14988.8|14988.9|14987.9|14990.3|14989.3|14986.5|14985.5|165
1629388900000|2021-08-19 16:01:40|14989|14988|14990.6|14989.6|14991.6|14990.6|14987.8|14986.8|84
1629388910000|2021-08-19 16:01:50|14990.4|14989.4|14993.1|14992.1|14993.1|14992.1|14989.5|14988.5|141
1629388920000|2021-08-19 16:02:00|14993|14992|14992.5|14991.5|14995.1|14994.1|14991.6|14990.6|248
1629388930000|2021-08-19 16:02:10|14992.4|14991.4|14989.4|14988.4|14992.4|14991.4|14989.3|14988.3|179
1629388940000|2021-08-19 16:02:20|14989.6|14988.6|14992|14991|14993.6|14992.6|14988.6|14987.6|266
1629388950000|2021-08-19 16:02:30|14992.1|14991.1|14994.4|14993.4|14996.4|14995.4|14992.1|14991.1|291
1629388960000|2021-08-19 16:02:40|14994.5|14993.5|14994.3|14993.3|14998.8|14997.8|14994.1|14993.1|673
1629388970000|2021-08-19 16:02:50|14994.4|14993.4|14995.5|14994.5|14996.9|14995.9|14994.3|14993.3|166
1629388980000|2021-08-19 16:03:00|14995.8|14994.8|14999.6|14998.6|15000.5|14999.5|14995.6|14994.6|226
1629388990000|2021-08-19 16:03:10|14999.5|14998.5|14996.8|14995.8|15000.1|14999.1|14996.5|14995.5|253
1629389000000|2021-08-19 16:03:20|14996.6|14995.6|14998.1|14997.1|14998.1|14997.1|14996|14995|189
1629389010000|2021-08-19 16:03:30|14998|14997|14998.1|14997.1|14998.1|14997.1|14995.1|14994.1|259
1629389020000|2021-08-19 16:03:40|14998.3|14997.3|15000.1|14999.1|15000.5|14999.5|14997.9|14996.9|171
1629389030000|2021-08-19 16:03:50|14999.6|14998.6|14997.1|14996.1|15001|15000|14996.9|14995.9|209
1629389040000|2021-08-19 16:04:00|14997.3|14996.3|15001.4|15000.4|15001.9|15000.9|14997.1|14996.1|277
1629389050000|2021-08-19 16:04:10|15000.6|14999.6|15001.1|15000.1|15002.3|15001.3|14998.6|14997.6|297
1629389060000|2021-08-19 16:04:20|15001.4|15000.4|14999.6|14998.6|15002.8|15001.8|14999.1|14998.1|189
1629389070000|2021-08-19 16:04:30|14999.8|14998.8|14999.3|14998.3|14999.9|14998.9|14998|14997|125
1629389080000|2021-08-19 16:04:40|14998.9|14997.9|14996.4|14995.4|14998.9|14997.9|14996.4|14995.4|155
1629389090000|2021-08-19 16:04:50|14996.5|14995.5|14993.4|14992.4|14996.5|14995.5|14992.9|14991.9|314
1629389100000|2021-08-19 16:05:00|14993.3|14992.3|14997.8|14996.8|14998.8|14997.8|14992.3|14991.3|544
1629389110000|2021-08-19 16:05:10|14998|14997|14996.4|14995.4|14998.8|14997.8|14995.4|14994.4|326
1629389120000|2021-08-19 16:05:20|14996.6|14995.6|14996.8|14995.8|14998.3|14997.3|14995.6|14994.6|139
1629389130000|2021-08-19 16:05:30|14996.6|14995.6|14996.1|14995.1|14997.9|14996.9|14996.1|14995.1|252
1629389140000|2021-08-19 16:05:40|14996|14995|14992.9|14991.9|14996|14995|14991.1|14990.1|229
1629389150000|2021-08-19 16:05:50|14993.6|14992.6|14991.9|14990.9|14993.8|14992.8|14990.9|14989.9|208
1629389160000|2021-08-19 16:06:00|14992.5|14991.5|14992.1|14991.1|14993.5|14992.5|14991.4|14990.4|181
1629389170000|2021-08-19 16:06:10|14992.3|14991.3|14991.1|14990.1|14993|14992|14991.1|14990.1|170
1629389180000|2021-08-19 16:06:20|14991.3|14990.3|14990.1|14989.1|14992.4|14991.4|14989.1|14988.1|285
1629389190000|2021-08-19 16:06:30|14990|14989|14990|14989|14992|14991|14989|14988|230
1629389200000|2021-08-19 16:06:40|14990.1|14989.1|14984.9|14983.9|14990.3|14989.3|14984.8|14983.8|372
1629389210000|2021-08-19 16:06:50|14985|14984|14983.4|14982.4|14986.1|14985.1|14982.9|14981.9|360
1629389220000|2021-08-19 16:07:00|14983.3|14982.3|14984.5|14983.5|14985.3|14984.3|14982|14981|381
1629389230000|2021-08-19 16:07:10|14984.6|14983.6|14983.4|14982.4|14985.3|14984.3|14983|14982|170
1629389240000|2021-08-19 16:07:20|14983.3|14982.3|14982.9|14981.9|14983.9|14982.9|14981.5|14980.5|244
1629389250000|2021-08-19 16:07:30|14983|14982|14981.1|14980.1|14984.8|14983.8|14980.6|14979.6|224
1629389260000|2021-08-19 16:07:40|14981.4|14980.4|14979.9|14978.9|14981.4|14980.4|14978.4|14977.4|278
1629389270000|2021-08-19 16:07:50|14980.1|14979.1|14978.1|14977.1|14980.4|14979.4|14977.6|14976.6|309
1629389280000|2021-08-19 16:08:00|14978|14977|14977.6|14976.6|14979.6|14978.6|14977|14976|370
1629389290000|2021-08-19 16:08:10|14977.4|14976.4|14979.1|14978.1|14979.1|14978.1|14976.6|14975.6|210
1629389300000|2021-08-19 16:08:20|14979|14978|14981.9|14980.9|14982.6|14981.6|14979|14978|264
1629389310000|2021-08-19 16:08:30|14981.8|14980.8|14979.6|14978.6|14982|14981|14978.6|14977.6|339
1629389320000|2021-08-19 16:08:40|14979.8|14978.8|14980|14979|14981|14980|14979.3|14978.3|107
1629389330000|2021-08-19 16:08:50|14980.1|14979.1|14979.6|14978.6|14980.4|14979.4|14978.1|14977.1|111
1629389340000|2021-08-19 16:09:00|14979.5|14978.5|14978.3|14977.3|14980.6|14979.6|14978.1|14977.1|173
1629389350000|2021-08-19 16:09:10|14978.4|14977.4|14974.5|14973.5|14978.5|14977.5|14973.8|14972.8|315
1629389360000|2021-08-19 16:09:20|14974.6|14973.6|14975.3|14974.3|14976.1|14975.1|14973.1|14972.1|284
1629389370000|2021-08-19 16:09:30|14975.1|14974.1|14971.5|14970.5|14975.3|14974.3|14971|14970|282
1629389380000|2021-08-19 16:09:40|14971.4|14970.4|14969.8|14968.8|14971.6|14970.6|14968.6|14967.6|414
1629389390000|2021-08-19 16:09:50|14969.6|14968.6|14969.3|14968.3|14970.3|14969.3|14968.5|14967.5|227
1629389400000|2021-08-19 16:10:00|14969.1|14968.1|14975.8|14974.8|14975.8|14974.8|14967.9|14966.9|474
1629389410000|2021-08-19 16:10:10|14975.6|14974.6|14980.3|14979.3|14980.3|14979.3|14975.1|14974.1|551
1629389420000|2021-08-19 16:10:20|14980.5|14979.5|14980.5|14979.5|14982.4|14981.4|14979.1|14978.1|372
1629389430000|2021-08-19 16:10:30|14980.3|14979.3|14981.6|14980.6|14982.1|14981.1|14979.1|14978.1|195
1629389440000|2021-08-19 16:10:40|14981.8|14980.8|14981.4|14980.4|14982.1|14981.1|14979.6|14978.6|126
1629389450000|2021-08-19 16:10:50|14981.3|14980.3|14977.9|14976.9|14982|14981|14977.8|14976.8|174
1629389460000|2021-08-19 16:11:00|14977.1|14976.1|14978.1|14977.1|14981|14980|14976.9|14975.9|160
1629389470000|2021-08-19 16:11:10|14978|14977|14979.5|14978.5|14981.8|14980.8|14978|14977|139
1629389480000|2021-08-19 16:11:20|14979.6|14978.6|14981.6|14980.6|14983.1|14982.1|14978.1|14977.1|210
1629389490000|2021-08-19 16:11:30|14981.5|14980.5|14981.8|14980.8|14982.9|14981.9|14980.3|14979.3|159
1629389500000|2021-08-19 16:11:40|14981.9|14980.9|14979|14978|14981.9|14980.9|14978|14977|117
1629389510000|2021-08-19 16:11:50|14978.6|14977.6|14970.9|14969.9|14978.6|14977.6|14970.9|14969.9|372
1629389520000|2021-08-19 16:12:00|14971|14970|14975.4|14974.4|14976.4|14975.4|14970.6|14969.6|285
1629389530000|2021-08-19 16:12:10|14976.1|14975.1|14977.6|14976.6|14978.8|14977.8|14974.4|14973.4|207
1629389540000|2021-08-19 16:12:20|14977.5|14976.5|14974.9|14973.9|14977.6|14976.6|14974.3|14973.3|95
1629389550000|2021-08-19 16:12:30|14974.8|14973.8|14979.6|14978.6|14980.1|14979.1|14974.8|14973.8|150
1629389560000|2021-08-19 16:12:40|14979.9|14978.9|14978.4|14977.4|14980.4|14979.4|14978.3|14977.3|142
1629389570000|2021-08-19 16:12:50|14978.3|14977.3|14974.4|14973.4|14979.5|14978.5|14973.8|14972.8|149
1629389580000|2021-08-19 16:13:00|14974.5|14973.5|14976.1|14975.1|14976.6|14975.6|14971.6|14970.6|207
1629389590000|2021-08-19 16:13:10|14975.9|14974.9|14973.9|14972.9|14976.1|14975.1|14973.6|14972.6|81
1629389600000|2021-08-19 16:13:20|14974|14973|14971.6|14970.6|14974.6|14973.6|14969.8|14968.8|262
1629389610000|2021-08-19 16:13:30|14972.1|14971.1|14971.8|14970.8|14974.4|14973.4|14970.3|14969.3|450
1629389620000|2021-08-19 16:13:40|14971.5|14970.5|14973|14972|14974.4|14973.4|14970.9|14969.9|121
1629389630000|2021-08-19 16:13:50|14972.9|14971.9|14974.9|14973.9|14974.9|14973.9|14971.9|14970.9|115
1629389640000|2021-08-19 16:14:00|14975.1|14974.1|14977.9|14976.9|14977.9|14976.9|14974.1|14973.1|202
1629389650000|2021-08-19 16:14:10|14978.1|14977.1|14976.6|14975.6|14978.1|14977.1|14975.6|14974.6|124
1629389660000|2021-08-19 16:14:20|14976.8|14975.8|14976.4|14975.4|14977.3|14976.3|14974.5|14973.5|123
1629389670000|2021-08-19 16:14:30|14976.3|14975.3|14975.1|14974.1|14976.3|14975.3|14974.4|14973.4|89
1629389680000|2021-08-19 16:14:40|14974.8|14973.8|14972.8|14971.8|14975.5|14974.5|14972.8|14971.8|144
1629389690000|2021-08-19 16:14:50|14973.1|14972.1|14971.8|14970.8|14973.4|14972.4|14971|14970|91
1629389700000|2021-08-19 16:15:00|14971.6|14970.6|14972.4|14971.4|14973.5|14972.5|14968.1|14967.1|318
1629389710000|2021-08-19 16:15:10|14972.5|14971.5|14971.6|14970.6|14973.5|14972.5|14969.1|14968.1|185
1629389720000|2021-08-19 16:15:20|14971.5|14970.5|14968.6|14967.6|14971.5|14970.5|14966.8|14965.8|268
1629389730000|2021-08-19 16:15:30|14968.5|14967.5|14970.6|14969.6|14971.3|14970.3|14966.9|14965.9|209
1629389740000|2021-08-19 16:15:40|14970.4|14969.4|14971.4|14970.4|14972.6|14971.6|14969.1|14968.1|182
1629389750000|2021-08-19 16:15:50|14971.5|14970.5|14969.6|14968.6|14973.1|14972.1|14968.6|14967.6|207
1629389760000|2021-08-19 16:16:00|14970.1|14969.1|14971.9|14970.9|14972|14971|14969.8|14968.8|160
1629389770000|2021-08-19 16:16:10|14972|14971|14969.9|14968.9|14973.1|14972.1|14969.9|14968.9|118
1629389780000|2021-08-19 16:16:20|14970.1|14969.1|14967.4|14966.4|14970.6|14969.6|14967.1|14966.1|138
1629389790000|2021-08-19 16:16:30|14967.5|14966.5|14969.6|14968.6|14970.1|14969.1|14966|14965|251
1629389800000|2021-08-19 16:16:40|14969.8|14968.8|14971.6|14970.6|14971.9|14970.9|14968.6|14967.6|104
1629389810000|2021-08-19 16:16:50|14971.8|14970.8|14973.1|14972.1|14974.9|14973.9|14971.8|14970.8|249
1629389820000|2021-08-19 16:17:00|14973.4|14972.4|14971.9|14970.9|14973.4|14972.4|14970.1|14969.1|135
1629389830000|2021-08-19 16:17:10|14972|14971|14970.9|14969.9|14972.1|14971.1|14968.1|14967.1|191
1629389840000|2021-08-19 16:17:20|14971|14970|14968.8|14967.8|14972.5|14971.5|14968.3|14967.3|117
1629389850000|2021-08-19 16:17:30|14968.4|14967.4|14968.1|14967.1|14970.6|14969.6|14967|14966|179
1629389860000|2021-08-19 16:17:40|14968.6|14967.6|14967.9|14966.9|14969.6|14968.6|14967.6|14966.6|42
1629389870000|2021-08-19 16:17:50|14967.8|14966.8|14968.4|14967.4|14969.4|14968.4|14966.5|14965.5|124
1629389880000|2021-08-19 16:18:00|14968.3|14967.3|14969.6|14968.6|14970.4|14969.4|14968.3|14967.3|99
1629389890000|2021-08-19 16:18:10|14969.9|14968.9|14971.6|14970.6|14972.4|14971.4|14969.3|14968.3|103
1629389900000|2021-08-19 16:18:20|14971.9|14970.9|14970.3|14969.3|14971.9|14970.9|14969.8|14968.8|108
1629389910000|2021-08-19 16:18:30|14970.4|14969.4|14969.5|14968.5|14970.6|14969.6|14967.9|14966.9|66
1629389920000|2021-08-19 16:18:40|14969.6|14968.6|14971.4|14970.4|14973.1|14972.1|14969.6|14968.6|157
1629389930000|2021-08-19 16:18:50|14971.3|14970.3|14970.5|14969.5|14973.1|14972.1|14970|14969|97
1629389940000|2021-08-19 16:19:00|14970.6|14969.6|14973.8|14972.8|14974.8|14973.8|14969.8|14968.8|176
1629389950000|2021-08-19 16:19:10|14973.6|14972.6|14971.4|14970.4|14975.4|14974.4|14971.4|14970.4|106
1629389960000|2021-08-19 16:19:20|14971.5|14970.5|14972.6|14971.6|14972.6|14971.6|14970.1|14969.1|85
1629389970000|2021-08-19 16:19:30|14972.4|14971.4|14971.1|14970.1|14972.8|14971.8|14970.9|14969.9|39
1629389980000|2021-08-19 16:19:40|14971.3|14970.3|14971.1|14970.1|14972.6|14971.6|14970.1|14969.1|59
1629389990000|2021-08-19 16:19:50|14971|14970|14970|14969|14971.1|14970.1|14968.8|14967.8|108
1629390000000|2021-08-19 16:20:00|14969.9|14968.9|14971.9|14970.9|14972.8|14971.8|14969.9|14968.9|145
1629390010000|2021-08-19 16:20:10|14971.8|14970.8|14972.6|14971.6|14974.8|14973.8|14971.3|14970.3|179
1629390020000|2021-08-19 16:20:20|14972.8|14971.8|14972.6|14971.6|14973.1|14972.1|14970.6|14969.6|100
1629390030000|2021-08-19 16:20:30|14972.8|14971.8|14973.1|14972.1|14974.6|14973.6|14972.1|14971.1|108
1629390040000|2021-08-19 16:20:40|14973.3|14972.3|14972.8|14971.8|14973.9|14972.9|14971.9|14970.9|68
1629390050000|2021-08-19 16:20:50|14972.4|14971.4|14971.6|14970.6|14972.9|14971.9|14970|14969|98
1629390060000|2021-08-19 16:21:00|14971.5|14970.5|14974.9|14973.9|14976.9|14975.9|14971.4|14970.4|276
1629390070000|2021-08-19 16:21:10|14974.1|14973.1|14973.4|14972.4|14974.1|14973.1|14971.4|14970.4|112
1629390080000|2021-08-19 16:21:20|14973.5|14972.5|14976.8|14975.8|14977.3|14976.3|14972.9|14971.9|112
1629390090000|2021-08-19 16:21:30|14976.6|14975.6|14977.9|14976.9|14979.5|14978.5|14974.9|14973.9|213
1629390100000|2021-08-19 16:21:40|14978|14977|14975.6|14974.6|14978.3|14977.3|14975.1|14974.1|120
1629390110000|2021-08-19 16:21:50|14975.8|14974.8|14973.9|14972.9|14976.5|14975.5|14973.8|14972.8|135
1629390120000|2021-08-19 16:22:00|14974.3|14973.3|14973.9|14972.9|14974.9|14973.9|14973.4|14972.4|67
1629390130000|2021-08-19 16:22:10|14974|14973|14974.6|14973.6|14975.5|14974.5|14973.1|14972.1|63
1629390140000|2021-08-19 16:22:20|14974.8|14973.8|14976.1|14975.1|14977.4|14976.4|14974.8|14973.8|111
1629390150000|2021-08-19 16:22:30|14976.4|14975.4|14971.6|14970.6|14976.4|14975.4|14971.1|14970.1|127
1629390160000|2021-08-19 16:22:40|14971.5|14970.5|14966.3|14965.3|14971.5|14970.5|14966.3|14965.3|351
1629390170000|2021-08-19 16:22:50|14966.1|14965.1|14963.6|14962.6|14966.8|14965.8|14962.8|14961.8|348
1629390180000|2021-08-19 16:23:00|14962.8|14961.8|14964.6|14963.6|14966.4|14965.4|14962.8|14961.8|202
1629390190000|2021-08-19 16:23:10|14964.5|14963.5|14960.3|14959.3|14964.6|14963.6|14960|14959|233
1629390200000|2021-08-19 16:23:20|14960.4|14959.4|14957.9|14956.9|14960.6|14959.6|14956.1|14955.1|364
1629390210000|2021-08-19 16:23:30|14958.3|14957.3|14958.4|14957.4|14960.6|14959.6|14958.1|14957.1|183
1629390220000|2021-08-19 16:23:40|14958.5|14957.5|14961.4|14960.4|14961.8|14960.8|14957.9|14956.9|181
1629390230000|2021-08-19 16:23:50|14961.1|14960.1|14963.3|14962.3|14963.6|14962.6|14961.1|14960.1|124
1629390240000|2021-08-19 16:24:00|14963.4|14962.4|14960.6|14959.6|14964.5|14963.5|14959.1|14958.1|178
1629390250000|2021-08-19 16:24:10|14961|14960|14961.6|14960.6|14961.6|14960.6|14958.6|14957.6|174
1629390260000|2021-08-19 16:24:20|14961.9|14960.9|14961.9|14960.9|14964|14963|14961.4|14960.4|74
1629390270000|2021-08-19 16:24:30|14962.1|14961.1|14962.4|14961.4|14962.6|14961.6|14960|14959|84
1629390280000|2021-08-19 16:24:40|14962.5|14961.5|14961.1|14960.1|14962.5|14961.5|14960.6|14959.6|82
1629390290000|2021-08-19 16:24:50|14960.9|14959.9|14962.5|14961.5|14962.5|14961.5|14960.1|14959.1|68
1629390300000|2021-08-19 16:25:00|14962.4|14961.4|14963.5|14962.5|14963.8|14962.8|14960.4|14959.4|109
1629390310000|2021-08-19 16:25:10|14963.6|14962.6|14967.5|14966.5|14968|14967|14962.9|14961.9|284
1629390320000|2021-08-19 16:25:20|14967.6|14966.6|14965.1|14964.1|14968.4|14967.4|14965|14964|96
1629390330000|2021-08-19 16:25:30|14965|14964|14965.1|14964.1|14966.1|14965.1|14963.6|14962.6|71
1629390340000|2021-08-19 16:25:40|14965|14964|14968.1|14967.1|14968.5|14967.5|14964.8|14963.8|83
1629390350000|2021-08-19 16:25:50|14968.3|14967.3|14966.8|14965.8|14968.6|14967.6|14966.1|14965.1|55
1629390360000|2021-08-19 16:26:00|14966.6|14965.6|14968.6|14967.6|14968.6|14967.6|14965.4|14964.4|107
1629390370000|2021-08-19 16:26:10|14968.9|14967.9|14965.9|14964.9|14969.1|14968.1|14965.6|14964.6|80
1629390380000|2021-08-19 16:26:20|14966.1|14965.1|14964.1|14963.1|14966.9|14965.9|14963.9|14962.9|83
1629390390000|2021-08-19 16:26:30|14964|14963|14964.4|14963.4|14965.9|14964.9|14963.6|14962.6|65
1629390400000|2021-08-19 16:26:40|14964.1|14963.1|14963.1|14962.1|14964.1|14963.1|14961.3|14960.3|104
1629390410000|2021-08-19 16:26:50|14963.3|14962.3|14964.4|14963.4|14965.1|14964.1|14962.9|14961.9|36
1629390420000|2021-08-19 16:27:00|14964.5|14963.5|14962.6|14961.6|14965.6|14964.6|14962.4|14961.4|78
1629390430000|2021-08-19 16:27:10|14962.8|14961.8|14962.4|14961.4|14963.8|14962.8|14960.9|14959.9|88
1629390440000|2021-08-19 16:27:20|14962.9|14961.9|14964.1|14963.1|14964.1|14963.1|14961.9|14960.9|80
1629390450000|2021-08-19 16:27:30|14965.1|14964.1|14960.1|14959.1|14966.5|14965.5|14959.5|14958.5|129
1629390460000|2021-08-19 16:27:40|14960|14959|14961.4|14960.4|14962.3|14961.3|14959.3|14958.3|187
1629390470000|2021-08-19 16:27:50|14961.5|14960.5|14960.9|14959.9|14961.5|14960.5|14960|14959|74
1629390480000|2021-08-19 16:28:00|14961|14960|14959.5|14958.5|14961.9|14960.9|14958.8|14957.8|103
1629390490000|2021-08-19 16:28:10|14959.4|14958.4|14961.5|14960.5|14962.9|14961.9|14959.4|14958.4|85
1629390500000|2021-08-19 16:28:20|14961.6|14960.6|14961.9|14960.9|14963|14962|14961.6|14960.6|39
1629390510000|2021-08-19 16:28:30|14961.8|14960.8|14961.1|14960.1|14962.9|14961.9|14960.4|14959.4|67
1629390520000|2021-08-19 16:28:40|14961|14960|14963.4|14962.4|14964.1|14963.1|14959.9|14958.9|78
1629390530000|2021-08-19 16:28:50|14963.6|14962.6|14962.4|14961.4|14964|14963|14961.3|14960.3|38
1629390540000|2021-08-19 16:29:00|14962.3|14961.3|14963.4|14962.4|14964.3|14963.3|14961.3|14960.3|80
1629390550000|2021-08-19 16:29:10|14963.1|14962.1|14964.4|14963.4|14965|14964|14962.1|14961.1|70
1629390560000|2021-08-19 16:29:20|14964.6|14963.6|14964.6|14963.6|14966.8|14965.8|14963.5|14962.5|104
1629390570000|2021-08-19 16:29:30|14964.8|14963.8|14968|14967|14968|14967|14964.4|14963.4|95
1629390580000|2021-08-19 16:29:40|14968.1|14967.1|14966.1|14965.1|14969.9|14968.9|14965.5|14964.5|265
1629390590000|2021-08-19 16:29:50|14966|14965|14964.9|14963.9|14966.5|14965.5|14964.5|14963.5|123
1629390600000|2021-08-19 16:30:00|14965|14964|14971.9|14970.9|14972.9|14971.9|14964.6|14963.6|344
1629390610000|2021-08-19 16:30:10|14971.8|14970.8|14967.5|14966.5|14971.8|14970.8|14967|14966|105
1629390620000|2021-08-19 16:30:20|14967.6|14966.6|14965.5|14964.5|14967.6|14966.6|14964.8|14963.8|111
1629390630000|2021-08-19 16:30:30|14965.4|14964.4|14969.9|14968.9|14969.9|14968.9|14965.3|14964.3|77
1629390640000|2021-08-19 16:30:40|14970|14969|14971.9|14970.9|14972.4|14971.4|14969.6|14968.6|127
1629390650000|2021-08-19 16:30:50|14971.6|14970.6|14972.9|14971.9|14973.1|14972.1|14971.1|14970.1|119
1629390660000|2021-08-19 16:31:00|14972.6|14971.6|14971.1|14970.1|14972.6|14971.6|14970.1|14969.1|100
1629390670000|2021-08-19 16:31:10|14971.4|14970.4|14972.4|14971.4|14973.1|14972.1|14969.8|14968.8|48
1629390680000|2021-08-19 16:31:20|14972.5|14971.5|14971|14970|14975.1|14974.1|14970.9|14969.9|192
1629390690000|2021-08-19 16:31:30|14970.9|14969.9|14966.1|14965.1|14971.9|14970.9|14966.1|14965.1|229
1629390700000|2021-08-19 16:31:40|14966.4|14965.4|14970.5|14969.5|14970.9|14969.9|14966.1|14965.1|80
1629390710000|2021-08-19 16:31:50|14970.1|14969.1|14965.6|14964.6|14972.4|14971.4|14964.9|14963.9|158
1629390720000|2021-08-19 16:32:00|14965.5|14964.5|14970.1|14969.1|14971.4|14970.4|14964.4|14963.4|143
1629390730000|2021-08-19 16:32:10|14970.3|14969.3|14972.1|14971.1|14973.1|14972.1|14969.1|14968.1|90
1629390740000|2021-08-19 16:32:20|14971.9|14970.9|14971.6|14970.6|14972.6|14971.6|14970.1|14969.1|105
1629390750000|2021-08-19 16:32:30|14971.5|14970.5|14969.1|14968.1|14972.9|14971.9|14969|14968|124
1629390760000|2021-08-19 16:32:40|14969.3|14968.3|14971.1|14970.1|14971.1|14970.1|14967.9|14966.9|77
1629390770000|2021-08-19 16:32:50|14971.4|14970.4|14970.5|14969.5|14971.6|14970.6|14969.6|14968.6|76
1629390780000|2021-08-19 16:33:00|14970.6|14969.6|14970.6|14969.6|14972.1|14971.1|14969.8|14968.8|74
1629390790000|2021-08-19 16:33:10|14970.9|14969.9|14970.4|14969.4|14972.3|14971.3|14969.9|14968.9|46
1629390800000|2021-08-19 16:33:20|14970.5|14969.5|14971.3|14970.3|14971.8|14970.8|14969.6|14968.6|83
1629390810000|2021-08-19 16:33:30|14971.4|14970.4|14973.5|14972.5|14974.6|14973.6|14971.1|14970.1|166
1629390820000|2021-08-19 16:33:40|14973.6|14972.6|14973.6|14972.6|14976.9|14975.9|14973.6|14972.6|220
1629390830000|2021-08-19 16:33:50|14973.9|14972.9|14976.4|14975.4|14976.6|14975.6|14973.4|14972.4|154
1629390840000|2021-08-19 16:34:00|14976.3|14975.3|14977.9|14976.9|14978.3|14977.3|14976.1|14975.1|182
1629390850000|2021-08-19 16:34:10|14977.8|14976.8|14977.9|14976.9|14978.4|14977.4|14976.4|14975.4|140
1629390860000|2021-08-19 16:34:20|14977.8|14976.8|14977.6|14976.6|14978.5|14977.5|14976.5|14975.5|61
1629390870000|2021-08-19 16:34:30|14977.9|14976.9|14977.9|14976.9|14978.5|14977.5|14976.1|14975.1|63
1629390880000|2021-08-19 16:34:40|14978|14977|14981.9|14980.9|14982.6|14981.6|14978|14977|293
1629390890000|2021-08-19 16:34:50|14982|14981|14984.6|14983.6|14984.6|14983.6|14982|14981|207
1629390900000|2021-08-19 16:35:00|14984.8|14983.8|14983.6|14982.6|14986.5|14985.5|14982.5|14981.5|238
1629390910000|2021-08-19 16:35:10|14983.5|14982.5|14985.6|14984.6|14987.1|14986.1|14983.1|14982.1|236
1629390920000|2021-08-19 16:35:20|14985.8|14984.8|14986.5|14985.5|14987|14986|14985.4|14984.4|105
1629390930000|2021-08-19 16:35:30|14986.4|14985.4|14986.8|14985.8|14987.4|14986.4|14985.8|14984.8|80
1629390940000|2021-08-19 16:35:40|14986.9|14985.9|14984.4|14983.4|14987.5|14986.5|14983.3|14982.3|119
1629390950000|2021-08-19 16:35:50|14984.5|14983.5|14985.9|14984.9|14986.4|14985.4|14984.3|14983.3|94
1629390960000|2021-08-19 16:36:00|14986|14985|14986.8|14985.8|14988.5|14987.5|14985.9|14984.9|178
1629390970000|2021-08-19 16:36:10|14986.6|14985.6|14983.4|14982.4|14987.1|14986.1|14983.1|14982.1|151
1629390980000|2021-08-19 16:36:20|14983.1|14982.1|14983.4|14982.4|14984.6|14983.6|14983|14982|69
1629390990000|2021-08-19 16:36:30|14983.3|14982.3|14982.6|14981.6|14983.4|14982.4|14981.4|14980.4|170
1629391000000|2021-08-19 16:36:40|14983.6|14982.6|14982.1|14981.1|14983.6|14982.6|14981.1|14980.1|73
1629391010000|2021-08-19 16:36:50|14982.3|14981.3|14983.4|14982.4|14983.8|14982.8|14981.5|14980.5|116
1629391020000|2021-08-19 16:37:00|14983.5|14982.5|14982|14981|14983.8|14982.8|14981.6|14980.6|102
1629391030000|2021-08-19 16:37:10|14981.9|14980.9|14981.6|14980.6|14983.1|14982.1|14981.3|14980.3|52
1629391040000|2021-08-19 16:37:20|14981.5|14980.5|14977.1|14976.1|14982.6|14981.6|14977|14976|160
1629391050000|2021-08-19 16:37:30|14976.9|14975.9|14978.4|14977.4|14979|14978|14976.9|14975.9|98
1629391060000|2021-08-19 16:37:40|14978.3|14977.3|14979.6|14978.6|14979.6|14978.6|14977.5|14976.5|105
1629391070000|2021-08-19 16:37:50|14979.4|14978.4|14976.1|14975.1|14979.4|14978.4|14976|14975|61
1629391080000|2021-08-19 16:38:00|14976.4|14975.4|14980.4|14979.4|14980.4|14979.4|14974.9|14973.9|190
1629391090000|2021-08-19 16:38:10|14980.5|14979.5|14980.1|14979.1|14980.6|14979.6|14977.4|14976.4|184
1629391100000|2021-08-19 16:38:20|14980.4|14979.4|14983.1|14982.1|14983.5|14982.5|14979.5|14978.5|117
1629391110000|2021-08-19 16:38:30|14983.3|14982.3|14985|14984|14986|14985|14982.3|14981.3|175
1629391120000|2021-08-19 16:38:40|14985.1|14984.1|14988.1|14987.1|14988.8|14987.8|14985|14984|329
1629391130000|2021-08-19 16:38:50|14988.4|14987.4|14988.4|14987.4|14988.6|14987.6|14986.5|14985.5|206
1629391140000|2021-08-19 16:39:00|14988.6|14987.6|14987.9|14986.9|14989|14988|14987.3|14986.3|224
1629391150000|2021-08-19 16:39:10|14987.8|14986.8|14986.1|14985.1|14987.8|14986.8|14985.5|14984.5|105
1629391160000|2021-08-19 16:39:20|14986.3|14985.3|14986.8|14985.8|14987.8|14986.8|14986.3|14985.3|47
1629391170000|2021-08-19 16:39:30|14986.9|14985.9|14987.4|14986.4|14987.5|14986.5|14986|14985|140
1629391180000|2021-08-19 16:39:40|14987.5|14986.5|14988.4|14987.4|14988.9|14987.9|14987.5|14986.5|97
1629391190000|2021-08-19 16:39:50|14988.6|14987.6|14988.3|14987.3|14989.1|14988.1|14988|14987|65
1629391200000|2021-08-19 16:40:00|14987|14986|14987.1|14986.1|14988.1|14987.1|14986.8|14985.8|104
1629391210000|2021-08-19 16:40:10|14987|14986|14986.8|14985.8|14987.5|14986.5|14985.8|14984.8|72
1629391220000|2021-08-19 16:40:20|14987.1|14986.1|14989.1|14988.1|14989.8|14988.8|14987.1|14986.1|212
1629391230000|2021-08-19 16:40:30|14989|14988|14989.8|14988.8|14990|14989|14988|14987|111
1629391240000|2021-08-19 16:40:40|14989.5|14988.5|14989.8|14988.8|14990.3|14989.3|14989.1|14988.1|126
1629391250000|2021-08-19 16:40:50|14989.9|14988.9|14989.8|14988.8|14990|14989|14988.8|14987.8|100
1629391260000|2021-08-19 16:41:00|14989.9|14988.9|14990.6|14989.6|14991.5|14990.5|14989.8|14988.8|228
1629391270000|2021-08-19 16:41:10|14990.8|14989.8|14991.9|14990.9|14992|14991|14990.1|14989.1|154
1629391280000|2021-08-19 16:41:20|14992|14991|14992.1|14991.1|14992.3|14991.3|14991.1|14990.1|85
1629391290000|2021-08-19 16:41:30|14992.3|14991.3|14992.4|14991.4|14993.3|14992.3|14991.5|14990.5|220
1629391300000|2021-08-19 16:41:40|14992.1|14991.1|14993.1|14992.1|14994|14993|14992|14991|169
1629391310000|2021-08-19 16:41:50|14993.3|14992.3|14994.3|14993.3|14994.5|14993.5|14992.5|14991.5|274
1629391320000|2021-08-19 16:42:00|14994|14993|14993|14992|14995.5|14994.5|14992.9|14991.9|247
1629391330000|2021-08-19 16:42:10|14992.9|14991.9|14991.4|14990.4|14993.1|14992.1|14990.6|14989.6|150
1629391340000|2021-08-19 16:42:20|14991.5|14990.5|14991.9|14990.9|14991.9|14990.9|14990.9|14989.9|64
1629391350000|2021-08-19 16:42:30|14992|14991|14992.8|14991.8|14993.4|14992.4|14991.6|14990.6|74
1629391360000|2021-08-19 16:42:40|14992.6|14991.6|14993.3|14992.3|14994.3|14993.3|14992.1|14991.1|73
1629391370000|2021-08-19 16:42:50|14993.5|14992.5|14992.6|14991.6|14993.5|14992.5|14992.5|14991.5|103
1629391380000|2021-08-19 16:43:00|14992.8|14991.8|14993.5|14992.5|14993.8|14992.8|14992.6|14991.6|103
1629391390000|2021-08-19 16:43:10|14993.6|14992.6|14991.8|14990.8|14993.9|14992.9|14991.4|14990.4|122
1629391400000|2021-08-19 16:43:20|14991.4|14990.4|14990.1|14989.1|14992|14991|14989.5|14988.5|107
1629391410000|2021-08-19 16:43:30|14990.3|14989.3|14991.6|14990.6|14992.1|14991.1|14990|14989|139
1629391420000|2021-08-19 16:43:40|14991.8|14990.8|14993.8|14992.8|14993.8|14992.8|14991.6|14990.6|117
1629391430000|2021-08-19 16:43:50|14994.1|14993.1|14993.4|14992.4|14994.1|14993.1|14992.6|14991.6|70
1629391440000|2021-08-19 16:44:00|14993.5|14992.5|14992.9|14991.9|14993.8|14992.8|14992|14991|93
1629391450000|2021-08-19 16:44:10|14992.8|14991.8|14990.4|14989.4|14993|14992|14990.1|14989.1|94
1629391460000|2021-08-19 16:44:20|14990.1|14989.1|14989.5|14988.5|14990.4|14989.4|14989.3|14988.3|98
1629391470000|2021-08-19 16:44:30|14989.8|14988.8|14991|14990|14992.1|14991.1|14989.6|14988.6|85
1629391480000|2021-08-19 16:44:40|14990.9|14989.9|14989.1|14988.1|14991.1|14990.1|14989.1|14988.1|68
1629391490000|2021-08-19 16:44:50|14989.6|14988.6|14986.4|14985.4|14989.6|14988.6|14985.1|14984.1|281
1629391500000|2021-08-19 16:45:00|14987.1|14986.1|14987.1|14986.1|14988.4|14987.4|14985.9|14984.9|283
1629391510000|2021-08-19 16:45:10|14987.3|14986.3|14986.3|14985.3|14988.6|14987.6|14986.3|14985.3|214
1629391520000|2021-08-19 16:45:20|14986.1|14985.1|14987.1|14986.1|14987.9|14986.9|14986|14985|57
1629391530000|2021-08-19 16:45:30|14987.3|14986.3|14985.5|14984.5|14987.5|14986.5|14984.1|14983.1|87
1629391540000|2021-08-19 16:45:40|14985.4|14984.4|14986.1|14985.1|14986.4|14985.4|14984.3|14983.3|71
1629391550000|2021-08-19 16:45:50|14986|14985|14984.8|14983.8|14986.3|14985.3|14984.8|14983.8|29
1629391560000|2021-08-19 16:46:00|14985.1|14984.1|14987.5|14986.5|14988.3|14987.3|14984.4|14983.4|151
1629391570000|2021-08-19 16:46:10|14987.6|14986.6|14985.4|14984.4|14987.6|14986.6|14984.9|14983.9|63
1629391580000|2021-08-19 16:46:20|14985.6|14984.6|14982.4|14981.4|14985.6|14984.6|14981.9|14980.9|130
1629391590000|2021-08-19 16:46:30|14982.5|14981.5|14982.1|14981.1|14983.4|14982.4|14981.4|14980.4|87
1629391600000|2021-08-19 16:46:40|14981.9|14980.9|14981.1|14980.1|14982.3|14981.3|14978.8|14977.8|199
1629391610000|2021-08-19 16:46:50|14981.6|14980.6|14982.5|14981.5|14982.5|14981.5|14981|14980|57
1629391620000|2021-08-19 16:47:00|14982.4|14981.4|14983|14982|14983.4|14982.4|14981.6|14980.6|71
1629391630000|2021-08-19 16:47:10|14982.9|14981.9|14980.4|14979.4|14984|14983|14980.4|14979.4|133
1629391640000|2021-08-19 16:47:20|14980.5|14979.5|14981.4|14980.4|14982|14981|14980.3|14979.3|61
1629391650000|2021-08-19 16:47:30|14981.3|14980.3|14982.1|14981.1|14983.5|14982.5|14981.3|14980.3|52
1629391660000|2021-08-19 16:47:40|14982|14981|14980.6|14979.6|14982.1|14981.1|14980|14979|63
1629391670000|2021-08-19 16:47:50|14980.8|14979.8|14980.4|14979.4|14981.4|14980.4|14980.1|14979.1|40
1629391680000|2021-08-19 16:48:00|14980.6|14979.6|14978.4|14977.4|14981.3|14980.3|14977.5|14976.5|137
1629391690000|2021-08-19 16:48:10|14978.3|14977.3|14977.3|14976.3|14978.9|14977.9|14975.6|14974.6|176
1629391700000|2021-08-19 16:48:20|14977.4|14976.4|14977.6|14976.6|14978.1|14977.1|14977|14976|75
1629391710000|2021-08-19 16:48:30|14977.5|14976.5|14976.4|14975.4|14978.1|14977.1|14976.3|14975.3|90
1629391720000|2021-08-19 16:48:40|14976.3|14975.3|14979.4|14978.4|14979.6|14978.6|14976.3|14975.3|75
1629391730000|2021-08-19 16:48:50|14980|14979|14981.8|14980.8|14982.1|14981.1|14980|14979|140
1629391740000|2021-08-19 16:49:00|14981.9|14980.9|14982.1|14981.1|14982.9|14981.9|14981.5|14980.5|95
1629391750000|2021-08-19 16:49:10|14982|14981|14983.3|14982.3|14983.4|14982.4|14981.8|14980.8|90
1629391760000|2021-08-19 16:49:20|14983|14982|14981.9|14980.9|14984|14983|14981.9|14980.9|77
1629391770000|2021-08-19 16:49:30|14982|14981|14982.5|14981.5|14983.1|14982.1|14981.5|14980.5|62
1629391780000|2021-08-19 16:49:40|14982.9|14981.9|14984.4|14983.4|14984.4|14983.4|14982.4|14981.4|59
1629391790000|2021-08-19 16:49:50|14984.3|14983.3|14985.1|14984.1|14985.3|14984.3|14983.6|14982.6|96
1629391800000|2021-08-19 16:50:00|14985.3|14984.3|14985.5|14984.5|14987.1|14986.1|14985.3|14984.3|211
1629391810000|2021-08-19 16:50:10|14985.8|14984.8|14985.8|14984.8|14987.5|14986.5|14985|14984|100
1629391820000|2021-08-19 16:50:20|14985.6|14984.6|14987.4|14986.4|14987.5|14986.5|14985.6|14984.6|44
1629391830000|2021-08-19 16:50:30|14987.3|14986.3|14987.5|14986.5|14988.6|14987.6|14986|14985|112
1629391840000|2021-08-19 16:50:40|14987.6|14986.6|14987.1|14986.1|14987.8|14986.8|14986.9|14985.9|61
1629391850000|2021-08-19 16:50:50|14987.6|14986.6|14987.4|14986.4|14988.1|14987.1|14986.6|14985.6|61
1629391860000|2021-08-19 16:51:00|14987.5|14986.5|14989|14988|14989.9|14988.9|14987.1|14986.1|104
1629391870000|2021-08-19 16:51:10|14988.9|14987.9|14987.8|14986.8|14989.3|14988.3|14987.5|14986.5|100
1629391880000|2021-08-19 16:51:20|14987.9|14986.9|14986.6|14985.6|14988.3|14987.3|14986.5|14985.5|73
1629391890000|2021-08-19 16:51:30|14986.8|14985.8|14986.9|14985.9|14987.5|14986.5|14986.4|14985.4|46
1629391900000|2021-08-19 16:51:40|14987|14986|14984.3|14983.3|14987|14986|14983.4|14982.4|149
1629391910000|2021-08-19 16:51:50|14984.1|14983.1|14983.3|14982.3|14984.3|14983.3|14980.4|14979.4|189
1629391920000|2021-08-19 16:52:00|14983.4|14982.4|14985.6|14984.6|14985.8|14984.8|14983.4|14982.4|91
1629391930000|2021-08-19 16:52:10|14985.8|14984.8|14987.5|14986.5|14987.9|14986.9|14985.6|14984.6|106
1629391940000|2021-08-19 16:52:20|14987.8|14986.8|14987.4|14986.4|14988.5|14987.5|14986.6|14985.6|72
1629391950000|2021-08-19 16:52:30|14987.3|14986.3|14986.8|14985.8|14989.1|14988.1|14986.6|14985.6|128
1629391960000|2021-08-19 16:52:40|14986.6|14985.6|14986.6|14985.6|14987.5|14986.5|14986.4|14985.4|44
1629391970000|2021-08-19 16:52:50|14986.5|14985.5|14987.1|14986.1|14987.4|14986.4|14985.6|14984.6|57
1629391980000|2021-08-19 16:53:00|14987|14986|14988|14987|14988|14987|14986.6|14985.6|78
1629391990000|2021-08-19 16:53:10|14988.3|14987.3|14987.4|14986.4|14989|14988|14987.1|14986.1|90
1629392000000|2021-08-19 16:53:20|14987.8|14986.8|14989|14988|14989.6|14988.6|14987.8|14986.8|123
1629392010000|2021-08-19 16:53:30|14988.9|14987.9|14988.4|14987.4|14990.1|14989.1|14988|14987|86
1629392020000|2021-08-19 16:53:40|14988.3|14987.3|14986.8|14985.8|14988.6|14987.6|14986.5|14985.5|47
1629392030000|2021-08-19 16:53:50|14986.6|14985.6|14987.1|14986.1|14987.8|14986.8|14985.4|14984.4|52
1629392040000|2021-08-19 16:54:00|14987.4|14986.4|14987.6|14986.6|14989.1|14988.1|14986.9|14985.9|72
1629392050000|2021-08-19 16:54:10|14987.8|14986.8|14987.5|14986.5|14988.8|14987.8|14987|14986|57
1629392060000|2021-08-19 16:54:20|14987.6|14986.6|14987.9|14986.9|14988|14987|14986.9|14985.9|71
1629392070000|2021-08-19 16:54:30|14988|14987|14986.6|14985.6|14988.3|14987.3|14986.5|14985.5|64
1629392080000|2021-08-19 16:54:40|14986.8|14985.8|14988.3|14987.3|14988.3|14987.3|14986.3|14985.3|49
1629392090000|2021-08-19 16:54:50|14988.4|14987.4|14988.4|14987.4|14989|14988|14988.1|14987.1|45
1629392100000|2021-08-19 16:55:00|14988.1|14987.1|14989.3|14988.3|14989.4|14988.4|14987.5|14986.5|61
1629392110000|2021-08-19 16:55:10|14989.4|14988.4|14991.9|14990.9|14992.3|14991.3|14989.3|14988.3|147
1629392120000|2021-08-19 16:55:20|14992.1|14991.1|14991.6|14990.6|14994|14993|14991.6|14990.6|233
1629392130000|2021-08-19 16:55:30|14991.4|14990.4|14992.6|14991.6|14992.9|14991.9|14991.3|14990.3|75
1629392140000|2021-08-19 16:55:40|14992.8|14991.8|14993.1|14992.1|14994.1|14993.1|14992.4|14991.4|101
1629392150000|2021-08-19 16:55:50|14993|14992|14992|14991|14993.6|14992.6|14991|14990|79
1629392160000|2021-08-19 16:56:00|14991.8|14990.8|14993.4|14992.4|14993.9|14992.9|14991.8|14990.8|98
1629392170000|2021-08-19 16:56:10|14993.5|14992.5|14993.6|14992.6|14993.8|14992.8|14992.3|14991.3|45
1629392180000|2021-08-19 16:56:20|14993.8|14992.8|14993.9|14992.9|14994.1|14993.1|14991.6|14990.6|84
1629392190000|2021-08-19 16:56:30|14994.1|14993.1|14992.8|14991.8|14994.1|14993.1|14992.4|14991.4|40
1629392200000|2021-08-19 16:56:40|14992.1|14991.1|14991.9|14990.9|14992.4|14991.4|14991.3|14990.3|84
1629392210000|2021-08-19 16:56:50|14992|14991|14992.3|14991.3|14992.5|14991.5|14990.3|14989.3|83
1629392220000|2021-08-19 16:57:00|14992.4|14991.4|14992.9|14991.9|14994.5|14993.5|14992.4|14991.4|116
1629392230000|2021-08-19 16:57:10|14993|14992|14992.9|14991.9|14993.5|14992.5|14991.9|14990.9|62
1629392240000|2021-08-19 16:57:20|14992.8|14991.8|14987.1|14986.1|14992.8|14991.8|14986.5|14985.5|257
1629392250000|2021-08-19 16:57:30|14987.3|14986.3|14989.3|14988.3|14990.1|14989.1|14986|14985|184
1629392260000|2021-08-19 16:57:40|14989.4|14988.4|14988.8|14987.8|14990.4|14989.4|14988.3|14987.3|55
1629392270000|2021-08-19 16:57:50|14989|14988|14988.4|14987.4|14989.9|14988.9|14987.8|14986.8|159
1629392280000|2021-08-19 16:58:00|14988.3|14987.3|14988.5|14987.5|14988.6|14987.6|14987.5|14986.5|96
1629392290000|2021-08-19 16:58:10|14988.9|14987.9|14991.1|14990.1|14991.1|14990.1|14988.9|14987.9|73
1629392300000|2021-08-19 16:58:20|14990.8|14989.8|14990.5|14989.5|14990.8|14989.8|14988.8|14987.8|204
1629392310000|2021-08-19 16:58:30|14990.4|14989.4|14990.9|14989.9|14991.3|14990.3|14989.6|14988.6|86
1629392320000|2021-08-19 16:58:40|14990.6|14989.6|14988.1|14987.1|14990.9|14989.9|14987.3|14986.3|73
1629392330000|2021-08-19 16:58:50|14988.3|14987.3|14988.4|14987.4|14988.9|14987.9|14988.1|14987.1|38
1629392340000|2021-08-19 16:59:00|14988.5|14987.5|14990.4|14989.4|14990.8|14989.8|14988.4|14987.4|159
1629392350000|2021-08-19 16:59:10|14990.5|14989.5|14990.4|14989.4|14990.6|14989.6|14989.9|14988.9|44
1629392360000|2021-08-19 16:59:20|14990.5|14989.5|14990.3|14989.3|14990.9|14989.9|14989.5|14988.5|69
1629392370000|2021-08-19 16:59:30|14990.1|14989.1|14989|14988|14991.5|14990.5|14988.4|14987.4|78
1629392380000|2021-08-19 16:59:40|14988.9|14987.9|14989.6|14988.6|14990.1|14989.1|14987.9|14986.9|62
1629392390000|2021-08-19 16:59:50|14989.8|14988.8|14989.5|14988.5|14990.5|14989.5|14988.8|14987.8|65
1629392400000|2021-08-19 17:00:00|14989.6|14988.6|14990|14989|14991.3|14990.3|14989.6|14988.6|109
1629392410000|2021-08-19 17:00:10|14990.1|14989.1|14988.4|14987.4|14990.4|14989.4|14987.1|14986.1|107
1629392420000|2021-08-19 17:00:20|14988.9|14987.9|14987.4|14986.4|14989.3|14988.3|14987.4|14986.4|44
1629392430000|2021-08-19 17:00:30|14987.5|14986.5|14984|14983|14987.8|14986.8|14983.4|14982.4|163
1629392440000|2021-08-19 17:00:40|14983.9|14982.9|14984.1|14983.1|14985.4|14984.4|14983.6|14982.6|101
1629392450000|2021-08-19 17:00:50|14984.8|14983.8|14986.1|14985.1|14986.6|14985.6|14984.8|14983.8|55
1629392460000|2021-08-19 17:01:00|14986.3|14985.3|14982.4|14981.4|14987|14986|14982.3|14981.3|124
1629392470000|2021-08-19 17:01:10|14982.5|14981.5|14984.6|14983.6|14984.6|14983.6|14981.9|14980.9|111
1629392480000|2021-08-19 17:01:20|14984.5|14983.5|14982.6|14981.6|14984.6|14983.6|14982.3|14981.3|68
1629392490000|2021-08-19 17:01:30|14982.8|14981.8|14981.5|14980.5|14983.4|14982.4|14980.8|14979.8|104
1629392500000|2021-08-19 17:01:40|14981.6|14980.6|14981.4|14980.4|14982.3|14981.3|14980.8|14979.8|71
1629392510000|2021-08-19 17:01:50|14981.6|14980.6|14980.3|14979.3|14981.6|14980.6|14978.8|14977.8|139
1629392520000|2021-08-19 17:02:00|14980.4|14979.4|14981.9|14980.9|14982.4|14981.4|14979.1|14978.1|141
1629392530000|2021-08-19 17:02:10|14981.8|14980.8|14981.5|14980.5|14982.6|14981.6|14981.4|14980.4|95
1629392540000|2021-08-19 17:02:20|14981.6|14980.6|14982.6|14981.6|14982.8|14981.8|14981.5|14980.5|76
1629392550000|2021-08-19 17:02:30|14982.8|14981.8|14984.3|14983.3|14985|14984|14982|14981|155
1629392560000|2021-08-19 17:02:40|14984.1|14983.1|14985.1|14984.1|14986.1|14985.1|14983.6|14982.6|65
1629392570000|2021-08-19 17:02:50|14985|14984|14983.9|14982.9|14985|14984|14982.8|14981.8|104
1629392580000|2021-08-19 17:03:00|14984.1|14983.1|14982.1|14981.1|14984.3|14983.3|14981|14980|140
1629392590000|2021-08-19 17:03:10|14982|14981|14981.4|14980.4|14983.6|14982.6|14981.4|14980.4|63
1629392600000|2021-08-19 17:03:20|14981.3|14980.3|14979.1|14978.1|14981.6|14980.6|14978.8|14977.8|132
1629392610000|2021-08-19 17:03:30|14979|14978|14975.8|14974.8|14979|14978|14975.5|14974.5|334
1629392620000|2021-08-19 17:03:40|14975.4|14974.4|14975.1|14974.1|14976|14975|14974.6|14973.6|170
1629392630000|2021-08-19 17:03:50|14975.3|14974.3|14975.4|14974.4|14976.5|14975.5|14975.3|14974.3|49
1629392640000|2021-08-19 17:04:00|14975.5|14974.5|14975.9|14974.9|14977.1|14976.1|14975.5|14974.5|74
1629392650000|2021-08-19 17:04:10|14976|14975|14976.4|14975.4|14977.1|14976.1|14975.6|14974.6|106
1629392660000|2021-08-19 17:04:20|14976.5|14975.5|14969.5|14968.5|14976.6|14975.6|14969.5|14968.5|361
1629392670000|2021-08-19 17:04:30|14969.9|14968.9|14970.6|14969.6|14971.1|14970.1|14969.6|14968.6|121
1629392680000|2021-08-19 17:04:40|14970.5|14969.5|14969.4|14968.4|14971.5|14970.5|14969.4|14968.4|138
1629392690000|2021-08-19 17:04:50|14969.5|14968.5|14967.9|14966.9|14971.4|14970.4|14967.8|14966.8|162
1629392700000|2021-08-19 17:05:00|14967.8|14966.8|14966.9|14965.9|14969.4|14968.4|14966.1|14965.1|272
1629392710000|2021-08-19 17:05:10|14967|14966|14968.3|14967.3|14970|14969|14966.4|14965.4|291
1629392720000|2021-08-19 17:05:20|14968.4|14967.4|14964.6|14963.6|14968.4|14967.4|14963.9|14962.9|236
1629392730000|2021-08-19 17:05:30|14964.4|14963.4|14963.4|14962.4|14965.8|14964.8|14963.1|14962.1|166
1629392740000|2021-08-19 17:05:40|14963.1|14962.1|14964|14963|14966.4|14965.4|14963|14962|161
1629392750000|2021-08-19 17:05:50|14964.1|14963.1|14963|14962|14964.6|14963.6|14963|14962|74
1629392760000|2021-08-19 17:06:00|14963.1|14962.1|14963.3|14962.3|14964.6|14963.6|14962.9|14961.9|116
1629392770000|2021-08-19 17:06:10|14963.9|14962.9|14963.6|14962.6|14964.9|14963.9|14961.6|14960.6|187
1629392780000|2021-08-19 17:06:20|14963.8|14962.8|14962.9|14961.9|14963.9|14962.9|14962.5|14961.5|53
1629392790000|2021-08-19 17:06:30|14963|14962|14961.8|14960.8|14963|14962|14960.6|14959.6|130
1629392800000|2021-08-19 17:06:40|14961.5|14960.5|14963.1|14962.1|14964.1|14963.1|14961.5|14960.5|111
1629392810000|2021-08-19 17:06:50|14962.9|14961.9|14961.9|14960.9|14963.3|14962.3|14961.5|14960.5|54
1629392820000|2021-08-19 17:07:00|14961.8|14960.8|14961.6|14960.6|14962|14961|14960.4|14959.4|99
1629392830000|2021-08-19 17:07:10|14961.8|14960.8|14959.6|14958.6|14961.8|14960.8|14959.1|14958.1|151
1629392840000|2021-08-19 17:07:20|14959.5|14958.5|14957.5|14956.5|14959.5|14958.5|14957.5|14956.5|163
1629392850000|2021-08-19 17:07:30|14957.6|14956.6|14960.6|14959.6|14961.4|14960.4|14957|14956|160
1629392860000|2021-08-19 17:07:40|14961|14960|14959.3|14958.3|14961.8|14960.8|14958.9|14957.9|114
1629392870000|2021-08-19 17:07:50|14959.1|14958.1|14958.8|14957.8|14959.1|14958.1|14956.6|14955.6|192
1629392880000|2021-08-19 17:08:00|14958.9|14957.9|14959.8|14958.8|14960.9|14959.9|14957.9|14956.9|121
1629392890000|2021-08-19 17:08:10|14960|14959|14957.9|14956.9|14960.3|14959.3|14956.6|14955.6|104
1629392900000|2021-08-19 17:08:20|14957.8|14956.8|14959.9|14958.9|14960|14959|14957.3|14956.3|88
1629392910000|2021-08-19 17:08:30|14960|14959|14960.8|14959.8|14961.3|14960.3|14958.9|14957.9|107
1629392920000|2021-08-19 17:08:40|14960.6|14959.6|14960.1|14959.1|14961.5|14960.5|14959.5|14958.5|83
1629392930000|2021-08-19 17:08:50|14959.9|14958.9|14960|14959|14961.5|14960.5|14959.6|14958.6|151
1629392940000|2021-08-19 17:09:00|14960.1|14959.1|14959.6|14958.6|14960.4|14959.4|14959|14958|56
1629392950000|2021-08-19 17:09:10|14959.5|14958.5|14962.4|14961.4|14962.6|14961.6|14958.9|14957.9|105
1629392960000|2021-08-19 17:09:20|14962.1|14961.1|14963.1|14962.1|14964|14963|14961.3|14960.3|183
1629392970000|2021-08-19 17:09:30|14963.3|14962.3|14962|14961|14963.4|14962.4|14960.6|14959.6|147
1629392980000|2021-08-19 17:09:40|14961.9|14960.9|14960.4|14959.4|14962.4|14961.4|14960.3|14959.3|59
1629392990000|2021-08-19 17:09:50|14960.6|14959.6|14960.9|14959.9|14962.1|14961.1|14959.8|14958.8|52
1629393000000|2021-08-19 17:10:00|14961|14960|14961.9|14960.9|14963.5|14962.5|14960.6|14959.6|96
1629393010000|2021-08-19 17:10:10|14962|14961|14964.6|14963.6|14964.8|14963.8|14961.8|14960.8|127
1629393020000|2021-08-19 17:10:20|14964.8|14963.8|14966.6|14965.6|14967.9|14966.9|14964.8|14963.8|291
1629393030000|2021-08-19 17:10:30|14966.8|14965.8|14968.4|14967.4|14969.3|14968.3|14966.4|14965.4|183
1629393040000|2021-08-19 17:10:40|14968.5|14967.5|14970|14969|14971.5|14970.5|14968|14967|181
1629393050000|2021-08-19 17:10:50|14969.4|14968.4|14967.6|14966.6|14969.5|14968.5|14967.4|14966.4|118
1629393060000|2021-08-19 17:11:00|14967.5|14966.5|14964.6|14963.6|14967.9|14966.9|14963.6|14962.6|157
1629393070000|2021-08-19 17:11:10|14964.1|14963.1|14964.8|14963.8|14966.8|14965.8|14963.9|14962.9|88
1629393080000|2021-08-19 17:11:20|14964.9|14963.9|14964.1|14963.1|14965|14964|14963.4|14962.4|78
1629393090000|2021-08-19 17:11:30|14964|14963|14964.9|14963.9|14964.9|14963.9|14962.9|14961.9|108
1629393100000|2021-08-19 17:11:40|14964.8|14963.8|14965.9|14964.9|14966.1|14965.1|14964.1|14963.1|73
1629393110000|2021-08-19 17:11:50|14966|14965|14965.1|14964.1|14967.4|14966.4|14965.1|14964.1|80
1629393120000|2021-08-19 17:12:00|14965.3|14964.3|14964.4|14963.4|14965.6|14964.6|14963.9|14962.9|66
1629393130000|2021-08-19 17:12:10|14964.3|14963.3|14964.1|14963.1|14965|14964|14962.4|14961.4|155
1629393140000|2021-08-19 17:12:20|14964|14963|14964.4|14963.4|14964.9|14963.9|14963.5|14962.5|79
1629393150000|2021-08-19 17:12:30|14963.9|14962.9|14964.5|14963.5|14964.9|14963.9|14963.3|14962.3|43
1629393160000|2021-08-19 17:12:40|14964.6|14963.6|14967.4|14966.4|14967.9|14966.9|14964.4|14963.4|84
1629393170000|2021-08-19 17:12:50|14967.3|14966.3|14967.1|14966.1|14967.6|14966.6|14966.4|14965.4|28
1629393180000|2021-08-19 17:13:00|14967|14966|14966.5|14965.5|14967.8|14966.8|14965.3|14964.3|89
1629393190000|2021-08-19 17:13:10|14966.6|14965.6|14967.4|14966.4|14968.4|14967.4|14965.4|14964.4|104
1629393200000|2021-08-19 17:13:20|14967.6|14966.6|14967.1|14966.1|14968|14967|14966.9|14965.9|46
1629393210000|2021-08-19 17:13:30|14967|14966|14967.1|14966.1|14967.5|14966.5|14965.3|14964.3|57
1629393220000|2021-08-19 17:13:40|14966.9|14965.9|14968.9|14967.9|14968.9|14967.9|14966.4|14965.4|74
1629393230000|2021-08-19 17:13:50|14969.1|14968.1|14968.9|14967.9|14970.5|14969.5|14968|14967|138
1629393240000|2021-08-19 17:14:00|14969|14968|14968.1|14967.1|14970.3|14969.3|14967.4|14966.4|85
1629393250000|2021-08-19 17:14:10|14968.4|14967.4|14970.5|14969.5|14970.9|14969.9|14966.8|14965.8|100
1629393260000|2021-08-19 17:14:20|14970.6|14969.6|14970.1|14969.1|14973.3|14972.3|14970|14969|232
1629393270000|2021-08-19 17:14:30|14970|14969|14968|14967|14970.8|14969.8|14966.4|14965.4|112
1629393280000|2021-08-19 17:14:40|14967.9|14966.9|14970.9|14969.9|14971|14970|14967.9|14966.9|66
1629393290000|2021-08-19 17:14:50|14971|14970|14968|14967|14971.8|14970.8|14967.9|14966.9|98
1629393300000|2021-08-19 17:15:00|14968.1|14967.1|14967.6|14966.6|14969.3|14968.3|14967|14966|75
1629393310000|2021-08-19 17:15:10|14967.8|14966.8|14966.9|14965.9|14968.4|14967.4|14966.4|14965.4|91
1629393320000|2021-08-19 17:15:20|14967|14966|14968.8|14967.8|14971.4|14970.4|14966.9|14965.9|154
1629393330000|2021-08-19 17:15:30|14968.6|14967.6|14967.1|14966.1|14969.4|14968.4|14966.4|14965.4|93
1629393340000|2021-08-19 17:15:40|14967|14966|14969.1|14968.1|14969.3|14968.3|14966.8|14965.8|75
1629393350000|2021-08-19 17:15:50|14969.6|14968.6|14967.6|14966.6|14969.6|14968.6|14967.1|14966.1|59
1629393360000|2021-08-19 17:16:00|14967.8|14966.8|14971.3|14970.3|14971.3|14970.3|14967.5|14966.5|119
1629393370000|2021-08-19 17:16:10|14970.5|14969.5|14969|14968|14970.8|14969.8|14968.6|14967.6|45
1629393380000|2021-08-19 17:16:20|14969.4|14968.4|14967.5|14966.5|14969.9|14968.9|14966.6|14965.6|85
1629393390000|2021-08-19 17:16:30|14967.4|14966.4|14966.8|14965.8|14967.8|14966.8|14965.5|14964.5|87
1629393400000|2021-08-19 17:16:40|14966.6|14965.6|14966.4|14965.4|14966.9|14965.9|14965.3|14964.3|55
1629393410000|2021-08-19 17:16:50|14966.5|14965.5|14965.4|14964.4|14967.3|14966.3|14965|14964|96
1629393420000|2021-08-19 17:17:00|14965.3|14964.3|14967.4|14966.4|14967.4|14966.4|14965.3|14964.3|72
1629393430000|2021-08-19 17:17:10|14967.3|14966.3|14965.4|14964.4|14967.3|14966.3|14964.4|14963.4|96
1629393440000|2021-08-19 17:17:20|14965.3|14964.3|14959.6|14958.6|14965.3|14964.3|14958.9|14957.9|302
1629393450000|2021-08-19 17:17:30|14959.9|14958.9|14959.3|14958.3|14961|14960|14958.8|14957.8|227
1629393460000|2021-08-19 17:17:40|14959.1|14958.1|14960.9|14959.9|14961.4|14960.4|14958.3|14957.3|141
1629393470000|2021-08-19 17:17:50|14961|14960|14959.4|14958.4|14962.6|14961.6|14959.4|14958.4|78
1629393480000|2021-08-19 17:18:00|14959.3|14958.3|14956.9|14955.9|14959.3|14958.3|14956.4|14955.4|216
1629393490000|2021-08-19 17:18:10|14956.6|14955.6|14956.6|14955.6|14956.9|14955.9|14954.8|14953.8|215
1629393500000|2021-08-19 17:18:20|14956.4|14955.4|14956.9|14955.9|14957.9|14956.9|14956|14955|111
1629393510000|2021-08-19 17:18:30|14956.4|14955.4|14957.4|14956.4|14958.4|14957.4|14956|14955|91
1629393520000|2021-08-19 17:18:40|14957.1|14956.1|14958.3|14957.3|14960.8|14959.8|14957.1|14956.1|170
1629393530000|2021-08-19 17:18:50|14958.4|14957.4|14960.4|14959.4|14962.1|14961.1|14957.9|14956.9|177
1629393540000|2021-08-19 17:19:00|14960.5|14959.5|14963.9|14962.9|14964.3|14963.3|14960.1|14959.1|170
1629393550000|2021-08-19 17:19:10|14963.8|14962.8|14961.9|14960.9|14963.9|14962.9|14961.1|14960.1|125
1629393560000|2021-08-19 17:19:20|14962|14961|14962.6|14961.6|14962.9|14961.9|14961.6|14960.6|40
1629393570000|2021-08-19 17:19:30|14962.4|14961.4|14962.3|14961.3|14963.8|14962.8|14961.9|14960.9|60
1629393580000|2021-08-19 17:19:40|14962.1|14961.1|14963.6|14962.6|14963.6|14962.6|14961.5|14960.5|50
1629393590000|2021-08-19 17:19:50|14963.8|14962.8|14960.6|14959.6|14963.9|14962.9|14960.1|14959.1|84
1629393600000|2021-08-19 17:20:00|14960.8|14959.8|14962.6|14961.6|14963.5|14962.5|14960.5|14959.5|121
1629393610000|2021-08-19 17:20:10|14962.5|14961.5|14964.3|14963.3|14964.3|14963.3|14960.8|14959.8|100
1629393620000|2021-08-19 17:20:20|14964.5|14963.5|14967.9|14966.9|14969|14968|14964.5|14963.5|217
1629393630000|2021-08-19 17:20:30|14968.1|14967.1|14965.9|14964.9|14968.3|14967.3|14965.4|14964.4|130
1629393640000|2021-08-19 17:20:40|14965.8|14964.8|14965.1|14964.1|14966.3|14965.3|14964.6|14963.6|44
1629393650000|2021-08-19 17:20:50|14964.9|14963.9|14965|14964|14965.3|14964.3|14963.6|14962.6|71
1629393660000|2021-08-19 17:21:00|14964.9|14963.9|14965.6|14964.6|14965.9|14964.9|14964.4|14963.4|52
1629393670000|2021-08-19 17:21:10|14965.4|14964.4|14965.6|14964.6|14966.3|14965.3|14965|14964|41
1629393680000|2021-08-19 17:21:20|14965.5|14964.5|14966.9|14965.9|14967.6|14966.6|14965.5|14964.5|116
1629393690000|2021-08-19 17:21:30|14967|14966|14968.1|14967.1|14968.6|14967.6|14966.9|14965.9|80
1629393700000|2021-08-19 17:21:40|14968.3|14967.3|14967.4|14966.4|14969.5|14968.5|14966.6|14965.6|90
1629393710000|2021-08-19 17:21:50|14967.5|14966.5|14966.9|14965.9|14968.3|14967.3|14966.4|14965.4|43
1629393720000|2021-08-19 17:22:00|14967|14966|14971.8|14970.8|14971.8|14970.8|14966.4|14965.4|162
1629393730000|2021-08-19 17:22:10|14971.9|14970.9|14972.1|14971.1|14972.9|14971.9|14970|14969|219
1629393740000|2021-08-19 17:22:20|14971.6|14970.6|14969.6|14968.6|14971.9|14970.9|14969|14968|78
1629393750000|2021-08-19 17:22:30|14969.8|14968.8|14971.3|14970.3|14971.5|14970.5|14969.8|14968.8|36
1629393760000|2021-08-19 17:22:40|14971.4|14970.4|14971.9|14970.9|14971.9|14970.9|14970|14969|67
1629393770000|2021-08-19 17:22:50|14971.8|14970.8|14968.8|14967.8|14972.5|14971.5|14968.5|14967.5|124
1629393780000|2021-08-19 17:23:00|14968.6|14967.6|14965.6|14964.6|14968.8|14967.8|14964.8|14963.8|128
1629393790000|2021-08-19 17:23:10|14965.4|14964.4|14963.9|14962.9|14966.1|14965.1|14963.4|14962.4|96
1629393800000|2021-08-19 17:23:20|14963.8|14962.8|14963.3|14962.3|14965.8|14964.8|14963.3|14962.3|56
1629393810000|2021-08-19 17:23:30|14963|14962|14959.3|14958.3|14963.1|14962.1|14959.3|14958.3|177
1629393820000|2021-08-19 17:23:40|14959.5|14958.5|14957.6|14956.6|14959.6|14958.6|14956.3|14955.3|238
1629393830000|2021-08-19 17:23:50|14957.5|14956.5|14956.9|14955.9|14958.4|14957.4|14955.9|14954.9|137
1629393840000|2021-08-19 17:24:00|14957|14956|14957.8|14956.8|14957.8|14956.8|14955.9|14954.9|155
1629393850000|2021-08-19 17:24:10|14957.6|14956.6|14960.8|14959.8|14960.9|14959.9|14957.4|14956.4|117
1629393860000|2021-08-19 17:24:20|14960.4|14959.4|14961.5|14960.5|14961.5|14960.5|14959.8|14958.8|87
1629393870000|2021-08-19 17:24:30|14961.9|14960.9|14963.6|14962.6|14964.5|14963.5|14961.9|14960.9|143
1629393880000|2021-08-19 17:24:40|14963.5|14962.5|14962.8|14961.8|14963.9|14962.9|14961.9|14960.9|54
1629393890000|2021-08-19 17:24:50|14962.6|14961.6|14964.1|14963.1|14964.3|14963.3|14961.5|14960.5|66
1629393900000|2021-08-19 17:25:00|14964.3|14963.3|14964.1|14963.1|14966.6|14965.6|14963.9|14962.9|119
1629393910000|2021-08-19 17:25:10|14964|14963|14964.9|14963.9|14965|14964|14962.9|14961.9|100
1629393920000|2021-08-19 17:25:20|14964.8|14963.8|14963.4|14962.4|14964.8|14963.8|14963.3|14962.3|22
1629393930000|2021-08-19 17:25:30|14963.5|14962.5|14962.9|14961.9|14963.6|14962.6|14962.6|14961.6|53
1629393940000|2021-08-19 17:25:40|14962.8|14961.8|14964.3|14963.3|14965.5|14964.5|14962.6|14961.6|70
1629393950000|2021-08-19 17:25:50|14963.9|14962.9|14960.9|14959.9|14963.9|14962.9|14960.1|14959.1|99
1629393960000|2021-08-19 17:26:00|14960.8|14959.8|14955|14954|14961.6|14960.6|14954.6|14953.6|376
1629393970000|2021-08-19 17:26:10|14954.9|14953.9|14954.4|14953.4|14955.4|14954.4|14952.3|14951.3|336
1629393980000|2021-08-19 17:26:20|14954.5|14953.5|14952.5|14951.5|14954.9|14953.9|14952|14951|121
1629393990000|2021-08-19 17:26:30|14952.9|14951.9|14951.9|14950.9|14953.1|14952.1|14950|14949|352
1629394000000|2021-08-19 17:26:40|14951.4|14950.4|14957.3|14956.3|14957.4|14956.4|14951.4|14950.4|263
1629394010000|2021-08-19 17:26:50|14957|14956|14957.4|14956.4|14958.6|14957.6|14955.6|14954.6|151
1629394020000|2021-08-19 17:27:00|14957.5|14956.5|14956.9|14955.9|14958.8|14957.8|14954.1|14953.1|159
1629394030000|2021-08-19 17:27:10|14957.9|14956.9|14958.4|14957.4|14959.1|14958.1|14956.1|14955.1|140
1629394040000|2021-08-19 17:27:20|14958.3|14957.3|14958.3|14957.3|14959|14958|14957.1|14956.1|113
1629394050000|2021-08-19 17:27:30|14958.4|14957.4|14960.6|14959.6|14960.8|14959.8|14957.3|14956.3|127
1629394060000|2021-08-19 17:27:40|14960.8|14959.8|14960.8|14959.8|14961.9|14960.9|14959.5|14958.5|104
1629394070000|2021-08-19 17:27:50|14960.9|14959.9|14958.6|14957.6|14961.6|14960.6|14956.5|14955.5|114
1629394080000|2021-08-19 17:28:00|14958.4|14957.4|14956.1|14955.1|14958.9|14957.9|14955.6|14954.6|103
1629394090000|2021-08-19 17:28:10|14956.4|14955.4|14951.9|14950.9|14956.5|14955.5|14950.4|14949.4|232
1629394100000|2021-08-19 17:28:20|14951.4|14950.4|14950.9|14949.9|14951.8|14950.8|14950|14949|139
1629394110000|2021-08-19 17:28:30|14950.8|14949.8|14952.6|14951.6|14952.6|14951.6|14949.9|14948.9|102
1629394120000|2021-08-19 17:28:40|14952.8|14951.8|14952.1|14951.1|14954.9|14953.9|14951.9|14950.9|110
1629394130000|2021-08-19 17:28:50|14952.3|14951.3|14952.1|14951.1|14952.8|14951.8|14951.4|14950.4|46
1629394140000|2021-08-19 17:29:00|14952|14951|14949.6|14948.6|14952|14951|14949|14948|246
1629394150000|2021-08-19 17:29:10|14949.5|14948.5|14948|14947|14950.1|14949.1|14947.5|14946.5|203
1629394160000|2021-08-19 17:29:20|14948.1|14947.1|14948.4|14947.4|14950.1|14949.1|14947.1|14946.1|112
1629394170000|2021-08-19 17:29:30|14948.1|14947.1|14947.9|14946.9|14949.1|14948.1|14946.3|14945.3|169
1629394180000|2021-08-19 17:29:40|14948|14947|14948|14947|14950.9|14949.9|14946.6|14945.6|145
1629394190000|2021-08-19 17:29:50|14948.1|14947.1|14946.3|14945.3|14949.1|14948.1|14946.3|14945.3|79
1629394200000|2021-08-19 17:30:00|14946.4|14945.4|14947.3|14946.3|14950.9|14949.9|14945.8|14944.8|225
1629394210000|2021-08-19 17:30:10|14947.4|14946.4|14945.8|14944.8|14948.3|14947.3|14944.6|14943.6|221
1629394220000|2021-08-19 17:30:20|14945.3|14944.3|14945.4|14944.4|14947.4|14946.4|14945.1|14944.1|76
1629394230000|2021-08-19 17:30:30|14945.6|14944.6|14943.5|14942.5|14945.6|14944.6|14943.1|14942.1|162
1629394240000|2021-08-19 17:30:40|14943.3|14942.3|14943.4|14942.4|14946.6|14945.6|14943.3|14942.3|137
1629394250000|2021-08-19 17:30:50|14943.5|14942.5|14945.4|14944.4|14946.4|14945.4|14942.5|14941.5|238
1629394260000|2021-08-19 17:31:00|14945.3|14944.3|14950.3|14949.3|14951|14950|14945.3|14944.3|240
1629394270000|2021-08-19 17:31:10|14950.1|14949.1|14947.1|14946.1|14950.4|14949.4|14945.8|14944.8|93
1629394280000|2021-08-19 17:31:20|14947|14946|14945.4|14944.4|14947|14946|14942.9|14941.9|155
1629394290000|2021-08-19 17:31:30|14945.3|14944.3|14945.4|14944.4|14947.4|14946.4|14944.6|14943.6|49
1629394300000|2021-08-19 17:31:40|14945.3|14944.3|14945.6|14944.6|14946.4|14945.4|14944.8|14943.8|98
1629394310000|2021-08-19 17:31:50|14945.8|14944.8|14944.6|14943.6|14945.9|14944.9|14943.3|14942.3|69
1629394320000|2021-08-19 17:32:00|14945.4|14944.4|14944.6|14943.6|14947|14946|14943|14942|114
1629394330000|2021-08-19 17:32:10|14944.5|14943.5|14944.6|14943.6|14945.4|14944.4|14942.9|14941.9|131
1629394340000|2021-08-19 17:32:20|14944.9|14943.9|14946.5|14945.5|14946.9|14945.9|14942.6|14941.6|88
1629394350000|2021-08-19 17:32:30|14946.6|14945.6|14944.4|14943.4|14947.6|14946.6|14944.4|14943.4|125
1629394360000|2021-08-19 17:32:40|14944.6|14943.6|14946.1|14945.1|14946.6|14945.6|14943.9|14942.9|80
1629394370000|2021-08-19 17:32:50|14946.3|14945.3|14948.4|14947.4|14949|14948|14945.5|14944.5|107
1629394380000|2021-08-19 17:33:00|14948.5|14947.5|14943.3|14942.3|14948.6|14947.6|14943.3|14942.3|137
1629394390000|2021-08-19 17:33:10|14943.9|14942.9|14942.9|14941.9|14944.4|14943.4|14942.9|14941.9|123
1629394400000|2021-08-19 17:33:20|14943.1|14942.1|14944|14943|14945|14944|14942.5|14941.5|182
1629394410000|2021-08-19 17:33:30|14944.1|14943.1|14945.4|14944.4|14945.9|14944.9|14943.6|14942.6|62
1629394420000|2021-08-19 17:33:40|14945.3|14944.3|14943.8|14942.8|14945.5|14944.5|14943.1|14942.1|45
1629394430000|2021-08-19 17:33:50|14943.6|14942.6|14945.4|14944.4|14946.1|14945.1|14943.3|14942.3|72
1629394440000|2021-08-19 17:34:00|14945.3|14944.3|14945.4|14944.4|14947.5|14946.5|14945.1|14944.1|104
1629394450000|2021-08-19 17:34:10|14945.5|14944.5|14947.6|14946.6|14947.8|14946.8|14944.9|14943.9|106
1629394460000|2021-08-19 17:34:20|14947.5|14946.5|14948.9|14947.9|14949.1|14948.1|14946.1|14945.1|68
1629394470000|2021-08-19 17:34:30|14949.1|14948.1|14946.9|14945.9|14949.8|14948.8|14946.8|14945.8|138
1629394480000|2021-08-19 17:34:40|14946.8|14945.8|14946.1|14945.1|14948.5|14947.5|14944.8|14943.8|82
1629394490000|2021-08-19 17:34:50|14946.3|14945.3|14949|14948|14951|14950|14946.3|14945.3|157
1629394500000|2021-08-19 17:35:00|14949.1|14948.1|14947|14946|14949.3|14948.3|14946.1|14945.1|145
1629394510000|2021-08-19 17:35:10|14947.1|14946.1|14941.4|14940.4|14947.9|14946.9|14941.1|14940.1|189
1629394520000|2021-08-19 17:35:20|14940.8|14939.8|14940.1|14939.1|14940.9|14939.9|14937.1|14936.1|552
1629394530000|2021-08-19 17:35:30|14939.9|14938.9|14938|14937|14940.1|14939.1|14937.6|14936.6|147
1629394540000|2021-08-19 17:35:40|14937.8|14936.8|14938.8|14937.8|14940|14939|14936.8|14935.8|122
1629394550000|2021-08-19 17:35:50|14939.4|14938.4|14938.9|14937.9|14940.1|14939.1|14937.8|14936.8|75
1629394560000|2021-08-19 17:36:00|14938.8|14937.8|14937.9|14936.9|14940.3|14939.3|14937.6|14936.6|166
1629394570000|2021-08-19 17:36:10|14938|14937|14938.1|14937.1|14938.6|14937.6|14934.6|14933.6|474
1629394580000|2021-08-19 17:36:20|14938.3|14937.3|14935.9|14934.9|14939.4|14938.4|14935.4|14934.4|138
1629394590000|2021-08-19 17:36:30|14936|14935|14937.5|14936.5|14938.1|14937.1|14935.3|14934.3|136
1629394600000|2021-08-19 17:36:40|14937.8|14936.8|14935.6|14934.6|14939.3|14938.3|14935.4|14934.4|111
1629394610000|2021-08-19 17:36:50|14935.8|14934.8|14939.1|14938.1|14939.4|14938.4|14934.4|14933.4|104
1629394620000|2021-08-19 17:37:00|14938.5|14937.5|14937.9|14936.9|14939.8|14938.8|14936.4|14935.4|129
1629394630000|2021-08-19 17:37:10|14937.8|14936.8|14939|14938|14940.8|14939.8|14936.8|14935.8|94
1629394640000|2021-08-19 17:37:20|14939.1|14938.1|14939.1|14938.1|14940.8|14939.8|14939|14938|142
1629394650000|2021-08-19 17:37:30|14939|14938|14939.4|14938.4|14940|14939|14938.1|14937.1|60
1629394660000|2021-08-19 17:37:40|14939.3|14938.3|14938|14937|14939.5|14938.5|14937.1|14936.1|33
1629394670000|2021-08-19 17:37:50|14937.9|14936.9|14940.1|14939.1|14940.5|14939.5|14937|14936|85
1629394680000|2021-08-19 17:38:00|14940|14939|14941.8|14940.8|14942|14941|14939.9|14938.9|176
1629394690000|2021-08-19 17:38:10|14941.9|14940.9|14946.1|14945.1|14946.1|14945.1|14941.5|14940.5|241
1629394700000|2021-08-19 17:38:20|14946|14945|14945.9|14944.9|14946.5|14945.5|14945.3|14944.3|193
1629394710000|2021-08-19 17:38:30|14945.8|14944.8|14947.1|14946.1|14947.6|14946.6|14945.8|14944.8|100
1629394720000|2021-08-19 17:38:40|14947.3|14946.3|14946.9|14945.9|14948.9|14947.9|14945.9|14944.9|112
1629394730000|2021-08-19 17:38:50|14946.4|14945.4|14945.5|14944.5|14946.8|14945.8|14944.4|14943.4|91
1629394740000|2021-08-19 17:39:00|14945.4|14944.4|14945.9|14944.9|14947|14946|14944.8|14943.8|93
1629394750000|2021-08-19 17:39:10|14945.8|14944.8|14945.4|14944.4|14946|14945|14943.8|14942.8|50
1629394760000|2021-08-19 17:39:20|14945.5|14944.5|14948.3|14947.3|14948.5|14947.5|14944.4|14943.4|89
1629394770000|2021-08-19 17:39:30|14948.1|14947.1|14950.1|14949.1|14950.6|14949.6|14947.6|14946.6|177
1629394780000|2021-08-19 17:39:40|14950|14949|14949.8|14948.8|14951.3|14950.3|14949|14948|148
1629394790000|2021-08-19 17:39:50|14949.9|14948.9|14950.9|14949.9|14951.3|14950.3|14949.1|14948.1|101
1629394800000|2021-08-19 17:40:00|14951|14950|14951.5|14950.5|14951.5|14950.5|14948.5|14947.5|186
1629394810000|2021-08-19 17:40:10|14951.6|14950.6|14949.8|14948.8|14953|14952|14949.4|14948.4|269
1629394820000|2021-08-19 17:40:20|14949.6|14948.6|14952.4|14951.4|14952.9|14951.9|14948.9|14947.9|96
1629394830000|2021-08-19 17:40:30|14952.5|14951.5|14954.4|14953.4|14955|14954|14951.8|14950.8|217
1629394840000|2021-08-19 17:40:40|14954.5|14953.5|14953|14952|14955.3|14954.3|14952.8|14951.8|204
1629394850000|2021-08-19 17:40:50|14952.9|14951.9|14953.6|14952.6|14954.9|14953.9|14952.4|14951.4|166
1629394860000|2021-08-19 17:41:00|14953.8|14952.8|14953.1|14952.1|14954.3|14953.3|14952.1|14951.1|216
1629394870000|2021-08-19 17:41:10|14952.9|14951.9|14959.3|14958.3|14959.5|14958.5|14952.9|14951.9|326
1629394880000|2021-08-19 17:41:20|14959.4|14958.4|14961.4|14960.4|14962.1|14961.1|14959.1|14958.1|334
1629394890000|2021-08-19 17:41:30|14961.3|14960.3|14962.6|14961.6|14963.1|14962.1|14961|14960|377
1629394900000|2021-08-19 17:41:40|14962.4|14961.4|14962.3|14961.3|14962.9|14961.9|14961.3|14960.3|161
1629394910000|2021-08-19 17:41:50|14961.9|14960.9|14962.6|14961.6|14963.4|14962.4|14961.5|14960.5|95
1629394920000|2021-08-19 17:42:00|14962.4|14961.4|14960.4|14959.4|14962.6|14961.6|14958.8|14957.8|199
1629394930000|2021-08-19 17:42:10|14960.5|14959.5|14961.3|14960.3|14961.9|14960.9|14960.4|14959.4|71
1629394940000|2021-08-19 17:42:20|14961|14960|14960.4|14959.4|14961.1|14960.1|14958.4|14957.4|150
1629394950000|2021-08-19 17:42:30|14960.3|14959.3|14961.3|14960.3|14961.6|14960.6|14959.4|14958.4|90
1629394960000|2021-08-19 17:42:40|14961.4|14960.4|14967.1|14966.1|14967.1|14966.1|14961.3|14960.3|294
1629394970000|2021-08-19 17:42:50|14967.3|14966.3|14966.1|14965.1|14968|14967|14965.3|14964.3|261
1629394980000|2021-08-19 17:43:00|14966.3|14965.3|14960.1|14959.1|14966.3|14965.3|14959.6|14958.6|208
1629394990000|2021-08-19 17:43:10|14959.8|14958.8|14960.1|14959.1|14960.5|14959.5|14959.3|14958.3|190
1629395000000|2021-08-19 17:43:20|14960|14959|14958.1|14957.1|14960.4|14959.4|14957.1|14956.1|154
1629395010000|2021-08-19 17:43:30|14958|14957|14952.6|14951.6|14958.6|14957.6|14951.8|14950.8|339
1629395020000|2021-08-19 17:43:40|14952.9|14951.9|14958.4|14957.4|14959|14958|14952.9|14951.9|252
1629395030000|2021-08-19 17:43:50|14958.3|14957.3|14952.8|14951.8|14958.5|14957.5|14952.6|14951.6|149
1629395040000|2021-08-19 17:44:00|14952.6|14951.6|14952.6|14951.6|14952.6|14951.6|14947.8|14946.8|301
1629395050000|2021-08-19 17:44:10|14952.8|14951.8|14953.9|14952.9|14953.9|14952.9|14949.4|14948.4|214
1629395060000|2021-08-19 17:44:20|14954.3|14953.3|14955.1|14954.1|14955.9|14954.9|14953.6|14952.6|131
1629395070000|2021-08-19 17:44:30|14955|14954|14957.9|14956.9|14958.9|14957.9|14954.3|14953.3|251
1629395080000|2021-08-19 17:44:40|14957.5|14956.5|14958.6|14957.6|14958.9|14957.9|14956.4|14955.4|108
1629395090000|2021-08-19 17:44:50|14958.8|14957.8|14958.9|14957.9|14960.4|14959.4|14957.6|14956.6|101
1629395100000|2021-08-19 17:45:00|14959.4|14958.4|14960.5|14959.5|14960.9|14959.9|14958.3|14957.3|135
1629395110000|2021-08-19 17:45:10|14960.6|14959.6|14954.1|14953.1|14960.6|14959.6|14953.6|14952.6|265
1629395120000|2021-08-19 17:45:20|14954.3|14953.3|14958.3|14957.3|14959|14958|14954.3|14953.3|178
1629395130000|2021-08-19 17:45:30|14958.1|14957.1|14957.4|14956.4|14959|14958|14956.5|14955.5|113
1629395140000|2021-08-19 17:45:40|14957.3|14956.3|14956.9|14955.9|14958.9|14957.9|14956.3|14955.3|75
1629395150000|2021-08-19 17:45:50|14957|14956|14956.6|14955.6|14958.6|14957.6|14955.8|14954.8|144
1629395160000|2021-08-19 17:46:00|14956.4|14955.4|14957.1|14956.1|14958.1|14957.1|14955.1|14954.1|149
1629395170000|2021-08-19 17:46:10|14956.9|14955.9|14955.8|14954.8|14958.1|14957.1|14955.8|14954.8|76
1629395180000|2021-08-19 17:46:20|14955.9|14954.9|14953.9|14952.9|14957|14956|14953.9|14952.9|215
1629395190000|2021-08-19 17:46:30|14953.5|14952.5|14955.3|14954.3|14956.1|14955.1|14951|14950|269
1629395200000|2021-08-19 17:46:40|14955.1|14954.1|14954.5|14953.5|14955.8|14954.8|14952.8|14951.8|183
1629395210000|2021-08-19 17:46:50|14954|14953|14955.1|14954.1|14955.8|14954.8|14954|14953|47
1629395220000|2021-08-19 17:47:00|14954.1|14953.1|14955.8|14954.8|14956.9|14955.9|14954.1|14953.1|152
1629395230000|2021-08-19 17:47:10|14955.9|14954.9|14952.8|14951.8|14957|14956|14952.3|14951.3|197
1629395240000|2021-08-19 17:47:20|14952.9|14951.9|14951|14950|14954|14953|14950.3|14949.3|140
1629395250000|2021-08-19 17:47:30|14950.9|14949.9|14950|14949|14953|14952|14948|14947|269
1629395260000|2021-08-19 17:47:40|14949.9|14948.9|14949.6|14948.6|14950.1|14949.1|14947.8|14946.8|92
1629395270000|2021-08-19 17:47:50|14949.8|14948.8|14950.4|14949.4|14951.4|14950.4|14949.1|14948.1|53
1629395280000|2021-08-19 17:48:00|14950.1|14949.1|14947.5|14946.5|14950.6|14949.6|14947.5|14946.5|119
1629395290000|2021-08-19 17:48:10|14947.6|14946.6|14950.4|14949.4|14950.5|14949.5|14947.5|14946.5|124
1629395300000|2021-08-19 17:48:20|14950.5|14949.5|14949.9|14948.9|14953.3|14952.3|14949.9|14948.9|190
1629395310000|2021-08-19 17:48:30|14949.6|14948.6|14951.4|14950.4|14951.6|14950.6|14949|14948|65
1629395320000|2021-08-19 17:48:40|14951.5|14950.5|14950.8|14949.8|14951.8|14950.8|14948.5|14947.5|93
1629395330000|2021-08-19 17:48:50|14950.9|14949.9|14950.5|14949.5|14952.5|14951.5|14950|14949|116
1629395340000|2021-08-19 17:49:00|14950.4|14949.4|14954.6|14953.6|14955.3|14954.3|14950.4|14949.4|208
1629395350000|2021-08-19 17:49:10|14954.8|14953.8|14956.4|14955.4|14957|14956|14954.4|14953.4|175
1629395360000|2021-08-19 17:49:20|14956.3|14955.3|14953.4|14952.4|14957.4|14956.4|14952.8|14951.8|139
1629395370000|2021-08-19 17:49:30|14953.3|14952.3|14954.5|14953.5|14954.8|14953.8|14952.8|14951.8|44
1629395380000|2021-08-19 17:49:40|14955.3|14954.3|14956.9|14955.9|14957.4|14956.4|14954.3|14953.3|88
1629395390000|2021-08-19 17:49:50|14957.1|14956.1|14958.1|14957.1|14958.5|14957.5|14957|14956|68
1629395400000|2021-08-19 17:50:00|14958|14957|14958.4|14957.4|14958.9|14957.9|14957|14956|201
1629395410000|2021-08-19 17:50:10|14958.1|14957.1|14958.6|14957.6|14959.1|14958.1|14957.1|14956.1|150
1629395420000|2021-08-19 17:50:20|14958.5|14957.5|14955.5|14954.5|14958.5|14957.5|14955|14954|63
1629395430000|2021-08-19 17:50:30|14957|14956|14960.4|14959.4|14960.5|14959.5|14955.9|14954.9|127
1629395440000|2021-08-19 17:50:40|14960.5|14959.5|14963.4|14962.4|14963.5|14962.5|14959.3|14958.3|263
1629395450000|2021-08-19 17:50:50|14963.3|14962.3|14963.6|14962.6|14964.5|14963.5|14962.3|14961.3|163
1629395460000|2021-08-19 17:51:00|14963.8|14962.8|14965.1|14964.1|14965.8|14964.8|14963|14962|144
1629395470000|2021-08-19 17:51:10|14965.4|14964.4|14965.4|14964.4|14965.9|14964.9|14963.3|14962.3|120
1629395480000|2021-08-19 17:51:20|14965.3|14964.3|14962.9|14961.9|14965.6|14964.6|14962.8|14961.8|78
1629395490000|2021-08-19 17:51:30|14962.8|14961.8|14963.3|14962.3|14964|14963|14962.3|14961.3|120
1629395500000|2021-08-19 17:51:40|14963|14962|14957.4|14956.4|14963|14962|14955.4|14954.4|254
1629395510000|2021-08-19 17:51:50|14957.5|14956.5|14956.4|14955.4|14958.1|14957.1|14955|14954|112
1629395520000|2021-08-19 17:52:00|14956.1|14955.1|14957.4|14956.4|14957.5|14956.5|14954.9|14953.9|109
1629395530000|2021-08-19 17:52:10|14957.3|14956.3|14954.6|14953.6|14957.3|14956.3|14953.6|14952.6|76
1629395540000|2021-08-19 17:52:20|14954.5|14953.5|14956.1|14955.1|14957|14956|14954.5|14953.5|62
1629395550000|2021-08-19 17:52:30|14956.6|14955.6|14955.6|14954.6|14957.3|14956.3|14955.1|14954.1|40
1629395560000|2021-08-19 17:52:40|14956|14955|14955.6|14954.6|14956.8|14955.8|14953.6|14952.6|77
1629395570000|2021-08-19 17:52:50|14955.4|14954.4|14954.4|14953.4|14955.6|14954.6|14953.4|14952.4|47
1629395580000|2021-08-19 17:53:00|14953.9|14952.9|14955.1|14954.1|14956.1|14955.1|14953.9|14952.9|78
1629395590000|2021-08-19 17:53:10|14955.3|14954.3|14954.4|14953.4|14955.9|14954.9|14953.8|14952.8|65
1629395600000|2021-08-19 17:53:20|14954.5|14953.5|14957.9|14956.9|14958.4|14957.4|14953.6|14952.6|97
1629395610000|2021-08-19 17:53:30|14957.8|14956.8|14956.8|14955.8|14961.8|14960.8|14956.4|14955.4|98
1629395620000|2021-08-19 17:53:40|14956.6|14955.6|14957.6|14956.6|14959.1|14958.1|14956.5|14955.5|49
1629395630000|2021-08-19 17:53:50|14957.1|14956.1|14956.6|14955.6|14957.4|14956.4|14955.6|14954.6|54
1629395640000|2021-08-19 17:54:00|14956.5|14955.5|14959.8|14958.8|14959.9|14958.9|14956.5|14955.5|79
1629395650000|2021-08-19 17:54:10|14959.4|14958.4|14959.5|14958.5|14960.5|14959.5|14958.4|14957.4|54
1629395660000|2021-08-19 17:54:20|14959.4|14958.4|14956.9|14955.9|14960.1|14959.1|14956.1|14955.1|85
1629395670000|2021-08-19 17:54:30|14956.8|14955.8|14957.9|14956.9|14957.9|14956.9|14955.1|14954.1|70
1629395680000|2021-08-19 17:54:40|14958|14957|14956.1|14955.1|14958.4|14957.4|14954.9|14953.9|79
1629395690000|2021-08-19 17:54:50|14955.9|14954.9|14956|14955|14956.4|14955.4|14954.5|14953.5|42
1629395700000|2021-08-19 17:55:00|14956.6|14955.6|14955.6|14954.6|14957.9|14956.9|14955.6|14954.6|70
1629395710000|2021-08-19 17:55:10|14955.9|14954.9|14953.4|14952.4|14956|14955|14952.9|14951.9|177
1629395720000|2021-08-19 17:55:20|14953.5|14952.5|14955.9|14954.9|14956.5|14955.5|14953.5|14952.5|73
1629395730000|2021-08-19 17:55:30|14955.6|14954.6|14952.6|14951.6|14956.4|14955.4|14952.1|14951.1|75
1629395740000|2021-08-19 17:55:40|14952.5|14951.5|14951|14950|14952.5|14951.5|14949.3|14948.3|183
1629395750000|2021-08-19 17:55:50|14950.9|14949.9|14947.6|14946.6|14951.6|14950.6|14947|14946|258
1629395760000|2021-08-19 17:56:00|14947.3|14946.3|14949.4|14948.4|14951|14950|14947|14946|151
1629395770000|2021-08-19 17:56:10|14948.4|14947.4|14947|14946|14948.4|14947.4|14945.6|14944.6|159
1629395780000|2021-08-19 17:56:20|14946.1|14945.1|14949.5|14948.5|14949.5|14948.5|14946.1|14945.1|81
1629395790000|2021-08-19 17:56:30|14949.8|14948.8|14946.8|14945.8|14949.9|14948.9|14946.1|14945.1|120
1629395800000|2021-08-19 17:56:40|14946.9|14945.9|14945.8|14944.8|14947.3|14946.3|14945.4|14944.4|86
1629395810000|2021-08-19 17:56:50|14945.9|14944.9|14945.3|14944.3|14946.9|14945.9|14944.5|14943.5|179
1629395820000|2021-08-19 17:57:00|14945.1|14944.1|14945.9|14944.9|14947.3|14946.3|14944.6|14943.6|141
1629395830000|2021-08-19 17:57:10|14945.8|14944.8|14945.8|14944.8|14946.1|14945.1|14944.1|14943.1|92
1629395840000|2021-08-19 17:57:20|14945.6|14944.6|14945.1|14944.1|14947.6|14946.6|14944.9|14943.9|129
1629395850000|2021-08-19 17:57:30|14945|14944|14946|14945|14946|14945|14944.5|14943.5|53
1629395860000|2021-08-19 17:57:40|14945.6|14944.6|14944.6|14943.6|14946.3|14945.3|14944.6|14943.6|59
1629395870000|2021-08-19 17:57:50|14944.8|14943.8|14944.1|14943.1|14946.6|14945.6|14941|14940|583
1629395880000|2021-08-19 17:58:00|14943.6|14942.6|14944.1|14943.1|14945.6|14944.6|14942.4|14941.4|165
1629395890000|2021-08-19 17:58:10|14944.3|14943.3|14944.3|14943.3|14946.4|14945.4|14944|14943|86
1629395900000|2021-08-19 17:58:20|14944.1|14943.1|14941.6|14940.6|14944.8|14943.8|14940.8|14939.8|141
1629395910000|2021-08-19 17:58:30|14941.8|14940.8|14941.3|14940.3|14942.1|14941.1|14940.9|14939.9|119
1629395920000|2021-08-19 17:58:40|14941.4|14940.4|14939.9|14938.9|14942.6|14941.6|14939|14938|228
1629395930000|2021-08-19 17:58:50|14939.8|14938.8|14938.1|14937.1|14940.1|14939.1|14937.6|14936.6|330
1629395940000|2021-08-19 17:59:00|14938|14937|14939.6|14938.6|14941.5|14940.5|14938|14937|191
1629395950000|2021-08-19 17:59:10|14939.8|14938.8|14937.5|14936.5|14940.3|14939.3|14937.1|14936.1|73
1629395960000|2021-08-19 17:59:20|14937.6|14936.6|14935.1|14934.1|14938.4|14937.4|14934.8|14933.8|457
1629395970000|2021-08-19 17:59:30|14934.9|14933.9|14935.5|14934.5|14936.9|14935.9|14934.8|14933.8|201
1629395980000|2021-08-19 17:59:40|14935.4|14934.4|14933.9|14932.9|14935.8|14934.8|14933.8|14932.8|119
1629395990000|2021-08-19 17:59:50|14933.8|14932.8|14931|14930|14934.5|14933.5|14930.3|14929.3|349
1629396000000|2021-08-19 18:00:00|14930.4|14929.4|14931.5|14930.5|14932.5|14931.5|14929.5|14928.5|387
1629396010000|2021-08-19 18:00:10|14931.4|14930.4|14937.1|14936.1|14937.8|14936.8|14930.8|14929.8|654
1629396020000|2021-08-19 18:00:20|14937|14936|14937.1|14936.1|14939.6|14938.6|14935.3|14934.3|359
1629396030000|2021-08-19 18:00:30|14937.3|14936.3|14936.4|14935.4|14938.9|14937.9|14935.9|14934.9|184
1629396040000|2021-08-19 18:00:40|14936.6|14935.6|14938.5|14937.5|14938.9|14937.9|14935.9|14934.9|161
1629396050000|2021-08-19 18:00:50|14938.4|14937.4|14943.4|14942.4|14943.6|14942.6|14938.4|14937.4|309
1629396060000|2021-08-19 18:01:00|14943.3|14942.3|14938.4|14937.4|14943.4|14942.4|14937.6|14936.6|248
1629396070000|2021-08-19 18:01:10|14937.9|14936.9|14942.1|14941.1|14942.3|14941.3|14937.6|14936.6|103
1629396080000|2021-08-19 18:01:20|14941.6|14940.6|14942.4|14941.4|14944.3|14943.3|14941.4|14940.4|141
1629396090000|2021-08-19 18:01:30|14942.3|14941.3|14943.9|14942.9|14944.9|14943.9|14941.9|14940.9|180
1629396100000|2021-08-19 18:01:40|14944.1|14943.1|14940.5|14939.5|14945.3|14944.3|14940.4|14939.4|108
1629396110000|2021-08-19 18:01:50|14940.4|14939.4|14940.4|14939.4|14941.8|14940.8|14939.3|14938.3|68
1629396120000|2021-08-19 18:02:00|14940.3|14939.3|14934.9|14933.9|14940.3|14939.3|14934.9|14933.9|207
1629396130000|2021-08-19 18:02:10|14935.4|14934.4|14935.1|14934.1|14935.6|14934.6|14932|14931|249
1629396140000|2021-08-19 18:02:20|14935.3|14934.3|14935.9|14934.9|14937.3|14936.3|14934.9|14933.9|133
1629396150000|2021-08-19 18:02:30|14935.8|14934.8|14937.6|14936.6|14938|14937|14935.4|14934.4|191
1629396160000|2021-08-19 18:02:40|14937.4|14936.4|14934.9|14933.9|14938.5|14937.5|14934.5|14933.5|139
1629396170000|2021-08-19 18:02:50|14935.4|14934.4|14937.6|14936.6|14938.4|14937.4|14935.4|14934.4|53
1629396180000|2021-08-19 18:03:00|14937.5|14936.5|14933.9|14932.9|14937.5|14936.5|14933.9|14932.9|137
1629396190000|2021-08-19 18:03:10|14933.4|14932.4|14932.8|14931.8|14934.5|14933.5|14932|14931|107
1629396200000|2021-08-19 18:03:20|14932.5|14931.5|14930.1|14929.1|14933.3|14932.3|14929.5|14928.5|165
1629396210000|2021-08-19 18:03:30|14930|14929|14926.1|14925.1|14930.4|14929.4|14925.3|14924.3|360
1629396220000|2021-08-19 18:03:40|14925.9|14924.9|14921.6|14920.6|14926.8|14925.8|14918.3|14917.3|614
1629396230000|2021-08-19 18:03:50|14921.8|14920.8|14921.4|14920.4|14923.4|14922.4|14918.1|14917.1|317
1629396240000|2021-08-19 18:04:00|14921.1|14920.1|14923.1|14922.1|14923.4|14922.4|14919.3|14918.3|192
1629396250000|2021-08-19 18:04:10|14923|14922|14923.6|14922.6|14924.5|14923.5|14921.6|14920.6|346
1629396260000|2021-08-19 18:04:20|14923.4|14922.4|14921|14920|14924.9|14923.9|14920.6|14919.6|180
1629396270000|2021-08-19 18:04:30|14921.1|14920.1|14920.6|14919.6|14921.4|14920.4|14918.8|14917.8|149
1629396280000|2021-08-19 18:04:40|14920.4|14919.4|14920.9|14919.9|14921.6|14920.6|14918.1|14917.1|188
1629396290000|2021-08-19 18:04:50|14920.1|14919.1|14917.6|14916.6|14920.1|14919.1|14917.3|14916.3|152
1629396300000|2021-08-19 18:05:00|14917.5|14916.5|14916.3|14915.3|14918.5|14917.5|14915.6|14914.6|316
1629396310000|2021-08-19 18:05:10|14916|14915|14913.3|14912.3|14918.6|14917.6|14913.3|14912.3|379
1629396320000|2021-08-19 18:05:20|14912.8|14911.8|14916.1|14915.1|14917.9|14916.9|14912.8|14911.8|301
1629396330000|2021-08-19 18:05:30|14916|14915|14916.4|14915.4|14918.4|14917.4|14915.8|14914.8|170
1629396340000|2021-08-19 18:05:40|14916.3|14915.3|14916.6|14915.6|14917.4|14916.4|14915|14914|139
1629396350000|2021-08-19 18:05:50|14916.9|14915.9|14916.6|14915.6|14918.8|14917.8|14915.9|14914.9|180
1629396360000|2021-08-19 18:06:00|14918|14917|14924.6|14923.6|14924.8|14923.8|14917.1|14916.1|437
1629396370000|2021-08-19 18:06:10|14924.9|14923.9|14923.9|14922.9|14926|14925|14923.4|14922.4|238
1629396380000|2021-08-19 18:06:20|14923.8|14922.8|14922.6|14921.6|14926.3|14925.3|14922|14921|315
1629396390000|2021-08-19 18:06:30|14922.9|14921.9|14921.6|14920.6|14923|14922|14919.9|14918.9|151
1629396400000|2021-08-19 18:06:40|14921.8|14920.8|14921.1|14920.1|14922.5|14921.5|14920.4|14919.4|94
1629396410000|2021-08-19 18:06:50|14921.3|14920.3|14922.9|14921.9|14922.9|14921.9|14919.4|14918.4|85
1629396420000|2021-08-19 18:07:00|14922.8|14921.8|14919.1|14918.1|14924.8|14923.8|14918.8|14917.8|197
1629396430000|2021-08-19 18:07:10|14919.3|14918.3|14914.5|14913.5|14919.6|14918.6|14913.8|14912.8|379
1629396440000|2021-08-19 18:07:20|14914.6|14913.6|14911.8|14910.8|14914.9|14913.9|14910.6|14909.6|339
1629396450000|2021-08-19 18:07:30|14911.9|14910.9|14916|14915|14916.5|14915.5|14911.6|14910.6|221
1629396460000|2021-08-19 18:07:40|14916.1|14915.1|14916.1|14915.1|14917.3|14916.3|14913.8|14912.8|121
1629396470000|2021-08-19 18:07:50|14916.4|14915.4|14915.6|14914.6|14917.4|14916.4|14914.5|14913.5|82
1629396480000|2021-08-19 18:08:00|14915.5|14914.5|14910.1|14909.1|14915.5|14914.5|14908.6|14907.6|382
1629396490000|2021-08-19 18:08:10|14909.9|14908.9|14914.6|14913.6|14915.3|14914.3|14908.3|14907.3|228
1629396500000|2021-08-19 18:08:20|14914.9|14913.9|14915.5|14914.5|14916.3|14915.3|14914.1|14913.1|115
1629396510000|2021-08-19 18:08:30|14915.6|14914.6|14915.5|14914.5|14917.1|14916.1|14914.5|14913.5|121
1629396520000|2021-08-19 18:08:40|14915.4|14914.4|14913.1|14912.1|14916.1|14915.1|14912.6|14911.6|119
1629396530000|2021-08-19 18:08:50|14913.3|14912.3|14913.6|14912.6|14915.5|14914.5|14911.4|14910.4|139
1629396540000|2021-08-19 18:09:00|14913.3|14912.3|14907.4|14906.4|14913.4|14912.4|14905|14904|467
1629396550000|2021-08-19 18:09:10|14907.6|14906.6|14911.9|14910.9|14912.8|14911.8|14906.8|14905.8|177
1629396560000|2021-08-19 18:09:20|14912.1|14911.1|14914.4|14913.4|14914.9|14913.9|14912.1|14911.1|181
1629396570000|2021-08-19 18:09:30|14914.5|14913.5|14913.9|14912.9|14915|14914|14911.1|14910.1|125
1629396580000|2021-08-19 18:09:40|14914.1|14913.1|14916.6|14915.6|14916.8|14915.8|14913.6|14912.6|115
1629396590000|2021-08-19 18:09:50|14916.8|14915.8|14914.8|14913.8|14917|14916|14914.3|14913.3|165
1629396600000|2021-08-19 18:10:00|14914.9|14913.9|14915.9|14914.9|14916|14915|14911.8|14910.8|280
1629396610000|2021-08-19 18:10:10|14915.6|14914.6|14911.1|14910.1|14916|14915|14910.9|14909.9|85
1629396620000|2021-08-19 18:10:20|14911.4|14910.4|14913.1|14912.1|14913.4|14912.4|14911.1|14910.1|94
1629396630000|2021-08-19 18:10:30|14913.3|14912.3|14910.4|14909.4|14915.3|14914.3|14909.4|14908.4|121
1629396640000|2021-08-19 18:10:40|14910.3|14909.3|14911.9|14910.9|14913.4|14912.4|14910.1|14909.1|109
1629396650000|2021-08-19 18:10:50|14912|14911|14913.3|14912.3|14913.4|14912.4|14911.1|14910.1|110
1629396660000|2021-08-19 18:11:00|14913.4|14912.4|14912.4|14911.4|14913.8|14912.8|14910.3|14909.3|126
1629396670000|2021-08-19 18:11:10|14912.3|14911.3|14908|14907|14912.6|14911.6|14904.8|14903.8|271
1629396680000|2021-08-19 18:11:20|14908.1|14907.1|14912.9|14911.9|14915.5|14914.5|14907.4|14906.4|258
1629396690000|2021-08-19 18:11:30|14913.1|14912.1|14915.4|14914.4|14916.5|14915.5|14912.3|14911.3|264
1629396700000|2021-08-19 18:11:40|14915.1|14914.1|14916.3|14915.3|14919.9|14918.9|14914.9|14913.9|340
1629396710000|2021-08-19 18:11:50|14916.4|14915.4|14915.1|14914.1|14917.4|14916.4|14914.1|14913.1|120
1629396720000|2021-08-19 18:12:00|14914.6|14913.6|14914.8|14913.8|14915|14914|14912.3|14911.3|172
1629396730000|2021-08-19 18:12:10|14914.9|14913.9|14916.1|14915.1|14918.3|14917.3|14914.9|14913.9|155
1629396740000|2021-08-19 18:12:20|14915.9|14914.9|14917.4|14916.4|14918.3|14917.3|14914.8|14913.8|107
1629396750000|2021-08-19 18:12:30|14917.5|14916.5|14920.1|14919.1|14921|14920|14917.5|14916.5|224
1629396760000|2021-08-19 18:12:40|14919.9|14918.9|14923|14922|14923.1|14922.1|14919.8|14918.8|204
1629396770000|2021-08-19 18:12:50|14923.1|14922.1|14922.1|14921.1|14923.4|14922.4|14920.6|14919.6|201
1629396780000|2021-08-19 18:13:00|14923.1|14922.1|14924.1|14923.1|14925.6|14924.6|14922.5|14921.5|324
1629396790000|2021-08-19 18:13:10|14924.3|14923.3|14924.3|14923.3|14924.5|14923.5|14922.4|14921.4|196
1629396800000|2021-08-19 18:13:20|14924.1|14923.1|14924.9|14923.9|14925.3|14924.3|14923.8|14922.8|138
1629396810000|2021-08-19 18:13:30|14925|14924|14921.9|14920.9|14925.4|14924.4|14920|14919|178
1629396820000|2021-08-19 18:13:40|14921.8|14920.8|14919.4|14918.4|14922.6|14921.6|14919|14918|153
1629396830000|2021-08-19 18:13:50|14919.6|14918.6|14922.6|14921.6|14922.6|14921.6|14919.4|14918.4|87
1629396840000|2021-08-19 18:14:00|14922.5|14921.5|14915.9|14914.9|14922.5|14921.5|14915.8|14914.8|232
1629396850000|2021-08-19 18:14:10|14916|14915|14918.1|14917.1|14918.8|14917.8|14914.5|14913.5|153
1629396860000|2021-08-19 18:14:20|14918.4|14917.4|14912.4|14911.4|14918.4|14917.4|14912.4|14911.4|124
1629396870000|2021-08-19 18:14:30|14912|14911|14911.4|14910.4|14913.9|14912.9|14909.4|14908.4|285
1629396880000|2021-08-19 18:14:40|14911.1|14910.1|14911.6|14910.6|14912.1|14911.1|14909.8|14908.8|91
1629396890000|2021-08-19 18:14:50|14911.1|14910.1|14912.3|14911.3|14914.9|14913.9|14910.6|14909.6|123
1629396900000|2021-08-19 18:15:00|14912.4|14911.4|14913.4|14912.4|14915.1|14914.1|14910.1|14909.1|244
1629396910000|2021-08-19 18:15:10|14913.9|14912.9|14909.4|14908.4|14914.6|14913.6|14908.1|14907.1|290
1629396920000|2021-08-19 18:15:20|14909.5|14908.5|14908.1|14907.1|14909.5|14908.5|14905.6|14904.6|292
1629396930000|2021-08-19 18:15:30|14908.3|14907.3|14909.6|14908.6|14911.6|14910.6|14906.4|14905.4|219
1629396940000|2021-08-19 18:15:40|14909.9|14908.9|14907|14906|14910.3|14909.3|14906.3|14905.3|162
1629396950000|2021-08-19 18:15:50|14907.3|14906.3|14905.9|14904.9|14908.4|14907.4|14905.9|14904.9|94
1629396960000|2021-08-19 18:16:00|14906|14905|14903.5|14902.5|14906.6|14905.6|14903.5|14902.5|321
1629396970000|2021-08-19 18:16:10|14903.6|14902.6|14907|14906|14907|14906|14903.3|14902.3|277
1629396980000|2021-08-19 18:16:20|14907.1|14906.1|14903.4|14902.4|14907.1|14906.1|14903.3|14902.3|184
1629396990000|2021-08-19 18:16:30|14903|14902|14903.6|14902.6|14903.6|14902.6|14900.8|14899.8|426
1629397000000|2021-08-19 18:16:40|14904.3|14903.3|14899.4|14898.4|14905|14904|14899.3|14898.3|301
1629397010000|2021-08-19 18:16:50|14899.3|14898.3|14898.6|14897.6|14900.9|14899.9|14898.5|14897.5|248
1629397020000|2021-08-19 18:17:00|14898.5|14897.5|14897.3|14896.3|14900.1|14899.1|14896.6|14895.6|294
1629397030000|2021-08-19 18:17:10|14897.1|14896.1|14900.6|14899.6|14901.3|14900.3|14896.9|14895.9|175
1629397040000|2021-08-19 18:17:20|14900.8|14899.8|14902.5|14901.5|14902.5|14901.5|14898.9|14897.9|141
1629397050000|2021-08-19 18:17:30|14902.4|14901.4|14903.1|14902.1|14904.1|14903.1|14900.3|14899.3|180
1629397060000|2021-08-19 18:17:40|14903.4|14902.4|14906.9|14905.9|14907|14906|14903.4|14902.4|177
1629397070000|2021-08-19 18:17:50|14906.8|14905.8|14904.9|14903.9|14907.3|14906.3|14904.6|14903.6|107
1629397080000|2021-08-19 18:18:00|14904.8|14903.8|14904.6|14903.6|14906.9|14905.9|14903|14902|154
1629397090000|2021-08-19 18:18:10|14904.5|14903.5|14905.9|14904.9|14906.5|14905.5|14902.8|14901.8|117
1629397100000|2021-08-19 18:18:20|14906|14905|14907.6|14906.6|14908.4|14907.4|14905.8|14904.8|168
1629397110000|2021-08-19 18:18:30|14907.4|14906.4|14908.1|14907.1|14909.6|14908.6|14905.8|14904.8|319
1629397120000|2021-08-19 18:18:40|14908.3|14907.3|14911.8|14910.8|14912.5|14911.5|14907|14906|295
1629397130000|2021-08-19 18:18:50|14911.4|14910.4|14912.1|14911.1|14912.9|14911.9|14911|14910|141
1629397140000|2021-08-19 18:19:00|14912.4|14911.4|14915.6|14914.6|14916.9|14915.9|14911.9|14910.9|251
1629397150000|2021-08-19 18:19:10|14917.3|14916.3|14916.6|14915.6|14917.8|14916.8|14914.1|14913.1|203
1629397160000|2021-08-19 18:19:20|14916.9|14915.9|14912.9|14911.9|14917|14916|14911.5|14910.5|201
1629397170000|2021-08-19 18:19:30|14913.1|14912.1|14909.5|14908.5|14914|14913|14908.9|14907.9|197
1629397180000|2021-08-19 18:19:40|14909.6|14908.6|14912.8|14911.8|14913.9|14912.9|14908.3|14907.3|128
1629397190000|2021-08-19 18:19:50|14913.1|14912.1|14911.9|14910.9|14913.5|14912.5|14910.9|14909.9|124
1629397200000|2021-08-19 18:20:00|14912|14911|14910.4|14909.4|14912|14911|14906.5|14905.5|208
1629397210000|2021-08-19 18:20:10|14910.3|14909.3|14910.5|14909.5|14912.4|14911.4|14909.1|14908.1|88
1629397220000|2021-08-19 18:20:20|14910.4|14909.4|14911.4|14910.4|14912.5|14911.5|14908.9|14907.9|185
1629397230000|2021-08-19 18:20:30|14911.5|14910.5|14911.5|14910.5|14912.4|14911.4|14909|14908|79
1629397240000|2021-08-19 18:20:40|14911.6|14910.6|14909.9|14908.9|14912.4|14911.4|14909.8|14908.8|88
1629397250000|2021-08-19 18:20:50|14909.8|14908.8|14910.8|14909.8|14911.5|14910.5|14908.3|14907.3|93
1629397260000|2021-08-19 18:21:00|14910.9|14909.9|14910.9|14909.9|14911.5|14910.5|14908.8|14907.8|74
1629397270000|2021-08-19 18:21:10|14911.1|14910.1|14910.9|14909.9|14912.4|14911.4|14909.8|14908.8|136
1629397280000|2021-08-19 18:21:20|14911|14910|14909.4|14908.4|14911.3|14910.3|14908.3|14907.3|199
1629397290000|2021-08-19 18:21:30|14910|14909|14906.5|14905.5|14910.4|14909.4|14905.8|14904.8|165
1629397300000|2021-08-19 18:21:40|14906.6|14905.6|14907|14906|14908.4|14907.4|14905.9|14904.9|117
1629397310000|2021-08-19 18:21:50|14907.5|14906.5|14904.4|14903.4|14909.1|14908.1|14903.1|14902.1|181
1629397320000|2021-08-19 18:22:00|14903.6|14902.6|14906.9|14905.9|14907.1|14906.1|14902.4|14901.4|149
1629397330000|2021-08-19 18:22:10|14907|14906|14904.9|14903.9|14909.9|14908.9|14903.9|14902.9|157
1629397340000|2021-08-19 18:22:20|14904.8|14903.8|14906.1|14905.1|14906.6|14905.6|14904.4|14903.4|92
1629397350000|2021-08-19 18:22:30|14906.3|14905.3|14902.4|14901.4|14906.9|14905.9|14902.1|14901.1|141
1629397360000|2021-08-19 18:22:40|14902.5|14901.5|14903.5|14902.5|14903.6|14902.6|14901.3|14900.3|119
1629397370000|2021-08-19 18:22:50|14903.6|14902.6|14903|14902|14907|14906|14902.6|14901.6|122
1629397380000|2021-08-19 18:23:00|14903.4|14902.4|14909.1|14908.1|14909.4|14908.4|14903.4|14902.4|164
1629397390000|2021-08-19 18:23:10|14909.3|14908.3|14914.5|14913.5|14914.5|14913.5|14909.1|14908.1|278
1629397400000|2021-08-19 18:23:20|14915.1|14914.1|14916.6|14915.6|14917.8|14916.8|14912.9|14911.9|358
1629397410000|2021-08-19 18:23:30|14916.4|14915.4|14915.1|14914.1|14916.5|14915.5|14914.6|14913.6|215
1629397420000|2021-08-19 18:23:40|14915.3|14914.3|14917.1|14916.1|14919.5|14918.5|14914.8|14913.8|359
1629397430000|2021-08-19 18:23:50|14917|14916|14917.4|14916.4|14920.3|14919.3|14916.9|14915.9|210
1629397440000|2021-08-19 18:24:00|14916.9|14915.9|14918.5|14917.5|14919.5|14918.5|14915.9|14914.9|197
1629397450000|2021-08-19 18:24:10|14918.4|14917.4|14918.6|14917.6|14919.1|14918.1|14916.9|14915.9|69
1629397460000|2021-08-19 18:24:20|14918.8|14917.8|14919.5|14918.5|14920.9|14919.9|14918.3|14917.3|138
1629397470000|2021-08-19 18:24:30|14919.9|14918.9|14921.1|14920.1|14922.3|14921.3|14919.9|14918.9|257
1629397480000|2021-08-19 18:24:40|14921.3|14920.3|14922|14921|14922.4|14921.4|14920.1|14919.1|239
1629397490000|2021-08-19 18:24:50|14921.9|14920.9|14922.5|14921.5|14922.6|14921.6|14921.1|14920.1|103
1629397500000|2021-08-19 18:25:00|14922.6|14921.6|14921.5|14920.5|14923.3|14922.3|14920|14919|260
1629397510000|2021-08-19 18:25:10|14921.6|14920.6|14923|14922|14923|14922|14917.9|14916.9|213
1629397520000|2021-08-19 18:25:20|14923.3|14922.3|14926.4|14925.4|14926.4|14925.4|14922.4|14921.4|228
1629397530000|2021-08-19 18:25:30|14926|14925|14928.9|14927.9|14930|14929|14926|14925|393
1629397540000|2021-08-19 18:25:40|14929|14928|14926.1|14925.1|14929.6|14928.6|14925.5|14924.5|241
1629397550000|2021-08-19 18:25:50|14925.6|14924.6|14923.8|14922.8|14926|14925|14923.3|14922.3|177
1629397560000|2021-08-19 18:26:00|14923.6|14922.6|14919.1|14918.1|14925|14924|14917.9|14916.9|271
1629397570000|2021-08-19 18:26:10|14919.4|14918.4|14918.4|14917.4|14919.6|14918.6|14915.8|14914.8|259
1629397580000|2021-08-19 18:26:20|14918.3|14917.3|14915.5|14914.5|14918.8|14917.8|14914.3|14913.3|155
1629397590000|2021-08-19 18:26:30|14915.4|14914.4|14915.6|14914.6|14916.1|14915.1|14913.5|14912.5|175
1629397600000|2021-08-19 18:26:40|14915.8|14914.8|14914.4|14913.4|14916|14915|14914.3|14913.3|108
1629397610000|2021-08-19 18:26:50|14914.1|14913.1|14915.3|14914.3|14915.8|14914.8|14911.3|14910.3|181
1629397620000|2021-08-19 18:27:00|14915.1|14914.1|14912.5|14911.5|14916.3|14915.3|14912.4|14911.4|114
1629397630000|2021-08-19 18:27:10|14912.1|14911.1|14916.6|14915.6|14916.6|14915.6|14912.1|14911.1|84
1629397640000|2021-08-19 18:27:20|14916.5|14915.5|14919.1|14918.1|14919.3|14918.3|14913|14912|145
1629397650000|2021-08-19 18:27:30|14919.3|14918.3|14916.6|14915.6|14919.3|14918.3|14915.1|14914.1|77
1629397660000|2021-08-19 18:27:40|14916.5|14915.5|14911|14910|14916.6|14915.6|14908.3|14907.3|237
1629397670000|2021-08-19 18:27:50|14911.1|14910.1|14910.4|14909.4|14911.3|14910.3|14909.1|14908.1|84
1629397680000|2021-08-19 18:28:00|14910.5|14909.5|14909.8|14908.8|14912.8|14911.8|14909|14908|173
1629397690000|2021-08-19 18:28:10|14909.6|14908.6|14909.4|14908.4|14912.4|14911.4|14908.5|14907.5|86
1629397700000|2021-08-19 18:28:20|14909.5|14908.5|14908.1|14907.1|14911.1|14910.1|14907.8|14906.8|124
1629397710000|2021-08-19 18:28:30|14907.9|14906.9|14904.9|14903.9|14908.5|14907.5|14904.9|14903.9|245
1629397720000|2021-08-19 18:28:40|14904.8|14903.8|14907.9|14906.9|14909.5|14908.5|14904.4|14903.4|190
1629397730000|2021-08-19 18:28:50|14908|14907|14909.1|14908.1|14911.4|14910.4|14908|14907|127
1629397740000|2021-08-19 18:29:00|14909|14908|14902.9|14901.9|14909.1|14908.1|14902.3|14901.3|222
1629397750000|2021-08-19 18:29:10|14902.8|14901.8|14895.5|14894.5|14902.8|14901.8|14894.6|14893.6|478
1629397760000|2021-08-19 18:29:20|14895.8|14894.8|14892.1|14891.1|14896.1|14895.1|14891.3|14890.3|495
1629397770000|2021-08-19 18:29:30|14892|14891|14881.8|14880.8|14892.8|14891.8|14880.4|14879.4|1016
1629397780000|2021-08-19 18:29:40|14881.5|14880.5|14881.6|14880.6|14883.3|14882.3|14880.5|14879.5|500
1629397790000|2021-08-19 18:29:50|14881.5|14880.5|14881.8|14880.8|14883.6|14882.6|14880|14879|391
1629397800000|2021-08-19 18:30:00|14881.9|14880.9|14879.1|14878.1|14882.6|14881.6|14878.4|14877.4|517
1629397810000|2021-08-19 18:30:10|14879.4|14878.4|14869.4|14868.4|14879.6|14878.6|14868.1|14867.1|1049
1629397820000|2021-08-19 18:30:20|14870.3|14869.3|14867.4|14866.4|14872.6|14871.6|14865|14864|804
1629397830000|2021-08-19 18:30:30|14867.9|14866.9|14872|14871|14872.3|14871.3|14867.1|14866.1|420
1629397840000|2021-08-19 18:30:40|14871.9|14870.9|14871.9|14870.9|14873.1|14872.1|14868.5|14867.5|268
1629397850000|2021-08-19 18:30:50|14872.1|14871.1|14865|14864|14872.1|14871.1|14864.9|14863.9|201
1629397860000|2021-08-19 18:31:00|14864.4|14863.4|14868.1|14867.1|14868.6|14867.6|14863.9|14862.9|530
1629397870000|2021-08-19 18:31:10|14868.3|14867.3|14867.1|14866.1|14869.8|14868.8|14865.6|14864.6|243
1629397880000|2021-08-19 18:31:20|14867|14866|14865.1|14864.1|14868.5|14867.5|14861.9|14860.9|327
1629397890000|2021-08-19 18:31:30|14865|14864|14863.1|14862.1|14866.1|14865.1|14862.4|14861.4|177
1629397900000|2021-08-19 18:31:40|14863.3|14862.3|14864.1|14863.1|14865.9|14864.9|14862.6|14861.6|222
1629397910000|2021-08-19 18:31:50|14864|14863|14867.8|14866.8|14867.9|14866.9|14863.4|14862.4|205
1629397920000|2021-08-19 18:32:00|14867.6|14866.6|14865.4|14864.4|14867.6|14866.6|14864.5|14863.5|174
1629397930000|2021-08-19 18:32:10|14865.1|14864.1|14865.6|14864.6|14866.3|14865.3|14862|14861|200
1629397940000|2021-08-19 18:32:20|14865.5|14864.5|14861.4|14860.4|14865.6|14864.6|14860.5|14859.5|234
1629397950000|2021-08-19 18:32:30|14861.6|14860.6|14861.5|14860.5|14863.6|14862.6|14860.1|14859.1|290
1629397960000|2021-08-19 18:32:40|14861.6|14860.6|14868.6|14867.6|14868.6|14867.6|14861.1|14860.1|448
1629397970000|2021-08-19 18:32:50|14868.1|14867.1|14868.1|14867.1|14870|14869|14867.4|14866.4|312
1629397980000|2021-08-19 18:33:00|14868.4|14867.4|14867.9|14866.9|14869.5|14868.5|14864.9|14863.9|201
1629397990000|2021-08-19 18:33:10|14867.5|14866.5|14871.6|14870.6|14872|14871|14867.5|14866.5|256
1629398000000|2021-08-19 18:33:20|14871.5|14870.5|14873.3|14872.3|14874.6|14873.6|14871.4|14870.4|391
1629398010000|2021-08-19 18:33:30|14873.6|14872.6|14874.9|14873.9|14876.5|14875.5|14873.1|14872.1|330
1629398020000|2021-08-19 18:33:40|14874.8|14873.8|14871.1|14870.1|14875.3|14874.3|14871.1|14870.1|197
1629398030000|2021-08-19 18:33:50|14871.3|14870.3|14871.4|14870.4|14872.8|14871.8|14869.9|14868.9|222
1629398040000|2021-08-19 18:34:00|14871.6|14870.6|14876.1|14875.1|14877.9|14876.9|14871.6|14870.6|262
1629398050000|2021-08-19 18:34:10|14876.4|14875.4|14881.1|14880.1|14882.4|14881.4|14876.4|14875.4|564
1629398060000|2021-08-19 18:34:20|14881|14880|14884.1|14883.1|14885.4|14884.4|14880.4|14879.4|496
1629398070000|2021-08-19 18:34:30|14883.5|14882.5|14883.1|14882.1|14885.3|14884.3|14881|14880|520
1629398080000|2021-08-19 18:34:40|14883.3|14882.3|14887.6|14886.6|14888.1|14887.1|14882.9|14881.9|283
1629398090000|2021-08-19 18:34:50|14888.8|14887.8|14890.3|14889.3|14892.1|14891.1|14888.3|14887.3|473
1629398100000|2021-08-19 18:35:00|14890.1|14889.1|14889.6|14888.6|14890.4|14889.4|14886|14885|392
1629398110000|2021-08-19 18:35:10|14889.9|14888.9|14891.6|14890.6|14892.1|14891.1|14888.6|14887.6|362
1629398120000|2021-08-19 18:35:20|14891.8|14890.8|14896|14895|14897.3|14896.3|14890.9|14889.9|423
1629398130000|2021-08-19 18:35:30|14895.4|14894.4|14898.4|14897.4|14899.4|14898.4|14895.4|14894.4|321
1629398140000|2021-08-19 18:35:40|14898.5|14897.5|14898|14897|14900.1|14899.1|14897.4|14896.4|243
1629398150000|2021-08-19 18:35:50|14897.9|14896.9|14895.9|14894.9|14898.1|14897.1|14895.8|14894.8|226
1629398160000|2021-08-19 18:36:00|14895.8|14894.8|14892|14891|14895.8|14894.8|14890.6|14889.6|313
1629398170000|2021-08-19 18:36:10|14891.9|14890.9|14892.4|14891.4|14892.9|14891.9|14889.9|14888.9|157
1629398180000|2021-08-19 18:36:20|14892.3|14891.3|14894.5|14893.5|14895.9|14894.9|14892.3|14891.3|121
1629398190000|2021-08-19 18:36:30|14894.9|14893.9|14892.9|14891.9|14897.6|14896.6|14892.1|14891.1|153
1629398200000|2021-08-19 18:36:40|14893.1|14892.1|14894.1|14893.1|14895.4|14894.4|14892.1|14891.1|145
1629398210000|2021-08-19 18:36:50|14894.3|14893.3|14898.9|14897.9|14899.3|14898.3|14893.4|14892.4|250
1629398220000|2021-08-19 18:37:00|14898.6|14897.6|14904.1|14903.1|14906.8|14905.8|14898.6|14897.6|626
1629398230000|2021-08-19 18:37:10|14904.3|14903.3|14903.9|14902.9|14905.8|14904.8|14903.1|14902.1|273
1629398240000|2021-08-19 18:37:20|14903.8|14902.8|14896.9|14895.9|14906.1|14905.1|14896.9|14895.9|237
1629398250000|2021-08-19 18:37:30|14897.1|14896.1|14896.3|14895.3|14898.1|14897.1|14893.4|14892.4|246
1629398260000|2021-08-19 18:37:40|14895.8|14894.8|14894.1|14893.1|14896.4|14895.4|14893.9|14892.9|189
1629398270000|2021-08-19 18:37:50|14894|14893|14898.4|14897.4|14899.4|14898.4|14893.8|14892.8|125
1629398280000|2021-08-19 18:38:00|14898.3|14897.3|14897.4|14896.4|14898.3|14897.3|14894.8|14893.8|87
1629398290000|2021-08-19 18:38:10|14897.5|14896.5|14894|14893|14897.6|14896.6|14893.5|14892.5|89
1629398300000|2021-08-19 18:38:20|14893.8|14892.8|14892|14891|14894.6|14893.6|14891.4|14890.4|169
1629398310000|2021-08-19 18:38:30|14892.1|14891.1|14895.6|14894.6|14896|14895|14891.9|14890.9|173
1629398320000|2021-08-19 18:38:40|14895.9|14894.9|14894.9|14893.9|14896.1|14895.1|14894|14893|120
1629398330000|2021-08-19 18:38:50|14894.8|14893.8|14893.6|14892.6|14897.3|14896.3|14893.3|14892.3|123
1629398340000|2021-08-19 18:39:00|14893.8|14892.8|14895.3|14894.3|14895.6|14894.6|14893.4|14892.4|71
1629398350000|2021-08-19 18:39:10|14895.4|14894.4|14893.4|14892.4|14896.1|14895.1|14892.1|14891.1|105
1629398360000|2021-08-19 18:39:20|14893.3|14892.3|14893.1|14892.1|14893.9|14892.9|14890.5|14889.5|146
1629398370000|2021-08-19 18:39:30|14893|14892|14896.6|14895.6|14898|14897|14892.8|14891.8|107
1629398380000|2021-08-19 18:39:40|14896.1|14895.1|14895.9|14894.9|14898.1|14897.1|14895.1|14894.1|110
1629398390000|2021-08-19 18:39:50|14895.8|14894.8|14897.9|14896.9|14899.1|14898.1|14895|14894|130
1629398400000|2021-08-19 18:40:00|14898|14897|14895.6|14894.6|14898|14897|14894.6|14893.6|145
1629398410000|2021-08-19 18:40:10|14895.4|14894.4|14890.4|14889.4|14895.4|14894.4|14886.1|14885.1|334
1629398420000|2021-08-19 18:40:20|14890.6|14889.6|14890.1|14889.1|14893.8|14892.8|14889.4|14888.4|125
1629398430000|2021-08-19 18:40:30|14890.4|14889.4|14885.6|14884.6|14890.4|14889.4|14885.4|14884.4|267
1629398440000|2021-08-19 18:40:40|14885.8|14884.8|14882.4|14881.4|14885.8|14884.8|14880.4|14879.4|321
1629398450000|2021-08-19 18:40:50|14881.8|14880.8|14881.6|14880.6|14883.5|14882.5|14879.1|14878.1|185
1629398460000|2021-08-19 18:41:00|14881.9|14880.9|14881.4|14880.4|14883.9|14882.9|14880.8|14879.8|161
1629398470000|2021-08-19 18:41:10|14881.1|14880.1|14883.8|14882.8|14886.1|14885.1|14880.8|14879.8|233
1629398480000|2021-08-19 18:41:20|14883.9|14882.9|14888.9|14887.9|14890|14889|14883.3|14882.3|247
1629398490000|2021-08-19 18:41:30|14888.6|14887.6|14895.1|14894.1|14895.1|14894.1|14888.6|14887.6|407
1629398500000|2021-08-19 18:41:40|14895.4|14894.4|14895.1|14894.1|14895.4|14894.4|14890.9|14889.9|147
1629398510000|2021-08-19 18:41:50|14895.3|14894.3|14892.3|14891.3|14895.9|14894.9|14891.5|14890.5|122
1629398520000|2021-08-19 18:42:00|14892.4|14891.4|14897.8|14896.8|14898.9|14897.9|14892.4|14891.4|268
1629398530000|2021-08-19 18:42:10|14897.6|14896.6|14900.5|14899.5|14902.4|14901.4|14897.3|14896.3|334
1629398540000|2021-08-19 18:42:20|14900.6|14899.6|14896.4|14895.4|14900.8|14899.8|14896|14895|156
1629398550000|2021-08-19 18:42:30|14896.1|14895.1|14895.8|14894.8|14896.1|14895.1|14891.3|14890.3|204
1629398560000|2021-08-19 18:42:40|14895.9|14894.9|14888.5|14887.5|14896.1|14895.1|14888.1|14887.1|228
1629398570000|2021-08-19 18:42:50|14888.4|14887.4|14893.1|14892.1|14893.5|14892.5|14888.4|14887.4|125
1629398580000|2021-08-19 18:43:00|14892.1|14891.1|14893.8|14892.8|14894.6|14893.6|14892|14891|170
1629398590000|2021-08-19 18:43:10|14893.6|14892.6|14888.9|14887.9|14893.6|14892.6|14887.5|14886.5|170
1629398600000|2021-08-19 18:43:20|14888.6|14887.6|14891.9|14890.9|14893.1|14892.1|14887.8|14886.8|98
1629398610000|2021-08-19 18:43:30|14891.8|14890.8|14895.4|14894.4|14898.5|14897.5|14891.8|14890.8|252
1629398620000|2021-08-19 18:43:40|14895.3|14894.3|14895.9|14894.9|14897.4|14896.4|14893.8|14892.8|150
1629398630000|2021-08-19 18:43:50|14895.6|14894.6|14893.6|14892.6|14895.9|14894.9|14892.9|14891.9|74
1629398640000|2021-08-19 18:44:00|14893.5|14892.5|14900.1|14899.1|14900.1|14899.1|14891.4|14890.4|157
1629398650000|2021-08-19 18:44:10|14900.4|14899.4|14900.9|14899.9|14902.4|14901.4|14898.4|14897.4|185
1629398660000|2021-08-19 18:44:20|14901.1|14900.1|14901.5|14900.5|14904.6|14903.6|14900.5|14899.5|304
1629398670000|2021-08-19 18:44:30|14901.1|14900.1|14902.9|14901.9|14902.9|14901.9|14900.5|14899.5|94
1629398680000|2021-08-19 18:44:40|14902.6|14901.6|14901.6|14900.6|14905|14904|14900.9|14899.9|147
1629398690000|2021-08-19 18:44:50|14901.5|14900.5|14899.4|14898.4|14901.6|14900.6|14898.4|14897.4|110
1629398700000|2021-08-19 18:45:00|14899.3|14898.3|14900|14899|14901.3|14900.3|14897.8|14896.8|142
1629398710000|2021-08-19 18:45:10|14900.4|14899.4|14897.4|14896.4|14901.4|14900.4|14895.4|14894.4|191
1629398720000|2021-08-19 18:45:20|14897.5|14896.5|14898|14897|14902.4|14901.4|14897.5|14896.5|94
1629398730000|2021-08-19 18:45:30|14896.4|14895.4|14893.5|14892.5|14897.1|14896.1|14891.4|14890.4|214
1629398740000|2021-08-19 18:45:40|14894|14893|14890.8|14889.8|14896.1|14895.1|14888.1|14887.1|224
1629398750000|2021-08-19 18:45:50|14890.9|14889.9|14885.1|14884.1|14891.9|14890.9|14883.9|14882.9|277
1629398760000|2021-08-19 18:46:00|14885.4|14884.4|14888.9|14887.9|14889.6|14888.6|14884.6|14883.6|192
1629398770000|2021-08-19 18:46:10|14888.8|14887.8|14892.3|14891.3|14894.4|14893.4|14888.4|14887.4|195
1629398780000|2021-08-19 18:46:20|14893.5|14892.5|14890.6|14889.6|14894.5|14893.5|14890.5|14889.5|110
1629398790000|2021-08-19 18:46:30|14891.1|14890.1|14893.4|14892.4|14893.4|14892.4|14888.9|14887.9|110
1629398800000|2021-08-19 18:46:40|14893.3|14892.3|14888.6|14887.6|14894.4|14893.4|14888.4|14887.4|84
1629398810000|2021-08-19 18:46:50|14888.4|14887.4|14892.6|14891.6|14892.6|14891.6|14887.5|14886.5|139
1629398820000|2021-08-19 18:47:00|14892.8|14891.8|14889.9|14888.9|14895.1|14894.1|14889.6|14888.6|130
1629398830000|2021-08-19 18:47:10|14890|14889|14892.1|14891.1|14893.4|14892.4|14889.8|14888.8|60
1629398840000|2021-08-19 18:47:20|14892.8|14891.8|14896.1|14895.1|14896.4|14895.4|14892.8|14891.8|72
1629398850000|2021-08-19 18:47:30|14895.4|14894.4|14898.1|14897.1|14898.5|14897.5|14895.4|14894.4|151
1629398860000|2021-08-19 18:47:40|14898.4|14897.4|14897.5|14896.5|14899.4|14898.4|14894.4|14893.4|171
1629398870000|2021-08-19 18:47:50|14897.6|14896.6|14903.4|14902.4|14904.4|14903.4|14897.6|14896.6|318
1629398880000|2021-08-19 18:48:00|14903.3|14902.3|14899.1|14898.1|14905.9|14904.9|14899.1|14898.1|215
1629398890000|2021-08-19 18:48:10|14899.4|14898.4|14899.6|14898.6|14902.9|14901.9|14898|14897|114
1629398900000|2021-08-19 18:48:20|14899.5|14898.5|14901.1|14900.1|14901.6|14900.6|14897.9|14896.9|124
1629398910000|2021-08-19 18:48:30|14901.3|14900.3|14898.9|14897.9|14902.1|14901.1|14898.8|14897.8|122
1629398920000|2021-08-19 18:48:40|14898.8|14897.8|14898.9|14897.9|14900.8|14899.8|14898.3|14897.3|122
1629398930000|2021-08-19 18:48:50|14897.9|14896.9|14902.9|14901.9|14903.1|14902.1|14897.9|14896.9|152
1629398940000|2021-08-19 18:49:00|14902.1|14901.1|14897.6|14896.6|14903|14902|14897.6|14896.6|135
1629398950000|2021-08-19 18:49:10|14897.8|14896.8|14895.6|14894.6|14901|14900|14895.3|14894.3|135
1629398960000|2021-08-19 18:49:20|14895.8|14894.8|14896.1|14895.1|14897.4|14896.4|14894.9|14893.9|88
1629398970000|2021-08-19 18:49:30|14896|14895|14899.9|14898.9|14900|14899|14895.9|14894.9|132
1629398980000|2021-08-19 18:49:40|14899.8|14898.8|14899.4|14898.4|14900.6|14899.6|14897.4|14896.4|43
1629398990000|2021-08-19 18:49:50|14899.6|14898.6|14896.5|14895.5|14899.8|14898.8|14896.1|14895.1|33
1629399000000|2021-08-19 18:50:00|14895.4|14894.4|14889.4|14888.4|14896.1|14895.1|14889.3|14888.3|385
1629399010000|2021-08-19 18:50:10|14889.3|14888.3|14886.6|14885.6|14891.1|14890.1|14886.4|14885.4|209
1629399020000|2021-08-19 18:50:20|14886.5|14885.5|14890.9|14889.9|14893.3|14892.3|14886.4|14885.4|97
1629399030000|2021-08-19 18:50:30|14891.6|14890.6|14881.1|14880.1|14892.9|14891.9|14880.6|14879.6|344
1629399040000|2021-08-19 18:50:40|14880.9|14879.9|14878.4|14877.4|14883|14882|14876.1|14875.1|520
1629399050000|2021-08-19 18:50:50|14878.5|14877.5|14878.9|14877.9|14881.4|14880.4|14877.5|14876.5|152
1629399060000|2021-08-19 18:51:00|14878.8|14877.8|14878.6|14877.6|14882.3|14881.3|14878.1|14877.1|213
1629399070000|2021-08-19 18:51:10|14878.8|14877.8|14884.3|14883.3|14884.4|14883.4|14877.1|14876.1|243
1629399080000|2021-08-19 18:51:20|14884.4|14883.4|14888.6|14887.6|14890.1|14889.1|14884.4|14883.4|251
1629399090000|2021-08-19 18:51:30|14888.3|14887.3|14891.1|14890.1|14891.8|14890.8|14888.1|14887.1|220
1629399100000|2021-08-19 18:51:40|14891.5|14890.5|14894.4|14893.4|14895.6|14894.6|14891.4|14890.4|290
1629399110000|2021-08-19 18:51:50|14895.1|14894.1|14896.9|14895.9|14897|14896|14892.5|14891.5|178
1629399120000|2021-08-19 18:52:00|14896.6|14895.6|14895.4|14894.4|14899.4|14898.4|14895.4|14894.4|288
1629399130000|2021-08-19 18:52:10|14895.3|14894.3|14890.8|14889.8|14895.3|14894.3|14890.6|14889.6|189
1629399140000|2021-08-19 18:52:20|14890.9|14889.9|14893.9|14892.9|14894.4|14893.4|14890.9|14889.9|119
1629399150000|2021-08-19 18:52:30|14894|14893|14899.6|14898.6|14900.6|14899.6|14892.4|14891.4|165
1629399160000|2021-08-19 18:52:40|14900.1|14899.1|14902.9|14901.9|14904.8|14903.8|14899.9|14898.9|245
1629399170000|2021-08-19 18:52:50|14902.6|14901.6|14903.1|14902.1|14905.9|14904.9|14902.5|14901.5|213
1629399180000|2021-08-19 18:53:00|14902.9|14901.9|14911.3|14910.3|14911.9|14910.9|14902.8|14901.8|500
1629399190000|2021-08-19 18:53:10|14912.6|14911.6|14916.4|14915.4|14917|14916|14911.6|14910.6|707
1629399200000|2021-08-19 18:53:20|14915.6|14914.6|14913|14912|14917.4|14916.4|14912.9|14911.9|349
1629399210000|2021-08-19 18:53:30|14913.4|14912.4|14919.1|14918.1|14919.1|14918.1|14912.6|14911.6|206
1629399220000|2021-08-19 18:53:40|14920|14919|14925.1|14924.1|14926.9|14925.9|14919|14918|656
1629399230000|2021-08-19 18:53:50|14927.5|14926.5|14921.6|14920.6|14927.9|14926.9|14921.6|14920.6|577
1629399240000|2021-08-19 18:54:00|14921.9|14920.9|14923.4|14922.4|14924.4|14923.4|14921.1|14920.1|251
1629399250000|2021-08-19 18:54:10|14923.5|14922.5|14924.1|14923.1|14925.1|14924.1|14922.4|14921.4|227
1629399260000|2021-08-19 18:54:20|14924|14923|14922.1|14921.1|14924.6|14923.6|14921.6|14920.6|154
1629399270000|2021-08-19 18:54:30|14922.3|14921.3|14926.6|14925.6|14927.6|14926.6|14921.1|14920.1|202
1629399280000|2021-08-19 18:54:40|14926.4|14925.4|14926.1|14925.1|14928.9|14927.9|14925.1|14924.1|280
1629399290000|2021-08-19 18:54:50|14926.3|14925.3|14926.4|14925.4|14928.6|14927.6|14924|14923|187
1629399300000|2021-08-19 18:55:00|14926.3|14925.3|14929|14928|14930.6|14929.6|14925.6|14924.6|331
1629399310000|2021-08-19 18:55:10|14929.1|14928.1|14927.1|14926.1|14929.4|14928.4|14926.6|14925.6|114
1629399320000|2021-08-19 18:55:20|14927|14926|14922.9|14921.9|14927.1|14926.1|14921.8|14920.8|269
1629399330000|2021-08-19 18:55:30|14923.1|14922.1|14928.1|14927.1|14928.8|14927.8|14922.6|14921.6|258
1629399340000|2021-08-19 18:55:40|14928|14927|14927.6|14926.6|14929.1|14928.1|14927.3|14926.3|194
1629399350000|2021-08-19 18:55:50|14927.4|14926.4|14929.3|14928.3|14929.4|14928.4|14926.3|14925.3|99
1629399360000|2021-08-19 18:56:00|14929.4|14928.4|14925.1|14924.1|14929.5|14928.5|14923.6|14922.6|210
1629399370000|2021-08-19 18:56:10|14925.4|14924.4|14925|14924|14926|14925|14923.4|14922.4|144
1629399380000|2021-08-19 18:56:20|14925.1|14924.1|14925.1|14924.1|14928.1|14927.1|14924.9|14923.9|128
1629399390000|2021-08-19 18:56:30|14924.4|14923.4|14928.1|14927.1|14928.8|14927.8|14924.4|14923.4|90
1629399400000|2021-08-19 18:56:40|14928.4|14927.4|14928.8|14927.8|14929.6|14928.6|14926.6|14925.6|107
1629399410000|2021-08-19 18:56:50|14928.4|14927.4|14929.3|14928.3|14929.6|14928.6|14925.8|14924.8|194
1629399420000|2021-08-19 18:57:00|14929.4|14928.4|14931.1|14930.1|14931.4|14930.4|14928.5|14927.5|190
1629399430000|2021-08-19 18:57:10|14931.3|14930.3|14930.6|14929.6|14932.4|14931.4|14929.4|14928.4|243
1629399440000|2021-08-19 18:57:20|14930.8|14929.8|14936.1|14935.1|14936.9|14935.9|14930.8|14929.8|541
1629399450000|2021-08-19 18:57:30|14936.4|14935.4|14934.4|14933.4|14937.6|14936.6|14934.4|14933.4|330
1629399460000|2021-08-19 18:57:40|14934.3|14933.3|14930.1|14929.1|14934.3|14933.3|14929.1|14928.1|254
1629399470000|2021-08-19 18:57:50|14930.3|14929.3|14931.1|14930.1|14933.6|14932.6|14930|14929|127
1629399480000|2021-08-19 18:58:00|14930.9|14929.9|14928.9|14927.9|14933|14932|14928.9|14927.9|154
1629399490000|2021-08-19 18:58:10|14928.8|14927.8|14927.9|14926.9|14929.5|14928.5|14926.5|14925.5|242
1629399500000|2021-08-19 18:58:20|14927.8|14926.8|14926.9|14925.9|14929|14928|14926.4|14925.4|128
1629399510000|2021-08-19 18:58:30|14926.8|14925.8|14928.3|14927.3|14928.8|14927.8|14926.1|14925.1|127
1629399520000|2021-08-19 18:58:40|14928.4|14927.4|14928.3|14927.3|14928.5|14927.5|14926.9|14925.9|58
1629399530000|2021-08-19 18:58:50|14928.4|14927.4|14930.4|14929.4|14931.9|14930.9|14928.1|14927.1|125
1629399540000|2021-08-19 18:59:00|14930.3|14929.3|14931.1|14930.1|14932.5|14931.5|14929.6|14928.6|92
1629399550000|2021-08-19 18:59:10|14931|14930|14933.4|14932.4|14933.6|14932.6|14930.4|14929.4|136
1629399560000|2021-08-19 18:59:20|14933.5|14932.5|14934|14933|14934.8|14933.8|14931.1|14930.1|105
1629399570000|2021-08-19 18:59:30|14934.1|14933.1|14936.1|14935.1|14936.6|14935.6|14934|14933|157
1629399580000|2021-08-19 18:59:40|14936.3|14935.3|14934.9|14933.9|14938.5|14937.5|14933.8|14932.8|283
1629399590000|2021-08-19 18:59:50|14934.6|14933.6|14938.6|14937.6|14939|14938|14933.8|14932.8|330
1629399600000|2021-08-19 19:00:00|14938.8|14937.8|14944.9|14943.9|14945|14944|14936.1|14935.1|699
1629399610000|2021-08-19 19:00:10|14945|14944|14952.9|14951.9|14952.9|14951.9|14943.4|14942.4|559
1629399620000|2021-08-19 19:00:20|14953.1|14952.1|14948.9|14947.9|14954.3|14953.3|14948.9|14947.9|459
1629399630000|2021-08-19 19:00:30|14949.4|14948.4|14954.9|14953.9|14955.3|14954.3|14949.3|14948.3|322
1629399640000|2021-08-19 19:00:40|14955.1|14954.1|14952.6|14951.6|14956.1|14955.1|14951.9|14950.9|298
1629399650000|2021-08-19 19:00:50|14952.5|14951.5|14957|14956|14957|14956|14951.9|14950.9|159
1629399660000|2021-08-19 19:01:00|14956.6|14955.6|14954.4|14953.4|14957|14956|14952.4|14951.4|337
1629399670000|2021-08-19 19:01:10|14954.3|14953.3|14950.9|14949.9|14954.5|14953.5|14950.5|14949.5|239
1629399680000|2021-08-19 19:01:20|14951.1|14950.1|14951|14950|14952.4|14951.4|14950|14949|156
1629399690000|2021-08-19 19:01:30|14950.6|14949.6|14949.9|14948.9|14951.6|14950.6|14949.4|14948.4|161
1629399700000|2021-08-19 19:01:40|14949.8|14948.8|14952.3|14951.3|14952.3|14951.3|14949.5|14948.5|86
1629399710000|2021-08-19 19:01:50|14952.1|14951.1|14950.4|14949.4|14952.9|14951.9|14950.3|14949.3|117
1629399720000|2021-08-19 19:02:00|14950.5|14949.5|14951.4|14950.4|14951.5|14950.5|14949.4|14948.4|96
1629399730000|2021-08-19 19:02:10|14951.5|14950.5|14959.6|14958.6|14959.6|14958.6|14951.4|14950.4|311
1629399740000|2021-08-19 19:02:20|14959.8|14958.8|14962.9|14961.9|14963.3|14962.3|14958.3|14957.3|319
1629399750000|2021-08-19 19:02:30|14963.6|14962.6|14963|14962|14964.4|14963.4|14961.6|14960.6|322
1629399760000|2021-08-19 19:02:40|14963.4|14962.4|14963.4|14962.4|14964.9|14963.9|14962.4|14961.4|197
1629399770000|2021-08-19 19:02:50|14963.3|14962.3|14963.6|14962.6|14964.3|14963.3|14961.1|14960.1|172
1629399780000|2021-08-19 19:03:00|14963.4|14962.4|14965|14964|14965.1|14964.1|14962.6|14961.6|200
1629399790000|2021-08-19 19:03:10|14964.9|14963.9|14963.4|14962.4|14965.1|14964.1|14961.8|14960.8|192
1629399800000|2021-08-19 19:03:20|14963.3|14962.3|14968|14967|14968.5|14967.5|14962.3|14961.3|334
1629399810000|2021-08-19 19:03:30|14968.1|14967.1|14967.9|14966.9|14969.5|14968.5|14967|14966|234
1629399820000|2021-08-19 19:03:40|14968.3|14967.3|14964.1|14963.1|14968.3|14967.3|14963.5|14962.5|220
1629399830000|2021-08-19 19:03:50|14964|14963|14963.9|14962.9|14965.6|14964.6|14962.9|14961.9|141
1629399840000|2021-08-19 19:04:00|14964|14963|14966.4|14965.4|14966.9|14965.9|14962.9|14961.9|170
1629399850000|2021-08-19 19:04:10|14966.3|14965.3|14963.8|14962.8|14966.4|14965.4|14963.3|14962.3|98
1629399860000|2021-08-19 19:04:20|14963.9|14962.9|14964.6|14963.6|14964.8|14963.8|14962.4|14961.4|120
1629399870000|2021-08-19 19:04:30|14964.5|14963.5|14961.1|14960.1|14964.5|14963.5|14960.5|14959.5|118
1629399880000|2021-08-19 19:04:40|14961.4|14960.4|14965.9|14964.9|14966|14965|14961.4|14960.4|170
1629399890000|2021-08-19 19:04:50|14966|14965|14965.4|14964.4|14967.3|14966.3|14964|14963|110
1629399900000|2021-08-19 19:05:00|14965.1|14964.1|14965.4|14964.4|14965.6|14964.6|14963.3|14962.3|216
1629399910000|2021-08-19 19:05:10|14965.3|14964.3|14965.4|14964.4|14966.8|14965.8|14964|14963|170
1629399920000|2021-08-19 19:05:20|14965.5|14964.5|14965|14964|14966.1|14965.1|14964.6|14963.6|134
1629399930000|2021-08-19 19:05:30|14965.1|14964.1|14966.4|14965.4|14968.1|14967.1|14964.6|14963.6|169
1629399940000|2021-08-19 19:05:40|14965.9|14964.9|14957.1|14956.1|14966.3|14965.3|14956.9|14955.9|367
1629399950000|2021-08-19 19:05:50|14957|14956|14957.8|14956.8|14958.9|14957.9|14953.6|14952.6|352
1629399960000|2021-08-19 19:06:00|14957.6|14956.6|14959.6|14958.6|14961.6|14960.6|14957.6|14956.6|185
1629399970000|2021-08-19 19:06:10|14959.5|14958.5|14956.6|14955.6|14959.5|14958.5|14956.3|14955.3|166
1629399980000|2021-08-19 19:06:20|14956.5|14955.5|14955.9|14954.9|14957.1|14956.1|14953.6|14952.6|229
1629399990000|2021-08-19 19:06:30|14956.1|14955.1|14959.1|14958.1|14959.6|14958.6|14956|14955|239
1629400000000|2021-08-19 19:06:40|14959|14958|14957.6|14956.6|14959.1|14958.1|14956.4|14955.4|137
1629400010000|2021-08-19 19:06:50|14957.5|14956.5|14957.6|14956.6|14958.5|14957.5|14957|14956|81
1629400020000|2021-08-19 19:07:00|14957.5|14956.5|14960.8|14959.8|14963|14962|14957|14956|281
1629400030000|2021-08-19 19:07:10|14960.9|14959.9|14962.4|14961.4|14963.4|14962.4|14958|14957|152
1629400040000|2021-08-19 19:07:20|14962.1|14961.1|14961|14960|14962.1|14961.1|14960.4|14959.4|63
1629400050000|2021-08-19 19:07:30|14960.8|14959.8|14962.9|14961.9|14964.6|14963.6|14960.3|14959.3|208
1629400060000|2021-08-19 19:07:40|14962.8|14961.8|14964.4|14963.4|14964.8|14963.8|14961.6|14960.6|143
1629400070000|2021-08-19 19:07:50|14964.8|14963.8|14967.1|14966.1|14967.5|14966.5|14964.1|14963.1|192
1629400080000|2021-08-19 19:08:00|14967|14966|14971.8|14970.8|14973|14972|14966.9|14965.9|523
1629400090000|2021-08-19 19:08:10|14971.5|14970.5|14971.3|14970.3|14971.5|14970.5|14966.6|14965.6|215
1629400100000|2021-08-19 19:08:20|14971.4|14970.4|14967.3|14966.3|14971.4|14970.4|14966|14965|203
1629400110000|2021-08-19 19:08:30|14967.1|14966.1|14966.8|14965.8|14967.9|14966.9|14963.9|14962.9|246
1629400120000|2021-08-19 19:08:40|14966.6|14965.6|14967.4|14966.4|14968.9|14967.9|14965.1|14964.1|77
1629400130000|2021-08-19 19:08:50|14967.6|14966.6|14969.1|14968.1|14969.1|14968.1|14967.3|14966.3|106
1629400140000|2021-08-19 19:09:00|14969|14968|14966.4|14965.4|14969.8|14968.8|14965.4|14964.4|217
1629400150000|2021-08-19 19:09:10|14966.5|14965.5|14966.6|14965.6|14967.9|14966.9|14965.4|14964.4|126
1629400160000|2021-08-19 19:09:20|14966.5|14965.5|14965.5|14964.5|14966.5|14965.5|14965|14964|103
1629400170000|2021-08-19 19:09:30|14965.9|14964.9|14964.1|14963.1|14965.9|14964.9|14962.8|14961.8|166
1629400180000|2021-08-19 19:09:40|14963.9|14962.9|14964.4|14963.4|14966.3|14965.3|14962.8|14961.8|129
1629400190000|2021-08-19 19:09:50|14964.6|14963.6|14963.6|14962.6|14964.8|14963.8|14962.8|14961.8|65
1629400200000|2021-08-19 19:10:00|14963.9|14962.9|14969.6|14968.6|14970.1|14969.1|14963.4|14962.4|340
1629400210000|2021-08-19 19:10:10|14969.5|14968.5|14967.9|14966.9|14970.1|14969.1|14967|14966|157
1629400220000|2021-08-19 19:10:20|14967.6|14966.6|14970|14969|14971.3|14970.3|14967|14966|168
1629400230000|2021-08-19 19:10:30|14970.1|14969.1|14969.4|14968.4|14971.4|14970.4|14969.4|14968.4|155
1629400240000|2021-08-19 19:10:40|14969.5|14968.5|14965.6|14964.6|14970.5|14969.5|14965.4|14964.4|118
1629400250000|2021-08-19 19:10:50|14965.8|14964.8|14963.4|14962.4|14966.8|14965.8|14962.4|14961.4|188
1629400260000|2021-08-19 19:11:00|14963.1|14962.1|14967.1|14966.1|14969.4|14968.4|14963.1|14962.1|153
1629400270000|2021-08-19 19:11:10|14967|14966|14966.5|14965.5|14967.5|14966.5|14965.9|14964.9|71
1629400280000|2021-08-19 19:11:20|14966.4|14965.4|14964.5|14963.5|14966.6|14965.6|14962.9|14961.9|101
1629400290000|2021-08-19 19:11:30|14964.6|14963.6|14963.9|14962.9|14964.8|14963.8|14962.1|14961.1|159
1629400300000|2021-08-19 19:11:40|14964.4|14963.4|14967.1|14966.1|14968.1|14967.1|14964.4|14963.4|138
1629400310000|2021-08-19 19:11:50|14967.3|14966.3|14964.9|14963.9|14969.4|14968.4|14964.4|14963.4|192
1629400320000|2021-08-19 19:12:00|14964.6|14963.6|14963.3|14962.3|14966.6|14965.6|14961.9|14960.9|238
1629400330000|2021-08-19 19:12:10|14963.5|14962.5|14962.6|14961.6|14964.1|14963.1|14959.1|14958.1|281
1629400340000|2021-08-19 19:12:20|14962.5|14961.5|14961.3|14960.3|14963.5|14962.5|14960.5|14959.5|180
1629400350000|2021-08-19 19:12:30|14961.4|14960.4|14962.4|14961.4|14964.6|14963.6|14961.4|14960.4|180
1629400360000|2021-08-19 19:12:40|14962.3|14961.3|14964.8|14963.8|14965.8|14964.8|14961.5|14960.5|199
1629400370000|2021-08-19 19:12:50|14964.9|14963.9|14965.6|14964.6|14967.8|14966.8|14964.6|14963.6|240
1629400380000|2021-08-19 19:13:00|14965.8|14964.8|14966.4|14965.4|14969.4|14968.4|14965.6|14964.6|231
1629400390000|2021-08-19 19:13:10|14966.5|14965.5|14963.5|14962.5|14966.9|14965.9|14963.5|14962.5|190
1629400400000|2021-08-19 19:13:20|14963.4|14962.4|14961.6|14960.6|14963.4|14962.4|14960.6|14959.6|209
1629400410000|2021-08-19 19:13:30|14961.8|14960.8|14963.4|14962.4|14965|14964|14961.8|14960.8|118
1629400420000|2021-08-19 19:13:40|14963.5|14962.5|14964.3|14963.3|14964.6|14963.6|14962.4|14961.4|89
1629400430000|2021-08-19 19:13:50|14964.1|14963.1|14959.9|14958.9|14964.6|14963.6|14959.8|14958.8|113
1629400440000|2021-08-19 19:14:00|14959.8|14958.8|14956.9|14955.9|14959.9|14958.9|14956.5|14955.5|251
1629400450000|2021-08-19 19:14:10|14957.4|14956.4|14958.9|14957.9|14960.4|14959.4|14957.4|14956.4|144
1629400460000|2021-08-19 19:14:20|14959|14958|14956.6|14955.6|14959.5|14958.5|14956.4|14955.4|218
1629400470000|2021-08-19 19:14:30|14956|14955|14957.1|14956.1|14958.6|14957.6|14954.1|14953.1|287
1629400480000|2021-08-19 19:14:40|14957.5|14956.5|14953.9|14952.9|14957.5|14956.5|14953.5|14952.5|239
1629400490000|2021-08-19 19:14:50|14953.8|14952.8|14958.3|14957.3|14958.3|14957.3|14953.3|14952.3|288
1629400500000|2021-08-19 19:15:00|14958.1|14957.1|14958.1|14957.1|14962.1|14961.1|14957.1|14956.1|350
1629400510000|2021-08-19 19:15:10|14958|14957|14963.5|14962.5|14964.4|14963.4|14957.6|14956.6|247
1629400520000|2021-08-19 19:15:20|14963.1|14962.1|14965|14964|14967.1|14966.1|14962.9|14961.9|384
1629400530000|2021-08-19 19:15:30|14964.9|14963.9|14966.6|14965.6|14968.9|14967.9|14964.1|14963.1|326
1629400540000|2021-08-19 19:15:40|14966.5|14965.5|14967.1|14966.1|14968.8|14967.8|14964.6|14963.6|153
1629400550000|2021-08-19 19:15:50|14967|14966|14966.4|14965.4|14968|14967|14965.1|14964.1|81
1629400560000|2021-08-19 19:16:00|14966.3|14965.3|14971.1|14970.1|14972.1|14971.1|14966.1|14965.1|461
1629400570000|2021-08-19 19:16:10|14971.3|14970.3|14969.9|14968.9|14972.4|14971.4|14969.9|14968.9|292
1629400580000|2021-08-19 19:16:20|14970.4|14969.4|14969.4|14968.4|14970.5|14969.5|14968.3|14967.3|167
1629400590000|2021-08-19 19:16:30|14969.5|14968.5|14968.6|14967.6|14969.5|14968.5|14966.9|14965.9|147
1629400600000|2021-08-19 19:16:40|14968.1|14967.1|14965.6|14964.6|14968.4|14967.4|14964.1|14963.1|129
1629400610000|2021-08-19 19:16:50|14965.4|14964.4|14963.4|14962.4|14965.5|14964.5|14962.3|14961.3|256
1629400620000|2021-08-19 19:17:00|14962.9|14961.9|14959.1|14958.1|14964.1|14963.1|14958.6|14957.6|269
1629400630000|2021-08-19 19:17:10|14959.4|14958.4|14962.3|14961.3|14962.4|14961.4|14958.6|14957.6|147
1629400640000|2021-08-19 19:17:20|14962.1|14961.1|14958.1|14957.1|14962.8|14961.8|14957.6|14956.6|128
1629400650000|2021-08-19 19:17:30|14958|14957|14958.1|14957.1|14959.1|14958.1|14955.8|14954.8|123
1629400660000|2021-08-19 19:17:40|14958|14957|14954.3|14953.3|14958.4|14957.4|14954.1|14953.1|132
1629400670000|2021-08-19 19:17:50|14953.9|14952.9|14954.6|14953.6|14955.6|14954.6|14952.1|14951.1|305
1629400680000|2021-08-19 19:18:00|14954.4|14953.4|14956.8|14955.8|14957.9|14956.9|14954|14953|181
1629400690000|2021-08-19 19:18:10|14956.9|14955.9|14957.9|14956.9|14959.4|14958.4|14956.3|14955.3|133
1629400700000|2021-08-19 19:18:20|14957.8|14956.8|14959.6|14958.6|14962.1|14961.1|14957.4|14956.4|156
1629400710000|2021-08-19 19:18:30|14959.1|14958.1|14962.3|14961.3|14964.3|14963.3|14958.9|14957.9|252
1629400720000|2021-08-19 19:18:40|14962.4|14961.4|14962.4|14961.4|14963.5|14962.5|14961.1|14960.1|84
1629400730000|2021-08-19 19:18:50|14962.3|14961.3|14964|14963|14964.4|14963.4|14961.9|14960.9|51
1629400740000|2021-08-19 19:19:00|14964.6|14963.6|14966.1|14965.1|14966.1|14965.1|14962.9|14961.9|148
1629400750000|2021-08-19 19:19:10|14966.4|14965.4|14964.9|14963.9|14966.5|14965.5|14964.3|14963.3|161
1629400760000|2021-08-19 19:19:20|14964.8|14963.8|14963.8|14962.8|14965.5|14964.5|14962.1|14961.1|174
1629400770000|2021-08-19 19:19:30|14963.3|14962.3|14963.6|14962.6|14964.4|14963.4|14962|14961|58
1629400780000|2021-08-19 19:19:40|14963.5|14962.5|14961.1|14960.1|14964.4|14963.4|14960.9|14959.9|75
1629400790000|2021-08-19 19:19:50|14961.4|14960.4|14962.4|14961.4|14962.5|14961.5|14959.9|14958.9|102
1629400800000|2021-08-19 19:20:00|14962.1|14961.1|14966.4|14965.4|14966.5|14965.5|14962.1|14961.1|212
1629400810000|2021-08-19 19:20:10|14966.5|14965.5|14967.2|14966.2|14967.2|14966.2|14964.6|14963.6|160
1629400820000|2021-08-19 19:20:20|14967.1|14966.1|14966.4|14965.4|14968.7|14967.7|14966.1|14965.1|312
1629400830000|2021-08-19 19:20:30|14966.5|14965.5|14963.4|14962.4|14967|14966|14963.4|14962.4|233
1629400840000|2021-08-19 19:20:40|14963.2|14962.2|14962.9|14961.9|14964.1|14963.1|14961.6|14960.6|194
1629400850000|2021-08-19 19:20:50|14963|14962|14962.1|14961.1|14963.6|14962.6|14961.6|14960.6|39
1629400860000|2021-08-19 19:21:00|14962|14961|14959.6|14958.6|14962.2|14961.2|14957.9|14956.9|235
1629400870000|2021-08-19 19:21:10|14959.7|14958.7|14957.9|14956.9|14960.2|14959.2|14957.9|14956.9|172
1629400880000|2021-08-19 19:21:20|14958|14957|14956.1|14955.1|14959.9|14958.9|14955.9|14954.9|147
1629400890000|2021-08-19 19:21:30|14956|14955|14956.4|14955.4|14956.4|14955.4|14954.2|14953.2|125
1629400900000|2021-08-19 19:21:40|14956.2|14955.2|14958.6|14957.6|14958.6|14957.6|14955.1|14954.1|118
1629400910000|2021-08-19 19:21:50|14958.7|14957.7|14959.4|14958.4|14960.1|14959.1|14957.5|14956.5|89
1629400920000|2021-08-19 19:22:00|14960.7|14959.7|14961.9|14960.9|14964.9|14963.9|14960.6|14959.6|165
1629400930000|2021-08-19 19:22:10|14962|14961|14962.5|14961.5|14963.2|14962.2|14961.4|14960.4|66
1629400940000|2021-08-19 19:22:20|14962.6|14961.6|14961.2|14960.2|14962.6|14961.6|14960.6|14959.6|99
1629400950000|2021-08-19 19:22:30|14961.1|14960.1|14959.9|14958.9|14961.1|14960.1|14959.2|14958.2|66
1629400960000|2021-08-19 19:22:40|14960|14959|14959.5|14958.5|14961.1|14960.1|14959.2|14958.2|68
1629400970000|2021-08-19 19:22:50|14959.6|14958.6|14962.9|14961.9|14963.5|14962.5|14959.6|14958.6|146
1629400980000|2021-08-19 19:23:00|14962.7|14961.7|14960.6|14959.6|14962.7|14961.7|14959.4|14958.4|105
1629400990000|2021-08-19 19:23:10|14960.5|14959.5|14959.4|14958.4|14962|14961|14958.9|14957.9|130
1629401000000|2021-08-19 19:23:20|14958.9|14957.9|14959.9|14958.9|14960.6|14959.6|14957.4|14956.4|188
1629401010000|2021-08-19 19:23:30|14960|14959|14958.6|14957.6|14960.4|14959.4|14958.4|14957.4|36
1629401020000|2021-08-19 19:23:40|14958.5|14957.5|14961.9|14960.9|14962.1|14961.1|14958.4|14957.4|76
1629401030000|2021-08-19 19:23:50|14962|14961|14960.9|14959.9|14962.4|14961.4|14960.9|14959.9|69
1629401040000|2021-08-19 19:24:00|14959.9|14958.9|14961.4|14960.4|14962.9|14961.9|14959.6|14958.6|131
1629401050000|2021-08-19 19:24:10|14961.1|14960.1|14962.2|14961.2|14962.2|14961.2|14959|14958|156
1629401060000|2021-08-19 19:24:20|14962.1|14961.1|14961.6|14960.6|14963.1|14962.1|14961.1|14960.1|214
1629401070000|2021-08-19 19:24:30|14961.5|14960.5|14961.1|14960.1|14961.9|14960.9|14960|14959|109
1629401080000|2021-08-19 19:24:40|14961.2|14960.2|14960.4|14959.4|14962.1|14961.1|14959.1|14958.1|75
1629401090000|2021-08-19 19:24:50|14960.5|14959.5|14961.4|14960.4|14961.4|14960.4|14959.9|14958.9|81
1629401100000|2021-08-19 19:25:00|14961.5|14960.5|14963.7|14962.7|14964.5|14963.5|14961.5|14960.5|214
1629401110000|2021-08-19 19:25:10|14963.6|14962.6|14962.5|14961.5|14965.2|14964.2|14961.2|14960.2|174
1629401120000|2021-08-19 19:25:20|14962.4|14961.4|14961.7|14960.7|14962.4|14961.4|14960.4|14959.4|68
1629401130000|2021-08-19 19:25:30|14962.4|14961.4|14962.5|14961.5|14963.2|14962.2|14961.4|14960.4|120
1629401140000|2021-08-19 19:25:40|14962.4|14961.4|14965.9|14964.9|14966.7|14965.7|14962.4|14961.4|335
1629401150000|2021-08-19 19:25:50|14966|14965|14966.1|14965.1|14967.1|14966.1|14965.4|14964.4|217
1629401160000|2021-08-19 19:26:00|14966.4|14965.4|14967.2|14966.2|14968.2|14967.2|14965.9|14964.9|159
1629401170000|2021-08-19 19:26:10|14967.4|14966.4|14968.1|14967.1|14968.7|14967.7|14967.4|14966.4|181
1629401180000|2021-08-19 19:26:20|14968|14967|14963.1|14962.1|14968.1|14967.1|14962.9|14961.9|176
1629401190000|2021-08-19 19:26:30|14963.2|14962.2|14961.7|14960.7|14964.6|14963.6|14961.6|14960.6|186
1629401200000|2021-08-19 19:26:40|14961.6|14960.6|14960.9|14959.9|14962.2|14961.2|14959.9|14958.9|168
1629401210000|2021-08-19 19:26:50|14961|14960|14960.6|14959.6|14962.4|14961.4|14960.1|14959.1|122
1629401220000|2021-08-19 19:27:00|14960.7|14959.7|14962.7|14961.7|14963.4|14962.4|14960|14959|161
1629401230000|2021-08-19 19:27:10|14962.9|14961.9|14965.4|14964.4|14966.4|14965.4|14962.6|14961.6|149
1629401240000|2021-08-19 19:27:20|14965.6|14964.6|14963.2|14962.2|14965.9|14964.9|14963.2|14962.2|88
1629401250000|2021-08-19 19:27:30|14963.1|14962.1|14964.9|14963.9|14965|14964|14962.5|14961.5|85
1629401260000|2021-08-19 19:27:40|14965|14964|14964.6|14963.6|14967.1|14966.1|14964.1|14963.1|155
1629401270000|2021-08-19 19:27:50|14965.2|14964.2|14962.6|14961.6|14965.2|14964.2|14962.2|14961.2|71
1629401280000|2021-08-19 19:28:00|14962.7|14961.7|14961.9|14960.9|14963.1|14962.1|14961|14960|97
1629401290000|2021-08-19 19:28:10|14962|14961|14962.9|14961.9|14964.1|14963.1|14961.7|14960.7|154
1629401300000|2021-08-19 19:28:20|14963.1|14962.1|14968.9|14967.9|14969.6|14968.6|14962.6|14961.6|376
1629401310000|2021-08-19 19:28:30|14968.6|14967.6|14970.6|14969.6|14970.7|14969.7|14968.6|14967.6|243
1629401320000|2021-08-19 19:28:40|14970.7|14969.7|14973|14972|14973.1|14972.1|14970.4|14969.4|282
1629401330000|2021-08-19 19:28:50|14972.9|14971.9|14974.4|14973.4|14975.1|14974.1|14972.9|14971.9|238
1629401340000|2021-08-19 19:29:00|14974.1|14973.1|14973.4|14972.4|14974.4|14973.4|14972.2|14971.2|194
1629401350000|2021-08-19 19:29:10|14973.2|14972.2|14974.1|14973.1|14975|14974|14972.1|14971.1|113
1629401360000|2021-08-19 19:29:20|14973.9|14972.9|14975.9|14974.9|14976.9|14975.9|14973.9|14972.9|145
1629401370000|2021-08-19 19:29:30|14976|14975|14974.1|14973.1|14976|14975|14973|14972|166
1629401380000|2021-08-19 19:29:40|14974|14973|14973.9|14972.9|14975.5|14974.5|14972.9|14971.9|182
1629401390000|2021-08-19 19:29:50|14973.7|14972.7|14973.9|14972.9|14975.4|14974.4|14973.2|14972.2|132
1629401400000|2021-08-19 19:30:00|14973.7|14972.7|14976|14975|14976|14975|14970|14969|361
1629401410000|2021-08-19 19:30:10|14976.4|14975.4|14969.5|14968.5|14978.2|14977.2|14967.7|14966.7|487
1629401420000|2021-08-19 19:30:20|14969.2|14968.2|14970.2|14969.2|14973.2|14972.2|14968.1|14967.1|413
1629401430000|2021-08-19 19:30:30|14970.4|14969.4|14971|14970|14973.6|14972.6|14969.4|14968.4|314
1629401440000|2021-08-19 19:30:40|14970.9|14969.9|14971.2|14970.2|14973.2|14972.2|14969.7|14968.7|187
1629401450000|2021-08-19 19:30:50|14971.4|14970.4|14969.4|14968.4|14971.7|14970.7|14968.5|14967.5|221
1629401460000|2021-08-19 19:31:00|14969.2|14968.2|14970.6|14969.6|14971.1|14970.1|14966.2|14965.2|456
1629401470000|2021-08-19 19:31:10|14970.7|14969.7|14968.9|14967.9|14973.2|14972.2|14965.9|14964.9|546
1629401480000|2021-08-19 19:31:20|14968.7|14967.7|14967.1|14966.1|14969.6|14968.6|14966.5|14965.5|160
1629401490000|2021-08-19 19:31:30|14966.7|14965.7|14966.4|14965.4|14967.2|14966.2|14966|14965|75
1629401500000|2021-08-19 19:31:40|14966.5|14965.5|14967|14966|14967.6|14966.6|14964.6|14963.6|236
1629401510000|2021-08-19 19:31:50|14967.4|14966.4|14967.4|14966.4|14968.5|14967.5|14966.5|14965.5|207
1629401520000|2021-08-19 19:32:00|14967.2|14966.2|14970.9|14969.9|14971.1|14970.1|14966.6|14965.6|124
1629401530000|2021-08-19 19:32:10|14970.7|14969.7|14972.9|14971.9|14973.1|14972.1|14969.4|14968.4|214
1629401540000|2021-08-19 19:32:20|14972.7|14971.7|14973.4|14972.4|14974.4|14973.4|14971.5|14970.5|161
1629401550000|2021-08-19 19:32:30|14973.2|14972.2|14972.5|14971.5|14973.2|14972.2|14970.5|14969.5|118
1629401560000|2021-08-19 19:32:40|14972.6|14971.6|14971.1|14970.1|14973.5|14972.5|14970.5|14969.5|174
1629401570000|2021-08-19 19:32:50|14971.2|14970.2|14969.1|14968.1|14971.2|14970.2|14969|14968|121
1629401580000|2021-08-19 19:33:00|14969.2|14968.2|14966.6|14965.6|14970.6|14969.6|14966.4|14965.4|188
1629401590000|2021-08-19 19:33:10|14966.7|14965.7|14969.5|14968.5|14969.7|14968.7|14965.7|14964.7|146
1629401600000|2021-08-19 19:33:20|14969.4|14968.4|14973|14972|14973.1|14972.1|14969.2|14968.2|133
1629401610000|2021-08-19 19:33:30|14973.1|14972.1|14975.5|14974.5|14976.2|14975.2|14972.4|14971.4|209
1629401620000|2021-08-19 19:33:40|14975.2|14974.2|14975.7|14974.7|14977.4|14976.4|14974.9|14973.9|169
1629401630000|2021-08-19 19:33:50|14975.9|14974.9|14977.4|14976.4|14979.1|14978.1|14975|14974|315
1629401640000|2021-08-19 19:34:00|14977.5|14976.5|14979|14978|14979.5|14978.5|14977.2|14976.2|252
1629401650000|2021-08-19 19:34:10|14979.1|14978.1|14977.6|14976.6|14979.5|14978.5|14977.4|14976.4|129
1629401660000|2021-08-19 19:34:20|14977.5|14976.5|14975.5|14974.5|14977.6|14976.6|14975.1|14974.1|145
1629401670000|2021-08-19 19:34:30|14975.4|14974.4|14975.9|14974.9|14977.2|14976.2|14975.1|14974.1|72
1629401680000|2021-08-19 19:34:40|14975.7|14974.7|14977.5|14976.5|14978.4|14977.4|14975.7|14974.7|235
1629401690000|2021-08-19 19:34:50|14977.6|14976.6|14978.5|14977.5|14978.7|14977.7|14975.7|14974.7|239
1629401700000|2021-08-19 19:35:00|14978.4|14977.4|14981.6|14980.6|14981.7|14980.7|14977.9|14976.9|282
1629401710000|2021-08-19 19:35:10|14981.9|14980.9|14979.9|14978.9|14982.5|14981.5|14979.2|14978.2|334
1629401720000|2021-08-19 19:35:20|14979.7|14978.7|14976.5|14975.5|14980.2|14979.2|14976.2|14975.2|209
1629401730000|2021-08-19 19:35:30|14976.4|14975.4|14975.5|14974.5|14977.4|14976.4|14975.5|14974.5|220
1629401740000|2021-08-19 19:35:40|14975.2|14974.2|14973.9|14972.9|14975.6|14974.6|14972.5|14971.5|269
1629401750000|2021-08-19 19:35:50|14973.7|14972.7|14975.9|14974.9|14976|14975|14973|14972|199
1629401760000|2021-08-19 19:36:00|14976|14975|14977.7|14976.7|14978.1|14977.1|14975|14974|228
1629401770000|2021-08-19 19:36:10|14977.9|14976.9|14978.6|14977.6|14978.9|14977.9|14976.1|14975.1|119
1629401780000|2021-08-19 19:36:20|14978.5|14977.5|14979.9|14978.9|14982.1|14981.1|14978.4|14977.4|278
1629401790000|2021-08-19 19:36:30|14980|14979|14976.7|14975.7|14980.1|14979.1|14976.6|14975.6|252
1629401800000|2021-08-19 19:36:40|14976.9|14975.9|14974.9|14973.9|14976.9|14975.9|14974.1|14973.1|256
1629401810000|2021-08-19 19:36:50|14975.1|14974.1|14975.1|14974.1|14975.9|14974.9|14974.4|14973.4|140
1629401820000|2021-08-19 19:37:00|14975.4|14974.4|14968.2|14967.2|14976.7|14975.7|14967.9|14966.9|320
1629401830000|2021-08-19 19:37:10|14968.1|14967.1|14967.6|14966.6|14970.5|14969.5|14967.6|14966.6|493
1629401840000|2021-08-19 19:37:20|14967.5|14966.5|14963.9|14962.9|14969.1|14968.1|14963.1|14962.1|501
1629401850000|2021-08-19 19:37:30|14964.4|14963.4|14967.5|14966.5|14968.4|14967.4|14964.4|14963.4|472
1629401860000|2021-08-19 19:37:40|14967.6|14966.6|14968.1|14967.1|14970|14969|14967.6|14966.6|305
1629401870000|2021-08-19 19:37:50|14967.9|14966.9|14965.4|14964.4|14969.4|14968.4|14964.6|14963.6|147
1629401880000|2021-08-19 19:38:00|14965.5|14964.5|14964.6|14963.6|14967|14966|14963|14962|387
1629401890000|2021-08-19 19:38:10|14964.1|14963.1|14963.6|14962.6|14964.5|14963.5|14961.2|14960.2|250
1629401900000|2021-08-19 19:38:20|14963.5|14962.5|14959.4|14958.4|14963.7|14962.7|14957.7|14956.7|427
1629401910000|2021-08-19 19:38:30|14959.6|14958.6|14958.1|14957.1|14959.7|14958.7|14957.7|14956.7|241
1629401920000|2021-08-19 19:38:40|14958.4|14957.4|14957.6|14956.6|14960.1|14959.1|14957.5|14956.5|291
1629401930000|2021-08-19 19:38:50|14957.7|14956.7|14959.1|14958.1|14959.6|14958.6|14957.6|14956.6|289
1629401940000|2021-08-19 19:39:00|14959|14958|14961.4|14960.4|14961.6|14960.6|14958.4|14957.4|345
1629401950000|2021-08-19 19:39:10|14961.1|14960.1|14957.1|14956.1|14961.6|14960.6|14956.6|14955.6|266
1629401960000|2021-08-19 19:39:20|14957|14956|14957.6|14956.6|14960.5|14959.5|14957|14956|210
1629401970000|2021-08-19 19:39:30|14958.2|14957.2|14956.7|14955.7|14958.9|14957.9|14956.5|14955.5|113
1629401980000|2021-08-19 19:39:40|14956.6|14955.6|14951.6|14950.6|14957.1|14956.1|14951.5|14950.5|358
1629401990000|2021-08-19 19:39:50|14951.4|14950.4|14953.5|14952.5|14953.9|14952.9|14951.1|14950.1|302
1629402000000|2021-08-19 19:40:00|14953.6|14952.6|14953.2|14952.2|14954.7|14953.7|14952.4|14951.4|247
1629402010000|2021-08-19 19:40:10|14953.4|14952.4|14953.9|14952.9|14954.5|14953.5|14951.6|14950.6|229
1629402020000|2021-08-19 19:40:20|14953.6|14952.6|14942.6|14941.6|14954.1|14953.1|14942.2|14941.2|643
1629402030000|2021-08-19 19:40:30|14942.5|14941.5|14942.2|14941.2|14945.1|14944.1|14941|14940|386
1629402040000|2021-08-19 19:40:40|14942.1|14941.1|14938.9|14937.9|14942.4|14941.4|14937.6|14936.6|432
1629402050000|2021-08-19 19:40:50|14938.5|14937.5|14940.9|14939.9|14941.1|14940.1|14937.9|14936.9|312
1629402060000|2021-08-19 19:41:00|14940.7|14939.7|14941.2|14940.2|14941.7|14940.7|14936.5|14935.5|625
1629402070000|2021-08-19 19:41:10|14941.4|14940.4|14939.9|14938.9|14942.7|14941.7|14937.1|14936.1|474
1629402080000|2021-08-19 19:41:20|14939.7|14938.7|14936.9|14935.9|14940.7|14939.7|14934.7|14933.7|408
1629402090000|2021-08-19 19:41:30|14936.6|14935.6|14937.1|14936.1|14938.5|14937.5|14934.2|14933.2|400
1629402100000|2021-08-19 19:41:40|14937|14936|14937.1|14936.1|14939|14938|14935.9|14934.9|359
1629402110000|2021-08-19 19:41:50|14936.9|14935.9|14937.2|14936.2|14938.6|14937.6|14936.5|14935.5|231
1629402120000|2021-08-19 19:42:00|14937.1|14936.1|14937.4|14936.4|14938.4|14937.4|14936.1|14935.1|222
1629402130000|2021-08-19 19:42:10|14937.5|14936.5|14936.9|14935.9|14939.2|14938.2|14936.9|14935.9|152
1629402140000|2021-08-19 19:42:20|14937.1|14936.1|14935.7|14934.7|14938.1|14937.1|14934.4|14933.4|126
1629402150000|2021-08-19 19:42:30|14935.5|14934.5|14934.7|14933.7|14937.2|14936.2|14934.6|14933.6|241
1629402160000|2021-08-19 19:42:40|14934.9|14933.9|14935.2|14934.2|14937.4|14936.4|14933.5|14932.5|396
1629402170000|2021-08-19 19:42:50|14935.4|14934.4|14937.9|14936.9|14938.1|14937.1|14935.4|14934.4|151
1629402180000|2021-08-19 19:43:00|14938|14937|14943.6|14942.6|14944|14943|14936.6|14935.6|390
1629402190000|2021-08-19 19:43:10|14943.5|14942.5|14942.2|14941.2|14944.1|14943.1|14941.1|14940.1|307
1629402200000|2021-08-19 19:43:20|14942.4|14941.4|14944|14943|14944.2|14943.2|14942.4|14941.4|166
1629402210000|2021-08-19 19:43:30|14944.1|14943.1|14944|14943|14944.2|14943.2|14941.9|14940.9|251
1629402220000|2021-08-19 19:43:40|14944.6|14943.6|14944.1|14943.1|14944.7|14943.7|14943.5|14942.5|130
1629402230000|2021-08-19 19:43:50|14944|14943|14943.6|14942.6|14944.5|14943.5|14943.5|14942.5|88
1629402240000|2021-08-19 19:44:00|14943.5|14942.5|14942|14941|14944.1|14943.1|14941.4|14940.4|190
1629402250000|2021-08-19 19:44:10|14942.1|14941.1|14943|14942|14944.2|14943.2|14941|14940|236
1629402260000|2021-08-19 19:44:20|14943.1|14942.1|14945.6|14944.6|14946.4|14945.4|14942.6|14941.6|198
1629402270000|2021-08-19 19:44:30|14945.5|14944.5|14945.5|14944.5|14946.6|14945.6|14943.7|14942.7|252
1629402280000|2021-08-19 19:44:40|14945.9|14944.9|14947|14946|14948.4|14947.4|14945.6|14944.6|159
1629402290000|2021-08-19 19:44:50|14947.1|14946.1|14947|14946|14947.2|14946.2|14945.4|14944.4|91
1629402300000|2021-08-19 19:45:00|14946.9|14945.9|14943.5|14942.5|14946.9|14945.9|14942.7|14941.7|293
1629402310000|2021-08-19 19:45:10|14943.4|14942.4|14941.1|14940.1|14943.4|14942.4|14940.9|14939.9|286
1629402320000|2021-08-19 19:45:20|14940.5|14939.5|14934.6|14933.6|14940.5|14939.5|14934.6|14933.6|285
1629402330000|2021-08-19 19:45:30|14934.7|14933.7|14937.5|14936.5|14937.7|14936.7|14934.7|14933.7|202
1629402340000|2021-08-19 19:45:40|14937.6|14936.6|14936.4|14935.4|14937.6|14936.6|14935.4|14934.4|136
1629402350000|2021-08-19 19:45:50|14936.2|14935.2|14937.4|14936.4|14937.7|14936.7|14935.9|14934.9|79
1629402360000|2021-08-19 19:46:00|14937.2|14936.2|14940.7|14939.7|14941.1|14940.1|14937|14936|272
1629402370000|2021-08-19 19:46:10|14940.6|14939.6|14941.4|14940.4|14943.1|14942.1|14940.1|14939.1|153
1629402380000|2021-08-19 19:46:20|14941.2|14940.2|14939.9|14938.9|14941.9|14940.9|14939.6|14938.6|118
1629402390000|2021-08-19 19:46:30|14940.6|14939.6|14937.6|14936.6|14941.6|14940.6|14937.6|14936.6|95
1629402400000|2021-08-19 19:46:40|14937.4|14936.4|14928|14927|14937.4|14936.4|14927.4|14926.4|539
1629402410000|2021-08-19 19:46:50|14927.9|14926.9|14930.1|14929.1|14931.9|14930.9|14927.7|14926.7|392
1629402420000|2021-08-19 19:47:00|14930|14929|14933|14932|14933.9|14932.9|14930|14929|335
1629402430000|2021-08-19 19:47:10|14932.9|14931.9|14933.6|14932.6|14934.1|14933.1|14931.9|14930.9|260
1629402440000|2021-08-19 19:47:20|14933.7|14932.7|14934.1|14933.1|14934.1|14933.1|14932.4|14931.4|137
1629402450000|2021-08-19 19:47:30|14934.2|14933.2|14929.1|14928.1|14934.2|14933.2|14928.4|14927.4|218
1629402460000|2021-08-19 19:47:40|14929|14928|14930.4|14929.4|14931.4|14930.4|14927.4|14926.4|159
1629402470000|2021-08-19 19:47:50|14930.5|14929.5|14931.6|14930.6|14933.1|14932.1|14930.5|14929.5|135
1629402480000|2021-08-19 19:48:00|14931.5|14930.5|14931.6|14930.6|14932.9|14931.9|14931|14930|178
1629402490000|2021-08-19 19:48:10|14931.5|14930.5|14936.4|14935.4|14936.6|14935.6|14931.1|14930.1|218
1629402500000|2021-08-19 19:48:20|14936.5|14935.5|14939.1|14938.1|14939.2|14938.2|14935.6|14934.6|234
1629402510000|2021-08-19 19:48:30|14938.2|14937.2|14936.9|14935.9|14938.6|14937.6|14935.9|14934.9|111
1629402520000|2021-08-19 19:48:40|14936.7|14935.7|14935.4|14934.4|14937.4|14936.4|14934.6|14933.6|85
1629402530000|2021-08-19 19:48:50|14935.5|14934.5|14936.6|14935.6|14937.1|14936.1|14935|14934|81
1629402540000|2021-08-19 19:49:00|14936.7|14935.7|14936.4|14935.4|14937.4|14936.4|14935.9|14934.9|232
1629402550000|2021-08-19 19:49:10|14936.2|14935.2|14938|14937|14938.4|14937.4|14936.2|14935.2|163
1629402560000|2021-08-19 19:49:20|14938.1|14937.1|14935.4|14934.4|14938.1|14937.1|14934.7|14933.7|283
1629402570000|2021-08-19 19:49:30|14936.1|14935.1|14938.9|14937.9|14940.2|14939.2|14934.4|14933.4|301
1629402580000|2021-08-19 19:49:40|14939|14938|14937.6|14936.6|14939.6|14938.6|14937.6|14936.6|67
1629402590000|2021-08-19 19:49:50|14937.4|14936.4|14937.9|14936.9|14938.9|14937.9|14935.2|14934.2|164
1629402600000|2021-08-19 19:50:00|14937.7|14936.7|14939.1|14938.1|14940.6|14939.6|14932.7|14931.7|752
1629402610000|2021-08-19 19:50:10|14939|14938|14938.4|14937.4|14940.5|14939.5|14936|14935|262
1629402620000|2021-08-19 19:50:20|14938.2|14937.2|14946.6|14945.6|14948.2|14947.2|14936.4|14935.4|653
1629402630000|2021-08-19 19:50:30|14946.7|14945.7|14947.1|14946.1|14948.9|14947.9|14944.1|14943.1|367
1629402640000|2021-08-19 19:50:40|14947|14946|14943.5|14942.5|14948.6|14947.6|14942.4|14941.4|321
1629402650000|2021-08-19 19:50:50|14943.6|14942.6|14941.1|14940.1|14944.4|14943.4|14941|14940|213
1629402660000|2021-08-19 19:51:00|14941.2|14940.2|14941.1|14940.1|14941.4|14940.4|14939.1|14938.1|408
1629402670000|2021-08-19 19:51:10|14941|14940|14939.9|14938.9|14941.7|14940.7|14938.7|14937.7|377
1629402680000|2021-08-19 19:51:20|14940.2|14939.2|14939.6|14938.6|14941.7|14940.7|14939.6|14938.6|317
1629402690000|2021-08-19 19:51:30|14939.2|14938.2|14931.1|14930.1|14940.1|14939.1|14931.1|14930.1|532
1629402700000|2021-08-19 19:51:40|14930.9|14929.9|14932|14931|14933.5|14932.5|14930.6|14929.6|298
1629402710000|2021-08-19 19:51:50|14931.9|14930.9|14927.9|14926.9|14933.4|14932.4|14926.6|14925.6|387
1629402720000|2021-08-19 19:52:00|14927.5|14926.5|14922.2|14921.2|14927.5|14926.5|14921|14920|761
1629402730000|2021-08-19 19:52:10|14921.7|14920.7|14925.5|14924.5|14925.5|14924.5|14921.7|14920.7|270
1629402740000|2021-08-19 19:52:20|14925.4|14924.4|14923.6|14922.6|14926.6|14925.6|14922.1|14921.1|327
1629402750000|2021-08-19 19:52:30|14923.4|14922.4|14925.9|14924.9|14926.2|14925.2|14923.2|14922.2|208
1629402760000|2021-08-19 19:52:40|14926.1|14925.1|14923.1|14922.1|14926.2|14925.2|14921.6|14920.6|479
1629402770000|2021-08-19 19:52:50|14923|14922|14932|14931|14932.5|14931.5|14922.9|14921.9|375
1629402780000|2021-08-19 19:53:00|14931.7|14930.7|14932|14931|14933.7|14932.7|14930.6|14929.6|350
1629402790000|2021-08-19 19:53:10|14931.9|14930.9|14929.4|14928.4|14933.5|14932.5|14929.1|14928.1|188
1629402800000|2021-08-19 19:53:20|14929.5|14928.5|14927.5|14926.5|14931.4|14930.4|14926.7|14925.7|289
1629402810000|2021-08-19 19:53:30|14927.6|14926.6|14927.2|14926.2|14928.4|14927.4|14926.9|14925.9|146
1629402820000|2021-08-19 19:53:40|14927.4|14926.4|14927.5|14926.5|14928.2|14927.2|14927.1|14926.1|110
1629402830000|2021-08-19 19:53:50|14927.7|14926.7|14928.1|14927.1|14930.6|14929.6|14927.5|14926.5|328
1629402840000|2021-08-19 19:54:00|14928|14927|14930.4|14929.4|14932.7|14931.7|14926.7|14925.7|498
1629402850000|2021-08-19 19:54:10|14930.2|14929.2|14929.2|14928.2|14930.9|14929.9|14929|14928|207
1629402860000|2021-08-19 19:54:20|14929.4|14928.4|14931.1|14930.1|14932|14931|14928.7|14927.7|251
1629402870000|2021-08-19 19:54:30|14931.2|14930.2|14932|14931|14933.1|14932.1|14930.9|14929.9|142
1629402880000|2021-08-19 19:54:40|14932.1|14931.1|14934|14933|14934.1|14933.1|14932|14931|362
1629402890000|2021-08-19 19:54:50|14933.9|14932.9|14926.5|14925.5|14933.9|14932.9|14925.2|14924.2|599
1629402900000|2021-08-19 19:55:00|14926.4|14925.4|14931.1|14930.1|14931.1|14930.1|14924.9|14923.9|584
1629402910000|2021-08-19 19:55:10|14931|14930|14922|14921|14933.4|14932.4|14919.5|14918.5|690
1629402920000|2021-08-19 19:55:20|14922.1|14921.1|14924.5|14923.5|14924.5|14923.5|14919.4|14918.4|481
1629402930000|2021-08-19 19:55:30|14924.4|14923.4|14926.1|14925.1|14927.6|14926.6|14921.7|14920.7|472
1629402940000|2021-08-19 19:55:40|14926.4|14925.4|14921.7|14920.7|14926.4|14925.4|14921.7|14920.7|205
1629402950000|2021-08-19 19:55:50|14920.9|14919.9|14921.6|14920.6|14923.1|14922.1|14920.2|14919.2|319
1629402960000|2021-08-19 19:56:00|14921.5|14920.5|14918.9|14917.9|14925|14924|14918.7|14917.7|359
1629402970000|2021-08-19 19:56:10|14918.7|14917.7|14922.1|14921.1|14922.6|14921.6|14917.2|14916.2|395
1629402980000|2021-08-19 19:56:20|14922|14921|14919.2|14918.2|14922.9|14921.9|14918.1|14917.1|256
1629402990000|2021-08-19 19:56:30|14919.4|14918.4|14918.6|14917.6|14919.4|14918.4|14916.9|14915.9|219
1629403000000|2021-08-19 19:56:40|14918.7|14917.7|14917.7|14916.7|14919.1|14918.1|14916.5|14915.5|189
1629403010000|2021-08-19 19:56:50|14917.6|14916.6|14918.4|14917.4|14919.4|14918.4|14916.6|14915.6|495
1629403020000|2021-08-19 19:57:00|14918.5|14917.5|14921.4|14920.4|14921.6|14920.6|14917.1|14916.1|464
1629403030000|2021-08-19 19:57:10|14921|14920|14919.7|14918.7|14921.4|14920.4|14919.4|14918.4|205
1629403040000|2021-08-19 19:57:20|14919.4|14918.4|14918.1|14917.1|14919.4|14918.4|14916|14915|333
1629403050000|2021-08-19 19:57:30|14918|14917|14920.6|14919.6|14920.7|14919.7|14918|14917|243
1629403060000|2021-08-19 19:57:40|14920.7|14919.7|14920.2|14919.2|14921.2|14920.2|14918.2|14917.2|338
1629403070000|2021-08-19 19:57:50|14920|14919|14919.4|14918.4|14921|14920|14918.7|14917.7|229
1629403080000|2021-08-19 19:58:00|14919.5|14918.5|14918.1|14917.1|14919.5|14918.5|14917.5|14916.5|258
1629403090000|2021-08-19 19:58:10|14918.2|14917.2|14916.6|14915.6|14918.5|14917.5|14916.5|14915.5|199
1629403100000|2021-08-19 19:58:20|14916.7|14915.7|14918.1|14917.1|14918.4|14917.4|14916|14915|291
1629403110000|2021-08-19 19:58:30|14918.4|14917.4|14919.5|14918.5|14919.5|14918.5|14917.2|14916.2|379
1629403120000|2021-08-19 19:58:40|14919.4|14918.4|14921|14920|14921.5|14920.5|14918.5|14917.5|378
1629403130000|2021-08-19 19:58:50|14921.1|14920.1|14921.9|14920.9|14922.2|14921.2|14917.5|14916.5|474
1629403140000|2021-08-19 19:59:00|14921.6|14920.6|14924.1|14923.1|14924.2|14923.2|14919.9|14918.9|507
1629403150000|2021-08-19 19:59:10|14924|14923|14923.6|14922.6|14924.2|14923.2|14923|14922|281
1629403160000|2021-08-19 19:59:20|14923.7|14922.7|14922.2|14921.2|14924.1|14923.1|14920.9|14919.9|424
1629403170000|2021-08-19 19:59:30|14922.4|14921.4|14926.5|14925.5|14926.5|14925.5|14921.4|14920.4|715
1629403180000|2021-08-19 19:59:40|14926.4|14925.4|14931.4|14930.4|14932|14931|14926.1|14925.1|945
1629403190000|2021-08-19 19:59:50|14930.5|14929.5|14931.6|14930.6|14938.1|14937.1|14929.1|14928.1|1700
1629403200000|2021-08-19 20:00:00|14930.7|14929.7|14938.5|14936.5|14938.6|14936.6|14930.7|14928.7|766
1629403210000|2021-08-19 20:00:10|14938.4|14936.4|14937.6|14935.6|14941.4|14939.4|14935.9|14933.9|425
1629403220000|2021-08-19 20:00:20|14937.5|14935.5|14938.4|14936.4|14940.5|14938.5|14937|14935|193
1629403230000|2021-08-19 20:00:30|14938.2|14936.2|14938.7|14936.7|14940.5|14938.5|14936.7|14934.7|220
1629403240000|2021-08-19 20:00:40|14938.6|14936.6|14938.9|14936.9|14940.4|14938.4|14938.2|14936.2|189
1629403250000|2021-08-19 20:00:50|14938.4|14936.4|14936.6|14934.6|14939.6|14937.6|14935.9|14933.9|121
1629403260000|2021-08-19 20:01:00|14937.7|14935.7|14937.9|14935.9|14938.2|14936.2|14937.1|14935.1|128
1629403270000|2021-08-19 20:01:10|14938|14936|14935.2|14933.2|14938.6|14936.6|14934.9|14932.9|142
1629403280000|2021-08-19 20:01:20|14935|14933|14935.9|14933.9|14937.7|14935.7|14935|14933|130
1629403290000|2021-08-19 20:01:30|14935.7|14933.7|14937.6|14935.6|14937.7|14935.7|14935.5|14933.5|159
1629403300000|2021-08-19 20:01:40|14937.5|14935.5|14937.7|14935.7|14939.7|14937.7|14937.1|14935.1|149
1629403310000|2021-08-19 20:01:50|14937.6|14935.6|14937.7|14935.7|14940.7|14938.7|14937.5|14935.5|188
1629403320000|2021-08-19 20:02:00|14937.9|14935.9|14938.2|14936.2|14939.2|14937.2|14937.4|14935.4|93
1629403330000|2021-08-19 20:02:10|14938.4|14936.4|14936.1|14934.1|14939.5|14937.5|14935.2|14933.2|174
1629403340000|2021-08-19 20:02:20|14936.2|14934.2|14936.6|14934.6|14936.6|14934.6|14935|14933|63
1629403350000|2021-08-19 20:02:30|14936.1|14934.1|14937.1|14935.1|14937.1|14935.1|14935|14933|57
1629403360000|2021-08-19 20:02:40|14937|14935|14936.9|14934.9|14937|14935|14935.4|14933.4|106
1629403370000|2021-08-19 20:02:50|14936.6|14934.6|14936.9|14934.9|14938.6|14936.6|14936.6|14934.6|135
1629403380000|2021-08-19 20:03:00|14936.4|14934.4|14934.1|14932.1|14936.5|14934.5|14934|14932|94
1629403390000|2021-08-19 20:03:10|14933.6|14931.6|14935.5|14933.5|14936.5|14934.5|14933.6|14931.6|96
1629403400000|2021-08-19 20:03:20|14935.4|14933.4|14933.7|14931.7|14935.4|14933.4|14933.7|14931.7|76
1629403410000|2021-08-19 20:03:30|14933.9|14931.9|14934.4|14932.4|14936.4|14934.4|14933.9|14931.9|76
1629403420000|2021-08-19 20:03:40|14934.5|14932.5|14934.9|14932.9|14935|14933|14933.6|14931.6|84
1629403430000|2021-08-19 20:03:50|14934.7|14932.7|14934.1|14932.1|14934.9|14932.9|14934|14932|46
1629403440000|2021-08-19 20:04:00|14934|14932|14937.1|14935.1|14937.1|14935.1|14934|14932|110
1629403450000|2021-08-19 20:04:10|14937.9|14935.9|14935.6|14933.6|14938|14936|14935.6|14933.6|78
1629403460000|2021-08-19 20:04:20|14935.5|14933.5|14935.5|14933.5|14935.6|14933.6|14934.9|14932.9|76
1629403470000|2021-08-19 20:04:30|14935.2|14933.2|14934.9|14932.9|14935.4|14933.4|14934.1|14932.1|60
1629403480000|2021-08-19 20:04:40|14934.6|14932.6|14934.5|14932.5|14935|14933|14933.7|14931.7|64
1629403490000|2021-08-19 20:04:50|14934.2|14932.2|14936.1|14934.1|14936.4|14934.4|14933.9|14931.9|114
1629403500000|2021-08-19 20:05:00|14936.4|14934.4|14935.2|14933.2|14938.4|14936.4|14935.1|14933.1|121
1629403510000|2021-08-19 20:05:10|14936.1|14934.1|14935.6|14933.6|14936.4|14934.4|14935.4|14933.4|77
1629403520000|2021-08-19 20:05:20|14935.5|14933.5|14935.6|14933.6|14936.2|14934.2|14935.4|14933.4|42
1629403530000|2021-08-19 20:05:30|14936.1|14934.1|14935.1|14933.1|14936.1|14934.1|14934.7|14932.7|24
1629403540000|2021-08-19 20:05:40|14935.2|14933.2|14936.4|14934.4|14936.4|14934.4|14935.2|14933.2|28
1629403550000|2021-08-19 20:05:50|14936.5|14934.5|14939.9|14937.9|14939.9|14937.9|14936.5|14934.5|69
1629403560000|2021-08-19 20:06:00|14939.4|14937.4|14938.4|14936.4|14939.9|14937.9|14938.4|14936.4|37
1629403570000|2021-08-19 20:06:10|14938.1|14936.1|14939.6|14937.6|14939.6|14937.6|14937.2|14935.2|69
1629403580000|2021-08-19 20:06:20|14940.1|14938.1|14941.9|14939.9|14942.4|14940.4|14939.5|14937.5|121
1629403590000|2021-08-19 20:06:30|14942|14940|14942.2|14940.2|14942.7|14940.7|14941.9|14939.9|45
1629403600000|2021-08-19 20:06:40|14942.4|14940.4|14942.6|14940.6|14943|14941|14942|14940|113
1629403610000|2021-08-19 20:06:50|14942.7|14940.7|14941.9|14939.9|14943.1|14941.1|14941.2|14939.2|85
1629403620000|2021-08-19 20:07:00|14941.6|14939.6|14942.2|14940.2|14942.7|14940.7|14941.4|14939.4|47
1629403630000|2021-08-19 20:07:10|14942.4|14940.4|14943.6|14941.6|14944.2|14942.2|14942.4|14940.4|54
1629403640000|2021-08-19 20:07:20|14943.5|14941.5|14944.5|14942.5|14944.6|14942.6|14943.4|14941.4|32
1629403650000|2021-08-19 20:07:30|14944.4|14942.4|14944.6|14942.6|14944.7|14942.7|14943.5|14941.5|37
1629403660000|2021-08-19 20:07:40|14944.5|14942.5|14942.7|14940.7|14945.2|14943.2|14941.9|14939.9|94
1629403670000|2021-08-19 20:07:50|14942.6|14940.6|14943.7|14941.7|14944.7|14942.7|14942.6|14940.6|45
1629403680000|2021-08-19 20:08:00|14943.9|14941.9|14944.7|14942.7|14945|14943|14943.9|14941.9|28
1629403690000|2021-08-19 20:08:10|14945|14943|14944.9|14942.9|14945.4|14943.4|14943.6|14941.6|51
1629403700000|2021-08-19 20:08:20|14945|14943|14945.4|14943.4|14945.6|14943.6|14944.7|14942.7|37
1629403710000|2021-08-19 20:08:30|14945.5|14943.5|14945.6|14943.6|14946.1|14944.1|14944.7|14942.7|45
1629403720000|2021-08-19 20:08:40|14945.5|14943.5|14946.5|14944.5|14946.5|14944.5|14945.1|14943.1|30
1629403730000|2021-08-19 20:08:50|14946.4|14944.4|14946.1|14944.1|14946.4|14944.4|14944.6|14942.6|66
1629403740000|2021-08-19 20:09:00|14946|14944|14945.1|14943.1|14946.4|14944.4|14944.9|14942.9|59
1629403750000|2021-08-19 20:09:10|14945.4|14943.4|14945.1|14943.1|14945.4|14943.4|14944.7|14942.7|19
1629403760000|2021-08-19 20:09:20|14945.9|14943.9|14946.5|14944.5|14947.4|14945.4|14945.6|14943.6|38
1629403770000|2021-08-19 20:09:30|14946.6|14944.6|14947.1|14945.1|14948|14946|14946.6|14944.6|55
1629403780000|2021-08-19 20:09:40|14947.2|14945.2|14948.1|14946.1|14948.4|14946.4|14947.2|14945.2|47
1629403790000|2021-08-19 20:09:50|14948.2|14946.2|14948.6|14946.6|14949|14947|14947.6|14945.6|58
1629403800000|2021-08-19 20:10:00|14948.7|14946.7|14950.6|14948.6|14950.6|14948.6|14948.1|14946.1|221
1629403810000|2021-08-19 20:10:10|14950.4|14948.4|14951.1|14949.1|14951.6|14949.6|14950.1|14948.1|111
1629403820000|2021-08-19 20:10:20|14951.4|14949.4|14950.1|14948.1|14951.4|14949.4|14949.9|14947.9|57
1629403830000|2021-08-19 20:10:30|14949.9|14947.9|14950.6|14948.6|14951.4|14949.4|14949.2|14947.2|64
1629403840000|2021-08-19 20:10:40|14949.4|14947.4|14950|14948|14950.2|14948.2|14949.4|14947.4|39
1629403850000|2021-08-19 20:10:50|14950.1|14948.1|14950.7|14948.7|14951.2|14949.2|14950.1|14948.1|33
1629403860000|2021-08-19 20:11:00|14950.6|14948.6|14950|14948|14950.9|14948.9|14949.5|14947.5|47
1629403870000|2021-08-19 20:11:10|14950.1|14948.1|14950.4|14948.4|14951.2|14949.2|14949.6|14947.6|42
1629403880000|2021-08-19 20:11:20|14950.2|14948.2|14950.9|14948.9|14951.5|14949.5|14950.2|14948.2|16
1629403890000|2021-08-19 20:11:30|14950.7|14948.7|14950.6|14948.6|14951.5|14949.5|14950.6|14948.6|40
1629403900000|2021-08-19 20:11:40|14950.5|14948.5|14950.6|14948.6|14951|14949|14950|14948|19
1629403910000|2021-08-19 20:11:50|14950.5|14948.5|14949.6|14947.6|14950.6|14948.6|14949.6|14947.6|28
1629403920000|2021-08-19 20:12:00|14949.7|14947.7|14951.5|14949.5|14951.5|14949.5|14949.7|14947.7|42
1629403930000|2021-08-19 20:12:10|14951.6|14949.6|14951.1|14949.1|14951.6|14949.6|14951.1|14949.1|31
1629403940000|2021-08-19 20:12:20|14951.2|14949.2|14951|14949|14951.2|14949.2|14950.6|14948.6|18
1629403950000|2021-08-19 20:12:30|14951.1|14949.1|14950.2|14948.2|14951.4|14949.4|14949.9|14947.9|79
1629403960000|2021-08-19 20:12:40|14950.5|14948.5|14949.6|14947.6|14950.6|14948.6|14949.2|14947.2|68
1629403970000|2021-08-19 20:12:50|14949.7|14947.7|14950.5|14948.5|14950.7|14948.7|14949.7|14947.7|32
1629403980000|2021-08-19 20:13:00|14950.4|14948.4|14951.4|14949.4|14951.7|14949.7|14950.2|14948.2|49
1629403990000|2021-08-19 20:13:10|14950.9|14948.9|14950.4|14948.4|14951.1|14949.1|14950.4|14948.4|44
1629404000000|2021-08-19 20:13:20|14950.2|14948.2|14951|14949|14951|14949|14950.1|14948.1|20
1629404010000|2021-08-19 20:13:30|14950.9|14948.9|14950.1|14948.1|14951.1|14949.1|14950.1|14948.1|53
1629404020000|2021-08-19 20:13:40|14950|14948|14948.4|14946.4|14950.7|14948.7|14948.4|14946.4|64
1629404030000|2021-08-19 20:13:50|14948.5|14946.5|14950|14948|14950.2|14948.2|14948.2|14946.2|40
1629404040000|2021-08-19 20:14:00|14949.9|14947.9|14949.2|14947.2|14950|14948|14948.4|14946.4|33
1629404050000|2021-08-19 20:14:10|14949.4|14947.4|14948.1|14946.1|14949.6|14947.6|14948.1|14946.1|75
1629404060000|2021-08-19 20:14:20|14948.2|14946.2|14948.1|14946.1|14948.4|14946.4|14947.4|14945.4|75
1629404070000|2021-08-19 20:14:30|14947.9|14945.9|14946.7|14944.7|14947.9|14945.9|14946.6|14944.6|68
1629404080000|2021-08-19 20:14:40|14946.9|14944.9|14944.6|14942.6|14946.9|14944.9|14943.7|14941.7|133
1629404090000|2021-08-19 20:14:50|14944.5|14942.5|14942.2|14940.2|14944.7|14942.7|14942.1|14940.1|102
1629404100000|2021-08-19 20:15:00|14942.4|14940.4|14945|14943|14945.6|14943.6|14942.4|14940.4|27
1629404110000|2021-08-19 20:15:10|14944.9|14942.9|14944.2|14942.2|14945|14943|14944|14942|5
1629404120000|2021-08-19 20:15:20|14944.4|14942.4|14944.1|14942.1|14944.4|14942.4|14943.5|14941.5|24
1629404130000|2021-08-19 20:15:30|14943.9|14941.9|14945.4|14943.4|14945.6|14943.6|14943.7|14941.7|26
1629404140000|2021-08-19 20:15:40|14945.5|14943.5|14945.6|14943.6|14945.6|14943.6|14945.4|14943.4|1
1629404150000|2021-08-19 20:15:50|14945.5|14943.5|14945|14943|14945.6|14943.6|14945|14943|4
1629404160000|2021-08-19 20:16:00|14945.1|14943.1|14945|14943|14945.4|14943.4|14945|14943|2
1629404170000|2021-08-19 20:16:10|14945.1|14943.1|14947.1|14945.1|14947.5|14945.5|14945.1|14943.1|38
1629404180000|2021-08-19 20:16:20|14947|14945|14947.9|14945.9|14948.1|14946.1|14947|14945|34
1629404190000|2021-08-19 20:16:30|14948|14946|14949.4|14947.4|14949.9|14947.9|14948|14946|31
1629404200000|2021-08-19 20:16:40|14949.5|14947.5|14949.4|14947.4|14949.6|14947.6|14949.1|14947.1|9
1629404210000|2021-08-19 20:16:50|14948.9|14946.9|14949|14947|14949.4|14947.4|14948.2|14946.2|10
1629404220000|2021-08-19 20:17:00|14948.7|14946.7|14948.9|14946.9|14949.4|14947.4|14948.4|14946.4|30
1629404230000|2021-08-19 20:17:10|14949.4|14947.4|14948.1|14946.1|14949.4|14947.4|14948|14946|20
1629404240000|2021-08-19 20:17:20|14948.2|14946.2|14948.1|14946.1|14948.4|14946.4|14948|14946|1
1629404250000|2021-08-19 20:17:30|14948.2|14946.2|14948.9|14946.9|14948.9|14946.9|14948.1|14946.1|3
1629404260000|2021-08-19 20:17:40|14949|14947|14948.7|14946.7|14949.4|14947.4|14948.7|14946.7|11
1629404270000|2021-08-19 20:17:50|14948.6|14946.6|14947.6|14945.6|14948.6|14946.6|14947.4|14945.4|16
1629404280000|2021-08-19 20:18:00|14947.7|14945.7|14947.6|14945.6|14948|14946|14947.6|14945.6|3
1629404290000|2021-08-19 20:18:10|14947.5|14945.5|14945.1|14943.1|14947.5|14945.5|14945.1|14943.1|14
1629404300000|2021-08-19 20:18:20|14945|14943|14945.1|14943.1|14945.7|14943.7|14945|14943|6
1629404310000|2021-08-19 20:18:30|14945.2|14943.2|14944.1|14942.1|14945.4|14943.4|14943.5|14941.5|37
1629404320000|2021-08-19 20:18:40|14943.9|14941.9|14941.6|14939.6|14944.1|14942.1|14941.6|14939.6|54
1629404330000|2021-08-19 20:18:50|14941.5|14939.5|14941.7|14939.7|14942.1|14940.1|14941.2|14939.2|17
1629404340000|2021-08-19 20:19:00|14941.9|14939.9|14942.6|14940.6|14942.6|14940.6|14941.7|14939.7|19
1629404350000|2021-08-19 20:19:10|14942.7|14940.7|14942|14940|14942.7|14940.7|14942|14940|11
1629404360000|2021-08-19 20:19:20|14941.4|14939.4|14941.6|14939.6|14941.9|14939.9|14941.2|14939.2|29
1629404370000|2021-08-19 20:19:30|14941.5|14939.5|14941.5|14939.5|14941.6|14939.6|14941.5|14939.5|1
1629404380000|2021-08-19 20:19:40|14941.2|14939.2|14941.4|14939.4|14941.7|14939.7|14941.2|14939.2|13
1629404390000|2021-08-19 20:19:50|14941.5|14939.5|14941.4|14939.4|14941.6|14939.6|14941.2|14939.2|11
1629404400000|2021-08-19 20:20:00|14941.5|14939.5|14941.1|14939.1|14942|14940|14941|14939|28
1629404410000|2021-08-19 20:20:10|14941|14939|14941.2|14939.2|14941.4|14939.4|14941|14939|4
1629404420000|2021-08-19 20:20:20|14941.7|14939.7|14942.1|14940.1|14942.2|14940.2|14941.7|14939.7|21
1629404430000|2021-08-19 20:20:30|14942|14940|14941.9|14939.9|14942|14940|14941.9|14939.9|2
1629404440000|2021-08-19 20:20:40|14941.7|14939.7|14940.6|14938.6|14941.7|14939.7|14940|14938|74
1629404450000|2021-08-19 20:20:50|14940.2|14938.2|14940|14938|14941|14939|14940|14938|13
1629404460000|2021-08-19 20:21:00|14940.1|14938.1|14940|14938|14940.2|14938.2|14940|14938|22
1629404470000|2021-08-19 20:21:10|14940.1|14938.1|14940.5|14938.5|14940.5|14938.5|14940.1|14938.1|6
1629404480000|2021-08-19 20:21:20|14940.2|14938.2|14939.6|14937.6|14940.4|14938.4|14939.6|14937.6|21
1629404490000|2021-08-19 20:21:30|14939.7|14937.7|14940.4|14938.4|14940.5|14938.5|14939.6|14937.6|15
1629404500000|2021-08-19 20:21:40|14940.5|14938.5|14940.1|14938.1|14940.6|14938.6|14940.1|14938.1|5
1629404510000|2021-08-19 20:21:50|14940.2|14938.2|14941.1|14939.1|14941.2|14939.2|14940.2|14938.2|7
1629404520000|2021-08-19 20:22:00|14941.2|14939.2|14941.6|14939.6|14941.7|14939.7|14941.2|14939.2|5
1629404530000|2021-08-19 20:22:10|14941.5|14939.5|14941.6|14939.6|14941.7|14939.7|14941.5|14939.5|6
1629404540000|2021-08-19 20:22:20|14941.7|14939.7|14941.6|14939.6|14941.7|14939.7|14941.6|14939.6|2
1629404550000|2021-08-19 20:22:30|14941.2|14939.2|14941.9|14939.9|14941.9|14939.9|14941.2|14939.2|18
1629404560000|2021-08-19 20:22:40|14942|14940|14942.6|14940.6|14942.7|14940.7|14942|14940|9
1629404570000|2021-08-19 20:22:50|14942.7|14940.7|14942.4|14940.4|14942.7|14940.7|14942.4|14940.4|3
1629404580000|2021-08-19 20:23:00|14942.5|14940.5|14943.6|14941.6|14943.6|14941.6|14942.5|14940.5|8
1629404590000|2021-08-19 20:23:10|14943.5|14941.5|14943.5|14941.5|14943.6|14941.6|14943.4|14941.4|8
1629404600000|2021-08-19 20:23:20|14943.2|14941.2|14943.1|14941.1|14943.2|14941.2|14943.1|14941.1|2
1629404610000|2021-08-19 20:23:30|14943|14941|14943|14941|14943|14941|14943|14941|2
1629404620000|2021-08-19 20:23:40|14943.1|14941.1|14942.4|14940.4|14943.1|14941.1|14942|14940|9
1629404630000|2021-08-19 20:23:50|14941.9|14939.9|14941.6|14939.6|14941.9|14939.9|14941.1|14939.1|16
1629404640000|2021-08-19 20:24:00|14941.5|14939.5|14941.1|14939.1|14941.5|14939.5|14941.1|14939.1|10
1629404650000|2021-08-19 20:24:10|14941|14939|14941.4|14939.4|14941.6|14939.6|14941|14939|3
1629404660000|2021-08-19 20:24:20|14941.2|14939.2|14941.5|14939.5|14941.6|14939.6|14940.6|14938.6|16
1629404670000|2021-08-19 20:24:30|14941.4|14939.4|14941.6|14939.6|14941.6|14939.6|14941.2|14939.2|5
1629404680000|2021-08-19 20:24:40|14941.7|14939.7|14942.6|14940.6|14942.6|14940.6|14941.7|14939.7|12
1629404690000|2021-08-19 20:24:50|14942.7|14940.7|14942.4|14940.4|14942.7|14940.7|14942.4|14940.4|2
1629404700000|2021-08-19 20:25:00|14942.5|14940.5|14942.9|14940.9|14943.2|14941.2|14942.4|14940.4|10
1629404710000|2021-08-19 20:25:10|14942.7|14940.7|14942.4|14940.4|14942.7|14940.7|14942.4|14940.4|5
1629404720000|2021-08-19 20:25:20|14942.5|14940.5|14942.7|14940.7|14942.7|14940.7|14942.5|14940.5|2
1629404730000|2021-08-19 20:25:30|14942.6|14940.6|14942.9|14940.9|14943.5|14941.5|14942.6|14940.6|5
1629404740000|2021-08-19 20:25:40|14943|14941|14943.4|14941.4|14943.7|14941.7|14942.9|14940.9|8
1629404750000|2021-08-19 20:25:50|14943.5|14941.5|14943.2|14941.2|14943.5|14941.5|14943.2|14941.2|2
1629404760000|2021-08-19 20:26:00|14943.4|14941.4|14943|14941|14943.6|14941.6|14943|14941|13
1629404770000|2021-08-19 20:26:10|14942.9|14940.9|14942|14940|14943|14941|14941.7|14939.7|18
1629404780000|2021-08-19 20:26:20|14942.1|14940.1|14941.6|14939.6|14942.1|14940.1|14941.6|14939.6|3
1629404790000|2021-08-19 20:26:30|14941.7|14939.7|14941.4|14939.4|14941.9|14939.9|14941.1|14939.1|10
1629404800000|2021-08-19 20:26:40|14941.5|14939.5|14941.4|14939.4|14941.7|14939.7|14941.4|14939.4|8
1629404810000|2021-08-19 20:26:50|14941.2|14939.2|14941.4|14939.4|14941.5|14939.5|14941.2|14939.2|1
1629404820000|2021-08-19 20:27:00|14941.2|14939.2|14940.6|14938.6|14941.2|14939.2|14940.2|14938.2|6
1629404830000|2021-08-19 20:27:10|14940.7|14938.7|14940.9|14938.9|14940.9|14938.9|14940.7|14938.7|0
1629404840000|2021-08-19 20:27:20|14941|14939|14942.1|14940.1|14942.2|14940.2|14941|14939|7
1629404850000|2021-08-19 20:27:30|14942|14940|14941.4|14939.4|14942|14940|14941.2|14939.2|3
1629404860000|2021-08-19 20:27:40|14941.2|14939.2|14941.2|14939.2|14941.6|14939.6|14941.2|14939.2|11
1629404870000|2021-08-19 20:27:50|14941.1|14939.1|14941.5|14939.5|14941.6|14939.6|14941.1|14939.1|12
1629404880000|2021-08-19 20:28:00|14941.6|14939.6|14941.4|14939.4|14941.7|14939.7|14941.4|14939.4|5
1629404890000|2021-08-19 20:28:10|14941.5|14939.5|14941.4|14939.4|14941.5|14939.5|14941.4|14939.4|6
1629404900000|2021-08-19 20:28:20|14941.5|14939.5|14941.7|14939.7|14941.7|14939.7|14941.5|14939.5|4
1629404910000|2021-08-19 20:28:30|14941.6|14939.6|14941.6|14939.6|14941.6|14939.6|14941.4|14939.4|4
1629404920000|2021-08-19 20:28:40|14941.5|14939.5|14940.9|14938.9|14941.5|14939.5|14940.7|14938.7|15
1629404930000|2021-08-19 20:28:50|14941|14939|14941.6|14939.6|14941.6|14939.6|14940.9|14938.9|4
1629404940000|2021-08-19 20:29:00|14941.9|14939.9|14942.6|14940.6|14942.6|14940.6|14941.9|14939.9|5
1629404950000|2021-08-19 20:29:10|14942.5|14940.5|14942.6|14940.6|14942.6|14940.6|14942.1|14940.1|5
1629404960000|2021-08-19 20:29:20|14941.7|14939.7|14941.1|14939.1|14941.7|14939.7|14941|14939|32
1629404970000|2021-08-19 20:29:30|14941.2|14939.2|14941.2|14939.2|14941.2|14939.2|14941.2|14939.2|1
1629404980000|2021-08-19 20:29:40|14941.1|14939.1|14940.2|14938.2|14941.2|14939.2|14940.1|14938.1|13
1629404990000|2021-08-19 20:29:50|14940.4|14938.4|14940.4|14938.4|14940.5|14938.5|14939.7|14937.7|15
1629405000000|2021-08-19 20:30:00|14940.2|14938.2|14938.4|14936.4|14940.4|14938.4|14938.1|14936.1|46
1629405010000|2021-08-19 20:30:10|14938.2|14936.2|14939.6|14937.6|14939.6|14937.6|14937.1|14935.1|40
1629405020000|2021-08-19 20:30:20|14939.5|14937.5|14940.9|14938.9|14941|14939|14939.4|14937.4|19
1629405030000|2021-08-19 20:30:30|14941|14939|14941.6|14939.6|14941.6|14939.6|14940.9|14938.9|24
1629405040000|2021-08-19 20:30:40|14941.5|14939.5|14941.4|14939.4|14941.6|14939.6|14941.1|14939.1|12
1629405050000|2021-08-19 20:30:50|14941.5|14939.5|14941.2|14939.2|14941.5|14939.5|14941.1|14939.1|7
1629405060000|2021-08-19 20:31:00|14941.1|14939.1|14939.7|14937.7|14941.1|14939.1|14939.7|14937.7|11
1629405070000|2021-08-19 20:31:10|14939.9|14937.9|14940|14938|14940.1|14938.1|14939.7|14937.7|13
1629405080000|2021-08-19 20:31:20|14939.9|14937.9|14939.1|14937.1|14940|14938|14939|14937|19
1629405090000|2021-08-19 20:31:30|14939|14937|14940.2|14938.2|14940.2|14938.2|14939|14937|21
1629405100000|2021-08-19 20:31:40|14940.1|14938.1|14939.6|14937.6|14940.1|14938.1|14939.6|14937.6|19
1629405110000|2021-08-19 20:31:50|14939.5|14937.5|14939.1|14937.1|14939.5|14937.5|14938.7|14936.7|22
1629405120000|2021-08-19 20:32:00|14939.2|14937.2|14939.5|14937.5|14939.7|14937.7|14939.1|14937.1|35
1629405130000|2021-08-19 20:32:10|14939.6|14937.6|14939.6|14937.6|14939.7|14937.7|14939.5|14937.5|11
1629405140000|2021-08-19 20:32:20|14939.7|14937.7|14939.9|14937.9|14939.9|14937.9|14939.5|14937.5|3
1629405150000|2021-08-19 20:32:30|14939.6|14937.6|14939.1|14937.1|14939.6|14937.6|14938.7|14936.7|14
1629405160000|2021-08-19 20:32:40|14939.6|14937.6|14939.9|14937.9|14940.1|14938.1|14939.6|14937.6|14
1629405170000|2021-08-19 20:32:50|14940|14938|14940.4|14938.4|14940.4|14938.4|14939.7|14937.7|0
1629405180000|2021-08-19 20:33:00|14940.5|14938.5|14940.1|14938.1|14940.5|14938.5|14940.1|14938.1|2
1629405190000|2021-08-19 20:33:10|14940.2|14938.2|14940.2|14938.2|14940.2|14938.2|14940.1|14938.1|2
1629405200000|2021-08-19 20:33:20|14940.4|14938.4|14940.4|14938.4|14940.6|14938.6|14940.4|14938.4|8
1629405210000|2021-08-19 20:33:30|14940.2|14938.2|14940.1|14938.1|14940.2|14938.2|14940.1|14938.1|2
1629405220000|2021-08-19 20:33:40|14939.4|14937.4|14939.4|14937.4|14939.4|14937.4|14939.4|14937.4|9
1629405230000|2021-08-19 20:33:50|14939.1|14937.1|14939.1|14937.1|14939.1|14937.1|14939.1|14937.1|6
1629405240000|2021-08-19 20:34:00|14939|14937|14937.4|14935.4|14939.1|14937.1|14937.2|14935.2|30
1629405250000|2021-08-19 20:34:10|14937.5|14935.5|14938.6|14936.6|14938.7|14936.7|14937.5|14935.5|26
1629405260000|2021-08-19 20:34:20|14938.5|14936.5|14939.1|14937.1|14940.7|14938.7|14938.5|14936.5|37
1629405270000|2021-08-19 20:34:30|14939.2|14937.2|14939.4|14937.4|14939.4|14937.4|14938.9|14936.9|4
1629405280000|2021-08-19 20:34:40|14939.5|14937.5|14939.9|14937.9|14940.1|14938.1|14939.5|14937.5|7
1629405290000|2021-08-19 20:34:50|14939.7|14937.7|14940.1|14938.1|14940.1|14938.1|14939.7|14937.7|0
1629405300000|2021-08-19 20:35:00|14940|14938|14940.6|14938.6|14940.6|14938.6|14939.7|14937.7|7
1629405310000|2021-08-19 20:35:10|14940.5|14938.5|14939.6|14937.6|14940.5|14938.5|14939.6|14937.6|3
1629405320000|2021-08-19 20:35:20|14939.1|14937.1|14940.6|14938.6|14940.6|14938.6|14939.1|14937.1|9
1629405330000|2021-08-19 20:35:30|14940.7|14938.7|14941.7|14939.7|14942|14940|14940.7|14938.7|26
1629405340000|2021-08-19 20:35:40|14941.6|14939.6|14941.2|14939.2|14941.6|14939.6|14941.1|14939.1|6
1629405350000|2021-08-19 20:35:50|14941.1|14939.1|14940.6|14938.6|14941.1|14939.1|14940.1|14938.1|5
1629405360000|2021-08-19 20:36:00|14940.7|14938.7|14941.1|14939.1|14941.1|14939.1|14940.4|14938.4|4
1629405370000|2021-08-19 20:36:10|14941.2|14939.2|14940.6|14938.6|14941.5|14939.5|14940.5|14938.5|17
1629405380000|2021-08-19 20:36:20|||||||||1
1629405390000|2021-08-19 20:36:30|14940.4|14938.4|14940.4|14938.4|14940.5|14938.5|14940.4|14938.4|4
1629405400000|2021-08-19 20:36:40|14940.2|14938.2|14939.7|14937.7|14940.6|14938.6|14939.7|14937.7|13
1629405410000|2021-08-19 20:36:50|14939.9|14937.9|14939.9|14937.9|14940.1|14938.1|14939.7|14937.7|55
1629405420000|2021-08-19 20:37:00|14939.7|14937.7|14940.9|14938.9|14940.9|14938.9|14939.7|14937.7|30
1629405430000|2021-08-19 20:37:10|14940.7|14938.7|14939.6|14937.6|14940.7|14938.7|14939|14937|43
1629405440000|2021-08-19 20:37:20|14939.5|14937.5|14939.6|14937.6|14939.6|14937.6|14939.2|14937.2|29
1629405450000|2021-08-19 20:37:30|14939.7|14937.7|14939.9|14937.9|14939.9|14937.9|14939.6|14937.6|2
1629405460000|2021-08-19 20:37:40|14939.7|14937.7|14939.4|14937.4|14939.9|14937.9|14939.1|14937.1|10
1629405470000|2021-08-19 20:37:50|14939.2|14937.2|14939.7|14937.7|14939.7|14937.7|14939.2|14937.2|3
1629405480000|2021-08-19 20:38:00|14939.6|14937.6|14940.4|14938.4|14940.5|14938.5|14939.6|14937.6|20
1629405490000|2021-08-19 20:38:10|14940.5|14938.5|14940.4|14938.4|14940.5|14938.5|14940.4|14938.4|4
1629405500000|2021-08-19 20:38:20|14940.2|14938.2|14940.6|14938.6|14940.6|14938.6|14940.1|14938.1|3
1629405510000|2021-08-19 20:38:30|14939.9|14937.9|14940.1|14938.1|14940.1|14938.1|14939.7|14937.7|18
1629405520000|2021-08-19 20:38:40|14940|14938|14940.9|14938.9|14940.9|14938.9|14939.9|14937.9|3
1629405530000|2021-08-19 20:38:50|14941|14939|14940.4|14938.4|14941|14939|14940.1|14938.1|7
1629405540000|2021-08-19 20:39:00|14940.1|14938.1|14940.1|14938.1|14940.2|14938.2|14940|14938|10
1629405550000|2021-08-19 20:39:10|14940.2|14938.2|14939.9|14937.9|14940.2|14938.2|14939.6|14937.6|13
1629405560000|2021-08-19 20:39:20|14939.7|14937.7|14939.9|14937.9|14940|14938|14939.6|14937.6|7
1629405570000|2021-08-19 20:39:30|14940|14938|14940.4|14938.4|14940.5|14938.5|14939.6|14937.6|21
1629405580000|2021-08-19 20:39:40|14940.5|14938.5|14941|14939|14941|14939|14940.4|14938.4|11
1629405590000|2021-08-19 20:39:50|14940.9|14938.9|14941.6|14939.6|14941.6|14939.6|14940.9|14938.9|17
1629405600000|2021-08-19 20:40:00|14941.5|14939.5|14941.1|14939.1|14941.6|14939.6|14941|14939|9
1629405610000|2021-08-19 20:40:10|14941.2|14939.2|14941.1|14939.1|14941.4|14939.4|14941.1|14939.1|1
1629405620000|2021-08-19 20:40:20|14941.2|14939.2|14941|14939|14941.5|14939.5|14941|14939|3
1629405630000|2021-08-19 20:40:30|14941.1|14939.1|14941.4|14939.4|14941.4|14939.4|14940.7|14938.7|8
1629405640000|2021-08-19 20:40:40|14941.2|14939.2|14941.4|14939.4|14941.4|14939.4|14941.1|14939.1|2
1629405650000|2021-08-19 20:40:50|14941.6|14939.6|14942.2|14940.2|14942.9|14940.9|14941.5|14939.5|34
1629405660000|2021-08-19 20:41:00|14942.6|14940.6|14943.4|14941.4|14943.6|14941.6|14942.5|14940.5|16
1629405670000|2021-08-19 20:41:10|14943.5|14941.5|14942.6|14940.6|14943.5|14941.5|14942.1|14940.1|19
1629405680000|2021-08-19 20:41:20|14942.9|14940.9|14942.6|14940.6|14942.9|14940.9|14942.6|14940.6|2
1629405690000|2021-08-19 20:41:30|14942.7|14940.7|14942.6|14940.6|14942.7|14940.7|14942.5|14940.5|9
1629405700000|2021-08-19 20:41:40|14942.7|14940.7|14941.7|14939.7|14942.7|14940.7|14941.7|14939.7|6
1629405710000|2021-08-19 20:41:50|14941.9|14939.9|14941.6|14939.6|14942|14940|14941.6|14939.6|3
1629405720000|2021-08-19 20:42:00|14941.7|14939.7|14941.4|14939.4|14941.7|14939.7|14941.2|14939.2|1
1629405730000|2021-08-19 20:42:10|14941.6|14939.6|14941.6|14939.6|14941.6|14939.6|14941.5|14939.5|3
1629405740000|2021-08-19 20:42:20|14941.5|14939.5|14941.7|14939.7|14941.7|14939.7|14941.5|14939.5|1
1629405750000|2021-08-19 20:42:30|14942.5|14940.5|14942.1|14940.1|14942.6|14940.6|14942.1|14940.1|5
1629405760000|2021-08-19 20:42:40|14941.9|14939.9|14942.1|14940.1|14942.4|14940.4|14941.9|14939.9|2
1629405770000|2021-08-19 20:42:50|14942.4|14940.4|14942.1|14940.1|14942.4|14940.4|14942|14940|2
1629405780000|2021-08-19 20:43:00|14942|14940|14941.2|14939.2|14942|14940|14941.2|14939.2|11
1629405790000|2021-08-19 20:43:10|14941.4|14939.4|14941.4|14939.4|14941.6|14939.6|14941.2|14939.2|1
1629405800000|2021-08-19 20:43:20|14941.1|14939.1|14940.7|14938.7|14941.1|14939.1|14940.7|14938.7|8
1629405810000|2021-08-19 20:43:30|14940.9|14938.9|14941.1|14939.1|14941.1|14939.1|14940.9|14938.9|2
1629405820000|2021-08-19 20:43:40|14941.2|14939.2|14941.4|14939.4|14941.4|14939.4|14941.2|14939.2|2
1629405830000|2021-08-19 20:43:50|14941.1|14939.1|14941.2|14939.2|14941.4|14939.4|14941.1|14939.1|18
1629405840000|2021-08-19 20:44:00|14941.1|14939.1|14941.1|14939.1|14941.1|14939.1|14940.7|14938.7|57
1629405850000|2021-08-19 20:44:10|14941.2|14939.2|14941.9|14939.9|14941.9|14939.9|14941.1|14939.1|12
1629405860000|2021-08-19 20:44:20|14941.7|14939.7|14942.5|14940.5|14942.5|14940.5|14941.6|14939.6|3
1629405870000|2021-08-19 20:44:30|14942.4|14940.4|14942.6|14940.6|14942.6|14940.6|14942.2|14940.2|7
1629405880000|2021-08-19 20:44:40|14942.5|14940.5|14942.5|14940.5|14942.5|14940.5|14942.5|14940.5|0
1629405890000|2021-08-19 20:44:50|14942.4|14940.4|14942.4|14940.4|14942.5|14940.5|14942.4|14940.4|3
1629405900000|2021-08-19 20:45:00|14943.1|14941.1|14943.1|14941.1|14943.2|14941.2|14942.7|14940.7|51
1629405910000|2021-08-19 20:45:10|14943.2|14941.2|14943.1|14941.1|14943.4|14941.4|14943.1|14941.1|2
1629405920000|2021-08-19 20:45:20|14943.2|14941.2|14943.6|14941.6|14943.6|14941.6|14942.9|14940.9|9
1629405930000|2021-08-19 20:45:30|14943.5|14941.5|14943.6|14941.6|14943.6|14941.6|14943.5|14941.5|2
1629405940000|2021-08-19 20:45:40|14943.7|14941.7|14941.6|14939.6|14944.1|14942.1|14941.2|14939.2|86
1629405950000|2021-08-19 20:45:50|14941.5|14939.5|14942.2|14940.2|14942.4|14940.4|14941.5|14939.5|5
1629405960000|2021-08-19 20:46:00|14942.4|14940.4|14946|14944|14946.5|14944.5|14942.2|14940.2|155
1629405970000|2021-08-19 20:46:10|14945.4|14943.4|14946|14944|14946.1|14944.1|14945.2|14943.2|13
1629405980000|2021-08-19 20:46:20|14945.9|14943.9|14944.7|14942.7|14946.1|14944.1|14944.2|14942.2|50
1629405990000|2021-08-19 20:46:30|14944.9|14942.9|14945.5|14943.5|14945.5|14943.5|14944.7|14942.7|9
1629406000000|2021-08-19 20:46:40|14945.7|14943.7|14945.4|14943.4|14945.7|14943.7|14945.4|14943.4|2
1629406010000|2021-08-19 20:46:50|14945.2|14943.2|14945.5|14943.5|14945.5|14943.5|14945.1|14943.1|3
1629406020000|2021-08-19 20:47:00|14945.6|14943.6|14945.6|14943.6|14945.7|14943.7|14945.5|14943.5|3
1629406030000|2021-08-19 20:47:10|14945.5|14943.5|14945.6|14943.6|14945.7|14943.7|14945.4|14943.4|19
1629406040000|2021-08-19 20:47:20|14945.7|14943.7|14945.6|14943.6|14945.9|14943.9|14945.6|14943.6|2
1629406050000|2021-08-19 20:47:30|14945.2|14943.2|14945.1|14943.1|14945.6|14943.6|14944.6|14942.6|28
1629406060000|2021-08-19 20:47:40|14945|14943|14945.2|14943.2|14945.2|14943.2|14944.9|14942.9|9
1629406070000|2021-08-19 20:47:50|14945.4|14943.4|14945.4|14943.4|14945.4|14943.4|14945.4|14943.4|1
1629406080000|2021-08-19 20:48:00|14945.2|14943.2|14945.4|14943.4|14945.4|14943.4|14945.2|14943.2|3
1629406090000|2021-08-19 20:48:10|14945.5|14943.5|14945.6|14943.6|14945.7|14943.7|14945.5|14943.5|3
1629406100000|2021-08-19 20:48:20|14945.7|14943.7|14946.6|14944.6|14946.6|14944.6|14945.7|14943.7|14
1629406110000|2021-08-19 20:48:30|14947|14945|14947.6|14945.6|14947.6|14945.6|14947|14945|4
1629406120000|2021-08-19 20:48:40|14947.5|14945.5|14947.4|14945.4|14947.6|14945.6|14947.4|14945.4|3
1629406130000|2021-08-19 20:48:50|14947.2|14945.2|14947|14945|14947.2|14945.2|14947|14945|3
1629406140000|2021-08-19 20:49:00|14946.9|14944.9|14945.9|14943.9|14946.9|14944.9|14945.9|14943.9|5
1629406150000|2021-08-19 20:49:10|14945.7|14943.7|14945.5|14943.5|14945.9|14943.9|14945.1|14943.1|5
1629406160000|2021-08-19 20:49:20|14945.7|14943.7|14946.7|14944.7|14947|14945|14945.6|14943.6|5
1629406170000|2021-08-19 20:49:30|14946.9|14944.9|14947.5|14945.5|14947.7|14945.7|14946.9|14944.9|8
1629406180000|2021-08-19 20:49:40|14947.4|14945.4|14947.9|14945.9|14947.9|14945.9|14947.4|14945.4|19
1629406190000|2021-08-19 20:49:50|14948|14946|14948.6|14946.6|14948.6|14946.6|14947.9|14945.9|17
1629406200000|2021-08-19 20:50:00|14948.5|14946.5|14948.4|14946.4|14948.6|14946.6|14948.1|14946.1|30
1629406210000|2021-08-19 20:50:10|14948.2|14946.2|14948|14946|14948.2|14946.2|14948|14946|5
1629406220000|2021-08-19 20:50:20|14948.1|14946.1|14947.1|14945.1|14948.1|14946.1|14946.7|14944.7|16
1629406230000|2021-08-19 20:50:30|14947|14945|14946.7|14944.7|14947|14945|14946.6|14944.6|5
1629406240000|2021-08-19 20:50:40|14946.9|14944.9|14946.6|14944.6|14947.5|14945.5|14946.5|14944.5|11
1629406250000|2021-08-19 20:50:50|14946.7|14944.7|14946.9|14944.9|14947.1|14945.1|14946.7|14944.7|2
1629406260000|2021-08-19 20:51:00|14946.7|14944.7|14946.9|14944.9|14946.9|14944.9|14946.6|14944.6|2
1629406270000|2021-08-19 20:51:10|14946.7|14944.7|14946.1|14944.1|14946.7|14944.7|14945.9|14943.9|8
1629406280000|2021-08-19 20:51:20|14946.2|14944.2|14946.1|14944.1|14946.2|14944.2|14946|14944|4
1629406290000|2021-08-19 20:51:30|14946|14944|14946.1|14944.1|14946.6|14944.6|14946|14944|11
1629406300000|2021-08-19 20:51:40|14946|14944|14946.1|14944.1|14946.2|14944.2|14946|14944|4
1629406310000|2021-08-19 20:51:50|14946|14944|14946.1|14944.1|14946.6|14944.6|14946|14944|12
1629406320000|2021-08-19 20:52:00|14946.2|14944.2|14946.1|14944.1|14946.4|14944.4|14946|14944|7
1629406330000|2021-08-19 20:52:10|14946|14944|14945.6|14943.6|14946|14944|14945.6|14943.6|8
1629406340000|2021-08-19 20:52:20|14945.7|14943.7|14946.1|14944.1|14946.1|14944.1|14945.7|14943.7|16
1629406350000|2021-08-19 20:52:30|14946.2|14944.2|14946.4|14944.4|14946.4|14944.4|14946.1|14944.1|2
1629406360000|2021-08-19 20:52:40|14946.5|14944.5|14946.5|14944.5|14946.5|14944.5|14946.5|14944.5|0
1629406370000|2021-08-19 20:52:50|14946.6|14944.6|14947.4|14945.4|14947.4|14945.4|14946.6|14944.6|6
1629406380000|2021-08-19 20:53:00|14947.5|14945.5|14947.6|14945.6|14947.6|14945.6|14947.5|14945.5|0
1629406390000|2021-08-19 20:53:10|14947.5|14945.5|14947.6|14945.6|14947.9|14945.9|14947.4|14945.4|11
1629406400000|2021-08-19 20:53:20|14947.7|14945.7|14947.9|14945.9|14947.9|14945.9|14947.6|14945.6|2
1629406410000|2021-08-19 20:53:30|14948|14946|14947.6|14945.6|14948|14946|14947.6|14945.6|2
1629406420000|2021-08-19 20:53:40|14947.2|14945.2|14947.4|14945.4|14947.5|14945.5|14947|14945|21
1629406430000|2021-08-19 20:53:50|14947.5|14945.5|14947.9|14945.9|14947.9|14945.9|14947.2|14945.2|7
1629406440000|2021-08-19 20:54:00|14948|14946|14947.7|14945.7|14948|14946|14947.7|14945.7|2
1629406450000|2021-08-19 20:54:10|14947.9|14945.9|14948.1|14946.1|14948.4|14946.4|14947.9|14945.9|10
1629406460000|2021-08-19 20:54:20|14948.2|14946.2|14948.5|14946.5|14948.5|14946.5|14948.1|14946.1|1
1629406470000|2021-08-19 20:54:30|14948.2|14946.2|14947.9|14945.9|14948.4|14946.4|14947.9|14945.9|19
1629406480000|2021-08-19 20:54:40|14947.7|14945.7|14948.1|14946.1|14948.2|14946.2|14947.7|14945.7|14
1629406490000|2021-08-19 20:54:50|14948|14946|14948.2|14946.2|14948.2|14946.2|14948|14946|1
1629406500000|2021-08-19 20:55:00|14948.4|14946.4|14947.9|14945.9|14948.4|14946.4|14946.2|14944.2|63
1629406510000|2021-08-19 20:55:10|14948|14946|14948.1|14946.1|14948.5|14946.5|14948|14946|11
1629406520000|2021-08-19 20:55:20|14948|14946|14947.1|14945.1|14948|14946|14947.1|14945.1|7
1629406530000|2021-08-19 20:55:30|14946.7|14944.7|14946.5|14944.5|14946.7|14944.7|14946.5|14944.5|10
1629406540000|2021-08-19 20:55:40|14946.4|14944.4|14946.4|14944.4|14946.5|14944.5|14946.2|14944.2|0
1629406550000|2021-08-19 20:55:50|14946.5|14944.5|14946.4|14944.4|14946.5|14944.5|14946.4|14944.4|3
1629406560000|2021-08-19 20:56:00|14946.5|14944.5|14947.9|14945.9|14948|14946|14946.5|14944.5|10
1629406570000|2021-08-19 20:56:10|14948|14946|14948|14946|14948|14946|14947.9|14945.9|2
1629406580000|2021-08-19 20:56:20|14948.1|14946.1|14948.6|14946.6|14948.9|14946.9|14948.1|14946.1|22
1629406590000|2021-08-19 20:56:30|14948.7|14946.7|14948.6|14946.6|14949|14947|14948.6|14946.6|10
1629406600000|2021-08-19 20:56:40|14948.5|14946.5|14948.2|14946.2|14948.5|14946.5|14948.2|14946.2|1
1629406610000|2021-08-19 20:56:50|14948.4|14946.4|14947.7|14945.7|14948.4|14946.4|14947.2|14945.2|5
1629406620000|2021-08-19 20:57:00|14947.6|14945.6|14947.4|14945.4|14947.7|14945.7|14947.1|14945.1|5
1629406630000|2021-08-19 20:57:10|14947.2|14945.2|14947|14945|14947.5|14945.5|14946.9|14944.9|4
1629406640000|2021-08-19 20:57:20|14947.1|14945.1|14948.4|14946.4|14948.6|14946.6|14947.1|14945.1|6
1629406650000|2021-08-19 20:57:30|14948.5|14946.5|14948.1|14946.1|14948.6|14946.6|14948.1|14946.1|5
1629406660000|2021-08-19 20:57:40|14948.2|14946.2|14948.2|14946.2|14948.2|14946.2|14948.1|14946.1|2
1629406670000|2021-08-19 20:57:50|14948.4|14946.4|14948.6|14946.6|14948.6|14946.6|14948.4|14946.4|1
1629406680000|2021-08-19 20:58:00|14948.5|14946.5|14947.7|14945.7|14949|14947|14947.7|14945.7|7
1629406690000|2021-08-19 20:58:10|14947.6|14945.6|14947.2|14945.2|14947.6|14945.6|14947|14945|9
1629406700000|2021-08-19 20:58:20|14947.4|14945.4|14947|14945|14948|14946|14946.9|14944.9|22
1629406710000|2021-08-19 20:58:30|14947.1|14945.1|14947|14945|14948.2|14946.2|14947|14945|9
1629406720000|2021-08-19 20:58:40|14947.1|14945.1|14946.7|14944.7|14947.1|14945.1|14946.7|14944.7|2
1629406730000|2021-08-19 20:58:50|14946.9|14944.9|14946.7|14944.7|14946.9|14944.9|14946.7|14944.7|3
1629406740000|2021-08-19 20:59:00|14946.5|14944.5|14947.2|14945.2|14947.5|14945.5|14946.5|14944.5|33
1629406750000|2021-08-19 20:59:10|14947|14945|14947|14945|14947|14945|14947|14945|1
1629406760000|2021-08-19 20:59:20|14946.9|14944.9|14946|14944|14946.9|14944.9|14946|14944|13
1629406770000|2021-08-19 20:59:30|14945.9|14943.9|14946.5|14944.5|14946.5|14944.5|14945.6|14943.6|19
1629406780000|2021-08-19 20:59:40|14946.6|14944.6|14947.1|14945.1|14947.1|14945.1|14946.2|14944.2|2
1629406790000|2021-08-19 20:59:50|14947.4|14945.4|14947.7|14942.7|14948.1|14946.1|14945.1|14942.7|50
1629406800000|2021-08-19 21:00:00|14947.6|14942.6|14946.7|14941.7|14947.6|14942.6|14946.7|14941.7|0
1629406810000|2021-08-19 21:00:10|14946.8|14941.8|14946.9|14941.9|14946.9|14941.9|14946.8|14941.8|0
1629406820000|2021-08-19 21:00:20|14947|14942|14947|14942|14947|14942|14947|14942|0
1629406850000|2021-08-19 21:00:50|14946.9|14941.9|14946.9|14941.9|14946.9|14941.9|14946.9|14941.9|0
1629406880000|2021-08-19 21:01:20|14946.8|14941.8|14946.8|14941.8|14946.8|14941.8|14946.8|14941.8|0
1629406970000|2021-08-19 21:02:50|14949.7|14944.7|14949.7|14944.7|14949.7|14944.7|14949.7|14944.7|0
1629406980000|2021-08-19 21:03:00|14949.3|14944.3|14949.5|14944.5|14949.5|14944.5|14949.3|14944.3|0
1629406990000|2021-08-19 21:03:10|14949.3|14944.3|14949.2|14944.2|14949.3|14944.3|14949.2|14944.2|0
1629407000000|2021-08-19 21:03:20|14949.1|14944.1|14949|14944|14949.1|14944.1|14949|14944|0
1629407010000|2021-08-19 21:03:30|14948.9|14943.9|14947.8|14942.8|14948.9|14943.9|14947.8|14942.8|0
1629407020000|2021-08-19 21:03:40|14948.1|14943.1|14948.5|14943.5|14948.5|14943.5|14948.1|14943.1|0
1629407030000|2021-08-19 21:03:50|14948.6|14943.6|14948.6|14943.6|14948.6|14943.6|14948.6|14943.6|0
1629407040000|2021-08-19 21:04:00|14948.5|14943.5|14948.5|14943.5|14948.5|14943.5|14948.5|14943.5|0
1629407050000|2021-08-19 21:04:10|14948.4|14943.4|14948.4|14943.4|14948.4|14943.4|14948.4|14943.4|0
1629407060000|2021-08-19 21:04:20|14948.1|14943.1|14947.9|14942.9|14948.1|14943.1|14947.9|14942.9|0
1629407070000|2021-08-19 21:04:30|14947.8|14942.8|14947.9|14942.9|14947.9|14942.9|14947.8|14942.8|0
1629407080000|2021-08-19 21:04:40|14947.8|14942.8|14947.9|14942.9|14947.9|14942.9|14947.8|14942.8|0
1629407090000|2021-08-19 21:04:50|14947.8|14942.8|14947.8|14942.8|14947.8|14942.8|14947.8|14942.8|0
1629407100000|2021-08-19 21:05:00|14947.9|14942.9|14947.9|14942.9|14947.9|14942.9|14947.9|14942.9|0
1629407110000|2021-08-19 21:05:10|14948|14943|14948|14943|14948|14943|14948|14943|0
1629407120000|2021-08-19 21:05:20|14948.2|14943.2|14948.2|14943.2|14948.2|14943.2|14948.2|14943.2|0
1629407130000|2021-08-19 21:05:30|14948.1|14943.1|14948.1|14943.1|14948.1|14943.1|14948.1|14943.1|0
1629407160000|2021-08-19 21:06:00|14948.2|14943.2|14948.2|14943.2|14948.2|14943.2|14948.2|14943.2|0
1629407170000|2021-08-19 21:06:10|14948.1|14943.1|14948.1|14943.1|14948.1|14943.1|14948.1|14943.1|0
1629407180000|2021-08-19 21:06:20|14948|14943|14948|14943|14948|14943|14948|14943|0
1629407240000|2021-08-19 21:07:20|14947.8|14942.8|14947.8|14942.8|14947.8|14942.8|14947.8|14942.8|0
1629407260000|2021-08-19 21:07:40|14948.9|14943.9|14948.9|14943.9|14948.9|14943.9|14948.9|14943.9|0
1629407270000|2021-08-19 21:07:50|14950.2|14945.2|14950.2|14945.2|14950.2|14945.2|14950.2|14945.2|0
1629407280000|2021-08-19 21:08:00|14950.7|14945.7|14950.4|14945.4|14950.8|14945.8|14950.4|14945.4|0
1629407290000|2021-08-19 21:08:10|14950.5|14945.5|14950.5|14945.5|14950.5|14945.5|14950.5|14945.5|0
1629407300000|2021-08-19 21:08:20|14949.5|14944.5|14949.3|14944.3|14949.5|14944.5|14949|14944|0
1629407310000|2021-08-19 21:08:30|14949.5|14944.5|14949.1|14944.1|14949.5|14944.5|14949.1|14944.1|0
1629407320000|2021-08-19 21:08:40|14949.2|14944.2|14949.1|14944.1|14949.2|14944.2|14949.1|14944.1|0
1629407330000|2021-08-19 21:08:50|14949.2|14944.2|14949.1|14944.1|14949.2|14944.2|14949.1|14944.1|0
1629407350000|2021-08-19 21:09:10|14949.5|14944.5|14949.6|14944.6|14949.6|14944.6|14949.5|14944.5|0
1629407360000|2021-08-19 21:09:20|14949.2|14944.2|14949.6|14944.6|14949.6|14944.6|14949.2|14944.2|0
1629407370000|2021-08-19 21:09:30|14949.2|14944.2|14949.2|14944.2|14949.2|14944.2|14949.2|14944.2|0
1629407400000|2021-08-19 21:10:00|14949.3|14944.3|14949.2|14944.2|14949.3|14944.3|14949.2|14944.2|0
1629407430000|2021-08-19 21:10:30|14949.8|14944.8|14949.8|14944.8|14949.8|14944.8|14949.8|14944.8|0
1629407440000|2021-08-19 21:10:40|14949.2|14944.2|14949.2|14944.2|14949.2|14944.2|14949.2|14944.2|0
1629407470000|2021-08-19 21:11:10|14949.1|14944.1|14949.1|14944.1|14949.1|14944.1|14949.1|14944.1|0
1629407510000|2021-08-19 21:11:50|14949.2|14944.2|14949.2|14944.2|14949.2|14944.2|14949.2|14944.2|0
1629407620000|2021-08-19 21:13:40|14949.3|14944.3|14949.3|14944.3|14949.3|14944.3|14949.3|14944.3|0
1629407660000|2021-08-19 21:14:20|14949.2|14944.2|14949.2|14944.2|14949.2|14944.2|14949.2|14944.2|0
1629407690000|2021-08-19 21:14:50|14949.1|14944.1|14949|14944|14949.1|14944.1|14949|14944|0
1629407700000|2021-08-19 21:15:00|14948.9|14943.9|14948.9|14943.9|14948.9|14943.9|14948.9|14943.9|0
1629407760000|2021-08-19 21:16:00|14948.6|14943.6|14948.6|14943.6|14948.6|14943.6|14948.6|14943.6|0
1629407770000|2021-08-19 21:16:10|14946.6|14941.6|14946.6|14941.6|14946.6|14941.6|14946.6|14941.6|0
1629407890000|2021-08-19 21:18:10|14946.8|14941.8|14946.8|14941.8|14946.8|14941.8|14946.8|14941.8|0
1629407900000|2021-08-19 21:18:20|14947|14942|14947|14942|14947|14942|14947|14942|0
1629407920000|2021-08-19 21:18:40|14948.1|14943.1|14948.3|14943.3|14948.3|14943.3|14948.1|14943.1|0
1629407930000|2021-08-19 21:18:50|14949.7|14944.7|14949.8|14944.8|14949.8|14944.8|14949.7|14944.7|0
1629407940000|2021-08-19 21:19:00|14949.9|14944.9|14949.9|14944.9|14949.9|14944.9|14949.9|14944.9|0
1629408020000|2021-08-19 21:20:20|14948.8|14943.8|14948.8|14943.8|14948.8|14943.8|14948.8|14943.8|0
1629408030000|2021-08-19 21:20:30|14948.9|14943.9|14949.8|14944.8|14950.2|14945.2|14948.9|14943.9|0
1629408040000|2021-08-19 21:20:40|14949.6|14944.6|14949.6|14944.6|14949.6|14944.6|14949.4|14944.4|0
1629408050000|2021-08-19 21:20:50|14950.1|14945.1|14950.1|14945.1|14950.1|14945.1|14950.1|14945.1|0
1629408060000|2021-08-19 21:21:00|14950.2|14945.2|14950.6|14945.6|14950.6|14945.6|14950.2|14945.2|0
1629408110000|2021-08-19 21:21:50|14950.7|14945.7|14950.7|14945.7|14950.7|14945.7|14950.7|14945.7|0
1629408210000|2021-08-19 21:23:30|14950.6|14945.6|14950.6|14945.6|14950.6|14945.6|14950.6|14945.6|0
1629408220000|2021-08-19 21:23:40|14950.5|14945.5|14950.5|14945.5|14950.5|14945.5|14950.5|14945.5|0
1629408310000|2021-08-19 21:25:10|14950.6|14945.6|14950.6|14945.6|14950.6|14945.6|14950.6|14945.6|0
1629408380000|2021-08-19 21:26:20|14950.3|14945.3|14950.3|14945.3|14950.3|14945.3|14950.3|14945.3|0
1629408400000|2021-08-19 21:26:40|14950|14945|14950|14945|14950|14945|14950|14945|0
1629408430000|2021-08-19 21:27:10|14949.9|14944.9|14949.9|14944.9|14949.9|14944.9|14949.9|14944.9|0
1629408470000|2021-08-19 21:27:50|14950|14945|14950|14945|14950|14945|14950|14945|0
1629408520000|2021-08-19 21:28:40|14950.1|14945.1|14950.5|14945.5|14950.5|14945.5|14950.1|14945.1|0
1629408530000|2021-08-19 21:28:50|14950.7|14945.7|14950.7|14945.7|14950.7|14945.7|14950.7|14945.7|0
1629408670000|2021-08-19 21:31:10|14950.6|14945.6|14950.6|14945.6|14950.6|14945.6|14950.6|14945.6|0
1629408690000|2021-08-19 21:31:30|14950.5|14945.5|14950.5|14945.5|14950.5|14945.5|14950.5|14945.5|0
1629408710000|2021-08-19 21:31:50|14949.5|14944.5|14949.3|14944.3|14949.5|14944.5|14949.3|14944.3|0
1629408720000|2021-08-19 21:32:00|14948.1|14943.1|14948.5|14943.5|14948.5|14943.5|14948.1|14943.1|0
1629408730000|2021-08-19 21:32:10|14948.8|14943.8|14948.5|14943.5|14948.8|14943.8|14948.5|14943.5|0
1629408780000|2021-08-19 21:33:00|14946.8|14941.8|14946.8|14941.8|14946.8|14941.8|14946.8|14941.8|0
1629408790000|2021-08-19 21:33:10|14946.7|14941.7|14946.4|14941.4|14946.7|14941.7|14946.4|14941.4|0
1629408800000|2021-08-19 21:33:20|14946.6|14941.6|14946.4|14941.4|14946.6|14941.6|14946.4|14941.4|0
1629408870000|2021-08-19 21:34:30|14945.8|14940.8|14945.8|14940.8|14945.8|14940.8|14945.8|14940.8|0
1629408880000|2021-08-19 21:34:40|14945.3|14940.3|14945.5|14940.5|14945.5|14940.5|14945.2|14940.2|0
1629408890000|2021-08-19 21:34:50|14945.2|14940.2|14945.3|14940.3|14945.4|14940.4|14945.2|14940.2|0
1629408900000|2021-08-19 21:35:00|14945.2|14940.2|14945.2|14940.2|14945.2|14940.2|14945.2|14940.2|0
1629408910000|2021-08-19 21:35:10|14945.3|14940.3|14945.2|14940.2|14945.3|14940.3|14945.2|14940.2|0
1629408920000|2021-08-19 21:35:20|14945.3|14940.3|14945.3|14940.3|14945.3|14940.3|14945.3|14940.3|0
1629408980000|2021-08-19 21:36:20|14945.4|14940.4|14945.4|14940.4|14945.4|14940.4|14945.4|14940.4|0
1629408990000|2021-08-19 21:36:30|14945.1|14940.1|14945.3|14940.3|14945.3|14940.3|14945.1|14940.1|0
1629409000000|2021-08-19 21:36:40|14945.4|14940.4|14945.4|14940.4|14945.4|14940.4|14945.4|14940.4|0
1629409060000|2021-08-19 21:37:40|14945|14940|14944.4|14939.4|14945|14940|14944.4|14939.4|0
1629409070000|2021-08-19 21:37:50|14944.9|14939.9|14944.9|14939.9|14944.9|14939.9|14944.9|14939.9|0
1629409080000|2021-08-19 21:38:00|14945|14940|14945|14940|14945|14940|14945|14940|0
1629409090000|2021-08-19 21:38:10|14944.1|14939.1|14944.7|14939.7|14944.7|14939.7|14943.8|14938.8|0
1629409100000|2021-08-19 21:38:20|14943.8|14938.8|14944.8|14939.8|14944.8|14939.8|14943.8|14938.8|0
1629409110000|2021-08-19 21:38:30|14943.8|14938.8|14944.8|14939.8|14944.8|14939.8|14943.8|14938.8|0
1629409140000|2021-08-19 21:39:00|14944.7|14939.7|14944.4|14939.4|14944.7|14939.7|14944.4|14939.4|0
1629409150000|2021-08-19 21:39:10|14944.2|14939.2|14944.4|14939.4|14944.4|14939.4|14944.2|14939.2|0
1629409160000|2021-08-19 21:39:20|14944.5|14939.5|14944.3|14939.3|14944.5|14939.5|14944.3|14939.3|0
1629409190000|2021-08-19 21:39:50|14944.4|14939.4|14944.4|14939.4|14944.4|14939.4|14944.4|14939.4|0
1629409220000|2021-08-19 21:40:20|14944.3|14939.3|14944.3|14939.3|14944.3|14939.3|14944.3|14939.3|0
1629409250000|2021-08-19 21:40:50|14944.2|14939.2|14944.2|14939.2|14944.2|14939.2|14944.2|14939.2|0
1629409310000|2021-08-19 21:41:50|14944.3|14939.3|14944.3|14939.3|14944.3|14939.3|14944.3|14939.3|0
1629409320000|2021-08-19 21:42:00|14944.1|14939.1|14944.1|14939.1|14944.1|14939.1|14944|14939|0
1629409360000|2021-08-19 21:42:40|14944.2|14939.2|14944.2|14939.2|14944.2|14939.2|14944.2|14939.2|0
1629409370000|2021-08-19 21:42:50|14944.1|14939.1|14944.1|14939.1|14944.1|14939.1|14944.1|14939.1|0
1629409380000|2021-08-19 21:43:00|14944.2|14939.2|14944.2|14939.2|14944.2|14939.2|14944.2|14939.2|0
1629409440000|2021-08-19 21:44:00|14944.3|14939.3|14944.2|14939.2|14944.3|14939.3|14944.2|14939.2|0
1629409460000|2021-08-19 21:44:20|14944.1|14939.1|14944.1|14939.1|14944.1|14939.1|14944.1|14939.1|0
1629409470000|2021-08-19 21:44:30|14944.3|14939.3|14944.3|14939.3|14944.3|14939.3|14944.3|14939.3|0
1629409490000|2021-08-19 21:44:50|14944.4|14939.4|14944.4|14939.4|14944.4|14939.4|14944.4|14939.4|0
1629409610000|2021-08-19 21:46:50|14944.2|14939.2|14944.3|14939.3|14944.3|14939.3|14944.2|14939.2|0
1629409640000|2021-08-19 21:47:20|14944.2|14939.2|14944.2|14939.2|14944.2|14939.2|14944.2|14939.2|0
1629409680000|2021-08-19 21:48:00|14944.1|14939.1|14944.3|14939.3|14944.3|14939.3|14944.1|14939.1|0
1629409700000|2021-08-19 21:48:20|14944.4|14939.4|14944.4|14939.4|14944.4|14939.4|14944.4|14939.4|0
1629409710000|2021-08-19 21:48:30|14944.3|14939.3|14943.4|14938.4|14944.3|14939.3|14943.4|14938.4|0
1629409720000|2021-08-19 21:48:40|14944.2|14939.2|14944.1|14939.1|14944.2|14939.2|14944.1|14939.1|0
1629409730000|2021-08-19 21:48:50|14943.9|14938.9|14944.1|14939.1|14944.1|14939.1|14943.9|14938.9|0
1629409750000|2021-08-19 21:49:10|14944.2|14939.2|14944.2|14939.2|14944.2|14939.2|14944.2|14939.2|0
1629409760000|2021-08-19 21:49:20|14944.3|14939.3|14944.4|14939.4|14944.4|14939.4|14944.3|14939.3|0
1629409770000|2021-08-19 21:49:30|14944.3|14939.3|14944.3|14939.3|14944.3|14939.3|14944.3|14939.3|0
1629409780000|2021-08-19 21:49:40|14944.5|14939.5|14944.6|14939.6|14944.6|14939.6|14944.5|14939.5|0
1629409810000|2021-08-19 21:50:10|14944.7|14939.7|14944.9|14939.9|14944.9|14939.9|14944.7|14939.7|0
1629409820000|2021-08-19 21:50:20|14945|14940|14944.9|14939.9|14945|14940|14944.9|14939.9|0
1629409830000|2021-08-19 21:50:30|14945|14940|14944.7|14939.7|14945|14940|14944.7|14939.7|0
1629409840000|2021-08-19 21:50:40|14944.6|14939.6|14944.1|14939.1|14944.6|14939.6|14943.3|14938.3|0
1629409860000|2021-08-19 21:51:00|14944|14939|14944|14939|14944|14939|14944|14939|0
1629409870000|2021-08-19 21:51:10|14943.7|14938.7|14943.8|14938.8|14943.8|14938.8|14943.7|14938.7|0
1629409880000|2021-08-19 21:51:20|14943.9|14938.9|14943.9|14938.9|14943.9|14938.9|14943.9|14938.9|0
1629410010000|2021-08-19 21:53:30|14944.2|14939.2|14944.2|14939.2|14944.2|14939.2|14944.2|14939.2|0
1629410020000|2021-08-19 21:53:40|14944.1|14939.1|14944.1|14939.1|14944.1|14939.1|14944.1|14939.1|0
1629410040000|2021-08-19 21:54:00|14944.2|14939.2|14944.2|14939.2|14944.2|14939.2|14944.2|14939.2|0
1629410120000|2021-08-19 21:55:20|14944|14939|14944|14939|14944|14939|14944|14939|0
1629410130000|2021-08-19 21:55:30|14944.2|14939.2|14944.2|14939.2|14944.2|14939.2|14944.2|14939.2|0
1629410140000|2021-08-19 21:55:40|14944|14939|14944.1|14939.1|14944.1|14939.1|14944|14939|0
1629410150000|2021-08-19 21:55:50|14943.9|14938.9|14943.5|14938.5|14943.9|14938.9|14942|14937|0
1629410160000|2021-08-19 21:56:00|14943.9|14938.9|14943.9|14938.9|14943.9|14938.9|14943.9|14938.9|0
1629410170000|2021-08-19 21:56:10|14944|14939|14944.2|14939.2|14944.2|14939.2|14943.8|14938.8|0
1629410200000|2021-08-19 21:56:40|14943.4|14938.4|14943.3|14938.3|14943.4|14938.4|14942.3|14937.3|0
1629410210000|2021-08-19 21:56:50|14943.6|14938.6|14943.6|14938.6|14943.6|14938.6|14943.6|14938.6|0
1629410240000|2021-08-19 21:57:20|14943.7|14938.7|14943.9|14938.9|14943.9|14938.9|14943.7|14938.7|0
1629410290000|2021-08-19 21:58:10|14944|14939|14944|14939|14944|14939|14944|14939|0
1629410300000|2021-08-19 21:58:20|14943.9|14938.9|14943.6|14938.6|14943.9|14938.9|14943.6|14938.6|0
1629410310000|2021-08-19 21:58:30|14943.7|14938.7|14943.7|14938.7|14943.7|14938.7|14943.7|14938.7|0
1629410320000|2021-08-19 21:58:40|14944|14939|14943.8|14938.8|14944|14939|14943.8|14938.8|0
1629410340000|2021-08-19 21:59:00|14943.9|14938.9|14943.9|14938.9|14943.9|14938.9|14943.9|14938.9|0
1629410360000|2021-08-19 21:59:20|14944.2|14939.2|14944.5|14939.5|14944.5|14939.5|14944.2|14939.2|0
1629410380000|2021-08-19 21:59:40|14944.6|14939.6|14944.6|14939.6|14944.6|14939.6|14944.6|14939.6|0
1629410390000|2021-08-19 21:59:50|14944.9|14939.9|14944.6|14939.6|14944.9|14939.9|14944.6|14939.6|0
1629410400000|2021-08-19 22:00:00|14945.3|14940.3|14944.1|14942.1|14947.4|14945.4|14943.6|14940.3|186
1629410410000|2021-08-19 22:00:10|14944|14942|14944.6|14942.6|14944.9|14942.9|14943.6|14941.6|30
1629410420000|2021-08-19 22:00:20|14944.7|14942.7|14945.1|14943.1|14945.6|14943.6|14944.7|14942.7|8
1629410430000|2021-08-19 22:00:30|14945.2|14943.2|14945.1|14943.1|14945.9|14943.9|14944.6|14942.6|18
1629410440000|2021-08-19 22:00:40|14945|14943|14944.4|14942.4|14945.1|14943.1|14943.9|14941.9|13
1629410450000|2021-08-19 22:00:50|14944.5|14942.5|14944.2|14942.2|14944.7|14942.7|14944.2|14942.2|5
1629410460000|2021-08-19 22:01:00|14944.4|14942.4|14945.9|14943.9|14946.7|14944.7|14944.4|14942.4|52
1629410470000|2021-08-19 22:01:10|14946|14944|14945.7|14943.7|14946.5|14944.5|14945.7|14943.7|8
1629410480000|2021-08-19 22:01:20|14945.2|14943.2|14943.6|14941.6|14945.2|14943.2|14943.5|14941.5|20
1629410490000|2021-08-19 22:01:30|14943.7|14941.7|14943.1|14941.1|14943.7|14941.7|14943.1|14941.1|6
1629410500000|2021-08-19 22:01:40|14943|14941|14942.7|14940.7|14943.6|14941.6|14942.7|14940.7|12
1629410510000|2021-08-19 22:01:50|14942.6|14940.6|14941.1|14939.1|14942.6|14940.6|14941|14939|23
1629410520000|2021-08-19 22:02:00|14941.4|14939.4|14942.7|14940.7|14943.9|14941.9|14941.4|14939.4|24
1629410530000|2021-08-19 22:02:10|14943.1|14941.1|14940.9|14938.9|14943.1|14941.1|14940.9|14938.9|29
1629410540000|2021-08-19 22:02:20|14940.7|14938.7|14940.6|14938.6|14940.9|14938.9|14940.1|14938.1|21
1629410550000|2021-08-19 22:02:30|14940.5|14938.5|14940.5|14938.5|14940.7|14938.7|14940|14938|23
1629410560000|2021-08-19 22:02:40|14940.6|14938.6|14940.4|14938.4|14940.6|14938.6|14939.6|14937.6|14
1629410570000|2021-08-19 22:02:50|14940.5|14938.5|14940.9|14938.9|14941.1|14939.1|14940.2|14938.2|12
1629410580000|2021-08-19 22:03:00|14940.7|14938.7|14941.5|14939.5|14941.6|14939.6|14940.1|14938.1|9
1629410590000|2021-08-19 22:03:10|14941.6|14939.6|14942.6|14940.6|14942.7|14940.7|14941.6|14939.6|11
1629410600000|2021-08-19 22:03:20|14942.7|14940.7|14942.4|14940.4|14943|14941|14942.4|14940.4|12
1629410610000|2021-08-19 22:03:30|14942.1|14940.1|14941.7|14939.7|14942.1|14940.1|14941.1|14939.1|9
1629410620000|2021-08-19 22:03:40|14941.6|14939.6|14940.6|14938.6|14941.6|14939.6|14940.6|14938.6|4
1629410630000|2021-08-19 22:03:50|14940.7|14938.7|14941.1|14939.1|14941.1|14939.1|14940.5|14938.5|9
1629410640000|2021-08-19 22:04:00|14941|14939|14940.6|14938.6|14941|14939|14940.5|14938.5|3
1629410650000|2021-08-19 22:04:10|14941|14939|14939.4|14937.4|14941.1|14939.1|14939.1|14937.1|33
1629410660000|2021-08-19 22:04:20|14939.1|14937.1|14938.9|14936.9|14939.4|14937.4|14938.4|14936.4|36
1629410670000|2021-08-19 22:04:30|14939|14937|14939.5|14937.5|14939.5|14937.5|14938.1|14936.1|15
1629410680000|2021-08-19 22:04:40|14939.6|14937.6|14938.4|14936.4|14939.6|14937.6|14938.4|14936.4|4
1629410690000|2021-08-19 22:04:50|14938.5|14936.5|14938.1|14936.1|14938.7|14936.7|14938|14936|16
1629410700000|2021-08-19 22:05:00|14938.4|14936.4|14939.5|14937.5|14939.7|14937.7|14938.2|14936.2|49
1629410710000|2021-08-19 22:05:10|14939.6|14937.6|14939.6|14937.6|14939.7|14937.7|14939.4|14937.4|10
1629410720000|2021-08-19 22:05:20|14939.7|14937.7|14939.6|14937.6|14940.1|14938.1|14939.4|14937.4|15
1629410730000|2021-08-19 22:05:30|14939.5|14937.5|14939.1|14937.1|14939.5|14937.5|14938.9|14936.9|4
1629410740000|2021-08-19 22:05:40|14939.2|14937.2|14938.6|14936.6|14939.4|14937.4|14938.6|14936.6|1
1629410750000|2021-08-19 22:05:50|14938.7|14936.7|14939.2|14937.2|14939.2|14937.2|14938.6|14936.6|3
1629410760000|2021-08-19 22:06:00|14939.1|14937.1|14939.6|14937.6|14939.6|14937.6|14939.1|14937.1|3
1629410770000|2021-08-19 22:06:10|14939.7|14937.7|14938.5|14936.5|14939.9|14937.9|14938.5|14936.5|18
1629410780000|2021-08-19 22:06:20|14938.4|14936.4|14939.1|14937.1|14939.1|14937.1|14938.4|14936.4|51
1629410790000|2021-08-19 22:06:30|14939.6|14937.6|14939.9|14937.9|14939.9|14937.9|14939.6|14937.6|2
1629410800000|2021-08-19 22:06:40|14939.7|14937.7|14938.2|14936.2|14939.7|14937.7|14938.2|14936.2|9
1629410810000|2021-08-19 22:06:50|14938.1|14936.1|14938.1|14936.1|14938.2|14936.2|14938.1|14936.1|1
1629410820000|2021-08-19 22:07:00|14938|14936|14938.1|14936.1|14938.1|14936.1|14937.7|14935.7|4
1629410830000|2021-08-19 22:07:10|14938.2|14936.2|14938.2|14936.2|14938.4|14936.4|14938.2|14936.2|5
1629410840000|2021-08-19 22:07:20|14938.4|14936.4|14939.5|14937.5|14939.5|14937.5|14938.4|14936.4|14
1629410850000|2021-08-19 22:07:30|14939.4|14937.4|14939.1|14937.1|14939.4|14937.4|14938.9|14936.9|4
1629410860000|2021-08-19 22:07:40|14939.4|14937.4|14939.6|14937.6|14939.6|14937.6|14939.4|14937.4|2
1629410870000|2021-08-19 22:07:50|14939.7|14937.7|14940|14938|14940|14938|14939.7|14937.7|0
1629410880000|2021-08-19 22:08:00|14940.1|14938.1|14940.2|14938.2|14940.6|14938.6|14940.1|14938.1|5
1629410890000|2021-08-19 22:08:10|14940.1|14938.1|14940.1|14938.1|14940.5|14938.5|14940.1|14938.1|1
1629410910000|2021-08-19 22:08:30|14940|14938|14939.9|14937.9|14940|14938|14939.9|14937.9|0
1629410920000|2021-08-19 22:08:40|14939.7|14937.7|14939.7|14937.7|14939.7|14937.7|14939.7|14937.7|1
1629410930000|2021-08-19 22:08:50|14939.6|14937.6|14939.5|14937.5|14939.6|14937.6|14939.5|14937.5|3
1629410940000|2021-08-19 22:09:00|||||||||1
1629410960000|2021-08-19 22:09:20|14939.4|14937.4|14939.2|14937.2|14939.4|14937.4|14939.2|14937.2|2
1629410980000|2021-08-19 22:09:40|14939.4|14937.4|14939.7|14937.7|14939.7|14937.7|14939.4|14937.4|7
1629410990000|2021-08-19 22:09:50|14939.9|14937.9|14939.7|14937.7|14939.9|14937.9|14939.7|14937.7|1
1629411000000|2021-08-19 22:10:00|14939.9|14937.9|14939.9|14937.9|14940.4|14938.4|14939.9|14937.9|16
1629411010000|2021-08-19 22:10:10|14939.7|14937.7|14939.6|14937.6|14939.7|14937.7|14939.6|14937.6|1
1629411020000|2021-08-19 22:10:20|14939.5|14937.5|14940.2|14938.2|14940.2|14938.2|14939.5|14937.5|4
1629411030000|2021-08-19 22:10:30|14941.7|14939.7|14941.5|14939.5|14941.9|14939.9|14941.4|14939.4|39
1629411040000|2021-08-19 22:10:40|14941.4|14939.4|14941|14939|14941.4|14939.4|14940.9|14938.9|6
1629411050000|2021-08-19 22:10:50|14940.7|14938.7|14940.9|14938.9|14940.9|14938.9|14940.5|14938.5|6
1629411060000|2021-08-19 22:11:00|14941.2|14939.2|14941.2|14939.2|14941.2|14939.2|14941.2|14939.2|3
1629411070000|2021-08-19 22:11:10|14941.6|14939.6|14941.7|14939.7|14941.7|14939.7|14941.6|14939.6|5
1629411080000|2021-08-19 22:11:20|14942.1|14940.1|14941.4|14939.4|14942.1|14940.1|14941.2|14939.2|7
1629411090000|2021-08-19 22:11:30|14941.5|14939.5|14941.4|14939.4|14941.5|14939.5|14941.4|14939.4|3
1629411100000|2021-08-19 22:11:40|14941.6|14939.6|14941.6|14939.6|14941.6|14939.6|14941.6|14939.6|1
1629411110000|2021-08-19 22:11:50|14941.9|14939.9|14941.6|14939.6|14941.9|14939.9|14941.6|14939.6|3
1629411120000|2021-08-19 22:12:00|14941.5|14939.5|14939.9|14937.9|14941.5|14939.5|14939.4|14937.4|27
1629411130000|2021-08-19 22:12:10|14939.7|14937.7|14941.9|14939.9|14941.9|14939.9|14939.7|14937.7|6
1629411140000|2021-08-19 22:12:20|14942|14940|14940.4|14938.4|14942|14940|14940.4|14938.4|9
1629411150000|2021-08-19 22:12:30|14940.2|14938.2|14939.5|14937.5|14940.4|14938.4|14939.5|14937.5|16
1629411160000|2021-08-19 22:12:40|14939.4|14937.4|14939.5|14937.5|14939.6|14937.6|14939.2|14937.2|3
1629411170000|2021-08-19 22:12:50|14939.2|14937.2|14939.4|14937.4|14939.4|14937.4|14939.2|14937.2|1
1629411180000|2021-08-19 22:13:00|14939.2|14937.2|14939.4|14937.4|14939.4|14937.4|14939.2|14937.2|1
1629411190000|2021-08-19 22:13:10|14939.5|14937.5|14939.4|14937.4|14939.6|14937.6|14939.4|14937.4|2
1629411200000|2021-08-19 22:13:20|14939.5|14937.5|14939.2|14937.2|14939.7|14937.7|14939.2|14937.2|6
1629411210000|2021-08-19 22:13:30|14939.4|14937.4|14939.6|14937.6|14939.6|14937.6|14939.4|14937.4|3
1629411220000|2021-08-19 22:13:40|14939.2|14937.2|14939.2|14937.2|14939.2|14937.2|14939.2|14937.2|5
1629411230000|2021-08-19 22:13:50|14939.1|14937.1|14939.4|14937.4|14939.4|14937.4|14939.1|14937.1|2
1629411240000|2021-08-19 22:14:00|14939.6|14937.6|14941.5|14939.5|14941.5|14939.5|14939.6|14937.6|10
1629411250000|2021-08-19 22:14:10|14941.4|14939.4|14941.1|14939.1|14941.4|14939.4|14941.1|14939.1|9
1629411260000|2021-08-19 22:14:20|14941.2|14939.2|14940.1|14938.1|14941.4|14939.4|14940|14938|6
1629411270000|2021-08-19 22:14:30|14940.2|14938.2|14940.1|14938.1|14940.2|14938.2|14940.1|14938.1|0
1629411280000|2021-08-19 22:14:40|14940.2|14938.2|14940|14938|14940.4|14938.4|14940|14938|2
1629411300000|2021-08-19 22:15:00|14940.1|14938.1|14940.1|14938.1|14940.2|14938.2|14940|14938|4
1629411310000|2021-08-19 22:15:10|14939.9|14937.9|14939.9|14937.9|14939.9|14937.9|14939.9|14937.9|3
1629411320000|2021-08-19 22:15:20|14939.7|14937.7|14940.4|14938.4|14940.5|14938.5|14939.6|14937.6|11
1629411330000|2021-08-19 22:15:30|14940.2|14938.2|14940.4|14938.4|14940.5|14938.5|14940.2|14938.2|1
1629411340000|2021-08-19 22:15:40|14940.5|14938.5|14939.1|14937.1|14940.5|14938.5|14938.9|14936.9|13
1629411350000|2021-08-19 22:15:50|14939|14937|14939|14937|14939.1|14937.1|14938.9|14936.9|2
1629411360000|2021-08-19 22:16:00|14939.1|14937.1|14938.4|14936.4|14939.1|14937.1|14938.4|14936.4|23
1629411370000|2021-08-19 22:16:10|14938.2|14936.2|14937.2|14935.2|14938.2|14936.2|14936.5|14934.5|81
1629411380000|2021-08-19 22:16:20|14937|14935|14935.6|14933.6|14937.1|14935.1|14935.6|14933.6|25
1629411390000|2021-08-19 22:16:30|14935.7|14933.7|14935.4|14933.4|14936.4|14934.4|14935.4|14933.4|20
1629411400000|2021-08-19 22:16:40|14935.5|14933.5|14934.1|14932.1|14935.5|14933.5|14934.1|14932.1|27
1629411410000|2021-08-19 22:16:50|14934.2|14932.2|14934.7|14932.7|14935.1|14933.1|14933.7|14931.7|30
1629411420000|2021-08-19 22:17:00|14934.5|14932.5|14934.6|14932.6|14934.7|14932.7|14934.5|14932.5|6
1629411430000|2021-08-19 22:17:10|14934.5|14932.5|14934.9|14932.9|14935.4|14933.4|14934.5|14932.5|7
1629411440000|2021-08-19 22:17:20|14935|14933|14934.6|14932.6|14935|14933|14934.2|14932.2|11
1629411450000|2021-08-19 22:17:30|14934.5|14932.5|14935.9|14933.9|14936|14934|14934.5|14932.5|9
1629411460000|2021-08-19 22:17:40|14936|14934|14935.9|14933.9|14936.1|14934.1|14935.9|14933.9|3
1629411470000|2021-08-19 22:17:50|14936|14934|14935.1|14933.1|14936|14934|14935.1|14933.1|5
1629411480000|2021-08-19 22:18:00|14935.2|14933.2|14935.6|14933.6|14935.9|14933.9|14935.2|14933.2|4
1629411490000|2021-08-19 22:18:10|14935.5|14933.5|14935.1|14933.1|14935.5|14933.5|14934.9|14932.9|10
1629411500000|2021-08-19 22:18:20|14935.2|14933.2|14935.6|14933.6|14935.6|14933.6|14935.2|14933.2|3
1629411510000|2021-08-19 22:18:30|14935.5|14933.5|14935.6|14933.6|14935.6|14933.6|14935.4|14933.4|1
1629411520000|2021-08-19 22:18:40|14935.9|14933.9|14936.6|14934.6|14936.6|14934.6|14935.7|14933.7|4
1629411530000|2021-08-19 22:18:50|14936.9|14934.9|14936.5|14934.5|14936.9|14934.9|14936.5|14934.5|2
1629411540000|2021-08-19 22:19:00|14936.4|14934.4|14937.4|14935.4|14937.4|14935.4|14936.4|14934.4|10
1629411550000|2021-08-19 22:19:10|14937.5|14935.5|14937.6|14935.6|14937.9|14935.9|14937.4|14935.4|7
1629411560000|2021-08-19 22:19:20|14937.5|14935.5|14937.1|14935.1|14937.6|14935.6|14937.1|14935.1|6
1629411570000|2021-08-19 22:19:30|14936.7|14934.7|14937|14935|14937.1|14935.1|14936.7|14934.7|6
1629411580000|2021-08-19 22:19:40|14936.6|14934.6|14937|14935|14937.1|14935.1|14936.4|14934.4|8
1629411590000|2021-08-19 22:19:50|14936.9|14934.9|14937.1|14935.1|14937.1|14935.1|14936.9|14934.9|1
1629411600000|2021-08-19 22:20:00|14937.6|14935.6|14937.1|14935.1|14937.7|14935.7|14937.1|14935.1|7
1629411610000|2021-08-19 22:20:10|14937|14935|14937.1|14935.1|14937.1|14935.1|14937|14935|1
1629411620000|2021-08-19 22:20:20|14937.2|14935.2|14937.6|14935.6|14937.6|14935.6|14937.2|14935.2|7
1629411630000|2021-08-19 22:20:30|14937.7|14935.7|14938.9|14936.9|14938.9|14936.9|14937.7|14935.7|4
1629411640000|2021-08-19 22:20:40|14938.7|14936.7|14938.4|14936.4|14939|14937|14938.4|14936.4|10
1629411650000|2021-08-19 22:20:50|||||||||1
1629411670000|2021-08-19 22:21:10|14938.6|14936.6|14937.2|14935.2|14938.6|14936.6|14937.2|14935.2|19
1629411680000|2021-08-19 22:21:20|14937.5|14935.5|14937.4|14935.4|14937.6|14935.6|14937.4|14935.4|3
1629411690000|2021-08-19 22:21:30|14937.2|14935.2|14938|14936|14938.1|14936.1|14937.2|14935.2|4
1629411700000|2021-08-19 22:21:40|14938.1|14936.1|14937.9|14935.9|14938.1|14936.1|14937.9|14935.9|0
1629411710000|2021-08-19 22:21:50|14938.1|14936.1|14938.1|14936.1|14938.1|14936.1|14938.1|14936.1|2
1629411720000|2021-08-19 22:22:00|14938.2|14936.2|14938.6|14936.6|14938.6|14936.6|14938.2|14936.2|2
1629411730000|2021-08-19 22:22:10|14938.7|14936.7|14939.4|14937.4|14939.4|14937.4|14938.7|14936.7|42
1629411750000|2021-08-19 22:22:30|14939.9|14937.9|14939.4|14937.4|14939.9|14937.9|14939.4|14937.4|9
1629411770000|2021-08-19 22:22:50|14939.5|14937.5|14939.4|14937.4|14939.5|14937.5|14939.4|14937.4|1
1629411780000|2021-08-19 22:23:00|14939.5|14937.5|14939.6|14937.6|14939.6|14937.6|14939.5|14937.5|0
1629411790000|2021-08-19 22:23:10|14939.5|14937.5|14939.6|14937.6|14939.6|14937.6|14939.5|14937.5|1
1629411800000|2021-08-19 22:23:20|||||||||1
1629411810000|2021-08-19 22:23:30|14939.7|14937.7|14940.2|14938.2|14940.2|14938.2|14939.5|14937.5|10
1629411820000|2021-08-19 22:23:40|14940.4|14938.4|14940.6|14938.6|14940.9|14938.9|14940.4|14938.4|7
1629411830000|2021-08-19 22:23:50|14940.7|14938.7|14940.6|14938.6|14941|14939|14940.6|14938.6|7
1629411840000|2021-08-19 22:24:00|14940.2|14938.2|14940.1|14938.1|14940.4|14938.4|14940|14938|6
1629411850000|2021-08-19 22:24:10|14939.9|14937.9|14940.5|14938.5|14940.5|14938.5|14939.9|14937.9|5
1629411860000|2021-08-19 22:24:20|14940.6|14938.6|14940.6|14938.6|14940.6|14938.6|14940.5|14938.5|0
1629411870000|2021-08-19 22:24:30|14940.7|14938.7|14940.6|14938.6|14940.7|14938.7|14940.4|14938.4|1
1629411880000|2021-08-19 22:24:40|14940.7|14938.7|14940.9|14938.9|14941.1|14939.1|14940.7|14938.7|4
1629411890000|2021-08-19 22:24:50|14940.7|14938.7|14939.5|14937.5|14940.7|14938.7|14939.5|14937.5|10
1629411900000|2021-08-19 22:25:00|14939.6|14937.6|14940.9|14938.9|14940.9|14938.9|14939.6|14937.6|3
1629411910000|2021-08-19 22:25:10|14941|14939|14940.4|14938.4|14941.6|14939.6|14940.1|14938.1|17
1629411920000|2021-08-19 22:25:20|14940.2|14938.2|14940.4|14938.4|14940.4|14938.4|14940.1|14938.1|5
1629411930000|2021-08-19 22:25:30|14940.5|14938.5|14940.5|14938.5|14940.5|14938.5|14940.4|14938.4|4
1629411940000|2021-08-19 22:25:40|14940.4|14938.4|14940.4|14938.4|14940.4|14938.4|14940.4|14938.4|2
1629411950000|2021-08-19 22:25:50|14940.2|14938.2|14939.6|14937.6|14940.2|14938.2|14939.5|14937.5|8
1629411960000|2021-08-19 22:26:00|14939.5|14937.5|14939.1|14937.1|14939.6|14937.6|14938.9|14936.9|16
1629411970000|2021-08-19 22:26:10|14939|14937|14939|14937|14939.1|14937.1|14938.7|14936.7|2
1629411980000|2021-08-19 22:26:20|14938.9|14936.9|14938.9|14936.9|14939|14937|14938.9|14936.9|0
1629411990000|2021-08-19 22:26:30|14939|14937|14939.1|14937.1|14939.1|14937.1|14939|14937|5
1629412010000|2021-08-19 22:26:50|14939.9|14937.9|14940.1|14938.1|14940.1|14938.1|14939.9|14937.9|3
1629412020000|2021-08-19 22:27:00|14940.4|14938.4|14940.5|14938.5|14940.5|14938.5|14940.4|14938.4|2
1629412030000|2021-08-19 22:27:10|14940.6|14938.6|14941|14939|14941.5|14939.5|14940.6|14938.6|12
1629412040000|2021-08-19 22:27:20|14941.1|14939.1|14941.5|14939.5|14941.5|14939.5|14941|14939|2
1629412050000|2021-08-19 22:27:30|14941.6|14939.6|14941.4|14939.4|14941.6|14939.6|14941.2|14939.2|5
1629412060000|2021-08-19 22:27:40|14941.2|14939.2|14941|14939|14941.4|14939.4|14940.9|14938.9|6
1629412070000|2021-08-19 22:27:50|14941.2|14939.2|14941.9|14939.9|14942.1|14940.1|14941.1|14939.1|28
1629412080000|2021-08-19 22:28:00|14942.1|14940.1|14942.1|14940.1|14942.1|14940.1|14942.1|14940.1|2
1629412090000|2021-08-19 22:28:10|14942.4|14940.4|14942.6|14940.6|14943.1|14941.1|14942.2|14940.2|36
1629412100000|2021-08-19 22:28:20|14942.4|14940.4|14941.4|14939.4|14942.4|14940.4|14941|14939|37
1629412110000|2021-08-19 22:28:30|14941.1|14939.1|14941.1|14939.1|14941.4|14939.4|14941|14939|9
1629412120000|2021-08-19 22:28:40|14941.2|14939.2|14941.7|14939.7|14941.9|14939.9|14941.2|14939.2|2
1629412130000|2021-08-19 22:28:50|14941.6|14939.6|14941.5|14939.5|14941.7|14939.7|14941|14939|15
1629412140000|2021-08-19 22:29:00|14941.4|14939.4|14941|14939|14941.4|14939.4|14941|14939|4
1629412150000|2021-08-19 22:29:10|14940.6|14938.6|14940.5|14938.5|14940.6|14938.6|14940.4|14938.4|7
1629412160000|2021-08-19 22:29:20|14940.4|14938.4|14940.4|14938.4|14940.4|14938.4|14940.4|14938.4|1
1629412170000|2021-08-19 22:29:30|14940.5|14938.5|14940.5|14938.5|14940.6|14938.6|14940.5|14938.5|0
1629412180000|2021-08-19 22:29:40|14940.4|14938.4|14940.2|14938.2|14940.4|14938.4|14940.2|14938.2|0
1629412190000|2021-08-19 22:29:50|14940.5|14938.5|14940|14938|14940.5|14938.5|14940|14938|11
1629412200000|2021-08-19 22:30:00|14940.1|14938.1|14940.6|14938.6|14940.6|14938.6|14939.9|14937.9|9
1629412210000|2021-08-19 22:30:10|14940.5|14938.5|14940.5|14938.5|14940.6|14938.6|14940.5|14938.5|2
1629412220000|2021-08-19 22:30:20|14940.4|14938.4|14940.2|14938.2|14940.6|14938.6|14940.2|14938.2|10
1629412230000|2021-08-19 22:30:30|14940.1|14938.1|14940.4|14938.4|14940.5|14938.5|14940.1|14938.1|6
1629412250000|2021-08-19 22:30:50|14940.7|14938.7|14940.4|14938.4|14941.4|14939.4|14940.4|14938.4|6
1629412260000|2021-08-19 22:31:00|14940.5|14938.5|14940.5|14938.5|14940.6|14938.6|14940.5|14938.5|2
1629412280000|2021-08-19 22:31:20|14940.4|14938.4|14940.4|14938.4|14940.4|14938.4|14940.4|14938.4|0
1629412290000|2021-08-19 22:31:30|14940.2|14938.2|14940.4|14938.4|14940.4|14938.4|14939.6|14937.6|5
1629412300000|2021-08-19 22:31:40|14940.2|14938.2|14940.1|14938.1|14940.4|14938.4|14940.1|14938.1|0
1629412310000|2021-08-19 22:31:50|14940.2|14938.2|14940.4|14938.4|14940.4|14938.4|14940.2|14938.2|1
1629412320000|2021-08-19 22:32:00|14939.9|14937.9|14939.1|14937.1|14939.9|14937.9|14939.1|14937.1|9
1629412330000|2021-08-19 22:32:10|14939|14937|14938.9|14936.9|14939.4|14937.4|14938.9|14936.9|4
1629412340000|2021-08-19 22:32:20|14939|14937|14938.5|14936.5|14939|14937|14938.5|14936.5|1
1629412350000|2021-08-19 22:32:30|14938.9|14936.9|14939.4|14937.4|14939.5|14937.5|14938.9|14936.9|4
1629412370000|2021-08-19 22:32:50|14939.2|14937.2|14938.7|14936.7|14939.2|14937.2|14938.4|14936.4|4
1629412380000|2021-08-19 22:33:00|14938.9|14936.9|14939|14937|14939.1|14937.1|14938.9|14936.9|3
1629412390000|2021-08-19 22:33:10|14939.1|14937.1|14939.2|14937.2|14939.4|14937.4|14939.1|14937.1|2
1629412400000|2021-08-19 22:33:20|14939.4|14937.4|14939.4|14937.4|14939.4|14937.4|14939.2|14937.2|0
1629412410000|2021-08-19 22:33:30|14939.5|14937.5|14939.5|14937.5|14939.5|14937.5|14939.5|14937.5|1
1629412420000|2021-08-19 22:33:40|14939.4|14937.4|14939.6|14937.6|14939.6|14937.6|14939.4|14937.4|2
1629412430000|2021-08-19 22:33:50|14939.7|14937.7|14940.4|14938.4|14940.4|14938.4|14939.7|14937.7|2
1629412440000|2021-08-19 22:34:00|14940.2|14938.2|14939.6|14937.6|14940.2|14938.2|14939.6|14937.6|6
1629412460000|2021-08-19 22:34:20|14938.2|14936.2|14938.5|14936.5|14938.5|14936.5|14938.1|14936.1|17
1629412470000|2021-08-19 22:34:30|14938.9|14936.9|14938.9|14936.9|14938.9|14936.9|14938.9|14936.9|4
1629412480000|2021-08-19 22:34:40|14938.7|14936.7|14938|14936|14938.7|14936.7|14938|14936|2
1629412490000|2021-08-19 22:34:50|14938.1|14936.1|14937.6|14935.6|14938.1|14936.1|14937.4|14935.4|12
1629412500000|2021-08-19 22:35:00|14937.5|14935.5|14937.4|14935.4|14937.6|14935.6|14937.4|14935.4|1
1629412510000|2021-08-19 22:35:10|14937.2|14935.2|14936.2|14934.2|14937.9|14935.9|14936.2|14934.2|25
1629412520000|2021-08-19 22:35:20|14936.4|14934.4|14936.6|14934.6|14936.6|14934.6|14936.1|14934.1|6
1629412530000|2021-08-19 22:35:30|14936.7|14934.7|14936.5|14934.5|14936.7|14934.7|14936.5|14934.5|4
1629412540000|2021-08-19 22:35:40|14936.1|14934.1|14935.6|14933.6|14936.1|14934.1|14935.4|14933.4|12
1629412550000|2021-08-19 22:35:50|14935.5|14933.5|14935.6|14933.6|14936|14934|14934.4|14932.4|48
1629412560000|2021-08-19 22:36:00|14935.7|14933.7|14935.4|14933.4|14935.9|14933.9|14935.2|14933.2|20
1629412570000|2021-08-19 22:36:10|14935.6|14933.6|14936|14934|14936|14934|14935.6|14933.6|2
1629412580000|2021-08-19 22:36:20|14936.1|14934.1|14936.1|14934.1|14936.1|14934.1|14936|14934|2
1629412590000|2021-08-19 22:36:30|14936|14934|14935.9|14933.9|14936.1|14934.1|14935.9|14933.9|1
1629412600000|2021-08-19 22:36:40|14935.7|14933.7|14935|14933|14936|14934|14935|14933|7
1629412610000|2021-08-19 22:36:50|14935.1|14933.1|14934.9|14932.9|14935.1|14933.1|14934.9|14932.9|7
1629412620000|2021-08-19 22:37:00|14934.5|14932.5|14934.4|14932.4|14934.5|14932.5|14934.2|14932.2|3
1629412630000|2021-08-19 22:37:10|14934.5|14932.5|14934.6|14932.6|14934.6|14932.6|14934.1|14932.1|11
1629412640000|2021-08-19 22:37:20|14934.5|14932.5|14934.1|14932.1|14934.5|14932.5|14934.1|14932.1|5
1629412650000|2021-08-19 22:37:30|14934|14932|14933.5|14931.5|14934|14932|14933.5|14931.5|5
1629412660000|2021-08-19 22:37:40|14933.6|14931.6|14933.6|14931.6|14933.6|14931.6|14933.6|14931.6|1
1629412670000|2021-08-19 22:37:50|14933.5|14931.5|14933.4|14931.4|14933.6|14931.6|14933.4|14931.4|19
1629412680000|2021-08-19 22:38:00|14933.2|14931.2|14933.2|14931.2|14933.2|14931.2|14933.2|14931.2|6
1629412690000|2021-08-19 22:38:10|14933.6|14931.6|14933.4|14931.4|14933.6|14931.6|14933.4|14931.4|11
1629412700000|2021-08-19 22:38:20|14933.5|14931.5|14933.7|14931.7|14934.1|14932.1|14933.4|14931.4|4
1629412710000|2021-08-19 22:38:30|14933.9|14931.9|14934.6|14932.6|14934.7|14932.7|14933.9|14931.9|12
1629412720000|2021-08-19 22:38:40|14935|14933|14935.4|14933.4|14935.4|14933.4|14935|14933|5
1629412730000|2021-08-19 22:38:50|14935.5|14933.5|14935.5|14933.5|14935.5|14933.5|14934.6|14932.6|32
1629412740000|2021-08-19 22:39:00|14935.6|14933.6|14935.1|14933.1|14935.9|14933.9|14935.1|14933.1|23
1629412750000|2021-08-19 22:39:10|14935.2|14933.2|14936.4|14934.4|14936.6|14934.6|14935.2|14933.2|26
1629412760000|2021-08-19 22:39:20|14936.5|14934.5|14935.9|14933.9|14936.6|14934.6|14935.9|14933.9|5
1629412770000|2021-08-19 22:39:30|14935.7|14933.7|14936.2|14934.2|14936.5|14934.5|14935.6|14933.6|5
1629412780000|2021-08-19 22:39:40|14935.9|14933.9|14935.4|14933.4|14935.9|14933.9|14935.4|14933.4|13
1629412790000|2021-08-19 22:39:50|14935.2|14933.2|14935.1|14933.1|14935.4|14933.4|14935.1|14933.1|3
1629412800000|2021-08-19 22:40:00|14935|14933|14935.4|14933.4|14935.4|14933.4|14934.9|14932.9|9
1629412810000|2021-08-19 22:40:10|14935.5|14933.5|14935.5|14933.5|14935.5|14933.5|14935.5|14933.5|0
1629412820000|2021-08-19 22:40:20|14935.6|14933.6|14935.7|14933.7|14936|14934|14935.4|14933.4|10
1629412830000|2021-08-19 22:40:30|14935.9|14933.9|14935.9|14933.9|14936|14934|14935.2|14933.2|6
1629412840000|2021-08-19 22:40:40|14936|14934|14935.6|14933.6|14936|14934|14935.6|14933.6|0
1629412850000|2021-08-19 22:40:50|14935.5|14933.5|14935.6|14933.6|14935.6|14933.6|14935.1|14933.1|16
1629412860000|2021-08-19 22:41:00|14935.5|14933.5|14935|14933|14935.5|14933.5|14935|14933|1
1629412870000|2021-08-19 22:41:10|14935.1|14933.1|14934.9|14932.9|14935.1|14933.1|14934.9|14932.9|6
1629412880000|2021-08-19 22:41:20|14935|14933|14933.9|14931.9|14935|14933|14933.6|14931.6|16
1629412890000|2021-08-19 22:41:30|14933.7|14931.7|14932.9|14930.9|14933.7|14931.7|14932.9|14930.9|11
1629412900000|2021-08-19 22:41:40|14933|14931|14932.9|14930.9|14933.1|14931.1|14932.7|14930.7|2
1629412910000|2021-08-19 22:41:50|14932.7|14930.7|14932.1|14930.1|14932.7|14930.7|14932.1|14930.1|8
1629412920000|2021-08-19 22:42:00|14932|14930|14931.1|14929.1|14932|14930|14930.6|14928.6|48
1629412930000|2021-08-19 22:42:10|14931|14929|14930.9|14928.9|14931.2|14929.2|14930.5|14928.5|12
1629412940000|2021-08-19 22:42:20|14930.7|14928.7|14930.6|14928.6|14931.4|14929.4|14930.6|14928.6|24
1629412950000|2021-08-19 22:42:30|14930.5|14928.5|14930.4|14928.4|14930.9|14928.9|14930.2|14928.2|9
1629412960000|2021-08-19 22:42:40|14930.5|14928.5|14930.7|14928.7|14931|14929|14930.1|14928.1|10
1629412970000|2021-08-19 22:42:50|14930.6|14928.6|14930.9|14928.9|14930.9|14928.9|14930.6|14928.6|4
1629412980000|2021-08-19 22:43:00|14929.4|14927.4|14927.4|14925.4|14929.5|14927.5|14927.4|14925.4|97
1629412990000|2021-08-19 22:43:10|14927.2|14925.2|14928.6|14926.6|14928.7|14926.7|14927.2|14925.2|44
1629413000000|2021-08-19 22:43:20|14928.2|14926.2|14929.2|14927.2|14929.4|14927.4|14927.9|14925.9|13
1629413010000|2021-08-19 22:43:30|14929.1|14927.1|14929.2|14927.2|14929.4|14927.4|14928.9|14926.9|14
1629413020000|2021-08-19 22:43:40|14929.4|14927.4|14929.9|14927.9|14930|14928|14929.2|14927.2|20
1629413030000|2021-08-19 22:43:50|14930|14928|14929.7|14927.7|14930|14928|14929.4|14927.4|17
1629413040000|2021-08-19 22:44:00|14929.6|14927.6|14928.9|14926.9|14929.9|14927.9|14928.9|14926.9|14
1629413050000|2021-08-19 22:44:10|14929.6|14927.6|14929.7|14927.7|14929.7|14927.7|14929.4|14927.4|14
1629413060000|2021-08-19 22:44:20|14929.9|14927.9|14929.4|14927.4|14930.1|14928.1|14929.4|14927.4|18
1629413070000|2021-08-19 22:44:30|14929.5|14927.5|14929.4|14927.4|14929.7|14927.7|14929.4|14927.4|8
1629413080000|2021-08-19 22:44:40|14929.1|14927.1|14928.6|14926.6|14929.1|14927.1|14928.5|14926.5|10
1629413090000|2021-08-19 22:44:50|14928.5|14926.5|14927.6|14925.6|14928.6|14926.6|14927.5|14925.5|17
1629413100000|2021-08-19 22:45:00|14927.5|14925.5|14927.7|14925.7|14927.9|14925.9|14927|14925|16
1629413110000|2021-08-19 22:45:10|14927.9|14925.9|14927.1|14925.1|14927.9|14925.9|14927.1|14925.1|4
1629413120000|2021-08-19 22:45:20|14927|14925|14926.9|14924.9|14927|14925|14926.7|14924.7|5
1629413130000|2021-08-19 22:45:30|14927.1|14925.1|14927.1|14925.1|14927.2|14925.2|14926.9|14924.9|3
1629413140000|2021-08-19 22:45:40|14927.2|14925.2|14927.5|14925.5|14927.6|14925.6|14927.2|14925.2|1
1629413150000|2021-08-19 22:45:50|14927.7|14925.7|14929|14927|14929|14927|14927.7|14925.7|12
1629413160000|2021-08-19 22:46:00|14929.1|14927.1|14927.9|14925.9|14929.1|14927.1|14927.9|14925.9|7
1629413170000|2021-08-19 22:46:10|14928|14926|14928.5|14926.5|14928.5|14926.5|14928|14926|3
1629413180000|2021-08-19 22:46:20|14928.6|14926.6|14928.9|14926.9|14928.9|14926.9|14928.6|14926.6|0
1629413190000|2021-08-19 22:46:30|14928.7|14926.7|14928.6|14926.6|14928.7|14926.7|14928.5|14926.5|3
1629413200000|2021-08-19 22:46:40|14928.7|14926.7|14929.4|14927.4|14929.5|14927.5|14928.7|14926.7|6
1629413220000|2021-08-19 22:47:00|14929.5|14927.5|14928.7|14926.7|14929.5|14927.5|14928.7|14926.7|4
1629413230000|2021-08-19 22:47:10|14928.9|14926.9|14928.9|14926.9|14928.9|14926.9|14928.9|14926.9|0
1629413240000|2021-08-19 22:47:20|14929|14927|14928.2|14926.2|14929|14927|14928.2|14926.2|10
1629413250000|2021-08-19 22:47:30|14928.1|14926.1|14928.2|14926.2|14928.4|14926.4|14928.1|14926.1|2
1629413260000|2021-08-19 22:47:40|14928.1|14926.1|14928.6|14926.6|14928.9|14926.9|14928.1|14926.1|8
1629413270000|2021-08-19 22:47:50|14928.7|14926.7|14928.6|14926.6|14928.7|14926.7|14928.6|14926.6|1
1629413280000|2021-08-19 22:48:00|14928.7|14926.7|14929.1|14927.1|14929.1|14927.1|14928.7|14926.7|6
1629413290000|2021-08-19 22:48:10|14929|14927|14928.7|14926.7|14929|14927|14928.7|14926.7|1
1629413300000|2021-08-19 22:48:20|14928.6|14926.6|14929.2|14927.2|14929.2|14927.2|14928.6|14926.6|2
1629413310000|2021-08-19 22:48:30|14929|14927|14929.1|14927.1|14929.1|14927.1|14929|14927|1
1629413320000|2021-08-19 22:48:40|14929.2|14927.2|14929.9|14927.9|14930.1|14928.1|14929.2|14927.2|14
1629413330000|2021-08-19 22:48:50|14930|14928|14930.1|14928.1|14930.2|14928.2|14930|14928|15
1629413340000|2021-08-19 22:49:00|14929.6|14927.6|14930.6|14928.6|14930.6|14928.6|14929.6|14927.6|17
1629413350000|2021-08-19 22:49:10|14930.7|14928.7|14930.9|14928.9|14931.1|14929.1|14930.7|14928.7|9
1629413360000|2021-08-19 22:49:20|14930.7|14928.7|14930.6|14928.6|14930.7|14928.7|14930.6|14928.6|2
1629413370000|2021-08-19 22:49:30|14930.9|14928.9|14930.9|14928.9|14930.9|14928.9|14930.7|14928.7|3
1629413380000|2021-08-19 22:49:40|14930.7|14928.7|14930.6|14928.6|14930.7|14928.7|14930.6|14928.6|7
1629413390000|2021-08-19 22:49:50|14930.7|14928.7|14930.1|14928.1|14931|14929|14930.1|14928.1|4
1629413400000|2021-08-19 22:50:00|14930|14928|14929.4|14927.4|14930|14928|14929.1|14927.1|12
1629413410000|2021-08-19 22:50:10|14929.5|14927.5|14929.9|14927.9|14929.9|14927.9|14929.5|14927.5|4
1629413420000|2021-08-19 22:50:20|14929.4|14927.4|14928.1|14926.1|14929.4|14927.4|14928.1|14926.1|8
1629413430000|2021-08-19 22:50:30|14928.2|14926.2|14928.6|14926.6|14928.6|14926.6|14928.1|14926.1|7
1629413440000|2021-08-19 22:50:40|14928.4|14926.4|14928.5|14926.5|14928.5|14926.5|14928.2|14926.2|4
1629413450000|2021-08-19 22:50:50|14928.9|14926.9|14929.1|14927.1|14929.1|14927.1|14928.9|14926.9|2
1629413460000|2021-08-19 22:51:00|14929.2|14927.2|14929.2|14927.2|14929.2|14927.2|14929.2|14927.2|0
1629413470000|2021-08-19 22:51:10|14929.1|14927.1|14929.1|14927.1|14929.1|14927.1|14929.1|14927.1|0
1629413480000|2021-08-19 22:51:20|14929.4|14927.4|14929.4|14927.4|14929.4|14927.4|14929.4|14927.4|1
1629413490000|2021-08-19 22:51:30|14929.1|14927.1|14929.4|14927.4|14929.4|14927.4|14929.1|14927.1|4
1629413500000|2021-08-19 22:51:40|||||||||6
1629413510000|2021-08-19 22:51:50|14929.5|14927.5|14929.5|14927.5|14929.6|14927.6|14929.5|14927.5|4
1629413520000|2021-08-19 22:52:00|14929.4|14927.4|14929.5|14927.5|14929.5|14927.5|14929.4|14927.4|0
1629413530000|2021-08-19 22:52:10|14929.4|14927.4|14929.1|14927.1|14929.4|14927.4|14929|14927|5
1629413540000|2021-08-19 22:52:20|||||||||1
1629413550000|2021-08-19 22:52:30|14929|14927|14928.9|14926.9|14929.1|14927.1|14928.9|14926.9|3
1629413570000|2021-08-19 22:52:50|14929.1|14927.1|14929.4|14927.4|14929.4|14927.4|14929.1|14927.1|4
1629413580000|2021-08-19 22:53:00|14929.2|14927.2|14929.4|14927.4|14929.4|14927.4|14929|14927|1
1629413590000|2021-08-19 22:53:10|14929.5|14927.5|14930.6|14928.6|14930.6|14928.6|14929.5|14927.5|7
1629413600000|2021-08-19 22:53:20|14930.5|14928.5|14931.1|14929.1|14931.6|14929.6|14930.5|14928.5|17
1629413610000|2021-08-19 22:53:30|14931.2|14929.2|14931.9|14929.9|14932|14930|14931.2|14929.2|8
1629413620000|2021-08-19 22:53:40|14932|14930|14932|14930|14932.1|14930.1|14932|14930|5
1629413630000|2021-08-19 22:53:50|14931.6|14929.6|14931.7|14929.7|14931.7|14929.7|14931.6|14929.6|5
1629413640000|2021-08-19 22:54:00|14931.6|14929.6|14931.6|14929.6|14931.7|14929.7|14931.6|14929.6|2
1629413660000|2021-08-19 22:54:20|14931.4|14929.4|14931.6|14929.6|14931.6|14929.6|14931.4|14929.4|22
1629413670000|2021-08-19 22:54:30|14931.7|14929.7|14931.5|14929.5|14931.7|14929.7|14931.5|14929.5|2
1629413680000|2021-08-19 22:54:40|14931.4|14929.4|14930.5|14928.5|14931.4|14929.4|14930.5|14928.5|4
1629413690000|2021-08-19 22:54:50|14930.6|14928.6|14931.1|14929.1|14931.4|14929.4|14930.5|14928.5|2
1629413700000|2021-08-19 22:55:00|14931|14929|14930.9|14928.9|14931|14929|14930.7|14928.7|2
1629413710000|2021-08-19 22:55:10|14930.7|14928.7|14930.9|14928.9|14930.9|14928.9|14930.7|14928.7|0
1629413720000|2021-08-19 22:55:20|14931|14929|14930.9|14928.9|14931.1|14929.1|14930.7|14928.7|2
1629413730000|2021-08-19 22:55:30|14930.7|14928.7|14931.1|14929.1|14931.1|14929.1|14930.6|14928.6|2
1629413740000|2021-08-19 22:55:40|14931.2|14929.2|14930.9|14928.9|14931.4|14929.4|14930.9|14928.9|4
1629413750000|2021-08-19 22:55:50|14930.7|14928.7|14930.6|14928.6|14930.7|14928.7|14930.6|14928.6|1
1629413760000|2021-08-19 22:56:00|14930.2|14928.2|14929.9|14927.9|14930.4|14928.4|14929.5|14927.5|13
1629413770000|2021-08-19 22:56:10|14930|14928|14929.5|14927.5|14930|14928|14929.5|14927.5|3
1629413780000|2021-08-19 22:56:20|14929.6|14927.6|14930.7|14928.7|14930.9|14928.9|14929.5|14927.5|7
1629413790000|2021-08-19 22:56:30|14930.9|14928.9|14930.9|14928.9|14931.1|14929.1|14930.6|14928.6|4
1629413800000|2021-08-19 22:56:40|14931.1|14929.1|14931.1|14929.1|14931.5|14929.5|14931.1|14929.1|4
1629413810000|2021-08-19 22:56:50|14931.2|14929.2|14931.6|14929.6|14931.6|14929.6|14931.1|14929.1|3
1629413820000|2021-08-19 22:57:00|14931.5|14929.5|14931.4|14929.4|14931.5|14929.5|14931.1|14929.1|3
1629413830000|2021-08-19 22:57:10|14931.2|14929.2|14931.1|14929.1|14931.2|14929.2|14931|14929|1
1629413840000|2021-08-19 22:57:20|14931|14929|14930.5|14928.5|14931|14929|14930.5|14928.5|3
1629413850000|2021-08-19 22:57:30|14930.6|14928.6|14930.6|14928.6|14930.7|14928.7|14930.5|14928.5|0
1629413860000|2021-08-19 22:57:40|14930.5|14928.5|14930.5|14928.5|14930.5|14928.5|14930.5|14928.5|0
1629413870000|2021-08-19 22:57:50|14930.6|14928.6|14930.6|14928.6|14930.6|14928.6|14930.6|14928.6|0
1629413880000|2021-08-19 22:58:00|14930.5|14928.5|14931.6|14929.6|14931.6|14929.6|14930.5|14928.5|4
1629413890000|2021-08-19 22:58:10|14931.7|14929.7|14931.6|14929.6|14931.9|14929.9|14931.6|14929.6|5
1629413900000|2021-08-19 22:58:20|14931.7|14929.7|14930.7|14928.7|14931.7|14929.7|14930.7|14928.7|12
1629413910000|2021-08-19 22:58:30|14930.4|14928.4|14930.5|14928.5|14930.5|14928.5|14930.2|14928.2|2
1629413920000|2021-08-19 22:58:40|14930.4|14928.4|14930.9|14928.9|14930.9|14928.9|14930.4|14928.4|4
1629413930000|2021-08-19 22:58:50|14931|14929|14929.9|14927.9|14931|14929|14929.9|14927.9|4
1629413940000|2021-08-19 22:59:00|14929.7|14927.7|14929.5|14927.5|14929.9|14927.9|14929.5|14927.5|12
1629413950000|2021-08-19 22:59:10|14929.9|14927.9|14930.9|14928.9|14930.9|14928.9|14929.9|14927.9|7
1629413960000|2021-08-19 22:59:20|14930.7|14928.7|14931.1|14929.1|14931.1|14929.1|14930.1|14928.1|9
1629413970000|2021-08-19 22:59:30|14931|14929|14930.7|14928.7|14931|14929|14930.7|14928.7|2
1629413980000|2021-08-19 22:59:40|14930.9|14928.9|14930.1|14928.1|14930.9|14928.9|14930.1|14928.1|2
1629413990000|2021-08-19 22:59:50|14930|14928|14931.1|14929.1|14931.2|14929.2|14930|14928|11
1629414000000|2021-08-19 23:00:00|14931|14929|14931.1|14929.1|14932.4|14930.4|14931|14929|25
1629414010000|2021-08-19 23:00:10|14931.2|14929.2|14932.1|14930.1|14932.1|14930.1|14931.1|14929.1|11
1629414020000|2021-08-19 23:00:20|14932.4|14930.4|14932.1|14930.1|14932.4|14930.4|14932.1|14930.1|3
1629414030000|2021-08-19 23:00:30|14932.2|14930.2|14931.5|14929.5|14932.2|14930.2|14930.7|14928.7|11
1629414040000|2021-08-19 23:00:40|14931.6|14929.6|14932.6|14930.6|14932.6|14930.6|14931.6|14929.6|21
1629414050000|2021-08-19 23:00:50|14932.5|14930.5|14932.4|14930.4|14932.5|14930.5|14932.4|14930.4|3
1629414060000|2021-08-19 23:01:00|14932.5|14930.5|14932.5|14930.5|14932.6|14930.6|14932.4|14930.4|4
1629414070000|2021-08-19 23:01:10|14932.4|14930.4|14932.1|14930.1|14932.5|14930.5|14932.1|14930.1|2
1629414080000|2021-08-19 23:01:20|14932|14930|14931.6|14929.6|14932|14930|14931.6|14929.6|2
1629414090000|2021-08-19 23:01:30|14931.7|14929.7|14931.7|14929.7|14931.7|14929.7|14931.7|14929.7|2
1629414100000|2021-08-19 23:01:40|14931.6|14929.6|14931.5|14929.5|14931.6|14929.6|14931.4|14929.4|2
1629414110000|2021-08-19 23:01:50|14931.4|14929.4|14931.6|14929.6|14931.6|14929.6|14931.4|14929.4|2
1629414120000|2021-08-19 23:02:00|14931.7|14929.7|14932.1|14930.1|14932.4|14930.4|14931.7|14929.7|6
1629414130000|2021-08-19 23:02:10|14932.4|14930.4|14932.4|14930.4|14932.4|14930.4|14932.4|14930.4|2
1629414140000|2021-08-19 23:02:20|14933.1|14931.1|14933.5|14931.5|14933.5|14931.5|14933.1|14931.1|21
1629414150000|2021-08-19 23:02:30|14933.4|14931.4|14933.7|14931.7|14933.7|14931.7|14933.4|14931.4|23
1629414160000|2021-08-19 23:02:40|14933.6|14931.6|14933.6|14931.6|14934.6|14932.6|14933.4|14931.4|29
1629414170000|2021-08-19 23:02:50|14933.5|14931.5|14933.6|14931.6|14933.7|14931.7|14933.5|14931.5|0
1629414180000|2021-08-19 23:03:00|14933.7|14931.7|14933.6|14931.6|14934|14932|14933.6|14931.6|4
1629414190000|2021-08-19 23:03:10|14933.7|14931.7|14933.7|14931.7|14933.9|14931.9|14933.5|14931.5|11
1629414200000|2021-08-19 23:03:20|14933.9|14931.9|14934.1|14932.1|14934.7|14932.7|14933.9|14931.9|6
1629414210000|2021-08-19 23:03:30|14934|14932|14933.5|14931.5|14934|14932|14933.1|14931.1|0
1629414220000|2021-08-19 23:03:40|14933.4|14931.4|14933|14931|14933.5|14931.5|14932.9|14930.9|4
1629414230000|2021-08-19 23:03:50|14933.1|14931.1|14932.9|14930.9|14933.1|14931.1|14932.7|14930.7|1
1629414240000|2021-08-19 23:04:00|14933|14931|14932.6|14930.6|14933|14931|14932.6|14930.6|4
1629414250000|2021-08-19 23:04:10|14932.7|14930.7|14932.7|14930.7|14932.9|14930.9|14932.6|14930.6|6
1629414260000|2021-08-19 23:04:20|14932.9|14930.9|14933|14931|14933.1|14931.1|14932.7|14930.7|6
1629414270000|2021-08-19 23:04:30|14933.1|14931.1|14933.1|14931.1|14933.1|14931.1|14933|14931|1
1629414280000|2021-08-19 23:04:40|14933.2|14931.2|14933.4|14931.4|14933.4|14931.4|14933.2|14931.2|2
1629414290000|2021-08-19 23:04:50|14933.5|14931.5|14933.9|14931.9|14934|14932|14933.5|14931.5|11
1629414300000|2021-08-19 23:05:00|14933.7|14931.7|14934.1|14932.1|14934.1|14932.1|14933.6|14931.6|20
1629414310000|2021-08-19 23:05:10|14933.9|14931.9|14934.4|14932.4|14934.4|14932.4|14933.7|14931.7|5
1629414320000|2021-08-19 23:05:20|14934.5|14932.5|14933.6|14931.6|14934.5|14932.5|14933.6|14931.6|13
1629414330000|2021-08-19 23:05:30|14933.7|14931.7|14934.4|14932.4|14934.4|14932.4|14933.7|14931.7|4
1629414340000|2021-08-19 23:05:40|14934.6|14932.6|14933.7|14931.7|14934.6|14932.6|14933.7|14931.7|8
1629414350000|2021-08-19 23:05:50|14933.9|14931.9|14933.5|14931.5|14934.1|14932.1|14933.5|14931.5|12
1629414360000|2021-08-19 23:06:00|14933.6|14931.6|14932.5|14930.5|14933.6|14931.6|14932.5|14930.5|6
1629414370000|2021-08-19 23:06:10|14932.4|14930.4|14932.4|14930.4|14932.5|14930.5|14932.2|14930.2|4
1629414380000|2021-08-19 23:06:20|14932.2|14930.2|14931.4|14929.4|14932.2|14930.2|14931.4|14929.4|5
1629414390000|2021-08-19 23:06:30|14931.2|14929.2|14931.1|14929.1|14931.2|14929.2|14931|14929|4
1629414400000|2021-08-19 23:06:40|14931|14929|14931.5|14929.5|14931.6|14929.6|14931|14929|2
1629414410000|2021-08-19 23:06:50|14931.4|14929.4|14931.6|14929.6|14932.5|14930.5|14931.4|14929.4|17
1629414420000|2021-08-19 23:07:00|14932.4|14930.4|14932.1|14930.1|14932.4|14930.4|14932.1|14930.1|4
1629414430000|2021-08-19 23:07:10|14932|14930|14931.9|14929.9|14932.1|14930.1|14931.9|14929.9|2
1629414440000|2021-08-19 23:07:20|14931.7|14929.7|14931.9|14929.9|14931.9|14929.9|14931.7|14929.7|8
1629414450000|2021-08-19 23:07:30|14932|14930|14932.1|14930.1|14932.2|14930.2|14931.9|14929.9|2
1629414470000|2021-08-19 23:07:50|14932.6|14930.6|14932.6|14930.6|14932.6|14930.6|14932.4|14930.4|2
1629414480000|2021-08-19 23:08:00|14932.5|14930.5|14932.1|14930.1|14932.5|14930.5|14931.4|14929.4|18
1629414490000|2021-08-19 23:08:10|14932.2|14930.2|14932.1|14930.1|14932.2|14930.2|14932.1|14930.1|1
1629414500000|2021-08-19 23:08:20|14932.2|14930.2|14933.7|14931.7|14934.1|14932.1|14932.2|14930.2|16
1629414510000|2021-08-19 23:08:30|14933.6|14931.6|14933.2|14931.2|14933.9|14931.9|14933.1|14931.1|2
1629414520000|2021-08-19 23:08:40|14933.1|14931.1|14933.2|14931.2|14933.2|14931.2|14933.1|14931.1|2
1629414530000|2021-08-19 23:08:50|14933.1|14931.1|14933.2|14931.2|14933.2|14931.2|14933.1|14931.1|0
1629414540000|2021-08-19 23:09:00|14933.4|14931.4|14932.6|14930.6|14933.4|14931.4|14932.6|14930.6|2
1629414550000|2021-08-19 23:09:10|14932.7|14930.7|14932.6|14930.6|14932.7|14930.7|14932.6|14930.6|2
1629414560000|2021-08-19 23:09:20|14932.7|14930.7|14933.4|14931.4|14933.4|14931.4|14932.7|14930.7|1
1629414570000|2021-08-19 23:09:30|14933.5|14931.5|14933|14931|14933.5|14931.5|14933|14931|1
1629414580000|2021-08-19 23:09:40|14932.9|14930.9|14932.9|14930.9|14932.9|14930.9|14932.9|14930.9|1
1629414590000|2021-08-19 23:09:50|14932.7|14930.7|14932.6|14930.6|14932.9|14930.9|14932.6|14930.6|4
1629414600000|2021-08-19 23:10:00|14932.7|14930.7|14933.7|14931.7|14933.7|14931.7|14932.7|14930.7|6
1629414610000|2021-08-19 23:10:10|14933.6|14931.6|14932.4|14930.4|14933.6|14931.6|14932.4|14930.4|20
1629414620000|2021-08-19 23:10:20|14932.5|14930.5|14932.5|14930.5|14932.5|14930.5|14932.4|14930.4|0
1629414630000|2021-08-19 23:10:30|14932.4|14930.4|14932.4|14930.4|14932.5|14930.5|14932.4|14930.4|1
1629414650000|2021-08-19 23:10:50|14932.2|14930.2|14931.9|14929.9|14932.2|14930.2|14931.9|14929.9|1
1629414660000|2021-08-19 23:11:00|14931.7|14929.7|14931.1|14929.1|14931.7|14929.7|14930.5|14928.5|18
1629414670000|2021-08-19 23:11:10|14931|14929|14931.2|14929.2|14931.2|14929.2|14930.5|14928.5|9
1629414680000|2021-08-19 23:11:20|14931|14929|14931.4|14929.4|14931.4|14929.4|14930.9|14928.9|1
1629414690000|2021-08-19 23:11:30|14931.6|14929.6|14931.7|14929.7|14931.7|14929.7|14931|14929|7
1629414700000|2021-08-19 23:11:40|14931.6|14929.6|14931.7|14929.7|14931.7|14929.7|14931.6|14929.6|0
1629414710000|2021-08-19 23:11:50|14931.6|14929.6|14931.6|14929.6|14931.6|14929.6|14931.6|14929.6|0
1629414720000|2021-08-19 23:12:00|14931.7|14929.7|14931.6|14929.6|14931.7|14929.7|14931.6|14929.6|1
1629414730000|2021-08-19 23:12:10|14931.7|14929.7|14931.7|14929.7|14931.7|14929.7|14931.7|14929.7|1
1629414740000|2021-08-19 23:12:20|14931.9|14929.9|14932.6|14930.6|14932.6|14930.6|14931.9|14929.9|1
1629414750000|2021-08-19 23:12:30|14932.7|14930.7|14932.6|14930.6|14932.7|14930.7|14932.6|14930.6|2
1629414760000|2021-08-19 23:12:40|14932.5|14930.5|14932.9|14930.9|14932.9|14930.9|14932.4|14930.4|6
1629414780000|2021-08-19 23:13:00|14932.7|14930.7|14933.1|14931.1|14933.1|14931.1|14932.4|14930.4|4
1629414790000|2021-08-19 23:13:10|14932.4|14930.4|14932.2|14930.2|14932.4|14930.4|14932.2|14930.2|4
1629414800000|2021-08-19 23:13:20|14932.4|14930.4|14931.1|14929.1|14932.4|14930.4|14931.1|14929.1|4
1629414810000|2021-08-19 23:13:30|14931.5|14929.5|14931.9|14929.9|14932.1|14930.1|14931.5|14929.5|6
1629414820000|2021-08-19 23:13:40|14932|14930|14931.7|14929.7|14932|14930|14931.6|14929.6|2
1629414830000|2021-08-19 23:13:50|14931.9|14929.9|14931.9|14929.9|14931.9|14929.9|14931.9|14929.9|1
1629414850000|2021-08-19 23:14:10|14931.5|14929.5|14930.7|14928.7|14931.5|14929.5|14930.7|14928.7|7
1629414860000|2021-08-19 23:14:20|14930.9|14928.9|14931.6|14929.6|14931.6|14929.6|14930.9|14928.9|2
1629414870000|2021-08-19 23:14:30|14931.5|14929.5|14931.6|14929.6|14931.6|14929.6|14931.5|14929.5|0
1629414880000|2021-08-19 23:14:40|||||||||1
1629414890000|2021-08-19 23:14:50|14931.5|14929.5|14931|14929|14931.5|14929.5|14931|14929|1
1629414900000|2021-08-19 23:15:00|14931.1|14929.1|14932|14930|14932|14930|14930.9|14928.9|9
1629414910000|2021-08-19 23:15:10|14932.1|14930.1|14932.6|14930.6|14933.1|14931.1|14932.1|14930.1|20
1629414920000|2021-08-19 23:15:20|14932.9|14930.9|14932.9|14930.9|14932.9|14930.9|14932.9|14930.9|4
1629414930000|2021-08-19 23:15:30|14933.4|14931.4|14933.6|14931.6|14933.6|14931.6|14933.2|14931.2|9
1629414940000|2021-08-19 23:15:40|14933.7|14931.7|14933.4|14931.4|14933.9|14931.9|14933.4|14931.4|6
1629414950000|2021-08-19 23:15:50|14933.2|14931.2|14932.4|14930.4|14933.2|14931.2|14932.4|14930.4|6
1629414960000|2021-08-19 23:16:00|14932.5|14930.5|14932.9|14930.9|14932.9|14930.9|14932.4|14930.4|2
1629414970000|2021-08-19 23:16:10|14933.1|14931.1|14933.2|14931.2|14933.2|14931.2|14933.1|14931.1|2
1629414980000|2021-08-19 23:16:20|14933.4|14931.4|14933.4|14931.4|14933.5|14931.5|14933.4|14931.4|0
1629414990000|2021-08-19 23:16:30|14933.6|14931.6|14933.6|14931.6|14933.6|14931.6|14933.6|14931.6|1
1629415000000|2021-08-19 23:16:40|14933|14931|14932.4|14930.4|14933|14931|14932.1|14930.1|7
1629415010000|2021-08-19 23:16:50|14932.5|14930.5|14932.6|14930.6|14932.7|14930.7|14932|14930|8
1629415020000|2021-08-19 23:17:00|14932.7|14930.7|14931.7|14929.7|14932.7|14930.7|14931.7|14929.7|7
1629415030000|2021-08-19 23:17:10|14931.6|14929.6|14931.1|14929.1|14931.9|14929.9|14931|14929|73
1629415040000|2021-08-19 23:17:20|14931|14929|14931|14929|14931|14929|14930.9|14928.9|0
1629415050000|2021-08-19 23:17:30|14931.1|14929.1|14931.5|14929.5|14931.5|14929.5|14931.1|14929.1|5
1629415060000|2021-08-19 23:17:40|14931.4|14929.4|14931.4|14929.4|14931.4|14929.4|14931.4|14929.4|0
1629415070000|2021-08-19 23:17:50|14931.2|14929.2|14931|14929|14931.2|14929.2|14930.9|14928.9|9
1629415080000|2021-08-19 23:18:00|14931.1|14929.1|14931.5|14929.5|14931.5|14929.5|14931.1|14929.1|1
1629415090000|2021-08-19 23:18:10|14931.4|14929.4|14931.4|14929.4|14931.4|14929.4|14931.4|14929.4|2
1629415100000|2021-08-19 23:18:20|14931.5|14929.5|14931.5|14929.5|14931.5|14929.5|14931.5|14929.5|4
1629415110000|2021-08-19 23:18:30|14931.9|14929.9|14931.1|14929.1|14932|14930|14931|14929|8
1629415120000|2021-08-19 23:18:40|14931|14929|14930.9|14928.9|14931|14929|14930.9|14928.9|0
1629415130000|2021-08-19 23:18:50|14931|14929|14931.4|14929.4|14931.4|14929.4|14931|14929|2
1629415160000|2021-08-19 23:19:20|14931.5|14929.5|14930.4|14928.4|14931.5|14929.5|14930.4|14928.4|10
1629415170000|2021-08-19 23:19:30|14930.2|14928.2|14930|14928|14930.2|14928.2|14930|14928|1
1629415180000|2021-08-19 23:19:40|14929.9|14927.9|14929.2|14927.2|14929.9|14927.9|14929.2|14927.2|19
1629415190000|2021-08-19 23:19:50|14929.4|14927.4|14930.1|14928.1|14930.1|14928.1|14929.2|14927.2|6
1629415200000|2021-08-19 23:20:00|14929.5|14927.5|14929.9|14927.9|14929.9|14927.9|14929.5|14927.5|54
1629415210000|2021-08-19 23:20:10|14930.1|14928.1|14930.6|14928.6|14930.7|14928.7|14930.1|14928.1|5
1629415220000|2021-08-19 23:20:20|14930.7|14928.7|14930.9|14928.9|14930.9|14928.9|14930.6|14928.6|0
1629415230000|2021-08-19 23:20:30|14930.7|14928.7|14930.1|14928.1|14930.7|14928.7|14929.7|14927.7|6
1629415240000|2021-08-19 23:20:40|14930|14928|14929.6|14927.6|14930.1|14928.1|14929.6|14927.6|0
1629415250000|2021-08-19 23:20:50|14929.9|14927.9|14929.9|14927.9|14929.9|14927.9|14929.9|14927.9|1
1629415260000|2021-08-19 23:21:00|14930|14928|14929.9|14927.9|14930|14928|14929.6|14927.6|4
1629415270000|2021-08-19 23:21:10|14930.1|14928.1|14930.1|14928.1|14930.2|14928.2|14930|14928|3
1629415280000|2021-08-19 23:21:20|14930|14928|14930.1|14928.1|14930.1|14928.1|14930|14928|0
1629415290000|2021-08-19 23:21:30|14930|14928|14930.1|14928.1|14930.1|14928.1|14930|14928|1
1629415310000|2021-08-19 23:21:50|14930|14928|14930.7|14928.7|14930.9|14928.9|14930|14928|17
1629415320000|2021-08-19 23:22:00|14930.9|14928.9|14930.1|14928.1|14930.9|14928.9|14930.1|14928.1|9
1629415330000|2021-08-19 23:22:10|14930|14928|14930|14928|14930|14928|14930|14928|0
1629415340000|2021-08-19 23:22:20|14929.9|14927.9|14930.1|14928.1|14930.1|14928.1|14929.9|14927.9|2
1629415350000|2021-08-19 23:22:30|14930.2|14928.2|14930.7|14928.7|14930.9|14928.9|14930.2|14928.2|1
1629415360000|2021-08-19 23:22:40|14930.6|14928.6|14930.6|14928.6|14930.6|14928.6|14930.6|14928.6|1
1629415370000|2021-08-19 23:22:50|14930.5|14928.5|14930.6|14928.6|14930.6|14928.6|14930.5|14928.5|4
1629415380000|2021-08-19 23:23:00|14930.7|14928.7|14930.9|14928.9|14930.9|14928.9|14930.6|14928.6|0
1629415390000|2021-08-19 23:23:10|14931.1|14929.1|14931.1|14929.1|14931.5|14929.5|14931.1|14929.1|23
1629415400000|2021-08-19 23:23:20|14931.2|14929.2|14931.9|14929.9|14931.9|14929.9|14931.1|14929.1|2
1629415410000|2021-08-19 23:23:30|14932|14930|14932.6|14930.6|14932.6|14930.6|14931.7|14929.7|7
1629415420000|2021-08-19 23:23:40|14932.9|14930.9|14932.2|14930.2|14932.9|14930.9|14932.2|14930.2|6
1629415430000|2021-08-19 23:23:50|14932.1|14930.1|14932.1|14930.1|14932.1|14930.1|14932.1|14930.1|0
1629415440000|2021-08-19 23:24:00|14932.2|14930.2|14932.2|14930.2|14932.4|14930.4|14932.1|14930.1|1
1629415450000|2021-08-19 23:24:10|14932.4|14930.4|14932.4|14930.4|14932.5|14930.5|14932.4|14930.4|3
1629415470000|2021-08-19 23:24:30|14932.5|14930.5|14932.4|14930.4|14932.5|14930.5|14932.4|14930.4|0
1629415490000|2021-08-19 23:24:50|14932.5|14930.5|14932.2|14930.2|14932.6|14930.6|14932.1|14930.1|5
1629415500000|2021-08-19 23:25:00|14932.1|14930.1|14932.5|14930.5|14932.7|14930.7|14932.1|14930.1|1
1629415510000|2021-08-19 23:25:10|14932.6|14930.6|14933.1|14931.1|14933.2|14931.2|14932.6|14930.6|8
1629415520000|2021-08-19 23:25:20|14933|14931|14934.1|14932.1|14934.1|14932.1|14933|14931|6
1629415530000|2021-08-19 23:25:30|14934.2|14932.2|14934.1|14932.1|14934.2|14932.2|14933.9|14931.9|6
1629415540000|2021-08-19 23:25:40|14934.2|14932.2|14933.9|14931.9|14934.5|14932.5|14933.6|14931.6|33
1629415550000|2021-08-19 23:25:50|14933.7|14931.7|14933.7|14931.7|14933.9|14931.9|14933.7|14931.7|0
1629415560000|2021-08-19 23:26:00|14933.9|14931.9|14933.6|14931.6|14934|14932|14933.4|14931.4|13
1629415570000|2021-08-19 23:26:10|14933.5|14931.5|14932.9|14930.9|14933.5|14931.5|14932.7|14930.7|8
1629415590000|2021-08-19 23:26:30|14933.1|14931.1|14932.7|14930.7|14933.1|14931.1|14932.7|14930.7|2
1629415600000|2021-08-19 23:26:40|14932.9|14930.9|14932.5|14930.5|14933|14931|14932.5|14930.5|1
1629415610000|2021-08-19 23:26:50|14932.9|14930.9|14932.9|14930.9|14933.1|14931.1|14932.9|14930.9|5
1629415620000|2021-08-19 23:27:00|14932.6|14930.6|14932.7|14930.7|14932.7|14930.7|14932.5|14930.5|1
1629415630000|2021-08-19 23:27:10|14932.9|14930.9|14933.1|14931.1|14933.1|14931.1|14932.9|14930.9|4
1629415640000|2021-08-19 23:27:20|14933.4|14931.4|14933.4|14931.4|14933.4|14931.4|14933.4|14931.4|4
1629415660000|2021-08-19 23:27:40|14933.5|14931.5|14933.4|14931.4|14933.5|14931.5|14933.4|14931.4|2
1629415680000|2021-08-19 23:28:00|14933.5|14931.5|14934.4|14932.4|14934.4|14932.4|14933.5|14931.5|8
1629415690000|2021-08-19 23:28:10|14934.5|14932.5|14934.6|14932.6|14934.6|14932.6|14934.2|14932.2|4
1629415700000|2021-08-19 23:28:20|14934.7|14932.7|14934.6|14932.6|14934.7|14932.7|14934.2|14932.2|5
1629415710000|2021-08-19 23:28:30|14935.7|14933.7|14935.6|14933.6|14935.9|14933.9|14935.6|14933.6|19
1629415720000|2021-08-19 23:28:40|14935.5|14933.5|14935.6|14933.6|14935.7|14933.7|14935.5|14933.5|3
1629415730000|2021-08-19 23:28:50|14935.7|14933.7|14936.4|14934.4|14936.4|14934.4|14935.4|14933.4|10
1629415740000|2021-08-19 23:29:00|14936.2|14934.2|14936.1|14934.1|14936.9|14934.9|14935.6|14933.6|60
1629415750000|2021-08-19 23:29:10|14936.2|14934.2|14936.6|14934.6|14936.9|14934.9|14936.1|14934.1|3
1629415760000|2021-08-19 23:29:20|14936.4|14934.4|14935.7|14933.7|14936.4|14934.4|14935.7|14933.7|8
1629415770000|2021-08-19 23:29:30|14935.9|14933.9|14935.9|14933.9|14935.9|14933.9|14935.6|14933.6|7
1629415780000|2021-08-19 23:29:40|14936|14934|14934.1|14932.1|14936|14934|14934.1|14932.1|15
1629415790000|2021-08-19 23:29:50|14934.2|14932.2|14933.7|14931.7|14934.2|14932.2|14933.7|14931.7|6
1629415800000|2021-08-19 23:30:00|14933.9|14931.9|14934|14932|14934.5|14932.5|14933.7|14931.7|10
1629415810000|2021-08-19 23:30:10|14934.1|14932.1|14934.1|14932.1|14934.1|14932.1|14933.6|14931.6|13
1629415820000|2021-08-19 23:30:20|14934|14932|14933.9|14931.9|14934.2|14932.2|14933.9|14931.9|3
1629415830000|2021-08-19 23:30:30|14932.4|14930.4|14932.2|14930.2|14932.4|14930.4|14931.6|14929.6|15
1629415840000|2021-08-19 23:30:40|14932.1|14930.1|14932.7|14930.7|14932.7|14930.7|14932|14930|11
1629415850000|2021-08-19 23:30:50|14932.6|14930.6|14932.4|14930.4|14932.6|14930.6|14932.2|14930.2|4
1629415860000|2021-08-19 23:31:00|14932.2|14930.2|14932.5|14930.5|14932.7|14930.7|14932.1|14930.1|6
1629415870000|2021-08-19 23:31:10|14932.7|14930.7|14932.4|14930.4|14932.7|14930.7|14932.4|14930.4|7
1629415880000|2021-08-19 23:31:20|14932.5|14930.5|14932.6|14930.6|14932.6|14930.6|14932.5|14930.5|0
1629415900000|2021-08-19 23:31:40|14932.4|14930.4|14932.4|14930.4|14932.4|14930.4|14932.4|14930.4|3
1629415910000|2021-08-19 23:31:50|14931.6|14929.6|14930.9|14928.9|14931.7|14929.7|14930.9|14928.9|26
1629415920000|2021-08-19 23:32:00|14931|14929|14931.4|14929.4|14931.4|14929.4|14931|14929|4
1629415930000|2021-08-19 23:32:10|14931.5|14929.5|14931.7|14929.7|14931.9|14929.9|14931.2|14929.2|11
1629415940000|2021-08-19 23:32:20|14931.6|14929.6|14932.9|14930.9|14933.1|14931.1|14931.6|14929.6|12
1629415950000|2021-08-19 23:32:30|14933|14931|14932.6|14930.6|14933|14931|14932.6|14930.6|11
1629415960000|2021-08-19 23:32:40|14932.7|14930.7|14932.4|14930.4|14932.7|14930.7|14932.4|14930.4|0
1629415970000|2021-08-19 23:32:50|14932.5|14930.5|14932.6|14930.6|14932.6|14930.6|14932.5|14930.5|2
1629415980000|2021-08-19 23:33:00|14932.9|14930.9|14932.9|14930.9|14932.9|14930.9|14932.9|14930.9|4
1629415990000|2021-08-19 23:33:10|14933.1|14931.1|14931.5|14929.5|14933.1|14931.1|14931.5|14929.5|15
1629416000000|2021-08-19 23:33:20|14931.6|14929.6|14931.4|14929.4|14931.6|14929.6|14931.4|14929.4|0
1629416010000|2021-08-19 23:33:30|14931.5|14929.5|14932.6|14930.6|14932.6|14930.6|14931.5|14929.5|5
1629416020000|2021-08-19 23:33:40|14932.7|14930.7|14933.1|14931.1|14933.1|14931.1|14932.7|14930.7|0
1629416030000|2021-08-19 23:33:50|14933.2|14931.2|14933|14931|14933.2|14931.2|14932.7|14930.7|6
1629416040000|2021-08-19 23:34:00|14932.9|14930.9|14932.7|14930.7|14932.9|14930.9|14932.2|14930.2|3
1629416050000|2021-08-19 23:34:10|14932.9|14930.9|14932.9|14930.9|14932.9|14930.9|14932.6|14930.6|2
1629416060000|2021-08-19 23:34:20|14933.1|14931.1|14934|14932|14934.1|14932.1|14933.1|14931.1|6
1629416070000|2021-08-19 23:34:30|14933.9|14931.9|14933.6|14931.6|14934|14932|14933.5|14931.5|6
1629416080000|2021-08-19 23:34:40|14933.5|14931.5|14932.2|14930.2|14933.5|14931.5|14932.2|14930.2|8
1629416090000|2021-08-19 23:34:50|14932.4|14930.4|14932|14930|14932.4|14930.4|14931.9|14929.9|2
1629416100000|2021-08-19 23:35:00|14931.9|14929.9|14931.7|14929.7|14931.9|14929.9|14931.5|14929.5|8
1629416110000|2021-08-19 23:35:10|14931.6|14929.6|14931.5|14929.5|14931.6|14929.6|14931.2|14929.2|1
1629416120000|2021-08-19 23:35:20|14931.4|14929.4|14931.4|14929.4|14931.5|14929.5|14930.7|14928.7|9
1629416130000|2021-08-19 23:35:30|14931.5|14929.5|14931.6|14929.6|14932|14930|14931.5|14929.5|6
1629416140000|2021-08-19 23:35:40|14931.7|14929.7|14932.1|14930.1|14932.1|14930.1|14931.7|14929.7|2
1629416150000|2021-08-19 23:35:50|14932.4|14930.4|14932.1|14930.1|14932.4|14930.4|14932.1|14930.1|3
1629416160000|2021-08-19 23:36:00|14932.2|14930.2|14932.1|14930.1|14932.4|14930.4|14932.1|14930.1|0
1629416170000|2021-08-19 23:36:10|14932.2|14930.2|14932.5|14930.5|14932.9|14930.9|14932.2|14930.2|2
1629416180000|2021-08-19 23:36:20|14932.4|14930.4|14932.5|14930.5|14932.6|14930.6|14932.4|14930.4|0
1629416190000|2021-08-19 23:36:30|14932.6|14930.6|14932.6|14930.6|14932.6|14930.6|14932.5|14930.5|1
1629416200000|2021-08-19 23:36:40|14932.9|14930.9|14932.5|14930.5|14932.9|14930.9|14932.5|14930.5|3
1629416210000|2021-08-19 23:36:50|14932.4|14930.4|14932.4|14930.4|14932.5|14930.5|14932.4|14930.4|0
1629416220000|2021-08-19 23:37:00|14932.5|14930.5|14933|14931|14933|14931|14932.5|14930.5|1
1629416230000|2021-08-19 23:37:10|14932.9|14930.9|14932.9|14930.9|14932.9|14930.9|14932.9|14930.9|0
1629416240000|2021-08-19 23:37:20|14932.7|14930.7|14932.9|14930.9|14933|14931|14932.7|14930.7|2
1629416250000|2021-08-19 23:37:30|14932.4|14930.4|14932.4|14930.4|14932.4|14930.4|14932.4|14930.4|2
1629416260000|2021-08-19 23:37:40|14932.9|14930.9|14933|14931|14933|14931|14932.9|14930.9|3
1629416270000|2021-08-19 23:37:50|14932.9|14930.9|14933.1|14931.1|14933.1|14931.1|14932.9|14930.9|2
1629416280000|2021-08-19 23:38:00|14933|14931|14933|14931|14933.2|14931.2|14932.6|14930.6|7
1629416290000|2021-08-19 23:38:10|14932.9|14930.9|14932.9|14930.9|14933|14931|14932.9|14930.9|0
1629416300000|2021-08-19 23:38:20|14933.1|14931.1|14932.4|14930.4|14933.2|14931.2|14931.6|14929.6|16
1629416310000|2021-08-19 23:38:30|14932.5|14930.5|14932.4|14930.4|14932.5|14930.5|14932.4|14930.4|1
1629416320000|2021-08-19 23:38:40|14932.2|14930.2|14932.4|14930.4|14932.4|14930.4|14931.6|14929.6|0
1629416330000|2021-08-19 23:38:50|14932.2|14930.2|14932.1|14930.1|14932.4|14930.4|14932|14930|1
1629416340000|2021-08-19 23:39:00|||||||||1
1629416350000|2021-08-19 23:39:10|14932.2|14930.2|14932.1|14930.1|14932.2|14930.2|14931.9|14929.9|5
1629416360000|2021-08-19 23:39:20|14932|14930|14932|14930|14932|14930|14932|14930|1
1629416370000|2021-08-19 23:39:30|14932.1|14930.1|14931.1|14929.1|14932.1|14930.1|14931.1|14929.1|7
1629416380000|2021-08-19 23:39:40|14931.2|14929.2|14931.4|14929.4|14931.4|14929.4|14931.2|14929.2|1
1629416390000|2021-08-19 23:39:50|14931.5|14929.5|14932.1|14930.1|14932.1|14930.1|14931|14929|17
1629416400000|2021-08-19 23:40:00|14932.2|14930.2|14931.1|14929.1|14932.5|14930.5|14930.5|14928.5|23
1629416410000|2021-08-19 23:40:10|14931|14929|14931.2|14929.2|14931.4|14929.4|14931|14929|1
1629416420000|2021-08-19 23:40:20|14931.4|14929.4|14931.1|14929.1|14931.4|14929.4|14930.7|14928.7|3
1629416430000|2021-08-19 23:40:30|14931|14929|14930.9|14928.9|14931|14929|14930.9|14928.9|0
1629416440000|2021-08-19 23:40:40|14930.7|14928.7|14930.6|14928.6|14930.9|14928.9|14930.6|14928.6|2
1629416450000|2021-08-19 23:40:50|||||||||2
1629416460000|2021-08-19 23:41:00|14930.5|14928.5|14929.9|14927.9|14930.5|14928.5|14929.7|14927.7|7
1629416470000|2021-08-19 23:41:10|14929.7|14927.7|14929.7|14927.7|14929.9|14927.9|14928.7|14926.7|30
1629416480000|2021-08-19 23:41:20|14929.9|14927.9|14929.1|14927.1|14930|14928|14928.9|14926.9|7
1629416490000|2021-08-19 23:41:30|14929.2|14927.2|14929.9|14927.9|14929.9|14927.9|14929.1|14927.1|5
1629416500000|2021-08-19 23:41:40|14930|14928|14930.4|14928.4|14930.4|14928.4|14930|14928|7
1629416510000|2021-08-19 23:41:50|14930.5|14928.5|14929.9|14927.9|14930.7|14928.7|14929.9|14927.9|1
1629416520000|2021-08-19 23:42:00|14930|14928|14930.1|14928.1|14930.1|14928.1|14929.9|14927.9|0
1629416530000|2021-08-19 23:42:10|14930|14928|14930.1|14928.1|14930.2|14928.2|14930|14928|7
1629416540000|2021-08-19 23:42:20|14930.2|14928.2|14930.2|14928.2|14930.2|14928.2|14930.1|14928.1|0
1629416550000|2021-08-19 23:42:30|14930.4|14928.4|14930.1|14928.1|14930.4|14928.4|14930.1|14928.1|2
1629416560000|2021-08-19 23:42:40|14930|14928|14929.1|14927.1|14930|14928|14929.1|14927.1|2
1629416570000|2021-08-19 23:42:50|14929.2|14927.2|14929.5|14927.5|14929.6|14927.6|14929.2|14927.2|3
1629416580000|2021-08-19 23:43:00|14929.7|14927.7|14929.2|14927.2|14929.9|14927.9|14929.2|14927.2|14
1629416590000|2021-08-19 23:43:10|14929.4|14927.4|14928.9|14926.9|14929.4|14927.4|14928.9|14926.9|9
1629416600000|2021-08-19 23:43:20|14928.7|14926.7|14929.2|14927.2|14929.4|14927.4|14928.7|14926.7|11
1629416610000|2021-08-19 23:43:30|14929.1|14927.1|14928.7|14926.7|14929.1|14927.1|14928.7|14926.7|4
1629416620000|2021-08-19 23:43:40|14928.9|14926.9|14929.1|14927.1|14929.5|14927.5|14928.9|14926.9|3
1629416630000|2021-08-19 23:43:50|14929|14927|14928.7|14926.7|14929|14927|14928.7|14926.7|2
1629416640000|2021-08-19 23:44:00|14928.9|14926.9|14928.9|14926.9|14928.9|14926.9|14928.9|14926.9|4
1629416650000|2021-08-19 23:44:10|14929|14927|14928.9|14926.9|14929.1|14927.1|14928.9|14926.9|7
1629416660000|2021-08-19 23:44:20|14929.1|14927.1|14928.6|14926.6|14929.2|14927.2|14928.5|14926.5|10
1629416670000|2021-08-19 23:44:30|14928.5|14926.5|14928.6|14926.6|14928.6|14926.6|14928.5|14926.5|3
1629416680000|2021-08-19 23:44:40|14928.5|14926.5|14927.9|14925.9|14928.6|14926.6|14927.4|14925.4|32
1629416690000|2021-08-19 23:44:50|14928|14926|14927.2|14925.2|14928|14926|14927.2|14925.2|3
1629416700000|2021-08-19 23:45:00|14927.4|14925.4|14926.1|14924.1|14927.7|14925.7|14925.9|14923.9|75
1629416710000|2021-08-19 23:45:10|14926|14924|14925.4|14923.4|14926|14924|14925.2|14923.2|16
1629416720000|2021-08-19 23:45:20|14925.2|14923.2|14925.2|14923.2|14925.6|14923.6|14925.1|14923.1|9
1629416730000|2021-08-19 23:45:30|14925.4|14923.4|14926.1|14924.1|14926.1|14924.1|14925.4|14923.4|11
1629416740000|2021-08-19 23:45:40|14925.9|14923.9|14926.7|14924.7|14927.1|14925.1|14925.6|14923.6|18
1629416750000|2021-08-19 23:45:50|14926.6|14924.6|14925.1|14923.1|14926.6|14924.6|14925.1|14923.1|13
1629416760000|2021-08-19 23:46:00|14925|14923|14924.6|14922.6|14925|14923|14924.1|14922.1|30
1629416770000|2021-08-19 23:46:10|14924.5|14922.5|14924.6|14922.6|14924.7|14922.7|14924.2|14922.2|8
1629416780000|2021-08-19 23:46:20|14924.5|14922.5|14923.6|14921.6|14924.5|14922.5|14923.4|14921.4|39
1629416790000|2021-08-19 23:46:30|14923.4|14921.4|14924.6|14922.6|14924.9|14922.9|14923.4|14921.4|19
1629416800000|2021-08-19 23:46:40|14924.7|14922.7|14925.4|14923.4|14925.6|14923.6|14924.7|14922.7|27
1629416810000|2021-08-19 23:46:50|14925.1|14923.1|14924.5|14922.5|14925.1|14923.1|14924.2|14922.2|5
1629416820000|2021-08-19 23:47:00|14924.4|14922.4|14923.9|14921.9|14924.6|14922.6|14923.6|14921.6|2
1629416830000|2021-08-19 23:47:10|14924|14922|14926.1|14924.1|14926.2|14924.2|14924|14922|17
1629416840000|2021-08-19 23:47:20|14926|14924|14926.4|14924.4|14926.9|14924.9|14926|14924|17
1629416850000|2021-08-19 23:47:30|14926.1|14924.1|14926.4|14924.4|14927.1|14925.1|14926.1|14924.1|17
1629416860000|2021-08-19 23:47:40|14926.6|14924.6|14927.1|14925.1|14927.4|14925.4|14926.6|14924.6|25
1629416870000|2021-08-19 23:47:50|14927.4|14925.4|14927.6|14925.6|14927.7|14925.7|14927.4|14925.4|10
1629416880000|2021-08-19 23:48:00|14927.5|14925.5|14926.4|14924.4|14927.5|14925.5|14926.4|14924.4|10
1629416890000|2021-08-19 23:48:10|14926.5|14924.5|14926.6|14924.6|14926.6|14924.6|14926.4|14924.4|4
1629416900000|2021-08-19 23:48:20|14926.9|14924.9|14925.9|14923.9|14926.9|14924.9|14925.5|14923.5|12
1629416910000|2021-08-19 23:48:30|14926|14924|14925.9|14923.9|14926.5|14924.5|14925.6|14923.6|4
1629416920000|2021-08-19 23:48:40|14925.7|14923.7|14926.9|14924.9|14927.4|14925.4|14925.7|14923.7|14
1629416930000|2021-08-19 23:48:50|14926.7|14924.7|14926.4|14924.4|14926.7|14924.7|14926.4|14924.4|5
1629416940000|2021-08-19 23:49:00|14926.1|14924.1|14923.7|14921.7|14926.1|14924.1|14923.7|14921.7|32
1629416950000|2021-08-19 23:49:10|14923.6|14921.6|14923.7|14921.7|14923.9|14921.9|14923.2|14921.2|42
1629416960000|2021-08-19 23:49:20|14923.9|14921.9|14923.6|14921.6|14924.4|14922.4|14923.6|14921.6|14
1629416970000|2021-08-19 23:49:30|14923.7|14921.7|14923.4|14921.4|14923.9|14921.9|14923.1|14921.1|10
1629416980000|2021-08-19 23:49:40|14923.5|14921.5|14923.4|14921.4|14923.6|14921.6|14923.2|14921.2|2
1629416990000|2021-08-19 23:49:50|14923.5|14921.5|14923.1|14921.1|14923.5|14921.5|14922.9|14920.9|15
1629417000000|2021-08-19 23:50:00|14923.2|14921.2|14923.6|14921.6|14924.2|14922.2|14923.2|14921.2|14
1629417010000|2021-08-19 23:50:10|14923.7|14921.7|14923|14921|14923.9|14921.9|14922.9|14920.9|13
1629417020000|2021-08-19 23:50:20|14923.2|14921.2|14921|14919|14923.6|14921.6|14919.9|14917.9|82
1629417030000|2021-08-19 23:50:30|14920.9|14918.9|14920.7|14918.7|14921|14919|14919.6|14917.6|28
1629417040000|2021-08-19 23:50:40|14920.9|14918.9|14920.7|14918.7|14921.4|14919.4|14920.4|14918.4|11
1629417050000|2021-08-19 23:50:50|14920.9|14918.9|14920.5|14918.5|14921.1|14919.1|14920.2|14918.2|9
1629417060000|2021-08-19 23:51:00|14920.4|14918.4|14921.9|14919.9|14921.9|14919.9|14920.4|14918.4|14
1629417070000|2021-08-19 23:51:10|14922|14920|14921.4|14919.4|14922|14920|14921.1|14919.1|1
1629417080000|2021-08-19 23:51:20|14921.2|14919.2|14921.5|14919.5|14921.7|14919.7|14921.2|14919.2|8
1629417090000|2021-08-19 23:51:30|14921.6|14919.6|14922.1|14920.1|14922.4|14920.4|14921.6|14919.6|8
1629417100000|2021-08-19 23:51:40|14922.2|14920.2|14922.2|14920.2|14922.6|14920.6|14922|14920|4
1629417110000|2021-08-19 23:51:50|14922.1|14920.1|14922.4|14920.4|14922.4|14920.4|14922.1|14920.1|2
1629417120000|2021-08-19 23:52:00|14922|14920|14920.9|14918.9|14922|14920|14920.7|14918.7|28
1629417130000|2021-08-19 23:52:10|14920.7|14918.7|14920.1|14918.1|14920.7|14918.7|14920.1|14918.1|12
1629417140000|2021-08-19 23:52:20|14920.2|14918.2|14919.6|14917.6|14920.2|14918.2|14919|14917|25
1629417150000|2021-08-19 23:52:30|14919.5|14917.5|14919.2|14917.2|14919.5|14917.5|14919|14917|6
1629417160000|2021-08-19 23:52:40|14919.4|14917.4|14919.2|14917.2|14919.6|14917.6|14919.2|14917.2|8
1629417170000|2021-08-19 23:52:50|14919.6|14917.6|14918.9|14916.9|14920.1|14918.1|14918.9|14916.9|34
1629417180000|2021-08-19 23:53:00|14919|14917|14920.5|14918.5|14920.5|14918.5|14919|14917|14
1629417190000|2021-08-19 23:53:10|14920.4|14918.4|14918.9|14916.9|14920.4|14918.4|14918.9|14916.9|10
1629417200000|2021-08-19 23:53:20|14919|14917|14919|14917|14919.4|14917.4|14919|14917|5
1629417210000|2021-08-19 23:53:30|14918.9|14916.9|14919.4|14917.4|14919.5|14917.5|14918.9|14916.9|6
1629417220000|2021-08-19 23:53:40|14918.7|14916.7|14917.6|14915.6|14918.7|14916.7|14917|14915|56
1629417230000|2021-08-19 23:53:50|14917.5|14915.5|14917.4|14915.4|14917.6|14915.6|14917.2|14915.2|5
1629417240000|2021-08-19 23:54:00|14917.2|14915.2|14917.5|14915.5|14917.9|14915.9|14916.6|14914.6|18
1629417250000|2021-08-19 23:54:10|14917.6|14915.6|14916.6|14914.6|14917.6|14915.6|14916.6|14914.6|13
1629417260000|2021-08-19 23:54:20|14916.9|14914.9|14917.1|14915.1|14917.5|14915.5|14916.1|14914.1|18
1629417270000|2021-08-19 23:54:30|14917.2|14915.2|14916.4|14914.4|14917.5|14915.5|14916.4|14914.4|10
1629417280000|2021-08-19 23:54:40|14916.2|14914.2|14916.1|14914.1|14916.9|14914.9|14916.1|14914.1|7
1629417290000|2021-08-19 23:54:50|14916.2|14914.2|14916.6|14914.6|14916.9|14914.9|14916.1|14914.1|5
1629417300000|2021-08-19 23:55:00|14916.5|14914.5|14916.2|14914.2|14916.5|14914.5|14916.2|14914.2|2
1629417310000|2021-08-19 23:55:10|14916.4|14914.4|14916.4|14914.4|14916.9|14914.9|14916.4|14914.4|13
1629417320000|2021-08-19 23:55:20|14916.1|14914.1|14916|14914|14916.1|14914.1|14915.7|14913.7|14
1629417330000|2021-08-19 23:55:30|14916.1|14914.1|14916.6|14914.6|14916.9|14914.9|14916.1|14914.1|14
1629417340000|2021-08-19 23:55:40|14916.9|14914.9|14917.5|14915.5|14918.1|14916.1|14916.9|14914.9|18
1629417350000|2021-08-19 23:55:50|14917.9|14915.9|14919.2|14917.2|14919.4|14917.4|14917.9|14915.9|11
1629417360000|2021-08-19 23:56:00|14919.1|14917.1|14919|14917|14919.1|14917.1|14918.4|14916.4|17
1629417370000|2021-08-19 23:56:10|14918.9|14916.9|14919.2|14917.2|14919.2|14917.2|14918.7|14916.7|2
1629417380000|2021-08-19 23:56:20|14919.4|14917.4|14915.4|14913.4|14919.4|14917.4|14914.7|14912.7|160
1629417390000|2021-08-19 23:56:30|14914.9|14912.9|14914.6|14912.6|14915.6|14913.6|14914.6|14912.6|26
1629417400000|2021-08-19 23:56:40|14915|14913|14913.4|14911.4|14915|14913|14913.2|14911.2|28
1629417410000|2021-08-19 23:56:50|14913.2|14911.2|14913.1|14911.1|14913.6|14911.6|14912.9|14910.9|17
1629417420000|2021-08-19 23:57:00|14913.2|14911.2|14914.9|14912.9|14914.9|14912.9|14913|14911|18
1629417430000|2021-08-19 23:57:10|14915.1|14913.1|14916.1|14914.1|14916.4|14914.4|14915.1|14913.1|6
1629417440000|2021-08-19 23:57:20|14916|14914|14918|14916|14918|14916|14916|14914|26
1629417450000|2021-08-19 23:57:30|14918.5|14916.5|14917.9|14915.9|14918.5|14916.5|14917.9|14915.9|12
1629417460000|2021-08-19 23:57:40|14917.7|14915.7|14918.6|14916.6|14919.2|14917.2|14917.5|14915.5|8
1629417470000|2021-08-19 23:57:50|14918.5|14916.5|14918.7|14916.7|14919.2|14917.2|14918.5|14916.5|12
1629417480000|2021-08-19 23:58:00|14919|14917|14918.7|14916.7|14919.1|14917.1|14917.7|14915.7|10
1629417490000|2021-08-19 23:58:10|14918.6|14916.6|14919.1|14917.1|14919.7|14917.7|14918.6|14916.6|25
1629417500000|2021-08-19 23:58:20|14919.2|14917.2|14919.9|14917.9|14919.9|14917.9|14919.2|14917.2|13
1629417510000|2021-08-19 23:58:30|14920|14918|14919.6|14917.6|14920.5|14918.5|14919.5|14917.5|24
1629417520000|2021-08-19 23:58:40|14919.5|14917.5|14921.1|14919.1|14921.1|14919.1|14919.5|14917.5|25
1629417530000|2021-08-19 23:58:50|14920.7|14918.7|14919.5|14917.5|14920.7|14918.7|14918.7|14916.7|37
1629417540000|2021-08-19 23:59:00|14919.6|14917.6|14919.6|14917.6|14919.9|14917.9|14919.4|14917.4|7
1629417550000|2021-08-19 23:59:10|14919|14917|14919.2|14917.2|14919.2|14917.2|14918.9|14916.9|5
1629417560000|2021-08-19 23:59:20|14919.1|14917.1|14920|14918|14920.4|14918.4|14919.1|14917.1|10
1629417570000|2021-08-19 23:59:30|14920.1|14918.1|14919.6|14917.6|14920.4|14918.4|14919.5|14917.5|12
1629417580000|2021-08-19 23:59:40|14919.7|14917.7|14920.4|14918.4|14920.4|14918.4|14919.7|14917.7|11
1629417590000|2021-08-19 23:59:50|14920.2|14918.2|14919.9|14917.9|14920.2|14918.2|14919.1|14917.1|15
1629417600000|2021-08-20 00:00:00|14919.7|14917.7|14920.6|14918.6|14920.9|14918.9|14918.7|14916.7|42
1629417610000|2021-08-20 00:00:10|14920.7|14918.7|14921.5|14919.5|14921.6|14919.6|14920.6|14918.6|22
1629417620000|2021-08-20 00:00:20|14921.6|14919.6|14922|14920|14922.1|14920.1|14920.9|14918.9|18
1629417630000|2021-08-20 00:00:30|14921.9|14919.9|14923.9|14921.9|14923.9|14921.9|14921.7|14919.7|59
1629417640000|2021-08-20 00:00:40|14923.7|14921.7|14923.6|14921.6|14923.9|14921.9|14921.9|14919.9|19
1629417650000|2021-08-20 00:00:50|14923.4|14921.4|14923.6|14921.6|14924.9|14922.9|14923.4|14921.4|36
1629417660000|2021-08-20 00:01:00|14923.5|14921.5|14926.5|14924.5|14926.9|14924.9|14923.5|14921.5|64
1629417670000|2021-08-20 00:01:10|14926.6|14924.6|14925.2|14923.2|14926.9|14924.9|14925.1|14923.1|28
1629417680000|2021-08-20 00:01:20|14925.4|14923.4|14926.5|14924.5|14927.4|14925.4|14925|14923|11
1629417690000|2021-08-20 00:01:30|14926.6|14924.6|14926.5|14924.5|14926.9|14924.9|14925.7|14923.7|12
1629417700000|2021-08-20 00:01:40|14926.6|14924.6|14925.4|14923.4|14926.6|14924.6|14925|14923|10
1629417710000|2021-08-20 00:01:50|14925.2|14923.2|14927.4|14925.4|14927.4|14925.4|14925.1|14923.1|21
1629417720000|2021-08-20 00:02:00|14927.6|14925.6|14926.4|14924.4|14927.6|14925.6|14926|14924|14
1629417730000|2021-08-20 00:02:10|14926.5|14924.5|14926.5|14924.5|14927|14925|14926.1|14924.1|4
1629417740000|2021-08-20 00:02:20|14926.4|14924.4|14925.5|14923.5|14926.4|14924.4|14925.2|14923.2|19
1629417750000|2021-08-20 00:02:30|14925.6|14923.6|14925.9|14923.9|14926.6|14924.6|14925.6|14923.6|9
1629417760000|2021-08-20 00:02:40|14925.7|14923.7|14926.5|14924.5|14927.1|14925.1|14925.6|14923.6|8
1629417770000|2021-08-20 00:02:50|14926.6|14924.6|14926.7|14924.7|14927.2|14925.2|14926.6|14924.6|8
1629417780000|2021-08-20 00:03:00|14926.9|14924.9|14926.6|14924.6|14928|14926|14926.6|14924.6|18
1629417790000|2021-08-20 00:03:10|14926.7|14924.7|14926.7|14924.7|14927.4|14925.4|14926.5|14924.5|4
1629417800000|2021-08-20 00:03:20|14926.9|14924.9|14927.1|14925.1|14927.7|14925.7|14926.7|14924.7|5
1629417810000|2021-08-20 00:03:30|14927|14925|14928.1|14926.1|14928.1|14926.1|14926.9|14924.9|12
1629417820000|2021-08-20 00:03:40|14928|14926|14929.4|14927.4|14929.5|14927.5|14927.9|14925.9|23
1629417830000|2021-08-20 00:03:50|14929.5|14927.5|14932.4|14930.4|14932.7|14930.7|14929.5|14927.5|142
1629417840000|2021-08-20 00:04:00|14932.5|14930.5|14932.9|14930.9|14933.6|14931.6|14932.4|14930.4|32
1629417850000|2021-08-20 00:04:10|14933|14931|14934|14932|14934|14932|14931.5|14929.5|36
1629417860000|2021-08-20 00:04:20|14933.9|14931.9|14933.1|14931.1|14934.1|14932.1|14932.9|14930.9|18
1629417870000|2021-08-20 00:04:30|14933.2|14931.2|14934.6|14932.6|14934.6|14932.6|14932.9|14930.9|27
1629417880000|2021-08-20 00:04:40|14934.5|14932.5|14935.7|14933.7|14936.1|14934.1|14934.5|14932.5|36
1629417890000|2021-08-20 00:04:50|14935.9|14933.9|14934|14932|14936.4|14934.4|14934|14932|29
1629417900000|2021-08-20 00:05:00|14934.2|14932.2|14934.7|14932.7|14936.5|14934.5|14934.1|14932.1|24
1629417910000|2021-08-20 00:05:10|14934.6|14932.6|14935.4|14933.4|14936.1|14934.1|14934.6|14932.6|24
1629417920000|2021-08-20 00:05:20|14935.2|14933.2|14936.9|14934.9|14937.4|14935.4|14935|14933|34
1629417930000|2021-08-20 00:05:30|14937|14935|14935.4|14933.4|14937.1|14935.1|14935|14933|10
1629417940000|2021-08-20 00:05:40|14935.2|14933.2|14934.9|14932.9|14935.6|14933.6|14934.1|14932.1|20
1629417950000|2021-08-20 00:05:50|14934.4|14932.4|14935.6|14933.6|14935.6|14933.6|14934.1|14932.1|13
1629417960000|2021-08-20 00:06:00|14935.5|14933.5|14935|14933|14937.1|14935.1|14935|14933|31
1629417970000|2021-08-20 00:06:10|14935.1|14933.1|14933.7|14931.7|14935.2|14933.2|14933.7|14931.7|19
1629417980000|2021-08-20 00:06:20|14933.9|14931.9|14933.1|14931.1|14933.9|14931.9|14932.5|14930.5|16
1629417990000|2021-08-20 00:06:30|14933|14931|14933.9|14931.9|14934.2|14932.2|14932.9|14930.9|17
1629418000000|2021-08-20 00:06:40|14933.7|14931.7|14934|14932|14934.4|14932.4|14933.6|14931.6|13
1629418010000|2021-08-20 00:06:50|14933.9|14931.9|14934.4|14932.4|14934.4|14932.4|14933.4|14931.4|5
1629418020000|2021-08-20 00:07:00|14934.2|14932.2|14935|14933|14935|14933|14934.1|14932.1|4
1629418030000|2021-08-20 00:07:10|14934.9|14932.9|14935.9|14933.9|14936.6|14934.6|14934.7|14932.7|29
1629418040000|2021-08-20 00:07:20|14936|14934|14936.9|14934.9|14937.5|14935.5|14935.9|14933.9|22
1629418050000|2021-08-20 00:07:30|14937|14935|14935|14933|14937.2|14935.2|14934.9|14932.9|19
1629418060000|2021-08-20 00:07:40|14935.1|14933.1|14935.5|14933.5|14935.7|14933.7|14934.7|14932.7|4
1629418070000|2021-08-20 00:07:50|14935.4|14933.4|14935.2|14933.2|14936.1|14934.1|14935.1|14933.1|5
1629418080000|2021-08-20 00:08:00|14935.4|14933.4|14934.9|14932.9|14935.9|14933.9|14934.9|14932.9|2
1629418090000|2021-08-20 00:08:10|14935|14933|14934.7|14932.7|14935.6|14933.6|14934.7|14932.7|8
1629418100000|2021-08-20 00:08:20|14934.9|14932.9|14934.6|14932.6|14935|14933|14934.1|14932.1|6
1629418110000|2021-08-20 00:08:30|14934.5|14932.5|14934.1|14932.1|14934.9|14932.9|14934.1|14932.1|8
1629418120000|2021-08-20 00:08:40|14934|14932|14934.1|14932.1|14934.6|14932.6|14934|14932|2
1629418130000|2021-08-20 00:08:50|14934.2|14932.2|14934.9|14932.9|14935.1|14933.1|14934.1|14932.1|12
1629418140000|2021-08-20 00:09:00|14934.7|14932.7|14934.4|14932.4|14935|14933|14934.2|14932.2|8
1629418150000|2021-08-20 00:09:10|14934.2|14932.2|14933.9|14931.9|14934.4|14932.4|14933.2|14931.2|10
1629418160000|2021-08-20 00:09:20|14933.7|14931.7|14935|14933|14935|14933|14933.6|14931.6|6
1629418170000|2021-08-20 00:09:30|14934.9|14932.9|14933.9|14931.9|14935.4|14933.4|14933.9|14931.9|13
1629418180000|2021-08-20 00:09:40|14933.7|14931.7|14933.1|14931.1|14933.7|14931.7|14932.9|14930.9|18
1629418190000|2021-08-20 00:09:50|14933|14931|14932.7|14930.7|14933.1|14931.1|14932.6|14930.6|13
1629418200000|2021-08-20 00:10:00|14932.6|14930.6|14932.9|14930.9|14933.1|14931.1|14932.6|14930.6|9
1629418210000|2021-08-20 00:10:10|14932.7|14930.7|14932|14930|14933.2|14931.2|14932|14930|15
1629418220000|2021-08-20 00:10:20|14932.1|14930.1|14932.4|14930.4|14932.7|14930.7|14931.4|14929.4|12
1629418230000|2021-08-20 00:10:30|14932.2|14930.2|14933.2|14931.2|14933.2|14931.2|14932.1|14930.1|12
1629418240000|2021-08-20 00:10:40|14933.1|14931.1|14933.9|14931.9|14933.9|14931.9|14932.9|14930.9|4
1629418250000|2021-08-20 00:10:50|14934.1|14932.1|14933.9|14931.9|14934.6|14932.6|14933.9|14931.9|2
1629418260000|2021-08-20 00:11:00|14933.7|14931.7|14930.5|14928.5|14933.7|14931.7|14930.4|14928.4|13
1629418270000|2021-08-20 00:11:10|14930.6|14928.6|14930.9|14928.9|14931|14929|14930.4|14928.4|4
1629418280000|2021-08-20 00:11:20|14930.7|14928.7|14931|14929|14931.6|14929.6|14930.7|14928.7|7
1629418290000|2021-08-20 00:11:30|14930.9|14928.9|14930.1|14928.1|14931.1|14929.1|14930|14928|13
1629418300000|2021-08-20 00:11:40|14930.2|14928.2|14929.5|14927.5|14930.6|14928.6|14929.4|14927.4|11
1629418310000|2021-08-20 00:11:50|14929.6|14927.6|14929.2|14927.2|14929.6|14927.6|14929|14927|16
1629418320000|2021-08-20 00:12:00|14928.7|14926.7|14929.4|14927.4|14929.6|14927.6|14928.6|14926.6|13
1629418330000|2021-08-20 00:12:10|14929.5|14927.5|14929.9|14927.9|14930.2|14928.2|14929.4|14927.4|2
1629418340000|2021-08-20 00:12:20|14930|14928|14931.1|14929.1|14931.2|14929.2|14929.9|14927.9|8
1629418350000|2021-08-20 00:12:30|14931|14929|14931.1|14929.1|14931.6|14929.6|14930.7|14928.7|9
1629418360000|2021-08-20 00:12:40|14931|14929|14930.5|14928.5|14931.1|14929.1|14930.5|14928.5|1
1629418370000|2021-08-20 00:12:50|14930.6|14928.6|14931.6|14929.6|14931.6|14929.6|14930.6|14928.6|2
1629418380000|2021-08-20 00:13:00|14931.9|14929.9|14932.4|14930.4|14932.6|14930.6|14931.9|14929.9|10
1629418390000|2021-08-20 00:13:10|14932.5|14930.5|14933|14931|14933.4|14931.4|14932.5|14930.5|5
1629418400000|2021-08-20 00:13:20|14932.9|14930.9|14932.7|14930.7|14933.2|14931.2|14932.6|14930.6|2
1629418410000|2021-08-20 00:13:30|14932.6|14930.6|14931.6|14929.6|14932.6|14930.6|14931.6|14929.6|1
1629418420000|2021-08-20 00:13:40|14931.7|14929.7|14931.2|14929.2|14932.2|14930.2|14931.1|14929.1|7
1629418430000|2021-08-20 00:13:50|14931.4|14929.4|14930.9|14928.9|14931.5|14929.5|14930.5|14928.5|11
1629418440000|2021-08-20 00:14:00|14930.7|14928.7|14930.6|14928.6|14930.9|14928.9|14930|14928|22
1629418450000|2021-08-20 00:14:10|14930.7|14928.7|14930.1|14928.1|14931|14929|14930.1|14928.1|4
1629418460000|2021-08-20 00:14:20|14930.5|14928.5|14930|14928|14930.5|14928.5|14929.7|14927.7|6
1629418470000|2021-08-20 00:14:30|14930.1|14928.1|14930.6|14928.6|14930.7|14928.7|14930|14928|6
1629418480000|2021-08-20 00:14:40|14930.7|14928.7|14932|14930|14932.2|14930.2|14930.7|14928.7|8
1629418490000|2021-08-20 00:14:50|14932.1|14930.1|14932.1|14930.1|14932.4|14930.4|14931.6|14929.6|3
1629418500000|2021-08-20 00:15:00|14932.2|14930.2|14931.6|14929.6|14933|14931|14931.6|14929.6|8
1629418510000|2021-08-20 00:15:10|14931.5|14929.5|14931|14929|14931.6|14929.6|14930.9|14928.9|9
1629418520000|2021-08-20 00:15:20|14931.1|14929.1|14929.6|14927.6|14931.2|14929.2|14929.6|14927.6|7
1629418530000|2021-08-20 00:15:30|14929.5|14927.5|14928|14926|14929.7|14927.7|14928|14926|39
1629418540000|2021-08-20 00:15:40|14927.9|14925.9|14927.9|14925.9|14928.1|14926.1|14927|14925|48
1629418550000|2021-08-20 00:15:50|14927.6|14925.6|14927.1|14925.1|14927.6|14925.6|14925.6|14923.6|63
1629418560000|2021-08-20 00:16:00|14927.2|14925.2|14927.4|14925.4|14928.1|14926.1|14926.7|14924.7|20
1629418570000|2021-08-20 00:16:10|14927.2|14925.2|14926|14924|14927.2|14925.2|14925.6|14923.6|27
1629418580000|2021-08-20 00:16:20|14926.1|14924.1|14926.4|14924.4|14926.9|14924.9|14925.6|14923.6|14
1629418590000|2021-08-20 00:16:30|14926.2|14924.2|14923.2|14921.2|14926.2|14924.2|14922.4|14920.4|116
1629418600000|2021-08-20 00:16:40|14923.4|14921.4|14923.6|14921.6|14924.5|14922.5|14922.7|14920.7|24
1629418610000|2021-08-20 00:16:50|14923.7|14921.7|14923.9|14921.9|14924.4|14922.4|14923.4|14921.4|12
1629418620000|2021-08-20 00:17:00|14924|14922|14924|14922|14924.5|14922.5|14923.6|14921.6|6
1629418630000|2021-08-20 00:17:10|14923.9|14921.9|14924.6|14922.6|14925.1|14923.1|14923.6|14921.6|9
1629418640000|2021-08-20 00:17:20|14924.5|14922.5|14924.2|14922.2|14924.6|14922.6|14924|14922|7
1629418650000|2021-08-20 00:17:30|14924.1|14922.1|14922.9|14920.9|14924.1|14922.1|14922.9|14920.9|15
1629418660000|2021-08-20 00:17:40|14923.2|14921.2|14923.6|14921.6|14924.2|14922.2|14923.1|14921.1|14
1629418670000|2021-08-20 00:17:50|14923.7|14921.7|14924.5|14922.5|14924.5|14922.5|14923.5|14921.5|2
1629418680000|2021-08-20 00:18:00|14924.6|14922.6|14923.7|14921.7|14924.9|14922.9|14923.5|14921.5|7
1629418690000|2021-08-20 00:18:10|14923.6|14921.6|14924.4|14922.4|14924.6|14922.6|14923.5|14921.5|2
1629418700000|2021-08-20 00:18:20|14924.2|14922.2|14924.5|14922.5|14924.6|14922.6|14923.7|14921.7|4
1629418710000|2021-08-20 00:18:30|14924.4|14922.4|14925.1|14923.1|14925.1|14923.1|14923.9|14921.9|6
1629418720000|2021-08-20 00:18:40|14925.2|14923.2|14926.1|14924.1|14926.2|14924.2|14925|14923|18
1629418730000|2021-08-20 00:18:50|14926|14924|14926.1|14924.1|14927.4|14925.4|14926|14924|31
1629418740000|2021-08-20 00:19:00|14926.2|14924.2|14927.2|14925.2|14927.2|14925.2|14926.1|14924.1|23
1629418750000|2021-08-20 00:19:10|14927.1|14925.1|14927|14925|14928|14926|14926.9|14924.9|49
1629418760000|2021-08-20 00:19:20|14927.1|14925.1|14927.1|14925.1|14928.2|14926.2|14926.7|14924.7|14
1629418770000|2021-08-20 00:19:30|14927.2|14925.2|14926.9|14924.9|14927.7|14925.7|14926.9|14924.9|11
1629418780000|2021-08-20 00:19:40|14926.7|14924.7|14926.4|14924.4|14927.2|14925.2|14926.2|14924.2|3
1629418790000|2021-08-20 00:19:50|14926.2|14924.2|14926.9|14924.9|14927.1|14925.1|14926.1|14924.1|5
1629418800000|2021-08-20 00:20:00|14927|14925|14926.1|14924.1|14927.1|14925.1|14925.6|14923.6|7
1629418810000|2021-08-20 00:20:10|14926.2|14924.2|14927.6|14925.6|14927.9|14925.9|14925.9|14923.9|8
1629418820000|2021-08-20 00:20:20|14927.7|14925.7|14926|14924|14927.7|14925.7|14926|14924|3
1629418830000|2021-08-20 00:20:30|14925.9|14923.9|14926.2|14924.2|14926.2|14924.2|14924.2|14922.2|16
1629418840000|2021-08-20 00:20:40|14926|14924|14926|14924|14926.9|14924.9|14925.2|14923.2|8
1629418850000|2021-08-20 00:20:50|14925.9|14923.9|14925.1|14923.1|14926|14924|14925|14923|9
1629418860000|2021-08-20 00:21:00|14925|14923|14925.6|14923.6|14925.7|14923.7|14924.6|14922.6|5
1629418870000|2021-08-20 00:21:10|14925.7|14923.7|14926.4|14924.4|14926.4|14924.4|14925.6|14923.6|1
1629418880000|2021-08-20 00:21:20|14926.6|14924.6|14926.2|14924.2|14926.6|14924.6|14925.6|14923.6|1
1629418890000|2021-08-20 00:21:30|14926.1|14924.1|14926|14924|14926.1|14924.1|14925.5|14923.5|2
1629418900000|2021-08-20 00:21:40|14926.1|14924.1|14927.6|14925.6|14927.6|14925.6|14926|14924|9
1629418910000|2021-08-20 00:21:50|14927.7|14925.7|14929.4|14927.4|14929.4|14927.4|14927.6|14925.6|23
1629418920000|2021-08-20 00:22:00|14929.2|14927.2|14931.7|14929.7|14932.1|14930.1|14929.2|14927.2|50
1629418930000|2021-08-20 00:22:10|14931.6|14929.6|14932.5|14930.5|14933.6|14931.6|14930.9|14928.9|34
1629418940000|2021-08-20 00:22:20|14932.6|14930.6|14933.4|14931.4|14933.5|14931.5|14932|14930|16
1629418950000|2021-08-20 00:22:30|14933.2|14931.2|14933.4|14931.4|14933.6|14931.6|14932.7|14930.7|11
1629418960000|2021-08-20 00:22:40|14933.5|14931.5|14934.6|14932.6|14935.1|14933.1|14933.5|14931.5|43
1629418970000|2021-08-20 00:22:50|14934.7|14932.7|14936.4|14934.4|14937.1|14935.1|14934.4|14932.4|35
1629418980000|2021-08-20 00:23:00|14936.5|14934.5|14936.9|14934.9|14937.4|14935.4|14936.2|14934.2|32
1629418990000|2021-08-20 00:23:10|14936.7|14934.7|14935.1|14933.1|14936.9|14934.9|14935.1|14933.1|5
1629419000000|2021-08-20 00:23:20|14935|14933|14935.1|14933.1|14935.6|14933.6|14934.7|14932.7|15
1629419010000|2021-08-20 00:23:30|14934.5|14932.5|14934.9|14932.9|14935.4|14933.4|14934.2|14932.2|10
1629419020000|2021-08-20 00:23:40|14935|14933|14932.9|14930.9|14935|14933|14932.7|14930.7|10
1629419030000|2021-08-20 00:23:50|14933|14931|14932|14930|14933.4|14931.4|14932|14930|11
1629419040000|2021-08-20 00:24:00|14932.4|14930.4|14933.2|14931.2|14933.5|14931.5|14932.1|14930.1|11
1629419050000|2021-08-20 00:24:10|14933.1|14931.1|14934|14932|14934.6|14932.6|14933.1|14931.1|11
1629419060000|2021-08-20 00:24:20|14934.1|14932.1|14934.7|14932.7|14936|14934|14934|14932|15
1629419070000|2021-08-20 00:24:30|14934.9|14932.9|14934.5|14932.5|14934.9|14932.9|14933.9|14931.9|8
1629419080000|2021-08-20 00:24:40|14934.6|14932.6|14936|14934|14936.2|14934.2|14934.6|14932.6|7
1629419090000|2021-08-20 00:24:50|14936.1|14934.1|14934.1|14932.1|14936.1|14934.1|14934.1|14932.1|3
1629419100000|2021-08-20 00:25:00|14934.2|14932.2|14935|14933|14935|14933|14934|14932|2
1629419110000|2021-08-20 00:25:10|14935.1|14933.1|14934.2|14932.2|14935.2|14933.2|14933.7|14931.7|4
1629419120000|2021-08-20 00:25:20|14934.4|14932.4|14934.2|14932.2|14934.5|14932.5|14933.9|14931.9|4
1629419130000|2021-08-20 00:25:30|14934.1|14932.1|14933.9|14931.9|14934.4|14932.4|14933.7|14931.7|3
1629419140000|2021-08-20 00:25:40|14934|14932|14933.5|14931.5|14934.4|14932.4|14933.5|14931.5|5
1629419150000|2021-08-20 00:25:50|14933.4|14931.4|14933.5|14931.5|14933.7|14931.7|14933.4|14931.4|1
1629419160000|2021-08-20 00:26:00|14933.4|14931.4|14931.5|14929.5|14933.4|14931.4|14931.4|14929.4|13
1629419170000|2021-08-20 00:26:10|14931.4|14929.4|14932.2|14930.2|14932.7|14930.7|14931.2|14929.2|3
1629419180000|2021-08-20 00:26:20|14932.1|14930.1|14932.2|14930.2|14933.2|14931.2|14932|14930|1
1629419190000|2021-08-20 00:26:30|14932.4|14930.4|14932.1|14930.1|14933|14931|14931.4|14929.4|3
1629419200000|2021-08-20 00:26:40|14932.2|14930.2|14932.1|14930.1|14932.6|14930.6|14932|14930|1
1629419210000|2021-08-20 00:26:50|14932.5|14930.5|14932.6|14930.6|14932.7|14930.7|14932.1|14930.1|4
1629419220000|2021-08-20 00:27:00|14932.5|14930.5|14933.7|14931.7|14934|14932|14932.2|14930.2|10
1629419230000|2021-08-20 00:27:10|14933.9|14931.9|14934|14932|14934.6|14932.6|14933.7|14931.7|13
1629419240000|2021-08-20 00:27:20|14933.9|14931.9|14932.9|14930.9|14934|14932|14932.7|14930.7|4
1629419250000|2021-08-20 00:27:30|14932.7|14930.7|14932.6|14930.6|14933.4|14931.4|14932.4|14930.4|4
1629419260000|2021-08-20 00:27:40|14932.7|14930.7|14932.7|14930.7|14933.4|14931.4|14932.6|14930.6|0
1629419270000|2021-08-20 00:27:50|14932.9|14930.9|14933|14931|14933.6|14931.6|14932.5|14930.5|5
1629419280000|2021-08-20 00:28:00|14933.1|14931.1|14933.7|14931.7|14934.2|14932.2|14933|14931|2
1629419290000|2021-08-20 00:28:10|14933.9|14931.9|14934.1|14932.1|14934.6|14932.6|14933.6|14931.6|7
1629419300000|2021-08-20 00:28:20|14934|14932|14934.2|14932.2|14934.6|14932.6|14933.7|14931.7|4
1629419310000|2021-08-20 00:28:30|14934.1|14932.1|14933.7|14931.7|14934.1|14932.1|14933.6|14931.6|2
1629419320000|2021-08-20 00:28:40|14933.9|14931.9|14935.4|14933.4|14935.5|14933.5|14933.7|14931.7|48
1629419330000|2021-08-20 00:28:50|14935.2|14933.2|14936.1|14934.1|14936.4|14934.4|14935.1|14933.1|12
1629419340000|2021-08-20 00:29:00|14936.2|14934.2|14935.5|14933.5|14936.4|14934.4|14935.4|14933.4|10
1629419350000|2021-08-20 00:29:10|14935.4|14933.4|14936.1|14934.1|14936.1|14934.1|14934.9|14932.9|10
1629419360000|2021-08-20 00:29:20|14936|14934|14935.6|14933.6|14936.1|14934.1|14935.2|14933.2|1
1629419370000|2021-08-20 00:29:30|14935.7|14933.7|14935.1|14933.1|14936.1|14934.1|14935.1|14933.1|5
1629419380000|2021-08-20 00:29:40|14935.2|14933.2|14936.9|14934.9|14936.9|14934.9|14935.2|14933.2|17
1629419390000|2021-08-20 00:29:50|14936.7|14934.7|14937.7|14935.7|14937.7|14935.7|14936.5|14934.5|11
1629419400000|2021-08-20 00:30:00|14937.9|14935.9|14939.6|14937.6|14939.9|14937.9|14937.7|14935.7|90
1629419410000|2021-08-20 00:30:10|14939.5|14937.5|14940.4|14938.4|14940.4|14938.4|14938.9|14936.9|21
1629419420000|2021-08-20 00:30:20|14940.2|14938.2|14939.9|14937.9|14940.4|14938.4|14939.9|14937.9|13
1629419430000|2021-08-20 00:30:30|14940.1|14938.1|14941.5|14939.5|14941.7|14939.7|14940.1|14938.1|28
1629419440000|2021-08-20 00:30:40|14941.4|14939.4|14943.4|14941.4|14943.6|14941.6|14941.1|14939.1|63
1629419450000|2021-08-20 00:30:50|14943.2|14941.2|14942.9|14940.9|14943.6|14941.6|14942.9|14940.9|23
1629419460000|2021-08-20 00:31:00|14942.7|14940.7|14945.9|14943.9|14945.9|14943.9|14942.7|14940.7|45
1629419470000|2021-08-20 00:31:10|14945.7|14943.7|14945.6|14943.6|14946.2|14944.2|14944.6|14942.6|37
1629419480000|2021-08-20 00:31:20|14945.7|14943.7|14947.7|14945.7|14949.6|14947.6|14945.7|14943.7|165
1629419490000|2021-08-20 00:31:30|14947.9|14945.9|14949.7|14947.7|14949.7|14947.7|14947.9|14945.9|24
1629419500000|2021-08-20 00:31:40|14949.6|14947.6|14949.2|14947.2|14949.9|14947.9|14948.9|14946.9|28
1629419510000|2021-08-20 00:31:50|14949.1|14947.1|14948.9|14946.9|14949.6|14947.6|14948.7|14946.7|17
1629419520000|2021-08-20 00:32:00|14948.7|14946.7|14950.2|14948.2|14950.4|14948.4|14948.5|14946.5|45
1629419530000|2021-08-20 00:32:10|14950.4|14948.4|14949.5|14947.5|14951.4|14949.4|14949.4|14947.4|51
1629419540000|2021-08-20 00:32:20|14949.4|14947.4|14947.5|14945.5|14949.4|14947.4|14947.2|14945.2|22
1629419550000|2021-08-20 00:32:30|14947.6|14945.6|14948|14946|14948.4|14946.4|14947.6|14945.6|7
1629419560000|2021-08-20 00:32:40|14948.1|14946.1|14948|14946|14948.6|14946.6|14947.9|14945.9|6
1629419570000|2021-08-20 00:32:50|14947.9|14945.9|14947.4|14945.4|14948.1|14946.1|14947.2|14945.2|14
1629419580000|2021-08-20 00:33:00|14947.5|14945.5|14947.2|14945.2|14948.7|14946.7|14947.2|14945.2|26
1629419590000|2021-08-20 00:33:10|14947.6|14945.6|14947.1|14945.1|14947.7|14945.7|14946.9|14944.9|10
1629419600000|2021-08-20 00:33:20|14947|14945|14948.1|14946.1|14948.6|14946.6|14946.9|14944.9|14
1629419610000|2021-08-20 00:33:30|14948.2|14946.2|14946.9|14944.9|14948.2|14946.2|14946.9|14944.9|6
1629419620000|2021-08-20 00:33:40|14946.7|14944.7|14946.2|14944.2|14947.2|14945.2|14946.1|14944.1|11
1629419630000|2021-08-20 00:33:50|14946.4|14944.4|14946.1|14944.1|14947.1|14945.1|14945.7|14943.7|12
1629419640000|2021-08-20 00:34:00|14946|14944|14945.1|14943.1|14946.6|14944.6|14944.1|14942.1|35
1629419650000|2021-08-20 00:34:10|14945.2|14943.2|14945.5|14943.5|14946.1|14944.1|14945.1|14943.1|13
1629419660000|2021-08-20 00:34:20|14945.6|14943.6|14945.6|14943.6|14946|14944|14945.6|14943.6|5
1629419670000|2021-08-20 00:34:30|14945.7|14943.7|14944.9|14942.9|14946|14944|14944.4|14942.4|34
1629419680000|2021-08-20 00:34:40|14944.7|14942.7|14944.9|14942.9|14945.1|14943.1|14944.5|14942.5|6
1629419690000|2021-08-20 00:34:50|14944.7|14942.7|14944.4|14942.4|14945|14943|14943.9|14941.9|7
1629419700000|2021-08-20 00:35:00|14944.5|14942.5|14943.6|14941.6|14944.9|14942.9|14943.6|14941.6|3
1629419710000|2021-08-20 00:35:10|14943.1|14941.1|14943.2|14941.2|14943.4|14941.4|14942.9|14940.9|18
1629419720000|2021-08-20 00:35:20|14943.5|14941.5|14943.9|14941.9|14944|14942|14943.5|14941.5|9
1629419730000|2021-08-20 00:35:30|14943.7|14941.7|14944.5|14942.5|14944.6|14942.6|14943.5|14941.5|37
1629419740000|2021-08-20 00:35:40|14944.4|14942.4|14944.7|14942.7|14944.7|14942.7|14944|14942|25
1629419750000|2021-08-20 00:35:50|14944.9|14942.9|14944.6|14942.6|14945|14943|14943.9|14941.9|27
1629419760000|2021-08-20 00:36:00|14944.5|14942.5|14946.6|14944.6|14946.6|14944.6|14944.4|14942.4|12
1629419770000|2021-08-20 00:36:10|14947.1|14945.1|14947.1|14945.1|14947.2|14945.2|14946.7|14944.7|30
1629419780000|2021-08-20 00:36:20|14947.2|14945.2|14947.6|14945.6|14947.7|14945.7|14946.1|14944.1|77
1629419790000|2021-08-20 00:36:30|14947.7|14945.7|14948.6|14946.6|14949|14947|14947.6|14945.6|42
1629419800000|2021-08-20 00:36:40|14948.7|14946.7|14949.9|14947.9|14950.4|14948.4|14948.7|14946.7|12
1629419810000|2021-08-20 00:36:50|14949.7|14947.7|14950.1|14948.1|14950.6|14948.6|14949.6|14947.6|22
1629419820000|2021-08-20 00:37:00|14950.2|14948.2|14949.1|14947.1|14950.2|14948.2|14949|14947|16
1629419830000|2021-08-20 00:37:10|14949.2|14947.2|14949.7|14947.7|14950.1|14948.1|14949.2|14947.2|8
1629419840000|2021-08-20 00:37:20|14949.6|14947.6|14949.9|14947.9|14950.2|14948.2|14949.5|14947.5|12
1629419850000|2021-08-20 00:37:30|14949.5|14947.5|14949.1|14947.1|14949.9|14947.9|14949.1|14947.1|12
1629419860000|2021-08-20 00:37:40|14949.2|14947.2|14948.1|14946.1|14949.5|14947.5|14947.9|14945.9|21
1629419870000|2021-08-20 00:37:50|14948.2|14946.2|14948.9|14946.9|14949|14947|14948.2|14946.2|11
1629419880000|2021-08-20 00:38:00|14949|14947|14949.1|14947.1|14949.1|14947.1|14948.4|14946.4|8
1629419890000|2021-08-20 00:38:10|14949.2|14947.2|14949.1|14947.1|14949.9|14947.9|14948.9|14946.9|9
1629419900000|2021-08-20 00:38:20|14949|14947|14949|14947|14949.5|14947.5|14948.9|14946.9|3
1629419910000|2021-08-20 00:38:30|14949.1|14947.1|14948.1|14946.1|14949.2|14947.2|14948.1|14946.1|2
1629419920000|2021-08-20 00:38:40|14948.4|14946.4|14948.1|14946.1|14948.7|14946.7|14948.1|14946.1|3
1629419930000|2021-08-20 00:38:50|14947.7|14945.7|14948.1|14946.1|14948.1|14946.1|14947.7|14945.7|2
1629419940000|2021-08-20 00:39:00|14948|14946|14948.6|14946.6|14948.7|14946.7|14947.7|14945.7|4
1629419950000|2021-08-20 00:39:10|14948.7|14946.7|14948.1|14946.1|14949.1|14947.1|14948.1|14946.1|3
1629419960000|2021-08-20 00:39:20|14948|14946|14947.5|14945.5|14948|14946|14947.5|14945.5|6
1629419970000|2021-08-20 00:39:30|14947.4|14945.4|14947.5|14945.5|14947.9|14945.9|14947.4|14945.4|6
1629419980000|2021-08-20 00:39:40|14947.4|14945.4|14948.1|14946.1|14948.2|14946.2|14947.4|14945.4|9
1629419990000|2021-08-20 00:39:50|14948.2|14946.2|14947.9|14945.9|14948.6|14946.6|14947.7|14945.7|25
1629420000000|2021-08-20 00:40:00|14948|14946|14946.9|14944.9|14951.2|14949.2|14946.7|14944.7|82
1629420010000|2021-08-20 00:40:10|14947.1|14945.1|14947.1|14945.1|14947.1|14945.1|14946.5|14944.5|13
1629420020000|2021-08-20 00:40:20|14947.2|14945.2|14947.9|14945.9|14947.9|14945.9|14947.2|14945.2|30
1629420030000|2021-08-20 00:40:30|14947.7|14945.7|14947.2|14945.2|14947.9|14945.9|14947|14945|1
1629420040000|2021-08-20 00:40:40|14947.4|14945.4|14947.4|14945.4|14948.2|14946.2|14947.4|14945.4|6
1629420050000|2021-08-20 00:40:50|14947.5|14945.5|14946.2|14944.2|14947.5|14945.5|14946|14944|11
1629420060000|2021-08-20 00:41:00|14946.4|14944.4|14946.4|14944.4|14947.6|14945.6|14946.4|14944.4|14
1629420070000|2021-08-20 00:41:10|14946.2|14944.2|14946.1|14944.1|14947|14945|14946.1|14944.1|19
1629420080000|2021-08-20 00:41:20|14946.2|14944.2|14946.6|14944.6|14947.2|14945.2|14946.2|14944.2|6
1629420090000|2021-08-20 00:41:30|14946.5|14944.5|14946.5|14944.5|14946.9|14944.9|14945.4|14943.4|17
1629420100000|2021-08-20 00:41:40|14946.2|14944.2|14946.6|14944.6|14947|14945|14946.2|14944.2|4
1629420110000|2021-08-20 00:41:50|14946.5|14944.5|14946.6|14944.6|14947|14945|14946.5|14944.5|3
1629420120000|2021-08-20 00:42:00|14946.7|14944.7|14947.4|14945.4|14947.4|14945.4|14946.4|14944.4|11
1629420130000|2021-08-20 00:42:10|14947.5|14945.5|14946.9|14944.9|14947.6|14945.6|14946.7|14944.7|6
1629420140000|2021-08-20 00:42:20|14946.7|14944.7|14946.1|14944.1|14947.2|14945.2|14946|14944|4
1629420150000|2021-08-20 00:42:30|14945.9|14943.9|14944.9|14942.9|14945.9|14943.9|14944.7|14942.7|16
1629420160000|2021-08-20 00:42:40|14944.7|14942.7|14945.9|14943.9|14945.9|14943.9|14944.4|14942.4|19
1629420170000|2021-08-20 00:42:50|14945.7|14943.7|14946.6|14944.6|14947.1|14945.1|14945.6|14943.6|34
1629420180000|2021-08-20 00:43:00|14946.7|14944.7|14945.4|14943.4|14946.9|14944.9|14945.2|14943.2|31
1629420190000|2021-08-20 00:43:10|14945.2|14943.2|14944.6|14942.6|14945.5|14943.5|14944.4|14942.4|16
1629420200000|2021-08-20 00:43:20|14944.7|14942.7|14945.7|14943.7|14945.9|14943.9|14944.5|14942.5|16
1629420210000|2021-08-20 00:43:30|14945.9|14943.9|14945.7|14943.7|14946|14944|14945.5|14943.5|4
1629420220000|2021-08-20 00:43:40|14945.9|14943.9|14946|14944|14946.9|14944.9|14945.7|14943.7|4
1629420230000|2021-08-20 00:43:50|14946.1|14944.1|14946.2|14944.2|14947.1|14945.1|14945.7|14943.7|3
1629420240000|2021-08-20 00:44:00|14946.1|14944.1|14945.4|14943.4|14946.4|14944.4|14945.2|14943.2|10
1629420250000|2021-08-20 00:44:10|14945.5|14943.5|14945.9|14943.9|14945.9|14943.9|14945.5|14943.5|2
1629420260000|2021-08-20 00:44:20|14945.7|14943.7|14945.4|14943.4|14945.7|14943.7|14945.1|14943.1|2
1629420270000|2021-08-20 00:44:30|14945.5|14943.5|14946.9|14944.9|14947|14945|14945.5|14943.5|12
1629420280000|2021-08-20 00:44:40|14947|14945|14947|14945|14947.4|14945.4|14946.7|14944.7|6
1629420290000|2021-08-20 00:44:50|14947.1|14945.1|14946.4|14944.4|14947.2|14945.2|14946.4|14944.4|2
1629420300000|2021-08-20 00:45:00|14946.2|14944.2|14946.4|14944.4|14946.6|14944.6|14946.1|14944.1|7
1629420310000|2021-08-20 00:45:10|14946.1|14944.1|14946.7|14944.7|14947|14945|14945.5|14943.5|37
1629420320000|2021-08-20 00:45:20|14946.9|14944.9|14948.1|14946.1|14948.4|14946.4|14946.9|14944.9|18
1629420330000|2021-08-20 00:45:30|14948.2|14946.2|14949|14947|14949.2|14947.2|14948.1|14946.1|20
1629420340000|2021-08-20 00:45:40|14949.1|14947.1|14949.6|14947.6|14950.6|14948.6|14949.1|14947.1|16
1629420350000|2021-08-20 00:45:50|14949.5|14947.5|14949.6|14947.6|14950.2|14948.2|14949.4|14947.4|6
1629420360000|2021-08-20 00:46:00|14949.7|14947.7|14950|14948|14950.2|14948.2|14949.6|14947.6|8
1629420370000|2021-08-20 00:46:10|14949.7|14947.7|14949|14947|14949.7|14947.7|14949|14947|7
1629420380000|2021-08-20 00:46:20|14949.1|14947.1|14949.6|14947.6|14949.7|14947.7|14949|14947|12
1629420390000|2021-08-20 00:46:30|14949.7|14947.7|14949.7|14947.7|14949.9|14947.9|14949.1|14947.1|5
1629420400000|2021-08-20 00:46:40|14949.9|14947.9|14950.1|14948.1|14950.2|14948.2|14949.7|14947.7|4
1629420410000|2021-08-20 00:46:50|14950|14948|14950|14948|14950.2|14948.2|14949.5|14947.5|11
1629420420000|2021-08-20 00:47:00|14950.1|14948.1|14950.1|14948.1|14950.6|14948.6|14950|14948|6
1629420430000|2021-08-20 00:47:10|14950|14948|14950.4|14948.4|14951|14949|14950|14948|19
1629420440000|2021-08-20 00:47:20|14950.2|14948.2|14949.4|14947.4|14950.4|14948.4|14949.4|14947.4|7
1629420450000|2021-08-20 00:47:30|14949.2|14947.2|14949|14947|14949.4|14947.4|14948.1|14946.1|19
1629420460000|2021-08-20 00:47:40|14949.1|14947.1|14949.2|14947.2|14949.4|14947.4|14949|14947|0
1629420470000|2021-08-20 00:47:50|14949.1|14947.1|14949.1|14947.1|14949.2|14947.2|14949|14947|4
1629420480000|2021-08-20 00:48:00|14949.2|14947.2|14949.4|14947.4|14950|14948|14948.6|14946.6|18
1629420490000|2021-08-20 00:48:10|14949.2|14947.2|14949.6|14947.6|14949.6|14947.6|14949.2|14947.2|0
1629420500000|2021-08-20 00:48:20|14949.7|14947.7|14951.2|14949.2|14951.2|14949.2|14949.7|14947.7|17
1629420510000|2021-08-20 00:48:30|14951.4|14949.4|14953.4|14951.4|14953.7|14951.7|14951.4|14949.4|83
1629420520000|2021-08-20 00:48:40|14953.5|14951.5|14954.1|14952.1|14954.1|14952.1|14953.5|14951.5|22
1629420530000|2021-08-20 00:48:50|14953.6|14951.6|14954.5|14952.5|14954.7|14952.7|14953.6|14951.6|43
1629420540000|2021-08-20 00:49:00|14954.6|14952.6|14954.6|14952.6|14954.9|14952.9|14954.4|14952.4|46
1629420550000|2021-08-20 00:49:10|14954.5|14952.5|14955.5|14953.5|14955.5|14953.5|14954.4|14952.4|23
1629420560000|2021-08-20 00:49:20|14955.4|14953.4|14956.1|14954.1|14956.5|14954.5|14955.2|14953.2|58
1629420570000|2021-08-20 00:49:30|14955.5|14953.5|14956.7|14954.7|14956.9|14954.9|14955.5|14953.5|33
1629420580000|2021-08-20 00:49:40|14956.9|14954.9|14957.6|14955.6|14957.9|14955.9|14956.6|14954.6|30
1629420590000|2021-08-20 00:49:50|14957.7|14955.7|14957.6|14955.6|14957.9|14955.9|14957|14955|40
1629420600000|2021-08-20 00:50:00|14957.7|14955.7|14957.2|14955.2|14957.7|14955.7|14957|14955|25
1629420610000|2021-08-20 00:50:10|14957.1|14955.1|14958.6|14956.6|14958.6|14956.6|14956.6|14954.6|39
1629420620000|2021-08-20 00:50:20|14958.7|14956.7|14959.6|14957.6|14959.6|14957.6|14958.6|14956.6|61
1629420630000|2021-08-20 00:50:30|14959.4|14957.4|14958.9|14956.9|14959.7|14957.7|14958.4|14956.4|28
1629420640000|2021-08-20 00:50:40|14959|14957|14958.4|14956.4|14959.2|14957.2|14957.6|14955.6|20
1629420650000|2021-08-20 00:50:50|14958.5|14956.5|14957.6|14955.6|14958.5|14956.5|14957.6|14955.6|8
1629420660000|2021-08-20 00:51:00|14957.5|14955.5|14957.6|14955.6|14958.1|14956.1|14957.2|14955.2|4
1629420670000|2021-08-20 00:51:10|14957.9|14955.9|14958.4|14956.4|14958.5|14956.5|14957.9|14955.9|4
1629420680000|2021-08-20 00:51:20|14958.5|14956.5|14958.7|14956.7|14959.1|14957.1|14958.5|14956.5|10
1629420690000|2021-08-20 00:51:30|14958.6|14956.6|14957.2|14955.2|14958.6|14956.6|14957.2|14955.2|15
1629420700000|2021-08-20 00:51:40|14957.1|14955.1|14958|14956|14958|14956|14957.1|14955.1|5
1629420710000|2021-08-20 00:51:50|14958.1|14956.1|14957.9|14955.9|14958.5|14956.5|14957.9|14955.9|3
1629420720000|2021-08-20 00:52:00|14957.5|14955.5|14957.7|14955.7|14958.2|14956.2|14957.5|14955.5|11
1629420730000|2021-08-20 00:52:10|14957.9|14955.9|14957.7|14955.7|14957.9|14955.9|14957.6|14955.6|0
1629420740000|2021-08-20 00:52:20|14957.9|14955.9|14958.1|14956.1|14958.1|14956.1|14957.5|14955.5|5
1629420750000|2021-08-20 00:52:30|14958|14956|14957.9|14955.9|14958.1|14956.1|14957.2|14955.2|3
1629420760000|2021-08-20 00:52:40|14958|14956|14957.7|14955.7|14958|14956|14957.5|14955.5|3
1629420770000|2021-08-20 00:52:50|14957.6|14955.6|14957.9|14955.9|14958.1|14956.1|14957.5|14955.5|3
1629420780000|2021-08-20 00:53:00|14957.7|14955.7|14957.6|14955.6|14957.7|14955.7|14957.2|14955.2|3
1629420790000|2021-08-20 00:53:10|14957.5|14955.5|14957.6|14955.6|14957.9|14955.9|14957.5|14955.5|6
1629420800000|2021-08-20 00:53:20|14957.5|14955.5|14957.6|14955.6|14957.9|14955.9|14957.5|14955.5|1
1629420810000|2021-08-20 00:53:30|14957.7|14955.7|14957.6|14955.6|14957.9|14955.9|14957.4|14955.4|6
1629420820000|2021-08-20 00:53:40|14957.5|14955.5|14956.6|14954.6|14957.5|14955.5|14956.6|14954.6|14
1629420830000|2021-08-20 00:53:50|14956.5|14954.5|14956.1|14954.1|14956.5|14954.5|14956.1|14954.1|4
1629420840000|2021-08-20 00:54:00|14956.2|14954.2|14958|14956|14958.1|14956.1|14956|14954|21
1629420850000|2021-08-20 00:54:10|14957.9|14955.9|14957.2|14955.2|14958|14956|14957.1|14955.1|4
1629420860000|2021-08-20 00:54:20|14957.1|14955.1|14955.9|14953.9|14957.2|14955.2|14955.9|14953.9|2
1629420870000|2021-08-20 00:54:30|14956|14954|14956.4|14954.4|14956.4|14954.4|14955.5|14953.5|16
1629420880000|2021-08-20 00:54:40|14956.2|14954.2|14955.4|14953.4|14956.4|14954.4|14955.1|14953.1|9
1629420890000|2021-08-20 00:54:50|14955.5|14953.5|14955.6|14953.6|14955.6|14953.6|14955.1|14953.1|9
1629420900000|2021-08-20 00:55:00|14955.7|14953.7|14955.9|14953.9|14957.1|14955.1|14955.7|14953.7|9
1629420910000|2021-08-20 00:55:10|14956|14954|14955.7|14953.7|14956.4|14954.4|14955.5|14953.5|9
1629420920000|2021-08-20 00:55:20|14955.6|14953.6|14955.2|14953.2|14955.9|14953.9|14955.2|14953.2|3
1629420930000|2021-08-20 00:55:30|14955.1|14953.1|14955.1|14953.1|14955.5|14953.5|14954.9|14952.9|13
1629420940000|2021-08-20 00:55:40|14955|14953|14955.1|14953.1|14955.4|14953.4|14954.9|14952.9|5
1629420950000|2021-08-20 00:55:50|14955.2|14953.2|14955.6|14953.6|14955.6|14953.6|14954.9|14952.9|3
1629420960000|2021-08-20 00:56:00|14955.5|14953.5|14954.5|14952.5|14955.6|14953.6|14954.4|14952.4|13
1629420970000|2021-08-20 00:56:10|14954.6|14952.6|14953.6|14951.6|14954.7|14952.7|14953.6|14951.6|21
1629420980000|2021-08-20 00:56:20|14953.5|14951.5|14954.1|14952.1|14954.1|14952.1|14953.4|14951.4|19
1629420990000|2021-08-20 00:56:30|14954|14952|14954.9|14952.9|14955|14953|14954|14952|6
1629421000000|2021-08-20 00:56:40|14955|14953|14955.4|14953.4|14955.7|14953.7|14954.9|14952.9|11
1629421010000|2021-08-20 00:56:50|14955.5|14953.5|14954.5|14952.5|14955.5|14953.5|14954.4|14952.4|4
1629421020000|2021-08-20 00:57:00|14954.6|14952.6|14954.5|14952.5|14954.6|14952.6|14954.1|14952.1|5
1629421030000|2021-08-20 00:57:10|14954.4|14952.4|14954|14952|14954.6|14952.6|14954|14952|2
1629421040000|2021-08-20 00:57:20|14953.9|14951.9|14951.9|14949.9|14954.1|14952.1|14951.5|14949.5|35
1629421050000|2021-08-20 00:57:30|14951.7|14949.7|14952.5|14950.5|14952.6|14950.6|14951.7|14949.7|12
1629421060000|2021-08-20 00:57:40|14952.4|14950.4|14953.5|14951.5|14953.6|14951.6|14952.1|14950.1|10
1629421070000|2021-08-20 00:57:50|14953.6|14951.6|14953.6|14951.6|14953.9|14951.9|14952.9|14950.9|10
1629421080000|2021-08-20 00:58:00|14953.1|14951.1|14955|14953|14955|14953|14953|14951|23
1629421090000|2021-08-20 00:58:10|14955.1|14953.1|14955.2|14953.2|14956.2|14954.2|14954.6|14952.6|25
1629421100000|2021-08-20 00:58:20|14955.4|14953.4|14954.6|14952.6|14955.7|14953.7|14954.6|14952.6|10
1629421110000|2021-08-20 00:58:30|14954.5|14952.5|14952.4|14950.4|14954.5|14952.5|14952.1|14950.1|63
1629421120000|2021-08-20 00:58:40|14951.4|14949.4|14949.9|14947.9|14951.9|14949.9|14949.7|14947.7|69
1629421130000|2021-08-20 00:58:50|14950|14948|14951.1|14949.1|14951.1|14949.1|14949.9|14947.9|16
1629421140000|2021-08-20 00:59:00|14951.2|14949.2|14952.6|14950.6|14953|14951|14951.2|14949.2|11
1629421150000|2021-08-20 00:59:10|14952.7|14950.7|14952.6|14950.6|14952.9|14950.9|14952.5|14950.5|9
1629421160000|2021-08-20 00:59:20|14952.7|14950.7|14951.7|14949.7|14952.9|14950.9|14951.5|14949.5|5
1629421170000|2021-08-20 00:59:30|14951.6|14949.6|14952.2|14950.2|14952.9|14950.9|14951.5|14949.5|2
1629421180000|2021-08-20 00:59:40|14952|14950|14952.7|14950.7|14952.7|14950.7|14951.7|14949.7|8
1629421190000|2021-08-20 00:59:50|14952.9|14950.9|14952.6|14950.6|14953.1|14951.1|14952.4|14950.4|7
1629421200000|2021-08-20 01:00:00|14952.5|14950.5|14953.7|14951.7|14953.7|14951.7|14952.1|14950.1|22
1629421210000|2021-08-20 01:00:10|14953.9|14951.9|14953.9|14951.9|14953.9|14951.9|14952.9|14950.9|8
1629421220000|2021-08-20 01:00:20|14954.1|14952.1|14951.7|14949.7|14954.1|14952.1|14951.2|14949.2|27
1629421230000|2021-08-20 01:00:30|14951.9|14949.9|14952.5|14950.5|14952.6|14950.6|14951.6|14949.6|8
1629421240000|2021-08-20 01:00:40|14952.6|14950.6|14950.4|14948.4|14952.6|14950.6|14950.4|14948.4|9
1629421250000|2021-08-20 01:00:50|14950.5|14948.5|14950.9|14948.9|14951.1|14949.1|14950.2|14948.2|4
1629421260000|2021-08-20 01:01:00|14950.7|14948.7|14951.1|14949.1|14951.4|14949.4|14950.7|14948.7|7
1629421270000|2021-08-20 01:01:10|14951.2|14949.2|14951.2|14949.2|14952.4|14950.4|14951.2|14949.2|10
1629421280000|2021-08-20 01:01:20|14951.4|14949.4|14951.9|14949.9|14952.1|14950.1|14951.2|14949.2|1
1629421290000|2021-08-20 01:01:30|14951.7|14949.7|14949.9|14947.9|14951.7|14949.7|14949.7|14947.7|15
1629421300000|2021-08-20 01:01:40|14950|14948|14949.4|14947.4|14950.6|14948.6|14949.4|14947.4|2
1629421310000|2021-08-20 01:01:50|14949.2|14947.2|14950.2|14948.2|14950.4|14948.4|14949.2|14947.2|1
1629421320000|2021-08-20 01:02:00|14950.4|14948.4|14949.1|14947.1|14950.5|14948.5|14948.7|14946.7|13
1629421330000|2021-08-20 01:02:10|14949|14947|14949.2|14947.2|14949.4|14947.4|14948.5|14946.5|6
1629421340000|2021-08-20 01:02:20|14949.1|14947.1|14949.5|14947.5|14949.5|14947.5|14948.5|14946.5|11
1629421350000|2021-08-20 01:02:30|14949.4|14947.4|14949.5|14947.5|14949.6|14947.6|14949|14947|22
1629421360000|2021-08-20 01:02:40|14949.6|14947.6|14949.6|14947.6|14949.6|14947.6|14949.4|14947.4|5
1629421370000|2021-08-20 01:02:50|14949.5|14947.5|14950.2|14948.2|14950.2|14948.2|14949.4|14947.4|6
1629421380000|2021-08-20 01:03:00|14950.4|14948.4|14949.9|14947.9|14950.5|14948.5|14949.9|14947.9|1
1629421390000|2021-08-20 01:03:10|14949.7|14947.7|14949.2|14947.2|14949.7|14947.7|14949|14947|6
1629421400000|2021-08-20 01:03:20|14949.5|14947.5|14948.6|14946.6|14950.2|14948.2|14948.5|14946.5|9
1629421410000|2021-08-20 01:03:30|14948.5|14946.5|14947.4|14945.4|14948.6|14946.6|14947.1|14945.1|34
1629421420000|2021-08-20 01:03:40|14947.2|14945.2|14947.4|14945.4|14947.6|14945.6|14947.1|14945.1|27
1629421430000|2021-08-20 01:03:50|14947.2|14945.2|14947|14945|14947.4|14945.4|14946.7|14944.7|6
1629421440000|2021-08-20 01:04:00|14947.2|14945.2|14948.2|14946.2|14948.5|14946.5|14947|14945|19
1629421450000|2021-08-20 01:04:10|14948.1|14946.1|14949|14947|14949.1|14947.1|14948.1|14946.1|9
1629421460000|2021-08-20 01:04:20|14949.1|14947.1|14948.5|14946.5|14949.2|14947.2|14948.5|14946.5|6
1629421470000|2021-08-20 01:04:30|14948.4|14946.4|14949.2|14947.2|14949.9|14947.9|14948.4|14946.4|10
1629421480000|2021-08-20 01:04:40|14949.4|14947.4|14949.1|14947.1|14949.9|14947.9|14949.1|14947.1|1
1629421490000|2021-08-20 01:04:50|14949|14947|14950.2|14948.2|14950.2|14948.2|14948.9|14946.9|4
1629421500000|2021-08-20 01:05:00|14949.9|14947.9|14950.4|14948.4|14951.1|14949.1|14949.9|14947.9|16
1629421510000|2021-08-20 01:05:10|14950.5|14948.5|14950.2|14948.2|14950.6|14948.6|14950|14948|10
1629421520000|2021-08-20 01:05:20|14950.4|14948.4|14952.1|14950.1|14952.2|14950.2|14950.4|14948.4|30
1629421530000|2021-08-20 01:05:30|14952.2|14950.2|14952.7|14950.7|14953.1|14951.1|14952.2|14950.2|27
1629421540000|2021-08-20 01:05:40|14952.9|14950.9|14954.6|14952.6|14955|14953|14952.9|14950.9|18
1629421550000|2021-08-20 01:05:50|14954.4|14952.4|14955.4|14953.4|14955.4|14953.4|14954.1|14952.1|12
1629421560000|2021-08-20 01:06:00|14955.5|14953.5|14955.9|14953.9|14956.5|14954.5|14955.5|14953.5|24
1629421570000|2021-08-20 01:06:10|14955.7|14953.7|14955.7|14953.7|14955.9|14953.9|14955.7|14953.7|2
1629421580000|2021-08-20 01:06:20|14955.9|14953.9|14955.1|14953.1|14956.2|14954.2|14954.6|14952.6|27
1629421590000|2021-08-20 01:06:30|14955|14953|14955.7|14953.7|14956.6|14954.6|14955|14953|6
1629421600000|2021-08-20 01:06:40|14955.9|14953.9|14956.6|14954.6|14956.9|14954.9|14955.7|14953.7|19
1629421610000|2021-08-20 01:06:50|14956.5|14954.5|14956.5|14954.5|14956.6|14954.6|14956|14954|9
1629421620000|2021-08-20 01:07:00|14956.2|14954.2|14956.1|14954.1|14956.7|14954.7|14956|14954|9
1629421630000|2021-08-20 01:07:10|14955.7|14953.7|14955.7|14953.7|14956.4|14954.4|14955.6|14953.6|26
1629421640000|2021-08-20 01:07:20|14955.6|14953.6|14956|14954|14956.4|14954.4|14955.5|14953.5|5
1629421650000|2021-08-20 01:07:30|14956.1|14954.1|14956.6|14954.6|14957.1|14955.1|14956.1|14954.1|5
1629421660000|2021-08-20 01:07:40|14956.7|14954.7|14956.7|14954.7|14957.1|14955.1|14956.6|14954.6|5
1629421670000|2021-08-20 01:07:50|14956.5|14954.5|14955.7|14953.7|14956.6|14954.6|14954.9|14952.9|16
1629421680000|2021-08-20 01:08:00|14955.6|14953.6|14955.7|14953.7|14956.2|14954.2|14955.6|14953.6|4
1629421690000|2021-08-20 01:08:10|14955.6|14953.6|14954.4|14952.4|14955.7|14953.7|14954.4|14952.4|4
1629421700000|2021-08-20 01:08:20|14954.5|14952.5|14953.1|14951.1|14954.6|14952.6|14953.1|14951.1|9
1629421710000|2021-08-20 01:08:30|14953.2|14951.2|14954.7|14952.7|14954.9|14952.9|14952.9|14950.9|21
1629421720000|2021-08-20 01:08:40|14954.9|14952.9|14953.5|14951.5|14954.9|14952.9|14953.5|14951.5|4
1629421730000|2021-08-20 01:08:50|14953.4|14951.4|14949.2|14947.2|14953.4|14951.4|14949.2|14947.2|28
1629421740000|2021-08-20 01:09:00|14948.9|14946.9|14948.6|14946.6|14949.2|14947.2|14948.5|14946.5|20
1629421750000|2021-08-20 01:09:10|14948.5|14946.5|14948.1|14946.1|14948.5|14946.5|14946.6|14944.6|36
1629421760000|2021-08-20 01:09:20|14948.2|14946.2|14948.2|14946.2|14949.7|14947.7|14948|14946|11
1629421770000|2021-08-20 01:09:30|14948.1|14946.1|14947.9|14945.9|14948.4|14946.4|14947.4|14945.4|13
1629421780000|2021-08-20 01:09:40|14947.7|14945.7|14946.4|14944.4|14947.7|14945.7|14946|14944|39
1629421790000|2021-08-20 01:09:50|14947|14945|14944.2|14942.2|14947|14945|14944|14942|67
1629421800000|2021-08-20 01:10:00|14943.2|14941.2|14943.9|14941.9|14944.5|14942.5|14943.2|14941.2|37
1629421810000|2021-08-20 01:10:10|14944.4|14942.4|14947|14945|14947.2|14945.2|14944.2|14942.2|25
1629421820000|2021-08-20 01:10:20|14946.9|14944.9|14946.6|14944.6|14947.2|14945.2|14946.5|14944.5|2
1629421830000|2021-08-20 01:10:30|14946.5|14944.5|14946.2|14944.2|14947.9|14945.9|14946.1|14944.1|30
1629421840000|2021-08-20 01:10:40|14946.4|14944.4|14945.6|14943.6|14946.4|14944.4|14945.2|14943.2|18
1629421850000|2021-08-20 01:10:50|14945.5|14943.5|14945.2|14943.2|14945.6|14943.6|14944.7|14942.7|6
1629421860000|2021-08-20 01:11:00|14945.1|14943.1|14947|14945|14947|14945|14944.7|14942.7|11
1629421870000|2021-08-20 01:11:10|14946.9|14944.9|14947|14945|14947|14945|14946.7|14944.7|0
1629421880000|2021-08-20 01:11:20|14947.1|14945.1|14947.6|14945.6|14947.6|14945.6|14947|14945|8
1629421890000|2021-08-20 01:11:30|14947.5|14945.5|14947|14945|14947.5|14945.5|14947|14945|1
1629421900000|2021-08-20 01:11:40|14947.5|14945.5|14947.7|14945.7|14947.7|14945.7|14947.5|14945.5|2
1629421910000|2021-08-20 01:11:50|14947.6|14945.6|14947|14945|14947.6|14945.6|14947|14945|2
1629421920000|2021-08-20 01:12:00|14946.9|14944.9|14945.4|14943.4|14946.9|14944.9|14945.4|14943.4|19
1629421930000|2021-08-20 01:12:10|14945.2|14943.2|14945.2|14943.2|14945.5|14943.5|14944.4|14942.4|17
1629421940000|2021-08-20 01:12:20|14945.5|14943.5|14944.2|14942.2|14945.6|14943.6|14944.2|14942.2|22
1629421950000|2021-08-20 01:12:30|14944.4|14942.4|14944|14942|14944.7|14942.7|14943.5|14941.5|24
1629421960000|2021-08-20 01:12:40|14944.1|14942.1|14944.2|14942.2|14944.9|14942.9|14943.6|14941.6|18
1629421970000|2021-08-20 01:12:50|14944.1|14942.1|14945.2|14943.2|14945.2|14943.2|14944|14942|8
1629421980000|2021-08-20 01:13:00|14945.1|14943.1|14945.2|14943.2|14945.6|14943.6|14944.5|14942.5|15
1629421990000|2021-08-20 01:13:10|14945.4|14943.4|14946.4|14944.4|14947|14945|14945.4|14943.4|17
1629422000000|2021-08-20 01:13:20|14946.2|14944.2|14947|14945|14947.1|14945.1|14945.9|14943.9|18
1629422010000|2021-08-20 01:13:30|14947.1|14945.1|14946|14944|14947.5|14945.5|14946|14944|21
1629422020000|2021-08-20 01:13:40|14946.1|14944.1|14947|14945|14947|14945|14946|14944|2
1629422030000|2021-08-20 01:13:50|14946.9|14944.9|14947|14945|14947.5|14945.5|14945.9|14943.9|16
1629422040000|2021-08-20 01:14:00|14947.2|14945.2|14946.7|14944.7|14947.4|14945.4|14946.7|14944.7|3
1629422050000|2021-08-20 01:14:10|14946.9|14944.9|14946.1|14944.1|14946.9|14944.9|14946.1|14944.1|4
1629422060000|2021-08-20 01:14:20|14946|14944|14946.7|14944.7|14947|14945|14946|14944|6
1629422070000|2021-08-20 01:14:30|14946.9|14944.9|14947.7|14945.7|14947.9|14945.9|14946.7|14944.7|13
1629422080000|2021-08-20 01:14:40|14947.6|14945.6|14946.6|14944.6|14947.6|14945.6|14946.5|14944.5|13
1629422090000|2021-08-20 01:14:50|14946.5|14944.5|14944.7|14942.7|14946.9|14944.9|14944.7|14942.7|25
1629422100000|2021-08-20 01:15:00|14944.6|14942.6|14945.7|14943.7|14947.7|14945.7|14944.2|14942.2|24
1629422110000|2021-08-20 01:15:10|14945.4|14943.4|14945.1|14943.1|14945.6|14943.6|14944.1|14942.1|13
1629422120000|2021-08-20 01:15:20|14945.5|14943.5|14945.4|14943.4|14945.9|14943.9|14944.7|14942.7|3
1629422130000|2021-08-20 01:15:30|14945.2|14943.2|14944.7|14942.7|14945.4|14943.4|14944.4|14942.4|5
1629422140000|2021-08-20 01:15:40|14944.6|14942.6|14944.7|14942.7|14945.2|14943.2|14944.2|14942.2|4
1629422150000|2021-08-20 01:15:50|14944.6|14942.6|14946|14944|14946.5|14944.5|14944.5|14942.5|9
1629422160000|2021-08-20 01:16:00|14945.9|14943.9|14945.5|14943.5|14945.9|14943.9|14945|14943|6
1629422170000|2021-08-20 01:16:10|14945.6|14943.6|14943.9|14941.9|14946.1|14944.1|14943.9|14941.9|39
1629422180000|2021-08-20 01:16:20|14943.7|14941.7|14944.6|14942.6|14944.9|14942.9|14943.1|14941.1|38
1629422190000|2021-08-20 01:16:30|14944.7|14942.7|14941.9|14939.9|14944.7|14942.7|14941.9|14939.9|46
1629422200000|2021-08-20 01:16:40|14942|14940|14943.1|14941.1|14943.5|14941.5|14941.9|14939.9|20
1629422210000|2021-08-20 01:16:50|14943|14941|14940.7|14938.7|14943.7|14941.7|14940.7|14938.7|27
1629422220000|2021-08-20 01:17:00|14940.9|14938.9|14939.1|14937.1|14941.2|14939.2|14939.1|14937.1|57
1629422230000|2021-08-20 01:17:10|14939|14937|14938|14936|14939|14937|14937|14935|87
1629422240000|2021-08-20 01:17:20|14938.1|14936.1|14938|14936|14939.2|14937.2|14937.7|14935.7|27
1629422250000|2021-08-20 01:17:30|14938.2|14936.2|14937.1|14935.1|14938.2|14936.2|14937.1|14935.1|39
1629422260000|2021-08-20 01:17:40|14937.2|14935.2|14935.4|14933.4|14937.2|14935.2|14935|14933|78
1629422270000|2021-08-20 01:17:50|14935.2|14933.2|14934.1|14932.1|14935.9|14933.9|14934.1|14932.1|28
1629422280000|2021-08-20 01:18:00|14934|14932|14934.6|14932.6|14935|14933|14932.6|14930.6|79
1629422290000|2021-08-20 01:18:10|14934.5|14932.5|14935|14933|14935.1|14933.1|14933.7|14931.7|34
1629422300000|2021-08-20 01:18:20|14935.1|14933.1|14935.6|14933.6|14935.6|14933.6|14934.7|14932.7|12
1629422310000|2021-08-20 01:18:30|14935.4|14933.4|14935.9|14933.9|14936.4|14934.4|14935|14933|21
1629422320000|2021-08-20 01:18:40|14935.7|14933.7|14936.4|14934.4|14936.6|14934.6|14935.2|14933.2|9
1629422330000|2021-08-20 01:18:50|14936.2|14934.2|14937.1|14935.1|14937.2|14935.2|14936.2|14934.2|30
1629422340000|2021-08-20 01:19:00|14936.9|14934.9|14938.1|14936.1|14938.1|14936.1|14936.5|14934.5|19
1629422350000|2021-08-20 01:19:10|14938|14936|14939.6|14937.6|14940.1|14938.1|14937.7|14935.7|30
1629422360000|2021-08-20 01:19:20|14939.5|14937.5|14939.5|14937.5|14939.9|14937.9|14938.9|14936.9|28
1629422370000|2021-08-20 01:19:30|14939.2|14937.2|14939.2|14937.2|14940.6|14938.6|14938.9|14936.9|26
1629422380000|2021-08-20 01:19:40|14939.4|14937.4|14939.6|14937.6|14940.4|14938.4|14939.1|14937.1|16
1629422390000|2021-08-20 01:19:50|14939.5|14937.5|14939.5|14937.5|14940.2|14938.2|14938.9|14936.9|2
1629422400000|2021-08-20 01:20:00|14939.7|14937.7|14939.6|14937.6|14940.2|14938.2|14938.1|14936.1|25
1629422410000|2021-08-20 01:20:10|14939.5|14937.5|14940.1|14938.1|14940.5|14938.5|14939.4|14937.4|11
1629422420000|2021-08-20 01:20:20|14940|14938|14939.7|14937.7|14940.6|14938.6|14938.4|14936.4|20
1629422430000|2021-08-20 01:20:30|14939.6|14937.6|14939.2|14937.2|14940.4|14938.4|14938.6|14936.6|9
1629422440000|2021-08-20 01:20:40|14939.4|14937.4|14940|14938|14940.5|14938.5|14938.9|14936.9|4
1629422450000|2021-08-20 01:20:50|14940.1|14938.1|14939.6|14937.6|14940.5|14938.5|14939.5|14937.5|4
1629422460000|2021-08-20 01:21:00|14939.7|14937.7|14939.7|14937.7|14940.1|14938.1|14938.7|14936.7|4
1629422470000|2021-08-20 01:21:10|14939.6|14937.6|14939.1|14937.1|14939.9|14937.9|14939.1|14937.1|2
1629422480000|2021-08-20 01:21:20|14939.2|14937.2|14939|14937|14939.5|14937.5|14938.7|14936.7|3
1629422490000|2021-08-20 01:21:30|14939.1|14937.1|14938.7|14936.7|14939.5|14937.5|14938.6|14936.6|4
1629422500000|2021-08-20 01:21:40|14938.6|14936.6|14939|14937|14939|14937|14938.1|14936.1|8
1629422510000|2021-08-20 01:21:50|14938.9|14936.9|14938.9|14936.9|14939.6|14937.6|14938.9|14936.9|4
1629422520000|2021-08-20 01:22:00|14938.7|14936.7|14939.1|14937.1|14940|14938|14938.6|14936.6|11
1629422530000|2021-08-20 01:22:10|14938.9|14936.9|14940|14938|14940|14938|14938.4|14936.4|14
1629422540000|2021-08-20 01:22:20|14940.1|14938.1|14937.6|14935.6|14940.1|14938.1|14937.5|14935.5|21
1629422550000|2021-08-20 01:22:30|14937.7|14935.7|14934.9|14932.9|14938.1|14936.1|14934.9|14932.9|39
1629422560000|2021-08-20 01:22:40|14934.7|14932.7|14935.5|14933.5|14935.7|14933.7|14934.4|14932.4|16
1629422570000|2021-08-20 01:22:50|14935.4|14933.4|14936.4|14934.4|14937|14935|14935.2|14933.2|13
1629422580000|2021-08-20 01:23:00|14936.2|14934.2|14934.9|14932.9|14936.2|14934.2|14934.7|14932.7|11
1629422590000|2021-08-20 01:23:10|14935.2|14933.2|14936.2|14934.2|14936.9|14934.9|14935|14933|27
1629422600000|2021-08-20 01:23:20|14936.4|14934.4|14937.6|14935.6|14938.2|14936.2|14936.4|14934.4|35
1629422610000|2021-08-20 01:23:30|14937.9|14935.9|14938|14936|14938.7|14936.7|14937.5|14935.5|19
1629422620000|2021-08-20 01:23:40|14938.1|14936.1|14938|14936|14938.5|14936.5|14937.5|14935.5|2
1629422630000|2021-08-20 01:23:50|14938.1|14936.1|14938.1|14936.1|14939.4|14937.4|14937.9|14935.9|14
1629422640000|2021-08-20 01:24:00|14938|14936|14937.6|14935.6|14938.4|14936.4|14937|14935|17
1629422650000|2021-08-20 01:24:10|14937.5|14935.5|14938.1|14936.1|14938.5|14936.5|14937|14935|14
1629422660000|2021-08-20 01:24:20|14938|14936|14938.1|14936.1|14938.1|14936.1|14937.2|14935.2|5
1629422670000|2021-08-20 01:24:30|14938|14936|14937.1|14935.1|14938|14936|14937.1|14935.1|4
1629422680000|2021-08-20 01:24:40|14937|14935|14933.7|14931.7|14937|14935|14933.7|14931.7|42
1629422690000|2021-08-20 01:24:50|14933.9|14931.9|14934.5|14932.5|14935|14933|14933.9|14931.9|8
1629422700000|2021-08-20 01:25:00|14934.4|14932.4|14937|14935|14937.5|14935.5|14933.2|14931.2|47
1629422710000|2021-08-20 01:25:10|14936.9|14934.9|14937.4|14935.4|14937.4|14935.4|14936.1|14934.1|20
1629422720000|2021-08-20 01:25:20|14937.2|14935.2|14938|14936|14938|14936|14936.6|14934.6|16
1629422730000|2021-08-20 01:25:30|14937.9|14935.9|14937.4|14935.4|14938.2|14936.2|14937|14935|12
1629422740000|2021-08-20 01:25:40|14937.2|14935.2|14938.4|14936.4|14938.4|14936.4|14937.1|14935.1|3
1629422750000|2021-08-20 01:25:50|14938.2|14936.2|14938.5|14936.5|14938.6|14936.6|14937.5|14935.5|2
1629422760000|2021-08-20 01:26:00|14938.4|14936.4|14938|14936|14938.6|14936.6|14937.2|14935.2|9
1629422770000|2021-08-20 01:26:10|14937.9|14935.9|14937.6|14935.6|14938.4|14936.4|14937.4|14935.4|2
1629422780000|2021-08-20 01:26:20|14937.5|14935.5|14937.2|14935.2|14937.7|14935.7|14937.1|14935.1|1
1629422790000|2021-08-20 01:26:30|14937.4|14935.4|14939|14937|14939|14937|14937.2|14935.2|11
1629422800000|2021-08-20 01:26:40|14939.1|14937.1|14939.6|14937.6|14940.4|14938.4|14939|14937|16
1629422810000|2021-08-20 01:26:50|14939.7|14937.7|14939.7|14937.7|14940.6|14938.6|14939.7|14937.7|12
1629422820000|2021-08-20 01:27:00|14939.6|14937.6|14939|14937|14940.1|14938.1|14938.9|14936.9|9
1629422830000|2021-08-20 01:27:10|14939.1|14937.1|14939.1|14937.1|14939.9|14937.9|14939.1|14937.1|2
1629422840000|2021-08-20 01:27:20|14939|14937|14939.6|14937.6|14939.6|14937.6|14937.4|14935.4|35
1629422850000|2021-08-20 01:27:30|14939.7|14937.7|14941.6|14939.6|14941.7|14939.7|14939.5|14937.5|33
1629422860000|2021-08-20 01:27:40|14941.5|14939.5|14941.2|14939.2|14941.6|14939.6|14941.1|14939.1|5
1629422870000|2021-08-20 01:27:50|14941.1|14939.1|14941.2|14939.2|14941.9|14939.9|14941.1|14939.1|4
1629422880000|2021-08-20 01:28:00|14941.4|14939.4|14943.1|14941.1|14943.2|14941.2|14941.4|14939.4|30
1629422890000|2021-08-20 01:28:10|14943.2|14941.2|14943.1|14941.1|14944.2|14942.2|14943|14941|35
1629422900000|2021-08-20 01:28:20|14943.2|14941.2|14943.5|14941.5|14943.6|14941.6|14942.9|14940.9|4
1629422910000|2021-08-20 01:28:30|14943.4|14941.4|14944.7|14942.7|14944.9|14942.9|14943.2|14941.2|15
1629422920000|2021-08-20 01:28:40|14944.9|14942.9|14944.2|14942.2|14944.9|14942.9|14943.6|14941.6|12
1629422930000|2021-08-20 01:28:50|14944.1|14942.1|14943.9|14941.9|14944.5|14942.5|14943.5|14941.5|20
1629422940000|2021-08-20 01:29:00|14944|14942|14943.5|14941.5|14944.2|14942.2|14943.1|14941.1|11
1629422950000|2021-08-20 01:29:10|14943.6|14941.6|14941.6|14939.6|14943.6|14941.6|14941.6|14939.6|19
1629422960000|2021-08-20 01:29:20|14942.4|14940.4|14942.5|14940.5|14942.7|14940.7|14942.1|14940.1|6
1629422970000|2021-08-20 01:29:30|14942.4|14940.4|14942.2|14940.2|14942.7|14940.7|14941.6|14939.6|2
1629422980000|2021-08-20 01:29:40|14942.1|14940.1|14941.6|14939.6|14942.2|14940.2|14940.7|14938.7|16
1629422990000|2021-08-20 01:29:50|14941.7|14939.7|14941.7|14939.7|14942.5|14940.5|14941.7|14939.7|5
1629423000000|2021-08-20 01:30:00|14941.6|14939.6|14943.5|14941.5|14943.5|14941.5|14941.4|14939.4|22
1629423010000|2021-08-20 01:30:10|14943.6|14941.6|14941|14939|14943.7|14941.7|14940.6|14938.6|18
1629423020000|2021-08-20 01:30:20|14941.1|14939.1|14939.2|14937.2|14941.4|14939.4|14938.7|14936.7|34
1629423030000|2021-08-20 01:30:30|14939.1|14937.1|14939.5|14937.5|14939.5|14937.5|14938.1|14936.1|19
1629423040000|2021-08-20 01:30:40|14939.7|14937.7|14937.9|14935.9|14940.4|14938.4|14937.9|14935.9|18
1629423050000|2021-08-20 01:30:50|14938|14936|14938.5|14936.5|14939.5|14937.5|14938|14936|12
1629423060000|2021-08-20 01:31:00|14938.4|14936.4|14942.4|14940.4|14942.4|14940.4|14937.9|14935.9|37
1629423070000|2021-08-20 01:31:10|14942.7|14940.7|14941.5|14939.5|14943.6|14941.6|14940.7|14938.7|17
1629423080000|2021-08-20 01:31:20|14941.4|14939.4|14940.6|14938.6|14941.7|14939.7|14939.7|14937.7|12
1629423090000|2021-08-20 01:31:30|14940.4|14938.4|14942.7|14940.7|14942.9|14940.9|14940|14938|11
1629423100000|2021-08-20 01:31:40|14942.6|14940.6|14943.7|14941.7|14943.7|14941.7|14942.1|14940.1|13
1629423110000|2021-08-20 01:31:50|14943.6|14941.6|14942.6|14940.6|14943.7|14941.7|14942.2|14940.2|6
1629423120000|2021-08-20 01:32:00|14942.5|14940.5|14943.5|14941.5|14943.9|14941.9|14942.4|14940.4|11
1629423130000|2021-08-20 01:32:10|14943.4|14941.4|14940.2|14938.2|14943.9|14941.9|14940.1|14938.1|19
1629423140000|2021-08-20 01:32:20|14940.4|14938.4|14938|14936|14940.4|14938.4|14937.2|14935.2|52
1629423150000|2021-08-20 01:32:30|14937.9|14935.9|14938.1|14936.1|14939.2|14937.2|14937.4|14935.4|15
1629423160000|2021-08-20 01:32:40|14938.2|14936.2|14936.1|14934.1|14938.4|14936.4|14936.1|14934.1|21
1629423170000|2021-08-20 01:32:50|14936.2|14934.2|14935.6|14933.6|14936.9|14934.9|14935.6|14933.6|13
1629423180000|2021-08-20 01:33:00|14935.5|14933.5|14935|14933|14935.6|14933.6|14933.4|14931.4|52
1629423190000|2021-08-20 01:33:10|14934.9|14932.9|14935|14933|14935|14933|14933.5|14931.5|26
1629423200000|2021-08-20 01:33:20|14934.9|14932.9|14934.6|14932.6|14934.9|14932.9|14934|14932|21
1629423210000|2021-08-20 01:33:30|14934.5|14932.5|14934.9|14932.9|14935.7|14933.7|14933.9|14931.9|10
1629423220000|2021-08-20 01:33:40|14934.7|14932.7|14935.1|14933.1|14936|14934|14934.1|14932.1|12
1629423230000|2021-08-20 01:33:50|14935|14933|14935.7|14933.7|14936.1|14934.1|14934.5|14932.5|17
1629423240000|2021-08-20 01:34:00|14935.9|14933.9|14936.7|14934.7|14938.2|14936.2|14935.9|14933.9|36
1629423250000|2021-08-20 01:34:10|14936.6|14934.6|14936|14934|14937.4|14935.4|14935.7|14933.7|17
1629423260000|2021-08-20 01:34:20|14936.1|14934.1|14937.2|14935.2|14938.1|14936.1|14935.2|14933.2|15
1629423270000|2021-08-20 01:34:30|14937.4|14935.4|14937|14935|14937.9|14935.9|14936.5|14934.5|7
1629423280000|2021-08-20 01:34:40|14937.1|14935.1|14938|14936|14938.4|14936.4|14936.4|14934.4|14
1629423290000|2021-08-20 01:34:50|14938.1|14936.1|14939.2|14937.2|14939.5|14937.5|14937.9|14935.9|14
1629423300000|2021-08-20 01:35:00|14939.1|14937.1|14939.7|14937.7|14940.1|14938.1|14937.7|14935.7|20
1629423310000|2021-08-20 01:35:10|14939.9|14937.9|14938.7|14936.7|14939.9|14937.9|14938.5|14936.5|4
1629423320000|2021-08-20 01:35:20|14938.6|14936.6|14938|14936|14938.6|14936.6|14937.4|14935.4|9
1629423330000|2021-08-20 01:35:30|14938.1|14936.1|14936.2|14934.2|14938.4|14936.4|14936.2|14934.2|2
1629423340000|2021-08-20 01:35:40|14936.7|14934.7|14935.2|14933.2|14937.1|14935.1|14935.2|14933.2|11
1629423350000|2021-08-20 01:35:50|14935.4|14933.4|14935|14933|14935.9|14933.9|14934.7|14932.7|16
1629423360000|2021-08-20 01:36:00|14934.7|14932.7|14935.4|14933.4|14935.4|14933.4|14932.9|14930.9|77
1629423370000|2021-08-20 01:36:10|14935.5|14933.5|14936|14934|14937.4|14935.4|14935.5|14933.5|27
1629423380000|2021-08-20 01:36:20|14935.9|14933.9|14933.7|14931.7|14935.9|14933.9|14933.7|14931.7|16
1629423390000|2021-08-20 01:36:30|14933.6|14931.6|14933.1|14931.1|14933.9|14931.9|14932.9|14930.9|25
1629423400000|2021-08-20 01:36:40|14933.4|14931.4|14931.1|14929.1|14933.4|14931.4|14930.1|14928.1|43
1629423410000|2021-08-20 01:36:50|14931.7|14929.7|14930.5|14928.5|14931.7|14929.7|14930.4|14928.4|18
1629423420000|2021-08-20 01:37:00|14930.6|14928.6|14930.5|14928.5|14931.1|14929.1|14929.7|14927.7|38
1629423430000|2021-08-20 01:37:10|14930.6|14928.6|14929.4|14927.4|14930.7|14928.7|14929.4|14927.4|36
1629423440000|2021-08-20 01:37:20|14929.1|14927.1|14930.2|14928.2|14930.5|14928.5|14928.4|14926.4|51
1629423450000|2021-08-20 01:37:30|14930.4|14928.4|14931|14929|14931.7|14929.7|14930.4|14928.4|15
1629423460000|2021-08-20 01:37:40|14930.9|14928.9|14930.5|14928.5|14931.1|14929.1|14929.9|14927.9|20
1629423470000|2021-08-20 01:37:50|14930.6|14928.6|14932.4|14930.4|14932.4|14930.4|14930.2|14928.2|20
1629423480000|2021-08-20 01:38:00|14932.2|14930.2|14927.5|14925.5|14932.7|14930.7|14926.2|14924.2|136
1629423490000|2021-08-20 01:38:10|14927.4|14925.4|14926.9|14924.9|14927.7|14925.7|14926.1|14924.1|18
1629423500000|2021-08-20 01:38:20|14926.7|14924.7|14927.2|14925.2|14928.9|14926.9|14926.7|14924.7|28
1629423510000|2021-08-20 01:38:30|14927.1|14925.1|14927.9|14925.9|14928.6|14926.6|14927|14925|10
1629423520000|2021-08-20 01:38:40|14927.7|14925.7|14926.2|14924.2|14928.2|14926.2|14926.2|14924.2|27
1629423530000|2021-08-20 01:38:50|14926.4|14924.4|14925.5|14923.5|14926.4|14924.4|14925.1|14923.1|19
1629423540000|2021-08-20 01:39:00|14925.1|14923.1|14923.7|14921.7|14925.2|14923.2|14922.1|14920.1|111
1629423550000|2021-08-20 01:39:10|14923.6|14921.6|14924.7|14922.7|14925.1|14923.1|14923.5|14921.5|19
1629423560000|2021-08-20 01:39:20|14924.9|14922.9|14925.1|14923.1|14925.7|14923.7|14924.4|14922.4|16
1629423570000|2021-08-20 01:39:30|14925.2|14923.2|14924.9|14922.9|14926.2|14924.2|14924.9|14922.9|19
1629423580000|2021-08-20 01:39:40|14924.7|14922.7|14925.1|14923.1|14925.1|14923.1|14924.2|14922.2|12
1629423590000|2021-08-20 01:39:50|14925.4|14923.4|14924.7|14922.7|14925.4|14923.4|14923.7|14921.7|19
1629423600000|2021-08-20 01:40:00|14925.1|14923.1|14924.7|14922.7|14925.2|14923.2|14923.6|14921.6|23
1629423610000|2021-08-20 01:40:10|14924.6|14922.6|14924|14922|14925.2|14923.2|14923.9|14921.9|30
1629423620000|2021-08-20 01:40:20|14924.1|14922.1|14925.1|14923.1|14925.7|14923.7|14923.9|14921.9|15
1629423630000|2021-08-20 01:40:30|14925.7|14923.7|14926|14924|14926.4|14924.4|14925.4|14923.4|22
1629423640000|2021-08-20 01:40:40|14925.9|14923.9|14926.5|14924.5|14926.5|14924.5|14924.5|14922.5|27
1629423650000|2021-08-20 01:40:50|14926.6|14924.6|14925|14923|14926.9|14924.9|14925|14923|15
1629423660000|2021-08-20 01:41:00|14924.9|14922.9|14923.7|14921.7|14924.9|14922.9|14922.1|14920.1|32
1629423670000|2021-08-20 01:41:10|14923.6|14921.6|14922.7|14920.7|14923.7|14921.7|14922.5|14920.5|12
1629423680000|2021-08-20 01:41:20|14922.6|14920.6|14923|14921|14923.2|14921.2|14921.6|14919.6|38
1629423690000|2021-08-20 01:41:30|14923.1|14921.1|14923.2|14921.2|14923.9|14921.9|14922.9|14920.9|15
1629423700000|2021-08-20 01:41:40|14923.1|14921.1|14923.2|14921.2|14923.6|14921.6|14922.5|14920.5|19
1629423710000|2021-08-20 01:41:50|14923.4|14921.4|14921.4|14919.4|14923.9|14921.9|14921.4|14919.4|12
1629423720000|2021-08-20 01:42:00|14921.1|14919.1|14921.6|14919.6|14922|14920|14920.9|14918.9|36
1629423730000|2021-08-20 01:42:10|14921.7|14919.7|14921.4|14919.4|14921.7|14919.7|14920.9|14918.9|3
1629423740000|2021-08-20 01:42:20|14921.5|14919.5|14922|14920|14922.6|14920.6|14921.4|14919.4|8
1629423750000|2021-08-20 01:42:30|14921.9|14919.9|14923|14921|14923.6|14921.6|14921.9|14919.9|16
1629423760000|2021-08-20 01:42:40|14922.9|14920.9|14921.7|14919.7|14923|14921|14919.7|14917.7|73
1629423770000|2021-08-20 01:42:50|14921.9|14919.9|14920.5|14918.5|14922|14920|14919.6|14917.6|32
1629423780000|2021-08-20 01:43:00|14921.1|14919.1|14919.9|14917.9|14921.5|14919.5|14919.5|14917.5|50
1629423790000|2021-08-20 01:43:10|14919.7|14917.7|14920.2|14918.2|14920.4|14918.4|14919.1|14917.1|34
1629423800000|2021-08-20 01:43:20|14920.1|14918.1|14920|14918|14920.7|14918.7|14919.7|14917.7|10
1629423810000|2021-08-20 01:43:30|14919.9|14917.9|14919.4|14917.4|14919.9|14917.9|14919.2|14917.2|6
1629423820000|2021-08-20 01:43:40|14919.1|14917.1|14917.5|14915.5|14919.1|14917.1|14917.1|14915.1|52
1629423830000|2021-08-20 01:43:50|14917.4|14915.4|14918.4|14916.4|14918.4|14916.4|14916.6|14914.6|21
1629423840000|2021-08-20 01:44:00|14918.2|14916.2|14918.4|14916.4|14918.6|14916.6|14917.9|14915.9|13
1629423850000|2021-08-20 01:44:10|14918.2|14916.2|14917.1|14915.1|14918.4|14916.4|14917.1|14915.1|10
1629423860000|2021-08-20 01:44:20|14917|14915|14916.1|14914.1|14917|14915|14916.1|14914.1|21
1629423870000|2021-08-20 01:44:30|14916.2|14914.2|14917.6|14915.6|14918.5|14916.5|14916.2|14914.2|23
1629423880000|2021-08-20 01:44:40|14917.5|14915.5|14914.6|14912.6|14917.5|14915.5|14913.5|14911.5|89
1629423890000|2021-08-20 01:44:50|14914.4|14912.4|14914|14912|14914.5|14912.5|14913|14911|47
1629423900000|2021-08-20 01:45:00|14913.9|14911.9|14915.4|14913.4|14915.6|14913.6|14912|14910|63
1629423910000|2021-08-20 01:45:10|14915.1|14913.1|14915.7|14913.7|14916.1|14914.1|14915.1|14913.1|35
1629423920000|2021-08-20 01:45:20|14915.6|14913.6|14914|14912|14916.1|14914.1|14914|14912|21
1629423930000|2021-08-20 01:45:30|14914.1|14912.1|14914.7|14912.7|14914.9|14912.9|14913.6|14911.6|14
1629423940000|2021-08-20 01:45:40|14914.9|14912.9|14915.1|14913.1|14915.2|14913.2|14913.6|14911.6|18
1629423950000|2021-08-20 01:45:50|14915|14913|14914.4|14912.4|14915.1|14913.1|14913.5|14911.5|11
1629423960000|2021-08-20 01:46:00|14914.1|14912.1|14914|14912|14914.2|14912.2|14913.5|14911.5|23
1629423970000|2021-08-20 01:46:10|14913.9|14911.9|14913.9|14911.9|14915.4|14913.4|14913.7|14911.7|19
1629423980000|2021-08-20 01:46:20|14913.7|14911.7|14913.4|14911.4|14914.7|14912.7|14913.1|14911.1|28
1629423990000|2021-08-20 01:46:30|14913.5|14911.5|14913.5|14911.5|14914.1|14912.1|14913.1|14911.1|11
1629424000000|2021-08-20 01:46:40|14913.6|14911.6|14915|14913|14915.4|14913.4|14913.1|14911.1|13
1629424010000|2021-08-20 01:46:50|14914.9|14912.9|14916.2|14914.2|14916.2|14914.2|14914.4|14912.4|19
1629424020000|2021-08-20 01:47:00|14916|14914|14915.9|14913.9|14916|14914|14914|14912|28
1629424030000|2021-08-20 01:47:10|14916|14914|14915.4|14913.4|14916|14914|14914.6|14912.6|26
1629424040000|2021-08-20 01:47:20|14915.5|14913.5|14916|14914|14916.2|14914.2|14915.5|14913.5|6
1629424050000|2021-08-20 01:47:30|14916.1|14914.1|14918|14916|14918.5|14916.5|14915.7|14913.7|62
1629424060000|2021-08-20 01:47:40|14917.9|14915.9|14918.7|14916.7|14919.1|14917.1|14917.9|14915.9|53
1629424070000|2021-08-20 01:47:50|14918.9|14916.9|14918.6|14916.6|14919.2|14917.2|14918|14916|33
1629424080000|2021-08-20 01:48:00|14918.7|14916.7|14919.5|14917.5|14919.6|14917.6|14918.2|14916.2|31
1629424090000|2021-08-20 01:48:10|14919.6|14917.6|14918.6|14916.6|14919.6|14917.6|14918.4|14916.4|22
1629424100000|2021-08-20 01:48:20|14918.7|14916.7|14918.4|14916.4|14918.7|14916.7|14918.1|14916.1|9
1629424110000|2021-08-20 01:48:30|14918.2|14916.2|14918.1|14916.1|14918.5|14916.5|14917.6|14915.6|16
1629424120000|2021-08-20 01:48:40|14918.2|14916.2|14917.4|14915.4|14918.2|14916.2|14917.1|14915.1|10
1629424130000|2021-08-20 01:48:50|14917.2|14915.2|14915.6|14913.6|14917.4|14915.4|14915.6|14913.6|17
1629424140000|2021-08-20 01:49:00|14916|14914|14914.9|14912.9|14916.2|14914.2|14914.1|14912.1|31
1629424150000|2021-08-20 01:49:10|14915|14913|14915.1|14913.1|14915.1|14913.1|14913.7|14911.7|20
1629424160000|2021-08-20 01:49:20|14915|14913|14913.2|14911.2|14915|14913|14913.2|14911.2|35
1629424170000|2021-08-20 01:49:30|14913.1|14911.1|14913.1|14911.1|14913.4|14911.4|14912.9|14910.9|14
1629424180000|2021-08-20 01:49:40|14913.2|14911.2|14912.1|14910.1|14913.2|14911.2|14912|14910|29
1629424190000|2021-08-20 01:49:50|14912.5|14910.5|14913.1|14911.1|14913.7|14911.7|14912.1|14910.1|15
1629424200000|2021-08-20 01:50:00|14913|14911|14913.2|14911.2|14914.2|14912.2|14912.9|14910.9|43
1629424210000|2021-08-20 01:50:10|14913.4|14911.4|14914|14912|14914|14912|14912.9|14910.9|15
1629424220000|2021-08-20 01:50:20|14914.1|14912.1|14914.9|14912.9|14916.1|14914.1|14914|14912|38
1629424230000|2021-08-20 01:50:30|14914.7|14912.7|14915|14913|14915.2|14913.2|14914.5|14912.5|13
1629424240000|2021-08-20 01:50:40|14915.4|14913.4|14917.5|14915.5|14917.6|14915.6|14915.4|14913.4|27
1629424250000|2021-08-20 01:50:50|14917.4|14915.4|14916.9|14914.9|14918.1|14916.1|14916.7|14914.7|30
1629424260000|2021-08-20 01:51:00|14917|14915|14916.1|14914.1|14917.6|14915.6|14916|14914|21
1629424270000|2021-08-20 01:51:10|14916|14914|14914.9|14912.9|14916.1|14914.1|14914.9|14912.9|12
1629424280000|2021-08-20 01:51:20|14915|14913|14915|14913|14915.7|14913.7|14914.7|14912.7|17
1629424290000|2021-08-20 01:51:30|14915.1|14913.1|14914.5|14912.5|14915.5|14913.5|14914.1|14912.1|13
1629424300000|2021-08-20 01:51:40|14914.6|14912.6|14917.2|14915.2|14917.2|14915.2|14914.6|14912.6|16
1629424310000|2021-08-20 01:51:50|14917.1|14915.1|14917.5|14915.5|14917.6|14915.6|14916.6|14914.6|13
1629424320000|2021-08-20 01:52:00|14917.6|14915.6|14916.2|14914.2|14918.2|14916.2|14915.6|14913.6|27
1629424330000|2021-08-20 01:52:10|14916.4|14914.4|14915.6|14913.6|14916.5|14914.5|14915.4|14913.4|16
1629424340000|2021-08-20 01:52:20|14915.4|14913.4|14914.9|14912.9|14916.1|14914.1|14914.7|14912.7|18
1629424350000|2021-08-20 01:52:30|14914.7|14912.7|14914.1|14912.1|14915.5|14913.5|14914|14912|8
1629424360000|2021-08-20 01:52:40|14914.2|14912.2|14915.7|14913.7|14916|14914|14914.1|14912.1|11
1629424370000|2021-08-20 01:52:50|14915.6|14913.6|14916.1|14914.1|14916.9|14914.9|14914.7|14912.7|9
1629424380000|2021-08-20 01:53:00|14916|14914|14916.2|14914.2|14916.9|14914.9|14915.6|14913.6|24
1629424390000|2021-08-20 01:53:10|14915.9|14913.9|14916.1|14914.1|14916.6|14914.6|14915.6|14913.6|5
1629424400000|2021-08-20 01:53:20|14916|14914|14917.6|14915.6|14917.6|14915.6|14915.7|14913.7|6
1629424410000|2021-08-20 01:53:30|14917.7|14915.7|14917.5|14915.5|14918.5|14916.5|14917.4|14915.4|20
1629424420000|2021-08-20 01:53:40|14917.4|14915.4|14918.1|14916.1|14918.6|14916.6|14917.4|14915.4|9
1629424430000|2021-08-20 01:53:50|14918|14916|14917.9|14915.9|14918.5|14916.5|14917.7|14915.7|11
1629424440000|2021-08-20 01:54:00|14917.5|14915.5|14917.4|14915.4|14918.2|14916.2|14916.5|14914.5|10
1629424450000|2021-08-20 01:54:10|14917.5|14915.5|14918.1|14916.1|14918.2|14916.2|14917.5|14915.5|13
1629424460000|2021-08-20 01:54:20|14918|14916|14918.9|14916.9|14919|14917|14917.7|14915.7|11
1629424470000|2021-08-20 01:54:30|14918.7|14916.7|14918.1|14916.1|14918.7|14916.7|14917.6|14915.6|8
1629424480000|2021-08-20 01:54:40|14917.9|14915.9|14917.4|14915.4|14918.1|14916.1|14917.4|14915.4|15
1629424490000|2021-08-20 01:54:50|14917.2|14915.2|14917.5|14915.5|14917.9|14915.9|14917.2|14915.2|6
1629424500000|2021-08-20 01:55:00|14917.4|14915.4|14916.1|14914.1|14917.4|14915.4|14915.5|14913.5|18
1629424510000|2021-08-20 01:55:10|14916.5|14914.5|14917.4|14915.4|14917.4|14915.4|14915.5|14913.5|14
1629424520000|2021-08-20 01:55:20|14917.2|14915.2|14916|14914|14917.2|14915.2|14915.6|14913.6|15
1629424530000|2021-08-20 01:55:30|14915.9|14913.9|14916.2|14914.2|14917|14915|14915.7|14913.7|12
1629424540000|2021-08-20 01:55:40|14916.4|14914.4|14916.5|14914.5|14917.1|14915.1|14916.2|14914.2|7
1629424550000|2021-08-20 01:55:50|14916.4|14914.4|14915.5|14913.5|14917|14915|14914.9|14912.9|19
1629424560000|2021-08-20 01:56:00|14915.4|14913.4|14914.1|14912.1|14915.4|14913.4|14913.7|14911.7|14
1629424570000|2021-08-20 01:56:10|14913.9|14911.9|14915.1|14913.1|14915.5|14913.5|14913.4|14911.4|18
1629424580000|2021-08-20 01:56:20|14915.2|14913.2|14916.2|14914.2|14916.4|14914.4|14915.2|14913.2|9
1629424590000|2021-08-20 01:56:30|14916.4|14914.4|14917|14915|14917.7|14915.7|14916.2|14914.2|14
1629424600000|2021-08-20 01:56:40|14916.9|14914.9|14916.4|14914.4|14917.2|14915.2|14916.2|14914.2|5
1629424610000|2021-08-20 01:56:50|14916.2|14914.2|14916.4|14914.4|14917|14915|14916.2|14914.2|6
1629424620000|2021-08-20 01:57:00|14916.5|14914.5|14916.2|14914.2|14916.5|14914.5|14914.5|14912.5|13
1629424630000|2021-08-20 01:57:10|14916.4|14914.4|14915.5|14913.5|14916.4|14914.4|14915.1|14913.1|10
1629424640000|2021-08-20 01:57:20|14915.6|14913.6|14914.7|14912.7|14916|14914|14914.7|14912.7|10
1629424650000|2021-08-20 01:57:30|14914.9|14912.9|14915.2|14913.2|14915.6|14913.6|14914.6|14912.6|8
1629424660000|2021-08-20 01:57:40|14915.4|14913.4|14916.1|14914.1|14916.2|14914.2|14915.2|14913.2|6
1629424670000|2021-08-20 01:57:50|14916|14914|14916.2|14914.2|14916.9|14914.9|14915.7|14913.7|5
1629424680000|2021-08-20 01:58:00|14916.1|14914.1|14916.9|14914.9|14917.5|14915.5|14916|14914|7
1629424690000|2021-08-20 01:58:10|14916.5|14914.5|14916.9|14914.9|14917.1|14915.1|14916.1|14914.1|4
1629424700000|2021-08-20 01:58:20|14917.1|14915.1|14916.5|14914.5|14917.6|14915.6|14915.9|14913.9|22
1629424710000|2021-08-20 01:58:30|14916.6|14914.6|14916.4|14914.4|14917.2|14915.2|14915.6|14913.6|7
1629424720000|2021-08-20 01:58:40|14916.5|14914.5|14916.5|14914.5|14917.1|14915.1|14915.7|14913.7|2
1629424730000|2021-08-20 01:58:50|14916.6|14914.6|14917.2|14915.2|14917.7|14915.7|14916.6|14914.6|8
1629424740000|2021-08-20 01:59:00|14917.4|14915.4|14917.1|14915.1|14918.1|14916.1|14916.4|14914.4|17
1629424750000|2021-08-20 01:59:10|14917.2|14915.2|14917.4|14915.4|14918.1|14916.1|14916.6|14914.6|13
1629424760000|2021-08-20 01:59:20|14917.2|14915.2|14917.5|14915.5|14917.6|14915.6|14916.9|14914.9|5
1629424770000|2021-08-20 01:59:30|14917.4|14915.4|14919.1|14917.1|14919.2|14917.2|14917.4|14915.4|33
1629424780000|2021-08-20 01:59:40|14919.2|14917.2|14919.9|14917.9|14920.1|14918.1|14919|14917|49
1629424790000|2021-08-20 01:59:50|14920|14918|14919.5|14917.5|14920|14918|14919.4|14917.4|16
1629424800000|2021-08-20 02:00:00|14919.6|14917.6|14919.4|14917.4|14920.6|14918.6|14919.4|14917.4|35
1629424810000|2021-08-20 02:00:10|14919.2|14917.2|14920.1|14918.1|14921.6|14919.6|14919|14917|67
1629424820000|2021-08-20 02:00:20|14920.5|14918.5|14919.4|14917.4|14920.6|14918.6|14919.4|14917.4|24
1629424830000|2021-08-20 02:00:30|14919.2|14917.2|14919.5|14917.5|14919.9|14917.9|14918.7|14916.7|22
1629424840000|2021-08-20 02:00:40|14919.4|14917.4|14920.6|14918.6|14920.7|14918.7|14918.9|14916.9|35
1629424850000|2021-08-20 02:00:50|14920.9|14918.9|14921.6|14919.6|14921.7|14919.7|14920.6|14918.6|28
1629424860000|2021-08-20 02:01:00|14921.4|14919.4|14922.6|14920.6|14923.4|14921.4|14921.4|14919.4|77
1629424870000|2021-08-20 02:01:10|14922.5|14920.5|14924.4|14922.4|14924.6|14922.6|14922.5|14920.5|33
1629424880000|2021-08-20 02:01:20|14924.5|14922.5|14923.6|14921.6|14924.6|14922.6|14923.4|14921.4|30
1629424890000|2021-08-20 02:01:30|14923.5|14921.5|14922.9|14920.9|14923.6|14921.6|14922.5|14920.5|14
1629424900000|2021-08-20 02:01:40|14922.6|14920.6|14924.4|14922.4|14924.6|14922.6|14922.6|14920.6|28
1629424910000|2021-08-20 02:01:50|14924.2|14922.2|14924.9|14922.9|14925.2|14923.2|14924.2|14922.2|37
1629424920000|2021-08-20 02:02:00|14925.1|14923.1|14924.1|14922.1|14925.1|14923.1|14924.1|14922.1|25
1629424930000|2021-08-20 02:02:10|14924.2|14922.2|14923.9|14921.9|14924.2|14922.2|14923.4|14921.4|36
1629424940000|2021-08-20 02:02:20|14924|14922|14923.9|14921.9|14924|14922|14922.6|14920.6|40
1629424950000|2021-08-20 02:02:30|14924|14922|14925.1|14923.1|14925.6|14923.6|14923.6|14921.6|38
1629424960000|2021-08-20 02:02:40|14925|14923|14924.5|14922.5|14925.2|14923.2|14923.9|14921.9|19
1629424970000|2021-08-20 02:02:50|14924.6|14922.6|14923.9|14921.9|14924.6|14922.6|14923.1|14921.1|18
1629424980000|2021-08-20 02:03:00|14923.7|14921.7|14924|14922|14924.7|14922.7|14923.2|14921.2|10
1629424990000|2021-08-20 02:03:10|14923.9|14921.9|14923|14921|14923.9|14921.9|14922.6|14920.6|9
1629425000000|2021-08-20 02:03:20|14923.2|14921.2|14921.9|14919.9|14923.2|14921.2|14921.6|14919.6|12
1629425010000|2021-08-20 02:03:30|14922|14920|14922.4|14920.4|14923.1|14921.1|14922|14920|11
1629425020000|2021-08-20 02:03:40|14922.5|14920.5|14922.1|14920.1|14922.6|14920.6|14921.7|14919.7|9
1629425030000|2021-08-20 02:03:50|14922.2|14920.2|14923.2|14921.2|14924.1|14922.1|14922.1|14920.1|10
1629425040000|2021-08-20 02:04:00|14923.4|14921.4|14923.7|14921.7|14924.2|14922.2|14923|14921|7
1629425050000|2021-08-20 02:04:10|14923.6|14921.6|14925.2|14923.2|14925.4|14923.4|14923.6|14921.6|17
1629425060000|2021-08-20 02:04:20|14925.6|14923.6|14926.2|14924.2|14927|14925|14925.4|14923.4|35
1629425070000|2021-08-20 02:04:30|14926.4|14924.4|14925.7|14923.7|14926.5|14924.5|14925.1|14923.1|15
1629425080000|2021-08-20 02:04:40|14925.6|14923.6|14926.1|14924.1|14926.5|14924.5|14925.2|14923.2|5
1629425090000|2021-08-20 02:04:50|14926.2|14924.2|14927.6|14925.6|14927.9|14925.9|14926.2|14924.2|25
1629425100000|2021-08-20 02:05:00|14927.5|14925.5|14927.6|14925.6|14928.2|14926.2|14927.4|14925.4|14
1629425110000|2021-08-20 02:05:10|14927.7|14925.7|14928.2|14926.2|14928.6|14926.6|14927.7|14925.7|26
1629425120000|2021-08-20 02:05:20|14928.4|14926.4|14930.1|14928.1|14931.4|14929.4|14928|14926|106
1629425130000|2021-08-20 02:05:30|14930|14928|14930.2|14928.2|14930.2|14928.2|14929.1|14927.1|18
1629425140000|2021-08-20 02:05:40|14930.1|14928.1|14930|14928|14931.2|14929.2|14929.2|14927.2|27
1629425150000|2021-08-20 02:05:50|14930.1|14928.1|14930|14928|14930.7|14928.7|14929.5|14927.5|16
1629425160000|2021-08-20 02:06:00|14930.1|14928.1|14931.6|14929.6|14931.6|14929.6|14929.9|14927.9|24
1629425170000|2021-08-20 02:06:10|14931.5|14929.5|14931.7|14929.7|14932.4|14930.4|14931.5|14929.5|14
1629425180000|2021-08-20 02:06:20|14931.6|14929.6|14931.5|14929.5|14931.7|14929.7|14930.7|14928.7|24
1629425190000|2021-08-20 02:06:30|14931.6|14929.6|14931.6|14929.6|14933|14931|14931.2|14929.2|42
1629425200000|2021-08-20 02:06:40|14931.5|14929.5|14930.6|14928.6|14931.7|14929.7|14930.6|14928.6|9
1629425210000|2021-08-20 02:06:50|14930.5|14928.5|14931.6|14929.6|14931.6|14929.6|14930.5|14928.5|4
1629425220000|2021-08-20 02:07:00|14931.5|14929.5|14930|14928|14931.6|14929.6|14930|14928|34
1629425230000|2021-08-20 02:07:10|14930.1|14928.1|14928.4|14926.4|14930.4|14928.4|14928.2|14926.2|17
1629425240000|2021-08-20 02:07:20|14928.5|14926.5|14927.9|14925.9|14928.5|14926.5|14927|14925|20
1629425250000|2021-08-20 02:07:30|14927.7|14925.7|14928.2|14926.2|14928.4|14926.4|14927.5|14925.5|19
1629425260000|2021-08-20 02:07:40|14928.4|14926.4|14929.5|14927.5|14929.5|14927.5|14928.4|14926.4|12
1629425270000|2021-08-20 02:07:50|14929.4|14927.4|14929.2|14927.2|14929.4|14927.4|14928.2|14926.2|4
1629425280000|2021-08-20 02:08:00|14929.4|14927.4|14928.7|14926.7|14929.9|14927.9|14928.6|14926.6|11
1629425290000|2021-08-20 02:08:10|14928.6|14926.6|14927.5|14925.5|14928.6|14926.6|14927.5|14925.5|14
1629425300000|2021-08-20 02:08:20|14927.7|14925.7|14927.5|14925.5|14927.9|14925.9|14927.2|14925.2|6
1629425310000|2021-08-20 02:08:30|14927.6|14925.6|14928.4|14926.4|14928.4|14926.4|14926.9|14924.9|11
1629425320000|2021-08-20 02:08:40|14928.2|14926.2|14927|14925|14928.2|14926.2|14927|14925|10
1629425330000|2021-08-20 02:08:50|14927.1|14925.1|14927.1|14925.1|14927.4|14925.4|14926.9|14924.9|4
1629425340000|2021-08-20 02:09:00|14927|14925|14927.2|14925.2|14928.1|14926.1|14926.6|14924.6|14
1629425350000|2021-08-20 02:09:10|14927.1|14925.1|14926.9|14924.9|14927.7|14925.7|14926.6|14924.6|8
1629425360000|2021-08-20 02:09:20|14926.7|14924.7|14927.2|14925.2|14927.7|14925.7|14926.7|14924.7|5
1629425370000|2021-08-20 02:09:30|14927.4|14925.4|14926.4|14924.4|14927.4|14925.4|14926.2|14924.2|9
1629425380000|2021-08-20 02:09:40|14926.2|14924.2|14926.5|14924.5|14927.1|14925.1|14926.2|14924.2|8
1629425390000|2021-08-20 02:09:50|14926.4|14924.4|14925.9|14923.9|14927.1|14925.1|14925.7|14923.7|12
1629425400000|2021-08-20 02:10:00|14926.1|14924.1|14927.4|14925.4|14927.5|14925.5|14925.7|14923.7|6
1629425410000|2021-08-20 02:10:10|14927.2|14925.2|14926.9|14924.9|14927.6|14925.6|14926.2|14924.2|6
1629425420000|2021-08-20 02:10:20|14927|14925|14926.6|14924.6|14927.5|14925.5|14926.1|14924.1|1
1629425430000|2021-08-20 02:10:30|14926.5|14924.5|14926.1|14924.1|14926.7|14924.7|14925.5|14923.5|14
1629425440000|2021-08-20 02:10:40|14926|14924|14925.7|14923.7|14926.1|14924.1|14925.1|14923.1|18
1629425450000|2021-08-20 02:10:50|14925.9|14923.9|14928.4|14926.4|14928.5|14926.5|14925.7|14923.7|10
1629425460000|2021-08-20 02:11:00|14928.5|14926.5|14928.5|14926.5|14929.2|14927.2|14928|14926|11
1629425470000|2021-08-20 02:11:10|14928.4|14926.4|14927.1|14925.1|14928.5|14926.5|14926.7|14924.7|4
1629425480000|2021-08-20 02:11:20|14927.2|14925.2|14925.7|14923.7|14927.4|14925.4|14925.6|14923.6|13
1629425490000|2021-08-20 02:11:30|14925.9|14923.9|14925.9|14923.9|14926.4|14924.4|14925.6|14923.6|7
1629425500000|2021-08-20 02:11:40|14925.7|14923.7|14926.6|14924.6|14926.7|14924.7|14925.6|14923.6|7
1629425510000|2021-08-20 02:11:50|14926.5|14924.5|14927.5|14925.5|14928.2|14926.2|14926.5|14924.5|13
1629425520000|2021-08-20 02:12:00|14927.4|14925.4|14927.7|14925.7|14928.5|14926.5|14927.4|14925.4|18
1629425530000|2021-08-20 02:12:10|14927.6|14925.6|14928.7|14926.7|14929|14927|14927.1|14925.1|4
1629425540000|2021-08-20 02:12:20|14928.6|14926.6|14928.7|14926.7|14929.1|14927.1|14928.2|14926.2|6
1629425550000|2021-08-20 02:12:30|14928.9|14926.9|14927.2|14925.2|14929|14927|14926.4|14924.4|7
1629425560000|2021-08-20 02:12:40|14926.9|14924.9|14927.5|14925.5|14927.6|14925.6|14926.6|14924.6|0
1629425570000|2021-08-20 02:12:50|14927.4|14925.4|14927|14925|14927.5|14925.5|14926.6|14924.6|3
1629425580000|2021-08-20 02:13:00|14926.9|14924.9|14926.5|14924.5|14927.4|14925.4|14926.1|14924.1|10
1629425590000|2021-08-20 02:13:10|14926.4|14924.4|14926.9|14924.9|14928.1|14926.1|14925.4|14923.4|14
1629425600000|2021-08-20 02:13:20|14926.7|14924.7|14927.4|14925.4|14927.6|14925.6|14926.1|14924.1|8
1629425610000|2021-08-20 02:13:30|14927.2|14925.2|14926.7|14924.7|14927.2|14925.2|14925.9|14923.9|5
1629425620000|2021-08-20 02:13:40|14926.9|14924.9|14925.5|14923.5|14927|14925|14925.4|14923.4|6
1629425630000|2021-08-20 02:13:50|14925.4|14923.4|14924.6|14922.6|14925.6|14923.6|14924.6|14922.6|7
1629425640000|2021-08-20 02:14:00|14924.5|14922.5|14925.1|14923.1|14925.1|14923.1|14924.1|14922.1|17
1629425650000|2021-08-20 02:14:10|14925.2|14923.2|14926|14924|14926.9|14924.9|14924.7|14922.7|13
1629425660000|2021-08-20 02:14:20|14925.9|14923.9|14926.9|14924.9|14927.4|14925.4|14925.9|14923.9|6
1629425670000|2021-08-20 02:14:30|14926.5|14924.5|14926.7|14924.7|14927.2|14925.2|14926.5|14924.5|5
1629425680000|2021-08-20 02:14:40|14926.9|14924.9|14928.4|14926.4|14928.5|14926.5|14926.7|14924.7|10
1629425690000|2021-08-20 02:14:50|14928.5|14926.5|14928.5|14926.5|14929.1|14927.1|14928.1|14926.1|5
1629425700000|2021-08-20 02:15:00|14928.6|14926.6|14929.1|14927.1|14929.2|14927.2|14928|14926|7
1629425710000|2021-08-20 02:15:10|14929.5|14927.5|14929|14927|14929.7|14927.7|14928.9|14926.9|9
1629425720000|2021-08-20 02:15:20|14929.1|14927.1|14928.5|14926.5|14929.4|14927.4|14928.5|14926.5|3
1629425730000|2021-08-20 02:15:30|14928.4|14926.4|14930.5|14928.5|14930.6|14928.6|14928.2|14926.2|15
1629425740000|2021-08-20 02:15:40|14930.6|14928.6|14931.2|14929.2|14931.2|14929.2|14930.5|14928.5|14
1629425750000|2021-08-20 02:15:50|14931.1|14929.1|14931|14929|14931.4|14929.4|14930.2|14928.2|29
1629425760000|2021-08-20 02:16:00|14931.1|14929.1|14930.7|14928.7|14931.7|14929.7|14930.6|14928.6|22
1629425770000|2021-08-20 02:16:10|14930.5|14928.5|14928.7|14926.7|14930.5|14928.5|14928.6|14926.6|16
1629425780000|2021-08-20 02:16:20|14928.9|14926.9|14928.2|14926.2|14928.9|14926.9|14928.2|14926.2|13
1629425790000|2021-08-20 02:16:30|14928.4|14926.4|14927.6|14925.6|14928.6|14926.6|14927.5|14925.5|12
1629425800000|2021-08-20 02:16:40|14927.5|14925.5|14927.6|14925.6|14928.1|14926.1|14927.2|14925.2|8
1629425810000|2021-08-20 02:16:50|14927.7|14925.7|14926.5|14924.5|14927.7|14925.7|14926.5|14924.5|4
1629425820000|2021-08-20 02:17:00|14926.6|14924.6|14928.5|14926.5|14928.5|14926.5|14926.6|14924.6|14
1629425830000|2021-08-20 02:17:10|14928.6|14926.6|14929.4|14927.4|14929.4|14927.4|14928.2|14926.2|22
1629425840000|2021-08-20 02:17:20|14929.2|14927.2|14929.5|14927.5|14929.5|14927.5|14929|14927|6
1629425850000|2021-08-20 02:17:30|14929.6|14927.6|14929.6|14927.6|14931.2|14929.2|14929.6|14927.6|9
1629425860000|2021-08-20 02:17:40|14929.7|14927.7|14930.5|14928.5|14930.7|14928.7|14929.7|14927.7|4
1629425870000|2021-08-20 02:17:50|14930.4|14928.4|14930.9|14928.9|14931.2|14929.2|14929.6|14927.6|1
1629425880000|2021-08-20 02:18:00|14930.7|14928.7|14929.5|14927.5|14930.7|14928.7|14929.2|14927.2|7
1629425890000|2021-08-20 02:18:10|14929.4|14927.4|14929.6|14927.6|14929.6|14927.6|14928.7|14926.7|1
1629425900000|2021-08-20 02:18:20|14929.5|14927.5|14928.4|14926.4|14930|14928|14928|14926|6
1629425910000|2021-08-20 02:18:30|14928.2|14926.2|14929|14927|14929.1|14927.1|14928.2|14926.2|2
1629425920000|2021-08-20 02:18:40|14928.7|14926.7|14928|14926|14928.7|14926.7|14927.4|14925.4|0
1629425930000|2021-08-20 02:18:50|14928.1|14926.1|14928.5|14926.5|14928.7|14926.7|14928|14926|6
1629425940000|2021-08-20 02:19:00|14928.4|14926.4|14929.5|14927.5|14929.9|14927.9|14927.7|14925.7|14
1629425950000|2021-08-20 02:19:10|14929.6|14927.6|14930.2|14928.2|14930.7|14928.7|14929.2|14927.2|6
1629425960000|2021-08-20 02:19:20|14930.1|14928.1|14929.7|14927.7|14930.1|14928.1|14928.9|14926.9|4
1629425970000|2021-08-20 02:19:30|14929.6|14927.6|14929.2|14927.2|14929.9|14927.9|14928.9|14926.9|5
1629425980000|2021-08-20 02:19:40|14929.1|14927.1|14929.5|14927.5|14930|14928|14928.5|14926.5|9
1629425990000|2021-08-20 02:19:50|14929.6|14927.6|14929|14927|14930|14928|14928.7|14926.7|3
1629426000000|2021-08-20 02:20:00|14928.9|14926.9|14927.7|14925.7|14928.9|14926.9|14927.6|14925.6|4
1629426010000|2021-08-20 02:20:10|14927.6|14925.6|14927.2|14925.2|14927.9|14925.9|14927.1|14925.1|8
1629426020000|2021-08-20 02:20:20|14927.1|14925.1|14926.5|14924.5|14927.5|14925.5|14926.4|14924.4|12
1629426030000|2021-08-20 02:20:30|14926.6|14924.6|14926.7|14924.7|14927.5|14925.5|14926.4|14924.4|5
1629426040000|2021-08-20 02:20:40|14926.6|14924.6|14926|14924|14926.6|14924.6|14925.9|14923.9|16
1629426050000|2021-08-20 02:20:50|14926.1|14924.1|14926.1|14924.1|14926.4|14924.4|14925.2|14923.2|11
1629426060000|2021-08-20 02:21:00|14926|14924|14926.2|14924.2|14926.6|14924.6|14926|14924|4
1629426070000|2021-08-20 02:21:10|14926.4|14924.4|14927.4|14925.4|14927.5|14925.5|14926.4|14924.4|1
1629426080000|2021-08-20 02:21:20|14927.2|14925.2|14927.5|14925.5|14927.7|14925.7|14926.7|14924.7|4
1629426090000|2021-08-20 02:21:30|14927.4|14925.4|14928.7|14926.7|14929.1|14927.1|14926.7|14924.7|9
1629426100000|2021-08-20 02:21:40|14928.9|14926.9|14929.5|14927.5|14930.1|14928.1|14928.9|14926.9|4
1629426110000|2021-08-20 02:21:50|14929.6|14927.6|14930.5|14928.5|14930.6|14928.6|14929.5|14927.5|15
1629426120000|2021-08-20 02:22:00|14930.6|14928.6|14930.9|14928.9|14930.9|14928.9|14930.5|14928.5|8
1629426130000|2021-08-20 02:22:10|14930.7|14928.7|14929.9|14927.9|14930.7|14928.7|14929.7|14927.7|12
1629426140000|2021-08-20 02:22:20|14929.7|14927.7|14928.9|14926.9|14929.7|14927.7|14928.1|14926.1|15
1629426150000|2021-08-20 02:22:30|14929|14927|14928|14926|14929.2|14927.2|14926.9|14924.9|7
1629426160000|2021-08-20 02:22:40|14927.9|14925.9|14928|14926|14928.1|14926.1|14927.2|14925.2|3
1629426170000|2021-08-20 02:22:50|14928.1|14926.1|14928|14926|14928.5|14926.5|14927.7|14925.7|4
1629426180000|2021-08-20 02:23:00|14927.9|14925.9|14928.2|14926.2|14928.7|14926.7|14927.4|14925.4|3
1629426190000|2021-08-20 02:23:10|14928.1|14926.1|14929|14927|14929.5|14927.5|14927.6|14925.6|10
1629426200000|2021-08-20 02:23:20|14928.9|14926.9|14929.2|14927.2|14929.4|14927.4|14928.4|14926.4|1
1629426210000|2021-08-20 02:23:30|14928.9|14926.9|14927.7|14925.7|14928.9|14926.9|14927.5|14925.5|9
1629426220000|2021-08-20 02:23:40|14927.9|14925.9|14926.5|14924.5|14928.7|14926.7|14926.1|14924.1|11
1629426230000|2021-08-20 02:23:50|14926.6|14924.6|14926.4|14924.4|14927.2|14925.2|14926.4|14924.4|6
1629426240000|2021-08-20 02:24:00|14926.5|14924.5|14926|14924|14926.7|14924.7|14925.7|14923.7|10
1629426250000|2021-08-20 02:24:10|14925.9|14923.9|14925.4|14923.4|14925.9|14923.9|14924.2|14922.2|14
1629426260000|2021-08-20 02:24:20|14925.5|14923.5|14926.6|14924.6|14927|14925|14925.5|14923.5|8
1629426270000|2021-08-20 02:24:30|14927|14925|14925.9|14923.9|14927.1|14925.1|14925.9|14923.9|8
1629426280000|2021-08-20 02:24:40|14926|14924|14927.4|14925.4|14927.4|14925.4|14925.9|14923.9|4
1629426290000|2021-08-20 02:24:50|14927.5|14925.5|14925.4|14923.4|14927.5|14925.5|14925.2|14923.2|3
1629426300000|2021-08-20 02:25:00|14925.5|14923.5|14925.2|14923.2|14926.5|14924.5|14925.1|14923.1|13
1629426310000|2021-08-20 02:25:10|14925.1|14923.1|14925.6|14923.6|14926|14924|14925|14923|3
1629426320000|2021-08-20 02:25:20|14925.7|14923.7|14926.2|14924.2|14926.6|14924.6|14925.2|14923.2|1
1629426330000|2021-08-20 02:25:30|14926.1|14924.1|14925.1|14923.1|14926.1|14924.1|14925.1|14923.1|1
1629426340000|2021-08-20 02:25:40|14925.5|14923.5|14926|14924|14926.1|14924.1|14925.1|14923.1|7
1629426350000|2021-08-20 02:25:50|14926.1|14924.1|14924.4|14922.4|14926.1|14924.1|14924.4|14922.4|17
1629426360000|2021-08-20 02:26:00|14924.5|14922.5|14925.7|14923.7|14926|14924|14923.9|14921.9|53
1629426370000|2021-08-20 02:26:10|14925.6|14923.6|14926.6|14924.6|14927.4|14925.4|14925.5|14923.5|30
1629426380000|2021-08-20 02:26:20|14926.7|14924.7|14927.6|14925.6|14927.7|14925.7|14925.7|14923.7|17
1629426390000|2021-08-20 02:26:30|14927.5|14925.5|14927.6|14925.6|14928.9|14926.9|14927.1|14925.1|19
1629426400000|2021-08-20 02:26:40|14927.5|14925.5|14928.2|14926.2|14928.2|14926.2|14926.9|14924.9|17
1629426410000|2021-08-20 02:26:50|14928.4|14926.4|14928.1|14926.1|14929|14927|14927.9|14925.9|19
1629426420000|2021-08-20 02:27:00|14928|14926|14929.5|14927.5|14930|14928|14928|14926|12
1629426430000|2021-08-20 02:27:10|14929.4|14927.4|14929.1|14927.1|14929.5|14927.5|14928.7|14926.7|4
1629426440000|2021-08-20 02:27:20|14929.2|14927.2|14928.4|14926.4|14930.1|14928.1|14928.2|14926.2|16
1629426450000|2021-08-20 02:27:30|14928.6|14926.6|14928.5|14926.5|14930|14928|14928.1|14926.1|4
1629426460000|2021-08-20 02:27:40|14928.2|14926.2|14928.2|14926.2|14928.5|14926.5|14927.4|14925.4|4
1629426470000|2021-08-20 02:27:50|14928.1|14926.1|14927.6|14925.6|14929|14927|14927.5|14925.5|2
1629426480000|2021-08-20 02:28:00|14927.5|14925.5|14927.4|14925.4|14928|14926|14927.2|14925.2|3
1629426490000|2021-08-20 02:28:10|14927.1|14925.1|14928.2|14926.2|14928.2|14926.2|14927|14925|5
1629426500000|2021-08-20 02:28:20|14928.1|14926.1|14929.5|14927.5|14929.5|14927.5|14927.5|14925.5|2
1629426510000|2021-08-20 02:28:30|14929.6|14927.6|14928.4|14926.4|14930.1|14928.1|14928.4|14926.4|12
1629426520000|2021-08-20 02:28:40|14928.5|14926.5|14929|14927|14929.2|14927.2|14928.4|14926.4|10
1629426530000|2021-08-20 02:28:50|14928.9|14926.9|14928|14926|14928.9|14926.9|14927.2|14925.2|8
1629426540000|2021-08-20 02:29:00|14927.9|14925.9|14928.5|14926.5|14928.5|14926.5|14927.4|14925.4|0
1629426550000|2021-08-20 02:29:10|14928.6|14926.6|14929.5|14927.5|14929.6|14927.6|14927.9|14925.9|10
1629426560000|2021-08-20 02:29:20|14929.4|14927.4|14928.9|14926.9|14929.5|14927.5|14928.2|14926.2|5
1629426570000|2021-08-20 02:29:30|14929|14927|14928.2|14926.2|14929.2|14927.2|14928|14926|14
1629426580000|2021-08-20 02:29:40|14928.1|14926.1|14927.5|14925.5|14928.1|14926.1|14927.1|14925.1|0
1629426590000|2021-08-20 02:29:50|14927.4|14925.4|14926.5|14924.5|14928|14926|14926.5|14924.5|3
1629426600000|2021-08-20 02:30:00|14926.6|14924.6|14927.4|14925.4|14927.6|14925.6|14925.4|14923.4|18
1629426610000|2021-08-20 02:30:10|14927.5|14925.5|14927.6|14925.6|14927.7|14925.7|14927|14925|6
1629426620000|2021-08-20 02:30:20|14927.5|14925.5|14926.4|14924.4|14927.5|14925.5|14926|14924|1
1629426630000|2021-08-20 02:30:30|14926.5|14924.5|14926.4|14924.4|14926.9|14924.9|14926|14924|4
1629426640000|2021-08-20 02:30:40|14926.2|14924.2|14925.1|14923.1|14926.9|14924.9|14925.1|14923.1|9
1629426650000|2021-08-20 02:30:50|14925.2|14923.2|14925.5|14923.5|14926|14924|14925.2|14923.2|11
1629426660000|2021-08-20 02:31:00|14925.4|14923.4|14925.1|14923.1|14925.6|14923.6|14924.7|14922.7|21
1629426670000|2021-08-20 02:31:10|14925.2|14923.2|14924.6|14922.6|14925.5|14923.5|14923.9|14921.9|17
1629426680000|2021-08-20 02:31:20|14924.7|14922.7|14924.7|14922.7|14925.1|14923.1|14923.7|14921.7|9
1629426690000|2021-08-20 02:31:30|14924.9|14922.9|14925.2|14923.2|14925.4|14923.4|14924.1|14922.1|6
1629426700000|2021-08-20 02:31:40|14925.1|14923.1|14926|14924|14926.1|14924.1|14924.9|14922.9|9
1629426710000|2021-08-20 02:31:50|14926.1|14924.1|14927.6|14925.6|14927.6|14925.6|14926|14924|11
1629426720000|2021-08-20 02:32:00|14927.5|14925.5|14928.1|14926.1|14928.1|14926.1|14927.5|14925.5|8
1629426730000|2021-08-20 02:32:10|14928|14926|14928.1|14926.1|14928.4|14926.4|14927.9|14925.9|14
1629426740000|2021-08-20 02:32:20|14927.9|14925.9|14928.5|14926.5|14928.5|14926.5|14926.7|14924.7|7
1629426750000|2021-08-20 02:32:30|14928.6|14926.6|14929.4|14927.4|14929.9|14927.9|14928.4|14926.4|19
1629426760000|2021-08-20 02:32:40|14929.2|14927.2|14927.4|14925.4|14929.9|14927.9|14927.4|14925.4|4
1629426770000|2021-08-20 02:32:50|14927.5|14925.5|14927.2|14925.2|14927.5|14925.5|14926.7|14924.7|5
1629426780000|2021-08-20 02:33:00|14927.1|14925.1|14927.7|14925.7|14928.2|14926.2|14926.9|14924.9|2
1629426790000|2021-08-20 02:33:10|14927.5|14925.5|14927.6|14925.6|14928.4|14926.4|14927.5|14925.5|0
1629426800000|2021-08-20 02:33:20|14927.5|14925.5|14928.1|14926.1|14928.4|14926.4|14927.4|14925.4|0
1629426810000|2021-08-20 02:33:30|14928.2|14926.2|14928.4|14926.4|14928.9|14926.9|14927.7|14925.7|25
1629426820000|2021-08-20 02:33:40|14928.5|14926.5|14928.5|14926.5|14928.7|14926.7|14928.1|14926.1|17
1629426830000|2021-08-20 02:33:50|14928.4|14926.4|14928.2|14926.2|14928.9|14926.9|14928.1|14926.1|4
1629426840000|2021-08-20 02:34:00|14928.4|14926.4|14926.2|14924.2|14928.6|14926.6|14926.2|14924.2|8
1629426850000|2021-08-20 02:34:10|14926.4|14924.4|14925.9|14923.9|14926.6|14924.6|14925.9|14923.9|3
1629426860000|2021-08-20 02:34:20|14926|14924|14926.2|14924.2|14926.4|14924.4|14925.7|14923.7|0
1629426870000|2021-08-20 02:34:30|14926.1|14924.1|14925.9|14923.9|14926.4|14924.4|14925.7|14923.7|2
1629426880000|2021-08-20 02:34:40|14926|14924|14925.7|14923.7|14926.4|14924.4|14925.6|14923.6|2
1629426890000|2021-08-20 02:34:50|14925.9|14923.9|14924.9|14922.9|14926|14924|14924.6|14922.6|6
1629426900000|2021-08-20 02:35:00|14925|14923|14925.2|14923.2|14925.4|14923.4|14923.4|14921.4|20
1629426910000|2021-08-20 02:35:10|14925.4|14923.4|14926.4|14924.4|14927.4|14925.4|14925.4|14923.4|11
1629426920000|2021-08-20 02:35:20|14926.2|14924.2|14925|14923|14926.2|14924.2|14925|14923|7
1629426930000|2021-08-20 02:35:30|14924.9|14922.9|14925|14923|14925.6|14923.6|14924.7|14922.7|1
1629426940000|2021-08-20 02:35:40|14925.1|14923.1|14924.2|14922.2|14925.2|14923.2|14924|14922|5
1629426950000|2021-08-20 02:35:50|14924|14922|14925.4|14923.4|14925.5|14923.5|14924|14922|6
1629426960000|2021-08-20 02:36:00|14925.5|14923.5|14926.1|14924.1|14926.1|14924.1|14924.9|14922.9|6
1629426970000|2021-08-20 02:36:10|14926|14924|14925.7|14923.7|14926.1|14924.1|14925.4|14923.4|3
1629426980000|2021-08-20 02:36:20|14925.6|14923.6|14925.2|14923.2|14925.6|14923.6|14925|14923|0
1629426990000|2021-08-20 02:36:30|14925.4|14923.4|14924.6|14922.6|14926|14924|14924.6|14922.6|6
1629427000000|2021-08-20 02:36:40|14924.7|14922.7|14924.2|14922.2|14924.7|14922.7|14923.7|14921.7|8
1629427010000|2021-08-20 02:36:50|14924.4|14922.4|14924.6|14922.6|14925|14923|14924.4|14922.4|1
1629427020000|2021-08-20 02:37:00|14924.5|14922.5|14925.2|14923.2|14925.7|14923.7|14924.2|14922.2|6
1629427030000|2021-08-20 02:37:10|14925.1|14923.1|14925.4|14923.4|14926|14924|14925.1|14923.1|0
1629427040000|2021-08-20 02:37:20|14925.5|14923.5|14925.1|14923.1|14925.5|14923.5|14924.1|14922.1|8
1629427050000|2021-08-20 02:37:30|14925.2|14923.2|14925.5|14923.5|14926.5|14924.5|14925.2|14923.2|9
1629427060000|2021-08-20 02:37:40|14925.6|14923.6|14926|14924|14926.2|14924.2|14925.5|14923.5|1
1629427070000|2021-08-20 02:37:50|14926.1|14924.1|14925.2|14923.2|14926.2|14924.2|14925.2|14923.2|2
1629427080000|2021-08-20 02:38:00|14925.1|14923.1|14924.9|14922.9|14925.7|14923.7|14924.9|14922.9|2
1629427090000|2021-08-20 02:38:10|14924.7|14922.7|14925.7|14923.7|14925.9|14923.9|14924.7|14922.7|7
1629427100000|2021-08-20 02:38:20|14925.6|14923.6|14926|14924|14926.4|14924.4|14925.5|14923.5|2
1629427110000|2021-08-20 02:38:30|14926.1|14924.1|14924.6|14922.6|14926.1|14924.1|14924.4|14922.4|9
1629427120000|2021-08-20 02:38:40|14924.7|14922.7|14925.4|14923.4|14925.7|14923.7|14924.7|14922.7|4
1629427130000|2021-08-20 02:38:50|14925.5|14923.5|14926|14924|14926.1|14924.1|14925.5|14923.5|4
1629427140000|2021-08-20 02:39:00|14925.9|14923.9|14925.9|14923.9|14926|14924|14925.1|14923.1|1
1629427150000|2021-08-20 02:39:10|14925.7|14923.7|14925|14923|14926.1|14924.1|14925|14923|1
1629427160000|2021-08-20 02:39:20|14925.2|14923.2|14924.2|14922.2|14925.2|14923.2|14924.1|14922.1|16
1629427170000|2021-08-20 02:39:30|14924.1|14922.1|14923.9|14921.9|14924.2|14922.2|14923.6|14921.6|9
1629427180000|2021-08-20 02:39:40|14924.5|14922.5|14923.6|14921.6|14924.6|14922.6|14923.5|14921.5|9
1629427190000|2021-08-20 02:39:50|14923.5|14921.5|14921.9|14919.9|14923.6|14921.6|14921.5|14919.5|66
1629427200000|2021-08-20 02:40:00|14922.6|14920.6|14924.4|14922.4|14924.4|14922.4|14922.2|14920.2|19
1629427210000|2021-08-20 02:40:10|14924.2|14922.2|14924.7|14922.7|14925.9|14923.9|14924.2|14922.2|10
1629427220000|2021-08-20 02:40:20|14924.9|14922.9|14925.1|14923.1|14925.2|14923.2|14924.6|14922.6|5
1629427230000|2021-08-20 02:40:30|14925.2|14923.2|14924.6|14922.6|14925.2|14923.2|14924.6|14922.6|6
1629427240000|2021-08-20 02:40:40|14924.7|14922.7|14924.4|14922.4|14924.9|14922.9|14924.2|14922.2|5
1629427250000|2021-08-20 02:40:50|14924.5|14922.5|14924.6|14922.6|14925.1|14923.1|14924.2|14922.2|1
1629427260000|2021-08-20 02:41:00|14924.7|14922.7|14924.6|14922.6|14924.9|14922.9|14923.7|14921.7|8
1629427270000|2021-08-20 02:41:10|14924.7|14922.7|14924.1|14922.1|14924.7|14922.7|14924|14922|2
1629427280000|2021-08-20 02:41:20|14924|14922|14923.6|14921.6|14924.1|14922.1|14923.1|14921.1|7
1629427290000|2021-08-20 02:41:30|14923.1|14921.1|14923|14921|14923.1|14921.1|14922.7|14920.7|11
1629427300000|2021-08-20 02:41:40|14923.1|14921.1|14923.5|14921.5|14923.5|14921.5|14922.7|14920.7|3
1629427310000|2021-08-20 02:41:50|14923.2|14921.2|14923.2|14921.2|14924.2|14922.2|14923.1|14921.1|2
1629427320000|2021-08-20 02:42:00|14923.1|14921.1|14922.9|14920.9|14923.4|14921.4|14922.9|14920.9|4
1629427330000|2021-08-20 02:42:10|14922.7|14920.7|14923.1|14921.1|14923.6|14921.6|14922.6|14920.6|3
1629427340000|2021-08-20 02:42:20|14923|14921|14922.9|14920.9|14923.7|14921.7|14922.9|14920.9|0
1629427350000|2021-08-20 02:42:30|14923|14921|14923|14921|14923|14921|14922.4|14920.4|5
1629427360000|2021-08-20 02:42:40|14923.1|14921.1|14922.9|14920.9|14923.2|14921.2|14922.5|14920.5|1
1629427370000|2021-08-20 02:42:50|14922.7|14920.7|14921.5|14919.5|14922.9|14920.9|14921.4|14919.4|10
1629427380000|2021-08-20 02:43:00|14921.2|14919.2|14922.4|14920.4|14922.6|14920.6|14921.1|14919.1|15
1629427390000|2021-08-20 02:43:10|14922.2|14920.2|14921.9|14919.9|14922.9|14920.9|14921.9|14919.9|1
1629427400000|2021-08-20 02:43:20|14921.7|14919.7|14921.5|14919.5|14921.9|14919.9|14921.1|14919.1|5
1629427410000|2021-08-20 02:43:30|14921.4|14919.4|14921.6|14919.6|14921.9|14919.9|14921|14919|15
1629427420000|2021-08-20 02:43:40|14921.7|14919.7|14921.1|14919.1|14921.7|14919.7|14921.1|14919.1|7
1629427430000|2021-08-20 02:43:50|14921.2|14919.2|14921.7|14919.7|14922.4|14920.4|14921.2|14919.2|11
1629427440000|2021-08-20 02:44:00|14921.9|14919.9|14921.7|14919.7|14921.9|14919.9|14921.1|14919.1|8
1629427450000|2021-08-20 02:44:10|14921.9|14919.9|14920.6|14918.6|14921.9|14919.9|14920.6|14918.6|17
1629427460000|2021-08-20 02:44:20|14920.5|14918.5|14921.9|14919.9|14921.9|14919.9|14920.4|14918.4|12
1629427470000|2021-08-20 02:44:30|14921.6|14919.6|14920.6|14918.6|14921.6|14919.6|14920.5|14918.5|4
1629427480000|2021-08-20 02:44:40|14920.7|14918.7|14920.1|14918.1|14920.9|14918.9|14919.6|14917.6|23
1629427490000|2021-08-20 02:44:50|14920.4|14918.4|14919.1|14917.1|14920.7|14918.7|14918.7|14916.7|22
1629427500000|2021-08-20 02:45:00|14919|14917|14918.9|14916.9|14919|14917|14917.9|14915.9|42
1629427510000|2021-08-20 02:45:10|14918.7|14916.7|14919.2|14917.2|14919.7|14917.7|14918.6|14916.6|41
1629427520000|2021-08-20 02:45:20|14919.1|14917.1|14919.6|14917.6|14920.1|14918.1|14919|14917|24
1629427530000|2021-08-20 02:45:30|14920|14918|14920.9|14918.9|14921|14919|14920|14918|14
1629427540000|2021-08-20 02:45:40|14920.7|14918.7|14920.7|14918.7|14921.4|14919.4|14920.5|14918.5|18
1629427550000|2021-08-20 02:45:50|14920.9|14918.9|14920.7|14918.7|14921.2|14919.2|14920.6|14918.6|3
1629427560000|2021-08-20 02:46:00|14920.6|14918.6|14920.4|14918.4|14921.2|14919.2|14919.7|14917.7|12
1629427570000|2021-08-20 02:46:10|14920.5|14918.5|14918.4|14916.4|14920.9|14918.9|14918.4|14916.4|13
1629427580000|2021-08-20 02:46:20|14918.5|14916.5|14918.1|14916.1|14918.7|14916.7|14917.7|14915.7|8
1629427590000|2021-08-20 02:46:30|14918|14916|14918|14916|14918.6|14916.6|14917.6|14915.6|20
1629427600000|2021-08-20 02:46:40|14918.1|14916.1|14918.1|14916.1|14919.2|14917.2|14917.9|14915.9|15
1629427610000|2021-08-20 02:46:50|14918.2|14916.2|14919.6|14917.6|14919.6|14917.6|14918.1|14916.1|8
1629427620000|2021-08-20 02:47:00|14919.5|14917.5|14920.4|14918.4|14920.4|14918.4|14919.2|14917.2|19
1629427630000|2021-08-20 02:47:10|14920.5|14918.5|14920.1|14918.1|14920.6|14918.6|14919.4|14917.4|5
1629427640000|2021-08-20 02:47:20|14920.2|14918.2|14920.6|14918.6|14920.6|14918.6|14919.6|14917.6|2
1629427650000|2021-08-20 02:47:30|14920.5|14918.5|14920.6|14918.6|14920.6|14918.6|14919.6|14917.6|5
1629427660000|2021-08-20 02:47:40|14920.7|14918.7|14919|14917|14920.7|14918.7|14918.9|14916.9|18
1629427670000|2021-08-20 02:47:50|14919.1|14917.1|14919.6|14917.6|14919.6|14917.6|14919|14917|5
1629427680000|2021-08-20 02:48:00|14919.5|14917.5|14918.9|14916.9|14919.6|14917.6|14918.2|14916.2|18
1629427690000|2021-08-20 02:48:10|14919|14917|14918.6|14916.6|14919.1|14917.1|14918.5|14916.5|0
1629427700000|2021-08-20 02:48:20|14918.7|14916.7|14919.6|14917.6|14920|14918|14918.7|14916.7|6
1629427710000|2021-08-20 02:48:30|14919.7|14917.7|14919.9|14917.9|14919.9|14917.9|14919.6|14917.6|1
1629427720000|2021-08-20 02:48:40|14920|14918|14919.1|14917.1|14920.2|14918.2|14918.9|14916.9|5
1629427730000|2021-08-20 02:48:50|14919.4|14917.4|14919.4|14917.4|14919.6|14917.6|14919.4|14917.4|6
1629427740000|2021-08-20 02:49:00|14919.5|14917.5|14919.4|14917.4|14919.7|14917.7|14918.9|14916.9|5
1629427750000|2021-08-20 02:49:10|14919.5|14917.5|14919.2|14917.2|14919.6|14917.6|14918.6|14916.6|6
1629427760000|2021-08-20 02:49:20|14919.4|14917.4|14919.7|14917.7|14920.5|14918.5|14919.2|14917.2|15
1629427770000|2021-08-20 02:49:30|14919.9|14917.9|14919.7|14917.7|14920.1|14918.1|14919.4|14917.4|4
1629427780000|2021-08-20 02:49:40|14919.9|14917.9|14919.9|14917.9|14920.4|14918.4|14919.5|14917.5|1
1629427790000|2021-08-20 02:49:50|14920|14918|14920.5|14918.5|14921|14919|14919.9|14917.9|24
1629427800000|2021-08-20 02:50:00|14920.6|14918.6|14919.7|14917.7|14920.6|14918.6|14919.5|14917.5|3
1629427810000|2021-08-20 02:50:10|14919.6|14917.6|14919.1|14917.1|14919.9|14917.9|14919.1|14917.1|4
1629427820000|2021-08-20 02:50:20|14919.2|14917.2|14919.5|14917.5|14919.6|14917.6|14919.2|14917.2|2
1629427830000|2021-08-20 02:50:30|14919.6|14917.6|14919.1|14917.1|14919.9|14917.9|14919.1|14917.1|1
1629427840000|2021-08-20 02:50:40|14919.2|14917.2|14918.4|14916.4|14919.4|14917.4|14918.1|14916.1|10
1629427850000|2021-08-20 02:50:50|14918.5|14916.5|14918.2|14916.2|14918.7|14916.7|14917.7|14915.7|6
1629427860000|2021-08-20 02:51:00|14918.4|14916.4|14918.9|14916.9|14918.9|14916.9|14917.9|14915.9|10
1629427870000|2021-08-20 02:51:10|14918.7|14916.7|14918.1|14916.1|14918.7|14916.7|14917.9|14915.9|4
1629427880000|2021-08-20 02:51:20|14918.2|14916.2|14918.4|14916.4|14918.6|14916.6|14917.9|14915.9|1
1629427890000|2021-08-20 02:51:30|14918.2|14916.2|14918.6|14916.6|14919|14917|14917.9|14915.9|6
1629427900000|2021-08-20 02:51:40|14918.7|14916.7|14919.1|14917.1|14919.2|14917.2|14918.1|14916.1|9
1629427910000|2021-08-20 02:51:50|14919.2|14917.2|14919.6|14917.6|14919.7|14917.7|14918.9|14916.9|1
1629427920000|2021-08-20 02:52:00|14919.7|14917.7|14919.6|14917.6|14920.4|14918.4|14919.4|14917.4|25
1629427930000|2021-08-20 02:52:10|14919.4|14917.4|14920.1|14918.1|14920.9|14918.9|14919.4|14917.4|13
1629427940000|2021-08-20 02:52:20|14920.2|14918.2|14920.9|14918.9|14921.1|14919.1|14920|14918|8
1629427950000|2021-08-20 02:52:30|14920.6|14918.6|14921.9|14919.9|14922.1|14920.1|14920.6|14918.6|11
1629427960000|2021-08-20 02:52:40|14922|14920|14921.4|14919.4|14922.2|14920.2|14921.4|14919.4|8
1629427970000|2021-08-20 02:52:50|14921.5|14919.5|14922.5|14920.5|14923|14921|14921.5|14919.5|30
1629427980000|2021-08-20 02:53:00|14922.7|14920.7|14921.6|14919.6|14922.7|14920.7|14921.5|14919.5|12
1629427990000|2021-08-20 02:53:10|14921.5|14919.5|14921.4|14919.4|14921.9|14919.9|14921.4|14919.4|4
1629428000000|2021-08-20 02:53:20|14921.5|14919.5|14920.4|14918.4|14921.6|14919.6|14920.4|14918.4|2
1629428010000|2021-08-20 02:53:30|14920|14918|14919.9|14917.9|14920.4|14918.4|14919.6|14917.6|6
1629428020000|2021-08-20 02:53:40|14920|14918|14921|14919|14921.6|14919.6|14919.9|14917.9|42
1629428030000|2021-08-20 02:53:50|14921.1|14919.1|14922|14920|14922|14920|14921.1|14919.1|51
1629428040000|2021-08-20 02:54:00|14921.9|14919.9|14922.1|14920.1|14922.5|14920.5|14921.5|14919.5|9
1629428050000|2021-08-20 02:54:10|14922|14920|14922.7|14920.7|14922.7|14920.7|14922|14920|0
1629428060000|2021-08-20 02:54:20|14922.9|14920.9|14922.6|14920.6|14923.4|14921.4|14922.2|14920.2|15
1629428070000|2021-08-20 02:54:30|14922.7|14920.7|14922.7|14920.7|14923.6|14921.6|14922.6|14920.6|5
1629428080000|2021-08-20 02:54:40|14922.9|14920.9|14923.4|14921.4|14924.4|14922.4|14922.9|14920.9|55
1629428090000|2021-08-20 02:54:50|14923.2|14921.2|14923.9|14921.9|14924.1|14922.1|14923.2|14921.2|3
1629428100000|2021-08-20 02:55:00|14923.7|14921.7|14923.1|14921.1|14923.7|14921.7|14922.7|14920.7|9
1629428110000|2021-08-20 02:55:10|14923.4|14921.4|14922.7|14920.7|14923.6|14921.6|14922.6|14920.6|14
1629428120000|2021-08-20 02:55:20|14922.6|14920.6|14924|14922|14924.2|14922.2|14922.2|14920.2|4
1629428130000|2021-08-20 02:55:30|14923.7|14921.7|14923.6|14921.6|14924.1|14922.1|14923.5|14921.5|3
1629428140000|2021-08-20 02:55:40|14923.7|14921.7|14924|14922|14924.2|14922.2|14923.6|14921.6|1
1629428150000|2021-08-20 02:55:50|14923.7|14921.7|14924.1|14922.1|14924.1|14922.1|14923.6|14921.6|1
1629428160000|2021-08-20 02:56:00|14923.9|14921.9|14924.1|14922.1|14924.9|14922.9|14923.9|14921.9|12
1629428170000|2021-08-20 02:56:10|14924.2|14922.2|14924.1|14922.1|14924.4|14922.4|14923.6|14921.6|1
1629428180000|2021-08-20 02:56:20|14924.2|14922.2|14923.9|14921.9|14924.2|14922.2|14923.6|14921.6|3
1629428190000|2021-08-20 02:56:30|14923.7|14921.7|14923.5|14921.5|14923.9|14921.9|14923.1|14921.1|0
1629428200000|2021-08-20 02:56:40|14923.6|14921.6|14923.2|14921.2|14924|14922|14923.1|14921.1|2
1629428210000|2021-08-20 02:56:50|14923.4|14921.4|14922.7|14920.7|14923.4|14921.4|14922.7|14920.7|3
1629428220000|2021-08-20 02:57:00|14922.6|14920.6|14922|14920|14922.7|14920.7|14921.6|14919.6|12
1629428230000|2021-08-20 02:57:10|14922.1|14920.1|14921.7|14919.7|14922.2|14920.2|14921.4|14919.4|6
1629428240000|2021-08-20 02:57:20|14921.9|14919.9|14920.7|14918.7|14922|14920|14920.6|14918.6|10
1629428250000|2021-08-20 02:57:30|14920.6|14918.6|14921.2|14919.2|14921.4|14919.4|14920.6|14918.6|6
1629428260000|2021-08-20 02:57:40|14921.1|14919.1|14920.7|14918.7|14921.2|14919.2|14920.6|14918.6|5
1629428270000|2021-08-20 02:57:50|14920.9|14918.9|14920.7|14918.7|14921|14919|14920.4|14918.4|5
1629428280000|2021-08-20 02:58:00|14920.9|14918.9|14920.7|14918.7|14921.1|14919.1|14920.1|14918.1|3
1629428290000|2021-08-20 02:58:10|14920.6|14918.6|14920.4|14918.4|14921.1|14919.1|14920.1|14918.1|4
1629428300000|2021-08-20 02:58:20|14920.5|14918.5|14920.1|14918.1|14920.6|14918.6|14919.9|14917.9|8
1629428310000|2021-08-20 02:58:30|14920|14918|14920.1|14918.1|14920.2|14918.2|14919.9|14917.9|1
1629428320000|2021-08-20 02:58:40|14919.7|14917.7|14920.2|14918.2|14920.6|14918.6|14919.6|14917.6|11
1629428330000|2021-08-20 02:58:50|14920.1|14918.1|14920.5|14918.5|14920.7|14918.7|14920.1|14918.1|1
1629428340000|2021-08-20 02:59:00|14920.4|14918.4|14919.7|14917.7|14920.4|14918.4|14919.5|14917.5|5
1629428350000|2021-08-20 02:59:10|14919.9|14917.9|14920.1|14918.1|14920.7|14918.7|14919.9|14917.9|2
1629428360000|2021-08-20 02:59:20|14920|14918|14921.1|14919.1|14921.1|14919.1|14920|14918|9
1629428370000|2021-08-20 02:59:30|14921.2|14919.2|14921|14919|14921.6|14919.6|14920.1|14918.1|5
1629428380000|2021-08-20 02:59:40|14921.1|14919.1|14921.2|14919.2|14921.4|14919.4|14920.6|14918.6|5
1629428390000|2021-08-20 02:59:50|14921.4|14919.4|14920.7|14918.7|14921.9|14919.9|14920.7|14918.7|7
1629428400000|2021-08-20 03:00:00|14920.6|14918.6|14921.4|14919.4|14922.2|14920.2|14920.1|14918.1|27
1629428410000|2021-08-20 03:00:10|14921.5|14919.5|14922.6|14920.6|14923|14921|14921.4|14919.4|31
1629428420000|2021-08-20 03:00:20|14922.5|14920.5|14923.4|14921.4|14923.5|14921.5|14922.1|14920.1|12
1629428430000|2021-08-20 03:00:30|14923.5|14921.5|14923|14921|14924.1|14922.1|14922.7|14920.7|11
1629428440000|2021-08-20 03:00:40|14922.9|14920.9|14922.1|14920.1|14923|14921|14921.9|14919.9|5
1629428450000|2021-08-20 03:00:50|14922.2|14920.2|14922.6|14920.6|14922.7|14920.7|14922|14920|1
1629428460000|2021-08-20 03:01:00|14922.5|14920.5|14922.7|14920.7|14922.7|14920.7|14921.9|14919.9|6
1629428470000|2021-08-20 03:01:10|14922.6|14920.6|14921.4|14919.4|14922.6|14920.6|14921.4|14919.4|2
1629428480000|2021-08-20 03:01:20|14921.1|14919.1|14921.1|14919.1|14921.1|14919.1|14920.4|14918.4|8
1629428490000|2021-08-20 03:01:30|14921|14919|14921.9|14919.9|14921.9|14919.9|14920.6|14918.6|1
1629428500000|2021-08-20 03:01:40|14921.7|14919.7|14920.7|14918.7|14921.7|14919.7|14920.7|14918.7|0
1629428510000|2021-08-20 03:01:50|14920.9|14918.9|14921.6|14919.6|14922|14920|14920.9|14918.9|2
1629428520000|2021-08-20 03:02:00|14921.7|14919.7|14921.7|14919.7|14922.4|14920.4|14921.7|14919.7|4
1629428530000|2021-08-20 03:02:10|14921.9|14919.9|14921.4|14919.4|14922|14920|14920.9|14918.9|9
1629428540000|2021-08-20 03:02:20|14921.5|14919.5|14921.1|14919.1|14922|14920|14921.1|14919.1|2
1629428550000|2021-08-20 03:02:30|14921.2|14919.2|14921.9|14919.9|14922|14920|14921.1|14919.1|1
1629428560000|2021-08-20 03:02:40|14921.7|14919.7|14920.1|14918.1|14921.7|14919.7|14919.9|14917.9|30
1629428570000|2021-08-20 03:02:50|14920.2|14918.2|14920.6|14918.6|14921.1|14919.1|14920.1|14918.1|25
1629428580000|2021-08-20 03:03:00|14920.7|14918.7|14920.2|14918.2|14920.9|14918.9|14920.2|14918.2|17
1629428590000|2021-08-20 03:03:10|14920.4|14918.4|14920.6|14918.6|14921.1|14919.1|14920.2|14918.2|4
1629428600000|2021-08-20 03:03:20|14920.7|14918.7|14920.1|14918.1|14922|14920|14920.1|14918.1|23
1629428610000|2021-08-20 03:03:30|14920|14918|14920.4|14918.4|14920.6|14918.6|14920|14918|3
1629428620000|2021-08-20 03:03:40|14920.2|14918.2|14920.2|14918.2|14920.4|14918.4|14919.5|14917.5|7
1629428630000|2021-08-20 03:03:50|14920.4|14918.4|14921|14919|14921.6|14919.6|14920.1|14918.1|33
1629428640000|2021-08-20 03:04:00|14921.1|14919.1|14921.1|14919.1|14921.5|14919.5|14920.9|14918.9|2
1629428650000|2021-08-20 03:04:10|14921.2|14919.2|14921|14919|14921.5|14919.5|14920.9|14918.9|0
1629428660000|2021-08-20 03:04:20|14921.1|14919.1|14922.9|14920.9|14923.4|14921.4|14921.1|14919.1|24
1629428670000|2021-08-20 03:04:30|14923|14921|14921.7|14919.7|14923|14921|14921.6|14919.6|13
1629428680000|2021-08-20 03:04:40|14922|14920|14921.9|14919.9|14922|14920|14921.2|14919.2|4
1629428690000|2021-08-20 03:04:50|14922|14920|14921.4|14919.4|14922|14920|14921.4|14919.4|5
1629428700000|2021-08-20 03:05:00|14921.5|14919.5|14919.7|14917.7|14921.5|14919.5|14919.6|14917.6|12
1629428710000|2021-08-20 03:05:10|14919.6|14917.6|14919.6|14917.6|14919.7|14917.7|14919.1|14917.1|5
1629428720000|2021-08-20 03:05:20|14919.5|14917.5|14919.6|14917.6|14919.9|14917.9|14919.4|14917.4|0
1629428730000|2021-08-20 03:05:30|14919.7|14917.7|14920.4|14918.4|14920.6|14918.6|14919.7|14917.7|1
1629428740000|2021-08-20 03:05:40|14920.5|14918.5|14920.7|14918.7|14920.9|14918.9|14920.1|14918.1|0
1629428750000|2021-08-20 03:05:50|14920.6|14918.6|14920.4|14918.4|14920.7|14918.7|14920.1|14918.1|1
1629428760000|2021-08-20 03:06:00|14920.5|14918.5|14922.6|14920.6|14922.6|14920.6|14920.5|14918.5|9
1629428770000|2021-08-20 03:06:10|14922.5|14920.5|14921.9|14919.9|14922.5|14920.5|14921.9|14919.9|7
1629428780000|2021-08-20 03:06:20|14922.1|14920.1|14922.9|14920.9|14923|14921|14922.1|14920.1|3
1629428790000|2021-08-20 03:06:30|14923|14921|14922.5|14920.5|14924|14922|14922.5|14920.5|34
1629428800000|2021-08-20 03:06:40|14922.4|14920.4|14922.4|14920.4|14922.6|14920.6|14922|14920|0
1629428810000|2021-08-20 03:06:50|14922.2|14920.2|14923.4|14921.4|14924|14922|14922.1|14920.1|10
1629428820000|2021-08-20 03:07:00|14923.2|14921.2|14922.2|14920.2|14923.5|14921.5|14922.1|14920.1|7
1629428830000|2021-08-20 03:07:10|14922.1|14920.1|14921.9|14919.9|14922.6|14920.6|14921.9|14919.9|3
1629428840000|2021-08-20 03:07:20|14922|14920|14922.6|14920.6|14922.6|14920.6|14921.9|14919.9|2
1629428850000|2021-08-20 03:07:30|14922.7|14920.7|14921.9|14919.9|14922.7|14920.7|14921.7|14919.7|6
1629428860000|2021-08-20 03:07:40|14921.7|14919.7|14921.4|14919.4|14921.9|14919.9|14921.4|14919.4|9
1629428870000|2021-08-20 03:07:50|14921.5|14919.5|14922|14920|14922.1|14920.1|14921.5|14919.5|5
1629428880000|2021-08-20 03:08:00|14922.1|14920.1|14921.9|14919.9|14922.2|14920.2|14921.5|14919.5|2
1629428890000|2021-08-20 03:08:10|14922|14920|14922.7|14920.7|14922.9|14920.9|14921.9|14919.9|1
1629428900000|2021-08-20 03:08:20|14922.6|14920.6|14922.4|14920.4|14922.7|14920.7|14921.9|14919.9|0
1629428910000|2021-08-20 03:08:30|14922.5|14920.5|14922.6|14920.6|14923.2|14921.2|14922.4|14920.4|1
1629428920000|2021-08-20 03:08:40|14922.7|14920.7|14923|14921|14923.2|14921.2|14922.5|14920.5|2
1629428930000|2021-08-20 03:08:50|14922.9|14920.9|14923.6|14921.6|14924|14922|14922.7|14920.7|2
1629428940000|2021-08-20 03:09:00|14923.7|14921.7|14925.2|14923.2|14925.6|14923.6|14923.6|14921.6|13
1629428950000|2021-08-20 03:09:10|14925.1|14923.1|14925.5|14923.5|14925.9|14923.9|14925.1|14923.1|19
1629428960000|2021-08-20 03:09:20|14925.6|14923.6|14925.2|14923.2|14925.6|14923.6|14925.1|14923.1|2
1629428970000|2021-08-20 03:09:30|14925.1|14923.1|14925.4|14923.4|14925.4|14923.4|14925.1|14923.1|0
1629428980000|2021-08-20 03:09:40|14925.2|14923.2|14923.9|14921.9|14925.4|14923.4|14923.6|14921.6|10
1629428990000|2021-08-20 03:09:50|14924|14922|14924.2|14922.2|14924.2|14922.2|14923.1|14921.1|5
1629429000000|2021-08-20 03:10:00|14924.1|14922.1|14923.4|14921.4|14924.2|14922.2|14922.7|14920.7|2
1629429010000|2021-08-20 03:10:10|14923.1|14921.1|14923.2|14921.2|14923.2|14921.2|14922.9|14920.9|22
1629429020000|2021-08-20 03:10:20|14923.1|14921.1|14923|14921|14923.6|14921.6|14922.9|14920.9|7
1629429030000|2021-08-20 03:10:30|14922.9|14920.9|14923.1|14921.1|14923.6|14921.6|14922.2|14920.2|13
1629429040000|2021-08-20 03:10:40|14923|14921|14924.1|14922.1|14924.2|14922.2|14923|14921|8
1629429050000|2021-08-20 03:10:50|14924.2|14922.2|14925.1|14923.1|14925.4|14923.4|14924.1|14922.1|4
1629429060000|2021-08-20 03:11:00|14925|14923|14925.2|14923.2|14926.2|14924.2|14925|14923|7
1629429070000|2021-08-20 03:11:10|14925.1|14923.1|14927.2|14925.2|14927.2|14925.2|14924.9|14922.9|18
1629429080000|2021-08-20 03:11:20|14927.1|14925.1|14928.4|14926.4|14928.4|14926.4|14926.5|14924.5|28
1629429090000|2021-08-20 03:11:30|14928.7|14926.7|14928.7|14926.7|14929|14927|14928.1|14926.1|18
1629429100000|2021-08-20 03:11:40|14928.6|14926.6|14929.1|14927.1|14929.1|14927.1|14928.2|14926.2|6
1629429110000|2021-08-20 03:11:50|14929.4|14927.4|14929.9|14927.9|14929.9|14927.9|14929.1|14927.1|32
1629429120000|2021-08-20 03:12:00|14929.7|14927.7|14929.9|14927.9|14930.4|14928.4|14929.1|14927.1|18
1629429130000|2021-08-20 03:12:10|14929.7|14927.7|14930.2|14928.2|14930.4|14928.4|14929.2|14927.2|9
1629429140000|2021-08-20 03:12:20|14930.4|14928.4|14929.6|14927.6|14930.4|14928.4|14929|14927|16
1629429150000|2021-08-20 03:12:30|14929.9|14927.9|14929.4|14927.4|14929.9|14927.9|14929.2|14927.2|3
1629429160000|2021-08-20 03:12:40|14929.5|14927.5|14929.5|14927.5|14930|14928|14929.5|14927.5|1
1629429170000|2021-08-20 03:12:50|14929.6|14927.6|14929.4|14927.4|14929.6|14927.6|14929.2|14927.2|6
1629429180000|2021-08-20 03:13:00|14929.2|14927.2|14929.1|14927.1|14929.5|14927.5|14928.4|14926.4|18
1629429190000|2021-08-20 03:13:10|14929.2|14927.2|14929.2|14927.2|14929.4|14927.4|14928.9|14926.9|5
1629429200000|2021-08-20 03:13:20|14929.1|14927.1|14928.4|14926.4|14929.6|14927.6|14928.2|14926.2|6
1629429210000|2021-08-20 03:13:30|14928.9|14926.9|14928.9|14926.9|14929.4|14927.4|14928.7|14926.7|18
1629429220000|2021-08-20 03:13:40|14929|14927|14929.5|14927.5|14929.5|14927.5|14928.9|14926.9|5
1629429230000|2021-08-20 03:13:50|14929.4|14927.4|14929.2|14927.2|14929.4|14927.4|14928.9|14926.9|8
1629429240000|2021-08-20 03:14:00|14929.4|14927.4|14929|14927|14929.4|14927.4|14928.5|14926.5|6
1629429250000|2021-08-20 03:14:10|14929.1|14927.1|14928.4|14926.4|14929.1|14927.1|14928.4|14926.4|3
1629429260000|2021-08-20 03:14:20|14928.5|14926.5|14928.9|14926.9|14928.9|14926.9|14928.5|14926.5|2
1629429270000|2021-08-20 03:14:30|14929|14927|14929.7|14927.7|14929.7|14927.7|14928.7|14926.7|8
1629429280000|2021-08-20 03:14:40|14930.1|14928.1|14931.6|14929.6|14932.4|14930.4|14930.1|14928.1|78
1629429290000|2021-08-20 03:14:50|14931.5|14929.5|14930.9|14928.9|14932.1|14930.1|14930.9|14928.9|33
1629429300000|2021-08-20 03:15:00|14930.7|14928.7|14932.1|14930.1|14932.1|14930.1|14930.5|14928.5|26
1629429310000|2021-08-20 03:15:10|14932|14930|14932.7|14930.7|14932.7|14930.7|14931.9|14929.9|25
1629429320000|2021-08-20 03:15:20|14932.6|14930.6|14934.2|14932.2|14934.9|14932.9|14932.6|14930.6|72
1629429330000|2021-08-20 03:15:30|14934.4|14932.4|14932.6|14930.6|14934.5|14932.5|14932.4|14930.4|40
1629429340000|2021-08-20 03:15:40|14932.5|14930.5|14932.9|14930.9|14933.1|14931.1|14932.2|14930.2|8
1629429350000|2021-08-20 03:15:50|14933|14931|14934|14932|14934.1|14932.1|14932.9|14930.9|22
1629429360000|2021-08-20 03:16:00|14933.9|14931.9|14934.6|14932.6|14934.6|14932.6|14933.4|14931.4|9
1629429370000|2021-08-20 03:16:10|14934.7|14932.7|14933.1|14931.1|14934.7|14932.7|14933.1|14931.1|3
1629429380000|2021-08-20 03:16:20|14933|14931|14932.4|14930.4|14933|14931|14932.4|14930.4|9
1629429390000|2021-08-20 03:16:30|14932.2|14930.2|14932.4|14930.4|14932.7|14930.7|14932.1|14930.1|7
1629429400000|2021-08-20 03:16:40|14932.2|14930.2|14932.5|14930.5|14932.6|14930.6|14932.1|14930.1|2
1629429410000|2021-08-20 03:16:50|14932.2|14930.2|14932.9|14930.9|14933|14931|14931.9|14929.9|10
1629429420000|2021-08-20 03:17:00|14933|14931|14932.2|14930.2|14933.6|14931.6|14932.2|14930.2|14
1629429430000|2021-08-20 03:17:10|14932.1|14930.1|14931.5|14929.5|14932.4|14930.4|14931.1|14929.1|74
1629429440000|2021-08-20 03:17:20|14931|14929|14931|14929|14931.6|14929.6|14930.7|14928.7|35
1629429450000|2021-08-20 03:17:30|14930.9|14928.9|14930.5|14928.5|14931.1|14929.1|14930.5|14928.5|7
1629429460000|2021-08-20 03:17:40|14930.6|14928.6|14929.9|14927.9|14930.6|14928.6|14929.7|14927.7|10
1629429470000|2021-08-20 03:17:50|14930|14928|14929.1|14927.1|14930|14928|14928.6|14926.6|17
1629429480000|2021-08-20 03:18:00|14929.2|14927.2|14930.6|14928.6|14930.7|14928.7|14928.6|14926.6|25
1629429490000|2021-08-20 03:18:10|14930.5|14928.5|14929.6|14927.6|14930.7|14928.7|14929.6|14927.6|3
1629429500000|2021-08-20 03:18:20|14929.5|14927.5|14929.4|14927.4|14929.7|14927.7|14929.2|14927.2|3
1629429510000|2021-08-20 03:18:30|14929.5|14927.5|14929.2|14927.2|14929.5|14927.5|14929.1|14927.1|5
1629429520000|2021-08-20 03:18:40|14929.1|14927.1|14929.7|14927.7|14929.9|14927.9|14928.7|14926.7|6
1629429530000|2021-08-20 03:18:50|14929.9|14927.9|14930.2|14928.2|14930.2|14928.2|14929.6|14927.6|4
1629429540000|2021-08-20 03:19:00|14930.4|14928.4|14930.6|14928.6|14931.5|14929.5|14930.2|14928.2|7
1629429550000|2021-08-20 03:19:10|14930.5|14928.5|14931.4|14929.4|14931.6|14929.6|14929.9|14927.9|16
1629429560000|2021-08-20 03:19:20|14931.5|14929.5|14931.6|14929.6|14931.6|14929.6|14931.4|14929.4|5
1629429570000|2021-08-20 03:19:30|14931.7|14929.7|14931.4|14929.4|14932.1|14930.1|14931.4|14929.4|11
1629429580000|2021-08-20 03:19:40|14931.1|14929.1|14931.5|14929.5|14931.7|14929.7|14931.1|14929.1|3
1629429590000|2021-08-20 03:19:50|14931.6|14929.6|14931.6|14929.6|14932.1|14930.1|14931.4|14929.4|4
1629429600000|2021-08-20 03:20:00|14931.7|14929.7|14932.9|14930.9|14932.9|14930.9|14931.7|14929.7|12
1629429610000|2021-08-20 03:20:10|14932.7|14930.7|14934.1|14932.1|14934.1|14932.1|14932.5|14930.5|13
1629429620000|2021-08-20 03:20:20|14934|14932|14933.7|14931.7|14934.4|14932.4|14933.6|14931.6|10
1629429630000|2021-08-20 03:20:30|14933.9|14931.9|14932.9|14930.9|14934.2|14932.2|14932.9|14930.9|12
1629429640000|2021-08-20 03:20:40|14933|14931|14931.7|14929.7|14933|14931|14931.5|14929.5|23
1629429650000|2021-08-20 03:20:50|14931.6|14929.6|14932.1|14930.1|14932.1|14930.1|14931.4|14929.4|5
1629429660000|2021-08-20 03:21:00|14931.9|14929.9|14931.9|14929.9|14932.9|14930.9|14931.7|14929.7|8
1629429670000|2021-08-20 03:21:10|14931.7|14929.7|14931.4|14929.4|14932.4|14930.4|14931.2|14929.2|8
1629429680000|2021-08-20 03:21:20|14931.5|14929.5|14931.9|14929.9|14932|14930|14931.5|14929.5|5
1629429690000|2021-08-20 03:21:30|14931.7|14929.7|14930.7|14928.7|14931.7|14929.7|14930.7|14928.7|16
1629429700000|2021-08-20 03:21:40|14930.6|14928.6|14931.4|14929.4|14931.4|14929.4|14930.6|14928.6|4
1629429710000|2021-08-20 03:21:50|14931.5|14929.5|14931.4|14929.4|14931.5|14929.5|14931|14929|3
1629429720000|2021-08-20 03:22:00|14931.2|14929.2|14932.9|14930.9|14932.9|14930.9|14931.1|14929.1|8
1629429730000|2021-08-20 03:22:10|14932.5|14930.5|14932.6|14930.6|14933|14931|14932|14930|2
1629429740000|2021-08-20 03:22:20|14932.5|14930.5|14932.6|14930.6|14932.7|14930.7|14932.1|14930.1|1
1629429750000|2021-08-20 03:22:30|14932.5|14930.5|14932.1|14930.1|14932.6|14930.6|14932|14930|4
1629429760000|2021-08-20 03:22:40|14932.2|14930.2|14932.9|14930.9|14933.4|14931.4|14932|14930|7
1629429770000|2021-08-20 03:22:50|14932.7|14930.7|14931.9|14929.9|14932.7|14930.7|14931.7|14929.7|0
1629429780000|2021-08-20 03:23:00|14932|14930|14931.2|14929.2|14932.6|14930.6|14931.1|14929.1|8
1629429790000|2021-08-20 03:23:10|14931.1|14929.1|14929.6|14927.6|14931.1|14929.1|14929.6|14927.6|11
1629429800000|2021-08-20 03:23:20|14929.5|14927.5|14930|14928|14930.4|14928.4|14929.5|14927.5|12
1629429810000|2021-08-20 03:23:30|14929.9|14927.9|14929.1|14927.1|14930.7|14928.7|14929|14927|8
1629429820000|2021-08-20 03:23:40|14929|14927|14929.2|14927.2|14929.5|14927.5|14928.6|14926.6|8
1629429830000|2021-08-20 03:23:50|14929.4|14927.4|14929.1|14927.1|14929.6|14927.6|14929.1|14927.1|1
1629429840000|2021-08-20 03:24:00|14929|14927|14929.1|14927.1|14929.5|14927.5|14928.6|14926.6|4
1629429850000|2021-08-20 03:24:10|14929|14927|14929.9|14927.9|14930.1|14928.1|14929|14927|6
1629429860000|2021-08-20 03:24:20|14930|14928|14929.9|14927.9|14930.6|14928.6|14929.7|14927.7|5
1629429870000|2021-08-20 03:24:30|14930|14928|14930.7|14928.7|14930.9|14928.9|14929.9|14927.9|4
1629429880000|2021-08-20 03:24:40|14930.6|14928.6|14930.5|14928.5|14931.2|14929.2|14930.4|14928.4|5
1629429890000|2021-08-20 03:24:50|14930.4|14928.4|14929.6|14927.6|14930.5|14928.5|14929.6|14927.6|1
1629429900000|2021-08-20 03:25:00|14929.7|14927.7|14929.9|14927.9|14931.5|14929.5|14929.7|14927.7|23
1629429910000|2021-08-20 03:25:10|14929.7|14927.7|14927.9|14925.9|14929.7|14927.7|14927.9|14925.9|23
1629429920000|2021-08-20 03:25:20|14927.7|14925.7|14927.9|14925.9|14928.4|14926.4|14927.6|14925.6|10
1629429930000|2021-08-20 03:25:30|14927.7|14925.7|14928.1|14926.1|14928.5|14926.5|14927.6|14925.6|7
1629429940000|2021-08-20 03:25:40|14928|14926|14928.2|14926.2|14928.4|14926.4|14927.7|14925.7|0
1629429950000|2021-08-20 03:25:50|14928.4|14926.4|14927.1|14925.1|14928.4|14926.4|14927|14925|10
1629429960000|2021-08-20 03:26:00|14927|14925|14927.1|14925.1|14927.4|14925.4|14926.5|14924.5|15
1629429970000|2021-08-20 03:26:10|14927|14925|14927.4|14925.4|14927.4|14925.4|14926.4|14924.4|22
1629429980000|2021-08-20 03:26:20|14927.2|14925.2|14926.9|14924.9|14927.6|14925.6|14926.9|14924.9|1
1629429990000|2021-08-20 03:26:30|14926.7|14924.7|14927.5|14925.5|14928|14926|14926.7|14924.7|7
1629430000000|2021-08-20 03:26:40|14927.6|14925.6|14927.4|14925.4|14927.6|14925.6|14927.4|14925.4|4
1629430010000|2021-08-20 03:26:50|14927.2|14925.2|14927.6|14925.6|14927.7|14925.7|14927|14925|3
1629430020000|2021-08-20 03:27:00|14927.9|14925.9|14928.4|14926.4|14928.5|14926.5|14927.9|14925.9|10
1629430030000|2021-08-20 03:27:10|14928.2|14926.2|14927.9|14925.9|14928.4|14926.4|14927.6|14925.6|4
1629430040000|2021-08-20 03:27:20|14928|14926|14927|14925|14928.1|14926.1|14927|14925|0
1629430050000|2021-08-20 03:27:30|14926.9|14924.9|14927.4|14925.4|14927.4|14925.4|14926.9|14924.9|3
1629430060000|2021-08-20 03:27:40|14927.5|14925.5|14928.1|14926.1|14928.1|14926.1|14927.2|14925.2|4
1629430070000|2021-08-20 03:27:50|14928.2|14926.2|14929.2|14927.2|14929.2|14927.2|14928|14926|16
1629430080000|2021-08-20 03:28:00|14929.1|14927.1|14928.9|14926.9|14929.5|14927.5|14928.6|14926.6|8
1629430090000|2021-08-20 03:28:10|14929|14927|14927.4|14925.4|14929|14927|14927.4|14925.4|8
1629430100000|2021-08-20 03:28:20|14927.1|14925.1|14927.2|14925.2|14928|14926|14927|14925|9
1629430110000|2021-08-20 03:28:30|14927.1|14925.1|14928.2|14926.2|14928.4|14926.4|14927.1|14925.1|8
1629430120000|2021-08-20 03:28:40|14928.4|14926.4|14927.7|14925.7|14928.5|14926.5|14927.7|14925.7|7
1629430130000|2021-08-20 03:28:50|14927.9|14925.9|14927.5|14925.5|14928.5|14926.5|14927.4|14925.4|12
1629430140000|2021-08-20 03:29:00|14927.4|14925.4|14927|14925|14927.4|14925.4|14926.6|14924.6|11
1629430150000|2021-08-20 03:29:10|14926.9|14924.9|14925.9|14923.9|14927|14925|14925.7|14923.7|14
1629430160000|2021-08-20 03:29:20|14925.7|14923.7|14926|14924|14926|14924|14925.2|14923.2|21
1629430170000|2021-08-20 03:29:30|14926.1|14924.1|14925.4|14923.4|14926.7|14924.7|14925.4|14923.4|14
1629430180000|2021-08-20 03:29:40|14925.5|14923.5|14926.1|14924.1|14926.1|14924.1|14925.5|14923.5|4
1629430190000|2021-08-20 03:29:50|14926|14924|14925.4|14923.4|14926.1|14924.1|14925.4|14923.4|0
1629430200000|2021-08-20 03:30:00|14925.5|14923.5|14926.6|14924.6|14926.9|14924.9|14925.2|14923.2|8
1629430210000|2021-08-20 03:30:10|14926.7|14924.7|14926.9|14924.9|14927.2|14925.2|14926.1|14924.1|13
1629430220000|2021-08-20 03:30:20|14927.1|14925.1|14926.9|14924.9|14927.4|14925.4|14926.7|14924.7|9
1629430230000|2021-08-20 03:30:30|14927|14925|14926.6|14924.6|14927|14925|14925.9|14923.9|22
1629430240000|2021-08-20 03:30:40|14926.5|14924.5|14925.6|14923.6|14926.5|14924.5|14925.5|14923.5|7
1629430250000|2021-08-20 03:30:50|14925.4|14923.4|14925.2|14923.2|14925.6|14923.6|14924.9|14922.9|17
1629430260000|2021-08-20 03:31:00|14925.4|14923.4|14925.5|14923.5|14925.6|14923.6|14924.9|14922.9|7
1629430270000|2021-08-20 03:31:10|14925.4|14923.4|14925.2|14923.2|14925.4|14923.4|14925|14923|4
1629430280000|2021-08-20 03:31:20|14925.1|14923.1|14923.6|14921.6|14925.2|14923.2|14923.6|14921.6|15
1629430290000|2021-08-20 03:31:30|14923.7|14921.7|14922.5|14920.5|14923.7|14921.7|14922.5|14920.5|17
1629430300000|2021-08-20 03:31:40|14922.6|14920.6|14922.7|14920.7|14924|14922|14922.6|14920.6|7
1629430310000|2021-08-20 03:31:50|14922.9|14920.9|14922.4|14920.4|14923.7|14921.7|14922.4|14920.4|31
1629430320000|2021-08-20 03:32:00|14922.6|14920.6|14924.4|14922.4|14924.4|14922.4|14922.6|14920.6|14
1629430330000|2021-08-20 03:32:10|14924.5|14922.5|14923.9|14921.9|14924.6|14922.6|14923.7|14921.7|7
1629430340000|2021-08-20 03:32:20|14923.7|14921.7|14923.6|14921.6|14924.5|14922.5|14923.4|14921.4|9
1629430350000|2021-08-20 03:32:30|14924|14922|14922.2|14920.2|14924.1|14922.1|14922.1|14920.1|10
1629430360000|2021-08-20 03:32:40|14921.9|14919.9|14922.7|14920.7|14923.1|14921.1|14921.9|14919.9|29
1629430370000|2021-08-20 03:32:50|14922.9|14920.9|14922.6|14920.6|14923|14921|14922.5|14920.5|8
1629430380000|2021-08-20 03:33:00|14922.7|14920.7|14923|14921|14923.2|14921.2|14922.7|14920.7|6
1629430390000|2021-08-20 03:33:10|14922.9|14920.9|14922.1|14920.1|14922.9|14920.9|14922.1|14920.1|8
1629430400000|2021-08-20 03:33:20|14922|14920|14922.6|14920.6|14922.6|14920.6|14921.7|14919.7|10
1629430410000|2021-08-20 03:33:30|14922.7|14920.7|14922.5|14920.5|14923.4|14921.4|14922.5|14920.5|17
1629430420000|2021-08-20 03:33:40|14922.7|14920.7|14921.4|14919.4|14922.9|14920.9|14921.4|14919.4|10
1629430430000|2021-08-20 03:33:50|14921.5|14919.5|14921.9|14919.9|14922.2|14920.2|14921.4|14919.4|15
1629430440000|2021-08-20 03:34:00|14921.7|14919.7|14921.9|14919.9|14922.7|14920.7|14921.7|14919.7|11
1629430450000|2021-08-20 03:34:10|14922|14920|14920.6|14918.6|14922.7|14920.7|14920.6|14918.6|27
1629430460000|2021-08-20 03:34:20|14920.7|14918.7|14920.4|14918.4|14921.1|14919.1|14920|14918|22
1629430470000|2021-08-20 03:34:30|14920.5|14918.5|14920.5|14918.5|14920.6|14918.6|14920.2|14918.2|6
1629430480000|2021-08-20 03:34:40|14920.4|14918.4|14921.1|14919.1|14921.1|14919.1|14920.1|14918.1|5
1629430490000|2021-08-20 03:34:50|14921.5|14919.5|14921.1|14919.1|14921.6|14919.6|14921.1|14919.1|3
1629430500000|2021-08-20 03:35:00|14921|14919|14922|14920|14922|14920|14920.5|14918.5|21
1629430510000|2021-08-20 03:35:10|14922.1|14920.1|14922|14920|14922.9|14920.9|14921.5|14919.5|3
1629430520000|2021-08-20 03:35:20|14921.9|14919.9|14922.1|14920.1|14922.2|14920.2|14921.9|14919.9|1
1629430530000|2021-08-20 03:35:30|14922|14920|14922.9|14920.9|14923.4|14921.4|14922|14920|11
1629430540000|2021-08-20 03:35:40|14923|14921|14922.7|14920.7|14923.1|14921.1|14922.7|14920.7|4
1629430550000|2021-08-20 03:35:50|14922.6|14920.6|14920.5|14918.5|14922.6|14920.6|14920.4|14918.4|18
1629430560000|2021-08-20 03:36:00|14920.4|14918.4|14918.4|14916.4|14920.6|14918.6|14918.4|14916.4|34
1629430570000|2021-08-20 03:36:10|14918.5|14916.5|14920|14918|14920.4|14918.4|14917.4|14915.4|72
1629430580000|2021-08-20 03:36:20|14919.9|14917.9|14920.9|14918.9|14921.1|14919.1|14919.9|14917.9|7
1629430590000|2021-08-20 03:36:30|14920.6|14918.6|14920.9|14918.9|14921|14919|14919.5|14917.5|13
1629430600000|2021-08-20 03:36:40|14921|14919|14920.7|14918.7|14921.1|14919.1|14920.4|14918.4|6
1629430610000|2021-08-20 03:36:50|14920.6|14918.6|14921.1|14919.1|14921.6|14919.6|14920|14918|12
1629430620000|2021-08-20 03:37:00|14921|14919|14922.2|14920.2|14922.4|14920.4|14920.5|14918.5|16
1629430630000|2021-08-20 03:37:10|14922.1|14920.1|14922.6|14920.6|14923|14921|14921.9|14919.9|14
1629430640000|2021-08-20 03:37:20|14922.5|14920.5|14922.1|14920.1|14923|14921|14921|14919|23
1629430650000|2021-08-20 03:37:30|14921.9|14919.9|14922.1|14920.1|14922.7|14920.7|14921.4|14919.4|12
1629430660000|2021-08-20 03:37:40|14922|14920|14922.1|14920.1|14922.1|14920.1|14921.4|14919.4|21
1629430670000|2021-08-20 03:37:50|14922.2|14920.2|14921.6|14919.6|14923|14921|14921.6|14919.6|12
1629430680000|2021-08-20 03:38:00|14922|14920|14921.7|14919.7|14922.7|14920.7|14921.4|14919.4|6
1629430690000|2021-08-20 03:38:10|14921.6|14919.6|14920.7|14918.7|14921.6|14919.6|14920.2|14918.2|20
1629430700000|2021-08-20 03:38:20|14920.6|14918.6|14919.4|14917.4|14920.6|14918.6|14918.4|14916.4|34
1629430710000|2021-08-20 03:38:30|14919.5|14917.5|14919.5|14917.5|14920.1|14918.1|14919.2|14917.2|12
1629430720000|2021-08-20 03:38:40|14919.6|14917.6|14918.7|14916.7|14920.1|14918.1|14918.7|14916.7|25
1629430730000|2021-08-20 03:38:50|14918.9|14916.9|14920|14918|14920|14918|14918.7|14916.7|11
1629430740000|2021-08-20 03:39:00|14919.9|14917.9|14917.7|14915.7|14919.9|14917.9|14917.6|14915.6|13
1629430750000|2021-08-20 03:39:10|14917.6|14915.6|14917.9|14915.9|14917.9|14915.9|14917.5|14915.5|11
1629430760000|2021-08-20 03:39:20|14917.7|14915.7|14918.6|14916.6|14918.6|14916.6|14917.6|14915.6|9
1629430770000|2021-08-20 03:39:30|14918.5|14916.5|14919.1|14917.1|14919.5|14917.5|14918.4|14916.4|8
1629430780000|2021-08-20 03:39:40|14919.4|14917.4|14916.5|14914.5|14919.4|14917.4|14916.2|14914.2|30
1629430790000|2021-08-20 03:39:50|14916.6|14914.6|14917.4|14915.4|14917.5|14915.5|14916.4|14914.4|25
1629430800000|2021-08-20 03:40:00|14917.5|14915.5|14917.4|14915.4|14917.7|14915.7|14917.2|14915.2|3
1629430810000|2021-08-20 03:40:10|14916.7|14914.7|14916.9|14914.9|14917.4|14915.4|14916.6|14914.6|12
1629430820000|2021-08-20 03:40:20|14917.4|14915.4|14918.1|14916.1|14918.1|14916.1|14917|14915|17
1629430830000|2021-08-20 03:40:30|14918.2|14916.2|14918.4|14916.4|14919.2|14917.2|14918.2|14916.2|13
1629430840000|2021-08-20 03:40:40|14918.5|14916.5|14918.1|14916.1|14918.7|14916.7|14917.9|14915.9|4
1629430850000|2021-08-20 03:40:50|14918.2|14916.2|14918.6|14916.6|14918.6|14916.6|14918.2|14916.2|2
1629430860000|2021-08-20 03:41:00|14918.9|14916.9|14917.9|14915.9|14919|14917|14917.9|14915.9|11
1629430870000|2021-08-20 03:41:10|14917.7|14915.7|14918|14916|14918.4|14916.4|14917.6|14915.6|2
1629430880000|2021-08-20 03:41:20|14917.9|14915.9|14917.2|14915.2|14918.2|14916.2|14917.2|14915.2|15
1629430890000|2021-08-20 03:41:30|14917.4|14915.4|14917.1|14915.1|14917.5|14915.5|14916.9|14914.9|14
1629430900000|2021-08-20 03:41:40|14917.2|14915.2|14917.9|14915.9|14918.2|14916.2|14917.1|14915.1|6
1629430910000|2021-08-20 03:41:50|14917.7|14915.7|14917.7|14915.7|14917.9|14915.9|14917.2|14915.2|2
1629430920000|2021-08-20 03:42:00|14917.9|14915.9|14917|14915|14918.2|14916.2|14916.4|14914.4|11
1629430930000|2021-08-20 03:42:10|14917.1|14915.1|14918|14916|14918.1|14916.1|14916.7|14914.7|15
1629430940000|2021-08-20 03:42:20|14917.9|14915.9|14918|14916|14918.1|14916.1|14917.2|14915.2|6
1629430950000|2021-08-20 03:42:30|14917.6|14915.6|14919.1|14917.1|14919.1|14917.1|14917.6|14915.6|12
1629430960000|2021-08-20 03:42:40|14919|14917|14919.4|14917.4|14919.4|14917.4|14918.6|14916.6|7
1629430970000|2021-08-20 03:42:50|14919.2|14917.2|14920.2|14918.2|14920.2|14918.2|14919|14917|8
1629430980000|2021-08-20 03:43:00|14920.5|14918.5|14920.2|14918.2|14920.9|14918.9|14919.9|14917.9|15
1629430990000|2021-08-20 03:43:10|14920.4|14918.4|14920.5|14918.5|14921.1|14919.1|14920|14918|7
1629431000000|2021-08-20 03:43:20|14920.4|14918.4|14920.9|14918.9|14921.1|14919.1|14920.1|14918.1|5
1629431010000|2021-08-20 03:43:30|14920.6|14918.6|14921.2|14919.2|14921.5|14919.5|14920.4|14918.4|13
1629431020000|2021-08-20 03:43:40|14921.1|14919.1|14920.7|14918.7|14921.2|14919.2|14919.9|14917.9|10
1629431030000|2021-08-20 03:43:50|14920.9|14918.9|14921.1|14919.1|14921.4|14919.4|14920.5|14918.5|9
1629431040000|2021-08-20 03:44:00|14921|14919|14921.4|14919.4|14921.5|14919.5|14920.5|14918.5|7
1629431050000|2021-08-20 03:44:10|14922|14920|14921.9|14919.9|14922.1|14920.1|14921.2|14919.2|13
1629431060000|2021-08-20 03:44:20|14922|14920|14922|14920|14922.4|14920.4|14922|14920|6
1629431070000|2021-08-20 03:44:30|14921.6|14919.6|14921.4|14919.4|14922|14920|14921.1|14919.1|14
1629431080000|2021-08-20 03:44:40|14921.2|14919.2|14921.2|14919.2|14921.5|14919.5|14920.6|14918.6|12
1629431090000|2021-08-20 03:44:50|14921.4|14919.4|14921.4|14919.4|14921.5|14919.5|14921.1|14919.1|4
1629431100000|2021-08-20 03:45:00|14921.2|14919.2|14920.6|14918.6|14921.4|14919.4|14919.7|14917.7|15
1629431110000|2021-08-20 03:45:10|14920.5|14918.5|14920.2|14918.2|14920.6|14918.6|14919.7|14917.7|1
1629431120000|2021-08-20 03:45:20|14920.4|14918.4|14920.1|14918.1|14920.7|14918.7|14920|14918|4
1629431130000|2021-08-20 03:45:30|14920.2|14918.2|14921.1|14919.1|14921.4|14919.4|14919.9|14917.9|7
1629431140000|2021-08-20 03:45:40|14921.2|14919.2|14920.7|14918.7|14921.7|14919.7|14920.6|14918.6|6
1629431150000|2021-08-20 03:45:50|14920.9|14918.9|14920|14918|14921.1|14919.1|14920|14918|1
1629431160000|2021-08-20 03:46:00|14919.9|14917.9|14920.6|14918.6|14920.7|14918.7|14919.4|14917.4|8
1629431170000|2021-08-20 03:46:10|14920.5|14918.5|14920.5|14918.5|14920.7|14918.7|14920.2|14918.2|1
1629431180000|2021-08-20 03:46:20|14920.4|14918.4|14919.4|14917.4|14920.6|14918.6|14919.4|14917.4|8
1629431190000|2021-08-20 03:46:30|14919.2|14917.2|14919.2|14917.2|14920.1|14918.1|14918.6|14916.6|11
1629431200000|2021-08-20 03:46:40|14919.4|14917.4|14919.7|14917.7|14920|14918|14919.1|14917.1|4
1629431210000|2021-08-20 03:46:50|14919.9|14917.9|14919.6|14917.6|14920.2|14918.2|14919.5|14917.5|2
1629431220000|2021-08-20 03:47:00|14919.7|14917.7|14919.7|14917.7|14920.2|14918.2|14919|14917|4
1629431230000|2021-08-20 03:47:10|14919.9|14917.9|14920.5|14918.5|14920.7|14918.7|14919.9|14917.9|7
1629431240000|2021-08-20 03:47:20|14920.6|14918.6|14921.4|14919.4|14921.5|14919.5|14920.5|14918.5|4
1629431250000|2021-08-20 03:47:30|14921.2|14919.2|14921.9|14919.9|14922|14920|14921.2|14919.2|5
1629431260000|2021-08-20 03:47:40|14921.6|14919.6|14920|14918|14921.6|14919.6|14920|14918|3
1629431270000|2021-08-20 03:47:50|14920.1|14918.1|14921|14919|14921.4|14919.4|14920.1|14918.1|0
1629431280000|2021-08-20 03:48:00|14921.1|14919.1|14919.6|14917.6|14921.1|14919.1|14919.6|14917.6|8
1629431290000|2021-08-20 03:48:10|14919.7|14917.7|14919.4|14917.4|14919.7|14917.7|14919.2|14917.2|4
1629431300000|2021-08-20 03:48:20|14919.6|14917.6|14920.9|14918.9|14921|14919|14919.1|14917.1|10
1629431310000|2021-08-20 03:48:30|14921|14919|14921.6|14919.6|14921.6|14919.6|14921|14919|0
1629431320000|2021-08-20 03:48:40|14921.5|14919.5|14921.9|14919.9|14921.9|14919.9|14921.1|14919.1|0
1629431330000|2021-08-20 03:48:50|14922|14920|14922|14920|14922|14920|14921|14919|6
1629431340000|2021-08-20 03:49:00|14921.9|14919.9|14922.4|14920.4|14922.7|14920.7|14921.9|14919.9|13
1629431350000|2021-08-20 03:49:10|14922.5|14920.5|14922|14920|14922.6|14920.6|14921.9|14919.9|12
1629431360000|2021-08-20 03:49:20|14922.1|14920.1|14922.4|14920.4|14922.4|14920.4|14922|14920|7
1629431370000|2021-08-20 03:49:30|14922.2|14920.2|14922.6|14920.6|14922.9|14920.9|14922.1|14920.1|19
1629431380000|2021-08-20 03:49:40|14922.7|14920.7|14922.9|14920.9|14923.2|14921.2|14922.1|14920.1|18
1629431390000|2021-08-20 03:49:50|14923.1|14921.1|14922.5|14920.5|14923.2|14921.2|14921.7|14919.7|15
1629431400000|2021-08-20 03:50:00|14922.6|14920.6|14922.1|14920.1|14922.6|14920.6|14921.1|14919.1|21
1629431410000|2021-08-20 03:50:10|14922.4|14920.4|14922|14920|14922.4|14920.4|14921.9|14919.9|4
1629431420000|2021-08-20 03:50:20|14921.9|14919.9|14920.9|14918.9|14922.2|14920.2|14920.7|14918.7|14
1629431430000|2021-08-20 03:50:30|14921|14919|14921.7|14919.7|14922|14920|14920.6|14918.6|7
1629431440000|2021-08-20 03:50:40|14921.6|14919.6|14921.4|14919.4|14921.6|14919.6|14920.6|14918.6|1
1629431450000|2021-08-20 03:50:50|14921.2|14919.2|14920.9|14918.9|14921.5|14919.5|14920.7|14918.7|5
1629431460000|2021-08-20 03:51:00|14920.6|14918.6|14920.6|14918.6|14920.7|14918.7|14920.4|14918.4|3
1629431470000|2021-08-20 03:51:10|14920.7|14918.7|14920.6|14918.6|14920.7|14918.7|14920.4|14918.4|1
1629431480000|2021-08-20 03:51:20|14920.7|14918.7|14920.4|14918.4|14920.7|14918.7|14919.9|14917.9|0
1629431490000|2021-08-20 03:51:30|14920.5|14918.5|14920.6|14918.6|14921.4|14919.4|14920.5|14918.5|2
1629431500000|2021-08-20 03:51:40|14920.5|14918.5|14922.6|14920.6|14922.6|14920.6|14920.5|14918.5|9
1629431510000|2021-08-20 03:51:50|14922.5|14920.5|14922.6|14920.6|14922.6|14920.6|14922|14920|9
1629431520000|2021-08-20 03:52:00|14922.7|14920.7|14921.1|14919.1|14922.9|14920.9|14920.6|14918.6|9
1629431530000|2021-08-20 03:52:10|14921.2|14919.2|14921.9|14919.9|14922|14920|14921.1|14919.1|1
1629431540000|2021-08-20 03:52:20|14922|14920|14921.7|14919.7|14922.6|14920.6|14921.2|14919.2|8
1629431550000|2021-08-20 03:52:30|14921.6|14919.6|14920.9|14918.9|14921.6|14919.6|14920.9|14918.9|1
1629431560000|2021-08-20 03:52:40|14921|14919|14922.6|14920.6|14922.6|14920.6|14921|14919|4
1629431570000|2021-08-20 03:52:50|14922.7|14920.7|14922.1|14920.1|14922.7|14920.7|14922.1|14920.1|7
1629431580000|2021-08-20 03:53:00|14921.9|14919.9|14922|14920|14922|14920|14921.9|14919.9|3
1629431590000|2021-08-20 03:53:10|14921.9|14919.9|14921.5|14919.5|14922|14920|14921.5|14919.5|2
1629431600000|2021-08-20 03:53:20|14921.4|14919.4|14921.5|14919.5|14921.6|14919.6|14921.1|14919.1|1
1629431610000|2021-08-20 03:53:30|14921.6|14919.6|14921.1|14919.1|14921.7|14919.7|14921.1|14919.1|3
1629431620000|2021-08-20 03:53:40|14921.2|14919.2|14922.6|14920.6|14922.7|14920.7|14921.2|14919.2|7
1629431630000|2021-08-20 03:53:50|14922.5|14920.5|14922.4|14920.4|14922.5|14920.5|14921.9|14919.9|5
1629431640000|2021-08-20 03:54:00|14922.1|14920.1|14922.4|14920.4|14922.5|14920.5|14922.1|14920.1|3
1629431650000|2021-08-20 03:54:10|14922.2|14920.2|14921.4|14919.4|14922.2|14920.2|14921.1|14919.1|7
1629431660000|2021-08-20 03:54:20|14921.2|14919.2|14920.9|14918.9|14921.2|14919.2|14920.6|14918.6|6
1629431670000|2021-08-20 03:54:30|14921.1|14919.1|14920.9|14918.9|14921.1|14919.1|14920.9|14918.9|1
1629431680000|2021-08-20 03:54:40|14921|14919|14920.9|14918.9|14921.1|14919.1|14920.5|14918.5|5
1629431690000|2021-08-20 03:54:50|14921|14919|14921.1|14919.1|14921.2|14919.2|14920.1|14918.1|18
1629431700000|2021-08-20 03:55:00|14921.2|14919.2|14921.7|14919.7|14922.2|14920.2|14921.1|14919.1|11
1629431710000|2021-08-20 03:55:10|14921.6|14919.6|14921.1|14919.1|14921.6|14919.6|14920.9|14918.9|5
1629431720000|2021-08-20 03:55:20|14921|14919|14920.6|14918.6|14921.6|14919.6|14920.5|14918.5|3
1629431730000|2021-08-20 03:55:30|14920.7|14918.7|14923.5|14921.5|14923.9|14921.9|14920.6|14918.6|72
1629431740000|2021-08-20 03:55:40|14923.4|14921.4|14924.2|14922.2|14924.2|14922.2|14923|14921|4
1629431750000|2021-08-20 03:55:50|14924.4|14922.4|14924.1|14922.1|14924.4|14922.4|14923.9|14921.9|12
1629431760000|2021-08-20 03:56:00|14924.2|14922.2|14924.2|14922.2|14925|14923|14924|14922|12
1629431770000|2021-08-20 03:56:10|14924.4|14922.4|14924.1|14922.1|14925.1|14923.1|14924|14922|5
1629431780000|2021-08-20 03:56:20|14924.2|14922.2|14924.1|14922.1|14924.2|14922.2|14923.7|14921.7|4
1629431790000|2021-08-20 03:56:30|14924|14922|14923.6|14921.6|14924|14922|14923.2|14921.2|5
1629431800000|2021-08-20 03:56:40|14923.7|14921.7|14922.6|14920.6|14923.7|14921.7|14922|14920|9
1629431810000|2021-08-20 03:56:50|14922.5|14920.5|14922.9|14920.9|14923|14921|14922.4|14920.4|3
1629431820000|2021-08-20 03:57:00|14923|14921|14923.4|14921.4|14923.9|14921.9|14923|14921|5
1629431830000|2021-08-20 03:57:10|14923.2|14921.2|14923.2|14921.2|14923.4|14921.4|14922.6|14920.6|8
1629431840000|2021-08-20 03:57:20|14923.4|14921.4|14923.4|14921.4|14923.6|14921.6|14922.9|14920.9|2
1629431850000|2021-08-20 03:57:30|14923.2|14921.2|14924.6|14922.6|14924.6|14922.6|14922.5|14920.5|9
1629431860000|2021-08-20 03:57:40|14924.4|14922.4|14925.1|14923.1|14925.1|14923.1|14924.2|14922.2|10
1629431870000|2021-08-20 03:57:50|14925.4|14923.4|14924.6|14922.6|14925.4|14923.4|14924|14922|18
1629431880000|2021-08-20 03:58:00|14924.7|14922.7|14925|14923|14925.1|14923.1|14924.4|14922.4|6
1629431890000|2021-08-20 03:58:10|14924.9|14922.9|14924.2|14922.2|14925|14923|14924|14922|5
1629431900000|2021-08-20 03:58:20|14924.1|14922.1|14924.4|14922.4|14924.6|14922.6|14924.1|14922.1|6
1629431910000|2021-08-20 03:58:30|14924.2|14922.2|14923.9|14921.9|14924.2|14922.2|14923.7|14921.7|0
1629431920000|2021-08-20 03:58:40|14923.7|14921.7|14924.6|14922.6|14924.6|14922.6|14923.6|14921.6|0
1629431930000|2021-08-20 03:58:50|14924.7|14922.7|14924.4|14922.4|14925|14923|14924.4|14922.4|4
1629431940000|2021-08-20 03:59:00|14924.2|14922.2|14924.4|14922.4|14924.9|14922.9|14924.1|14922.1|2
1629431950000|2021-08-20 03:59:10|14924.5|14922.5|14925.4|14923.4|14925.6|14923.6|14924.4|14922.4|9
1629431960000|2021-08-20 03:59:20|14925.5|14923.5|14925.6|14923.6|14925.7|14923.7|14925.4|14923.4|3
1629431970000|2021-08-20 03:59:30|14925.5|14923.5|14925.1|14923.1|14925.7|14923.7|14925.1|14923.1|17
1629431980000|2021-08-20 03:59:40|14925.2|14923.2|14925.2|14923.2|14925.6|14923.6|14925.1|14923.1|5
1629431990000|2021-08-20 03:59:50|14925.4|14923.4|14925.1|14923.1|14925.4|14923.4|14925|14923|4
1629432000000|2021-08-20 04:00:00|14925.2|14923.2|14926.9|14924.9|14927.2|14925.2|14925.2|14923.2|41
1629432010000|2021-08-20 04:00:10|14926.7|14924.7|14924.1|14922.1|14926.7|14924.7|14923.9|14921.9|51
1629432020000|2021-08-20 04:00:20|14924.2|14922.2|14923.6|14921.6|14924.4|14922.4|14923.5|14921.5|13
1629432030000|2021-08-20 04:00:30|14923.5|14921.5|14924.1|14922.1|14924.5|14922.5|14923.5|14921.5|8
1629432040000|2021-08-20 04:00:40|14924.2|14922.2|14923.9|14921.9|14924.4|14922.4|14923.9|14921.9|12
1629432050000|2021-08-20 04:00:50|14924|14922|14924.1|14922.1|14924.2|14922.2|14923.9|14921.9|1
1629432060000|2021-08-20 04:01:00|14924.4|14922.4|14925.5|14923.5|14925.7|14923.7|14924.4|14922.4|16
1629432070000|2021-08-20 04:01:10|14925.6|14923.6|14925.9|14923.9|14926.1|14924.1|14925.6|14923.6|5
1629432080000|2021-08-20 04:01:20|14925.6|14923.6|14925|14923|14925.6|14923.6|14924.6|14922.6|3
1629432090000|2021-08-20 04:01:30|14925.1|14923.1|14924.7|14922.7|14925.1|14923.1|14923.9|14921.9|5
1629432100000|2021-08-20 04:01:40|14924.6|14922.6|14925.1|14923.1|14925.2|14923.2|14924.6|14922.6|0
1629432110000|2021-08-20 04:01:50|14925.2|14923.2|14925.6|14923.6|14925.6|14923.6|14925.2|14923.2|1
1629432120000|2021-08-20 04:02:00|14925.7|14923.7|14925.9|14923.9|14925.9|14923.9|14925.2|14923.2|4
1629432130000|2021-08-20 04:02:10|14926|14924|14925|14923|14926|14924|14925|14923|5
1629432140000|2021-08-20 04:02:20|14924.9|14922.9|14924.6|14922.6|14925.2|14923.2|14924.6|14922.6|6
1629432150000|2021-08-20 04:02:30|14924.5|14922.5|14925.1|14923.1|14925.1|14923.1|14924.4|14922.4|2
1629432160000|2021-08-20 04:02:40|14925.2|14923.2|14925.4|14923.4|14925.6|14923.6|14925.2|14923.2|5
1629432170000|2021-08-20 04:02:50|14925.2|14923.2|14925|14923|14925.2|14923.2|14924.7|14922.7|6
1629432180000|2021-08-20 04:03:00|14925.1|14923.1|14925.7|14923.7|14925.7|14923.7|14925.1|14923.1|3
1629432190000|2021-08-20 04:03:10|14925.9|14923.9|14925.9|14923.9|14926|14924|14925.9|14923.9|3
1629432200000|2021-08-20 04:03:20|14925.7|14923.7|14925.1|14923.1|14925.7|14923.7|14925.1|14923.1|1
1629432210000|2021-08-20 04:03:30|14925.4|14923.4|14924.7|14922.7|14925.4|14923.4|14924.7|14922.7|3
1629432220000|2021-08-20 04:03:40|14924.9|14922.9|14925|14923|14925.1|14923.1|14924.9|14922.9|5
1629432230000|2021-08-20 04:03:50|14925.1|14923.1|14925.4|14923.4|14925.4|14923.4|14925.1|14923.1|2
1629432240000|2021-08-20 04:04:00|14925.2|14923.2|14925.4|14923.4|14925.5|14923.5|14925.2|14923.2|3
1629432250000|2021-08-20 04:04:10|14925.2|14923.2|14925.4|14923.4|14925.4|14923.4|14925.2|14923.2|2
1629432260000|2021-08-20 04:04:20|14925.5|14923.5|14926.1|14924.1|14926.1|14924.1|14925.4|14923.4|4
1629432270000|2021-08-20 04:04:30|14926|14924|14925.1|14923.1|14926|14924|14925.1|14923.1|3
1629432290000|2021-08-20 04:04:50|14925.2|14923.2|14925.1|14923.1|14925.5|14923.5|14925.1|14923.1|1
1629432300000|2021-08-20 04:05:00|14925.2|14923.2|14925.6|14923.6|14925.6|14923.6|14925.1|14923.1|3
1629432310000|2021-08-20 04:05:10|14925.7|14923.7|14925.2|14923.2|14925.9|14923.9|14925.1|14923.1|6
1629432320000|2021-08-20 04:05:20|14925.1|14923.1|14925|14923|14925.1|14923.1|14924.9|14922.9|2
1629432330000|2021-08-20 04:05:30|14924.7|14922.7|14925.1|14923.1|14925.1|14923.1|14924.6|14922.6|4
1629432340000|2021-08-20 04:05:40|14925.2|14923.2|14925|14923|14925.2|14923.2|14925|14923|0
1629432350000|2021-08-20 04:05:50|14924.9|14922.9|14925.1|14923.1|14925.1|14923.1|14924.7|14922.7|2
1629432360000|2021-08-20 04:06:00|14925.2|14923.2|14925.2|14923.2|14925.4|14923.4|14925.1|14923.1|1
1629432370000|2021-08-20 04:06:10|14925.4|14923.4|14924.4|14922.4|14925.4|14923.4|14924.4|14922.4|4
1629432380000|2021-08-20 04:06:20|14924|14922|14924.1|14922.1|14924.2|14922.2|14924|14922|4
1629432390000|2021-08-20 04:06:30|14924.2|14922.2|14923.6|14921.6|14924.4|14922.4|14923.5|14921.5|8
1629432400000|2021-08-20 04:06:40|14923.7|14921.7|14923.2|14921.2|14924|14922|14923|14921|10
1629432410000|2021-08-20 04:06:50|14923.1|14921.1|14923.6|14921.6|14923.7|14921.7|14922.9|14920.9|18
1629432420000|2021-08-20 04:07:00|14923.5|14921.5|14923.6|14921.6|14924.2|14922.2|14923.5|14921.5|8
1629432430000|2021-08-20 04:07:10|14923.5|14921.5|14923.1|14921.1|14923.5|14921.5|14923.1|14921.1|1
1629432440000|2021-08-20 04:07:20|14923|14921|14923|14921|14923.1|14921.1|14922.9|14920.9|4
1629432450000|2021-08-20 04:07:30|14922.9|14920.9|14923.6|14921.6|14923.6|14921.6|14922.9|14920.9|1
1629432460000|2021-08-20 04:07:40|14923.5|14921.5|14924|14922|14924.1|14922.1|14923.4|14921.4|8
1629432470000|2021-08-20 04:07:50|14924.1|14922.1|14924|14922|14924.4|14922.4|14923.6|14921.6|4
1629432480000|2021-08-20 04:08:00|14923.9|14921.9|14924.4|14922.4|14924.4|14922.4|14923.9|14921.9|3
1629432490000|2021-08-20 04:08:10|14924.5|14922.5|14923.7|14921.7|14924.5|14922.5|14923.7|14921.7|3
1629432500000|2021-08-20 04:08:20|14923.9|14921.9|14923.7|14921.7|14924.2|14922.2|14923.6|14921.6|1
1629432510000|2021-08-20 04:08:30|14923.9|14921.9|14924.1|14922.1|14924.4|14922.4|14923.7|14921.7|2
1629432520000|2021-08-20 04:08:40|14924|14922|14924.1|14922.1|14924.1|14922.1|14924|14922|0
1629432530000|2021-08-20 04:08:50|14924.2|14922.2|14924.1|14922.1|14924.4|14922.4|14924.1|14922.1|2
1629432540000|2021-08-20 04:09:00|14924.4|14922.4|14924.7|14922.7|14924.7|14922.7|14924.4|14922.4|4
1629432550000|2021-08-20 04:09:10|14924.9|14922.9|14925|14923|14925.2|14923.2|14924.7|14922.7|4
1629432560000|2021-08-20 04:09:20|14925.1|14923.1|14926|14924|14926.2|14924.2|14925.1|14923.1|13
1629432570000|2021-08-20 04:09:30|14925.4|14923.4|14925|14923|14925.6|14923.6|14925|14923|11
1629432580000|2021-08-20 04:09:40|14925.1|14923.1|14924.5|14922.5|14925.1|14923.1|14923.9|14921.9|11
1629432590000|2021-08-20 04:09:50|14924.4|14922.4|14924.4|14922.4|14924.4|14922.4|14924.4|14922.4|0
1629432600000|2021-08-20 04:10:00|14924.5|14922.5|14925.1|14923.1|14925.1|14923.1|14924.5|14922.5|3
1629432610000|2021-08-20 04:10:10|14925|14923|14924.6|14922.6|14925.1|14923.1|14924.6|14922.6|3
1629432620000|2021-08-20 04:10:20|14924.5|14922.5|14923.6|14921.6|14924.5|14922.5|14923.6|14921.6|8
1629432630000|2021-08-20 04:10:30|14923.7|14921.7|14924|14922|14924.1|14922.1|14923.6|14921.6|2
1629432640000|2021-08-20 04:10:40|14924.1|14922.1|14924.1|14922.1|14924.2|14922.2|14923.9|14921.9|0
1629432650000|2021-08-20 04:10:50|14924.4|14922.4|14924.1|14922.1|14924.4|14922.4|14924.1|14922.1|1
1629432670000|2021-08-20 04:11:10|14923.6|14921.6|14923.9|14921.9|14923.9|14921.9|14923.6|14921.6|3
1629432680000|2021-08-20 04:11:20|14923.7|14921.7|14923.9|14921.9|14923.9|14921.9|14923.6|14921.6|0
1629432690000|2021-08-20 04:11:30|14924|14922|14924.4|14922.4|14924.7|14922.7|14924|14922|2
1629432700000|2021-08-20 04:11:40|14924.5|14922.5|14924.6|14922.6|14925.1|14923.1|14924.5|14922.5|2
1629432710000|2021-08-20 04:11:50|14924.5|14922.5|14924.1|14922.1|14924.5|14922.5|14924.1|14922.1|0
1629432720000|2021-08-20 04:12:00|14924.2|14922.2|14923.7|14921.7|14924.2|14922.2|14923.7|14921.7|5
1629432730000|2021-08-20 04:12:10|14923.5|14921.5|14922.7|14920.7|14923.5|14921.5|14922.7|14920.7|33
1629432740000|2021-08-20 04:12:20|14922.9|14920.9|14922.9|14920.9|14923|14921|14922.5|14920.5|34
1629432750000|2021-08-20 04:12:30|14923|14921|14922.9|14920.9|14923|14921|14922.9|14920.9|0
1629432760000|2021-08-20 04:12:40|14922.7|14920.7|14924.6|14922.6|14924.6|14922.6|14922.7|14920.7|27
1629432770000|2021-08-20 04:12:50|14924.7|14922.7|14924.9|14922.9|14925|14923|14924.7|14922.7|2
1629432780000|2021-08-20 04:13:00|14925|14923|14924.2|14922.2|14925.4|14923.4|14924.1|14922.1|8
1629432790000|2021-08-20 04:13:10|14924.1|14922.1|14924|14922|14924.4|14922.4|14924|14922|2
1629432800000|2021-08-20 04:13:20|14923.9|14921.9|14923.9|14921.9|14923.9|14921.9|14923.2|14921.2|3
1629432810000|2021-08-20 04:13:30|14924|14922|14924.5|14922.5|14924.6|14922.6|14923.9|14921.9|6
1629432820000|2021-08-20 04:13:40|14924.6|14922.6|14924.1|14922.1|14924.6|14922.6|14924.1|14922.1|2
1629432830000|2021-08-20 04:13:50|14924|14922|14923.9|14921.9|14924|14922|14923.6|14921.6|1
1629432840000|2021-08-20 04:14:00|14924|14922|14924.1|14922.1|14924.1|14922.1|14924|14922|0
1629432850000|2021-08-20 04:14:10|14924|14922|14924.6|14922.6|14924.6|14922.6|14924|14922|5
1629432860000|2021-08-20 04:14:20|14924.7|14922.7|14924.6|14922.6|14924.7|14922.7|14924.6|14922.6|4
1629432870000|2021-08-20 04:14:30|14924.5|14922.5|14924.9|14922.9|14924.9|14922.9|14924.1|14922.1|4
1629432880000|2021-08-20 04:14:40|14925|14923|14925.1|14923.1|14925.1|14923.1|14924.7|14922.7|8
1629432890000|2021-08-20 04:14:50|||||||||3
1629432900000|2021-08-20 04:15:00|14925.2|14923.2|14925.2|14923.2|14925.2|14923.2|14925.2|14923.2|3
1629432910000|2021-08-20 04:15:10|14925.4|14923.4|14925.6|14923.6|14925.9|14923.9|14925.1|14923.1|32
1629432920000|2021-08-20 04:15:20|14925.5|14923.5|14925.4|14923.4|14925.5|14923.5|14925.4|14923.4|3
1629432930000|2021-08-20 04:15:30|14925.5|14923.5|14925.9|14923.9|14925.9|14923.9|14925.5|14923.5|1
1629432940000|2021-08-20 04:15:40|14926|14924|14926.7|14924.7|14926.9|14924.9|14926|14924|11
1629432950000|2021-08-20 04:15:50|14926.9|14924.9|14926.6|14924.6|14927|14925|14926.6|14924.6|13
1629432960000|2021-08-20 04:16:00|14926.7|14924.7|14926.4|14924.4|14926.7|14924.7|14926.4|14924.4|9
1629432970000|2021-08-20 04:16:10|14926.5|14924.5|14926.6|14924.6|14926.6|14924.6|14926.4|14924.4|5
1629432980000|2021-08-20 04:16:20|14926.5|14924.5|14926.1|14924.1|14926.5|14924.5|14926.1|14924.1|3
1629432990000|2021-08-20 04:16:30|14926.6|14924.6|14926.9|14924.9|14927|14925|14926.6|14924.6|4
1629433000000|2021-08-20 04:16:40|14927|14925|14927.7|14925.7|14928.1|14926.1|14927|14925|19
1629433010000|2021-08-20 04:16:50|14927.6|14925.6|14927.2|14925.2|14927.6|14925.6|14927.2|14925.2|4
1629433020000|2021-08-20 04:17:00|14927.4|14925.4|14927.2|14925.2|14927.4|14925.4|14927.2|14925.2|0
1629433030000|2021-08-20 04:17:10|14927.1|14925.1|14926.6|14924.6|14927.1|14925.1|14926.5|14924.5|1
1629433040000|2021-08-20 04:17:20|14926.5|14924.5|14926.1|14924.1|14926.5|14924.5|14926.1|14924.1|1
1629433050000|2021-08-20 04:17:30|14926|14924|14926|14924|14926.2|14924.2|14925.9|14923.9|3
1629433060000|2021-08-20 04:17:40|14925.6|14923.6|14925.2|14923.2|14925.9|14923.9|14925.1|14923.1|10
1629433070000|2021-08-20 04:17:50|14925.1|14923.1|14925.6|14923.6|14925.6|14923.6|14925.1|14923.1|3
1629433080000|2021-08-20 04:18:00|14925.7|14923.7|14926.5|14924.5|14926.9|14924.9|14925.7|14923.7|2
1629433090000|2021-08-20 04:18:10|14926.2|14924.2|14926.6|14924.6|14926.6|14924.6|14926.2|14924.2|2
1629433100000|2021-08-20 04:18:20|14926.9|14924.9|14927.9|14925.9|14927.9|14925.9|14926.6|14924.6|9
1629433110000|2021-08-20 04:18:30|14927.7|14925.7|14927.4|14925.4|14927.7|14925.7|14927.4|14925.4|1
1629433120000|2021-08-20 04:18:40|14927.1|14925.1|14927.1|14925.1|14927.4|14925.4|14927.1|14925.1|2
1629433130000|2021-08-20 04:18:50|14927.2|14925.2|14928|14926|14928|14926|14927.2|14925.2|8
1629433140000|2021-08-20 04:19:00|14927.9|14925.9|14928.4|14926.4|14929|14927|14927.9|14925.9|24
1629433150000|2021-08-20 04:19:10|||||||||3
1629433160000|2021-08-20 04:19:20|14928.7|14926.7|14928.9|14926.9|14928.9|14926.9|14928.6|14926.6|6
1629433170000|2021-08-20 04:19:30|14929|14927|14929.4|14927.4|14929.4|14927.4|14929|14927|1
1629433180000|2021-08-20 04:19:40|14929.5|14927.5|14928.7|14926.7|14929.5|14927.5|14928.7|14926.7|6
1629433190000|2021-08-20 04:19:50|14928.9|14926.9|14927.9|14925.9|14929|14927|14927.9|14925.9|3
1629433200000|2021-08-20 04:20:00|14928|14926|14928.1|14926.1|14928.4|14926.4|14928|14926|1
1629433210000|2021-08-20 04:20:10|14928.2|14926.2|14928.1|14926.1|14928.2|14926.2|14927.9|14925.9|4
1629433220000|2021-08-20 04:20:20|14928|14926|14927.7|14925.7|14928.1|14926.1|14927.7|14925.7|2
1629433230000|2021-08-20 04:20:30|14927.9|14925.9|14927.9|14925.9|14928.1|14926.1|14927.9|14925.9|2
1629433240000|2021-08-20 04:20:40|14928|14926|14926.9|14924.9|14928|14926|14926.7|14924.7|5
1629433250000|2021-08-20 04:20:50|14927|14925|14926.9|14924.9|14927.4|14925.4|14926.9|14924.9|5
1629433260000|2021-08-20 04:21:00|14926.6|14924.6|14927|14925|14927.1|14925.1|14926|14924|8
1629433270000|2021-08-20 04:21:10|14927.1|14925.1|14926.5|14924.5|14927.2|14925.2|14926.2|14924.2|4
1629433280000|2021-08-20 04:21:20|14926.6|14924.6|14926.4|14924.4|14927.2|14925.2|14926.2|14924.2|4
1629433290000|2021-08-20 04:21:30|14926.2|14924.2|14927.4|14925.4|14927.4|14925.4|14926.2|14924.2|4
1629433300000|2021-08-20 04:21:40|14927.2|14925.2|14926.7|14924.7|14927.2|14925.2|14926.7|14924.7|1
1629433310000|2021-08-20 04:21:50|14926.9|14924.9|14926.7|14924.7|14927.1|14925.1|14926.5|14924.5|2
1629433320000|2021-08-20 04:22:00|14926.9|14924.9|14926.9|14924.9|14927|14925|14926.4|14924.4|3
1629433330000|2021-08-20 04:22:10|14927.5|14925.5|14927|14925|14927.5|14925.5|14926.9|14924.9|2
1629433340000|2021-08-20 04:22:20|14926.9|14924.9|14927.1|14925.1|14927.6|14925.6|14926.9|14924.9|7
1629433350000|2021-08-20 04:22:30|14927|14925|14927.1|14925.1|14927.1|14925.1|14926.6|14924.6|3
1629433360000|2021-08-20 04:22:40|14927.2|14925.2|14927.4|14925.4|14927.6|14925.6|14927.2|14925.2|0
1629433370000|2021-08-20 04:22:50|14927.5|14925.5|14927.9|14925.9|14928.1|14926.1|14927.5|14925.5|1
1629433380000|2021-08-20 04:23:00|14927.7|14925.7|14927.4|14925.4|14928|14926|14927.4|14925.4|4
1629433400000|2021-08-20 04:23:20|14927.2|14925.2|14926.2|14924.2|14927.4|14925.4|14926.2|14924.2|2
1629433410000|2021-08-20 04:23:30|14926.4|14924.4|14926.4|14924.4|14927|14925|14926.2|14924.2|2
1629433420000|2021-08-20 04:23:40|14926.5|14924.5|14926.4|14924.4|14926.5|14924.5|14926.4|14924.4|0
1629433430000|2021-08-20 04:23:50|14926.2|14924.2|14925.6|14923.6|14926.2|14924.2|14925.5|14923.5|6
1629433440000|2021-08-20 04:24:00|14925.9|14923.9|14926|14924|14926.4|14924.4|14925.9|14923.9|12
1629433450000|2021-08-20 04:24:10|14925.7|14923.7|14924.9|14922.9|14925.9|14923.9|14924.5|14922.5|20
1629433460000|2021-08-20 04:24:20|14925|14923|14925.6|14923.6|14925.6|14923.6|14925|14923|9
1629433470000|2021-08-20 04:24:30|14925.5|14923.5|14924.6|14922.6|14925.5|14923.5|14924.6|14922.6|8
1629433480000|2021-08-20 04:24:40|14924.7|14922.7|14925.1|14923.1|14925.1|14923.1|14924.6|14922.6|7
1629433490000|2021-08-20 04:24:50|14925|14923|14925.1|14923.1|14925.4|14923.4|14924.9|14922.9|6
1629433500000|2021-08-20 04:25:00|14925.2|14923.2|14924.6|14922.6|14925.2|14923.2|14924.6|14922.6|6
1629433510000|2021-08-20 04:25:10|14924.7|14922.7|14925.2|14923.2|14925.9|14923.9|14924.7|14922.7|6
1629433520000|2021-08-20 04:25:20|14925.1|14923.1|14925.5|14923.5|14925.9|14923.9|14925.1|14923.1|4
1629433530000|2021-08-20 04:25:30|14925.4|14923.4|14924.1|14922.1|14925.4|14923.4|14924.1|14922.1|15
1629433540000|2021-08-20 04:25:40|14923.9|14921.9|14924.4|14922.4|14924.4|14922.4|14923.9|14921.9|7
1629433550000|2021-08-20 04:25:50|14924.2|14922.2|14924.1|14922.1|14924.4|14922.4|14924.1|14922.1|1
1629433560000|2021-08-20 04:26:00|14924|14922|14924.1|14922.1|14924.4|14922.4|14923.7|14921.7|13
1629433570000|2021-08-20 04:26:10|14924.2|14922.2|14924.2|14922.2|14924.6|14922.6|14924.1|14922.1|0
1629433580000|2021-08-20 04:26:20|14924.4|14922.4|14924.6|14922.6|14924.6|14922.6|14924|14922|12
1629433590000|2021-08-20 04:26:30|14924.7|14922.7|14924.6|14922.6|14925.4|14923.4|14924.4|14922.4|5
1629433600000|2021-08-20 04:26:40|14924.7|14922.7|14925.1|14923.1|14925.4|14923.4|14924.7|14922.7|17
1629433610000|2021-08-20 04:26:50|14925|14923|14923.6|14921.6|14925|14923|14923.4|14921.4|16
1629433620000|2021-08-20 04:27:00|14923.5|14921.5|14924.2|14922.2|14924.4|14922.4|14923.5|14921.5|15
1629433630000|2021-08-20 04:27:10|14924.4|14922.4|14923.4|14921.4|14924.4|14922.4|14923.2|14921.2|11
1629433640000|2021-08-20 04:27:20|14923.5|14921.5|14923.9|14921.9|14924.1|14922.1|14923.5|14921.5|1
1629433650000|2021-08-20 04:27:30|14923.7|14921.7|14924.1|14922.1|14924.1|14922.1|14923.6|14921.6|3
1629433660000|2021-08-20 04:27:40|14924.2|14922.2|14924|14922|14924.4|14922.4|14923.9|14921.9|2
1629433670000|2021-08-20 04:27:50|14923.9|14921.9|14924|14922|14924.1|14922.1|14923.9|14921.9|1
1629433680000|2021-08-20 04:28:00|14924.1|14922.1|14924.1|14922.1|14924.2|14922.2|14924|14922|5
1629433690000|2021-08-20 04:28:10|14924.2|14922.2|14924.4|14922.4|14924.5|14922.5|14924.1|14922.1|1
1629433700000|2021-08-20 04:28:20|14924.1|14922.1|14924.4|14922.4|14925.1|14923.1|14924.1|14922.1|34
1629433710000|2021-08-20 04:28:30|14924.5|14922.5|14924.5|14922.5|14924.6|14922.6|14924.2|14922.2|0
1629433720000|2021-08-20 04:28:40|14924.4|14922.4|14925.6|14923.6|14925.6|14923.6|14924.4|14922.4|13
1629433730000|2021-08-20 04:28:50|14925.5|14923.5|14925.4|14923.4|14925.7|14923.7|14925.4|14923.4|1
1629433740000|2021-08-20 04:29:00|14925.2|14923.2|14925.1|14923.1|14925.4|14923.4|14924.7|14922.7|5
1629433750000|2021-08-20 04:29:10|14925.2|14923.2|14925.4|14923.4|14925.7|14923.7|14925.2|14923.2|1
1629433760000|2021-08-20 04:29:20|14925.2|14923.2|14924.7|14922.7|14925.2|14923.2|14924.7|14922.7|4
1629433770000|2021-08-20 04:29:30|14924.9|14922.9|14925|14923|14925.2|14923.2|14924.9|14922.9|3
1629433780000|2021-08-20 04:29:40|14925.1|14923.1|14924.6|14922.6|14925.1|14923.1|14924.5|14922.5|0
1629433790000|2021-08-20 04:29:50|14924.4|14922.4|14924.1|14922.1|14924.6|14922.6|14924.1|14922.1|5
1629433800000|2021-08-20 04:30:00|14924|14922|14924.7|14922.7|14924.9|14922.9|14923.7|14921.7|23
1629433810000|2021-08-20 04:30:10|14924.6|14922.6|14925.1|14923.1|14925.1|14923.1|14924.2|14922.2|3
1629433820000|2021-08-20 04:30:20|14925|14923|14925.1|14923.1|14925.1|14923.1|14924.5|14922.5|2
1629433830000|2021-08-20 04:30:30|14925.6|14923.6|14924.7|14922.7|14925.6|14923.6|14924.6|14922.6|1
1629433840000|2021-08-20 04:30:40|14924.9|14922.9|14924.4|14922.4|14924.9|14922.9|14924.4|14922.4|1
1629433850000|2021-08-20 04:30:50|14924.5|14922.5|14924.6|14922.6|14924.6|14922.6|14924.1|14922.1|0
1629433860000|2021-08-20 04:31:00|14924.5|14922.5|14924|14922|14924.6|14922.6|14923.9|14921.9|2
1629433870000|2021-08-20 04:31:10|14924.1|14922.1|14924.2|14922.2|14924.2|14922.2|14924|14922|3
1629433880000|2021-08-20 04:31:20|14924.1|14922.1|14924.4|14922.4|14924.5|14922.5|14923.9|14921.9|2
1629433890000|2021-08-20 04:31:30|14924.5|14922.5|14923.9|14921.9|14924.5|14922.5|14923.9|14921.9|0
1629433900000|2021-08-20 04:31:40|14923.7|14921.7|14923.9|14921.9|14923.9|14921.9|14923.2|14921.2|5
1629433910000|2021-08-20 04:31:50|14924|14922|14923.9|14921.9|14924.1|14922.1|14923.7|14921.7|0
1629433920000|2021-08-20 04:32:00|14923.7|14921.7|14924.1|14922.1|14924.1|14922.1|14923.6|14921.6|7
1629433930000|2021-08-20 04:32:10|14924|14922|14923.4|14921.4|14924|14922|14923.4|14921.4|4
1629433940000|2021-08-20 04:32:20|14923.2|14921.2|14923.1|14921.1|14923.2|14921.2|14922.9|14920.9|12
1629433950000|2021-08-20 04:32:30|14923.2|14921.2|14922.9|14920.9|14923.4|14921.4|14922.9|14920.9|0
1629433960000|2021-08-20 04:32:40|14923.4|14921.4|14923.1|14921.1|14923.4|14921.4|14923.1|14921.1|5
1629433970000|2021-08-20 04:32:50|14923.2|14921.2|14923.4|14921.4|14923.6|14921.6|14923.1|14921.1|1
1629433980000|2021-08-20 04:33:00|14923.5|14921.5|14922.9|14920.9|14923.5|14921.5|14922.9|14920.9|4
1629433990000|2021-08-20 04:33:10|14923.4|14921.4|14923.2|14921.2|14923.7|14921.7|14923.2|14921.2|2
1629434000000|2021-08-20 04:33:20|14923.1|14921.1|14923|14921|14923.2|14921.2|14923|14921|1
1629434010000|2021-08-20 04:33:30|14922.9|14920.9|14923|14921|14923|14921|14922.9|14920.9|3
1629434020000|2021-08-20 04:33:40|14922.9|14920.9|14923.4|14921.4|14923.4|14921.4|14922.9|14920.9|3
1629434030000|2021-08-20 04:33:50|14923.2|14921.2|14923.4|14921.4|14923.5|14921.5|14923.1|14921.1|0
1629434040000|2021-08-20 04:34:00|14923.2|14921.2|14923.4|14921.4|14923.6|14921.6|14923.1|14921.1|13
1629434050000|2021-08-20 04:34:10|14923.2|14921.2|14923.4|14921.4|14923.4|14921.4|14923.2|14921.2|1
1629434060000|2021-08-20 04:34:20|14923.5|14921.5|14924.4|14922.4|14924.4|14922.4|14923.5|14921.5|8
1629434070000|2021-08-20 04:34:30|14924.2|14922.2|14923.9|14921.9|14924.2|14922.2|14923.6|14921.6|8
1629434080000|2021-08-20 04:34:40|14924|14922|14924.6|14922.6|14924.6|14922.6|14923.9|14921.9|0
1629434090000|2021-08-20 04:34:50|14925|14923|14924.9|14922.9|14925.4|14923.4|14924.6|14922.6|14
1629434100000|2021-08-20 04:35:00|14924.7|14922.7|14924.9|14922.9|14924.9|14922.9|14924.4|14922.4|10
1629434110000|2021-08-20 04:35:10|14924.7|14922.7|14925.1|14923.1|14925.1|14923.1|14924.2|14922.2|13
1629434120000|2021-08-20 04:35:20|14925.2|14923.2|14925.6|14923.6|14925.6|14923.6|14925.1|14923.1|5
1629434130000|2021-08-20 04:35:30|14925.7|14923.7|14925.6|14923.6|14925.7|14923.7|14925.6|14923.6|3
1629434140000|2021-08-20 04:35:40|14925.5|14923.5|14925.5|14923.5|14925.6|14923.6|14925.2|14923.2|4
1629434150000|2021-08-20 04:35:50|14925.6|14923.6|14925.4|14923.4|14925.6|14923.6|14925.2|14923.2|4
1629434160000|2021-08-20 04:36:00|14925.5|14923.5|14924.7|14922.7|14925.6|14923.6|14924.7|14922.7|3
1629434170000|2021-08-20 04:36:10|14924.6|14922.6|14925.2|14923.2|14925.4|14923.4|14924.6|14922.6|4
1629434180000|2021-08-20 04:36:20|14925.1|14923.1|14925|14923|14925.1|14923.1|14924.6|14922.6|0
1629434190000|2021-08-20 04:36:30|14924.9|14922.9|14925.1|14923.1|14925.2|14923.2|14924.7|14922.7|1
1629434200000|2021-08-20 04:36:40|14925.2|14923.2|14925.1|14923.1|14925.6|14923.6|14925|14923|1
1629434210000|2021-08-20 04:36:50|14925|14923|14925.1|14923.1|14925.4|14923.4|14925|14923|2
1629434220000|2021-08-20 04:37:00|14925|14923|14925|14923|14925.1|14923.1|14925|14923|0
1629434230000|2021-08-20 04:37:10|14925.1|14923.1|14925|14923|14925.1|14923.1|14925|14923|0
1629434240000|2021-08-20 04:37:20|14924.9|14922.9|14924.1|14922.1|14924.9|14922.9|14924|14922|9
1629434250000|2021-08-20 04:37:30|14924|14922|14924.1|14922.1|14924.1|14922.1|14923.9|14921.9|3
1629434260000|2021-08-20 04:37:40|||||||||1
1629434270000|2021-08-20 04:37:50|14924|14922|14923.9|14921.9|14924|14922|14923.9|14921.9|1
1629434280000|2021-08-20 04:38:00|14923.7|14921.7|14923.6|14921.6|14923.7|14921.7|14923.5|14921.5|2
1629434290000|2021-08-20 04:38:10|14923.5|14921.5|14923.1|14921.1|14923.6|14921.6|14922.9|14920.9|6
1629434300000|2021-08-20 04:38:20|14923.2|14921.2|14923.2|14921.2|14923.2|14921.2|14923.1|14921.1|2
1629434310000|2021-08-20 04:38:30|14923.1|14921.1|14923.6|14921.6|14923.9|14921.9|14923.1|14921.1|5
1629434320000|2021-08-20 04:38:40|14923.7|14921.7|14923.4|14921.4|14923.9|14921.9|14923.4|14921.4|0
1629434330000|2021-08-20 04:38:50|14923.5|14921.5|14924|14922|14924.1|14922.1|14923.5|14921.5|1
1629434340000|2021-08-20 04:39:00|14924.1|14922.1|14923.6|14921.6|14924.1|14922.1|14923.5|14921.5|33
1629434350000|2021-08-20 04:39:10|14923.5|14921.5|14923.6|14921.6|14923.6|14921.6|14923.4|14921.4|1
1629434360000|2021-08-20 04:39:20|14923.5|14921.5|14923.1|14921.1|14923.5|14921.5|14923.1|14921.1|2
1629434370000|2021-08-20 04:39:30|14923.2|14921.2|14923.1|14921.1|14923.2|14921.2|14923.1|14921.1|0
1629434380000|2021-08-20 04:39:40|14923|14921|14922.4|14920.4|14923|14921|14922.4|14920.4|6
1629434390000|2021-08-20 04:39:50|14922.6|14920.6|14923|14921|14923.1|14921.1|14922.6|14920.6|8
1629434400000|2021-08-20 04:40:00|14923.1|14921.1|14922.5|14920.5|14923.1|14921.1|14922.4|14920.4|19
1629434410000|2021-08-20 04:40:10|14922.4|14920.4|14922.9|14920.9|14923.1|14921.1|14922.4|14920.4|7
1629434420000|2021-08-20 04:40:20|14922.7|14920.7|14922.6|14920.6|14922.7|14920.7|14922.2|14920.2|5
1629434430000|2021-08-20 04:40:30|14922.5|14920.5|14922.6|14920.6|14922.9|14920.9|14922.4|14920.4|1
1629434440000|2021-08-20 04:40:40|14922.5|14920.5|14922.1|14920.1|14922.6|14920.6|14922.1|14920.1|1
1629434450000|2021-08-20 04:40:50|14922|14920|14921.9|14919.9|14922.2|14920.2|14921.7|14919.7|5
1629434460000|2021-08-20 04:41:00|14921.7|14919.7|14922.1|14920.1|14922.1|14920.1|14921.6|14919.6|37
1629434470000|2021-08-20 04:41:10|14922.4|14920.4|14922.4|14920.4|14922.5|14920.5|14922|14920|18
1629434480000|2021-08-20 04:41:20|14922.5|14920.5|14922.4|14920.4|14922.5|14920.5|14922.4|14920.4|3
1629434490000|2021-08-20 04:41:30|14922.2|14920.2|14922.1|14920.1|14922.4|14920.4|14922.1|14920.1|6
1629434500000|2021-08-20 04:41:40|14922|14920|14921.9|14919.9|14922.1|14920.1|14921.6|14919.6|1
1629434510000|2021-08-20 04:41:50|14921.7|14919.7|14921.2|14919.2|14921.7|14919.7|14921|14919|17
1629434520000|2021-08-20 04:42:00|14921.4|14919.4|14921.9|14919.9|14921.9|14919.9|14921.1|14919.1|7
1629434530000|2021-08-20 04:42:10|14921.7|14919.7|14921.1|14919.1|14921.7|14919.7|14920.7|14918.7|9
1629434540000|2021-08-20 04:42:20|14921.2|14919.2|14921.4|14919.4|14921.5|14919.5|14920.7|14918.7|13
1629434550000|2021-08-20 04:42:30|14921.2|14919.2|14921.2|14919.2|14921.4|14919.4|14921.2|14919.2|2
1629434560000|2021-08-20 04:42:40|14921.1|14919.1|14920.7|14918.7|14921.1|14919.1|14920.7|14918.7|4
1629434570000|2021-08-20 04:42:50|14920.9|14918.9|14920.5|14918.5|14920.9|14918.9|14920.5|14918.5|19
1629434580000|2021-08-20 04:43:00|14920.6|14918.6|14920.1|14918.1|14920.6|14918.6|14920.1|14918.1|9
1629434590000|2021-08-20 04:43:10|14920.2|14918.2|14920.6|14918.6|14920.7|14918.7|14920.2|14918.2|6
1629434600000|2021-08-20 04:43:20|14920.7|14918.7|14920.5|14918.5|14920.7|14918.7|14920.5|14918.5|4
1629434610000|2021-08-20 04:43:30|14920.6|14918.6|14920.7|14918.7|14920.7|14918.7|14920.6|14918.6|6
1629434620000|2021-08-20 04:43:40|14920.9|14918.9|14920.7|14918.7|14920.9|14918.9|14920.7|14918.7|0
1629434630000|2021-08-20 04:43:50|14920.6|14918.6|14920.2|14918.2|14920.6|14918.6|14920.1|14918.1|4
1629434640000|2021-08-20 04:44:00|14920.1|14918.1|14919.7|14917.7|14920.2|14918.2|14919.7|14917.7|10
1629434650000|2021-08-20 04:44:10|14919.6|14917.6|14919.9|14917.9|14919.9|14917.9|14919.4|14917.4|7
1629434660000|2021-08-20 04:44:20|14920|14918|14920.2|14918.2|14920.6|14918.6|14920|14918|6
1629434670000|2021-08-20 04:44:30|14920.1|14918.1|14919.5|14917.5|14920.1|14918.1|14919.4|14917.4|0
1629434680000|2021-08-20 04:44:40|14919.4|14917.4|14919.6|14917.6|14919.9|14917.9|14919.4|14917.4|1
1629434690000|2021-08-20 04:44:50|14919.7|14917.7|14919.5|14917.5|14919.9|14917.9|14919.5|14917.5|5
1629434700000|2021-08-20 04:45:00|14919.6|14917.6|14919.4|14917.4|14919.6|14917.6|14919.1|14917.1|9
1629434710000|2021-08-20 04:45:10|14919.2|14917.2|14918.6|14916.6|14919.2|14917.2|14918.6|14916.6|14
1629434720000|2021-08-20 04:45:20|14918.5|14916.5|14917.6|14915.6|14918.5|14916.5|14917.4|14915.4|57
1629434730000|2021-08-20 04:45:30|14917.5|14915.5|14917|14915|14917.5|14915.5|14917|14915|10
1629434740000|2021-08-20 04:45:40|14917.1|14915.1|14917.1|14915.1|14917.4|14915.4|14916.7|14914.7|11
1629434750000|2021-08-20 04:45:50|14916.4|14914.4|14916.1|14914.1|14916.5|14914.5|14916|14914|13
1629434760000|2021-08-20 04:46:00|14916.2|14914.2|14916.9|14914.9|14917.5|14915.5|14916.1|14914.1|26
1629434770000|2021-08-20 04:46:10|14916.1|14914.1|14916.2|14914.2|14916.2|14914.2|14916|14914|6
1629434780000|2021-08-20 04:46:20|14916.1|14914.1|14916.6|14914.6|14916.6|14914.6|14916.1|14914.1|26
1629434790000|2021-08-20 04:46:30|14916.7|14914.7|14916.2|14914.2|14916.7|14914.7|14916|14914|7
1629434800000|2021-08-20 04:46:40|14916.1|14914.1|14917.4|14915.4|14917.4|14915.4|14916.1|14914.1|2
1629434810000|2021-08-20 04:46:50|14917.5|14915.5|14917.6|14915.6|14917.9|14915.9|14917.5|14915.5|3
1629434820000|2021-08-20 04:47:00|14917.5|14915.5|14919.4|14917.4|14919.4|14917.4|14917.4|14915.4|8
1629434830000|2021-08-20 04:47:10|14919.5|14917.5|14919.4|14917.4|14920.1|14918.1|14919.4|14917.4|19
1629434840000|2021-08-20 04:47:20|14919.5|14917.5|14919.4|14917.4|14919.5|14917.5|14918.9|14916.9|6
1629434850000|2021-08-20 04:47:30|14919.2|14917.2|14919.4|14917.4|14919.6|14917.6|14919.2|14917.2|4
1629434860000|2021-08-20 04:47:40|14919.5|14917.5|14918.9|14916.9|14919.6|14917.6|14918.9|14916.9|5
1629434870000|2021-08-20 04:47:50|14918.7|14916.7|14918.9|14916.9|14918.9|14916.9|14918.5|14916.5|3
1629434880000|2021-08-20 04:48:00|14918.7|14916.7|14916.9|14914.9|14918.9|14916.9|14916.7|14914.7|35
1629434890000|2021-08-20 04:48:10|14916.7|14914.7|14917.1|14915.1|14917.4|14915.4|14916.4|14914.4|8
1629434900000|2021-08-20 04:48:20|14917.2|14915.2|14917.4|14915.4|14917.4|14915.4|14917|14915|5
1629434910000|2021-08-20 04:48:30|14917.2|14915.2|14917.5|14915.5|14917.6|14915.6|14917.1|14915.1|2
1629434920000|2021-08-20 04:48:40|14917.6|14915.6|14918.1|14916.1|14918.5|14916.5|14917.6|14915.6|18
1629434930000|2021-08-20 04:48:50|14918|14916|14919|14917|14919.2|14917.2|14918|14916|3
1629434940000|2021-08-20 04:49:00|14919.6|14917.6|14919.6|14917.6|14919.6|14917.6|14918.9|14916.9|14
1629434950000|2021-08-20 04:49:10|14919.2|14917.2|14919.5|14917.5|14919.9|14917.9|14919.2|14917.2|26
1629434960000|2021-08-20 04:49:20|14919.4|14917.4|14918.6|14916.6|14919.5|14917.5|14918.5|14916.5|6
1629434970000|2021-08-20 04:49:30|14917.9|14915.9|14917.6|14915.6|14917.9|14915.9|14917.6|14915.6|27
1629434980000|2021-08-20 04:49:40|14917.5|14915.5|14918.1|14916.1|14918.1|14916.1|14917.5|14915.5|17
1629434990000|2021-08-20 04:49:50|14918.2|14916.2|14918.4|14916.4|14918.4|14916.4|14918.1|14916.1|3
1629435000000|2021-08-20 04:50:00|14919.1|14917.1|14919.2|14917.2|14919.6|14917.6|14918.6|14916.6|22
1629435010000|2021-08-20 04:50:10|14919.4|14917.4|14919.4|14917.4|14919.4|14917.4|14919|14917|4
1629435020000|2021-08-20 04:50:20|14919.5|14917.5|14920.4|14918.4|14920.5|14918.5|14919.5|14917.5|18
1629435030000|2021-08-20 04:50:30|14920.6|14918.6|14920.9|14918.9|14921.7|14919.7|14920.6|14918.6|24
1629435040000|2021-08-20 04:50:40|14920.7|14918.7|14921.6|14919.6|14921.6|14919.6|14920.5|14918.5|2
1629435050000|2021-08-20 04:50:50|14921.5|14919.5|14921.4|14919.4|14921.5|14919.5|14920.7|14918.7|4
1629435060000|2021-08-20 04:51:00|14921.5|14919.5|14920.6|14918.6|14921.6|14919.6|14920.6|14918.6|11
1629435070000|2021-08-20 04:51:10|14920.7|14918.7|14920.9|14918.9|14920.9|14918.9|14920.7|14918.7|2
1629435080000|2021-08-20 04:51:20|14920.7|14918.7|14920.6|14918.6|14920.7|14918.7|14920.6|14918.6|2
1629435090000|2021-08-20 04:51:30|14920.9|14918.9|14920.6|14918.6|14921|14919|14920.6|14918.6|18
1629435100000|2021-08-20 04:51:40|14920.5|14918.5|14919.9|14917.9|14920.6|14918.6|14919.7|14917.7|32
1629435110000|2021-08-20 04:51:50|14919.7|14917.7|14919.6|14917.6|14919.9|14917.9|14919.5|14917.5|2
1629435120000|2021-08-20 04:52:00|14920|14918|14920.5|14918.5|14920.6|14918.6|14919.9|14917.9|13
1629435130000|2021-08-20 04:52:10|14920.4|14918.4|14920.6|14918.6|14920.6|14918.6|14920.4|14918.4|0
1629435140000|2021-08-20 04:52:20|14920.7|14918.7|14920.4|14918.4|14920.7|14918.7|14920.4|14918.4|5
1629435150000|2021-08-20 04:52:30|14920.5|14918.5|14920.9|14918.9|14920.9|14918.9|14920.4|14918.4|3
1629435160000|2021-08-20 04:52:40|14920.7|14918.7|14920.9|14918.9|14920.9|14918.9|14920.7|14918.7|0
1629435170000|2021-08-20 04:52:50|14921|14919|14921.1|14919.1|14921.2|14919.2|14921|14919|2
1629435180000|2021-08-20 04:53:00|14921|14919|14920.9|14918.9|14921|14919|14920.9|14918.9|3
1629435190000|2021-08-20 04:53:10|14921|14919|14920.6|14918.6|14921.6|14919.6|14920.4|14918.4|19
1629435200000|2021-08-20 04:53:20|14920.5|14918.5|14920.7|14918.7|14920.7|14918.7|14920.4|14918.4|2
1629435210000|2021-08-20 04:53:30|14920.6|14918.6|14921.4|14919.4|14921.4|14919.4|14920.6|14918.6|1
1629435230000|2021-08-20 04:53:50|14921.5|14919.5|14921.9|14919.9|14922.2|14920.2|14921.5|14919.5|13
1629435240000|2021-08-20 04:54:00|14922|14920|14922|14920|14922.6|14920.6|14922|14920|14
1629435250000|2021-08-20 04:54:10|14922.1|14920.1|14922.1|14920.1|14922.2|14920.2|14922.1|14920.1|2
1629435260000|2021-08-20 04:54:20|14921.9|14919.9|14921.9|14919.9|14922|14920|14921.9|14919.9|2
1629435270000|2021-08-20 04:54:30|14921.6|14919.6|14921.4|14919.4|14921.6|14919.6|14921.4|14919.4|6
1629435280000|2021-08-20 04:54:40|14921.9|14919.9|14921.9|14919.9|14921.9|14919.9|14921.9|14919.9|5
1629435290000|2021-08-20 04:54:50|14922.4|14920.4|14922.4|14920.4|14922.4|14920.4|14922.4|14920.4|3
1629435300000|2021-08-20 04:55:00|14922.5|14920.5|14922|14920|14922.5|14920.5|14921.9|14919.9|7
1629435310000|2021-08-20 04:55:10|14922.1|14920.1|14922.4|14920.4|14922.4|14920.4|14922.1|14920.1|2
1629435320000|2021-08-20 04:55:20|14922.2|14920.2|14922.4|14920.4|14922.4|14920.4|14922|14920|3
1629435330000|2021-08-20 04:55:30|14922.2|14920.2|14922|14920|14922.2|14920.2|14922|14920|3
1629435340000|2021-08-20 04:55:40|14921.9|14919.9|14921.9|14919.9|14921.9|14919.9|14921.7|14919.7|3
1629435350000|2021-08-20 04:55:50|14921.7|14919.7|14921.9|14919.9|14921.9|14919.9|14921.2|14919.2|6
1629435360000|2021-08-20 04:56:00|14921.7|14919.7|14922.1|14920.1|14922.1|14920.1|14921.5|14919.5|4
1629435370000|2021-08-20 04:56:10|14922.2|14920.2|14922.4|14920.4|14922.4|14920.4|14922|14920|7
1629435380000|2021-08-20 04:56:20|14922.2|14920.2|14921.7|14919.7|14922.2|14920.2|14921.7|14919.7|3
1629435390000|2021-08-20 04:56:30|14921.9|14919.9|14921.9|14919.9|14921.9|14919.9|14921.7|14919.7|2
1629435400000|2021-08-20 04:56:40|14921.7|14919.7|14921.9|14919.9|14922.1|14920.1|14921.5|14919.5|7
1629435410000|2021-08-20 04:56:50|14921.7|14919.7|14921.6|14919.6|14921.9|14919.9|14921.6|14919.6|1
1629435420000|2021-08-20 04:57:00|14921.7|14919.7|14922.1|14920.1|14922.2|14920.2|14921.7|14919.7|4
1629435430000|2021-08-20 04:57:10|14922.2|14920.2|14922.2|14920.2|14922.2|14920.2|14922.2|14920.2|0
1629435440000|2021-08-20 04:57:20|14922.1|14920.1|14922.1|14920.1|14922.1|14920.1|14922|14920|1
1629435450000|2021-08-20 04:57:30|14922|14920|14921.6|14919.6|14922|14920|14921.4|14919.4|1
1629435460000|2021-08-20 04:57:40|14921.7|14919.7|14921.9|14919.9|14921.9|14919.9|14921.4|14919.4|2
1629435470000|2021-08-20 04:57:50|14921.7|14919.7|14921.9|14919.9|14921.9|14919.9|14921.7|14919.7|8
1629435480000|2021-08-20 04:58:00|14921.7|14919.7|14922|14920|14922.1|14920.1|14921.4|14919.4|9
1629435490000|2021-08-20 04:58:10|14921.9|14919.9|14922|14920|14922.4|14920.4|14921.9|14919.9|7
1629435500000|2021-08-20 04:58:20|14921.9|14919.9|14921.6|14919.6|14921.9|14919.9|14921.5|14919.5|4
1629435510000|2021-08-20 04:58:30|14921.5|14919.5|14921.9|14919.9|14922|14920|14921.5|14919.5|0
1629435520000|2021-08-20 04:58:40|14921.7|14919.7|14921.6|14919.6|14921.7|14919.7|14921.4|14919.4|1
1629435530000|2021-08-20 04:58:50|14921.7|14919.7|14921.6|14919.6|14921.7|14919.7|14921.6|14919.6|0
1629435540000|2021-08-20 04:59:00|14921.7|14919.7|14921.6|14919.6|14921.9|14919.9|14921.6|14919.6|2
1629435550000|2021-08-20 04:59:10|14921.9|14919.9|14921.7|14919.7|14922|14920|14921.6|14919.6|3
1629435560000|2021-08-20 04:59:20|14921.6|14919.6|14922|14920|14922|14920|14921.6|14919.6|2
1629435570000|2021-08-20 04:59:30|14921.9|14919.9|14922.9|14920.9|14922.9|14920.9|14921.9|14919.9|8
1629435580000|2021-08-20 04:59:40|14923|14921|14922.9|14920.9|14923|14921|14922.9|14920.9|8
1629435590000|2021-08-20 04:59:50|14922.7|14920.7|14922.9|14920.9|14922.9|14920.9|14922.6|14920.6|2
1629435600000|2021-08-20 05:00:00|14922.7|14920.7|14921.4|14919.4|14922.7|14920.7|14921|14919|17
1629435610000|2021-08-20 05:00:10|14921.2|14919.2|14920.1|14918.1|14921.4|14919.4|14920.1|14918.1|24
1629435620000|2021-08-20 05:00:20|14920|14918|14919.7|14917.7|14920.1|14918.1|14919.4|14917.4|9
1629435630000|2021-08-20 05:00:30|14919.9|14917.9|14920.6|14918.6|14920.9|14918.9|14919.7|14917.7|6
1629435640000|2021-08-20 05:00:40|14920.7|14918.7|14921.9|14919.9|14922.1|14920.1|14920.7|14918.7|15
1629435650000|2021-08-20 05:00:50|14921.7|14919.7|14920.6|14918.6|14921.7|14919.7|14920.5|14918.5|4
1629435660000|2021-08-20 05:01:00|14920.7|14918.7|14920.1|14918.1|14920.9|14918.9|14919.6|14917.6|17
1629435670000|2021-08-20 05:01:10|14920|14918|14918.9|14916.9|14920.1|14918.1|14918.9|14916.9|11
1629435680000|2021-08-20 05:01:20|14919.2|14917.2|14918|14916|14919.2|14917.2|14917.6|14915.6|18
1629435690000|2021-08-20 05:01:30|14918.2|14916.2|14916.9|14914.9|14918.5|14916.5|14916.6|14914.6|16
1629435700000|2021-08-20 05:01:40|14917|14915|14917.5|14915.5|14917.5|14915.5|14917|14915|2
1629435710000|2021-08-20 05:01:50|14917.9|14915.9|14917.2|14915.2|14918.1|14916.1|14917|14915|12
1629435720000|2021-08-20 05:02:00|14917.1|14915.1|14917.9|14915.9|14917.9|14915.9|14916.9|14914.9|14
1629435730000|2021-08-20 05:02:10|14918|14916|14918.6|14916.6|14918.6|14916.6|14917.4|14915.4|7
1629435740000|2021-08-20 05:02:20|14918.5|14916.5|14918.4|14916.4|14918.6|14916.6|14917.9|14915.9|10
1629435750000|2021-08-20 05:02:30|14918.2|14916.2|14917.6|14915.6|14918.2|14916.2|14917.5|14915.5|0
1629435760000|2021-08-20 05:02:40|14917.7|14915.7|14917.4|14915.4|14918.1|14916.1|14917.4|14915.4|5
1629435770000|2021-08-20 05:02:50|14917.2|14915.2|14915.5|14913.5|14917.2|14915.2|14915.5|14913.5|39
1629435780000|2021-08-20 05:03:00|14915.4|14913.4|14914|14912|14915.4|14913.4|14913.4|14911.4|61
1629435790000|2021-08-20 05:03:10|14914.1|14912.1|14915.1|14913.1|14915.4|14913.4|14913.9|14911.9|20
1629435800000|2021-08-20 05:03:20|14915.2|14913.2|14916.2|14914.2|14916.4|14914.4|14914.6|14912.6|9
1629435810000|2021-08-20 05:03:30|14916.4|14914.4|14916.5|14914.5|14916.6|14914.6|14916.1|14914.1|6
1629435820000|2021-08-20 05:03:40|14916.4|14914.4|14914.9|14912.9|14916.4|14914.4|14914.4|14912.4|6
1629435830000|2021-08-20 05:03:50|14915|14913|14914|14912|14915|14913|14913.6|14911.6|2
1629435840000|2021-08-20 05:04:00|14914.1|14912.1|14913.4|14911.4|14914.1|14912.1|14912.6|14910.6|33
1629435850000|2021-08-20 05:04:10|14913.5|14911.5|14913.4|14911.4|14913.5|14911.5|14912.6|14910.6|15
1629435860000|2021-08-20 05:04:20|14913.5|14911.5|14912.1|14910.1|14913.6|14911.6|14912.1|14910.1|17
1629435870000|2021-08-20 05:04:30|14912.2|14910.2|14912.1|14910.1|14912.2|14910.2|14911.1|14909.1|41
1629435880000|2021-08-20 05:04:40|14912|14910|14911.6|14909.6|14912.2|14910.2|14911.2|14909.2|11
1629435890000|2021-08-20 05:04:50|14911.5|14909.5|14907.6|14905.6|14911.5|14909.5|14907.4|14905.4|75
1629435900000|2021-08-20 05:05:00|14907.5|14905.5|14905.9|14903.9|14907.7|14905.7|14905.6|14903.6|39
1629435910000|2021-08-20 05:05:10|14905.2|14903.2|14905.9|14903.9|14905.9|14903.9|14905.1|14903.1|42
1629435920000|2021-08-20 05:05:20|14906.2|14904.2|14906.6|14904.6|14906.6|14904.6|14905.6|14903.6|15
1629435930000|2021-08-20 05:05:30|14906.7|14904.7|14906.5|14904.5|14907.6|14905.6|14906.4|14904.4|15
1629435940000|2021-08-20 05:05:40|14906.6|14904.6|14904.7|14902.7|14906.6|14904.6|14904.2|14902.2|27
1629435950000|2021-08-20 05:05:50|14904.6|14902.6|14903.9|14901.9|14905|14903|14903.9|14901.9|25
1629435960000|2021-08-20 05:06:00|14903.7|14901.7|14899.6|14897.6|14903.9|14901.9|14898.9|14896.9|104
1629435970000|2021-08-20 05:06:10|14899.4|14897.4|14899.4|14897.4|14899.9|14897.9|14898.5|14896.5|44
1629435980000|2021-08-20 05:06:20|14899|14897|14901.5|14899.5|14901.5|14899.5|14897.9|14895.9|58
1629435990000|2021-08-20 05:06:30|14901.2|14899.2|14901.5|14899.5|14901.5|14899.5|14900.5|14898.5|32
1629436000000|2021-08-20 05:06:40|14901.4|14899.4|14902.2|14900.2|14902.2|14900.2|14901.1|14899.1|17
1629436010000|2021-08-20 05:06:50|14902.1|14900.1|14904.7|14902.7|14904.7|14902.7|14902|14900|23
1629436020000|2021-08-20 05:07:00|14904.6|14902.6|14906.5|14904.5|14908.4|14906.4|14904.6|14902.6|143
1629436030000|2021-08-20 05:07:10|14906.7|14904.7|14908.6|14906.6|14908.6|14906.6|14906.7|14904.7|26
1629436040000|2021-08-20 05:07:20|14908.9|14906.9|14908.7|14906.7|14910.1|14908.1|14908.4|14906.4|31
1629436050000|2021-08-20 05:07:30|14909.4|14907.4|14909.5|14907.5|14909.6|14907.6|14908|14906|33
1629436060000|2021-08-20 05:07:40|14909.6|14907.6|14909.4|14907.4|14910.6|14908.6|14909.2|14907.2|27
1629436070000|2021-08-20 05:07:50|14909.2|14907.2|14908.5|14906.5|14909.7|14907.7|14908|14906|11
1629436080000|2021-08-20 05:08:00|14908.6|14906.6|14909.2|14907.2|14909.2|14907.2|14907.6|14905.6|14
1629436090000|2021-08-20 05:08:10|14909.1|14907.1|14908.6|14906.6|14909.5|14907.5|14908.2|14906.2|10
1629436100000|2021-08-20 05:08:20|14908.7|14906.7|14909.6|14907.6|14909.7|14907.7|14908.4|14906.4|9
1629436110000|2021-08-20 05:08:30|14909.5|14907.5|14910|14908|14910|14908|14909.1|14907.1|3
1629436120000|2021-08-20 05:08:40|14909.9|14907.9|14910.9|14908.9|14910.9|14908.9|14909.2|14907.2|12
1629436130000|2021-08-20 05:08:50|14910.7|14908.7|14911.9|14909.9|14911.9|14909.9|14910.7|14908.7|12
1629436140000|2021-08-20 05:09:00|14912.2|14910.2|14914.2|14912.2|14914.6|14912.6|14912.2|14910.2|35
1629436150000|2021-08-20 05:09:10|14914.1|14912.1|14914.6|14912.6|14914.7|14912.7|14913.7|14911.7|27
1629436160000|2021-08-20 05:09:20|14914.5|14912.5|14914.4|14912.4|14914.9|14912.9|14914.1|14912.1|16
1629436170000|2021-08-20 05:09:30|14914.2|14912.2|14913.5|14911.5|14914.5|14912.5|14913.4|14911.4|7
1629436180000|2021-08-20 05:09:40|14913.6|14911.6|14913.5|14911.5|14914.2|14912.2|14913.5|14911.5|5
1629436190000|2021-08-20 05:09:50|14913.6|14911.6|14914.4|14912.4|14914.5|14912.5|14913.4|14911.4|3
1629436200000|2021-08-20 05:10:00|14914.2|14912.2|14913.9|14911.9|14914.4|14912.4|14913.6|14911.6|13
1629436210000|2021-08-20 05:10:10|14914.2|14912.2|14913.5|14911.5|14914.5|14912.5|14913.4|14911.4|6
1629436220000|2021-08-20 05:10:20|14913.6|14911.6|14914.6|14912.6|14914.9|14912.9|14913.4|14911.4|11
1629436230000|2021-08-20 05:10:30|14914.5|14912.5|14916.1|14914.1|14916.2|14914.2|14914.5|14912.5|34
1629436240000|2021-08-20 05:10:40|14916.5|14914.5|14917|14915|14917.2|14915.2|14916.4|14914.4|11
1629436250000|2021-08-20 05:10:50|14916.9|14914.9|14918.1|14916.1|14918.1|14916.1|14916.9|14914.9|15
1629436260000|2021-08-20 05:11:00|14917.9|14915.9|14918.9|14916.9|14918.9|14916.9|14917.9|14915.9|18
1629436270000|2021-08-20 05:11:10|14918.6|14916.6|14917.6|14915.6|14919|14917|14917.6|14915.6|8
1629436280000|2021-08-20 05:11:20|14917.5|14915.5|14918.6|14916.6|14918.9|14916.9|14917|14915|74
1629436290000|2021-08-20 05:11:30|14918.5|14916.5|14918.9|14916.9|14919.1|14917.1|14917.6|14915.6|17
1629436300000|2021-08-20 05:11:40|14918.7|14916.7|14919.5|14917.5|14919.5|14917.5|14918.2|14916.2|10
1629436310000|2021-08-20 05:11:50|14919.4|14917.4|14917.7|14915.7|14919.6|14917.6|14917.7|14915.7|4
1629436320000|2021-08-20 05:12:00|14917.9|14915.9|14919.1|14917.1|14919.6|14917.6|14917.9|14915.9|11
1629436330000|2021-08-20 05:12:10|14919.4|14917.4|14918.7|14916.7|14919.7|14917.7|14918.7|14916.7|7
1629436340000|2021-08-20 05:12:20|14918.6|14916.6|14917.9|14915.9|14918.7|14916.7|14917.5|14915.5|8
1629436350000|2021-08-20 05:12:30|14918|14916|14918|14916|14918.6|14916.6|14917.7|14915.7|3
1629436360000|2021-08-20 05:12:40|14917.7|14915.7|14916.1|14914.1|14917.7|14915.7|14915.9|14913.9|28
1629436370000|2021-08-20 05:12:50|14916|14914|14915.9|14913.9|14916.4|14914.4|14915.6|14913.6|9
1629436380000|2021-08-20 05:13:00|14916|14914|14916.1|14914.1|14916.5|14914.5|14915|14913|18
1629436390000|2021-08-20 05:13:10|14916|14914|14915.5|14913.5|14916|14914|14915.4|14913.4|5
1629436400000|2021-08-20 05:13:20|14915.9|14913.9|14915.4|14913.4|14916.9|14914.9|14915.4|14913.4|11
1629436410000|2021-08-20 05:13:30|14914.9|14912.9|14915.4|14913.4|14915.5|14913.5|14914.5|14912.5|13
1629436420000|2021-08-20 05:13:40|14914.9|14912.9|14915.1|14913.1|14915.5|14913.5|14914.4|14912.4|5
1629436430000|2021-08-20 05:13:50|14915.2|14913.2|14915.5|14913.5|14915.7|14913.7|14914.7|14912.7|1
1629436440000|2021-08-20 05:14:00|14915.4|14913.4|14914|14912|14915.4|14913.4|14913.1|14911.1|28
1629436450000|2021-08-20 05:14:10|14914.1|14912.1|14913.4|14911.4|14914.4|14912.4|14913.1|14911.1|6
1629436460000|2021-08-20 05:14:20|14913.5|14911.5|14915.5|14913.5|14915.6|14913.6|14913.4|14911.4|14
1629436470000|2021-08-20 05:14:30|14915.4|14913.4|14913.6|14911.6|14915.4|14913.4|14913.1|14911.1|13
1629436480000|2021-08-20 05:14:40|14913.5|14911.5|14913.9|14911.9|14914.5|14912.5|14913.1|14911.1|6
1629436490000|2021-08-20 05:14:50|14914|14912|14913.2|14911.2|14914|14912|14912.9|14910.9|8
1629436500000|2021-08-20 05:15:00|14913.1|14911.1|14911.1|14909.1|14913.1|14911.1|14911|14909|40
1629436510000|2021-08-20 05:15:10|14911|14909|14912.2|14910.2|14912.4|14910.4|14910.9|14908.9|26
1629436520000|2021-08-20 05:15:20|14912.5|14910.5|14911.6|14909.6|14912.5|14910.5|14911.6|14909.6|19
1629436530000|2021-08-20 05:15:30|14911.7|14909.7|14910.9|14908.9|14911.9|14909.9|14910.9|14908.9|20
1629436540000|2021-08-20 05:15:40|14910.7|14908.7|14908.6|14906.6|14910.9|14908.9|14908.1|14906.1|37
1629436550000|2021-08-20 05:15:50|14908.7|14906.7|14907|14905|14908.9|14906.9|14906.7|14904.7|34
1629436560000|2021-08-20 05:16:00|14906.7|14904.7|14909|14907|14909|14907|14906.1|14904.1|32
1629436570000|2021-08-20 05:16:10|14908.9|14906.9|14907.7|14905.7|14908.9|14906.9|14907.6|14905.6|9
1629436580000|2021-08-20 05:16:20|14907.9|14905.9|14907.7|14905.7|14909|14907|14907.7|14905.7|6
1629436590000|2021-08-20 05:16:30|14907.9|14905.9|14908.1|14906.1|14908.7|14906.7|14907.9|14905.9|7
1629436600000|2021-08-20 05:16:40|14907.7|14905.7|14908|14906|14909.1|14907.1|14907.7|14905.7|13
1629436610000|2021-08-20 05:16:50|14907.9|14905.9|14909.1|14907.1|14909.2|14907.2|14907.7|14905.7|8
1629436620000|2021-08-20 05:17:00|14908.7|14906.7|14908.9|14906.9|14909.1|14907.1|14907.6|14905.6|17
1629436630000|2021-08-20 05:17:10|14909|14907|14908.9|14906.9|14909.9|14907.9|14908.5|14906.5|11
1629436640000|2021-08-20 05:17:20|14909|14907|14908.7|14906.7|14909.1|14907.1|14907.7|14905.7|8
1629436650000|2021-08-20 05:17:30|14908.6|14906.6|14909.9|14907.9|14910.1|14908.1|14908.5|14906.5|6
1629436660000|2021-08-20 05:17:40|14909.7|14907.7|14910|14908|14910.6|14908.6|14909.2|14907.2|6
1629436670000|2021-08-20 05:17:50|14909.9|14907.9|14907.5|14905.5|14909.9|14907.9|14907.1|14905.1|4
1629436680000|2021-08-20 05:18:00|14907.6|14905.6|14906.7|14904.7|14908.4|14906.4|14906.2|14904.2|22
1629436690000|2021-08-20 05:18:10|14906.6|14904.6|14907.5|14905.5|14907.7|14905.7|14906.5|14904.5|4
1629436700000|2021-08-20 05:18:20|14907.4|14905.4|14908.7|14906.7|14908.7|14906.7|14907.2|14905.2|17
1629436710000|2021-08-20 05:18:30|14908.6|14906.6|14907.9|14905.9|14908.6|14906.6|14907|14905|8
1629436720000|2021-08-20 05:18:40|14908|14906|14907.7|14905.7|14908.6|14906.6|14907.5|14905.5|4
1629436730000|2021-08-20 05:18:50|14907.6|14905.6|14907.7|14905.7|14908.4|14906.4|14907.4|14905.4|2
1629436740000|2021-08-20 05:19:00|14907.6|14905.6|14906.5|14904.5|14907.6|14905.6|14906.2|14904.2|7
1629436750000|2021-08-20 05:19:10|14906.6|14904.6|14905.4|14903.4|14907.2|14905.2|14905.2|14903.2|24
1629436760000|2021-08-20 05:19:20|14905.5|14903.5|14905.9|14903.9|14905.9|14903.9|14905.2|14903.2|6
1629436770000|2021-08-20 05:19:30|14905.7|14903.7|14904.9|14902.9|14905.9|14903.9|14904.5|14902.5|7
1629436780000|2021-08-20 05:19:40|14905|14903|14905.6|14903.6|14905.7|14903.7|14905|14903|15
1629436790000|2021-08-20 05:19:50|14905.7|14903.7|14904.7|14902.7|14906.5|14904.5|14904.6|14902.6|12
1629436800000|2021-08-20 05:20:00|14904.6|14902.6|14905.4|14903.4|14905.5|14903.5|14904.4|14902.4|7
1629436810000|2021-08-20 05:20:10|14905.2|14903.2|14906.2|14904.2|14906.5|14904.5|14905.2|14903.2|10
1629436820000|2021-08-20 05:20:20|14906.1|14904.1|14906.6|14904.6|14906.6|14904.6|14905.4|14903.4|19
1629436830000|2021-08-20 05:20:30|14906.5|14904.5|14906.5|14904.5|14907.5|14905.5|14906.2|14904.2|33
1629436840000|2021-08-20 05:20:40|14906.4|14904.4|14904.4|14902.4|14906.7|14904.7|14904.2|14902.2|35
1629436850000|2021-08-20 05:20:50|14904.5|14902.5|14905.2|14903.2|14905.4|14903.4|14904.4|14902.4|29
1629436860000|2021-08-20 05:21:00|14905.1|14903.1|14903.9|14901.9|14905.5|14903.5|14903.9|14901.9|12
1629436870000|2021-08-20 05:21:10|14904.1|14902.1|14904|14902|14904.2|14902.2|14903.6|14901.6|1
1629436880000|2021-08-20 05:21:20|14904.1|14902.1|14905|14903|14905.4|14903.4|14904.1|14902.1|4
1629436890000|2021-08-20 05:21:30|14904.9|14902.9|14903.7|14901.7|14904.9|14902.9|14903.5|14901.5|7
1629436900000|2021-08-20 05:21:40|14903.6|14901.6|14903.1|14901.1|14903.9|14901.9|14903.1|14901.1|7
1629436910000|2021-08-20 05:21:50|14903.2|14901.2|14906.2|14904.2|14906.2|14904.2|14903.2|14901.2|18
1629436920000|2021-08-20 05:22:00|14906.4|14904.4|14906.4|14904.4|14907|14905|14905.7|14903.7|12
1629436930000|2021-08-20 05:22:10|14906.1|14904.1|14906.6|14904.6|14906.6|14904.6|14905.2|14903.2|23
1629436940000|2021-08-20 05:22:20|14906.5|14904.5|14905.7|14903.7|14906.6|14904.6|14905.5|14903.5|7
1629436950000|2021-08-20 05:22:30|14905.9|14903.9|14905.7|14903.7|14906.2|14904.2|14905.7|14903.7|4
1629436960000|2021-08-20 05:22:40|14905.9|14903.9|14906.5|14904.5|14906.5|14904.5|14905.7|14903.7|1
1629436970000|2021-08-20 05:22:50|14906.4|14904.4|14906.5|14904.5|14906.7|14904.7|14906.1|14904.1|3
1629436980000|2021-08-20 05:23:00|14906.4|14904.4|14906.6|14904.6|14906.7|14904.7|14906.1|14904.1|3
1629436990000|2021-08-20 05:23:10|14906.5|14904.5|14906.1|14904.1|14906.6|14904.6|14906|14904|5
1629437000000|2021-08-20 05:23:20|14906.2|14904.2|14905.5|14903.5|14906.4|14904.4|14905.4|14903.4|5
1629437010000|2021-08-20 05:23:30|14905.4|14903.4|14905.4|14903.4|14905.9|14903.9|14904.7|14902.7|12
1629437020000|2021-08-20 05:23:40|14905.2|14903.2|14905.6|14903.6|14905.9|14903.9|14905.2|14903.2|4
1629437030000|2021-08-20 05:23:50|14905.7|14903.7|14904.4|14902.4|14905.9|14903.9|14904.4|14902.4|8
1629437040000|2021-08-20 05:24:00|14904.2|14902.2|14905.2|14903.2|14905.2|14903.2|14904.2|14902.2|8
1629437050000|2021-08-20 05:24:10|14905.4|14903.4|14906.5|14904.5|14906.5|14904.5|14905|14903|5
1629437060000|2021-08-20 05:24:20|14906.6|14904.6|14906.7|14904.7|14907.2|14905.2|14906.5|14904.5|12
1629437070000|2021-08-20 05:24:30|14906.9|14904.9|14906.4|14904.4|14907.1|14905.1|14905.9|14903.9|6
1629437080000|2021-08-20 05:24:40|14906.2|14904.2|14908.2|14906.2|14908.2|14906.2|14906.2|14904.2|5
1629437090000|2021-08-20 05:24:50|14908.4|14906.4|14907.9|14905.9|14908.5|14906.5|14907.9|14905.9|5
1629437100000|2021-08-20 05:25:00|14907.7|14905.7|14905.4|14903.4|14907.7|14905.7|14905.4|14903.4|14
1629437110000|2021-08-20 05:25:10|14905.2|14903.2|14904.7|14902.7|14905.4|14903.4|14904.7|14902.7|5
1629437120000|2021-08-20 05:25:20|14905|14903|14905.9|14903.9|14906.6|14904.6|14905|14903|10
1629437130000|2021-08-20 05:25:30|14906|14904|14906.7|14904.7|14906.9|14904.9|14905.6|14903.6|3
1629437140000|2021-08-20 05:25:40|14906.9|14904.9|14907.6|14905.6|14908|14906|14906.5|14904.5|6
1629437150000|2021-08-20 05:25:50|14907.5|14905.5|14907.5|14905.5|14907.6|14905.6|14906.5|14904.5|2
1629437160000|2021-08-20 05:26:00|14907.7|14905.7|14905.9|14903.9|14907.7|14905.7|14905.7|14903.7|8
1629437170000|2021-08-20 05:26:10|14905.7|14903.7|14905.6|14903.6|14905.7|14903.7|14905.4|14903.4|5
1629437180000|2021-08-20 05:26:20|14905.7|14903.7|14905.1|14903.1|14905.9|14903.9|14904.6|14902.6|12
1629437190000|2021-08-20 05:26:30|14905|14903|14904.7|14902.7|14905|14903|14904.5|14902.5|2
1629437200000|2021-08-20 05:26:40|14904.9|14902.9|14904.5|14902.5|14904.9|14902.9|14904.1|14902.1|7
1629437210000|2021-08-20 05:26:50|14904.4|14902.4|14905.7|14903.7|14905.7|14903.7|14903.6|14901.6|11
1629437220000|2021-08-20 05:27:00|14905.9|14903.9|14902.7|14900.7|14905.9|14903.9|14902.7|14900.7|27
1629437230000|2021-08-20 05:27:10|14902.5|14900.5|14902.1|14900.1|14902.9|14900.9|14901.1|14899.1|44
1629437240000|2021-08-20 05:27:20|14902|14900|14902.2|14900.2|14903.1|14901.1|14901.6|14899.6|18
1629437250000|2021-08-20 05:27:30|14902.4|14900.4|14904.2|14902.2|14904.5|14902.5|14901.9|14899.9|12
1629437260000|2021-08-20 05:27:40|14904.4|14902.4|14904.1|14902.1|14905.5|14903.5|14904.1|14902.1|11
1629437270000|2021-08-20 05:27:50|14904|14902|14902.4|14900.4|14904.2|14902.2|14901.9|14899.9|16
1629437280000|2021-08-20 05:28:00|14902.5|14900.5|14901.1|14899.1|14903.5|14901.5|14901.1|14899.1|26
1629437290000|2021-08-20 05:28:10|14900.1|14898.1|14900.1|14898.1|14900.2|14898.2|14899.4|14897.4|28
1629437300000|2021-08-20 05:28:20|14900|14898|14899.4|14897.4|14900.9|14898.9|14899.4|14897.4|12
1629437310000|2021-08-20 05:28:30|14898.9|14896.9|14899.9|14897.9|14900.2|14898.2|14898.6|14896.6|43
1629437320000|2021-08-20 05:28:40|14899.7|14897.7|14898.5|14896.5|14899.9|14897.9|14898.5|14896.5|8
1629437330000|2021-08-20 05:28:50|14898.4|14896.4|14898.1|14896.1|14898.6|14896.6|14897.4|14895.4|22
1629437340000|2021-08-20 05:29:00|14898|14896|14897.4|14895.4|14898.6|14896.6|14897.4|14895.4|9
1629437350000|2021-08-20 05:29:10|14896.6|14894.6|14896|14894|14896.6|14894.6|14895.4|14893.4|68
1629437360000|2021-08-20 05:29:20|14895.9|14893.9|14897.9|14895.9|14898|14896|14895.9|14893.9|17
1629437370000|2021-08-20 05:29:30|14897.7|14895.7|14899.7|14897.7|14899.7|14897.7|14897.6|14895.6|26
1629437380000|2021-08-20 05:29:40|14900|14898|14898.9|14896.9|14900.4|14898.4|14898.7|14896.7|14
1629437390000|2021-08-20 05:29:50|14898.7|14896.7|14898.5|14896.5|14899|14897|14898.1|14896.1|16
1629437400000|2021-08-20 05:30:00|14898.6|14896.6|14898.6|14896.6|14898.9|14896.9|14898|14896|24
1629437410000|2021-08-20 05:30:10|14898.5|14896.5|14901|14899|14902.1|14900.1|14898.5|14896.5|25
1629437420000|2021-08-20 05:30:20|14901.1|14899.1|14900.9|14898.9|14902.2|14900.2|14900|14898|16
1629437430000|2021-08-20 05:30:30|14900.7|14898.7|14903.2|14901.2|14903.2|14901.2|14900.7|14898.7|11
1629437440000|2021-08-20 05:30:40|14903.1|14901.1|14903.2|14901.2|14903.5|14901.5|14902.2|14900.2|6
1629437450000|2021-08-20 05:30:50|14903.1|14901.1|14904.1|14902.1|14904.1|14902.1|14902.5|14900.5|13
1629437460000|2021-08-20 05:31:00|14903.9|14901.9|14903.2|14901.2|14903.9|14901.9|14903|14901|14
1629437470000|2021-08-20 05:31:10|14903.1|14901.1|14902|14900|14903.4|14901.4|14902|14900|19
1629437480000|2021-08-20 05:31:20|14901.5|14899.5|14901.2|14899.2|14902|14900|14901.1|14899.1|8
1629437490000|2021-08-20 05:31:30|14901.4|14899.4|14900.1|14898.1|14901.5|14899.5|14899.7|14897.7|14
1629437500000|2021-08-20 05:31:40|14900.2|14898.2|14901.5|14899.5|14901.5|14899.5|14899.9|14897.9|7
1629437510000|2021-08-20 05:31:50|14901.7|14899.7|14902|14900|14902.7|14900.7|14901.7|14899.7|7
1629437520000|2021-08-20 05:32:00|14901.9|14899.9|14902.5|14900.5|14903.1|14901.1|14901.9|14899.9|7
1629437530000|2021-08-20 05:32:10|14902.6|14900.6|14903.5|14901.5|14903.5|14901.5|14902.2|14900.2|4
1629437540000|2021-08-20 05:32:20|14903.6|14901.6|14905|14903|14905|14903|14903.4|14901.4|14
1629437550000|2021-08-20 05:32:30|14904.9|14902.9|14904.4|14902.4|14905.4|14903.4|14904.2|14902.2|8
1629437560000|2021-08-20 05:32:40|14904.2|14902.2|14903.2|14901.2|14904.2|14902.2|14902.6|14900.6|13
1629437570000|2021-08-20 05:32:50|14903.1|14901.1|14904.5|14902.5|14904.5|14902.5|14903.1|14901.1|7
1629437580000|2021-08-20 05:33:00|14904.6|14902.6|14903.2|14901.2|14904.7|14902.7|14902.6|14900.6|7
1629437590000|2021-08-20 05:33:10|14903.4|14901.4|14904.1|14902.1|14904.2|14902.2|14903|14901|7
1629437600000|2021-08-20 05:33:20|14904.2|14902.2|14904.4|14902.4|14904.4|14902.4|14903.2|14901.2|7
1629437610000|2021-08-20 05:33:30|14904.5|14902.5|14903.5|14901.5|14904.5|14902.5|14903.2|14901.2|8
1629437620000|2021-08-20 05:33:40|14903.4|14901.4|14902.7|14900.7|14903.4|14901.4|14902.6|14900.6|9
1629437630000|2021-08-20 05:33:50|14902.9|14900.9|14900.7|14898.7|14902.9|14900.9|14900.4|14898.4|10
1629437640000|2021-08-20 05:34:00|14900.6|14898.6|14900.2|14898.2|14901|14899|14900.1|14898.1|6
1629437650000|2021-08-20 05:34:10|14900.5|14898.5|14901.7|14899.7|14901.7|14899.7|14900.1|14898.1|5
1629437660000|2021-08-20 05:34:20|14901.9|14899.9|14902|14900|14903|14901|14901.7|14899.7|12
1629437670000|2021-08-20 05:34:30|14901.9|14899.9|14902.9|14900.9|14903.1|14901.1|14901.9|14899.9|9
1629437680000|2021-08-20 05:34:40|14902.7|14900.7|14902|14900|14902.7|14900.7|14901.1|14899.1|6
1629437690000|2021-08-20 05:34:50|14902.2|14900.2|14901.9|14899.9|14902.2|14900.2|14901.7|14899.7|1
1629437700000|2021-08-20 05:35:00|14902|14900|14901.2|14899.2|14902.2|14900.2|14900.7|14898.7|7
1629437710000|2021-08-20 05:35:10|14901.4|14899.4|14902.4|14900.4|14902.4|14900.4|14901.2|14899.2|4
1629437720000|2021-08-20 05:35:20|14902.5|14900.5|14902.4|14900.4|14903.2|14901.2|14902.2|14900.2|8
1629437730000|2021-08-20 05:35:30|14902.5|14900.5|14902.6|14900.6|14903.1|14901.1|14902.1|14900.1|1
1629437740000|2021-08-20 05:35:40|14902.5|14900.5|14901.2|14899.2|14903.1|14901.1|14901|14899|5
1629437750000|2021-08-20 05:35:50|14901.1|14899.1|14900.2|14898.2|14901.4|14899.4|14900.1|14898.1|4
1629437760000|2021-08-20 05:36:00|14900.4|14898.4|14900.2|14898.2|14900.5|14898.5|14900.1|14898.1|4
1629437770000|2021-08-20 05:36:10|14900.4|14898.4|14898.7|14896.7|14900.4|14898.4|14898.7|14896.7|3
1629437780000|2021-08-20 05:36:20|14898.9|14896.9|14900.4|14898.4|14901|14899|14898.9|14896.9|28
1629437790000|2021-08-20 05:36:30|14900.5|14898.5|14899.6|14897.6|14901.1|14899.1|14899.5|14897.5|5
1629437800000|2021-08-20 05:36:40|14899.7|14897.7|14901.6|14899.6|14901.6|14899.6|14899.2|14897.2|6
1629437810000|2021-08-20 05:36:50|14901.5|14899.5|14901.4|14899.4|14901.5|14899.5|14900.1|14898.1|4
1629437820000|2021-08-20 05:37:00|14901.7|14899.7|14901.2|14899.2|14901.9|14899.9|14901|14899|8
1629437830000|2021-08-20 05:37:10|14901.4|14899.4|14903.1|14901.1|14903.4|14901.4|14901.4|14899.4|14
1629437840000|2021-08-20 05:37:20|14903.2|14901.2|14904.1|14902.1|14904.1|14902.1|14903.2|14901.2|6
1629437850000|2021-08-20 05:37:30|14904|14902|14903.6|14901.6|14904|14902|14902.1|14900.1|20
1629437860000|2021-08-20 05:37:40|14904|14902|14904|14902|14904.1|14902.1|14903.5|14901.5|4
1629437870000|2021-08-20 05:37:50|14903.9|14901.9|14906.4|14904.4|14906.7|14904.7|14903.5|14901.5|39
1629437880000|2021-08-20 05:38:00|14906.6|14904.6|14906.7|14904.7|14907.7|14905.7|14906.5|14904.5|33
1629437890000|2021-08-20 05:38:10|14906.9|14904.9|14907.1|14905.1|14907.5|14905.5|14906.9|14904.9|8
1629437900000|2021-08-20 05:38:20|14907.2|14905.2|14908.4|14906.4|14909.5|14907.5|14907.2|14905.2|55
1629437910000|2021-08-20 05:38:30|14908.1|14906.1|14907.4|14905.4|14908.4|14906.4|14907.4|14905.4|14
1629437920000|2021-08-20 05:38:40|14907.2|14905.2|14906.4|14904.4|14907.4|14905.4|14906.4|14904.4|17
1629437930000|2021-08-20 05:38:50|14906.2|14904.2|14905.6|14903.6|14906.2|14904.2|14905|14903|14
1629437940000|2021-08-20 05:39:00|14905.5|14903.5|14906.1|14904.1|14906.6|14904.6|14905.5|14903.5|8
1629437950000|2021-08-20 05:39:10|14906.2|14904.2|14906.6|14904.6|14907|14905|14906|14904|5
1629437960000|2021-08-20 05:39:20|14906.5|14904.5|14907.1|14905.1|14907.2|14905.2|14906.5|14904.5|14
1629437970000|2021-08-20 05:39:30|14907.2|14905.2|14905.9|14903.9|14907.2|14905.2|14905.9|14903.9|5
1629437980000|2021-08-20 05:39:40|14905.7|14903.7|14906.6|14904.6|14906.6|14904.6|14904.7|14902.7|8
1629437990000|2021-08-20 05:39:50|14906.5|14904.5|14907|14905|14907.1|14905.1|14906.4|14904.4|6
1629438000000|2021-08-20 05:40:00|14906.9|14904.9|14907.6|14905.6|14907.9|14905.9|14906.5|14904.5|6
1629438010000|2021-08-20 05:40:10|14907.9|14905.9|14907.9|14905.9|14908.4|14906.4|14907.6|14905.6|8
1629438020000|2021-08-20 05:40:20|14908|14906|14907.2|14905.2|14908.1|14906.1|14907.1|14905.1|10
1629438030000|2021-08-20 05:40:30|14907.1|14905.1|14906.5|14904.5|14907.7|14905.7|14906.1|14904.1|9
1629438040000|2021-08-20 05:40:40|14906.7|14904.7|14906.5|14904.5|14907.6|14905.6|14906.4|14904.4|4
1629438050000|2021-08-20 05:40:50|14906.4|14904.4|14905.5|14903.5|14906.7|14904.7|14905.5|14903.5|4
1629438060000|2021-08-20 05:41:00|14905.7|14903.7|14905.2|14903.2|14905.9|14903.9|14904.6|14902.6|14
1629438070000|2021-08-20 05:41:10|14905.1|14903.1|14903.7|14901.7|14905.2|14903.2|14903.7|14901.7|19
1629438080000|2021-08-20 05:41:20|14903.4|14901.4|14903.2|14901.2|14903.9|14901.9|14901.9|14899.9|24
1629438090000|2021-08-20 05:41:30|14903.4|14901.4|14903.7|14901.7|14904|14902|14903.2|14901.2|8
1629438100000|2021-08-20 05:41:40|14903.9|14901.9|14903.2|14901.2|14903.9|14901.9|14902.7|14900.7|1
1629438110000|2021-08-20 05:41:50|14903.1|14901.1|14904|14902|14905|14903|14903.1|14901.1|13
1629438120000|2021-08-20 05:42:00|14903.9|14901.9|14904.9|14902.9|14905|14903|14903.1|14901.1|11
1629438130000|2021-08-20 05:42:10|14904.7|14902.7|14903.6|14901.6|14905|14903|14903.4|14901.4|10
1629438140000|2021-08-20 05:42:20|14903.5|14901.5|14903.6|14901.6|14904.5|14902.5|14903.5|14901.5|3
1629438150000|2021-08-20 05:42:30|14903.5|14901.5|14903|14901|14904|14902|14903|14901|0
1629438160000|2021-08-20 05:42:40|14902.9|14900.9|14902.9|14900.9|14903.2|14901.2|14902.9|14900.9|1
1629438170000|2021-08-20 05:42:50|14903.1|14901.1|14901.4|14899.4|14903.2|14901.2|14901.1|14899.1|10
1629438180000|2021-08-20 05:43:00|14901.2|14899.2|14900.9|14898.9|14901.4|14899.4|14900.1|14898.1|25
1629438190000|2021-08-20 05:43:10|14901|14899|14900.5|14898.5|14901.4|14899.4|14900.5|14898.5|6
1629438200000|2021-08-20 05:43:20|14900.4|14898.4|14901.4|14899.4|14902.1|14900.1|14900.4|14898.4|9
1629438210000|2021-08-20 05:43:30|14901|14899|14898.9|14896.9|14901.2|14899.2|14898.7|14896.7|19
1629438220000|2021-08-20 05:43:40|14898.7|14896.7|14899.2|14897.2|14899.2|14897.2|14898.6|14896.6|28
1629438230000|2021-08-20 05:43:50|14899.4|14897.4|14899|14897|14899.4|14897.4|14897.9|14895.9|25
1629438240000|2021-08-20 05:44:00|14898.9|14896.9|14898.5|14896.5|14899.2|14897.2|14898|14896|14
1629438250000|2021-08-20 05:44:10|14898.4|14896.4|14897.9|14895.9|14898.6|14896.6|14897.4|14895.4|14
1629438260000|2021-08-20 05:44:20|14898|14896|14899.7|14897.7|14899.7|14897.7|14897|14895|29
1629438270000|2021-08-20 05:44:30|14899.9|14897.9|14900.1|14898.1|14900.2|14898.2|14899.1|14897.1|11
1629438280000|2021-08-20 05:44:40|14900.2|14898.2|14899.1|14897.1|14900.2|14898.2|14898.4|14896.4|18
1629438290000|2021-08-20 05:44:50|14899.2|14897.2|14898.4|14896.4|14899.2|14897.2|14897.6|14895.6|8
1629438300000|2021-08-20 05:45:00|14897.5|14895.5|14899.2|14897.2|14900.6|14898.6|14897.2|14895.2|71
1629438310000|2021-08-20 05:45:10|14899.4|14897.4|14899.5|14897.5|14899.7|14897.7|14898.5|14896.5|7
1629438320000|2021-08-20 05:45:20|14899.6|14897.6|14902.9|14900.9|14902.9|14900.9|14899.6|14897.6|15
1629438330000|2021-08-20 05:45:30|14902.7|14900.7|14904.7|14902.7|14904.7|14902.7|14902.5|14900.5|14
1629438340000|2021-08-20 05:45:40|14904.9|14902.9|14904.7|14902.7|14905.1|14903.1|14903.7|14901.7|7
1629438350000|2021-08-20 05:45:50|14904.2|14902.2|14903.4|14901.4|14904.2|14902.2|14903.4|14901.4|5
1629438360000|2021-08-20 05:46:00|14903.2|14901.2|14903.5|14901.5|14903.9|14901.9|14903.1|14901.1|6
1629438370000|2021-08-20 05:46:10|14903.4|14901.4|14904.1|14902.1|14904.2|14902.2|14903.2|14901.2|7
1629438380000|2021-08-20 05:46:20|14904|14902|14903.4|14901.4|14904.4|14902.4|14903.4|14901.4|6
1629438390000|2021-08-20 05:46:30|14903.1|14901.1|14903.7|14901.7|14903.9|14901.9|14903|14901|5
1629438400000|2021-08-20 05:46:40|14903.9|14901.9|14905.1|14903.1|14905.2|14903.2|14903.7|14901.7|9
1629438410000|2021-08-20 05:46:50|14904.9|14902.9|14903.5|14901.5|14904.9|14902.9|14903.2|14901.2|20
1629438420000|2021-08-20 05:47:00|14903.6|14901.6|14903.4|14901.4|14904|14902|14903.4|14901.4|3
1629438430000|2021-08-20 05:47:10|14903.2|14901.2|14903.4|14901.4|14904.2|14902.2|14903.1|14901.1|10
1629438440000|2021-08-20 05:47:20|14903.5|14901.5|14901.5|14899.5|14904.1|14902.1|14901.2|14899.2|15
1629438450000|2021-08-20 05:47:30|14901.2|14899.2|14902|14900|14902.2|14900.2|14900.5|14898.5|8
1629438460000|2021-08-20 05:47:40|14902.1|14900.1|14902.2|14900.2|14903.2|14901.2|14902|14900|7
1629438470000|2021-08-20 05:47:50|14902.4|14900.4|14903.6|14901.6|14903.9|14901.9|14902.2|14900.2|2
1629438480000|2021-08-20 05:48:00|14903.5|14901.5|14904.4|14902.4|14904.5|14902.5|14903.2|14901.2|6
1629438490000|2021-08-20 05:48:10|14904.2|14902.2|14905.5|14903.5|14905.5|14903.5|14903.7|14901.7|7
1629438500000|2021-08-20 05:48:20|14905.4|14903.4|14905.9|14903.9|14906.6|14904.6|14905.2|14903.2|9
1629438510000|2021-08-20 05:48:30|14906|14904|14907|14905|14907.1|14905.1|14905.5|14903.5|15
1629438520000|2021-08-20 05:48:40|14907.1|14905.1|14907.1|14905.1|14907.2|14905.2|14906.5|14904.5|3
1629438530000|2021-08-20 05:48:50|14907.2|14905.2|14907.1|14905.1|14907.6|14905.6|14907.1|14905.1|19
1629438540000|2021-08-20 05:49:00|14906.7|14904.7|14906.2|14904.2|14907.6|14905.6|14906.2|14904.2|11
1629438550000|2021-08-20 05:49:10|14906.5|14904.5|14906.9|14904.9|14907|14905|14906.4|14904.4|14
1629438560000|2021-08-20 05:49:20|14907|14905|14906.5|14904.5|14907|14905|14906|14904|4
1629438570000|2021-08-20 05:49:30|14906.6|14904.6|14904.2|14902.2|14906.7|14904.7|14904.2|14902.2|5
1629438580000|2021-08-20 05:49:40|14904.1|14902.1|14904.5|14902.5|14904.7|14902.7|14903.4|14901.4|9
1629438590000|2021-08-20 05:49:50|14904.4|14902.4|14903|14901|14904.4|14902.4|14903|14901|5
1629438600000|2021-08-20 05:50:00|14903.2|14901.2|14906.5|14904.5|14906.9|14904.9|14902.9|14900.9|18
1629438610000|2021-08-20 05:50:10|14906.4|14904.4|14905.5|14903.5|14906.5|14904.5|14904.2|14902.2|20
1629438620000|2021-08-20 05:50:20|14905.7|14903.7|14906.7|14904.7|14908.5|14906.5|14905.7|14903.7|30
1629438630000|2021-08-20 05:50:30|14906.6|14904.6|14907.7|14905.7|14908.1|14906.1|14906.6|14904.6|12
1629438640000|2021-08-20 05:50:40|14907.5|14905.5|14908.5|14906.5|14908.6|14906.6|14907.5|14905.5|5
1629438650000|2021-08-20 05:50:50|14908.4|14906.4|14910.2|14908.2|14911.1|14909.1|14908.4|14906.4|57
1629438660000|2021-08-20 05:51:00|14910|14908|14909|14907|14911.4|14909.4|14908.9|14906.9|24
1629438670000|2021-08-20 05:51:10|14909.1|14907.1|14910|14908|14910.2|14908.2|14909.1|14907.1|13
1629438680000|2021-08-20 05:51:20|14910.1|14908.1|14911.7|14909.7|14912.1|14910.1|14910.1|14908.1|25
1629438690000|2021-08-20 05:51:30|14911.6|14909.6|14910.4|14908.4|14911.7|14909.7|14910.4|14908.4|25
1629438700000|2021-08-20 05:51:40|14910.1|14908.1|14911.5|14909.5|14912.4|14910.4|14910|14908|34
1629438710000|2021-08-20 05:51:50|14911.6|14909.6|14910.1|14908.1|14911.6|14909.6|14909.9|14907.9|14
1629438720000|2021-08-20 05:52:00|14910.2|14908.2|14910.2|14908.2|14910.6|14908.6|14909.6|14907.6|9
1629438730000|2021-08-20 05:52:10|14910.4|14908.4|14910.1|14908.1|14910.7|14908.7|14909.6|14907.6|19
1629438740000|2021-08-20 05:52:20|14910.2|14908.2|14912.1|14910.1|14913.2|14911.2|14909.9|14907.9|66
1629438750000|2021-08-20 05:52:30|14912.2|14910.2|14912.1|14910.1|14913.4|14911.4|14911.5|14909.5|39
1629438760000|2021-08-20 05:52:40|14912.2|14910.2|14913.7|14911.7|14914|14912|14911.6|14909.6|91
1629438770000|2021-08-20 05:52:50|14913.6|14911.6|14913.4|14911.4|14913.6|14911.6|14912.6|14910.6|17
1629438780000|2021-08-20 05:53:00|14913.2|14911.2|14912.9|14910.9|14913.4|14911.4|14912|14910|34
1629438790000|2021-08-20 05:53:10|14912.7|14910.7|14912.6|14910.6|14912.9|14910.9|14912.1|14910.1|5
1629438800000|2021-08-20 05:53:20|14912.5|14910.5|14911|14909|14912.7|14910.7|14910.2|14908.2|18
1629438810000|2021-08-20 05:53:30|14911.1|14909.1|14911.9|14909.9|14911.9|14909.9|14909.7|14907.7|23
1629438820000|2021-08-20 05:53:40|14911.7|14909.7|14911.7|14909.7|14911.9|14909.9|14911.1|14909.1|6
1629438830000|2021-08-20 05:53:50|14911.6|14909.6|14910.9|14908.9|14911.7|14909.7|14910.6|14908.6|24
1629438840000|2021-08-20 05:54:00|14910.7|14908.7|14911.7|14909.7|14912.1|14910.1|14910.6|14908.6|8
1629438850000|2021-08-20 05:54:10|14912|14910|14912.5|14910.5|14912.6|14910.6|14911.1|14909.1|2
1629438860000|2021-08-20 05:54:20|14912.4|14910.4|14915|14913|14915.2|14913.2|14912.4|14910.4|17
1629438870000|2021-08-20 05:54:30|14914.9|14912.9|14913.7|14911.7|14915|14913|14912.9|14910.9|7
1629438880000|2021-08-20 05:54:40|14913.9|14911.9|14914.1|14912.1|14914.1|14912.1|14912.4|14910.4|31
1629438890000|2021-08-20 05:54:50|14914|14912|14914.5|14912.5|14914.7|14912.7|14914|14912|2
1629438900000|2021-08-20 05:55:00|14914.4|14912.4|14915.4|14913.4|14915.5|14913.5|14914.2|14912.2|29
1629438910000|2021-08-20 05:55:10|14916.4|14914.4|14916.4|14914.4|14918|14916|14916.1|14914.1|72
1629438920000|2021-08-20 05:55:20|14916.2|14914.2|14915.5|14913.5|14916.4|14914.4|14915.5|14913.5|24
1629438930000|2021-08-20 05:55:30|14915.6|14913.6|14915.1|14913.1|14915.9|14913.9|14914.5|14912.5|3
1629438940000|2021-08-20 05:55:40|14915|14913|14915.1|14913.1|14915.4|14913.4|14914.5|14912.5|6
1629438950000|2021-08-20 05:55:50|14915|14913|14915.5|14913.5|14915.5|14913.5|14914.2|14912.2|8
1629438960000|2021-08-20 05:56:00|14915.4|14913.4|14914.6|14912.6|14915.5|14913.5|14914|14912|9
1629438970000|2021-08-20 05:56:10|14914.9|14912.9|14914.9|14912.9|14915.7|14913.7|14914.9|14912.9|5
1629438980000|2021-08-20 05:56:20|14915|14913|14914.7|14912.7|14915|14913|14914.2|14912.2|7
1629438990000|2021-08-20 05:56:30|14914.9|14912.9|14914.4|14912.4|14915.2|14913.2|14914.2|14912.2|2
1629439000000|2021-08-20 05:56:40|14914.5|14912.5|14914.7|14912.7|14914.9|14912.9|14914.1|14912.1|2
1629439010000|2021-08-20 05:56:50|14914.6|14912.6|14914.4|14912.4|14915.2|14913.2|14914.4|14912.4|0
1629439020000|2021-08-20 05:57:00|14914.5|14912.5|14915.9|14913.9|14915.9|14913.9|14914.5|14912.5|12
1629439030000|2021-08-20 05:57:10|14916.1|14914.1|14916.4|14914.4|14916.7|14914.7|14916.1|14914.1|12
1629439040000|2021-08-20 05:57:20|14916.5|14914.5|14916|14914|14916.6|14914.6|14915.6|14913.6|10
1629439050000|2021-08-20 05:57:30|14915.9|14913.9|14916|14914|14916|14914|14915.4|14913.4|9
1629439060000|2021-08-20 05:57:40|14915.9|14913.9|14915.6|14913.6|14915.9|14913.9|14915.4|14913.4|8
1629439070000|2021-08-20 05:57:50|14915.7|14913.7|14916.6|14914.6|14916.6|14914.6|14915.7|14913.7|6
1629439080000|2021-08-20 05:58:00|14916.1|14914.1|14917.1|14915.1|14917.1|14915.1|14915.5|14913.5|21
1629439090000|2021-08-20 05:58:10|14917|14915|14917|14915|14917.1|14915.1|14916.4|14914.4|6
1629439100000|2021-08-20 05:58:20|14917.1|14915.1|14919.5|14917.5|14919.5|14917.5|14917.1|14915.1|39
1629439110000|2021-08-20 05:58:30|14919.4|14917.4|14917.9|14915.9|14919.4|14917.4|14917.9|14915.9|9
1629439120000|2021-08-20 05:58:40|14918|14916|14918.5|14916.5|14918.5|14916.5|14917.9|14915.9|13
1629439130000|2021-08-20 05:58:50|14918.6|14916.6|14918.6|14916.6|14918.9|14916.9|14918.2|14916.2|8
1629439140000|2021-08-20 05:59:00|14919|14917|14918.2|14916.2|14919.6|14917.6|14918|14916|17
1629439150000|2021-08-20 05:59:10|14918.5|14916.5|14917.7|14915.7|14918.5|14916.5|14917.5|14915.5|19
1629439160000|2021-08-20 05:59:20|14917.9|14915.9|14916.4|14914.4|14918|14916|14916.2|14914.2|12
1629439170000|2021-08-20 05:59:30|14916.2|14914.2|14918.4|14916.4|14918.6|14916.6|14915.4|14913.4|32
1629439180000|2021-08-20 05:59:40|14918.1|14916.1|14915.1|14913.1|14918.2|14916.2|14915.1|14913.1|20
1629439190000|2021-08-20 05:59:50|14915.2|14913.2|14916.9|14914.9|14916.9|14914.9|14915.1|14913.1|15
1629439200000|2021-08-20 06:00:00|14917.2|14915.2|14915.6|14913.6|14917.7|14915.7|14914.9|14912.9|71
1629439210000|2021-08-20 06:00:10|14915.5|14913.5|14917.5|14915.5|14917.7|14915.7|14915.5|14913.5|28
1629439220000|2021-08-20 06:00:20|14917.4|14915.4|14916.5|14914.5|14917.4|14915.4|14915.1|14913.1|13
1629439230000|2021-08-20 06:00:30|14916.6|14914.6|14917.2|14915.2|14917.4|14915.4|14916.5|14914.5|13
1629439240000|2021-08-20 06:00:40|14917.4|14915.4|14916.4|14914.4|14917.9|14915.9|14916.4|14914.4|7
1629439250000|2021-08-20 06:00:50|14916.2|14914.2|14914.9|14912.9|14916.2|14914.2|14914.9|14912.9|8
1629439260000|2021-08-20 06:01:00|14914.7|14912.7|14917.2|14915.2|14917.2|14915.2|14914.6|14912.6|23
1629439270000|2021-08-20 06:01:10|14917.1|14915.1|14915.7|14913.7|14917.7|14915.7|14915.7|14913.7|15
1629439280000|2021-08-20 06:01:20|14915.6|14913.6|14914.2|14912.2|14916|14914|14914.1|14912.1|8
1629439290000|2021-08-20 06:01:30|14914.4|14912.4|14912|14910|14914.4|14912.4|14911.7|14909.7|36
1629439300000|2021-08-20 06:01:40|14911.9|14909.9|14911.6|14909.6|14912.1|14910.1|14911.4|14909.4|17
1629439310000|2021-08-20 06:01:50|14911.5|14909.5|14908.4|14906.4|14911.5|14909.5|14908|14906|76
1629439320000|2021-08-20 06:02:00|14908.9|14906.9|14907|14905|14909.7|14907.7|14906.5|14904.5|66
1629439330000|2021-08-20 06:02:10|14906.6|14904.6|14909.1|14907.1|14909.6|14907.6|14906.6|14904.6|17
1629439340000|2021-08-20 06:02:20|14909.6|14907.6|14909.5|14907.5|14910.7|14908.7|14908.7|14906.7|16
1629439350000|2021-08-20 06:02:30|14909.4|14907.4|14909.5|14907.5|14909.7|14907.7|14908.6|14906.6|4
1629439360000|2021-08-20 06:02:40|14909.4|14907.4|14909.1|14907.1|14909.7|14907.7|14908.6|14906.6|4
1629439370000|2021-08-20 06:02:50|14909|14907|14910.2|14908.2|14911|14909|14908.1|14906.1|25
1629439380000|2021-08-20 06:03:00|14909.7|14907.7|14911|14909|14911|14909|14908.7|14906.7|17
1629439390000|2021-08-20 06:03:10|14910.9|14908.9|14910.9|14908.9|14911.9|14909.9|14910.5|14908.5|23
1629439400000|2021-08-20 06:03:20|14910.7|14908.7|14911.6|14909.6|14912.1|14910.1|14909.6|14907.6|25
1629439410000|2021-08-20 06:03:30|14911.5|14909.5|14912|14910|14912.2|14910.2|14910|14908|21
1629439420000|2021-08-20 06:03:40|14912.1|14910.1|14912|14910|14914.2|14912.2|14912|14910|25
1629439430000|2021-08-20 06:03:50|14911.9|14909.9|14912.4|14910.4|14913.2|14911.2|14911.2|14909.2|11
1629439440000|2021-08-20 06:04:00|14912.5|14910.5|14914.2|14912.2|14914.7|14912.7|14911.9|14909.9|18
1629439450000|2021-08-20 06:04:10|14914.1|14912.1|14912.2|14910.2|14914.2|14912.2|14912.1|14910.1|14
1629439460000|2021-08-20 06:04:20|14912.1|14910.1|14913.9|14911.9|14914.2|14912.2|14911.2|14909.2|13
1629439470000|2021-08-20 06:04:30|14913.7|14911.7|14913|14911|14914.4|14912.4|14912.6|14910.6|9
1629439480000|2021-08-20 06:04:40|14912.9|14910.9|14912.6|14910.6|14912.9|14910.9|14912.1|14910.1|2
1629439490000|2021-08-20 06:04:50|14912.5|14910.5|14915.2|14913.2|14915.6|14913.6|14912.2|14910.2|14
1629439500000|2021-08-20 06:05:00|14915.4|14913.4|14914|14912|14915.5|14913.5|14913.6|14911.6|7
1629439510000|2021-08-20 06:05:10|14913.9|14911.9|14913.7|14911.7|14914.9|14912.9|14913.7|14911.7|1
1629439520000|2021-08-20 06:05:20|14914|14912|14914|14912|14915.1|14913.1|14913|14911|9
1629439530000|2021-08-20 06:05:30|14913.9|14911.9|14913.9|14911.9|14915.1|14913.1|14912.9|14910.9|7
1629439540000|2021-08-20 06:05:40|14914|14912|14914.2|14912.2|14914.2|14912.2|14912.9|14910.9|12
1629439550000|2021-08-20 06:05:50|14914.4|14912.4|14915.5|14913.5|14915.7|14913.7|14914.4|14912.4|6
1629439560000|2021-08-20 06:06:00|14915.6|14913.6|14914.5|14912.5|14916|14914|14914.5|14912.5|33
1629439570000|2021-08-20 06:06:10|14914.7|14912.7|14913.7|14911.7|14915|14913|14913.4|14911.4|8
1629439580000|2021-08-20 06:06:20|14913.9|14911.9|14914.6|14912.6|14914.6|14912.6|14912.7|14910.7|21
1629439590000|2021-08-20 06:06:30|14915|14913|14914.4|14912.4|14915.4|14913.4|14914.2|14912.2|10
1629439600000|2021-08-20 06:06:40|14914.5|14912.5|14913.6|14911.6|14914.5|14912.5|14912.5|14910.5|20
1629439610000|2021-08-20 06:06:50|14913.2|14911.2|14912.7|14910.7|14913.2|14911.2|14912.1|14910.1|8
1629439620000|2021-08-20 06:07:00|14912.9|14910.9|14912.7|14910.7|14913.5|14911.5|14912.4|14910.4|15
1629439630000|2021-08-20 06:07:10|14912.9|14910.9|14911.1|14909.1|14913|14911|14910.7|14908.7|17
1629439640000|2021-08-20 06:07:20|14911|14909|14911.7|14909.7|14912.7|14910.7|14910.7|14908.7|9
1629439650000|2021-08-20 06:07:30|14911.6|14909.6|14912|14910|14913.2|14911.2|14911.1|14909.1|11
1629439660000|2021-08-20 06:07:40|14912.1|14910.1|14911.5|14909.5|14913|14911|14910.5|14908.5|18
1629439670000|2021-08-20 06:07:50|14911.6|14909.6|14911.7|14909.7|14911.7|14909.7|14910.6|14908.6|11
1629439680000|2021-08-20 06:08:00|14911.9|14909.9|14913.2|14911.2|14913.4|14911.4|14911.9|14909.9|13
1629439690000|2021-08-20 06:08:10|14913.6|14911.6|14914.4|14912.4|14915.4|14913.4|14913.6|14911.6|39
1629439700000|2021-08-20 06:08:20|14914.2|14912.2|14915.2|14913.2|14915.2|14913.2|14913.4|14911.4|20
1629439710000|2021-08-20 06:08:30|14915.1|14913.1|14916.5|14914.5|14916.5|14914.5|14915|14913|25
1629439720000|2021-08-20 06:08:40|14916.4|14914.4|14915.7|14913.7|14916.5|14914.5|14914.7|14912.7|38
1629439730000|2021-08-20 06:08:50|14915.9|14913.9|14915.5|14913.5|14916.9|14914.9|14915.4|14913.4|13
1629439740000|2021-08-20 06:09:00|14915.4|14913.4|14916.4|14914.4|14916.6|14914.6|14915|14913|7
1629439750000|2021-08-20 06:09:10|14916.5|14914.5|14916.1|14914.1|14916.5|14914.5|14915.5|14913.5|2
1629439760000|2021-08-20 06:09:20|14916|14914|14917.7|14915.7|14918|14916|14915.9|14913.9|25
1629439770000|2021-08-20 06:09:30|14917.6|14915.6|14917.2|14915.2|14917.7|14915.7|14916.4|14914.4|27
1629439780000|2021-08-20 06:09:40|14917.1|14915.1|14917|14915|14917.4|14915.4|14916|14914|10
1629439790000|2021-08-20 06:09:50|14916.9|14914.9|14916.5|14914.5|14917.6|14915.6|14916.1|14914.1|2
1629439800000|2021-08-20 06:10:00|14916.4|14914.4|14916.7|14914.7|14916.7|14914.7|14915|14913|11
1629439810000|2021-08-20 06:10:10|14916.6|14914.6|14916.5|14914.5|14916.9|14914.9|14915.6|14913.6|16
1629439820000|2021-08-20 06:10:20|14916.6|14914.6|14915.7|14913.7|14916.7|14914.7|14915.4|14913.4|4
1629439830000|2021-08-20 06:10:30|14915.9|14913.9|14915.2|14913.2|14916.2|14914.2|14915.2|14913.2|4
1629439840000|2021-08-20 06:10:40|14915.4|14913.4|14914.1|14912.1|14915.5|14913.5|14914|14912|14
1629439850000|2021-08-20 06:10:50|14914.2|14912.2|14914.4|14912.4|14914.9|14912.9|14914|14912|2
1629439860000|2021-08-20 06:11:00|14914.2|14912.2|14915|14913|14916|14914|14914|14912|14
1629439870000|2021-08-20 06:11:10|14914.9|14912.9|14914.2|14912.2|14915|14913|14914.1|14912.1|6
1629439880000|2021-08-20 06:11:20|14914.1|14912.1|14914.7|14912.7|14915.2|14913.2|14914|14912|5
1629439890000|2021-08-20 06:11:30|14914.9|14912.9|14915|14913|14915.4|14913.4|14914.6|14912.6|4
1629439900000|2021-08-20 06:11:40|14915.1|14913.1|14914.9|14912.9|14915.5|14913.5|14914|14912|3
1629439910000|2021-08-20 06:11:50|14914.7|14912.7|14915|14913|14915.4|14913.4|14914.5|14912.5|4
1629439920000|2021-08-20 06:12:00|14915.1|14913.1|14915.9|14913.9|14916.1|14914.1|14915.1|14913.1|7
1629439930000|2021-08-20 06:12:10|14915.7|14913.7|14915.9|14913.9|14916|14914|14915.2|14913.2|5
1629439940000|2021-08-20 06:12:20|14916|14914|14917.2|14915.2|14917.5|14915.5|14915.7|14913.7|10
1629439950000|2021-08-20 06:12:30|14916.7|14914.7|14917|14915|14917.1|14915.1|14916.4|14914.4|13
1629439960000|2021-08-20 06:12:40|14916.9|14914.9|14917|14915|14917|14915|14916.2|14914.2|9
1629439970000|2021-08-20 06:12:50|14916.9|14914.9|14916.4|14914.4|14917|14915|14915.6|14913.6|7
1629439980000|2021-08-20 06:13:00|14916.5|14914.5|14916|14914|14916.5|14914.5|14915.7|14913.7|11
1629439990000|2021-08-20 06:13:10|14916.1|14914.1|14916.1|14914.1|14916.9|14914.9|14915.7|14913.7|3
1629440000000|2021-08-20 06:13:20|14916|14914|14916.1|14914.1|14916.5|14914.5|14915.7|14913.7|2
1629440010000|2021-08-20 06:13:30|14916.5|14914.5|14916.9|14914.9|14916.9|14914.9|14916.4|14914.4|4
1629440020000|2021-08-20 06:13:40|14917|14915|14918.7|14916.7|14918.9|14916.9|14917|14915|32
1629440030000|2021-08-20 06:13:50|14918.9|14916.9|14918.6|14916.6|14918.9|14916.9|14918.4|14916.4|12
1629440040000|2021-08-20 06:14:00|14918.7|14916.7|14920.5|14918.5|14920.6|14918.6|14918.6|14916.6|43
1629440050000|2021-08-20 06:14:10|14920.6|14918.6|14921.1|14919.1|14921.1|14919.1|14920.5|14918.5|19
1629440060000|2021-08-20 06:14:20|14921.4|14919.4|14922.1|14920.1|14922.4|14920.4|14920|14918|32
1629440070000|2021-08-20 06:14:30|14922|14920|14920.6|14918.6|14922|14920|14920.2|14918.2|26
1629440080000|2021-08-20 06:14:40|14920.4|14918.4|14922.2|14920.2|14922.6|14920.6|14920.2|14918.2|30
1629440090000|2021-08-20 06:14:50|14922.1|14920.1|14921.4|14919.4|14922.1|14920.1|14921.4|14919.4|14
1629440100000|2021-08-20 06:15:00|14921.2|14919.2|14923.4|14921.4|14923.9|14921.9|14921.2|14919.2|69
1629440110000|2021-08-20 06:15:10|14923.5|14921.5|14924.1|14922.1|14924.1|14922.1|14923|14921|26
1629440120000|2021-08-20 06:15:20|14924.2|14922.2|14922.6|14920.6|14924.2|14922.2|14922.1|14920.1|29
1629440130000|2021-08-20 06:15:30|14922.7|14920.7|14923.9|14921.9|14924.1|14922.1|14922.6|14920.6|12
1629440140000|2021-08-20 06:15:40|14923.6|14921.6|14922.7|14920.7|14923.6|14921.6|14922.6|14920.6|15
1629440150000|2021-08-20 06:15:50|14922.6|14920.6|14922.7|14920.7|14923.6|14921.6|14922.6|14920.6|8
1629440160000|2021-08-20 06:16:00|14922.9|14920.9|14921.4|14919.4|14922.9|14920.9|14920.9|14918.9|28
1629440170000|2021-08-20 06:16:10|14921.2|14919.2|14920.6|14918.6|14921.5|14919.5|14919.9|14917.9|17
1629440180000|2021-08-20 06:16:20|14920.4|14918.4|14922|14920|14922.1|14920.1|14920|14918|20
1629440190000|2021-08-20 06:16:30|14921.9|14919.9|14920.7|14918.7|14922.1|14920.1|14920.2|14918.2|6
1629440200000|2021-08-20 06:16:40|14920.6|14918.6|14920.6|14918.6|14921.2|14919.2|14920.1|14918.1|13
1629440210000|2021-08-20 06:16:50|14920.5|14918.5|14921|14919|14921.1|14919.1|14919.9|14917.9|5
1629440220000|2021-08-20 06:17:00|14920.9|14918.9|14920.6|14918.6|14921.1|14919.1|14920.1|14918.1|17
1629440230000|2021-08-20 06:17:10|14920.5|14918.5|14920.2|14918.2|14920.7|14918.7|14920.1|14918.1|2
1629440240000|2021-08-20 06:17:20|14920.5|14918.5|14922.5|14920.5|14922.5|14920.5|14920.5|14918.5|14
1629440250000|2021-08-20 06:17:30|14922.4|14920.4|14923|14921|14923.6|14921.6|14922.4|14920.4|7
1629440260000|2021-08-20 06:17:40|14922.9|14920.9|14921.5|14919.5|14923|14921|14921.5|14919.5|9
1629440270000|2021-08-20 06:17:50|14921.6|14919.6|14922.2|14920.2|14922.9|14920.9|14921.6|14919.6|3
1629440280000|2021-08-20 06:18:00|14922.4|14920.4|14922|14920|14922.6|14920.6|14921.7|14919.7|8
1629440290000|2021-08-20 06:18:10|14922.1|14920.1|14922.2|14920.2|14922.9|14920.9|14922|14920|12
1629440300000|2021-08-20 06:18:20|14922.6|14920.6|14922.1|14920.1|14923|14921|14921.9|14919.9|13
1629440310000|2021-08-20 06:18:30|14922|14920|14921.7|14919.7|14922.4|14920.4|14921.6|14919.6|2
1629440320000|2021-08-20 06:18:40|14921.6|14919.6|14921.5|14919.5|14921.7|14919.7|14920.6|14918.6|11
1629440330000|2021-08-20 06:18:50|14921.6|14919.6|14920.6|14918.6|14922.1|14920.1|14920.6|14918.6|10
1629440340000|2021-08-20 06:19:00|14920.5|14918.5|14919.6|14917.6|14920.5|14918.5|14918.9|14916.9|39
1629440350000|2021-08-20 06:19:10|14919.7|14917.7|14919|14917|14919.7|14917.7|14918.4|14916.4|13
1629440360000|2021-08-20 06:19:20|14918.9|14916.9|14920.5|14918.5|14920.7|14918.7|14918.2|14916.2|10
1629440370000|2021-08-20 06:19:30|14920.6|14918.6|14921.4|14919.4|14921.9|14919.9|14920.5|14918.5|15
1629440380000|2021-08-20 06:19:40|14921.1|14919.1|14921.4|14919.4|14921.7|14919.7|14920.9|14918.9|3
1629440390000|2021-08-20 06:19:50|14921.6|14919.6|14921.1|14919.1|14921.6|14919.6|14920.9|14918.9|5
1629440400000|2021-08-20 06:20:00|14921.4|14919.4|14920.1|14918.1|14921.5|14919.5|14919.9|14917.9|15
1629440410000|2021-08-20 06:20:10|14920.2|14918.2|14921.4|14919.4|14921.4|14919.4|14920.2|14918.2|12
1629440420000|2021-08-20 06:20:20|14921.2|14919.2|14920.9|14918.9|14921.2|14919.2|14920.6|14918.6|7
1629440430000|2021-08-20 06:20:30|14920.7|14918.7|14920.9|14918.9|14920.9|14918.9|14920.5|14918.5|6
1629440440000|2021-08-20 06:20:40|14920.7|14918.7|14921.1|14919.1|14921.1|14919.1|14920.4|14918.4|13
1629440450000|2021-08-20 06:20:50|14921.4|14919.4|14920.5|14918.5|14921.4|14919.4|14920.5|14918.5|5
1629440460000|2021-08-20 06:21:00|14920.4|14918.4|14918.9|14916.9|14920.4|14918.4|14918.9|14916.9|10
1629440470000|2021-08-20 06:21:10|14919|14917|14918.6|14916.6|14919.1|14917.1|14918.5|14916.5|7
1629440480000|2021-08-20 06:21:20|14918.5|14916.5|14918.1|14916.1|14918.6|14916.6|14918.1|14916.1|19
1629440490000|2021-08-20 06:21:30|14918.2|14916.2|14917.7|14915.7|14919.1|14917.1|14917.5|14915.5|6
1629440500000|2021-08-20 06:21:40|14917.6|14915.6|14917.4|14915.4|14918.1|14916.1|14917.4|14915.4|14
1629440510000|2021-08-20 06:21:50|14917.5|14915.5|14917.4|14915.4|14917.7|14915.7|14916.9|14914.9|19
1629440520000|2021-08-20 06:22:00|14918|14916|14917.5|14915.5|14918.2|14916.2|14917|14915|5
1629440530000|2021-08-20 06:22:10|14917.4|14915.4|14917.6|14915.6|14917.9|14915.9|14917.2|14915.2|3
1629440540000|2021-08-20 06:22:20|14917.7|14915.7|14917.6|14915.6|14918.5|14916.5|14917|14915|8
1629440550000|2021-08-20 06:22:30|14917.7|14915.7|14916.6|14914.6|14918|14916|14916.6|14914.6|13
1629440560000|2021-08-20 06:22:40|14916.7|14914.7|14916.4|14914.4|14917.4|14915.4|14916.4|14914.4|6
1629440570000|2021-08-20 06:22:50|14916.2|14914.2|14916.6|14914.6|14916.7|14914.7|14916.2|14914.2|8
1629440580000|2021-08-20 06:23:00|14916.7|14914.7|14916.5|14914.5|14916.9|14914.9|14916.1|14914.1|8
1629440590000|2021-08-20 06:23:10|14916.4|14914.4|14917.1|14915.1|14917.4|14915.4|14916.4|14914.4|6
1629440600000|2021-08-20 06:23:20|14917.2|14915.2|14916.4|14914.4|14917.2|14915.2|14916.4|14914.4|15
1629440610000|2021-08-20 06:23:30|14916.2|14914.2|14915.1|14913.1|14916.5|14914.5|14915.1|14913.1|17
1629440620000|2021-08-20 06:23:40|14915.2|14913.2|14915.4|14913.4|14915.4|14913.4|14914.7|14912.7|13
1629440630000|2021-08-20 06:23:50|14915.2|14913.2|14915.5|14913.5|14915.9|14913.9|14914.9|14912.9|19
1629440640000|2021-08-20 06:24:00|14915.4|14913.4|14914.5|14912.5|14915.4|14913.4|14914.5|14912.5|6
1629440650000|2021-08-20 06:24:10|14914.6|14912.6|14914.9|14912.9|14915.4|14913.4|14914.6|14912.6|5
1629440660000|2021-08-20 06:24:20|14915|14913|14914.4|14912.4|14915|14913|14914.1|14912.1|9
1629440670000|2021-08-20 06:24:30|14914.2|14912.2|14914.2|14912.2|14914.6|14912.6|14914.1|14912.1|2
1629440680000|2021-08-20 06:24:40|14914.1|14912.1|14913.9|14911.9|14914.2|14912.2|14913.5|14911.5|14
1629440690000|2021-08-20 06:24:50|14914|14912|14915.9|14913.9|14915.9|14913.9|14913.9|14911.9|35
1629440700000|2021-08-20 06:25:00|14915.7|14913.7|14916.4|14914.4|14916.6|14914.6|14915.6|14913.6|10
1629440710000|2021-08-20 06:25:10|14916.5|14914.5|14915.9|14913.9|14916.6|14914.6|14915.9|14913.9|13
1629440720000|2021-08-20 06:25:20|14915.7|14913.7|14915.4|14913.4|14915.7|14913.7|14914.7|14912.7|5
1629440730000|2021-08-20 06:25:30|14915.2|14913.2|14915.4|14913.4|14915.9|14913.9|14915|14913|3
1629440740000|2021-08-20 06:25:40|14915.2|14913.2|14915.9|14913.9|14916|14914|14915|14913|6
1629440750000|2021-08-20 06:25:50|14916|14914|14916.2|14914.2|14916.4|14914.4|14915.9|14913.9|6
1629440760000|2021-08-20 06:26:00|14916.4|14914.4|14918.5|14916.5|14918.7|14916.7|14916.4|14914.4|28
1629440770000|2021-08-20 06:26:10|14918.4|14916.4|14917.5|14915.5|14918.6|14916.6|14917.5|14915.5|6
1629440780000|2021-08-20 06:26:20|14917.1|14915.1|14918|14916|14918.2|14916.2|14917.1|14915.1|12
1629440790000|2021-08-20 06:26:30|14917.9|14915.9|14917.6|14915.6|14918|14916|14917.2|14915.2|1
1629440800000|2021-08-20 06:26:40|14917.7|14915.7|14918.2|14916.2|14918.6|14916.6|14917.7|14915.7|2
1629440810000|2021-08-20 06:26:50|14918.4|14916.4|14917.9|14915.9|14918.4|14916.4|14917.5|14915.5|5
1629440820000|2021-08-20 06:27:00|14917.7|14915.7|14918|14916|14918.5|14916.5|14917.6|14915.6|3
1629440830000|2021-08-20 06:27:10|14918.1|14916.1|14918.4|14916.4|14918.5|14916.5|14917.9|14915.9|2
1629440840000|2021-08-20 06:27:20|14918.6|14916.6|14919.7|14917.7|14920|14918|14918.5|14916.5|22
1629440850000|2021-08-20 06:27:30|14919.9|14917.9|14920|14918|14920.6|14918.6|14919.6|14917.6|10
1629440860000|2021-08-20 06:27:40|14920.4|14918.4|14921|14919|14921.1|14919.1|14920.4|14918.4|8
1629440870000|2021-08-20 06:27:50|14920.9|14918.9|14921|14919|14921.4|14919.4|14920.7|14918.7|5
1629440880000|2021-08-20 06:28:00|14920.9|14918.9|14920.6|14918.6|14921|14919|14920.1|14918.1|18
1629440890000|2021-08-20 06:28:10|14920.5|14918.5|14920|14918|14920.7|14918.7|14919.9|14917.9|9
1629440900000|2021-08-20 06:28:20|14919.9|14917.9|14920.4|14918.4|14920.9|14918.9|14919.9|14917.9|7
1629440910000|2021-08-20 06:28:30|14920|14918|14920.6|14918.6|14920.6|14918.6|14919.9|14917.9|5
1629440920000|2021-08-20 06:28:40|14920.9|14918.9|14920.5|14918.5|14920.9|14918.9|14920.4|14918.4|4
1629440930000|2021-08-20 06:28:50|14920.6|14918.6|14919.9|14917.9|14920.7|14918.7|14919.7|14917.7|4
1629440940000|2021-08-20 06:29:00|14920|14918|14919|14917|14920|14918|14918.9|14916.9|3
1629440950000|2021-08-20 06:29:10|14919.1|14917.1|14920.1|14918.1|14920.6|14918.6|14918.9|14916.9|24
1629440960000|2021-08-20 06:29:20|14919.6|14917.6|14919.6|14917.6|14920|14918|14919.5|14917.5|6
1629440970000|2021-08-20 06:29:30|14919.9|14917.9|14921.2|14919.2|14921.7|14919.7|14919.9|14917.9|17
1629440980000|2021-08-20 06:29:40|14921.1|14919.1|14921.9|14919.9|14922.1|14920.1|14921.1|14919.1|23
1629440990000|2021-08-20 06:29:50|14921.7|14919.7|14921.5|14919.5|14922.1|14920.1|14921.4|14919.4|4
1629441000000|2021-08-20 06:30:00|14921.6|14919.6|14920.1|14918.1|14921.6|14919.6|14919.9|14917.9|20
1629441010000|2021-08-20 06:30:10|14920.2|14918.2|14921.1|14919.1|14921.4|14919.4|14919.9|14917.9|9
1629441020000|2021-08-20 06:30:20|14920.9|14918.9|14920.7|14918.7|14921.5|14919.5|14920.6|14918.6|9
1629441030000|2021-08-20 06:30:30|14920.6|14918.6|14921.1|14919.1|14921.4|14919.4|14920.5|14918.5|5
1629441040000|2021-08-20 06:30:40|14921.4|14919.4|14921.9|14919.9|14921.9|14919.9|14920.9|14918.9|13
1629441050000|2021-08-20 06:30:50|14922|14920|14923|14921|14923.1|14921.1|14922|14920|15
1629441060000|2021-08-20 06:31:00|14922.9|14920.9|14923.1|14921.1|14923.4|14921.4|14922.9|14920.9|11
1629441070000|2021-08-20 06:31:10|14922.9|14920.9|14922.5|14920.5|14922.9|14920.9|14922.2|14920.2|12
1629441080000|2021-08-20 06:31:20|14922.6|14920.6|14922.9|14920.9|14923|14921|14922.2|14920.2|2
1629441090000|2021-08-20 06:31:30|14922.6|14920.6|14922.7|14920.7|14922.9|14920.9|14922.1|14920.1|6
1629441100000|2021-08-20 06:31:40|14922.6|14920.6|14921.6|14919.6|14922.6|14920.6|14921.4|14919.4|11
1629441110000|2021-08-20 06:31:50|14921.5|14919.5|14920.6|14918.6|14921.6|14919.6|14920.6|14918.6|10
1629441120000|2021-08-20 06:32:00|14920.5|14918.5|14920.6|14918.6|14921.4|14919.4|14920.4|14918.4|20
1629441130000|2021-08-20 06:32:10|14920.7|14918.7|14920.9|14918.9|14921.2|14919.2|14920.5|14918.5|4
1629441140000|2021-08-20 06:32:20|14920.7|14918.7|14920.1|14918.1|14920.7|14918.7|14919.6|14917.6|6
1629441150000|2021-08-20 06:32:30|14920|14918|14919.5|14917.5|14920.6|14918.6|14919.4|14917.4|7
1629441160000|2021-08-20 06:32:40|14919.6|14917.6|14919.1|14917.1|14919.6|14917.6|14918.6|14916.6|8
1629441170000|2021-08-20 06:32:50|14919.2|14917.2|14918.9|14916.9|14919.4|14917.4|14918.7|14916.7|4
1629441180000|2021-08-20 06:33:00|14918.6|14916.6|14917.1|14915.1|14918.6|14916.6|14917|14915|27
1629441190000|2021-08-20 06:33:10|14916.9|14914.9|14916.2|14914.2|14917.4|14915.4|14916.2|14914.2|7
1629441200000|2021-08-20 06:33:20|14916.4|14914.4|14916.5|14914.5|14916.6|14914.6|14916.2|14914.2|1
1629441210000|2021-08-20 06:33:30|14916.4|14914.4|14915.5|14913.5|14916.6|14914.6|14915.2|14913.2|17
1629441220000|2021-08-20 06:33:40|14915.4|14913.4|14915|14913|14915.4|14913.4|14914.9|14912.9|10
1629441230000|2021-08-20 06:33:50|14915.1|14913.1|14916|14914|14916.2|14914.2|14915|14913|22
1629441240000|2021-08-20 06:34:00|14916.1|14914.1|14916.6|14914.6|14917.4|14915.4|14916.1|14914.1|20
1629441250000|2021-08-20 06:34:10|14916.7|14914.7|14916.7|14914.7|14916.9|14914.9|14916.4|14914.4|5
1629441260000|2021-08-20 06:34:20|14916.9|14914.9|14916.2|14914.2|14916.9|14914.9|14916.1|14914.1|0
1629441270000|2021-08-20 06:34:30|14916.1|14914.1|14915.1|14913.1|14916.1|14914.1|14915|14913|18
1629441280000|2021-08-20 06:34:40|14915.2|14913.2|14914|14912|14915.2|14913.2|14914|14912|54
1629441290000|2021-08-20 06:34:50|14914.1|14912.1|14915|14913|14915.1|14913.1|14914.1|14912.1|5
1629441300000|2021-08-20 06:35:00|14915.1|14913.1|14914.4|14912.4|14915.9|14913.9|14914.4|14912.4|11
1629441310000|2021-08-20 06:35:10|14914.2|14912.2|14913.9|14911.9|14914.2|14912.2|14913.4|14911.4|16
1629441320000|2021-08-20 06:35:20|14914|14912|14914.4|14912.4|14914.9|14912.9|14914|14912|8
1629441330000|2021-08-20 06:35:30|14914.2|14912.2|14913.1|14911.1|14914.2|14912.2|14913|14911|37
1629441340000|2021-08-20 06:35:40|14913|14911|14913.2|14911.2|14913.7|14911.7|14912.6|14910.6|7
1629441350000|2021-08-20 06:35:50|14913.4|14911.4|14913.4|14911.4|14914.1|14912.1|14913|14911|4
1629441360000|2021-08-20 06:36:00|14913.5|14911.5|14913.5|14911.5|14913.7|14911.7|14913|14911|12
1629441370000|2021-08-20 06:36:10|14913.4|14911.4|14912.6|14910.6|14913.9|14911.9|14912.6|14910.6|11
1629441380000|2021-08-20 06:36:20|14912.2|14910.2|14912.1|14910.1|14912.9|14910.9|14911.9|14909.9|35
1629441390000|2021-08-20 06:36:30|14912.6|14910.6|14912.5|14910.5|14912.7|14910.7|14912|14910|10
1629441400000|2021-08-20 06:36:40|14912.4|14910.4|14914.1|14912.1|14914.2|14912.2|14912.4|14910.4|13
1629441410000|2021-08-20 06:36:50|14914|14912|14914.2|14912.2|14914.2|14912.2|14913.5|14911.5|2
1629441420000|2021-08-20 06:37:00|14914.1|14912.1|14915.5|14913.5|14916.2|14914.2|14914.1|14912.1|17
1629441430000|2021-08-20 06:37:10|14915.6|14913.6|14914.6|14912.6|14916.1|14914.1|14914.6|14912.6|16
1629441440000|2021-08-20 06:37:20|14914.7|14912.7|14915.4|14913.4|14916|14914|14914.7|14912.7|7
1629441450000|2021-08-20 06:37:30|14915.2|14913.2|14915.9|14913.9|14916|14914|14915.2|14913.2|2
1629441460000|2021-08-20 06:37:40|14916|14914|14916.1|14914.1|14916.1|14914.1|14915.6|14913.6|3
1629441470000|2021-08-20 06:37:50|14916|14914|14916.4|14914.4|14916.4|14914.4|14915.5|14913.5|23
1629441480000|2021-08-20 06:38:00|14916.5|14914.5|14917.1|14915.1|14917.1|14915.1|14916.1|14914.1|11
1629441490000|2021-08-20 06:38:10|14917|14915|14917.6|14915.6|14918.4|14916.4|14916.7|14914.7|21
1629441500000|2021-08-20 06:38:20|14917.4|14915.4|14918.4|14916.4|14918.4|14916.4|14916.9|14914.9|14
1629441510000|2021-08-20 06:38:30|14918.2|14916.2|14918.9|14916.9|14919.4|14917.4|14918.2|14916.2|24
1629441520000|2021-08-20 06:38:40|14918.6|14916.6|14919|14917|14919.2|14917.2|14918.5|14916.5|5
1629441530000|2021-08-20 06:38:50|14918.9|14916.9|14919.4|14917.4|14919.6|14917.6|14918.5|14916.5|8
1629441540000|2021-08-20 06:39:00|14919.2|14917.2|14920|14918|14920.4|14918.4|14919.1|14917.1|17
1629441550000|2021-08-20 06:39:10|14920.6|14918.6|14920.2|14918.2|14920.9|14918.9|14919.6|14917.6|16
1629441560000|2021-08-20 06:39:20|14920.1|14918.1|14920.6|14918.6|14920.6|14918.6|14920.1|14918.1|6
1629441570000|2021-08-20 06:39:30|14921|14919|14920.5|14918.5|14921.2|14919.2|14920.5|14918.5|6
1629441580000|2021-08-20 06:39:40|14920.1|14918.1|14920.4|14918.4|14920.6|14918.6|14920.1|14918.1|2
1629441590000|2021-08-20 06:39:50|14920.6|14918.6|14919.9|14917.9|14920.6|14918.6|14919.5|14917.5|13
1629441600000|2021-08-20 06:40:00|14919.7|14917.7|14919.9|14917.9|14920.7|14918.7|14918.7|14916.7|73
1629441610000|2021-08-20 06:40:10|14919.7|14917.7|14920.5|14918.5|14920.5|14918.5|14919.4|14917.4|2
1629441620000|2021-08-20 06:40:20|14920.6|14918.6|14920.4|14918.4|14920.6|14918.6|14919.7|14917.7|3
1629441630000|2021-08-20 06:40:30|14920.7|14918.7|14920.4|14918.4|14921.2|14919.2|14919.9|14917.9|6
1629441640000|2021-08-20 06:40:40|14920.5|14918.5|14920.6|14918.6|14920.9|14918.9|14919.7|14917.7|12
1629441650000|2021-08-20 06:40:50|14921|14919|14920.1|14918.1|14921|14919|14919.6|14917.6|31
1629441660000|2021-08-20 06:41:00|14920|14918|14919.9|14917.9|14920.9|14918.9|14919.5|14917.5|19
1629441670000|2021-08-20 06:41:10|14920|14918|14920.4|14918.4|14920.4|14918.4|14919.7|14917.7|9
1629441680000|2021-08-20 06:41:20|14920.5|14918.5|14919.6|14917.6|14920.7|14918.7|14919.6|14917.6|42
1629441690000|2021-08-20 06:41:30|14919.5|14917.5|14917.9|14915.9|14919.6|14917.6|14917.7|14915.7|8
1629441700000|2021-08-20 06:41:40|14918.6|14916.6|14917.9|14915.9|14918.6|14916.6|14917.6|14915.6|50
1629441710000|2021-08-20 06:41:50|14918|14916|14918.2|14916.2|14918.6|14916.6|14917.9|14915.9|4
1629441720000|2021-08-20 06:42:00|14918.1|14916.1|14918.1|14916.1|14918.4|14916.4|14917.1|14915.1|11
1629441730000|2021-08-20 06:42:10|14918|14916|14917.4|14915.4|14918.1|14916.1|14917.4|14915.4|11
1629441740000|2021-08-20 06:42:20|14917.5|14915.5|14917.4|14915.4|14917.7|14915.7|14916.9|14914.9|16
1629441750000|2021-08-20 06:42:30|14917.2|14915.2|14917.6|14915.6|14917.6|14915.6|14916.6|14914.6|17
1629441760000|2021-08-20 06:42:40|14917.7|14915.7|14917.9|14915.9|14919|14917|14917.7|14915.7|15
1629441770000|2021-08-20 06:42:50|14918|14916|14918.5|14916.5|14918.7|14916.7|14918|14916|6
1629441780000|2021-08-20 06:43:00|14918.1|14916.1|14918|14916|14919.1|14917.1|14917.9|14915.9|4
1629441790000|2021-08-20 06:43:10|14918.1|14916.1|14917.7|14915.7|14918.1|14916.1|14917.7|14915.7|1
1629441800000|2021-08-20 06:43:20|14917.6|14915.6|14917.9|14915.9|14918.2|14916.2|14917.6|14915.6|1
1629441810000|2021-08-20 06:43:30|14917.7|14915.7|14917.7|14915.7|14918.5|14916.5|14917.5|14915.5|2
1629441820000|2021-08-20 06:43:40|14917.6|14915.6|14918.5|14916.5|14919|14917|14917.6|14915.6|7
1629441830000|2021-08-20 06:43:50|14918.6|14916.6|14919.4|14917.4|14919.6|14917.6|14918.6|14916.6|33
1629441840000|2021-08-20 06:44:00|14919.2|14917.2|14919.4|14917.4|14920.5|14918.5|14919.2|14917.2|4
1629441850000|2021-08-20 06:44:10|14919.5|14917.5|14919.6|14917.6|14920.5|14918.5|14919.5|14917.5|5
1629441860000|2021-08-20 06:44:20|14919.7|14917.7|14919.1|14917.1|14920.1|14918.1|14919.1|14917.1|13
1629441870000|2021-08-20 06:44:30|14919.2|14917.2|14918.6|14916.6|14919.5|14917.5|14918.5|14916.5|15
1629441880000|2021-08-20 06:44:40|14918.5|14916.5|14918.5|14916.5|14919.1|14917.1|14918.5|14916.5|2
1629441890000|2021-08-20 06:44:50|14918.4|14916.4|14918.5|14916.5|14918.5|14916.5|14917.9|14915.9|5
1629441900000|2021-08-20 06:45:00|14918.4|14916.4|14919.1|14917.1|14919.1|14917.1|14918.4|14916.4|6
1629441910000|2021-08-20 06:45:10|14918.7|14916.7|14918.5|14916.5|14918.9|14916.9|14918.5|14916.5|6
1629441920000|2021-08-20 06:45:20|14918.4|14916.4|14915.2|14913.2|14918.4|14916.4|14915.1|14913.1|23
1629441930000|2021-08-20 06:45:30|14915.1|14913.1|14913.4|14911.4|14915.1|14913.1|14912.9|14910.9|53
1629441940000|2021-08-20 06:45:40|14913.2|14911.2|14912|14910|14913.2|14911.2|14911.9|14909.9|17
1629441950000|2021-08-20 06:45:50|14911.9|14909.9|14911.4|14909.4|14911.9|14909.9|14910.9|14908.9|49
1629441960000|2021-08-20 06:46:00|14911.2|14909.2|14910.4|14908.4|14911.5|14909.5|14910|14908|20
1629441970000|2021-08-20 06:46:10|14911|14909|14911.7|14909.7|14912.5|14910.5|14910.9|14908.9|29
1629441980000|2021-08-20 06:46:20|14911.4|14909.4|14912.4|14910.4|14913.4|14911.4|14911.4|14909.4|23
1629441990000|2021-08-20 06:46:30|14912.5|14910.5|14912.1|14910.1|14913.2|14911.2|14912.1|14910.1|15
1629442000000|2021-08-20 06:46:40|14912.5|14910.5|14912|14910|14912.6|14910.6|14911.9|14909.9|12
1629442010000|2021-08-20 06:46:50|14911.9|14909.9|14910.9|14908.9|14911.9|14909.9|14910.6|14908.6|31
1629442020000|2021-08-20 06:47:00|14911|14909|14910.7|14908.7|14911|14909|14910.7|14908.7|9
1629442030000|2021-08-20 06:47:10|14910.6|14908.6|14911|14909|14911|14909|14910.4|14908.4|13
1629442040000|2021-08-20 06:47:20|14910.9|14908.9|14912.9|14910.9|14912.9|14910.9|14910.2|14908.2|52
1629442050000|2021-08-20 06:47:30|14913|14911|14911.7|14909.7|14913|14911|14911|14909|46
1629442060000|2021-08-20 06:47:40|14911.9|14909.9|14911.1|14909.1|14911.9|14909.9|14909.6|14907.6|22
1629442070000|2021-08-20 06:47:50|14911.4|14909.4|14911.2|14909.2|14911.9|14909.9|14910.9|14908.9|4
1629442080000|2021-08-20 06:48:00|14911.4|14909.4|14911.9|14909.9|14912.6|14910.6|14910.9|14908.9|9
1629442090000|2021-08-20 06:48:10|14912|14910|14912.9|14910.9|14912.9|14910.9|14912|14910|2
1629442100000|2021-08-20 06:48:20|14913|14911|14912.5|14910.5|14913.1|14911.1|14912.1|14910.1|15
1629442110000|2021-08-20 06:48:30|14912.4|14910.4|14911.6|14909.6|14912.6|14910.6|14911.4|14909.4|19
1629442120000|2021-08-20 06:48:40|14911.7|14909.7|14912.7|14910.7|14912.7|14910.7|14911.7|14909.7|13
1629442130000|2021-08-20 06:48:50|14912.6|14910.6|14912.6|14910.6|14912.7|14910.7|14912.5|14910.5|4
1629442140000|2021-08-20 06:49:00|14912.7|14910.7|14910.6|14908.6|14912.7|14910.7|14910.4|14908.4|35
1629442150000|2021-08-20 06:49:10|14910.5|14908.5|14910.9|14908.9|14911.1|14909.1|14910.5|14908.5|8
1629442160000|2021-08-20 06:49:20|14911|14909|14911.1|14909.1|14911.6|14909.6|14910.6|14908.6|6
1629442170000|2021-08-20 06:49:30|14911.4|14909.4|14911.9|14909.9|14912.2|14910.2|14911.1|14909.1|3
1629442180000|2021-08-20 06:49:40|14912|14910|14911.9|14909.9|14912.2|14910.2|14911.4|14909.4|17
1629442190000|2021-08-20 06:49:50|14911.7|14909.7|14908.1|14906.1|14911.7|14909.7|14907.7|14905.7|94
1629442200000|2021-08-20 06:50:00|14908|14906|14907.9|14905.9|14908.6|14906.6|14907.6|14905.6|23
1629442210000|2021-08-20 06:50:10|14908|14906|14907.7|14905.7|14908.4|14906.4|14907.6|14905.6|12
1629442220000|2021-08-20 06:50:20|14907.6|14905.6|14907.2|14905.2|14908|14906|14906.5|14904.5|31
1629442230000|2021-08-20 06:50:30|14907.1|14905.1|14908.4|14906.4|14908.4|14906.4|14907.1|14905.1|13
1629442240000|2021-08-20 06:50:40|14908.5|14906.5|14908.6|14906.6|14908.9|14906.9|14908.5|14906.5|2
1629442250000|2021-08-20 06:50:50|14908.7|14906.7|14909.9|14907.9|14910.1|14908.1|14908.7|14906.7|19
1629442260000|2021-08-20 06:51:00|14910|14908|14908.7|14906.7|14910|14908|14908.7|14906.7|7
1629442270000|2021-08-20 06:51:10|14909.1|14907.1|14909.2|14907.2|14909.2|14907.2|14909|14907|5
1629442280000|2021-08-20 06:51:20|14909.1|14907.1|14909.2|14907.2|14909.2|14907.2|14909.1|14907.1|0
1629442290000|2021-08-20 06:51:30|14909.4|14907.4|14910|14908|14910|14908|14909.4|14907.4|13
1629442300000|2021-08-20 06:51:40|14910.1|14908.1|14910.7|14908.7|14910.9|14908.9|14909.6|14907.6|11
1629442310000|2021-08-20 06:51:50|14910.9|14908.9|14912.7|14910.7|14912.7|14910.7|14910.9|14908.9|37
1629442320000|2021-08-20 06:52:00|14912.9|14910.9|14912.6|14910.6|14913.1|14911.1|14912.6|14910.6|80
1629442330000|2021-08-20 06:52:10|14912.7|14910.7|14911.9|14909.9|14912.7|14910.7|14911.1|14909.1|21
1629442340000|2021-08-20 06:52:20|14911.7|14909.7|14911|14909|14911.9|14909.9|14910.9|14908.9|11
1629442350000|2021-08-20 06:52:30|14911.1|14909.1|14909.5|14907.5|14911.1|14909.1|14909.4|14907.4|4
1629442360000|2021-08-20 06:52:40|14909.6|14907.6|14910.5|14908.5|14910.5|14908.5|14909.6|14907.6|3
1629442370000|2021-08-20 06:52:50|14910.7|14908.7|14910.7|14908.7|14911.9|14909.9|14910.7|14908.7|11
1629442380000|2021-08-20 06:53:00|14910.9|14908.9|14910.4|14908.4|14911.4|14909.4|14910.2|14908.2|13
1629442390000|2021-08-20 06:53:10|14909.9|14907.9|14909.9|14907.9|14910|14908|14909.1|14907.1|32
1629442400000|2021-08-20 06:53:20|14910|14908|14910.6|14908.6|14910.6|14908.6|14909.7|14907.7|0
1629442410000|2021-08-20 06:53:30|14910.7|14908.7|14911|14909|14911.2|14909.2|14910.7|14908.7|2
1629442420000|2021-08-20 06:53:40|14911.2|14909.2|14910.6|14908.6|14911.5|14909.5|14910.2|14908.2|2
1629442430000|2021-08-20 06:53:50|14910.7|14908.7|14911.1|14909.1|14911.7|14909.7|14910.7|14908.7|14
1629442440000|2021-08-20 06:54:00|14911.2|14909.2|14910.6|14908.6|14911.4|14909.4|14910.4|14908.4|7
1629442450000|2021-08-20 06:54:10|14910.5|14908.5|14911.2|14909.2|14911.2|14909.2|14910.4|14908.4|11
1629442460000|2021-08-20 06:54:20|14911.1|14909.1|14911|14909|14911.2|14909.2|14910.5|14908.5|0
1629442470000|2021-08-20 06:54:30|14911.1|14909.1|14912.6|14910.6|14912.6|14910.6|14911|14909|9
1629442480000|2021-08-20 06:54:40|14912.7|14910.7|14912|14910|14914.1|14912.1|14911.6|14909.6|27
1629442490000|2021-08-20 06:54:50|14912.1|14910.1|14911.5|14909.5|14912.1|14910.1|14911|14909|4
1629442500000|2021-08-20 06:55:00|14911.4|14909.4|14913|14911|14913|14911|14910.7|14908.7|11
1629442510000|2021-08-20 06:55:10|14913.1|14911.1|14913.6|14911.6|14913.9|14911.9|14912.7|14910.7|10
1629442520000|2021-08-20 06:55:20|14913.5|14911.5|14913|14911|14914.1|14912.1|14912.7|14910.7|14
1629442530000|2021-08-20 06:55:30|14913.1|14911.1|14912.1|14910.1|14913.2|14911.2|14912.1|14910.1|1
1629442540000|2021-08-20 06:55:40|14912|14910|14913|14911|14913.4|14911.4|14912|14910|9
1629442550000|2021-08-20 06:55:50|14913.1|14911.1|14913.2|14911.2|14913.2|14911.2|14912|14910|9
1629442560000|2021-08-20 06:56:00|14913.1|14911.1|14912.9|14910.9|14913.2|14911.2|14912.7|14910.7|7
1629442570000|2021-08-20 06:56:10|14913|14911|14913.4|14911.4|14913.5|14911.5|14912.7|14910.7|11
1629442580000|2021-08-20 06:56:20|14913.5|14911.5|14912.9|14910.9|14913.7|14911.7|14912.2|14910.2|14
1629442590000|2021-08-20 06:56:30|14912.7|14910.7|14913.6|14911.6|14913.6|14911.6|14912.2|14910.2|6
1629442600000|2021-08-20 06:56:40|14913.5|14911.5|14912.6|14910.6|14913.5|14911.5|14912.4|14910.4|5
1629442610000|2021-08-20 06:56:50|14912.7|14910.7|14913.5|14911.5|14913.7|14911.7|14912.5|14910.5|1
1629442620000|2021-08-20 06:57:00|14913.6|14911.6|14913|14911|14914.9|14912.9|14913|14911|14
1629442630000|2021-08-20 06:57:10|14913.1|14911.1|14913|14911|14914.2|14912.2|14912.7|14910.7|7
1629442640000|2021-08-20 06:57:20|14912.6|14910.6|14911.4|14909.4|14912.6|14910.6|14911.4|14909.4|17
1629442650000|2021-08-20 06:57:30|14911.5|14909.5|14911.6|14909.6|14911.9|14909.9|14911.4|14909.4|1
1629442660000|2021-08-20 06:57:40|14911.7|14909.7|14911.9|14909.9|14911.9|14909.9|14911.2|14909.2|8
1629442670000|2021-08-20 06:57:50|14911.7|14909.7|14911.5|14909.5|14911.9|14909.9|14911.1|14909.1|21
1629442680000|2021-08-20 06:58:00|14911.2|14909.2|14911.4|14909.4|14912.6|14910.6|14911.2|14909.2|10
1629442690000|2021-08-20 06:58:10|14911.5|14909.5|14911|14909|14911.6|14909.6|14911|14909|0
1629442700000|2021-08-20 06:58:20|14911.1|14909.1|14911.6|14909.6|14911.9|14909.9|14911.1|14909.1|13
1629442710000|2021-08-20 06:58:30|14911.7|14909.7|14911|14909|14911.9|14909.9|14910.5|14908.5|4
1629442720000|2021-08-20 06:58:40|14911.1|14909.1|14912.4|14910.4|14912.6|14910.6|14911.1|14909.1|6
1629442730000|2021-08-20 06:58:50|14912.5|14910.5|14912.5|14910.5|14912.5|14910.5|14912|14910|3
1629442740000|2021-08-20 06:59:00|14912.4|14910.4|14913.7|14911.7|14914.1|14912.1|14912.2|14910.2|7
1629442750000|2021-08-20 06:59:10|14913.9|14911.9|14913.5|14911.5|14914.4|14912.4|14913.5|14911.5|3
1629442760000|2021-08-20 06:59:20|14913.4|14911.4|14913|14911|14913.6|14911.6|14913|14911|4
1629442770000|2021-08-20 06:59:30|14913.1|14911.1|14912|14910|14913.1|14911.1|14911.6|14909.6|7
1629442780000|2021-08-20 06:59:40|14911.7|14909.7|14913.1|14911.1|14913.4|14911.4|14911.6|14909.6|1
1629442790000|2021-08-20 06:59:50|14913.2|14911.2|14913|14911|14914.4|14912.4|14913|14911|3
1629442800000|2021-08-20 07:00:00|14912.9|14910.9|14913.5|14911.5|14913.7|14911.7|14907.4|14905.4|151
1629442810000|2021-08-20 07:00:10|14913.2|14911.2|14912.5|14910.5|14913.9|14911.9|14911.9|14909.9|37
1629442820000|2021-08-20 07:00:20|14912.7|14910.7|14911.6|14909.6|14913.9|14911.9|14910|14908|75
1629442830000|2021-08-20 07:00:30|14911.9|14909.9|14913.1|14911.1|14914|14912|14911.9|14909.9|25
1629442840000|2021-08-20 07:00:40|14913.2|14911.2|14912|14910|14914.2|14912.2|14911|14909|26
1629442850000|2021-08-20 07:00:50|14911.9|14909.9|14914.7|14912.7|14914.9|14912.9|14911.4|14909.4|11
1629442860000|2021-08-20 07:01:00|14914.5|14912.5|14919|14917|14919.2|14917.2|14914.1|14912.1|114
1629442870000|2021-08-20 07:01:10|14918.7|14916.7|14918.1|14916.1|14919.1|14917.1|14916.6|14914.6|33
1629442880000|2021-08-20 07:01:20|14918|14916|14917.2|14915.2|14918.9|14916.9|14914.7|14912.7|88
1629442890000|2021-08-20 07:01:30|14917.4|14915.4|14912.6|14910.6|14917.9|14915.9|14912.4|14910.4|50
1629442900000|2021-08-20 07:01:40|14912.7|14910.7|14909.1|14907.1|14912.9|14910.9|14908.5|14906.5|67
1629442910000|2021-08-20 07:01:50|14909.2|14907.2|14911.4|14909.4|14911.5|14909.5|14907.6|14905.6|38
1629442920000|2021-08-20 07:02:00|14911.5|14909.5|14915|14913|14916|14914|14911.5|14909.5|34
1629442930000|2021-08-20 07:02:10|14914.9|14912.9|14915.5|14913.5|14916.2|14914.2|14913.7|14911.7|32
1629442940000|2021-08-20 07:02:20|14915.6|14913.6|14917.5|14915.5|14918.2|14916.2|14914.7|14912.7|34
1629442950000|2021-08-20 07:02:30|14917.4|14915.4|14919|14917|14920.6|14918.6|14917.4|14915.4|106
1629442960000|2021-08-20 07:02:40|14919.1|14917.1|14922|14920|14922|14920|14918.7|14916.7|95
1629442970000|2021-08-20 07:02:50|14921.9|14919.9|14920.9|14918.9|14923|14921|14920.7|14918.7|50
1629442980000|2021-08-20 07:03:00|14921|14919|14914.7|14912.7|14921.6|14919.6|14914.7|14912.7|54
1629442990000|2021-08-20 07:03:10|14914.9|14912.9|14917.5|14915.5|14917.9|14915.9|14914.9|14912.9|30
1629443000000|2021-08-20 07:03:20|14917.4|14915.4|14915.4|14913.4|14917.5|14915.5|14915.4|14913.4|16
1629443010000|2021-08-20 07:03:30|14915.5|14913.5|14914.1|14912.1|14915.6|14913.6|14913.1|14911.1|49
1629443020000|2021-08-20 07:03:40|14914.5|14912.5|14913.5|14911.5|14914.5|14912.5|14912.2|14910.2|46
1629443030000|2021-08-20 07:03:50|14913.6|14911.6|14914.2|14912.2|14914.5|14912.5|14913.1|14911.1|11
1629443040000|2021-08-20 07:04:00|14914.4|14912.4|14915.7|14913.7|14915.9|14913.9|14914|14912|23
1629443050000|2021-08-20 07:04:10|14915.6|14913.6|14914.7|14912.7|14915.6|14913.6|14913.5|14911.5|12
1629443060000|2021-08-20 07:04:20|14915|14913|14918.4|14916.4|14919.7|14917.7|14914.6|14912.6|30
1629443070000|2021-08-20 07:04:30|14917.7|14915.7|14917.7|14915.7|14918.4|14916.4|14917|14915|8
1629443080000|2021-08-20 07:04:40|14917.9|14915.9|14919|14917|14920.6|14918.6|14916.2|14914.2|20
1629443090000|2021-08-20 07:04:50|14919.1|14917.1|14919.6|14917.6|14920|14918|14917.7|14915.7|13
1629443100000|2021-08-20 07:05:00|14919.1|14917.1|14917.1|14915.1|14920.1|14918.1|14917.1|14915.1|40
1629443110000|2021-08-20 07:05:10|14916.6|14914.6|14917.2|14915.2|14918.2|14916.2|14916.4|14914.4|16
1629443120000|2021-08-20 07:05:20|14917|14915|14917|14915|14918.7|14916.7|14917|14915|11
1629443130000|2021-08-20 07:05:30|14917.1|14915.1|14912.5|14910.5|14917.2|14915.2|14912.1|14910.1|82
1629443140000|2021-08-20 07:05:40|14912.6|14910.6|14911.6|14909.6|14913.1|14911.1|14911.4|14909.4|27
1629443150000|2021-08-20 07:05:50|14912|14910|14910.4|14908.4|14913.6|14911.6|14910.2|14908.2|51
1629443160000|2021-08-20 07:06:00|14910.1|14908.1|14912.1|14910.1|14912.2|14910.2|14909.5|14907.5|42
1629443170000|2021-08-20 07:06:10|14912.2|14910.2|14911.4|14909.4|14912.4|14910.4|14910.7|14908.7|29
1629443180000|2021-08-20 07:06:20|14911.5|14909.5|14912.9|14910.9|14912.9|14910.9|14910.6|14908.6|15
1629443190000|2021-08-20 07:06:30|14913.2|14911.2|14909.6|14907.6|14913.4|14911.4|14909.6|14907.6|26
1629443200000|2021-08-20 07:06:40|14909.1|14907.1|14910.1|14908.1|14910.1|14908.1|14907.6|14905.6|52
1629443210000|2021-08-20 07:06:50|14910.2|14908.2|14909.2|14907.2|14910.4|14908.4|14908.6|14906.6|22
1629443220000|2021-08-20 07:07:00|14909.1|14907.1|14906.9|14904.9|14909.6|14907.6|14906.6|14904.6|47
1629443230000|2021-08-20 07:07:10|14907|14905|14907.2|14905.2|14908.2|14906.2|14906.6|14904.6|20
1629443240000|2021-08-20 07:07:20|14906.9|14904.9|14907.6|14905.6|14907.9|14905.9|14906.1|14904.1|37
1629443250000|2021-08-20 07:07:30|14907.5|14905.5|14910.9|14908.9|14910.9|14908.9|14906.6|14904.6|29
1629443260000|2021-08-20 07:07:40|14910.7|14908.7|14910|14908|14911.5|14909.5|14909.9|14907.9|33
1629443270000|2021-08-20 07:07:50|14909.9|14907.9|14906.5|14904.5|14909.9|14907.9|14906.4|14904.4|26
1629443280000|2021-08-20 07:08:00|14906.4|14904.4|14907.6|14905.6|14908|14906|14905.5|14903.5|42
1629443290000|2021-08-20 07:08:10|14907.5|14905.5|14909.9|14907.9|14910.4|14908.4|14907.4|14905.4|27
1629443300000|2021-08-20 07:08:20|14909.7|14907.7|14911.5|14909.5|14912.7|14910.7|14909.7|14907.7|23
1629443310000|2021-08-20 07:08:30|14911.6|14909.6|14909.7|14907.7|14912|14910|14908.5|14906.5|9
1629443320000|2021-08-20 07:08:40|14909.9|14907.9|14911.4|14909.4|14911.5|14909.5|14908.6|14906.6|10
1629443330000|2021-08-20 07:08:50|14911.2|14909.2|14909.6|14907.6|14912.2|14910.2|14909.5|14907.5|20
1629443340000|2021-08-20 07:09:00|14909.7|14907.7|14911.7|14909.7|14911.7|14909.7|14909.4|14907.4|20
1629443350000|2021-08-20 07:09:10|14911.9|14909.9|14912.5|14910.5|14912.6|14910.6|14910.7|14908.7|18
1629443360000|2021-08-20 07:09:20|14912.6|14910.6|14913.5|14911.5|14914.1|14912.1|14911.6|14909.6|18
1629443370000|2021-08-20 07:09:30|14913.6|14911.6|14915.2|14913.2|14915.7|14913.7|14913.6|14911.6|13
1629443380000|2021-08-20 07:09:40|14915|14913|14912.9|14910.9|14915.1|14913.1|14912.5|14910.5|17
1629443390000|2021-08-20 07:09:50|14912.7|14910.7|14914.1|14912.1|14915.1|14913.1|14912.1|14910.1|19
1629443400000|2021-08-20 07:10:00|14914.2|14912.2|14916.1|14914.1|14917.2|14915.2|14913.1|14911.1|28
1629443410000|2021-08-20 07:10:10|14916|14914|14917|14915|14917.4|14915.4|14915.2|14913.2|20
1629443420000|2021-08-20 07:10:20|14916.7|14914.7|14917.4|14915.4|14917.4|14915.4|14915.7|14913.7|15
1629443430000|2021-08-20 07:10:30|14917.2|14915.2|14916|14914|14917.5|14915.5|14915.9|14913.9|26
1629443440000|2021-08-20 07:10:40|14916.1|14914.1|14912.5|14910.5|14916.2|14914.2|14912|14910|47
1629443450000|2021-08-20 07:10:50|14912.6|14910.6|14912.9|14910.9|14914.1|14912.1|14912|14910|23
1629443460000|2021-08-20 07:11:00|14912.7|14910.7|14913.6|14911.6|14913.9|14911.9|14911.5|14909.5|26
1629443470000|2021-08-20 07:11:10|14913.4|14911.4|14914.1|14912.1|14914.5|14912.5|14913.1|14911.1|8
1629443480000|2021-08-20 07:11:20|14913.6|14911.6|14910.1|14908.1|14913.9|14911.9|14910.1|14908.1|38
1629443490000|2021-08-20 07:11:30|14910.2|14908.2|14909.9|14907.9|14910.4|14908.4|14909.1|14907.1|13
1629443500000|2021-08-20 07:11:40|14909.7|14907.7|14911.7|14909.7|14912|14910|14909|14907|20
1629443510000|2021-08-20 07:11:50|14911.5|14909.5|14909.7|14907.7|14911.6|14909.6|14908.1|14906.1|60
1629443520000|2021-08-20 07:12:00|14909.6|14907.6|14912|14910|14912.6|14910.6|14908.9|14906.9|30
1629443530000|2021-08-20 07:12:10|14911.9|14909.9|14911.2|14909.2|14913.5|14911.5|14910.1|14908.1|132
1629443540000|2021-08-20 07:12:20|14911|14909|14906.5|14904.5|14911.5|14909.5|14904.9|14902.9|98
1629443550000|2021-08-20 07:12:30|14906.6|14904.6|14908.1|14906.1|14908.1|14906.1|14905.6|14903.6|20
1629443560000|2021-08-20 07:12:40|14908.9|14906.9|14911.7|14909.7|14912|14910|14907.2|14905.2|34
1629443570000|2021-08-20 07:12:50|14911.9|14909.9|14912.2|14910.2|14913.1|14911.1|14911.9|14909.9|25
1629443580000|2021-08-20 07:13:00|14912.1|14910.1|14913.1|14911.1|14913.2|14911.2|14912|14910|11
1629443590000|2021-08-20 07:13:10|14913|14911|14914.2|14912.2|14914.9|14912.9|14913|14911|28
1629443600000|2021-08-20 07:13:20|14914.1|14912.1|14915.2|14913.2|14915.6|14913.6|14913.7|14911.7|12
1629443610000|2021-08-20 07:13:30|14915.1|14913.1|14915.1|14913.1|14915.5|14913.5|14914.7|14912.7|13
1629443620000|2021-08-20 07:13:40|14915|14913|14915|14913|14917|14915|14914.7|14912.7|36
1629443630000|2021-08-20 07:13:50|14914.7|14912.7|14916.9|14914.9|14916.9|14914.9|14914|14912|40
1629443640000|2021-08-20 07:14:00|14916.6|14914.6|14916.1|14914.1|14916.7|14914.7|14915.1|14913.1|16
1629443650000|2021-08-20 07:14:10|14916.2|14914.2|14915.1|14913.1|14916.6|14914.6|14914.7|14912.7|15
1629443660000|2021-08-20 07:14:20|14915|14913|14914|14912|14915.1|14913.1|14914|14912|15
1629443670000|2021-08-20 07:14:30|14914.1|14912.1|14912.7|14910.7|14914.1|14912.1|14912.7|14910.7|8
1629443680000|2021-08-20 07:14:40|14912.6|14910.6|14915.5|14913.5|14916|14914|14912.6|14910.6|17
1629443690000|2021-08-20 07:14:50|14915.2|14913.2|14915.2|14913.2|14916.4|14914.4|14914.9|14912.9|10
1629443700000|2021-08-20 07:15:00|14915.1|14913.1|14915.2|14913.2|14916.4|14914.4|14915.1|14913.1|9
1629443710000|2021-08-20 07:15:10|14915.1|14913.1|14914.7|14912.7|14915.4|14913.4|14913.7|14911.7|7
1629443720000|2021-08-20 07:15:20|14914.6|14912.6|14917.4|14915.4|14917.6|14915.6|14914.5|14912.5|30
1629443730000|2021-08-20 07:15:30|14917.5|14915.5|14916.9|14914.9|14917.5|14915.5|14916.4|14914.4|11
1629443740000|2021-08-20 07:15:40|14917|14915|14918.5|14916.5|14918.6|14916.6|14917|14915|67
1629443750000|2021-08-20 07:15:50|14918.4|14916.4|14917.5|14915.5|14919|14917|14917.4|14915.4|21
1629443760000|2021-08-20 07:16:00|14917.4|14915.4|14916.5|14914.5|14917.5|14915.5|14915.1|14913.1|17
1629443770000|2021-08-20 07:16:10|14916.4|14914.4|14917.2|14915.2|14918.5|14916.5|14914.9|14912.9|42
1629443780000|2021-08-20 07:16:20|14917.4|14915.4|14918.1|14916.1|14918.4|14916.4|14917.2|14915.2|11
1629443790000|2021-08-20 07:16:30|14918|14916|14916.4|14914.4|14918|14916|14915.5|14913.5|18
1629443800000|2021-08-20 07:16:40|14916.2|14914.2|14915.9|14913.9|14916.5|14914.5|14915.2|14913.2|22
1629443810000|2021-08-20 07:16:50|14915.7|14913.7|14915.9|14913.9|14916.5|14914.5|14915.4|14913.4|9
1629443820000|2021-08-20 07:17:00|14915.7|14913.7|14914|14912|14916.6|14914.6|14913.5|14911.5|31
1629443830000|2021-08-20 07:17:10|14914.1|14912.1|14915.7|14913.7|14916.5|14914.5|14914|14912|11
1629443840000|2021-08-20 07:17:20|14915.6|14913.6|14915.1|14913.1|14916.5|14914.5|14915.1|14913.1|10
1629443850000|2021-08-20 07:17:30|14915.2|14913.2|14915.2|14913.2|14915.7|14913.7|14914.5|14912.5|10
1629443860000|2021-08-20 07:17:40|14915.4|14913.4|14917|14915|14917.2|14915.2|14915.4|14913.4|4
1629443870000|2021-08-20 07:17:50|14917.1|14915.1|14918.1|14916.1|14918.6|14916.6|14916.7|14914.7|20
1629443880000|2021-08-20 07:18:00|14918|14916|14917.9|14915.9|14919.1|14917.1|14917.7|14915.7|23
1629443890000|2021-08-20 07:18:10|14918.1|14916.1|14917.4|14915.4|14918.1|14916.1|14917.2|14915.2|7
1629443900000|2021-08-20 07:18:20|14917.5|14915.5|14915.6|14913.6|14917.9|14915.9|14915.2|14913.2|8
1629443910000|2021-08-20 07:18:30|14915.7|14913.7|14913.6|14911.6|14915.7|14913.7|14913.1|14911.1|24
1629443920000|2021-08-20 07:18:40|14913.7|14911.7|14913|14911|14914.2|14912.2|14912.7|14910.7|6
1629443930000|2021-08-20 07:18:50|14913.5|14911.5|14913.2|14911.2|14914|14912|14912.1|14910.1|11
1629443940000|2021-08-20 07:19:00|14913.1|14911.1|14912.9|14910.9|14913.2|14911.2|14912.1|14910.1|12
1629443950000|2021-08-20 07:19:10|14912.7|14910.7|14912|14910|14912.7|14910.7|14911.7|14909.7|4
1629443960000|2021-08-20 07:19:20|14911.7|14909.7|14910.4|14908.4|14912.1|14910.1|14910.4|14908.4|26
1629443970000|2021-08-20 07:19:30|14910.2|14908.2|14908.1|14906.1|14910.4|14908.4|14907.9|14905.9|46
1629443980000|2021-08-20 07:19:40|14908.2|14906.2|14909.5|14907.5|14909.7|14907.7|14907.4|14905.4|33
1629443990000|2021-08-20 07:19:50|14909.6|14907.6|14910.1|14908.1|14910.2|14908.2|14908.5|14906.5|7
1629444000000|2021-08-20 07:20:00|14910.2|14908.2|14908.1|14906.1|14910.2|14908.2|14907.5|14905.5|26
1629444010000|2021-08-20 07:20:10|14908.4|14906.4|14908.7|14906.7|14909.1|14907.1|14907.7|14905.7|9
1629444020000|2021-08-20 07:20:20|14908.6|14906.6|14908.7|14906.7|14909.1|14907.1|14907.9|14905.9|11
1629444030000|2021-08-20 07:20:30|14908.9|14906.9|14909.4|14907.4|14909.6|14907.6|14907.7|14905.7|19
1629444040000|2021-08-20 07:20:40|14909.5|14907.5|14908.5|14906.5|14909.6|14907.6|14907.9|14905.9|8
1629444050000|2021-08-20 07:20:50|14908.6|14906.6|14908.6|14906.6|14909|14907|14908.4|14906.4|2
1629444060000|2021-08-20 07:21:00|14908.4|14906.4|14907.6|14905.6|14909|14907|14907.5|14905.5|18
1629444070000|2021-08-20 07:21:10|14907.5|14905.5|14906.9|14904.9|14907.5|14905.5|14906.1|14904.1|29
1629444080000|2021-08-20 07:21:20|14906.7|14904.7|14906.6|14904.6|14906.7|14904.7|14904.6|14902.6|54
1629444090000|2021-08-20 07:21:30|14906.5|14904.5|14905.5|14903.5|14907.4|14905.4|14905.4|14903.4|6
1629444100000|2021-08-20 07:21:40|14905.4|14903.4|14907.5|14905.5|14907.7|14905.7|14904.9|14902.9|6
1629444110000|2021-08-20 07:21:50|14907.6|14905.6|14907.7|14905.7|14908.6|14906.6|14906.7|14904.7|11
1629444120000|2021-08-20 07:22:00|14907.6|14905.6|14908.2|14906.2|14908.7|14906.7|14907.5|14905.5|17
1629444130000|2021-08-20 07:22:10|14908.1|14906.1|14907.7|14905.7|14908.6|14906.6|14907.5|14905.5|13
1629444140000|2021-08-20 07:22:20|14907.6|14905.6|14907.7|14905.7|14908.2|14906.2|14907.6|14905.6|1
1629444150000|2021-08-20 07:22:30|14907.6|14905.6|14904|14902|14907.6|14905.6|14903.1|14901.1|58
1629444160000|2021-08-20 07:22:40|14904.1|14902.1|14903.1|14901.1|14904.1|14902.1|14902.1|14900.1|69
1629444170000|2021-08-20 07:22:50|14903.2|14901.2|14902.2|14900.2|14903.4|14901.4|14902.1|14900.1|17
1629444180000|2021-08-20 07:23:00|14902.4|14900.4|14903.9|14901.9|14903.9|14901.9|14901.9|14899.9|35
1629444190000|2021-08-20 07:23:10|14904|14902|14902|14900|14905|14903|14902|14900|9
1629444200000|2021-08-20 07:23:20|14902.1|14900.1|14903.1|14901.1|14903.9|14901.9|14901.9|14899.9|13
1629444210000|2021-08-20 07:23:30|14903.2|14901.2|14903|14901|14903.4|14901.4|14901.9|14899.9|24
1629444220000|2021-08-20 07:23:40|14903.1|14901.1|14903.4|14901.4|14904.1|14902.1|14902.6|14900.6|7
1629444230000|2021-08-20 07:23:50|14903.2|14901.2|14902.5|14900.5|14903.6|14901.6|14902.5|14900.5|3
1629444240000|2021-08-20 07:24:00|14902.6|14900.6|14902.2|14900.2|14903.4|14901.4|14902.1|14900.1|16
1629444250000|2021-08-20 07:24:10|14902.4|14900.4|14900.1|14898.1|14902.5|14900.5|14897|14895|137
1629444260000|2021-08-20 07:24:20|14900.2|14898.2|14897.5|14895.5|14900.4|14898.4|14897.5|14895.5|31
1629444270000|2021-08-20 07:24:30|14897.7|14895.7|14897.1|14895.1|14897.7|14895.7|14896.7|14894.7|17
1629444280000|2021-08-20 07:24:40|14897|14895|14892.5|14890.5|14897.2|14895.2|14891.7|14889.7|207
1629444290000|2021-08-20 07:24:50|14892.6|14890.6|14892.4|14890.4|14893.4|14891.4|14891.1|14889.1|41
1629444300000|2021-08-20 07:25:00|14891.2|14889.2|14888|14886|14891.2|14889.2|14885.9|14883.9|125
1629444310000|2021-08-20 07:25:10|14887.9|14885.9|14885.9|14883.9|14891.9|14889.9|14885.9|14883.9|101
1629444320000|2021-08-20 07:25:20|14885.6|14883.6|14886.4|14884.4|14886.4|14884.4|14884.5|14882.5|61
1629444330000|2021-08-20 07:25:30|14886.7|14884.7|14884.6|14882.6|14887.9|14885.9|14884.2|14882.2|79
1629444340000|2021-08-20 07:25:40|14884.5|14882.5|14881.5|14879.5|14884.6|14882.6|14881.4|14879.4|109
1629444350000|2021-08-20 07:25:50|14881.4|14879.4|14877.4|14875.4|14881.6|14879.6|14877.1|14875.1|134
1629444360000|2021-08-20 07:26:00|14877.2|14875.2|14880.4|14878.4|14882.4|14880.4|14877|14875|104
1629444370000|2021-08-20 07:26:10|14880.2|14878.2|14879.5|14877.5|14880.6|14878.6|14878.2|14876.2|52
1629444380000|2021-08-20 07:26:20|14879.4|14877.4|14878.9|14876.9|14879.6|14877.6|14877.2|14875.2|63
1629444390000|2021-08-20 07:26:30|14879|14877|14879.6|14877.6|14880.4|14878.4|14878.7|14876.7|19
1629444400000|2021-08-20 07:26:40|14879.5|14877.5|14880.9|14878.9|14880.9|14878.9|14878.7|14876.7|41
1629444410000|2021-08-20 07:26:50|14880.7|14878.7|14881.2|14879.2|14882.2|14880.2|14879.6|14877.6|39
1629444420000|2021-08-20 07:27:00|14881.1|14879.1|14873.9|14871.9|14881.2|14879.2|14872.4|14870.4|190
1629444430000|2021-08-20 07:27:10|14874|14872|14874.7|14872.7|14876.2|14874.2|14872.6|14870.6|61
1629444440000|2021-08-20 07:27:20|14874.6|14872.6|14870.5|14868.5|14875.2|14873.2|14870.2|14868.2|90
1629444450000|2021-08-20 07:27:30|14870.6|14868.6|14869.7|14867.7|14871|14869|14868.4|14866.4|65
1629444460000|2021-08-20 07:27:40|14869.9|14867.9|14869.4|14867.4|14870.7|14868.7|14868.9|14866.9|47
1629444470000|2021-08-20 07:27:50|14869|14867|14869.9|14867.9|14870.5|14868.5|14866.7|14864.7|88
1629444480000|2021-08-20 07:28:00|14869.7|14867.7|14871|14869|14871.1|14869.1|14866|14864|105
1629444490000|2021-08-20 07:28:10|14871.1|14869.1|14871.5|14869.5|14873|14871|14868.5|14866.5|119
1629444500000|2021-08-20 07:28:20|14871.6|14869.6|14867.4|14865.4|14871.6|14869.6|14867.1|14865.1|36
1629444510000|2021-08-20 07:28:30|14867.5|14865.5|14867.2|14865.2|14868.2|14866.2|14866.4|14864.4|55
1629444520000|2021-08-20 07:28:40|14867.4|14865.4|14865.4|14863.4|14867.5|14865.5|14864|14862|69
1629444530000|2021-08-20 07:28:50|14865.5|14863.5|14863.5|14861.5|14865.7|14863.7|14861.4|14859.4|134
1629444540000|2021-08-20 07:29:00|14861.2|14859.2|14863|14861|14863.2|14861.2|14861.1|14859.1|86
1629444550000|2021-08-20 07:29:10|14862.9|14860.9|14863.1|14861.1|14864.1|14862.1|14861.9|14859.9|57
1629444560000|2021-08-20 07:29:20|14863.2|14861.2|14864.5|14862.5|14865|14863|14861.1|14859.1|46
1629444570000|2021-08-20 07:29:30|14865|14863|14866.9|14864.9|14866.9|14864.9|14864|14862|32
1629444580000|2021-08-20 07:29:40|14866.7|14864.7|14867.1|14865.1|14867.6|14865.6|14865.5|14863.5|39
1629444590000|2021-08-20 07:29:50|14866.9|14864.9|14866.1|14864.1|14866.9|14864.9|14863.7|14861.7|64
1629444600000|2021-08-20 07:30:00|14865.9|14863.9|14860.9|14858.9|14865.9|14863.9|14860.6|14858.6|139
1629444610000|2021-08-20 07:30:10|14860.7|14858.7|14861.7|14859.7|14862.5|14860.5|14858.5|14856.5|104
1629444620000|2021-08-20 07:30:20|14861.5|14859.5|14864.1|14862.1|14864.4|14862.4|14861|14859|48
1629444630000|2021-08-20 07:30:30|14864|14862|14862.2|14860.2|14867.7|14865.7|14862.2|14860.2|145
1629444640000|2021-08-20 07:30:40|14862.1|14860.1|14864.4|14862.4|14865.1|14863.1|14861.7|14859.7|27
1629444650000|2021-08-20 07:30:50|14864.5|14862.5|14868.6|14866.6|14868.6|14866.6|14864.5|14862.5|52
1629444660000|2021-08-20 07:31:00|14869|14867|14868.2|14866.2|14869.1|14867.1|14865.9|14863.9|70
1629444670000|2021-08-20 07:31:10|14868.4|14866.4|14869.6|14867.6|14870.4|14868.4|14867.6|14865.6|55
1629444680000|2021-08-20 07:31:20|14868.9|14866.9|14869.4|14867.4|14870.9|14868.9|14868.7|14866.7|66
1629444690000|2021-08-20 07:31:30|14868.9|14866.9|14868.4|14866.4|14870.4|14868.4|14868.4|14866.4|47
1629444700000|2021-08-20 07:31:40|14868.2|14866.2|14863.6|14861.6|14868.9|14866.9|14863.5|14861.5|44
1629444710000|2021-08-20 07:31:50|14863.5|14861.5|14863.7|14861.7|14866.2|14864.2|14863.4|14861.4|91
1629444720000|2021-08-20 07:32:00|14863.6|14861.6|14866.1|14864.1|14867|14865|14863.6|14861.6|49
1629444730000|2021-08-20 07:32:10|14866|14864|14867|14865|14867.7|14865.7|14865.5|14863.5|29
1629444740000|2021-08-20 07:32:20|14866.6|14864.6|14862.1|14860.1|14866.6|14864.6|14862.1|14860.1|40
1629444750000|2021-08-20 07:32:30|14863|14861|14864.5|14862.5|14864.9|14862.9|14862.9|14860.9|29
1629444760000|2021-08-20 07:32:40|14864.7|14862.7|14866.4|14864.4|14866.5|14864.5|14864|14862|28
1629444770000|2021-08-20 07:32:50|14866.2|14864.2|14866.1|14864.1|14867.1|14865.1|14866|14864|19
1629444780000|2021-08-20 07:33:00|14866.4|14864.4|14866.6|14864.6|14867.4|14865.4|14865.7|14863.7|56
1629444790000|2021-08-20 07:33:10|14866.5|14864.5|14869.5|14867.5|14869.5|14867.5|14866.1|14864.1|25
1629444800000|2021-08-20 07:33:20|14869.6|14867.6|14870.4|14868.4|14871|14869|14869.4|14867.4|65
1629444810000|2021-08-20 07:33:30|14870.2|14868.2|14871.4|14869.4|14871.9|14869.9|14869.9|14867.9|51
1629444820000|2021-08-20 07:33:40|14871.5|14869.5|14871|14869|14871.9|14869.9|14869.6|14867.6|35
1629444830000|2021-08-20 07:33:50|14871.1|14869.1|14870.6|14868.6|14871.6|14869.6|14870.1|14868.1|20
1629444840000|2021-08-20 07:34:00|14870.5|14868.5|14870.5|14868.5|14871.1|14869.1|14870.1|14868.1|14
1629444850000|2021-08-20 07:34:10|14870.6|14868.6|14871|14869|14872.2|14870.2|14870.2|14868.2|23
1629444860000|2021-08-20 07:34:20|14871.1|14869.1|14870.4|14868.4|14871.9|14869.9|14870.4|14868.4|21
1629444870000|2021-08-20 07:34:30|14870.2|14868.2|14871.1|14869.1|14871.5|14869.5|14870.2|14868.2|6
1629444880000|2021-08-20 07:34:40|14871|14869|14869.4|14867.4|14871|14869|14869.4|14867.4|21
1629444890000|2021-08-20 07:34:50|14869.2|14867.2|14867|14865|14869.5|14867.5|14866.9|14864.9|40
1629444900000|2021-08-20 07:35:00|14867.1|14865.1|14866.2|14864.2|14867.1|14865.1|14864.7|14862.7|64
1629444910000|2021-08-20 07:35:10|14866.4|14864.4|14864.5|14862.5|14866.6|14864.6|14863.7|14861.7|46
1629444920000|2021-08-20 07:35:20|14864.4|14862.4|14863.1|14861.1|14864.4|14862.4|14862|14860|57
1629444930000|2021-08-20 07:35:30|14862.9|14860.9|14862.6|14860.6|14863.2|14861.2|14861.7|14859.7|47
1629444940000|2021-08-20 07:35:40|14862.1|14860.1|14861.6|14859.6|14862.1|14860.1|14860.6|14858.6|46
1629444950000|2021-08-20 07:35:50|14861.7|14859.7|14862.6|14860.6|14862.7|14860.7|14861.5|14859.5|24
1629444960000|2021-08-20 07:36:00|14862.5|14860.5|14859.1|14857.1|14862.5|14860.5|14858.4|14856.4|72
1629444970000|2021-08-20 07:36:10|14859.4|14857.4|14860.9|14858.9|14861.4|14859.4|14859.4|14857.4|39
1629444980000|2021-08-20 07:36:20|14860.1|14858.1|14859.4|14857.4|14861|14859|14859|14857|58
1629444990000|2021-08-20 07:36:30|14859.5|14857.5|14857.7|14855.7|14860|14858|14857.6|14855.6|70
1629445000000|2021-08-20 07:36:40|14857.9|14855.9|14856.6|14854.6|14858|14856|14855.4|14853.4|100
1629445010000|2021-08-20 07:36:50|14856.4|14854.4|14856.7|14854.7|14857.1|14855.1|14855.2|14853.2|93
1629445020000|2021-08-20 07:37:00|14856.9|14854.9|14855.5|14853.5|14857.5|14855.5|14855.4|14853.4|33
1629445030000|2021-08-20 07:37:10|14855.4|14853.4|14859.4|14857.4|14859.4|14857.4|14855.4|14853.4|54
1629445040000|2021-08-20 07:37:20|14859.2|14857.2|14860.5|14858.5|14861.4|14859.4|14859.2|14857.2|49
1629445050000|2021-08-20 07:37:30|14860.6|14858.6|14861.6|14859.6|14861.7|14859.7|14860.4|14858.4|35
1629445060000|2021-08-20 07:37:40|14861.7|14859.7|14860.4|14858.4|14862.1|14860.1|14859.9|14857.9|28
1629445070000|2021-08-20 07:37:50|14860.2|14858.2|14859.4|14857.4|14860.4|14858.4|14858.4|14856.4|37
1629445080000|2021-08-20 07:38:00|14859.2|14857.2|14857.6|14855.6|14859.4|14857.4|14856.6|14854.6|68
1629445090000|2021-08-20 07:38:10|14857.4|14855.4|14858.6|14856.6|14858.6|14856.6|14856.6|14854.6|52
1629445100000|2021-08-20 07:38:20|14858.7|14856.7|14857.9|14855.9|14859|14857|14857.7|14855.7|14
1629445110000|2021-08-20 07:38:30|14858|14856|14857.4|14855.4|14858.1|14856.1|14856.5|14854.5|39
1629445120000|2021-08-20 07:38:40|14857.5|14855.5|14857.9|14855.9|14858.5|14856.5|14856.9|14854.9|10
1629445130000|2021-08-20 07:38:50|14857.7|14855.7|14857.6|14855.6|14857.9|14855.9|14857|14855|11
1629445140000|2021-08-20 07:39:00|14857.5|14855.5|14856.2|14854.2|14857.5|14855.5|14856.1|14854.1|13
1629445150000|2021-08-20 07:39:10|14855.9|14853.9|14855.9|14853.9|14856.1|14854.1|14855|14853|59
1629445160000|2021-08-20 07:39:20|14855.6|14853.6|14859.9|14857.9|14859.9|14857.9|14855.6|14853.6|45
1629445170000|2021-08-20 07:39:30|14859.7|14857.7|14860|14858|14860.1|14858.1|14858.4|14856.4|30
1629445180000|2021-08-20 07:39:40|14859.9|14857.9|14860.1|14858.1|14860.9|14858.9|14859.9|14857.9|14
1629445190000|2021-08-20 07:39:50|14860.2|14858.2|14864|14862|14864.6|14862.6|14860.1|14858.1|102
1629445200000|2021-08-20 07:40:00|14863.9|14861.9|14865.2|14863.2|14865.2|14863.2|14863.1|14861.1|114
1629445210000|2021-08-20 07:40:10|14865.6|14863.6|14864.7|14862.7|14866.1|14864.1|14864.5|14862.5|54
1629445220000|2021-08-20 07:40:20|14865.1|14863.1|14864.9|14862.9|14865.4|14863.4|14863.7|14861.7|57
1629445230000|2021-08-20 07:40:30|14864.7|14862.7|14863.7|14861.7|14865.9|14863.9|14862.9|14860.9|46
1629445240000|2021-08-20 07:40:40|14864|14862|14859.9|14857.9|14864|14862|14858.7|14856.7|63
1629445250000|2021-08-20 07:40:50|14860|14858|14859.2|14857.2|14860.6|14858.6|14859|14857|14
1629445260000|2021-08-20 07:41:00|14859.1|14857.1|14859.1|14857.1|14859.5|14857.5|14857.6|14855.6|51
1629445270000|2021-08-20 07:41:10|14859.2|14857.2|14859.4|14857.4|14859.9|14857.9|14858.5|14856.5|6
1629445280000|2021-08-20 07:41:20|14859.5|14857.5|14859.4|14857.4|14859.5|14857.5|14858.5|14856.5|2
1629445290000|2021-08-20 07:41:30|14859.2|14857.2|14858.1|14856.1|14859.6|14857.6|14858.1|14856.1|2
1629445300000|2021-08-20 07:41:40|14858|14856|14859.2|14857.2|14859.7|14857.7|14857.9|14855.9|42
1629445310000|2021-08-20 07:41:50|14859.4|14857.4|14860.4|14858.4|14861.5|14859.5|14859.4|14857.4|10
1629445320000|2021-08-20 07:42:00|14860.2|14858.2|14858.5|14856.5|14860.2|14858.2|14857.7|14855.7|26
1629445330000|2021-08-20 07:42:10|14858.2|14856.2|14860.7|14858.7|14861.1|14859.1|14857.7|14855.7|10
1629445340000|2021-08-20 07:42:20|14860.9|14858.9|14862.1|14860.1|14863.2|14861.2|14860.9|14858.9|14
1629445350000|2021-08-20 07:42:30|14862|14860|14863|14861|14863.2|14861.2|14861.7|14859.7|13
1629445360000|2021-08-20 07:42:40|14862.9|14860.9|14864.6|14862.6|14865|14863|14862.5|14860.5|18
1629445370000|2021-08-20 07:42:50|14864.7|14862.7|14864.5|14862.5|14865|14863|14864|14862|28
1629445380000|2021-08-20 07:43:00|14864.6|14862.6|14864.9|14862.9|14865.4|14863.4|14864|14862|34
1629445390000|2021-08-20 07:43:10|14865|14863|14864.7|14862.7|14865.5|14863.5|14864.6|14862.6|13
1629445400000|2021-08-20 07:43:20|14864.6|14862.6|14865.6|14863.6|14865.6|14863.6|14864.6|14862.6|13
1629445410000|2021-08-20 07:43:30|14865.7|14863.7|14865.4|14863.4|14866.4|14864.4|14864.7|14862.7|20
1629445420000|2021-08-20 07:43:40|14865.6|14863.6|14864.9|14862.9|14865.7|14863.7|14864.6|14862.6|11
1629445430000|2021-08-20 07:43:50|14865|14863|14864.6|14862.6|14865.1|14863.1|14864.5|14862.5|5
1629445440000|2021-08-20 07:44:00|14864.7|14862.7|14863.5|14861.5|14864.7|14862.7|14861.7|14859.7|44
1629445450000|2021-08-20 07:44:10|14863.6|14861.6|14863.4|14861.4|14864.1|14862.1|14862.7|14860.7|13
1629445460000|2021-08-20 07:44:20|14863.2|14861.2|14863.2|14861.2|14864|14862|14862.9|14860.9|5
1629445470000|2021-08-20 07:44:30|14863.4|14861.4|14863.6|14861.6|14863.9|14861.9|14863.1|14861.1|5
1629445480000|2021-08-20 07:44:40|14863.9|14861.9|14864.4|14862.4|14864.5|14862.5|14863.2|14861.2|8
1629445490000|2021-08-20 07:44:50|14864.5|14862.5|14864.6|14862.6|14865.1|14863.1|14864.2|14862.2|11
1629445500000|2021-08-20 07:45:00|14864.5|14862.5|14861.1|14859.1|14864.6|14862.6|14860.9|14858.9|35
1629445510000|2021-08-20 07:45:10|14861.2|14859.2|14860.7|14858.7|14861.9|14859.9|14860.1|14858.1|13
1629445520000|2021-08-20 07:45:20|14860.2|14858.2|14860.7|14858.7|14860.9|14858.9|14860.1|14858.1|11
1629445530000|2021-08-20 07:45:30|14860.6|14858.6|14861.2|14859.2|14861.2|14859.2|14860|14858|12
1629445540000|2021-08-20 07:45:40|14861.4|14859.4|14860.1|14858.1|14861.7|14859.7|14859.1|14857.1|24
1629445550000|2021-08-20 07:45:50|14860|14858|14859.6|14857.6|14860.6|14858.6|14859.4|14857.4|25
1629445560000|2021-08-20 07:46:00|14859.7|14857.7|14861.5|14859.5|14861.9|14859.9|14858.2|14856.2|24
1629445570000|2021-08-20 07:46:10|14861.6|14859.6|14861.9|14859.9|14862.5|14860.5|14860.4|14858.4|29
1629445580000|2021-08-20 07:46:20|14861.7|14859.7|14861.6|14859.6|14862.1|14860.1|14861.2|14859.2|9
1629445590000|2021-08-20 07:46:30|14862.5|14860.5|14863.1|14861.1|14864|14862|14861.9|14859.9|20
1629445600000|2021-08-20 07:46:40|14863.2|14861.2|14862.4|14860.4|14863.7|14861.7|14861.5|14859.5|14
1629445610000|2021-08-20 07:46:50|14862.5|14860.5|14862.9|14860.9|14863.4|14861.4|14862.2|14860.2|6
1629445620000|2021-08-20 07:47:00|14863.2|14861.2|14862.9|14860.9|14864.4|14862.4|14862.4|14860.4|11
1629445630000|2021-08-20 07:47:10|14863.2|14861.2|14863|14861|14863.2|14861.2|14861.9|14859.9|13
1629445640000|2021-08-20 07:47:20|14862.9|14860.9|14864.1|14862.1|14864.1|14862.1|14862.2|14860.2|15
1629445650000|2021-08-20 07:47:30|14864|14862|14864.4|14862.4|14865.1|14863.1|14863.9|14861.9|23
1629445660000|2021-08-20 07:47:40|14864.2|14862.2|14864.6|14862.6|14864.7|14862.7|14863.9|14861.9|5
1629445670000|2021-08-20 07:47:50|14864.7|14862.7|14864.4|14862.4|14864.9|14862.9|14864|14862|3
1629445680000|2021-08-20 07:48:00|14864.2|14862.2|14862.6|14860.6|14864.5|14862.5|14862.6|14860.6|27
1629445690000|2021-08-20 07:48:10|14862.5|14860.5|14862.1|14860.1|14863.2|14861.2|14862.1|14860.1|11
1629445700000|2021-08-20 07:48:20|14862|14860|14862.5|14860.5|14862.7|14860.7|14860.7|14858.7|20
1629445710000|2021-08-20 07:48:30|14862.6|14860.6|14863.6|14861.6|14864.4|14862.4|14862.5|14860.5|19
1629445720000|2021-08-20 07:48:40|14863.7|14861.7|14864.1|14862.1|14864.7|14862.7|14863.5|14861.5|10
1629445730000|2021-08-20 07:48:50|14864|14862|14862.4|14860.4|14864.1|14862.1|14861.9|14859.9|9
1629445740000|2021-08-20 07:49:00|14862.2|14860.2|14863.4|14861.4|14863.7|14861.7|14862.1|14860.1|14
1629445750000|2021-08-20 07:49:10|14863.2|14861.2|14863.9|14861.9|14863.9|14861.9|14862.7|14860.7|6
1629445760000|2021-08-20 07:49:20|14864|14862|14865.2|14863.2|14865.4|14863.4|14864|14862|20
1629445770000|2021-08-20 07:49:30|14865.4|14863.4|14864.4|14862.4|14865.4|14863.4|14862.9|14860.9|39
1629445780000|2021-08-20 07:49:40|14864.2|14862.2|14864|14862|14864.9|14862.9|14863.5|14861.5|15
1629445790000|2021-08-20 07:49:50|14863.9|14861.9|14864.2|14862.2|14864.7|14862.7|14863.4|14861.4|12
1629445800000|2021-08-20 07:50:00|14864.1|14862.1|14863.1|14861.1|14864.2|14862.2|14863.1|14861.1|18
1629445810000|2021-08-20 07:50:10|14863.2|14861.2|14863.7|14861.7|14863.9|14861.9|14862.6|14860.6|7
1629445820000|2021-08-20 07:50:20|14863.9|14861.9|14865.1|14863.1|14865.2|14863.2|14863.5|14861.5|10
1629445830000|2021-08-20 07:50:30|14865.2|14863.2|14864.6|14862.6|14865.2|14863.2|14864|14862|15
1629445840000|2021-08-20 07:50:40|14864.7|14862.7|14866.4|14864.4|14867|14865|14864.4|14862.4|46
1629445850000|2021-08-20 07:50:50|14866.5|14864.5|14867.5|14865.5|14868|14866|14866.4|14864.4|52
1629445860000|2021-08-20 07:51:00|14867.6|14865.6|14868.2|14866.2|14868.7|14866.7|14867.6|14865.6|43
1629445870000|2021-08-20 07:51:10|14868.1|14866.1|14868.9|14866.9|14869|14867|14868|14866|62
1629445880000|2021-08-20 07:51:20|14869|14867|14871.4|14869.4|14871.5|14869.5|14868.6|14866.6|54
1629445890000|2021-08-20 07:51:30|14871.5|14869.5|14871.1|14869.1|14871.7|14869.7|14870.9|14868.9|42
1629445900000|2021-08-20 07:51:40|14871|14869|14869.7|14867.7|14871|14869|14869.6|14867.6|31
1629445910000|2021-08-20 07:51:50|14869.9|14867.9|14869.1|14867.1|14870.5|14868.5|14868.4|14866.4|36
1629445920000|2021-08-20 07:52:00|14869|14867|14869|14867|14870|14868|14868.1|14866.1|10
1629445930000|2021-08-20 07:52:10|14868.9|14866.9|14867|14865|14869|14867|14866.9|14864.9|15
1629445940000|2021-08-20 07:52:20|14866.9|14864.9|14866.1|14864.1|14867|14865|14865.4|14863.4|23
1629445950000|2021-08-20 07:52:30|14866|14864|14866.9|14864.9|14866.9|14864.9|14865.2|14863.2|17
1629445960000|2021-08-20 07:52:40|14867|14865|14866.5|14864.5|14867|14865|14866.4|14864.4|6
1629445970000|2021-08-20 07:52:50|14866.6|14864.6|14866|14864|14867|14865|14865.1|14863.1|27
1629445980000|2021-08-20 07:53:00|14865.9|14863.9|14865.9|14863.9|14866.4|14864.4|14865.2|14863.2|18
1629445990000|2021-08-20 07:53:10|14866|14864|14864.1|14862.1|14866.5|14864.5|14863.7|14861.7|28
1629446000000|2021-08-20 07:53:20|14863.9|14861.9|14864.7|14862.7|14865|14863|14862.4|14860.4|36
1629446010000|2021-08-20 07:53:30|14864.9|14862.9|14867.1|14865.1|14867.1|14865.1|14864.9|14862.9|23
1629446020000|2021-08-20 07:53:40|14867|14865|14863.9|14861.9|14867.1|14865.1|14863.7|14861.7|28
1629446030000|2021-08-20 07:53:50|14863.7|14861.7|14862.1|14860.1|14863.9|14861.9|14861.2|14859.2|20
1629446040000|2021-08-20 07:54:00|14862|14860|14861.6|14859.6|14862.4|14860.4|14860.2|14858.2|19
1629446050000|2021-08-20 07:54:10|14861.7|14859.7|14862|14860|14862.2|14860.2|14861.6|14859.6|7
1629446060000|2021-08-20 07:54:20|14862.1|14860.1|14865.5|14863.5|14865.7|14863.7|14861.6|14859.6|22
1629446070000|2021-08-20 07:54:30|14865.4|14863.4|14866.9|14864.9|14867.4|14865.4|14865.2|14863.2|40
1629446080000|2021-08-20 07:54:40|14867|14865|14867.2|14865.2|14868.2|14866.2|14867|14865|45
1629446090000|2021-08-20 07:54:50|14867.1|14865.1|14868.2|14866.2|14868.2|14866.2|14866.5|14864.5|21
1629446100000|2021-08-20 07:55:00|14868.1|14866.1|14867|14865|14868.2|14866.2|14866.6|14864.6|16
1629446110000|2021-08-20 07:55:10|14867.1|14865.1|14869.2|14867.2|14869.6|14867.6|14866.7|14864.7|34
1629446120000|2021-08-20 07:55:20|14869.5|14867.5|14870.1|14868.1|14870.9|14868.9|14869|14867|49
1629446130000|2021-08-20 07:55:30|14870|14868|14869.9|14867.9|14870.7|14868.7|14869.6|14867.6|31
1629446140000|2021-08-20 07:55:40|14870|14868|14868.7|14866.7|14870.4|14868.4|14868.7|14866.7|45
1629446150000|2021-08-20 07:55:50|14868.9|14866.9|14869.5|14867.5|14871|14869|14868.9|14866.9|50
1629446160000|2021-08-20 07:56:00|14869.4|14867.4|14870.2|14868.2|14870.4|14868.4|14869.4|14867.4|16
1629446170000|2021-08-20 07:56:10|14870.4|14868.4|14870.4|14868.4|14871.1|14869.1|14870.2|14868.2|27
1629446180000|2021-08-20 07:56:20|14870.5|14868.5|14867.4|14865.4|14870.5|14868.5|14867.4|14865.4|31
1629446190000|2021-08-20 07:56:30|14867.5|14865.5|14867|14865|14868.2|14866.2|14866.6|14864.6|5
1629446200000|2021-08-20 07:56:40|14866.9|14864.9|14870.6|14868.6|14870.6|14868.6|14866.7|14864.7|23
1629446210000|2021-08-20 07:56:50|14870.7|14868.7|14870.5|14868.5|14871.5|14869.5|14870.1|14868.1|16
1629446220000|2021-08-20 07:57:00|14870.4|14868.4|14871.2|14869.2|14872.5|14870.5|14870.4|14868.4|48
1629446230000|2021-08-20 07:57:10|14871.1|14869.1|14871.1|14869.1|14872|14870|14871|14869|8
1629446240000|2021-08-20 07:57:20|14871.2|14869.2|14870.5|14868.5|14871.4|14869.4|14868.7|14866.7|34
1629446250000|2021-08-20 07:57:30|14870.9|14868.9|14870.5|14868.5|14871.4|14869.4|14869.9|14867.9|20
1629446260000|2021-08-20 07:57:40|14870.4|14868.4|14870.5|14868.5|14870.6|14868.6|14869.9|14867.9|6
1629446270000|2021-08-20 07:57:50|14870.4|14868.4|14870.5|14868.5|14870.9|14868.9|14869.1|14867.1|20
1629446280000|2021-08-20 07:58:00|14870.6|14868.6|14873.2|14871.2|14873.2|14871.2|14870.2|14868.2|37
1629446290000|2021-08-20 07:58:10|14873.1|14871.1|14873.4|14871.4|14874|14872|14872.2|14870.2|82
1629446300000|2021-08-20 07:58:20|14873.1|14871.1|14874.1|14872.1|14874.6|14872.6|14873|14871|69
1629446310000|2021-08-20 07:58:30|14874.5|14872.5|14874|14872|14874.9|14872.9|14873.9|14871.9|23
1629446320000|2021-08-20 07:58:40|14873.9|14871.9|14875|14873|14875|14873|14873.2|14871.2|34
1629446330000|2021-08-20 07:58:50|14875.1|14873.1|14875.6|14873.6|14875.6|14873.6|14873.7|14871.7|24
1629446340000|2021-08-20 07:59:00|14875.5|14873.5|14874.4|14872.4|14875.5|14873.5|14874.4|14872.4|22
1629446350000|2021-08-20 07:59:10|14874.2|14872.2|14875.7|14873.7|14876.4|14874.4|14874.2|14872.2|36
1629446360000|2021-08-20 07:59:20|14875.9|14873.9|14874.9|14872.9|14876.5|14874.5|14874.7|14872.7|42
1629446370000|2021-08-20 07:59:30|14874.7|14872.7|14875.7|14873.7|14876.4|14874.4|14874.7|14872.7|20
1629446380000|2021-08-20 07:59:40|14875.6|14873.6|14875.2|14873.2|14875.6|14873.6|14874|14872|25
1629446390000|2021-08-20 07:59:50|14875.1|14873.1|14874.2|14872.2|14875.4|14873.4|14874.1|14872.1|10
1629446400000|2021-08-20 08:00:00|14874.4|14872.4|14875.1|14873.1|14876|14874|14874.1|14872.1|109
1629446410000|2021-08-20 08:00:10|14874.9|14872.9|14878|14876|14879.6|14877.6|14874.4|14872.4|163
1629446420000|2021-08-20 08:00:20|14878.1|14876.1|14878.5|14876.5|14879.2|14877.2|14877.5|14875.5|170
1629446430000|2021-08-20 08:00:30|14878.6|14876.6|14878|14876|14879.6|14877.6|14877.4|14875.4|60
1629446440000|2021-08-20 08:00:40|14878.1|14876.1|14878.4|14876.4|14880.6|14878.6|14877.9|14875.9|57
1629446450000|2021-08-20 08:00:50|14878.2|14876.2|14878.1|14876.1|14878.7|14876.7|14877.1|14875.1|73
1629446460000|2021-08-20 08:01:00|14878.2|14876.2|14878.2|14876.2|14880|14878|14877.4|14875.4|72
1629446470000|2021-08-20 08:01:10|14878.4|14876.4|14883.1|14881.1|14884.4|14882.4|14877.4|14875.4|189
1629446480000|2021-08-20 08:01:20|14883.4|14881.4|14881.5|14879.5|14884.2|14882.2|14880.4|14878.4|61
1629446490000|2021-08-20 08:01:30|14881.6|14879.6|14882.9|14880.9|14883.5|14881.5|14881.5|14879.5|59
1629446500000|2021-08-20 08:01:40|14882.7|14880.7|14884.1|14882.1|14884.5|14882.5|14882.5|14880.5|57
1629446510000|2021-08-20 08:01:50|14884.2|14882.2|14883.6|14881.6|14884.6|14882.6|14883.1|14881.1|36
1629446520000|2021-08-20 08:02:00|14883.7|14881.7|14883.1|14881.1|14884.4|14882.4|14881.5|14879.5|71
1629446530000|2021-08-20 08:02:10|14883.2|14881.2|14882.4|14880.4|14883.2|14881.2|14881.6|14879.6|26
1629446540000|2021-08-20 08:02:20|14882.2|14880.2|14884.5|14882.5|14884.5|14882.5|14881.9|14879.9|49
1629446550000|2021-08-20 08:02:30|14884.4|14882.4|14882.9|14880.9|14884.6|14882.6|14882|14880|42
1629446560000|2021-08-20 08:02:40|14882.7|14880.7|14880.5|14878.5|14882.9|14880.9|14880.5|14878.5|73
1629446570000|2021-08-20 08:02:50|14880.6|14878.6|14880.9|14878.9|14883.1|14881.1|14880.6|14878.6|76
1629446580000|2021-08-20 08:03:00|14880.7|14878.7|14881.2|14879.2|14881.4|14879.4|14879.9|14877.9|41
1629446590000|2021-08-20 08:03:10|14881.4|14879.4|14882.4|14880.4|14882.9|14880.9|14881.4|14879.4|29
1629446600000|2021-08-20 08:03:20|14882.5|14880.5|14884.4|14882.4|14884.7|14882.7|14882|14880|40
1629446610000|2021-08-20 08:03:30|14884.5|14882.5|14886.9|14884.9|14887.9|14885.9|14884|14882|166
1629446620000|2021-08-20 08:03:40|14887|14885|14885.4|14883.4|14888.5|14886.5|14884.6|14882.6|76
1629446630000|2021-08-20 08:03:50|14885.5|14883.5|14888.6|14886.6|14888.7|14886.7|14885.5|14883.5|81
1629446640000|2021-08-20 08:04:00|14888.5|14886.5|14890.6|14888.6|14891.1|14889.1|14888.1|14886.1|90
1629446650000|2021-08-20 08:04:10|14890.5|14888.5|14891.1|14889.1|14891.6|14889.6|14890.1|14888.1|36
1629446660000|2021-08-20 08:04:20|14891.6|14889.6|14891.6|14889.6|14891.7|14889.7|14890.9|14888.9|33
1629446670000|2021-08-20 08:04:30|14891.5|14889.5|14890|14888|14891.6|14889.6|14889.7|14887.7|26
1629446680000|2021-08-20 08:04:40|14889.9|14887.9|14888.4|14886.4|14890.1|14888.1|14887.2|14885.2|32
1629446690000|2021-08-20 08:04:50|14888.2|14886.2|14888.7|14886.7|14889.1|14887.1|14887.2|14885.2|15
1629446700000|2021-08-20 08:05:00|14888.9|14886.9|14890.6|14888.6|14891.6|14889.6|14888.7|14886.7|26
1629446710000|2021-08-20 08:05:10|14890.7|14888.7|14889.7|14887.7|14892.1|14890.1|14889.7|14887.7|30
1629446720000|2021-08-20 08:05:20|14889.9|14887.9|14891.4|14889.4|14891.5|14889.5|14889|14887|36
1629446730000|2021-08-20 08:05:30|14891.1|14889.1|14891.9|14889.9|14892.6|14890.6|14891.1|14889.1|22
1629446740000|2021-08-20 08:05:40|14891.7|14889.7|14891.9|14889.9|14892.2|14890.2|14891.5|14889.5|23
1629446750000|2021-08-20 08:05:50|14891.7|14889.7|14892.4|14890.4|14893.4|14891.4|14891.7|14889.7|29
1629446760000|2021-08-20 08:06:00|14892.2|14890.2|14893.2|14891.2|14893.5|14891.5|14892.2|14890.2|9
1629446770000|2021-08-20 08:06:10|14893.1|14891.1|14894.4|14892.4|14894.5|14892.5|14892.9|14890.9|37
1629446780000|2021-08-20 08:06:20|14894.2|14892.2|14894.9|14892.9|14895.1|14893.1|14894.2|14892.2|38
1629446790000|2021-08-20 08:06:30|14894.6|14892.6|14893.6|14891.6|14895.1|14893.1|14893.6|14891.6|34
1629446800000|2021-08-20 08:06:40|14893.1|14891.1|14893.2|14891.2|14895.1|14893.1|14893|14891|15
1629446810000|2021-08-20 08:06:50|14893.1|14891.1|14889.4|14887.4|14893.4|14891.4|14888.9|14886.9|54
1629446820000|2021-08-20 08:07:00|14889.2|14887.2|14891|14889|14891|14889|14889.1|14887.1|23
1629446830000|2021-08-20 08:07:10|14890.9|14888.9|14890.7|14888.7|14891.6|14889.6|14890.1|14888.1|15
1629446840000|2021-08-20 08:07:20|14890.6|14888.6|14888.9|14886.9|14891.2|14889.2|14888.7|14886.7|30
1629446850000|2021-08-20 08:07:30|14889|14887|14889.1|14887.1|14889.4|14887.4|14888|14886|38
1629446860000|2021-08-20 08:07:40|14889|14887|14887.9|14885.9|14889.2|14887.2|14887.9|14885.9|17
1629446870000|2021-08-20 08:07:50|14887.7|14885.7|14889.2|14887.2|14889.6|14887.6|14887.5|14885.5|33
1629446880000|2021-08-20 08:08:00|14889.1|14887.1|14889.1|14887.1|14889.1|14887.1|14888.5|14886.5|7
1629446890000|2021-08-20 08:08:10|14889|14887|14889.2|14887.2|14889.7|14887.7|14888.7|14886.7|12
1629446900000|2021-08-20 08:08:20|14889.4|14887.4|14890.6|14888.6|14891.2|14889.2|14889.1|14887.1|21
1629446910000|2021-08-20 08:08:30|14890.5|14888.5|14889.1|14887.1|14891|14889|14889.1|14887.1|8
1629446920000|2021-08-20 08:08:40|14889.2|14887.2|14891.1|14889.1|14891.1|14889.1|14888.4|14886.4|19
1629446930000|2021-08-20 08:08:50|14891|14889|14890.1|14888.1|14891.1|14889.1|14889.9|14887.9|5
1629446940000|2021-08-20 08:09:00|14889.5|14887.5|14888.5|14886.5|14889.5|14887.5|14887.7|14885.7|23
1629446950000|2021-08-20 08:09:10|14888.6|14886.6|14888.1|14886.1|14889.9|14887.9|14888.1|14886.1|6
1629446960000|2021-08-20 08:09:20|14888.2|14886.2|14888.1|14886.1|14888.4|14886.4|14887.9|14885.9|4
1629446970000|2021-08-20 08:09:30|14888|14886|14887.6|14885.6|14888.2|14886.2|14887.5|14885.5|9
1629446980000|2021-08-20 08:09:40|14887.5|14885.5|14887.1|14885.1|14887.5|14885.5|14886.1|14884.1|30
1629446990000|2021-08-20 08:09:50|14887|14885|14886.6|14884.6|14887|14885|14886.1|14884.1|24
1629447000000|2021-08-20 08:10:00|14886.4|14884.4|14887.4|14885.4|14887.7|14885.7|14886.4|14884.4|40
1629447010000|2021-08-20 08:10:10|14887.5|14885.5|14888|14886|14889|14887|14886.9|14884.9|31
1629447020000|2021-08-20 08:10:20|14888.1|14886.1|14887.1|14885.1|14888.2|14886.2|14886.9|14884.9|5
1629447030000|2021-08-20 08:10:30|14887|14885|14887.1|14885.1|14887.7|14885.7|14886.5|14884.5|12
1629447040000|2021-08-20 08:10:40|14887.2|14885.2|14887.1|14885.1|14887.6|14885.6|14886.6|14884.6|16
1629447050000|2021-08-20 08:10:50|14887.6|14885.6|14886.5|14884.5|14887.9|14885.9|14886.4|14884.4|19
1629447060000|2021-08-20 08:11:00|14886.6|14884.6|14887.1|14885.1|14887.4|14885.4|14886.4|14884.4|11
1629447070000|2021-08-20 08:11:10|14887|14885|14887|14885|14887.4|14885.4|14886.4|14884.4|13
1629447080000|2021-08-20 08:11:20|14887.1|14885.1|14887.1|14885.1|14887.4|14885.4|14886.9|14884.9|5
1629447090000|2021-08-20 08:11:30|14887.2|14885.2|14886.9|14884.9|14887.4|14885.4|14886.1|14884.1|12
1629447100000|2021-08-20 08:11:40|14886.7|14884.7|14888|14886|14888|14886|14886.2|14884.2|39
1629447110000|2021-08-20 08:11:50|14887.9|14885.9|14886.4|14884.4|14888.1|14886.1|14886.2|14884.2|12
1629447120000|2021-08-20 08:12:00|14886.2|14884.2|14886|14884|14886.7|14884.7|14886|14884|19
1629447130000|2021-08-20 08:12:10|14886.1|14884.1|14886|14884|14886.4|14884.4|14885.4|14883.4|19
1629447140000|2021-08-20 08:12:20|14885.9|14883.9|14885.4|14883.4|14886|14884|14884.7|14882.7|24
1629447150000|2021-08-20 08:12:30|14885.5|14883.5|14884.6|14882.6|14886.6|14884.6|14884.6|14882.6|17
1629447160000|2021-08-20 08:12:40|14885|14883|14885.7|14883.7|14886.2|14884.2|14885|14883|5
1629447170000|2021-08-20 08:12:50|14885.6|14883.6|14886.1|14884.1|14886.6|14884.6|14885.5|14883.5|9
1629447180000|2021-08-20 08:13:00|14886.2|14884.2|14884.9|14882.9|14886.2|14884.2|14884.6|14882.6|11
1629447190000|2021-08-20 08:13:10|14885.1|14883.1|14883.9|14881.9|14885.5|14883.5|14883.6|14881.6|36
1629447200000|2021-08-20 08:13:20|14884|14882|14884.4|14882.4|14884.4|14882.4|14883.5|14881.5|23
1629447210000|2021-08-20 08:13:30|14884.1|14882.1|14885.1|14883.1|14885.1|14883.1|14883.9|14881.9|28
1629447220000|2021-08-20 08:13:40|14885|14883|14884.9|14882.9|14885.9|14883.9|14884.9|14882.9|15
1629447230000|2021-08-20 08:13:50|14884.7|14882.7|14883.9|14881.9|14884.7|14882.7|14883.1|14881.1|17
1629447240000|2021-08-20 08:14:00|14883.7|14881.7|14883.6|14881.6|14884|14882|14883.1|14881.1|16
1629447250000|2021-08-20 08:14:10|14883.7|14881.7|14882.1|14880.1|14883.7|14881.7|14881.7|14879.7|78
1629447260000|2021-08-20 08:14:20|14882|14880|14881.1|14879.1|14882|14880|14880.4|14878.4|65
1629447270000|2021-08-20 08:14:30|14881|14879|14882.2|14880.2|14882.4|14880.4|14881|14879|37
1629447280000|2021-08-20 08:14:40|14882.1|14880.1|14881.6|14879.6|14883|14881|14881.5|14879.5|41
1629447290000|2021-08-20 08:14:50|14881.5|14879.5|14883.1|14881.1|14883.1|14881.1|14881|14879|11
1629447300000|2021-08-20 08:15:00|14883.2|14881.2|14885.7|14883.7|14885.9|14883.9|14882.4|14880.4|37
1629447310000|2021-08-20 08:15:10|14885.6|14883.6|14884.6|14882.6|14886.1|14884.1|14884.6|14882.6|9
1629447320000|2021-08-20 08:15:20|14884.7|14882.7|14884.6|14882.6|14885.5|14883.5|14884.2|14882.2|11
1629447330000|2021-08-20 08:15:30|14884.5|14882.5|14884.4|14882.4|14885.7|14883.7|14884.4|14882.4|19
1629447340000|2021-08-20 08:15:40|14884.2|14882.2|14884.4|14882.4|14884.4|14882.4|14883.6|14881.6|11
1629447350000|2021-08-20 08:15:50|14884.2|14882.2|14883.9|14881.9|14884.5|14882.5|14883.6|14881.6|11
1629447360000|2021-08-20 08:16:00|14883.7|14881.7|14885.6|14883.6|14886.1|14884.1|14883.1|14881.1|34
1629447370000|2021-08-20 08:16:10|14885.5|14883.5|14886.5|14884.5|14886.5|14884.5|14885.4|14883.4|16
1629447380000|2021-08-20 08:16:20|14886.4|14884.4|14884.7|14882.7|14886.5|14884.5|14884.6|14882.6|5
1629447390000|2021-08-20 08:16:30|14884.6|14882.6|14885|14883|14885.6|14883.6|14883.9|14881.9|43
1629447400000|2021-08-20 08:16:40|14884.6|14882.6|14885.2|14883.2|14885.6|14883.6|14884.5|14882.5|2
1629447410000|2021-08-20 08:16:50|14885.4|14883.4|14885.6|14883.6|14885.9|14883.9|14885.1|14883.1|5
1629447420000|2021-08-20 08:17:00|14885.5|14883.5|14886|14884|14886.7|14884.7|14885.5|14883.5|13
1629447430000|2021-08-20 08:17:10|14886.1|14884.1|14885.7|14883.7|14886.6|14884.6|14885.4|14883.4|17
1629447440000|2021-08-20 08:17:20|14885.6|14883.6|14885.6|14883.6|14885.9|14883.9|14884.6|14882.6|7
1629447450000|2021-08-20 08:17:30|14885.7|14883.7|14886.1|14884.1|14886.1|14884.1|14885.6|14883.6|1
1629447460000|2021-08-20 08:17:40|14886.6|14884.6|14884.6|14882.6|14887.1|14885.1|14884.5|14882.5|20
1629447470000|2021-08-20 08:17:50|14884.7|14882.7|14884.1|14882.1|14884.7|14882.7|14884|14882|5
1629447480000|2021-08-20 08:18:00|14884|14882|14884.6|14882.6|14884.6|14882.6|14883.1|14881.1|9
1629447490000|2021-08-20 08:18:10|14884.5|14882.5|14883.4|14881.4|14884.5|14882.5|14883.4|14881.4|12
1629447500000|2021-08-20 08:18:20|14883|14881|14882.9|14880.9|14883.4|14881.4|14882.2|14880.2|13
1629447510000|2021-08-20 08:18:30|14882.7|14880.7|14882.5|14880.5|14882.9|14880.9|14881.6|14879.6|13
1629447520000|2021-08-20 08:18:40|14882.4|14880.4|14883.5|14881.5|14883.6|14881.6|14882.4|14880.4|10
1629447530000|2021-08-20 08:18:50|14883.6|14881.6|14885.5|14883.5|14885.6|14883.6|14883.6|14881.6|15
1629447540000|2021-08-20 08:19:00|14885.4|14883.4|14884.1|14882.1|14885.4|14883.4|14883.6|14881.6|12
1629447550000|2021-08-20 08:19:10|14883.5|14881.5|14883.9|14881.9|14884.6|14882.6|14883.5|14881.5|10
1629447560000|2021-08-20 08:19:20|14883.7|14881.7|14883.4|14881.4|14884.2|14882.2|14883.4|14881.4|15
1629447570000|2021-08-20 08:19:30|14883.5|14881.5|14883.4|14881.4|14883.6|14881.6|14882.4|14880.4|10
1629447580000|2021-08-20 08:19:40|14883.2|14881.2|14882.9|14880.9|14883.7|14881.7|14882.9|14880.9|8
1629447590000|2021-08-20 08:19:50|14883|14881|14883.5|14881.5|14884.4|14882.4|14882.6|14880.6|7
1629447600000|2021-08-20 08:20:00|14883.6|14881.6|14883.1|14881.1|14883.7|14881.7|14882.5|14880.5|13
1629447610000|2021-08-20 08:20:10|14883.2|14881.2|14883.1|14881.1|14884.6|14882.6|14883.1|14881.1|11
1629447620000|2021-08-20 08:20:20|14882.6|14880.6|14882.4|14880.4|14882.6|14880.6|14881.9|14879.9|16
1629447630000|2021-08-20 08:20:30|14882.5|14880.5|14879.7|14877.7|14882.5|14880.5|14879.2|14877.2|78
1629447640000|2021-08-20 08:20:40|14879.6|14877.6|14878.4|14876.4|14880.4|14878.4|14877.5|14875.5|140
1629447650000|2021-08-20 08:20:50|14878.2|14876.2|14876.9|14874.9|14878.6|14876.6|14876.4|14874.4|40
1629447660000|2021-08-20 08:21:00|14877|14875|14875.9|14873.9|14877|14875|14875.1|14873.1|69
1629447670000|2021-08-20 08:21:10|14875.7|14873.7|14873.6|14871.6|14875.9|14873.9|14873.5|14871.5|61
1629447680000|2021-08-20 08:21:20|14873.7|14871.7|14873.4|14871.4|14874.1|14872.1|14873.2|14871.2|39
1629447690000|2021-08-20 08:21:30|14873.1|14871.1|14872.5|14870.5|14873.7|14871.7|14872|14870|51
1629447700000|2021-08-20 08:21:40|14872.6|14870.6|14871.2|14869.2|14872.6|14870.6|14870.6|14868.6|46
1629447710000|2021-08-20 08:21:50|14871.4|14869.4|14872.4|14870.4|14872.6|14870.6|14871|14869|32
1629447720000|2021-08-20 08:22:00|14872.5|14870.5|14872.4|14870.4|14873|14871|14872.2|14870.2|26
1629447730000|2021-08-20 08:22:10|14872.2|14870.2|14872.7|14870.7|14872.7|14870.7|14870.7|14868.7|30
1629447740000|2021-08-20 08:22:20|14872.6|14870.6|14872.7|14870.7|14873.2|14871.2|14872.4|14870.4|6
1629447750000|2021-08-20 08:22:30|14873.1|14871.1|14874.6|14872.6|14874.6|14872.6|14872.4|14870.4|26
1629447760000|2021-08-20 08:22:40|14874.4|14872.4|14874.6|14872.6|14875.5|14873.5|14874|14872|24
1629447770000|2021-08-20 08:22:50|14874.5|14872.5|14874.7|14872.7|14875.4|14873.4|14873.9|14871.9|27
1629447780000|2021-08-20 08:23:00|14874.9|14872.9|14872|14870|14874.9|14872.9|14871.9|14869.9|12
1629447790000|2021-08-20 08:23:10|14871.9|14869.9|14870|14868|14871.9|14869.9|14869.9|14867.9|92
1629447800000|2021-08-20 08:23:20|14870.1|14868.1|14870.1|14868.1|14870.7|14868.7|14869.1|14867.1|31
1629447810000|2021-08-20 08:23:30|14870|14868|14869.9|14867.9|14870.4|14868.4|14869.2|14867.2|21
1629447820000|2021-08-20 08:23:40|14870|14868|14870.2|14868.2|14870.4|14868.4|14869.9|14867.9|13
1629447830000|2021-08-20 08:23:50|14870.4|14868.4|14868.1|14866.1|14870.4|14868.4|14868.1|14866.1|23
1629447840000|2021-08-20 08:24:00|14868.2|14866.2|14866.4|14864.4|14868.2|14866.2|14866.4|14864.4|51
1629447850000|2021-08-20 08:24:10|14866.5|14864.5|14865.2|14863.2|14866.5|14864.5|14865|14863|55
1629447860000|2021-08-20 08:24:20|14865.1|14863.1|14867.7|14865.7|14867.9|14865.9|14864.6|14862.6|35
1629447870000|2021-08-20 08:24:30|14867.9|14865.9|14865.4|14863.4|14868|14866|14864.7|14862.7|27
1629447880000|2021-08-20 08:24:40|14865.5|14863.5|14865.6|14863.6|14866|14864|14864.9|14862.9|16
1629447890000|2021-08-20 08:24:50|14865|14863|14866.5|14864.5|14866.9|14864.9|14864.9|14862.9|14
1629447900000|2021-08-20 08:25:00|14866.6|14864.6|14865.6|14863.6|14866.6|14864.6|14864.9|14862.9|25
1629447910000|2021-08-20 08:25:10|14865.5|14863.5|14866.7|14864.7|14866.9|14864.9|14864.6|14862.6|22
1629447920000|2021-08-20 08:25:20|14866.9|14864.9|14868.7|14866.7|14868.7|14866.7|14866.2|14864.2|34
1629447930000|2021-08-20 08:25:30|14869|14867|14866|14864|14869|14867|14866|14864|38
1629447940000|2021-08-20 08:25:40|14866.1|14864.1|14867.6|14865.6|14868.1|14866.1|14866|14864|8
1629447950000|2021-08-20 08:25:50|14867.5|14865.5|14867.9|14865.9|14868.5|14866.5|14867.1|14865.1|14
1629447960000|2021-08-20 08:26:00|14868|14866|14867.4|14865.4|14868.2|14866.2|14867.1|14865.1|12
1629447970000|2021-08-20 08:26:10|14867.5|14865.5|14867.9|14865.9|14868|14866|14866.6|14864.6|17
1629447980000|2021-08-20 08:26:20|14868|14866|14867.9|14865.9|14868.7|14866.7|14867.7|14865.7|21
1629447990000|2021-08-20 08:26:30|14867.7|14865.7|14868.9|14866.9|14869.2|14867.2|14867.7|14865.7|22
1629448000000|2021-08-20 08:26:40|14869.1|14867.1|14869.4|14867.4|14869.6|14867.6|14868.7|14866.7|23
1629448010000|2021-08-20 08:26:50|14869.5|14867.5|14870.4|14868.4|14870.9|14868.9|14869.5|14867.5|53
1629448020000|2021-08-20 08:27:00|14870.5|14868.5|14869.7|14867.7|14870.6|14868.6|14868.6|14866.6|35
1629448030000|2021-08-20 08:27:10|14869.9|14867.9|14870.4|14868.4|14870.6|14868.6|14869.6|14867.6|17
1629448040000|2021-08-20 08:27:20|14870.5|14868.5|14872.1|14870.1|14872.2|14870.2|14870.5|14868.5|66
1629448050000|2021-08-20 08:27:30|14871.9|14869.9|14872.4|14870.4|14873.2|14871.2|14871.7|14869.7|22
1629448060000|2021-08-20 08:27:40|14872.2|14870.2|14872.2|14870.2|14872.9|14870.9|14871.6|14869.6|14
1629448070000|2021-08-20 08:27:50|14872.1|14870.1|14873.1|14871.1|14873.1|14871.1|14872.1|14870.1|18
1629448080000|2021-08-20 08:28:00|14873|14871|14872.9|14870.9|14874.1|14872.1|14872.6|14870.6|28
1629448090000|2021-08-20 08:28:10|14872.7|14870.7|14872.7|14870.7|14874|14872|14872.6|14870.6|15
1629448100000|2021-08-20 08:28:20|14872.6|14870.6|14875.1|14873.1|14875.4|14873.4|14872.2|14870.2|41
1629448110000|2021-08-20 08:28:30|14874.2|14872.2|14874.7|14872.7|14874.9|14872.9|14874.1|14872.1|21
1629448120000|2021-08-20 08:28:40|14874.9|14872.9|14874.4|14872.4|14876.6|14874.6|14874|14872|42
1629448130000|2021-08-20 08:28:50|14874.2|14872.2|14874.4|14872.4|14875.5|14873.5|14873.7|14871.7|5
1629448140000|2021-08-20 08:29:00|14874.2|14872.2|14873.4|14871.4|14875.1|14873.1|14873.1|14871.1|18
1629448150000|2021-08-20 08:29:10|14873.5|14871.5|14875.2|14873.2|14875.9|14873.9|14873.1|14871.1|12
1629448160000|2021-08-20 08:29:20|14875.1|14873.1|14875.1|14873.1|14876.5|14874.5|14874.6|14872.6|13
1629448170000|2021-08-20 08:29:30|14875.2|14873.2|14875.1|14873.1|14875.9|14873.9|14874.1|14872.1|9
1629448180000|2021-08-20 08:29:40|14874.6|14872.6|14874.1|14872.1|14875.1|14873.1|14873.7|14871.7|16
1629448190000|2021-08-20 08:29:50|14873.9|14871.9|14873.9|14871.9|14875.1|14873.1|14873.5|14871.5|6
1629448200000|2021-08-20 08:30:00|14874|14872|14872|14870|14874.4|14872.4|14872|14870|31
1629448210000|2021-08-20 08:30:10|14871.9|14869.9|14871.5|14869.5|14872.5|14870.5|14871|14869|18
1629448220000|2021-08-20 08:30:20|14871.4|14869.4|14869.6|14867.6|14871.6|14869.6|14869.2|14867.2|27
1629448230000|2021-08-20 08:30:30|14870|14868|14869.9|14867.9|14870.2|14868.2|14869.5|14867.5|5
1629448240000|2021-08-20 08:30:40|14870|14868|14870.5|14868.5|14871|14869|14869.6|14867.6|8
1629448250000|2021-08-20 08:30:50|14870.7|14868.7|14870|14868|14871.6|14869.6|14869.6|14867.6|12
1629448260000|2021-08-20 08:31:00|14869.9|14867.9|14870.1|14868.1|14870.1|14868.1|14869.4|14867.4|10
1629448270000|2021-08-20 08:31:10|14870.4|14868.4|14870.5|14868.5|14870.9|14868.9|14869.9|14867.9|19
1629448280000|2021-08-20 08:31:20|14870.4|14868.4|14870.5|14868.5|14870.6|14868.6|14869.6|14867.6|2
1629448290000|2021-08-20 08:31:30|14870.4|14868.4|14870.5|14868.5|14871|14869|14869.7|14867.7|5
1629448300000|2021-08-20 08:31:40|14870.6|14868.6|14871.2|14869.2|14871.6|14869.6|14870.6|14868.6|10
1629448310000|2021-08-20 08:31:50|14871.1|14869.1|14869.5|14867.5|14871.1|14869.1|14869.4|14867.4|21
1629448320000|2021-08-20 08:32:00|14869.4|14867.4|14870.2|14868.2|14871.2|14869.2|14869.4|14867.4|8
1629448330000|2021-08-20 08:32:10|14870.1|14868.1|14869.6|14867.6|14871.2|14869.2|14869.4|14867.4|26
1629448340000|2021-08-20 08:32:20|14869.7|14867.7|14869.6|14867.6|14870|14868|14869.5|14867.5|1
1629448350000|2021-08-20 08:32:30|14869.7|14867.7|14870.9|14868.9|14871.1|14869.1|14869.5|14867.5|10
1629448360000|2021-08-20 08:32:40|14870.7|14868.7|14870.2|14868.2|14870.7|14868.7|14869.6|14867.6|5
1629448370000|2021-08-20 08:32:50|14870.4|14868.4|14871.6|14869.6|14871.6|14869.6|14869.7|14867.7|11
1629448380000|2021-08-20 08:33:00|14871.5|14869.5|14872|14870|14872.9|14870.9|14871.5|14869.5|5
1629448390000|2021-08-20 08:33:10|14871.9|14869.9|14871.9|14869.9|14872.1|14870.1|14870.9|14868.9|7
1629448400000|2021-08-20 08:33:20|14872|14870|14873.6|14871.6|14873.6|14871.6|14871.5|14869.5|6
1629448410000|2021-08-20 08:33:30|14874.2|14872.2|14873.5|14871.5|14874.2|14872.2|14872.5|14870.5|9
1629448420000|2021-08-20 08:33:40|14873.6|14871.6|14873.9|14871.9|14873.9|14871.9|14872.4|14870.4|4
1629448430000|2021-08-20 08:33:50|14873.7|14871.7|14874|14872|14874.2|14872.2|14873.6|14871.6|6
1629448440000|2021-08-20 08:34:00|14874.1|14872.1|14874.1|14872.1|14874.6|14872.6|14874|14872|3
1629448450000|2021-08-20 08:34:10|14874|14872|14876.4|14874.4|14876.7|14874.7|14874|14872|35
1629448460000|2021-08-20 08:34:20|14876.2|14874.2|14876.4|14874.4|14876.6|14874.6|14875.7|14873.7|9
1629448470000|2021-08-20 08:34:30|14876.6|14874.6|14875.4|14873.4|14876.6|14874.6|14875.4|14873.4|15
1629448480000|2021-08-20 08:34:40|14875.6|14873.6|14875.7|14873.7|14875.7|14873.7|14875.4|14873.4|8
1629448490000|2021-08-20 08:34:50|14875.9|14873.9|14875.1|14873.1|14875.9|14873.9|14875.1|14873.1|6
1629448500000|2021-08-20 08:35:00|14874.9|14872.9|14875.1|14873.1|14875.6|14873.6|14874.9|14872.9|7
1629448510000|2021-08-20 08:35:10|14875.4|14873.4|14877.5|14875.5|14877.6|14875.6|14875.4|14873.4|17
1629448520000|2021-08-20 08:35:20|14877.6|14875.6|14876.7|14874.7|14878.1|14876.1|14876.5|14874.5|21
1629448530000|2021-08-20 08:35:30|14876.6|14874.6|14877.2|14875.2|14877.2|14875.2|14876.4|14874.4|6
1629448540000|2021-08-20 08:35:40|14877.4|14875.4|14878.1|14876.1|14878.1|14876.1|14877.1|14875.1|5
1629448550000|2021-08-20 08:35:50|14878.4|14876.4|14878|14876|14878.6|14876.6|14877.9|14875.9|15
1629448560000|2021-08-20 08:36:00|14877.9|14875.9|14876.9|14874.9|14878.5|14876.5|14876|14874|14
1629448570000|2021-08-20 08:36:10|14876.6|14874.6|14875.9|14873.9|14876.6|14874.6|14875.6|14873.6|6
1629448580000|2021-08-20 08:36:20|14876|14874|14876.2|14874.2|14876.9|14874.9|14876|14874|9
1629448590000|2021-08-20 08:36:30|14876.4|14874.4|14876|14874|14876.4|14874.4|14875.9|14873.9|4
1629448600000|2021-08-20 08:36:40|14876.1|14874.1|14876.5|14874.5|14876.5|14874.5|14875.6|14873.6|6
1629448610000|2021-08-20 08:36:50|14876.4|14874.4|14876.2|14874.2|14876.4|14874.4|14875.7|14873.7|4
1629448620000|2021-08-20 08:37:00|14876.4|14874.4|14876.4|14874.4|14876.5|14874.5|14875.6|14873.6|13
1629448630000|2021-08-20 08:37:10|14876.1|14874.1|14877|14875|14877.1|14875.1|14875.6|14873.6|6
1629448640000|2021-08-20 08:37:20|14876.9|14874.9|14877.6|14875.6|14877.7|14875.7|14876.6|14874.6|4
1629448650000|2021-08-20 08:37:30|14877.7|14875.7|14877.4|14875.4|14878.1|14876.1|14877.2|14875.2|5
1629448660000|2021-08-20 08:37:40|14877.5|14875.5|14878.4|14876.4|14878.4|14876.4|14877.5|14875.5|7
1629448670000|2021-08-20 08:37:50|14878.2|14876.2|14879.1|14877.1|14879.1|14877.1|14878.1|14876.1|10
1629448680000|2021-08-20 08:38:00|14879.2|14877.2|14878.9|14876.9|14879.7|14877.7|14878.9|14876.9|22
1629448690000|2021-08-20 08:38:10|14878.1|14876.1|14877.6|14875.6|14878.1|14876.1|14876.2|14874.2|15
1629448700000|2021-08-20 08:38:20|14877.7|14875.7|14878.4|14876.4|14878.6|14876.6|14877.6|14875.6|9
1629448710000|2021-08-20 08:38:30|14878.6|14876.6|14879.5|14877.5|14879.5|14877.5|14878.2|14876.2|12
1629448720000|2021-08-20 08:38:40|14879.6|14877.6|14880.6|14878.6|14881.1|14879.1|14879.2|14877.2|46
1629448730000|2021-08-20 08:38:50|14880.7|14878.7|14880.5|14878.5|14880.9|14878.9|14879.9|14877.9|6
1629448740000|2021-08-20 08:39:00|14880.4|14878.4|14881.4|14879.4|14881.4|14879.4|14880.4|14878.4|25
1629448750000|2021-08-20 08:39:10|14881.2|14879.2|14879.4|14877.4|14881.4|14879.4|14879.4|14877.4|19
1629448760000|2021-08-20 08:39:20|14879.5|14877.5|14880.1|14878.1|14881.2|14879.2|14879.4|14877.4|48
1629448770000|2021-08-20 08:39:30|14880|14878|14878.6|14876.6|14880|14878|14878.6|14876.6|6
1629448780000|2021-08-20 08:39:40|14878.7|14876.7|14877.1|14875.1|14878.9|14876.9|14876.7|14874.7|23
1629448790000|2021-08-20 08:39:50|14877|14875|14877.5|14875.5|14878|14876|14876.9|14874.9|15
1629448800000|2021-08-20 08:40:00|14877.4|14875.4|14877.5|14875.5|14878.2|14876.2|14877.4|14875.4|10
1629448810000|2021-08-20 08:40:10|14877.4|14875.4|14877|14875|14878.1|14876.1|14876.9|14874.9|5
1629448820000|2021-08-20 08:40:20|14876.9|14874.9|14879.7|14877.7|14880.1|14878.1|14876.9|14874.9|18
1629448830000|2021-08-20 08:40:30|14879.6|14877.6|14879|14877|14880|14878|14878.6|14876.6|16
1629448840000|2021-08-20 08:40:40|14879.1|14877.1|14880.2|14878.2|14880.2|14878.2|14879|14877|5
1629448850000|2021-08-20 08:40:50|14880.4|14878.4|14879.9|14877.9|14880.5|14878.5|14879.9|14877.9|4
1629448860000|2021-08-20 08:41:00|14880|14878|14880.7|14878.7|14880.9|14878.9|14879.9|14877.9|11
1629448870000|2021-08-20 08:41:10|14880.9|14878.9|14880.2|14878.2|14880.9|14878.9|14880.1|14878.1|4
1629448880000|2021-08-20 08:41:20|14880.1|14878.1|14879.1|14877.1|14880.2|14878.2|14878.6|14876.6|22
1629448890000|2021-08-20 08:41:30|14879.2|14877.2|14879.1|14877.1|14879.5|14877.5|14878.9|14876.9|10
1629448900000|2021-08-20 08:41:40|14878.7|14876.7|14879.6|14877.6|14879.6|14877.6|14878.4|14876.4|9
1629448910000|2021-08-20 08:41:50|14879.5|14877.5|14879.1|14877.1|14879.5|14877.5|14879.1|14877.1|1
1629448920000|2021-08-20 08:42:00|14878.7|14876.7|14880.4|14878.4|14881|14879|14878.6|14876.6|9
1629448930000|2021-08-20 08:42:10|14880.2|14878.2|14880.1|14878.1|14881.1|14879.1|14879.7|14877.7|9
1629448940000|2021-08-20 08:42:20|14880.2|14878.2|14881.6|14879.6|14881.7|14879.7|14880.2|14878.2|5
1629448950000|2021-08-20 08:42:30|14881.7|14879.7|14882.4|14880.4|14882.4|14880.4|14881.4|14879.4|17
1629448960000|2021-08-20 08:42:40|14882.6|14880.6|14882.2|14880.2|14882.6|14880.6|14882.2|14880.2|13
1629448970000|2021-08-20 08:42:50|14882.4|14880.4|14884.1|14882.1|14884.2|14882.2|14882.2|14880.2|39
1629448980000|2021-08-20 08:43:00|14884.2|14882.2|14886|14884|14886.7|14884.7|14884.1|14882.1|69
1629448990000|2021-08-20 08:43:10|14886.1|14884.1|14886.5|14884.5|14887.1|14885.1|14885.9|14883.9|29
1629449000000|2021-08-20 08:43:20|14886.6|14884.6|14887.5|14885.5|14887.7|14885.7|14886.6|14884.6|32
1629449010000|2021-08-20 08:43:30|14887.4|14885.4|14886.6|14884.6|14888.1|14886.1|14886.5|14884.5|32
1629449020000|2021-08-20 08:43:40|14886.5|14884.5|14888.9|14886.9|14889.4|14887.4|14886.5|14884.5|40
1629449030000|2021-08-20 08:43:50|14889|14887|14890.4|14888.4|14890.6|14888.6|14888.9|14886.9|41
1629449040000|2021-08-20 08:44:00|14890.2|14888.2|14891.2|14889.2|14891.5|14889.5|14890.2|14888.2|26
1629449050000|2021-08-20 08:44:10|14891.5|14889.5|14891.4|14889.4|14891.7|14889.7|14891.2|14889.2|21
1629449060000|2021-08-20 08:44:20|14891.2|14889.2|14889.1|14887.1|14891.4|14889.4|14889.1|14887.1|50
1629449070000|2021-08-20 08:44:30|14889|14887|14887.9|14885.9|14889.1|14887.1|14887.1|14885.1|19
1629449080000|2021-08-20 08:44:40|14888|14886|14888|14886|14888.9|14886.9|14887.9|14885.9|6
1629449090000|2021-08-20 08:44:50|14888.1|14886.1|14887.5|14885.5|14888.1|14886.1|14887.2|14885.2|7
1629449100000|2021-08-20 08:45:00|14887.4|14885.4|14886.4|14884.4|14887.4|14885.4|14885.4|14883.4|53
1629449110000|2021-08-20 08:45:10|14886.5|14884.5|14887.1|14885.1|14887.2|14885.2|14886.1|14884.1|13
1629449120000|2021-08-20 08:45:20|14886.9|14884.9|14888.9|14886.9|14888.9|14886.9|14886.6|14884.6|20
1629449130000|2021-08-20 08:45:30|14889|14887|14889.5|14887.5|14890|14888|14889|14887|8
1629449140000|2021-08-20 08:45:40|14889.4|14887.4|14887.4|14885.4|14889.6|14887.6|14887.4|14885.4|31
1629449150000|2021-08-20 08:45:50|14887.2|14885.2|14886.7|14884.7|14887.4|14885.4|14886.1|14884.1|30
1629449160000|2021-08-20 08:46:00|14886.4|14884.4|14886.9|14884.9|14888.1|14886.1|14885.7|14883.7|27
1629449170000|2021-08-20 08:46:10|14887|14885|14887.2|14885.2|14887.2|14885.2|14885.1|14883.1|51
1629449180000|2021-08-20 08:46:20|14887.4|14885.4|14887.2|14885.2|14887.6|14885.6|14886.6|14884.6|4
1629449190000|2021-08-20 08:46:30|14887.4|14885.4|14886.2|14884.2|14887.4|14885.4|14886.2|14884.2|14
1629449200000|2021-08-20 08:46:40|14886.6|14884.6|14888.4|14886.4|14888.4|14886.4|14886.2|14884.2|26
1629449210000|2021-08-20 08:46:50|14889.6|14887.6|14889.1|14887.1|14890|14888|14888.6|14886.6|43
1629449220000|2021-08-20 08:47:00|14889|14887|14889.6|14887.6|14889.7|14887.7|14888.2|14886.2|25
1629449230000|2021-08-20 08:47:10|14889.7|14887.7|14889.9|14887.9|14891.2|14889.2|14889.6|14887.6|46
1629449240000|2021-08-20 08:47:20|14889.7|14887.7|14888.7|14886.7|14890|14888|14888.7|14886.7|11
1629449250000|2021-08-20 08:47:30|14888.9|14886.9|14888.6|14886.6|14889.6|14887.6|14888.6|14886.6|13
1629449260000|2021-08-20 08:47:40|14888.7|14886.7|14888.7|14886.7|14888.9|14886.9|14888.1|14886.1|18
1629449270000|2021-08-20 08:47:50|14888.9|14886.9|14889.1|14887.1|14889.1|14887.1|14888.6|14886.6|15
1629449280000|2021-08-20 08:48:00|14889.2|14887.2|14889.5|14887.5|14890.5|14888.5|14888.2|14886.2|36
1629449290000|2021-08-20 08:48:10|14889.1|14887.1|14889.1|14887.1|14889.4|14887.4|14888.4|14886.4|15
1629449300000|2021-08-20 08:48:20|14889|14887|14890.1|14888.1|14890.1|14888.1|14888.6|14886.6|24
1629449310000|2021-08-20 08:48:30|14890.4|14888.4|14890.4|14888.4|14890.4|14888.4|14889.9|14887.9|3
1629449320000|2021-08-20 08:48:40|14890.5|14888.5|14889.5|14887.5|14890.9|14888.9|14889.5|14887.5|25
1629449330000|2021-08-20 08:48:50|14889.6|14887.6|14889.5|14887.5|14889.7|14887.7|14889|14887|13
1629449340000|2021-08-20 08:49:00|14889.4|14887.4|14889.7|14887.7|14890.9|14888.9|14889.4|14887.4|33
1629449350000|2021-08-20 08:49:10|14889.9|14887.9|14893.4|14891.4|14893.4|14891.4|14889.5|14887.5|101
1629449360000|2021-08-20 08:49:20|14893|14891|14891.9|14889.9|14894|14892|14891.9|14889.9|94
1629449370000|2021-08-20 08:49:30|14892|14890|14890.4|14888.4|14892.9|14890.9|14890.4|14888.4|19
1629449380000|2021-08-20 08:49:40|14890.6|14888.6|14891.1|14889.1|14892|14890|14890.6|14888.6|13
1629449390000|2021-08-20 08:49:50|14890.9|14888.9|14890.1|14888.1|14891.2|14889.2|14889.6|14887.6|44
1629449400000|2021-08-20 08:50:00|14890.4|14888.4|14891.7|14889.7|14892.6|14890.6|14890.1|14888.1|49
1629449410000|2021-08-20 08:50:10|14891.6|14889.6|14891.4|14889.4|14893|14891|14891.2|14889.2|45
1629449420000|2021-08-20 08:50:20|14891.2|14889.2|14889.5|14887.5|14891.2|14889.2|14889.5|14887.5|23
1629449430000|2021-08-20 08:50:30|14889.6|14887.6|14888.4|14886.4|14889.6|14887.6|14887.9|14885.9|42
1629449440000|2021-08-20 08:50:40|14888.2|14886.2|14889.4|14887.4|14889.5|14887.5|14888|14886|12
1629449450000|2021-08-20 08:50:50|14889.5|14887.5|14888.9|14886.9|14889.9|14887.9|14888.5|14886.5|7
1629449460000|2021-08-20 08:51:00|14889|14887|14889.2|14887.2|14890.1|14888.1|14887.9|14885.9|7
1629449470000|2021-08-20 08:51:10|14889.4|14887.4|14889.1|14887.1|14889.7|14887.7|14889.1|14887.1|3
1629449480000|2021-08-20 08:51:20|14888.6|14886.6|14889.1|14887.1|14889.4|14887.4|14888.4|14886.4|2
1629449490000|2021-08-20 08:51:30|14889.2|14887.2|14890.2|14888.2|14890.6|14888.6|14889.1|14887.1|8
1629449500000|2021-08-20 08:51:40|14890.4|14888.4|14890.1|14888.1|14890.6|14888.6|14889.6|14887.6|3
1629449510000|2021-08-20 08:51:50|14890|14888|14890.6|14888.6|14891.9|14889.9|14889.7|14887.7|29
1629449520000|2021-08-20 08:52:00|14890.5|14888.5|14891|14889|14892.2|14890.2|14890.4|14888.4|18
1629449530000|2021-08-20 08:52:10|14890.9|14888.9|14891|14889|14891.9|14889.9|14890.5|14888.5|35
1629449540000|2021-08-20 08:52:20|14890.9|14888.9|14891.4|14889.4|14891.7|14889.7|14890.4|14888.4|7
1629449550000|2021-08-20 08:52:30|14891.2|14889.2|14890.6|14888.6|14891.2|14889.2|14890.1|14888.1|8
1629449560000|2021-08-20 08:52:40|14890.7|14888.7|14890.1|14888.1|14891.1|14889.1|14889.7|14887.7|2
1629449570000|2021-08-20 08:52:50|14890.2|14888.2|14889.9|14887.9|14890.6|14888.6|14889.7|14887.7|2
1629449580000|2021-08-20 08:53:00|14890|14888|14889.9|14887.9|14890.4|14888.4|14889.6|14887.6|10
1629449590000|2021-08-20 08:53:10|14889.7|14887.7|14891.4|14889.4|14891.9|14889.9|14889.4|14887.4|12
1629449600000|2021-08-20 08:53:20|14891.5|14889.5|14892.6|14890.6|14892.6|14890.6|14891.4|14889.4|4
1629449610000|2021-08-20 08:53:30|14892.5|14890.5|14892.4|14890.4|14892.9|14890.9|14891.9|14889.9|21
1629449620000|2021-08-20 08:53:40|14892.5|14890.5|14892|14890|14892.7|14890.7|14892|14890|16
1629449630000|2021-08-20 08:53:50|14891.9|14889.9|14891.6|14889.6|14892.5|14890.5|14891.5|14889.5|11
1629449640000|2021-08-20 08:54:00|14891.7|14889.7|14891.4|14889.4|14892.1|14890.1|14890.7|14888.7|19
1629449650000|2021-08-20 08:54:10|14891.5|14889.5|14892|14890|14892.1|14890.1|14891.5|14889.5|8
1629449660000|2021-08-20 08:54:20|14892.1|14890.1|14891.9|14889.9|14892.6|14890.6|14891.7|14889.7|9
1629449670000|2021-08-20 08:54:30|14891.6|14889.6|14890.7|14888.7|14891.7|14889.7|14890.5|14888.5|8
1629449680000|2021-08-20 08:54:40|14890.9|14888.9|14892.4|14890.4|14892.4|14890.4|14890.9|14888.9|10
1629449690000|2021-08-20 08:54:50|14892.5|14890.5|14891.4|14889.4|14892.5|14890.5|14891.1|14889.1|29
1629449700000|2021-08-20 08:55:00|14891.2|14889.2|14891.4|14889.4|14891.9|14889.9|14891.1|14889.1|4
1629449710000|2021-08-20 08:55:10|14891.2|14889.2|14890.6|14888.6|14891.6|14889.6|14890.5|14888.5|8
1629449720000|2021-08-20 08:55:20|14890.5|14888.5|14890.6|14888.6|14891.1|14889.1|14890.1|14888.1|13
1629449730000|2021-08-20 08:55:30|14890.5|14888.5|14891.1|14889.1|14891.4|14889.4|14890.4|14888.4|5
1629449740000|2021-08-20 08:55:40|14891|14889|14890.1|14888.1|14891.2|14889.2|14890|14888|8
1629449750000|2021-08-20 08:55:50|14890|14888|14890.7|14888.7|14891|14889|14890|14888|1
1629449760000|2021-08-20 08:56:00|14890.9|14888.9|14891.2|14889.2|14892|14890|14890.9|14888.9|18
1629449770000|2021-08-20 08:56:10|14891.1|14889.1|14890.9|14888.9|14891.1|14889.1|14890.1|14888.1|12
1629449780000|2021-08-20 08:56:20|14891|14889|14890.9|14888.9|14891.1|14889.1|14890.5|14888.5|3
1629449790000|2021-08-20 08:56:30|14890.7|14888.7|14890.6|14888.6|14891.2|14889.2|14890.6|14888.6|1
1629449800000|2021-08-20 08:56:40|14890.7|14888.7|14889.9|14887.9|14890.7|14888.7|14889.9|14887.9|6
1629449810000|2021-08-20 08:56:50|14889.7|14887.7|14889.7|14887.7|14890.4|14888.4|14889.6|14887.6|5
1629449820000|2021-08-20 08:57:00|14889.9|14887.9|14891.6|14889.6|14892|14890|14889.9|14887.9|18
1629449830000|2021-08-20 08:57:10|14891.7|14889.7|14892.4|14890.4|14892.6|14890.6|14891|14889|17
1629449840000|2021-08-20 08:57:20|14892.5|14890.5|14892.6|14890.6|14893.2|14891.2|14892.4|14890.4|44
1629449850000|2021-08-20 08:57:30|14892.5|14890.5|14893|14891|14893.1|14891.1|14892.2|14890.2|7
1629449860000|2021-08-20 08:57:40|14892.9|14890.9|14893.4|14891.4|14894|14892|14892.6|14890.6|19
1629449870000|2021-08-20 08:57:50|14893.5|14891.5|14892.9|14890.9|14893.6|14891.6|14892.7|14890.7|11
1629449880000|2021-08-20 08:58:00|14892.7|14890.7|14891.1|14889.1|14892.7|14890.7|14891.1|14889.1|9
1629449890000|2021-08-20 08:58:10|14891.2|14889.2|14891.1|14889.1|14891.5|14889.5|14890.7|14888.7|8
1629449900000|2021-08-20 08:58:20|14891|14889|14891.1|14889.1|14891.7|14889.7|14890.6|14888.6|27
1629449910000|2021-08-20 08:58:30|14891.2|14889.2|14890.1|14888.1|14891.2|14889.2|14890.1|14888.1|21
1629449920000|2021-08-20 08:58:40|14890.2|14888.2|14889.9|14887.9|14890.4|14888.4|14889.9|14887.9|2
1629449930000|2021-08-20 08:58:50|14890|14888|14888.6|14886.6|14890|14888|14888.6|14886.6|15
1629449940000|2021-08-20 08:59:00|14888.5|14886.5|14887.9|14885.9|14888.9|14886.9|14887.9|14885.9|11
1629449950000|2021-08-20 08:59:10|14887.7|14885.7|14887.9|14885.9|14888.7|14886.7|14887.5|14885.5|45
1629449960000|2021-08-20 08:59:20|14887.7|14885.7|14887.5|14885.5|14888.1|14886.1|14887.1|14885.1|9
1629449970000|2021-08-20 08:59:30|14887.4|14885.4|14887|14885|14888.1|14886.1|14886.9|14884.9|13
1629449980000|2021-08-20 08:59:40|14887.1|14885.1|14887.1|14885.1|14887.5|14885.5|14886.7|14884.7|5
1629449990000|2021-08-20 08:59:50|14887|14885|14886.7|14884.7|14888.1|14886.1|14886.7|14884.7|8
1629450000000|2021-08-20 09:00:00|14886.9|14884.9|14887|14885|14887.5|14885.5|14885.9|14883.9|36
1629450010000|2021-08-20 09:00:10|14887.1|14885.1|14887.4|14885.4|14887.9|14885.9|14886.9|14884.9|33
1629450020000|2021-08-20 09:00:20|14887.5|14885.5|14887|14885|14888.1|14886.1|14887|14885|13
1629450030000|2021-08-20 09:00:30|14887.1|14885.1|14886.1|14884.1|14887.1|14885.1|14886.1|14884.1|3
1629450040000|2021-08-20 09:00:40|14886.6|14884.6|14886.1|14884.1|14886.6|14884.6|14885.9|14883.9|21
1629450050000|2021-08-20 09:00:50|14886.2|14884.2|14889.4|14887.4|14889.4|14887.4|14885.9|14883.9|24
1629450060000|2021-08-20 09:01:00|14889|14887|14887.1|14885.1|14889|14887|14887|14885|16
1629450070000|2021-08-20 09:01:10|14887|14885|14887.7|14885.7|14888.5|14886.5|14886.2|14884.2|15
1629450080000|2021-08-20 09:01:20|14887.9|14885.9|14888.4|14886.4|14888.7|14886.7|14887.9|14885.9|5
1629450090000|2021-08-20 09:01:30|14888.2|14886.2|14888.1|14886.1|14889|14887|14888.1|14886.1|6
1629450100000|2021-08-20 09:01:40|14888.2|14886.2|14888.4|14886.4|14888.7|14886.7|14887.9|14885.9|13
1629450110000|2021-08-20 09:01:50|14888.5|14886.5|14887.4|14885.4|14888.6|14886.6|14887.1|14885.1|11
1629450120000|2021-08-20 09:02:00|14887.5|14885.5|14887.9|14885.9|14888.2|14886.2|14887.2|14885.2|18
1629450130000|2021-08-20 09:02:10|14888|14886|14886.6|14884.6|14888|14886|14886.4|14884.4|14
1629450140000|2021-08-20 09:02:20|14886.5|14884.5|14886.5|14884.5|14888.1|14886.1|14886.1|14884.1|16
1629450150000|2021-08-20 09:02:30|14886.6|14884.6|14886.4|14884.4|14887.1|14885.1|14886.4|14884.4|5
1629450160000|2021-08-20 09:02:40|14886.5|14884.5|14885.9|14883.9|14886.6|14884.6|14885.6|14883.6|13
1629450170000|2021-08-20 09:02:50|14885.7|14883.7|14886.1|14884.1|14886.1|14884.1|14885.6|14883.6|10
1629450180000|2021-08-20 09:03:00|14886.2|14884.2|14886.6|14884.6|14887.4|14885.4|14885.7|14883.7|8
1629450190000|2021-08-20 09:03:10|14886.5|14884.5|14888.1|14886.1|14888.1|14886.1|14886.4|14884.4|7
1629450200000|2021-08-20 09:03:20|14888|14886|14888.1|14886.1|14888.4|14886.4|14887.9|14885.9|15
1629450210000|2021-08-20 09:03:30|14888|14886|14886.9|14884.9|14888|14886|14886.4|14884.4|14
1629450220000|2021-08-20 09:03:40|14886.7|14884.7|14888.2|14886.2|14889|14887|14886.7|14884.7|12
1629450230000|2021-08-20 09:03:50|14888.4|14886.4|14887.1|14885.1|14888.4|14886.4|14886.5|14884.5|24
1629450240000|2021-08-20 09:04:00|14887.5|14885.5|14888.1|14886.1|14888.1|14886.1|14887|14885|7
1629450250000|2021-08-20 09:04:10|14888.4|14886.4|14887.9|14885.9|14889.4|14887.4|14887.9|14885.9|9
1629450260000|2021-08-20 09:04:20|14887.7|14885.7|14889.1|14887.1|14889.2|14887.2|14887.7|14885.7|9
1629450270000|2021-08-20 09:04:30|14889|14887|14889.9|14887.9|14889.9|14887.9|14888.9|14886.9|3
1629450280000|2021-08-20 09:04:40|14889.7|14887.7|14891.2|14889.2|14891.6|14889.6|14889.4|14887.4|36
1629450290000|2021-08-20 09:04:50|14891.1|14889.1|14891.9|14889.9|14892|14890|14890.6|14888.6|13
1629450300000|2021-08-20 09:05:00|14892|14890|14891.2|14889.2|14892|14890|14890|14888|18
1629450310000|2021-08-20 09:05:10|14891.1|14889.1|14891.1|14889.1|14891.6|14889.6|14891|14889|4
1629450320000|2021-08-20 09:05:20|14891|14889|14891.1|14889.1|14891.4|14889.4|14891|14889|19
1629450330000|2021-08-20 09:05:30|14891.2|14889.2|14892.6|14890.6|14892.6|14890.6|14891.1|14889.1|8
1629450340000|2021-08-20 09:05:40|14892.7|14890.7|14891.9|14889.9|14892.9|14890.9|14891.9|14889.9|20
1629450350000|2021-08-20 09:05:50|14892|14890|14893|14891|14893|14891|14891.9|14889.9|10
1629450360000|2021-08-20 09:06:00|14893.1|14891.1|14892.9|14890.9|14893.4|14891.4|14892.2|14890.2|18
1629450370000|2021-08-20 09:06:10|14892.6|14890.6|14892.1|14890.1|14892.9|14890.9|14891.5|14889.5|6
1629450380000|2021-08-20 09:06:20|14892.2|14890.2|14892.4|14890.4|14892.4|14890.4|14891.1|14889.1|44
1629450390000|2021-08-20 09:06:30|14892.2|14890.2|14892.1|14890.1|14893.2|14891.2|14892|14890|17
1629450400000|2021-08-20 09:06:40|14892|14890|14893|14891|14893|14891|14892|14890|17
1629450410000|2021-08-20 09:06:50|14892.9|14890.9|14892.7|14890.7|14893.1|14891.1|14892.5|14890.5|13
1629450420000|2021-08-20 09:07:00|14892.6|14890.6|14892.6|14890.6|14892.9|14890.9|14892|14890|23
1629450430000|2021-08-20 09:07:10|14892.5|14890.5|14892.5|14890.5|14892.6|14890.6|14892.1|14890.1|3
1629450440000|2021-08-20 09:07:20|14892.4|14890.4|14891.2|14889.2|14892.7|14890.7|14891.1|14889.1|23
1629450450000|2021-08-20 09:07:30|14891.1|14889.1|14891.4|14889.4|14891.6|14889.6|14890.6|14888.6|27
1629450460000|2021-08-20 09:07:40|14891.2|14889.2|14891.6|14889.6|14892.6|14890.6|14891.2|14889.2|10
1629450470000|2021-08-20 09:07:50|14891.7|14889.7|14891.6|14889.6|14892.1|14890.1|14891.6|14889.6|8
1629450480000|2021-08-20 09:08:00|14891.4|14889.4|14890.9|14888.9|14891.5|14889.5|14890.4|14888.4|17
1629450490000|2021-08-20 09:08:10|14890.7|14888.7|14891.1|14889.1|14891.4|14889.4|14890.7|14888.7|5
1629450500000|2021-08-20 09:08:20|14891.2|14889.2|14890.1|14888.1|14891.2|14889.2|14890.1|14888.1|7
1629450510000|2021-08-20 09:08:30|14890|14888|14889.6|14887.6|14890|14888|14889.1|14887.1|15
1629450520000|2021-08-20 09:08:40|14889.7|14887.7|14888.6|14886.6|14890.2|14888.2|14888.1|14886.1|5
1629450530000|2021-08-20 09:08:50|14888.9|14886.9|14889.5|14887.5|14889.5|14887.5|14888.9|14886.9|14
1629450540000|2021-08-20 09:09:00|14889.6|14887.6|14889.1|14887.1|14890.1|14888.1|14888.9|14886.9|9
1629450550000|2021-08-20 09:09:10|14889|14887|14889.1|14887.1|14889.1|14887.1|14888.4|14886.4|11
1629450560000|2021-08-20 09:09:20|14888.6|14886.6|14891.9|14889.9|14892.4|14890.4|14888.5|14886.5|47
1629450570000|2021-08-20 09:09:30|14892|14890|14890.1|14888.1|14892|14890|14890|14888|11
1629450580000|2021-08-20 09:09:40|14890.2|14888.2|14890.7|14888.7|14891.1|14889.1|14890.1|14888.1|5
1629450590000|2021-08-20 09:09:50|14890.9|14888.9|14890.2|14888.2|14891.1|14889.1|14890.1|14888.1|8
1629450600000|2021-08-20 09:10:00|14890.1|14888.1|14890.5|14888.5|14890.9|14888.9|14888.1|14886.1|48
1629450610000|2021-08-20 09:10:10|14890.4|14888.4|14890.4|14888.4|14890.4|14888.4|14889.6|14887.6|8
1629450620000|2021-08-20 09:10:20|14890.2|14888.2|14890.4|14888.4|14890.6|14888.6|14889.5|14887.5|10
1629450630000|2021-08-20 09:10:30|14890.5|14888.5|14890.1|14888.1|14890.6|14888.6|14889.6|14887.6|0
1629450640000|2021-08-20 09:10:40|14890|14888|14889.4|14887.4|14890.2|14888.2|14889.4|14887.4|2
1629450650000|2021-08-20 09:10:50|14889.1|14887.1|14888.4|14886.4|14889.4|14887.4|14888.4|14886.4|5
1629450660000|2021-08-20 09:11:00|14888.1|14886.1|14887.4|14885.4|14888.2|14886.2|14887.4|14885.4|16
1629450670000|2021-08-20 09:11:10|14887.2|14885.2|14889.1|14887.1|14889.5|14887.5|14887.2|14885.2|13
1629450680000|2021-08-20 09:11:20|14889.2|14887.2|14888.2|14886.2|14889.2|14887.2|14887.7|14885.7|3
1629450690000|2021-08-20 09:11:30|14888.1|14886.1|14886.5|14884.5|14888.1|14886.1|14886.1|14884.1|17
1629450700000|2021-08-20 09:11:40|14886.4|14884.4|14885.4|14883.4|14886.6|14884.6|14885.1|14883.1|18
1629450710000|2021-08-20 09:11:50|14885.2|14883.2|14885.5|14883.5|14885.6|14883.6|14884.4|14882.4|27
1629450720000|2021-08-20 09:12:00|14885.4|14883.4|14884.1|14882.1|14885.4|14883.4|14884|14882|11
1629450730000|2021-08-20 09:12:10|14884.2|14882.2|14884.6|14882.6|14884.7|14882.7|14883.4|14881.4|20
1629450740000|2021-08-20 09:12:20|14884.7|14882.7|14882.7|14880.7|14884.7|14882.7|14882.6|14880.6|18
1629450750000|2021-08-20 09:12:30|14882.6|14880.6|14881.9|14879.9|14882.9|14880.9|14881.7|14879.7|24
1629450760000|2021-08-20 09:12:40|14881.7|14879.7|14881.1|14879.1|14881.9|14879.9|14881.1|14879.1|31
1629450770000|2021-08-20 09:12:50|14880.9|14878.9|14881|14879|14881.9|14879.9|14880.9|14878.9|25
1629450780000|2021-08-20 09:13:00|14881.1|14879.1|14879.9|14877.9|14881.1|14879.1|14879.4|14877.4|39
1629450790000|2021-08-20 09:13:10|14880|14878|14880.1|14878.1|14880.4|14878.4|14879.1|14877.1|20
1629450800000|2021-08-20 09:13:20|14880|14878|14878.4|14876.4|14880|14878|14877.9|14875.9|48
1629450810000|2021-08-20 09:13:30|14878.2|14876.2|14877.2|14875.2|14878.4|14876.4|14876.6|14874.6|32
1629450820000|2021-08-20 09:13:40|14877.1|14875.1|14877.4|14875.4|14877.7|14875.7|14876.1|14874.1|20
1629450830000|2021-08-20 09:13:50|14877.2|14875.2|14877.4|14875.4|14878.5|14876.5|14876.5|14874.5|14
1629450840000|2021-08-20 09:14:00|14877.5|14875.5|14877.6|14875.6|14877.6|14875.6|14875.5|14873.5|51
1629450850000|2021-08-20 09:14:10|14877.9|14875.9|14876.2|14874.2|14877.9|14875.9|14876.2|14874.2|48
1629450860000|2021-08-20 09:14:20|14876.4|14874.4|14875.9|14873.9|14876.9|14874.9|14875.6|14873.6|35
1629450870000|2021-08-20 09:14:30|14875.7|14873.7|14876.4|14874.4|14876.4|14874.4|14875.1|14873.1|27
1629450880000|2021-08-20 09:14:40|14876.5|14874.5|14878.5|14876.5|14879.1|14877.1|14876.1|14874.1|26
1629450890000|2021-08-20 09:14:50|14878.7|14876.7|14879|14877|14879.1|14877.1|14878.1|14876.1|6
1629450900000|2021-08-20 09:15:00|14878.7|14876.7|14876.6|14874.6|14879.1|14877.1|14875.4|14873.4|56
1629450910000|2021-08-20 09:15:10|14876.5|14874.5|14876.4|14874.4|14876.5|14874.5|14875.5|14873.5|12
1629450920000|2021-08-20 09:15:20|14876.2|14874.2|14877.9|14875.9|14878|14876|14875.6|14873.6|13
1629450930000|2021-08-20 09:15:30|14878|14876|14877.7|14875.7|14878.9|14876.9|14877.6|14875.6|22
1629450940000|2021-08-20 09:15:40|14877.5|14875.5|14878.2|14876.2|14878.4|14876.4|14877.5|14875.5|13
1629450950000|2021-08-20 09:15:50|14878.1|14876.1|14877.7|14875.7|14878.1|14876.1|14876.6|14874.6|17
1629450960000|2021-08-20 09:16:00|14877.9|14875.9|14878.4|14876.4|14878.5|14876.5|14877.4|14875.4|17
1629450970000|2021-08-20 09:16:10|14878.5|14876.5|14879.9|14877.9|14880.4|14878.4|14878.5|14876.5|44
1629450980000|2021-08-20 09:16:20|14880|14878|14882.2|14880.2|14882.2|14880.2|14879.9|14877.9|36
1629450990000|2021-08-20 09:16:30|14882.4|14880.4|14881.5|14879.5|14882.4|14880.4|14880.9|14878.9|15
1629451000000|2021-08-20 09:16:40|14881.6|14879.6|14882.4|14880.4|14882.4|14880.4|14881.6|14879.6|20
1629451010000|2021-08-20 09:16:50|14883.1|14881.1|14881.9|14879.9|14883.1|14881.1|14881.9|14879.9|29
1629451020000|2021-08-20 09:17:00|14881.2|14879.2|14880.6|14878.6|14881.4|14879.4|14880.6|14878.6|10
1629451030000|2021-08-20 09:17:10|14880.5|14878.5|14881.5|14879.5|14881.9|14879.9|14879.9|14877.9|13
1629451040000|2021-08-20 09:17:20|14881.6|14879.6|14881.4|14879.4|14881.7|14879.7|14881.4|14879.4|7
1629451050000|2021-08-20 09:17:30|14881.5|14879.5|14882.6|14880.6|14882.9|14880.9|14881.5|14879.5|33
1629451060000|2021-08-20 09:17:40|14882.5|14880.5|14881.6|14879.6|14882.5|14880.5|14880.9|14878.9|5
1629451070000|2021-08-20 09:17:50|14881.7|14879.7|14882.2|14880.2|14882.7|14880.7|14881.6|14879.6|3
1629451080000|2021-08-20 09:18:00|14882.4|14880.4|14882.1|14880.1|14882.6|14880.6|14882|14880|5
1629451090000|2021-08-20 09:18:10|14882|14880|14882|14880|14882.7|14880.7|14881.6|14879.6|13
1629451100000|2021-08-20 09:18:20|14882.1|14880.1|14882.5|14880.5|14882.7|14880.7|14882|14880|0
1629451110000|2021-08-20 09:18:30|14882.4|14880.4|14882.4|14880.4|14882.5|14880.5|14882.2|14880.2|3
1629451120000|2021-08-20 09:18:40|14882.5|14880.5|14882.6|14880.6|14883|14881|14881.6|14879.6|20
1629451130000|2021-08-20 09:18:50|14882.7|14880.7|14883.1|14881.1|14883.1|14881.1|14882.4|14880.4|1
1629451140000|2021-08-20 09:19:00|14883.2|14881.2|14882.5|14880.5|14883.2|14881.2|14882|14880|9
1629451150000|2021-08-20 09:19:10|14882.2|14880.2|14882.2|14880.2|14882.7|14880.7|14882|14880|7
1629451160000|2021-08-20 09:19:20|14882.4|14880.4|14883|14881|14883.1|14881.1|14882.4|14880.4|12
1629451170000|2021-08-20 09:19:30|14882.9|14880.9|14884.4|14882.4|14884.4|14882.4|14882.9|14880.9|21
1629451180000|2021-08-20 09:19:40|14884.6|14882.6|14884.1|14882.1|14884.7|14882.7|14883.7|14881.7|17
1629451190000|2021-08-20 09:19:50|14884|14882|14883.9|14881.9|14884.1|14882.1|14883.6|14881.6|4
1629451200000|2021-08-20 09:20:00|14885.2|14883.2|14884.2|14882.2|14885.6|14883.6|14883.4|14881.4|56
1629451210000|2021-08-20 09:20:10|14884.4|14882.4|14885.4|14883.4|14885.4|14883.4|14884.4|14882.4|12
1629451220000|2021-08-20 09:20:20|14885.5|14883.5|14886|14884|14886.6|14884.6|14885.1|14883.1|18
1629451230000|2021-08-20 09:20:30|14886.1|14884.1|14887.4|14885.4|14887.9|14885.9|14886.1|14884.1|24
1629451240000|2021-08-20 09:20:40|14887.5|14885.5|14886.7|14884.7|14887.5|14885.5|14886.4|14884.4|12
1629451250000|2021-08-20 09:20:50|14886.6|14884.6|14887.7|14885.7|14887.7|14885.7|14886.6|14884.6|7
1629451260000|2021-08-20 09:21:00|14887.6|14885.6|14888.7|14886.7|14889.5|14887.5|14887.5|14885.5|20
1629451270000|2021-08-20 09:21:10|14888.6|14886.6|14889.2|14887.2|14889.2|14887.2|14888.1|14886.1|15
1629451280000|2021-08-20 09:21:20|14889.1|14887.1|14889.4|14887.4|14890.4|14888.4|14888.9|14886.9|27
1629451290000|2021-08-20 09:21:30|14889.5|14887.5|14890.4|14888.4|14891.1|14889.1|14889.5|14887.5|103
1629451300000|2021-08-20 09:21:40|14890.2|14888.2|14890.9|14888.9|14891|14889|14889.7|14887.7|45
1629451310000|2021-08-20 09:21:50|14890.7|14888.7|14892|14890|14892.4|14890.4|14890.4|14888.4|24
1629451320000|2021-08-20 09:22:00|14891.9|14889.9|14892.9|14890.9|14893.1|14891.1|14891.6|14889.6|59
1629451330000|2021-08-20 09:22:10|14893|14891|14894.6|14892.6|14894.6|14892.6|14893|14891|69
1629451340000|2021-08-20 09:22:20|14894.7|14892.7|14896.5|14894.5|14896.6|14894.6|14893.7|14891.7|122
1629451350000|2021-08-20 09:22:30|14896.2|14894.2|14894.1|14892.1|14896.4|14894.4|14893.9|14891.9|37
1629451360000|2021-08-20 09:22:40|14894|14892|14895.9|14893.9|14896.4|14894.4|14894|14892|59
1629451370000|2021-08-20 09:22:50|14896|14894|14893.1|14891.1|14896|14894|14892.5|14890.5|44
1629451380000|2021-08-20 09:23:00|14893.2|14891.2|14893.9|14891.9|14894.4|14892.4|14893.1|14891.1|12
1629451390000|2021-08-20 09:23:10|14893.7|14891.7|14893.4|14891.4|14893.9|14891.9|14893|14891|8
1629451400000|2021-08-20 09:23:20|14893.6|14891.6|14895.6|14893.6|14895.6|14893.6|14893.6|14891.6|56
1629451410000|2021-08-20 09:23:30|14895.5|14893.5|14895.7|14893.7|14895.7|14893.7|14894.6|14892.6|13
1629451420000|2021-08-20 09:23:40|14895.9|14893.9|14896.5|14894.5|14896.5|14894.5|14895.2|14893.2|21
1629451430000|2021-08-20 09:23:50|14896.6|14894.6|14897.6|14895.6|14898.1|14896.1|14896.6|14894.6|67
1629451440000|2021-08-20 09:24:00|14897.7|14895.7|14897.1|14895.1|14897.7|14895.7|14896.5|14894.5|7
1629451450000|2021-08-20 09:24:10|14897.4|14895.4|14896.4|14894.4|14897.5|14895.5|14896|14894|13
1629451460000|2021-08-20 09:24:20|14896.2|14894.2|14898|14896|14898.6|14896.6|14895.5|14893.5|58
1629451470000|2021-08-20 09:24:30|14898.1|14896.1|14897.7|14895.7|14898.1|14896.1|14897.6|14895.6|14
1629451480000|2021-08-20 09:24:40|14897.6|14895.6|14897.9|14895.9|14897.9|14895.9|14897.5|14895.5|3
1629451490000|2021-08-20 09:24:50|14897.7|14895.7|14898.4|14896.4|14898.9|14896.9|14897.4|14895.4|17
1629451500000|2021-08-20 09:25:00|14898.2|14896.2|14898.4|14896.4|14898.9|14896.9|14898|14896|20
1629451510000|2021-08-20 09:25:10|14898.2|14896.2|14900.6|14898.6|14900.7|14898.7|14898.2|14896.2|38
1629451520000|2021-08-20 09:25:20|14900.4|14898.4|14901|14899|14901.4|14899.4|14899.9|14897.9|35
1629451530000|2021-08-20 09:25:30|14901.1|14899.1|14901.1|14899.1|14901.4|14899.4|14901|14899|39
1629451540000|2021-08-20 09:25:40|14901|14899|14899.9|14897.9|14901.1|14899.1|14899.6|14897.6|56
1629451550000|2021-08-20 09:25:50|14899.7|14897.7|14899.9|14897.9|14899.9|14897.9|14899|14897|9
1629451560000|2021-08-20 09:26:00|14900|14898|14901.6|14899.6|14902.4|14900.4|14900|14898|54
1629451570000|2021-08-20 09:26:10|14901.7|14899.7|14899.9|14897.9|14901.7|14899.7|14899.7|14897.7|28
1629451580000|2021-08-20 09:26:20|14899.6|14897.6|14900.4|14898.4|14900.7|14898.7|14899.6|14897.6|14
1629451590000|2021-08-20 09:26:30|14900.2|14898.2|14898.9|14896.9|14900.2|14898.2|14898.9|14896.9|23
1629451600000|2021-08-20 09:26:40|14899|14897|14899.1|14897.1|14899.2|14897.2|14898.7|14896.7|19
1629451610000|2021-08-20 09:26:50|14899.2|14897.2|14900.1|14898.1|14900.1|14898.1|14898.9|14896.9|12
1629451620000|2021-08-20 09:27:00|14900|14898|14899.6|14897.6|14900.9|14898.9|14899.6|14897.6|21
1629451630000|2021-08-20 09:27:10|14899.7|14897.7|14900.4|14898.4|14900.4|14898.4|14899.5|14897.5|13
1629451640000|2021-08-20 09:27:20|14900.6|14898.6|14899.9|14897.9|14900.7|14898.7|14899.7|14897.7|6
1629451650000|2021-08-20 09:27:30|14899.7|14897.7|14900.9|14898.9|14901.2|14899.2|14899.5|14897.5|11
1629451660000|2021-08-20 09:27:40|14901|14899|14900.9|14898.9|14901.5|14899.5|14900.5|14898.5|18
1629451670000|2021-08-20 09:27:50|14900.7|14898.7|14900.4|14898.4|14900.7|14898.7|14899.6|14897.6|7
1629451680000|2021-08-20 09:28:00|14900.5|14898.5|14901.5|14899.5|14901.7|14899.7|14900.5|14898.5|12
1629451690000|2021-08-20 09:28:10|14901.4|14899.4|14901.9|14899.9|14901.9|14899.9|14901.4|14899.4|7
1629451700000|2021-08-20 09:28:20|14902|14900|14902.1|14900.1|14902.1|14900.1|14901.6|14899.6|11
1629451710000|2021-08-20 09:28:30|14902.2|14900.2|14902.1|14900.1|14902.5|14900.5|14901.6|14899.6|7
1629451720000|2021-08-20 09:28:40|14902|14900|14903.5|14901.5|14903.6|14901.6|14902|14900|62
1629451730000|2021-08-20 09:28:50|14903.4|14901.4|14903.7|14901.7|14904|14902|14903|14901|72
1629451740000|2021-08-20 09:29:00|14903.9|14901.9|14903.7|14901.7|14904.1|14902.1|14903.5|14901.5|4
1629451750000|2021-08-20 09:29:10|14903.6|14901.6|14904.6|14902.6|14904.7|14902.7|14903.6|14901.6|9
1629451760000|2021-08-20 09:29:20|14904.7|14902.7|14903.9|14901.9|14906.4|14904.4|14903.6|14901.6|49
1629451770000|2021-08-20 09:29:30|14904|14902|14904.1|14902.1|14904.4|14902.4|14903.9|14901.9|2
1629451780000|2021-08-20 09:29:40|14904.2|14902.2|14904.6|14902.6|14905.1|14903.1|14904.1|14902.1|10
1629451790000|2021-08-20 09:29:50|14904.5|14902.5|14904.4|14902.4|14904.5|14902.5|14904|14902|2
1629451800000|2021-08-20 09:30:00|14904.5|14902.5|14901.9|14899.9|14904.6|14902.6|14901.6|14899.6|45
1629451810000|2021-08-20 09:30:10|14901.7|14899.7|14901.2|14899.2|14901.7|14899.7|14900.1|14898.1|32
1629451820000|2021-08-20 09:30:20|14901.1|14899.1|14901.1|14899.1|14902.2|14900.2|14901|14899|8
1629451830000|2021-08-20 09:30:30|14901.2|14899.2|14900.5|14898.5|14901.4|14899.4|14900.4|14898.4|12
1629451840000|2021-08-20 09:30:40|14900.4|14898.4|14899.9|14897.9|14900.5|14898.5|14899.6|14897.6|21
1629451850000|2021-08-20 09:30:50|14900|14898|14899.4|14897.4|14900.1|14898.1|14899|14897|8
1629451860000|2021-08-20 09:31:00|14899.1|14897.1|14898|14896|14899.4|14897.4|14897.9|14895.9|57
1629451870000|2021-08-20 09:31:10|14897.9|14895.9|14896.1|14894.1|14898.4|14896.4|14895.9|14893.9|50
1629451880000|2021-08-20 09:31:20|14896|14894|14896|14894|14896.7|14894.7|14894.9|14892.9|68
1629451890000|2021-08-20 09:31:30|14895.9|14893.9|14895.5|14893.5|14896.1|14894.1|14895|14893|16
1629451900000|2021-08-20 09:31:40|14895.4|14893.4|14896.1|14894.1|14896.4|14894.4|14895.2|14893.2|25
1629451910000|2021-08-20 09:31:50|14896.2|14894.2|14894.4|14892.4|14896.4|14894.4|14894.1|14892.1|27
1629451920000|2021-08-20 09:32:00|14894.5|14892.5|14894.1|14892.1|14894.6|14892.6|14893.1|14891.1|21
1629451930000|2021-08-20 09:32:10|14894.4|14892.4|14895.1|14893.1|14895.6|14893.6|14894.4|14892.4|31
1629451940000|2021-08-20 09:32:20|14895|14893|14895.1|14893.1|14896.5|14894.5|14894.4|14892.4|56
1629451950000|2021-08-20 09:32:30|14895.2|14893.2|14894.9|14892.9|14895.2|14893.2|14894.4|14892.4|25
1629451960000|2021-08-20 09:32:40|14895|14893|14895.2|14893.2|14895.4|14893.4|14895|14893|7
1629451970000|2021-08-20 09:32:50|14895.4|14893.4|14895.7|14893.7|14896.9|14894.9|14895.2|14893.2|18
1629451980000|2021-08-20 09:33:00|14895.9|14893.9|14896.4|14894.4|14896.9|14894.9|14895.5|14893.5|21
1629451990000|2021-08-20 09:33:10|14896.5|14894.5|14896.1|14894.1|14896.7|14894.7|14895.6|14893.6|13
1629452000000|2021-08-20 09:33:20|14896.2|14894.2|14896.1|14894.1|14896.4|14894.4|14895.4|14893.4|8
1629452010000|2021-08-20 09:33:30|14896|14894|14897|14895|14897|14895|14895.4|14893.4|21
1629452020000|2021-08-20 09:33:40|14897.1|14895.1|14897.4|14895.4|14898|14896|14897.1|14895.1|31
1629452030000|2021-08-20 09:33:50|14897.5|14895.5|14897.9|14895.9|14898|14896|14897.4|14895.4|12
1629452040000|2021-08-20 09:34:00|14897.6|14895.6|14897.9|14895.9|14897.9|14895.9|14897.2|14895.2|5
1629452050000|2021-08-20 09:34:10|14897.7|14895.7|14898.5|14896.5|14898.6|14896.6|14897.1|14895.1|10
1629452060000|2021-08-20 09:34:20|14899|14897|14899.2|14897.2|14899.6|14897.6|14898.9|14896.9|17
1629452070000|2021-08-20 09:34:30|14899.1|14897.1|14899.2|14897.2|14899.5|14897.5|14898.6|14896.6|19
1629452080000|2021-08-20 09:34:40|14899.1|14897.1|14899.9|14897.9|14899.9|14897.9|14898.9|14896.9|22
1629452090000|2021-08-20 09:34:50|14899.7|14897.7|14902|14900|14902.2|14900.2|14899.7|14897.7|32
1629452100000|2021-08-20 09:35:00|14902.1|14900.1|14901.9|14899.9|14902.4|14900.4|14901.1|14899.1|19
1629452110000|2021-08-20 09:35:10|14901.7|14899.7|14902.4|14900.4|14902.7|14900.7|14901.6|14899.6|13
1629452120000|2021-08-20 09:35:20|14902.5|14900.5|14903.1|14901.1|14903.6|14901.6|14902.4|14900.4|33
1629452130000|2021-08-20 09:35:30|14903|14901|14903.1|14901.1|14903.4|14901.4|14901.9|14899.9|13
1629452140000|2021-08-20 09:35:40|14903|14901|14904.6|14902.6|14905|14903|14902.9|14900.9|49
1629452150000|2021-08-20 09:35:50|14904.5|14902.5|14904.5|14902.5|14905.1|14903.1|14904.4|14902.4|35
1629452160000|2021-08-20 09:36:00|14904.6|14902.6|14905.6|14903.6|14905.9|14903.9|14904.4|14902.4|48
1629452170000|2021-08-20 09:36:10|14905.9|14903.9|14906.6|14904.6|14906.7|14904.7|14905.6|14903.6|25
1629452180000|2021-08-20 09:36:20|14906.2|14904.2|14906.2|14904.2|14907.4|14905.4|14905.9|14903.9|24
1629452190000|2021-08-20 09:36:30|14906.1|14904.1|14905.6|14903.6|14907|14905|14905.5|14903.5|39
1629452200000|2021-08-20 09:36:40|14905.5|14903.5|14906.7|14904.7|14907|14905|14905.4|14903.4|8
1629452210000|2021-08-20 09:36:50|14907.1|14905.1|14906.1|14904.1|14907.7|14905.7|14906|14904|19
1629452220000|2021-08-20 09:37:00|14905.9|14903.9|14906.6|14904.6|14906.7|14904.7|14905.4|14903.4|23
1629452230000|2021-08-20 09:37:10|14906.7|14904.7|14906.1|14904.1|14906.9|14904.9|14905.5|14903.5|17
1629452240000|2021-08-20 09:37:20|14906.2|14904.2|14906.1|14904.1|14907.4|14905.4|14906.1|14904.1|17
1629452250000|2021-08-20 09:37:30|14906.2|14904.2|14907.4|14905.4|14907.6|14905.6|14906.2|14904.2|2
1629452260000|2021-08-20 09:37:40|14907.2|14905.2|14907.9|14905.9|14908|14906|14907.1|14905.1|6
1629452270000|2021-08-20 09:37:50|14907.7|14905.7|14906.2|14904.2|14908|14906|14906.1|14904.1|9
1629452280000|2021-08-20 09:38:00|14906.4|14904.4|14907.6|14905.6|14907.9|14905.9|14906.4|14904.4|39
1629452290000|2021-08-20 09:38:10|14907.5|14905.5|14907.5|14905.5|14907.7|14905.7|14906.6|14904.6|30
1629452300000|2021-08-20 09:38:20|14907.4|14905.4|14907.4|14905.4|14907.7|14905.7|14907|14905|8
1629452310000|2021-08-20 09:38:30|14907.1|14905.1|14906.7|14904.7|14907.6|14905.6|14906.6|14904.6|11
1629452320000|2021-08-20 09:38:40|14906.9|14904.9|14906.6|14904.6|14907|14905|14906.5|14904.5|2
1629452330000|2021-08-20 09:38:50|14906.7|14904.7|14907.4|14905.4|14907.4|14905.4|14906.7|14904.7|3
1629452340000|2021-08-20 09:39:00|14907.2|14905.2|14906.7|14904.7|14907.4|14905.4|14906.6|14904.6|12
1629452350000|2021-08-20 09:39:10|14906.9|14904.9|14906.6|14904.6|14906.9|14904.9|14906.5|14904.5|1
1629452360000|2021-08-20 09:39:20|14906.7|14904.7|14908|14906|14908.4|14906.4|14906.7|14904.7|44
1629452370000|2021-08-20 09:39:30|14907.6|14905.6|14907.9|14905.9|14908.4|14906.4|14907.5|14905.5|16
1629452380000|2021-08-20 09:39:40|14907.7|14905.7|14906.9|14904.9|14908|14906|14906.7|14904.7|7
1629452390000|2021-08-20 09:39:50|14907|14905|14908.7|14906.7|14909.5|14907.5|14906.7|14904.7|51
1629452400000|2021-08-20 09:40:00|14908.9|14906.9|14909.9|14907.9|14909.9|14907.9|14908.6|14906.6|54
1629452410000|2021-08-20 09:40:10|14909.7|14907.7|14909.9|14907.9|14910.5|14908.5|14909.4|14907.4|44
1629452420000|2021-08-20 09:40:20|14909.7|14907.7|14908.9|14906.9|14910.4|14908.4|14908.6|14906.6|33
1629452430000|2021-08-20 09:40:30|14908.7|14906.7|14909.1|14907.1|14909.5|14907.5|14908.6|14906.6|13
1629452440000|2021-08-20 09:40:40|14909|14907|14908.9|14906.9|14909.9|14907.9|14908.5|14906.5|23
1629452450000|2021-08-20 09:40:50|14908.7|14906.7|14908.4|14906.4|14908.7|14906.7|14908.1|14906.1|13
1629452460000|2021-08-20 09:41:00|14908.1|14906.1|14908.7|14906.7|14909.9|14907.9|14907.9|14905.9|26
1629452470000|2021-08-20 09:41:10|14908.6|14906.6|14909.1|14907.1|14909.5|14907.5|14908.4|14906.4|16
1629452480000|2021-08-20 09:41:20|14908.9|14906.9|14907.9|14905.9|14909.1|14907.1|14907.5|14905.5|41
1629452490000|2021-08-20 09:41:30|14907.7|14905.7|14909.1|14907.1|14909.2|14907.2|14907.4|14905.4|16
1629452500000|2021-08-20 09:41:40|14909.2|14907.2|14909.1|14907.1|14909.4|14907.4|14908.6|14906.6|18
1629452510000|2021-08-20 09:41:50|14908.9|14906.9|14908.6|14906.6|14909.2|14907.2|14908.4|14906.4|6
1629452520000|2021-08-20 09:42:00|14908.5|14906.5|14908.6|14906.6|14908.6|14906.6|14908.1|14906.1|20
1629452530000|2021-08-20 09:42:10|14908.5|14906.5|14909.1|14907.1|14909.1|14907.1|14908.5|14906.5|10
1629452540000|2021-08-20 09:42:20|14909|14907|14908.6|14906.6|14909.5|14907.5|14908.2|14906.2|12
1629452550000|2021-08-20 09:42:30|14908.7|14906.7|14908.6|14906.6|14909|14907|14908.4|14906.4|1
1629452560000|2021-08-20 09:42:40|14908.5|14906.5|14908.2|14906.2|14908.7|14906.7|14908.2|14906.2|10
1629452570000|2021-08-20 09:42:50|14907.9|14905.9|14908.1|14906.1|14908.4|14906.4|14907.4|14905.4|17
1629452580000|2021-08-20 09:43:00|14908|14906|14908|14906|14908.6|14906.6|14907.7|14905.7|5
1629452590000|2021-08-20 09:43:10|14907.9|14905.9|14908.9|14906.9|14909|14907|14907.9|14905.9|13
1629452600000|2021-08-20 09:43:20|14908.7|14906.7|14909.4|14907.4|14909.6|14907.6|14908.7|14906.7|38
1629452610000|2021-08-20 09:43:30|14909.5|14907.5|14910.4|14908.4|14910.6|14908.6|14909.4|14907.4|24
1629452620000|2021-08-20 09:43:40|14910.5|14908.5|14910.4|14908.4|14910.6|14908.6|14910.4|14908.4|19
1629452630000|2021-08-20 09:43:50|14910.5|14908.5|14912|14910|14913|14911|14910.4|14908.4|110
1629452640000|2021-08-20 09:44:00|14911.9|14909.9|14910.6|14908.6|14911.9|14909.9|14909.6|14907.6|43
1629452650000|2021-08-20 09:44:10|14910.7|14908.7|14911.9|14909.9|14912.6|14910.6|14910.1|14908.1|27
1629452660000|2021-08-20 09:44:20|14911.6|14909.6|14911.7|14909.7|14912.1|14910.1|14911.4|14909.4|28
1629452670000|2021-08-20 09:44:30|14912|14910|14910.4|14908.4|14912|14910|14909.4|14907.4|28
1629452680000|2021-08-20 09:44:40|14910.5|14908.5|14910.4|14908.4|14910.9|14908.9|14910.1|14908.1|2
1629452690000|2021-08-20 09:44:50|14910.2|14908.2|14909.1|14907.1|14910.2|14908.2|14909.1|14907.1|11
1629452700000|2021-08-20 09:45:00|14909.2|14907.2|14907.6|14905.6|14909.4|14907.4|14907.6|14905.6|24
1629452710000|2021-08-20 09:45:10|14907.2|14905.2|14906.6|14904.6|14907.2|14905.2|14905.4|14903.4|72
1629452720000|2021-08-20 09:45:20|14906.9|14904.9|14907.6|14905.6|14907.6|14905.6|14906.4|14904.4|13
1629452730000|2021-08-20 09:45:30|14907.5|14905.5|14907.9|14905.9|14908.6|14906.6|14907.4|14905.4|13
1629452740000|2021-08-20 09:45:40|14907.7|14905.7|14907.4|14905.4|14907.7|14905.7|14906.6|14904.6|10
1629452750000|2021-08-20 09:45:50|14907.5|14905.5|14906.4|14904.4|14907.7|14905.7|14906.4|14904.4|6
1629452760000|2021-08-20 09:46:00|14906.5|14904.5|14909.1|14907.1|14909.2|14907.2|14906.4|14904.4|23
1629452770000|2021-08-20 09:46:10|14909.2|14907.2|14909.9|14907.9|14910|14908|14908.7|14906.7|12
1629452780000|2021-08-20 09:46:20|14909.7|14907.7|14909|14907|14910.1|14908.1|14908.9|14906.9|13
1629452790000|2021-08-20 09:46:30|14909.1|14907.1|14908.9|14906.9|14910.1|14908.1|14908.9|14906.9|4
1629452800000|2021-08-20 09:46:40|14908.7|14906.7|14908|14906|14908.7|14906.7|14907.9|14905.9|5
1629452810000|2021-08-20 09:46:50|14908.4|14906.4|14909.4|14907.4|14909.9|14907.9|14908.4|14906.4|27
1629452820000|2021-08-20 09:47:00|14909.5|14907.5|14908.6|14906.6|14909.9|14907.9|14908.6|14906.6|7
1629452830000|2021-08-20 09:47:10|14908.5|14906.5|14909.6|14907.6|14909.6|14907.6|14908.4|14906.4|4
1629452840000|2021-08-20 09:47:20|14909.5|14907.5|14908.7|14906.7|14909.6|14907.6|14908.6|14906.6|3
1629452850000|2021-08-20 09:47:30|14908.6|14906.6|14908.9|14906.9|14909.4|14907.4|14908|14906|10
1629452860000|2021-08-20 09:47:40|14909|14907|14909.6|14907.6|14909.7|14907.7|14909|14907|0
1629452870000|2021-08-20 09:47:50|14909.7|14907.7|14910.1|14908.1|14910.1|14908.1|14909.4|14907.4|5
1629452880000|2021-08-20 09:48:00|14910|14908|14910.7|14908.7|14910.9|14908.9|14910|14908|19
1629452890000|2021-08-20 09:48:10|14910.9|14908.9|14910.1|14908.1|14910.9|14908.9|14909.7|14907.7|12
1629452900000|2021-08-20 09:48:20|14910.2|14908.2|14908.2|14906.2|14910.5|14908.5|14908.1|14906.1|12
1629452910000|2021-08-20 09:48:30|14908.4|14906.4|14908.1|14906.1|14908.7|14906.7|14907.7|14905.7|12
1629452920000|2021-08-20 09:48:40|14908.2|14906.2|14908.7|14906.7|14908.9|14906.9|14907.9|14905.9|4
1629452930000|2021-08-20 09:48:50|14908.6|14906.6|14908.1|14906.1|14908.7|14906.7|14907.9|14905.9|8
1629452940000|2021-08-20 09:49:00|14907.7|14905.7|14907.1|14905.1|14907.7|14905.7|14906.5|14904.5|28
1629452950000|2021-08-20 09:49:10|14907.2|14905.2|14907.1|14905.1|14907.6|14905.6|14906.4|14904.4|9
1629452960000|2021-08-20 09:49:20|14907|14905|14907.9|14905.9|14908|14906|14906.9|14904.9|5
1629452970000|2021-08-20 09:49:30|14907.7|14905.7|14907.1|14905.1|14907.9|14905.9|14907.1|14905.1|18
1629452980000|2021-08-20 09:49:40|14907.2|14905.2|14907|14905|14907.4|14905.4|14907|14905|2
1629452990000|2021-08-20 09:49:50|14906.9|14904.9|14908.4|14906.4|14908.4|14906.4|14906.9|14904.9|11
1629453000000|2021-08-20 09:50:00|14908.5|14906.5|14907.9|14905.9|14909.1|14907.1|14906.9|14904.9|29
1629453010000|2021-08-20 09:50:10|14908|14906|14908.1|14906.1|14908.9|14906.9|14907.9|14905.9|6
1629453020000|2021-08-20 09:50:20|14908.4|14906.4|14907.9|14905.9|14908.4|14906.4|14907.6|14905.6|3
1629453030000|2021-08-20 09:50:30|14908|14906|14907.4|14905.4|14908.2|14906.2|14907.2|14905.2|6
1629453040000|2021-08-20 09:50:40|14907.5|14905.5|14906.4|14904.4|14907.5|14905.5|14906.2|14904.2|14
1629453050000|2021-08-20 09:50:50|14906.2|14904.2|14906.9|14904.9|14906.9|14904.9|14906|14904|14
1629453060000|2021-08-20 09:51:00|14907.1|14905.1|14906.6|14904.6|14907.1|14905.1|14906|14904|23
1629453070000|2021-08-20 09:51:10|14906.7|14904.7|14906.9|14904.9|14907.6|14905.6|14906.1|14904.1|24
1629453080000|2021-08-20 09:51:20|14906.7|14904.7|14904.9|14902.9|14906.7|14904.7|14903.6|14901.6|77
1629453090000|2021-08-20 09:51:30|14904.7|14902.7|14904|14902|14904.9|14902.9|14904|14902|22
1629453100000|2021-08-20 09:51:40|14903.9|14901.9|14903.6|14901.6|14904.7|14902.7|14903.4|14901.4|69
1629453110000|2021-08-20 09:51:50|14903.5|14901.5|14902.5|14900.5|14903.9|14901.9|14902.1|14900.1|43
1629453120000|2021-08-20 09:52:00|14902.4|14900.4|14902|14900|14903.2|14901.2|14901.6|14899.6|22
1629453130000|2021-08-20 09:52:10|14902.1|14900.1|14901.9|14899.9|14902.5|14900.5|14901.7|14899.7|39
1629453140000|2021-08-20 09:52:20|14901.7|14899.7|14902.4|14900.4|14902.4|14900.4|14901.4|14899.4|20
1629453150000|2021-08-20 09:52:30|14902.2|14900.2|14901.9|14899.9|14902.4|14900.4|14901.2|14899.2|23
1629453160000|2021-08-20 09:52:40|14901.5|14899.5|14901.4|14899.4|14902.2|14900.2|14901.1|14899.1|35
1629453170000|2021-08-20 09:52:50|14901.2|14899.2|14901.4|14899.4|14902.1|14900.1|14901.1|14899.1|12
1629453180000|2021-08-20 09:53:00|14901.2|14899.2|14901.5|14899.5|14902|14900|14901.1|14899.1|5
1629453190000|2021-08-20 09:53:10|14901.4|14899.4|14900.2|14898.2|14901.7|14899.7|14900|14898|17
1629453200000|2021-08-20 09:53:20|14900.1|14898.1|14900.4|14898.4|14900.9|14898.9|14900|14898|19
1629453210000|2021-08-20 09:53:30|14900.2|14898.2|14898.6|14896.6|14900.9|14898.9|14898.4|14896.4|52
1629453220000|2021-08-20 09:53:40|14898.4|14896.4|14897.1|14895.1|14898.6|14896.6|14897.1|14895.1|53
1629453230000|2021-08-20 09:53:50|14897|14895|14898|14896|14898.2|14896.2|14896.9|14894.9|39
1629453240000|2021-08-20 09:54:00|14897.9|14895.9|14899.9|14897.9|14900.1|14898.1|14897.7|14895.7|35
1629453250000|2021-08-20 09:54:10|14900.1|14898.1|14899.4|14897.4|14900.1|14898.1|14899.4|14897.4|18
1629453260000|2021-08-20 09:54:20|14899.2|14897.2|14899.1|14897.1|14900.1|14898.1|14898.9|14896.9|13
1629453270000|2021-08-20 09:54:30|14899|14897|14897.1|14895.1|14899|14897|14897|14895|24
1629453280000|2021-08-20 09:54:40|14897.2|14895.2|14898.1|14896.1|14898.1|14896.1|14896.9|14894.9|16
1629453290000|2021-08-20 09:54:50|14898.2|14896.2|14898.1|14896.1|14898.6|14896.6|14897.9|14895.9|13
1629453300000|2021-08-20 09:55:00|14898.2|14896.2|14897.1|14895.1|14898.2|14896.2|14897.1|14895.1|5
1629453310000|2021-08-20 09:55:10|14897.2|14895.2|14896.5|14894.5|14897.4|14895.4|14896.2|14894.2|10
1629453320000|2021-08-20 09:55:20|14896.6|14894.6|14896.6|14894.6|14896.6|14894.6|14895.9|14893.9|28
1629453330000|2021-08-20 09:55:30|14896.5|14894.5|14895.1|14893.1|14896.5|14894.5|14895.1|14893.1|25
1629453340000|2021-08-20 09:55:40|14895|14893|14894.6|14892.6|14895.4|14893.4|14894.4|14892.4|35
1629453350000|2021-08-20 09:55:50|14894.7|14892.7|14894.5|14892.5|14894.9|14892.9|14893.7|14891.7|27
1629453360000|2021-08-20 09:56:00|14894.4|14892.4|14892.4|14890.4|14895.1|14893.1|14891.7|14889.7|93
1629453370000|2021-08-20 09:56:10|14892.5|14890.5|14892.4|14890.4|14894.2|14892.2|14892.1|14890.1|34
1629453380000|2021-08-20 09:56:20|14892.2|14890.2|14894.4|14892.4|14894.6|14892.6|14892.1|14890.1|22
1629453390000|2021-08-20 09:56:30|14894.9|14892.9|14894.2|14892.2|14894.9|14892.9|14893.2|14891.2|23
1629453400000|2021-08-20 09:56:40|14894.1|14892.1|14895.1|14893.1|14895.1|14893.1|14894|14892|11
1629453410000|2021-08-20 09:56:50|14895|14893|14897.4|14895.4|14897.5|14895.5|14894.1|14892.1|28
1629453420000|2021-08-20 09:57:00|14897.2|14895.2|14897.6|14895.6|14897.6|14895.6|14896.6|14894.6|24
1629453430000|2021-08-20 09:57:10|14897.7|14895.7|14900.6|14898.6|14900.6|14898.6|14897.7|14895.7|32
1629453440000|2021-08-20 09:57:20|14900.7|14898.7|14900.2|14898.2|14901.6|14899.6|14899.9|14897.9|38
1629453450000|2021-08-20 09:57:30|14900.4|14898.4|14900.7|14898.7|14901.1|14899.1|14899|14897|25
1629453460000|2021-08-20 09:57:40|14900.9|14898.9|14901.4|14899.4|14901.5|14899.5|14899.9|14897.9|26
1629453470000|2021-08-20 09:57:50|14901.2|14899.2|14900.7|14898.7|14901.4|14899.4|14900.5|14898.5|11
1629453480000|2021-08-20 09:58:00|14900.6|14898.6|14897.1|14895.1|14900.9|14898.9|14896.9|14894.9|27
1629453490000|2021-08-20 09:58:10|14897.2|14895.2|14898|14896|14898.5|14896.5|14897.1|14895.1|22
1629453500000|2021-08-20 09:58:20|14897.9|14895.9|14898.1|14896.1|14898.5|14896.5|14897.9|14895.9|7
1629453510000|2021-08-20 09:58:30|14898|14896|14897.9|14895.9|14898.4|14896.4|14897.4|14895.4|7
1629453520000|2021-08-20 09:58:40|14897.7|14895.7|14895.6|14893.6|14897.7|14895.7|14895.6|14893.6|23
1629453530000|2021-08-20 09:58:50|14895.5|14893.5|14898.6|14896.6|14898.6|14896.6|14895.5|14893.5|17
1629453540000|2021-08-20 09:59:00|14898.7|14896.7|14899.1|14897.1|14899.4|14897.4|14898.1|14896.1|8
1629453550000|2021-08-20 09:59:10|14899.2|14897.2|14900|14898|14900|14898|14899.1|14897.1|13
1629453560000|2021-08-20 09:59:20|14899.9|14897.9|14899.7|14897.7|14899.9|14897.9|14898.6|14896.6|6
1629453570000|2021-08-20 09:59:30|14900|14898|14898.9|14896.9|14900.5|14898.5|14898.1|14896.1|15
1629453580000|2021-08-20 09:59:40|14898.7|14896.7|14899.6|14897.6|14899.6|14897.6|14898.4|14896.4|13
1629453590000|2021-08-20 09:59:50|14899.7|14897.7|14899.1|14897.1|14900.1|14898.1|14898.6|14896.6|19
1629453600000|2021-08-20 10:00:00|14899.4|14897.4|14896.5|14894.5|14899.4|14897.4|14896.1|14894.1|35
1629453610000|2021-08-20 10:00:10|14896.6|14894.6|14898.2|14896.2|14899.1|14897.1|14896.2|14894.2|18
1629453620000|2021-08-20 10:00:20|14898.4|14896.4|14899.4|14897.4|14899.6|14897.6|14898.1|14896.1|11
1629453630000|2021-08-20 10:00:30|14899.5|14897.5|14896.1|14894.1|14900|14898|14896.1|14894.1|26
1629453640000|2021-08-20 10:00:40|14896|14894|14894.4|14892.4|14896|14894|14894.4|14892.4|26
1629453650000|2021-08-20 10:00:50|14893.9|14891.9|14894.4|14892.4|14894.6|14892.6|14893.5|14891.5|35
1629453660000|2021-08-20 10:01:00|14894.5|14892.5|14894.1|14892.1|14894.6|14892.6|14893.6|14891.6|12
1629453670000|2021-08-20 10:01:10|14894|14892|14893.9|14891.9|14894|14892|14893.1|14891.1|19
1629453680000|2021-08-20 10:01:20|14893.7|14891.7|14894.1|14892.1|14894.1|14892.1|14893.2|14891.2|3
1629453690000|2021-08-20 10:01:30|14894|14892|14893.4|14891.4|14895.7|14893.7|14893.1|14891.1|41
1629453700000|2021-08-20 10:01:40|14893.5|14891.5|14895.2|14893.2|14895.6|14893.6|14893.5|14891.5|27
1629453710000|2021-08-20 10:01:50|14895.4|14893.4|14895.4|14893.4|14895.6|14893.6|14894.7|14892.7|8
1629453720000|2021-08-20 10:02:00|14895.1|14893.1|14895.7|14893.7|14896|14894|14894.7|14892.7|24
1629453730000|2021-08-20 10:02:10|14895.6|14893.6|14896.1|14894.1|14896.2|14894.2|14894.9|14892.9|3
1629453740000|2021-08-20 10:02:20|14896|14894|14894.7|14892.7|14896.1|14894.1|14894.1|14892.1|11
1629453750000|2021-08-20 10:02:30|14894.6|14892.6|14894.9|14892.9|14896.2|14894.2|14894.4|14892.4|18
1629453760000|2021-08-20 10:02:40|14895|14893|14895.6|14893.6|14895.6|14893.6|14894.7|14892.7|9
1629453770000|2021-08-20 10:02:50|14895.5|14893.5|14895.7|14893.7|14895.9|14893.9|14895|14893|17
1629453780000|2021-08-20 10:03:00|14895.6|14893.6|14893.6|14891.6|14895.6|14893.6|14892.4|14890.4|35
1629453790000|2021-08-20 10:03:10|14893.7|14891.7|14893|14891|14893.7|14891.7|14892.7|14890.7|12
1629453800000|2021-08-20 10:03:20|14893.1|14891.1|14892|14890|14893.4|14891.4|14892|14890|19
1629453810000|2021-08-20 10:03:30|14891.7|14889.7|14893.2|14891.2|14894.6|14892.6|14891.7|14889.7|27
1629453820000|2021-08-20 10:03:40|14893.1|14891.1|14893.5|14891.5|14894.6|14892.6|14893.1|14891.1|19
1629453830000|2021-08-20 10:03:50|14893.4|14891.4|14894.9|14892.9|14895.6|14893.6|14893.4|14891.4|16
1629453840000|2021-08-20 10:04:00|14895|14893|14895.1|14893.1|14896.9|14894.9|14894.4|14892.4|29
1629453850000|2021-08-20 10:04:10|14895.4|14893.4|14896.1|14894.1|14896.1|14894.1|14894.9|14892.9|9
1629453860000|2021-08-20 10:04:20|14896.2|14894.2|14895|14893|14896.4|14894.4|14894.6|14892.6|21
1629453870000|2021-08-20 10:04:30|14894.9|14892.9|14894.4|14892.4|14894.9|14892.9|14893.2|14891.2|13
1629453880000|2021-08-20 10:04:40|14894.2|14892.2|14894.2|14892.2|14894.6|14892.6|14893.5|14891.5|8
1629453890000|2021-08-20 10:04:50|14894.4|14892.4|14893.4|14891.4|14894.6|14892.6|14893.2|14891.2|35
1629453900000|2021-08-20 10:05:00|14893.5|14891.5|14891.7|14889.7|14894.9|14892.9|14891.4|14889.4|63
1629453910000|2021-08-20 10:05:10|14891.9|14889.9|14892.9|14890.9|14894.4|14892.4|14891.7|14889.7|19
1629453920000|2021-08-20 10:05:20|14893|14891|14893.5|14891.5|14894.1|14892.1|14893|14891|28
1629453930000|2021-08-20 10:05:30|14893.4|14891.4|14893.9|14891.9|14894.4|14892.4|14892.9|14890.9|16
1629453940000|2021-08-20 10:05:40|14894|14892|14892.5|14890.5|14894.2|14892.2|14892.4|14890.4|13
1629453950000|2021-08-20 10:05:50|14892.4|14890.4|14892.2|14890.2|14892.9|14890.9|14890.2|14888.2|48
1629453960000|2021-08-20 10:06:00|14892.4|14890.4|14892|14890|14892.6|14890.6|14891|14889|32
1629453970000|2021-08-20 10:06:10|14892.1|14890.1|14889.4|14887.4|14892.2|14890.2|14889.2|14887.2|24
1629453980000|2021-08-20 10:06:20|14889.6|14887.6|14890.4|14888.4|14890.4|14888.4|14889.6|14887.6|24
1629453990000|2021-08-20 10:06:30|14890.5|14888.5|14890.4|14888.4|14891.1|14889.1|14889.6|14887.6|9
1629454000000|2021-08-20 10:06:40|14890.2|14888.2|14890.1|14888.1|14891.4|14889.4|14889.9|14887.9|24
1629454010000|2021-08-20 10:06:50|14890.2|14888.2|14888.9|14886.9|14890.5|14888.5|14888.6|14886.6|19
1629454020000|2021-08-20 10:07:00|14888.6|14886.6|14888.6|14886.6|14889.6|14887.6|14887.4|14885.4|53
1629454030000|2021-08-20 10:07:10|14888.4|14886.4|14888|14886|14888.4|14886.4|14887.4|14885.4|8
1629454040000|2021-08-20 10:07:20|14887.9|14885.9|14889.2|14887.2|14889.2|14887.2|14887.4|14885.4|14
1629454050000|2021-08-20 10:07:30|14889.1|14887.1|14888.5|14886.5|14889.1|14887.1|14887.1|14885.1|29
1629454060000|2021-08-20 10:07:40|14888.6|14886.6|14889.1|14887.1|14889.4|14887.4|14888.4|14886.4|9
1629454070000|2021-08-20 10:07:50|14889.2|14887.2|14888.6|14886.6|14889.4|14887.4|14888|14886|13
1629454080000|2021-08-20 10:08:00|14888.7|14886.7|14885.4|14883.4|14888.9|14886.9|14885.1|14883.1|50
1629454090000|2021-08-20 10:08:10|14885.2|14883.2|14887.1|14885.1|14887.1|14885.1|14884.2|14882.2|33
1629454100000|2021-08-20 10:08:20|14887.2|14885.2|14892.4|14890.4|14892.4|14890.4|14887.1|14885.1|47
1629454110000|2021-08-20 10:08:30|14892.5|14890.5|14890.9|14888.9|14892.6|14890.6|14890.1|14888.1|6
1629454120000|2021-08-20 10:08:40|14891|14889|14892.2|14890.2|14892.5|14890.5|14890.9|14888.9|16
1629454130000|2021-08-20 10:08:50|14892.1|14890.1|14891.4|14889.4|14892.6|14890.6|14891.1|14889.1|13
1629454140000|2021-08-20 10:09:00|14891.2|14889.2|14891|14889|14891.7|14889.7|14889.1|14887.1|19
1629454150000|2021-08-20 10:09:10|14891.1|14889.1|14890.2|14888.2|14891.4|14889.4|14890.1|14888.1|15
1629454160000|2021-08-20 10:09:20|14890.4|14888.4|14894.9|14892.9|14896|14894|14890.2|14888.2|150
1629454170000|2021-08-20 10:09:30|14894.7|14892.7|14895.4|14893.4|14895.9|14893.9|14894.4|14892.4|39
1629454180000|2021-08-20 10:09:40|14895.5|14893.5|14895.9|14893.9|14896.6|14894.6|14895.5|14893.5|46
1629454190000|2021-08-20 10:09:50|14895.6|14893.6|14896.2|14894.2|14896.4|14894.4|14895.5|14893.5|8
1629454200000|2021-08-20 10:10:00|14896.1|14894.1|14893.7|14891.7|14896.2|14894.2|14892.4|14890.4|45
1629454210000|2021-08-20 10:10:10|14893.6|14891.6|14897.4|14895.4|14898.2|14896.2|14893.6|14891.6|31
1629454220000|2021-08-20 10:10:20|14897.2|14895.2|14896.9|14894.9|14897.2|14895.2|14895.9|14893.9|16
1629454230000|2021-08-20 10:10:30|14896.7|14894.7|14895.5|14893.5|14897.2|14895.2|14894.6|14892.6|25
1629454240000|2021-08-20 10:10:40|14895.4|14893.4|14894.6|14892.6|14896.1|14894.1|14894.5|14892.5|10
1629454250000|2021-08-20 10:10:50|14894.7|14892.7|14895|14893|14895.4|14893.4|14894.4|14892.4|8
1629454260000|2021-08-20 10:11:00|14895.1|14893.1|14893.2|14891.2|14895.6|14893.6|14893.1|14891.1|10
1629454270000|2021-08-20 10:11:10|14893.4|14891.4|14894.1|14892.1|14895.1|14893.1|14892.5|14890.5|13
1629454280000|2021-08-20 10:11:20|14893.9|14891.9|14894.5|14892.5|14895.4|14893.4|14893.4|14891.4|32
1629454290000|2021-08-20 10:11:30|14894.6|14892.6|14894.6|14892.6|14895|14893|14893.7|14891.7|9
1629454300000|2021-08-20 10:11:40|14894.5|14892.5|14894.2|14892.2|14894.7|14892.7|14893.7|14891.7|4
1629454310000|2021-08-20 10:11:50|14894.1|14892.1|14891.2|14889.2|14895.1|14893.1|14891.1|14889.1|13
1629454320000|2021-08-20 10:12:00|14891.5|14889.5|14890.1|14888.1|14892|14890|14889.9|14887.9|41
1629454330000|2021-08-20 10:12:10|14890.2|14888.2|14890.4|14888.4|14890.5|14888.5|14889.6|14887.6|12
1629454340000|2021-08-20 10:12:20|14890.5|14888.5|14891.9|14889.9|14891.9|14889.9|14890.4|14888.4|7
1629454350000|2021-08-20 10:12:30|14891.7|14889.7|14889.6|14887.6|14891.9|14889.9|14889.4|14887.4|23
1629454360000|2021-08-20 10:12:40|14889.7|14887.7|14890.6|14888.6|14891.2|14889.2|14889.7|14887.7|7
1629454370000|2021-08-20 10:12:50|14890.9|14888.9|14890|14888|14891.2|14889.2|14889.6|14887.6|2
1629454380000|2021-08-20 10:13:00|14890.1|14888.1|14891|14889|14891.2|14889.2|14890|14888|7
1629454390000|2021-08-20 10:13:10|14891.1|14889.1|14891.1|14889.1|14891.4|14889.4|14890|14888|7
1629454400000|2021-08-20 10:13:20|14891|14889|14890.6|14888.6|14891|14889|14890.2|14888.2|2
1629454410000|2021-08-20 10:13:30|14890.7|14888.7|14893|14891|14893.1|14891.1|14890.7|14888.7|16
1629454420000|2021-08-20 10:13:40|14893.1|14891.1|14892.9|14890.9|14893.1|14891.1|14892|14890|4
1629454430000|2021-08-20 10:13:50|14892.7|14890.7|14894.9|14892.9|14895|14893|14892.6|14890.6|5
1629454440000|2021-08-20 10:14:00|14895|14893|14895.1|14893.1|14895.9|14893.9|14893.7|14891.7|17
1629454450000|2021-08-20 10:14:10|14895.2|14893.2|14896.1|14894.1|14896.5|14894.5|14894.9|14892.9|28
1629454460000|2021-08-20 10:14:20|14896.2|14894.2|14895.6|14893.6|14896.5|14894.5|14893.6|14891.6|45
1629454470000|2021-08-20 10:14:30|14895.7|14893.7|14896.1|14894.1|14896.5|14894.5|14894.9|14892.9|16
1629454480000|2021-08-20 10:14:40|14896.2|14894.2|14895.7|14893.7|14896.2|14894.2|14895.1|14893.1|5
1629454490000|2021-08-20 10:14:50|14895.9|14893.9|14897.2|14895.2|14897.6|14895.6|14895.6|14893.6|15
1629454500000|2021-08-20 10:15:00|14897.1|14895.1|14896.1|14894.1|14897.5|14895.5|14895.5|14893.5|8
1629454510000|2021-08-20 10:15:10|14896|14894|14899.2|14897.2|14899.4|14897.4|14895.9|14893.9|35
1629454520000|2021-08-20 10:15:20|14899.4|14897.4|14898.6|14896.6|14899.6|14897.6|14898.1|14896.1|43
1629454530000|2021-08-20 10:15:30|14898.7|14896.7|14898.7|14896.7|14899.1|14897.1|14898.1|14896.1|9
1629454540000|2021-08-20 10:15:40|14898.9|14896.9|14900.4|14898.4|14900.4|14898.4|14898.6|14896.6|22
1629454550000|2021-08-20 10:15:50|14900.2|14898.2|14900.6|14898.6|14900.6|14898.6|14899.7|14897.7|16
1629454560000|2021-08-20 10:16:00|14900.5|14898.5|14899.7|14897.7|14900.6|14898.6|14899.4|14897.4|35
1629454570000|2021-08-20 10:16:10|14899.6|14897.6|14900.4|14898.4|14900.9|14898.9|14899.6|14897.6|5
1629454580000|2021-08-20 10:16:20|14900.5|14898.5|14900.6|14898.6|14900.6|14898.6|14899.9|14897.9|6
1629454590000|2021-08-20 10:16:30|14900.5|14898.5|14901.1|14899.1|14901.1|14899.1|14900.4|14898.4|9
1629454600000|2021-08-20 10:16:40|14901|14899|14900.5|14898.5|14901.2|14899.2|14900.4|14898.4|7
1629454610000|2021-08-20 10:16:50|14900.4|14898.4|14900.4|14898.4|14901.1|14899.1|14899.4|14897.4|34
1629454620000|2021-08-20 10:17:00|14900.2|14898.2|14900.9|14898.9|14901.2|14899.2|14900|14898|3
1629454630000|2021-08-20 10:17:10|14900.6|14898.6|14898.2|14896.2|14901.1|14899.1|14898.1|14896.1|25
1629454640000|2021-08-20 10:17:20|14898.5|14896.5|14900|14898|14900.1|14898.1|14898.4|14896.4|3
1629454650000|2021-08-20 10:17:30|14899.9|14897.9|14900|14898|14900.6|14898.6|14899.9|14897.9|2
1629454660000|2021-08-20 10:17:40|14900.1|14898.1|14900.2|14898.2|14901|14899|14900.1|14898.1|6
1629454670000|2021-08-20 10:17:50|14900.1|14898.1|14900.1|14898.1|14900.4|14898.4|14899.7|14897.7|5
1629454680000|2021-08-20 10:18:00|14900.2|14898.2|14899.6|14897.6|14900.4|14898.4|14898.9|14896.9|9
1629454690000|2021-08-20 10:18:10|14899.7|14897.7|14900.5|14898.5|14901.5|14899.5|14899.7|14897.7|10
1629454700000|2021-08-20 10:18:20|14900.4|14898.4|14900.4|14898.4|14901.4|14899.4|14900.2|14898.2|16
1629454710000|2021-08-20 10:18:30|14900.5|14898.5|14900.4|14898.4|14900.9|14898.9|14900|14898|9
1629454720000|2021-08-20 10:18:40|14900.5|14898.5|14900.6|14898.6|14900.9|14898.9|14900.1|14898.1|0
1629454730000|2021-08-20 10:18:50|14900.7|14898.7|14900.7|14898.7|14901.2|14899.2|14900.1|14898.1|4
1629454740000|2021-08-20 10:19:00|14900.9|14898.9|14901.1|14899.1|14901.7|14899.7|14900.6|14898.6|16
1629454750000|2021-08-20 10:19:10|14901|14899|14900.9|14898.9|14901.4|14899.4|14900.1|14898.1|12
1629454760000|2021-08-20 10:19:20|14900.7|14898.7|14901.4|14899.4|14901.4|14899.4|14900.7|14898.7|7
1629454770000|2021-08-20 10:19:30|14901.6|14899.6|14903.6|14901.6|14903.6|14901.6|14901.1|14899.1|53
1629454780000|2021-08-20 10:19:40|14903.5|14901.5|14903.1|14901.1|14903.5|14901.5|14902.9|14900.9|27
1629454790000|2021-08-20 10:19:50|14903.2|14901.2|14905.1|14903.1|14905.1|14903.1|14903.2|14901.2|49
1629454800000|2021-08-20 10:20:00|14905|14903|14903.9|14901.9|14905.2|14903.2|14903.7|14901.7|26
1629454810000|2021-08-20 10:20:10|14904|14902|14903.6|14901.6|14904.6|14902.6|14903.1|14901.1|18
1629454820000|2021-08-20 10:20:20|14903.5|14901.5|14903.6|14901.6|14903.7|14901.7|14903.1|14901.1|10
1629454830000|2021-08-20 10:20:30|14904.1|14902.1|14904|14902|14904.7|14902.7|14903.6|14901.6|17
1629454840000|2021-08-20 10:20:40|14904.1|14902.1|14904.7|14902.7|14905.2|14903.2|14903.6|14901.6|34
1629454850000|2021-08-20 10:20:50|14904.9|14902.9|14904.6|14902.6|14905.1|14903.1|14904.6|14902.6|6
1629454860000|2021-08-20 10:21:00|14904.5|14902.5|14903.9|14901.9|14904.9|14902.9|14903.4|14901.4|21
1629454870000|2021-08-20 10:21:10|14904|14902|14903.6|14901.6|14904.2|14902.2|14903.6|14901.6|6
1629454880000|2021-08-20 10:21:20|14903.5|14901.5|14902.2|14900.2|14903.5|14901.5|14902.2|14900.2|17
1629454890000|2021-08-20 10:21:30|14902.4|14900.4|14901.9|14899.9|14902.9|14900.9|14900.9|14898.9|26
1629454900000|2021-08-20 10:21:40|14901.7|14899.7|14901.7|14899.7|14902.1|14900.1|14901.6|14899.6|6
1629454910000|2021-08-20 10:21:50|14902.1|14900.1|14901.1|14899.1|14902.6|14900.6|14900.4|14898.4|14
1629454920000|2021-08-20 10:22:00|14901.2|14899.2|14901.4|14899.4|14902|14900|14901.2|14899.2|5
1629454930000|2021-08-20 10:22:10|14901.5|14899.5|14899.4|14897.4|14901.6|14899.6|14899.2|14897.2|18
1629454940000|2021-08-20 10:22:20|14899.7|14897.7|14899.4|14897.4|14901.1|14899.1|14899.2|14897.2|26
1629454950000|2021-08-20 10:22:30|14899.5|14897.5|14900.5|14898.5|14900.9|14898.9|14899.2|14897.2|28
1629454960000|2021-08-20 10:22:40|14900.6|14898.6|14900.9|14898.9|14900.9|14898.9|14899.7|14897.7|18
1629454970000|2021-08-20 10:22:50|14901|14899|14900.6|14898.6|14901.1|14899.1|14900.4|14898.4|0
1629454980000|2021-08-20 10:23:00|14900.5|14898.5|14900|14898|14900.6|14898.6|14899.1|14897.1|28
1629454990000|2021-08-20 10:23:10|14899.9|14897.9|14897.9|14895.9|14900.1|14898.1|14897.9|14895.9|22
1629455000000|2021-08-20 10:23:20|14898|14896|14897.6|14895.6|14898.1|14896.1|14896.7|14894.7|25
1629455010000|2021-08-20 10:23:30|14897.4|14895.4|14895.9|14893.9|14897.4|14895.4|14895.7|14893.7|40
1629455020000|2021-08-20 10:23:40|14896|14894|14895.7|14893.7|14896.2|14894.2|14895.1|14893.1|18
1629455030000|2021-08-20 10:23:50|14895.9|14893.9|14895.4|14893.4|14896.9|14894.9|14895.1|14893.1|16
1629455040000|2021-08-20 10:24:00|14895.6|14893.6|14894.6|14892.6|14896.2|14894.2|14893.6|14891.6|29
1629455050000|2021-08-20 10:24:10|14894.7|14892.7|14893.7|14891.7|14895.4|14893.4|14893.7|14891.7|39
1629455060000|2021-08-20 10:24:20|14893.6|14891.6|14894.4|14892.4|14894.4|14892.4|14892.4|14890.4|45
1629455070000|2021-08-20 10:24:30|14894.5|14892.5|14895.4|14893.4|14895.9|14893.9|14894.2|14892.2|21
1629455080000|2021-08-20 10:24:40|14895.2|14893.2|14894.9|14892.9|14895.2|14893.2|14893.6|14891.6|22
1629455090000|2021-08-20 10:24:50|14895|14893|14894.6|14892.6|14895.9|14893.9|14894.6|14892.6|5
1629455100000|2021-08-20 10:25:00|14894.7|14892.7|14894.9|14892.9|14895.2|14893.2|14894.2|14892.2|14
1629455110000|2021-08-20 10:25:10|14894.7|14892.7|14896.5|14894.5|14896.6|14894.6|14894.6|14892.6|6
1629455120000|2021-08-20 10:25:20|14896.6|14894.6|14894.2|14892.2|14896.6|14894.6|14894.1|14892.1|12
1629455130000|2021-08-20 10:25:30|14894.4|14892.4|14897|14895|14897.6|14895.6|14894.1|14892.1|22
1629455140000|2021-08-20 10:25:40|14896.9|14894.9|14898.6|14896.6|14899.2|14897.2|14896.5|14894.5|24
1629455150000|2021-08-20 10:25:50|14898.5|14896.5|14898.2|14896.2|14898.6|14896.6|14898.1|14896.1|4
1629455160000|2021-08-20 10:26:00|14898.1|14896.1|14898|14896|14899|14897|14898|14896|26
1629455170000|2021-08-20 10:26:10|14897.9|14895.9|14896.5|14894.5|14898|14896|14896.4|14894.4|8
1629455180000|2021-08-20 10:26:20|14896.4|14894.4|14896.9|14894.9|14896.9|14894.9|14895.1|14893.1|8
1629455190000|2021-08-20 10:26:30|14896.7|14894.7|14897.4|14895.4|14897.6|14895.6|14895.6|14893.6|11
1629455200000|2021-08-20 10:26:40|14897.2|14895.2|14898.4|14896.4|14898.6|14896.6|14897.1|14895.1|7
1629455210000|2021-08-20 10:26:50|14898.2|14896.2|14898|14896|14898.5|14896.5|14897.6|14895.6|4
1629455220000|2021-08-20 10:27:00|14898.1|14896.1|14897.9|14895.9|14898.6|14896.6|14897.5|14895.5|7
1629455230000|2021-08-20 10:27:10|14898|14896|14899|14897|14899.2|14897.2|14898|14896|5
1629455240000|2021-08-20 10:27:20|14899.1|14897.1|14900.4|14898.4|14900.4|14898.4|14898.7|14896.7|13
1629455250000|2021-08-20 10:27:30|14900.2|14898.2|14898.9|14896.9|14900.4|14898.4|14898.9|14896.9|14
1629455260000|2021-08-20 10:27:40|14899.4|14897.4|14899.7|14897.7|14900|14898|14899.4|14897.4|5
1629455270000|2021-08-20 10:27:50|14899.9|14897.9|14900.1|14898.1|14900.4|14898.4|14899.7|14897.7|3
1629455280000|2021-08-20 10:28:00|14900|14898|14898.9|14896.9|14900|14898|14898.5|14896.5|14
1629455290000|2021-08-20 10:28:10|14899|14897|14898.7|14896.7|14899.1|14897.1|14898.1|14896.1|5
1629455300000|2021-08-20 10:28:20|14898.9|14896.9|14898.1|14896.1|14899.2|14897.2|14898.1|14896.1|6
1629455310000|2021-08-20 10:28:30|14898.2|14896.2|14898|14896|14899|14897|14898|14896|6
1629455320000|2021-08-20 10:28:40|14897.9|14895.9|14898|14896|14898.4|14896.4|14897.5|14895.5|13
1629455330000|2021-08-20 10:28:50|14898.1|14896.1|14897.4|14895.4|14898.1|14896.1|14897.2|14895.2|2
1629455340000|2021-08-20 10:29:00|14897.5|14895.5|14898|14896|14898.1|14896.1|14897|14895|9
1629455350000|2021-08-20 10:29:10|14897.9|14895.9|14898|14896|14898.1|14896.1|14897.7|14895.7|0
1629455360000|2021-08-20 10:29:20|14897.9|14895.9|14898|14896|14898.5|14896.5|14897.4|14895.4|2
1629455370000|2021-08-20 10:29:30|14897.7|14895.7|14896.9|14894.9|14898.1|14896.1|14896.9|14894.9|20
1629455380000|2021-08-20 10:29:40|14896.7|14894.7|14897.9|14895.9|14898.4|14896.4|14896.7|14894.7|3
1629455390000|2021-08-20 10:29:50|14897.7|14895.7|14897.6|14895.6|14897.7|14895.7|14897.4|14895.4|0
1629455400000|2021-08-20 10:30:00|14897.7|14895.7|14897.1|14895.1|14897.7|14895.7|14897|14895|13
1629455410000|2021-08-20 10:30:10|14897.2|14895.2|14898.5|14896.5|14898.7|14896.7|14897.2|14895.2|13
1629455420000|2021-08-20 10:30:20|14898.4|14896.4|14899.1|14897.1|14899.1|14897.1|14897.9|14895.9|15
1629455430000|2021-08-20 10:30:30|14899|14897|14896.1|14894.1|14899.1|14897.1|14896.1|14894.1|25
1629455440000|2021-08-20 10:30:40|14896.2|14894.2|14895.9|14893.9|14896.6|14894.6|14895.7|14893.7|10
1629455450000|2021-08-20 10:30:50|14895.7|14893.7|14895.1|14893.1|14895.7|14893.7|14895.1|14893.1|6
1629455460000|2021-08-20 10:31:00|14895.2|14893.2|14896.6|14894.6|14896.9|14894.9|14894.9|14892.9|11
1629455470000|2021-08-20 10:31:10|14896.5|14894.5|14895.5|14893.5|14896.6|14894.6|14894.4|14892.4|20
1629455480000|2021-08-20 10:31:20|14895.4|14893.4|14896.6|14894.6|14896.6|14894.6|14894.6|14892.6|7
1629455490000|2021-08-20 10:31:30|14896.5|14894.5|14894.4|14892.4|14896.5|14894.5|14894.4|14892.4|14
1629455500000|2021-08-20 10:31:40|14894.2|14892.2|14895.2|14893.2|14895.5|14893.5|14894.2|14892.2|7
1629455510000|2021-08-20 10:31:50|14895.4|14893.4|14896.1|14894.1|14896.1|14894.1|14895.1|14893.1|3
1629455520000|2021-08-20 10:32:00|14896|14894|14896.6|14894.6|14896.7|14894.7|14894.4|14892.4|44
1629455530000|2021-08-20 10:32:10|14896.7|14894.7|14897.6|14895.6|14897.7|14895.7|14896.6|14894.6|11
1629455540000|2021-08-20 10:32:20|14897.2|14895.2|14896.7|14894.7|14897.2|14895.2|14896.1|14894.1|3
1629455550000|2021-08-20 10:32:30|14896.9|14894.9|14896.9|14894.9|14897.1|14895.1|14896.9|14894.9|0
1629455560000|2021-08-20 10:32:40|14897.1|14895.1|14897.4|14895.4|14897.5|14895.5|14896.9|14894.9|8
1629455570000|2021-08-20 10:32:50|14897.2|14895.2|14896.4|14894.4|14898.1|14896.1|14896.1|14894.1|12
1629455580000|2021-08-20 10:33:00|14896.5|14894.5|14898.6|14896.6|14898.6|14896.6|14896.4|14894.4|8
1629455590000|2021-08-20 10:33:10|14898.5|14896.5|14899.4|14897.4|14899.5|14897.5|14898.5|14896.5|21
1629455600000|2021-08-20 10:33:20|14899.5|14897.5|14898.5|14896.5|14899.5|14897.5|14898.2|14896.2|8
1629455610000|2021-08-20 10:33:30|14898.4|14896.4|14898.6|14896.6|14898.9|14896.9|14898.1|14896.1|6
1629455620000|2021-08-20 10:33:40|14898.4|14896.4|14897.6|14895.6|14898.6|14896.6|14897.6|14895.6|7
1629455630000|2021-08-20 10:33:50|14897.7|14895.7|14898.4|14896.4|14899|14897|14897.7|14895.7|20
1629455640000|2021-08-20 10:34:00|14898.5|14896.5|14899|14897|14899|14897|14898.2|14896.2|3
1629455650000|2021-08-20 10:34:10|14899.1|14897.1|14899.2|14897.2|14899.2|14897.2|14898.1|14896.1|4
1629455660000|2021-08-20 10:34:20|14899.1|14897.1|14898.4|14896.4|14899.5|14897.5|14897.9|14895.9|8
1629455670000|2021-08-20 10:34:30|14898.2|14896.2|14896.9|14894.9|14898.4|14896.4|14896.9|14894.9|21
1629455680000|2021-08-20 10:34:40|14897.4|14895.4|14897.4|14895.4|14898|14896|14897.2|14895.2|4
1629455690000|2021-08-20 10:34:50|14896.9|14894.9|14896.1|14894.1|14897.6|14895.6|14896.1|14894.1|14
1629455700000|2021-08-20 10:35:00|14896|14894|14894.2|14892.2|14896|14894|14894.1|14892.1|16
1629455710000|2021-08-20 10:35:10|14894.1|14892.1|14894.1|14892.1|14894.6|14892.6|14893.2|14891.2|48
1629455720000|2021-08-20 10:35:20|14893.9|14891.9|14894|14892|14894.2|14892.2|14893.6|14891.6|6
1629455730000|2021-08-20 10:35:30|14894.1|14892.1|14892.1|14890.1|14894.2|14892.2|14891.6|14889.6|47
1629455740000|2021-08-20 10:35:40|14892.2|14890.2|14892.2|14890.2|14892.6|14890.6|14891.9|14889.9|5
1629455750000|2021-08-20 10:35:50|14892.1|14890.1|14891.9|14889.9|14892.4|14890.4|14891.9|14889.9|6
1629455760000|2021-08-20 10:36:00|14892|14890|14892.7|14890.7|14894|14892|14891.9|14889.9|32
1629455770000|2021-08-20 10:36:10|14892.6|14890.6|14891.7|14889.7|14892.9|14890.9|14891.7|14889.7|8
1629455780000|2021-08-20 10:36:20|14891.9|14889.9|14890.1|14888.1|14891.9|14889.9|14890.1|14888.1|29
1629455790000|2021-08-20 10:36:30|14890.2|14888.2|14891|14889|14891.1|14889.1|14889.4|14887.4|34
1629455800000|2021-08-20 10:36:40|14891.2|14889.2|14891.9|14889.9|14892.1|14890.1|14890.9|14888.9|9
1629455810000|2021-08-20 10:36:50|14891.7|14889.7|14892.1|14890.1|14892.7|14890.7|14891.1|14889.1|10
1629455820000|2021-08-20 10:37:00|14892.2|14890.2|14891.2|14889.2|14892.4|14890.4|14890.7|14888.7|8
1629455830000|2021-08-20 10:37:10|14891.1|14889.1|14890.6|14888.6|14891.5|14889.5|14890.6|14888.6|6
1629455840000|2021-08-20 10:37:20|14890.5|14888.5|14893.1|14891.1|14893.1|14891.1|14890.5|14888.5|6
1629455850000|2021-08-20 10:37:30|14893|14891|14895.9|14893.9|14896.4|14894.4|14892.7|14890.7|84
1629455860000|2021-08-20 10:37:40|14896|14894|14896.1|14894.1|14896.4|14894.4|14895.9|14893.9|6
1629455870000|2021-08-20 10:37:50|14896|14894|14896.1|14894.1|14896.2|14894.2|14895.7|14893.7|4
1629455880000|2021-08-20 10:38:00|14896|14894|14895.7|14893.7|14896.9|14894.9|14895.7|14893.7|20
1629455890000|2021-08-20 10:38:10|14895.6|14893.6|14895.6|14893.6|14895.9|14893.9|14895.2|14893.2|2
1629455900000|2021-08-20 10:38:20|14895.7|14893.7|14895.6|14893.6|14896.7|14894.7|14895.4|14893.4|5
1629455910000|2021-08-20 10:38:30|14895.7|14893.7|14896|14894|14896.5|14894.5|14895.7|14893.7|3
1629455920000|2021-08-20 10:38:40|14895.9|14893.9|14895.1|14893.1|14896|14894|14894.9|14892.9|12
1629455930000|2021-08-20 10:38:50|14895.2|14893.2|14895.5|14893.5|14896|14894|14894.7|14892.7|17
1629455940000|2021-08-20 10:39:00|14895.4|14893.4|14893.5|14891.5|14895.4|14893.4|14892.5|14890.5|15
1629455950000|2021-08-20 10:39:10|14893.4|14891.4|14894.2|14892.2|14894.2|14892.2|14893.4|14891.4|4
1629455960000|2021-08-20 10:39:20|14894.4|14892.4|14894.9|14892.9|14894.9|14892.9|14894.2|14892.2|5
1629455970000|2021-08-20 10:39:30|14894.7|14892.7|14896.4|14894.4|14896.4|14894.4|14894.7|14892.7|10
1629455980000|2021-08-20 10:39:40|14896.1|14894.1|14896.5|14894.5|14896.5|14894.5|14896.1|14894.1|5
1629455990000|2021-08-20 10:39:50|14896.6|14894.6|14897.1|14895.1|14897.1|14895.1|14896.4|14894.4|22
1629456000000|2021-08-20 10:40:00|14897.2|14895.2|14898.4|14896.4|14898.5|14896.5|14896.4|14894.4|84
1629456010000|2021-08-20 10:40:10|14898.5|14896.5|14897.7|14895.7|14898.5|14896.5|14897.6|14895.6|14
1629456020000|2021-08-20 10:40:20|14897.6|14895.6|14897.4|14895.4|14897.9|14895.9|14897.4|14895.4|5
1629456030000|2021-08-20 10:40:30|14897.5|14895.5|14897.7|14895.7|14897.7|14895.7|14897|14895|39
1629456040000|2021-08-20 10:40:40|14898.2|14896.2|14899.1|14897.1|14899.2|14897.2|14898|14896|97
1629456050000|2021-08-20 10:40:50|14899.2|14897.2|14899|14897|14899.2|14897.2|14898.6|14896.6|4
1629456060000|2021-08-20 10:41:00|14899.1|14897.1|14898.6|14896.6|14899.4|14897.4|14898.6|14896.6|9
1629456070000|2021-08-20 10:41:10|14898.5|14896.5|14897.9|14895.9|14899.2|14897.2|14897.7|14895.7|10
1629456080000|2021-08-20 10:41:20|14897.6|14895.6|14899.6|14897.6|14899.6|14897.6|14897.6|14895.6|23
1629456090000|2021-08-20 10:41:30|14899.5|14897.5|14901|14899|14901|14899|14899.4|14897.4|76
1629456100000|2021-08-20 10:41:40|14901.2|14899.2|14901.2|14899.2|14902.1|14900.1|14901.1|14899.1|55
1629456110000|2021-08-20 10:41:50|14901.4|14899.4|14902.5|14900.5|14902.6|14900.6|14901.4|14899.4|23
1629456120000|2021-08-20 10:42:00|14902.4|14900.4|14902.4|14900.4|14903.2|14901.2|14901.6|14899.6|67
1629456130000|2021-08-20 10:42:10|14902.1|14900.1|14901|14899|14902.6|14900.6|14900.2|14898.2|9
1629456140000|2021-08-20 10:42:20|14900.9|14898.9|14900.9|14898.9|14901.1|14899.1|14900.6|14898.6|7
1629456150000|2021-08-20 10:42:30|14901|14899|14900.5|14898.5|14901|14899|14900|14898|5
1629456160000|2021-08-20 10:42:40|14900.4|14898.4|14899.6|14897.6|14900.6|14898.6|14898.9|14896.9|8
1629456170000|2021-08-20 10:42:50|14900|14898|14899.4|14897.4|14900.6|14898.6|14899.4|14897.4|15
1629456180000|2021-08-20 10:43:00|14899.5|14897.5|14898.9|14896.9|14899.6|14897.6|14898.7|14896.7|12
1629456190000|2021-08-20 10:43:10|14899|14897|14900.4|14898.4|14900.6|14898.6|14898.9|14896.9|7
1629456200000|2021-08-20 10:43:20|14900.2|14898.2|14901|14899|14901|14899|14899.9|14897.9|10
1629456210000|2021-08-20 10:43:30|14900.9|14898.9|14900.1|14898.1|14901|14899|14900|14898|13
1629456220000|2021-08-20 10:43:40|14900|14898|14900|14898|14900.2|14898.2|14899.6|14897.6|4
1629456230000|2021-08-20 10:43:50|14899.9|14897.9|14900.6|14898.6|14900.6|14898.6|14899.9|14897.9|1
1629456240000|2021-08-20 10:44:00|14900.7|14898.7|14901.6|14899.6|14901.6|14899.6|14900.7|14898.7|10
1629456250000|2021-08-20 10:44:10|14901.5|14899.5|14901.4|14899.4|14901.7|14899.7|14901.2|14899.2|1
1629456260000|2021-08-20 10:44:20|14901.2|14899.2|14900.1|14898.1|14901.4|14899.4|14900.1|14898.1|3
1629456270000|2021-08-20 10:44:30|14900.2|14898.2|14899.6|14897.6|14900.4|14898.4|14899.4|14897.4|17
1629456280000|2021-08-20 10:44:40|14899.7|14897.7|14901.5|14899.5|14901.7|14899.7|14899.6|14897.6|26
1629456290000|2021-08-20 10:44:50|14901.4|14899.4|14900.6|14898.6|14901.5|14899.5|14900.4|14898.4|8
1629456300000|2021-08-20 10:45:00|14900.7|14898.7|14900.9|14898.9|14901.5|14899.5|14899.6|14897.6|8
1629456310000|2021-08-20 10:45:10|14900.7|14898.7|14901.6|14899.6|14901.7|14899.7|14900.5|14898.5|6
1629456320000|2021-08-20 10:45:20|14901.5|14899.5|14901.1|14899.1|14902.6|14900.6|14900.9|14898.9|13
1629456330000|2021-08-20 10:45:30|14901|14899|14902.1|14900.1|14902.2|14900.2|14900.9|14898.9|4
1629456340000|2021-08-20 10:45:40|14901.9|14899.9|14901.4|14899.4|14902|14900|14901|14899|12
1629456350000|2021-08-20 10:45:50|14901.2|14899.2|14902.4|14900.4|14902.4|14900.4|14901.1|14899.1|4
1629456360000|2021-08-20 10:46:00|14902.6|14900.6|14903.4|14901.4|14903.6|14901.6|14902.5|14900.5|19
1629456370000|2021-08-20 10:46:10|14903.5|14901.5|14903.6|14901.6|14903.9|14901.9|14903|14901|50
1629456380000|2021-08-20 10:46:20|14903.7|14901.7|14904.1|14902.1|14904.2|14902.2|14903.6|14901.6|11
1629456390000|2021-08-20 10:46:30|14904|14902|14904|14902|14904.4|14902.4|14903.6|14901.6|1
1629456400000|2021-08-20 10:46:40|14903.9|14901.9|14903.1|14901.1|14904.1|14902.1|14902.4|14900.4|29
1629456410000|2021-08-20 10:46:50|14903|14901|14902.7|14900.7|14903|14901|14902.5|14900.5|4
1629456420000|2021-08-20 10:47:00|14902.6|14900.6|14902.1|14900.1|14902.6|14900.6|14902.1|14900.1|1
1629456430000|2021-08-20 10:47:10|14902.2|14900.2|14902.1|14900.1|14902.4|14900.4|14902|14900|3
1629456440000|2021-08-20 10:47:20|14902.5|14900.5|14902.4|14900.4|14902.5|14900.5|14902.1|14900.1|4
1629456450000|2021-08-20 10:47:30|14902.2|14900.2|14902.5|14900.5|14902.6|14900.6|14901.7|14899.7|8
1629456460000|2021-08-20 10:47:40|14902.6|14900.6|14902.4|14900.4|14902.6|14900.6|14902.1|14900.1|1
1629456470000|2021-08-20 10:47:50|14902.5|14900.5|14902.2|14900.2|14902.5|14900.5|14901.9|14899.9|3
1629456480000|2021-08-20 10:48:00|14902.1|14900.1|14902.2|14900.2|14902.4|14900.4|14901.7|14899.7|5
1629456490000|2021-08-20 10:48:10|14902.4|14900.4|14903.4|14901.4|14903.5|14901.5|14902.4|14900.4|9
1629456500000|2021-08-20 10:48:20|14903.5|14901.5|14902.1|14900.1|14903.9|14901.9|14902.1|14900.1|8
1629456510000|2021-08-20 10:48:30|14902.2|14900.2|14902.4|14900.4|14902.9|14900.9|14902.1|14900.1|6
1629456520000|2021-08-20 10:48:40|14902.2|14900.2|14901.4|14899.4|14902.2|14900.2|14901.4|14899.4|10
1629456530000|2021-08-20 10:48:50|14902.6|14900.6|14902.2|14900.2|14902.7|14900.7|14902.1|14900.1|17
1629456540000|2021-08-20 10:49:00|14902.4|14900.4|14902.4|14900.4|14903.1|14901.1|14902.4|14900.4|16
1629456550000|2021-08-20 10:49:10|14902.2|14900.2|14901.4|14899.4|14902.2|14900.2|14901.4|14899.4|10
1629456560000|2021-08-20 10:49:20|14901.2|14899.2|14900.9|14898.9|14901.4|14899.4|14900.5|14898.5|7
1629456570000|2021-08-20 10:49:30|14900.7|14898.7|14901|14899|14901|14899|14900.7|14898.7|0
1629456580000|2021-08-20 10:49:40|14900.9|14898.9|14900.6|14898.6|14901|14899|14900.5|14898.5|8
1629456590000|2021-08-20 10:49:50|14900.7|14898.7|14900.2|14898.2|14900.7|14898.7|14900.2|14898.2|5
1629456600000|2021-08-20 10:50:00|14900.4|14898.4|14899.9|14897.9|14900.5|14898.5|14899.9|14897.9|8
1629456610000|2021-08-20 10:50:10|14900|14898|14902|14900|14902.2|14900.2|14900|14898|13
1629456620000|2021-08-20 10:50:20|14902.1|14900.1|14901.1|14899.1|14902.1|14900.1|14901.1|14899.1|2
1629456630000|2021-08-20 10:50:30|14901.2|14899.2|14902.4|14900.4|14902.4|14900.4|14901.2|14899.2|10
1629456640000|2021-08-20 10:50:40|14902.2|14900.2|14902.1|14900.1|14902.4|14900.4|14902|14900|4
1629456650000|2021-08-20 10:50:50|14902|14900|14902.1|14900.1|14902.1|14900.1|14901.5|14899.5|5
1629456660000|2021-08-20 10:51:00|14901.9|14899.9|14902.1|14900.1|14902.1|14900.1|14901.6|14899.6|2
1629456670000|2021-08-20 10:51:10|14902|14900|14901.6|14899.6|14902|14900|14901.6|14899.6|1
1629456680000|2021-08-20 10:51:20|14901.4|14899.4|14901.6|14899.6|14901.6|14899.6|14901|14899|11
1629456690000|2021-08-20 10:51:30|14901.5|14899.5|14901.1|14899.1|14901.6|14899.6|14900.9|14898.9|11
1629456700000|2021-08-20 10:51:40|14901|14899|14901.1|14899.1|14901.2|14899.2|14901|14899|5
1629456710000|2021-08-20 10:51:50|14901|14899|14901|14899|14901.2|14899.2|14901|14899|1
1629456720000|2021-08-20 10:52:00|14901.1|14899.1|14899.9|14897.9|14901.2|14899.2|14899.9|14897.9|14
1629456730000|2021-08-20 10:52:10|14900|14898|14899.7|14897.7|14900.1|14898.1|14898.7|14896.7|12
1629456740000|2021-08-20 10:52:20|14899.5|14897.5|14898.9|14896.9|14899.5|14897.5|14898.9|14896.9|15
1629456750000|2021-08-20 10:52:30|14899|14897|14898.4|14896.4|14899|14897|14898.2|14896.2|6
1629456760000|2021-08-20 10:52:40|14898.2|14896.2|14897.4|14895.4|14898.5|14896.5|14897.2|14895.2|20
1629456770000|2021-08-20 10:52:50|14897.1|14895.1|14896.6|14894.6|14897.1|14895.1|14896.5|14894.5|25
1629456780000|2021-08-20 10:53:00|14896.5|14894.5|14895.7|14893.7|14896.9|14894.9|14895.2|14893.2|22
1629456790000|2021-08-20 10:53:10|14895.5|14893.5|14896.6|14894.6|14896.6|14894.6|14895.4|14893.4|17
1629456800000|2021-08-20 10:53:20|14896.5|14894.5|14896.6|14894.6|14896.6|14894.6|14896.5|14894.5|1
1629456810000|2021-08-20 10:53:30|14896.7|14894.7|14898.1|14896.1|14898.1|14896.1|14896.7|14894.7|14
1629456820000|2021-08-20 10:53:40|14898.2|14896.2|14897.4|14895.4|14898.5|14896.5|14897.4|14895.4|11
1629456830000|2021-08-20 10:53:50|14897|14895|14896.4|14894.4|14897|14895|14896.1|14894.1|7
1629456840000|2021-08-20 10:54:00|14896.2|14894.2|14896.5|14894.5|14896.7|14894.7|14896.2|14894.2|4
1629456850000|2021-08-20 10:54:10|14896.6|14894.6|14896.6|14894.6|14897.4|14895.4|14896.5|14894.5|5
1629456860000|2021-08-20 10:54:20|14896.7|14894.7|14896.2|14894.2|14896.7|14894.7|14896.1|14894.1|1
1629456870000|2021-08-20 10:54:30|14896.4|14894.4|14896.1|14894.1|14896.6|14894.6|14895.5|14893.5|10
1629456880000|2021-08-20 10:54:40|14896|14894|14895.6|14893.6|14896.1|14894.1|14895.2|14893.2|7
1629456890000|2021-08-20 10:54:50|14895.7|14893.7|14896.2|14894.2|14896.6|14894.6|14894.9|14892.9|22
1629456900000|2021-08-20 10:55:00|14896.1|14894.1|14896.6|14894.6|14896.7|14894.7|14895.6|14893.6|5
1629456910000|2021-08-20 10:55:10|14896.7|14894.7|14895.9|14893.9|14896.7|14894.7|14895.6|14893.6|2
1629456920000|2021-08-20 10:55:20|14896|14894|14896.1|14894.1|14896.2|14894.2|14895.4|14893.4|5
1629456930000|2021-08-20 10:55:30|14896.2|14894.2|14896.5|14894.5|14896.6|14894.6|14896.2|14894.2|7
1629456940000|2021-08-20 10:55:40|14896.2|14894.2|14897.1|14895.1|14897.1|14895.1|14896.2|14894.2|7
1629456950000|2021-08-20 10:55:50|14897|14895|14896.6|14894.6|14897.1|14895.1|14896.6|14894.6|2
1629456960000|2021-08-20 10:56:00|14896.7|14894.7|14896.6|14894.6|14897.2|14895.2|14896.1|14894.1|9
1629456970000|2021-08-20 10:56:10|14896.5|14894.5|14896.4|14894.4|14896.6|14894.6|14896|14894|13
1629456980000|2021-08-20 10:56:20|14896.6|14894.6|14896.6|14894.6|14896.9|14894.9|14896.5|14894.5|1
1629456990000|2021-08-20 10:56:30|14896.7|14894.7|14897.7|14895.7|14897.7|14895.7|14896.6|14894.6|5
1629457000000|2021-08-20 10:56:40|14897.6|14895.6|14895.7|14893.7|14897.6|14895.6|14895.4|14893.4|12
1629457010000|2021-08-20 10:56:50|14895.6|14893.6|14895.1|14893.1|14895.7|14893.7|14895.1|14893.1|3
1629457020000|2021-08-20 10:57:00|14894.4|14892.4|14894.6|14892.6|14895.7|14893.7|14894|14892|53
1629457030000|2021-08-20 10:57:10|14895.1|14893.1|14894.9|14892.9|14895.5|14893.5|14894.9|14892.9|8
1629457040000|2021-08-20 10:57:20|14895|14893|14895.6|14893.6|14895.6|14893.6|14895|14893|5
1629457050000|2021-08-20 10:57:30|14895.5|14893.5|14895.5|14893.5|14895.9|14893.9|14895.1|14893.1|7
1629457060000|2021-08-20 10:57:40|14895.4|14893.4|14895.9|14893.9|14895.9|14893.9|14895.2|14893.2|1
1629457070000|2021-08-20 10:57:50|14896|14894|14896.2|14894.2|14896.4|14894.4|14895.9|14893.9|5
1629457080000|2021-08-20 10:58:00|14896.1|14894.1|14896.4|14894.4|14896.6|14894.6|14896.1|14894.1|1
1629457090000|2021-08-20 10:58:10|14896.5|14894.5|14895.4|14893.4|14896.5|14894.5|14895.1|14893.1|8
1629457100000|2021-08-20 10:58:20|14895.2|14893.2|14896.1|14894.1|14896.2|14894.2|14895|14893|9
1629457110000|2021-08-20 10:58:30|14896|14894|14897|14895|14897|14895|14895.9|14893.9|3
1629457120000|2021-08-20 10:58:40|14896.9|14894.9|14896.6|14894.6|14896.9|14894.9|14896.1|14894.1|1
1629457130000|2021-08-20 10:58:50|14896.9|14894.9|14896.9|14894.9|14897.2|14895.2|14896.6|14894.6|9
1629457140000|2021-08-20 10:59:00|14896.7|14894.7|14897|14895|14897|14895|14896.4|14894.4|10
1629457150000|2021-08-20 10:59:10|14897.1|14895.1|14895.4|14893.4|14897.1|14895.1|14895.2|14893.2|15
1629457160000|2021-08-20 10:59:20|14895.2|14893.2|14895.5|14893.5|14895.5|14893.5|14895.1|14893.1|6
1629457170000|2021-08-20 10:59:30|14895.4|14893.4|14894.2|14892.2|14895.4|14893.4|14893.9|14891.9|29
1629457180000|2021-08-20 10:59:40|14894.1|14892.1|14894.4|14892.4|14894.4|14892.4|14894|14892|3
1629457190000|2021-08-20 10:59:50|14894.5|14892.5|14894.4|14892.4|14895.5|14893.5|14893.6|14891.6|20
1629457200000|2021-08-20 11:00:00|14894.1|14892.1|14894.1|14892.1|14896.2|14894.2|14892.1|14890.1|108
1629457210000|2021-08-20 11:00:10|14894.2|14892.2|14895.2|14893.2|14895.4|14893.4|14894.2|14892.2|37
1629457220000|2021-08-20 11:00:20|14895.4|14893.4|14894.5|14892.5|14895.5|14893.5|14894|14892|13
1629457230000|2021-08-20 11:00:30|14894.6|14892.6|14894.4|14892.4|14894.9|14892.9|14892.9|14890.9|22
1629457240000|2021-08-20 11:00:40|14894.2|14892.2|14892.1|14890.1|14894.4|14892.4|14892.1|14890.1|33
1629457250000|2021-08-20 11:00:50|14892|14890|14892.4|14890.4|14892.7|14890.7|14891.1|14889.1|38
1629457260000|2021-08-20 11:01:00|14892.5|14890.5|14892.1|14890.1|14892.7|14890.7|14891.4|14889.4|12
1629457270000|2021-08-20 11:01:10|14892.2|14890.2|14890.4|14888.4|14892.6|14890.6|14890.4|14888.4|56
1629457280000|2021-08-20 11:01:20|14890.5|14888.5|14891|14889|14891.1|14889.1|14890.1|14888.1|30
1629457290000|2021-08-20 11:01:30|14891.1|14889.1|14890.1|14888.1|14891.1|14889.1|14889.9|14887.9|19
1629457300000|2021-08-20 11:01:40|14890.2|14888.2|14890.4|14888.4|14890.5|14888.5|14889.6|14887.6|17
1629457310000|2021-08-20 11:01:50|14890.5|14888.5|14891.6|14889.6|14892.2|14890.2|14890.5|14888.5|17
1629457320000|2021-08-20 11:02:00|14891.2|14889.2|14890.1|14888.1|14891.2|14889.2|14890.1|14888.1|24
1629457330000|2021-08-20 11:02:10|14890|14888|14890.4|14888.4|14890.6|14888.6|14890|14888|5
1629457340000|2021-08-20 11:02:20|14890.2|14888.2|14889.7|14887.7|14890.4|14888.4|14889.6|14887.6|22
1629457350000|2021-08-20 11:02:30|14889.6|14887.6|14888.7|14886.7|14889.6|14887.6|14888.6|14886.6|25
1629457360000|2021-08-20 11:02:40|14888.9|14886.9|14888.6|14886.6|14889|14887|14888|14886|33
1629457370000|2021-08-20 11:02:50|14888.9|14886.9|14888.7|14886.7|14889|14887|14888.1|14886.1|9
1629457380000|2021-08-20 11:03:00|14888.6|14886.6|14890.1|14888.1|14890.2|14888.2|14887.7|14885.7|22
1629457390000|2021-08-20 11:03:10|14890.2|14888.2|14890.4|14888.4|14891.1|14889.1|14890|14888|15
1629457400000|2021-08-20 11:03:20|14890.5|14888.5|14890.1|14888.1|14890.5|14888.5|14889.9|14887.9|6
1629457410000|2021-08-20 11:03:30|14890.2|14888.2|14889.7|14887.7|14890.7|14888.7|14889.7|14887.7|11
1629457420000|2021-08-20 11:03:40|14889.9|14887.9|14889.9|14887.9|14890|14888|14889.6|14887.6|3
1629457430000|2021-08-20 11:03:50|14890|14888|14887.1|14885.1|14890|14888|14887.1|14885.1|23
1629457440000|2021-08-20 11:04:00|14887|14885|14885.6|14883.6|14887.1|14885.1|14885.4|14883.4|60
1629457450000|2021-08-20 11:04:10|14885.7|14883.7|14885.9|14883.9|14887.1|14885.1|14885.5|14883.5|28
1629457460000|2021-08-20 11:04:20|14886|14884|14886.5|14884.5|14886.7|14884.7|14885.9|14883.9|29
1629457470000|2021-08-20 11:04:30|14886.6|14884.6|14884.7|14882.7|14886.6|14884.6|14884|14882|77
1629457480000|2021-08-20 11:04:40|14884.6|14882.6|14885.1|14883.1|14885.2|14883.2|14884.2|14882.2|11
1629457490000|2021-08-20 11:04:50|14885.2|14883.2|14887.1|14885.1|14887.1|14885.1|14885.2|14883.2|6
1629457500000|2021-08-20 11:05:00|14887|14885|14885.9|14883.9|14887.2|14885.2|14885.7|14883.7|17
1629457510000|2021-08-20 11:05:10|14885.7|14883.7|14885.5|14883.5|14886.2|14884.2|14885|14883|15
1629457520000|2021-08-20 11:05:20|14885.6|14883.6|14888.1|14886.1|14888.1|14886.1|14885.5|14883.5|22
1629457530000|2021-08-20 11:05:30|14888|14886|14888.1|14886.1|14888.4|14886.4|14886.9|14884.9|6
1629457540000|2021-08-20 11:05:40|14888.2|14886.2|14888.5|14886.5|14889|14887|14888.2|14886.2|14
1629457550000|2021-08-20 11:05:50|14888.7|14886.7|14889.7|14887.7|14890|14888|14888.5|14886.5|20
1629457560000|2021-08-20 11:06:00|14889.9|14887.9|14890|14888|14890.5|14888.5|14888.5|14886.5|33
1629457570000|2021-08-20 11:06:10|14890.2|14888.2|14890.1|14888.1|14890.4|14888.4|14889.9|14887.9|8
1629457580000|2021-08-20 11:06:20|14890|14888|14890.4|14888.4|14890.4|14888.4|14889.7|14887.7|8
1629457590000|2021-08-20 11:06:30|14890.6|14888.6|14891.4|14889.4|14891.4|14889.4|14890.4|14888.4|8
1629457600000|2021-08-20 11:06:40|14891.2|14889.2|14891.4|14889.4|14891.4|14889.4|14890.5|14888.5|7
1629457610000|2021-08-20 11:06:50|14891.6|14889.6|14891.4|14889.4|14891.9|14889.9|14891.2|14889.2|4
1629457620000|2021-08-20 11:07:00|14891.5|14889.5|14892.5|14890.5|14892.6|14890.6|14891.2|14889.2|14
1629457630000|2021-08-20 11:07:10|14892.4|14890.4|14892.5|14890.5|14892.7|14890.7|14892|14890|13
1629457640000|2021-08-20 11:07:20|14892.6|14890.6|14891|14889|14892.6|14890.6|14890.4|14888.4|30
1629457650000|2021-08-20 11:07:30|14890.9|14888.9|14889.1|14887.1|14890.9|14888.9|14889.1|14887.1|14
1629457660000|2021-08-20 11:07:40|14888.9|14886.9|14889.1|14887.1|14889.5|14887.5|14888.9|14886.9|8
1629457670000|2021-08-20 11:07:50|14889|14887|14888.6|14886.6|14889|14887|14888.1|14886.1|8
1629457680000|2021-08-20 11:08:00|14888.5|14886.5|14887|14885|14888.9|14886.9|14886.7|14884.7|23
1629457690000|2021-08-20 11:08:10|14886.9|14884.9|14887.2|14885.2|14887.2|14885.2|14886.7|14884.7|2
1629457700000|2021-08-20 11:08:20|14887.1|14885.1|14887.4|14885.4|14887.5|14885.5|14886.5|14884.5|10
1629457710000|2021-08-20 11:08:30|14887.2|14885.2|14887.6|14885.6|14887.6|14885.6|14887.1|14885.1|0
1629457720000|2021-08-20 11:08:40|14887.5|14885.5|14886.9|14884.9|14887.5|14885.5|14886.7|14884.7|3
1629457730000|2021-08-20 11:08:50|14887|14885|14886.6|14884.6|14887|14885|14886.4|14884.4|8
1629457740000|2021-08-20 11:09:00|14886.7|14884.7|14886.6|14884.6|14887.6|14885.6|14886.6|14884.6|36
1629457750000|2021-08-20 11:09:10|14886.5|14884.5|14883.9|14881.9|14886.5|14884.5|14883.6|14881.6|57
1629457760000|2021-08-20 11:09:20|14883.7|14881.7|14881.1|14879.1|14883.7|14881.7|14880.7|14878.7|72
1629457770000|2021-08-20 11:09:30|14881.2|14879.2|14884.7|14882.7|14885.7|14883.7|14880.1|14878.1|65
1629457780000|2021-08-20 11:09:40|14884.9|14882.9|14881.9|14879.9|14884.9|14882.9|14881.4|14879.4|37
1629457790000|2021-08-20 11:09:50|14881.7|14879.7|14882.4|14880.4|14882.4|14880.4|14881|14879|7
1629457800000|2021-08-20 11:10:00|14882.2|14880.2|14882.7|14880.7|14883.9|14881.9|14882.1|14880.1|34
1629457810000|2021-08-20 11:10:10|14882.6|14880.6|14882.2|14880.2|14883|14881|14880.9|14878.9|42
1629457820000|2021-08-20 11:10:20|14882.1|14880.1|14885|14883|14885.2|14883.2|14882|14880|13
1629457830000|2021-08-20 11:10:30|14884.9|14882.9|14886.5|14884.5|14886.6|14884.6|14884.9|14882.9|17
1629457840000|2021-08-20 11:10:40|14886.6|14884.6|14885.5|14883.5|14887.1|14885.1|14885.5|14883.5|29
1629457850000|2021-08-20 11:10:50|14885.6|14883.6|14886.4|14884.4|14886.6|14884.6|14885.1|14883.1|7
1629457860000|2021-08-20 11:11:00|14886.2|14884.2|14886.5|14884.5|14886.6|14884.6|14886|14884|5
1629457870000|2021-08-20 11:11:10|14886.4|14884.4|14886.9|14884.9|14887.4|14885.4|14886.4|14884.4|8
1629457880000|2021-08-20 11:11:20|14886.5|14884.5|14886.9|14884.9|14887.9|14885.9|14885.5|14883.5|13
1629457890000|2021-08-20 11:11:30|14886.7|14884.7|14886.7|14884.7|14887.1|14885.1|14886.5|14884.5|1
1629457900000|2021-08-20 11:11:40|14886.9|14884.9|14889|14887|14889.2|14887.2|14886.7|14884.7|28
1629457910000|2021-08-20 11:11:50|14888.9|14886.9|14887.9|14885.9|14889.1|14887.1|14887.4|14885.4|31
1629457920000|2021-08-20 11:12:00|14887.7|14885.7|14887.1|14885.1|14887.9|14885.9|14887.1|14885.1|1
1629457930000|2021-08-20 11:12:10|14887.2|14885.2|14886.6|14884.6|14887.2|14885.2|14885.6|14883.6|23
1629457940000|2021-08-20 11:12:20|14886.5|14884.5|14885.6|14883.6|14886.5|14884.5|14885.6|14883.6|3
1629457950000|2021-08-20 11:12:30|14886.1|14884.1|14884.6|14882.6|14886.1|14884.1|14884.6|14882.6|15
1629457960000|2021-08-20 11:12:40|14884.7|14882.7|14885.1|14883.1|14885.7|14883.7|14884.6|14882.6|6
1629457970000|2021-08-20 11:12:50|14885.2|14883.2|14884.9|14882.9|14885.5|14883.5|14884.9|14882.9|4
1629457980000|2021-08-20 11:13:00|14884.7|14882.7|14882.6|14880.6|14884.7|14882.7|14882.1|14880.1|24
1629457990000|2021-08-20 11:13:10|14882.7|14880.7|14884.1|14882.1|14884.2|14882.2|14882.4|14880.4|15
1629458000000|2021-08-20 11:13:20|14884.2|14882.2|14884.6|14882.6|14884.6|14882.6|14884.1|14882.1|7
1629458010000|2021-08-20 11:13:30|14884.7|14882.7|14885.5|14883.5|14885.9|14883.9|14884.4|14882.4|8
1629458020000|2021-08-20 11:13:40|14885.2|14883.2|14882.2|14880.2|14885.4|14883.4|14882.1|14880.1|17
1629458030000|2021-08-20 11:13:50|14882.4|14880.4|14885.1|14883.1|14885.1|14883.1|14882.1|14880.1|21
1629458040000|2021-08-20 11:14:00|14885|14883|14883.7|14881.7|14885.1|14883.1|14883.4|14881.4|2
1629458050000|2021-08-20 11:14:10|14883.9|14881.9|14882.6|14880.6|14883.9|14881.9|14882.6|14880.6|9
1629458060000|2021-08-20 11:14:20|14882.4|14880.4|14883.7|14881.7|14883.9|14881.9|14882|14880|14
1629458070000|2021-08-20 11:14:30|14883.9|14881.9|14883|14881|14884|14882|14883|14881|4
1629458080000|2021-08-20 11:14:40|14882.9|14880.9|14882.2|14880.2|14883.6|14881.6|14882|14880|4
1629458090000|2021-08-20 11:14:50|14882.1|14880.1|14881.6|14879.6|14882.4|14880.4|14881.6|14879.6|6
1629458100000|2021-08-20 11:15:00|14881.7|14879.7|14881.1|14879.1|14881.7|14879.7|14881|14879|12
1629458110000|2021-08-20 11:15:10|14881|14879|14881.6|14879.6|14881.7|14879.7|14880.7|14878.7|12
1629458120000|2021-08-20 11:15:20|14881.5|14879.5|14883.9|14881.9|14884|14882|14881.5|14879.5|43
1629458130000|2021-08-20 11:15:30|14884|14882|14883.5|14881.5|14884|14882|14882.1|14880.1|36
1629458140000|2021-08-20 11:15:40|14883.4|14881.4|14881.2|14879.2|14883.4|14881.4|14880.9|14878.9|16
1629458150000|2021-08-20 11:15:50|14881|14879|14881.4|14879.4|14881.6|14879.6|14881|14879|10
1629458160000|2021-08-20 11:16:00|14881.1|14879.1|14881.4|14879.4|14881.4|14879.4|14880.2|14878.2|25
1629458170000|2021-08-20 11:16:10|14881.2|14879.2|14881.1|14879.1|14881.6|14879.6|14880.9|14878.9|13
1629458180000|2021-08-20 11:16:20|14881|14879|14882.4|14880.4|14882.6|14880.6|14880.9|14878.9|7
1629458190000|2021-08-20 11:16:30|14882.2|14880.2|14881.6|14879.6|14882.5|14880.5|14881.1|14879.1|10
1629458200000|2021-08-20 11:16:40|14881.5|14879.5|14880.9|14878.9|14881.6|14879.6|14880.2|14878.2|19
1629458210000|2021-08-20 11:16:50|14880.7|14878.7|14880.1|14878.1|14880.9|14878.9|14880.1|14878.1|17
1629458220000|2021-08-20 11:17:00|14880|14878|14880.2|14878.2|14881|14879|14879.9|14877.9|16
1629458230000|2021-08-20 11:17:10|14880.1|14878.1|14881|14879|14881.6|14879.6|14880.1|14878.1|6
1629458240000|2021-08-20 11:17:20|14880.9|14878.9|14881.1|14879.1|14881.4|14879.4|14880.9|14878.9|0
1629458250000|2021-08-20 11:17:30|14881.2|14879.2|14882.1|14880.1|14882.4|14880.4|14881.1|14879.1|7
1629458260000|2021-08-20 11:17:40|14882.2|14880.2|14881.5|14879.5|14882.2|14880.2|14881.4|14879.4|5
1629458270000|2021-08-20 11:17:50|14881.6|14879.6|14882.1|14880.1|14882.2|14880.2|14881.5|14879.5|0
1629458280000|2021-08-20 11:18:00|14882.2|14880.2|14882.9|14880.9|14883.6|14881.6|14882.2|14880.2|21
1629458290000|2021-08-20 11:18:10|14883|14881|14883.7|14881.7|14884.1|14882.1|14882.6|14880.6|15
1629458300000|2021-08-20 11:18:20|14883.6|14881.6|14884.7|14882.7|14885|14883|14883.4|14881.4|14
1629458310000|2021-08-20 11:18:30|14884.6|14882.6|14884.4|14882.4|14884.6|14882.6|14883.6|14881.6|20
1629458320000|2021-08-20 11:18:40|14884.2|14882.2|14883.6|14881.6|14884.4|14882.4|14882.2|14880.2|14
1629458330000|2021-08-20 11:18:50|14883.5|14881.5|14884.5|14882.5|14884.6|14882.6|14883.5|14881.5|5
1629458340000|2021-08-20 11:19:00|14884.4|14882.4|14884.6|14882.6|14885.5|14883.5|14884.1|14882.1|11
1629458350000|2021-08-20 11:19:10|14884.5|14882.5|14884.6|14882.6|14885|14883|14884.5|14882.5|8
1629458360000|2021-08-20 11:19:20|14884.5|14882.5|14885.2|14883.2|14885.2|14883.2|14884.4|14882.4|0
1629458370000|2021-08-20 11:19:30|14885.1|14883.1|14883.4|14881.4|14885.2|14883.2|14883|14881|9
1629458380000|2021-08-20 11:19:40|14883.2|14881.2|14882.7|14880.7|14883.2|14881.2|14882.6|14880.6|1
1629458390000|2021-08-20 11:19:50|14882.9|14880.9|14882.6|14880.6|14883.7|14881.7|14882.6|14880.6|13
1629458400000|2021-08-20 11:20:00|14882.7|14880.7|14881.9|14879.9|14882.7|14880.7|14881.7|14879.7|7
1629458410000|2021-08-20 11:20:10|14882|14880|14882.7|14880.7|14884|14882|14881.9|14879.9|13
1629458420000|2021-08-20 11:20:20|14882.9|14880.9|14883.5|14881.5|14883.6|14881.6|14882.7|14880.7|5
1629458430000|2021-08-20 11:20:30|14883.7|14881.7|14885|14883|14885.6|14883.6|14883.7|14881.7|21
1629458440000|2021-08-20 11:20:40|14885.1|14883.1|14887.1|14885.1|14887.1|14885.1|14885.1|14883.1|26
1629458450000|2021-08-20 11:20:50|14887|14885|14886.9|14884.9|14887.9|14885.9|14886.7|14884.7|31
1629458460000|2021-08-20 11:21:00|14886.7|14884.7|14888.4|14886.4|14888.6|14886.6|14886.7|14884.7|15
1629458470000|2021-08-20 11:21:10|14888.2|14886.2|14889.7|14887.7|14889.7|14887.7|14888.2|14886.2|36
1629458480000|2021-08-20 11:21:20|14889.6|14887.6|14889.1|14887.1|14890.2|14888.2|14889|14887|34
1629458490000|2021-08-20 11:21:30|14889|14887|14889.6|14887.6|14889.6|14887.6|14889|14887|10
1629458500000|2021-08-20 11:21:40|14889.5|14887.5|14889.6|14887.6|14890.1|14888.1|14889.4|14887.4|10
1629458510000|2021-08-20 11:21:50|14889.7|14887.7|14889.1|14887.1|14890.6|14888.6|14889.1|14887.1|21
1629458520000|2021-08-20 11:22:00|14888.9|14886.9|14890.2|14888.2|14890.2|14888.2|14888.9|14886.9|8
1629458530000|2021-08-20 11:22:10|14890.4|14888.4|14890.6|14888.6|14890.7|14888.7|14890.2|14888.2|9
1629458540000|2021-08-20 11:22:20|14890.5|14888.5|14891.4|14889.4|14891.5|14889.5|14890.5|14888.5|19
1629458550000|2021-08-20 11:22:30|14891.1|14889.1|14892.5|14890.5|14892.6|14890.6|14891.1|14889.1|44
1629458560000|2021-08-20 11:22:40|14892.4|14890.4|14891.6|14889.6|14892.7|14890.7|14891.5|14889.5|22
1629458570000|2021-08-20 11:22:50|14891.7|14889.7|14891.9|14889.9|14892.5|14890.5|14891.6|14889.6|17
1629458580000|2021-08-20 11:23:00|14891.7|14889.7|14891.1|14889.1|14892.2|14890.2|14891.1|14889.1|10
1629458590000|2021-08-20 11:23:10|14891.2|14889.2|14891.6|14889.6|14891.6|14889.6|14891.1|14889.1|7
1629458600000|2021-08-20 11:23:20|14891.7|14889.7|14892.4|14890.4|14892.6|14890.6|14891.7|14889.7|15
1629458610000|2021-08-20 11:23:30|14892.6|14890.6|14892.9|14890.9|14893.2|14891.2|14892.6|14890.6|15
1629458620000|2021-08-20 11:23:40|14892.4|14890.4|14892.6|14890.6|14892.6|14890.6|14892.1|14890.1|13
1629458630000|2021-08-20 11:23:50|14892.9|14890.9|14892.9|14890.9|14893|14891|14892.6|14890.6|11
1629458640000|2021-08-20 11:24:00|14892.7|14890.7|14892.9|14890.9|14893|14891|14892|14890|11
1629458650000|2021-08-20 11:24:10|14893|14891|14892.4|14890.4|14893|14891|14892.4|14890.4|3
1629458660000|2021-08-20 11:24:20|14892.2|14890.2|14894.1|14892.1|14894.4|14892.4|14892.2|14890.2|43
1629458670000|2021-08-20 11:24:30|14894|14892|14893.6|14891.6|14894|14892|14893.1|14891.1|12
1629458680000|2021-08-20 11:24:40|14893.7|14891.7|14893.4|14891.4|14893.7|14891.7|14892.1|14890.1|15
1629458690000|2021-08-20 11:24:50|14893.1|14891.1|14893.1|14891.1|14893.6|14891.6|14893.1|14891.1|5
1629458700000|2021-08-20 11:25:00|14893|14891|14892.2|14890.2|14893.1|14891.1|14892.1|14890.1|12
1629458710000|2021-08-20 11:25:10|14892.1|14890.1|14893.1|14891.1|14893.1|14891.1|14892.1|14890.1|8
1629458720000|2021-08-20 11:25:20|14893.2|14891.2|14893.9|14891.9|14894.1|14892.1|14893.2|14891.2|8
1629458730000|2021-08-20 11:25:30|14894|14892|14894.6|14892.6|14894.6|14892.6|14893.9|14891.9|21
1629458740000|2021-08-20 11:25:40|14894.7|14892.7|14894.4|14892.4|14894.7|14892.7|14894.1|14892.1|10
1629458750000|2021-08-20 11:25:50|14894.5|14892.5|14894.4|14892.4|14895.6|14893.6|14894.2|14892.2|28
1629458760000|2021-08-20 11:26:00|14894.5|14892.5|14895.6|14893.6|14895.6|14893.6|14893.5|14891.5|29
1629458770000|2021-08-20 11:26:10|14895.7|14893.7|14896.1|14894.1|14896.5|14894.5|14895.4|14893.4|29
1629458780000|2021-08-20 11:26:20|14896.2|14894.2|14897.6|14895.6|14898|14896|14896.1|14894.1|40
1629458790000|2021-08-20 11:26:30|14897.7|14895.7|14897.6|14895.6|14897.9|14895.9|14897.2|14895.2|17
1629458800000|2021-08-20 11:26:40|14897.5|14895.5|14897.9|14895.9|14898.5|14896.5|14897.4|14895.4|17
1629458810000|2021-08-20 11:26:50|14897.7|14895.7|14898.6|14896.6|14899.1|14897.1|14897.7|14895.7|52
1629458820000|2021-08-20 11:27:00|14898.7|14896.7|14899.7|14897.7|14899.9|14897.9|14898.7|14896.7|19
1629458830000|2021-08-20 11:27:10|14899.9|14897.9|14900.5|14898.5|14901.2|14899.2|14899.9|14897.9|34
1629458840000|2021-08-20 11:27:20|14900.6|14898.6|14901.1|14899.1|14901.7|14899.7|14900.6|14898.6|45
1629458850000|2021-08-20 11:27:30|14901.2|14899.2|14903.2|14901.2|14903.6|14901.6|14901.2|14899.2|155
1629458860000|2021-08-20 11:27:40|14903.1|14901.1|14902.4|14900.4|14903.1|14901.1|14902|14900|21
1629458870000|2021-08-20 11:27:50|14902.2|14900.2|14903.1|14901.1|14903.5|14901.5|14902|14900|29
1629458880000|2021-08-20 11:28:00|14903|14901|14903.1|14901.1|14904.2|14902.2|14902.2|14900.2|53
1629458890000|2021-08-20 11:28:10|14903|14901|14904.4|14902.4|14904.6|14902.6|14902.1|14900.1|42
1629458900000|2021-08-20 11:28:20|14904.1|14902.1|14902.5|14900.5|14904.2|14902.2|14902.5|14900.5|22
1629458910000|2021-08-20 11:28:30|14902.6|14900.6|14904.4|14902.4|14905.1|14903.1|14902.2|14900.2|71
1629458920000|2021-08-20 11:28:40|14904.1|14902.1|14904.4|14902.4|14904.4|14902.4|14903.6|14901.6|15
1629458930000|2021-08-20 11:28:50|14904.5|14902.5|14903.6|14901.6|14904.9|14902.9|14903.2|14901.2|63
1629458940000|2021-08-20 11:29:00|14903.5|14901.5|14906.4|14904.4|14906.5|14904.5|14903.5|14901.5|69
1629458950000|2021-08-20 11:29:10|14906.2|14904.2|14905.4|14903.4|14906.4|14904.4|14905.2|14903.2|25
1629458960000|2021-08-20 11:29:20|14905.5|14903.5|14905.1|14903.1|14905.9|14903.9|14904.9|14902.9|30
1629458970000|2021-08-20 11:29:30|14905|14903|14905.6|14903.6|14906|14904|14905|14903|24
1629458980000|2021-08-20 11:29:40|14905.7|14903.7|14903.1|14901.1|14905.9|14903.9|14903.1|14901.1|38
1629458990000|2021-08-20 11:29:50|14903.4|14901.4|14904.6|14902.6|14904.7|14902.7|14903.4|14901.4|12
1629459000000|2021-08-20 11:30:00|14904.7|14902.7|14904.2|14902.2|14905.1|14903.1|14904|14902|19
1629459010000|2021-08-20 11:30:10|14904.1|14902.1|14904.5|14902.5|14904.5|14902.5|14903.6|14901.6|11
1629459020000|2021-08-20 11:30:20|14904.4|14902.4|14904.9|14902.9|14905.7|14903.7|14904.2|14902.2|33
1629459030000|2021-08-20 11:30:30|14905.4|14903.4|14906.1|14904.1|14907.6|14905.6|14904.9|14902.9|88
1629459040000|2021-08-20 11:30:40|14906|14904|14905.9|14903.9|14906|14904|14905.6|14903.6|10
1629459050000|2021-08-20 11:30:50|14905.7|14903.7|14906.4|14904.4|14907|14905|14905.1|14903.1|36
1629459060000|2021-08-20 11:31:00|14906.5|14904.5|14906.2|14904.2|14906.7|14904.7|14906|14904|18
1629459070000|2021-08-20 11:31:10|14906.4|14904.4|14907.4|14905.4|14907.4|14905.4|14906.1|14904.1|18
1629459080000|2021-08-20 11:31:20|14907.2|14905.2|14906.4|14904.4|14907.4|14905.4|14906.1|14904.1|12
1629459090000|2021-08-20 11:31:30|14906.5|14904.5|14906.1|14904.1|14906.6|14904.6|14905.6|14903.6|25
1629459100000|2021-08-20 11:31:40|14906|14904|14907|14905|14907.1|14905.1|14906|14904|13
1629459110000|2021-08-20 11:31:50|14907.1|14905.1|14905.2|14903.2|14907.2|14905.2|14905|14903|23
1629459120000|2021-08-20 11:32:00|14905.4|14903.4|14905.9|14903.9|14906.2|14904.2|14904.6|14902.6|66
1629459130000|2021-08-20 11:32:10|14906.1|14904.1|14904.9|14902.9|14906.1|14904.1|14904.9|14902.9|13
1629459140000|2021-08-20 11:32:20|14905|14903|14905.4|14903.4|14905.9|14903.9|14904.4|14902.4|23
1629459150000|2021-08-20 11:32:30|14905.5|14903.5|14905.4|14903.4|14906.2|14904.2|14905.2|14903.2|13
1629459160000|2021-08-20 11:32:40|14905.2|14903.2|14904.9|14902.9|14905.2|14903.2|14904.4|14902.4|42
1629459170000|2021-08-20 11:32:50|14904.7|14902.7|14904.9|14902.9|14905.2|14903.2|14904.4|14902.4|20
1629459180000|2021-08-20 11:33:00|14905|14903|14905.1|14903.1|14906|14904|14904.9|14902.9|18
1629459190000|2021-08-20 11:33:10|14905|14903|14905.1|14903.1|14905.1|14903.1|14904.2|14902.2|8
1629459200000|2021-08-20 11:33:20|14905|14903|14905.9|14903.9|14905.9|14903.9|14905|14903|11
1629459210000|2021-08-20 11:33:30|14906|14904|14906.4|14904.4|14906.7|14904.7|14906|14904|21
1629459220000|2021-08-20 11:33:40|14906.2|14904.2|14906.6|14904.6|14906.7|14904.7|14905.9|14903.9|13
1629459230000|2021-08-20 11:33:50|14906.5|14904.5|14908.4|14906.4|14909|14907|14906.1|14904.1|100
1629459240000|2021-08-20 11:34:00|14908.5|14906.5|14907.6|14905.6|14909|14907|14907.6|14905.6|15
1629459250000|2021-08-20 11:34:10|14907.5|14905.5|14905.1|14903.1|14907.5|14905.5|14905.1|14903.1|40
1629459260000|2021-08-20 11:34:20|14905.2|14903.2|14905.9|14903.9|14906.1|14904.1|14905|14903|18
1629459270000|2021-08-20 11:34:30|14905.7|14903.7|14905.2|14903.2|14905.9|14903.9|14905.1|14903.1|9
1629459280000|2021-08-20 11:34:40|14905.1|14903.1|14904.9|14902.9|14905.6|14903.6|14904.9|14902.9|7
1629459290000|2021-08-20 11:34:50|14904.6|14902.6|14904.6|14902.6|14905.1|14903.1|14904.6|14902.6|14
1629459300000|2021-08-20 11:35:00|14904.5|14902.5|14905.9|14903.9|14906.2|14904.2|14904.5|14902.5|29
1629459310000|2021-08-20 11:35:10|14905.7|14903.7|14905.2|14903.2|14905.9|14903.9|14905.1|14903.1|22
1629459320000|2021-08-20 11:35:20|14905.1|14903.1|14905.4|14903.4|14905.6|14903.6|14905|14903|5
1629459330000|2021-08-20 11:35:30|14905.2|14903.2|14905.9|14903.9|14906|14904|14904.6|14902.6|31
1629459340000|2021-08-20 11:35:40|14905.7|14903.7|14906.1|14904.1|14906.6|14904.6|14905.5|14903.5|9
1629459350000|2021-08-20 11:35:50|14906.2|14904.2|14907.6|14905.6|14907.6|14905.6|14906.2|14904.2|14
1629459360000|2021-08-20 11:36:00|14907.5|14905.5|14906|14904|14907.5|14905.5|14905.6|14903.6|5
1629459370000|2021-08-20 11:36:10|14905.9|14903.9|14906.5|14904.5|14906.6|14904.6|14905.6|14903.6|4
1629459380000|2021-08-20 11:36:20|14906.6|14904.6|14908.1|14906.1|14908.1|14906.1|14906.4|14904.4|12
1629459390000|2021-08-20 11:36:30|14908.2|14906.2|14907.1|14905.1|14908.6|14906.6|14906.9|14904.9|15
1629459400000|2021-08-20 11:36:40|14907|14905|14906.9|14904.9|14907.2|14905.2|14906.6|14904.6|6
1629459410000|2021-08-20 11:36:50|14906.7|14904.7|14907.1|14905.1|14907.1|14905.1|14906.4|14904.4|12
1629459420000|2021-08-20 11:37:00|14907|14905|14906.9|14904.9|14907.6|14905.6|14906.6|14904.6|15
1629459430000|2021-08-20 11:37:10|14906.6|14904.6|14906.4|14904.4|14907.4|14905.4|14906.2|14904.2|27
1629459440000|2021-08-20 11:37:20|14906.2|14904.2|14906.4|14904.4|14906.6|14904.6|14905.7|14903.7|8
1629459450000|2021-08-20 11:37:30|14906.5|14904.5|14906.4|14904.4|14907|14905|14906.2|14904.2|5
1629459460000|2021-08-20 11:37:40|14906.5|14904.5|14905.9|14903.9|14906.5|14904.5|14905.9|14903.9|9
1629459470000|2021-08-20 11:37:50|14906|14904|14905.5|14903.5|14906.2|14904.2|14905.4|14903.4|14
1629459480000|2021-08-20 11:38:00|14905.4|14903.4|14905.9|14903.9|14906|14904|14905.4|14903.4|4
1629459490000|2021-08-20 11:38:10|14905.7|14903.7|14905.4|14903.4|14905.7|14903.7|14905.2|14903.2|2
1629459500000|2021-08-20 11:38:20|14905.5|14903.5|14906|14904|14906|14904|14905.1|14903.1|20
1629459510000|2021-08-20 11:38:30|14905.9|14903.9|14906.1|14904.1|14906.9|14904.9|14905.9|14903.9|4
1629459520000|2021-08-20 11:38:40|14906.2|14904.2|14905.9|14903.9|14906.2|14904.2|14905.6|14903.6|3
1629459530000|2021-08-20 11:38:50|14905.7|14903.7|14906.1|14904.1|14906.1|14904.1|14905.7|14903.7|1
1629459540000|2021-08-20 11:39:00|14906.2|14904.2|14906.9|14904.9|14907.1|14905.1|14906.1|14904.1|0
1629459550000|2021-08-20 11:39:10|14907|14905|14906.9|14904.9|14907.1|14905.1|14906.6|14904.6|8
1629459560000|2021-08-20 11:39:20|14907|14905|14907|14905|14907.6|14905.6|14906.1|14904.1|10
1629459570000|2021-08-20 11:39:30|14907.1|14905.1|14907.7|14905.7|14907.7|14905.7|14907.1|14905.1|2
1629459580000|2021-08-20 11:39:40|14907.6|14905.6|14909.1|14907.1|14909.7|14907.7|14907.6|14905.6|57
1629459590000|2021-08-20 11:39:50|14909.2|14907.2|14909.1|14907.1|14909.2|14907.2|14908.9|14906.9|10
1629459600000|2021-08-20 11:40:00|14909.2|14907.2|14912.9|14910.9|14913.9|14911.9|14909.1|14907.1|189
1629459610000|2021-08-20 11:40:10|14912.4|14910.4|14915.1|14913.1|14915.5|14913.5|14912.4|14910.4|101
1629459620000|2021-08-20 11:40:20|14915|14913|14914.4|14912.4|14916|14914|14914.4|14912.4|50
1629459630000|2021-08-20 11:40:30|14914.5|14912.5|14914.9|14912.9|14915.2|14913.2|14913.9|14911.9|43
1629459640000|2021-08-20 11:40:40|14914.7|14912.7|14916.1|14914.1|14916.9|14914.9|14914.6|14912.6|53
1629459650000|2021-08-20 11:40:50|14916.6|14914.6|14915.6|14913.6|14916.6|14914.6|14915.5|14913.5|30
1629459660000|2021-08-20 11:41:00|14915.7|14913.7|14915.4|14913.4|14916.1|14914.1|14915|14913|15
1629459670000|2021-08-20 11:41:10|14915.2|14913.2|14915.1|14913.1|14915.2|14913.2|14914.5|14912.5|21
1629459680000|2021-08-20 11:41:20|14915|14913|14914.4|14912.4|14915.4|14913.4|14914.4|14912.4|18
1629459690000|2021-08-20 11:41:30|14914.2|14912.2|14912.4|14910.4|14914.5|14912.5|14912.2|14910.2|44
1629459700000|2021-08-20 11:41:40|14912.5|14910.5|14913.9|14911.9|14914|14912|14912.4|14910.4|26
1629459710000|2021-08-20 11:41:50|14914|14912|14912.6|14910.6|14914|14912|14912.5|14910.5|23
1629459720000|2021-08-20 11:42:00|14912.5|14910.5|14912.9|14910.9|14912.9|14910.9|14912.1|14910.1|22
1629459730000|2021-08-20 11:42:10|14912.7|14910.7|14912.6|14910.6|14913.5|14911.5|14912.5|14910.5|18
1629459740000|2021-08-20 11:42:20|14912.7|14910.7|14912.9|14910.9|14913.7|14911.7|14912.6|14910.6|26
1629459750000|2021-08-20 11:42:30|14912.7|14910.7|14913.4|14911.4|14913.6|14911.6|14912.7|14910.7|7
1629459760000|2021-08-20 11:42:40|14913.5|14911.5|14912.7|14910.7|14914.4|14912.4|14912.7|14910.7|29
1629459770000|2021-08-20 11:42:50|14912.9|14910.9|14913|14911|14913.7|14911.7|14912.9|14910.9|6
1629459780000|2021-08-20 11:43:00|14912.9|14910.9|14913.1|14911.1|14913.5|14911.5|14912.9|14910.9|5
1629459790000|2021-08-20 11:43:10|14913.2|14911.2|14913.7|14911.7|14913.7|14911.7|14913.1|14911.1|12
1629459800000|2021-08-20 11:43:20|14914.1|14912.1|14911.1|14909.1|14914.1|14912.1|14910.9|14908.9|60
1629459810000|2021-08-20 11:43:30|14911|14909|14911|14909|14911.6|14909.6|14910.1|14908.1|48
1629459820000|2021-08-20 11:43:40|14910.9|14908.9|14911|14909|14911.2|14909.2|14910.7|14908.7|20
1629459830000|2021-08-20 11:43:50|14911.1|14909.1|14911.1|14909.1|14911.9|14909.9|14911|14909|5
1629459840000|2021-08-20 11:44:00|14911|14909|14911.1|14909.1|14911.4|14909.4|14910.6|14908.6|13
1629459850000|2021-08-20 11:44:10|14911|14909|14911|14909|14911.4|14909.4|14910.5|14908.5|19
1629459860000|2021-08-20 11:44:20|14910.7|14908.7|14910.6|14908.6|14911.4|14909.4|14910.6|14908.6|7
1629459870000|2021-08-20 11:44:30|14911.1|14909.1|14911|14909|14911.4|14909.4|14910.6|14908.6|6
1629459880000|2021-08-20 11:44:40|14910.9|14908.9|14911.1|14909.1|14911.4|14909.4|14910.9|14908.9|5
1629459890000|2021-08-20 11:44:50|14911|14909|14910.1|14908.1|14911.4|14909.4|14909.9|14907.9|9
1629459900000|2021-08-20 11:45:00|14910|14908|14910.4|14908.4|14910.7|14908.7|14909.6|14907.6|22
1629459910000|2021-08-20 11:45:10|14910.5|14908.5|14910.1|14908.1|14910.6|14908.6|14910|14908|3
1629459920000|2021-08-20 11:45:20|14910.2|14908.2|14910|14908|14910.4|14908.4|14909.7|14907.7|31
1629459930000|2021-08-20 11:45:30|14910.1|14908.1|14909.9|14907.9|14910.4|14908.4|14909.9|14907.9|14
1629459940000|2021-08-20 11:45:40|14909.6|14907.6|14911|14909|14911|14909|14909.5|14907.5|6
1629459950000|2021-08-20 11:45:50|14910.9|14908.9|14911.4|14909.4|14911.4|14909.4|14910.9|14908.9|11
1629459960000|2021-08-20 11:46:00|14911.2|14909.2|14912.1|14910.1|14912.1|14910.1|14911.2|14909.2|23
1629459970000|2021-08-20 11:46:10|14912.2|14910.2|14911|14909|14912.4|14910.4|14910.7|14908.7|13
1629459980000|2021-08-20 11:46:20|14910.9|14908.9|14910.6|14908.6|14911.1|14909.1|14910.4|14908.4|6
1629459990000|2021-08-20 11:46:30|14910.5|14908.5|14910.6|14908.6|14910.6|14908.6|14910.1|14908.1|11
1629460000000|2021-08-20 11:46:40|14910.5|14908.5|14909.5|14907.5|14910.5|14908.5|14909.4|14907.4|8
1629460010000|2021-08-20 11:46:50|14909.1|14907.1|14908.4|14906.4|14909.6|14907.6|14908.4|14906.4|44
1629460020000|2021-08-20 11:47:00|14908.2|14906.2|14906.4|14904.4|14908.2|14906.2|14906.4|14904.4|46
1629460030000|2021-08-20 11:47:10|14906.5|14904.5|14906|14904|14906.6|14904.6|14906|14904|22
1629460040000|2021-08-20 11:47:20|14906.1|14904.1|14906.4|14904.4|14906.4|14904.4|14905.9|14903.9|26
1629460050000|2021-08-20 11:47:30|14906.5|14904.5|14906.6|14904.6|14907.2|14905.2|14906.5|14904.5|11
1629460060000|2021-08-20 11:47:40|14906.7|14904.7|14906.9|14904.9|14907.5|14905.5|14906.4|14904.4|15
1629460070000|2021-08-20 11:47:50|14906.7|14904.7|14906.9|14904.9|14907.1|14905.1|14906.2|14904.2|6
1629460080000|2021-08-20 11:48:00|14907|14905|14907.1|14905.1|14907.6|14905.6|14906.9|14904.9|14
1629460090000|2021-08-20 11:48:10|14907.2|14905.2|14906.6|14904.6|14907.2|14905.2|14906.6|14904.6|21
1629460100000|2021-08-20 11:48:20|14906.7|14904.7|14907|14905|14907.4|14905.4|14906.7|14904.7|4
1629460110000|2021-08-20 11:48:30|14907.6|14905.6|14908.9|14906.9|14908.9|14906.9|14907.6|14905.6|29
1629460120000|2021-08-20 11:48:40|14908.7|14906.7|14909.1|14907.1|14909.5|14907.5|14908.6|14906.6|14
1629460130000|2021-08-20 11:48:50|14909.2|14907.2|14909.1|14907.1|14909.7|14907.7|14909|14907|6
1629460140000|2021-08-20 11:49:00|14909.4|14907.4|14911.5|14909.5|14911.5|14909.5|14909.4|14907.4|25
1629460150000|2021-08-20 11:49:10|14911.6|14909.6|14911.4|14909.4|14912.4|14910.4|14911.4|14909.4|46
1629460160000|2021-08-20 11:49:20|14911.5|14909.5|14911.9|14909.9|14912.4|14910.4|14911.4|14909.4|14
1629460170000|2021-08-20 11:49:30|14912|14910|14909.7|14907.7|14912.9|14910.9|14909.6|14907.6|25
1629460180000|2021-08-20 11:49:40|14909.9|14907.9|14910.6|14908.6|14910.9|14908.9|14909.2|14907.2|15
1629460190000|2021-08-20 11:49:50|14910.4|14908.4|14911.1|14909.1|14911.2|14909.2|14910.1|14908.1|11
1629460200000|2021-08-20 11:50:00|14911.2|14909.2|14907.4|14905.4|14911.6|14909.6|14906.7|14904.7|80
1629460210000|2021-08-20 11:50:10|14907.2|14905.2|14907.6|14905.6|14907.6|14905.6|14907.1|14905.1|7
1629460220000|2021-08-20 11:50:20|14907.4|14905.4|14907.4|14905.4|14907.7|14905.7|14907.2|14905.2|12
1629460230000|2021-08-20 11:50:30|14907.5|14905.5|14906.7|14904.7|14907.5|14905.5|14906.4|14904.4|32
1629460240000|2021-08-20 11:50:40|14906.9|14904.9|14907.5|14905.5|14907.6|14905.6|14906.7|14904.7|4
1629460250000|2021-08-20 11:50:50|14907.4|14905.4|14907.4|14905.4|14907.6|14905.6|14907.2|14905.2|3
1629460260000|2021-08-20 11:51:00|14907.5|14905.5|14907.4|14905.4|14907.6|14905.6|14907.1|14905.1|5
1629460270000|2021-08-20 11:51:10|14907.1|14905.1|14907.4|14905.4|14907.6|14905.6|14907.1|14905.1|1
1629460280000|2021-08-20 11:51:20|14907.5|14905.5|14907.6|14905.6|14907.6|14905.6|14907.4|14905.4|4
1629460290000|2021-08-20 11:51:30|14907.7|14905.7|14906.6|14904.6|14908.2|14906.2|14906.4|14904.4|8
1629460300000|2021-08-20 11:51:40|14906.7|14904.7|14906.5|14904.5|14906.9|14904.9|14906.4|14904.4|5
1629460310000|2021-08-20 11:51:50|14906.4|14904.4|14904.4|14902.4|14906.6|14904.6|14903.7|14901.7|101
1629460320000|2021-08-20 11:52:00|14904.2|14902.2|14904.1|14902.1|14904.5|14902.5|14903.6|14901.6|16
1629460330000|2021-08-20 11:52:10|14904|14902|14904.1|14902.1|14904.6|14902.6|14903.6|14901.6|9
1629460340000|2021-08-20 11:52:20|14904.2|14902.2|14906|14904|14906|14904|14904.2|14902.2|31
1629460350000|2021-08-20 11:52:30|14906.1|14904.1|14905|14903|14906.1|14904.1|14904.6|14902.6|16
1629460360000|2021-08-20 11:52:40|14905.1|14903.1|14905.1|14903.1|14905.1|14903.1|14904.9|14902.9|2
1629460370000|2021-08-20 11:52:50|14905.2|14903.2|14905.4|14903.4|14905.4|14903.4|14905.2|14903.2|5
1629460380000|2021-08-20 11:53:00|14905.5|14903.5|14905.4|14903.4|14906.6|14904.6|14905.4|14903.4|18
1629460390000|2021-08-20 11:53:10|14905.2|14903.2|14904.9|14902.9|14905.4|14903.4|14904.7|14902.7|6
1629460400000|2021-08-20 11:53:20|14905|14903|14904.7|14902.7|14905.5|14903.5|14904.6|14902.6|7
1629460410000|2021-08-20 11:53:30|14904.9|14902.9|14904.4|14902.4|14904.9|14902.9|14904.2|14902.2|1
1629460420000|2021-08-20 11:53:40|14904.5|14902.5|14906.2|14904.2|14906.5|14904.5|14904.5|14902.5|8
1629460430000|2021-08-20 11:53:50|14906.4|14904.4|14906.1|14904.1|14906.4|14904.4|14906|14904|6
1629460440000|2021-08-20 11:54:00|14906.2|14904.2|14907.1|14905.1|14907.4|14905.4|14906.1|14904.1|22
1629460450000|2021-08-20 11:54:10|14907.2|14905.2|14907.5|14905.5|14907.5|14905.5|14907|14905|11
1629460460000|2021-08-20 11:54:20|14907.6|14905.6|14907.9|14905.9|14908|14906|14907.4|14905.4|35
1629460470000|2021-08-20 11:54:30|14908|14906|14908.1|14906.1|14908.4|14906.4|14907.7|14905.7|17
1629460480000|2021-08-20 11:54:40|14908.2|14906.2|14907.9|14905.9|14908.5|14906.5|14907.6|14905.6|8
1629460490000|2021-08-20 11:54:50|14907.7|14905.7|14906.4|14904.4|14907.7|14905.7|14906.4|14904.4|14
1629460500000|2021-08-20 11:55:00|14906.5|14904.5|14906.1|14904.1|14907.1|14905.1|14905.6|14903.6|17
1629460510000|2021-08-20 11:55:10|14906.2|14904.2|14907.6|14905.6|14908.1|14906.1|14906.2|14904.2|12
1629460520000|2021-08-20 11:55:20|14907.7|14905.7|14908.1|14906.1|14908.2|14906.2|14907.7|14905.7|5
1629460530000|2021-08-20 11:55:30|14908.2|14906.2|14908.4|14906.4|14908.6|14906.6|14908.2|14906.2|8
1629460540000|2021-08-20 11:55:40|14908.5|14906.5|14908.1|14906.1|14908.6|14906.6|14907.6|14905.6|32
1629460550000|2021-08-20 11:55:50|14908|14906|14908.6|14906.6|14908.6|14906.6|14907.7|14905.7|3
1629460560000|2021-08-20 11:56:00|14908.5|14906.5|14908.5|14906.5|14908.6|14906.6|14908.2|14906.2|7
1629460570000|2021-08-20 11:56:10|14908.6|14906.6|14908.4|14906.4|14908.9|14906.9|14907.2|14905.2|29
1629460580000|2021-08-20 11:56:20|14908.1|14906.1|14907.6|14905.6|14908.1|14906.1|14907.5|14905.5|1
1629460590000|2021-08-20 11:56:30|14907.7|14905.7|14906.2|14904.2|14907.7|14905.7|14906.2|14904.2|6
1629460600000|2021-08-20 11:56:40|14906.4|14904.4|14905.4|14903.4|14906.4|14904.4|14905.2|14903.2|14
1629460610000|2021-08-20 11:56:50|14905.2|14903.2|14905.2|14903.2|14905.4|14903.4|14905|14903|15
1629460620000|2021-08-20 11:57:00|14905.4|14903.4|14905.2|14903.2|14905.4|14903.4|14905.1|14903.1|6
1629460630000|2021-08-20 11:57:10|14905.1|14903.1|14904.5|14902.5|14905.4|14903.4|14904.5|14902.5|12
1629460640000|2021-08-20 11:57:20|14904.6|14902.6|14904.6|14902.6|14905.4|14903.4|14904.4|14902.4|15
1629460650000|2021-08-20 11:57:30|14904.5|14902.5|14903.4|14901.4|14904.6|14902.6|14903.1|14901.1|31
1629460660000|2021-08-20 11:57:40|14903.2|14901.2|14903.4|14901.4|14903.5|14901.5|14903.1|14901.1|3
1629460670000|2021-08-20 11:57:50|14903.5|14901.5|14903.1|14901.1|14903.5|14901.5|14903|14901|7
1629460680000|2021-08-20 11:58:00|14903|14901|14901.7|14899.7|14903.1|14901.1|14901.6|14899.6|37
1629460690000|2021-08-20 11:58:10|14901.9|14899.9|14903.9|14901.9|14904.1|14902.1|14901.9|14899.9|27
1629460700000|2021-08-20 11:58:20|14904|14902|14902.7|14900.7|14904.9|14902.9|14902.7|14900.7|38
1629460710000|2021-08-20 11:58:30|14902.6|14900.6|14902.4|14900.4|14902.6|14900.6|14902|14900|19
1629460720000|2021-08-20 11:58:40|14902.2|14900.2|14902.1|14900.1|14903.1|14901.1|14902.1|14900.1|17
1629460730000|2021-08-20 11:58:50|14902.2|14900.2|14902.4|14900.4|14902.5|14900.5|14901.9|14899.9|38
1629460740000|2021-08-20 11:59:00|14902.5|14900.5|14903|14901|14903.5|14901.5|14902.4|14900.4|40
1629460750000|2021-08-20 11:59:10|14903.1|14901.1|14903|14901|14903.1|14901.1|14902.6|14900.6|24
1629460760000|2021-08-20 11:59:20|14903.1|14901.1|14902.6|14900.6|14903.1|14901.1|14902.4|14900.4|23
1629460770000|2021-08-20 11:59:30|14903|14901|14904.1|14902.1|14904.1|14902.1|14903|14901|26
1629460780000|2021-08-20 11:59:40|14904.2|14902.2|14904|14902|14904.7|14902.7|14903.9|14901.9|25
1629460790000|2021-08-20 11:59:50|14903.9|14901.9|14904.1|14902.1|14904.1|14902.1|14903.5|14901.5|37
1629460800000|2021-08-20 12:00:00|14903.4|14901.4|14904.1|14902.1|14906.2|14904.2|14903.4|14901.4|93
1629460810000|2021-08-20 12:00:10|14904.2|14902.2|14903|14901|14905|14903|14903|14901|42
1629460820000|2021-08-20 12:00:20|14903.1|14901.1|14902.9|14900.9|14903.4|14901.4|14902.6|14900.6|10
1629460830000|2021-08-20 12:00:30|14902.7|14900.7|14902|14900|14903|14901|14902|14900|17
1629460840000|2021-08-20 12:00:40|14902.1|14900.1|14902.5|14900.5|14902.6|14900.6|14901.9|14899.9|20
1629460850000|2021-08-20 12:00:50|14902.6|14900.6|14904.6|14902.6|14904.6|14902.6|14902.6|14900.6|25
1629460860000|2021-08-20 12:01:00|14904.7|14902.7|14903.1|14901.1|14904.7|14902.7|14902.6|14900.6|40
1629460870000|2021-08-20 12:01:10|14903.2|14901.2|14904.1|14902.1|14904.1|14902.1|14903.2|14901.2|16
1629460880000|2021-08-20 12:01:20|14904|14902|14905.2|14903.2|14905.2|14903.2|14903.7|14901.7|6
1629460890000|2021-08-20 12:01:30|14905.1|14903.1|14907.7|14905.7|14908.6|14906.6|14905.1|14903.1|49
1629460900000|2021-08-20 12:01:40|14907.9|14905.9|14908.6|14906.6|14909.2|14907.2|14907.9|14905.9|47
1629460910000|2021-08-20 12:01:50|14908.5|14906.5|14908.7|14906.7|14909.1|14907.1|14907.9|14905.9|46
1629460920000|2021-08-20 12:02:00|14908.6|14906.6|14909.6|14907.6|14910.5|14908.5|14907.6|14905.6|70
1629460930000|2021-08-20 12:02:10|14909.7|14907.7|14910.6|14908.6|14911.2|14909.2|14909.6|14907.6|41
1629460940000|2021-08-20 12:02:20|14910.5|14908.5|14910.2|14908.2|14910.7|14908.7|14909.6|14907.6|32
1629460950000|2021-08-20 12:02:30|14910.4|14908.4|14911.6|14909.6|14911.6|14909.6|14909.5|14907.5|24
1629460960000|2021-08-20 12:02:40|14911.9|14909.9|14910.6|14908.6|14912|14910|14910.6|14908.6|25
1629460970000|2021-08-20 12:02:50|14910.7|14908.7|14909.9|14907.9|14910.9|14908.9|14909.7|14907.7|24
1629460980000|2021-08-20 12:03:00|14910|14908|14909.1|14907.1|14910|14908|14908.7|14906.7|29
1629460990000|2021-08-20 12:03:10|14909.2|14907.2|14908.9|14906.9|14909.4|14907.4|14908.7|14906.7|14
1629461000000|2021-08-20 12:03:20|14909|14907|14912.9|14910.9|14912.9|14910.9|14909|14907|52
1629461010000|2021-08-20 12:03:30|14912.7|14910.7|14913.5|14911.5|14914.1|14912.1|14912.6|14910.6|34
1629461020000|2021-08-20 12:03:40|14913.6|14911.6|14912.5|14910.5|14913.6|14911.6|14912.4|14910.4|17
1629461030000|2021-08-20 12:03:50|14912.6|14910.6|14914.2|14912.2|14914.5|14912.5|14912.6|14910.6|18
1629461040000|2021-08-20 12:04:00|14914.4|14912.4|14913.1|14911.1|14914.5|14912.5|14913.1|14911.1|28
1629461050000|2021-08-20 12:04:10|14913|14911|14914.1|14912.1|14914.1|14912.1|14913|14911|9
1629461060000|2021-08-20 12:04:20|14914|14912|14913.4|14911.4|14914.4|14912.4|14913.4|14911.4|8
1629461070000|2021-08-20 12:04:30|14913.2|14911.2|14913.2|14911.2|14914.1|14912.1|14913.1|14911.1|14
1629461080000|2021-08-20 12:04:40|14913.1|14911.1|14912.4|14910.4|14913.2|14911.2|14911.9|14909.9|13
1629461090000|2021-08-20 12:04:50|14912.5|14910.5|14913|14911|14913.6|14911.6|14912.4|14910.4|7
1629461100000|2021-08-20 12:05:00|14913.1|14911.1|14912.9|14910.9|14913.1|14911.1|14912.4|14910.4|10
1629461110000|2021-08-20 12:05:10|14913.1|14911.1|14914.4|14912.4|14914.4|14912.4|14912.9|14910.9|17
1629461120000|2021-08-20 12:05:20|14914.1|14912.1|14914.1|14912.1|14914.2|14912.2|14913.2|14911.2|21
1629461130000|2021-08-20 12:05:30|14914|14912|14914|14912|14914.4|14912.4|14913.6|14911.6|12
1629461140000|2021-08-20 12:05:40|14914.6|14912.6|14914.4|14912.4|14914.6|14912.6|14913.5|14911.5|12
1629461150000|2021-08-20 12:05:50|14914.2|14912.2|14914.6|14912.6|14915|14913|14914.2|14912.2|26
1629461160000|2021-08-20 12:06:00|14914.5|14912.5|14915.1|14913.1|14915.4|14913.4|14914.5|14912.5|20
1629461170000|2021-08-20 12:06:10|14915|14913|14915.1|14913.1|14915.6|14913.6|14914.6|14912.6|19
1629461180000|2021-08-20 12:06:20|14914.9|14912.9|14915.1|14913.1|14915.1|14913.1|14913.9|14911.9|16
1629461190000|2021-08-20 12:06:30|14915.2|14913.2|14915.6|14913.6|14915.6|14913.6|14914.9|14912.9|4
1629461200000|2021-08-20 12:06:40|14915.5|14913.5|14914.7|14912.7|14915.9|14913.9|14914.2|14912.2|23
1629461210000|2021-08-20 12:06:50|14914.6|14912.6|14914.6|14912.6|14915.2|14913.2|14914.4|14912.4|25
1629461220000|2021-08-20 12:07:00|14914.5|14912.5|14914.1|14912.1|14915.1|14913.1|14914.1|14912.1|13
1629461230000|2021-08-20 12:07:10|14914.2|14912.2|14915.1|14913.1|14915.4|14913.4|14914.2|14912.2|16
1629461240000|2021-08-20 12:07:20|14915.2|14913.2|14915.1|14913.1|14915.5|14913.5|14914.9|14912.9|23
1629461250000|2021-08-20 12:07:30|14915.2|14913.2|14914.1|14912.1|14915.5|14913.5|14914.1|14912.1|18
1629461260000|2021-08-20 12:07:40|14914|14912|14914.1|14912.1|14914.6|14912.6|14914|14912|14
1629461270000|2021-08-20 12:07:50|14914.2|14912.2|14913.9|14911.9|14914.6|14912.6|14913.9|14911.9|19
1629461280000|2021-08-20 12:08:00|14913.7|14911.7|14913.1|14911.1|14913.9|14911.9|14913.1|14911.1|30
1629461290000|2021-08-20 12:08:10|14913.2|14911.2|14913.1|14911.1|14913.2|14911.2|14912|14910|27
1629461300000|2021-08-20 12:08:20|14913.2|14911.2|14911.9|14909.9|14913.4|14911.4|14911.9|14909.9|27
1629461310000|2021-08-20 12:08:30|14911.7|14909.7|14912.1|14910.1|14912.1|14910.1|14911.6|14909.6|16
1629461320000|2021-08-20 12:08:40|14911.9|14909.9|14912.1|14910.1|14912.2|14910.2|14911.5|14909.5|15
1629461330000|2021-08-20 12:08:50|14912.2|14910.2|14911.9|14909.9|14913.2|14911.2|14911.9|14909.9|27
1629461340000|2021-08-20 12:09:00|14912|14910|14912|14910|14912.4|14910.4|14911.9|14909.9|10
1629461350000|2021-08-20 12:09:10|14911.9|14909.9|14911.6|14909.6|14912|14910|14911.4|14909.4|9
1629461360000|2021-08-20 12:09:20|14911.7|14909.7|14909.9|14907.9|14912|14910|14909.7|14907.7|38
1629461370000|2021-08-20 12:09:30|14909.7|14907.7|14909.6|14907.6|14910|14908|14909|14907|15
1629461380000|2021-08-20 12:09:40|14909.5|14907.5|14909.7|14907.7|14910.7|14908.7|14909.4|14907.4|34
1629461390000|2021-08-20 12:09:50|14909.9|14907.9|14911.1|14909.1|14912.1|14910.1|14909.9|14907.9|20
1629461400000|2021-08-20 12:10:00|14911.4|14909.4|14910.5|14908.5|14912|14910|14910.5|14908.5|28
1629461410000|2021-08-20 12:10:10|14910.6|14908.6|14911.1|14909.1|14911.1|14909.1|14910.4|14908.4|11
1629461420000|2021-08-20 12:10:20|14911.2|14909.2|14911.4|14909.4|14911.7|14909.7|14911.2|14909.2|10
1629461430000|2021-08-20 12:10:30|14911.5|14909.5|14910.9|14908.9|14911.5|14909.5|14910.6|14908.6|13
1629461440000|2021-08-20 12:10:40|14911|14909|14910.6|14908.6|14911.1|14909.1|14910.5|14908.5|4
1629461450000|2021-08-20 12:10:50|14910.9|14908.9|14912.1|14910.1|14912.1|14910.1|14910.7|14908.7|15
1629461460000|2021-08-20 12:11:00|14912|14910|14912.2|14910.2|14912.7|14910.7|14912|14910|13
1629461470000|2021-08-20 12:11:10|14912.4|14910.4|14913.1|14911.1|14913.1|14911.1|14912.1|14910.1|16
1629461480000|2021-08-20 12:11:20|14913|14911|14912.7|14910.7|14913|14911|14912.4|14910.4|6
1629461490000|2021-08-20 12:11:30|14912.6|14910.6|14914.1|14912.1|14914.1|14912.1|14912.6|14910.6|13
1629461500000|2021-08-20 12:11:40|14914|14912|14913.4|14911.4|14914.2|14912.2|14913.4|14911.4|15
1629461510000|2021-08-20 12:11:50|14913.5|14911.5|14914.4|14912.4|14914.6|14912.6|14913.5|14911.5|14
1629461520000|2021-08-20 12:12:00|14914.5|14912.5|14915.6|14913.6|14915.7|14913.7|14914.5|14912.5|48
1629461530000|2021-08-20 12:12:10|14915.9|14913.9|14916.4|14914.4|14916.5|14914.5|14915.1|14913.1|54
1629461540000|2021-08-20 12:12:20|14916.2|14914.2|14916.1|14914.1|14916.7|14914.7|14916.1|14914.1|21
1629461550000|2021-08-20 12:12:30|14916|14914|14918.5|14916.5|14918.5|14916.5|14916|14914|76
1629461560000|2021-08-20 12:12:40|14918.4|14916.4|14917.1|14915.1|14918.7|14916.7|14917|14915|50
1629461570000|2021-08-20 12:12:50|14917|14915|14917.1|14915.1|14917.2|14915.2|14916.5|14914.5|27
1629461580000|2021-08-20 12:13:00|14917.2|14915.2|14916.6|14914.6|14917.4|14915.4|14916.4|14914.4|12
1629461590000|2021-08-20 12:13:10|14916.7|14914.7|14917.6|14915.6|14917.6|14915.6|14916.1|14914.1|12
1629461600000|2021-08-20 12:13:20|14917.7|14915.7|14917.7|14915.7|14918.1|14916.1|14917.6|14915.6|21
1629461610000|2021-08-20 12:13:30|14917.6|14915.6|14918.5|14916.5|14918.7|14916.7|14917.6|14915.6|74
1629461620000|2021-08-20 12:13:40|14918.4|14916.4|14918.1|14916.1|14918.5|14916.5|14918.1|14916.1|8
1629461630000|2021-08-20 12:13:50|14918.2|14916.2|14917.1|14915.1|14918.6|14916.6|14917|14915|22
1629461640000|2021-08-20 12:14:00|14917|14915|14917.4|14915.4|14917.6|14915.6|14916.9|14914.9|15
1629461650000|2021-08-20 12:14:10|14917.2|14915.2|14914.9|14912.9|14917.4|14915.4|14914.6|14912.6|36
1629461660000|2021-08-20 12:14:20|14914.7|14912.7|14913.2|14911.2|14914.9|14912.9|14913.1|14911.1|13
1629461670000|2021-08-20 12:14:30|14913|14911|14912.4|14910.4|14913.2|14911.2|14911.5|14909.5|68
1629461680000|2021-08-20 12:14:40|14912.2|14910.2|14912.4|14910.4|14912.6|14910.6|14911.7|14909.7|13
1629461690000|2021-08-20 12:14:50|14912.5|14910.5|14913.6|14911.6|14913.9|14911.9|14912.5|14910.5|28
1629461700000|2021-08-20 12:15:00|14913.7|14911.7|14915.6|14913.6|14915.7|14913.7|14913.2|14911.2|45
1629461710000|2021-08-20 12:15:10|14915.5|14913.5|14914.7|14912.7|14915.7|14913.7|14914.2|14912.2|38
1629461720000|2021-08-20 12:15:20|14914.9|14912.9|14916.2|14914.2|14916.2|14914.2|14914.9|14912.9|26
1629461730000|2021-08-20 12:15:30|14916.1|14914.1|14917.4|14915.4|14917.4|14915.4|14916|14914|36
1629461740000|2021-08-20 12:15:40|14917.5|14915.5|14918|14916|14918.1|14916.1|14917.5|14915.5|17
1629461750000|2021-08-20 12:15:50|14917.9|14915.9|14916.1|14914.1|14917.9|14915.9|14915.9|14913.9|21
1629461760000|2021-08-20 12:16:00|14916|14914|14916.5|14914.5|14917.1|14915.1|14915.9|14913.9|5
1629461770000|2021-08-20 12:16:10|14916.6|14914.6|14915.7|14913.7|14916.6|14914.6|14915.7|14913.7|12
1629461780000|2021-08-20 12:16:20|14915.6|14913.6|14914.9|14912.9|14915.7|14913.7|14914.6|14912.6|15
1629461790000|2021-08-20 12:16:30|14914.7|14912.7|14916.1|14914.1|14916.2|14914.2|14914.6|14912.6|17
1629461800000|2021-08-20 12:16:40|14916.2|14914.2|14915.9|14913.9|14916.9|14914.9|14915.9|14913.9|16
1629461810000|2021-08-20 12:16:50|14915.5|14913.5|14915.6|14913.6|14915.7|14913.7|14915|14913|19
1629461820000|2021-08-20 12:17:00|14915.9|14913.9|14915.6|14913.6|14916|14914|14914.9|14912.9|25
1629461830000|2021-08-20 12:17:10|14915.5|14913.5|14915.6|14913.6|14915.7|14913.7|14915.5|14913.5|3
1629461840000|2021-08-20 12:17:20|14915.7|14913.7|14916.7|14914.7|14916.7|14914.7|14915.2|14913.2|24
1629461850000|2021-08-20 12:17:30|14916.6|14914.6|14918.1|14916.1|14918.4|14916.4|14916.6|14914.6|61
1629461860000|2021-08-20 12:17:40|14918|14916|14918.2|14916.2|14918.6|14916.6|14918|14916|11
1629461870000|2021-08-20 12:17:50|14918.1|14916.1|14920|14918|14920|14918|14918.1|14916.1|49
1629461880000|2021-08-20 12:18:00|14920.1|14918.1|14920.2|14918.2|14920.6|14918.6|14919.6|14917.6|29
1629461890000|2021-08-20 12:18:10|14920.1|14918.1|14920.1|14918.1|14920.6|14918.6|14920.1|14918.1|23
1629461900000|2021-08-20 12:18:20|14920|14918|14919.2|14917.2|14920.2|14918.2|14919.1|14917.1|19
1629461910000|2021-08-20 12:18:30|14919.1|14917.1|14918.1|14916.1|14919.1|14917.1|14918|14916|12
1629461920000|2021-08-20 12:18:40|14918.9|14916.9|14917.6|14915.6|14918.9|14916.9|14917.6|14915.6|39
1629461930000|2021-08-20 12:18:50|14917.7|14915.7|14918.4|14916.4|14918.6|14916.6|14917.7|14915.7|14
1629461940000|2021-08-20 12:19:00|14918.5|14916.5|14916.6|14914.6|14918.7|14916.7|14916.5|14914.5|17
1629461950000|2021-08-20 12:19:10|14916.7|14914.7|14917.1|14915.1|14917.4|14915.4|14916.6|14914.6|9
1629461960000|2021-08-20 12:19:20|14917.2|14915.2|14917.1|14915.1|14918|14916|14917.1|14915.1|11
1629461970000|2021-08-20 12:19:30|14917.2|14915.2|14917.7|14915.7|14917.7|14915.7|14917.1|14915.1|7
1629461980000|2021-08-20 12:19:40|14917.1|14915.1|14917.1|14915.1|14917.4|14915.4|14917.1|14915.1|7
1629461990000|2021-08-20 12:19:50|14917.2|14915.2|14916|14914|14917.2|14915.2|14915.9|14913.9|15
1629462000000|2021-08-20 12:20:00|14915.9|14913.9|14916.2|14914.2|14916.2|14914.2|14914.9|14912.9|32
1629462010000|2021-08-20 12:20:10|14916|14914|14917.4|14915.4|14917.5|14915.5|14916|14914|15
1629462020000|2021-08-20 12:20:20|14917.5|14915.5|14917.7|14915.7|14917.9|14915.9|14917.4|14915.4|6
1629462030000|2021-08-20 12:20:30|14917.6|14915.6|14917.1|14915.1|14917.6|14915.6|14916.6|14914.6|24
1629462040000|2021-08-20 12:20:40|14917.2|14915.2|14916.7|14914.7|14917.4|14915.4|14916.7|14914.7|8
1629462050000|2021-08-20 12:20:50|14916.6|14914.6|14917|14915|14918.1|14916.1|14916.4|14914.4|43
1629462060000|2021-08-20 12:21:00|14916.9|14914.9|14916.6|14914.6|14918.6|14916.6|14916.5|14914.5|21
1629462070000|2021-08-20 12:21:10|14916.7|14914.7|14917.9|14915.9|14917.9|14915.9|14916.6|14914.6|9
1629462080000|2021-08-20 12:21:20|14918|14916|14917.6|14915.6|14918|14916|14917.5|14915.5|8
1629462090000|2021-08-20 12:21:30|14917.5|14915.5|14918.1|14916.1|14918.1|14916.1|14917|14915|17
1629462100000|2021-08-20 12:21:40|14918|14916|14919.1|14917.1|14919.4|14917.4|14917.9|14915.9|30
1629462110000|2021-08-20 12:21:50|14919.2|14917.2|14922.6|14920.6|14922.6|14920.6|14919.2|14917.2|142
1629462120000|2021-08-20 12:22:00|14922.5|14920.5|14925|14923|14925.2|14923.2|14922.5|14920.5|186
1629462130000|2021-08-20 12:22:10|14925.1|14923.1|14926.4|14924.4|14926.9|14924.9|14924.7|14922.7|155
1629462140000|2021-08-20 12:22:20|14926.5|14924.5|14926.7|14924.7|14928.6|14926.6|14926.2|14924.2|153
1629462150000|2021-08-20 12:22:30|14926.9|14924.9|14925.4|14923.4|14927.4|14925.4|14925.1|14923.1|52
1629462160000|2021-08-20 12:22:40|14925.2|14923.2|14925.6|14923.6|14926|14924|14924.6|14922.6|39
1629462170000|2021-08-20 12:22:50|14925.5|14923.5|14927.6|14925.6|14927.9|14925.9|14925.5|14923.5|42
1629462180000|2021-08-20 12:23:00|14927.7|14925.7|14927.5|14925.5|14927.9|14925.9|14927|14925|52
1629462190000|2021-08-20 12:23:10|14927.2|14925.2|14928.4|14926.4|14929.1|14927.1|14926.9|14924.9|68
1629462200000|2021-08-20 12:23:20|14928.6|14926.6|14927.9|14925.9|14929.1|14927.1|14927.5|14925.5|58
1629462210000|2021-08-20 12:23:30|14928.1|14926.1|14929.4|14927.4|14929.5|14927.5|14928|14926|42
1629462220000|2021-08-20 12:23:40|14929.5|14927.5|14932.6|14930.6|14933.4|14931.4|14929.2|14927.2|286
1629462230000|2021-08-20 12:23:50|14933|14931|14931.6|14929.6|14933|14931|14931.6|14929.6|59
1629462240000|2021-08-20 12:24:00|14931.7|14929.7|14931.6|14929.6|14932.2|14930.2|14930.5|14928.5|56
1629462250000|2021-08-20 12:24:10|14931.4|14929.4|14933.9|14931.9|14934.1|14932.1|14931.4|14929.4|45
1629462260000|2021-08-20 12:24:20|14934|14932|14934.4|14932.4|14934.4|14932.4|14932.7|14930.7|50
1629462270000|2021-08-20 12:24:30|14934.2|14932.2|14934.1|14932.1|14934.4|14932.4|14933.6|14931.6|37
1629462280000|2021-08-20 12:24:40|14934|14932|14933.9|14931.9|14934|14932|14932.7|14930.7|61
1629462290000|2021-08-20 12:24:50|14934|14932|14933.1|14931.1|14934|14932|14932.4|14930.4|46
1629462300000|2021-08-20 12:25:00|14933|14931|14933.7|14931.7|14934.5|14932.5|14932.9|14930.9|58
1629462310000|2021-08-20 12:25:10|14933.6|14931.6|14932.4|14930.4|14934|14932|14932.4|14930.4|27
1629462320000|2021-08-20 12:25:20|14932.6|14930.6|14930.6|14928.6|14932.6|14930.6|14930.6|14928.6|50
1629462330000|2021-08-20 12:25:30|14930.7|14928.7|14930.6|14928.6|14930.7|14928.7|14929.6|14927.6|93
1629462340000|2021-08-20 12:25:40|14930.5|14928.5|14932.7|14930.7|14932.7|14930.7|14930.2|14928.2|54
1629462350000|2021-08-20 12:25:50|14932.5|14930.5|14933.1|14931.1|14933.6|14931.6|14932.1|14930.1|45
1629462360000|2021-08-20 12:26:00|14933.2|14931.2|14934.1|14932.1|14934.1|14932.1|14933.1|14931.1|22
1629462370000|2021-08-20 12:26:10|14934.2|14932.2|14934.1|14932.1|14934.7|14932.7|14934|14932|103
1629462380000|2021-08-20 12:26:20|14934|14932|14935.4|14933.4|14935.7|14933.7|14933.7|14931.7|145
1629462390000|2021-08-20 12:26:30|14934.9|14932.9|14932.9|14930.9|14934.9|14932.9|14932.7|14930.7|79
1629462400000|2021-08-20 12:26:40|14933.1|14931.1|14933.9|14931.9|14934.2|14932.2|14932.7|14930.7|22
1629462410000|2021-08-20 12:26:50|14933.7|14931.7|14934.6|14932.6|14935.2|14933.2|14932.9|14930.9|18
1629462420000|2021-08-20 12:27:00|14934.7|14932.7|14935.4|14933.4|14936.2|14934.2|14934.7|14932.7|51
1629462430000|2021-08-20 12:27:10|14935.6|14933.6|14935.4|14933.4|14936|14934|14935.1|14933.1|15
1629462440000|2021-08-20 12:27:20|14935.2|14933.2|14933.9|14931.9|14935.9|14933.9|14933.9|14931.9|38
1629462450000|2021-08-20 12:27:30|14934|14932|14934.4|14932.4|14934.5|14932.5|14933.6|14931.6|40
1629462460000|2021-08-20 12:27:40|14934.2|14932.2|14934.5|14932.5|14934.7|14932.7|14933.7|14931.7|23
1629462470000|2021-08-20 12:27:50|14934.6|14932.6|14933.4|14931.4|14934.6|14932.6|14933.4|14931.4|35
1629462480000|2021-08-20 12:28:00|14933.2|14931.2|14931.4|14929.4|14933.2|14931.2|14930.6|14928.6|128
1629462490000|2021-08-20 12:28:10|14931.5|14929.5|14931.1|14929.1|14931.7|14929.7|14931.1|14929.1|25
1629462500000|2021-08-20 12:28:20|14931|14929|14930.6|14928.6|14931.1|14929.1|14930|14928|28
1629462510000|2021-08-20 12:28:30|14930.9|14928.9|14930.6|14928.6|14931.4|14929.4|14930.6|14928.6|16
1629462520000|2021-08-20 12:28:40|14930.4|14928.4|14930.4|14928.4|14930.6|14928.6|14930.1|14928.1|14
1629462530000|2021-08-20 12:28:50|14930.5|14928.5|14928.6|14926.6|14930.5|14928.5|14928.5|14926.5|42
1629462540000|2021-08-20 12:29:00|14928.5|14926.5|14928.4|14926.4|14929.2|14927.2|14928.4|14926.4|21
1629462550000|2021-08-20 12:29:10|14928.2|14926.2|14928.6|14926.6|14928.6|14926.6|14928.2|14926.2|9
1629462560000|2021-08-20 12:29:20|14928.4|14926.4|14928.5|14926.5|14928.6|14926.6|14928.2|14926.2|33
1629462570000|2021-08-20 12:29:30|14928.6|14926.6|14927.4|14925.4|14928.9|14926.9|14927|14925|83
1629462580000|2021-08-20 12:29:40|14927.5|14925.5|14927.7|14925.7|14927.7|14925.7|14927.2|14925.2|10
1629462590000|2021-08-20 12:29:50|14927.9|14925.9|14928.7|14926.7|14928.9|14926.9|14927.9|14925.9|16
1629462600000|2021-08-20 12:30:00|14928.6|14926.6|14930.9|14928.9|14931.4|14929.4|14928.6|14926.6|43
1629462610000|2021-08-20 12:30:10|14930.7|14928.7|14928.6|14926.6|14930.9|14928.9|14928.6|14926.6|32
1629462620000|2021-08-20 12:30:20|14928.1|14926.1|14927.1|14925.1|14928.2|14926.2|14926.9|14924.9|39
1629462630000|2021-08-20 12:30:30|14927|14925|14926.4|14924.4|14927|14925|14925.7|14923.7|60
1629462640000|2021-08-20 12:30:40|14927.1|14925.1|14927.6|14925.6|14927.6|14925.6|14926.6|14924.6|23
1629462650000|2021-08-20 12:30:50|14928|14926|14927.4|14925.4|14928.2|14926.2|14927.1|14925.1|11
1629462660000|2021-08-20 12:31:00|14927.5|14925.5|14926.6|14924.6|14927.6|14925.6|14926.5|14924.5|13
1629462670000|2021-08-20 12:31:10|14926.5|14924.5|14926.5|14924.5|14927.4|14925.4|14926.4|14924.4|9
1629462680000|2021-08-20 12:31:20|14926.6|14924.6|14925.9|14923.9|14926.6|14924.6|14925.5|14923.5|6
1629462690000|2021-08-20 12:31:30|14925.7|14923.7|14926.1|14924.1|14926.7|14924.7|14925.1|14923.1|53
1629462700000|2021-08-20 12:31:40|14926|14924|14926.6|14924.6|14927.2|14925.2|14926|14924|11
1629462710000|2021-08-20 12:31:50|14926.7|14924.7|14928.1|14926.1|14928.2|14926.2|14926.7|14924.7|16
1629462720000|2021-08-20 12:32:00|14927.9|14925.9|14928|14926|14928.1|14926.1|14927.4|14925.4|9
1629462730000|2021-08-20 12:32:10|14927.9|14925.9|14927.9|14925.9|14928.2|14926.2|14927.4|14925.4|13
1629462740000|2021-08-20 12:32:20|14928|14926|14928.2|14926.2|14928.6|14926.6|14928|14926|23
1629462750000|2021-08-20 12:32:30|14928.4|14926.4|14928.4|14926.4|14928.4|14926.4|14927.2|14925.2|31
1629462760000|2021-08-20 12:32:40|14928.2|14926.2|14927.1|14925.1|14928.2|14926.2|14927.1|14925.1|15
1629462770000|2021-08-20 12:32:50|14927|14925|14927.5|14925.5|14927.6|14925.6|14926.9|14924.9|15
1629462780000|2021-08-20 12:33:00|14927.6|14925.6|14927.7|14925.7|14928.1|14926.1|14927.2|14925.2|9
1629462790000|2021-08-20 12:33:10|14927.9|14925.9|14928.2|14926.2|14928.4|14926.4|14927.9|14925.9|6
1629462800000|2021-08-20 12:33:20|14928.4|14926.4|14930.1|14928.1|14930.9|14928.9|14927.9|14925.9|82
1629462810000|2021-08-20 12:33:30|14930.2|14928.2|14932|14930|14932|14930|14930.2|14928.2|47
1629462820000|2021-08-20 12:33:40|14931.9|14929.9|14932.6|14930.6|14932.9|14930.9|14931.6|14929.6|70
1629462830000|2021-08-20 12:33:50|14932.2|14930.2|14931.7|14929.7|14932.7|14930.7|14931.7|14929.7|23
1629462840000|2021-08-20 12:34:00|14931.4|14929.4|14932.4|14930.4|14932.4|14930.4|14930.1|14928.1|23
1629462850000|2021-08-20 12:34:10|14932.6|14930.6|14932.6|14930.6|14933.2|14931.2|14932.4|14930.4|16
1629462860000|2021-08-20 12:34:20|14932.7|14930.7|14933.1|14931.1|14933.7|14931.7|14932.4|14930.4|24
1629462870000|2021-08-20 12:34:30|14933.4|14931.4|14934.4|14932.4|14934.4|14932.4|14932.7|14930.7|32
1629462880000|2021-08-20 12:34:40|14934.2|14932.2|14933.9|14931.9|14934.4|14932.4|14933.4|14931.4|32
1629462890000|2021-08-20 12:34:50|14933.7|14931.7|14934.2|14932.2|14934.4|14932.4|14933.1|14931.1|19
1629462900000|2021-08-20 12:35:00|14934.1|14932.1|14935.9|14933.9|14935.9|14933.9|14933.9|14931.9|55
1629462910000|2021-08-20 12:35:10|14935.7|14933.7|14933.4|14931.4|14935.9|14933.9|14933.1|14931.1|32
1629462920000|2021-08-20 12:35:20|14933.2|14931.2|14934.1|14932.1|14934.2|14932.2|14932.9|14930.9|25
1629462930000|2021-08-20 12:35:30|14933.9|14931.9|14933.9|14931.9|14934.6|14932.6|14933.6|14931.6|21
1629462940000|2021-08-20 12:35:40|14933.7|14931.7|14932.4|14930.4|14934|14932|14931.9|14929.9|51
1629462950000|2021-08-20 12:35:50|14932.2|14930.2|14931.4|14929.4|14932.9|14930.9|14931.1|14929.1|41
1629462960000|2021-08-20 12:36:00|14931.6|14929.6|14935.6|14933.6|14935.6|14933.6|14931.5|14929.5|74
1629462970000|2021-08-20 12:36:10|14935.5|14933.5|14938.7|14936.7|14939|14937|14935.1|14933.1|222
1629462980000|2021-08-20 12:36:20|14939.5|14937.5|14941.4|14939.4|14941.4|14939.4|14939.2|14937.2|178
1629462990000|2021-08-20 12:36:30|14941.2|14939.2|14940.6|14938.6|14941.6|14939.6|14940.2|14938.2|90
1629463000000|2021-08-20 12:36:40|14940.7|14938.7|14940.4|14938.4|14940.9|14938.9|14939.6|14937.6|36
1629463010000|2021-08-20 12:36:50|14940.5|14938.5|14940.6|14938.6|14940.6|14938.6|14939.6|14937.6|29
1629463020000|2021-08-20 12:37:00|14940.7|14938.7|14939.1|14937.1|14940.7|14938.7|14939.1|14937.1|35
1629463030000|2021-08-20 12:37:10|14939|14937|14944.1|14942.1|14944.1|14942.1|14938.6|14936.6|148
1629463040000|2021-08-20 12:37:20|14944|14942|14945.1|14943.1|14945.1|14943.1|14942.7|14940.7|68
1629463050000|2021-08-20 12:37:30|14945|14943|14945|14943|14946.2|14944.2|14944.7|14942.7|146
1629463060000|2021-08-20 12:37:40|14945.9|14943.9|14946|14944|14946|14944|14944.4|14942.4|73
1629463070000|2021-08-20 12:37:50|14946.1|14944.1|14945|14943|14949.2|14947.2|14944.6|14942.6|191
1629463080000|2021-08-20 12:38:00|14945.1|14943.1|14946.1|14944.1|14946.1|14944.1|14944.6|14942.6|70
1629463090000|2021-08-20 12:38:10|14946.4|14944.4|14945.2|14943.2|14946.6|14944.6|14944.7|14942.7|52
1629463100000|2021-08-20 12:38:20|14945.1|14943.1|14943.9|14941.9|14945.1|14943.1|14943.2|14941.2|42
1629463110000|2021-08-20 12:38:30|14943.7|14941.7|14944.6|14942.6|14944.6|14942.6|14943.6|14941.6|11
1629463120000|2021-08-20 12:38:40|14944.2|14942.2|14943.7|14941.7|14944.2|14942.2|14943.6|14941.6|16
1629463130000|2021-08-20 12:38:50|14943.6|14941.6|14943.6|14941.6|14944.2|14942.2|14943.6|14941.6|19
1629463140000|2021-08-20 12:39:00|14943.7|14941.7|14943.4|14941.4|14943.9|14941.9|14943.1|14941.1|16
1629463150000|2021-08-20 12:39:10|14943.2|14941.2|14945.4|14943.4|14945.7|14943.7|14943.2|14941.2|37
1629463160000|2021-08-20 12:39:20|14945.2|14943.2|14944.1|14942.1|14945.9|14943.9|14944.1|14942.1|33
1629463170000|2021-08-20 12:39:30|14944|14942|14944.9|14942.9|14945|14943|14944|14942|25
1629463180000|2021-08-20 12:39:40|14944.5|14942.5|14946|14944|14946|14944|14944.4|14942.4|11
1629463190000|2021-08-20 12:39:50|14946.1|14944.1|14945.6|14943.6|14946.2|14944.2|14945.2|14943.2|34
1629463200000|2021-08-20 12:40:00|14945.7|14943.7|14944.1|14942.1|14945.7|14943.7|14943.2|14941.2|55
1629463210000|2021-08-20 12:40:10|14944|14942|14944.4|14942.4|14944.9|14942.9|14944|14942|11
1629463220000|2021-08-20 12:40:20|14944.5|14942.5|14943.1|14941.1|14944.5|14942.5|14943.1|14941.1|12
1629463230000|2021-08-20 12:40:30|14943.2|14941.2|14944.1|14942.1|14944.6|14942.6|14943.1|14941.1|23
1629463240000|2021-08-20 12:40:40|14944|14942|14945|14943|14945.6|14943.6|14944|14942|36
1629463250000|2021-08-20 12:40:50|14945.1|14943.1|14945.7|14943.7|14946.4|14944.4|14945|14943|48
1629463260000|2021-08-20 12:41:00|14945.6|14943.6|14944.4|14942.4|14945.9|14943.9|14943.9|14941.9|25
1629463270000|2021-08-20 12:41:10|14944.5|14942.5|14943.4|14941.4|14944.6|14942.6|14942.6|14940.6|69
1629463280000|2021-08-20 12:41:20|14943.6|14941.6|14943.1|14941.1|14944.6|14942.6|14943|14941|29
1629463290000|2021-08-20 12:41:30|14943.2|14941.2|14943.6|14941.6|14944.1|14942.1|14943.1|14941.1|22
1629463300000|2021-08-20 12:41:40|14943.4|14941.4|14943.9|14941.9|14943.9|14941.9|14943|14941|19
1629463310000|2021-08-20 12:41:50|14944|14942|14944.6|14942.6|14944.7|14942.7|14944|14942|8
1629463320000|2021-08-20 12:42:00|14944.5|14942.5|14945|14943|14945|14943|14944.2|14942.2|16
1629463330000|2021-08-20 12:42:10|14945.1|14943.1|14944.6|14942.6|14945.4|14943.4|14944.5|14942.5|10
1629463340000|2021-08-20 12:42:20|14944.5|14942.5|14944.9|14942.9|14945|14943|14944.1|14942.1|14
1629463350000|2021-08-20 12:42:30|14945|14943|14944.2|14942.2|14946|14944|14944.1|14942.1|25
1629463360000|2021-08-20 12:42:40|14944.1|14942.1|14943.7|14941.7|14944.2|14942.2|14943.2|14941.2|24
1629463370000|2021-08-20 12:42:50|14943.6|14941.6|14945.1|14943.1|14945.9|14943.9|14943.6|14941.6|43
1629463380000|2021-08-20 12:43:00|14945.2|14943.2|14947.7|14945.7|14947.7|14945.7|14945.2|14943.2|47
1629463390000|2021-08-20 12:43:10|14947.6|14945.6|14949.6|14947.6|14949.6|14947.6|14946.6|14944.6|57
1629463400000|2021-08-20 12:43:20|14949.5|14947.5|14949.1|14947.1|14951.7|14949.7|14948.9|14946.9|160
1629463410000|2021-08-20 12:43:30|14949|14947|14949.9|14947.9|14949.9|14947.9|14947.9|14945.9|83
1629463420000|2021-08-20 12:43:40|14950|14948|14949.6|14947.6|14950.6|14948.6|14949.6|14947.6|38
1629463430000|2021-08-20 12:43:50|14949.5|14947.5|14947.9|14945.9|14950|14948|14947.6|14945.6|54
1629463440000|2021-08-20 12:44:00|14947.7|14945.7|14946.6|14944.6|14948.1|14946.1|14945.2|14943.2|98
1629463450000|2021-08-20 12:44:10|14945.9|14943.9|14947.1|14945.1|14947.2|14945.2|14944.7|14942.7|15
1629463460000|2021-08-20 12:44:20|14947|14945|14947.2|14945.2|14948|14946|14946.9|14944.9|17
1629463470000|2021-08-20 12:44:30|14947.4|14945.4|14948.1|14946.1|14949|14947|14947.4|14945.4|15
1629463480000|2021-08-20 12:44:40|14948.2|14946.2|14948.6|14946.6|14948.6|14946.6|14947.5|14945.5|28
1629463490000|2021-08-20 12:44:50|14948.4|14946.4|14948.5|14946.5|14948.6|14946.6|14948.1|14946.1|7
1629463500000|2021-08-20 12:45:00|14948.4|14946.4|14947|14945|14948.4|14946.4|14946.9|14944.9|58
1629463510000|2021-08-20 12:45:10|14946.9|14944.9|14946.9|14944.9|14947|14945|14946.2|14944.2|38
1629463520000|2021-08-20 12:45:20|14947|14945|14946.2|14944.2|14947|14945|14946.1|14944.1|14
1629463530000|2021-08-20 12:45:30|14946|14944|14947.9|14945.9|14948.5|14946.5|14946|14944|64
1629463540000|2021-08-20 12:45:40|14947.7|14945.7|14947.4|14945.4|14948.1|14946.1|14947.1|14945.1|16
1629463550000|2021-08-20 12:45:50|14947.2|14945.2|14946.6|14944.6|14947.4|14945.4|14946.5|14944.5|16
1629463560000|2021-08-20 12:46:00|14946.4|14944.4|14945.1|14943.1|14946.6|14944.6|14944.9|14942.9|59
1629463570000|2021-08-20 12:46:10|14945|14943|14945.4|14943.4|14945.9|14943.9|14945|14943|23
1629463580000|2021-08-20 12:46:20|14945.2|14943.2|14945|14943|14945.5|14943.5|14945|14943|9
1629463590000|2021-08-20 12:46:30|14945.1|14943.1|14947.1|14945.1|14947.4|14945.4|14945|14943|49
1629463600000|2021-08-20 12:46:40|14947|14945|14947.6|14945.6|14947.6|14945.6|14946.6|14944.6|30
1629463610000|2021-08-20 12:46:50|14947.7|14945.7|14948.9|14946.9|14949.4|14947.4|14947.4|14945.4|39
1629463620000|2021-08-20 12:47:00|14948.7|14946.7|14948.7|14946.7|14950|14948|14948.1|14946.1|24
1629463630000|2021-08-20 12:47:10|14948.6|14946.6|14947|14945|14949|14947|14946.9|14944.9|20
1629463640000|2021-08-20 12:47:20|14946.9|14944.9|14945.6|14943.6|14946.9|14944.9|14945.2|14943.2|26
1629463650000|2021-08-20 12:47:30|14945.9|14943.9|14946.7|14944.7|14946.7|14944.7|14945.7|14943.7|13
1629463660000|2021-08-20 12:47:40|14946.9|14944.9|14947.1|14945.1|14947.9|14945.9|14946.6|14944.6|24
1629463670000|2021-08-20 12:47:50|14947|14945|14947.6|14945.6|14947.9|14945.9|14946.6|14944.6|16
1629463680000|2021-08-20 12:48:00|14947.7|14945.7|14947.6|14945.6|14948.1|14946.1|14946.1|14944.1|29
1629463690000|2021-08-20 12:48:10|14947.7|14945.7|14948.1|14946.1|14948.6|14946.6|14947.6|14945.6|26
1629463700000|2021-08-20 12:48:20|14948.2|14946.2|14948.4|14946.4|14948.6|14946.6|14948|14946|7
1629463710000|2021-08-20 12:48:30|14948.5|14946.5|14949.7|14947.7|14950.4|14948.4|14948.4|14946.4|77
1629463720000|2021-08-20 12:48:40|14949.4|14947.4|14949.6|14947.6|14949.7|14947.7|14949|14947|12
1629463730000|2021-08-20 12:48:50|14949.5|14947.5|14949.1|14947.1|14949.5|14947.5|14949|14947|13
1629463740000|2021-08-20 12:49:00|14949.2|14947.2|14951.4|14949.4|14951.7|14949.7|14949.1|14947.1|50
1629463750000|2021-08-20 12:49:10|14951.2|14949.2|14951.4|14949.4|14952.1|14950.1|14951.1|14949.1|30
1629463760000|2021-08-20 12:49:20|14951.2|14949.2|14948.6|14946.6|14951.2|14949.2|14948.4|14946.4|39
1629463770000|2021-08-20 12:49:30|14948.5|14946.5|14947.5|14945.5|14948.6|14946.6|14947.2|14945.2|25
1629463780000|2021-08-20 12:49:40|14947.4|14945.4|14947.6|14945.6|14948|14946|14947.4|14945.4|15
1629463790000|2021-08-20 12:49:50|14947.9|14945.9|14949.4|14947.4|14949.9|14947.9|14947.9|14945.9|21
1629463800000|2021-08-20 12:50:00|14949.2|14947.2|14949.9|14947.9|14950|14948|14948.1|14946.1|53
1629463810000|2021-08-20 12:50:10|14950|14948|14950.6|14948.6|14950.7|14948.7|14949.5|14947.5|32
1629463820000|2021-08-20 12:50:20|14951.1|14949.1|14952.1|14950.1|14952.1|14950.1|14951.1|14949.1|46
1629463830000|2021-08-20 12:50:30|14952|14950|14949.7|14947.7|14952.2|14950.2|14949.1|14947.1|73
1629463840000|2021-08-20 12:50:40|14950|14948|14950.9|14948.9|14951.6|14949.6|14950|14948|28
1629463850000|2021-08-20 12:50:50|14951|14949|14949.7|14947.7|14951|14949|14949.6|14947.6|13
1629463860000|2021-08-20 12:51:00|14949.6|14947.6|14950|14948|14950|14948|14948.1|14946.1|45
1629463870000|2021-08-20 12:51:10|14949.9|14947.9|14949.4|14947.4|14950.6|14948.6|14949.1|14947.1|9
1629463880000|2021-08-20 12:51:20|14949.2|14947.2|14949.6|14947.6|14949.6|14947.6|14949|14947|9
1629463890000|2021-08-20 12:51:30|14949.7|14947.7|14949.9|14947.9|14951.1|14949.1|14949.7|14947.7|22
1629463900000|2021-08-20 12:51:40|14950|14948|14950.1|14948.1|14950.4|14948.4|14949.6|14947.6|25
1629463910000|2021-08-20 12:51:50|14950|14948|14947.7|14945.7|14950.1|14948.1|14947.7|14945.7|38
1629463920000|2021-08-20 12:52:00|14947.6|14945.6|14947|14945|14947.6|14945.6|14946.4|14944.4|52
1629463930000|2021-08-20 12:52:10|14946.9|14944.9|14946.4|14944.4|14947|14945|14945.5|14943.5|39
1629463940000|2021-08-20 12:52:20|14946.5|14944.5|14945.9|14943.9|14946.9|14944.9|14945.2|14943.2|18
1629463950000|2021-08-20 12:52:30|14945.7|14943.7|14945.9|14943.9|14946.2|14944.2|14945.6|14943.6|21
1629463960000|2021-08-20 12:52:40|14945.7|14943.7|14946.4|14944.4|14947|14945|14945.6|14943.6|40
1629463970000|2021-08-20 12:52:50|14946.2|14944.2|14946.4|14944.4|14946.6|14944.6|14946.1|14944.1|27
1629463980000|2021-08-20 12:53:00|14946.6|14944.6|14945.6|14943.6|14947.1|14945.1|14945.6|14943.6|31
1629463990000|2021-08-20 12:53:10|14945.4|14943.4|14945.9|14943.9|14946.7|14944.7|14945.4|14943.4|16
1629464000000|2021-08-20 12:53:20|14945.7|14943.7|14947|14945|14947.1|14945.1|14945.6|14943.6|17
1629464010000|2021-08-20 12:53:30|14946.9|14944.9|14946.4|14944.4|14947.1|14945.1|14946.1|14944.1|9
1629464020000|2021-08-20 12:53:40|14946.6|14944.6|14947.6|14945.6|14948.1|14946.1|14946.6|14944.6|44
1629464030000|2021-08-20 12:53:50|14947.4|14945.4|14945.9|14943.9|14948|14946|14945.6|14943.6|55
1629464040000|2021-08-20 12:54:00|14945.7|14943.7|14947.1|14945.1|14947.4|14945.4|14945.7|14943.7|22
1629464050000|2021-08-20 12:54:10|14947|14945|14947.4|14945.4|14947.7|14945.7|14946.9|14944.9|7
1629464060000|2021-08-20 12:54:20|14947.2|14945.2|14946.1|14944.1|14947.2|14945.2|14945.7|14943.7|13
1629464070000|2021-08-20 12:54:30|14946|14944|14947.2|14945.2|14947.4|14945.4|14945.9|14943.9|32
1629464080000|2021-08-20 12:54:40|14947.1|14945.1|14946.4|14944.4|14947.1|14945.1|14945.1|14943.1|39
1629464090000|2021-08-20 12:54:50|14946.5|14944.5|14946.7|14944.7|14946.9|14944.9|14946.4|14944.4|6
1629464100000|2021-08-20 12:55:00|14946.6|14944.6|14948.6|14946.6|14948.6|14946.6|14946.6|14944.6|28
1629464110000|2021-08-20 12:55:10|14948.7|14946.7|14948.9|14946.9|14949.5|14947.5|14948|14946|25
1629464120000|2021-08-20 12:55:20|14948.7|14946.7|14950|14948|14950.1|14948.1|14948.4|14946.4|27
1629464130000|2021-08-20 12:55:30|14949.9|14947.9|14952.5|14950.5|14954.9|14952.9|14949.6|14947.6|343
1629464140000|2021-08-20 12:55:40|14952.4|14950.4|14951.6|14949.6|14952.4|14950.4|14950.7|14948.7|32
1629464150000|2021-08-20 12:55:50|14951.9|14949.9|14950.7|14948.7|14951.9|14949.9|14950.7|14948.7|25
1629464160000|2021-08-20 12:56:00|14950.6|14948.6|14950.6|14948.6|14950.6|14948.6|14949.1|14947.1|36
1629464170000|2021-08-20 12:56:10|14950.5|14948.5|14950|14948|14950.7|14948.7|14949.6|14947.6|18
1629464180000|2021-08-20 12:56:20|14950.1|14948.1|14950.9|14948.9|14950.9|14948.9|14949.7|14947.7|8
1629464190000|2021-08-20 12:56:30|14950.7|14948.7|14950.9|14948.9|14950.9|14948.9|14949|14947|33
1629464200000|2021-08-20 12:56:40|14951|14949|14951.6|14949.6|14952.1|14950.1|14951|14949|11
1629464210000|2021-08-20 12:56:50|14951.5|14949.5|14950.4|14948.4|14951.5|14949.5|14950.2|14948.2|27
1629464220000|2021-08-20 12:57:00|14950.2|14948.2|14949.6|14947.6|14950.4|14948.4|14949.4|14947.4|30
1629464230000|2021-08-20 12:57:10|14949.9|14947.9|14951.6|14949.6|14951.6|14949.6|14949.7|14947.7|17
1629464240000|2021-08-20 12:57:20|14951.5|14949.5|14950.6|14948.6|14951.6|14949.6|14950.4|14948.4|15
1629464250000|2021-08-20 12:57:30|14950.5|14948.5|14949.9|14947.9|14950.9|14948.9|14949.5|14947.5|35
1629464260000|2021-08-20 12:57:40|14950|14948|14950.1|14948.1|14950.6|14948.6|14950|14948|24
1629464270000|2021-08-20 12:57:50|14950.4|14948.4|14951.1|14949.1|14951.2|14949.2|14950.1|14948.1|20
1629464280000|2021-08-20 12:58:00|14951.2|14949.2|14951.1|14949.1|14952.1|14950.1|14950.9|14948.9|44
1629464290000|2021-08-20 12:58:10|14951|14949|14950.9|14948.9|14951.2|14949.2|14950.6|14948.6|19
1629464300000|2021-08-20 12:58:20|14951|14949|14950.1|14948.1|14951|14949|14949.7|14947.7|48
1629464310000|2021-08-20 12:58:30|14950|14948|14950.5|14948.5|14950.5|14948.5|14949.9|14947.9|17
1629464320000|2021-08-20 12:58:40|14950.4|14948.4|14950.4|14948.4|14951|14949|14950.4|14948.4|24
1629464330000|2021-08-20 12:58:50|14950.5|14948.5|14951.9|14949.9|14952.4|14950.4|14950.4|14948.4|31
1629464340000|2021-08-20 12:59:00|14952|14950|14952.9|14950.9|14953.4|14951.4|14951.7|14949.7|71
1629464350000|2021-08-20 12:59:10|14952.7|14950.7|14955.1|14953.1|14955.9|14953.9|14952.5|14950.5|90
1629464360000|2021-08-20 12:59:20|14955.2|14953.2|14954.9|14952.9|14955.2|14953.2|14954.6|14952.6|19
1629464370000|2021-08-20 12:59:30|14954.7|14952.7|14955.1|14953.1|14955.1|14953.1|14954.5|14952.5|30
1629464380000|2021-08-20 12:59:40|14955|14953|14957.4|14955.4|14957.9|14955.9|14954.9|14952.9|122
1629464390000|2021-08-20 12:59:50|14957.5|14955.5|14959.6|14957.6|14960.1|14958.1|14956.6|14954.6|166
1629464400000|2021-08-20 13:00:00|14959.7|14957.7|14961.2|14959.2|14961.7|14959.7|14959.6|14957.6|231
1629464410000|2021-08-20 13:00:10|14961.1|14959.1|14955.6|14953.6|14961.1|14959.1|14955.6|14953.6|140
1629464420000|2021-08-20 13:00:20|14955.7|14953.7|14957.1|14955.1|14957.1|14955.1|14954.6|14952.6|72
1629464430000|2021-08-20 13:00:30|14957|14955|14961.5|14959.5|14961.6|14959.6|14956.6|14954.6|107
1629464440000|2021-08-20 13:00:40|14961.6|14959.6|14960.2|14958.2|14962.9|14960.9|14959|14957|125
1629464450000|2021-08-20 13:00:50|14960.1|14958.1|14959.6|14957.6|14961.4|14959.4|14959.4|14957.4|40
1629464460000|2021-08-20 13:01:00|14959.7|14957.7|14959.9|14957.9|14961.6|14959.6|14959.4|14957.4|86
1629464470000|2021-08-20 13:01:10|14959.7|14957.7|14959|14957|14960|14958|14958.4|14956.4|54
1629464480000|2021-08-20 13:01:20|14958.9|14956.9|14959.5|14957.5|14960.2|14958.2|14957.9|14955.9|60
1629464490000|2021-08-20 13:01:30|14959.4|14957.4|14959.9|14957.9|14959.9|14957.9|14959|14957|30
1629464500000|2021-08-20 13:01:40|14959.6|14957.6|14960.4|14958.4|14960.6|14958.6|14959.2|14957.2|68
1629464510000|2021-08-20 13:01:50|14960.9|14958.9|14962.5|14960.5|14962.5|14960.5|14960.6|14958.6|80
1629464520000|2021-08-20 13:02:00|14962.4|14960.4|14961.6|14959.6|14963.1|14961.1|14961.6|14959.6|97
1629464530000|2021-08-20 13:02:10|14961.4|14959.4|14960|14958|14961.4|14959.4|14959.9|14957.9|43
1629464540000|2021-08-20 13:02:20|14959.7|14957.7|14959.4|14957.4|14960.1|14958.1|14958.9|14956.9|80
1629464550000|2021-08-20 13:02:30|14959.1|14957.1|14956.9|14954.9|14959.1|14957.1|14956.9|14954.9|47
1629464560000|2021-08-20 13:02:40|14956.7|14954.7|14957.1|14955.1|14957.1|14955.1|14956.4|14954.4|27
1629464570000|2021-08-20 13:02:50|14957|14955|14957.1|14955.1|14957.6|14955.6|14956.6|14954.6|31
1629464580000|2021-08-20 13:03:00|14957|14955|14957|14955|14957.6|14955.6|14956.4|14954.4|44
1629464590000|2021-08-20 13:03:10|14957.6|14955.6|14958.2|14956.2|14958.4|14956.4|14957.1|14955.1|50
1629464600000|2021-08-20 13:03:20|14958.1|14956.1|14957.6|14955.6|14958.1|14956.1|14957.4|14955.4|24
1629464610000|2021-08-20 13:03:30|14957.5|14955.5|14955.4|14953.4|14958.6|14956.6|14955.4|14953.4|106
1629464620000|2021-08-20 13:03:40|14955.2|14953.2|14954.1|14952.1|14955.7|14953.7|14953.9|14951.9|75
1629464630000|2021-08-20 13:03:50|14953.9|14951.9|14953.9|14951.9|14954.4|14952.4|14953.2|14951.2|66
1629464640000|2021-08-20 13:04:00|14953.7|14951.7|14955.6|14953.6|14955.6|14953.6|14953.4|14951.4|39
1629464650000|2021-08-20 13:04:10|14955.5|14953.5|14958.4|14956.4|14958.5|14956.5|14955.5|14953.5|62
1629464660000|2021-08-20 13:04:20|14958.5|14956.5|14960.5|14958.5|14960.6|14958.6|14958.5|14956.5|47
1629464670000|2021-08-20 13:04:30|14960.4|14958.4|14960.4|14958.4|14960.6|14958.6|14958.9|14956.9|46
1629464680000|2021-08-20 13:04:40|14960.5|14958.5|14959|14957|14960.6|14958.6|14958.6|14956.6|36
1629464690000|2021-08-20 13:04:50|14958.9|14956.9|14961.4|14959.4|14961.6|14959.6|14958.9|14956.9|52
1629464700000|2021-08-20 13:05:00|14961.6|14959.6|14960.6|14958.6|14961.6|14959.6|14960.4|14958.4|39
1629464710000|2021-08-20 13:05:10|14961|14959|14960.9|14958.9|14961.6|14959.6|14959.4|14957.4|42
1629464720000|2021-08-20 13:05:20|14961|14959|14962.6|14960.6|14962.6|14960.6|14960.9|14958.9|63
1629464730000|2021-08-20 13:05:30|14962.4|14960.4|14965.6|14963.6|14965.6|14963.6|14962.4|14960.4|158
1629464740000|2021-08-20 13:05:40|14965.9|14963.9|14964.6|14962.6|14966.4|14964.4|14964.4|14962.4|85
1629464750000|2021-08-20 13:05:50|14964.7|14962.7|14966.7|14964.7|14966.9|14964.9|14964.6|14962.6|114
1629464760000|2021-08-20 13:06:00|14966.6|14964.6|14966.4|14964.4|14967.7|14965.7|14966.2|14964.2|105
1629464770000|2021-08-20 13:06:10|14966.1|14964.1|14967.6|14965.6|14967.7|14965.7|14965.6|14963.6|64
1629464780000|2021-08-20 13:06:20|14967.5|14965.5|14967.6|14965.6|14968|14966|14967.2|14965.2|51
1629464790000|2021-08-20 13:06:30|14967.7|14965.7|14968.2|14966.2|14968.4|14966.4|14966.9|14964.9|48
1629464800000|2021-08-20 13:06:40|14968.1|14966.1|14969.5|14967.5|14970.2|14968.2|14967.6|14965.6|156
1629464810000|2021-08-20 13:06:50|14969.6|14967.6|14969.5|14967.5|14971.1|14969.1|14968.7|14966.7|138
1629464820000|2021-08-20 13:07:00|14969.6|14967.6|14970.9|14968.9|14970.9|14968.9|14968.4|14966.4|81
1629464830000|2021-08-20 13:07:10|14971.1|14969.1|14969.1|14967.1|14971.1|14969.1|14968.4|14966.4|103
1629464840000|2021-08-20 13:07:20|14969.4|14967.4|14970.7|14968.7|14972.7|14970.7|14969.1|14967.1|179
1629464850000|2021-08-20 13:07:30|14970.9|14968.9|14971.1|14969.1|14972.1|14970.1|14970.9|14968.9|65
1629464860000|2021-08-20 13:07:40|14971.2|14969.2|14970.7|14968.7|14972.4|14970.4|14970.5|14968.5|80
1629464870000|2021-08-20 13:07:50|14970.9|14968.9|14970.1|14968.1|14970.9|14968.9|14969.5|14967.5|65
1629464880000|2021-08-20 13:08:00|14970|14968|14968.1|14966.1|14970.2|14968.2|14968.1|14966.1|79
1629464890000|2021-08-20 13:08:10|14968.2|14966.2|14971.2|14969.2|14971.5|14969.5|14968.1|14966.1|63
1629464900000|2021-08-20 13:08:20|14971.4|14969.4|14971.4|14969.4|14971.5|14969.5|14970.4|14968.4|89
1629464910000|2021-08-20 13:08:30|14971.1|14969.1|14970.7|14968.7|14971.2|14969.2|14970.1|14968.1|55
1629464920000|2021-08-20 13:08:40|14970.9|14968.9|14972.4|14970.4|14972.6|14970.6|14970.9|14968.9|42
1629464930000|2021-08-20 13:08:50|14972.2|14970.2|14973.4|14971.4|14974|14972|14971.2|14969.2|155
1629464940000|2021-08-20 13:09:00|14973.2|14971.2|14972.4|14970.4|14974.2|14972.2|14972.1|14970.1|77
1629464950000|2021-08-20 13:09:10|14972.5|14970.5|14974.9|14972.9|14975.2|14973.2|14972.5|14970.5|99
1629464960000|2021-08-20 13:09:20|14975|14973|14974.6|14972.6|14975.4|14973.4|14973.7|14971.7|125
1629464970000|2021-08-20 13:09:30|14975|14973|14976.4|14974.4|14976.6|14974.6|14974.5|14972.5|119
1629464980000|2021-08-20 13:09:40|14976.5|14974.5|14976.4|14974.4|14976.7|14974.7|14975.9|14973.9|42
1629464990000|2021-08-20 13:09:50|14975.5|14973.5|14977.2|14975.2|14977.5|14975.5|14975.5|14973.5|97
1629465000000|2021-08-20 13:10:00|14977.5|14975.5|14976|14974|14978.1|14976.1|14976|14974|155
1629465010000|2021-08-20 13:10:10|14975.9|14973.9|14976.2|14974.2|14976.5|14974.5|14975.6|14973.6|68
1629465020000|2021-08-20 13:10:20|14976.4|14974.4|14976.1|14974.1|14976.6|14974.6|14974.7|14972.7|50
1629465030000|2021-08-20 13:10:30|14976.2|14974.2|14977.1|14975.1|14977.7|14975.7|14976|14974|42
1629465040000|2021-08-20 13:10:40|14977|14975|14976.4|14974.4|14977.4|14975.4|14976.2|14974.2|16
1629465050000|2021-08-20 13:10:50|14976.2|14974.2|14975.9|14973.9|14976.6|14974.6|14975.6|14973.6|23
1629465060000|2021-08-20 13:11:00|14975.7|14973.7|14974.9|14972.9|14975.7|14973.7|14974|14972|104
1629465070000|2021-08-20 13:11:10|14974.7|14972.7|14975.4|14973.4|14975.9|14973.9|14974.7|14972.7|40
1629465080000|2021-08-20 13:11:20|14975.2|14973.2|14975.9|14973.9|14975.9|14973.9|14974.9|14972.9|30
1629465090000|2021-08-20 13:11:30|14976|14974|14976.1|14974.1|14976.4|14974.4|14975.6|14973.6|43
1629465100000|2021-08-20 13:11:40|14976|14974|14976|14974|14976.1|14974.1|14974.9|14972.9|39
1629465110000|2021-08-20 13:11:50|14976.1|14974.1|14976.2|14974.2|14976.7|14974.7|14975.6|14973.6|47
1629465120000|2021-08-20 13:12:00|14976.1|14974.1|14976.5|14974.5|14977.2|14975.2|14975.6|14973.6|35
1629465130000|2021-08-20 13:12:10|14976.4|14974.4|14975.5|14973.5|14976.5|14974.5|14973.9|14971.9|153
1629465140000|2021-08-20 13:12:20|14975.4|14973.4|14974.6|14972.6|14976.1|14974.1|14974.4|14972.4|30
1629465150000|2021-08-20 13:12:30|14974.5|14972.5|14975|14973|14975.7|14973.7|14974.4|14972.4|36
1629465160000|2021-08-20 13:12:40|14974.9|14972.9|14974.6|14972.6|14974.9|14972.9|14973.9|14971.9|37
1629465170000|2021-08-20 13:12:50|14974.5|14972.5|14973.7|14971.7|14974.5|14972.5|14973.5|14971.5|23
1629465180000|2021-08-20 13:13:00|14973.5|14971.5|14973.7|14971.7|14974.2|14972.2|14973.5|14971.5|48
1629465190000|2021-08-20 13:13:10|14973.9|14971.9|14975.1|14973.1|14975.7|14973.7|14973.9|14971.9|42
1629465200000|2021-08-20 13:13:20|14975.4|14973.4|14976.1|14974.1|14976.5|14974.5|14975.4|14973.4|24
1629465210000|2021-08-20 13:13:30|14975.9|14973.9|14976.4|14974.4|14977.6|14975.6|14975.9|14973.9|63
1629465220000|2021-08-20 13:13:40|14976.5|14974.5|14976.4|14974.4|14977.1|14975.1|14975.2|14973.2|40
1629465230000|2021-08-20 13:13:50|14976.2|14974.2|14976.6|14974.6|14977.5|14975.5|14976.2|14974.2|19
1629465240000|2021-08-20 13:14:00|14975.9|14973.9|14977.4|14975.4|14977.5|14975.5|14975.6|14973.6|100
1629465250000|2021-08-20 13:14:10|14977.2|14975.2|14977.5|14975.5|14979|14977|14976.9|14974.9|77
1629465260000|2021-08-20 13:14:20|14977.7|14975.7|14977.9|14975.9|14977.9|14975.9|14977.1|14975.1|36
1629465270000|2021-08-20 13:14:30|14978|14976|14979.1|14977.1|14979.6|14977.6|14977.9|14975.9|75
1629465280000|2021-08-20 13:14:40|14979.2|14977.2|14979.4|14977.4|14979.4|14977.4|14977.9|14975.9|76
1629465290000|2021-08-20 13:14:50|14979.2|14977.2|14980.6|14978.6|14980.6|14978.6|14978.6|14976.6|78
1629465300000|2021-08-20 13:15:00|14980.7|14978.7|14979.9|14977.9|14982|14980|14978.9|14976.9|153
1629465310000|2021-08-20 13:15:10|14980|14978|14979.9|14977.9|14981.2|14979.2|14978.9|14976.9|86
1629465320000|2021-08-20 13:15:20|14980.1|14978.1|14983.2|14981.2|14983.6|14981.6|14980|14978|169
1629465330000|2021-08-20 13:15:30|14983.1|14981.1|14985.1|14983.1|14985.1|14983.1|14983|14981|146
1629465340000|2021-08-20 13:15:40|14985|14983|14985.1|14983.1|14986.2|14984.2|14984.9|14982.9|118
1629465350000|2021-08-20 13:15:50|14985.5|14983.5|14986.6|14984.6|14987.7|14985.7|14985.5|14983.5|188
1629465360000|2021-08-20 13:16:00|14986|14984|14985.4|14983.4|14987.7|14985.7|14984.9|14982.9|137
1629465370000|2021-08-20 13:16:10|14985.5|14983.5|14987.6|14985.6|14987.9|14985.9|14984.9|14982.9|49
1629465380000|2021-08-20 13:16:20|14987.9|14985.9|14987.2|14985.2|14988.1|14986.1|14986.6|14984.6|66
1629465390000|2021-08-20 13:16:30|14987.1|14985.1|14986.4|14984.4|14987.2|14985.2|14986.1|14984.1|71
1629465400000|2021-08-20 13:16:40|14986.5|14984.5|14986.9|14984.9|14988.4|14986.4|14986.1|14984.1|63
1629465410000|2021-08-20 13:16:50|14986.6|14984.6|14985.9|14983.9|14986.9|14984.9|14985.6|14983.6|45
1629465420000|2021-08-20 13:17:00|14986|14984|14985.4|14983.4|14986.7|14984.7|14985.4|14983.4|36
1629465430000|2021-08-20 13:17:10|14985.2|14983.2|14986.5|14984.5|14986.7|14984.7|14985.2|14983.2|56
1629465440000|2021-08-20 13:17:20|14986.6|14984.6|14985.4|14983.4|14986.6|14984.6|14985.1|14983.1|33
1629465450000|2021-08-20 13:17:30|14985.2|14983.2|14985.4|14983.4|14986|14984|14985.1|14983.1|44
1629465460000|2021-08-20 13:17:40|14985.2|14983.2|14985.6|14983.6|14986.2|14984.2|14985.2|14983.2|37
1629465470000|2021-08-20 13:17:50|14985.9|14983.9|14987.1|14985.1|14987.9|14985.9|14985.7|14983.7|153
1629465480000|2021-08-20 13:18:00|14987|14985|14985.4|14983.4|14987.5|14985.5|14985.2|14983.2|66
1629465490000|2021-08-20 13:18:10|14985.5|14983.5|14984.6|14982.6|14985.9|14983.9|14983.7|14981.7|98
1629465500000|2021-08-20 13:18:20|14984.5|14982.5|14984.1|14982.1|14984.9|14982.9|14983.6|14981.6|41
1629465510000|2021-08-20 13:18:30|14984.2|14982.2|14984.4|14982.4|14984.4|14982.4|14983.6|14981.6|30
1629465520000|2021-08-20 13:18:40|14984.2|14982.2|14983.1|14981.1|14984.4|14982.4|14982.7|14980.7|41
1629465530000|2021-08-20 13:18:50|14982.9|14980.9|14984.1|14982.1|14984.1|14982.1|14982.9|14980.9|40
1629465540000|2021-08-20 13:19:00|14984|14982|14983.9|14981.9|14984.7|14982.7|14983|14981|37
1629465550000|2021-08-20 13:19:10|14983.7|14981.7|14979.1|14977.1|14983.7|14981.7|14978.5|14976.5|271
1629465560000|2021-08-20 13:19:20|14979.2|14977.2|14978.6|14976.6|14979.2|14977.2|14976.5|14974.5|273
1629465570000|2021-08-20 13:19:30|14978.7|14976.7|14977|14975|14979.4|14977.4|14976.9|14974.9|76
1629465580000|2021-08-20 13:19:40|14977.1|14975.1|14977.4|14975.4|14977.6|14975.6|14976.1|14974.1|99
1629465590000|2021-08-20 13:19:50|14977.6|14975.6|14975.9|14973.9|14978|14976|14975.9|14973.9|82
1629465600000|2021-08-20 13:20:00|14975.7|14973.7|14975.5|14973.5|14975.9|14973.9|14974.1|14972.1|102
1629465610000|2021-08-20 13:20:10|14975.6|14973.6|14977.6|14975.6|14978.9|14976.9|14975|14973|94
1629465620000|2021-08-20 13:20:20|14977.5|14975.5|14976.4|14974.4|14977.9|14975.9|14975.7|14973.7|43
1629465630000|2021-08-20 13:20:30|14976.6|14974.6|14976.4|14974.4|14976.6|14974.6|14975.6|14973.6|35
1629465640000|2021-08-20 13:20:40|14976.2|14974.2|14977.1|14975.1|14977.6|14975.6|14976.2|14974.2|50
1629465650000|2021-08-20 13:20:50|14978.1|14976.1|14978.6|14976.6|14979.1|14977.1|14977.1|14975.1|101
1629465660000|2021-08-20 13:21:00|14978.5|14976.5|14977.7|14975.7|14978.9|14976.9|14977.6|14975.6|29
1629465670000|2021-08-20 13:21:10|14977.6|14975.6|14975.6|14973.6|14977.6|14975.6|14975.4|14973.4|43
1629465680000|2021-08-20 13:21:20|14975.5|14973.5|14975|14973|14975.5|14973.5|14974.2|14972.2|72
1629465690000|2021-08-20 13:21:30|14975.5|14973.5|14975.2|14973.2|14975.9|14973.9|14974.5|14972.5|39
1629465700000|2021-08-20 13:21:40|14975.1|14973.1|14977.1|14975.1|14977.1|14975.1|14975.1|14973.1|33
1629465710000|2021-08-20 13:21:50|14977|14975|14976.4|14974.4|14977.2|14975.2|14976.2|14974.2|23
1629465720000|2021-08-20 13:22:00|14976.5|14974.5|14975.6|14973.6|14976.7|14974.7|14975.6|14973.6|18
1629465730000|2021-08-20 13:22:10|14975.9|14973.9|14975.1|14973.1|14976.1|14974.1|14974.9|14972.9|42
1629465740000|2021-08-20 13:22:20|14975|14973|14974.1|14972.1|14975.1|14973.1|14974|14972|29
1629465750000|2021-08-20 13:22:30|14974.2|14972.2|14974.4|14972.4|14974.6|14972.6|14974.1|14972.1|19
1629465760000|2021-08-20 13:22:40|14974.2|14972.2|14971.6|14969.6|14974.4|14972.4|14971.2|14969.2|186
1629465770000|2021-08-20 13:22:50|14971.5|14969.5|14971.5|14969.5|14972.7|14970.7|14971.1|14969.1|53
1629465780000|2021-08-20 13:23:00|14971.4|14969.4|14972.1|14970.1|14972.4|14970.4|14971.1|14969.1|92
1629465790000|2021-08-20 13:23:10|14972.2|14970.2|14972.2|14970.2|14972.5|14970.5|14971.9|14969.9|39
1629465800000|2021-08-20 13:23:20|14972.4|14970.4|14972.2|14970.2|14973.2|14971.2|14972.2|14970.2|61
1629465810000|2021-08-20 13:23:30|14972.4|14970.4|14972.4|14970.4|14973.1|14971.1|14972.2|14970.2|38
1629465820000|2021-08-20 13:23:40|14972.2|14970.2|14971.2|14969.2|14972.5|14970.5|14971.1|14969.1|52
1629465830000|2021-08-20 13:23:50|14971.4|14969.4|14971|14969|14971.5|14969.5|14970.9|14968.9|34
1629465840000|2021-08-20 13:24:00|14970.9|14968.9|14971.6|14969.6|14972|14970|14970.9|14968.9|58
1629465850000|2021-08-20 13:24:10|14971.9|14969.9|14970|14968|14971.9|14969.9|14969.9|14967.9|92
1629465860000|2021-08-20 13:24:20|14970.4|14968.4|14971.2|14969.2|14971.7|14969.7|14969.7|14967.7|86
1629465870000|2021-08-20 13:24:30|14971.4|14969.4|14971|14969|14971.6|14969.6|14970.9|14968.9|23
1629465880000|2021-08-20 13:24:40|14970.9|14968.9|14971.4|14969.4|14971.4|14969.4|14970.6|14968.6|44
1629465890000|2021-08-20 13:24:50|14971.2|14969.2|14972|14970|14972.2|14970.2|14970.4|14968.4|114
1629465900000|2021-08-20 13:25:00|14976.5|14974.5|14976.4|14974.4|14980.2|14978.2|14976.1|14974.1|676
1629465910000|2021-08-20 13:25:10|14976.5|14974.5|14976.2|14974.2|14978.1|14976.1|14975.4|14973.4|165
1629465920000|2021-08-20 13:25:20|14976.4|14974.4|14976.2|14974.2|14977.5|14975.5|14975.5|14973.5|162
1629465930000|2021-08-20 13:25:30|14976.4|14974.4|14979|14977|14979.2|14977.2|14976.2|14974.2|135
1629465940000|2021-08-20 13:25:40|14979.1|14977.1|14978.9|14976.9|14981.5|14979.5|14978.4|14976.4|120
1629465950000|2021-08-20 13:25:50|14979|14977|14978.6|14976.6|14979.1|14977.1|14977.6|14975.6|48
1629465960000|2021-08-20 13:26:00|14978.5|14976.5|14978.6|14976.6|14979.4|14977.4|14978.1|14976.1|58
1629465970000|2021-08-20 13:26:10|14978.7|14976.7|14977.4|14975.4|14979.2|14977.2|14977.4|14975.4|55
1629465980000|2021-08-20 13:26:20|14977.2|14975.2|14976.9|14974.9|14978.7|14976.7|14976.7|14974.7|80
1629465990000|2021-08-20 13:26:30|14976.7|14974.7|14977.9|14975.9|14978.2|14976.2|14976.7|14974.7|104
1629466000000|2021-08-20 13:26:40|14977.7|14975.7|14977.6|14975.6|14977.9|14975.9|14976.2|14974.2|45
1629466010000|2021-08-20 13:26:50|14977.7|14975.7|14979.4|14977.4|14979.6|14977.6|14977.6|14975.6|59
1629466020000|2021-08-20 13:27:00|14979.2|14977.2|14978.4|14976.4|14980.7|14978.7|14977.7|14975.7|67
1629466030000|2021-08-20 13:27:10|14978.5|14976.5|14976.6|14974.6|14978.6|14976.6|14976|14974|47
1629466040000|2021-08-20 13:27:20|14977.1|14975.1|14978.4|14976.4|14978.9|14976.9|14976.4|14974.4|98
1629466050000|2021-08-20 13:27:30|14979.4|14977.4|14982.7|14980.7|14982.7|14980.7|14979.4|14977.4|119
1629466060000|2021-08-20 13:27:40|14983.5|14981.5|14984.7|14982.7|14984.9|14982.9|14982.7|14980.7|179
1629466070000|2021-08-20 13:27:50|14984.5|14982.5|14984.2|14982.2|14986|14984|14984|14982|121
1629466080000|2021-08-20 13:28:00|14981.2|14979.2|14989.6|14987.6|14989.6|14987.6|14981.2|14979.2|564
1629466090000|2021-08-20 13:28:10|14989.7|14987.7|14986.6|14984.6|14990.6|14988.6|14985.4|14983.4|197
1629466100000|2021-08-20 13:28:20|14986.7|14984.7|14986.5|14984.5|14987.5|14985.5|14985.7|14983.7|137
1629466110000|2021-08-20 13:28:30|14986.4|14984.4|14987.9|14985.9|14988.4|14986.4|14985.9|14983.9|82
1629466120000|2021-08-20 13:28:40|14987.6|14985.6|14985.4|14983.4|14987.9|14985.9|14985.4|14983.4|32
1629466130000|2021-08-20 13:28:50|14985.2|14983.2|14981.7|14979.7|14985.4|14983.4|14981.4|14979.4|167
1629466140000|2021-08-20 13:29:00|14982|14980|14983.2|14981.2|14984.1|14982.1|14981.9|14979.9|129
1629466150000|2021-08-20 13:29:10|14983.1|14981.1|14983.6|14981.6|14983.6|14981.6|14981.6|14979.6|128
1629466160000|2021-08-20 13:29:20|14983.7|14981.7|14981.9|14979.9|14983.7|14981.7|14981.9|14979.9|57
1629466170000|2021-08-20 13:29:30|14982.1|14980.1|14979.9|14977.9|14982.7|14980.7|14979.6|14977.6|153
1629466180000|2021-08-20 13:29:40|14979.5|14977.5|14977.5|14975.5|14979.6|14977.6|14977|14975|238
1629466190000|2021-08-20 13:29:50|14976.7|14974.7|14976.1|14974.1|14976.9|14974.9|14973.6|14971.6|415
1629466200000|2021-08-20 13:30:00|14975.6|14974.6|14967.4|14966.4|14978.9|14977.9|14966.2|14965.2|1654
1629466210000|2021-08-20 13:30:10|14967.1|14966.1|14977.5|14976.5|14977.5|14976.5|14964.5|14963.5|1013
1629466220000|2021-08-20 13:30:20|14977.2|14976.2|14968.4|14967.4|14978|14977|14967.7|14966.7|766
1629466230000|2021-08-20 13:30:30|14968.6|14967.6|14971.4|14970.4|14974.5|14973.5|14965.1|14964.1|841
1629466240000|2021-08-20 13:30:40|14971.1|14970.1|14971.9|14970.9|14976.5|14975.5|14970.9|14969.9|591
1629466250000|2021-08-20 13:30:50|14971.4|14970.4|14972.1|14971.1|14976|14975|14969.9|14968.9|533
1629466260000|2021-08-20 13:31:00|14972.4|14971.4|14972.7|14971.7|14975.1|14974.1|14971|14970|496
1629466270000|2021-08-20 13:31:10|14973.4|14972.4|14974.4|14973.4|14977.2|14976.2|14971.1|14970.1|462
1629466280000|2021-08-20 13:31:20|14974.5|14973.5|14972.9|14971.9|14975.1|14974.1|14970.7|14969.7|381
1629466290000|2021-08-20 13:31:30|14973.1|14972.1|14973.4|14972.4|14979.9|14978.9|14973.1|14972.1|564
1629466300000|2021-08-20 13:31:40|14973.1|14972.1|14969.1|14968.1|14975.6|14974.6|14967.6|14966.6|364
1629466310000|2021-08-20 13:31:50|14969|14968|14966|14965|14969.6|14968.6|14962|14961|845
1629466320000|2021-08-20 13:32:00|14965.9|14964.9|14973.9|14972.9|14975.9|14974.9|14965.9|14964.9|548
1629466330000|2021-08-20 13:32:10|14974.1|14973.1|14984.9|14983.9|14987.2|14986.2|14973.6|14972.6|931
1629466340000|2021-08-20 13:32:20|14984.6|14983.6|14989.6|14988.6|14990|14989|14981.7|14980.7|781
1629466350000|2021-08-20 13:32:30|14989.4|14988.4|14992.9|14991.9|14995.9|14994.9|14989.1|14988.1|884
1629466360000|2021-08-20 13:32:40|14992.6|14991.6|14995.5|14994.5|14996|14995|14992.2|14991.2|505
1629466370000|2021-08-20 13:32:50|14995.4|14994.4|14986.9|14985.9|14995.4|14994.4|14986.4|14985.4|459
1629466380000|2021-08-20 13:33:00|14987.1|14986.1|14985.9|14984.9|14987.2|14986.2|14981.5|14980.5|531
1629466390000|2021-08-20 13:33:10|14985.6|14984.6|14991.9|14990.9|14993.9|14992.9|14985.6|14984.6|470
1629466400000|2021-08-20 13:33:20|14992.1|14991.1|14996.4|14995.4|14997.1|14996.1|14990.9|14989.9|556
1629466410000|2021-08-20 13:33:30|14996.2|14995.2|14996.6|14995.6|14997.1|14996.1|14991.6|14990.6|455
1629466420000|2021-08-20 13:33:40|14997|14996|14992.1|14991.1|14997.9|14996.9|14989.9|14988.9|520
1629466430000|2021-08-20 13:33:50|14991.9|14990.9|14991.2|14990.2|14993.4|14992.4|14988.4|14987.4|429
1629466440000|2021-08-20 13:34:00|14991.6|14990.6|14982.6|14981.6|14991.7|14990.7|14978.2|14977.2|776
1629466450000|2021-08-20 13:34:10|14982.7|14981.7|14991.4|14990.4|14991.4|14990.4|14979.1|14978.1|426
1629466460000|2021-08-20 13:34:20|14990.9|14989.9|14992.1|14991.1|14993.6|14992.6|14989.6|14988.6|268
1629466470000|2021-08-20 13:34:30|14992.2|14991.2|14986.6|14985.6|14994.1|14993.1|14986.6|14985.6|323
1629466480000|2021-08-20 13:34:40|14986.5|14985.5|14988.1|14987.1|14989.4|14988.4|14985.9|14984.9|301
1629466490000|2021-08-20 13:34:50|14988.2|14987.2|14990.1|14989.1|14990.7|14989.7|14983.5|14982.5|360
1629466500000|2021-08-20 13:35:00|14990.4|14989.4|14985.1|14984.1|14992.9|14991.9|14985.1|14984.1|641
1629466510000|2021-08-20 13:35:10|14984.9|14983.9|14995.1|14994.1|14995.6|14994.6|14984.4|14983.4|507
1629466520000|2021-08-20 13:35:20|14994.6|14993.6|14994|14993|14996.2|14995.2|14992.4|14991.4|517
1629466530000|2021-08-20 13:35:30|14993.9|14992.9|14982.1|14981.1|14994.9|14993.9|14981|14980|623
1629466540000|2021-08-20 13:35:40|14983|14982|14986.9|14985.9|14990.1|14989.1|14981.1|14980.1|351
1629466550000|2021-08-20 13:35:50|14986.6|14985.6|14989.7|14988.7|14989.7|14988.7|14984.6|14983.6|287
1629466560000|2021-08-20 13:36:00|14989.9|14988.9|14982.6|14981.6|14990.1|14989.1|14980.4|14979.4|419
1629466570000|2021-08-20 13:36:10|14983.2|14982.2|14977.1|14976.1|14985.6|14984.6|14977.1|14976.1|559
1629466580000|2021-08-20 13:36:20|14976.5|14975.5|14977.6|14976.6|14979.4|14978.4|14973.5|14972.5|435
1629466590000|2021-08-20 13:36:30|14977.4|14976.4|14973.4|14972.4|14979.7|14978.7|14972.2|14971.2|464
1629466600000|2021-08-20 13:36:40|14974.1|14973.1|14976.4|14975.4|14978.6|14977.6|14973.1|14972.1|360
1629466610000|2021-08-20 13:36:50|14975.9|14974.9|14967.7|14966.7|14976.4|14975.4|14967.7|14966.7|586
1629466620000|2021-08-20 13:37:00|14968.1|14967.1|14973.6|14972.6|14974.6|14973.6|14962.6|14961.6|680
1629466630000|2021-08-20 13:37:10|14973.9|14972.9|14976.1|14975.1|14977.9|14976.9|14972.6|14971.6|438
1629466640000|2021-08-20 13:37:20|14976.2|14975.2|14976.5|14975.5|14977.9|14976.9|14973.9|14972.9|198
1629466650000|2021-08-20 13:37:30|14976.4|14975.4|14976.6|14975.6|14977.6|14976.6|14973.4|14972.4|257
1629466660000|2021-08-20 13:37:40|14976.4|14975.4|14975.4|14974.4|14977.9|14976.9|14974.1|14973.1|282
1629466670000|2021-08-20 13:37:50|14975.5|14974.5|14977.9|14976.9|14978.1|14977.1|14973.4|14972.4|292
1629466680000|2021-08-20 13:38:00|14977.6|14976.6|14983.9|14982.9|14984.1|14983.1|14976.5|14975.5|475
1629466690000|2021-08-20 13:38:10|14985.4|14984.4|14986.9|14985.9|14987.6|14986.6|14983.4|14982.4|507
1629466700000|2021-08-20 13:38:20|14987.1|14986.1|14982|14981|14987.5|14986.5|14981.9|14980.9|238
1629466710000|2021-08-20 13:38:30|14982.4|14981.4|14984.6|14983.6|14985.7|14984.7|14981.7|14980.7|196
1629466720000|2021-08-20 13:38:40|14984.9|14983.9|14980.4|14979.4|14985.6|14984.6|14980.1|14979.1|212
1629466730000|2021-08-20 13:38:50|14980.5|14979.5|14976.6|14975.6|14982.1|14981.1|14976.2|14975.2|311
1629466740000|2021-08-20 13:39:00|14976.5|14975.5|14977.2|14976.2|14980.1|14979.1|14975.6|14974.6|261
1629466750000|2021-08-20 13:39:10|14977.4|14976.4|14983.7|14982.7|14984.1|14983.1|14977.1|14976.1|258
1629466760000|2021-08-20 13:39:20|14984.9|14983.9|14987.7|14986.7|14989.4|14988.4|14984.7|14983.7|389
1629466770000|2021-08-20 13:39:30|14988.2|14987.2|14986.4|14985.4|14991.2|14990.2|14985.2|14984.2|309
1629466780000|2021-08-20 13:39:40|14986.9|14985.9|14990.1|14989.1|14992.1|14991.1|14985.4|14984.4|306
1629466790000|2021-08-20 13:39:50|14990.2|14989.2|14987.9|14986.9|14990.7|14989.7|14986.4|14985.4|283
1629466800000|2021-08-20 13:40:00|14988.4|14987.4|14991.6|14990.6|14994.6|14993.6|14987.7|14986.7|675
1629466810000|2021-08-20 13:40:10|14991.1|14990.1|14984.4|14983.4|14993.6|14992.6|14983.6|14982.6|403
1629466820000|2021-08-20 13:40:20|14984.5|14983.5|14980.9|14979.9|14987.1|14986.1|14980.4|14979.4|308
1629466830000|2021-08-20 13:40:30|14981|14980|14983.9|14982.9|14984.6|14983.6|14979.1|14978.1|322
1629466840000|2021-08-20 13:40:40|14983.7|14982.7|14988.9|14987.9|14988.9|14987.9|14982.1|14981.1|402
1629466850000|2021-08-20 13:40:50|14988.6|14987.6|14985.1|14984.1|14989.1|14988.1|14981.9|14980.9|258
1629466860000|2021-08-20 13:41:00|14985|14984|14993.4|14992.4|14993.4|14992.4|14984.9|14983.9|428
1629466870000|2021-08-20 13:41:10|14993.7|14992.7|14990.5|14989.5|14994.6|14993.6|14989.2|14988.2|492
1629466880000|2021-08-20 13:41:20|14991|14990|14992.1|14991.1|14992.1|14991.1|14988.5|14987.5|183
1629466890000|2021-08-20 13:41:30|14992.2|14991.2|14988.9|14987.9|14993.9|14992.9|14987.4|14986.4|317
1629466900000|2021-08-20 13:41:40|14988.7|14987.7|14985.4|14984.4|14988.9|14987.9|14984.5|14983.5|266
1629466910000|2021-08-20 13:41:50|14985.1|14984.1|14981.1|14980.1|14987.1|14986.1|14981.1|14980.1|257
1629466920000|2021-08-20 13:42:00|14981.4|14980.4|14978.9|14977.9|14982.1|14981.1|14977.1|14976.1|329
1629466930000|2021-08-20 13:42:10|14979.1|14978.1|14975.7|14974.7|14980.9|14979.9|14972.6|14971.6|541
1629466940000|2021-08-20 13:42:20|14975.6|14974.6|14977|14976|14978.9|14977.9|14973.6|14972.6|301
1629466950000|2021-08-20 13:42:30|14976.7|14975.7|14978.4|14977.4|14980.1|14979.1|14975.1|14974.1|285
1629466960000|2021-08-20 13:42:40|14978.6|14977.6|14975.9|14974.9|14980.1|14979.1|14975.6|14974.6|165
1629466970000|2021-08-20 13:42:50|14976|14975|14975.4|14974.4|14977.1|14976.1|14972.9|14971.9|221
1629466980000|2021-08-20 13:43:00|14975.5|14974.5|14978.6|14977.6|14979.6|14978.6|14975.1|14974.1|244
1629466990000|2021-08-20 13:43:10|14978.4|14977.4|14973.4|14972.4|14979.2|14978.2|14973.1|14972.1|181
1629467000000|2021-08-20 13:43:20|14973.1|14972.1|14979.1|14978.1|14979.7|14978.7|14973|14972|123
1629467010000|2021-08-20 13:43:30|14979.4|14978.4|14983.6|14982.6|14984.6|14983.6|14979.4|14978.4|308
1629467020000|2021-08-20 13:43:40|14983.9|14982.9|14984.9|14983.9|14986.5|14985.5|14983.4|14982.4|345
1629467030000|2021-08-20 13:43:50|14985.1|14984.1|14985.1|14984.1|14986.9|14985.9|14984.9|14983.9|216
1629467040000|2021-08-20 13:44:00|14985.4|14984.4|14987.6|14986.6|14989.7|14988.7|14984.1|14983.1|482
1629467050000|2021-08-20 13:44:10|14987.9|14986.9|14991.9|14990.9|14992.6|14991.6|14987.1|14986.1|410
1629467060000|2021-08-20 13:44:20|14991.7|14990.7|14993.5|14992.5|14993.7|14992.7|14991.6|14990.6|308
1629467070000|2021-08-20 13:44:30|14993.4|14992.4|14990.6|14989.6|14993.7|14992.7|14990|14989|319
1629467080000|2021-08-20 13:44:40|14990.9|14989.9|14990.4|14989.4|14992.1|14991.1|14989.6|14988.6|212
1629467090000|2021-08-20 13:44:50|14990.6|14989.6|14993.6|14992.6|14993.7|14992.7|14990.4|14989.4|332
1629467100000|2021-08-20 13:45:00|14995.1|14994.1|14998.9|14997.9|15000|14999|14990.6|14989.6|1773
1629467110000|2021-08-20 13:45:10|14999.5|14998.5|15006.9|15005.9|15008.1|15007.1|14999.5|14998.5|1436
1629467120000|2021-08-20 13:45:20|15007.1|15006.1|15015.1|15014.1|15015.6|15014.6|15005.7|15004.7|1056
1629467130000|2021-08-20 13:45:30|15015|15014|15012.9|15011.9|15017.1|15016.1|15010.9|15009.9|625
1629467140000|2021-08-20 13:45:40|15013|15012|15008.1|15007.1|15014.9|15013.9|15007.7|15006.7|433
1629467150000|2021-08-20 13:45:50|15007.9|15006.9|15006.6|15005.6|15009.1|15008.1|15006.6|15005.6|247
1629467160000|2021-08-20 13:46:00|15007.1|15006.1|15012.1|15011.1|15013.2|15012.2|15006.6|15005.6|398
1629467170000|2021-08-20 13:46:10|15012|15011|15012.1|15011.1|15012.4|15011.4|15008.9|15007.9|342
1629467180000|2021-08-20 13:46:20|15011.9|15010.9|15012.9|15011.9|15014|15013|15011.1|15010.1|233
1629467190000|2021-08-20 13:46:30|15012.7|15011.7|15016.7|15015.7|15018|15017|15012.6|15011.6|433
1629467200000|2021-08-20 13:46:40|15016.6|15015.6|15018.1|15017.1|15024.1|15023.1|15016.2|15015.2|817
1629467210000|2021-08-20 13:46:50|15018.4|15017.4|15023.1|15022.1|15025.1|15024.1|15017.9|15016.9|561
1629467220000|2021-08-20 13:47:00|15023.9|15022.9|15026.6|15025.6|15030.2|15029.2|15023.9|15022.9|665
1629467230000|2021-08-20 13:47:10|15026.4|15025.4|15028.1|15027.1|15028.1|15027.1|15022.4|15021.4|587
1629467240000|2021-08-20 13:47:20|15027.6|15026.6|15026.4|15025.4|15027.9|15026.9|15024.6|15023.6|180
1629467250000|2021-08-20 13:47:30|15026.5|15025.5|15031.4|15030.4|15031.5|15030.5|15026.5|15025.5|369
1629467260000|2021-08-20 13:47:40|15032.4|15031.4|15033.9|15032.9|15034|15033|15030.1|15029.1|560
1629467270000|2021-08-20 13:47:50|15034.1|15033.1|15027.6|15026.6|15034.1|15033.1|15027.6|15026.6|376
1629467280000|2021-08-20 13:48:00|15028.1|15027.1|15031.9|15030.9|15032.1|15031.1|15028.1|15027.1|287
1629467290000|2021-08-20 13:48:10|15031.6|15030.6|15029.9|15028.9|15033|15032|15029.1|15028.1|234
1629467300000|2021-08-20 13:48:20|15029.7|15028.7|15027.1|15026.1|15030.5|15029.5|15027.1|15026.1|249
1629467310000|2021-08-20 13:48:30|15027.4|15026.4|15026.1|15025.1|15028.1|15027.1|15025.9|15024.9|237
1629467320000|2021-08-20 13:48:40|15026.2|15025.2|15022.9|15021.9|15026.5|15025.5|15020.9|15019.9|406
1629467330000|2021-08-20 13:48:50|15023.6|15022.6|15024.6|15023.6|15025.6|15024.6|15021.9|15020.9|265
1629467340000|2021-08-20 13:49:00|15024.9|15023.9|15021.1|15020.1|15025.4|15024.4|15020.2|15019.2|267
1629467350000|2021-08-20 13:49:10|15021|15020|15018.4|15017.4|15021.9|15020.9|15018.4|15017.4|276
1629467360000|2021-08-20 13:49:20|15018.9|15017.9|15019|15018|15020.1|15019.1|15016.6|15015.6|450
1629467370000|2021-08-20 13:49:30|15019.4|15018.4|15016.4|15015.4|15019.6|15018.6|15016.1|15015.1|267
1629467380000|2021-08-20 13:49:40|15016.6|15015.6|15016.2|15015.2|15018.6|15017.6|15015.7|15014.7|211
1629467390000|2021-08-20 13:49:50|15016.5|15015.5|15012.7|15011.7|15016.7|15015.7|15011.6|15010.6|426
1629467400000|2021-08-20 13:50:00|15012.4|15011.4|15018.5|15017.5|15018.9|15017.9|15011.1|15010.1|546
1629467410000|2021-08-20 13:50:10|15018.4|15017.4|15022.6|15021.6|15022.9|15021.9|15018.1|15017.1|281
1629467420000|2021-08-20 13:50:20|15022.2|15021.2|15022.6|15021.6|15024|15023|15020.9|15019.9|253
1629467430000|2021-08-20 13:50:30|15022.9|15021.9|15023.1|15022.1|15023.4|15022.4|15019.6|15018.6|267
1629467440000|2021-08-20 13:50:40|15023.2|15022.2|15024.4|15023.4|15024.6|15023.6|15022.2|15021.2|189
1629467450000|2021-08-20 13:50:50|15024.2|15023.2|15023.4|15022.4|15024.4|15023.4|15021|15020|140
1629467460000|2021-08-20 13:51:00|15023.5|15022.5|15028.6|15027.6|15029.6|15028.6|15023.5|15022.5|399
1629467470000|2021-08-20 13:51:10|15028.1|15027.1|15024.6|15023.6|15028.6|15027.6|15023.7|15022.7|242
1629467480000|2021-08-20 13:51:20|15024.4|15023.4|15023.9|15022.9|15027.1|15026.1|15023.5|15022.5|268
1629467490000|2021-08-20 13:51:30|15023.7|15022.7|15020.4|15019.4|15025.9|15024.9|15020.2|15019.2|222
1629467500000|2021-08-20 13:51:40|15020.1|15019.1|15023.1|15022.1|15024.1|15023.1|15019.6|15018.6|258
1629467510000|2021-08-20 13:51:50|15022.7|15021.7|15022.1|15021.1|15023|15022|15020.9|15019.9|155
1629467520000|2021-08-20 13:52:00|15021.9|15020.9|15027.1|15026.1|15027.4|15026.4|15021.9|15020.9|232
1629467530000|2021-08-20 13:52:10|15027.4|15026.4|15027.4|15026.4|15029.9|15028.9|15026.9|15025.9|283
1629467540000|2021-08-20 13:52:20|15027.7|15026.7|15030.6|15029.6|15030.9|15029.9|15027.1|15026.1|291
1629467550000|2021-08-20 13:52:30|15030.7|15029.7|15036.1|15035.1|15036.6|15035.6|15029.5|15028.5|500
1629467560000|2021-08-20 13:52:40|15035.9|15034.9|15033.2|15032.2|15036.1|15035.1|15032.9|15031.9|397
1629467570000|2021-08-20 13:52:50|15033.4|15032.4|15031.4|15030.4|15033.5|15032.5|15030.9|15029.9|207
1629467580000|2021-08-20 13:53:00|15031.2|15030.2|15033.1|15032.1|15034.2|15033.2|15031.2|15030.2|159
1629467590000|2021-08-20 13:53:10|15033.4|15032.4|15031.1|15030.1|15034.6|15033.6|15030.9|15029.9|222
1629467600000|2021-08-20 13:53:20|15031.2|15030.2|15031.7|15030.7|15035.2|15034.2|15031.1|15030.1|147
1629467610000|2021-08-20 13:53:30|15031.4|15030.4|15036|15035|15036|15035|15029.7|15028.7|268
1629467620000|2021-08-20 13:53:40|15035.9|15034.9|15037.4|15036.4|15039.6|15038.6|15034.5|15033.5|634
1629467630000|2021-08-20 13:53:50|15037.5|15036.5|15036.5|15035.5|15038.9|15037.9|15035.2|15034.2|359
1629467640000|2021-08-20 13:54:00|15036.4|15035.4|15037.4|15036.4|15038.7|15037.7|15034.6|15033.6|340
1629467650000|2021-08-20 13:54:10|15037.1|15036.1|15035.9|15034.9|15037.1|15036.1|15033.9|15032.9|218
1629467660000|2021-08-20 13:54:20|15035.4|15034.4|15037.7|15036.7|15038.6|15037.6|15034.9|15033.9|164
1629467670000|2021-08-20 13:54:30|15037.4|15036.4|15039|15038|15039.4|15038.4|15036.7|15035.7|185
1629467680000|2021-08-20 13:54:40|15038.9|15037.9|15035.6|15034.6|15041.4|15040.4|15035.1|15034.1|341
1629467690000|2021-08-20 13:54:50|15035.5|15034.5|15035.5|15034.5|15036.5|15035.5|15033.5|15032.5|242
1629467700000|2021-08-20 13:55:00|15035.4|15034.4|15040|15039|15040.2|15039.2|15035.4|15034.4|337
1629467710000|2021-08-20 13:55:10|15040.1|15039.1|15042.6|15041.6|15043.6|15042.6|15039.6|15038.6|561
1629467720000|2021-08-20 13:55:20|15042.9|15041.9|15044.6|15043.6|15045.6|15044.6|15041.5|15040.5|433
1629467730000|2021-08-20 13:55:30|15044.5|15043.5|15043.1|15042.1|15045.2|15044.2|15040.9|15039.9|399
1629467740000|2021-08-20 13:55:40|15043.5|15042.5|15045.6|15044.6|15045.7|15044.7|15042.4|15041.4|233
1629467750000|2021-08-20 13:55:50|15045.5|15044.5|15044.1|15043.1|15046.4|15045.4|15043|15042|324
1629467760000|2021-08-20 13:56:00|15044|15043|15044|15043|15048|15047|15043.4|15042.4|381
1629467770000|2021-08-20 13:56:10|15043.7|15042.7|15044.6|15043.6|15045|15044|15042.1|15041.1|254
1629467780000|2021-08-20 13:56:20|15044.5|15043.5|15045|15044|15045.4|15044.4|15043.2|15042.2|154
1629467790000|2021-08-20 13:56:30|15044.6|15043.6|15044.2|15043.2|15046|15045|15043.7|15042.7|173
1629467800000|2021-08-20 13:56:40|15044.1|15043.1|15043.4|15042.4|15044.7|15043.7|15042.5|15041.5|289
1629467810000|2021-08-20 13:56:50|15043.2|15042.2|15042.9|15041.9|15045.2|15044.2|15042.6|15041.6|160
1629467820000|2021-08-20 13:57:00|15043.1|15042.1|15041.9|15040.9|15043.4|15042.4|15040.6|15039.6|284
1629467830000|2021-08-20 13:57:10|15041.4|15040.4|15038.9|15037.9|15041.6|15040.6|15038.9|15037.9|210
1629467840000|2021-08-20 13:57:20|15038.7|15037.7|15037|15036|15039.1|15038.1|15036.6|15035.6|411
1629467850000|2021-08-20 13:57:30|15037.1|15036.1|15035.1|15034.1|15038.9|15037.9|15034.5|15033.5|355
1629467860000|2021-08-20 13:57:40|15035|15034|15034.1|15033.1|15035|15034|15032.9|15031.9|415
1629467870000|2021-08-20 13:57:50|15033.7|15032.7|15033.5|15032.5|15035.2|15034.2|15032.9|15031.9|230
1629467880000|2021-08-20 13:58:00|15033.6|15032.6|15038.6|15037.6|15038.7|15037.7|15033.6|15032.6|346
1629467890000|2021-08-20 13:58:10|15038.4|15037.4|15037|15036|15039|15038|15034.7|15033.7|205
1629467900000|2021-08-20 13:58:20|15036.6|15035.6|15036.4|15035.4|15037.5|15036.5|15034.6|15033.6|383
1629467910000|2021-08-20 13:58:30|15036.2|15035.2|15037.1|15036.1|15038.7|15037.7|15035.6|15034.6|261
1629467920000|2021-08-20 13:58:40|15037.2|15036.2|15038.4|15037.4|15038.9|15037.9|15036.9|15035.9|162
1629467930000|2021-08-20 13:58:50|15038.2|15037.2|15035.1|15034.1|15038.5|15037.5|15035|15034|162
1629467940000|2021-08-20 13:59:00|15034.5|15033.5|15038.6|15037.6|15039.2|15038.2|15034|15033|280
1629467950000|2021-08-20 13:59:10|15038.4|15037.4|15037.1|15036.1|15039|15038|15036|15035|150
1629467960000|2021-08-20 13:59:20|15036.6|15035.6|15041.1|15040.1|15041.4|15040.4|15035.7|15034.7|335
1629467970000|2021-08-20 13:59:30|15041|15040|15040|15039|15042.1|15041.1|15039.7|15038.7|240
1629467980000|2021-08-20 13:59:40|15039.7|15038.7|15037.1|15036.1|15040.6|15039.6|15037.1|15036.1|167
1629467990000|2021-08-20 13:59:50|15037.4|15036.4|15043.1|15042.1|15043.1|15042.1|15035.1|15034.1|402
1629468000000|2021-08-20 14:00:00|15043.5|15042.5|15041.6|15040.6|15045.5|15044.5|15041.1|15040.1|701
1629468010000|2021-08-20 14:00:10|15041.5|15040.5|15041.6|15040.6|15044.4|15043.4|15040.5|15039.5|371
1629468020000|2021-08-20 14:00:20|15041.4|15040.4|15040.1|15039.1|15042.5|15041.5|15039.9|15038.9|153
1629468030000|2021-08-20 14:00:30|15040|15039|15044.1|15043.1|15044.9|15043.9|15039.2|15038.2|374
1629468040000|2021-08-20 14:00:40|15044.4|15043.4|15045.5|15044.5|15047.4|15046.4|15043.7|15042.7|298
1629468050000|2021-08-20 14:00:50|15045|15044|15044.6|15043.6|15047.2|15046.2|15044.1|15043.1|225
1629468060000|2021-08-20 14:01:00|15044.5|15043.5|15044.9|15043.9|15045.7|15044.7|15042.9|15041.9|283
1629468070000|2021-08-20 14:01:10|15044.7|15043.7|15044.5|15043.5|15045.1|15044.1|15041.5|15040.5|195
1629468080000|2021-08-20 14:01:20|15044.6|15043.6|15050.6|15049.6|15051.1|15050.1|15044.6|15043.6|547
1629468090000|2021-08-20 14:01:30|15050.4|15049.4|15048.1|15047.1|15050.9|15049.9|15046.4|15045.4|273
1629468100000|2021-08-20 14:01:40|15048|15047|15045.6|15044.6|15048|15047|15044.6|15043.6|189
1629468110000|2021-08-20 14:01:50|15046|15045|15046.1|15045.1|15046.1|15045.1|15043.1|15042.1|169
1629468120000|2021-08-20 14:02:00|15047|15046|15047.4|15046.4|15049.2|15048.2|15046.6|15045.6|301
1629468130000|2021-08-20 14:02:10|15047.5|15046.5|15043.9|15042.9|15048.6|15047.6|15042.6|15041.6|254
1629468140000|2021-08-20 14:02:20|15044.1|15043.1|15042.2|15041.2|15044.1|15043.1|15041.5|15040.5|195
1629468150000|2021-08-20 14:02:30|15042.4|15041.4|15042.2|15041.2|15044.2|15043.2|15040.6|15039.6|181
1629468160000|2021-08-20 14:02:40|15042.4|15041.4|15042.6|15041.6|15043.4|15042.4|15040.6|15039.6|159
1629468170000|2021-08-20 14:02:50|15042.1|15041.1|15044.6|15043.6|15045|15044|15040.7|15039.7|216
1629468180000|2021-08-20 14:03:00|15044.9|15043.9|15047.1|15046.1|15047.6|15046.6|15044.9|15043.9|243
1629468190000|2021-08-20 14:03:10|15046.9|15045.9|15045.1|15044.1|15048.2|15047.2|15045|15044|176
1629468200000|2021-08-20 14:03:20|15045.7|15044.7|15047|15046|15047.4|15046.4|15044.6|15043.6|148
1629468210000|2021-08-20 14:03:30|15046.6|15045.6|15044.4|15043.4|15048.4|15047.4|15044|15043|296
1629468220000|2021-08-20 14:03:40|15044.1|15043.1|15046.1|15045.1|15047|15046|15044.1|15043.1|116
1629468230000|2021-08-20 14:03:50|15046|15045|15050.4|15049.4|15051|15050|15044.1|15043.1|280
1629468240000|2021-08-20 14:04:00|15050.5|15049.5|15050.2|15049.2|15052.6|15051.6|15049.4|15048.4|572
1629468250000|2021-08-20 14:04:10|15050.4|15049.4|15060.4|15059.4|15060.6|15059.6|15050.4|15049.4|832
1629468260000|2021-08-20 14:04:20|15060.1|15059.1|15061|15060|15061.1|15060.1|15057.7|15056.7|471
1629468270000|2021-08-20 14:04:30|15061.1|15060.1|15061.4|15060.4|15065.4|15064.4|15059.2|15058.2|802
1629468280000|2021-08-20 14:04:40|15061.5|15060.5|15060.6|15059.6|15062.2|15061.2|15059.2|15058.2|384
1629468290000|2021-08-20 14:04:50|15060.7|15059.7|15061.9|15060.9|15063.5|15062.5|15060.5|15059.5|397
1629468300000|2021-08-20 14:05:00|15061.6|15060.6|15066|15065|15066.4|15065.4|15061.6|15060.6|480
1629468310000|2021-08-20 14:05:10|15066.1|15065.1|15063.7|15062.7|15066.9|15065.9|15062.4|15061.4|512
1629468320000|2021-08-20 14:05:20|15063.5|15062.5|15068.4|15067.4|15069.1|15068.1|15063.5|15062.5|460
1629468330000|2021-08-20 14:05:30|15068.1|15067.1|15065.4|15064.4|15069.5|15068.5|15065.2|15064.2|380
1629468340000|2021-08-20 14:05:40|15065|15064|15059.6|15058.6|15065.7|15064.7|15059.4|15058.4|477
1629468350000|2021-08-20 14:05:50|15059.5|15058.5|15060.2|15059.2|15061.4|15060.4|15058.9|15057.9|327
1629468360000|2021-08-20 14:06:00|15060.4|15059.4|15061.2|15060.2|15062.5|15061.5|15060.4|15059.4|221
1629468370000|2021-08-20 14:06:10|15061.1|15060.1|15060.7|15059.7|15062.1|15061.1|15059.6|15058.6|148
1629468380000|2021-08-20 14:06:20|15060.4|15059.4|15062.5|15061.5|15062.5|15061.5|15059.5|15058.5|197
1629468390000|2021-08-20 14:06:30|15062.4|15061.4|15061|15060|15063.2|15062.2|15059.6|15058.6|134
1629468400000|2021-08-20 14:06:40|15061.4|15060.4|15058.9|15057.9|15061.6|15060.6|15057.7|15056.7|215
1629468410000|2021-08-20 14:06:50|15059|15058|15058.1|15057.1|15060.1|15059.1|15057.7|15056.7|203
1629468420000|2021-08-20 14:07:00|15058|15057|15057.9|15056.9|15058|15057|15055.7|15054.7|250
1629468430000|2021-08-20 14:07:10|15058|15057|15058.5|15057.5|15058.5|15057.5|15057|15056|107
1629468440000|2021-08-20 14:07:20|15058.6|15057.6|15059.1|15058.1|15059.1|15058.1|15057.4|15056.4|118
1629468450000|2021-08-20 14:07:30|15059|15058|15059.7|15058.7|15060.7|15059.7|15057.9|15056.9|157
1629468460000|2021-08-20 14:07:40|15059.4|15058.4|15063.1|15062.1|15064.6|15063.6|15059.1|15058.1|433
1629468470000|2021-08-20 14:07:50|15062.9|15061.9|15060.6|15059.6|15063.6|15062.6|15059.7|15058.7|262
1629468480000|2021-08-20 14:08:00|15061|15060|15058.9|15057.9|15062|15061|15058.6|15057.6|153
1629468490000|2021-08-20 14:08:10|15059|15058|15061.9|15060.9|15062.1|15061.1|15058.7|15057.7|243
1629468500000|2021-08-20 14:08:20|15062|15061|15063.4|15062.4|15064|15063|15060|15059|129
1629468510000|2021-08-20 14:08:30|15063.9|15062.9|15064.5|15063.5|15065.1|15064.1|15062.6|15061.6|224
1629468520000|2021-08-20 14:08:40|15064.6|15063.6|15065.2|15064.2|15066.6|15065.6|15063.9|15062.9|198
1629468530000|2021-08-20 14:08:50|15064.6|15063.6|15068.1|15067.1|15068.1|15067.1|15064.4|15063.4|252
1629468540000|2021-08-20 14:09:00|15068|15067|15067.9|15066.9|15069|15068|15066.7|15065.7|201
1629468550000|2021-08-20 14:09:10|15068|15067|15070.6|15069.6|15071.5|15070.5|15067.9|15066.9|407
1629468560000|2021-08-20 14:09:20|15070.5|15069.5|15070.4|15069.4|15071.5|15070.5|15069.2|15068.2|209
1629468570000|2021-08-20 14:09:30|15070.2|15069.2|15064.5|15063.5|15070.7|15069.7|15064.1|15063.1|353
1629468580000|2021-08-20 14:09:40|15064.9|15063.9|15066.2|15065.2|15067.9|15066.9|15064.1|15063.1|171
1629468590000|2021-08-20 14:09:50|15066.5|15065.5|15065.4|15064.4|15066.7|15065.7|15064.9|15063.9|91
1629468600000|2021-08-20 14:10:00|15066.4|15065.4|15068.4|15067.4|15069.8|15068.8|15065.7|15064.7|242
1629468610000|2021-08-20 14:10:10|15068.3|15067.3|15068|15067|15070.3|15069.3|15067.5|15066.5|228
1629468620000|2021-08-20 14:10:20|15067.9|15066.9|15071.2|15070.2|15071.2|15070.2|15067.9|15066.9|156
1629468630000|2021-08-20 14:10:30|15071.3|15070.3|15070.5|15069.5|15071.9|15070.9|15069.9|15068.9|136
1629468640000|2021-08-20 14:10:40|15070.2|15069.2|15066.2|15065.2|15070.8|15069.8|15065.9|15064.9|189
1629468650000|2021-08-20 14:10:50|15066.4|15065.4|15066.5|15065.5|15067.4|15066.4|15066|15065|171
1629468660000|2021-08-20 14:11:00|15066.4|15065.4|15069.8|15068.8|15071.4|15070.4|15066.4|15065.4|215
1629468670000|2021-08-20 14:11:10|15069.7|15068.7|15069.2|15068.2|15070.7|15069.7|15067.5|15066.5|181
1629468680000|2021-08-20 14:11:20|15069.7|15068.7|15068.8|15067.8|15071|15070|15068.7|15067.7|174
1629468690000|2021-08-20 14:11:30|15069.2|15068.2|15069.2|15068.2|15069.7|15068.7|15067.2|15066.2|186
1629468700000|2021-08-20 14:11:40|15069|15068|15069.9|15068.9|15070.8|15069.8|15068|15067|191
1629468710000|2021-08-20 14:11:50|15069.5|15068.5|15069.2|15068.2|15072|15071|15068.2|15067.2|186
1629468720000|2021-08-20 14:12:00|15069|15068|15072.9|15071.9|15073.7|15072.7|15069|15068|401
1629468730000|2021-08-20 14:12:10|15073.2|15072.2|15075.3|15074.3|15075.5|15074.5|15072.5|15071.5|318
1629468740000|2021-08-20 14:12:20|15075.4|15074.4|15072.2|15071.2|15075.4|15074.4|15071.5|15070.5|227
1629468750000|2021-08-20 14:12:30|15072.4|15071.4|15070.5|15069.5|15073|15072|15070.2|15069.2|149
1629468760000|2021-08-20 14:12:40|15070.9|15069.9|15068.2|15067.2|15070.9|15069.9|15067.5|15066.5|258
1629468770000|2021-08-20 14:12:50|15068.3|15067.3|15064.4|15063.4|15068.5|15067.5|15063.9|15062.9|345
1629468780000|2021-08-20 14:13:00|15064.5|15063.5|15066|15065|15068.8|15067.8|15063.8|15062.8|319
1629468790000|2021-08-20 14:13:10|15065.7|15064.7|15064|15063|15066.5|15065.5|15063.8|15062.8|217
1629468800000|2021-08-20 14:13:20|15064.2|15063.2|15063.4|15062.4|15064.2|15063.2|15061.8|15060.8|277
1629468810000|2021-08-20 14:13:30|15063.5|15062.5|15062.8|15061.8|15064.2|15063.2|15061|15060|206
1629468820000|2021-08-20 14:13:40|15062.7|15061.7|15061.7|15060.7|15063.2|15062.2|15061.4|15060.4|187
1629468830000|2021-08-20 14:13:50|15061.8|15060.8|15061.9|15060.9|15062.4|15061.4|15060|15059|253
1629468840000|2021-08-20 14:14:00|15061|15060|15061|15060|15062.3|15061.3|15059|15058|315
1629468850000|2021-08-20 14:14:10|15061.5|15060.5|15060.9|15059.9|15061.8|15060.8|15059.9|15058.9|239
1629468860000|2021-08-20 14:14:20|15061.2|15060.2|15059.7|15058.7|15061.2|15060.2|15059.3|15058.3|106
1629468870000|2021-08-20 14:14:30|15059.8|15058.8|15061|15060|15061.2|15060.2|15057.8|15056.8|181
1629468880000|2021-08-20 14:14:40|15061.2|15060.2|15060.8|15059.8|15061.8|15060.8|15060.2|15059.2|124
1629468890000|2021-08-20 14:14:50|15060.7|15059.7|15058.7|15057.7|15060.8|15059.8|15058.5|15057.5|135
1629468900000|2021-08-20 14:15:00|15058.8|15057.8|15065.4|15064.4|15065.7|15064.7|15058.7|15057.7|462
1629468910000|2021-08-20 14:15:10|15065.5|15064.5|15064.7|15063.7|15068.3|15067.3|15064.7|15063.7|403
1629468920000|2021-08-20 14:15:20|15064.5|15063.5|15065.7|15064.7|15066.5|15065.5|15064.3|15063.3|171
1629468930000|2021-08-20 14:15:30|15065.8|15064.8|15066.4|15065.4|15067.9|15066.9|15065.5|15064.5|163
1629468940000|2021-08-20 14:15:40|15066.2|15065.2|15063.4|15062.4|15067.2|15066.2|15062.9|15061.9|186
1629468950000|2021-08-20 14:15:50|15063.3|15062.3|15063.7|15062.7|15066.2|15065.2|15060.9|15059.9|192
1629468960000|2021-08-20 14:16:00|15064.2|15063.2|15066.4|15065.4|15068.3|15067.3|15063.7|15062.7|207
1629468970000|2021-08-20 14:16:10|15066.2|15065.2|15063.9|15062.9|15066.9|15065.9|15063.8|15062.8|159
1629468980000|2021-08-20 14:16:20|15064.2|15063.2|15061.5|15060.5|15064.7|15063.7|15061.2|15060.2|146
1629468990000|2021-08-20 14:16:30|15061.4|15060.4|15062.7|15061.7|15063.8|15062.8|15061.4|15060.4|117
1629469000000|2021-08-20 14:16:40|15062.8|15061.8|15065.2|15064.2|15066|15065|15062.3|15061.3|226
1629469010000|2021-08-20 14:16:50|15065.3|15064.3|15064.9|15063.9|15066.2|15065.2|15064.3|15063.3|91
1629469020000|2021-08-20 14:17:00|15065|15064|15066.7|15065.7|15068.4|15067.4|15064.9|15063.9|259
1629469030000|2021-08-20 14:17:10|15066.9|15065.9|15071.2|15070.2|15071.5|15070.5|15066.7|15065.7|286
1629469040000|2021-08-20 14:17:20|15070.9|15069.9|15071.8|15070.8|15072|15071|15068.9|15067.9|141
1629469050000|2021-08-20 14:17:30|15071.7|15070.7|15071.3|15070.3|15071.7|15070.7|15070|15069|94
1629469060000|2021-08-20 14:17:40|15071.4|15070.4|15073.4|15072.4|15074.3|15073.3|15070.9|15069.9|242
1629469070000|2021-08-20 14:17:50|15073.7|15072.7|15073.5|15072.5|15074|15073|15072.7|15071.7|136
1629469080000|2021-08-20 14:18:00|15073.7|15072.7|15077.8|15076.8|15078.7|15077.7|15073.5|15072.5|560
1629469090000|2021-08-20 14:18:10|15078.2|15077.2|15080.2|15079.2|15080.2|15079.2|15075.4|15074.4|422
1629469100000|2021-08-20 14:18:20|15081|15080|15080.7|15079.7|15081.9|15080.9|15079.8|15078.8|508
1629469110000|2021-08-20 14:18:30|15080.5|15079.5|15081.9|15080.9|15082.7|15081.7|15080.5|15079.5|267
1629469120000|2021-08-20 14:18:40|15082|15081|15081.9|15080.9|15083|15082|15081.4|15080.4|207
1629469130000|2021-08-20 14:18:50|15082|15081|15082.7|15081.7|15084.5|15083.5|15081.3|15080.3|434
1629469140000|2021-08-20 14:19:00|15082.9|15081.9|15082.8|15081.8|15084.5|15083.5|15080.8|15079.8|192
1629469150000|2021-08-20 14:19:10|15083.3|15082.3|15081.4|15080.4|15083.8|15082.8|15080.4|15079.4|309
1629469160000|2021-08-20 14:19:20|15081.5|15080.5|15083|15082|15083.3|15082.3|15080.5|15079.5|185
1629469170000|2021-08-20 14:19:30|15083.2|15082.2|15082.5|15081.5|15084.3|15083.3|15082.5|15081.5|146
1629469180000|2021-08-20 14:19:40|15082.4|15081.4|15082.3|15081.3|15083.3|15082.3|15081.7|15080.7|234
1629469190000|2021-08-20 14:19:50|15082.4|15081.4|15083.2|15082.2|15083.2|15082.2|15080.7|15079.7|173
1629469200000|2021-08-20 14:20:00|15083|15082|15085.7|15084.7|15085.7|15084.7|15082.7|15081.7|357
1629469210000|2021-08-20 14:20:10|15085.9|15084.9|15090.2|15089.2|15090.2|15089.2|15084.8|15083.8|670
1629469220000|2021-08-20 14:20:20|15090.3|15089.3|15091.3|15090.3|15091.7|15090.7|15089|15088|382
1629469230000|2021-08-20 14:20:30|15091.5|15090.5|15093|15092|15093.2|15092.2|15090.8|15089.8|318
1629469240000|2021-08-20 14:20:40|15092.9|15091.9|15092.2|15091.2|15093.2|15092.2|15090.3|15089.3|335
1629469250000|2021-08-20 14:20:50|15093|15092|15094.3|15093.3|15094.7|15093.7|15092.9|15091.9|476
1629469260000|2021-08-20 14:21:00|15094.5|15093.5|15091|15090|15094.8|15093.8|15090.2|15089.2|475
1629469270000|2021-08-20 14:21:10|15091.2|15090.2|15093.2|15092.2|15093.5|15092.5|15090.7|15089.7|165
1629469280000|2021-08-20 14:21:20|15092.9|15091.9|15092.5|15091.5|15093.5|15092.5|15091.3|15090.3|186
1629469290000|2021-08-20 14:21:30|15092.3|15091.3|15086.9|15085.9|15092.3|15091.3|15086.9|15085.9|1293
1629469300000|2021-08-20 14:21:40|15087|15086|15086.5|15085.5|15088.7|15087.7|15085.8|15084.8|386
1629469310000|2021-08-20 14:21:50|15086.7|15085.7|15086.4|15085.4|15087.5|15086.5|15085.8|15084.8|286
1629469320000|2021-08-20 14:22:00|15086.5|15085.5|15090.2|15089.2|15090.3|15089.3|15086.5|15085.5|239
1629469330000|2021-08-20 14:22:10|15090.3|15089.3|15089|15088|15090.9|15089.9|15087.5|15086.5|219
1629469340000|2021-08-20 14:22:20|15088.9|15087.9|15085.8|15084.8|15089.2|15088.2|15085.8|15084.8|245
1629469350000|2021-08-20 14:22:30|15086|15085|15085.2|15084.2|15086.5|15085.5|15083.7|15082.7|377
1629469360000|2021-08-20 14:22:40|15084.9|15083.9|15084.8|15083.8|15086.7|15085.7|15084.2|15083.2|233
1629469370000|2021-08-20 14:22:50|15084.7|15083.7|15084.2|15083.2|15085|15084|15083.7|15082.7|179
1629469380000|2021-08-20 14:23:00|15084.3|15083.3|15081.7|15080.7|15084.4|15083.4|15081.7|15080.7|219
1629469390000|2021-08-20 14:23:10|15081.5|15080.5|15083.2|15082.2|15083.4|15082.4|15080.8|15079.8|302
1629469400000|2021-08-20 14:23:20|15083|15082|15080.2|15079.2|15083.2|15082.2|15080.2|15079.2|145
1629469410000|2021-08-20 14:23:30|15080.7|15079.7|15083.4|15082.4|15083.7|15082.7|15080.5|15079.5|123
1629469420000|2021-08-20 14:23:40|15083.2|15082.2|15083.7|15082.7|15084|15083|15082.7|15081.7|138
1629469430000|2021-08-20 14:23:50|15083.8|15082.8|15086.4|15085.4|15087|15086|15083.7|15082.7|131
1629469440000|2021-08-20 14:24:00|15086.5|15085.5|15088|15087|15088|15087|15085.9|15084.9|183
1629469450000|2021-08-20 14:24:10|15088.5|15087.5|15087.2|15086.2|15089.7|15088.7|15087.2|15086.2|245
1629469460000|2021-08-20 14:24:20|15087.5|15086.5|15088.2|15087.2|15088.3|15087.3|15085.8|15084.8|293
1629469470000|2021-08-20 14:24:30|15087.8|15086.8|15088.3|15087.3|15089.9|15088.9|15087.7|15086.7|161
1629469480000|2021-08-20 14:24:40|15088.2|15087.2|15089.9|15088.9|15090.7|15089.7|15088.2|15087.2|182
1629469490000|2021-08-20 14:24:50|15089.8|15088.8|15090.2|15089.2|15091.4|15090.4|15088.5|15087.5|199
1629469500000|2021-08-20 14:25:00|15090.3|15089.3|15091.3|15090.3|15092.2|15091.2|15088.7|15087.7|396
1629469510000|2021-08-20 14:25:10|15091.4|15090.4|15090.2|15089.2|15092.9|15091.9|15089.7|15088.7|258
1629469520000|2021-08-20 14:25:20|15090.3|15089.3|15089.4|15088.4|15093|15092|15089.3|15088.3|325
1629469530000|2021-08-20 14:25:30|15089.2|15088.2|15090.9|15089.9|15091.3|15090.3|15087.7|15086.7|291
1629469540000|2021-08-20 14:25:40|15090.8|15089.8|15091.2|15090.2|15092|15091|15090|15089|95
1629469550000|2021-08-20 14:25:50|15090.9|15089.9|15088.4|15087.4|15092.3|15091.3|15088.2|15087.2|171
1629469560000|2021-08-20 14:26:00|15088.7|15087.7|15087.9|15086.9|15089.3|15088.3|15087.3|15086.3|173
1629469570000|2021-08-20 14:26:10|15087.8|15086.8|15083.3|15082.3|15087.8|15086.8|15082.5|15081.5|307
1629469580000|2021-08-20 14:26:20|15082.9|15081.9|15082.9|15081.9|15084.2|15083.2|15082|15081|209
1629469590000|2021-08-20 14:26:30|15083|15082|15081.3|15080.3|15085.3|15084.3|15081|15080|177
1629469600000|2021-08-20 14:26:40|15081|15080|15081.9|15080.9|15082.4|15081.4|15080.8|15079.8|150
1629469610000|2021-08-20 14:26:50|15080.8|15079.8|15079.7|15078.7|15082.7|15081.7|15079.7|15078.7|465
1629469620000|2021-08-20 14:27:00|15079.8|15078.8|15079.4|15078.4|15082.7|15081.7|15079|15078|181
1629469630000|2021-08-20 14:27:10|15079.5|15078.5|15080.9|15079.9|15081.8|15080.8|15078.2|15077.2|423
1629469640000|2021-08-20 14:27:20|15080.7|15079.7|15079.9|15078.9|15082.7|15081.7|15079.5|15078.5|298
1629469650000|2021-08-20 14:27:30|15080|15079|15077.5|15076.5|15081.3|15080.3|15077.2|15076.2|228
1629469660000|2021-08-20 14:27:40|15077.4|15076.4|15076|15075|15079.3|15078.3|15075.8|15074.8|209
1629469670000|2021-08-20 14:27:50|15075.9|15074.9|15074.2|15073.2|15076.9|15075.9|15073.2|15072.2|336
1629469680000|2021-08-20 14:28:00|15074.4|15073.4|15074.8|15073.8|15075.5|15074.5|15072.3|15071.3|316
1629469690000|2021-08-20 14:28:10|15074.7|15073.7|15078.2|15077.2|15078.2|15077.2|15074.5|15073.5|211
1629469700000|2021-08-20 14:28:20|15078|15077|15076.7|15075.7|15079|15078|15076.3|15075.3|216
1629469710000|2021-08-20 14:28:30|15076.5|15075.5|15069.4|15068.4|15076.9|15075.9|15068.5|15067.5|648
1629469720000|2021-08-20 14:28:40|15069.3|15068.3|15068.2|15067.2|15070.5|15069.5|15067.9|15066.9|370
1629469730000|2021-08-20 14:28:50|15068|15067|15069|15068|15069.4|15068.4|15067.2|15066.2|225
1629469740000|2021-08-20 14:29:00|15068.8|15067.8|15071.7|15070.7|15071.7|15070.7|15067.2|15066.2|316
1629469750000|2021-08-20 14:29:10|15071.3|15070.3|15074.2|15073.2|15075.9|15074.9|15070.5|15069.5|332
1629469760000|2021-08-20 14:29:20|15074.3|15073.3|15075.2|15074.2|15075.9|15074.9|15073.5|15072.5|192
1629469770000|2021-08-20 14:29:30|15075.3|15074.3|15076.7|15075.7|15078.2|15077.2|15074.8|15073.8|306
1629469780000|2021-08-20 14:29:40|15076.8|15075.8|15074.2|15073.2|15078.2|15077.2|15074|15073|220
1629469790000|2021-08-20 14:29:50|15073.9|15072.9|15074.9|15073.9|15076.8|15075.8|15073.9|15072.9|139
1629469800000|2021-08-20 14:30:00|15075.7|15074.7|15080.5|15079.5|15082.9|15081.9|15075.7|15074.7|537
1629469810000|2021-08-20 14:30:10|15080.7|15079.7|15084.9|15083.9|15085.2|15084.2|15080.7|15079.7|350
1629469820000|2021-08-20 14:30:20|15085.2|15084.2|15083|15082|15085.9|15084.9|15082.8|15081.8|308
1629469830000|2021-08-20 14:30:30|15082.9|15081.9|15079.9|15078.9|15083.5|15082.5|15079.9|15078.9|243
1629469840000|2021-08-20 14:30:40|15080|15079|15080.4|15079.4|15082|15081|15079.7|15078.7|155
1629469850000|2021-08-20 14:30:50|15080.3|15079.3|15079.9|15078.9|15081.3|15080.3|15079.3|15078.3|123
1629469860000|2021-08-20 14:31:00|15080|15079|15077.9|15076.9|15083.3|15082.3|15077.7|15076.7|350
1629469870000|2021-08-20 14:31:10|15077.8|15076.8|15075.9|15074.9|15079.4|15078.4|15075.7|15074.7|312
1629469880000|2021-08-20 14:31:20|15076|15075|15076.5|15075.5|15078.9|15077.9|15075.3|15074.3|290
1629469890000|2021-08-20 14:31:30|15076.7|15075.7|15075.8|15074.8|15078.5|15077.5|15075.2|15074.2|104
1629469900000|2021-08-20 14:31:40|15075.7|15074.7|15074.2|15073.2|15077.2|15076.2|15073.8|15072.8|263
1629469910000|2021-08-20 14:31:50|15074.7|15073.7|15076.2|15075.2|15078|15077|15074.4|15073.4|130
1629469920000|2021-08-20 14:32:00|15076.3|15075.3|15078.5|15077.5|15078.5|15077.5|15075.5|15074.5|140
1629469930000|2021-08-20 14:32:10|15078.7|15077.7|15077.8|15076.8|15078.9|15077.9|15075.9|15074.9|132
1629469940000|2021-08-20 14:32:20|15078.2|15077.2|15080.9|15079.9|15081.8|15080.8|15077.8|15076.8|222
1629469950000|2021-08-20 14:32:30|15080.4|15079.4|15077.9|15076.9|15080.7|15079.7|15076.9|15075.9|149
1629469960000|2021-08-20 14:32:40|15078|15077|15079|15078|15080.3|15079.3|15077.9|15076.9|98
1629469970000|2021-08-20 14:32:50|15079.2|15078.2|15077.7|15076.7|15080.4|15079.4|15076.7|15075.7|112
1629469980000|2021-08-20 14:33:00|15077.5|15076.5|15079.5|15078.5|15080.5|15079.5|15077.4|15076.4|103
1629469990000|2021-08-20 14:33:10|15079.7|15078.7|15076.9|15075.9|15079.8|15078.8|15076.2|15075.2|166
1629470000000|2021-08-20 14:33:20|15077|15076|15079|15078|15079.9|15078.9|15076.8|15075.8|99
1629470010000|2021-08-20 14:33:30|15078.5|15077.5|15079.9|15078.9|15080.4|15079.4|15078.3|15077.3|111
1629470020000|2021-08-20 14:33:40|15080|15079|15081.5|15080.5|15081.5|15080.5|15078.5|15077.5|110
1629470030000|2021-08-20 14:33:50|15081.7|15080.7|15083.5|15082.5|15084.2|15083.2|15080.4|15079.4|274
1629470040000|2021-08-20 14:34:00|15084.4|15083.4|15084.9|15083.9|15086.3|15085.3|15083.8|15082.8|203
1629470050000|2021-08-20 14:34:10|15084.8|15083.8|15084|15083|15085.5|15084.5|15084|15083|98
1629470060000|2021-08-20 14:34:20|15083.8|15082.8|15083.4|15082.4|15084|15083|15081.3|15080.3|134
1629470070000|2021-08-20 14:34:30|15083.2|15082.2|15083.2|15082.2|15085.4|15084.4|15081.9|15080.9|169
1629470080000|2021-08-20 14:34:40|15083|15082|15083.4|15082.4|15084.9|15083.9|15082.8|15081.8|91
1629470090000|2021-08-20 14:34:50|15083.7|15082.7|15087.9|15086.9|15087.9|15086.9|15083.5|15082.5|207
1629470100000|2021-08-20 14:35:00|15087.8|15086.8|15090.5|15089.5|15091.3|15090.3|15087.5|15086.5|411
1629470110000|2021-08-20 14:35:10|15090.7|15089.7|15088.4|15087.4|15091.2|15090.2|15087.9|15086.9|249
1629470120000|2021-08-20 14:35:20|15088.3|15087.3|15088.3|15087.3|15089.4|15088.4|15087.3|15086.3|229
1629470130000|2021-08-20 14:35:30|15088.2|15087.2|15092.3|15091.3|15092.5|15091.5|15087.3|15086.3|313
1629470140000|2021-08-20 14:35:40|15092.4|15091.4|15096.8|15095.8|15097.5|15096.5|15092.2|15091.2|668
1629470150000|2021-08-20 14:35:50|15096.9|15095.9|15094.9|15093.9|15098|15097|15094.8|15093.8|412
1629470160000|2021-08-20 14:36:00|15094.8|15093.8|15097.3|15096.3|15097.3|15096.3|15094.7|15093.7|303
1629470170000|2021-08-20 14:36:10|15097.2|15096.2|15100.4|15099.4|15100.5|15099.5|15096.2|15095.2|421
1629470180000|2021-08-20 14:36:20|15100.3|15099.3|15098.7|15097.7|15101.3|15100.3|15098.4|15097.4|320
1629470190000|2021-08-20 14:36:30|15098.5|15097.5|15100.2|15099.2|15100.5|15099.5|15097.4|15096.4|183
1629470200000|2021-08-20 14:36:40|15100.3|15099.3|15097.9|15096.9|15100.8|15099.8|15096.7|15095.7|261
1629470210000|2021-08-20 14:36:50|15099|15098|15097.2|15096.2|15099|15098|15096|15095|218
1629470220000|2021-08-20 14:37:00|15097|15096|15093.3|15092.3|15097|15096|15092.2|15091.2|340
1629470230000|2021-08-20 14:37:10|15093.2|15092.2|15090.8|15089.8|15093.7|15092.7|15090.8|15089.8|290
1629470240000|2021-08-20 14:37:20|15090.9|15089.9|15093.4|15092.4|15094.3|15093.3|15090.8|15089.8|232
1629470250000|2021-08-20 14:37:30|15093.5|15092.5|15096.2|15095.2|15096.2|15095.2|15093.5|15092.5|118
1629470260000|2021-08-20 14:37:40|15095.3|15094.3|15093.9|15092.9|15095.4|15094.4|15093|15092|101
1629470270000|2021-08-20 14:37:50|15093.3|15092.3|15093.9|15092.9|15094.5|15093.5|15091.8|15090.8|223
1629470280000|2021-08-20 14:38:00|15093.8|15092.8|15095.7|15094.7|15097|15096|15093.7|15092.7|293
1629470290000|2021-08-20 14:38:10|15095.3|15094.3|15094.9|15093.9|15095.9|15094.9|15092.3|15091.3|106
1629470300000|2021-08-20 14:38:20|15094.7|15093.7|15093.2|15092.2|15095.4|15094.4|15092.7|15091.7|123
1629470310000|2021-08-20 14:38:30|15092.7|15091.7|15092.3|15091.3|15093.3|15092.3|15089.7|15088.7|219
1629470320000|2021-08-20 14:38:40|15092.4|15091.4|15093.7|15092.7|15093.7|15092.7|15091.5|15090.5|139
1629470330000|2021-08-20 14:38:50|15093.8|15092.8|15089.7|15088.7|15094.5|15093.5|15089.7|15088.7|219
1629470340000|2021-08-20 14:39:00|15089.5|15088.5|15085.9|15084.9|15089.8|15088.8|15084.7|15083.7|655
1629470350000|2021-08-20 14:39:10|15085.7|15084.7|15086.9|15085.9|15087.2|15086.2|15083.9|15082.9|263
1629470360000|2021-08-20 14:39:20|15086.4|15085.4|15084.9|15083.9|15086.7|15085.7|15084.2|15083.2|166
1629470370000|2021-08-20 14:39:30|15084.7|15083.7|15083.5|15082.5|15086.8|15085.8|15082.3|15081.3|241
1629470380000|2021-08-20 14:39:40|15084|15083|15083.3|15082.3|15085.3|15084.3|15083|15082|274
1629470390000|2021-08-20 14:39:50|15083.5|15082.5|15085.8|15084.8|15086|15085|15083.3|15082.3|280
1629470400000|2021-08-20 14:40:00|15085.7|15084.7|15090.2|15089.2|15091.2|15090.2|15085.5|15084.5|386
1629470410000|2021-08-20 14:40:10|15089.8|15088.8|15089.3|15088.3|15090.4|15089.4|15087.5|15086.5|217
1629470420000|2021-08-20 14:40:20|15089|15088|15088.4|15087.4|15090.2|15089.2|15088.2|15087.2|126
1629470430000|2021-08-20 14:40:30|15088.3|15087.3|15090.2|15089.2|15090.5|15089.5|15088.2|15087.2|134
1629470440000|2021-08-20 14:40:40|15090|15089|15085.9|15084.9|15090.8|15089.8|15085.8|15084.8|195
1629470450000|2021-08-20 14:40:50|15085.8|15084.8|15079|15078|15086.2|15085.2|15079|15078|353
1629470460000|2021-08-20 14:41:00|15078.9|15077.9|15078.7|15077.7|15081|15080|15077|15076|324
1629470470000|2021-08-20 14:41:10|15078.9|15077.9|15082|15081|15082.3|15081.3|15077.9|15076.9|382
1629470480000|2021-08-20 14:41:20|15081.7|15080.7|15084.7|15083.7|15084.9|15083.9|15081.5|15080.5|301
1629470490000|2021-08-20 14:41:30|15084.5|15083.5|15084|15083|15085.7|15084.7|15083.7|15082.7|78
1629470500000|2021-08-20 14:41:40|15084.2|15083.2|15084.5|15083.5|15087|15086|15083.9|15082.9|160
1629470510000|2021-08-20 14:41:50|15084.7|15083.7|15086|15085|15087|15086|15084|15083|100
1629470520000|2021-08-20 14:42:00|15086.8|15085.8|15088.9|15087.9|15089.4|15088.4|15085.4|15084.4|165
1629470530000|2021-08-20 14:42:10|15089|15088|15090.8|15089.8|15091.3|15090.3|15087.7|15086.7|159
1629470540000|2021-08-20 14:42:20|15090.5|15089.5|15088.8|15087.8|15090.7|15089.7|15088.2|15087.2|135
1629470550000|2021-08-20 14:42:30|15088.9|15087.9|15089.8|15088.8|15090.3|15089.3|15088.3|15087.3|53
1629470560000|2021-08-20 14:42:40|15089.7|15088.7|15091|15090|15091.7|15090.7|15089.3|15088.3|123
1629470570000|2021-08-20 14:42:50|15091.2|15090.2|15090.4|15089.4|15091.4|15090.4|15089.5|15088.5|77
1629470580000|2021-08-20 14:43:00|15090.5|15089.5|15093.2|15092.2|15093.2|15092.2|15089.7|15088.7|125
1629470590000|2021-08-20 14:43:10|15093.5|15092.5|15090.2|15089.2|15093.5|15092.5|15089.2|15088.2|273
1629470600000|2021-08-20 14:43:20|15090|15089|15088.3|15087.3|15090.8|15089.8|15088|15087|109
1629470610000|2021-08-20 14:43:30|15088.2|15087.2|15090.3|15089.3|15090.5|15089.5|15088.2|15087.2|61
1629470620000|2021-08-20 14:43:40|15090|15089|15089.8|15088.8|15090.5|15089.5|15088.5|15087.5|76
1629470630000|2021-08-20 14:43:50|15089.5|15088.5|15087.8|15086.8|15089.5|15088.5|15086.4|15085.4|125
1629470640000|2021-08-20 14:44:00|15087.4|15086.4|15087.3|15086.3|15089.7|15088.7|15087.2|15086.2|124
1629470650000|2021-08-20 14:44:10|15087.4|15086.4|15085.2|15084.2|15087.7|15086.7|15084.3|15083.3|180
1629470660000|2021-08-20 14:44:20|15085.3|15084.3|15084.4|15083.4|15086.2|15085.2|15084|15083|98
1629470670000|2021-08-20 14:44:30|15084.3|15083.3|15083|15082|15085.9|15084.9|15082.5|15081.5|171
1629470680000|2021-08-20 14:44:40|15082.9|15081.9|15083.8|15082.8|15084.8|15083.8|15082.4|15081.4|90
1629470690000|2021-08-20 14:44:50|15083.9|15082.9|15083.9|15082.9|15084.3|15083.3|15082.7|15081.7|117
1629470700000|2021-08-20 14:45:00|15083.7|15082.7|15085.5|15084.5|15087.3|15086.3|15082.4|15081.4|285
1629470710000|2021-08-20 14:45:10|15085.7|15084.7|15085.3|15084.3|15086.7|15085.7|15084.2|15083.2|139
1629470720000|2021-08-20 14:45:20|15085.4|15084.4|15085.9|15084.9|15087.3|15086.3|15084.5|15083.5|102
1629470730000|2021-08-20 14:45:30|15086|15085|15083.9|15082.9|15088.3|15087.3|15083.7|15082.7|127
1629470740000|2021-08-20 14:45:40|15084|15083|15085.4|15084.4|15087|15086|15083.5|15082.5|109
1629470750000|2021-08-20 14:45:50|15085.5|15084.5|15086|15085|15086.8|15085.8|15085.5|15084.5|60
1629470760000|2021-08-20 14:46:00|15085.7|15084.7|15081.5|15080.5|15087.9|15086.9|15081|15080|307
1629470770000|2021-08-20 14:46:10|15081.7|15080.7|15083.7|15082.7|15084.2|15083.2|15080.8|15079.8|191
1629470780000|2021-08-20 14:46:20|15083.5|15082.5|15086|15085|15086.2|15085.2|15083.2|15082.2|108
1629470790000|2021-08-20 14:46:30|15086.2|15085.2|15084.8|15083.8|15086.2|15085.2|15082.5|15081.5|76
1629470800000|2021-08-20 14:46:40|15084.5|15083.5|15086.4|15085.4|15086.7|15085.7|15084.5|15083.5|88
1629470810000|2021-08-20 14:46:50|15086.7|15085.7|15088.5|15087.5|15089.2|15088.2|15086.7|15085.7|153
1629470820000|2021-08-20 14:47:00|15088.4|15087.4|15088.9|15087.9|15091|15090|15087.8|15086.8|177
1629470830000|2021-08-20 14:47:10|15089|15088|15089.7|15088.7|15091.3|15090.3|15088.5|15087.5|120
1629470840000|2021-08-20 14:47:20|15089.5|15088.5|15090.2|15089.2|15090.5|15089.5|15088.5|15087.5|77
1629470850000|2021-08-20 14:47:30|15090|15089|15090.3|15089.3|15091|15090|15089.5|15088.5|96
1629470860000|2021-08-20 14:47:40|15090.4|15089.4|15090.2|15089.2|15091.2|15090.2|15088.5|15087.5|129
1629470870000|2021-08-20 14:47:50|15090|15089|15089.4|15088.4|15090.8|15089.8|15087.5|15086.5|64
1629470880000|2021-08-20 14:48:00|15089.3|15088.3|15087.9|15086.9|15090|15089|15086.9|15085.9|106
1629470890000|2021-08-20 14:48:10|15088|15087|15086|15085|15088.5|15087.5|15086|15085|106
1629470900000|2021-08-20 14:48:20|15086.3|15085.3|15086.8|15085.8|15087.3|15086.3|15085.7|15084.7|65
1629470910000|2021-08-20 14:48:30|15086.7|15085.7|15086.3|15085.3|15088|15087|15085.9|15084.9|57
1629470920000|2021-08-20 14:48:40|15086.4|15085.4|15084.4|15083.4|15086.4|15085.4|15084|15083|85
1629470930000|2021-08-20 14:48:50|15084.3|15083.3|15083.4|15082.4|15086.4|15085.4|15083.2|15082.2|150
1629470940000|2021-08-20 14:49:00|15083.5|15082.5|15083|15082|15084.2|15083.2|15082.5|15081.5|137
1629470950000|2021-08-20 14:49:10|15082.9|15081.9|15084.4|15083.4|15084.5|15083.5|15081.8|15080.8|274
1629470960000|2021-08-20 14:49:20|15084.5|15083.5|15085.4|15084.4|15087.3|15086.3|15083.8|15082.8|132
1629470970000|2021-08-20 14:49:30|15085.5|15084.5|15086.2|15085.2|15087|15086|15084.9|15083.9|68
1629470980000|2021-08-20 14:49:40|15086.3|15085.3|15086.4|15085.4|15086.9|15085.9|15085.2|15084.2|168
1629470990000|2021-08-20 14:49:50|15086.3|15085.3|15084.7|15083.7|15086.4|15085.4|15083.9|15082.9|128
1629471000000|2021-08-20 14:50:00|15084.8|15083.8|15084.8|15083.8|15084.8|15083.8|15082.3|15081.3|214
1629471010000|2021-08-20 14:50:10|15084.7|15083.7|15085.2|15084.2|15086.8|15085.8|15084.5|15083.5|137
1629471020000|2021-08-20 14:50:20|15085|15084|15081.7|15080.7|15085.4|15084.4|15079.5|15078.5|282
1629471030000|2021-08-20 14:50:30|15081.8|15080.8|15082.4|15081.4|15083.4|15082.4|15081.7|15080.7|117
1629471040000|2021-08-20 14:50:40|15082.3|15081.3|15080.4|15079.4|15082.7|15081.7|15080.4|15079.4|94
1629471050000|2021-08-20 14:50:50|15080.3|15079.3|15079.9|15078.9|15082|15081|15079.9|15078.9|85
1629471060000|2021-08-20 14:51:00|15080|15079|15078.5|15077.5|15080.8|15079.8|15077.5|15076.5|264
1629471070000|2021-08-20 14:51:10|15078.4|15077.4|15078.7|15077.7|15080.3|15079.3|15077.8|15076.8|166
1629471080000|2021-08-20 14:51:20|15078.3|15077.3|15076.7|15075.7|15079.2|15078.2|15076.2|15075.2|196
1629471090000|2021-08-20 14:51:30|15076.8|15075.8|15074.2|15073.2|15077.2|15076.2|15073.4|15072.4|350
1629471100000|2021-08-20 14:51:40|15074|15073|15073.5|15072.5|15074.4|15073.4|15072.4|15071.4|186
1629471110000|2021-08-20 14:51:50|15073.7|15072.7|15071.3|15070.3|15074.3|15073.3|15070.9|15069.9|389
1629471120000|2021-08-20 14:52:00|15071|15070|15071.2|15070.2|15072.5|15071.5|15070.5|15069.5|296
1629471130000|2021-08-20 14:52:10|15071|15070|15072.2|15071.2|15072.9|15071.9|15070.8|15069.8|177
1629471140000|2021-08-20 14:52:20|15071.7|15070.7|15074.3|15073.3|15074.3|15073.3|15070.9|15069.9|179
1629471150000|2021-08-20 14:52:30|15074|15073|15072.3|15071.3|15074.9|15073.9|15071.2|15070.2|135
1629471160000|2021-08-20 14:52:40|15072.4|15071.4|15072.4|15071.4|15074.9|15073.9|15072.3|15071.3|124
1629471170000|2021-08-20 14:52:50|15072.7|15071.7|15074.2|15073.2|15074.3|15073.3|15072|15071|66
1629471180000|2021-08-20 14:53:00|15074|15073|15073.9|15072.9|15074.9|15073.9|15073.9|15072.9|138
1629471190000|2021-08-20 14:53:10|15074|15073|15078|15077|15078.2|15077.2|15074|15073|208
1629471200000|2021-08-20 14:53:20|15077.9|15076.9|15077.5|15076.5|15078.7|15077.7|15076.5|15075.5|170
1629471210000|2021-08-20 14:53:30|15077.8|15076.8|15078.9|15077.9|15079.5|15078.5|15077.7|15076.7|139
1629471220000|2021-08-20 14:53:40|15079|15078|15078.7|15077.7|15079.5|15078.5|15078.5|15077.5|102
1629471230000|2021-08-20 14:53:50|15078.5|15077.5|15079.9|15078.9|15080.2|15079.2|15077.9|15076.9|150
1629471240000|2021-08-20 14:54:00|15080.3|15079.3|15078.2|15077.2|15081.7|15080.7|15077.2|15076.2|252
1629471250000|2021-08-20 14:54:10|15077.9|15076.9|15079.2|15078.2|15079.7|15078.7|15077.3|15076.3|89
1629471260000|2021-08-20 14:54:20|15079|15078|15080.2|15079.2|15080.2|15079.2|15078.2|15077.2|118
1629471270000|2021-08-20 14:54:30|15080.3|15079.3|15084.4|15083.4|15084.7|15083.7|15080.3|15079.3|242
1629471280000|2021-08-20 14:54:40|15084.7|15083.7|15081.3|15080.3|15085|15084|15080.7|15079.7|132
1629471290000|2021-08-20 14:54:50|15081.2|15080.2|15081.9|15080.9|15082.5|15081.5|15080.9|15079.9|68
1629471300000|2021-08-20 14:55:00|15081.5|15080.5|15083.9|15082.9|15085.8|15084.8|15081.5|15080.5|280
1629471310000|2021-08-20 14:55:10|15084.3|15083.3|15088.2|15087.2|15090.3|15089.3|15083.8|15082.8|375
1629471320000|2021-08-20 14:55:20|15088.3|15087.3|15089.8|15088.8|15091.4|15090.4|15088.2|15087.2|225
1629471330000|2021-08-20 14:55:30|15090|15089|15090|15089|15090.4|15089.4|15087.9|15086.9|182
1629471340000|2021-08-20 14:55:40|15089.8|15088.8|15086|15085|15089.9|15088.9|15085|15084|156
1629471350000|2021-08-20 14:55:50|15086.3|15085.3|15085.4|15084.4|15086.3|15085.3|15083.9|15082.9|117
1629471360000|2021-08-20 14:56:00|15085.3|15084.3|15080.9|15079.9|15086.5|15085.5|15080.4|15079.4|215
1629471370000|2021-08-20 14:56:10|15080.8|15079.8|15083.9|15082.9|15085.9|15084.9|15080.8|15079.8|137
1629471380000|2021-08-20 14:56:20|15083.8|15082.8|15084.4|15083.4|15085.3|15084.3|15082.9|15081.9|118
1629471390000|2021-08-20 14:56:30|15084.3|15083.3|15085.5|15084.5|15086.3|15085.3|15083.5|15082.5|81
1629471400000|2021-08-20 14:56:40|15085.4|15084.4|15081.9|15080.9|15085.4|15084.4|15081|15080|104
1629471410000|2021-08-20 14:56:50|15081.8|15080.8|15082|15081|15082.7|15081.7|15080.3|15079.3|165
1629471420000|2021-08-20 14:57:00|15081.8|15080.8|15081.7|15080.7|15082.2|15081.2|15079.7|15078.7|125
1629471430000|2021-08-20 14:57:10|15081.5|15080.5|15079.7|15078.7|15081.5|15080.5|15079.3|15078.3|175
1629471440000|2021-08-20 14:57:20|15079.8|15078.8|15080.7|15079.7|15080.8|15079.8|15078.5|15077.5|154
1629471450000|2021-08-20 14:57:30|15080.5|15079.5|15079.9|15078.9|15080.5|15079.5|15077.7|15076.7|99
1629471460000|2021-08-20 14:57:40|15079.8|15078.8|15083.2|15082.2|15084.2|15083.2|15079.3|15078.3|196
1629471470000|2021-08-20 14:57:50|15083.3|15082.3|15081.5|15080.5|15083.8|15082.8|15081.5|15080.5|73
1629471480000|2021-08-20 14:58:00|15081.4|15080.4|15080.8|15079.8|15082.8|15081.8|15080.3|15079.3|80
1629471490000|2021-08-20 14:58:10|15080.7|15079.7|15077.7|15076.7|15080.7|15079.7|15076.7|15075.7|183
1629471500000|2021-08-20 14:58:20|15077.5|15076.5|15074.7|15073.7|15078.5|15077.5|15073.3|15072.3|461
1629471510000|2021-08-20 14:58:30|15074.8|15073.8|15074|15073|15075.2|15074.2|15073.4|15072.4|106
1629471520000|2021-08-20 14:58:40|15074.3|15073.3|15075.9|15074.9|15076.5|15075.5|15073.9|15072.9|83
1629471530000|2021-08-20 14:58:50|15076|15075|15073.3|15072.3|15076.3|15075.3|15073|15072|97
1629471540000|2021-08-20 14:59:00|15073.2|15072.2|15072.2|15071.2|15074.5|15073.5|15071.9|15070.9|152
1629471550000|2021-08-20 14:59:10|15072|15071|15071.9|15070.9|15073.5|15072.5|15071.8|15070.8|80
1629471560000|2021-08-20 14:59:20|15071.8|15070.8|15071.5|15070.5|15072.9|15071.9|15071.4|15070.4|95
1629471570000|2021-08-20 14:59:30|15071.3|15070.3|15071.4|15070.4|15073.5|15072.5|15069.8|15068.8|164
1629471580000|2021-08-20 14:59:40|15071.2|15070.2|15071.2|15070.2|15071.9|15070.9|15070.7|15069.7|76
1629471590000|2021-08-20 14:59:50|15071|15070|15071.5|15070.5|15072.3|15071.3|15071|15070|91
1629471600000|2021-08-20 15:00:00|15071.4|15070.4|15074.5|15073.5|15075.9|15074.9|15070.4|15069.4|365
1629471610000|2021-08-20 15:00:10|15074.3|15073.3|15071.3|15070.3|15075.5|15074.5|15070.9|15069.9|193
1629471620000|2021-08-20 15:00:20|15071.4|15070.4|15074.3|15073.3|15074.3|15073.3|15071|15070|110
1629471630000|2021-08-20 15:00:30|15074.5|15073.5|15070.9|15069.9|15074.7|15073.7|15070|15069|303
1629471640000|2021-08-20 15:00:40|15071|15070|15071.7|15070.7|15072.9|15071.9|15070.2|15069.2|80
1629471650000|2021-08-20 15:00:50|15071.4|15070.4|15073.4|15072.4|15074.7|15073.7|15071.4|15070.4|94
1629471660000|2021-08-20 15:01:00|15074.2|15073.2|15073.9|15072.9|15075.3|15074.3|15072.5|15071.5|236
1629471670000|2021-08-20 15:01:10|15073.8|15072.8|15072.7|15071.7|15074.3|15073.3|15071.8|15070.8|67
1629471680000|2021-08-20 15:01:20|15072.5|15071.5|15068.4|15067.4|15072.7|15071.7|15068.2|15067.2|266
1629471690000|2021-08-20 15:01:30|15068.5|15067.5|15067.2|15066.2|15069.5|15068.5|15067.2|15066.2|147
1629471700000|2021-08-20 15:01:40|15067.4|15066.4|15068.8|15067.8|15069.5|15068.5|15066|15065|206
1629471710000|2021-08-20 15:01:50|15068.4|15067.4|15068.8|15067.8|15068.8|15067.8|15067.2|15066.2|72
1629471720000|2021-08-20 15:02:00|15069|15068|15072|15071|15072|15071|15068.7|15067.7|200
1629471730000|2021-08-20 15:02:10|15071.8|15070.8|15071.5|15070.5|15073.2|15072.2|15071.2|15070.2|131
1629471740000|2021-08-20 15:02:20|15071.8|15070.8|15069.4|15068.4|15072.2|15071.2|15068.3|15067.3|104
1629471750000|2021-08-20 15:02:30|15069.3|15068.3|15069.3|15068.3|15070.3|15069.3|15068.5|15067.5|52
1629471760000|2021-08-20 15:02:40|15069.4|15068.4|15069.9|15068.9|15071.2|15070.2|15069.2|15068.2|84
1629471770000|2021-08-20 15:02:50|15069.8|15068.8|15069.3|15068.3|15070.3|15069.3|15068.9|15067.9|68
1629471780000|2021-08-20 15:03:00|15069.4|15068.4|15067.5|15066.5|15070.3|15069.3|15067.3|15066.3|123
1629471790000|2021-08-20 15:03:10|15067.9|15066.9|15066.2|15065.2|15068|15067|15065.3|15064.3|214
1629471800000|2021-08-20 15:03:20|15066|15065|15064.4|15063.4|15066.7|15065.7|15064.3|15063.3|177
1629471810000|2021-08-20 15:03:30|15064.3|15063.3|15067|15066|15067|15066|15064.2|15063.2|296
1629471820000|2021-08-20 15:03:40|15067.2|15066.2|15067.7|15066.7|15068.3|15067.3|15066.8|15065.8|130
1629471830000|2021-08-20 15:03:50|15067.5|15066.5|15067.2|15066.2|15068|15067|15066.9|15065.9|53
1629471840000|2021-08-20 15:04:00|15067.3|15066.3|15066.2|15065.2|15068.3|15067.3|15066|15065|89
1629471850000|2021-08-20 15:04:10|15066|15065|15063.4|15062.4|15066.2|15065.2|15063|15062|241
1629471860000|2021-08-20 15:04:20|15063.5|15062.5|15064.9|15063.9|15065|15064|15062|15061|193
1629471870000|2021-08-20 15:04:30|15065|15064|15063.7|15062.7|15065|15064|15063.2|15062.2|67
1629471880000|2021-08-20 15:04:40|15063.8|15062.8|15062.9|15061.9|15063.8|15062.8|15061.8|15060.8|131
1629471890000|2021-08-20 15:04:50|15063.2|15062.2|15060.5|15059.5|15063.2|15062.2|15060.5|15059.5|289
1629471900000|2021-08-20 15:05:00|15060.3|15059.3|15060.5|15059.5|15061.8|15060.8|15059.8|15058.8|250
1629471910000|2021-08-20 15:05:10|15060.7|15059.7|15061|15060|15061.7|15060.7|15059.3|15058.3|384
1629471920000|2021-08-20 15:05:20|15061.5|15060.5|15061.8|15060.8|15061.9|15060.9|15059.5|15058.5|245
1629471930000|2021-08-20 15:05:30|15061.9|15060.9|15064.2|15063.2|15065.3|15064.3|15061.5|15060.5|286
1629471940000|2021-08-20 15:05:40|15064.3|15063.3|15062.5|15061.5|15064.4|15063.4|15061.9|15060.9|121
1629471950000|2021-08-20 15:05:50|15062.9|15061.9|15062.4|15061.4|15063.5|15062.5|15062.2|15061.2|59
1629471960000|2021-08-20 15:06:00|15062.3|15061.3|15059.9|15058.9|15062.3|15061.3|15059.3|15058.3|215
1629471970000|2021-08-20 15:06:10|15060|15059|15060.8|15059.8|15061.3|15060.3|15059.9|15058.9|96
1629471980000|2021-08-20 15:06:20|15060.7|15059.7|15061.4|15060.4|15062.4|15061.4|15060.4|15059.4|101
1629471990000|2021-08-20 15:06:30|15061.5|15060.5|15058.7|15057.7|15061.5|15060.5|15057.9|15056.9|254
1629472000000|2021-08-20 15:06:40|15058.5|15057.5|15057.4|15056.4|15058.8|15057.8|15056.8|15055.8|175
1629472010000|2021-08-20 15:06:50|15057.5|15056.5|15059.9|15058.9|15061.3|15060.3|15056.9|15055.9|211
1629472020000|2021-08-20 15:07:00|15060|15059|15055.5|15054.5|15060.7|15059.7|15055.3|15054.3|376
1629472030000|2021-08-20 15:07:10|15055.7|15054.7|15057|15056|15057.4|15056.4|15055.5|15054.5|151
1629472040000|2021-08-20 15:07:20|15056.4|15055.4|15060|15059|15060.5|15059.5|15056.3|15055.3|191
1629472050000|2021-08-20 15:07:30|15059.9|15058.9|15059.9|15058.9|15061.3|15060.3|15058.8|15057.8|136
1629472060000|2021-08-20 15:07:40|15060.2|15059.2|15060.9|15059.9|15061.5|15060.5|15058.5|15057.5|131
1629472070000|2021-08-20 15:07:50|15061|15060|15062|15061|15062.7|15061.7|15060.5|15059.5|101
1629472080000|2021-08-20 15:08:00|15062.2|15061.2|15062.8|15061.8|15063|15062|15061|15060|82
1629472090000|2021-08-20 15:08:10|15062.9|15061.9|15064|15063|15064.4|15063.4|15062.7|15061.7|180
1629472100000|2021-08-20 15:08:20|15063.9|15062.9|15063.7|15062.7|15064.8|15063.8|15062.8|15061.8|100
1629472110000|2021-08-20 15:08:30|15063.9|15062.9|15064|15063|15064.5|15063.5|15063.4|15062.4|66
1629472120000|2021-08-20 15:08:40|15063.8|15062.8|15064.5|15063.5|15065.8|15064.8|15063.4|15062.4|217
1629472130000|2021-08-20 15:08:50|15064.7|15063.7|15063.8|15062.8|15065.2|15064.2|15063.3|15062.3|103
1629472140000|2021-08-20 15:09:00|15063.9|15062.9|15063.3|15062.3|15064.9|15063.9|15063.2|15062.2|126
1629472150000|2021-08-20 15:09:10|15063.5|15062.5|15062|15061|15063.5|15062.5|15061.8|15060.8|86
1629472160000|2021-08-20 15:09:20|15061.4|15060.4|15062.5|15061.5|15062.7|15061.7|15059.5|15058.5|103
1629472170000|2021-08-20 15:09:30|15062.7|15061.7|15064.2|15063.2|15064.3|15063.3|15062.7|15061.7|169
1629472180000|2021-08-20 15:09:40|15064.3|15063.3|15063.7|15062.7|15064.9|15063.9|15062.7|15061.7|107
1629472190000|2021-08-20 15:09:50|15063.8|15062.8|15062|15061|15064.2|15063.2|15062|15061|138
1629472200000|2021-08-20 15:10:00|15061.9|15060.9|15060.8|15059.8|15061.9|15060.9|15058.4|15057.4|233
1629472210000|2021-08-20 15:10:10|15060.7|15059.7|15065.3|15064.3|15065.7|15064.7|15060.5|15059.5|190
1629472220000|2021-08-20 15:10:20|15065.2|15064.2|15064.9|15063.9|15066.5|15065.5|15064.8|15063.8|212
1629472230000|2021-08-20 15:10:30|15065|15064|15063|15062|15065.8|15064.8|15062.4|15061.4|146
1629472240000|2021-08-20 15:10:40|15062.8|15061.8|15059.3|15058.3|15063.7|15062.7|15059.3|15058.3|224
1629472250000|2021-08-20 15:10:50|15059.2|15058.2|15062.3|15061.3|15062.7|15061.7|15058.9|15057.9|135
1629472260000|2021-08-20 15:11:00|15062.2|15061.2|15060.8|15059.8|15062.2|15061.2|15060.5|15059.5|91
1629472270000|2021-08-20 15:11:10|15060.9|15059.9|15060.9|15059.9|15061.5|15060.5|15059.5|15058.5|86
1629472280000|2021-08-20 15:11:20|15061.7|15060.7|15061.3|15060.3|15062.3|15061.3|15059|15058|73
1629472290000|2021-08-20 15:11:30|15061.2|15060.2|15058.4|15057.4|15061.5|15060.5|15057.5|15056.5|145
1629472300000|2021-08-20 15:11:40|15058.9|15057.9|15058.2|15057.2|15059.8|15058.8|15058|15057|58
1629472310000|2021-08-20 15:11:50|15058.3|15057.3|15060.7|15059.7|15060.7|15059.7|15058.2|15057.2|49
1629472320000|2021-08-20 15:12:00|15060.5|15059.5|15059.7|15058.7|15061.9|15060.9|15058.5|15057.5|85
1629472330000|2021-08-20 15:12:10|15059.5|15058.5|15060.2|15059.2|15060.7|15059.7|15058.5|15057.5|56
1629472340000|2021-08-20 15:12:20|15060.3|15059.3|15060.2|15059.2|15061.2|15060.2|15058.5|15057.5|102
1629472350000|2021-08-20 15:12:30|15060|15059|15062.8|15061.8|15063.3|15062.3|15059.5|15058.5|221
1629472360000|2021-08-20 15:12:40|15062.2|15061.2|15063.3|15062.3|15065|15064|15062|15061|154
1629472370000|2021-08-20 15:12:50|15063.4|15062.4|15064.9|15063.9|15065|15064|15062.9|15061.9|93
1629472380000|2021-08-20 15:13:00|15065|15064|15066.5|15065.5|15066.9|15065.9|15065|15064|183
1629472390000|2021-08-20 15:13:10|15066.7|15065.7|15068.3|15067.3|15068.3|15067.3|15066.3|15065.3|249
1629472400000|2021-08-20 15:13:20|15068.2|15067.2|15066.4|15065.4|15068.5|15067.5|15066.2|15065.2|191
1629472410000|2021-08-20 15:13:30|15066.5|15065.5|15067.4|15066.4|15068.7|15067.7|15066.3|15065.3|113
1629472420000|2021-08-20 15:13:40|15067.3|15066.3|15067.7|15066.7|15067.9|15066.9|15066.2|15065.2|181
1629472430000|2021-08-20 15:13:50|15067.8|15066.8|15066.9|15065.9|15067.8|15066.8|15065.9|15064.9|72
1629472440000|2021-08-20 15:14:00|15066.8|15065.8|15062.2|15061.2|15066.9|15065.9|15061.8|15060.8|232
1629472450000|2021-08-20 15:14:10|15062|15061|15062.2|15061.2|15063.2|15062.2|15061.5|15060.5|76
1629472460000|2021-08-20 15:14:20|15062.3|15061.3|15064.4|15063.4|15064.5|15063.5|15061.9|15060.9|67
1629472470000|2021-08-20 15:14:30|15064.2|15063.2|15065.9|15064.9|15066|15065|15064.2|15063.2|48
1629472480000|2021-08-20 15:14:40|15066.3|15065.3|15065.4|15064.4|15066.5|15065.5|15064.7|15063.7|92
1629472490000|2021-08-20 15:14:50|15065.3|15064.3|15062.7|15061.7|15065.3|15064.3|15062.7|15061.7|68
1629472500000|2021-08-20 15:15:00|15062.8|15061.8|15066|15065|15066.4|15065.4|15062.8|15061.8|89
1629472510000|2021-08-20 15:15:10|15066.2|15065.2|15065.9|15064.9|15067.2|15066.2|15064.8|15063.8|85
1629472520000|2021-08-20 15:15:20|15065.8|15064.8|15066.7|15065.7|15066.7|15065.7|15064.3|15063.3|50
1629472530000|2021-08-20 15:15:30|15066.8|15065.8|15065.2|15064.2|15066.8|15065.8|15064.5|15063.5|73
1629472540000|2021-08-20 15:15:40|15065|15064|15061.4|15060.4|15065.4|15064.4|15061.3|15060.3|190
1629472550000|2021-08-20 15:15:50|15061.7|15060.7|15063.9|15062.9|15064.3|15063.3|15060.9|15059.9|67
1629472560000|2021-08-20 15:16:00|15063.7|15062.7|15063.9|15062.9|15064.2|15063.2|15061.8|15060.8|86
1629472570000|2021-08-20 15:16:10|15064|15063|15061.7|15060.7|15064.3|15063.3|15061.7|15060.7|93
1629472580000|2021-08-20 15:16:20|15061.8|15060.8|15060.2|15059.2|15062|15061|15059.9|15058.9|130
1629472590000|2021-08-20 15:16:30|15060|15059|15060.3|15059.3|15061.2|15060.2|15059.8|15058.8|89
1629472600000|2021-08-20 15:16:40|15060.4|15059.4|15059.7|15058.7|15061.3|15060.3|15059.4|15058.4|186
1629472610000|2021-08-20 15:16:50|15059.8|15058.8|15058.2|15057.2|15060.4|15059.4|15058.2|15057.2|109
1629472620000|2021-08-20 15:17:00|15058.4|15057.4|15056.2|15055.2|15058.5|15057.5|15055.8|15054.8|265
1629472630000|2021-08-20 15:17:10|15055.9|15054.9|15059.9|15058.9|15059.9|15058.9|15055.8|15054.8|189
1629472640000|2021-08-20 15:17:20|15059.8|15058.8|15058.2|15057.2|15060.9|15059.9|15057.8|15056.8|149
1629472650000|2021-08-20 15:17:30|15057.9|15056.9|15056.9|15055.9|15058.2|15057.2|15056.7|15055.7|86
1629472660000|2021-08-20 15:17:40|15057.3|15056.3|15057.4|15056.4|15058.5|15057.5|15056.9|15055.9|60
1629472670000|2021-08-20 15:17:50|15057.5|15056.5|15056.9|15055.9|15058.5|15057.5|15056.5|15055.5|100
1629472680000|2021-08-20 15:18:00|15057.7|15056.7|15053.3|15052.3|15057.8|15056.8|15052.8|15051.8|375
1629472690000|2021-08-20 15:18:10|15053.2|15052.2|15050.9|15049.9|15054.4|15053.4|15050.2|15049.2|369
1629472700000|2021-08-20 15:18:20|15051|15050|15051.3|15050.3|15052.4|15051.4|15050.8|15049.8|117
1629472710000|2021-08-20 15:18:30|15051.4|15050.4|15053|15052|15053.9|15052.9|15051|15050|127
1629472720000|2021-08-20 15:18:40|15052.9|15051.9|15055.2|15054.2|15055.4|15054.4|15052.5|15051.5|117
1629472730000|2021-08-20 15:18:50|15055.8|15054.8|15056.5|15055.5|15057.2|15056.2|15055|15054|137
1629472740000|2021-08-20 15:19:00|15056.7|15055.7|15055.8|15054.8|15057|15056|15054.8|15053.8|111
1629472750000|2021-08-20 15:19:10|15055.4|15054.4|15054.2|15053.2|15055.8|15054.8|15054.2|15053.2|73
1629472760000|2021-08-20 15:19:20|15054.3|15053.3|15052.2|15051.2|15054.3|15053.3|15051.8|15050.8|143
1629472770000|2021-08-20 15:19:30|15051.8|15050.8|15051.4|15050.4|15052.3|15051.3|15051|15050|119
1629472780000|2021-08-20 15:19:40|15051.3|15050.3|15053|15052|15053.4|15052.4|15051.3|15050.3|86
1629472790000|2021-08-20 15:19:50|15052.9|15051.9|15054.5|15053.5|15054.5|15053.5|15052.9|15051.9|64
1629472800000|2021-08-20 15:20:00|15054.7|15053.7|15056.8|15055.8|15057|15056|15054.7|15053.7|167
1629472810000|2021-08-20 15:20:10|15056.5|15055.5|15056.3|15055.3|15057|15056|15055.5|15054.5|136
1629472820000|2021-08-20 15:20:20|15056.4|15055.4|15060.3|15059.3|15060.4|15059.4|15056.2|15055.2|251
1629472830000|2021-08-20 15:20:30|15060.4|15059.4|15060.2|15059.2|15060.4|15059.4|15058.8|15057.8|121
1629472840000|2021-08-20 15:20:40|15060|15059|15059.5|15058.5|15060.3|15059.3|15058.9|15057.9|71
1629472850000|2021-08-20 15:20:50|15059.4|15058.4|15057.7|15056.7|15059.5|15058.5|15057.7|15056.7|88
1629472860000|2021-08-20 15:21:00|15057.5|15056.5|15057.9|15056.9|15058.8|15057.8|15056.3|15055.3|113
1629472870000|2021-08-20 15:21:10|15057.8|15056.8|15054.4|15053.4|15057.8|15056.8|15054.2|15053.2|106
1629472880000|2021-08-20 15:21:20|15054.2|15053.2|15053.5|15052.5|15054.5|15053.5|15052.4|15051.4|140
1629472890000|2021-08-20 15:21:30|15053.7|15052.7|15053.9|15052.9|15056.2|15055.2|15053.7|15052.7|105
1629472900000|2021-08-20 15:21:40|15053.8|15052.8|15054.4|15053.4|15054.4|15053.4|15053.3|15052.3|45
1629472910000|2021-08-20 15:21:50|15054.5|15053.5|15053.7|15052.7|15055.5|15054.5|15053.7|15052.7|37
1629472920000|2021-08-20 15:22:00|15053.8|15052.8|15052.7|15051.7|15054|15053|15052.5|15051.5|59
1629472930000|2021-08-20 15:22:10|15052.5|15051.5|15054.4|15053.4|15054.4|15053.4|15052.3|15051.3|73
1629472940000|2021-08-20 15:22:20|15054.5|15053.5|15052.3|15051.3|15054.8|15053.8|15052|15051|65
1629472950000|2021-08-20 15:22:30|15052.4|15051.4|15053.2|15052.2|15053.3|15052.3|15051|15050|91
1629472960000|2021-08-20 15:22:40|15053.4|15052.4|15053.7|15052.7|15054.9|15053.9|15053|15052|179
1629472970000|2021-08-20 15:22:50|15053.8|15052.8|15055.2|15054.2|15055.5|15054.5|15053.2|15052.2|102
1629472980000|2021-08-20 15:23:00|15055.3|15054.3|15055.9|15054.9|15057|15056|15055.3|15054.3|132
1629472990000|2021-08-20 15:23:10|15055.8|15054.8|15053.3|15052.3|15055.9|15054.9|15053.3|15052.3|80
1629473000000|2021-08-20 15:23:20|15052.9|15051.9|15056.4|15055.4|15056.5|15055.5|15052|15051|82
1629473010000|2021-08-20 15:23:30|15056.5|15055.5|15055.7|15054.7|15057|15056|15055.4|15054.4|71
1629473020000|2021-08-20 15:23:40|15055.8|15054.8|15057|15056|15057|15056|15054.7|15053.7|82
1629473030000|2021-08-20 15:23:50|15057.2|15056.2|15058.4|15057.4|15059.5|15058.5|15056.9|15055.9|213
1629473040000|2021-08-20 15:24:00|15058.3|15057.3|15057.8|15056.8|15058.8|15057.8|15057.3|15056.3|118
1629473050000|2021-08-20 15:24:10|15057.7|15056.7|15059.7|15058.7|15059.8|15058.8|15056.8|15055.8|122
1629473060000|2021-08-20 15:24:20|15059.5|15058.5|15060|15059|15060.7|15059.7|15059.4|15058.4|139
1629473070000|2021-08-20 15:24:30|15059.7|15058.7|15057.7|15056.7|15059.7|15058.7|15057.7|15056.7|100
1629473080000|2021-08-20 15:24:40|15057.5|15056.5|15057.5|15056.5|15058|15057|15057|15056|69
1629473090000|2021-08-20 15:24:50|15057.4|15056.4|15057.9|15056.9|15058|15057|15056.7|15055.7|73
1629473100000|2021-08-20 15:25:00|15058|15057|15059.5|15058.5|15061.2|15060.2|15058|15057|164
1629473110000|2021-08-20 15:25:10|15059.7|15058.7|15060.7|15059.7|15061.2|15060.2|15059.7|15058.7|89
1629473120000|2021-08-20 15:25:20|15060.3|15059.3|15059.9|15058.9|15060.3|15059.3|15056.4|15055.4|191
1629473130000|2021-08-20 15:25:30|15059.8|15058.8|15060.7|15059.7|15060.8|15059.8|15059.8|15058.8|67
1629473140000|2021-08-20 15:25:40|15060.5|15059.5|15061.7|15060.7|15062|15061|15060.3|15059.3|125
1629473150000|2021-08-20 15:25:50|15061.8|15060.8|15062.2|15061.2|15062.4|15061.4|15061|15060|70
1629473160000|2021-08-20 15:26:00|15062|15061|15061.8|15060.8|15062.2|15061.2|15060.8|15059.8|98
1629473170000|2021-08-20 15:26:10|15061.7|15060.7|15061.9|15060.9|15062.4|15061.4|15060.3|15059.3|64
1629473180000|2021-08-20 15:26:20|15061.8|15060.8|15061.9|15060.9|15062.2|15061.2|15061.2|15060.2|74
1629473190000|2021-08-20 15:26:30|15062.2|15061.2|15062.2|15061.2|15062.5|15061.5|15060.5|15059.5|86
1629473200000|2021-08-20 15:26:40|15062.3|15061.3|15063.2|15062.2|15063.2|15062.2|15060.9|15059.9|116
1629473210000|2021-08-20 15:26:50|15063.3|15062.3|15061.8|15060.8|15064.2|15063.2|15061.8|15060.8|216
1629473220000|2021-08-20 15:27:00|15061.7|15060.7|15057.7|15056.7|15062.2|15061.2|15057.7|15056.7|183
1629473230000|2021-08-20 15:27:10|15057.8|15056.8|15057|15056|15057.8|15056.8|15056.2|15055.2|106
1629473240000|2021-08-20 15:27:20|15056.9|15055.9|15055|15054|15057.2|15056.2|15054.9|15053.9|101
1629473250000|2021-08-20 15:27:30|15054.9|15053.9|15056.9|15055.9|15057.3|15056.3|15054.2|15053.2|102
1629473260000|2021-08-20 15:27:40|15057|15056|15056.2|15055.2|15057.4|15056.4|15054.9|15053.9|86
1629473270000|2021-08-20 15:27:50|15056.3|15055.3|15053.9|15052.9|15056.7|15055.7|15053.2|15052.2|146
1629473280000|2021-08-20 15:28:00|15053.7|15052.7|15051.4|15050.4|15053.7|15052.7|15050.8|15049.8|234
1629473290000|2021-08-20 15:28:10|15051.3|15050.3|15053.2|15052.2|15053.3|15052.3|15051|15050|88
1629473300000|2021-08-20 15:28:20|15053.3|15052.3|15055|15054|15055|15054|15052.5|15051.5|110
1629473310000|2021-08-20 15:28:30|15054.9|15053.9|15057.3|15056.3|15057.4|15056.4|15054.8|15053.8|177
1629473320000|2021-08-20 15:28:40|15057.8|15056.8|15052.5|15051.5|15057.8|15056.8|15052.5|15051.5|96
1629473330000|2021-08-20 15:28:50|15052.9|15051.9|15051.4|15050.4|15052.9|15051.9|15051.2|15050.2|165
1629473340000|2021-08-20 15:29:00|15051.5|15050.5|15052.2|15051.2|15052.9|15051.9|15050|15049|165
1629473350000|2021-08-20 15:29:10|15052|15051|15051.3|15050.3|15052|15051|15050.7|15049.7|74
1629473360000|2021-08-20 15:29:20|15051.4|15050.4|15052.8|15051.8|15053.4|15052.4|15050.4|15049.4|52
1629473370000|2021-08-20 15:29:30|15052.7|15051.7|15054.2|15053.2|15054.5|15053.5|15052|15051|81
1629473380000|2021-08-20 15:29:40|15054|15053|15052.7|15051.7|15054.7|15053.7|15052.5|15051.5|65
1629473390000|2021-08-20 15:29:50|15052.8|15051.8|15052.4|15051.4|15054|15053|15052.4|15051.4|69
1629473400000|2021-08-20 15:30:00|15052.5|15051.5|15055.3|15054.3|15055.9|15054.9|15052.2|15051.2|222
1629473410000|2021-08-20 15:30:10|15055.8|15054.8|15053.3|15052.3|15057.8|15056.8|15053|15052|195
1629473420000|2021-08-20 15:30:20|15053.4|15052.4|15056.9|15055.9|15057.4|15056.4|15053.2|15052.2|104
1629473430000|2021-08-20 15:30:30|15057|15056|15055.7|15054.7|15057.9|15056.9|15055.7|15054.7|65
1629473440000|2021-08-20 15:30:40|15055.8|15054.8|15054.4|15053.4|15056.8|15055.8|15053.8|15052.8|102
1629473450000|2021-08-20 15:30:50|15054.3|15053.3|15053.3|15052.3|15054.3|15053.3|15051.5|15050.5|141
1629473460000|2021-08-20 15:31:00|15053.4|15052.4|15054.3|15053.3|15054.5|15053.5|15051.8|15050.8|110
1629473470000|2021-08-20 15:31:10|15054.2|15053.2|15051.4|15050.4|15054.4|15053.4|15050.8|15049.8|99
1629473480000|2021-08-20 15:31:20|15051.3|15050.3|15055.7|15054.7|15055.7|15054.7|15051.3|15050.3|122
1629473490000|2021-08-20 15:31:30|15056|15055|15058|15057|15058.3|15057.3|15055.7|15054.7|136
1629473500000|2021-08-20 15:31:40|15057.9|15056.9|15056.2|15055.2|15058|15057|15056.2|15055.2|96
1629473510000|2021-08-20 15:31:50|15056|15055|15056.7|15055.7|15057|15056|15055.3|15054.3|69
1629473520000|2021-08-20 15:32:00|15056.4|15055.4|15056.9|15055.9|15058.3|15057.3|15056.4|15055.4|121
1629473530000|2021-08-20 15:32:10|15057|15056|15057|15056|15058.5|15057.5|15056.7|15055.7|86
1629473540000|2021-08-20 15:32:20|15056.9|15055.9|15054|15053|15057|15056|15053.5|15052.5|101
1629473550000|2021-08-20 15:32:30|15053.9|15052.9|15056.2|15055.2|15057.5|15056.5|15053.8|15052.8|84
1629473560000|2021-08-20 15:32:40|15056.3|15055.3|15055.7|15054.7|15057.7|15056.7|15055.7|15054.7|101
1629473570000|2021-08-20 15:32:50|15055.8|15054.8|15056.9|15055.9|15057.5|15056.5|15055.7|15054.7|55
1629473580000|2021-08-20 15:33:00|15057|15056|15056.2|15055.2|15057.3|15056.3|15055.5|15054.5|61
1629473590000|2021-08-20 15:33:10|15056.3|15055.3|15057.2|15056.2|15057.5|15056.5|15054.9|15053.9|81
1629473600000|2021-08-20 15:33:20|15057.3|15056.3|15057.5|15056.5|15057.7|15056.7|15055.9|15054.9|120
1629473610000|2021-08-20 15:33:30|15057.7|15056.7|15059.5|15058.5|15059.9|15058.9|15056.9|15055.9|191
1629473620000|2021-08-20 15:33:40|15059.7|15058.7|15058.9|15057.9|15060.5|15059.5|15058.9|15057.9|148
1629473630000|2021-08-20 15:33:50|15059.2|15058.2|15061.5|15060.5|15061.5|15060.5|15057.9|15056.9|143
1629473640000|2021-08-20 15:34:00|15061.4|15060.4|15064|15063|15064|15063|15061|15060|179
1629473650000|2021-08-20 15:34:10|15063.4|15062.4|15065.8|15064.8|15067.4|15066.4|15063.4|15062.4|474
1629473660000|2021-08-20 15:34:20|15065.7|15064.7|15067|15066|15067.3|15066.3|15065.2|15064.2|175
1629473670000|2021-08-20 15:34:30|15066.9|15065.9|15068.2|15067.2|15068.4|15067.4|15065.7|15064.7|195
1629473680000|2021-08-20 15:34:40|15068|15067|15067.9|15066.9|15068.7|15067.7|15067.7|15066.7|202
1629473690000|2021-08-20 15:34:50|15068|15067|15068.3|15067.3|15069.5|15068.5|15068|15067|186
1629473700000|2021-08-20 15:35:00|15068|15067|15070.4|15069.4|15071.3|15070.3|15067.8|15066.8|290
1629473710000|2021-08-20 15:35:10|15070.5|15069.5|15070.8|15069.8|15072.5|15071.5|15070|15069|246
1629473720000|2021-08-20 15:35:20|15070.7|15069.7|15069.8|15068.8|15071.8|15070.8|15069.7|15068.7|99
1629473730000|2021-08-20 15:35:30|15069.9|15068.9|15070.7|15069.7|15071.7|15070.7|15069.7|15068.7|133
1629473740000|2021-08-20 15:35:40|15070.8|15069.8|15068.5|15067.5|15070.9|15069.9|15067.8|15066.8|205
1629473750000|2021-08-20 15:35:50|15068.4|15067.4|15066.5|15065.5|15068.4|15067.4|15066.5|15065.5|152
1629473760000|2021-08-20 15:36:00|15066.4|15065.4|15066.8|15065.8|15067.8|15066.8|15066.2|15065.2|133
1629473770000|2021-08-20 15:36:10|15065.7|15064.7|15064.3|15063.3|15065.7|15064.7|15063.9|15062.9|132
1629473780000|2021-08-20 15:36:20|15064.4|15063.4|15063.8|15062.8|15065.3|15064.3|15063.5|15062.5|120
1629473790000|2021-08-20 15:36:30|15063.5|15062.5|15061.9|15060.9|15063.5|15062.5|15061.5|15060.5|180
1629473800000|2021-08-20 15:36:40|15061.8|15060.8|15061.5|15060.5|15063.2|15062.2|15061.5|15060.5|131
1629473810000|2021-08-20 15:36:50|15061.4|15060.4|15063.2|15062.2|15063.4|15062.4|15060.5|15059.5|95
1629473820000|2021-08-20 15:37:00|15063.3|15062.3|15065.3|15064.3|15065.5|15064.5|15062.8|15061.8|152
1629473830000|2021-08-20 15:37:10|15065|15064|15063.7|15062.7|15065.3|15064.3|15062.4|15061.4|108
1629473840000|2021-08-20 15:37:20|15063.8|15062.8|15061.4|15060.4|15064.4|15063.4|15061.4|15060.4|78
1629473850000|2021-08-20 15:37:30|15061.3|15060.3|15059.9|15058.9|15061.4|15060.4|15057.7|15056.7|335
1629473860000|2021-08-20 15:37:40|15059.8|15058.8|15059.8|15058.8|15060.7|15059.7|15058.9|15057.9|100
1629473870000|2021-08-20 15:37:50|15059.4|15058.4|15060.3|15059.3|15060.3|15059.3|15058.2|15057.2|73
1629473880000|2021-08-20 15:38:00|15059.7|15058.7|15057.4|15056.4|15059.7|15058.7|15057.2|15056.2|125
1629473890000|2021-08-20 15:38:10|15057.2|15056.2|15056|15055|15057.8|15056.8|15056|15055|223
1629473900000|2021-08-20 15:38:20|15056.2|15055.2|15055.4|15054.4|15056.5|15055.5|15055|15054|184
1629473910000|2021-08-20 15:38:30|15055.7|15054.7|15055|15054|15057.7|15056.7|15054|15053|185
1629473920000|2021-08-20 15:38:40|15055.2|15054.2|15052.9|15051.9|15056.5|15055.5|15052.8|15051.8|131
1629473930000|2021-08-20 15:38:50|15052.2|15051.2|15051|15050|15052.2|15051.2|15049.5|15048.5|492
1629473940000|2021-08-20 15:39:00|15051.3|15050.3|15043.4|15042.4|15051.3|15050.3|15043.4|15042.4|748
1629473950000|2021-08-20 15:39:10|15043.5|15042.5|15042.9|15041.9|15044.7|15043.7|15041.3|15040.3|498
1629473960000|2021-08-20 15:39:20|15042.7|15041.7|15042.2|15041.2|15043.8|15042.8|15041.3|15040.3|359
1629473970000|2021-08-20 15:39:30|15042.3|15041.3|15041.3|15040.3|15042.9|15041.9|15041|15040|207
1629473980000|2021-08-20 15:39:40|15041.2|15040.2|15042.3|15041.3|15043.3|15042.3|15039.7|15038.7|324
1629473990000|2021-08-20 15:39:50|15042.4|15041.4|15043.4|15042.4|15043.4|15042.4|15041.5|15040.5|209
1629474000000|2021-08-20 15:40:00|15043.5|15042.5|15041.9|15040.9|15043.9|15042.9|15039.5|15038.5|261
1629474010000|2021-08-20 15:40:10|15042|15041|15041|15040|15043.2|15042.2|15040.5|15039.5|185
1629474020000|2021-08-20 15:40:20|15040.8|15039.8|15041.8|15040.8|15044|15043|15039.9|15038.9|240
1629474030000|2021-08-20 15:40:30|15041.9|15040.9|15039.8|15038.8|15042.3|15041.3|15038.8|15037.8|411
1629474040000|2021-08-20 15:40:40|15040.2|15039.2|15040.9|15039.9|15040.9|15039.9|15038.8|15037.8|130
1629474050000|2021-08-20 15:40:50|15041|15040|15038.7|15037.7|15041|15040|15038.3|15037.3|238
1629474060000|2021-08-20 15:41:00|15039.2|15038.2|15037.5|15036.5|15039.2|15038.2|15034.5|15033.5|512
1629474070000|2021-08-20 15:41:10|15037.2|15036.2|15030.9|15029.9|15037.4|15036.4|15029.8|15028.8|434
1629474080000|2021-08-20 15:41:20|15031.2|15030.2|15027|15026|15031.9|15030.9|15024.2|15023.2|662
1629474090000|2021-08-20 15:41:30|15027.2|15026.2|15025.2|15024.2|15027.2|15026.2|15024.9|15023.9|398
1629474100000|2021-08-20 15:41:40|15025|15024|15025.8|15024.8|15027.2|15026.2|15024.8|15023.8|307
1629474110000|2021-08-20 15:41:50|15025.7|15024.7|15029.9|15028.9|15030|15029|15025.4|15024.4|256
1629474120000|2021-08-20 15:42:00|15030|15029|15033.5|15032.5|15034.7|15033.7|15029.7|15028.7|403
1629474130000|2021-08-20 15:42:10|15033.4|15032.4|15031.5|15030.5|15033.5|15032.5|15029.8|15028.8|140
1629474140000|2021-08-20 15:42:20|15031.8|15030.8|15035.3|15034.3|15037.2|15036.2|15031.5|15030.5|341
1629474150000|2021-08-20 15:42:30|15035.2|15034.2|15031.9|15030.9|15036.5|15035.5|15031.7|15030.7|352
1629474160000|2021-08-20 15:42:40|15032|15031|15032.3|15031.3|15032.9|15031.9|15030.7|15029.7|163
1629474170000|2021-08-20 15:42:50|15032|15031|15032.3|15031.3|15032.9|15031.9|15030.8|15029.8|99
1629474180000|2021-08-20 15:43:00|15032.4|15031.4|15030.9|15029.9|15032.9|15031.9|15029.8|15028.8|211
1629474190000|2021-08-20 15:43:10|15030.8|15029.8|15031.2|15030.2|15031.9|15030.9|15030.4|15029.4|84
1629474200000|2021-08-20 15:43:20|15031|15030|15031.8|15030.8|15032.2|15031.2|15030.3|15029.3|75
1629474210000|2021-08-20 15:43:30|15031.7|15030.7|15029.7|15028.7|15032.3|15031.3|15028.5|15027.5|200
1629474220000|2021-08-20 15:43:40|15029.5|15028.5|15032.2|15031.2|15032.3|15031.3|15029.4|15028.4|188
1629474230000|2021-08-20 15:43:50|15032.5|15031.5|15032.7|15031.7|15033.9|15032.9|15032|15031|174
1629474240000|2021-08-20 15:44:00|15033|15032|15033.2|15032.2|15035.3|15034.3|15032|15031|230
1629474250000|2021-08-20 15:44:10|15033.3|15032.3|15032.3|15031.3|15034.3|15033.3|15032.2|15031.2|141
1629474260000|2021-08-20 15:44:20|15032.5|15031.5|15035.2|15034.2|15035.4|15034.4|15032.4|15031.4|151
1629474270000|2021-08-20 15:44:30|15034.8|15033.8|15031.4|15030.4|15034.8|15033.8|15031.3|15030.3|118
1629474280000|2021-08-20 15:44:40|15031.3|15030.3|15032.2|15031.2|15033.2|15032.2|15030.5|15029.5|102
1629474290000|2021-08-20 15:44:50|15032.3|15031.3|15034|15033|15034|15033|15030.8|15029.8|123
1629474300000|2021-08-20 15:45:00|15034.4|15033.4|15028.7|15027.7|15034.8|15033.8|15028.7|15027.7|333
1629474310000|2021-08-20 15:45:10|15028.8|15027.8|15031.2|15030.2|15031.3|15030.3|15028.4|15027.4|203
1629474320000|2021-08-20 15:45:20|15031.8|15030.8|15031.5|15030.5|15033.3|15032.3|15030.5|15029.5|210
1629474330000|2021-08-20 15:45:30|15031.7|15030.7|15030.7|15029.7|15032.5|15031.5|15030.2|15029.2|211
1629474340000|2021-08-20 15:45:40|15030.8|15029.8|15030.9|15029.9|15031.8|15030.8|15030.3|15029.3|288
1629474350000|2021-08-20 15:45:50|15031|15030|15031.8|15030.8|15032.5|15031.5|15031|15030|248
1629474360000|2021-08-20 15:46:00|15031.7|15030.7|15030.8|15029.8|15032.5|15031.5|15029.8|15028.8|183
1629474370000|2021-08-20 15:46:10|15030.7|15029.7|15031.8|15030.8|15032.3|15031.3|15030.7|15029.7|143
1629474380000|2021-08-20 15:46:20|15031.3|15030.3|15032.8|15031.8|15032.9|15031.9|15031|15030|145
1629474390000|2021-08-20 15:46:30|15032.9|15031.9|15033.4|15032.4|15033.5|15032.5|15031.5|15030.5|281
1629474400000|2021-08-20 15:46:40|15033.3|15032.3|15030.4|15029.4|15034.3|15033.3|15030.3|15029.3|196
1629474410000|2021-08-20 15:46:50|15030.3|15029.3|15029.4|15028.4|15030.3|15029.3|15028.2|15027.2|245
1629474420000|2021-08-20 15:47:00|15029.3|15028.3|15031.9|15030.9|15033.4|15032.4|15028.4|15027.4|210
1629474430000|2021-08-20 15:47:10|15032|15031|15031.4|15030.4|15032.8|15031.8|15030.7|15029.7|63
1629474440000|2021-08-20 15:47:20|15031.5|15030.5|15029.4|15028.4|15031.5|15030.5|15029.4|15028.4|107
1629474450000|2021-08-20 15:47:30|15029.5|15028.5|15024.9|15023.9|15029.5|15028.5|15024.9|15023.9|275
1629474460000|2021-08-20 15:47:40|15024.8|15023.8|15023.2|15022.2|15026.5|15025.5|15021.8|15020.8|408
1629474470000|2021-08-20 15:47:50|15023|15022|15021.9|15020.9|15023|15022|15019.3|15018.3|391
1629474480000|2021-08-20 15:48:00|15021.7|15020.7|15022.4|15021.4|15022.7|15021.7|15020.5|15019.5|174
1629474490000|2021-08-20 15:48:10|15022.2|15021.2|15023.2|15022.2|15023.2|15022.2|15021.2|15020.2|176
1629474500000|2021-08-20 15:48:20|15023|15022|15024.3|15023.3|15026|15025|15022.9|15021.9|263
1629474510000|2021-08-20 15:48:30|15024.2|15023.2|15024.8|15023.8|15025.5|15024.5|15022.7|15021.7|157
1629474520000|2021-08-20 15:48:40|15024.9|15023.9|15026.4|15025.4|15027.3|15026.3|15024.3|15023.3|209
1629474530000|2021-08-20 15:48:50|15026.3|15025.3|15023.5|15022.5|15026.3|15025.3|15023.5|15022.5|106
1629474540000|2021-08-20 15:49:00|15023.4|15022.4|15024.9|15023.9|15025.4|15024.4|15023.3|15022.3|93
1629474550000|2021-08-20 15:49:10|15024.8|15023.8|15025.2|15024.2|15025.4|15024.4|15023.2|15022.2|75
1629474560000|2021-08-20 15:49:20|15025.5|15024.5|15027|15026|15027.9|15026.9|15025.5|15024.5|104
1629474570000|2021-08-20 15:49:30|15027.2|15026.2|15029.2|15028.2|15029.3|15028.3|15025.9|15024.9|181
1629474580000|2021-08-20 15:49:40|15029|15028|15029|15028|15029.3|15028.3|15027.7|15026.7|133
1629474590000|2021-08-20 15:49:50|15028.9|15027.9|15027.8|15026.8|15028.9|15027.9|15027.3|15026.3|117
1629474600000|2021-08-20 15:50:00|15027.7|15026.7|15029.9|15028.9|15030.9|15029.9|15027.4|15026.4|274
1629474610000|2021-08-20 15:50:10|15029.8|15028.8|15030|15029|15030.4|15029.4|15027.7|15026.7|137
1629474620000|2021-08-20 15:50:20|15030.2|15029.2|15034.8|15033.8|15036.3|15035.3|15030|15029|416
1629474630000|2021-08-20 15:50:30|15035.2|15034.2|15035.7|15034.7|15036|15035|15033.8|15032.8|219
1629474640000|2021-08-20 15:50:40|15035.4|15034.4|15029.3|15028.3|15037.5|15036.5|15029.3|15028.3|539
1629474650000|2021-08-20 15:50:50|15029.5|15028.5|15031.7|15030.7|15031.8|15030.8|15029.3|15028.3|146
1629474660000|2021-08-20 15:51:00|15031.8|15030.8|15030.9|15029.9|15031.8|15030.8|15028.7|15027.7|208
1629474670000|2021-08-20 15:51:10|15030.8|15029.8|15029.4|15028.4|15031|15030|15029|15028|53
1629474680000|2021-08-20 15:51:20|15029.2|15028.2|15028.5|15027.5|15029.5|15028.5|15027.3|15026.3|213
1629474690000|2021-08-20 15:51:30|15028.7|15027.7|15028.2|15027.2|15028.8|15027.8|15027.2|15026.2|87
1629474700000|2021-08-20 15:51:40|15028.3|15027.3|15028|15027|15028.3|15027.3|15027|15026|147
1629474710000|2021-08-20 15:51:50|15028.2|15027.2|15026.8|15025.8|15028.4|15027.4|15026.7|15025.7|100
1629474720000|2021-08-20 15:52:00|15026.7|15025.7|15021.7|15020.7|15026.9|15025.9|15020.9|15019.9|460
1629474730000|2021-08-20 15:52:10|15021.5|15020.5|15020.7|15019.7|15021.9|15020.9|15019.3|15018.3|273
1629474740000|2021-08-20 15:52:20|15020.8|15019.8|15017.9|15016.9|15021.2|15020.2|15017.5|15016.5|325
1629474750000|2021-08-20 15:52:30|15017.8|15016.8|15017.8|15016.8|15018.2|15017.2|15015.8|15014.8|333
1629474760000|2021-08-20 15:52:40|15017.7|15016.7|15017.7|15016.7|15018.2|15017.2|15015.9|15014.9|263
1629474770000|2021-08-20 15:52:50|15017.8|15016.8|15017.4|15016.4|15017.8|15016.8|15016.4|15015.4|157
1629474780000|2021-08-20 15:53:00|15017.5|15016.5|15017.4|15016.4|15021.3|15020.3|15016.8|15015.8|304
1629474790000|2021-08-20 15:53:10|15017.5|15016.5|15021.9|15020.9|15023.5|15022.5|15017.4|15016.4|292
1629474800000|2021-08-20 15:53:20|15021.4|15020.4|15021.9|15020.9|15022|15021|15019.3|15018.3|159
1629474810000|2021-08-20 15:53:30|15021.8|15020.8|15020.3|15019.3|15021.9|15020.9|15019.7|15018.7|150
1629474820000|2021-08-20 15:53:40|15020.2|15019.2|15020.4|15019.4|15023.3|15022.3|15019.9|15018.9|303
1629474830000|2021-08-20 15:53:50|15020.5|15019.5|15016.4|15015.4|15020.5|15019.5|15015.9|15014.9|203
1629474840000|2021-08-20 15:54:00|15016.3|15015.3|15017.9|15016.9|15018.7|15017.7|15016.2|15015.2|130
1629474850000|2021-08-20 15:54:10|15018|15017|15016.8|15015.8|15018.5|15017.5|15016.2|15015.2|85
1629474860000|2021-08-20 15:54:20|15016.9|15015.9|15015.5|15014.5|15017.3|15016.3|15015.5|15014.5|113
1629474870000|2021-08-20 15:54:30|15015.9|15014.9|15013.9|15012.9|15016.4|15015.4|15013.9|15012.9|239
1629474880000|2021-08-20 15:54:40|15013.8|15012.8|15017.2|15016.2|15017.3|15016.3|15012|15011|479
1629474890000|2021-08-20 15:54:50|15017|15016|15015.4|15014.4|15018|15017|15015.2|15014.2|193
1629474900000|2021-08-20 15:55:00|15015.5|15014.5|15012|15011|15015.8|15014.8|15011.7|15010.7|317
1629474910000|2021-08-20 15:55:10|15011.9|15010.9|15010.3|15009.3|15014.3|15013.3|15009.3|15008.3|326
1629474920000|2021-08-20 15:55:20|15009.8|15008.8|15009.5|15008.5|15012|15011|15009.2|15008.2|281
1629474930000|2021-08-20 15:55:30|15009.7|15008.7|15007|15006|15010.2|15009.2|15007|15006|413
1629474940000|2021-08-20 15:55:40|15007.2|15006.2|15007.3|15006.3|15008.3|15007.3|15005.7|15004.7|413
1629474950000|2021-08-20 15:55:50|15007.4|15006.4|15007.7|15006.7|15008.3|15007.3|15005.9|15004.9|209
1629474960000|2021-08-20 15:56:00|15007.5|15006.5|15007.2|15006.2|15008.7|15007.7|15005.5|15004.5|315
1629474970000|2021-08-20 15:56:10|15007|15006|15010.4|15009.4|15010.4|15009.4|15006.5|15005.5|258
1629474980000|2021-08-20 15:56:20|15010.3|15009.3|15006.3|15005.3|15010.3|15009.3|15005.5|15004.5|262
1629474990000|2021-08-20 15:56:30|15007.2|15006.2|15008|15007|15009|15008|15006.9|15005.9|157
1629475000000|2021-08-20 15:56:40|15008.2|15007.2|15005.8|15004.8|15009.3|15008.3|15005.5|15004.5|160
1629475010000|2021-08-20 15:56:50|15005.7|15004.7|15008.5|15007.5|15008.7|15007.7|15005|15004|227
1629475020000|2021-08-20 15:57:00|15008.3|15007.3|15009.8|15008.8|15010.8|15009.8|15008.3|15007.3|302
1629475030000|2021-08-20 15:57:10|15009.7|15008.7|15009.9|15008.9|15010.5|15009.5|15008.5|15007.5|191
1629475040000|2021-08-20 15:57:20|15009.8|15008.8|15010.3|15009.3|15010.3|15009.3|15009.4|15008.4|105
1629475050000|2021-08-20 15:57:30|15010.5|15009.5|15010.2|15009.2|15012.5|15011.5|15009|15008|243
1629475060000|2021-08-20 15:57:40|15010|15009|15010.4|15009.4|15011.7|15010.7|15009.4|15008.4|111
1629475070000|2021-08-20 15:57:50|15010.5|15009.5|15012.3|15011.3|15013|15012|15010.3|15009.3|276
1629475080000|2021-08-20 15:58:00|15012.2|15011.2|15014.3|15013.3|15014.3|15013.3|15009.5|15008.5|340
1629475090000|2021-08-20 15:58:10|15014.2|15013.2|15012.7|15011.7|15014.3|15013.3|15011.5|15010.5|164
1629475100000|2021-08-20 15:58:20|15012.8|15011.8|15016.5|15015.5|15016.5|15015.5|15012.4|15011.4|392
1629475110000|2021-08-20 15:58:30|15016.7|15015.7|15019.8|15018.8|15020.5|15019.5|15016.2|15015.2|486
1629475120000|2021-08-20 15:58:40|15019.9|15018.9|15017.7|15016.7|15019.9|15018.9|15017.5|15016.5|324
1629475130000|2021-08-20 15:58:50|15017.8|15016.8|15019.5|15018.5|15019.9|15018.9|15017.5|15016.5|145
1629475140000|2021-08-20 15:59:00|15019.7|15018.7|15018.4|15017.4|15019.7|15018.7|15018.2|15017.2|128
1629475150000|2021-08-20 15:59:10|15018.3|15017.3|15017.9|15016.9|15018.4|15017.4|15016.2|15015.2|151
1629475160000|2021-08-20 15:59:20|15017.8|15016.8|15017.5|15016.5|15018.3|15017.3|15016.9|15015.9|157
1629475170000|2021-08-20 15:59:30|15017.7|15016.7|15017.7|15016.7|15019|15018|15016.5|15015.5|205
1629475180000|2021-08-20 15:59:40|15017.5|15016.5|15018.8|15017.8|15021|15020|15017.2|15016.2|263
1629475190000|2021-08-20 15:59:50|15018.9|15017.9|15019.8|15018.8|15021|15020|15018.9|15017.9|184
1629475200000|2021-08-20 16:00:00|15019.9|15018.9|15019.4|15018.4|15020|15019|15017.7|15016.7|253
1629475210000|2021-08-20 16:00:10|15019.3|15018.3|15018.9|15017.9|15019.8|15018.8|15016.7|15015.7|244
1629475220000|2021-08-20 16:00:20|15019|15018|15016.8|15015.8|15019.2|15018.2|15016|15015|93
1629475230000|2021-08-20 16:00:30|15017|15016|15014.8|15013.8|15017.3|15016.3|15013.9|15012.9|254
1629475240000|2021-08-20 16:00:40|15014.7|15013.7|15014.9|15013.9|15016.2|15015.2|15012.8|15011.8|184
1629475250000|2021-08-20 16:00:50|15015.2|15014.2|15016.5|15015.5|15017.2|15016.2|15014.5|15013.5|148
1629475260000|2021-08-20 16:01:00|15016.8|15015.8|15022|15021|15022|15021|15016.7|15015.7|290
1629475270000|2021-08-20 16:01:10|15022.2|15021.2|15019.8|15018.8|15022.8|15021.8|15018.9|15017.9|384
1629475280000|2021-08-20 16:01:20|15019.7|15018.7|15022|15021|15022.3|15021.3|15019.5|15018.5|142
1629475290000|2021-08-20 16:01:30|15022.2|15021.2|15022.8|15021.8|15024.5|15023.5|15021.3|15020.3|315
1629475300000|2021-08-20 16:01:40|15023.2|15022.2|15023.8|15022.8|15024.8|15023.8|15022.5|15021.5|192
1629475310000|2021-08-20 16:01:50|15023.7|15022.7|15024.9|15023.9|15026|15025|15023|15022|206
1629475320000|2021-08-20 16:02:00|15025|15024|15026|15025|15026.4|15025.4|15023.8|15022.8|214
1629475330000|2021-08-20 16:02:10|15026.2|15025.2|15023.7|15022.7|15027.7|15026.7|15023.5|15022.5|237
1629475340000|2021-08-20 16:02:20|15023.5|15022.5|15023.9|15022.9|15024.2|15023.2|15022.8|15021.8|166
1629475350000|2021-08-20 16:02:30|15024.2|15023.2|15029.5|15028.5|15029.5|15028.5|15024.2|15023.2|261
1629475360000|2021-08-20 16:02:40|15029.4|15028.4|15029.4|15028.4|15030|15029|15027.9|15026.9|284
1629475370000|2021-08-20 16:02:50|15029|15028|15029.8|15028.8|15030.5|15029.5|15028.7|15027.7|309
1629475380000|2021-08-20 16:03:00|15029.9|15028.9|15027.3|15026.3|15030.3|15029.3|15026.7|15025.7|251
1629475390000|2021-08-20 16:03:10|15027.5|15026.5|15026.5|15025.5|15028.5|15027.5|15026.5|15025.5|158
1629475400000|2021-08-20 16:03:20|15026.4|15025.4|15028.2|15027.2|15028.2|15027.2|15025.3|15024.3|236
1629475410000|2021-08-20 16:03:30|15028|15027|15027.8|15026.8|15028.5|15027.5|15026.8|15025.8|81
1629475420000|2021-08-20 16:03:40|15027.9|15026.9|15030.5|15029.5|15030.9|15029.9|15027.8|15026.8|182
1629475430000|2021-08-20 16:03:50|15030.7|15029.7|15029.7|15028.7|15030.7|15029.7|15028.7|15027.7|115
1629475440000|2021-08-20 16:04:00|15029.8|15028.8|15031.3|15030.3|15031.3|15030.3|15028.8|15027.8|125
1629475450000|2021-08-20 16:04:10|15031.2|15030.2|15031.5|15030.5|15032.3|15031.3|15031|15030|301
1629475460000|2021-08-20 16:04:20|15031.9|15030.9|15033.9|15032.9|15034|15033|15030.9|15029.9|361
1629475470000|2021-08-20 16:04:30|15034|15033|15036.7|15035.7|15037.2|15036.2|15034|15033|305
1629475480000|2021-08-20 16:04:40|15036.8|15035.8|15038.2|15037.2|15038.5|15037.5|15035.7|15034.7|319
1629475490000|2021-08-20 16:04:50|15038.3|15037.3|15037.5|15036.5|15038.5|15037.5|15037.2|15036.2|155
1629475500000|2021-08-20 16:05:00|15037.7|15036.7|15037.4|15036.4|15039.3|15038.3|15036.3|15035.3|246
1629475510000|2021-08-20 16:05:10|15037.5|15036.5|15038.3|15037.3|15039.2|15038.2|15036.8|15035.8|215
1629475520000|2021-08-20 16:05:20|15038.2|15037.2|15035|15034|15038.7|15037.7|15034.2|15033.2|231
1629475530000|2021-08-20 16:05:30|15034.9|15033.9|15033.5|15032.5|15035.9|15034.9|15033|15032|155
1629475540000|2021-08-20 16:05:40|15033.8|15032.8|15035.3|15034.3|15035.3|15034.3|15032.5|15031.5|211
1629475550000|2021-08-20 16:05:50|15035.2|15034.2|15036|15035|15036.2|15035.2|15034.2|15033.2|83
1629475560000|2021-08-20 16:06:00|15036.8|15035.8|15037.4|15036.4|15037.4|15036.4|15035.9|15034.9|135
1629475570000|2021-08-20 16:06:10|15037.5|15036.5|15038.9|15037.9|15039.2|15038.2|15037.2|15036.2|141
1629475580000|2021-08-20 16:06:20|15039|15038|15036.5|15035.5|15039|15038|15036|15035|93
1629475590000|2021-08-20 16:06:30|15036.7|15035.7|15037.9|15036.9|15038.4|15037.4|15036.2|15035.2|196
1629475600000|2021-08-20 16:06:40|15037.8|15036.8|15038.4|15037.4|15039.2|15038.2|15036.5|15035.5|111
1629475610000|2021-08-20 16:06:50|15038.7|15037.7|15037.8|15036.8|15039.8|15038.8|15037.2|15036.2|119
1629475620000|2021-08-20 16:07:00|15037.7|15036.7|15038.9|15037.9|15039|15038|15037.7|15036.7|78
1629475630000|2021-08-20 16:07:10|15038|15037|15037.9|15036.9|15039.4|15038.4|15037.3|15036.3|126
1629475640000|2021-08-20 16:07:20|15037.8|15036.8|15039.3|15038.3|15039.5|15038.5|15037.8|15036.8|65
1629475650000|2021-08-20 16:07:30|15039.4|15038.4|15038.5|15037.5|15040.5|15039.5|15038|15037|143
1629475660000|2021-08-20 16:07:40|15038.8|15037.8|15039.3|15038.3|15039.3|15038.3|15038.3|15037.3|82
1629475670000|2021-08-20 16:07:50|15039.7|15038.7|15040.9|15039.9|15041.5|15040.5|15039.5|15038.5|138
1629475680000|2021-08-20 16:08:00|15041|15040|15041.5|15040.5|15041.8|15040.8|15040.8|15039.8|144
1629475690000|2021-08-20 16:08:10|15041.4|15040.4|15041.5|15040.5|15042|15041|15041.3|15040.3|145
1629475700000|2021-08-20 16:08:20|15041.4|15040.4|15040.7|15039.7|15042|15041|15040.5|15039.5|121
1629475710000|2021-08-20 16:08:30|15040.4|15039.4|15040.2|15039.2|15041.4|15040.4|15039.9|15038.9|88
1629475720000|2021-08-20 16:08:40|15040.3|15039.3|15038.7|15037.7|15041|15040|15038.5|15037.5|121
1629475730000|2021-08-20 16:08:50|15038.5|15037.5|15037.7|15036.7|15038.7|15037.7|15037|15036|180
1629475740000|2021-08-20 16:09:00|15037.5|15036.5|15037|15036|15039.5|15038.5|15036.8|15035.8|128
1629475750000|2021-08-20 16:09:10|15037.3|15036.3|15033.4|15032.4|15037.5|15036.5|15033.4|15032.4|193
1629475760000|2021-08-20 16:09:20|15033|15032|15029.9|15028.9|15033.3|15032.3|15029.9|15028.9|179
1629475770000|2021-08-20 16:09:30|15029.3|15028.3|15028.4|15027.4|15030.7|15029.7|15028|15027|246
1629475780000|2021-08-20 16:09:40|15028.5|15027.5|15026|15025|15028.8|15027.8|15025.7|15024.7|197
1629475790000|2021-08-20 16:09:50|15025.9|15024.9|15029|15028|15029.7|15028.7|15025.9|15024.9|145
1629475800000|2021-08-20 16:10:00|15028.9|15027.9|15027.2|15026.2|15029.8|15028.8|15026.8|15025.8|147
1629475810000|2021-08-20 16:10:10|15027|15026|15024.7|15023.7|15027.3|15026.3|15024.5|15023.5|191
1629475820000|2021-08-20 16:10:20|15024.5|15023.5|15028.3|15027.3|15028.8|15027.8|15024.2|15023.2|166
1629475830000|2021-08-20 16:10:30|15028.4|15027.4|15027.4|15026.4|15030.4|15029.4|15026.5|15025.5|171
1629475840000|2021-08-20 16:10:40|15027.5|15026.5|15026|15025|15028|15027|15026|15025|72
1629475850000|2021-08-20 16:10:50|15026.2|15025.2|15026.4|15025.4|15028.4|15027.4|15025.8|15024.8|73
1629475860000|2021-08-20 16:11:00|15026.5|15025.5|15027.9|15026.9|15028.9|15027.9|15026.2|15025.2|105
1629475870000|2021-08-20 16:11:10|15028|15027|15027.2|15026.2|15028.5|15027.5|15027|15026|70
1629475880000|2021-08-20 16:11:20|15027|15026|15026.9|15025.9|15027.3|15026.3|15025.2|15024.2|68
1629475890000|2021-08-20 16:11:30|15026.8|15025.8|15028.4|15027.4|15028.7|15027.7|15026.8|15025.8|68
1629475900000|2021-08-20 16:11:40|15028.3|15027.3|15025.4|15024.4|15029|15028|15025.3|15024.3|87
1629475910000|2021-08-20 16:11:50|15025.3|15024.3|15023.7|15022.7|15025.4|15024.4|15022.9|15021.9|195
1629475920000|2021-08-20 16:12:00|15023.9|15022.9|15022.9|15021.9|15025|15024|15022.7|15021.7|139
1629475930000|2021-08-20 16:12:10|15022.8|15021.8|15019.7|15018.7|15022.8|15021.8|15018.2|15017.2|375
1629475940000|2021-08-20 16:12:20|15019.5|15018.5|15019.3|15018.3|15020.5|15019.5|15018.3|15017.3|156
1629475950000|2021-08-20 16:12:30|15019.2|15018.2|15018.8|15017.8|15020.2|15019.2|15018.3|15017.3|98
1629475960000|2021-08-20 16:12:40|15018.9|15017.9|15020.2|15019.2|15020.8|15019.8|15018.8|15017.8|99
1629475970000|2021-08-20 16:12:50|15020.3|15019.3|15018.3|15017.3|15020.3|15019.3|15017.5|15016.5|130
1629475980000|2021-08-20 16:13:00|15018.4|15017.4|15018.8|15017.8|15020.2|15019.2|15018.4|15017.4|87
1629475990000|2021-08-20 16:13:10|15018.9|15017.9|15019.4|15018.4|15019.5|15018.5|15018|15017|82
1629476000000|2021-08-20 16:13:20|15019.5|15018.5|15020.2|15019.2|15020.7|15019.7|15019.4|15018.4|92
1629476010000|2021-08-20 16:13:30|15020.7|15019.7|15023.2|15022.2|15024.5|15023.5|15020.7|15019.7|176
1629476020000|2021-08-20 16:13:40|15023.3|15022.3|15017.8|15016.8|15024|15023|15017.8|15016.8|110
1629476030000|2021-08-20 16:13:50|15017.7|15016.7|15017.2|15016.2|15018.2|15017.2|15015.4|15014.4|224
1629476040000|2021-08-20 16:14:00|15017|15016|15021.2|15020.2|15022.7|15021.7|15017|15016|170
1629476050000|2021-08-20 16:14:10|15021|15020|15021.2|15020.2|15023.7|15022.7|15020.5|15019.5|124
1629476060000|2021-08-20 16:14:20|15021.3|15020.3|15023.7|15022.7|15023.8|15022.8|15021.2|15020.2|57
1629476070000|2021-08-20 16:14:30|15023.5|15022.5|15023.7|15022.7|15024.3|15023.3|15022.7|15021.7|91
1629476080000|2021-08-20 16:14:40|15023.8|15022.8|15026.5|15025.5|15027|15026|15023.3|15022.3|229
1629476090000|2021-08-20 16:14:50|15026.4|15025.4|15027.2|15026.2|15027.3|15026.3|15025.8|15024.8|117
1629476100000|2021-08-20 16:15:00|15027|15026|15027.3|15026.3|15029.7|15028.7|15026|15025|260
1629476110000|2021-08-20 16:15:10|15027.2|15026.2|15026.2|15025.2|15027.4|15026.4|15025.7|15024.7|91
1629476120000|2021-08-20 16:15:20|15026.4|15025.4|15025.8|15024.8|15026.5|15025.5|15025.2|15024.2|62
1629476130000|2021-08-20 16:15:30|15025.7|15024.7|15028.8|15027.8|15029.5|15028.5|15025.5|15024.5|199
1629476140000|2021-08-20 16:15:40|15028.9|15027.9|15033.4|15032.4|15033.9|15032.9|15028.9|15027.9|377
1629476150000|2021-08-20 16:15:50|15033.3|15032.3|15034.4|15033.4|15036|15035|15033.3|15032.3|219
1629476160000|2021-08-20 16:16:00|15034.3|15033.3|15038.4|15037.4|15039.8|15038.8|15033.8|15032.8|269
1629476170000|2021-08-20 16:16:10|15038.7|15037.7|15040.9|15039.9|15041.4|15040.4|15038.5|15037.5|141
1629476180000|2021-08-20 16:16:20|15041|15040|15042.2|15041.2|15042.4|15041.4|15039.9|15038.9|137
1629476190000|2021-08-20 16:16:30|15042.3|15041.3|15041.5|15040.5|15042.3|15041.3|15041.2|15040.2|118
1629476200000|2021-08-20 16:16:40|15041.4|15040.4|15038.4|15037.4|15041.8|15040.8|15038|15037|199
1629476210000|2021-08-20 16:16:50|15038.3|15037.3|15040.2|15039.2|15040.4|15039.4|15038.2|15037.2|95
1629476220000|2021-08-20 16:17:00|15040.3|15039.3|15044.8|15043.8|15044.8|15043.8|15038.9|15037.9|303
1629476230000|2021-08-20 16:17:10|15045.2|15044.2|15041.9|15040.9|15045.2|15044.2|15041.4|15040.4|493
1629476240000|2021-08-20 16:17:20|15041.8|15040.8|15039.2|15038.2|15042.3|15041.3|15038.5|15037.5|110
1629476250000|2021-08-20 16:17:30|15039|15038|15038.9|15037.9|15039.4|15038.4|15038.3|15037.3|126
1629476260000|2021-08-20 16:17:40|15038.8|15037.8|15041.7|15040.7|15041.9|15040.9|15038.7|15037.7|77
1629476270000|2021-08-20 16:17:50|15041.5|15040.5|15041|15040|15042.3|15041.3|15041|15040|69
1629476280000|2021-08-20 16:18:00|15040.9|15039.9|15040.5|15039.5|15041.5|15040.5|15040.3|15039.3|103
1629476290000|2021-08-20 16:18:10|15040.7|15039.7|15037.9|15036.9|15041|15040|15037.9|15036.9|107
1629476300000|2021-08-20 16:18:20|15038.2|15037.2|15035.5|15034.5|15038.8|15037.8|15034.9|15033.9|159
1629476310000|2021-08-20 16:18:30|15035.8|15034.8|15037|15036|15037.3|15036.3|15035.5|15034.5|47
1629476320000|2021-08-20 16:18:40|15037.2|15036.2|15037.3|15036.3|15037.7|15036.7|15036.4|15035.4|49
1629476330000|2021-08-20 16:18:50|15037.7|15036.7|15038.2|15037.2|15040|15039|15037.5|15036.5|122
1629476340000|2021-08-20 16:19:00|15038.3|15037.3|15036.4|15035.4|15038.7|15037.7|15036|15035|50
1629476350000|2021-08-20 16:19:10|15036.5|15035.5|15038.8|15037.8|15039.8|15038.8|15036.4|15035.4|104
1629476360000|2021-08-20 16:19:20|15038.9|15037.9|15038.4|15037.4|15039.3|15038.3|15037.5|15036.5|34
1629476370000|2021-08-20 16:19:30|15038.5|15037.5|15037.2|15036.2|15038.7|15037.7|15036.9|15035.9|36
1629476380000|2021-08-20 16:19:40|15037.4|15036.4|15039.4|15038.4|15039.5|15038.5|15036.4|15035.4|76
1629476390000|2021-08-20 16:19:50|15039.5|15038.5|15038.4|15037.4|15039.7|15038.7|15038.4|15037.4|23
1629476400000|2021-08-20 16:20:00|15038.5|15037.5|15039.8|15038.8|15041.3|15040.3|15037.9|15036.9|146
1629476410000|2021-08-20 16:20:10|15040|15039|15041|15040|15041.8|15040.8|15039.9|15038.9|74
1629476420000|2021-08-20 16:20:20|15041.2|15040.2|15040.9|15039.9|15041.5|15040.5|15040.4|15039.4|71
1629476430000|2021-08-20 16:20:30|15041|15040|15040.9|15039.9|15041.8|15040.8|15040.5|15039.5|65
1629476440000|2021-08-20 16:20:40|15041|15040|15041|15040|15041.2|15040.2|15040.7|15039.7|31
1629476450000|2021-08-20 16:20:50|15040.9|15039.9|15040.3|15039.3|15041.4|15040.4|15038.8|15037.8|75
1629476460000|2021-08-20 16:21:00|15040.4|15039.4|15039.3|15038.3|15041.2|15040.2|15038.5|15037.5|105
1629476470000|2021-08-20 16:21:10|15039.4|15038.4|15038.4|15037.4|15040.8|15039.8|15038.4|15037.4|81
1629476480000|2021-08-20 16:21:20|15038.5|15037.5|15038.7|15037.7|15038.7|15037.7|15036.5|15035.5|111
1629476490000|2021-08-20 16:21:30|15038.5|15037.5|15038.9|15037.9|15039.2|15038.2|15037.7|15036.7|60
1629476500000|2021-08-20 16:21:40|15039|15038|15036.4|15035.4|15040.2|15039.2|15035.7|15034.7|84
1629476510000|2021-08-20 16:21:50|15036.3|15035.3|15039.4|15038.4|15041|15040|15036.3|15035.3|129
1629476520000|2021-08-20 16:22:00|15039.8|15038.8|15039.3|15038.3|15040.5|15039.5|15039|15038|83
1629476530000|2021-08-20 16:22:10|15039.2|15038.2|15040.2|15039.2|15040.3|15039.3|15038.9|15037.9|43
1629476540000|2021-08-20 16:22:20|15040|15039|15040.2|15039.2|15040.4|15039.4|15038.8|15037.8|50
1629476550000|2021-08-20 16:22:30|15040.3|15039.3|15040.2|15039.2|15040.5|15039.5|15039.7|15038.7|60
1629476560000|2021-08-20 16:22:40|15040.3|15039.3|15039.7|15038.7|15040.3|15039.3|15038.3|15037.3|62
1629476570000|2021-08-20 16:22:50|15039.5|15038.5|15039.7|15038.7|15040.3|15039.3|15038.9|15037.9|48
1629476580000|2021-08-20 16:23:00|15039.8|15038.8|15041.4|15040.4|15041.7|15040.7|15039.7|15038.7|80
1629476590000|2021-08-20 16:23:10|15041.5|15040.5|15041|15040|15042.9|15041.9|15040.9|15039.9|110
1629476600000|2021-08-20 16:23:20|15041.2|15040.2|15040.9|15039.9|15041.3|15040.3|15040.7|15039.7|53
1629476610000|2021-08-20 16:23:30|15040.8|15039.8|15040.2|15039.2|15041.8|15040.8|15039.8|15038.8|99
1629476620000|2021-08-20 16:23:40|15040.3|15039.3|15041.4|15040.4|15041.4|15040.4|15039.8|15038.8|65
1629476630000|2021-08-20 16:23:50|15041.2|15040.2|15041.2|15040.2|15041.5|15040.5|15040.7|15039.7|40
1629476640000|2021-08-20 16:24:00|15041.9|15040.9|15040.4|15039.4|15042.4|15041.4|15040.3|15039.3|67
1629476650000|2021-08-20 16:24:10|15040.5|15039.5|15040.9|15039.9|15041|15040|15040.2|15039.2|37
1629476660000|2021-08-20 16:24:20|15041|15040|15041.4|15040.4|15042|15041|15040.8|15039.8|85
1629476670000|2021-08-20 16:24:30|15041.3|15040.3|15040.8|15039.8|15041.8|15040.8|15039.4|15038.4|90
1629476680000|2021-08-20 16:24:40|15040.9|15039.9|15043.7|15042.7|15043.7|15042.7|15040.9|15039.9|138
1629476690000|2021-08-20 16:24:50|15043.8|15042.8|15044.5|15043.5|15045.9|15044.9|15043.7|15042.7|211
1629476700000|2021-08-20 16:25:00|15044.7|15043.7|15046.4|15045.4|15047.3|15046.3|15044.7|15043.7|300
1629476710000|2021-08-20 16:25:10|15046.5|15045.5|15045.2|15044.2|15046.5|15045.5|15045|15044|114
1629476720000|2021-08-20 16:25:20|15045.3|15044.3|15044.7|15043.7|15046|15045|15044.2|15043.2|108
1629476730000|2021-08-20 16:25:30|15044.3|15043.3|15044.5|15043.5|15044.9|15043.9|15043.9|15042.9|109
1629476740000|2021-08-20 16:25:40|15044.7|15043.7|15044.7|15043.7|15045.3|15044.3|15043.9|15042.9|137
1629476750000|2021-08-20 16:25:50|15044.5|15043.5|15044.7|15043.7|15045|15044|15044.5|15043.5|26
1629476760000|2021-08-20 16:26:00|15044.8|15043.8|15042.8|15041.8|15045|15044|15042.2|15041.2|163
1629476770000|2021-08-20 16:26:10|15042.9|15041.9|15042.7|15041.7|15043.5|15042.5|15042.2|15041.2|54
1629476780000|2021-08-20 16:26:20|15042.8|15041.8|15041.9|15040.9|15042.9|15041.9|15040.8|15039.8|127
1629476790000|2021-08-20 16:26:30|15042|15041|15042.7|15041.7|15043.3|15042.3|15041.9|15040.9|39
1629476800000|2021-08-20 16:26:40|15042.5|15041.5|15040.5|15039.5|15043.3|15042.3|15040.3|15039.3|61
1629476810000|2021-08-20 16:26:50|15040|15039|15041.2|15040.2|15041.9|15040.9|15040|15039|58
1629476820000|2021-08-20 16:27:00|15041.3|15040.3|15043.9|15042.9|15043.9|15042.9|15040.9|15039.9|100
1629476830000|2021-08-20 16:27:10|15044|15043|15047.4|15046.4|15047.7|15046.7|15044|15043|208
1629476840000|2021-08-20 16:27:20|15047.5|15046.5|15048|15047|15049.3|15048.3|15047.3|15046.3|289
1629476850000|2021-08-20 16:27:30|15047.9|15046.9|15048.2|15047.2|15050.3|15049.3|15047.9|15046.9|206
1629476860000|2021-08-20 16:27:40|15048.3|15047.3|15047.8|15046.8|15048.3|15047.3|15046.5|15045.5|144
1629476870000|2021-08-20 16:27:50|15047.7|15046.7|15048.9|15047.9|15049|15048|15047.4|15046.4|60
1629476880000|2021-08-20 16:28:00|15049.2|15048.2|15049.4|15048.4|15050|15049|15048.8|15047.8|278
1629476890000|2021-08-20 16:28:10|15049.9|15048.9|15048.5|15047.5|15049.9|15048.9|15047.7|15046.7|111
1629476900000|2021-08-20 16:28:20|15048.4|15047.4|15049.2|15048.2|15049.7|15048.7|15048|15047|75
1629476910000|2021-08-20 16:28:30|15049.3|15048.3|15049.4|15048.4|15050|15049|15048.9|15047.9|114
1629476920000|2021-08-20 16:28:40|15049.5|15048.5|15049.4|15048.4|15050.2|15049.2|15049.2|15048.2|57
1629476930000|2021-08-20 16:28:50|15049.7|15048.7|15050|15049|15050.5|15049.5|15049.4|15048.4|66
1629476940000|2021-08-20 16:29:00|15050.2|15049.2|15051.5|15050.5|15051.8|15050.8|15049.5|15048.5|177
1629476950000|2021-08-20 16:29:10|15051.7|15050.7|15054.3|15053.3|15054.3|15053.3|15051.7|15050.7|310
1629476960000|2021-08-20 16:29:20|15054.2|15053.2|15056.2|15055.2|15056.2|15055.2|15053.8|15052.8|431
1629476970000|2021-08-20 16:29:30|15056|15055|15055.3|15054.3|15057.4|15056.4|15054.7|15053.7|283
1629476980000|2021-08-20 16:29:40|15055.8|15054.8|15057.3|15056.3|15058|15057|15055|15054|239
1629476990000|2021-08-20 16:29:50|15057.7|15056.7|15058.8|15057.8|15059.8|15058.8|15057.7|15056.7|360
1629477000000|2021-08-20 16:30:00|15058.7|15057.7|15063.2|15062.2|15063.5|15062.5|15058.7|15057.7|463
1629477010000|2021-08-20 16:30:10|15063.3|15062.3|15062.8|15061.8|15065|15064|15062.4|15061.4|342
1629477020000|2021-08-20 16:30:20|15062.9|15061.9|15064|15063|15064.3|15063.3|15062.9|15061.9|204
1629477030000|2021-08-20 16:30:30|15063.9|15062.9|15063|15062|15064|15063|15062.9|15061.9|119
1629477040000|2021-08-20 16:30:40|15063.2|15062.2|15061.7|15060.7|15063.3|15062.3|15061.3|15060.3|144
1629477050000|2021-08-20 16:30:50|15061.5|15060.5|15061.3|15060.3|15061.8|15060.8|15060.5|15059.5|127
1629477060000|2021-08-20 16:31:00|15061.2|15060.2|15061|15060|15061.5|15060.5|15060|15059|161
1629477070000|2021-08-20 16:31:10|15061.2|15060.2|15061.3|15060.3|15062|15061|15061|15060|102
1629477080000|2021-08-20 16:31:20|15061.2|15060.2|15064.2|15063.2|15064.2|15063.2|15061.2|15060.2|198
1629477090000|2021-08-20 16:31:30|15064|15063|15063.3|15062.3|15064.5|15063.5|15062.8|15061.8|148
1629477100000|2021-08-20 16:31:40|15063|15062|15063.4|15062.4|15063.8|15062.8|15062.8|15061.8|79
1629477110000|2021-08-20 16:31:50|15063.3|15062.3|15063.2|15062.2|15064.3|15063.3|15063|15062|83
1629477120000|2021-08-20 16:32:00|15063.3|15062.3|15063|15062|15064.4|15063.4|15062.7|15061.7|207
1629477130000|2021-08-20 16:32:10|15063.2|15062.2|15063.2|15062.2|15063.7|15062.7|15062.8|15061.8|56
1629477140000|2021-08-20 16:32:20|15063|15062|15062.8|15061.8|15063.4|15062.4|15062.5|15061.5|55
1629477150000|2021-08-20 16:32:30|15062.7|15061.7|15062.3|15061.3|15062.8|15061.8|15061.8|15060.8|64
1629477160000|2021-08-20 16:32:40|15062.4|15061.4|15063|15062|15063.3|15062.3|15062.3|15061.3|51
1629477170000|2021-08-20 16:32:50|15062.8|15061.8|15063.9|15062.9|15063.9|15062.9|15062.7|15061.7|84
1629477180000|2021-08-20 16:33:00|15064|15063|15064.8|15063.8|15065.5|15064.5|15063.5|15062.5|238
1629477190000|2021-08-20 16:33:10|15064.7|15063.7|15064.2|15063.2|15064.7|15063.7|15063.5|15062.5|63
1629477200000|2021-08-20 16:33:20|15064.3|15063.3|15064|15063|15064.8|15063.8|15063.7|15062.7|111
1629477210000|2021-08-20 16:33:30|15063.9|15062.9|15064.2|15063.2|15064.3|15063.3|15063.2|15062.2|59
1629477220000|2021-08-20 16:33:40|15064|15063|15065.7|15064.7|15066|15065|15063.8|15062.8|104
1629477230000|2021-08-20 16:33:50|15065.8|15064.8|15066|15065|15066.5|15065.5|15065.5|15064.5|111
1629477240000|2021-08-20 16:34:00|15066.2|15065.2|15066.4|15065.4|15067|15066|15065.5|15064.5|140
1629477250000|2021-08-20 16:34:10|15066.5|15065.5|15066.4|15065.4|15067.5|15066.5|15065.3|15064.3|144
1629477260000|2021-08-20 16:34:20|15066.5|15065.5|15065.3|15064.3|15066.7|15065.7|15065|15064|200
1629477270000|2021-08-20 16:34:30|15065|15064|15065.9|15064.9|15066.5|15065.5|15065|15064|82
1629477280000|2021-08-20 16:34:40|15065.8|15064.8|15065.2|15064.2|15067.4|15066.4|15064.8|15063.8|218
1629477290000|2021-08-20 16:34:50|15065.3|15064.3|15063.4|15062.4|15065.4|15064.4|15063.3|15062.3|185
1629477300000|2021-08-20 16:35:00|15063.3|15062.3|15064.7|15063.7|15064.8|15063.8|15063.2|15062.2|135
1629477310000|2021-08-20 16:35:10|15064.5|15063.5|15065.3|15064.3|15066.2|15065.2|15064.3|15063.3|95
1629477320000|2021-08-20 16:35:20|15065.5|15064.5|15066|15065|15066.5|15065.5|15065|15064|71
1629477330000|2021-08-20 16:35:30|15066.2|15065.2|15065.4|15064.4|15066.2|15065.2|15065.3|15064.3|83
1629477340000|2021-08-20 16:35:40|15065.3|15064.3|15065.5|15064.5|15066.4|15065.4|15065|15064|113
1629477350000|2021-08-20 16:35:50|15065.2|15064.2|15064.5|15063.5|15065.4|15064.4|15063.7|15062.7|114
1629477360000|2021-08-20 16:36:00|15064.4|15063.4|15066.4|15065.4|15066.7|15065.7|15064.3|15063.3|106
1629477370000|2021-08-20 16:36:10|15066.5|15065.5|15067.8|15066.8|15068.3|15067.3|15066.5|15065.5|145
1629477380000|2021-08-20 16:36:20|15067.7|15066.7|15069.7|15068.7|15069.8|15068.8|15067.5|15066.5|241
1629477390000|2021-08-20 16:36:30|15069.5|15068.5|15069.9|15068.9|15070.2|15069.2|15069|15068|94
1629477400000|2021-08-20 16:36:40|15069.8|15068.8|15069.4|15068.4|15069.9|15068.9|15069.3|15068.3|63
1629477410000|2021-08-20 16:36:50|15069.5|15068.5|15069.5|15068.5|15070|15069|15069|15068|55
1629477420000|2021-08-20 16:37:00|15069.7|15068.7|15069.2|15068.2|15069.8|15068.8|15068.9|15067.9|129
1629477430000|2021-08-20 16:37:10|15069|15068|15068.5|15067.5|15069.3|15068.3|15067.8|15066.8|95
1629477440000|2021-08-20 16:37:20|15068.7|15067.7|15068.4|15067.4|15068.7|15067.7|15068|15067|63
1629477450000|2021-08-20 16:37:30|15068.5|15067.5|15069.8|15068.8|15069.9|15068.9|15068.3|15067.3|40
1629477460000|2021-08-20 16:37:40|15069.7|15068.7|15069|15068|15069.8|15068.8|15068.9|15067.9|24
1629477470000|2021-08-20 16:37:50|15069.2|15068.2|15068.9|15067.9|15069.5|15068.5|15068.8|15067.8|47
1629477480000|2021-08-20 16:38:00|15069|15068|15069.4|15068.4|15069.9|15068.9|15068.2|15067.2|74
1629477490000|2021-08-20 16:38:10|15069.3|15068.3|15070|15069|15070.2|15069.2|15069.3|15068.3|43
1629477500000|2021-08-20 16:38:20|15070.3|15069.3|15071|15070|15071.4|15070.4|15070.3|15069.3|171
1629477510000|2021-08-20 16:38:30|15071.7|15070.7|15069.8|15068.8|15071.8|15070.8|15069.8|15068.8|80
1629477520000|2021-08-20 16:38:40|15069.9|15068.9|15069.8|15068.8|15070.7|15069.7|15069.5|15068.5|26
1629477530000|2021-08-20 16:38:50|15069.9|15068.9|15068.8|15067.8|15069.9|15068.9|15068.8|15067.8|69
1629477540000|2021-08-20 16:39:00|15068.9|15067.9|15068.3|15067.3|15069.4|15068.4|15068.3|15067.3|82
1629477550000|2021-08-20 16:39:10|15068.4|15067.4|15068.4|15067.4|15069|15068|15068|15067|81
1629477560000|2021-08-20 16:39:20|15068.3|15067.3|15066.4|15065.4|15068.4|15067.4|15065.8|15064.8|149
1629477570000|2021-08-20 16:39:30|15066.3|15065.3|15066.3|15065.3|15066.9|15065.9|15066|15065|87
1629477580000|2021-08-20 16:39:40|15066.5|15065.5|15066.9|15065.9|15067.3|15066.3|15066.3|15065.3|83
1629477590000|2021-08-20 16:39:50|15066.8|15065.8|15067.2|15066.2|15068.8|15067.8|15066.8|15065.8|151
1629477600000|2021-08-20 16:40:00|15068.3|15067.3|15069.3|15068.3|15069.5|15068.5|15068.3|15067.3|145
1629477610000|2021-08-20 16:40:10|15069.4|15068.4|15069.2|15068.2|15070|15069|15068.9|15067.9|95
1629477620000|2021-08-20 16:40:20|15068.8|15067.8|15067.7|15066.7|15069.3|15068.3|15067.5|15066.5|157
1629477630000|2021-08-20 16:40:30|15067.8|15066.8|15066.9|15065.9|15068|15067|15066.9|15065.9|181
1629477640000|2021-08-20 16:40:40|15067|15066|15064.3|15063.3|15067|15066|15063.9|15062.9|310
1629477650000|2021-08-20 16:40:50|15064.2|15063.2|15067|15066|15067.2|15066.2|15064.2|15063.2|172
1629477660000|2021-08-20 16:41:00|15067.7|15066.7|15068.9|15067.9|15069.9|15068.9|15067.4|15066.4|203
1629477670000|2021-08-20 16:41:10|15068.8|15067.8|15068.3|15067.3|15069.2|15068.2|15068.2|15067.2|65
1629477680000|2021-08-20 16:41:20|15068.4|15067.4|15069.3|15068.3|15069.7|15068.7|15068.2|15067.2|55
1629477690000|2021-08-20 16:41:30|15069.4|15068.4|15062.5|15061.5|15069.5|15068.5|15061.3|15060.3|375
1629477700000|2021-08-20 16:41:40|15062.7|15061.7|15064|15063|15064.3|15063.3|15062|15061|127
1629477710000|2021-08-20 16:41:50|15064.2|15063.2|15063.8|15062.8|15064.9|15063.9|15063.2|15062.2|115
1629477720000|2021-08-20 16:42:00|15063.9|15062.9|15061.9|15060.9|15064.3|15063.3|15061.7|15060.7|88
1629477730000|2021-08-20 16:42:10|15061.5|15060.5|15061.8|15060.8|15062.4|15061.4|15061.4|15060.4|73
1629477740000|2021-08-20 16:42:20|15061.9|15060.9|15062|15061|15062.9|15061.9|15061.3|15060.3|85
1629477750000|2021-08-20 16:42:30|15061.5|15060.5|15062.7|15061.7|15063|15062|15061.4|15060.4|59
1629477760000|2021-08-20 16:42:40|15062.8|15061.8|15061.4|15060.4|15063|15062|15061.4|15060.4|51
1629477770000|2021-08-20 16:42:50|15061.5|15060.5|15061.5|15060.5|15061.9|15060.9|15060.9|15059.9|90
1629477780000|2021-08-20 16:43:00|15060.7|15059.7|15065.4|15064.4|15065.7|15064.7|15060.2|15059.2|249
1629477790000|2021-08-20 16:43:10|15065.5|15064.5|15064.4|15063.4|15065.5|15064.5|15064.2|15063.2|91
1629477800000|2021-08-20 16:43:20|15064.5|15063.5|15065.3|15064.3|15066.2|15065.2|15063.8|15062.8|90
1629477810000|2021-08-20 16:43:30|15065.2|15064.2|15064.3|15063.3|15065.4|15064.4|15063.2|15062.2|72
1629477820000|2021-08-20 16:43:40|15064.2|15063.2|15066.4|15065.4|15066.8|15065.8|15063.3|15062.3|69
1629477830000|2021-08-20 16:43:50|15066.5|15065.5|15065.7|15064.7|15066.8|15065.8|15065.2|15064.2|54
1629477840000|2021-08-20 16:44:00|15065.5|15064.5|15066.2|15065.2|15066.3|15065.3|15065|15064|101
1629477850000|2021-08-20 16:44:10|15065.9|15064.9|15065.8|15064.8|15066.3|15065.3|15064.5|15063.5|101
1629477860000|2021-08-20 16:44:20|15065.5|15064.5|15066.2|15065.2|15066.8|15065.8|15065.4|15064.4|35
1629477870000|2021-08-20 16:44:30|15066.3|15065.3|15067.3|15066.3|15067.3|15066.3|15066|15065|70
1629477880000|2021-08-20 16:44:40|15067.2|15066.2|15067.4|15066.4|15068.2|15067.2|15066.4|15065.4|98
1629477890000|2021-08-20 16:44:50|15067.5|15066.5|15065.8|15064.8|15067.5|15066.5|15065.8|15064.8|82
1629477900000|2021-08-20 16:45:00|15065.5|15064.5|15065.4|15064.4|15065.9|15064.9|15064.2|15063.2|158
1629477910000|2021-08-20 16:45:10|15065.5|15064.5|15065.7|15064.7|15065.9|15064.9|15065.2|15064.2|50
1629477920000|2021-08-20 16:45:20|15065.5|15064.5|15063.8|15062.8|15065.9|15064.9|15063.5|15062.5|78
1629477930000|2021-08-20 16:45:30|15063.9|15062.9|15067.5|15066.5|15067.7|15066.7|15063.8|15062.8|82
1629477940000|2021-08-20 16:45:40|15067.4|15066.4|15066.5|15065.5|15067.9|15066.9|15066.3|15065.3|80
1629477950000|2021-08-20 16:45:50|15066.7|15065.7|15066|15065|15067.2|15066.2|15065.8|15064.8|37
1629477960000|2021-08-20 16:46:00|15066.2|15065.2|15067.7|15066.7|15068.2|15067.2|15066|15065|61
1629477970000|2021-08-20 16:46:10|15067.9|15066.9|15068.4|15067.4|15069.2|15068.2|15067.7|15066.7|108
1629477980000|2021-08-20 16:46:20|15068.3|15067.3|15068.5|15067.5|15069.2|15068.2|15068.2|15067.2|145
1629477990000|2021-08-20 16:46:30|15068.7|15067.7|15069|15068|15069.8|15068.8|15068.5|15067.5|115
1629478000000|2021-08-20 16:46:40|15068.9|15067.9|15067.8|15066.8|15069.2|15068.2|15067.7|15066.7|63
1629478010000|2021-08-20 16:46:50|15067.9|15066.9|15069.2|15068.2|15069.4|15068.4|15067.9|15066.9|40
1629478020000|2021-08-20 16:47:00|15069.3|15068.3|15067.9|15066.9|15069.3|15068.3|15067.8|15066.8|68
1629478030000|2021-08-20 16:47:10|15067.8|15066.8|15070|15069|15070|15069|15067.7|15066.7|87
1629478040000|2021-08-20 16:47:20|15070.2|15069.2|15071.4|15070.4|15071.4|15070.4|15069.9|15068.9|110
1629478050000|2021-08-20 16:47:30|15071.5|15070.5|15071.9|15070.9|15072.8|15071.8|15071.4|15070.4|109
1629478060000|2021-08-20 16:47:40|15071.8|15070.8|15072.3|15071.3|15073.5|15072.5|15071.8|15070.8|147
1629478070000|2021-08-20 16:47:50|15072.4|15071.4|15073.2|15072.2|15073.5|15072.5|15072|15071|61
1629478080000|2021-08-20 16:48:00|15073.3|15072.3|15072.9|15071.9|15073.3|15072.3|15071.9|15070.9|102
1629478090000|2021-08-20 16:48:10|15072.8|15071.8|15074|15073|15074.5|15073.5|15072.4|15071.4|108
1629478100000|2021-08-20 16:48:20|15073.9|15072.9|15074.7|15073.7|15074.9|15073.9|15073.7|15072.7|91
1629478110000|2021-08-20 16:48:30|15074.8|15073.8|15073.2|15072.2|15074.8|15073.8|15072.7|15071.7|114
1629478120000|2021-08-20 16:48:40|15073|15072|15071.8|15070.8|15073.2|15072.2|15071.7|15070.7|110
1629478130000|2021-08-20 16:48:50|15071.9|15070.9|15071.9|15070.9|15072.7|15071.7|15071.4|15070.4|136
1629478140000|2021-08-20 16:49:00|15072|15071|15071.8|15070.8|15072.7|15071.7|15071.7|15070.7|31
1629478150000|2021-08-20 16:49:10|15071.9|15070.9|15072.2|15071.2|15072.4|15071.4|15071.8|15070.8|56
1629478160000|2021-08-20 16:49:20|15072.3|15071.3|15073.2|15072.2|15073.2|15072.2|15072|15071|51
1629478170000|2021-08-20 16:49:30|15073.3|15072.3|15074.4|15073.4|15074.5|15073.5|15073.3|15072.3|162
1629478180000|2021-08-20 16:49:40|15074.3|15073.3|15074|15073|15074.9|15073.9|15073.4|15072.4|96
1629478190000|2021-08-20 16:49:50|15073.9|15072.9|15071.7|15070.7|15074.2|15073.2|15071.5|15070.5|109
1629478200000|2021-08-20 16:50:00|15071.8|15070.8|15072.8|15071.8|15073.3|15072.3|15070.7|15069.7|169
1629478210000|2021-08-20 16:50:10|15072.7|15071.7|15074|15073|15074.4|15073.4|15072.7|15071.7|51
1629478220000|2021-08-20 16:50:20|15073.9|15072.9|15071.3|15070.3|15073.9|15072.9|15071.2|15070.2|109
1629478230000|2021-08-20 16:50:30|15071.4|15070.4|15069.8|15068.8|15071.9|15070.9|15069.7|15068.7|123
1629478240000|2021-08-20 16:50:40|15069.7|15068.7|15070.9|15069.9|15071.5|15070.5|15069.5|15068.5|106
1629478250000|2021-08-20 16:50:50|15070.8|15069.8|15070.7|15069.7|15071.2|15070.2|15070.2|15069.2|70
1629478260000|2021-08-20 16:51:00|15070.5|15069.5|15071.9|15070.9|15072|15071|15070.5|15069.5|46
1629478270000|2021-08-20 16:51:10|15071.8|15070.8|15071.8|15070.8|15072.4|15071.4|15071.4|15070.4|53
1629478280000|2021-08-20 16:51:20|15071.7|15070.7|15070.4|15069.4|15072.3|15071.3|15070.4|15069.4|86
1629478290000|2021-08-20 16:51:30|15070.3|15069.3|15070.8|15069.8|15071.2|15070.2|15070.2|15069.2|48
1629478300000|2021-08-20 16:51:40|15070.9|15069.9|15070.2|15069.2|15071.9|15070.9|15069.7|15068.7|73
1629478310000|2021-08-20 16:51:50|15070.3|15069.3|15070.7|15069.7|15070.8|15069.8|15069.7|15068.7|88
1629478320000|2021-08-20 16:52:00|15070.8|15069.8|15071.8|15070.8|15071.8|15070.8|15070|15069|71
1629478330000|2021-08-20 16:52:10|15071.9|15070.9|15071.7|15070.7|15072|15071|15070.9|15069.9|49
1629478340000|2021-08-20 16:52:20|15071.5|15070.5|15071.3|15070.3|15071.8|15070.8|15070.4|15069.4|40
1629478350000|2021-08-20 16:52:30|15071.4|15070.4|15071|15070|15071.7|15070.7|15070.4|15069.4|131
1629478360000|2021-08-20 16:52:40|15071.2|15070.2|15074|15073|15074.2|15073.2|15070.9|15069.9|133
1629478370000|2021-08-20 16:52:50|15073.7|15072.7|15075.2|15074.2|15075.2|15074.2|15073.7|15072.7|114
1629478380000|2021-08-20 16:53:00|15075.3|15074.3|15075.7|15074.7|15076.2|15075.2|15075|15074|183
1629478390000|2021-08-20 16:53:10|15075.5|15074.5|15075.7|15074.7|15075.9|15074.9|15075.2|15074.2|83
1629478400000|2021-08-20 16:53:20|15075.5|15074.5|15074.4|15073.4|15075.8|15074.8|15074.4|15073.4|66
1629478410000|2021-08-20 16:53:30|15074.5|15073.5|15072.7|15071.7|15074.5|15073.5|15072.5|15071.5|120
1629478420000|2021-08-20 16:53:40|15072.8|15071.8|15074.5|15073.5|15074.5|15073.5|15072.7|15071.7|57
1629478430000|2021-08-20 16:53:50|15074.7|15073.7|15074.3|15073.3|15075.2|15074.2|15073.7|15072.7|96
1629478440000|2021-08-20 16:54:00|15074.4|15073.4|15075.7|15074.7|15075.8|15074.8|15074|15073|58
1629478450000|2021-08-20 16:54:10|15075.5|15074.5|15075.4|15074.4|15076|15075|15075.2|15074.2|76
1629478460000|2021-08-20 16:54:20|15075.3|15074.3|15073.4|15072.4|15075.7|15074.7|15073.2|15072.2|72
1629478470000|2021-08-20 16:54:30|15073.5|15072.5|15072.7|15071.7|15073.5|15072.5|15071.5|15070.5|138
1629478480000|2021-08-20 16:54:40|15072.9|15071.9|15073.2|15072.2|15073.5|15072.5|15072.4|15071.4|63
1629478490000|2021-08-20 16:54:50|15073|15072|15073.8|15072.8|15074.5|15073.5|15072.9|15071.9|71
1629478500000|2021-08-20 16:55:00|15073.9|15072.9|15075.5|15074.5|15076.2|15075.2|15073.8|15072.8|112
1629478510000|2021-08-20 16:55:10|15075.7|15074.7|15075|15074|15075.8|15074.8|15074.2|15073.2|57
1629478520000|2021-08-20 16:55:20|15075.2|15074.2|15073|15072|15075.2|15074.2|15073|15072|133
1629478530000|2021-08-20 16:55:30|15073.2|15072.2|15070.3|15069.3|15073.2|15072.2|15069.3|15068.3|274
1629478540000|2021-08-20 16:55:40|15070.2|15069.2|15070.5|15069.5|15070.8|15069.8|15069.9|15068.9|52
1629478550000|2021-08-20 16:55:50|15070.8|15069.8|15070.2|15069.2|15070.9|15069.9|15069.8|15068.8|59
1629478560000|2021-08-20 16:56:00|15070.5|15069.5|15070|15069|15071.2|15070.2|15069.7|15068.7|62
1629478570000|2021-08-20 16:56:10|15069.9|15068.9|15068|15067|15069.9|15068.9|15066.9|15065.9|222
1629478580000|2021-08-20 16:56:20|15068.2|15067.2|15068.7|15067.7|15068.7|15067.7|15067.4|15066.4|84
1629478590000|2021-08-20 16:56:30|15068.5|15067.5|15067.8|15066.8|15068.8|15067.8|15066.8|15065.8|59
1629478600000|2021-08-20 16:56:40|15068.2|15067.2|15069.4|15068.4|15069.8|15068.8|15068|15067|99
1629478610000|2021-08-20 16:56:50|15069.3|15068.3|15069.2|15068.2|15070.2|15069.2|15069.2|15068.2|141
1629478620000|2021-08-20 16:57:00|15069|15068|15068.9|15067.9|15069.4|15068.4|15067.7|15066.7|120
1629478630000|2021-08-20 16:57:10|15068.7|15067.7|15068.3|15067.3|15069.4|15068.4|15067.7|15066.7|79
1629478640000|2021-08-20 16:57:20|15068.2|15067.2|15068.4|15067.4|15068.5|15067.5|15067.4|15066.4|53
1629478650000|2021-08-20 16:57:30|15068.3|15067.3|15068.7|15067.7|15069|15068|15067.9|15066.9|37
1629478660000|2021-08-20 16:57:40|15068.8|15067.8|15069.9|15068.9|15070.4|15069.4|15068.7|15067.7|74
1629478670000|2021-08-20 16:57:50|15069.8|15068.8|15069.3|15068.3|15070.2|15069.2|15068.7|15067.7|38
1629478680000|2021-08-20 16:58:00|15069.2|15068.2|15070.9|15069.9|15071.4|15070.4|15068.9|15067.9|93
1629478690000|2021-08-20 16:58:10|15071|15070|15070|15069|15071|15070|15069.5|15068.5|56
1629478700000|2021-08-20 16:58:20|15069.9|15068.9|15069.4|15068.4|15070|15069|15068.3|15067.3|82
1629478710000|2021-08-20 16:58:30|15069.7|15068.7|15071.2|15070.2|15071.4|15070.4|15069.7|15068.7|71
1629478720000|2021-08-20 16:58:40|15071|15070|15070.7|15069.7|15071.5|15070.5|15069.8|15068.8|53
1629478730000|2021-08-20 16:58:50|15070.8|15069.8|15070.9|15069.9|15071.3|15070.3|15070.2|15069.2|33
1629478740000|2021-08-20 16:59:00|15071.5|15070.5|15072.7|15071.7|15073.2|15072.2|15071.3|15070.3|126
1629478750000|2021-08-20 16:59:10|15072.8|15071.8|15072|15071|15072.8|15071.8|15071.4|15070.4|52
1629478760000|2021-08-20 16:59:20|15071.9|15070.9|15071.5|15070.5|15071.9|15070.9|15071.2|15070.2|33
1629478770000|2021-08-20 16:59:30|15071.2|15070.2|15070.8|15069.8|15071.9|15070.9|15070.4|15069.4|72
1629478780000|2021-08-20 16:59:40|15070.9|15069.9|15070.7|15069.7|15071.4|15070.4|15070|15069|64
1629478790000|2021-08-20 16:59:50|15070.8|15069.8|15070.3|15069.3|15071.7|15070.7|15070.2|15069.2|65
1629478800000|2021-08-20 17:00:00|15070.4|15069.4|15072.2|15071.2|15073.2|15072.2|15070.2|15069.2|172
1629478810000|2021-08-20 17:00:10|15072|15071|15072.9|15071.9|15073.8|15072.8|15071.7|15070.7|118
1629478820000|2021-08-20 17:00:20|15073|15072|15071|15070|15073.4|15072.4|15071|15070|67
1629478830000|2021-08-20 17:00:30|15071.2|15070.2|15071.3|15070.3|15072.2|15071.2|15071|15070|69
1629478840000|2021-08-20 17:00:40|15071.4|15070.4|15069.8|15068.8|15071.4|15070.4|15069.8|15068.8|54
1629478850000|2021-08-20 17:00:50|15069.9|15068.9|15068.7|15067.7|15070.2|15069.2|15067.7|15066.7|126
1629478860000|2021-08-20 17:01:00|15068.9|15067.9|15069.7|15068.7|15070.3|15069.3|15068.9|15067.9|84
1629478870000|2021-08-20 17:01:10|15069.8|15068.8|15070.5|15069.5|15070.9|15069.9|15069.4|15068.4|38
1629478880000|2021-08-20 17:01:20|15070.7|15069.7|15069.2|15068.2|15070.7|15069.7|15069.2|15068.2|45
1629478890000|2021-08-20 17:01:30|15069.3|15068.3|15068.3|15067.3|15069.4|15068.4|15067.8|15066.8|108
1629478900000|2021-08-20 17:01:40|15068.4|15067.4|15068.3|15067.3|15068.7|15067.7|15068|15067|49
1629478910000|2021-08-20 17:01:50|15068.2|15067.2|15068.9|15067.9|15069|15068|15067.9|15066.9|71
1629478920000|2021-08-20 17:02:00|15069.5|15068.5|15069|15068|15070.5|15069.5|15068.7|15067.7|87
1629478930000|2021-08-20 17:02:10|15069.2|15068.2|15070.3|15069.3|15070.4|15069.4|15068.7|15067.7|68
1629478940000|2021-08-20 17:02:20|15070.2|15069.2|15070.7|15069.7|15071|15070|15069.4|15068.4|118
1629478950000|2021-08-20 17:02:30|15070.4|15069.4|15072.8|15071.8|15073.4|15072.4|15070.3|15069.3|139
1629478960000|2021-08-20 17:02:40|15072.9|15071.9|15072|15071|15073|15072|15071.4|15070.4|46
1629478970000|2021-08-20 17:02:50|15071.9|15070.9|15071|15070|15072|15071|15070.8|15069.8|59
1629478980000|2021-08-20 17:03:00|15071.2|15070.2|15071.2|15070.2|15071.9|15070.9|15070.8|15069.8|41
1629478990000|2021-08-20 17:03:10|15071.3|15070.3|15070.2|15069.2|15072.2|15071.2|15070.2|15069.2|60
1629479000000|2021-08-20 17:03:20|15070.3|15069.3|15069.9|15068.9|15070.7|15069.7|15069.5|15068.5|37
1629479010000|2021-08-20 17:03:30|15070|15069|15070.5|15069.5|15071|15070|15069.7|15068.7|42
1629479020000|2021-08-20 17:03:40|15070.7|15069.7|15070.3|15069.3|15071.2|15070.2|15070.2|15069.2|53
1629479030000|2021-08-20 17:03:50|15070.2|15069.2|15070.4|15069.4|15070.7|15069.7|15069.9|15068.9|38
1629479040000|2021-08-20 17:04:00|15070.5|15069.5|15070.2|15069.2|15070.7|15069.7|15069.8|15068.8|112
1629479050000|2021-08-20 17:04:10|15070.4|15069.4|15071|15070|15071.2|15070.2|15070.3|15069.3|73
1629479060000|2021-08-20 17:04:20|15071.2|15070.2|15070|15069|15071.3|15070.3|15069.8|15068.8|43
1629479070000|2021-08-20 17:04:30|15070.2|15069.2|15068.5|15067.5|15070.2|15069.2|15068.3|15067.3|80
1629479080000|2021-08-20 17:04:40|15068.4|15067.4|15069.5|15068.5|15069.7|15068.7|15068.4|15067.4|46
1629479090000|2021-08-20 17:04:50|15069.7|15068.7|15069.7|15068.7|15070.4|15069.4|15069.3|15068.3|41
1629479100000|2021-08-20 17:05:00|15069.5|15068.5|15069.8|15068.8|15070|15069|15069.2|15068.2|42
1629479110000|2021-08-20 17:05:10|15069.9|15068.9|15070.3|15069.3|15070.3|15069.3|15068.9|15067.9|48
1629479120000|2021-08-20 17:05:20|15070.2|15069.2|15071.4|15070.4|15071.9|15070.9|15070.2|15069.2|83
1629479130000|2021-08-20 17:05:30|15071.3|15070.3|15070.5|15069.5|15071.3|15070.3|15070.2|15069.2|58
1629479140000|2021-08-20 17:05:40|15070.7|15069.7|15069.7|15068.7|15070.7|15069.7|15069.3|15068.3|33
1629479150000|2021-08-20 17:05:50|15069.5|15068.5|15069.7|15068.7|15069.9|15068.9|15068.8|15067.8|35
1629479160000|2021-08-20 17:06:00|15070.2|15069.2|15067.7|15066.7|15070.3|15069.3|15067.7|15066.7|73
1629479170000|2021-08-20 17:06:10|15067.4|15066.4|15067.3|15066.3|15067.7|15066.7|15066|15065|249
1629479180000|2021-08-20 17:06:20|15067.2|15066.2|15068.8|15067.8|15068.9|15067.9|15066.9|15065.9|69
1629479190000|2021-08-20 17:06:30|15068.9|15067.9|15068.2|15067.2|15069.2|15068.2|15067.7|15066.7|59
1629479200000|2021-08-20 17:06:40|15067.8|15066.8|15070|15069|15070.4|15069.4|15067.7|15066.7|103
1629479210000|2021-08-20 17:06:50|15070.2|15069.2|15070.4|15069.4|15070.4|15069.4|15068.9|15067.9|47
1629479220000|2021-08-20 17:07:00|15070.2|15069.2|15070.4|15069.4|15070.8|15069.8|15068.9|15067.9|53
1629479230000|2021-08-20 17:07:10|15070.5|15069.5|15069.9|15068.9|15070.8|15069.8|15069.5|15068.5|44
1629479240000|2021-08-20 17:07:20|15069.8|15068.8|15069.2|15068.2|15070.3|15069.3|15068.4|15067.4|83
1629479250000|2021-08-20 17:07:30|15069.4|15068.4|15069.7|15068.7|15069.9|15068.9|15068.7|15067.7|47
1629479260000|2021-08-20 17:07:40|15069.9|15068.9|15069.8|15068.8|15070.3|15069.3|15069.5|15068.5|44
1629479270000|2021-08-20 17:07:50|15069.7|15068.7|15071.4|15070.4|15071.7|15070.7|15069.5|15068.5|90
1629479280000|2021-08-20 17:08:00|15071.3|15070.3|15069.7|15068.7|15071.3|15070.3|15069.7|15068.7|55
1629479290000|2021-08-20 17:08:10|15069.8|15068.8|15069.9|15068.9|15070.2|15069.2|15068.4|15067.4|62
1629479300000|2021-08-20 17:08:20|15069.8|15068.8|15069.9|15068.9|15070|15069|15069.3|15068.3|31
1629479310000|2021-08-20 17:08:30|15070|15069|15071.8|15070.8|15072|15071|15070|15069|52
1629479320000|2021-08-20 17:08:40|15071.9|15070.9|15069.9|15068.9|15071.9|15070.9|15069.8|15068.8|55
1629479330000|2021-08-20 17:08:50|15069.8|15068.8|15070.7|15069.7|15070.7|15069.7|15069.8|15068.8|23
1629479340000|2021-08-20 17:09:00|15070.8|15069.8|15068.7|15067.7|15070.8|15069.8|15068.7|15067.7|126
1629479350000|2021-08-20 17:09:10|15068.8|15067.8|15067.7|15066.7|15069.2|15068.2|15066.5|15065.5|208
1629479360000|2021-08-20 17:09:20|15067.8|15066.8|15066.8|15065.8|15068.3|15067.3|15066.5|15065.5|74
1629479370000|2021-08-20 17:09:30|15067|15066|15067.7|15066.7|15068.3|15067.3|15067|15066|80
1629479380000|2021-08-20 17:09:40|15067.8|15066.8|15067.3|15066.3|15068.4|15067.4|15067.2|15066.2|61
1629479390000|2021-08-20 17:09:50|15067.2|15066.2|15068.2|15067.2|15068.4|15067.4|15067.2|15066.2|34
1629479400000|2021-08-20 17:10:00|15068.3|15067.3|15067.8|15066.8|15068.8|15067.8|15067.5|15066.5|47
1629479410000|2021-08-20 17:10:10|15067.9|15066.9|15068.3|15067.3|15068.9|15067.9|15067.9|15066.9|31
1629479420000|2021-08-20 17:10:20|15068.2|15067.2|15070|15069|15070.2|15069.2|15068.2|15067.2|41
1629479430000|2021-08-20 17:10:30|15070.2|15069.2|15070.9|15069.9|15071.7|15070.7|15069.8|15068.8|155
1629479440000|2021-08-20 17:10:40|15071|15070|15071.4|15070.4|15071.5|15070.5|15070.5|15069.5|44
1629479450000|2021-08-20 17:10:50|15071.3|15070.3|15071.2|15070.2|15071.7|15070.7|15070.8|15069.8|37
1629479460000|2021-08-20 17:11:00|15071.3|15070.3|15071.5|15070.5|15071.9|15070.9|15070.9|15069.9|33
1629479470000|2021-08-20 17:11:10|15071.7|15070.7|15072.7|15071.7|15072.9|15071.9|15071.3|15070.3|78
1629479480000|2021-08-20 17:11:20|15072.5|15071.5|15072|15071|15072.7|15071.7|15071.4|15070.4|49
1629479490000|2021-08-20 17:11:30|15071.9|15070.9|15072.8|15071.8|15073.3|15072.3|15071.8|15070.8|100
1629479500000|2021-08-20 17:11:40|15072.4|15071.4|15073.2|15072.2|15073.2|15072.2|15072.4|15071.4|49
1629479510000|2021-08-20 17:11:50|15073|15072|15074.4|15073.4|15074.7|15073.7|15072.5|15071.5|143
1629479520000|2021-08-20 17:12:00|15074.5|15073.5|15073.5|15072.5|15074.5|15073.5|15073.3|15072.3|134
1629479530000|2021-08-20 17:12:10|15073.4|15072.4|15071.5|15070.5|15073.4|15072.4|15071.4|15070.4|70
1629479540000|2021-08-20 17:12:20|15071.4|15070.4|15072.3|15071.3|15072.5|15071.5|15070.4|15069.4|86
1629479550000|2021-08-20 17:12:30|15072.2|15071.2|15071.9|15070.9|15072.8|15071.8|15071.8|15070.8|40
1629479560000|2021-08-20 17:12:40|15072|15071|15071.3|15070.3|15072.3|15071.3|15071.3|15070.3|35
1629479570000|2021-08-20 17:12:50|15071.4|15070.4|15070.9|15069.9|15071.7|15070.7|15070.4|15069.4|61
1629479580000|2021-08-20 17:13:00|15071|15070|15069.4|15068.4|15071|15070|15069.4|15068.4|49
1629479590000|2021-08-20 17:13:10|15069.5|15068.5|15069.4|15068.4|15069.7|15068.7|15068.9|15067.9|35
1629479600000|2021-08-20 17:13:20|15069.5|15068.5|15069.5|15068.5|15070.3|15069.3|15069.2|15068.2|42
1629479610000|2021-08-20 17:13:30|15069.7|15068.7|15070.3|15069.3|15070.9|15069.9|15068.9|15067.9|39
1629479620000|2021-08-20 17:13:40|15070.2|15069.2|15070.5|15069.5|15070.9|15069.9|15070|15069|16
1629479630000|2021-08-20 17:13:50|15070.7|15069.7|15072.2|15071.2|15072.7|15071.7|15070.5|15069.5|66
1629479640000|2021-08-20 17:14:00|15072|15071|15075|15074|15075.2|15074.2|15072|15071|153
1629479650000|2021-08-20 17:14:10|15074.9|15073.9|15074.8|15073.8|15075.2|15074.2|15074.4|15073.4|48
1629479660000|2021-08-20 17:14:20|15074.7|15073.7|15077.4|15076.4|15077.7|15076.7|15074.4|15073.4|311
1629479670000|2021-08-20 17:14:30|15077.5|15076.5|15078|15077|15079.5|15078.5|15077.3|15076.3|348
1629479680000|2021-08-20 17:14:40|15077.9|15076.9|15078.3|15077.3|15078.5|15077.5|15077.7|15076.7|70
1629479690000|2021-08-20 17:14:50|15078.2|15077.2|15078.5|15077.5|15078.8|15077.8|15077.7|15076.7|79
1629479700000|2021-08-20 17:15:00|15078.7|15077.7|15080.2|15079.2|15080.7|15079.7|15078.5|15077.5|220
1629479710000|2021-08-20 17:15:10|15080|15079|15079.7|15078.7|15081.4|15080.4|15078.9|15077.9|177
1629479720000|2021-08-20 17:15:20|15079.5|15078.5|15077.8|15076.8|15079.5|15078.5|15076.8|15075.8|122
1629479730000|2021-08-20 17:15:30|15077.9|15076.9|15077|15076|15078.4|15077.4|15076.7|15075.7|93
1629479740000|2021-08-20 17:15:40|15076.9|15075.9|15079.2|15078.2|15079.2|15078.2|15076.9|15075.9|63
1629479750000|2021-08-20 17:15:50|15079.3|15078.3|15078.9|15077.9|15080.2|15079.2|15078.8|15077.8|107
1629479760000|2021-08-20 17:16:00|15078.8|15077.8|15078.2|15077.2|15079.4|15078.4|15078|15077|81
1629479770000|2021-08-20 17:16:10|15078|15077|15077|15076|15078|15077|15076.4|15075.4|89
1629479780000|2021-08-20 17:16:20|15077.2|15076.2|15077.7|15076.7|15077.7|15076.7|15076.4|15075.4|39
1629479790000|2021-08-20 17:16:30|15077.5|15076.5|15076.3|15075.3|15077.9|15076.9|15075.9|15074.9|55
1629479800000|2021-08-20 17:16:40|15076.4|15075.4|15075.4|15074.4|15076.5|15075.5|15075.2|15074.2|99
1629479810000|2021-08-20 17:16:50|15075.3|15074.3|15074.4|15073.4|15075.4|15074.4|15074.2|15073.2|152
1629479820000|2021-08-20 17:17:00|15074.5|15073.5|15074.2|15073.2|15074.7|15073.7|15073.4|15072.4|92
1629479830000|2021-08-20 17:17:10|15074.3|15073.3|15072|15071|15074.4|15073.4|15071.9|15070.9|190
1629479840000|2021-08-20 17:17:20|15072.2|15071.2|15071.8|15070.8|15072.5|15071.5|15071.7|15070.7|63
1629479850000|2021-08-20 17:17:30|15071.7|15070.7|15071.7|15070.7|15072|15071|15071.3|15070.3|84
1629479860000|2021-08-20 17:17:40|15071.8|15070.8|15072.9|15071.9|15073|15072|15071.4|15070.4|75
1629479870000|2021-08-20 17:17:50|15072.8|15071.8|15073.2|15072.2|15073.7|15072.7|15072.7|15071.7|64
1629479880000|2021-08-20 17:18:00|15073|15072|15073.5|15072.5|15073.8|15072.8|15073|15072|61
1629479890000|2021-08-20 17:18:10|15073.4|15072.4|15071.7|15070.7|15073.7|15072.7|15070.9|15069.9|103
1629479900000|2021-08-20 17:18:20|15071.8|15070.8|15071.4|15070.4|15071.9|15070.9|15070.9|15069.9|58
1629479910000|2021-08-20 17:18:30|15071.5|15070.5|15071.3|15070.3|15072.4|15071.4|15071.3|15070.3|72
1629479920000|2021-08-20 17:18:40|15071.4|15070.4|15072|15071|15072|15071|15071|15070|64
1629479930000|2021-08-20 17:18:50|15071.9|15070.9|15070.9|15069.9|15072.3|15071.3|15070.9|15069.9|66
1629479940000|2021-08-20 17:19:00|15071|15070|15071|15070|15071.8|15070.8|15070.5|15069.5|75
1629479950000|2021-08-20 17:19:10|15071.2|15070.2|15072.7|15071.7|15073.5|15072.5|15070.8|15069.8|86
1629479960000|2021-08-20 17:19:20|15072.5|15071.5|15071.5|15070.5|15072.5|15071.5|15071.4|15070.4|41
1629479970000|2021-08-20 17:19:30|15071.4|15070.4|15071.3|15070.3|15072|15071|15071.2|15070.2|38
1629479980000|2021-08-20 17:19:40|15071.4|15070.4|15072|15071|15072.7|15071.7|15071.4|15070.4|48
1629479990000|2021-08-20 17:19:50|15071.9|15070.9|15071.4|15070.4|15071.9|15070.9|15071|15070|24
1629480000000|2021-08-20 17:20:00|15071|15070|15071.3|15070.3|15071.7|15070.7|15070.7|15069.7|53
1629480010000|2021-08-20 17:20:10|15071.5|15070.5|15070.8|15069.8|15071.9|15070.9|15070.4|15069.4|31
1629480020000|2021-08-20 17:20:20|15070.9|15069.9|15070.2|15069.2|15071.2|15070.2|15069.7|15068.7|58
1629480030000|2021-08-20 17:20:30|15070|15069|15070.3|15069.3|15071|15070|15069.7|15068.7|87
1629480040000|2021-08-20 17:20:40|15070.2|15069.2|15072.2|15071.2|15072.7|15071.7|15070.2|15069.2|83
1629480050000|2021-08-20 17:20:50|15072|15071|15071.8|15070.8|15072.2|15071.2|15070.9|15069.9|75
1629480060000|2021-08-20 17:21:00|15071.9|15070.9|15073.2|15072.2|15073.7|15072.7|15071.2|15070.2|83
1629480070000|2021-08-20 17:21:10|15073|15072|15072|15071|15073|15072|15071.9|15070.9|32
1629480080000|2021-08-20 17:21:20|15072.2|15071.2|15072.9|15071.9|15073.2|15072.2|15071.9|15070.9|25
1629480090000|2021-08-20 17:21:30|15073|15072|15073.2|15072.2|15073.4|15072.4|15072.7|15071.7|50
1629480100000|2021-08-20 17:21:40|15073.3|15072.3|15071.3|15070.3|15073.3|15072.3|15071|15070|54
1629480110000|2021-08-20 17:21:50|15071.2|15070.2|15071.4|15070.4|15071.7|15070.7|15070.8|15069.8|30
1629480120000|2021-08-20 17:22:00|15071.3|15070.3|15070.9|15069.9|15071.3|15070.3|15070.2|15069.2|46
1629480130000|2021-08-20 17:22:10|15071|15070|15072.3|15071.3|15072.7|15071.7|15070.5|15069.5|69
1629480140000|2021-08-20 17:22:20|15072.2|15071.2|15072|15071|15072.4|15071.4|15071.8|15070.8|31
1629480150000|2021-08-20 17:22:30|15072.2|15071.2|15071.4|15070.4|15072.2|15071.2|15070.8|15069.8|86
1629480160000|2021-08-20 17:22:40|15071.5|15070.5|15071.8|15070.8|15072.4|15071.4|15071.4|15070.4|43
1629480170000|2021-08-20 17:22:50|15071.7|15070.7|15071|15070|15071.7|15070.7|15070.5|15069.5|30
1629480180000|2021-08-20 17:23:00|15070.9|15069.9|15070.2|15069.2|15071.4|15070.4|15069.9|15068.9|57
1629480190000|2021-08-20 17:23:10|15070.3|15069.3|15069.7|15068.7|15070.4|15069.4|15068.9|15067.9|76
1629480200000|2021-08-20 17:23:20|15069.8|15068.8|15070.8|15069.8|15071.2|15070.2|15069.7|15068.7|35
1629480210000|2021-08-20 17:23:30|15070.7|15069.7|15071.5|15070.5|15071.8|15070.8|15070.5|15069.5|38
1629480220000|2021-08-20 17:23:40|15071.4|15070.4|15071.8|15070.8|15072.2|15071.2|15071.3|15070.3|29
1629480230000|2021-08-20 17:23:50|15071.7|15070.7|15071.7|15070.7|15072.2|15071.2|15070.9|15069.9|60
1629480240000|2021-08-20 17:24:00|15071.5|15070.5|15072.2|15071.2|15072.7|15071.7|15071.3|15070.3|71
1629480250000|2021-08-20 17:24:10|15072.4|15071.4|15072.9|15071.9|15073.4|15072.4|15072|15071|98
1629480260000|2021-08-20 17:24:20|15073|15072|15072.2|15071.2|15073.2|15072.2|15071.8|15070.8|40
1629480270000|2021-08-20 17:24:30|15072|15071|15072.2|15071.2|15072.7|15071.7|15071.9|15070.9|32
1629480280000|2021-08-20 17:24:40|15072|15071|15072.8|15071.8|15073.3|15072.3|15072|15071|68
1629480290000|2021-08-20 17:24:50|15072.7|15071.7|15072.8|15071.8|15072.9|15071.9|15072|15071|41
1629480300000|2021-08-20 17:25:00|15072.9|15071.9|15073|15072|15073.4|15072.4|15072.7|15071.7|31
1629480310000|2021-08-20 17:25:10|15072.9|15071.9|15071.7|15070.7|15073.3|15072.3|15071.7|15070.7|51
1629480320000|2021-08-20 17:25:20|15071.5|15070.5|15071.2|15070.2|15071.7|15070.7|15070.2|15069.2|78
1629480330000|2021-08-20 17:25:30|15071|15070|15071.2|15070.2|15071.9|15070.9|15071|15070|24
1629480340000|2021-08-20 17:25:40|15071.4|15070.4|15070.9|15069.9|15071.4|15070.4|15069.7|15068.7|82
1629480350000|2021-08-20 17:25:50|15070.8|15069.8|15070.8|15069.8|15071.7|15070.7|15070.5|15069.5|49
1629480360000|2021-08-20 17:26:00|15070.9|15069.9|15071.4|15070.4|15071.5|15070.5|15070.3|15069.3|45
1629480370000|2021-08-20 17:26:10|15071.2|15070.2|15072.5|15071.5|15072.9|15071.9|15071.2|15070.2|42
1629480380000|2021-08-20 17:26:20|15072.4|15071.4|15072.5|15071.5|15072.8|15071.8|15072|15071|61
1629480390000|2021-08-20 17:26:30|15072.7|15071.7|15072.3|15071.3|15073.3|15072.3|15072.3|15071.3|51
1629480400000|2021-08-20 17:26:40|15072.4|15071.4|15073.2|15072.2|15073.4|15072.4|15071.7|15070.7|23
1629480410000|2021-08-20 17:26:50|15072.9|15071.9|15071.8|15070.8|15073|15072|15071.5|15070.5|21
1629480420000|2021-08-20 17:27:00|15071.7|15070.7|15071.7|15070.7|15071.9|15070.9|15071.4|15070.4|13
1629480430000|2021-08-20 17:27:10|15071.8|15070.8|15072.9|15071.9|15073|15072|15071.2|15070.2|48
1629480440000|2021-08-20 17:27:20|15073|15072|15071.7|15070.7|15073.2|15072.2|15071.2|15070.2|23
1629480450000|2021-08-20 17:27:30|15071.9|15070.9|15071.2|15070.2|15071.9|15070.9|15070.8|15069.8|11
1629480460000|2021-08-20 17:27:40|15071.3|15070.3|15072|15071|15072.2|15071.2|15071.3|15070.3|33
1629480470000|2021-08-20 17:27:50|15071.9|15070.9|15071.4|15070.4|15072|15071|15070.7|15069.7|24
1629480480000|2021-08-20 17:28:00|15071.3|15070.3|15071|15070|15071.4|15070.4|15070.7|15069.7|46
1629480490000|2021-08-20 17:28:10|15071.2|15070.2|15069.8|15068.8|15071.5|15070.5|15069.8|15068.8|44
1629480500000|2021-08-20 17:28:20|15069.9|15068.9|15070|15069|15070.7|15069.7|15069.7|15068.7|63
1629480510000|2021-08-20 17:28:30|15069.9|15068.9|15069.5|15068.5|15070.2|15069.2|15069.4|15068.4|21
1629480520000|2021-08-20 17:28:40|15069.4|15068.4|15068.8|15067.8|15069.9|15068.9|15068.5|15067.5|53
1629480530000|2021-08-20 17:28:50|15068.7|15067.7|15066.5|15065.5|15068.8|15067.8|15066.2|15065.2|281
1629480540000|2021-08-20 17:29:00|15066.7|15065.7|15066.4|15065.4|15066.8|15065.8|15065.7|15064.7|93
1629480550000|2021-08-20 17:29:10|15066.5|15065.5|15066.7|15065.7|15067.4|15066.4|15066.2|15065.2|149
1629480560000|2021-08-20 17:29:20|15066.5|15065.5|15067.8|15066.8|15068.2|15067.2|15066.4|15065.4|79
1629480570000|2021-08-20 17:29:30|15067.7|15066.7|15067.2|15066.2|15068.4|15067.4|15066.9|15065.9|45
1629480580000|2021-08-20 17:29:40|15067|15066|15067.9|15066.9|15068|15067|15066.7|15065.7|66
1629480590000|2021-08-20 17:29:50|15067.8|15066.8|15068|15067|15068.7|15067.7|15067.7|15066.7|65
1629480600000|2021-08-20 17:30:00|15068.2|15067.2|15070.2|15069.2|15070.7|15069.7|15068.2|15067.2|155
1629480610000|2021-08-20 17:30:10|15070.3|15069.3|15072.5|15071.5|15072.7|15071.7|15070.3|15069.3|112
1629480620000|2021-08-20 17:30:20|15072.7|15071.7|15072.2|15071.2|15072.7|15071.7|15071.7|15070.7|94
1629480630000|2021-08-20 17:30:30|15072|15071|15071.9|15070.9|15072.4|15071.4|15071.4|15070.4|66
1629480640000|2021-08-20 17:30:40|15071.7|15070.7|15071.7|15070.7|15072.9|15071.9|15071.3|15070.3|97
1629480650000|2021-08-20 17:30:50|15071.4|15070.4|15072.4|15071.4|15072.7|15071.7|15071.2|15070.2|43
1629480660000|2021-08-20 17:31:00|15072.5|15071.5|15073|15072|15074|15073|15072.5|15071.5|97
1629480670000|2021-08-20 17:31:10|15073.2|15072.2|15073.7|15072.7|15073.9|15072.9|15073.2|15072.2|63
1629480680000|2021-08-20 17:31:20|15073.8|15072.8|15074.2|15073.2|15074.4|15073.4|15073.4|15072.4|42
1629480690000|2021-08-20 17:31:30|15074.3|15073.3|15072.9|15071.9|15074.4|15073.4|15072.9|15071.9|81
1629480700000|2021-08-20 17:31:40|15072.8|15071.8|15074.2|15073.2|15074.4|15073.4|15072.7|15071.7|64
1629480710000|2021-08-20 17:31:50|15074.3|15073.3|15074.8|15073.8|15075.4|15074.4|15074.2|15073.2|138
1629480720000|2021-08-20 17:32:00|15074.9|15073.9|15073.7|15072.7|15075.7|15074.7|15073.4|15072.4|158
1629480730000|2021-08-20 17:32:10|15073.8|15072.8|15072.3|15071.3|15073.9|15072.9|15072.2|15071.2|68
1629480740000|2021-08-20 17:32:20|15072.4|15071.4|15071.5|15070.5|15072.9|15071.9|15071.3|15070.3|82
1629480750000|2021-08-20 17:32:30|15071.7|15070.7|15071.5|15070.5|15072.3|15071.3|15070.8|15069.8|70
1629480760000|2021-08-20 17:32:40|15071.7|15070.7|15070.9|15069.9|15072.2|15071.2|15070.9|15069.9|43
1629480770000|2021-08-20 17:32:50|15071.3|15070.3|15072.5|15071.5|15072.5|15071.5|15071.2|15070.2|43
1629480780000|2021-08-20 17:33:00|15072.4|15071.4|15071.7|15070.7|15072.7|15071.7|15071|15070|45
1629480790000|2021-08-20 17:33:10|15071.5|15070.5|15070.7|15069.7|15071.7|15070.7|15070.7|15069.7|70
1629480800000|2021-08-20 17:33:20|15070.5|15069.5|15070.2|15069.2|15070.8|15069.8|15069.5|15068.5|65
1629480810000|2021-08-20 17:33:30|15070|15069|15069.3|15068.3|15070.7|15069.7|15069.3|15068.3|58
1629480820000|2021-08-20 17:33:40|15069.4|15068.4|15068.3|15067.3|15069.4|15068.4|15068.3|15067.3|78
1629480830000|2021-08-20 17:33:50|15068.4|15067.4|15068|15067|15069|15068|15067.7|15066.7|93
1629480840000|2021-08-20 17:34:00|15068.2|15067.2|15068.2|15067.2|15068.4|15067.4|15067.2|15066.2|113
1629480850000|2021-08-20 17:34:10|15068.3|15067.3|15068.4|15067.4|15068.7|15067.7|15067.9|15066.9|49
1629480860000|2021-08-20 17:34:20|15068.3|15067.3|15068|15067|15069.3|15068.3|15067.7|15066.7|74
1629480870000|2021-08-20 17:34:30|15067.9|15066.9|15067.7|15066.7|15068.7|15067.7|15067.7|15066.7|37
1629480880000|2021-08-20 17:34:40|15067.8|15066.8|15067.3|15066.3|15068|15067|15066.8|15065.8|73
1629480890000|2021-08-20 17:34:50|15067.4|15066.4|15066.5|15065.5|15067.5|15066.5|15066.4|15065.4|70
1629480900000|2021-08-20 17:35:00|15066.7|15065.7|15067.2|15066.2|15067.4|15066.4|15066.4|15065.4|77
1629480910000|2021-08-20 17:35:10|15067|15066|15066.3|15065.3|15067.5|15066.5|15065.7|15064.7|178
1629480920000|2021-08-20 17:35:20|15066.5|15065.5|15065.2|15064.2|15067.2|15066.2|15065.2|15064.2|79
1629480930000|2021-08-20 17:35:30|15065|15064|15064|15063|15065|15064|15064|15063|209
1629480940000|2021-08-20 17:35:40|15064.2|15063.2|15062.5|15061.5|15064.2|15063.2|15062.3|15061.3|173
1629480950000|2021-08-20 17:35:50|15062.7|15061.7|15061.3|15060.3|15062.7|15061.7|15061.2|15060.2|183
1629480960000|2021-08-20 17:36:00|15061.4|15060.4|15058.2|15057.2|15061.4|15060.4|15057.9|15056.9|381
1629480970000|2021-08-20 17:36:10|15058|15057|15057.8|15056.8|15058.9|15057.9|15057.8|15056.8|68
1629480980000|2021-08-20 17:36:20|15057.9|15056.9|15058.2|15057.2|15058.2|15057.2|15057.2|15056.2|114
1629480990000|2021-08-20 17:36:30|15058|15057|15059.2|15058.2|15060|15059|15057.9|15056.9|112
1629481000000|2021-08-20 17:36:40|15059|15058|15058.7|15057.7|15059.3|15058.3|15058.4|15057.4|58
1629481010000|2021-08-20 17:36:50|15058.5|15057.5|15057.4|15056.4|15058.5|15057.5|15056.9|15055.9|128
1629481020000|2021-08-20 17:37:00|15057.5|15056.5|15059.8|15058.8|15059.9|15058.9|15056.9|15055.9|184
1629481030000|2021-08-20 17:37:10|15059.9|15058.9|15060.3|15059.3|15060.5|15059.5|15059.7|15058.7|81
1629481040000|2021-08-20 17:37:20|15060.5|15059.5|15061.2|15060.2|15061.7|15060.7|15060.5|15059.5|85
1629481050000|2021-08-20 17:37:30|15061.3|15060.3|15060.8|15059.8|15061.8|15060.8|15060.2|15059.2|100
1629481060000|2021-08-20 17:37:40|15060.9|15059.9|15058.7|15057.7|15061.2|15060.2|15058.2|15057.2|138
1629481070000|2021-08-20 17:37:50|15058.8|15057.8|15060.5|15059.5|15060.5|15059.5|15058.8|15057.8|50
1629481080000|2021-08-20 17:38:00|15060.9|15059.9|15062.9|15061.9|15062.9|15061.9|15060.9|15059.9|149
1629481090000|2021-08-20 17:38:10|15063|15062|15063.5|15062.5|15063.5|15062.5|15062.3|15061.3|64
1629481100000|2021-08-20 17:38:20|15063.7|15062.7|15061.8|15060.8|15064.3|15063.3|15061|15060|112
1629481110000|2021-08-20 17:38:30|15061.3|15060.3|15061.5|15060.5|15062.4|15061.4|15061|15060|77
1629481120000|2021-08-20 17:38:40|15061.7|15060.7|15063.2|15062.2|15063.2|15062.2|15061.4|15060.4|31
1629481130000|2021-08-20 17:38:50|15063.3|15062.3|15062|15061|15063.3|15062.3|15061.5|15060.5|40
1629481140000|2021-08-20 17:39:00|15061.9|15060.9|15060.8|15059.8|15062.7|15061.7|15060.5|15059.5|72
1629481150000|2021-08-20 17:39:10|15060.7|15059.7|15058.2|15057.2|15060.8|15059.8|15057.9|15056.9|63
1629481160000|2021-08-20 17:39:20|15058|15057|15057.3|15056.3|15058|15057|15056.7|15055.7|108
1629481170000|2021-08-20 17:39:30|15057.2|15056.2|15057.7|15056.7|15057.9|15056.9|15056.4|15055.4|138
1629481180000|2021-08-20 17:39:40|15057.8|15056.8|15058.9|15057.9|15059|15058|15057.4|15056.4|65
1629481190000|2021-08-20 17:39:50|15059.2|15058.2|15057|15056|15059.2|15058.2|15056.7|15055.7|110
1629481200000|2021-08-20 17:40:00|15057.2|15056.2|15056.2|15055.2|15057.2|15056.2|15055.8|15054.8|103
1629481210000|2021-08-20 17:40:10|15056|15055|15055|15054|15056|15055|15054.7|15053.7|244
1629481220000|2021-08-20 17:40:20|15055.2|15054.2|15058.4|15057.4|15058.7|15057.7|15054.9|15053.9|180
1629481230000|2021-08-20 17:40:30|15058.5|15057.5|15058.8|15057.8|15059.2|15058.2|15057.2|15056.2|94
1629481240000|2021-08-20 17:40:40|15058.7|15057.7|15057.5|15056.5|15058.7|15057.7|15056.9|15055.9|63
1629481250000|2021-08-20 17:40:50|15057.4|15056.4|15058.3|15057.3|15058.9|15057.9|15057.4|15056.4|67
1629481260000|2021-08-20 17:41:00|15058.4|15057.4|15061.2|15060.2|15061.4|15060.4|15058.4|15057.4|103
1629481270000|2021-08-20 17:41:10|15061|15060|15060.8|15059.8|15061.9|15060.9|15060.4|15059.4|101
1629481280000|2021-08-20 17:41:20|15060.9|15059.9|15060.8|15059.8|15061.8|15060.8|15060.7|15059.7|81
1629481290000|2021-08-20 17:41:30|15060.7|15059.7|15061.8|15060.8|15061.9|15060.9|15060.3|15059.3|75
1629481300000|2021-08-20 17:41:40|15061.7|15060.7|15060.8|15059.8|15061.7|15060.7|15060.3|15059.3|25
1629481310000|2021-08-20 17:41:50|15060.9|15059.9|15061.8|15060.8|15062|15061|15060.9|15059.9|43
1629481320000|2021-08-20 17:42:00|15061.7|15060.7|15063.8|15062.8|15064.2|15063.2|15061.7|15060.7|99
1629481330000|2021-08-20 17:42:10|15063.7|15062.7|15063.3|15062.3|15064|15063|15062.9|15061.9|55
1629481340000|2021-08-20 17:42:20|15063.2|15062.2|15062.8|15061.8|15063.5|15062.5|15061.8|15060.8|56
1629481350000|2021-08-20 17:42:30|15062.9|15061.9|15063.2|15062.2|15063.4|15062.4|15062.5|15061.5|50
1629481360000|2021-08-20 17:42:40|15062.8|15061.8|15062.9|15061.9|15063.2|15062.2|15062.5|15061.5|24
1629481370000|2021-08-20 17:42:50|15063|15062|15062.3|15061.3|15063.2|15062.2|15061.8|15060.8|30
1629481380000|2021-08-20 17:43:00|15062.4|15061.4|15063.2|15062.2|15063.4|15062.4|15061.8|15060.8|53
1629481390000|2021-08-20 17:43:10|15063.4|15062.4|15063.5|15062.5|15063.7|15062.7|15063|15062|36
1629481400000|2021-08-20 17:43:20|15063.4|15062.4|15063.2|15062.2|15063.9|15062.9|15062.9|15061.9|45
1629481410000|2021-08-20 17:43:30|15063|15062|15062.2|15061.2|15063|15062|15062.2|15061.2|28
1629481420000|2021-08-20 17:43:40|15062|15061|15061.8|15060.8|15062.4|15061.4|15060.9|15059.9|78
1629481430000|2021-08-20 17:43:50|15061.9|15060.9|15062.2|15061.2|15062.4|15061.4|15061.4|15060.4|36
1629481440000|2021-08-20 17:44:00|15062|15061|15063|15062|15063.4|15062.4|15062|15061|81
1629481450000|2021-08-20 17:44:10|15063.2|15062.2|15063.7|15062.7|15063.8|15062.8|15063.2|15062.2|46
1629481460000|2021-08-20 17:44:20|15063.8|15062.8|15064.2|15063.2|15064.7|15063.7|15063.8|15062.8|69
1629481470000|2021-08-20 17:44:30|15064|15063|15061.3|15060.3|15064.3|15063.3|15061.3|15060.3|87
1629481480000|2021-08-20 17:44:40|15061.4|15060.4|15061.8|15060.8|15061.8|15060.8|15060.5|15059.5|48
1629481490000|2021-08-20 17:44:50|15061.7|15060.7|15062|15061|15062|15061|15060.9|15059.9|23
1629481500000|2021-08-20 17:45:00|15061.9|15060.9|15062.3|15061.3|15062.4|15061.4|15060.9|15059.9|46
1629481510000|2021-08-20 17:45:10|15062.7|15061.7|15062.5|15061.5|15063.2|15062.2|15061.4|15060.4|45
1629481520000|2021-08-20 17:45:20|15062.7|15061.7|15062.2|15061.2|15063.5|15062.5|15061.9|15060.9|27
1629481530000|2021-08-20 17:45:30|15062.5|15061.5|15061|15060|15063.2|15062.2|15060.9|15059.9|54
1629481540000|2021-08-20 17:45:40|15060.9|15059.9|15062.2|15061.2|15062.9|15061.9|15060.8|15059.8|50
1629481550000|2021-08-20 17:45:50|15062.3|15061.3|15061.5|15060.5|15062.7|15061.7|15061.3|15060.3|30
1629481560000|2021-08-20 17:46:00|15061.3|15060.3|15061.3|15060.3|15061.8|15060.8|15060.4|15059.4|73
1629481570000|2021-08-20 17:46:10|15061.4|15060.4|15062|15061|15062|15061|15060.8|15059.8|24
1629481580000|2021-08-20 17:46:20|15061.9|15060.9|15060.7|15059.7|15061.9|15060.9|15060.2|15059.2|59
1629481590000|2021-08-20 17:46:30|15060.5|15059.5|15060.3|15059.3|15060.8|15059.8|15059.8|15058.8|79
1629481600000|2021-08-20 17:46:40|15060.4|15059.4|15060.9|15059.9|15060.9|15059.9|15059.9|15058.9|26
1629481610000|2021-08-20 17:46:50|15060.8|15059.8|15060.3|15059.3|15061.2|15060.2|15059.9|15058.9|34
1629481620000|2021-08-20 17:47:00|15060.2|15059.2|15060.5|15059.5|15061.2|15060.2|15059.4|15058.4|50
1629481630000|2021-08-20 17:47:10|15060.7|15059.7|15060|15059|15061.3|15060.3|15059.9|15058.9|74
1629481640000|2021-08-20 17:47:20|15060.2|15059.2|15061|15060|15061.2|15060.2|15059.8|15058.8|51
1629481650000|2021-08-20 17:47:30|15061.2|15060.2|15060.7|15059.7|15061.4|15060.4|15060.2|15059.2|49
1629481660000|2021-08-20 17:47:40|15060.5|15059.5|15060.8|15059.8|15061.3|15060.3|15060.3|15059.3|58
1629481670000|2021-08-20 17:47:50|15060.7|15059.7|15060.3|15059.3|15061.3|15060.3|15060|15059|39
1629481680000|2021-08-20 17:48:00|15060.2|15059.2|15060.2|15059.2|15061|15060|15059.7|15058.7|29
1629481690000|2021-08-20 17:48:10|15060|15059|15060.3|15059.3|15060.7|15059.7|15059.3|15058.3|64
1629481700000|2021-08-20 17:48:20|15060.2|15059.2|15061.2|15060.2|15062.7|15061.7|15060.2|15059.2|158
1629481710000|2021-08-20 17:48:30|15061|15060|15059.4|15058.4|15061|15060|15059|15058|41
1629481720000|2021-08-20 17:48:40|15059.3|15058.3|15058.9|15057.9|15060.2|15059.2|15058.7|15057.7|65
1629481730000|2021-08-20 17:48:50|15059|15058|15056.7|15055.7|15059.3|15058.3|15056.4|15055.4|233
1629481740000|2021-08-20 17:49:00|15056.5|15055.5|15058.3|15057.3|15058.3|15057.3|15056.4|15055.4|132
1629481750000|2021-08-20 17:49:10|15058.4|15057.4|15057.8|15056.8|15058.9|15057.9|15057.4|15056.4|54
1629481760000|2021-08-20 17:49:20|15057.7|15056.7|15057.5|15056.5|15058.4|15057.4|15056.9|15055.9|113
1629481770000|2021-08-20 17:49:30|15057.4|15056.4|15057.5|15056.5|15057.9|15056.9|15056.9|15055.9|28
1629481780000|2021-08-20 17:49:40|15057.4|15056.4|15057.5|15056.5|15057.9|15056.9|15057.2|15056.2|40
1629481790000|2021-08-20 17:49:50|15057.7|15056.7|15058.2|15057.2|15058.4|15057.4|15057.3|15056.3|37
1629481800000|2021-08-20 17:50:00|15058|15057|15059.2|15058.2|15059.7|15058.7|15057.9|15056.9|94
1629481810000|2021-08-20 17:50:10|15059.3|15058.3|15057.9|15056.9|15059.3|15058.3|15057.3|15056.3|122
1629481820000|2021-08-20 17:50:20|15057.7|15056.7|15058.8|15057.8|15058.9|15057.9|15057.5|15056.5|46
1629481830000|2021-08-20 17:50:30|15058.9|15057.9|15059.7|15058.7|15059.7|15058.7|15057.7|15056.7|205
1629481840000|2021-08-20 17:50:40|15059.9|15058.9|15061.2|15060.2|15061.5|15060.5|15059.4|15058.4|108
1629481850000|2021-08-20 17:50:50|15061.8|15060.8|15061.9|15060.9|15061.9|15060.9|15061.4|15060.4|49
1629481860000|2021-08-20 17:51:00|15061.4|15060.4|15063|15062|15063.5|15062.5|15061.4|15060.4|153
1629481870000|2021-08-20 17:51:10|15062.9|15061.9|15063.2|15062.2|15063.2|15062.2|15061.8|15060.8|85
1629481880000|2021-08-20 17:51:20|15063.3|15062.3|15060.9|15059.9|15063.3|15062.3|15060.9|15059.9|72
1629481890000|2021-08-20 17:51:30|15060.8|15059.8|15060.7|15059.7|15061|15060|15059.7|15058.7|86
1629481900000|2021-08-20 17:51:40|15060.8|15059.8|15060.4|15059.4|15061.2|15060.2|15060|15059|44
1629481910000|2021-08-20 17:51:50|15060.3|15059.3|15061.3|15060.3|15061.3|15060.3|15060.3|15059.3|29
1629481920000|2021-08-20 17:52:00|15061.2|15060.2|15061.3|15060.3|15061.3|15060.3|15060|15059|58
1629481930000|2021-08-20 17:52:10|15061.4|15060.4|15062.8|15061.8|15062.9|15061.9|15060.9|15059.9|54
1629481940000|2021-08-20 17:52:20|15062.9|15061.9|15063.3|15062.3|15063.5|15062.5|15062.8|15061.8|48
1629481950000|2021-08-20 17:52:30|15063.2|15062.2|15063.7|15062.7|15063.8|15062.8|15063|15062|81
1629481960000|2021-08-20 17:52:40|15063.9|15062.9|15062.3|15061.3|15064|15063|15062|15061|51
1629481970000|2021-08-20 17:52:50|15062.4|15061.4|15062.3|15061.3|15062.5|15061.5|15061.8|15060.8|58
1629481980000|2021-08-20 17:53:00|15062.2|15061.2|15061|15060|15062.3|15061.3|15060.7|15059.7|42
1629481990000|2021-08-20 17:53:10|15060.9|15059.9|15060.3|15059.3|15060.9|15059.9|15058.9|15057.9|92
1629482000000|2021-08-20 17:53:20|15060.2|15059.2|15059.5|15058.5|15060.7|15059.7|15059.4|15058.4|23
1629482010000|2021-08-20 17:53:30|15059.4|15058.4|15059.8|15058.8|15059.9|15058.9|15058.7|15057.7|43
1629482020000|2021-08-20 17:53:40|15059.7|15058.7|15056.7|15055.7|15059.8|15058.8|15056.7|15055.7|127
1629482030000|2021-08-20 17:53:50|15056.8|15055.8|15056.5|15055.5|15057.9|15056.9|15056.3|15055.3|74
1629482040000|2021-08-20 17:54:00|15056.4|15055.4|15057.3|15056.3|15057.5|15056.5|15055.3|15054.3|155
1629482050000|2021-08-20 17:54:10|15057.2|15056.2|15057.7|15056.7|15057.8|15056.8|15056.4|15055.4|57
1629482060000|2021-08-20 17:54:20|15057.5|15056.5|15056.3|15055.3|15057.8|15056.8|15055.2|15054.2|128
1629482070000|2021-08-20 17:54:30|15056.4|15055.4|15058|15057|15058|15057|15055.9|15054.9|43
1629482080000|2021-08-20 17:54:40|15058.2|15057.2|15059.9|15058.9|15060.3|15059.3|15058.2|15057.2|119
1629482090000|2021-08-20 17:54:50|15059.8|15058.8|15061|15060|15061.5|15060.5|15059.8|15058.8|53
1629482100000|2021-08-20 17:55:00|15060.8|15059.8|15060.3|15059.3|15061.2|15060.2|15059.7|15058.7|50
1629482110000|2021-08-20 17:55:10|15060.2|15059.2|15057.9|15056.9|15060.2|15059.2|15056.8|15055.8|53
1629482120000|2021-08-20 17:55:20|15058|15057|15055.4|15054.4|15058.2|15057.2|15054.8|15053.8|131
1629482130000|2021-08-20 17:55:30|15055.3|15054.3|15055.9|15054.9|15057.4|15056.4|15054.7|15053.7|86
1629482140000|2021-08-20 17:55:40|15055.8|15054.8|15056|15055|15056.7|15055.7|15054.8|15053.8|74
1629482150000|2021-08-20 17:55:50|15056.2|15055.2|15056.5|15055.5|15056.8|15055.8|15055.8|15054.8|45
1629482160000|2021-08-20 17:56:00|15056.7|15055.7|15055|15054|15057.2|15056.2|15055|15054|57
1629482170000|2021-08-20 17:56:10|15055.2|15054.2|15054.3|15053.3|15055.8|15054.8|15054.2|15053.2|100
1629482180000|2021-08-20 17:56:20|15054.2|15053.2|15057|15056|15057.5|15056.5|15054.2|15053.2|71
1629482190000|2021-08-20 17:56:30|15056.9|15055.9|15056.4|15055.4|15058|15057|15055.5|15054.5|73
1629482200000|2021-08-20 17:56:40|15056.5|15055.5|15054.3|15053.3|15056.5|15055.5|15053.9|15052.9|63
1629482210000|2021-08-20 17:56:50|15054.2|15053.2|15053|15052|15054.5|15053.5|15053|15052|96
1629482220000|2021-08-20 17:57:00|15053.2|15052.2|15052.7|15051.7|15053.5|15052.5|15051.9|15050.9|104
1629482230000|2021-08-20 17:57:10|15052.5|15051.5|15052.8|15051.8|15054.7|15053.7|15052.5|15051.5|81
1629482240000|2021-08-20 17:57:20|15052.9|15051.9|15052.3|15051.3|15054.4|15053.4|15052.3|15051.3|42
1629482250000|2021-08-20 17:57:30|15052.4|15051.4|15054.4|15053.4|15054.4|15053.4|15052.4|15051.4|75
1629482260000|2021-08-20 17:57:40|15054.3|15053.3|15055.5|15054.5|15056.2|15055.2|15054.3|15053.3|75
1629482270000|2021-08-20 17:57:50|15055.7|15054.7|15056.2|15055.2|15057.3|15056.3|15055.5|15054.5|107
1629482280000|2021-08-20 17:58:00|15056|15055|15057.7|15056.7|15057.9|15056.9|15055.3|15054.3|83
1629482290000|2021-08-20 17:58:10|15057.4|15056.4|15057.7|15056.7|15057.9|15056.9|15056.9|15055.9|60
1629482300000|2021-08-20 17:58:20|15057.5|15056.5|15056.8|15055.8|15057.5|15056.5|15055.5|15054.5|78
1629482310000|2021-08-20 17:58:30|15056.7|15055.7|15057.3|15056.3|15057.4|15056.4|15055.8|15054.8|68
1629482320000|2021-08-20 17:58:40|15057.2|15056.2|15057|15056|15057.7|15056.7|15056.3|15055.3|67
1629482330000|2021-08-20 17:58:50|15056.9|15055.9|15056.3|15055.3|15058.2|15057.2|15056.3|15055.3|70
1629482340000|2021-08-20 17:59:00|15056.2|15055.2|15056.2|15055.2|15056.8|15055.8|15055.7|15054.7|60
1629482350000|2021-08-20 17:59:10|15056.4|15055.4|15057.8|15056.8|15057.8|15056.8|15056.3|15055.3|41
1629482360000|2021-08-20 17:59:20|15057.7|15056.7|15058.7|15057.7|15058.9|15057.9|15057.7|15056.7|70
1629482370000|2021-08-20 17:59:30|15058.5|15057.5|15058.2|15057.2|15059.4|15058.4|15058|15057|68
1629482380000|2021-08-20 17:59:40|15058.3|15057.3|15058.2|15057.2|15058.9|15057.9|15058.2|15057.2|32
1629482390000|2021-08-20 17:59:50|15057.9|15056.9|15058.4|15057.4|15058.9|15057.9|15057.5|15056.5|46
1629482400000|2021-08-20 18:00:00|15059|15058|15060|15059|15062.3|15061.3|15059|15058|370
1629482410000|2021-08-20 18:00:10|15059.9|15058.9|15059.3|15058.3|15060.7|15059.7|15058.4|15057.4|147
1629482420000|2021-08-20 18:00:20|15059.4|15058.4|15059.2|15058.2|15063.4|15062.4|15059.2|15058.2|263
1629482430000|2021-08-20 18:00:30|15058.9|15057.9|15062.8|15061.8|15063|15062|15058.9|15057.9|91
1629482440000|2021-08-20 18:00:40|15062.7|15061.7|15062.9|15061.9|15064.4|15063.4|15062.5|15061.5|135
1629482450000|2021-08-20 18:00:50|15063|15062|15061.4|15060.4|15063.9|15062.9|15061.4|15060.4|81
1629482460000|2021-08-20 18:01:00|15061.2|15060.2|15063.9|15062.9|15063.9|15062.9|15061.2|15060.2|80
1629482470000|2021-08-20 18:01:10|15063.8|15062.8|15063.4|15062.4|15063.9|15062.9|15062.8|15061.8|38
1629482480000|2021-08-20 18:01:20|15063.5|15062.5|15063.3|15062.3|15064.4|15063.4|15063|15062|82
1629482490000|2021-08-20 18:01:30|15063.2|15062.2|15063.5|15062.5|15064|15063|15062.7|15061.7|51
1629482500000|2021-08-20 18:01:40|15063.7|15062.7|15062.9|15061.9|15063.7|15062.7|15062.4|15061.4|63
1629482510000|2021-08-20 18:01:50|15062.8|15061.8|15062.5|15061.5|15062.8|15061.8|15061.7|15060.7|31
1629482520000|2021-08-20 18:02:00|15062.3|15061.3|15062.2|15061.2|15062.3|15061.3|15060.9|15059.9|43
1629482530000|2021-08-20 18:02:10|15062.8|15061.8|15062.7|15061.7|15062.9|15061.9|15061.2|15060.2|72
1629482540000|2021-08-20 18:02:20|15062.8|15061.8|15061.4|15060.4|15063.2|15062.2|15061.2|15060.2|97
1629482550000|2021-08-20 18:02:30|15061|15060|15061.5|15060.5|15062.4|15061.4|15060.8|15059.8|66
1629482560000|2021-08-20 18:02:40|15061.7|15060.7|15063.4|15062.4|15063.5|15062.5|15061.7|15060.7|63
1629482570000|2021-08-20 18:02:50|15063.5|15062.5|15066.5|15065.5|15066.8|15065.8|15063.5|15062.5|272
1629482580000|2021-08-20 18:03:00|15066.7|15065.7|15067.8|15066.8|15068.7|15067.7|15066.7|15065.7|228
1629482590000|2021-08-20 18:03:10|15067.7|15066.7|15068.8|15067.8|15069.5|15068.5|15067.4|15066.4|261
1629482600000|2021-08-20 18:03:20|15068.7|15067.7|15067.4|15066.4|15068.7|15067.7|15066.3|15065.3|144
1629482610000|2021-08-20 18:03:30|15067.7|15066.7|15066|15065|15067.7|15066.7|15065.4|15064.4|117
1629482620000|2021-08-20 18:03:40|15065.9|15064.9|15067.8|15066.8|15067.9|15066.9|15065.8|15064.8|46
1629482630000|2021-08-20 18:03:50|15067.7|15066.7|15068.7|15067.7|15068.8|15067.8|15066.5|15065.5|111
1629482640000|2021-08-20 18:04:00|15068.8|15067.8|15067.4|15066.4|15069.2|15068.2|15067.4|15066.4|103
1629482650000|2021-08-20 18:04:10|15067.3|15066.3|15066.8|15065.8|15067.5|15066.5|15065.7|15064.7|186
1629482660000|2021-08-20 18:04:20|15066.9|15065.9|15065.7|15064.7|15067.8|15066.8|15065|15064|74
1629482670000|2021-08-20 18:04:30|15065.5|15064.5|15067.4|15066.4|15067.4|15066.4|15065.5|15064.5|48
1629482680000|2021-08-20 18:04:40|15067.8|15066.8|15068.5|15067.5|15069.3|15068.3|15067.4|15066.4|80
1629482690000|2021-08-20 18:04:50|15068.4|15067.4|15068.3|15067.3|15069.7|15068.7|15068.3|15067.3|74
1629482700000|2021-08-20 18:05:00|15068.2|15067.2|15067.9|15066.9|15068.5|15067.5|15067.7|15066.7|141
1629482710000|2021-08-20 18:05:10|15068|15067|15070|15069|15070.2|15069.2|15067.9|15066.9|139
1629482720000|2021-08-20 18:05:20|15070.2|15069.2|15070.8|15069.8|15071|15070|15069.5|15068.5|123
1629482730000|2021-08-20 18:05:30|15070.7|15069.7|15071.2|15070.2|15071.9|15070.9|15070.7|15069.7|144
1629482740000|2021-08-20 18:05:40|15071|15070|15070.2|15069.2|15071.2|15070.2|15069.7|15068.7|107
1629482750000|2021-08-20 18:05:50|15070.3|15069.3|15070.5|15069.5|15070.9|15069.9|15069.9|15068.9|39
1629482760000|2021-08-20 18:06:00|15070.7|15069.7|15069.7|15068.7|15070.7|15069.7|15068.8|15067.8|59
1629482770000|2021-08-20 18:06:10|15069.5|15068.5|15069|15068|15069.8|15068.8|15068.9|15067.9|27
1629482780000|2021-08-20 18:06:20|15068.9|15067.9|15069.4|15068.4|15069.7|15068.7|15068.9|15067.9|38
1629482790000|2021-08-20 18:06:30|15069.3|15068.3|15069.9|15068.9|15070.4|15069.4|15069.3|15068.3|49
1629482800000|2021-08-20 18:06:40|15069.8|15068.8|15069.9|15068.9|15070.3|15069.3|15069.8|15068.8|25
1629482810000|2021-08-20 18:06:50|15069.8|15068.8|15070|15069|15070.2|15069.2|15069.2|15068.2|39
1629482820000|2021-08-20 18:07:00|15069.9|15068.9|15071.2|15070.2|15071.5|15070.5|15069.8|15068.8|48
1629482830000|2021-08-20 18:07:10|15071.4|15070.4|15071|15070|15071.5|15070.5|15070.9|15069.9|43
1629482840000|2021-08-20 18:07:20|15071.2|15070.2|15071.8|15070.8|15071.8|15070.8|15070.9|15069.9|46
1629482850000|2021-08-20 18:07:30|15071.7|15070.7|15072|15071|15072.2|15071.2|15071.5|15070.5|55
1629482860000|2021-08-20 18:07:40|15072.2|15071.2|15072.5|15071.5|15072.8|15071.8|15071.7|15070.7|65
1629482870000|2021-08-20 18:07:50|15072.4|15071.4|15073|15072|15073.5|15072.5|15072.3|15071.3|90
1629482880000|2021-08-20 18:08:00|15072.9|15071.9|15074|15073|15074|15073|15072.9|15071.9|108
1629482890000|2021-08-20 18:08:10|15073.9|15072.9|15072.7|15071.7|15073.9|15072.9|15072.7|15071.7|131
1629482900000|2021-08-20 18:08:20|15072.8|15071.8|15071.8|15070.8|15072.9|15071.9|15071.7|15070.7|67
1629482910000|2021-08-20 18:08:30|15071.9|15070.9|15071.8|15070.8|15072.4|15071.4|15071.4|15070.4|47
1629482920000|2021-08-20 18:08:40|15071.9|15070.9|15072.7|15071.7|15073|15072|15071.5|15070.5|57
1629482930000|2021-08-20 18:08:50|15072.5|15071.5|15072.5|15071.5|15072.7|15071.7|15071.9|15070.9|42
1629482940000|2021-08-20 18:09:00|15072.3|15071.3|15072.3|15071.3|15072.4|15071.4|15071.7|15070.7|28
1629482950000|2021-08-20 18:09:10|15072.4|15071.4|15072.3|15071.3|15073.8|15072.8|15072.2|15071.2|132
1629482960000|2021-08-20 18:09:20|15072.2|15071.2|15072.7|15071.7|15072.9|15071.9|15071.8|15070.8|69
1629482970000|2021-08-20 18:09:30|15072.8|15071.8|15072.5|15071.5|15073.3|15072.3|15072.4|15071.4|41
1629482980000|2021-08-20 18:09:40|15072.7|15071.7|15073.2|15072.2|15073.2|15072.2|15071.9|15070.9|62
1629482990000|2021-08-20 18:09:50|15073|15072|15073.5|15072.5|15074|15073|15072.9|15071.9|40
1629483000000|2021-08-20 18:10:00|15073.7|15072.7|15073.8|15072.8|15074.9|15073.9|15073.4|15072.4|127
1629483010000|2021-08-20 18:10:10|15073.7|15072.7|15073|15072|15074.2|15073.2|15072.9|15071.9|50
1629483020000|2021-08-20 18:10:20|15073.2|15072.2|15072.8|15071.8|15073.4|15072.4|15072.7|15071.7|84
1629483030000|2021-08-20 18:10:30|15073|15072|15072.9|15071.9|15073.2|15072.2|15071.7|15070.7|143
1629483040000|2021-08-20 18:10:40|15073|15072|15072.5|15071.5|15073.2|15072.2|15072.4|15071.4|32
1629483050000|2021-08-20 18:10:50|15072.7|15071.7|15073.9|15072.9|15074|15073|15072.5|15071.5|44
1629483060000|2021-08-20 18:11:00|15073.8|15072.8|15074.2|15073.2|15074.8|15073.8|15073.8|15072.8|90
1629483070000|2021-08-20 18:11:10|15074|15073|15073.2|15072.2|15074.2|15073.2|15072.9|15071.9|91
1629483080000|2021-08-20 18:11:20|15073.3|15072.3|15071.8|15070.8|15073.7|15072.7|15071.5|15070.5|80
1629483090000|2021-08-20 18:11:30|15071.9|15070.9|15070|15069|15071.9|15070.9|15070|15069|136
1629483100000|2021-08-20 18:11:40|15069.9|15068.9|15071.8|15070.8|15071.9|15070.9|15069.9|15068.9|80
1629483110000|2021-08-20 18:11:50|15071.5|15070.5|15071.5|15070.5|15072.7|15071.7|15071.3|15070.3|60
1629483120000|2021-08-20 18:12:00|15071.7|15070.7|15070|15069|15071.7|15070.7|15069.7|15068.7|50
1629483130000|2021-08-20 18:12:10|15069.9|15068.9|15069.5|15068.5|15070.3|15069.3|15069.3|15068.3|46
1629483140000|2021-08-20 18:12:20|15069.7|15068.7|15070|15069|15071.3|15070.3|15069.4|15068.4|92
1629483150000|2021-08-20 18:12:30|15069.9|15068.9|15070.5|15069.5|15070.7|15069.7|15069.9|15068.9|29
1629483160000|2021-08-20 18:12:40|15070.4|15069.4|15070.7|15069.7|15070.9|15069.9|15070|15069|46
1629483170000|2021-08-20 18:12:50|15070.8|15069.8|15070.7|15069.7|15070.8|15069.8|15069.5|15068.5|47
1629483180000|2021-08-20 18:13:00|15070.5|15069.5|15071.4|15070.4|15071.8|15070.8|15070.5|15069.5|63
1629483190000|2021-08-20 18:13:10|15071.3|15070.3|15071.8|15070.8|15071.8|15070.8|15071.2|15070.2|44
1629483200000|2021-08-20 18:13:20|15071.9|15070.9|15072.3|15071.3|15072.7|15071.7|15071.9|15070.9|43
1629483210000|2021-08-20 18:13:30|15072.2|15071.2|15072.9|15071.9|15072.9|15071.9|15072|15071|55
1629483220000|2021-08-20 18:13:40|15073|15072|15073.3|15072.3|15073.9|15072.9|15072.9|15071.9|92
1629483230000|2021-08-20 18:13:50|15073.4|15072.4|15072.8|15071.8|15074|15073|15072.5|15071.5|37
1629483240000|2021-08-20 18:14:00|15072.7|15071.7|15072.8|15071.8|15073.9|15072.9|15072.3|15071.3|78
1629483250000|2021-08-20 18:14:10|15072.9|15071.9|15072.7|15071.7|15072.9|15071.9|15072|15071|40
1629483260000|2021-08-20 18:14:20|15072.5|15071.5|15070.3|15069.3|15072.5|15071.5|15069.8|15068.8|90
1629483270000|2021-08-20 18:14:30|15070|15069|15067.3|15066.3|15070|15069|15066.9|15065.9|265
1629483280000|2021-08-20 18:14:40|15066.9|15065.9|15069.5|15068.5|15069.8|15068.8|15066.9|15065.9|98
1629483290000|2021-08-20 18:14:50|15069.4|15068.4|15068.7|15067.7|15069.8|15068.8|15068|15067|63
1629483300000|2021-08-20 18:15:00|15068.8|15067.8|15069.8|15068.8|15069.8|15068.8|15067.3|15066.3|123
1629483310000|2021-08-20 18:15:10|15069.4|15068.4|15067.2|15066.2|15070.4|15069.4|15066.8|15065.8|72
1629483320000|2021-08-20 18:15:20|15067|15066|15067|15066|15067.3|15066.3|15065.9|15064.9|113
1629483330000|2021-08-20 18:15:30|15067.2|15066.2|15065.8|15064.8|15067.3|15066.3|15064.7|15063.7|131
1629483340000|2021-08-20 18:15:40|15065.7|15064.7|15063.5|15062.5|15065.7|15064.7|15063.2|15062.2|151
1629483350000|2021-08-20 18:15:50|15063.8|15062.8|15065.7|15064.7|15065.7|15064.7|15063.7|15062.7|91
1629483360000|2021-08-20 18:16:00|15065.5|15064.5|15066.5|15065.5|15066.8|15065.8|15065.5|15064.5|74
1629483370000|2021-08-20 18:16:10|15066.4|15065.4|15066|15065|15066.5|15065.5|15065.9|15064.9|54
1629483380000|2021-08-20 18:16:20|15066.3|15065.3|15067|15066|15067.4|15066.4|15066.2|15065.2|43
1629483390000|2021-08-20 18:16:30|15067.2|15066.2|15067.3|15066.3|15067.5|15066.5|15066.8|15065.8|41
1629483400000|2021-08-20 18:16:40|15067.2|15066.2|15068.4|15067.4|15068.4|15067.4|15066.9|15065.9|33
1629483410000|2021-08-20 18:16:50|15068.5|15067.5|15070.4|15069.4|15070.9|15069.9|15068.5|15067.5|104
1629483420000|2021-08-20 18:17:00|15070.3|15069.3|15071.3|15070.3|15072|15071|15070.2|15069.2|113
1629483430000|2021-08-20 18:17:10|15071.2|15070.2|15071.3|15070.3|15071.4|15070.4|15070.5|15069.5|61
1629483440000|2021-08-20 18:17:20|15071.5|15070.5|15071.7|15070.7|15072.8|15071.8|15071.3|15070.3|153
1629483450000|2021-08-20 18:17:30|15071.5|15070.5|15070.2|15069.2|15071.5|15070.5|15069.8|15068.8|65
1629483460000|2021-08-20 18:17:40|15070|15069|15068.7|15067.7|15070|15069|15068.2|15067.2|75
1629483470000|2021-08-20 18:17:50|15068.5|15067.5|15068.3|15067.3|15070.3|15069.3|15068.3|15067.3|71
1629483480000|2021-08-20 18:18:00|15068.2|15067.2|15069.4|15068.4|15070|15069|15067.5|15066.5|76
1629483490000|2021-08-20 18:18:10|15069.3|15068.3|15070|15069|15070.4|15069.4|15068.7|15067.7|45
1629483500000|2021-08-20 18:18:20|15069.9|15068.9|15069.3|15068.3|15070.3|15069.3|15069.2|15068.2|20
1629483510000|2021-08-20 18:18:30|15069.2|15068.2|15069.7|15068.7|15070.4|15069.4|15069.2|15068.2|17
1629483520000|2021-08-20 18:18:40|15069.5|15068.5|15070.5|15069.5|15071.2|15070.2|15069.5|15068.5|67
1629483530000|2021-08-20 18:18:50|15070.4|15069.4|15070|15069|15070.8|15069.8|15069.7|15068.7|19
1629483540000|2021-08-20 18:19:00|15069.9|15068.9|15070|15069|15070.2|15069.2|15069.3|15068.3|48
1629483550000|2021-08-20 18:19:10|15070.2|15069.2|15069.2|15068.2|15070.2|15069.2|15068.3|15067.3|32
1629483560000|2021-08-20 18:19:20|15069|15068|15068.7|15067.7|15069.2|15068.2|15068.3|15067.3|37
1629483570000|2021-08-20 18:19:30|15068.8|15067.8|15068.7|15067.7|15069|15068|15068.5|15067.5|20
1629483580000|2021-08-20 18:19:40|15068.8|15067.8|15069|15068|15069.4|15068.4|15068.4|15067.4|34
1629483590000|2021-08-20 18:19:50|15068.9|15067.9|15068.3|15067.3|15068.9|15067.9|15067.9|15066.9|45
1629483600000|2021-08-20 18:20:00|15068.4|15067.4|15067.3|15066.3|15068.8|15067.8|15067.3|15066.3|104
1629483610000|2021-08-20 18:20:10|15067.2|15066.2|15066.4|15065.4|15067.3|15066.3|15064|15063|268
1629483620000|2021-08-20 18:20:20|15066.5|15065.5|15065.4|15064.4|15066.5|15065.5|15064.5|15063.5|70
1629483630000|2021-08-20 18:20:30|15065.5|15064.5|15066|15065|15066.2|15065.2|15065|15064|44
1629483640000|2021-08-20 18:20:40|15065.9|15064.9|15066.4|15065.4|15066.4|15065.4|15065.5|15064.5|32
1629483650000|2021-08-20 18:20:50|15066.2|15065.2|15063.9|15062.9|15066.9|15065.9|15063.2|15062.2|94
1629483660000|2021-08-20 18:21:00|15063.8|15062.8|15060.4|15059.4|15064.9|15063.9|15059.8|15058.8|319
1629483670000|2021-08-20 18:21:10|15060.5|15059.5|15062.3|15061.3|15062.5|15061.5|15060.3|15059.3|67
1629483680000|2021-08-20 18:21:20|15062.2|15061.2|15061.8|15060.8|15062.3|15061.3|15061.2|15060.2|72
1629483690000|2021-08-20 18:21:30|15061.7|15060.7|15062.8|15061.8|15063.8|15062.8|15061.4|15060.4|68
1629483700000|2021-08-20 18:21:40|15062.7|15061.7|15063.5|15062.5|15063.8|15062.8|15062.7|15061.7|46
1629483710000|2021-08-20 18:21:50|15063.4|15062.4|15066|15065|15066.3|15065.3|15063.4|15062.4|52
1629483720000|2021-08-20 18:22:00|15065.8|15064.8|15065.5|15064.5|15065.9|15064.9|15064.4|15063.4|46
1629483730000|2021-08-20 18:22:10|15065.4|15064.4|15064.3|15063.3|15065.5|15064.5|15063.8|15062.8|31
1629483740000|2021-08-20 18:22:20|15063.9|15062.9|15066|15065|15066.4|15065.4|15063.7|15062.7|49
1629483750000|2021-08-20 18:22:30|15065.9|15064.9|15065.5|15064.5|15066.4|15065.4|15065.2|15064.2|34
1629483760000|2021-08-20 18:22:40|15065.7|15064.7|15064.5|15063.5|15065.7|15064.7|15064.5|15063.5|21
1629483770000|2021-08-20 18:22:50|15064.4|15063.4|15064.7|15063.7|15064.9|15063.9|15064.2|15063.2|34
1629483780000|2021-08-20 18:23:00|15064.5|15063.5|15063.3|15062.3|15064.8|15063.8|15063.3|15062.3|46
1629483790000|2021-08-20 18:23:10|15063|15062|15061.2|15060.2|15063.5|15062.5|15061.2|15060.2|68
1629483800000|2021-08-20 18:23:20|15061|15060|15059.2|15058.2|15061.5|15060.5|15058.2|15057.2|187
1629483810000|2021-08-20 18:23:30|15059|15058|15061.8|15060.8|15061.8|15060.8|15058.8|15057.8|82
1629483820000|2021-08-20 18:23:40|15061.7|15060.7|15061.2|15060.2|15061.9|15060.9|15059.5|15058.5|115
1629483830000|2021-08-20 18:23:50|15061.3|15060.3|15060.4|15059.4|15061.3|15060.3|15059.4|15058.4|61
1629483840000|2021-08-20 18:24:00|15060.2|15059.2|15061.7|15060.7|15062.2|15061.2|15059|15058|92
1629483850000|2021-08-20 18:24:10|15061.8|15060.8|15062.4|15061.4|15062.8|15061.8|15061|15060|51
1629483860000|2021-08-20 18:24:20|15061.5|15060.5|15061.7|15060.7|15061.9|15060.9|15061.2|15060.2|77
1629483870000|2021-08-20 18:24:30|15061.8|15060.8|15058.3|15057.3|15061.8|15060.8|15058.2|15057.2|159
1629483880000|2021-08-20 18:24:40|15058.2|15057.2|15058.5|15057.5|15058.5|15057.5|15057.3|15056.3|104
1629483890000|2021-08-20 18:24:50|15058.4|15057.4|15060.5|15059.5|15060.5|15059.5|15057.9|15056.9|63
1629483900000|2021-08-20 18:25:00|15060.8|15059.8|15064|15063|15064|15063|15060.8|15059.8|204
1629483910000|2021-08-20 18:25:10|15064.2|15063.2|15063|15062|15065|15064|15062.2|15061.2|156
1629483920000|2021-08-20 18:25:20|15063.2|15062.2|15064.8|15063.8|15065.2|15064.2|15062.4|15061.4|71
1629483930000|2021-08-20 18:25:30|15064.7|15063.7|15064.4|15063.4|15065|15064|15064|15063|57
1629483940000|2021-08-20 18:25:40|15064.3|15063.3|15066.7|15065.7|15066.7|15065.7|15064.2|15063.2|206
1629483950000|2021-08-20 18:25:50|15066.4|15065.4|15064.4|15063.4|15066.5|15065.5|15064.4|15063.4|107
1629483960000|2021-08-20 18:26:00|15064.3|15063.3|15064.3|15063.3|15064.7|15063.7|15062.3|15061.3|119
1629483970000|2021-08-20 18:26:10|15064.2|15063.2|15063.3|15062.3|15064.3|15063.3|15061.5|15060.5|88
1629483980000|2021-08-20 18:26:20|15063.4|15062.4|15064.9|15063.9|15065.3|15064.3|15062.7|15061.7|78
1629483990000|2021-08-20 18:26:30|15064.8|15063.8|15064.7|15063.7|15065.5|15064.5|15064.7|15063.7|83
1629484000000|2021-08-20 18:26:40|15064.5|15063.5|15065.3|15064.3|15065.5|15064.5|15064|15063|65
1629484010000|2021-08-20 18:26:50|15065.2|15064.2|15066.8|15065.8|15067.3|15066.3|15064.7|15063.7|115
1629484020000|2021-08-20 18:27:00|15066.7|15065.7|15066.5|15065.5|15066.9|15065.9|15065.4|15064.4|50
1629484030000|2021-08-20 18:27:10|15066.4|15065.4|15067.4|15066.4|15067.7|15066.7|15066.3|15065.3|55
1629484040000|2021-08-20 18:27:20|15067.3|15066.3|15066.3|15065.3|15067.7|15066.7|15066.3|15065.3|47
1629484050000|2021-08-20 18:27:30|15066.2|15065.2|15064.7|15063.7|15066.4|15065.4|15064.7|15063.7|68
1629484060000|2021-08-20 18:27:40|15064.5|15063.5|15064.5|15063.5|15065.2|15064.2|15063.9|15062.9|50
1629484070000|2021-08-20 18:27:50|15064.4|15063.4|15064.3|15063.3|15065.9|15064.9|15063.7|15062.7|48
1629484080000|2021-08-20 18:28:00|15064.5|15063.5|15063.2|15062.2|15064.8|15063.8|15062.7|15061.7|70
1629484090000|2021-08-20 18:28:10|15063.3|15062.3|15065|15064|15065.8|15064.8|15062.9|15061.9|68
1629484100000|2021-08-20 18:28:20|15064.9|15063.9|15065.8|15064.8|15065.9|15064.9|15064.7|15063.7|54
1629484110000|2021-08-20 18:28:30|15065.7|15064.7|15064.3|15063.3|15066.2|15065.2|15064.2|15063.2|60
1629484120000|2021-08-20 18:28:40|15064.5|15063.5|15063.3|15062.3|15064.7|15063.7|15062.9|15061.9|52
1629484130000|2021-08-20 18:28:50|15063.4|15062.4|15063.9|15062.9|15064.5|15063.5|15063.3|15062.3|46
1629484140000|2021-08-20 18:29:00|15064|15063|15064.3|15063.3|15064.5|15063.5|15063.2|15062.2|70
1629484150000|2021-08-20 18:29:10|15064.4|15063.4|15063.5|15062.5|15065.7|15064.7|15063.4|15062.4|92
1629484160000|2021-08-20 18:29:20|15063.4|15062.4|15062.8|15061.8|15064|15063|15062.7|15061.7|28
1629484170000|2021-08-20 18:29:30|15062.7|15061.7|15061.4|15060.4|15063|15062|15060.7|15059.7|126
1629484180000|2021-08-20 18:29:40|15061.9|15060.9|15064.7|15063.7|15064.7|15063.7|15061.9|15060.9|69
1629484190000|2021-08-20 18:29:50|15064.5|15063.5|15063.4|15062.4|15065.5|15064.5|15063.2|15062.2|75
1629484200000|2021-08-20 18:30:00|15063.5|15062.5|15065|15064|15065.4|15064.4|15062.3|15061.3|112
1629484210000|2021-08-20 18:30:10|15065.2|15064.2|15065.7|15064.7|15065.9|15064.9|15064.4|15063.4|86
1629484220000|2021-08-20 18:30:20|15065|15064|15063.8|15062.8|15065.3|15064.3|15063.8|15062.8|92
1629484230000|2021-08-20 18:30:30|15063.9|15062.9|15061.2|15060.2|15063.9|15062.9|15060.9|15059.9|116
1629484240000|2021-08-20 18:30:40|15061.3|15060.3|15061.4|15060.4|15061.7|15060.7|15059.9|15058.9|152
1629484250000|2021-08-20 18:30:50|15061.5|15060.5|15059.3|15058.3|15062.3|15061.3|15059.2|15058.2|111
1629484260000|2021-08-20 18:31:00|15059.2|15058.2|15057.5|15056.5|15059.3|15058.3|15056|15055|289
1629484270000|2021-08-20 18:31:10|15057.3|15056.3|15060|15059|15060.4|15059.4|15057|15056|98
1629484280000|2021-08-20 18:31:20|15060.3|15059.3|15061|15060|15061.9|15060.9|15059.9|15058.9|68
1629484290000|2021-08-20 18:31:30|15061.2|15060.2|15061.5|15060.5|15062.3|15061.3|15060.7|15059.7|60
1629484300000|2021-08-20 18:31:40|15061.4|15060.4|15059.5|15058.5|15062.2|15061.2|15059|15058|64
1629484310000|2021-08-20 18:31:50|15059.4|15058.4|15060.9|15059.9|15061.2|15060.2|15058.8|15057.8|95
1629484320000|2021-08-20 18:32:00|15061.2|15060.2|15061.3|15060.3|15062.7|15061.7|15060.7|15059.7|76
1629484330000|2021-08-20 18:32:10|15061.4|15060.4|15060.2|15059.2|15062.9|15061.9|15059.9|15058.9|75
1629484340000|2021-08-20 18:32:20|15059.8|15058.8|15058.7|15057.7|15060|15059|15058.4|15057.4|113
1629484350000|2021-08-20 18:32:30|15058.4|15057.4|15058.8|15057.8|15059|15058|15057.7|15056.7|126
1629484360000|2021-08-20 18:32:40|15058.9|15057.9|15059|15058|15059.8|15058.8|15058.8|15057.8|41
1629484370000|2021-08-20 18:32:50|15059.2|15058.2|15061.3|15060.3|15061.4|15060.4|15059.2|15058.2|55
1629484380000|2021-08-20 18:33:00|15061.4|15060.4|15061.2|15060.2|15061.9|15060.9|15060.2|15059.2|66
1629484390000|2021-08-20 18:33:10|15061.3|15060.3|15059.9|15058.9|15061.3|15060.3|15059.3|15058.3|47
1629484400000|2021-08-20 18:33:20|15059.8|15058.8|15060.2|15059.2|15060.7|15059.7|15059.4|15058.4|57
1629484410000|2021-08-20 18:33:30|15060|15059|15061.2|15060.2|15062|15061|15059.3|15058.3|60
1629484420000|2021-08-20 18:33:40|15061.3|15060.3|15061.4|15060.4|15062|15061|15060.4|15059.4|52
1629484430000|2021-08-20 18:33:50|15061.3|15060.3|15062.2|15061.2|15062.4|15061.4|15060.3|15059.3|48
1629484440000|2021-08-20 18:34:00|15061.9|15060.9|15061.7|15060.7|15063.2|15062.2|15061.5|15060.5|78
1629484450000|2021-08-20 18:34:10|15061.8|15060.8|15060.3|15059.3|15061.9|15060.9|15059.4|15058.4|60
1629484460000|2021-08-20 18:34:20|15060.4|15059.4|15060.2|15059.2|15061|15060|15059.9|15058.9|35
1629484470000|2021-08-20 18:34:30|15060.3|15059.3|15060.3|15059.3|15062.3|15061.3|15059.9|15058.9|51
1629484480000|2021-08-20 18:34:40|15060.2|15059.2|15059.5|15058.5|15060.3|15059.3|15059.2|15058.2|74
1629484490000|2021-08-20 18:34:50|15059.7|15058.7|15059.9|15058.9|15060.4|15059.4|15059.5|15058.5|39
1629484500000|2021-08-20 18:35:00|15060|15059|15060.3|15059.3|15060.5|15059.5|15058.2|15057.2|116
1629484510000|2021-08-20 18:35:10|15060.2|15059.2|15061.5|15060.5|15061.5|15060.5|15060.2|15059.2|40
1629484520000|2021-08-20 18:35:20|15060.9|15059.9|15061.3|15060.3|15062.7|15061.7|15060.9|15059.9|61
1629484530000|2021-08-20 18:35:30|15061.2|15060.2|15059.5|15058.5|15061.2|15060.2|15058.7|15057.7|63
1629484540000|2021-08-20 18:35:40|15059.4|15058.4|15059.4|15058.4|15059.8|15058.8|15058.4|15057.4|44
1629484550000|2021-08-20 18:35:50|15059.3|15058.3|15060.9|15059.9|15061.8|15060.8|15059.2|15058.2|61
1629484560000|2021-08-20 18:36:00|15061.3|15060.3|15061.2|15060.2|15062.2|15061.2|15061|15060|63
1629484570000|2021-08-20 18:36:10|15061.3|15060.3|15062.7|15061.7|15063.2|15062.2|15060.5|15059.5|84
1629484580000|2021-08-20 18:36:20|15062.8|15061.8|15063.7|15062.7|15063.8|15062.8|15061.9|15060.9|67
1629484590000|2021-08-20 18:36:30|15063.5|15062.5|15063.9|15062.9|15063.9|15062.9|15062.9|15061.9|35
1629484600000|2021-08-20 18:36:40|15064.4|15063.4|15064.7|15063.7|15064.7|15063.7|15064|15063|97
1629484610000|2021-08-20 18:36:50|15064.8|15063.8|15065.7|15064.7|15066.3|15065.3|15064.5|15063.5|115
1629484620000|2021-08-20 18:37:00|15065.5|15064.5|15065|15064|15066|15065|15063.9|15062.9|137
1629484630000|2021-08-20 18:37:10|15065.2|15064.2|15065|15064|15066.2|15065.2|15064.7|15063.7|61
1629484640000|2021-08-20 18:37:20|15064.9|15063.9|15064.9|15063.9|15066.3|15065.3|15064.9|15063.9|30
1629484650000|2021-08-20 18:37:30|15065|15064|15063.8|15062.8|15065|15064|15063.7|15062.7|127
1629484660000|2021-08-20 18:37:40|15063.7|15062.7|15064|15063|15064.2|15063.2|15063.4|15062.4|35
1629484670000|2021-08-20 18:37:50|15063.9|15062.9|15066.9|15065.9|15066.9|15065.9|15063.8|15062.8|87
1629484680000|2021-08-20 18:38:00|15066.4|15065.4|15066.3|15065.3|15067|15066|15065.8|15064.8|66
1629484690000|2021-08-20 18:38:10|15066.2|15065.2|15066.7|15065.7|15067.4|15066.4|15065.9|15064.9|44
1629484700000|2021-08-20 18:38:20|15067|15066|15068|15067|15068.4|15067.4|15066.7|15065.7|125
1629484710000|2021-08-20 18:38:30|15068.2|15067.2|15066.3|15065.3|15068.2|15067.2|15065.3|15064.3|75
1629484720000|2021-08-20 18:38:40|15066.2|15065.2|15066.9|15065.9|15067.2|15066.2|15066|15065|28
1629484730000|2021-08-20 18:38:50|15066.8|15065.8|15067.2|15066.2|15067.4|15066.4|15066.5|15065.5|44
1629484740000|2021-08-20 18:39:00|15067|15066|15066|15065|15067|15066|15065.7|15064.7|84
1629484750000|2021-08-20 18:39:10|15065.9|15064.9|15065.5|15064.5|15065.9|15064.9|15065.3|15064.3|84
1629484760000|2021-08-20 18:39:20|15065.7|15064.7|15064.8|15063.8|15065.9|15064.9|15064.2|15063.2|47
1629484770000|2021-08-20 18:39:30|15064.9|15063.9|15067|15066|15067.7|15066.7|15064.9|15063.9|71
1629484780000|2021-08-20 18:39:40|15067.2|15066.2|15066.9|15065.9|15067.9|15066.9|15066.5|15065.5|68
1629484790000|2021-08-20 18:39:50|15066.8|15065.8|15066.4|15065.4|15067|15066|15065.7|15064.7|85
1629484800000|2021-08-20 18:40:00|15066.3|15065.3|15064.4|15063.4|15066.4|15065.4|15063.8|15062.8|108
1629484810000|2021-08-20 18:40:10|15064.5|15063.5|15066|15065|15066.5|15065.5|15064.4|15063.4|53
1629484820000|2021-08-20 18:40:20|15065.9|15064.9|15061.8|15060.8|15066.8|15065.8|15061.4|15060.4|211
1629484830000|2021-08-20 18:40:30|15061.9|15060.9|15064.3|15063.3|15064.3|15063.3|15061.4|15060.4|84
1629484840000|2021-08-20 18:40:40|15063.8|15062.8|15064|15063|15064.3|15063.3|15062|15061|90
1629484850000|2021-08-20 18:40:50|15063.7|15062.7|15064.8|15063.8|15065.2|15064.2|15062.9|15061.9|52
1629484860000|2021-08-20 18:41:00|15064.7|15063.7|15066.8|15065.8|15066.9|15065.9|15064.4|15063.4|64
1629484870000|2021-08-20 18:41:10|15066.9|15065.9|15068.4|15067.4|15068.4|15067.4|15066.7|15065.7|100
1629484880000|2021-08-20 18:41:20|15068.3|15067.3|15069.2|15068.2|15069.7|15068.7|15067.5|15066.5|174
1629484890000|2021-08-20 18:41:30|15069|15068|15069.8|15068.8|15069.9|15068.9|15068.3|15067.3|96
1629484900000|2021-08-20 18:41:40|15069.7|15068.7|15070.3|15069.3|15071.5|15070.5|15069|15068|151
1629484910000|2021-08-20 18:41:50|15070.2|15069.2|15068.2|15067.2|15070.4|15069.4|15068|15067|73
1629484920000|2021-08-20 18:42:00|15068.3|15067.3|15069.3|15068.3|15069.7|15068.7|15067.8|15066.8|60
1629484930000|2021-08-20 18:42:10|15069.4|15068.4|15069|15068|15069.4|15068.4|15068|15067|47
1629484940000|2021-08-20 18:42:20|15069.2|15068.2|15067.3|15066.3|15069.2|15068.2|15066.9|15065.9|83
1629484950000|2021-08-20 18:42:30|15067.4|15066.4|15065.4|15064.4|15067.4|15066.4|15064.3|15063.3|89
1629484960000|2021-08-20 18:42:40|15065.3|15064.3|15065.4|15064.4|15065.9|15064.9|15064.7|15063.7|35
1629484970000|2021-08-20 18:42:50|15065.5|15064.5|15067.2|15066.2|15067.4|15066.4|15065.3|15064.3|54
1629484980000|2021-08-20 18:43:00|15066.8|15065.8|15066.3|15065.3|15067.3|15066.3|15066.3|15065.3|40
1629484990000|2021-08-20 18:43:10|15066.2|15065.2|15066.3|15065.3|15066.4|15065.4|15065.5|15064.5|38
1629485000000|2021-08-20 18:43:20|15066.4|15065.4|15065.5|15064.5|15066.4|15065.4|15065.2|15064.2|61
1629485010000|2021-08-20 18:43:30|15065.7|15064.7|15065.5|15064.5|15066.4|15065.4|15065|15064|39
1629485020000|2021-08-20 18:43:40|15065.4|15064.4|15064.5|15063.5|15066.5|15065.5|15064.3|15063.3|102
1629485030000|2021-08-20 18:43:50|15064.8|15063.8|15062.7|15061.7|15064.9|15063.9|15062.7|15061.7|110
1629485040000|2021-08-20 18:44:00|15062.4|15061.4|15061.8|15060.8|15063.2|15062.2|15060.9|15059.9|137
1629485050000|2021-08-20 18:44:10|15061.9|15060.9|15062|15061|15062.7|15061.7|15061.2|15060.2|47
1629485060000|2021-08-20 18:44:20|15061.9|15060.9|15060|15059|15062.4|15061.4|15059.9|15058.9|119
1629485070000|2021-08-20 18:44:30|15059.9|15058.9|15059|15058|15060.4|15059.4|15058.9|15057.9|90
1629485080000|2021-08-20 18:44:40|15058.8|15057.8|15060.3|15059.3|15060.5|15059.5|15058|15057|125
1629485090000|2021-08-20 18:44:50|15060.4|15059.4|15060.3|15059.3|15061.5|15060.5|15059.9|15058.9|56
1629485100000|2021-08-20 18:45:00|15060.2|15059.2|15063.4|15062.4|15063.4|15062.4|15059.2|15058.2|120
1629485110000|2021-08-20 18:45:10|15063.7|15062.7|15061.9|15060.9|15063.9|15062.9|15060.7|15059.7|85
1629485120000|2021-08-20 18:45:20|15061.8|15060.8|15059.4|15058.4|15061.9|15060.9|15058.3|15057.3|128
1629485130000|2021-08-20 18:45:30|15059|15058|15058.5|15057.5|15059.7|15058.7|15058.2|15057.2|63
1629485140000|2021-08-20 18:45:40|15058.4|15057.4|15058.3|15057.3|15059.8|15058.8|15058.2|15057.2|54
1629485150000|2021-08-20 18:45:50|15058.4|15057.4|15059.4|15058.4|15059.8|15058.8|15058.3|15057.3|39
1629485160000|2021-08-20 18:46:00|15059.5|15058.5|15061.3|15060.3|15061.3|15060.3|15058.7|15057.7|89
1629485170000|2021-08-20 18:46:10|15061.4|15060.4|15060.3|15059.3|15062.7|15061.7|15060.3|15059.3|101
1629485180000|2021-08-20 18:46:20|15060.2|15059.2|15056.4|15055.4|15060.2|15059.2|15056.4|15055.4|167
1629485190000|2021-08-20 18:46:30|15056.5|15055.5|15055.8|15054.8|15057.3|15056.3|15054.2|15053.2|209
1629485200000|2021-08-20 18:46:40|15056|15055|15058.9|15057.9|15059|15058|15055.8|15054.8|80
1629485210000|2021-08-20 18:46:50|15059.3|15058.3|15058.7|15057.7|15060.5|15059.5|15058.7|15057.7|79
1629485220000|2021-08-20 18:47:00|15058.3|15057.3|15058.3|15057.3|15058.7|15057.7|15057.7|15056.7|45
1629485230000|2021-08-20 18:47:10|15058.4|15057.4|15059.2|15058.2|15059.5|15058.5|15057.9|15056.9|72
1629485240000|2021-08-20 18:47:20|15059.3|15058.3|15061.3|15060.3|15061.4|15060.4|15059.2|15058.2|129
1629485250000|2021-08-20 18:47:30|15060.9|15059.9|15059.7|15058.7|15060.9|15059.9|15059.7|15058.7|57
1629485260000|2021-08-20 18:47:40|15059.5|15058.5|15059.5|15058.5|15059.8|15058.8|15058.2|15057.2|40
1629485270000|2021-08-20 18:47:50|15059.4|15058.4|15060.5|15059.5|15060.7|15059.7|15059.2|15058.2|42
1629485280000|2021-08-20 18:48:00|15060.4|15059.4|15061.3|15060.3|15061.9|15060.9|15060.3|15059.3|99
1629485290000|2021-08-20 18:48:10|15061.2|15060.2|15060.8|15059.8|15061.9|15060.9|15059.9|15058.9|98
1629485300000|2021-08-20 18:48:20|15060.7|15059.7|15060.3|15059.3|15060.7|15059.7|15059.5|15058.5|43
1629485310000|2021-08-20 18:48:30|15060.4|15059.4|15061.5|15060.5|15061.9|15060.9|15060.4|15059.4|41
1629485320000|2021-08-20 18:48:40|15061.3|15060.3|15061|15060|15061.5|15060.5|15060.5|15059.5|25
1629485330000|2021-08-20 18:48:50|15061.2|15060.2|15060.7|15059.7|15061.8|15060.8|15060.7|15059.7|60
1629485340000|2021-08-20 18:49:00|15060.8|15059.8|15058.8|15057.8|15061|15060|15058.7|15057.7|77
1629485350000|2021-08-20 18:49:10|15058.7|15057.7|15059.7|15058.7|15060|15059|15058.4|15057.4|41
1629485360000|2021-08-20 18:49:20|15059.5|15058.5|15059.2|15058.2|15060.2|15059.2|15058.7|15057.7|33
1629485370000|2021-08-20 18:49:30|15059.3|15058.3|15059.5|15058.5|15059.9|15058.9|15058.7|15057.7|58
1629485380000|2021-08-20 18:49:40|15059.7|15058.7|15059.5|15058.5|15060.4|15059.4|15058.8|15057.8|38
1629485390000|2021-08-20 18:49:50|15059.3|15058.3|15060.5|15059.5|15060.8|15059.8|15059.2|15058.2|67
1629485400000|2021-08-20 18:50:00|15060|15059|15060.5|15059.5|15060.9|15059.9|15059.3|15058.3|63
1629485410000|2021-08-20 18:50:10|15060.7|15059.7|15061.3|15060.3|15062.7|15061.7|15060.7|15059.7|92
1629485420000|2021-08-20 18:50:20|15061.2|15060.2|15061.3|15060.3|15061.4|15060.4|15060.2|15059.2|42
1629485430000|2021-08-20 18:50:30|15061.2|15060.2|15061.5|15060.5|15062.2|15061.2|15060.5|15059.5|66
1629485440000|2021-08-20 18:50:40|15061.7|15060.7|15060.9|15059.9|15061.8|15060.8|15060.4|15059.4|30
1629485450000|2021-08-20 18:50:50|15061.3|15060.3|15061.3|15060.3|15061.9|15060.9|15060.8|15059.8|27
1629485460000|2021-08-20 18:51:00|15061.4|15060.4|15062|15061|15062.4|15061.4|15061.3|15060.3|36
1629485470000|2021-08-20 18:51:10|15061.9|15060.9|15062.9|15061.9|15062.9|15061.9|15061.5|15060.5|70
1629485480000|2021-08-20 18:51:20|15063|15062|15061.5|15060.5|15063|15062|15061.2|15060.2|53
1629485490000|2021-08-20 18:51:30|15061.4|15060.4|15059.9|15058.9|15061.5|15060.5|15059.5|15058.5|54
1629485500000|2021-08-20 18:51:40|15059.8|15058.8|15063.8|15062.8|15063.9|15062.9|15059.8|15058.8|119
1629485510000|2021-08-20 18:51:50|15064|15063|15065.3|15064.3|15065.4|15064.4|15064|15063|175
1629485520000|2021-08-20 18:52:00|15065.2|15064.2|15065.4|15064.4|15066.2|15065.2|15064.7|15063.7|84
1629485530000|2021-08-20 18:52:10|15065.8|15064.8|15066|15065|15066.2|15065.2|15064.7|15063.7|53
1629485540000|2021-08-20 18:52:20|15065.9|15064.9|15065.4|15064.4|15066.3|15065.3|15064.9|15063.9|61
1629485550000|2021-08-20 18:52:30|15065.5|15064.5|15064.5|15063.5|15065.9|15064.9|15064.5|15063.5|50
1629485560000|2021-08-20 18:52:40|15064.7|15063.7|15066.5|15065.5|15066.9|15065.9|15064.4|15063.4|69
1629485570000|2021-08-20 18:52:50|15066.4|15065.4|15065.8|15064.8|15066.5|15065.5|15065.5|15064.5|43
1629485580000|2021-08-20 18:53:00|15065.9|15064.9|15065.9|15064.9|15066.8|15065.8|15065.8|15064.8|31
1629485590000|2021-08-20 18:53:10|15065.8|15064.8|15065.2|15064.2|15065.8|15064.8|15064.7|15063.7|33
1629485600000|2021-08-20 18:53:20|15065.8|15064.8|15066.4|15065.4|15066.4|15065.4|15065.7|15064.7|36
1629485610000|2021-08-20 18:53:30|15066.5|15065.5|15064.7|15063.7|15066.5|15065.5|15064.5|15063.5|41
1629485620000|2021-08-20 18:53:40|15065|15064|15065.3|15064.3|15066.2|15065.2|15064.4|15063.4|32
1629485630000|2021-08-20 18:53:50|15065.2|15064.2|15064.5|15063.5|15065.7|15064.7|15064.4|15063.4|31
1629485640000|2021-08-20 18:54:00|15064.4|15063.4|15065.8|15064.8|15066|15065|15064.4|15063.4|26
1629485650000|2021-08-20 18:54:10|15065.9|15064.9|15066.8|15065.8|15066.8|15065.8|15065.9|15064.9|42
1629485660000|2021-08-20 18:54:20|15066.9|15065.9|15066.9|15065.9|15067.2|15066.2|15066.3|15065.3|53
1629485670000|2021-08-20 18:54:30|15066.7|15065.7|15066.3|15065.3|15067.4|15066.4|15066.2|15065.2|45
1629485680000|2021-08-20 18:54:40|15066.4|15065.4|15065.8|15064.8|15066.7|15065.7|15065.7|15064.7|21
1629485690000|2021-08-20 18:54:50|15065.9|15064.9|15065.8|15064.8|15065.9|15064.9|15065.2|15064.2|16
1629485700000|2021-08-20 18:55:00|15065.7|15064.7|15067.2|15066.2|15067.3|15066.3|15064.7|15063.7|68
1629485710000|2021-08-20 18:55:10|15067|15066|15068.7|15067.7|15068.7|15067.7|15066.7|15065.7|97
1629485720000|2021-08-20 18:55:20|15068.5|15067.5|15068.7|15067.7|15068.9|15067.9|15068.2|15067.2|73
1629485730000|2021-08-20 18:55:30|15068.5|15067.5|15068.5|15067.5|15069.2|15068.2|15068.2|15067.2|50
1629485740000|2021-08-20 18:55:40|15068.4|15067.4|15066.5|15065.5|15068.5|15067.5|15065.9|15064.9|59
1629485750000|2021-08-20 18:55:50|15066.7|15065.7|15066.8|15065.8|15068.3|15067.3|15066.3|15065.3|59
1629485760000|2021-08-20 18:56:00|15066.9|15065.9|15068.7|15067.7|15068.7|15067.7|15066.8|15065.8|63
1629485770000|2021-08-20 18:56:10|15068.5|15067.5|15068.5|15067.5|15068.8|15067.8|15068.2|15067.2|44
1629485780000|2021-08-20 18:56:20|15068.4|15067.4|15069.3|15068.3|15069.3|15068.3|15068.3|15067.3|58
1629485790000|2021-08-20 18:56:30|15069.4|15068.4|15069.9|15068.9|15070.7|15069.7|15068.9|15067.9|194
1629485800000|2021-08-20 18:56:40|15069.8|15068.8|15070.2|15069.2|15070.2|15069.2|15069.4|15068.4|43
1629485810000|2021-08-20 18:56:50|15070|15069|15069.3|15068.3|15070.2|15069.2|15068.4|15067.4|61
1629485820000|2021-08-20 18:57:00|15069.4|15068.4|15070|15069|15070.7|15069.7|15069.2|15068.2|58
1629485830000|2021-08-20 18:57:10|15070.2|15069.2|15070.5|15069.5|15070.9|15069.9|15069.8|15068.8|66
1629485840000|2021-08-20 18:57:20|15070.8|15069.8|15069.7|15068.7|15070.8|15069.8|15068.7|15067.7|97
1629485850000|2021-08-20 18:57:30|15069.5|15068.5|15069|15068|15070|15069|15068.9|15067.9|31
1629485860000|2021-08-20 18:57:40|15069.2|15068.2|15068.8|15067.8|15069.3|15068.3|15068.4|15067.4|45
1629485870000|2021-08-20 18:57:50|15068.9|15067.9|15068.5|15067.5|15069|15068|15068.2|15067.2|41
1629485880000|2021-08-20 18:58:00|15068.7|15067.7|15068.8|15067.8|15069.4|15068.4|15068.4|15067.4|33
1629485890000|2021-08-20 18:58:10|15068.9|15067.9|15068.9|15067.9|15069.5|15068.5|15068.5|15067.5|60
1629485900000|2021-08-20 18:58:20|15068.8|15067.8|15068.8|15067.8|15068.9|15067.9|15068.4|15067.4|43
1629485910000|2021-08-20 18:58:30|15068.9|15067.9|15068.9|15067.9|15070.2|15069.2|15068.7|15067.7|49
1629485920000|2021-08-20 18:58:40|15068.8|15067.8|15068.2|15067.2|15069.9|15068.9|15067.9|15066.9|39
1629485930000|2021-08-20 18:58:50|15068|15067|15069.9|15068.9|15069.9|15068.9|15067.9|15066.9|47
1629485940000|2021-08-20 18:59:00|15069.8|15068.8|15070.5|15069.5|15070.8|15069.8|15069.2|15068.2|83
1629485950000|2021-08-20 18:59:10|15070.7|15069.7|15069.9|15068.9|15070.9|15069.9|15069.2|15068.2|65
1629485960000|2021-08-20 18:59:20|15070.2|15069.2|15069.2|15068.2|15070.2|15069.2|15068.9|15067.9|62
1629485970000|2021-08-20 18:59:30|15068.9|15067.9|15067.9|15066.9|15069|15068|15067.3|15066.3|100
1629485980000|2021-08-20 18:59:40|15068|15067|15069.2|15068.2|15069.3|15068.3|15068|15067|49
1629485990000|2021-08-20 18:59:50|15069.3|15068.3|15070.4|15069.4|15070.8|15069.8|15069|15068|57
1629486000000|2021-08-20 19:00:00|15070.3|15069.3|15070|15069|15070.8|15069.8|15067.3|15066.3|200
1629486010000|2021-08-20 19:00:10|15070.2|15069.2|15070.8|15069.8|15070.8|15069.8|15069.5|15068.5|83
1629486020000|2021-08-20 19:00:20|15070.9|15069.9|15069.5|15068.5|15070.9|15069.9|15068.7|15067.7|97
1629486030000|2021-08-20 19:00:30|15069.4|15068.4|15070.2|15069.2|15070.3|15069.3|15069.4|15068.4|26
1629486040000|2021-08-20 19:00:40|15070|15069|15070|15069|15070.4|15069.4|15069.8|15068.8|37
1629486050000|2021-08-20 19:00:50|15069.9|15068.9|15070.8|15069.8|15070.9|15069.9|15069.7|15068.7|64
1629486060000|2021-08-20 19:01:00|15070.9|15069.9|15070.5|15069.5|15071.5|15070.5|15070.5|15069.5|105
1629486070000|2021-08-20 19:01:10|15070.7|15069.7|15070|15069|15070.8|15069.8|15069.4|15068.4|90
1629486080000|2021-08-20 19:01:20|15069.9|15068.9|15071.5|15070.5|15071.7|15070.7|15069.9|15068.9|105
1629486090000|2021-08-20 19:01:30|15071.4|15070.4|15072|15071|15072.2|15071.2|15071.2|15070.2|151
1629486100000|2021-08-20 19:01:40|15072.2|15071.2|15069.9|15068.9|15072.2|15071.2|15069.2|15068.2|150
1629486110000|2021-08-20 19:01:50|15070|15069|15070.3|15069.3|15070.7|15069.7|15069.7|15068.7|35
1629486120000|2021-08-20 19:02:00|15070.2|15069.2|15070.9|15069.9|15071.2|15070.2|15069.9|15068.9|52
1629486130000|2021-08-20 19:02:10|15070.8|15069.8|15071.4|15070.4|15071.9|15070.9|15070.5|15069.5|100
1629486140000|2021-08-20 19:02:20|15071.5|15070.5|15071.7|15070.7|15072.4|15071.4|15071.4|15070.4|130
1629486150000|2021-08-20 19:02:30|15071.5|15070.5|15070.9|15069.9|15071.5|15070.5|15069.9|15068.9|93
1629486160000|2021-08-20 19:02:40|15071.2|15070.2|15071|15070|15071.7|15070.7|15070.9|15069.9|48
1629486170000|2021-08-20 19:02:50|15071.2|15070.2|15072.2|15071.2|15073.2|15072.2|15070.9|15069.9|140
1629486180000|2021-08-20 19:03:00|15072|15071|15070.4|15069.4|15072.3|15071.3|15070.2|15069.2|119
1629486190000|2021-08-20 19:03:10|15070.2|15069.2|15070.3|15069.3|15071.3|15070.3|15069.3|15068.3|108
1629486200000|2021-08-20 19:03:20|15070.2|15069.2|15070.2|15069.2|15071.2|15070.2|15069.8|15068.8|69
1629486210000|2021-08-20 19:03:30|15070.3|15069.3|15071|15070|15071.2|15070.2|15069.9|15068.9|48
1629486220000|2021-08-20 19:03:40|15070.9|15069.9|15070.5|15069.5|15071.3|15070.3|15070.2|15069.2|52
1629486230000|2021-08-20 19:03:50|15070.7|15069.7|15070.8|15069.8|15071|15070|15070.4|15069.4|57
1629486240000|2021-08-20 19:04:00|15070.9|15069.9|15071.7|15070.7|15072.4|15071.4|15070.9|15069.9|76
1629486250000|2021-08-20 19:04:10|15071.4|15070.4|15071.9|15070.9|15072.2|15071.2|15071.2|15070.2|44
1629486260000|2021-08-20 19:04:20|15071.8|15070.8|15070.9|15069.9|15071.8|15070.8|15070.7|15069.7|48
1629486270000|2021-08-20 19:04:30|15070.8|15069.8|15070.4|15069.4|15070.9|15069.9|15070.4|15069.4|104
1629486280000|2021-08-20 19:04:40|15070.5|15069.5|15070.4|15069.4|15071.2|15070.2|15070.4|15069.4|61
1629486290000|2021-08-20 19:04:50|15070|15069|15070.7|15069.7|15071.2|15070.2|15070|15069|60
1629486300000|2021-08-20 19:05:00|15070.5|15069.5|15070.3|15069.3|15071.2|15070.2|15069.9|15068.9|103
1629486310000|2021-08-20 19:05:10|15070.2|15069.2|15071.3|15070.3|15071.4|15070.4|15069.9|15068.9|84
1629486320000|2021-08-20 19:05:20|15071.4|15070.4|15071.4|15070.4|15072|15071|15070.9|15069.9|57
1629486330000|2021-08-20 19:05:30|15071.5|15070.5|15072.4|15071.4|15072.9|15071.9|15071.3|15070.3|137
1629486340000|2021-08-20 19:05:40|15072.3|15071.3|15072.5|15071.5|15072.7|15071.7|15072|15071|102
1629486350000|2021-08-20 19:05:50|15072.7|15071.7|15070|15069|15072.7|15071.7|15069.2|15068.2|213
1629486360000|2021-08-20 19:06:00|15070.2|15069.2|15070|15069|15070.2|15069.2|15069.4|15068.4|92
1629486370000|2021-08-20 19:06:10|15069.9|15068.9|15070.7|15069.7|15071.3|15070.3|15069.9|15068.9|69
1629486380000|2021-08-20 19:06:20|15070.3|15069.3|15070.5|15069.5|15071.9|15070.9|15070.2|15069.2|115
1629486390000|2021-08-20 19:06:30|15070.7|15069.7|15070.5|15069.5|15070.9|15069.9|15069.7|15068.7|84
1629486400000|2021-08-20 19:06:40|15070.4|15069.4|15069.4|15068.4|15070.7|15069.7|15069.4|15068.4|64
1629486410000|2021-08-20 19:06:50|15069.3|15068.3|15068.4|15067.4|15069.9|15068.9|15068.3|15067.3|163
1629486420000|2021-08-20 19:07:00|15068.3|15067.3|15069.8|15068.8|15069.9|15068.9|15068.2|15067.2|71
1629486430000|2021-08-20 19:07:10|15069.9|15068.9|15070|15069|15070.2|15069.2|15069.3|15068.3|67
1629486440000|2021-08-20 19:07:20|15070.2|15069.2|15069.4|15068.4|15070.2|15069.2|15068.5|15067.5|69
1629486450000|2021-08-20 19:07:30|15069.3|15068.3|15068.3|15067.3|15069.5|15068.5|15068.2|15067.2|18
1629486460000|2021-08-20 19:07:40|15068.4|15067.4|15069.2|15068.2|15069.3|15068.3|15068|15067|47
1629486470000|2021-08-20 19:07:50|15069.3|15068.3|15068.2|15067.2|15069.4|15068.4|15067.9|15066.9|64
1629486480000|2021-08-20 19:08:00|15068|15067|15068|15067|15069.2|15068.2|15067.8|15066.8|32
1629486490000|2021-08-20 19:08:10|15068.2|15067.2|15068.9|15067.9|15068.9|15067.9|15068.2|15067.2|26
1629486500000|2021-08-20 19:08:20|15068.8|15067.8|15068.9|15067.9|15069.7|15068.7|15068.7|15067.7|44
1629486510000|2021-08-20 19:08:30|15068.8|15067.8|15069.8|15068.8|15069.9|15068.9|15068.5|15067.5|51
1629486520000|2021-08-20 19:08:40|15069.9|15068.9|15071|15070|15071.2|15070.2|15069.7|15068.7|100
1629486530000|2021-08-20 19:08:50|15071.2|15070.2|15071.8|15070.8|15072.4|15071.4|15071|15070|108
1629486540000|2021-08-20 19:09:00|15071.9|15070.9|15072.3|15071.3|15072.4|15071.4|15071.4|15070.4|77
1629486550000|2021-08-20 19:09:10|15072.4|15071.4|15073.7|15072.7|15074.4|15073.4|15072.3|15071.3|230
1629486560000|2021-08-20 19:09:20|15073.5|15072.5|15075.9|15074.9|15076.4|15075.4|15073.4|15072.4|428
1629486570000|2021-08-20 19:09:30|15075.8|15074.8|15074.9|15073.9|15075.8|15074.8|15074.9|15073.9|92
1629486580000|2021-08-20 19:09:40|15074.7|15073.7|15074.9|15073.9|15074.9|15073.9|15074|15073|84
1629486590000|2021-08-20 19:09:50|15074.8|15073.8|15074.7|15073.7|15075|15074|15074.3|15073.3|56
1629486600000|2021-08-20 19:10:00|15074.8|15073.8|15074|15073|15075.4|15074.4|15073.9|15072.9|64
1629486610000|2021-08-20 19:10:10|15074.2|15073.2|15075.7|15074.7|15076.3|15075.3|15074.2|15073.2|111
1629486620000|2021-08-20 19:10:20|15075.5|15074.5|15076.4|15075.4|15076.4|15075.4|15075.2|15074.2|93
1629486630000|2021-08-20 19:10:30|15076.5|15075.5|15076.4|15075.4|15077.7|15076.7|15076.4|15075.4|189
1629486640000|2021-08-20 19:10:40|15076.5|15075.5|15073.7|15072.7|15076.7|15075.7|15073.7|15072.7|144
1629486650000|2021-08-20 19:10:50|15073.4|15072.4|15074.7|15073.7|15075.2|15074.2|15073.3|15072.3|76
1629486660000|2021-08-20 19:11:00|15074.5|15073.5|15075.5|15074.5|15076|15075|15074.3|15073.3|50
1629486670000|2021-08-20 19:11:10|15075.4|15074.4|15075.9|15074.9|15076.2|15075.2|15075.4|15074.4|54
1629486680000|2021-08-20 19:11:20|15076|15075|15076.4|15075.4|15076.7|15075.7|15075.7|15074.7|61
1629486690000|2021-08-20 19:11:30|15076.3|15075.3|15076.5|15075.5|15076.9|15075.9|15076.2|15075.2|47
1629486700000|2021-08-20 19:11:40|15076.4|15075.4|15077.3|15076.3|15078.2|15077.2|15076.4|15075.4|186
1629486710000|2021-08-20 19:11:50|15077.4|15076.4|15077.5|15076.5|15077.9|15076.9|15076.9|15075.9|88
1629486720000|2021-08-20 19:12:00|15077.7|15076.7|15077.4|15076.4|15078.2|15077.2|15076.9|15075.9|67
1629486730000|2021-08-20 19:12:10|15077.5|15076.5|15077.3|15076.3|15077.5|15076.5|15076.2|15075.2|79
1629486740000|2021-08-20 19:12:20|15077.2|15076.2|15077.9|15076.9|15078.2|15077.2|15076.7|15075.7|77
1629486750000|2021-08-20 19:12:30|15078|15077|15078.7|15077.7|15079.4|15078.4|15078|15077|222
1629486760000|2021-08-20 19:12:40|15078.9|15077.9|15078.8|15077.8|15079.3|15078.3|15078.8|15077.8|54
1629486770000|2021-08-20 19:12:50|15078.9|15077.9|15079.7|15078.7|15079.7|15078.7|15078.8|15077.8|118
1629486780000|2021-08-20 19:13:00|15079.8|15078.8|15078.8|15077.8|15080.4|15079.4|15078.7|15077.7|145
1629486790000|2021-08-20 19:13:10|15078.7|15077.7|15079.7|15078.7|15079.7|15078.7|15078.2|15077.2|74
1629486800000|2021-08-20 19:13:20|15079.5|15078.5|15079.2|15078.2|15079.7|15078.7|15078.8|15077.8|67
1629486810000|2021-08-20 19:13:30|15079|15078|15079.7|15078.7|15079.9|15078.9|15079|15078|40
1629486820000|2021-08-20 19:13:40|15079.8|15078.8|15079.7|15078.7|15081|15080|15079.7|15078.7|94
1629486830000|2021-08-20 19:13:50|15079.8|15078.8|15080.5|15079.5|15080.7|15079.7|15079.5|15078.5|54
1629486840000|2021-08-20 19:14:00|15080.7|15079.7|15081|15080|15081.2|15080.2|15080.4|15079.4|55
1629486850000|2021-08-20 19:14:10|15080.9|15079.9|15079.4|15078.4|15081.2|15080.2|15079|15078|172
1629486860000|2021-08-20 19:14:20|15079.7|15078.7|15080|15079|15080.4|15079.4|15079.7|15078.7|59
1629486870000|2021-08-20 19:14:30|15080.2|15079.2|15079.9|15078.9|15080.7|15079.7|15079.7|15078.7|52
1629486880000|2021-08-20 19:14:40|15079.7|15078.7|15079.3|15078.3|15079.7|15078.7|15078.5|15077.5|83
1629486890000|2021-08-20 19:14:50|15079.2|15078.2|15080.2|15079.2|15080.2|15079.2|15078.9|15077.9|70
1629486900000|2021-08-20 19:15:00|15080|15079|15080|15079|15080.2|15079.2|15079.3|15078.3|98
1629486910000|2021-08-20 19:15:10|15079.9|15078.9|15079.2|15078.2|15080.2|15079.2|15078.8|15077.8|74
1629486920000|2021-08-20 19:15:20|15079.3|15078.3|15081.5|15080.5|15081.8|15080.8|15079.3|15078.3|224
1629486930000|2021-08-20 19:15:30|15081.7|15080.7|15080.5|15079.5|15081.8|15080.8|15080.4|15079.4|148
1629486940000|2021-08-20 19:15:40|15080.7|15079.7|15081.7|15080.7|15081.9|15080.9|15080.4|15079.4|60
1629486950000|2021-08-20 19:15:50|15081.4|15080.4|15081.7|15080.7|15081.7|15080.7|15080.8|15079.8|57
1629486960000|2021-08-20 19:16:00|15081.5|15080.5|15082|15081|15082.2|15081.2|15081.2|15080.2|103
1629486970000|2021-08-20 19:16:10|15081.9|15080.9|15080.9|15079.9|15082|15081|15080.9|15079.9|66
1629486980000|2021-08-20 19:16:20|15081.2|15080.2|15081.4|15080.4|15081.4|15080.4|15080.9|15079.9|29
1629486990000|2021-08-20 19:16:30|15081.3|15080.3|15080.8|15079.8|15081.3|15080.3|15080.7|15079.7|77
1629487000000|2021-08-20 19:16:40|15080.9|15079.9|15081|15080|15081.2|15080.2|15080.4|15079.4|63
1629487010000|2021-08-20 19:16:50|15081.2|15080.2|15080.7|15079.7|15081.2|15080.2|15080.2|15079.2|88
1629487020000|2021-08-20 19:17:00|15080.8|15079.8|15081|15080|15081.5|15080.5|15080.7|15079.7|43
1629487030000|2021-08-20 19:17:10|15081.2|15080.2|15080.8|15079.8|15082.3|15081.3|15080.8|15079.8|100
1629487040000|2021-08-20 19:17:20|15080.7|15079.7|15081.4|15080.4|15081.7|15080.7|15080.7|15079.7|105
1629487050000|2021-08-20 19:17:30|15081.3|15080.3|15081.8|15080.8|15081.9|15080.9|15080.7|15079.7|178
1629487060000|2021-08-20 19:17:40|15081.7|15080.7|15081.8|15080.8|15081.9|15080.9|15081.2|15080.2|41
1629487070000|2021-08-20 19:17:50|15081.9|15080.9|15080.9|15079.9|15081.9|15080.9|15080.7|15079.7|111
1629487080000|2021-08-20 19:18:00|15080.7|15079.7|15080.8|15079.8|15081|15080|15079.7|15078.7|152
1629487090000|2021-08-20 19:18:10|15080.7|15079.7|15080.7|15079.7|15081.4|15080.4|15080.7|15079.7|81
1629487100000|2021-08-20 19:18:20|15080.8|15079.8|15081.4|15080.4|15081.9|15080.9|15080.7|15079.7|65
1629487110000|2021-08-20 19:18:30|15081.3|15080.3|15080.2|15079.2|15081.3|15080.3|15080.2|15079.2|108
1629487120000|2021-08-20 19:18:40|15080.3|15079.3|15080.3|15079.3|15080.8|15079.8|15079.9|15078.9|61
1629487130000|2021-08-20 19:18:50|15080.2|15079.2|15079.3|15078.3|15080.2|15079.2|15079.2|15078.2|105
1629487140000|2021-08-20 19:19:00|15079.2|15078.2|15079.2|15078.2|15079.7|15078.7|15078.9|15077.9|105
1629487150000|2021-08-20 19:19:10|15079.3|15078.3|15079.9|15078.9|15080.2|15079.2|15079|15078|105
1629487160000|2021-08-20 19:19:20|15079.8|15078.8|15079.9|15078.9|15080.5|15079.5|15079.7|15078.7|46
1629487170000|2021-08-20 19:19:30|15079.8|15078.8|15080.7|15079.7|15080.9|15079.9|15079.8|15078.8|95
1629487180000|2021-08-20 19:19:40|15080.4|15079.4|15079.5|15078.5|15080.5|15079.5|15079.4|15078.4|100
1629487190000|2021-08-20 19:19:50|15079.4|15078.4|15078.7|15077.7|15079.5|15078.5|15078.2|15077.2|127
1629487200000|2021-08-20 19:20:00|15078.3|15077.3|15079.3|15078.3|15079.3|15078.3|15077.8|15076.8|120
1629487210000|2021-08-20 19:20:10|15079|15078|15078.3|15077.3|15079|15078|15077.5|15076.5|114
1629487220000|2021-08-20 19:20:20|15078.4|15077.4|15080|15079|15080|15079|15078.3|15077.3|82
1629487230000|2021-08-20 19:20:30|15079.9|15078.9|15080.3|15079.3|15080.4|15079.4|15079.8|15078.8|95
1629487240000|2021-08-20 19:20:40|15080.1|15079.1|15080.8|15079.8|15081.1|15080.1|15080|15079|153
1629487250000|2021-08-20 19:20:50|15080.6|15079.6|15081|15080|15081.4|15080.4|15080.3|15079.3|61
1629487260000|2021-08-20 19:21:00|15081.1|15080.1|15080.3|15079.3|15081.5|15080.5|15079.8|15078.8|100
1629487270000|2021-08-20 19:21:10|15080.5|15079.5|15081.6|15080.6|15081.6|15080.6|15080.3|15079.3|109
1629487280000|2021-08-20 19:21:20|15081.8|15080.8|15083.8|15082.8|15083.8|15082.8|15081.6|15080.6|241
1629487290000|2021-08-20 19:21:30|15083.6|15082.6|15082.1|15081.1|15083.8|15082.8|15081.8|15080.8|94
1629487300000|2021-08-20 19:21:40|15082|15081|15083.1|15082.1|15083.8|15082.8|15081.6|15080.6|129
1629487310000|2021-08-20 19:21:50|15083|15082|15082.9|15081.9|15083.5|15082.5|15082.8|15081.8|101
1629487320000|2021-08-20 19:22:00|15082.8|15081.8|15082.5|15081.5|15083.4|15082.4|15082|15081|81
1629487330000|2021-08-20 19:22:10|15082.6|15081.6|15080.8|15079.8|15082.8|15081.8|15080.8|15079.8|120
1629487340000|2021-08-20 19:22:20|15081|15080|15082.8|15081.8|15082.8|15081.8|15081|15080|59
1629487350000|2021-08-20 19:22:30|15082.6|15081.6|15081.9|15080.9|15082.8|15081.8|15081.9|15080.9|59
1629487360000|2021-08-20 19:22:40|15082|15081|15082.9|15081.9|15082.9|15081.9|15081.8|15080.8|53
1629487370000|2021-08-20 19:22:50|15083|15082|15085.5|15084.5|15085.5|15084.5|15083|15082|261
1629487380000|2021-08-20 19:23:00|15085.6|15084.6|15086.1|15085.1|15086.1|15085.1|15084.8|15083.8|157
1629487390000|2021-08-20 19:23:10|15086.3|15085.3|15085.9|15084.9|15086.5|15085.5|15085.4|15084.4|189
1629487400000|2021-08-20 19:23:20|15085.8|15084.8|15086|15085|15086.5|15085.5|15085.1|15084.1|251
1629487410000|2021-08-20 19:23:30|15086.1|15085.1|15085.5|15084.5|15086.5|15085.5|15085.3|15084.3|141
1629487420000|2021-08-20 19:23:40|15085.4|15084.4|15087.3|15086.3|15088.8|15087.8|15085.4|15084.4|280
1629487430000|2021-08-20 19:23:50|15087|15086|15087.5|15086.5|15087.8|15086.8|15087|15086|83
1629487440000|2021-08-20 19:24:00|15087.4|15086.4|15087.5|15086.5|15088.1|15087.1|15086.8|15085.8|199
1629487450000|2021-08-20 19:24:10|15087.6|15086.6|15089.3|15088.3|15089.3|15088.3|15087.3|15086.3|229
1629487460000|2021-08-20 19:24:20|15089|15088|15088.5|15087.5|15089.8|15088.8|15088.5|15087.5|150
1629487470000|2021-08-20 19:24:30|15088.1|15087.1|15089|15088|15089.5|15088.5|15088|15087|255
1629487480000|2021-08-20 19:24:40|15088.9|15087.9|15089.5|15088.5|15089.5|15088.5|15088|15087|163
1629487490000|2021-08-20 19:24:50|15089.6|15088.6|15090.5|15089.5|15090.8|15089.8|15089.3|15088.3|229
1629487500000|2021-08-20 19:25:00|15090.6|15089.6|15087.8|15086.8|15090.6|15089.6|15087.8|15086.8|434
1629487510000|2021-08-20 19:25:10|15087.6|15086.6|15088.1|15087.1|15088.5|15087.5|15087.4|15086.4|149
1629487520000|2021-08-20 19:25:20|15088.3|15087.3|15087.6|15086.6|15088.5|15087.5|15087.3|15086.3|69
1629487530000|2021-08-20 19:25:30|15087.8|15086.8|15087.5|15086.5|15088|15087|15087|15086|90
1629487540000|2021-08-20 19:25:40|15087.4|15086.4|15087.8|15086.8|15087.8|15086.8|15087|15086|267
1629487550000|2021-08-20 19:25:50|15087.6|15086.6|15087|15086|15087.8|15086.8|15086.9|15085.9|131
1629487560000|2021-08-20 19:26:00|15086.9|15085.9|15086.4|15085.4|15087|15086|15085.8|15084.8|200
1629487570000|2021-08-20 19:26:10|15086.3|15085.3|15086.9|15085.9|15087|15086|15085.6|15084.6|167
1629487580000|2021-08-20 19:26:20|15087|15086|15087|15086|15087.3|15086.3|15086|15085|86
1629487590000|2021-08-20 19:26:30|15086.6|15085.6|15087|15086|15087.4|15086.4|15086.5|15085.5|247
1629487600000|2021-08-20 19:26:40|15087.1|15086.1|15086.9|15085.9|15087.4|15086.4|15086.5|15085.5|53
1629487610000|2021-08-20 19:26:50|15086.8|15085.8|15086.1|15085.1|15087|15086|15086.1|15085.1|107
1629487620000|2021-08-20 19:27:00|15086.3|15085.3|15085.1|15084.1|15086.3|15085.3|15085|15084|162
1629487630000|2021-08-20 19:27:10|15085|15084|15085|15084|15085.9|15084.9|15084.5|15083.5|85
1629487640000|2021-08-20 19:27:20|15085.1|15084.1|15084.1|15083.1|15085.3|15084.3|15084.1|15083.1|80
1629487650000|2021-08-20 19:27:30|15084.3|15083.3|15084|15083|15084.8|15083.8|15084|15083|46
1629487660000|2021-08-20 19:27:40|15083.9|15082.9|15083.4|15082.4|15084|15083|15083.1|15082.1|109
1629487670000|2021-08-20 19:27:50|15083.3|15082.3|15083.8|15082.8|15083.8|15082.8|15082.6|15081.6|129
1629487680000|2021-08-20 19:28:00|15083.6|15082.6|15083|15082|15083.8|15082.8|15082.8|15081.8|74
1629487690000|2021-08-20 19:28:10|15083.1|15082.1|15082.9|15081.9|15083.5|15082.5|15082.8|15081.8|185
1629487700000|2021-08-20 19:28:20|15083|15082|15083.6|15082.6|15083.8|15082.8|15082.5|15081.5|76
1629487710000|2021-08-20 19:28:30|15083.5|15082.5|15085.1|15084.1|15085.1|15084.1|15083.5|15082.5|98
1629487720000|2021-08-20 19:28:40|15085.3|15084.3|15086|15085|15086|15085|15084.5|15083.5|162
1629487730000|2021-08-20 19:28:50|15085.9|15084.9|15085.6|15084.6|15086.5|15085.5|15085.5|15084.5|114
1629487740000|2021-08-20 19:29:00|15085.5|15084.5|15086.3|15085.3|15086.3|15085.3|15085.5|15084.5|65
1629487750000|2021-08-20 19:29:10|15086.4|15085.4|15086.1|15085.1|15086.5|15085.5|15085.4|15084.4|136
1629487760000|2021-08-20 19:29:20|15086|15085|15087|15086|15087|15086|15085.9|15084.9|92
1629487770000|2021-08-20 19:29:30|15086.9|15085.9|15085.8|15084.8|15087|15086|15085.8|15084.8|78
1629487780000|2021-08-20 19:29:40|15085.6|15084.6|15085.5|15084.5|15085.8|15084.8|15085|15084|46
1629487790000|2021-08-20 19:29:50|15086|15085|15086.6|15085.6|15086.8|15085.8|15086|15085|76
1629487800000|2021-08-20 19:30:00|15086.5|15085.5|15086.1|15085.1|15086.8|15085.8|15085.8|15084.8|149
1629487810000|2021-08-20 19:30:10|15086|15085|15084.8|15083.8|15086.3|15085.3|15084.6|15083.6|155
1629487820000|2021-08-20 19:30:20|15084.9|15083.9|15085.5|15084.5|15085.9|15084.9|15084.5|15083.5|123
1629487830000|2021-08-20 19:30:30|15085.4|15084.4|15085.5|15084.5|15086.3|15085.3|15085.1|15084.1|113
1629487840000|2021-08-20 19:30:40|15085.4|15084.4|15084.5|15083.5|15085.8|15084.8|15084.3|15083.3|74
1629487850000|2021-08-20 19:30:50|15084.3|15083.3|15083.8|15082.8|15084.6|15083.6|15083.1|15082.1|193
1629487860000|2021-08-20 19:31:00|15083.9|15082.9|15083.6|15082.6|15084.3|15083.3|15082.8|15081.8|164
1629487870000|2021-08-20 19:31:10|15083.8|15082.8|15086|15085|15086|15085|15083.5|15082.5|289
1629487880000|2021-08-20 19:31:20|15085.9|15084.9|15085.9|15084.9|15086.5|15085.5|15085.8|15084.8|78
1629487890000|2021-08-20 19:31:30|15085.8|15084.8|15085.3|15084.3|15086.3|15085.3|15085.3|15084.3|80
1629487900000|2021-08-20 19:31:40|15085.5|15084.5|15085.8|15084.8|15086|15085|15084.8|15083.8|152
1629487910000|2021-08-20 19:31:50|15085.5|15084.5|15085.3|15084.3|15086.3|15085.3|15085.3|15084.3|73
1629487920000|2021-08-20 19:32:00|15085.4|15084.4|15085.3|15084.3|15085.8|15084.8|15084.8|15083.8|86
1629487930000|2021-08-20 19:32:10|15085.4|15084.4|15083.9|15082.9|15085.4|15084.4|15083.6|15082.6|103
1629487940000|2021-08-20 19:32:20|15084|15083|15083.8|15082.8|15084.6|15083.6|15083.8|15082.8|126
1629487950000|2021-08-20 19:32:30|15083.6|15082.6|15082|15081|15083.8|15082.8|15081.8|15080.8|199
1629487960000|2021-08-20 19:32:40|15081.9|15080.9|15081.8|15080.8|15082.8|15081.8|15081.3|15080.3|179
1629487970000|2021-08-20 19:32:50|15081.9|15080.9|15082.3|15081.3|15082.8|15081.8|15081.9|15080.9|63
1629487980000|2021-08-20 19:33:00|15082.1|15081.1|15082.9|15081.9|15084|15083|15082|15081|164
1629487990000|2021-08-20 19:33:10|15082.8|15081.8|15084|15083|15084|15083|15082.5|15081.5|84
1629488000000|2021-08-20 19:33:20|15083.9|15082.9|15084.3|15083.3|15084.5|15083.5|15083.5|15082.5|115
1629488010000|2021-08-20 19:33:30|15084.4|15083.4|15085.8|15084.8|15086.3|15085.3|15084.4|15083.4|162
1629488020000|2021-08-20 19:33:40|15085.9|15084.9|15085.9|15084.9|15086.5|15085.5|15085.8|15084.8|99
1629488030000|2021-08-20 19:33:50|15085.8|15084.8|15086.3|15085.3|15087|15086|15085.6|15084.6|208
1629488040000|2021-08-20 19:34:00|15087|15086|15087|15086|15087.5|15086.5|15086.6|15085.6|169
1629488050000|2021-08-20 19:34:10|15087.1|15086.1|15085.8|15084.8|15087.1|15086.1|15085.8|15084.8|143
1629488060000|2021-08-20 19:34:20|15086|15085|15088.3|15087.3|15088.3|15087.3|15085.6|15084.6|257
1629488070000|2021-08-20 19:34:30|15088|15087|15088.5|15087.5|15089.3|15088.3|15087.8|15086.8|313
1629488080000|2021-08-20 19:34:40|15088.6|15087.6|15090.8|15089.8|15090.8|15089.8|15088.6|15087.6|229
1629488090000|2021-08-20 19:34:50|15090.6|15089.6|15090.3|15089.3|15090.9|15089.9|15090.1|15089.1|146
1629488100000|2021-08-20 19:35:00|15090.1|15089.1|15090.1|15089.1|15090.6|15089.6|15089.5|15088.5|267
1629488110000|2021-08-20 19:35:10|15089.8|15088.8|15090.6|15089.6|15091|15090|15089.8|15088.8|225
1629488120000|2021-08-20 19:35:20|15090.8|15089.8|15091.3|15090.3|15091.5|15090.5|15089.4|15088.4|216
1629488130000|2021-08-20 19:35:30|15091.4|15090.4|15090.1|15089.1|15092|15091|15090.1|15089.1|415
1629488140000|2021-08-20 19:35:40|15090.3|15089.3|15091.5|15090.5|15091.8|15090.8|15089.8|15088.8|135
1629488150000|2021-08-20 19:35:50|15091.8|15090.8|15090.8|15089.8|15092.1|15091.1|15090.8|15089.8|178
1629488160000|2021-08-20 19:36:00|15090.9|15089.9|15092.8|15091.8|15092.8|15091.8|15090.9|15089.9|246
1629488170000|2021-08-20 19:36:10|15092.9|15091.9|15091.6|15090.6|15093|15092|15091.4|15090.4|237
1629488180000|2021-08-20 19:36:20|15091.5|15090.5|15092.4|15091.4|15092.5|15091.5|15090.9|15089.9|161
1629488190000|2021-08-20 19:36:30|15092.5|15091.5|15093.3|15092.3|15093.5|15092.5|15092.3|15091.3|171
1629488200000|2021-08-20 19:36:40|15093.4|15092.4|15093.5|15092.5|15093.9|15092.9|15093.3|15092.3|313
1629488210000|2021-08-20 19:36:50|15093.6|15092.6|15093.8|15092.8|15093.8|15092.8|15093|15092|105
1629488220000|2021-08-20 19:37:00|15093.6|15092.6|15093.8|15092.8|15093.8|15092.8|15093|15092|237
1629488230000|2021-08-20 19:37:10|15093.5|15092.5|15093.1|15092.1|15093.8|15092.8|15093|15092|135
1629488240000|2021-08-20 19:37:20|15093.3|15092.3|15093.8|15092.8|15093.9|15092.9|15092.8|15091.8|190
1629488250000|2021-08-20 19:37:30|15094|15093|15094|15093|15094.3|15093.3|15093.4|15092.4|136
1629488260000|2021-08-20 19:37:40|15093.8|15092.8|15094.5|15093.5|15094.9|15093.9|15093.8|15092.8|227
1629488270000|2021-08-20 19:37:50|15094.4|15093.4|15095.1|15094.1|15095.5|15094.5|15094.3|15093.3|332
1629488280000|2021-08-20 19:38:00|15095.3|15094.3|15094.3|15093.3|15095.6|15094.6|15094.3|15093.3|255
1629488290000|2021-08-20 19:38:10|15094.4|15093.4|15095.3|15094.3|15095.3|15094.3|15094.3|15093.3|143
1629488300000|2021-08-20 19:38:20|15095.4|15094.4|15095.8|15094.8|15096|15095|15095.3|15094.3|161
1629488310000|2021-08-20 19:38:30|15096|15095|15095.5|15094.5|15096.5|15095.5|15095.3|15094.3|177
1629488320000|2021-08-20 19:38:40|15095.4|15094.4|15096.5|15095.5|15096.8|15095.8|15095.3|15094.3|138
1629488330000|2021-08-20 19:38:50|15096.4|15095.4|15096.3|15095.3|15096.5|15095.5|15096|15095|162
1629488340000|2021-08-20 19:39:00|15096.4|15095.4|15095|15094|15096.4|15095.4|15095|15094|199
1629488350000|2021-08-20 19:39:10|15095.4|15094.4|15093.6|15092.6|15095.5|15094.5|15093.5|15092.5|257
1629488360000|2021-08-20 19:39:20|15093.5|15092.5|15093.8|15092.8|15094|15093|15093.1|15092.1|182
1629488370000|2021-08-20 19:39:30|15094|15093|15094.6|15093.6|15095.5|15094.5|15094|15093|102
1629488380000|2021-08-20 19:39:40|15094.8|15093.8|15096|15095|15096.3|15095.3|15094.5|15093.5|160
1629488390000|2021-08-20 19:39:50|15095.9|15094.9|15095.8|15094.8|15096.3|15095.3|15095.3|15094.3|97
1629488400000|2021-08-20 19:40:00|15095.9|15094.9|15095.4|15094.4|15096.5|15095.5|15095.3|15094.3|202
1629488410000|2021-08-20 19:40:10|15095.3|15094.3|15094|15093|15095.3|15094.3|15093.9|15092.9|130
1629488420000|2021-08-20 19:40:20|15094.1|15093.1|15090|15089|15094.1|15093.1|15089.6|15088.6|358
1629488430000|2021-08-20 19:40:30|15090.3|15089.3|15090.1|15089.1|15091.4|15090.4|15089.8|15088.8|271
1629488440000|2021-08-20 19:40:40|15090|15089|15089.9|15088.9|15090.5|15089.5|15089.5|15088.5|254
1629488450000|2021-08-20 19:40:50|15090|15089|15090.3|15089.3|15090.6|15089.6|15089.8|15088.8|81
1629488460000|2021-08-20 19:41:00|15090.4|15089.4|15090.8|15089.8|15091|15090|15090.3|15089.3|89
1629488470000|2021-08-20 19:41:10|15090.6|15089.6|15091|15090|15091|15090|15090.5|15089.5|47
1629488480000|2021-08-20 19:41:20|15090.8|15089.8|15091.8|15090.8|15092.6|15091.6|15090.8|15089.8|184
1629488490000|2021-08-20 19:41:30|15091.6|15090.6|15090.8|15089.8|15091.9|15090.9|15090.5|15089.5|261
1629488500000|2021-08-20 19:41:40|15090.9|15089.9|15089.5|15088.5|15090.9|15089.9|15089.5|15088.5|99
1629488510000|2021-08-20 19:41:50|15089.4|15088.4|15089.5|15088.5|15090.1|15089.1|15089.3|15088.3|202
1629488520000|2021-08-20 19:42:00|15089.3|15088.3|15089.4|15088.4|15089.8|15088.8|15088.8|15087.8|186
1629488530000|2021-08-20 19:42:10|15089.5|15088.5|15089.3|15088.3|15090|15089|15088.5|15087.5|120
1629488540000|2021-08-20 19:42:20|15089.5|15088.5|15089.8|15088.8|15090.1|15089.1|15089|15088|111
1629488550000|2021-08-20 19:42:30|15089.6|15088.6|15091.3|15090.3|15091.3|15090.3|15089.5|15088.5|132
1629488560000|2021-08-20 19:42:40|15091.1|15090.1|15090.8|15089.8|15091.3|15090.3|15090.6|15089.6|84
1629488570000|2021-08-20 19:42:50|15090.5|15089.5|15092.5|15091.5|15092.5|15091.5|15090.5|15089.5|165
1629488580000|2021-08-20 19:43:00|15092.3|15091.3|15093.8|15092.8|15094|15093|15091.5|15090.5|193
1629488590000|2021-08-20 19:43:10|15093.9|15092.9|15095.3|15094.3|15095.5|15094.5|15093.8|15092.8|162
1629488600000|2021-08-20 19:43:20|15095.5|15094.5|15094.5|15093.5|15095.6|15094.6|15094.3|15093.3|200
1629488610000|2021-08-20 19:43:30|15094.6|15093.6|15095.3|15094.3|15095.9|15094.9|15094.6|15093.6|156
1629488620000|2021-08-20 19:43:40|15095.4|15094.4|15095.1|15094.1|15095.5|15094.5|15094.9|15093.9|97
1629488630000|2021-08-20 19:43:50|15095.3|15094.3|15094.8|15093.8|15095.6|15094.6|15094.5|15093.5|136
1629488640000|2021-08-20 19:44:00|15094.9|15093.9|15096|15095|15096.5|15095.5|15094.5|15093.5|183
1629488650000|2021-08-20 19:44:10|15096.1|15095.1|15095.9|15094.9|15096.1|15095.1|15094.8|15093.8|134
1629488660000|2021-08-20 19:44:20|15095.8|15094.8|15095.6|15094.6|15095.9|15094.9|15095.3|15094.3|67
1629488670000|2021-08-20 19:44:30|15095.5|15094.5|15095.9|15094.9|15095.9|15094.9|15095|15094|70
1629488680000|2021-08-20 19:44:40|15096.1|15095.1|15097.3|15096.3|15097.4|15096.4|15096.1|15095.1|151
1629488690000|2021-08-20 19:44:50|15097.4|15096.4|15096.8|15095.8|15097.4|15096.4|15096.5|15095.5|78
1629488700000|2021-08-20 19:45:00|15097|15096|15097|15096|15097.4|15096.4|15096.3|15095.3|159
1629488710000|2021-08-20 19:45:10|15096.9|15095.9|15096.4|15095.4|15097.1|15096.1|15096.3|15095.3|55
1629488720000|2021-08-20 19:45:20|15096.1|15095.1|15093.1|15092.1|15096.5|15095.5|15093|15092|234
1629488730000|2021-08-20 19:45:30|15093|15092|15094.6|15093.6|15095|15094|15092.9|15091.9|189
1629488740000|2021-08-20 19:45:40|15094.4|15093.4|15094.4|15093.4|15094.9|15093.9|15093.5|15092.5|107
1629488750000|2021-08-20 19:45:50|15094.5|15093.5|15094.4|15093.4|15095|15094|15094.1|15093.1|76
1629488760000|2021-08-20 19:46:00|15094.5|15093.5|15095.8|15094.8|15096|15095|15094.3|15093.3|126
1629488770000|2021-08-20 19:46:10|15095.3|15094.3|15094|15093|15095.3|15094.3|15093.5|15092.5|165
1629488780000|2021-08-20 19:46:20|15094.1|15093.1|15094.6|15093.6|15095.4|15094.4|15093.5|15092.5|92
1629488790000|2021-08-20 19:46:30|15094.8|15093.8|15094.4|15093.4|15094.8|15093.8|15093.8|15092.8|107
1629488800000|2021-08-20 19:46:40|15094.5|15093.5|15094.3|15093.3|15094.5|15093.5|15092.9|15091.9|87
1629488810000|2021-08-20 19:46:50|15094.5|15093.5|15095.3|15094.3|15095.3|15094.3|15094.3|15093.3|46
1629488820000|2021-08-20 19:47:00|15095.5|15094.5|15095.5|15094.5|15096.5|15095.5|15095.4|15094.4|76
1629488830000|2021-08-20 19:47:10|15095.4|15094.4|15094.8|15093.8|15095.4|15094.4|15094.6|15093.6|43
1629488840000|2021-08-20 19:47:20|15094.9|15093.9|15094.6|15093.6|15095|15094|15094|15093|64
1629488850000|2021-08-20 19:47:30|15094.5|15093.5|15094.4|15093.4|15094.5|15093.5|15093.5|15092.5|112
1629488860000|2021-08-20 19:47:40|15094.5|15093.5|15093.4|15092.4|15094.5|15093.5|15093.3|15092.3|108
1629488870000|2021-08-20 19:47:50|15093.5|15092.5|15094.4|15093.4|15094.6|15093.6|15093.3|15092.3|165
1629488880000|2021-08-20 19:48:00|15094.3|15093.3|15093.4|15092.4|15094.8|15093.8|15093.1|15092.1|111
1629488890000|2021-08-20 19:48:10|15093.5|15092.5|15094.8|15093.8|15095.4|15094.4|15093.3|15092.3|97
1629488900000|2021-08-20 19:48:20|15094.5|15093.5|15094|15093|15095.1|15094.1|15094|15093|64
1629488910000|2021-08-20 19:48:30|15093.9|15092.9|15094.3|15093.3|15094.3|15093.3|15093.3|15092.3|63
1629488920000|2021-08-20 19:48:40|15094.4|15093.4|15093.6|15092.6|15095|15094|15093.5|15092.5|54
1629488930000|2021-08-20 19:48:50|15093.8|15092.8|15094.1|15093.1|15094.6|15093.6|15093.8|15092.8|68
1629488940000|2021-08-20 19:49:00|15094|15093|15091.1|15090.1|15094.4|15093.4|15090.5|15089.5|408
1629488950000|2021-08-20 19:49:10|15091|15090|15089.9|15088.9|15091.8|15090.8|15089.9|15088.9|148
1629488960000|2021-08-20 19:49:20|15090|15089|15090|15089|15090.9|15089.9|15089.8|15088.8|75
1629488970000|2021-08-20 19:49:30|15089.9|15088.9|15089.6|15088.6|15090.4|15089.4|15089.3|15088.3|107
1629488980000|2021-08-20 19:49:40|15089.5|15088.5|15090.9|15089.9|15090.9|15089.9|15089.4|15088.4|163
1629488990000|2021-08-20 19:49:50|15090.8|15089.8|15091.1|15090.1|15091.1|15090.1|15090.6|15089.6|98
1629489000000|2021-08-20 19:50:00|15091|15090|15096.4|15095.4|15100.9|15099.9|15091|15090|1237
1629489010000|2021-08-20 19:50:10|15096.6|15095.6|15097.3|15096.3|15099|15098|15096.5|15095.5|162
1629489020000|2021-08-20 19:50:20|15097.4|15096.4|15099.1|15098.1|15099.3|15098.3|15096.5|15095.5|222
1629489030000|2021-08-20 19:50:30|15098.9|15097.9|15096.3|15095.3|15099|15098|15095.5|15094.5|201
1629489040000|2021-08-20 19:50:40|15096.4|15095.4|15094.8|15093.8|15098|15097|15094|15093|240
1629489050000|2021-08-20 19:50:50|15094.6|15093.6|15096.4|15095.4|15096.4|15095.4|15093.1|15092.1|260
1629489060000|2021-08-20 19:51:00|15096.6|15095.6|15094.3|15093.3|15096.6|15095.6|15093.8|15092.8|127
1629489070000|2021-08-20 19:51:10|15095.1|15094.1|15093.1|15092.1|15095.1|15094.1|15092.3|15091.3|177
1629489080000|2021-08-20 19:51:20|15093.4|15092.4|15094.6|15093.6|15095.1|15094.1|15093.4|15092.4|163
1629489090000|2021-08-20 19:51:30|15094.5|15093.5|15094.3|15093.3|15094.9|15093.9|15094|15093|115
1629489100000|2021-08-20 19:51:40|15094.1|15093.1|15093.6|15092.6|15094.6|15093.6|15093.4|15092.4|130
1629489110000|2021-08-20 19:51:50|15093.5|15092.5|15094.5|15093.5|15094.9|15093.9|15093.5|15092.5|124
1629489120000|2021-08-20 19:52:00|15094.9|15093.9|15095.6|15094.6|15096.8|15095.8|15094.8|15093.8|224
1629489130000|2021-08-20 19:52:10|15095.5|15094.5|15096.6|15095.6|15096.9|15095.9|15095.3|15094.3|121
1629489140000|2021-08-20 19:52:20|15096.8|15095.8|15098.5|15097.5|15099|15098|15096.8|15095.8|278
1629489150000|2021-08-20 19:52:30|15098.8|15097.8|15098.8|15097.8|15099.3|15098.3|15098.1|15097.1|187
1629489160000|2021-08-20 19:52:40|15098.6|15097.6|15098.5|15097.5|15099.6|15098.6|15098|15097|210
1629489170000|2021-08-20 19:52:50|15098.4|15097.4|15096.3|15095.3|15098.8|15097.8|15095.8|15094.8|234
1629489180000|2021-08-20 19:53:00|15096.9|15095.9|15097.1|15096.1|15098.3|15097.3|15096.5|15095.5|159
1629489190000|2021-08-20 19:53:10|15097|15096|15097|15096|15097.8|15096.8|15096.5|15095.5|154
1629489200000|2021-08-20 19:53:20|15096.9|15095.9|15094.1|15093.1|15097.3|15096.3|15094|15093|259
1629489210000|2021-08-20 19:53:30|15094.3|15093.3|15095.8|15094.8|15096|15095|15094.3|15093.3|195
1629489220000|2021-08-20 19:53:40|15095.9|15094.9|15095.3|15094.3|15096.1|15095.1|15095|15094|101
1629489230000|2021-08-20 19:53:50|15095.4|15094.4|15094.4|15093.4|15095.8|15094.8|15094.4|15093.4|161
1629489240000|2021-08-20 19:54:00|15094.5|15093.5|15094.3|15093.3|15095.4|15094.4|15093.8|15092.8|151
1629489250000|2021-08-20 19:54:10|15094.1|15093.1|15096.5|15095.5|15096.5|15095.5|15094.1|15093.1|130
1629489260000|2021-08-20 19:54:20|15096.1|15095.1|15092.9|15091.9|15096.5|15095.5|15092.6|15091.6|222
1629489270000|2021-08-20 19:54:30|15093.3|15092.3|15095|15094|15095.3|15094.3|15093.3|15092.3|117
1629489280000|2021-08-20 19:54:40|15095.3|15094.3|15096.3|15095.3|15096.6|15095.6|15094.6|15093.6|384
1629489290000|2021-08-20 19:54:50|15096.4|15095.4|15095|15094|15096.4|15095.4|15094.3|15093.3|495
1629489300000|2021-08-20 19:55:00|15095.3|15094.3|15096.4|15095.4|15096.4|15095.4|15093.5|15092.5|401
1629489310000|2021-08-20 19:55:10|15096.3|15095.3|15095.5|15094.5|15096.8|15095.8|15095.3|15094.3|256
1629489320000|2021-08-20 19:55:20|15095.3|15094.3|15094.5|15093.5|15095.9|15094.9|15093.8|15092.8|274
1629489330000|2021-08-20 19:55:30|15094.3|15093.3|15094.3|15093.3|15094.8|15093.8|15091.4|15090.4|719
1629489340000|2021-08-20 19:55:40|15094.4|15093.4|15096.5|15095.5|15097.1|15096.1|15094.4|15093.4|327
1629489350000|2021-08-20 19:55:50|15096.6|15095.6|15095.1|15094.1|15097.1|15096.1|15095.1|15094.1|159
1629489360000|2021-08-20 19:56:00|15095|15094|15095.5|15094.5|15096|15095|15094.8|15093.8|212
1629489370000|2021-08-20 19:56:10|15095.4|15094.4|15096.9|15095.9|15097|15096|15095|15094|231
1629489380000|2021-08-20 19:56:20|15096.8|15095.8|15098|15097|15098.3|15097.3|15096.8|15095.8|263
1629489390000|2021-08-20 19:56:30|15097.9|15096.9|15097.8|15096.8|15098|15097|15096.5|15095.5|275
1629489400000|2021-08-20 19:56:40|15097.6|15096.6|15098.3|15097.3|15098.9|15097.9|15097.6|15096.6|249
1629489410000|2021-08-20 19:56:50|15098.5|15097.5|15096.6|15095.6|15098.8|15097.8|15096.5|15095.5|201
1629489420000|2021-08-20 19:57:00|15096.5|15095.5|15096.5|15095.5|15098.4|15097.4|15096.1|15095.1|340
1629489430000|2021-08-20 19:57:10|15096.4|15095.4|15096.9|15095.9|15097|15096|15096.1|15095.1|198
1629489440000|2021-08-20 19:57:20|15096.8|15095.8|15098.3|15097.3|15098.6|15097.6|15096.8|15095.8|267
1629489450000|2021-08-20 19:57:30|15098.1|15097.1|15099.6|15098.6|15100|15099|15098|15097|284
1629489460000|2021-08-20 19:57:40|15099.8|15098.8|15100.5|15099.5|15100.6|15099.6|15099.5|15098.5|344
1629489470000|2021-08-20 19:57:50|15100.3|15099.3|15102.6|15101.6|15102.8|15101.8|15100.3|15099.3|560
1629489480000|2021-08-20 19:58:00|15102.8|15101.8|15101.3|15100.3|15104|15103|15101.3|15100.3|852
1629489490000|2021-08-20 19:58:10|15101|15100|15096.5|15095.5|15101|15100|15096.5|15095.5|489
1629489500000|2021-08-20 19:58:20|15096.4|15095.4|15094.4|15093.4|15096.5|15095.5|15093.9|15092.9|535
1629489510000|2021-08-20 19:58:30|15095.4|15094.4|15095|15094|15096.4|15095.4|15094.8|15093.8|357
1629489520000|2021-08-20 19:58:40|15094.9|15093.9|15093.6|15092.6|15095|15094|15093.5|15092.5|422
1629489530000|2021-08-20 19:58:50|15093.5|15092.5|15094.8|15093.8|15094.8|15093.8|15092.4|15091.4|477
1629489540000|2021-08-20 19:59:00|15094.6|15093.6|15093|15092|15094.6|15093.6|15092|15091|545
1629489550000|2021-08-20 19:59:10|15092.9|15091.9|15092.1|15091.1|15093.1|15092.1|15092|15091|363
1629489560000|2021-08-20 19:59:20|15092|15091|15093.3|15092.3|15094|15093|15092|15091|410
1629489570000|2021-08-20 19:59:30|15093.5|15092.5|15091.3|15090.3|15093.5|15092.5|15090.6|15089.6|745
1629489580000|2021-08-20 19:59:40|15091.1|15090.1|15093.3|15092.3|15094.4|15093.4|15091.1|15090.1|917
1629489590000|2021-08-20 19:59:50|15093|15092|15088|15087|15093.9|15092.9|15086.1|15085.1|2471
1629489600000|2021-08-20 20:00:00|15087.9|15086.9|15084.9|15082.9|15088.4|15086.9|15083.3|15081.3|1098
1629489610000|2021-08-20 20:00:10|15085.1|15083.1|15086.6|15084.6|15088.4|15086.4|15083.9|15081.9|393
1629489620000|2021-08-20 20:00:20|15086.9|15084.9|15089.1|15087.1|15089.6|15087.6|15086.5|15084.5|291
1629489630000|2021-08-20 20:00:30|15089|15087|15088.8|15086.8|15089.5|15087.5|15088.1|15086.1|109
1629489640000|2021-08-20 20:00:40|15088.6|15086.6|15089.9|15087.9|15090.3|15088.3|15087.5|15085.5|305
1629489650000|2021-08-20 20:00:50|15090|15088|15088.9|15086.9|15090.4|15088.4|15088.3|15086.3|322
1629489660000|2021-08-20 20:01:00|15088.6|15086.6|15089.9|15087.9|15090.4|15088.4|15088.6|15086.6|170
1629489670000|2021-08-20 20:01:10|15089.8|15087.8|15090|15088|15091|15089|15089.8|15087.8|129
1629489680000|2021-08-20 20:01:20|15090.4|15088.4|15091|15089|15091.6|15089.6|15090.4|15088.4|141
1629489690000|2021-08-20 20:01:30|15090.9|15088.9|15091.5|15089.5|15091.8|15089.8|15090.6|15088.6|136
1629489700000|2021-08-20 20:01:40|15091.4|15089.4|15090.8|15088.8|15091.5|15089.5|15090.5|15088.5|65
1629489710000|2021-08-20 20:01:50|15090.3|15088.3|15093.4|15091.4|15093.4|15091.4|15090.1|15088.1|156
1629489720000|2021-08-20 20:02:00|15093.3|15091.3|15095.1|15093.1|15095.4|15093.4|15093.3|15091.3|168
1629489730000|2021-08-20 20:02:10|15095.5|15093.5|15093.4|15091.4|15096.4|15094.4|15093.4|15091.4|163
1629489740000|2021-08-20 20:02:20|15093.1|15091.1|15092.4|15090.4|15093.4|15091.4|15091.5|15089.5|125
1629489750000|2021-08-20 20:02:30|15092.3|15090.3|15093.9|15091.9|15094.4|15092.4|15092.1|15090.1|82
1629489760000|2021-08-20 20:02:40|15094|15092|15093.6|15091.6|15095.5|15093.5|15093|15091|117
1629489770000|2021-08-20 20:02:50|15093.5|15091.5|15092.6|15090.6|15093.6|15091.6|15092.5|15090.5|40
1629489780000|2021-08-20 20:03:00|15092.3|15090.3|15091.3|15089.3|15092.6|15090.6|15090.4|15088.4|112
1629489790000|2021-08-20 20:03:10|15091.1|15089.1|15091.4|15089.4|15091.4|15089.4|15090.5|15088.5|57
1629489800000|2021-08-20 20:03:20|15091.3|15089.3|15090.9|15088.9|15091.4|15089.4|15089.8|15087.8|64
1629489810000|2021-08-20 20:03:30|15090.8|15088.8|15090.5|15088.5|15090.9|15088.9|15090|15088|47
1629489820000|2021-08-20 20:03:40|15090.4|15088.4|15090|15088|15090.4|15088.4|15090|15088|64
1629489830000|2021-08-20 20:03:50|15089.8|15087.8|15089.4|15087.4|15090|15088|15088.8|15086.8|142
1629489840000|2021-08-20 20:04:00|15089.5|15087.5|15089.6|15087.6|15090.5|15088.5|15089.3|15087.3|72
1629489850000|2021-08-20 20:04:10|15089.8|15087.8|15087.9|15085.9|15089.8|15087.8|15087.8|15085.8|107
1629489860000|2021-08-20 20:04:20|15087.8|15085.8|15087.6|15085.6|15088.9|15086.9|15087.5|15085.5|84
1629489870000|2021-08-20 20:04:30|15087.8|15085.8|15088.1|15086.1|15088.4|15086.4|15087.6|15085.6|71
1629489880000|2021-08-20 20:04:40|15087.9|15085.9|15087.9|15085.9|15088.9|15086.9|15087.8|15085.8|54
1629489890000|2021-08-20 20:04:50|15088|15086|15089|15087|15089.1|15087.1|15088|15086|76
1629489900000|2021-08-20 20:05:00|15088.9|15086.9|15089.1|15087.1|15089.6|15087.6|15088.5|15086.5|107
1629489910000|2021-08-20 20:05:10|15089|15087|15088.9|15086.9|15089.6|15087.6|15088.9|15086.9|82
1629489920000|2021-08-20 20:05:20|15089|15087|15090|15088|15090.1|15088.1|15089|15087|87
1629489930000|2021-08-20 20:05:30|15090.1|15088.1|15090|15088|15090.8|15088.8|15089.5|15087.5|100
1629489940000|2021-08-20 20:05:40|15090.1|15088.1|15090.4|15088.4|15090.8|15088.8|15089.9|15087.9|87
1629489950000|2021-08-20 20:05:50|15090.6|15088.6|15090.4|15088.4|15091.3|15089.3|15089.9|15087.9|60
1629489960000|2021-08-20 20:06:00|15090.3|15088.3|15091.3|15089.3|15091.4|15089.4|15090.3|15088.3|127
1629489970000|2021-08-20 20:06:10|15091.4|15089.4|15090.3|15088.3|15091.5|15089.5|15090|15088|40
1629489980000|2021-08-20 20:06:20|15090.4|15088.4|15089.8|15087.8|15090.6|15088.6|15089|15087|134
1629489990000|2021-08-20 20:06:30|15090.1|15088.1|15090.3|15088.3|15090.5|15088.5|15089.8|15087.8|51
1629490000000|2021-08-20 20:06:40|15090.1|15088.1|15090.3|15088.3|15090.3|15088.3|15089.6|15087.6|51
1629490010000|2021-08-20 20:06:50|15090.5|15088.5|15091.1|15089.1|15091.5|15089.5|15090.4|15088.4|32
1629490020000|2021-08-20 20:07:00|15091|15089|15090.1|15088.1|15091|15089|15090|15088|25
1629490030000|2021-08-20 20:07:10|15090.3|15088.3|15090.3|15088.3|15090.8|15088.8|15089.9|15087.9|33
1629490040000|2021-08-20 20:07:20|15090|15088|15090|15088|15090.3|15088.3|15089.8|15087.8|49
1629490050000|2021-08-20 20:07:30|15090.1|15088.1|15090.6|15088.6|15090.9|15088.9|15090|15088|47
1629490060000|2021-08-20 20:07:40|15090.4|15088.4|15090.3|15088.3|15091|15089|15090.3|15088.3|23
1629490070000|2021-08-20 20:07:50|15090.6|15088.6|15090.4|15088.4|15090.8|15088.8|15090.1|15088.1|15
1629490080000|2021-08-20 20:08:00|15090.5|15088.5|15091.3|15089.3|15091.3|15089.3|15090.4|15088.4|22
1629490090000|2021-08-20 20:08:10|15091.4|15089.4|15091.3|15089.3|15091.8|15089.8|15091|15089|64
1629490100000|2021-08-20 20:08:20|15091.1|15089.1|15091.1|15089.1|15091.4|15089.4|15091.1|15089.1|15
1629490110000|2021-08-20 20:08:30|15091.3|15089.3|15091.6|15089.6|15091.6|15089.6|15091|15089|25
1629490120000|2021-08-20 20:08:40|15091.8|15089.8|15091.8|15089.8|15092|15090|15091.8|15089.8|96
1629490130000|2021-08-20 20:08:50|15091.9|15089.9|15092.8|15090.8|15092.8|15090.8|15091.9|15089.9|68
1629490140000|2021-08-20 20:09:00|15092.6|15090.6|15092.3|15090.3|15092.6|15090.6|15092.3|15090.3|31
1629490150000|2021-08-20 20:09:10|15092.5|15090.5|15092.3|15090.3|15092.6|15090.6|15091.9|15089.9|68
1629490160000|2021-08-20 20:09:20|15092.5|15090.5|15092.5|15090.5|15092.5|15090.5|15092.3|15090.3|26
1629490170000|2021-08-20 20:09:30|15092.6|15090.6|15092.9|15090.9|15093.8|15091.8|15092|15090|223
1629490180000|2021-08-20 20:09:40|15093|15091|15093.6|15091.6|15093.8|15091.8|15092.9|15090.9|25
1629490190000|2021-08-20 20:09:50|15093.8|15091.8|15093.8|15091.8|15093.9|15091.9|15093.5|15091.5|26
1629490200000|2021-08-20 20:10:00|15093.6|15091.6|15093.3|15091.3|15093.8|15091.8|15092.5|15090.5|298
1629490210000|2021-08-20 20:10:10|15093.1|15091.1|15093|15091|15093.3|15091.3|15092.9|15090.9|69
1629490220000|2021-08-20 20:10:20|15093.1|15091.1|15093.1|15091.1|15093.3|15091.3|15092.9|15090.9|10
1629490230000|2021-08-20 20:10:30|15093.3|15091.3|15093.1|15091.1|15093.4|15091.4|15092.8|15090.8|170
1629490240000|2021-08-20 20:10:40|15093|15091|15093.3|15091.3|15093.5|15091.5|15092.9|15090.9|69
1629490250000|2021-08-20 20:10:50|15093|15091|15093.4|15091.4|15093.4|15091.4|15092.9|15090.9|66
1629490260000|2021-08-20 20:11:00|15093.3|15091.3|15093.8|15091.8|15094.4|15092.4|15093.3|15091.3|74
1629490270000|2021-08-20 20:11:10|15094.5|15092.5|15094.3|15092.3|15094.8|15092.8|15094|15092|62
1629490280000|2021-08-20 20:11:20|15094.4|15092.4|15094|15092|15094.4|15092.4|15094|15092|24
1629490290000|2021-08-20 20:11:30|15093.5|15091.5|15093.4|15091.4|15093.6|15091.6|15093|15091|49
1629490300000|2021-08-20 20:11:40|15093.3|15091.3|15093.1|15091.1|15093.8|15091.8|15093|15091|58
1629490310000|2021-08-20 20:11:50|15093.3|15091.3|15093.3|15091.3|15093.3|15091.3|15093|15091|37
1629490320000|2021-08-20 20:12:00|15093.1|15091.1|15094.9|15092.9|15095|15093|15093|15091|122
1629490330000|2021-08-20 20:12:10|15095|15093|15093.6|15091.6|15095|15093|15093.5|15091.5|37
1629490340000|2021-08-20 20:12:20|15093.8|15091.8|15094.1|15092.1|15094.3|15092.3|15093.8|15091.8|15
1629490350000|2021-08-20 20:12:30|15094.3|15092.3|15094.3|15092.3|15094.8|15092.8|15094.3|15092.3|37
1629490360000|2021-08-20 20:12:40|15094.1|15092.1|15095.6|15093.6|15096.4|15094.4|15093.8|15091.8|158
1629490370000|2021-08-20 20:12:50|15095.8|15093.8|15095.4|15093.4|15096|15094|15095.1|15093.1|54
1629490380000|2021-08-20 20:13:00|15095.5|15093.5|15095.4|15093.4|15095.8|15093.8|15094.9|15092.9|46
1629490390000|2021-08-20 20:13:10|15095.3|15093.3|15095.8|15093.8|15096.4|15094.4|15095.3|15093.3|54
1629490400000|2021-08-20 20:13:20|15096.1|15094.1|15096.3|15094.3|15096.5|15094.5|15096.1|15094.1|96
1629490410000|2021-08-20 20:13:30|15096.4|15094.4|15097.9|15095.9|15098.3|15096.3|15096.4|15094.4|121
1629490420000|2021-08-20 20:13:40|15098|15096|15097.6|15095.6|15098|15096|15097.5|15095.5|24
1629490430000|2021-08-20 20:13:50|15097.8|15095.8|15097.4|15095.4|15097.8|15095.8|15097|15095|32
1629490440000|2021-08-20 20:14:00|15097.3|15095.3|15096.9|15094.9|15097.5|15095.5|15096.5|15094.5|33
1629490450000|2021-08-20 20:14:10|15097|15095|15096.3|15094.3|15097|15095|15096.3|15094.3|12
1629490460000|2021-08-20 20:14:20|15096.4|15094.4|15096.5|15094.5|15097|15095|15096.3|15094.3|72
1629490470000|2021-08-20 20:14:30|15096.6|15094.6|15096.3|15094.3|15097.3|15095.3|15096|15094|112
1629490480000|2021-08-20 20:14:40|15096.1|15094.1|15096.5|15094.5|15096.6|15094.6|15096.1|15094.1|41
1629490490000|2021-08-20 20:14:50|15096.6|15094.6|15096.4|15094.4|15096.9|15094.9|15096|15094|116
1629490500000|2021-08-20 20:15:00|15096.5|15094.5|15096.4|15094.4|15097.5|15095.5|15096.3|15094.3|38
1629490510000|2021-08-20 20:15:10|15096.1|15094.1|15096.3|15094.3|15097.3|15095.3|15096|15094|41
1629490520000|2021-08-20 20:15:20|15096.1|15094.1|15096.1|15094.1|15096.1|15094.1|15096|15094|4
1629490530000|2021-08-20 20:15:30|15096.3|15094.3|15096.9|15094.9|15097.3|15095.3|15096.3|15094.3|20
1629490540000|2021-08-20 20:15:40|15096.8|15094.8|15096.6|15094.6|15096.9|15094.9|15096.4|15094.4|5
1629490550000|2021-08-20 20:15:50|15096.9|15094.9|15096.6|15094.6|15096.9|15094.9|15096.4|15094.4|4
1629490560000|2021-08-20 20:16:00|15096.8|15094.8|15096.9|15094.9|15097.4|15095.4|15096.8|15094.8|19
1629490570000|2021-08-20 20:16:10|15096.4|15094.4|15097.3|15095.3|15097.4|15095.4|15096.4|15094.4|16
1629490580000|2021-08-20 20:16:20|15097.5|15095.5|15097.4|15095.4|15097.5|15095.5|15097.4|15095.4|5
1629490590000|2021-08-20 20:16:30|15097.3|15095.3|15097.3|15095.3|15097.4|15095.4|15097.3|15095.3|4
1629490600000|2021-08-20 20:16:40|15097|15095|15097.1|15095.1|15097.1|15095.1|15097|15095|5
1629490610000|2021-08-20 20:16:50|15097.4|15095.4|15097.6|15095.6|15097.6|15095.6|15097.4|15095.4|12
1629490620000|2021-08-20 20:17:00|15097.5|15095.5|15097.9|15095.9|15098.4|15096.4|15097.5|15095.5|20
1629490630000|2021-08-20 20:17:10|15098|15096|15097.9|15095.9|15098|15096|15097.9|15095.9|2
1629490640000|2021-08-20 20:17:20|15097.8|15095.8|15097.9|15095.9|15097.9|15095.9|15097.6|15095.6|13
1629490650000|2021-08-20 20:17:30|15097.8|15095.8|15097.6|15095.6|15097.9|15095.9|15097.6|15095.6|2
1629490660000|2021-08-20 20:17:40|15097.5|15095.5|15097.8|15095.8|15097.8|15095.8|15097.5|15095.5|3
1629490670000|2021-08-20 20:17:50|15098|15096|15097.9|15095.9|15098|15096|15097.9|15095.9|5
1629490680000|2021-08-20 20:18:00|15098|15096|15098.3|15096.3|15098.5|15096.5|15098|15096|4
1629490700000|2021-08-20 20:18:20|15098.4|15096.4|15098.9|15096.9|15098.9|15096.9|15098.4|15096.4|9
1629490710000|2021-08-20 20:18:30|15099|15097|15098.9|15096.9|15099|15097|15098.8|15096.8|8
1629490720000|2021-08-20 20:18:40|15099.1|15097.1|15099.1|15097.1|15099.1|15097.1|15099|15097|12
1629490730000|2021-08-20 20:18:50|15098.6|15096.6|15098.8|15096.8|15099.1|15097.1|15098.6|15096.6|22
1629490740000|2021-08-20 20:19:00|15098.9|15096.9|15099.1|15097.1|15099.1|15097.1|15098.9|15096.9|7
1629490750000|2021-08-20 20:19:10|15099.3|15097.3|15099.4|15097.4|15099.6|15097.6|15099.3|15097.3|42
1629490760000|2021-08-20 20:19:20|15099.5|15097.5|15099.3|15097.3|15099.8|15097.8|15099|15097|10
1629490770000|2021-08-20 20:19:30|15099.4|15097.4|15099.8|15097.8|15099.8|15097.8|15099.3|15097.3|4
1629490780000|2021-08-20 20:19:40|15099.9|15097.9|15100.1|15098.1|15100.1|15098.1|15099.4|15097.4|14
1629490790000|2021-08-20 20:19:50|15099.9|15097.9|15100.1|15098.1|15100.1|15098.1|15099.9|15097.9|13
1629490800000|2021-08-20 20:20:00|15100.3|15098.3|15100.4|15098.4|15100.8|15098.8|15100.3|15098.3|29
1629490810000|2021-08-20 20:20:10|15100.3|15098.3|15100.4|15098.4|15100.4|15098.4|15100.1|15098.1|8
1629490820000|2021-08-20 20:20:20|15100.3|15098.3|15100.1|15098.1|15100.3|15098.3|15100.1|15098.1|4
1629490830000|2021-08-20 20:20:30|15100.3|15098.3|15100.4|15098.4|15100.4|15098.4|15099.9|15097.9|30
1629490840000|2021-08-20 20:20:40|15100.3|15098.3|15100.1|15098.1|15100.3|15098.3|15100.1|15098.1|5
1629490850000|2021-08-20 20:20:50|15099.9|15097.9|15100|15098|15100.1|15098.1|15099.9|15097.9|7
1629490860000|2021-08-20 20:21:00|15100.1|15098.1|15100.3|15098.3|15100.3|15098.3|15100.1|15098.1|1
1629490870000|2021-08-20 20:21:10|15100.1|15098.1|15100.1|15098.1|15100.1|15098.1|15100|15098|3
1629490880000|2021-08-20 20:21:20|15100|15098|15100.4|15098.4|15100.6|15098.6|15100|15098|45
1629490890000|2021-08-20 20:21:30|15100.3|15098.3|15100.1|15098.1|15100.3|15098.3|15100|15098|11
1629490900000|2021-08-20 20:21:40|15099.9|15097.9|15099.8|15097.8|15100|15098|15099.1|15097.1|65
1629490910000|2021-08-20 20:21:50|15099.9|15097.9|15099.1|15097.1|15100|15098|15099.1|15097.1|13
1629490920000|2021-08-20 20:22:00|15099.3|15097.3|15100.1|15098.1|15100.1|15098.1|15099.3|15097.3|3
1629490930000|2021-08-20 20:22:10|15100|15098|15100.1|15098.1|15100.3|15098.3|15100|15098|10
1629490940000|2021-08-20 20:22:20|15100|15098|15099.6|15097.6|15100|15098|15099.5|15097.5|30
1629490950000|2021-08-20 20:22:30|15099.8|15097.8|15099.8|15097.8|15099.8|15097.8|15099.6|15097.6|1
1629490960000|2021-08-20 20:22:40|15099.5|15097.5|15099.5|15097.5|15099.9|15097.9|15099.4|15097.4|26
1629490970000|2021-08-20 20:22:50|15099.4|15097.4|15099.3|15097.3|15099.4|15097.4|15099.1|15097.1|5
1629490980000|2021-08-20 20:23:00|15099.4|15097.4|15099.3|15097.3|15099.4|15097.4|15099.3|15097.3|3
1629490990000|2021-08-20 20:23:10|15099.1|15097.1|15099.4|15097.4|15099.4|15097.4|15099|15097|1
1629491000000|2021-08-20 20:23:20|||||||||4
1629491010000|2021-08-20 20:23:30|15099.3|15097.3|15099.1|15097.1|15099.3|15097.3|15099.1|15097.1|6
1629491020000|2021-08-20 20:23:40|15099.4|15097.4|15099.1|15097.1|15099.4|15097.4|15099.1|15097.1|4
1629491030000|2021-08-20 20:23:50|15099|15097|15099|15097|15099|15097|15099|15097|3
1629491040000|2021-08-20 20:24:00|15099.1|15097.1|15099.1|15097.1|15099.1|15097.1|15098.9|15096.9|11
1629491050000|2021-08-20 20:24:10|15099.3|15097.3|15099.1|15097.1|15099.4|15097.4|15099.1|15097.1|2
1629491060000|2021-08-20 20:24:20|15099|15097|15099.4|15097.4|15099.4|15097.4|15099|15097|4
1629491070000|2021-08-20 20:24:30|15099.3|15097.3|15099.4|15097.4|15099.4|15097.4|15099.3|15097.3|7
1629491080000|2021-08-20 20:24:40|15099.5|15097.5|15099.5|15097.5|15099.5|15097.5|15099.4|15097.4|1
1629491090000|2021-08-20 20:24:50|15099.4|15097.4|15099.3|15097.3|15099.4|15097.4|15099|15097|12
1629491100000|2021-08-20 20:25:00|15099.4|15097.4|15099.4|15097.4|15099.4|15097.4|15099.4|15097.4|0
1629491130000|2021-08-20 20:25:30|15099.5|15097.5|15099.5|15097.5|15099.5|15097.5|15099.5|15097.5|16
1629491140000|2021-08-20 20:25:40|||||||||2
1629491150000|2021-08-20 20:25:50|15099.3|15097.3|15099.3|15097.3|15099.3|15097.3|15099.3|15097.3|2
1629491160000|2021-08-20 20:26:00|15099.1|15097.1|15099.3|15097.3|15099.3|15097.3|15099.1|15097.1|0
1629491170000|2021-08-20 20:26:10|15099.1|15097.1|15099.1|15097.1|15099.1|15097.1|15099.1|15097.1|2
1629491180000|2021-08-20 20:26:20|15099.3|15097.3|15098.8|15096.8|15099.3|15097.3|15098.8|15096.8|3
1629491190000|2021-08-20 20:26:30|15098.9|15096.9|15098.8|15096.8|15098.9|15096.9|15098.8|15096.8|1
1629491200000|2021-08-20 20:26:40|15098.4|15096.4|15098.5|15096.5|15098.6|15096.6|15098.4|15096.4|16
1629491210000|2021-08-20 20:26:50|15098.4|15096.4|15098.5|15096.5|15098.5|15096.5|15098.3|15096.3|3
1629491220000|2021-08-20 20:27:00|15098.8|15096.8|15098.6|15096.6|15098.8|15096.8|15098.3|15096.3|18
1629491230000|2021-08-20 20:27:10|15098.8|15096.8|15097.8|15095.8|15098.9|15096.9|15097.8|15095.8|14
1629491240000|2021-08-20 20:27:20|15097.9|15095.9|15098|15096|15098|15096|15097.8|15095.8|5
1629491250000|2021-08-20 20:27:30|15097.5|15095.5|15097.8|15095.8|15097.9|15095.9|15097.5|15095.5|11
1629491260000|2021-08-20 20:27:40|||||||||2
1629491270000|2021-08-20 20:27:50|15097.9|15095.9|15097.9|15095.9|15097.9|15095.9|15097.9|15095.9|2
1629491280000|2021-08-20 20:28:00|15098|15096|15097.9|15095.9|15098|15096|15097.9|15095.9|4
1629491300000|2021-08-20 20:28:20|15098.1|15096.1|15097.9|15095.9|15098.1|15096.1|15097.9|15095.9|6
1629491310000|2021-08-20 20:28:30|15097.8|15095.8|15098|15096|15098.1|15096.1|15097.8|15095.8|9
1629491320000|2021-08-20 20:28:40|15097.9|15095.9|15097.9|15095.9|15098.1|15096.1|15097.9|15095.9|41
1629491330000|2021-08-20 20:28:50|15098.1|15096.1|15097.6|15095.6|15098.1|15096.1|15097.6|15095.6|27
1629491340000|2021-08-20 20:29:00|15097.8|15095.8|15097.9|15095.9|15097.9|15095.9|15097.8|15095.8|0
1629491350000|2021-08-20 20:29:10|15097.6|15095.6|15097.4|15095.4|15097.6|15095.6|15097.4|15095.4|8
1629491360000|2021-08-20 20:29:20|15097.3|15095.3|15097.3|15095.3|15097.5|15095.5|15097.3|15095.3|9
1629491370000|2021-08-20 20:29:30|15097.4|15095.4|15097.4|15095.4|15097.4|15095.4|15097.4|15095.4|0
1629491380000|2021-08-20 20:29:40|15097|15095|15097.4|15095.4|15097.4|15095.4|15097|15095|7
1629491390000|2021-08-20 20:29:50|15097.5|15095.5|15097.9|15095.9|15097.9|15095.9|15097.5|15095.5|8
1629491400000|2021-08-20 20:30:00|15098|15096|15098.1|15096.1|15098.1|15096.1|15097.9|15095.9|8
1629491410000|2021-08-20 20:30:10|15098.3|15096.3|15098.3|15096.3|15098.3|15096.3|15098.1|15096.1|8
1629491420000|2021-08-20 20:30:20|15098.1|15096.1|15098.3|15096.3|15098.4|15096.4|15098.1|15096.1|8
1629491430000|2021-08-20 20:30:30|15098.4|15096.4|15098.4|15096.4|15098.4|15096.4|15098.3|15096.3|2
1629491440000|2021-08-20 20:30:40|15098.3|15096.3|15098.3|15096.3|15098.3|15096.3|15098.3|15096.3|4
1629491450000|2021-08-20 20:30:50|15098.4|15096.4|15099.1|15097.1|15099.1|15097.1|15098.4|15096.4|32
1629491460000|2021-08-20 20:31:00|15099.3|15097.3|15099.1|15097.1|15099.3|15097.3|15099.1|15097.1|3
1629491470000|2021-08-20 20:31:10|15099.3|15097.3|15099.1|15097.1|15099.4|15097.4|15099.1|15097.1|16
1629491480000|2021-08-20 20:31:20|15099.3|15097.3|15099.4|15097.4|15099.4|15097.4|15099.3|15097.3|1
1629491490000|2021-08-20 20:31:30|15099.1|15097.1|15099|15097|15099.1|15097.1|15099|15097|3
1629491500000|2021-08-20 20:31:40|15099.1|15097.1|15099.4|15097.4|15099.4|15097.4|15098.8|15096.8|5
1629491510000|2021-08-20 20:31:50|15099.5|15097.5|15099.4|15097.4|15099.5|15097.5|15099.3|15097.3|2
1629491520000|2021-08-20 20:32:00|15099.3|15097.3|15099.1|15097.1|15099.4|15097.4|15099|15097|0
1629491530000|2021-08-20 20:32:10|15099|15097|15099|15097|15099|15097|15099|15097|2
1629491540000|2021-08-20 20:32:20|15099.1|15097.1|15098.9|15096.9|15099.1|15097.1|15098.9|15096.9|3
1629491550000|2021-08-20 20:32:30|15098.8|15096.8|15098.9|15096.9|15098.9|15096.9|15098.8|15096.8|1
1629491560000|2021-08-20 20:32:40|15098.8|15096.8|15098.9|15096.9|15098.9|15096.9|15098.8|15096.8|1
1629491570000|2021-08-20 20:32:50|15098.6|15096.6|15098.4|15096.4|15098.6|15096.6|15098.3|15096.3|11
1629491580000|2021-08-20 20:33:00|15098.3|15096.3|15098.4|15096.4|15098.5|15096.5|15098.3|15096.3|4
1629491590000|2021-08-20 20:33:10|15098.3|15096.3|15098.9|15096.9|15098.9|15096.9|15098.3|15096.3|5
1629491600000|2021-08-20 20:33:20|||||||||5
1629491610000|2021-08-20 20:33:30|15099|15097|15098.9|15096.9|15099|15097|15098.9|15096.9|2
1629491620000|2021-08-20 20:33:40|15099|15097|15099.4|15097.4|15099.4|15097.4|15098.9|15096.9|10
1629491630000|2021-08-20 20:33:50|15099.3|15097.3|15099.4|15097.4|15099.4|15097.4|15099.3|15097.3|9
1629491640000|2021-08-20 20:34:00|15099.3|15097.3|15098.9|15096.9|15099.3|15097.3|15098.9|15096.9|9
1629491650000|2021-08-20 20:34:10|15099|15097|15098.9|15096.9|15099|15097|15098.9|15096.9|2
1629491660000|2021-08-20 20:34:20|15098.8|15096.8|15098.4|15096.4|15098.9|15096.9|15098.4|15096.4|8
1629491670000|2021-08-20 20:34:30|15098.3|15096.3|15098.3|15096.3|15098.4|15096.4|15098|15096|15
1629491680000|2021-08-20 20:34:40|15098.4|15096.4|15098.3|15096.3|15098.4|15096.4|15098|15096|4
1629491690000|2021-08-20 20:34:50|15098.4|15096.4|15098.4|15096.4|15098.4|15096.4|15098.3|15096.3|11
1629491700000|2021-08-20 20:35:00|15099.1|15097.1|15098.5|15096.5|15099.1|15097.1|15098.4|15096.4|61
1629491710000|2021-08-20 20:35:10|15098.8|15096.8|15099|15097|15099.1|15097.1|15098.8|15096.8|4
1629491720000|2021-08-20 20:35:20|15098.8|15096.8|15099|15097|15099|15097|15098.8|15096.8|4
1629491730000|2021-08-20 20:35:30|15099.3|15097.3|15099.4|15097.4|15099.4|15097.4|15099.3|15097.3|7
1629491740000|2021-08-20 20:35:40|15099.3|15097.3|15099.3|15097.3|15099.3|15097.3|15099.3|15097.3|1
1629491750000|2021-08-20 20:35:50|15099.1|15097.1|15099.1|15097.1|15099.1|15097.1|15099.1|15097.1|0
1629491760000|2021-08-20 20:36:00|15099.3|15097.3|15099.3|15097.3|15099.4|15097.4|15099|15097|6
1629491770000|2021-08-20 20:36:10|15099.1|15097.1|15099.3|15097.3|15099.3|15097.3|15099.1|15097.1|1
1629491780000|2021-08-20 20:36:20|15099.4|15097.4|15099.5|15097.5|15099.5|15097.5|15099.3|15097.3|28
1629491790000|2021-08-20 20:36:30|15099.4|15097.4|15098.6|15096.6|15099.4|15097.4|15098.6|15096.6|13
1629491800000|2021-08-20 20:36:40|15099.3|15097.3|15099.3|15097.3|15099.3|15097.3|15099.3|15097.3|31
1629491810000|2021-08-20 20:36:50|15099.5|15097.5|15099.4|15097.4|15099.5|15097.5|15099.1|15097.1|3
1629491820000|2021-08-20 20:37:00|15099.3|15097.3|15099.9|15097.9|15100|15098|15099|15097|15
1629491830000|2021-08-20 20:37:10|15099.8|15097.8|15099.8|15097.8|15099.8|15097.8|15099.8|15097.8|10
1629491840000|2021-08-20 20:37:20|15099.6|15097.6|15099.6|15097.6|15099.6|15097.6|15099.4|15097.4|5
1629491850000|2021-08-20 20:37:30|15099.5|15097.5|15100|15098|15100|15098|15099.5|15097.5|6
1629491860000|2021-08-20 20:37:40|15099.9|15097.9|15100.1|15098.1|15100.1|15098.1|15099.9|15097.9|10
1629491870000|2021-08-20 20:37:50|15100|15098|15100|15098|15100|15098|15099.9|15097.9|6
1629491880000|2021-08-20 20:38:00|15099.9|15097.9|15099.3|15097.3|15099.9|15097.9|15099.3|15097.3|13
1629491890000|2021-08-20 20:38:10|15099.1|15097.1|15099|15097|15099.3|15097.3|15098.5|15096.5|21
1629491900000|2021-08-20 20:38:20|15099.1|15097.1|15099|15097|15099.3|15097.3|15099|15097|1
1629491910000|2021-08-20 20:38:30|15099.1|15097.1|15099|15097|15099.1|15097.1|15099|15097|0
1629491920000|2021-08-20 20:38:40|15098.9|15096.9|15099|15097|15099.1|15097.1|15098.9|15096.9|0
1629491930000|2021-08-20 20:38:50|15099.3|15097.3|15098.9|15096.9|15099.3|15097.3|15098.9|15096.9|2
1629491940000|2021-08-20 20:39:00|15099|15097|15099.3|15097.3|15099.3|15097.3|15098.9|15096.9|2
1629491950000|2021-08-20 20:39:10|15099|15097|15099.1|15097.1|15099.3|15097.3|15099|15097|2
1629491960000|2021-08-20 20:39:20|15099.4|15097.4|15098.6|15096.6|15099.4|15097.4|15098.6|15096.6|13
1629491970000|2021-08-20 20:39:30|15098.8|15096.8|15098.4|15096.4|15098.8|15096.8|15098.4|15096.4|2
1629491980000|2021-08-20 20:39:40|15098.6|15096.6|15098.9|15096.9|15099|15097|15098.6|15096.6|10
1629491990000|2021-08-20 20:39:50|15098.8|15096.8|15098.6|15096.6|15098.9|15096.9|15098.6|15096.6|0
1629492000000|2021-08-20 20:40:00|15098.5|15096.5|15098.4|15096.4|15099.3|15097.3|15098.4|15096.4|52
1629492020000|2021-08-20 20:40:20|15098.5|15096.5|15098.4|15096.4|15098.5|15096.5|15098.4|15096.4|4
1629492040000|2021-08-20 20:40:40|15098.5|15096.5|15098.6|15096.6|15098.6|15096.6|15098.5|15096.5|3
1629492050000|2021-08-20 20:40:50|15098.8|15096.8|15098.9|15096.9|15098.9|15096.9|15098.8|15096.8|0
1629492060000|2021-08-20 20:41:00|15098.5|15096.5|15098.4|15096.4|15098.6|15096.6|15098.4|15096.4|11
1629492070000|2021-08-20 20:41:10|15098.5|15096.5|15098.4|15096.4|15098.6|15096.6|15098.4|15096.4|1
1629492080000|2021-08-20 20:41:20|15098.5|15096.5|15098.6|15096.6|15098.6|15096.6|15098.5|15096.5|13
1629492090000|2021-08-20 20:41:30|15098.8|15096.8|15098.6|15096.6|15098.8|15096.8|15098.6|15096.6|3
1629492100000|2021-08-20 20:41:40|15098.9|15096.9|15099.1|15097.1|15099.4|15097.4|15098.9|15096.9|55
1629492110000|2021-08-20 20:41:50|15099|15097|15098.4|15096.4|15099|15097|15098.4|15096.4|10
1629492120000|2021-08-20 20:42:00|15098.5|15096.5|15098.6|15096.6|15098.6|15096.6|15098.4|15096.4|7
1629492130000|2021-08-20 20:42:10|15098.8|15096.8|15098.8|15096.8|15098.8|15096.8|15098.6|15096.6|1
1629492140000|2021-08-20 20:42:20|15098.9|15096.9|15098.9|15096.9|15099.1|15097.1|15098.6|15096.6|16
1629492150000|2021-08-20 20:42:30|15099.3|15097.3|15099.1|15097.1|15099.3|15097.3|15099.1|15097.1|5
1629492160000|2021-08-20 20:42:40|15099.6|15097.6|15099.4|15097.4|15099.6|15097.6|15099.3|15097.3|13
1629492170000|2021-08-20 20:42:50|15099.3|15097.3|15099.5|15097.5|15099.5|15097.5|15099.1|15097.1|3
1629492180000|2021-08-20 20:43:00|15099.4|15097.4|15099.4|15097.4|15099.5|15097.5|15099.3|15097.3|13
1629492190000|2021-08-20 20:43:10|15099.5|15097.5|15099.6|15097.6|15099.9|15097.9|15099.5|15097.5|10
1629492200000|2021-08-20 20:43:20|15099.9|15097.9|15100.1|15098.1|15100.1|15098.1|15099.9|15097.9|22
1629492210000|2021-08-20 20:43:30|15100|15098|15099.8|15097.8|15100.1|15098.1|15099.8|15097.8|6
1629492220000|2021-08-20 20:43:40|15099.5|15097.5|15099.1|15097.1|15099.8|15097.8|15099.1|15097.1|45
1629492230000|2021-08-20 20:43:50|15098.9|15096.9|15098.8|15096.8|15099|15097|15098.3|15096.3|23
1629492240000|2021-08-20 20:44:00|15098.6|15096.6|15098.6|15096.6|15098.6|15096.6|15098.5|15096.5|3
1629492250000|2021-08-20 20:44:10|15098.5|15096.5|15098.1|15096.1|15098.6|15096.6|15097.9|15095.9|13
1629492260000|2021-08-20 20:44:20|15097.9|15095.9|15098.9|15096.9|15098.9|15096.9|15097.9|15095.9|13
1629492270000|2021-08-20 20:44:30|15098.6|15096.6|15098.4|15096.4|15098.8|15096.8|15098.4|15096.4|11
1629492280000|2021-08-20 20:44:40|15098.3|15096.3|15098.1|15096.1|15098.4|15096.4|15098|15096|23
1629492290000|2021-08-20 20:44:50|15098.4|15096.4|15098.6|15096.6|15098.6|15096.6|15098.4|15096.4|8
1629492300000|2021-08-20 20:45:00|15098.9|15096.9|15099.1|15097.1|15099.5|15097.5|15098.8|15096.8|38
1629492310000|2021-08-20 20:45:10|15099.3|15097.3|15099.4|15097.4|15099.4|15097.4|15099.3|15097.3|1
1629492320000|2021-08-20 20:45:20|15099.5|15097.5|15099.8|15097.8|15099.9|15097.9|15099.5|15097.5|11
1629492330000|2021-08-20 20:45:30|15099.6|15097.6|15099.8|15097.8|15099.8|15097.8|15099.6|15097.6|0
1629492340000|2021-08-20 20:45:40|15098.5|15096.5|15098.6|15096.6|15098.8|15096.8|15098.4|15096.4|66
1629492350000|2021-08-20 20:45:50|15099.4|15097.4|15099.5|15097.5|15099.5|15097.5|15099.4|15097.4|7
1629492360000|2021-08-20 20:46:00|15099.4|15097.4|15099.4|15097.4|15099.8|15097.8|15099.3|15097.3|8
1629492370000|2021-08-20 20:46:10|15100|15098|15100|15098|15100|15098|15099.9|15097.9|18
1629492380000|2021-08-20 20:46:20|15099.8|15097.8|15098.9|15096.9|15099.9|15097.9|15098.5|15096.5|32
1629492390000|2021-08-20 20:46:30|15099|15097|15098.9|15096.9|15099.4|15097.4|15098.9|15096.9|4
1629492400000|2021-08-20 20:46:40|15099.3|15097.3|15099.3|15097.3|15099.3|15097.3|15099.3|15097.3|2
1629492410000|2021-08-20 20:46:50|15099.8|15097.8|15099.9|15097.9|15099.9|15097.9|15099.8|15097.8|7
1629492420000|2021-08-20 20:47:00|15100|15098|15100|15098|15100|15098|15099.8|15097.8|9
1629492430000|2021-08-20 20:47:10|15099.9|15097.9|15100|15098|15100.1|15098.1|15099.9|15097.9|1
1629492440000|2021-08-20 20:47:20|15100.1|15098.1|15099.9|15097.9|15100.3|15098.3|15099.5|15097.5|12
1629492450000|2021-08-20 20:47:30|15099.8|15097.8|15099.1|15097.1|15100.3|15098.3|15099.1|15097.1|39
1629492460000|2021-08-20 20:47:40|15099.3|15097.3|15099.8|15097.8|15100|15098|15099.3|15097.3|4
1629492470000|2021-08-20 20:47:50|15099.9|15097.9|15100.1|15098.1|15100.1|15098.1|15099.8|15097.8|3
1629492480000|2021-08-20 20:48:00|15099.8|15097.8|15099.9|15097.9|15099.9|15097.9|15099.8|15097.8|1
1629492500000|2021-08-20 20:48:20|15099.8|15097.8|15099.6|15097.6|15099.9|15097.9|15099.5|15097.5|16
1629492510000|2021-08-20 20:48:30|||||||||1
1629492520000|2021-08-20 20:48:40|15099.8|15097.8|15099.6|15097.6|15100|15098|15099.6|15097.6|2
1629492540000|2021-08-20 20:49:00|15099.4|15097.4|15099.6|15097.6|15100|15098|15099.4|15097.4|15
1629492550000|2021-08-20 20:49:10|15099.8|15097.8|15099.9|15097.9|15100|15098|15099.4|15097.4|26
1629492560000|2021-08-20 20:49:20|15099.8|15097.8|15099.8|15097.8|15099.9|15097.9|15099.8|15097.8|2
1629492570000|2021-08-20 20:49:30|15099.9|15097.9|15099.5|15097.5|15099.9|15097.9|15099.5|15097.5|5
1629492580000|2021-08-20 20:49:40|15099.4|15097.4|15099.4|15097.4|15099.5|15097.5|15099.4|15097.4|2
1629492590000|2021-08-20 20:49:50|15099.5|15097.5|15099.5|15097.5|15099.5|15097.5|15099.3|15097.3|5
1629492600000|2021-08-20 20:50:00|15099.4|15097.4|15099.8|15097.8|15100.3|15098.3|15099.3|15097.3|43
1629492610000|2021-08-20 20:50:10|15100|15098|15099.4|15097.4|15100|15098|15099.3|15097.3|15
1629492620000|2021-08-20 20:50:20|15099.5|15097.5|15099.4|15097.4|15099.5|15097.5|15099.4|15097.4|2
1629492630000|2021-08-20 20:50:30|15099.5|15097.5|15099.8|15097.8|15099.8|15097.8|15099.3|15097.3|17
1629492640000|2021-08-20 20:50:40|15099.6|15097.6|15099.5|15097.5|15099.8|15097.8|15099.5|15097.5|7
1629492650000|2021-08-20 20:50:50|15099.6|15097.6|15099.6|15097.6|15099.6|15097.6|15099.6|15097.6|2
1629492670000|2021-08-20 20:51:10|15099.8|15097.8|15099.1|15097.1|15099.8|15097.8|15099.1|15097.1|12
1629492680000|2021-08-20 20:51:20|15099.3|15097.3|15099.4|15097.4|15099.4|15097.4|15099.3|15097.3|1
1629492690000|2021-08-20 20:51:30|15099.3|15097.3|15099.1|15097.1|15099.3|15097.3|15099|15097|6
1629492700000|2021-08-20 20:51:40|15099.3|15097.3|15098.9|15096.9|15099.3|15097.3|15098.8|15096.8|17
1629492710000|2021-08-20 20:51:50|15099|15097|15099.3|15097.3|15099.3|15097.3|15099|15097|3
1629492720000|2021-08-20 20:52:00|15099.4|15097.4|15099.4|15097.4|15099.5|15097.5|15099.4|15097.4|3
1629492730000|2021-08-20 20:52:10|15099.5|15097.5|15099.3|15097.3|15099.5|15097.5|15099.3|15097.3|2
1629492740000|2021-08-20 20:52:20|15099.1|15097.1|15099.5|15097.5|15099.5|15097.5|15099.1|15097.1|23
1629492750000|2021-08-20 20:52:30|||||||||12
1629492760000|2021-08-20 20:52:40|15099.8|15097.8|15099.5|15097.5|15099.8|15097.8|15099.5|15097.5|23
1629492770000|2021-08-20 20:52:50|||||||||3
1629492790000|2021-08-20 20:53:10|15099.6|15097.6|15099.6|15097.6|15099.8|15097.8|15099.5|15097.5|7
1629492800000|2021-08-20 20:53:20|15099.4|15097.4|15099.8|15097.8|15099.8|15097.8|15099.4|15097.4|24
1629492810000|2021-08-20 20:53:30|15099.6|15097.6|15099.8|15097.8|15100|15098|15099.6|15097.6|26
1629492820000|2021-08-20 20:53:40|15099.9|15097.9|15099.9|15097.9|15099.9|15097.9|15099.9|15097.9|3
1629492830000|2021-08-20 20:53:50|15100|15098|15100.3|15098.3|15100.3|15098.3|15100|15098|9
1629492840000|2021-08-20 20:54:00|15100|15098|15100.1|15098.1|15100.1|15098.1|15100|15098|12
1629492850000|2021-08-20 20:54:10|15100.3|15098.3|15100.3|15098.3|15100.5|15098.5|15100.3|15098.3|8
1629492860000|2021-08-20 20:54:20|15100.4|15098.4|15100.3|15098.3|15100.4|15098.4|15100.3|15098.3|2
1629492870000|2021-08-20 20:54:30|15100.1|15098.1|15100|15098|15100.1|15098.1|15100|15098|10
1629492880000|2021-08-20 20:54:40|15099.9|15097.9|15100.5|15098.5|15100.5|15098.5|15099.9|15097.9|35
1629492890000|2021-08-20 20:54:50|15100.4|15098.4|15100.4|15098.4|15100.4|15098.4|15100.3|15098.3|7
1629492900000|2021-08-20 20:55:00|15100.3|15098.3|15099.8|15097.8|15100.5|15098.5|15099.8|15097.8|32
1629492910000|2021-08-20 20:55:10|15099.5|15097.5|15099.5|15097.5|15099.8|15097.8|15099.4|15097.4|38
1629492920000|2021-08-20 20:55:20|15099.6|15097.6|15099.6|15097.6|15099.6|15097.6|15099.1|15097.1|39
1629492930000|2021-08-20 20:55:30|15099.3|15097.3|15099.1|15097.1|15099.3|15097.3|15099.1|15097.1|8
1629492940000|2021-08-20 20:55:40|15099|15097|15099.3|15097.3|15099.3|15097.3|15099|15097|6
1629492950000|2021-08-20 20:55:50|15099.4|15097.4|15099.4|15097.4|15099.4|15097.4|15099.4|15097.4|3
1629492960000|2021-08-20 20:56:00|15099.3|15097.3|15099.5|15097.5|15099.5|15097.5|15099.3|15097.3|2
1629492970000|2021-08-20 20:56:10|15099.6|15097.6|15099.8|15097.8|15099.8|15097.8|15099.6|15097.6|7
1629492980000|2021-08-20 20:56:20|||||||||4
1629492990000|2021-08-20 20:56:30|15100|15098|15100.3|15098.3|15100.3|15098.3|15100|15098|15
1629493000000|2021-08-20 20:56:40|||||||||4
1629493010000|2021-08-20 20:56:50|||||||||6
1629493020000|2021-08-20 20:57:00|15100.1|15098.1|15100.1|15098.1|15100.3|15098.3|15100.1|15098.1|17
1629493030000|2021-08-20 20:57:10|15100.3|15098.3|15100.3|15098.3|15100.3|15098.3|15100.3|15098.3|21
1629493040000|2021-08-20 20:57:20|||||||||5
1629493050000|2021-08-20 20:57:30|15100|15098|15099.5|15097.5|15100|15098|15099.5|15097.5|47
1629493060000|2021-08-20 20:57:40|||||||||13
1629493070000|2021-08-20 20:57:50|15099.4|15097.4|15099.4|15097.4|15099.4|15097.4|15099.4|15097.4|5
1629493080000|2021-08-20 20:58:00|15099.3|15097.3|15099.5|15097.5|15099.5|15097.5|15099.3|15097.3|6
1629493100000|2021-08-20 20:58:20|||||||||2
1629493110000|2021-08-20 20:58:30|15099.3|15097.3|15099.3|15097.3|15099.3|15097.3|15099.3|15097.3|8
1629493120000|2021-08-20 20:58:40|||||||||4
1629493130000|2021-08-20 20:58:50|||||||||5
1629493140000|2021-08-20 20:59:00|||||||||8
1629493160000|2021-08-20 20:59:20|||||||||8
1629493170000|2021-08-20 20:59:30|||||||||8
1629493180000|2021-08-20 20:59:40|15099.4|15097.4|15099.5|15097.5|15099.5|15097.5|15099.4|15097.4|11
1629493190000|2021-08-20 20:59:50|15099.4|15097.4|15100.7|15095.7|15100.7|15097.6|15099.4|15095.6|8
1629493200000|2021-08-20 21:00:00|15100.8|15095.8|15100.8|15095.8|15100.8|15095.8|15100.8|15095.8|0
1629669610000|2021-08-22 22:00:10|15095.1|15093.1|15094.4|15092.4|15095.3|15093.3|15093.5|15091.5|59
1629669620000|2021-08-22 22:00:20|15094.8|15092.8|15094.3|15092.3|15094.8|15092.8|15093.9|15091.9|20
1629669630000|2021-08-22 22:00:30|15094.4|15092.4|15095.3|15093.3|15095.9|15093.9|15094.1|15092.1|44
1629669640000|2021-08-22 22:00:40|15095.1|15093.1|15095.6|15093.6|15097.1|15095.1|15095.1|15093.1|30
1629669650000|2021-08-22 22:00:50|15095.4|15093.4|15096.6|15094.6|15097.4|15095.4|15095.3|15093.3|25
1629669660000|2021-08-22 22:01:00|15097.4|15095.4|15101.3|15099.3|15102.8|15100.8|15097.4|15095.4|193
1629669670000|2021-08-22 22:01:10|15101.1|15099.1|15101.3|15099.3|15101.8|15099.8|15100.5|15098.5|31
1629669680000|2021-08-22 22:01:20|15100.4|15098.4|15100.1|15098.1|15100.8|15098.8|15100|15098|24
1629669690000|2021-08-22 22:01:30|15100|15098|15100|15098|15100.8|15098.8|15099.5|15097.5|19
1629669700000|2021-08-22 22:01:40|15100.3|15098.3|15103|15101|15103.4|15101.4|15100|15098|65
1629669710000|2021-08-22 22:01:50|15102.9|15100.9|15101.4|15099.4|15106.1|15104.1|15101.3|15099.3|141
1629669720000|2021-08-22 22:02:00|15101.3|15099.3|15101.4|15099.4|15102.6|15100.6|15100.9|15098.9|39
1629669730000|2021-08-22 22:02:10|15101.3|15099.3|15102.3|15100.3|15102.4|15100.4|15101|15099|25
1629669740000|2021-08-22 22:02:20|15102.4|15100.4|15104.5|15102.5|15104.8|15102.8|15102.4|15100.4|48
1629669750000|2021-08-22 22:02:30|15104.6|15102.6|15106|15104|15106|15104|15104.6|15102.6|48
1629669760000|2021-08-22 22:02:40|15105.8|15103.8|15105.1|15103.1|15106.4|15104.4|15105.1|15103.1|81
1629669770000|2021-08-22 22:02:50|15105|15103|15106.1|15104.1|15106.1|15104.1|15104.9|15102.9|73
1629669780000|2021-08-22 22:03:00|15106.3|15104.3|15106.8|15104.8|15107.1|15105.1|15105.8|15103.8|109
1629669790000|2021-08-22 22:03:10|15107|15105|15105.8|15103.8|15107|15105|15105.6|15103.6|31
1629669800000|2021-08-22 22:03:20|15105.6|15103.6|15105.8|15103.8|15105.8|15103.8|15105.4|15103.4|9
1629669810000|2021-08-22 22:03:30|15105.9|15103.9|15105.6|15103.6|15106.5|15104.5|15105.5|15103.5|23
1629669820000|2021-08-22 22:03:40|15105.5|15103.5|15107.5|15105.5|15107.5|15105.5|15105.5|15103.5|41
1629669830000|2021-08-22 22:03:50|15107.4|15105.4|15108.9|15106.9|15109.3|15107.3|15107.4|15105.4|47
1629669840000|2021-08-22 22:04:00|15108.8|15106.8|15112.4|15110.4|15112.5|15110.5|15108.8|15106.8|146
1629669850000|2021-08-22 22:04:10|15112.1|15110.1|15113|15111|15114|15112|15111.5|15109.5|83
1629669860000|2021-08-22 22:04:20|15112.9|15110.9|15115|15113|15115.1|15113.1|15112.9|15110.9|85
1629669870000|2021-08-22 22:04:30|15116|15114|15115.9|15113.9|15116.3|15114.3|15113.4|15111.4|113
1629669880000|2021-08-22 22:04:40|15115.8|15113.8|15112.9|15110.9|15116|15114|15112.5|15110.5|73
1629669890000|2021-08-22 22:04:50|15112.6|15110.6|15112.9|15110.9|15113.1|15111.1|15112.4|15110.4|25
1629669900000|2021-08-22 22:05:00|15113|15111|15115.9|15113.9|15116|15114|15112.9|15110.9|52
1629669910000|2021-08-22 22:05:10|15116|15114|15115.1|15113.1|15116|15114|15114.9|15112.9|62
1629669920000|2021-08-22 22:05:20|15112.8|15110.8|15112.9|15110.9|15114.6|15112.6|15111.4|15109.4|132
1629669930000|2021-08-22 22:05:30|15112.8|15110.8|15114|15112|15114.3|15112.3|15112|15110|36
1629669940000|2021-08-22 22:05:40|15114.5|15112.5|15115.4|15113.4|15115.6|15113.6|15114.4|15112.4|27
1629669950000|2021-08-22 22:05:50|15115.5|15113.5|15115.4|15113.4|15116.1|15114.1|15115.4|15113.4|19
1629669960000|2021-08-22 22:06:00|15115.3|15113.3|15118.3|15116.3|15119.3|15117.3|15115.3|15113.3|129
1629669970000|2021-08-22 22:06:10|15118.4|15116.4|15119.4|15117.4|15119.4|15117.4|15118.4|15116.4|53
1629669980000|2021-08-22 22:06:20|15119.3|15117.3|15119|15117|15119.4|15117.4|15118.9|15116.9|51
1629669990000|2021-08-22 22:06:30|15118.9|15116.9|15117.4|15115.4|15119.1|15117.1|15117.1|15115.1|62
1629670000000|2021-08-22 22:06:40|15117.6|15115.6|15117.5|15115.5|15118.3|15116.3|15117|15115|45
1629670010000|2021-08-22 22:06:50|15117.6|15115.6|15118.8|15116.8|15119|15117|15117.4|15115.4|17
1629670020000|2021-08-22 22:07:00|15118.9|15116.9|15119.3|15117.3|15119.5|15117.5|15118.1|15116.1|30
1629670030000|2021-08-22 22:07:10|15118.8|15116.8|15116.5|15114.5|15119.1|15117.1|15116.3|15114.3|45
1629670040000|2021-08-22 22:07:20|15116.4|15114.4|15117|15115|15117.1|15115.1|15116.4|15114.4|8
1629670050000|2021-08-22 22:07:30|15116.9|15114.9|15119.1|15117.1|15119.1|15117.1|15116.8|15114.8|36
1629670060000|2021-08-22 22:07:40|15119.3|15117.3|15118.9|15116.9|15119.4|15117.4|15118.3|15116.3|43
1629670070000|2021-08-22 22:07:50|15119|15117|15119.1|15117.1|15119.4|15117.4|15118.8|15116.8|9
1629670080000|2021-08-22 22:08:00|15119|15117|15119.1|15117.1|15119.3|15117.3|15119|15117|14
1629670090000|2021-08-22 22:08:10|15119|15117|15120.3|15118.3|15120.3|15118.3|15119|15117|38
1629670100000|2021-08-22 22:08:20|15120.4|15118.4|15120.5|15118.5|15120.5|15118.5|15119.8|15117.8|26
1629670110000|2021-08-22 22:08:30|15120.4|15118.4|15119.8|15117.8|15120.4|15118.4|15119.4|15117.4|17
1629670120000|2021-08-22 22:08:40|15119.6|15117.6|15119|15117|15119.6|15117.6|15118.9|15116.9|6
1629670130000|2021-08-22 22:08:50|15118.9|15116.9|15118.5|15116.5|15118.9|15116.9|15118.1|15116.1|19
1629670140000|2021-08-22 22:09:00|15118.6|15116.6|15120.1|15118.1|15120.1|15118.1|15118.6|15116.6|15
1629670150000|2021-08-22 22:09:10|15120|15118|15121.3|15119.3|15121.3|15119.3|15120|15118|23
1629670160000|2021-08-22 22:09:20|15121|15119|15120.6|15118.6|15121|15119|15120.4|15118.4|9
1629670170000|2021-08-22 22:09:30|15120.5|15118.5|15122.3|15120.3|15122.3|15120.3|15120|15118|49
1629670180000|2021-08-22 22:09:40|15122.4|15120.4|15122.3|15120.3|15122.6|15120.6|15121.8|15119.8|18
1629670190000|2021-08-22 22:09:50|15122|15120|15121.6|15119.6|15122.8|15120.8|15121.6|15119.6|27
1629670200000|2021-08-22 22:10:00|15121.8|15119.8|15120.6|15118.6|15121.8|15119.8|15120.6|15118.6|10
1629670210000|2021-08-22 22:10:10|15120.5|15118.5|15119.5|15117.5|15120.5|15118.5|15119.5|15117.5|22
1629670220000|2021-08-22 22:10:20|15119.4|15117.4|15118.6|15116.6|15119.5|15117.5|15118.4|15116.4|29
1629670230000|2021-08-22 22:10:30|15118.5|15116.5|15118.5|15116.5|15118.9|15116.9|15118.3|15116.3|18
1629670240000|2021-08-22 22:10:40|15118.4|15116.4|15120.4|15118.4|15120.6|15118.6|15117.9|15115.9|75
1629670250000|2021-08-22 22:10:50|15120.5|15118.5|15120.6|15118.6|15120.8|15118.8|15120.5|15118.5|3
1629670260000|2021-08-22 22:11:00|15121.9|15119.9|15121.1|15119.1|15121.9|15119.9|15121.1|15119.1|19
1629670270000|2021-08-22 22:11:10|15121.3|15119.3|15121.9|15119.9|15122.1|15120.1|15121.3|15119.3|8
1629670280000|2021-08-22 22:11:20|15121.8|15119.8|15121|15119|15121.8|15119.8|15120.9|15118.9|9
1629670290000|2021-08-22 22:11:30|15121.1|15119.1|15121.9|15119.9|15121.9|15119.9|15120.5|15118.5|25
1629670300000|2021-08-22 22:11:40|15121.5|15119.5|15119.6|15117.6|15121.5|15119.5|15119.5|15117.5|20
1629670310000|2021-08-22 22:11:50|15119.8|15117.8|15120.5|15118.5|15120.5|15118.5|15119.6|15117.6|5
1629670320000|2021-08-22 22:12:00|15120.4|15118.4|15120.4|15118.4|15120.5|15118.5|15120.4|15118.4|5
1629670330000|2021-08-22 22:12:10|15120.5|15118.5|15121.8|15119.8|15121.8|15119.8|15120.5|15118.5|16
1629670340000|2021-08-22 22:12:20|15121.9|15119.9|15121.5|15119.5|15121.9|15119.9|15120.9|15118.9|7
1629670350000|2021-08-22 22:12:30|15121.6|15119.6|15121.3|15119.3|15121.6|15119.6|15120.9|15118.9|12
1629670360000|2021-08-22 22:12:40|15121.1|15119.1|15121.4|15119.4|15121.4|15119.4|15120.9|15118.9|5
1629670370000|2021-08-22 22:12:50|15121.3|15119.3|15122.5|15120.5|15122.5|15120.5|15121.1|15119.1|21
1629670380000|2021-08-22 22:13:00|15122.9|15120.9|15122.9|15120.9|15123|15121|15122.5|15120.5|19
1629670390000|2021-08-22 22:13:10|15123|15121|15123.1|15121.1|15123.3|15121.3|15123|15121|5
1629670400000|2021-08-22 22:13:20|15123.4|15121.4|15124.4|15122.4|15124.9|15122.9|15123.4|15121.4|48
1629670410000|2021-08-22 22:13:30|15124.5|15122.5|15124|15122|15125|15123|15123.9|15121.9|20
1629670420000|2021-08-22 22:13:40|15123.9|15121.9|15123|15121|15123.9|15121.9|15122.5|15120.5|10
1629670430000|2021-08-22 22:13:50|15122.9|15120.9|15122.6|15120.6|15123.1|15121.1|15122.6|15120.6|8
1629670440000|2021-08-22 22:14:00|15122.8|15120.8|15123.3|15121.3|15123.5|15121.5|15122.5|15120.5|14
1629670450000|2021-08-22 22:14:10|15123.4|15121.4|15124|15122|15124.3|15122.3|15123.4|15121.4|17
1629670460000|2021-08-22 22:14:20|15123.9|15121.9|15123.6|15121.6|15124|15122|15123.5|15121.5|11
1629670470000|2021-08-22 22:14:30|15123.8|15121.8|15122.8|15120.8|15123.8|15121.8|15122.8|15120.8|10
1629670480000|2021-08-22 22:14:40|15123.1|15121.1|15124|15122|15124.5|15122.5|15123.1|15121.1|25
1629670490000|2021-08-22 22:14:50|15123.8|15121.8|15123.4|15121.4|15123.9|15121.9|15123.4|15121.4|12
1629670500000|2021-08-22 22:15:00|15123.3|15121.3|15122.6|15120.6|15123.3|15121.3|15121.9|15119.9|26
1629670510000|2021-08-22 22:15:10|15122.5|15120.5|15122|15120|15122.5|15120.5|15122|15120|5
1629670520000|2021-08-22 22:15:20|15122.1|15120.1|15122.3|15120.3|15122.4|15120.4|15122.1|15120.1|3
1629670530000|2021-08-22 22:15:30|15122.4|15120.4|15121.9|15119.9|15122.4|15120.4|15121.8|15119.8|3
1629670540000|2021-08-22 22:15:40|15122|15120|15121.8|15119.8|15122|15120|15121.5|15119.5|5
1629670550000|2021-08-22 22:15:50|15121.9|15119.9|15121.1|15119.1|15121.9|15119.9|15121.1|15119.1|19
1629670560000|2021-08-22 22:16:00|15121|15119|15120.9|15118.9|15121.1|15119.1|15120.9|15118.9|10
1629670570000|2021-08-22 22:16:10|15120.8|15118.8|15120.9|15118.9|15121|15119|15120.8|15118.8|4
1629670580000|2021-08-22 22:16:20|15120.8|15118.8|15120.5|15118.5|15120.9|15118.9|15120.5|15118.5|15
1629670590000|2021-08-22 22:16:30|15120.4|15118.4|15119.6|15117.6|15120.4|15118.4|15119|15117|21
1629670600000|2021-08-22 22:16:40|15119.8|15117.8|15120.8|15118.8|15120.8|15118.8|15119.8|15117.8|6
1629670610000|2021-08-22 22:16:50|15120.6|15118.6|15121.1|15119.1|15121.1|15119.1|15120.6|15118.6|3
1629670620000|2021-08-22 22:17:00|15121.3|15119.3|15121.3|15119.3|15121.3|15119.3|15120.6|15118.6|6
1629670630000|2021-08-22 22:17:10|15121.4|15119.4|15121.8|15119.8|15121.8|15119.8|15121.4|15119.4|5
1629670640000|2021-08-22 22:17:20|15121.9|15119.9|15121.6|15119.6|15122|15120|15121.6|15119.6|3
1629670650000|2021-08-22 22:17:30|15121.9|15119.9|15121.9|15119.9|15122.3|15120.3|15121.8|15119.8|10
1629670660000|2021-08-22 22:17:40|15122|15120|15121.8|15119.8|15122.3|15120.3|15121.8|15119.8|5
1629670670000|2021-08-22 22:17:50|15121.9|15119.9|15121.8|15119.8|15122|15120|15121.8|15119.8|3
1629670680000|2021-08-22 22:18:00|15121.6|15119.6|15120.9|15118.9|15121.6|15119.6|15120.9|15118.9|3
1629670690000|2021-08-22 22:18:10|15120.4|15118.4|15120.3|15118.3|15120.4|15118.4|15120.1|15118.1|7
1629670700000|2021-08-22 22:18:20|15120.1|15118.1|15120.4|15118.4|15120.5|15118.5|15120.1|15118.1|9
1629670710000|2021-08-22 22:18:30|15120.3|15118.3|15119.4|15117.4|15120.3|15118.3|15119.4|15117.4|4
1629670720000|2021-08-22 22:18:40|15119.6|15117.6|15119.6|15117.6|15119.6|15117.6|15119.4|15117.4|4
1629670730000|2021-08-22 22:18:50|15119.5|15117.5|15119.1|15117.1|15119.6|15117.6|15119.1|15117.1|11
1629670740000|2021-08-22 22:19:00|15119.3|15117.3|15119.4|15117.4|15119.4|15117.4|15119.1|15117.1|4
1629670750000|2021-08-22 22:19:10|15119.8|15117.8|15120.1|15118.1|15120.1|15118.1|15119.8|15117.8|6
1629670760000|2021-08-22 22:19:20|15120.3|15118.3|15120.1|15118.1|15120.6|15118.6|15120|15118|17
1629670770000|2021-08-22 22:19:30|15120|15118|15120.4|15118.4|15120.4|15118.4|15120|15118|1
1629670790000|2021-08-22 22:19:50|15120.1|15118.1|15120.1|15118.1|15120.4|15118.4|15120.1|15118.1|4
1629670800000|2021-08-22 22:20:00|15120.3|15118.3|15119.9|15117.9|15120.4|15118.4|15119.6|15117.6|7
1629670810000|2021-08-22 22:20:10|15120|15118|15119.5|15117.5|15120|15118|15119.5|15117.5|2
1629670820000|2021-08-22 22:20:20|15119.4|15117.4|15118.9|15116.9|15119.4|15117.4|15118.9|15116.9|9
1629670830000|2021-08-22 22:20:30|15118.8|15116.8|15117.8|15115.8|15118.9|15116.9|15117.8|15115.8|31
1629670840000|2021-08-22 22:20:40|15118|15116|15118.3|15116.3|15118.4|15116.4|15117.9|15115.9|27
1629670850000|2021-08-22 22:20:50|15118.1|15116.1|15118.1|15116.1|15118.1|15116.1|15118.1|15116.1|4
1629670860000|2021-08-22 22:21:00|15118|15116|15118.1|15116.1|15118.3|15116.3|15118|15116|11
1629670880000|2021-08-22 22:21:20|15118.3|15116.3|15118.9|15116.9|15118.9|15116.9|15118.1|15116.1|16
1629670890000|2021-08-22 22:21:30|15119|15117|15118.8|15116.8|15119|15117|15118.6|15116.6|1
1629670900000|2021-08-22 22:21:40|15118.6|15116.6|15119.1|15117.1|15119.1|15117.1|15118.6|15116.6|8
1629670910000|2021-08-22 22:21:50|15119.4|15117.4|15120.5|15118.5|15120.5|15118.5|15119.4|15117.4|7
1629670920000|2021-08-22 22:22:00|15120|15118|15119.6|15117.6|15120|15118|15119.6|15117.6|2
1629670930000|2021-08-22 22:22:10|15119.5|15117.5|15119.1|15117.1|15119.5|15117.5|15118.9|15116.9|5
1629670940000|2021-08-22 22:22:20|15119|15117|15119|15117|15119|15117|15118.8|15116.8|5
1629670950000|2021-08-22 22:22:30|15119.1|15117.1|15118.6|15116.6|15119.3|15117.3|15118.6|15116.6|5
1629670960000|2021-08-22 22:22:40|15118.8|15116.8|15117.8|15115.8|15118.8|15116.8|15117.8|15115.8|9
1629670970000|2021-08-22 22:22:50|15117.9|15115.9|15117.9|15115.9|15118|15116|15117.9|15115.9|6
1629670980000|2021-08-22 22:23:00|15117.8|15115.8|15118|15116|15118|15116|15117.8|15115.8|7
1629670990000|2021-08-22 22:23:10|15118.1|15116.1|15118|15116|15118.1|15116.1|15118|15116|2
1629671000000|2021-08-22 22:23:20|15118.1|15116.1|15118.3|15116.3|15118.4|15116.4|15118|15116|3
1629671010000|2021-08-22 22:23:30|15118.4|15116.4|15117.8|15115.8|15118.5|15116.5|15117.8|15115.8|19
1629671020000|2021-08-22 22:23:40|15117.9|15115.9|15117.8|15115.8|15117.9|15115.9|15117.8|15115.8|8
1629671030000|2021-08-22 22:23:50|15117.9|15115.9|15117.3|15115.3|15117.9|15115.9|15117.3|15115.3|66
1629671040000|2021-08-22 22:24:00|15116.5|15114.5|15117.4|15115.4|15117.4|15115.4|15115.8|15113.8|27
1629671050000|2021-08-22 22:24:10|15117.5|15115.5|15117.9|15115.9|15117.9|15115.9|15117.4|15115.4|14
1629671060000|2021-08-22 22:24:20|15118|15116|15117.4|15115.4|15118|15116|15117.4|15115.4|7
1629671070000|2021-08-22 22:24:30|15117.3|15115.3|15117.1|15115.1|15117.4|15115.4|15116.9|15114.9|5
1629671080000|2021-08-22 22:24:40|15117.3|15115.3|15116.6|15114.6|15117.4|15115.4|15116.6|15114.6|5
1629671090000|2021-08-22 22:24:50|15116.8|15114.8|15117.1|15115.1|15117.1|15115.1|15116.8|15114.8|17
1629671100000|2021-08-22 22:25:00|15117|15115|15117.4|15115.4|15117.4|15115.4|15116.9|15114.9|7
1629671110000|2021-08-22 22:25:10|15117.5|15115.5|15118.1|15116.1|15118.1|15116.1|15117.5|15115.5|4
1629671120000|2021-08-22 22:25:20|15118.3|15116.3|15118.9|15116.9|15119.1|15117.1|15118.3|15116.3|16
1629671130000|2021-08-22 22:25:30|15119|15117|15118.9|15116.9|15119|15117|15118.5|15116.5|6
1629671140000|2021-08-22 22:25:40|15119.1|15117.1|15119.6|15117.6|15119.8|15117.8|15119.1|15117.1|6
1629671150000|2021-08-22 22:25:50|15119.8|15117.8|15118.6|15116.6|15119.8|15117.8|15118.6|15116.6|5
1629671160000|2021-08-22 22:26:00|15119|15117|15119.4|15117.4|15119.4|15117.4|15119|15117|2
1629671170000|2021-08-22 22:26:10|15119.8|15117.8|15119.9|15117.9|15119.9|15117.9|15119.5|15117.5|3
1629671180000|2021-08-22 22:26:20|15120|15118|15120.3|15118.3|15120.3|15118.3|15120|15118|4
1629671190000|2021-08-22 22:26:30|15120.5|15118.5|15120.3|15118.3|15121|15119|15120.1|15118.1|15
1629671200000|2021-08-22 22:26:40|15120|15118|15120.1|15118.1|15120.6|15118.6|15120|15118|15
1629671210000|2021-08-22 22:26:50|15119.9|15117.9|15119.4|15117.4|15119.9|15117.9|15119.1|15117.1|4
1629671220000|2021-08-22 22:27:00|15119.5|15117.5|15119.6|15117.6|15119.6|15117.6|15119.4|15117.4|3
1629671230000|2021-08-22 22:27:10|15119.9|15117.9|15120.3|15118.3|15120.4|15118.4|15119.8|15117.8|17
1629671240000|2021-08-22 22:27:20|15120.4|15118.4|15119.1|15117.1|15120.5|15118.5|15119|15117|10
1629671250000|2021-08-22 22:27:30|15119.4|15117.4|15118.4|15116.4|15119.4|15117.4|15118.4|15116.4|10
1629671260000|2021-08-22 22:27:40|15118.3|15116.3|15118.3|15116.3|15118.6|15116.6|15118.1|15116.1|8
1629671270000|2021-08-22 22:27:50|15119|15117|15119.4|15117.4|15119.4|15117.4|15119|15117|8
1629671280000|2021-08-22 22:28:00|15119.3|15117.3|15118.5|15116.5|15119.3|15117.3|15118.5|15116.5|1
1629671290000|2021-08-22 22:28:10|15118.6|15116.6|15118.5|15116.5|15118.8|15116.8|15118.5|15116.5|0
1629671300000|2021-08-22 22:28:20|15118.6|15116.6|15118.9|15116.9|15119|15117|15118.6|15116.6|2
1629671310000|2021-08-22 22:28:30|15119|15117|15119.3|15117.3|15119.3|15117.3|15119|15117|2
1629671320000|2021-08-22 22:28:40|15119.4|15117.4|15118.5|15116.5|15119.4|15117.4|15118.5|15116.5|4
1629671330000|2021-08-22 22:28:50|15118.6|15116.6|15118.4|15116.4|15118.6|15116.6|15118.4|15116.4|0
1629671340000|2021-08-22 22:29:00|15118.5|15116.5|15118.9|15116.9|15118.9|15116.9|15118.5|15116.5|0
1629671350000|2021-08-22 22:29:10|15119|15117|15118|15116|15119|15117|15118|15116|7
1629671360000|2021-08-22 22:29:20|15118.1|15116.1|15118.1|15116.1|15118.1|15116.1|15118.1|15116.1|1
1629671370000|2021-08-22 22:29:30|15118.3|15116.3|15118.6|15116.6|15118.8|15116.8|15118.1|15116.1|2
1629671380000|2021-08-22 22:29:40|15118.8|15116.8|15118.4|15116.4|15118.8|15116.8|15118.3|15116.3|5
1629671390000|2021-08-22 22:29:50|15118.5|15116.5|15118.5|15116.5|15118.6|15116.6|15118.4|15116.4|0
1629671400000|2021-08-22 22:30:00|15118.6|15116.6|15119.3|15117.3|15120.1|15118.1|15118.6|15116.6|48
1629671410000|2021-08-22 22:30:10|15119.4|15117.4|15118.8|15116.8|15119.4|15117.4|15118.6|15116.6|13
1629671420000|2021-08-22 22:30:20|15119|15117|15119.1|15117.1|15119.1|15117.1|15119|15117|1
1629671430000|2021-08-22 22:30:30|15118.9|15116.9|15118.6|15116.6|15119|15117|15118.6|15116.6|2
1629671440000|2021-08-22 22:30:40|15118.9|15116.9|15119.1|15117.1|15119.3|15117.3|15118.6|15116.6|5
1629671450000|2021-08-22 22:30:50|15119|15117|15118.6|15116.6|15119|15117|15118.6|15116.6|2
1629671460000|2021-08-22 22:31:00|15118.9|15116.9|15119|15117|15119|15117|15118.9|15116.9|3
1629671470000|2021-08-22 22:31:10|15118.9|15116.9|15119.4|15117.4|15119.4|15117.4|15118.9|15116.9|7
1629671480000|2021-08-22 22:31:20|15119.3|15117.3|15119.3|15117.3|15119.3|15117.3|15119|15117|0
1629671490000|2021-08-22 22:31:30|15119.4|15117.4|15119.3|15117.3|15119.4|15117.4|15119.3|15117.3|5
1629671500000|2021-08-22 22:31:40|15119.4|15117.4|15119.9|15117.9|15119.9|15117.9|15119.4|15117.4|1
1629671510000|2021-08-22 22:31:50|15120|15118|15119.9|15117.9|15120|15118|15119.6|15117.6|2
1629671520000|2021-08-22 22:32:00|15119.6|15117.6|15118.6|15116.6|15119.6|15117.6|15118.6|15116.6|19
1629671530000|2021-08-22 22:32:10|15118.8|15116.8|15118.9|15116.9|15119|15117|15118.8|15116.8|5
1629671540000|2021-08-22 22:32:20|15118.8|15116.8|15119.1|15117.1|15119.3|15117.3|15118.8|15116.8|5
1629671550000|2021-08-22 22:32:30|15119|15117|15119.1|15117.1|15119.1|15117.1|15119|15117|1
1629671560000|2021-08-22 22:32:40|15119.3|15117.3|15119.4|15117.4|15119.5|15117.5|15119.3|15117.3|4
1629671570000|2021-08-22 22:32:50|15119.5|15117.5|15119.4|15117.4|15119.6|15117.6|15119.3|15117.3|3
1629671580000|2021-08-22 22:33:00|15119.3|15117.3|15118.5|15116.5|15119.3|15117.3|15118.5|15116.5|5
1629671590000|2021-08-22 22:33:10|15118.4|15116.4|15118.4|15116.4|15118.4|15116.4|15118.3|15116.3|4
1629671600000|2021-08-22 22:33:20|15118.5|15116.5|15118.6|15116.6|15118.9|15116.9|15118.5|15116.5|3
1629671610000|2021-08-22 22:33:30|15118|15116|15118.1|15116.1|15118.3|15116.3|15118|15116|9
1629671620000|2021-08-22 22:33:40|15118.3|15116.3|15118.1|15116.1|15118.3|15116.3|15118.1|15116.1|3
1629671630000|2021-08-22 22:33:50|15118.3|15116.3|15118.6|15116.6|15118.6|15116.6|15118.1|15116.1|1
1629671640000|2021-08-22 22:34:00|15118.8|15116.8|15118.8|15116.8|15119.1|15117.1|15118.8|15116.8|1
1629671650000|2021-08-22 22:34:10|15118.9|15116.9|15119.4|15117.4|15119.4|15117.4|15118.6|15116.6|4
1629671660000|2021-08-22 22:34:20|15119.5|15117.5|15119.5|15117.5|15119.5|15117.5|15119.5|15117.5|4
1629671670000|2021-08-22 22:34:30|15119.4|15117.4|15119.4|15117.4|15119.4|15117.4|15119.1|15117.1|6
1629671680000|2021-08-22 22:34:40|15119.3|15117.3|15119.3|15117.3|15119.3|15117.3|15118.6|15116.6|14
1629671690000|2021-08-22 22:34:50|15119.1|15117.1|15119.3|15117.3|15119.3|15117.3|15118.9|15116.9|2
1629671700000|2021-08-22 22:35:00|15119.4|15117.4|15119.1|15117.1|15119.4|15117.4|15119.1|15117.1|4
1629671710000|2021-08-22 22:35:10|15118.4|15116.4|15118.3|15116.3|15118.5|15116.5|15118.3|15116.3|27
1629671720000|2021-08-22 22:35:20|15118.4|15116.4|15118.5|15116.5|15118.5|15116.5|15118.3|15116.3|6
1629671730000|2021-08-22 22:35:30|15118.4|15116.4|15118|15116|15118.4|15116.4|15117.5|15115.5|26
1629671740000|2021-08-22 22:35:40|15117.5|15115.5|15117|15115|15117.5|15115.5|15116.9|15114.9|22
1629671750000|2021-08-22 22:35:50|15117.1|15115.1|15117.1|15115.1|15117.1|15115.1|15117|15115|5
1629671760000|2021-08-22 22:36:00|15117|15115|15116.9|15114.9|15117|15115|15116.8|15114.8|6
1629671770000|2021-08-22 22:36:10|15116.6|15114.6|15117.1|15115.1|15117.1|15115.1|15116.6|15114.6|6
1629671780000|2021-08-22 22:36:20|15117.3|15115.3|15117.1|15115.1|15117.3|15115.3|15117.1|15115.1|2
1629671790000|2021-08-22 22:36:30|15117|15115|15116.8|15114.8|15117.1|15115.1|15116.8|15114.8|3
1629671800000|2021-08-22 22:36:40|15116.9|15114.9|15117.4|15115.4|15117.4|15115.4|15116.9|15114.9|5
1629671810000|2021-08-22 22:36:50|15117.3|15115.3|15117|15115|15117.3|15115.3|15117|15115|3
1629671830000|2021-08-22 22:37:10|15116.9|15114.9|15116.4|15114.4|15116.9|15114.9|15116.3|15114.3|7
1629671840000|2021-08-22 22:37:20|15116.5|15114.5|15115.5|15113.5|15116.5|15114.5|15115.4|15113.4|19
1629671850000|2021-08-22 22:37:30|15115.4|15113.4|15115.8|15113.8|15115.8|15113.8|15115.4|15113.4|4
1629671860000|2021-08-22 22:37:40|15115.4|15113.4|15115.4|15113.4|15115.4|15113.4|15115.4|15113.4|2
1629671870000|2021-08-22 22:37:50|15115.3|15113.3|15115.6|15113.6|15115.6|15113.6|15115.3|15113.3|11
1629671880000|2021-08-22 22:38:00|15115.5|15113.5|15116|15114|15116.1|15114.1|15115.4|15113.4|10
1629671890000|2021-08-22 22:38:10|15115.9|15113.9|15115.9|15113.9|15115.9|15113.9|15115.8|15113.8|3
1629671900000|2021-08-22 22:38:20|15116|15114|15115.9|15113.9|15116.3|15114.3|15115.9|15113.9|4
1629671910000|2021-08-22 22:38:30|15115.8|15113.8|15115.3|15113.3|15115.8|15113.8|15115.1|15113.1|13
1629671920000|2021-08-22 22:38:40|15115.1|15113.1|15115.4|15113.4|15115.5|15113.5|15115.1|15113.1|1
1629671930000|2021-08-22 22:38:50|15115.3|15113.3|15115.6|15113.6|15115.6|15113.6|15115|15113|7
1629671940000|2021-08-22 22:39:00|15115.8|15113.8|15115.4|15113.4|15115.8|15113.8|15115.4|15113.4|1
1629671950000|2021-08-22 22:39:10|15115.5|15113.5|15116.4|15114.4|15116.4|15114.4|15115.5|15113.5|5
1629671960000|2021-08-22 22:39:20|15116.3|15114.3|15116.3|15114.3|15116.3|15114.3|15116.3|15114.3|2
1629671970000|2021-08-22 22:39:30|15116.4|15114.4|15116.4|15114.4|15116.5|15114.5|15116.4|15114.4|2
1629671980000|2021-08-22 22:39:40|15116.5|15114.5|15117.1|15115.1|15117.1|15115.1|15116.5|15114.5|6
1629672000000|2021-08-22 22:40:00|15117.3|15115.3|15116.9|15114.9|15117.3|15115.3|15116.9|15114.9|4
1629672010000|2021-08-22 22:40:10|15117|15115|15117.4|15115.4|15117.4|15115.4|15117|15115|6
1629672020000|2021-08-22 22:40:20|15117.5|15115.5|15118.4|15116.4|15118.4|15116.4|15117.5|15115.5|8
1629672030000|2021-08-22 22:40:30|15118.3|15116.3|15118.3|15116.3|15118.5|15116.5|15118|15116|4
1629672040000|2021-08-22 22:40:40|15118.1|15116.1|15118.1|15116.1|15118.3|15116.3|15118.1|15116.1|1
1629672050000|2021-08-22 22:40:50|15117.9|15115.9|15117.9|15115.9|15118.1|15116.1|15117.9|15115.9|5
1629672060000|2021-08-22 22:41:00|15118|15116|15116.1|15114.1|15118|15116|15116.1|15114.1|11
1629672070000|2021-08-22 22:41:10|15116|15114|15115.8|15113.8|15116|15114|15115.5|15113.5|5
1629672080000|2021-08-22 22:41:20|15115.9|15113.9|15116.5|15114.5|15116.6|15114.6|15115.9|15113.9|1
1629672090000|2021-08-22 22:41:30|15116.6|15114.6|15116.4|15114.4|15116.6|15114.6|15116.4|15114.4|0
1629672100000|2021-08-22 22:41:40|15116.3|15114.3|15116.3|15114.3|15116.3|15114.3|15116.3|15114.3|1
1629672110000|2021-08-22 22:41:50|15116.6|15114.6|15116.6|15114.6|15116.6|15114.6|15116.5|15114.5|2
1629672120000|2021-08-22 22:42:00|15116.5|15114.5|15116.4|15114.4|15116.5|15114.5|15116.4|15114.4|0
1629672130000|2021-08-22 22:42:10|15116.3|15114.3|15116|15114|15116.3|15114.3|15116|15114|3
1629672140000|2021-08-22 22:42:20|15115.9|15113.9|15116.3|15114.3|15116.3|15114.3|15115.4|15113.4|6
1629672150000|2021-08-22 22:42:30|15116.1|15114.1|15115.9|15113.9|15116.3|15114.3|15115.8|15113.8|6
1629672160000|2021-08-22 22:42:40|15116|15114|15117.1|15115.1|15117.1|15115.1|15115.9|15113.9|22
1629672170000|2021-08-22 22:42:50|15117|15115|15116.1|15114.1|15117|15115|15116.1|15114.1|7
1629672180000|2021-08-22 22:43:00|15115.8|15113.8|15114.9|15112.9|15116.1|15114.1|15114.9|15112.9|14
1629672190000|2021-08-22 22:43:10|15114.8|15112.8|15113.6|15111.6|15114.8|15112.8|15113.6|15111.6|25
1629672200000|2021-08-22 22:43:20|15114|15112|15114.6|15112.6|15114.6|15112.6|15113.9|15111.9|3
1629672210000|2021-08-22 22:43:30|15114.5|15112.5|15114.5|15112.5|15114.5|15112.5|15114.5|15112.5|1
1629672220000|2021-08-22 22:43:40|15115.1|15113.1|15115.4|15113.4|15115.4|15113.4|15115.1|15113.1|7
1629672230000|2021-08-22 22:43:50|15115.5|15113.5|15115.8|15113.8|15115.8|15113.8|15115.5|15113.5|5
1629672240000|2021-08-22 22:44:00|15116|15114|15116.1|15114.1|15116.1|15114.1|15116|15114|2
1629672250000|2021-08-22 22:44:10|15116.3|15114.3|15117.4|15115.4|15117.4|15115.4|15116.3|15114.3|17
1629672260000|2021-08-22 22:44:20|15117.3|15115.3|15116.9|15114.9|15117.3|15115.3|15116.9|15114.9|2
1629672270000|2021-08-22 22:44:30|15117|15115|15116.1|15114.1|15117|15115|15116|15114|4
1629672280000|2021-08-22 22:44:40|15116.3|15114.3|15116.6|15114.6|15116.6|15114.6|15116.1|15114.1|8
1629672290000|2021-08-22 22:44:50|15116.5|15114.5|15117.1|15115.1|15117.1|15115.1|15116.5|15114.5|11
1629672300000|2021-08-22 22:45:00|15117|15115|15117.6|15115.6|15117.6|15115.6|15117|15115|6
1629672310000|2021-08-22 22:45:10|15117.1|15115.1|15119.9|15117.9|15119.9|15117.9|15117.1|15115.1|36
1629672320000|2021-08-22 22:45:20|15120|15118|15119.3|15117.3|15120|15118|15119.1|15117.1|20
1629672330000|2021-08-22 22:45:30|15119.1|15117.1|15119.4|15117.4|15119.6|15117.6|15119|15117|16
1629672340000|2021-08-22 22:45:40|15119.8|15117.8|15120.9|15118.9|15120.9|15118.9|15119.8|15117.8|19
1629672350000|2021-08-22 22:45:50|15121|15119|15121.4|15119.4|15121.6|15119.6|15121|15119|32
1629672360000|2021-08-22 22:46:00|15121.5|15119.5|15120.5|15118.5|15121.8|15119.8|15120.5|15118.5|25
1629672370000|2021-08-22 22:46:10|15120.6|15118.6|15120.5|15118.5|15120.6|15118.6|15120.5|15118.5|3
1629672380000|2021-08-22 22:46:20|15120.6|15118.6|15121.1|15119.1|15121.3|15119.3|15120.6|15118.6|5
1629672390000|2021-08-22 22:46:30|15121.3|15119.3|15121.4|15119.4|15121.8|15119.8|15120.8|15118.8|17
1629672400000|2021-08-22 22:46:40|15121.5|15119.5|15121.5|15119.5|15121.6|15119.6|15121.4|15119.4|11
1629672410000|2021-08-22 22:46:50|15121.8|15119.8|15119.9|15117.9|15121.8|15119.8|15119.9|15117.9|13
1629672420000|2021-08-22 22:47:00|15120|15118|15120.3|15118.3|15120.6|15118.6|15119.9|15117.9|8
1629672430000|2021-08-22 22:47:10|15120.4|15118.4|15120.9|15118.9|15121|15119|15120.4|15118.4|6
1629672440000|2021-08-22 22:47:20|15121.3|15119.3|15120.8|15118.8|15121.5|15119.5|15120.6|15118.6|26
1629672450000|2021-08-22 22:47:30|15120.9|15118.9|15120.6|15118.6|15121|15119|15120.5|15118.5|9
1629672460000|2021-08-22 22:47:40|15120.1|15118.1|15119.9|15117.9|15120.3|15118.3|15119.5|15117.5|23
1629672470000|2021-08-22 22:47:50|15119.8|15117.8|15120|15118|15120.4|15118.4|15119.8|15117.8|5
1629672480000|2021-08-22 22:48:00|15119.9|15117.9|15120.4|15118.4|15120.4|15118.4|15119.9|15117.9|0
1629672490000|2021-08-22 22:48:10|15120|15118|15119.9|15117.9|15120|15118|15119.8|15117.8|2
1629672500000|2021-08-22 22:48:20|15120|15118|15120.1|15118.1|15120.1|15118.1|15119.9|15117.9|1
1629672510000|2021-08-22 22:48:30|15120|15118|15119|15117|15120|15118|15119|15117|8
1629672520000|2021-08-22 22:48:40|15118.8|15116.8|15118.4|15116.4|15118.8|15116.8|15118|15116|5
1629672530000|2021-08-22 22:48:50|15118.3|15116.3|15118.5|15116.5|15118.8|15116.8|15118.1|15116.1|4
1629672540000|2021-08-22 22:49:00|15118.6|15116.6|15119.9|15117.9|15119.9|15117.9|15118.6|15116.6|7
1629672550000|2021-08-22 22:49:10|15119.8|15117.8|15120.4|15118.4|15120.4|15118.4|15119.8|15117.8|8
1629672560000|2021-08-22 22:49:20|15120.3|15118.3|15120.9|15118.9|15120.9|15118.9|15120.3|15118.3|6
1629672570000|2021-08-22 22:49:30|15120.8|15118.8|15120.4|15118.4|15120.8|15118.8|15120.4|15118.4|2
1629672580000|2021-08-22 22:49:40|15120.5|15118.5|15120.5|15118.5|15120.6|15118.6|15120.5|15118.5|1
1629672590000|2021-08-22 22:49:50|15120.4|15118.4|15120.4|15118.4|15120.4|15118.4|15120.3|15118.3|4
1629672600000|2021-08-22 22:50:00|15120.5|15118.5|15120.5|15118.5|15120.5|15118.5|15120.5|15118.5|0
1629672610000|2021-08-22 22:50:10|15120.4|15118.4|15120.4|15118.4|15120.4|15118.4|15120.4|15118.4|2
1629672620000|2021-08-22 22:50:20|15120.3|15118.3|15121.1|15119.1|15121.1|15119.1|15120.3|15118.3|5
1629672630000|2021-08-22 22:50:30|15121|15119|15120.4|15118.4|15121|15119|15120.4|15118.4|0
1629672640000|2021-08-22 22:50:40|15120|15118|15120.1|15118.1|15120.3|15118.3|15119.5|15117.5|14
1629672650000|2021-08-22 22:50:50|15119.9|15117.9|15119.6|15117.6|15120.1|15118.1|15119.6|15117.6|8
1629672660000|2021-08-22 22:51:00|15119.8|15117.8|15118.4|15116.4|15119.8|15117.8|15118.4|15116.4|11
1629672670000|2021-08-22 22:51:10|15118.6|15116.6|15119.4|15117.4|15119.4|15117.4|15118.4|15116.4|7
1629672680000|2021-08-22 22:51:20|15119.1|15117.1|15118.9|15116.9|15119.1|15117.1|15118.9|15116.9|1
1629672690000|2021-08-22 22:51:30|15118.8|15116.8|15118|15116|15118.9|15116.9|15118|15116|8
1629672700000|2021-08-22 22:51:40|15117.9|15115.9|15117.6|15115.6|15118.4|15116.4|15117.5|15115.5|12
1629672710000|2021-08-22 22:51:50|15117.5|15115.5|15117.6|15115.6|15117.6|15115.6|15117.5|15115.5|0
1629672720000|2021-08-22 22:52:00|15117.5|15115.5|15118.9|15116.9|15118.9|15116.9|15117.5|15115.5|7
1629672730000|2021-08-22 22:52:10|15121.3|15119.3|15121.4|15119.4|15121.8|15119.8|15121.3|15119.3|150
1629672740000|2021-08-22 22:52:20|15121.3|15119.3|15123.3|15121.3|15123.3|15121.3|15121.3|15119.3|14
1629672750000|2021-08-22 22:52:30|15123.5|15121.5|15123.4|15121.4|15123.9|15121.9|15123.4|15121.4|19
1629672760000|2021-08-22 22:52:40|15123.5|15121.5|15123.3|15121.3|15123.5|15121.5|15123.3|15121.3|15
1629672770000|2021-08-22 22:52:50|15123.1|15121.1|15122.9|15120.9|15123.1|15121.1|15121.9|15119.9|20
1629672780000|2021-08-22 22:53:00|15122.8|15120.8|15121.8|15119.8|15122.8|15120.8|15121.4|15119.4|26
1629672790000|2021-08-22 22:53:10|15121.6|15119.6|15121.5|15119.5|15121.8|15119.8|15121.5|15119.5|6
1629672800000|2021-08-22 22:53:20|15121.8|15119.8|15121.6|15119.6|15121.8|15119.8|15121.5|15119.5|4
1629672810000|2021-08-22 22:53:30|15121.4|15119.4|15121.5|15119.5|15121.5|15119.5|15121.4|15119.4|2
1629672820000|2021-08-22 22:53:40|15121.3|15119.3|15121|15119|15121.3|15119.3|15120.5|15118.5|3
1629672830000|2021-08-22 22:53:50|15121.1|15119.1|15121.8|15119.8|15121.9|15119.9|15121.1|15119.1|8
1629672840000|2021-08-22 22:54:00|15121.9|15119.9|15121.4|15119.4|15121.9|15119.9|15121.3|15119.3|13
1629672850000|2021-08-22 22:54:10|15121.3|15119.3|15121.9|15119.9|15122|15120|15121.1|15119.1|10
1629672860000|2021-08-22 22:54:20|15121.8|15119.8|15121.8|15119.8|15121.8|15119.8|15121.5|15119.5|3
1629672870000|2021-08-22 22:54:30|15121.6|15119.6|15122|15120|15122|15120|15121.6|15119.6|5
1629672880000|2021-08-22 22:54:40|15122.1|15120.1|15122.4|15120.4|15122.8|15120.8|15122.1|15120.1|4
1629672890000|2021-08-22 22:54:50|15122.3|15120.3|15122.8|15120.8|15122.9|15120.9|15122.3|15120.3|0
1629672900000|2021-08-22 22:55:00|15122.6|15120.6|15122.8|15120.8|15122.9|15120.9|15122.1|15120.1|21
1629672910000|2021-08-22 22:55:10|15122.6|15120.6|15122|15120|15122.6|15120.6|15122|15120|6
1629672920000|2021-08-22 22:55:20|15122.1|15120.1|15121.8|15119.8|15122.1|15120.1|15121.8|15119.8|2
1629672930000|2021-08-22 22:55:30|15121.6|15119.6|15121.6|15119.6|15121.6|15119.6|15121.5|15119.5|2
1629672940000|2021-08-22 22:55:40|15121.8|15119.8|15121.6|15119.6|15121.8|15119.8|15121.6|15119.6|5
1629672950000|2021-08-22 22:55:50|15121.3|15119.3|15121.3|15119.3|15121.3|15119.3|15121.3|15119.3|1
1629672960000|2021-08-22 22:56:00|15121.4|15119.4|15122|15120|15122|15120|15121.3|15119.3|5
1629672970000|2021-08-22 22:56:10|15121.9|15119.9|15121.3|15119.3|15121.9|15119.9|15121.3|15119.3|4
1629672980000|2021-08-22 22:56:20|15121.1|15119.1|15121.1|15119.1|15121.3|15119.3|15121|15119|1
1629672990000|2021-08-22 22:56:30|15121|15119|15120.1|15118.1|15121|15119|15120.1|15118.1|16
1629673000000|2021-08-22 22:56:40|15120.4|15118.4|15120.6|15118.6|15120.6|15118.6|15120.3|15118.3|5
1629673010000|2021-08-22 22:56:50|15120.5|15118.5|15120.5|15118.5|15120.5|15118.5|15120.4|15118.4|0
1629673020000|2021-08-22 22:57:00|15120.4|15118.4|15120.4|15118.4|15120.4|15118.4|15120.1|15118.1|6
1629673030000|2021-08-22 22:57:10|15120.9|15118.9|15120.6|15118.6|15120.9|15118.9|15120.5|15118.5|8
1629673040000|2021-08-22 22:57:20|15121|15119|15120.3|15118.3|15121|15119|15120.3|15118.3|10
1629673050000|2021-08-22 22:57:30|15120.4|15118.4|15120.6|15118.6|15120.9|15118.9|15120.4|15118.4|2
1629673060000|2021-08-22 22:57:40|15120.8|15118.8|15120.4|15118.4|15120.9|15118.9|15120.4|15118.4|5
1629673070000|2021-08-22 22:57:50|15120.3|15118.3|15120.4|15118.4|15120.5|15118.5|15120.3|15118.3|0
1629673080000|2021-08-22 22:58:00|15120.5|15118.5|15120.5|15118.5|15120.5|15118.5|15119.9|15117.9|11
1629673090000|2021-08-22 22:58:10|15120.4|15118.4|15120.5|15118.5|15120.5|15118.5|15120.4|15118.4|2
1629673100000|2021-08-22 22:58:20|15120.4|15118.4|15120.4|15118.4|15120.4|15118.4|15120.4|15118.4|1
1629673110000|2021-08-22 22:58:30|15120.3|15118.3|15119.9|15117.9|15120.3|15118.3|15119.9|15117.9|2
1629673120000|2021-08-22 22:58:40|15119.8|15117.8|15120.1|15118.1|15120.1|15118.1|15119.6|15117.6|10
1629673130000|2021-08-22 22:58:50|15120|15118|15120.1|15118.1|15120.3|15118.3|15120|15118|0
1629673140000|2021-08-22 22:59:00|15120|15118|15119.9|15117.9|15120.4|15118.4|15119.8|15117.8|6
1629673150000|2021-08-22 22:59:10|15119.8|15117.8|15120.5|15118.5|15120.5|15118.5|15119.8|15117.8|3
1629673160000|2021-08-22 22:59:20|15120.4|15118.4|15121|15119|15121|15119|15120.4|15118.4|3
1629673170000|2021-08-22 22:59:30|15121.1|15119.1|15121|15119|15121.1|15119.1|15120.9|15118.9|1
1629673180000|2021-08-22 22:59:40|15121.1|15119.1|15121|15119|15121.1|15119.1|15121|15119|1
1629673190000|2021-08-22 22:59:50|15121.1|15119.1|15121|15119|15121.1|15119.1|15120.4|15118.4|8
1629673200000|2021-08-22 23:00:00|15120.9|15118.9|15121.1|15119.1|15121.1|15119.1|15119.8|15117.8|26
1629673210000|2021-08-22 23:00:10|15121|15119|15121.6|15119.6|15121.6|15119.6|15120.8|15118.8|5
1629673220000|2021-08-22 23:00:20|15121.8|15119.8|15122.4|15120.4|15122.5|15120.5|15121.8|15119.8|14
1629673230000|2021-08-22 23:00:30|15122.8|15120.8|15122.4|15120.4|15122.8|15120.8|15122.3|15120.3|20
1629673240000|2021-08-22 23:00:40|15122.3|15120.3|15120.9|15118.9|15122.4|15120.4|15120.9|15118.9|8
1629673250000|2021-08-22 23:00:50|15121|15119|15121.1|15119.1|15121.1|15119.1|15120.8|15118.8|5
1629673260000|2021-08-22 23:01:00|15121|15119|15120.1|15118.1|15121.1|15119.1|15119.9|15117.9|22
1629673270000|2021-08-22 23:01:10|15120.3|15118.3|15121.1|15119.1|15121.3|15119.3|15120.1|15118.1|10
1629673280000|2021-08-22 23:01:20|15121|15119|15120.9|15118.9|15121.3|15119.3|15120.9|15118.9|2
1629673290000|2021-08-22 23:01:30|15121|15119|15120.6|15118.6|15121.1|15119.1|15120.6|15118.6|0
1629673300000|2021-08-22 23:01:40|15120.5|15118.5|15120.4|15118.4|15120.5|15118.5|15120.3|15118.3|1
1629673310000|2021-08-22 23:01:50|15120.8|15118.8|15120.8|15118.8|15120.8|15118.8|15120.8|15118.8|4
1629673320000|2021-08-22 23:02:00|15121|15119|15121.3|15119.3|15121.3|15119.3|15120.8|15118.8|2
1629673330000|2021-08-22 23:02:10|15120.6|15118.6|15120.9|15118.9|15120.9|15118.9|15120.6|15118.6|2
1629673350000|2021-08-22 23:02:30|15120.4|15118.4|15120.4|15118.4|15120.5|15118.5|15120.3|15118.3|4
1629673360000|2021-08-22 23:02:40|15120.5|15118.5|15121.1|15119.1|15121.1|15119.1|15120.4|15118.4|7
1629673370000|2021-08-22 23:02:50|15121|15119|15120.9|15118.9|15121.1|15119.1|15120.6|15118.6|1
1629673380000|2021-08-22 23:03:00|15120.8|15118.8|15120.8|15118.8|15121.4|15119.4|15120.6|15118.6|14
1629673390000|2021-08-22 23:03:10|15120.9|15118.9|15120.9|15118.9|15121.1|15119.1|15120.8|15118.8|1
1629673400000|2021-08-22 23:03:20|15120.8|15118.8|15121.1|15119.1|15121.1|15119.1|15120.6|15118.6|1
1629673410000|2021-08-22 23:03:30|15121|15119|15120.5|15118.5|15121|15119|15120.4|15118.4|1
1629673420000|2021-08-22 23:03:40|15120.6|15118.6|15120.6|15118.6|15120.6|15118.6|15120.6|15118.6|2
1629673430000|2021-08-22 23:03:50|15120.8|15118.8|15120.6|15118.6|15120.8|15118.8|15120.6|15118.6|2
1629673440000|2021-08-22 23:04:00|15120.8|15118.8|15121.4|15119.4|15121.4|15119.4|15120.6|15118.6|8
1629673450000|2021-08-22 23:04:10|15121.3|15119.3|15121.4|15119.4|15121.4|15119.4|15121.3|15119.3|1
1629673460000|2021-08-22 23:04:20|15121.5|15119.5|15121.9|15119.9|15121.9|15119.9|15121.5|15119.5|0
1629673470000|2021-08-22 23:04:30|15122|15120|15122.4|15120.4|15122.4|15120.4|15121.9|15119.9|24
1629673480000|2021-08-22 23:04:40|15122.5|15120.5|15122.8|15120.8|15122.9|15120.9|15122.5|15120.5|14
1629673500000|2021-08-22 23:05:00|15122.9|15120.9|15123.4|15121.4|15123.4|15121.4|15122.9|15120.9|7
1629673510000|2021-08-22 23:05:10|15123.5|15121.5|15122.9|15120.9|15123.6|15121.6|15122.8|15120.8|15
1629673520000|2021-08-22 23:05:20|15123.1|15121.1|15123.4|15121.4|15123.4|15121.4|15122.6|15120.6|11
1629673530000|2021-08-22 23:05:30|15123.3|15121.3|15123.8|15121.8|15123.9|15121.9|15123|15121|5
1629673540000|2021-08-22 23:05:40|15123.5|15121.5|15123.8|15121.8|15123.9|15121.9|15123.3|15121.3|4
1629673550000|2021-08-22 23:05:50|15123.9|15121.9|15123.8|15121.8|15123.9|15121.9|15123.8|15121.8|2
1629673560000|2021-08-22 23:06:00|15123.6|15121.6|15123.4|15121.4|15123.6|15121.6|15123.1|15121.1|10
1629673570000|2021-08-22 23:06:10|15123.5|15121.5|15123.5|15121.5|15123.5|15121.5|15123.5|15121.5|0
1629673580000|2021-08-22 23:06:20|15123.3|15121.3|15123.1|15121.1|15123.3|15121.3|15122.6|15120.6|5
1629673590000|2021-08-22 23:06:30|15123|15121|15121.8|15119.8|15123.1|15121.1|15121.8|15119.8|14
1629673600000|2021-08-22 23:06:40|15121.9|15119.9|15121.6|15119.6|15122|15120|15121.3|15119.3|11
1629673610000|2021-08-22 23:06:50|15121.5|15119.5|15121.9|15119.9|15122.1|15120.1|15121.5|15119.5|1
1629673620000|2021-08-22 23:07:00|15122|15120|15122.1|15120.1|15122.1|15120.1|15122|15120|3
1629673630000|2021-08-22 23:07:10|15122|15120|15122.1|15120.1|15122.1|15120.1|15122|15120|0
1629673640000|2021-08-22 23:07:20|15122.6|15120.6|15122.6|15120.6|15122.6|15120.6|15122.6|15120.6|4
1629673650000|2021-08-22 23:07:30|15122.4|15120.4|15121.4|15119.4|15122.4|15120.4|15121.1|15119.1|17
1629673660000|2021-08-22 23:07:40|15120.9|15118.9|15120.6|15118.6|15121.1|15119.1|15120.4|15118.4|8
1629673670000|2021-08-22 23:07:50|15120.5|15118.5|15120.6|15118.6|15120.6|15118.6|15120.5|15118.5|3
1629673680000|2021-08-22 23:08:00|15120.8|15118.8|15121.4|15119.4|15121.5|15119.5|15120.8|15118.8|10
1629673690000|2021-08-22 23:08:10|15121.5|15119.5|15121.4|15119.4|15121.6|15119.6|15121.4|15119.4|6
1629673700000|2021-08-22 23:08:20|15121.8|15119.8|15121.8|15119.8|15121.8|15119.8|15121.8|15119.8|4
1629673710000|2021-08-22 23:08:30|15121.6|15119.6|15121.4|15119.4|15121.6|15119.6|15121.4|15119.4|3
1629673720000|2021-08-22 23:08:40|15121.5|15119.5|15121.6|15119.6|15121.6|15119.6|15121.5|15119.5|2
1629673730000|2021-08-22 23:08:50|15121.8|15119.8|15121.8|15119.8|15121.8|15119.8|15121.6|15119.6|1
1629673740000|2021-08-22 23:09:00|15121.6|15119.6|15121.4|15119.4|15121.6|15119.6|15121.3|15119.3|1
1629673750000|2021-08-22 23:09:10|15121.5|15119.5|15121.6|15119.6|15121.8|15119.8|15121.5|15119.5|2
1629673760000|2021-08-22 23:09:20|15121.5|15119.5|15121.4|15119.4|15121.5|15119.5|15121.4|15119.4|0
1629673770000|2021-08-22 23:09:30|15121.6|15119.6|15121.4|15119.4|15121.6|15119.6|15121.1|15119.1|6
1629673780000|2021-08-22 23:09:40|15121.5|15119.5|15121.4|15119.4|15121.5|15119.5|15121.4|15119.4|0
1629673800000|2021-08-22 23:10:00|15121.5|15119.5|15121.5|15119.5|15121.5|15119.5|15121.5|15119.5|0
1629673810000|2021-08-22 23:10:10|15121.6|15119.6|15122.1|15120.1|15122.1|15120.1|15121.6|15119.6|10
1629673820000|2021-08-22 23:10:20|15121.6|15119.6|15121.4|15119.4|15121.6|15119.6|15121.4|15119.4|8
1629673830000|2021-08-22 23:10:30|15121.3|15119.3|15121.4|15119.4|15121.4|15119.4|15121|15119|2
1629673840000|2021-08-22 23:10:40|15121.3|15119.3|15121.1|15119.1|15121.3|15119.3|15121.1|15119.1|4
1629673850000|2021-08-22 23:10:50|15121|15119|15121.1|15119.1|15121.1|15119.1|15120.9|15118.9|3
1629673860000|2021-08-22 23:11:00|15121.3|15119.3|15121.6|15119.6|15121.6|15119.6|15121.3|15119.3|2
1629673870000|2021-08-22 23:11:10|15121.8|15119.8|15122|15120|15122.1|15120.1|15121.8|15119.8|3
1629673880000|2021-08-22 23:11:20|15122.1|15120.1|15122.5|15120.5|15122.5|15120.5|15122.1|15120.1|3
1629673890000|2021-08-22 23:11:30|15122.8|15120.8|15122.1|15120.1|15122.9|15120.9|15122.1|15120.1|9
1629673900000|2021-08-22 23:11:40|15122|15120|15122.6|15120.6|15122.6|15120.6|15122|15120|2
1629673910000|2021-08-22 23:11:50|15122.8|15120.8|15122.8|15120.8|15123|15121|15122.5|15120.5|3
1629673920000|2021-08-22 23:12:00|15122.6|15120.6|15123.1|15121.1|15123.1|15121.1|15122.6|15120.6|9
1629673930000|2021-08-22 23:12:10|||||||||1
1629673940000|2021-08-22 23:12:20|15122.9|15120.9|15122.9|15120.9|15123|15121|15122.5|15120.5|6
1629673950000|2021-08-22 23:12:30|15123|15121|15123.1|15121.1|15123.1|15121.1|15123|15121|2
1629673960000|2021-08-22 23:12:40|15123.6|15121.6|15123.8|15121.8|15123.9|15121.9|15123.6|15121.6|7
1629673970000|2021-08-22 23:12:50|15123.6|15121.6|15123.6|15121.6|15123.6|15121.6|15123.5|15121.5|5
1629673980000|2021-08-22 23:13:00|15123.4|15121.4|15122.9|15120.9|15123.5|15121.5|15122.6|15120.6|17
1629673990000|2021-08-22 23:13:10|15123|15121|15123.1|15121.1|15123.1|15121.1|15122.8|15120.8|1
1629674000000|2021-08-22 23:13:20|15123|15121|15122.9|15120.9|15123.1|15121.1|15122.9|15120.9|0
1629674010000|2021-08-22 23:13:30|15122.8|15120.8|15122.9|15120.9|15122.9|15120.9|15122.8|15120.8|1
1629674020000|2021-08-22 23:13:40|15122.8|15120.8|15121.9|15119.9|15122.8|15120.8|15121.8|15119.8|5
1629674030000|2021-08-22 23:13:50|15121.8|15119.8|15121.9|15119.9|15121.9|15119.9|15121.5|15119.5|2
1629674040000|2021-08-22 23:14:00|15122.1|15120.1|15122.4|15120.4|15122.5|15120.5|15122.1|15120.1|1
1629674050000|2021-08-22 23:14:10|15122.3|15120.3|15122.6|15120.6|15122.6|15120.6|15122.3|15120.3|5
1629674060000|2021-08-22 23:14:20|15122.8|15120.8|15123.1|15121.1|15123.3|15121.3|15122.6|15120.6|1
1629674070000|2021-08-22 23:14:30|15123.3|15121.3|15123.4|15121.4|15123.4|15121.4|15123.3|15121.3|1
1629674080000|2021-08-22 23:14:40|15123.5|15121.5|15123.4|15121.4|15123.5|15121.5|15123.4|15121.4|4
1629674090000|2021-08-22 23:14:50|15123|15121|15122.9|15120.9|15123|15121|15122.9|15120.9|2
1629674100000|2021-08-22 23:15:00|15123.1|15121.1|15123.9|15121.9|15123.9|15121.9|15122.9|15120.9|12
1629674110000|2021-08-22 23:15:10|15123.8|15121.8|15123.8|15121.8|15123.9|15121.9|15123.5|15121.5|4
1629674120000|2021-08-22 23:15:20|15123.6|15121.6|15123.9|15121.9|15123.9|15121.9|15123.6|15121.6|2
1629674140000|2021-08-22 23:15:40|15124|15122|15123.9|15121.9|15124|15122|15123.9|15121.9|2
1629674150000|2021-08-22 23:15:50|15123.8|15121.8|15123.6|15121.6|15123.8|15121.8|15123.6|15121.6|4
1629674160000|2021-08-22 23:16:00|15124|15122|15124.1|15122.1|15124.4|15122.4|15124|15122|16
1629674170000|2021-08-22 23:16:10|15124.3|15122.3|15122.9|15120.9|15124.3|15122.3|15122.9|15120.9|23
1629674180000|2021-08-22 23:16:20|15122.8|15120.8|15122.9|15120.9|15122.9|15120.9|15122.8|15120.8|3
1629674190000|2021-08-22 23:16:30|15122.5|15120.5|15122.4|15120.4|15122.5|15120.5|15122.3|15120.3|12
1629674200000|2021-08-22 23:16:40|15122.3|15120.3|15122.1|15120.1|15122.3|15120.3|15122.1|15120.1|0
1629674210000|2021-08-22 23:16:50|15122|15120|15122.1|15120.1|15122.1|15120.1|15121.9|15119.9|6
1629674220000|2021-08-22 23:17:00|15122.3|15120.3|15122.4|15120.4|15122.5|15120.5|15122.3|15120.3|1
1629674230000|2021-08-22 23:17:10|15122.3|15120.3|15121.9|15119.9|15122.3|15120.3|15121.8|15119.8|1
1629674240000|2021-08-22 23:17:20|15122|15120|15122.1|15120.1|15122.1|15120.1|15122|15120|2
1629674250000|2021-08-22 23:17:30|15122|15120|15121.9|15119.9|15122|15120|15121.9|15119.9|3
1629674260000|2021-08-22 23:17:40|15121.8|15119.8|15121.9|15119.9|15121.9|15119.9|15121.6|15119.6|4
1629674270000|2021-08-22 23:17:50|15121.8|15119.8|15121.9|15119.9|15121.9|15119.9|15121.8|15119.8|0
1629674280000|2021-08-22 23:18:00|15122|15120|15122.1|15120.1|15122.1|15120.1|15122|15120|5
1629674290000|2021-08-22 23:18:10|15122.3|15120.3|15122.1|15120.1|15122.4|15120.4|15122.1|15120.1|1
1629674300000|2021-08-22 23:18:20|15122.3|15120.3|15121.8|15119.8|15122.3|15120.3|15121.8|15119.8|4
1629674310000|2021-08-22 23:18:30|15121.9|15119.9|15121.9|15119.9|15121.9|15119.9|15121.8|15119.8|0
1629674320000|2021-08-22 23:18:40|15121.8|15119.8|15121.6|15119.6|15121.8|15119.8|15121.6|15119.6|3
1629674330000|2021-08-22 23:18:50|15121.5|15119.5|15121.6|15119.6|15121.9|15119.9|15121.5|15119.5|1
1629674340000|2021-08-22 23:19:00|15121.8|15119.8|15121.9|15119.9|15121.9|15119.9|15121.6|15119.6|2
1629674350000|2021-08-22 23:19:10|15121.8|15119.8|15122.1|15120.1|15122.5|15120.5|15121.8|15119.8|17
1629674360000|2021-08-22 23:19:20|15121.9|15119.9|15121.9|15119.9|15122|15120|15121.8|15119.8|3
1629674370000|2021-08-22 23:19:30|15122|15120|15121.6|15119.6|15122|15120|15121.5|15119.5|1
1629674380000|2021-08-22 23:19:40|15121.8|15119.8|15121.6|15119.6|15121.8|15119.8|15121.6|15119.6|0
1629674390000|2021-08-22 23:19:50|15121.9|15119.9|15121.8|15119.8|15122|15120|15121.6|15119.6|3
1629674400000|2021-08-22 23:20:00|15121.6|15119.6|15121.5|15119.5|15121.9|15119.9|15121.5|15119.5|2
1629674410000|2021-08-22 23:20:10|15121.4|15119.4|15121.5|15119.5|15121.5|15119.5|15121.4|15119.4|3
1629674420000|2021-08-22 23:20:20|15121.4|15119.4|15121.4|15119.4|15121.4|15119.4|15121.4|15119.4|0
1629674430000|2021-08-22 23:20:30|15121.5|15119.5|15121.5|15119.5|15121.5|15119.5|15121.4|15119.4|1
1629674440000|2021-08-22 23:20:40|15121.6|15119.6|15121.5|15119.5|15121.9|15119.9|15121.4|15119.4|4
1629674450000|2021-08-22 23:20:50|15121.4|15119.4|15120.9|15118.9|15121.4|15119.4|15120.9|15118.9|10
1629674460000|2021-08-22 23:21:00|15120.8|15118.8|15121.4|15119.4|15121.4|15119.4|15120.8|15118.8|8
1629674470000|2021-08-22 23:21:10|15121.1|15119.1|15120.9|15118.9|15121.1|15119.1|15120.9|15118.9|4
1629674480000|2021-08-22 23:21:20|15120.8|15118.8|15120.9|15118.9|15120.9|15118.9|15120.6|15118.6|5
1629674490000|2021-08-22 23:21:30|15120.8|15118.8|15120.8|15118.8|15120.9|15118.9|15120.6|15118.6|2
1629674500000|2021-08-22 23:21:40|15120.9|15118.9|15120.9|15118.9|15120.9|15118.9|15120.8|15118.8|0
1629674510000|2021-08-22 23:21:50|15120.8|15118.8|15120.8|15118.8|15120.9|15118.9|15120.8|15118.8|2
1629674520000|2021-08-22 23:22:00|15120.6|15118.6|15120.9|15118.9|15121|15119|15120.6|15118.6|2
1629674530000|2021-08-22 23:22:10|15121|15119|15120.8|15118.8|15121|15119|15120.8|15118.8|0
1629674540000|2021-08-22 23:22:20|15120.9|15118.9|15120.3|15118.3|15120.9|15118.9|15120.3|15118.3|10
1629674550000|2021-08-22 23:22:30|15120.1|15118.1|15120.3|15118.3|15120.4|15118.4|15120.1|15118.1|9
1629674560000|2021-08-22 23:22:40|15120.1|15118.1|15119.9|15117.9|15120.1|15118.1|15119.8|15117.8|4
1629674570000|2021-08-22 23:22:50|15120|15118|15119.9|15117.9|15120|15118|15119.9|15117.9|1
1629674580000|2021-08-22 23:23:00|15119.8|15117.8|15120.1|15118.1|15120.1|15118.1|15119.8|15117.8|8
1629674590000|2021-08-22 23:23:10|15120.3|15118.3|15120.1|15118.1|15120.3|15118.3|15120.1|15118.1|4
1629674600000|2021-08-22 23:23:20|15120|15118|15120.1|15118.1|15120.1|15118.1|15120|15118|0
1629674610000|2021-08-22 23:23:30|15120.3|15118.3|15120.5|15118.5|15121.1|15119.1|15120.3|15118.3|9
1629674620000|2021-08-22 23:23:40|15120.4|15118.4|15120.5|15118.5|15120.8|15118.8|15120.4|15118.4|1
1629674630000|2021-08-22 23:23:50|15120.4|15118.4|15120.3|15118.3|15120.5|15118.5|15120.3|15118.3|1
1629674640000|2021-08-22 23:24:00|15120.5|15118.5|15120.4|15118.4|15120.5|15118.5|15120.4|15118.4|7
1629674660000|2021-08-22 23:24:20|15120.9|15118.9|15121.1|15119.1|15121.1|15119.1|15120.9|15118.9|4
1629674670000|2021-08-22 23:24:30|15121|15119|15121.1|15119.1|15121.1|15119.1|15121|15119|1
1629674690000|2021-08-22 23:24:50|15121|15119|15120.6|15118.6|15121|15119|15120.6|15118.6|4
1629674700000|2021-08-22 23:25:00|15121|15119|15121|15119|15121.1|15119.1|15121|15119|1
1629674710000|2021-08-22 23:25:10|15120.9|15118.9|15120.5|15118.5|15120.9|15118.9|15120.5|15118.5|5
1629674720000|2021-08-22 23:25:20|15120.6|15118.6|15120.5|15118.5|15120.6|15118.6|15120.5|15118.5|3
1629674730000|2021-08-22 23:25:30|15120.4|15118.4|15120.4|15118.4|15120.4|15118.4|15119.9|15117.9|9
1629674740000|2021-08-22 23:25:40|15120.3|15118.3|15120.3|15118.3|15120.4|15118.4|15120.3|15118.3|0
1629674750000|2021-08-22 23:25:50|15120.1|15118.1|15120.3|15118.3|15120.3|15118.3|15120.1|15118.1|3
1629674760000|2021-08-22 23:26:00|15120.1|15118.1|15120.6|15118.6|15120.8|15118.8|15120.1|15118.1|8
1629674770000|2021-08-22 23:26:10|15120.5|15118.5|15120.5|15118.5|15120.6|15118.6|15120.5|15118.5|0
1629674780000|2021-08-22 23:26:20|15120.4|15118.4|15120.4|15118.4|15120.4|15118.4|15119.9|15117.9|7
1629674790000|2021-08-22 23:26:30|15120.1|15118.1|15120.4|15118.4|15120.4|15118.4|15119.9|15117.9|2
1629674800000|2021-08-22 23:26:40|15120.5|15118.5|15120.6|15118.6|15120.6|15118.6|15120.5|15118.5|5
1629674810000|2021-08-22 23:26:50|15120.5|15118.5|15120.6|15118.6|15120.6|15118.6|15120.5|15118.5|0
1629674820000|2021-08-22 23:27:00|15120.4|15118.4|15120.4|15118.4|15120.4|15118.4|15120.4|15118.4|2
1629674830000|2021-08-22 23:27:10|15120.1|15118.1|15120.1|15118.1|15120.1|15118.1|15120.1|15118.1|8
1629674850000|2021-08-22 23:27:30|15120.3|15118.3|15120.1|15118.1|15120.4|15118.4|15120.1|15118.1|0
1629674860000|2021-08-22 23:27:40|15121.1|15119.1|15120.9|15118.9|15121.1|15119.1|15120.6|15118.6|12
1629674870000|2021-08-22 23:27:50|15121.1|15119.1|15121.1|15119.1|15121.1|15119.1|15121.1|15119.1|3
1629674880000|2021-08-22 23:28:00|15121.3|15119.3|15121.8|15119.8|15121.9|15119.9|15121|15119|9
1629674890000|2021-08-22 23:28:10|15121.5|15119.5|15121.4|15119.4|15121.5|15119.5|15121.4|15119.4|4
1629674900000|2021-08-22 23:28:20|||||||||1
1629674910000|2021-08-22 23:28:30|15121.3|15119.3|15120.5|15118.5|15121.3|15119.3|15120.1|15118.1|14
1629674920000|2021-08-22 23:28:40|15120.4|15118.4|15120.4|15118.4|15120.5|15118.5|15120.3|15118.3|1
1629674930000|2021-08-22 23:28:50|15120.5|15118.5|15120.4|15118.4|15120.5|15118.5|15120.4|15118.4|1
1629674940000|2021-08-22 23:29:00|15120.5|15118.5|15119.9|15117.9|15120.5|15118.5|15119.9|15117.9|10
1629674950000|2021-08-22 23:29:10|15120|15118|15120.1|15118.1|15120.5|15118.5|15120|15118|3
1629674960000|2021-08-22 23:29:20|15120.3|15118.3|15120.3|15118.3|15120.5|15118.5|15120.3|15118.3|1
1629674970000|2021-08-22 23:29:30|15120.4|15118.4|15120.9|15118.9|15121.1|15119.1|15120.4|15118.4|1
1629674980000|2021-08-22 23:29:40|15120.8|15118.8|15120.9|15118.9|15120.9|15118.9|15120.4|15118.4|3
1629674990000|2021-08-22 23:29:50|15120.8|15118.8|15120.6|15118.6|15120.8|15118.8|15120.6|15118.6|0
1629675000000|2021-08-22 23:30:00|15120.8|15118.8|15118.6|15116.6|15120.8|15118.8|15118.6|15116.6|25
1629675010000|2021-08-22 23:30:10|15118.5|15116.5|15119.3|15117.3|15119.6|15117.6|15118.3|15116.3|12
1629675020000|2021-08-22 23:30:20|15119.4|15117.4|15119.4|15117.4|15119.5|15117.5|15119.1|15117.1|5
1629675030000|2021-08-22 23:30:30|15119.3|15117.3|15118.3|15116.3|15119.3|15117.3|15118.3|15116.3|13
1629675040000|2021-08-22 23:30:40|15118.4|15116.4|15118.9|15116.9|15119|15117|15118.3|15116.3|24
1629675050000|2021-08-22 23:30:50|15118.8|15116.8|15119.3|15117.3|15119.3|15117.3|15118.8|15116.8|15
1629675060000|2021-08-22 23:31:00|15119|15117|15119.1|15117.1|15119.3|15117.3|15118.9|15116.9|6
1629675070000|2021-08-22 23:31:10|15119|15117|15118.8|15116.8|15119.1|15117.1|15118.8|15116.8|1
1629675080000|2021-08-22 23:31:20|15118.9|15116.9|15118.1|15116.1|15118.9|15116.9|15118.1|15116.1|8
1629675090000|2021-08-22 23:31:30|15118|15116|15118.1|15116.1|15118.4|15116.4|15118|15116|0
1629675100000|2021-08-22 23:31:40|15118|15116|15117.9|15115.9|15118.1|15116.1|15117.8|15115.8|3
1629675110000|2021-08-22 23:31:50|15117.8|15115.8|15117.9|15115.9|15117.9|15115.9|15117.8|15115.8|0
1629675120000|2021-08-22 23:32:00|15118|15116|15117.9|15115.9|15118.3|15116.3|15117.8|15115.8|8
1629675130000|2021-08-22 23:32:10|15117.8|15115.8|15117.6|15115.6|15117.9|15115.9|15117.6|15115.6|6
1629675140000|2021-08-22 23:32:20|15117.8|15115.8|15118.1|15116.1|15118.1|15116.1|15117.8|15115.8|3
1629675150000|2021-08-22 23:32:30|15118.3|15116.3|15118.9|15116.9|15118.9|15116.9|15118.3|15116.3|7
1629675160000|2021-08-22 23:32:40|15119|15117|15118.3|15116.3|15119|15117|15118|15116|18
1629675170000|2021-08-22 23:32:50|15118.1|15116.1|15118.1|15116.1|15118.1|15116.1|15118|15116|2
1629675180000|2021-08-22 23:33:00|15118|15116|15118.4|15116.4|15118.4|15116.4|15117.9|15115.9|3
1629675190000|2021-08-22 23:33:10|15118.5|15116.5|15118.4|15116.4|15118.9|15116.9|15118|15116|8
1629675200000|2021-08-22 23:33:20|15118.3|15116.3|15118.1|15116.1|15118.3|15116.3|15118.1|15116.1|2
1629675220000|2021-08-22 23:33:40|15118|15116|15118|15116|15118|15116|15118|15116|3
1629675230000|2021-08-22 23:33:50|15117.9|15115.9|15117.6|15115.6|15117.9|15115.9|15117.4|15115.4|5
1629675240000|2021-08-22 23:34:00|15117.8|15115.8|15117.6|15115.6|15117.9|15115.9|15117.3|15115.3|13
1629675250000|2021-08-22 23:34:10|15117.5|15115.5|15117.6|15115.6|15117.6|15115.6|15117.4|15115.4|6
1629675260000|2021-08-22 23:34:20|15117.5|15115.5|15117.4|15115.4|15117.6|15115.6|15117.4|15115.4|1
1629675270000|2021-08-22 23:34:30|15117.3|15115.3|15116.6|15114.6|15117.3|15115.3|15116.3|15114.3|26
1629675280000|2021-08-22 23:34:40|15116.5|15114.5|15116.8|15114.8|15116.9|15114.9|15116.5|15114.5|3
1629675290000|2021-08-22 23:34:50|15116.9|15114.9|15117.1|15115.1|15117.1|15115.1|15116.8|15114.8|3
1629675300000|2021-08-22 23:35:00|15117|15115|15118.1|15116.1|15118.3|15116.3|15116.9|15114.9|8
1629675310000|2021-08-22 23:35:10|15117.6|15115.6|15117.9|15115.9|15117.9|15115.9|15117.6|15115.6|3
1629675320000|2021-08-22 23:35:20|15118|15116|15118.1|15116.1|15118.1|15116.1|15118|15116|2
1629675330000|2021-08-22 23:35:30|15118|15116|15118.5|15116.5|15118.6|15116.6|15118|15116|10
1629675340000|2021-08-22 23:35:40|15118.4|15116.4|15118.3|15116.3|15118.8|15116.8|15118.1|15116.1|11
1629675350000|2021-08-22 23:35:50|15118.4|15116.4|15118.9|15116.9|15118.9|15116.9|15118|15116|3
1629675360000|2021-08-22 23:36:00|15118.8|15116.8|15118.9|15116.9|15119|15117|15118.6|15116.6|7
1629675370000|2021-08-22 23:36:10|15118.6|15116.6|15118.6|15116.6|15118.6|15116.6|15118.5|15116.5|1
1629675380000|2021-08-22 23:36:20|15118.5|15116.5|15118.4|15116.4|15118.5|15116.5|15118.3|15116.3|1
1629675390000|2021-08-22 23:36:30|15118.3|15116.3|15117.9|15115.9|15118.3|15116.3|15117.9|15115.9|6
1629675410000|2021-08-22 23:36:50|15117.8|15115.8|15117.8|15115.8|15117.8|15115.8|15117.5|15115.5|6
1629675420000|2021-08-22 23:37:00|15118.1|15116.1|15117.6|15115.6|15118.1|15116.1|15117.5|15115.5|7
1629675430000|2021-08-22 23:37:10|15117.5|15115.5|15117.9|15115.9|15117.9|15115.9|15117.5|15115.5|1
1629675450000|2021-08-22 23:37:30|15118|15116|15118|15116|15118.1|15116.1|15118|15116|1
1629675460000|2021-08-22 23:37:40|15118.1|15116.1|15117.6|15115.6|15118.1|15116.1|15117.6|15115.6|1
1629675470000|2021-08-22 23:37:50|15117.8|15115.8|15117.6|15115.6|15117.8|15115.8|15117.6|15115.6|1
1629675480000|2021-08-22 23:38:00|15117.8|15115.8|15117.6|15115.6|15117.8|15115.8|15117.6|15115.6|1
1629675490000|2021-08-22 23:38:10|15117.8|15115.8|15117.6|15115.6|15117.8|15115.8|15117.6|15115.6|0
1629675500000|2021-08-22 23:38:20|15117.8|15115.8|15118.1|15116.1|15118.3|15116.3|15117.5|15115.5|9
1629675510000|2021-08-22 23:38:30|15118.4|15116.4|15118.3|15116.3|15118.6|15116.6|15117.9|15115.9|19
1629675520000|2021-08-22 23:38:40|15118.1|15116.1|15117.9|15115.9|15118.3|15116.3|15117.9|15115.9|2
1629675530000|2021-08-22 23:38:50|15118|15116|15117.9|15115.9|15118|15116|15117.8|15115.8|1
1629675540000|2021-08-22 23:39:00|15118.1|15116.1|15118.1|15116.1|15118.1|15116.1|15118.1|15116.1|1
1629675560000|2021-08-22 23:39:20|15118.3|15116.3|15119.4|15117.4|15119.5|15117.5|15118.3|15116.3|13
1629675570000|2021-08-22 23:39:30|15119.1|15117.1|15119.4|15117.4|15119.4|15117.4|15119.1|15117.1|7
1629675580000|2021-08-22 23:39:40|15119.3|15117.3|15118.6|15116.6|15119.3|15117.3|15118.6|15116.6|4
1629675590000|2021-08-22 23:39:50|15118.5|15116.5|15118.4|15116.4|15118.6|15116.6|15118.4|15116.4|7
1629675600000|2021-08-22 23:40:00|15118.3|15116.3|15118.6|15116.6|15118.6|15116.6|15118|15116|4
1629675610000|2021-08-22 23:40:10|15118.8|15116.8|15118.1|15116.1|15118.8|15116.8|15118.1|15116.1|2
1629675620000|2021-08-22 23:40:20|15117.9|15115.9|15117.6|15115.6|15117.9|15115.9|15117.3|15115.3|13
1629675630000|2021-08-22 23:40:30|15117.5|15115.5|15117.1|15115.1|15117.5|15115.5|15117.1|15115.1|1
1629675640000|2021-08-22 23:40:40|15117|15115|15117.1|15115.1|15117.6|15115.6|15117|15115|5
1629675650000|2021-08-22 23:40:50|15117.3|15115.3|15117.3|15115.3|15117.6|15115.6|15117.3|15115.3|4
1629675660000|2021-08-22 23:41:00|15117.4|15115.4|15117.1|15115.1|15117.4|15115.4|15116.8|15114.8|12
1629675670000|2021-08-22 23:41:10|15117.3|15115.3|15117.3|15115.3|15117.6|15115.6|15117.1|15115.1|3
1629675680000|2021-08-22 23:41:20|15117.1|15115.1|15117.1|15115.1|15117.1|15115.1|15117.1|15115.1|3
1629675690000|2021-08-22 23:41:30|15117|15115|15118|15116|15118|15116|15117|15115|7
1629675700000|2021-08-22 23:41:40|15117.9|15115.9|15117.5|15115.5|15118.1|15116.1|15117.5|15115.5|2
1629675710000|2021-08-22 23:41:50|15117.6|15115.6|15117.1|15115.1|15117.8|15115.8|15117.1|15115.1|2
1629675720000|2021-08-22 23:42:00|15117|15115|15116.9|15114.9|15117|15115|15116.8|15114.8|3
1629675730000|2021-08-22 23:42:10|15116.8|15114.8|15116.8|15114.8|15116.9|15114.9|15116.4|15114.4|7
1629675740000|2021-08-22 23:42:20|15116.9|15114.9|15117.1|15115.1|15117.4|15115.4|15116.8|15114.8|7
1629675750000|2021-08-22 23:42:30|15117|15115|15116.8|15114.8|15117.4|15115.4|15116.6|15114.6|8
1629675760000|2021-08-22 23:42:40|15116.9|15114.9|15116.9|15114.9|15117.1|15115.1|15116.8|15114.8|3
1629675770000|2021-08-22 23:42:50|15116.8|15114.8|15116.6|15114.6|15117|15115|15116.4|15114.4|8
1629675780000|2021-08-22 23:43:00|15116.8|15114.8|15116|15114|15116.8|15114.8|15115.9|15113.9|7
1629675790000|2021-08-22 23:43:10|15116.1|15114.1|15116.1|15114.1|15116.1|15114.1|15116.1|15114.1|4
1629675800000|2021-08-22 23:43:20|15116|15114|15116.8|15114.8|15117.1|15115.1|15116|15114|9
1629675810000|2021-08-22 23:43:30|15116.6|15114.6|15117.4|15115.4|15117.8|15115.8|15116.4|15114.4|7
1629675820000|2021-08-22 23:43:40|15117.3|15115.3|15116.9|15114.9|15117.5|15115.5|15116.9|15114.9|4
1629675830000|2021-08-22 23:43:50|15117|15115|15116.6|15114.6|15117.1|15115.1|15116.6|15114.6|10
1629675840000|2021-08-22 23:44:00|15116.8|15114.8|15116.9|15114.9|15116.9|15114.9|15116.6|15114.6|3
1629675850000|2021-08-22 23:44:10|15117|15115|15117.3|15115.3|15117.3|15115.3|15117|15115|3
1629675860000|2021-08-22 23:44:20|15117.5|15115.5|15116.9|15114.9|15117.8|15115.8|15116.6|15114.6|8
1629675870000|2021-08-22 23:44:30|15117.3|15115.3|15116.9|15114.9|15117.3|15115.3|15116.6|15114.6|12
1629675880000|2021-08-22 23:44:40|15117|15115|15116.4|15114.4|15117|15115|15116.3|15114.3|2
1629675890000|2021-08-22 23:44:50|15116.3|15114.3|15115.9|15113.9|15116.4|15114.4|15115.9|15113.9|7
1629675900000|2021-08-22 23:45:00|15116|15114|15116|15114|15116.3|15114.3|15114.8|15112.8|41
1629675910000|2021-08-22 23:45:10|15115.9|15113.9|15115.3|15113.3|15115.9|15113.9|15114.8|15112.8|18
1629675920000|2021-08-22 23:45:20|15115.4|15113.4|15115|15113|15115.5|15113.5|15114.4|15112.4|25
1629675930000|2021-08-22 23:45:30|15114.9|15112.9|15115.9|15113.9|15115.9|15113.9|15114.6|15112.6|12
1629675940000|2021-08-22 23:45:40|15116|15114|15116.4|15114.4|15116.6|15114.6|15116|15114|16
1629675950000|2021-08-22 23:45:50|15116.3|15114.3|15116.5|15114.5|15116.5|15114.5|15116.3|15114.3|8
1629675960000|2021-08-22 23:46:00|15116.4|15114.4|15116.4|15114.4|15116.8|15114.8|15116.3|15114.3|14
1629675970000|2021-08-22 23:46:10|15116.5|15114.5|15116.5|15114.5|15116.6|15114.6|15116.5|15114.5|4
1629675980000|2021-08-22 23:46:20|15116.6|15114.6|15117.1|15115.1|15117.3|15115.3|15116.5|15114.5|13
1629675990000|2021-08-22 23:46:30|15117|15115|15117.1|15115.1|15117.3|15115.3|15116.9|15114.9|6
1629676000000|2021-08-22 23:46:40|15117.4|15115.4|15117.1|15115.1|15117.4|15115.4|15117.1|15115.1|5
1629676010000|2021-08-22 23:46:50|15117.5|15115.5|15117.5|15115.5|15117.9|15115.9|15117.5|15115.5|9
1629676020000|2021-08-22 23:47:00|15117.6|15115.6|15117.6|15115.6|15118|15116|15117.6|15115.6|9
1629676030000|2021-08-22 23:47:10|15117.5|15115.5|15117.4|15115.4|15117.5|15115.5|15117.4|15115.4|3
1629676040000|2021-08-22 23:47:20|15117.3|15115.3|15117|15115|15117.3|15115.3|15116.5|15114.5|19
1629676050000|2021-08-22 23:47:30|15116.9|15114.9|15116.9|15114.9|15116.9|15114.9|15116.5|15114.5|4
1629676060000|2021-08-22 23:47:40|15116.8|15114.8|15116.6|15114.6|15116.8|15114.8|15116.5|15114.5|0
1629676070000|2021-08-22 23:47:50|15116.5|15114.5|15116.1|15114.1|15116.5|15114.5|15116|15114|1
1629676080000|2021-08-22 23:48:00|15116.3|15114.3|15116|15114|15116.4|15114.4|15116|15114|4
1629676090000|2021-08-22 23:48:10|15115.9|15113.9|15116.4|15114.4|15116.4|15114.4|15115.5|15113.5|9
1629676100000|2021-08-22 23:48:20|15116.5|15114.5|15116.1|15114.1|15116.8|15114.8|15116|15114|5
1629676110000|2021-08-22 23:48:30|15116|15114|15116.1|15114.1|15116.1|15114.1|15116|15114|1
1629676130000|2021-08-22 23:48:50|15116|15114|15117|15115|15117|15115|15116|15114|8
1629676140000|2021-08-22 23:49:00|15117.1|15115.1|15117.1|15115.1|15117.3|15115.3|15116.4|15114.4|5
1629676150000|2021-08-22 23:49:10|15117.3|15115.3|15117.4|15115.4|15117.9|15115.9|15117|15115|11
1629676160000|2021-08-22 23:49:20|15117.3|15115.3|15117.1|15115.1|15117.6|15115.6|15117|15115|5
1629676170000|2021-08-22 23:49:30|15117|15115|15116.6|15114.6|15117|15115|15116.4|15114.4|3
1629676180000|2021-08-22 23:49:40|15116.8|15114.8|15117|15115|15117.1|15115.1|15116.6|15114.6|2
1629676190000|2021-08-22 23:49:50|15117.1|15115.1|15116.1|15114.1|15117.3|15115.3|15116.1|15114.1|6
1629676200000|2021-08-22 23:50:00|15116.3|15114.3|15116.8|15114.8|15116.8|15114.8|15115.9|15113.9|9
1629676210000|2021-08-22 23:50:10|15116.4|15114.4|15116.1|15114.1|15116.5|15114.5|15116.1|15114.1|2
1629676220000|2021-08-22 23:50:20|15116|15114|15116.1|15114.1|15116.1|15114.1|15116|15114|3
1629676230000|2021-08-22 23:50:30|15116.3|15114.3|15116.4|15114.4|15116.4|15114.4|15115.9|15113.9|3
1629676240000|2021-08-22 23:50:40|15116.3|15114.3|15116.4|15114.4|15116.4|15114.4|15116.1|15114.1|1
1629676250000|2021-08-22 23:50:50|15116.5|15114.5|15116.4|15114.4|15116.6|15114.6|15116.3|15114.3|3
1629676260000|2021-08-22 23:51:00|15116.5|15114.5|15116.1|15114.1|15116.6|15114.6|15116.1|15114.1|6
1629676270000|2021-08-22 23:51:10|15116|15114|15116.6|15114.6|15116.8|15114.8|15116|15114|3
1629676280000|2021-08-22 23:51:20|15116.5|15114.5|15116.1|15114.1|15116.5|15114.5|15116.1|15114.1|5
1629676290000|2021-08-22 23:51:30|15116.3|15114.3|15116.6|15114.6|15116.6|15114.6|15116.3|15114.3|3
1629676300000|2021-08-22 23:51:40|15116.8|15114.8|15116.1|15114.1|15116.8|15114.8|15116.1|15114.1|2
1629676310000|2021-08-22 23:51:50|15116.3|15114.3|15116.3|15114.3|15116.5|15114.5|15116.3|15114.3|4
1629676320000|2021-08-22 23:52:00|15116.1|15114.1|15116.6|15114.6|15116.9|15114.9|15116.1|15114.1|7
1629676330000|2021-08-22 23:52:10|15116.5|15114.5|15116.5|15114.5|15116.6|15114.6|15116.4|15114.4|1
1629676340000|2021-08-22 23:52:20|15116.6|15114.6|15117.3|15115.3|15117.4|15115.4|15116.5|15114.5|3
1629676350000|2021-08-22 23:52:30|15116.8|15114.8|15117|15115|15117.1|15115.1|15116.8|15114.8|6
1629676360000|2021-08-22 23:52:40|15117.1|15115.1|15117.9|15115.9|15118.1|15116.1|15117.1|15115.1|32
1629676370000|2021-08-22 23:52:50|15118|15116|15117.8|15115.8|15118|15116|15117.8|15115.8|2
1629676380000|2021-08-22 23:53:00|15117.6|15115.6|15116.3|15114.3|15117.8|15115.8|15116.3|15114.3|15
1629676390000|2021-08-22 23:53:10|15116.1|15114.1|15116.4|15114.4|15116.5|15114.5|15116.1|15114.1|16
1629676400000|2021-08-22 23:53:20|15116.5|15114.5|15116.1|15114.1|15116.5|15114.5|15116|15114|5
1629676410000|2021-08-22 23:53:30|15116.3|15114.3|15116.3|15114.3|15116.4|15114.4|15116|15114|4
1629676420000|2021-08-22 23:53:40|15116.4|15114.4|15116.1|15114.1|15116.4|15114.4|15116|15114|3
1629676430000|2021-08-22 23:53:50|15116|15114|15116.1|15114.1|15116.3|15114.3|15115.9|15113.9|6
1629676440000|2021-08-22 23:54:00|15116.3|15114.3|15116.1|15114.1|15116.3|15114.3|15116|15114|6
1629676450000|2021-08-22 23:54:10|15116|15114|15116.3|15114.3|15116.3|15114.3|15115.9|15113.9|5
1629676460000|2021-08-22 23:54:20|15116.1|15114.1|15116|15114|15116.1|15114.1|15116|15114|3
1629676470000|2021-08-22 23:54:30|15115.9|15113.9|15116.3|15114.3|15116.3|15114.3|15115.9|15113.9|3
1629676480000|2021-08-22 23:54:40|15116.1|15114.1|15116.1|15114.1|15116.1|15114.1|15116|15114|0
1629676490000|2021-08-22 23:54:50|15116|15114|15116.1|15114.1|15116.1|15114.1|15115.8|15113.8|1
1629676500000|2021-08-22 23:55:00|15116|15114|15115.6|15113.6|15116.1|15114.1|15115.6|15113.6|3
1629676510000|2021-08-22 23:55:10|15115.5|15113.5|15115.8|15113.8|15115.9|15113.9|15115.4|15113.4|4
1629676520000|2021-08-22 23:55:20|15115.6|15113.6|15115.6|15113.6|15115.8|15113.8|15115.5|15113.5|2
1629676530000|2021-08-22 23:55:30|15115.5|15113.5|15115|15113|15115.6|15113.6|15114.9|15112.9|17
1629676540000|2021-08-22 23:55:40|15114.9|15112.9|15114.9|15112.9|15114.9|15112.9|15114.8|15112.8|19
1629676550000|2021-08-22 23:55:50|15115|15113|15114.9|15112.9|15115|15113|15114.9|15112.9|3
1629676560000|2021-08-22 23:56:00|15114.8|15112.8|15112.6|15110.6|15114.8|15112.8|15112.4|15110.4|58
1629676570000|2021-08-22 23:56:10|15112.5|15110.5|15111.8|15109.8|15112.5|15110.5|15111.5|15109.5|42
1629676580000|2021-08-22 23:56:20|15111.6|15109.6|15111.5|15109.5|15112.4|15110.4|15111|15109|34
1629676590000|2021-08-22 23:56:30|15111.4|15109.4|15111.9|15109.9|15112.3|15110.3|15111.1|15109.1|43
1629676600000|2021-08-22 23:56:40|15112.1|15110.1|15112.4|15110.4|15112.6|15110.6|15112.1|15110.1|24
1629676610000|2021-08-22 23:56:50|15112.3|15110.3|15112.8|15110.8|15112.8|15110.8|15112.1|15110.1|12
1629676620000|2021-08-22 23:57:00|15112.9|15110.9|15113|15111|15113.4|15111.4|15112.8|15110.8|26
1629676630000|2021-08-22 23:57:10|15112.9|15110.9|15112.4|15110.4|15113|15111|15112.4|15110.4|13
1629676640000|2021-08-22 23:57:20|15112.3|15110.3|15111.9|15109.9|15112.4|15110.4|15111.9|15109.9|10
1629676650000|2021-08-22 23:57:30|15111.8|15109.8|15111.9|15109.9|15112.1|15110.1|15111.6|15109.6|8
1629676660000|2021-08-22 23:57:40|15111.8|15109.8|15112.1|15110.1|15112.1|15110.1|15111.8|15109.8|2
1629676670000|2021-08-22 23:57:50|15112|15110|15112.6|15110.6|15112.6|15110.6|15112|15110|10
1629676680000|2021-08-22 23:58:00|15112.5|15110.5|15112.6|15110.6|15112.8|15110.8|15112.5|15110.5|4
1629676690000|2021-08-22 23:58:10|15112.5|15110.5|15112.1|15110.1|15112.6|15110.6|15112.1|15110.1|6
1629676700000|2021-08-22 23:58:20|15112|15110|15111.5|15109.5|15112|15110|15111.5|15109.5|2
1629676710000|2021-08-22 23:58:30|15111.6|15109.6|15111.8|15109.8|15112|15110|15111.6|15109.6|5
1629676720000|2021-08-22 23:58:40|15111.9|15109.9|15111.6|15109.6|15112.1|15110.1|15111.6|15109.6|4
1629676730000|2021-08-22 23:58:50|15111.5|15109.5|15111|15109|15111.6|15109.6|15111|15109|15
1629676740000|2021-08-22 23:59:00|15110.8|15108.8|15110.4|15108.4|15111|15109|15110.3|15108.3|33
1629676750000|2021-08-22 23:59:10|15110.3|15108.3|15110.6|15108.6|15110.6|15108.6|15110.3|15108.3|7
1629676760000|2021-08-22 23:59:20|15110.8|15108.8|15111.1|15109.1|15111.1|15109.1|15110.6|15108.6|13
1629676770000|2021-08-22 23:59:30|15111.3|15109.3|15111.9|15109.9|15112.4|15110.4|15111.1|15109.1|21
1629676780000|2021-08-22 23:59:40|15112|15110|15111.9|15109.9|15112|15110|15111.6|15109.6|9
1629676790000|2021-08-22 23:59:50|15111.8|15109.8|15111.6|15109.6|15112|15110|15111.6|15109.6|1
1629676800000|2021-08-23 00:00:00|15111|15109|15112.3|15110.3|15112.3|15110.3|15111|15109|38
1629676810000|2021-08-23 00:00:10|15112.1|15110.1|15113.4|15111.4|15113.5|15111.5|15112|15110|30
1629676820000|2021-08-23 00:00:20|15113.5|15111.5|15113.6|15111.6|15113.9|15111.9|15113.3|15111.3|28
1629676830000|2021-08-23 00:00:30|15113.5|15111.5|15113.4|15111.4|15114|15112|15113.4|15111.4|18
1629676840000|2021-08-23 00:00:40|15113.5|15111.5|15115|15113|15115|15113|15113.4|15111.4|35
1629676850000|2021-08-23 00:00:50|15115.5|15113.5|15112.6|15110.6|15115.6|15113.6|15112.1|15110.1|49
1629676860000|2021-08-23 00:01:00|15112.8|15110.8|15113.6|15111.6|15113.9|15111.9|15112.5|15110.5|9
1629676870000|2021-08-23 00:01:10|15113.8|15111.8|15112.4|15110.4|15115.4|15113.4|15112.3|15110.3|39
1629676880000|2021-08-23 00:01:20|15112.5|15110.5|15112.8|15110.8|15114|15112|15112.3|15110.3|10
1629676890000|2021-08-23 00:01:30|15112.9|15110.9|15113.1|15111.1|15113.6|15111.6|15112.6|15110.6|6
1629676900000|2021-08-23 00:01:40|15113|15111|15111.6|15109.6|15113|15111|15111.6|15109.6|23
1629676910000|2021-08-23 00:01:50|15111.8|15109.8|15111.6|15109.6|15112.5|15110.5|15111.6|15109.6|4
1629676920000|2021-08-23 00:02:00|15111.8|15109.8|15111.9|15109.9|15112.8|15110.8|15111.6|15109.6|5
1629676930000|2021-08-23 00:02:10|15111.8|15109.8|15113.6|15111.6|15114|15112|15111.6|15109.6|11
1629676940000|2021-08-23 00:02:20|15113.8|15111.8|15113.5|15111.5|15114|15112|15113.3|15111.3|8
1629676950000|2021-08-23 00:02:30|15113.6|15111.6|15112.8|15110.8|15113.6|15111.6|15112.6|15110.6|7
1629676960000|2021-08-23 00:02:40|15112.4|15110.4|15111.6|15109.6|15112.6|15110.6|15111.6|15109.6|2
1629676970000|2021-08-23 00:02:50|15111.5|15109.5|15112.6|15110.6|15112.8|15110.8|15111.5|15109.5|6
1629676980000|2021-08-23 00:03:00|15112.8|15110.8|15114.9|15112.9|15115.5|15113.5|15112.8|15110.8|25
1629676990000|2021-08-23 00:03:10|15115|15113|15115.1|15113.1|15115.4|15113.4|15114.9|15112.9|10
1629677000000|2021-08-23 00:03:20|15115|15113|15115|15113|15115.3|15113.3|15114.8|15112.8|6
1629677010000|2021-08-23 00:03:30|15114.9|15112.9|15115.1|15113.1|15115.6|15113.6|15114.9|15112.9|8
1629677020000|2021-08-23 00:03:40|15115|15113|15114.8|15112.8|15115.1|15113.1|15114.6|15112.6|7
1629677030000|2021-08-23 00:03:50|15114.9|15112.9|15112.8|15110.8|15114.9|15112.9|15112.4|15110.4|12
1629677040000|2021-08-23 00:04:00|15112.9|15110.9|15112.9|15110.9|15113|15111|15112.4|15110.4|8
1629677050000|2021-08-23 00:04:10|15112.8|15110.8|15112.1|15110.1|15112.9|15110.9|15112|15110|0
1629677060000|2021-08-23 00:04:20|15112|15110|15111.6|15109.6|15112.6|15110.6|15111|15109|17
1629677070000|2021-08-23 00:04:30|15111.5|15109.5|15112.5|15110.5|15112.5|15110.5|15111.5|15109.5|6
1629677080000|2021-08-23 00:04:40|15112.4|15110.4|15111.5|15109.5|15112.6|15110.6|15111.4|15109.4|14
1629677090000|2021-08-23 00:04:50|15111.4|15109.4|15110.6|15108.6|15111.6|15109.6|15110.4|15108.4|21
1629677100000|2021-08-23 00:05:00|15110.9|15108.9|15111.6|15109.6|15111.9|15109.9|15110.1|15108.1|23
1629677110000|2021-08-23 00:05:10|15111.5|15109.5|15112.8|15110.8|15112.9|15110.9|15111.1|15109.1|8
1629677120000|2021-08-23 00:05:20|15112.9|15110.9|15112.4|15110.4|15113.1|15111.1|15112.1|15110.1|10
1629677130000|2021-08-23 00:05:30|15112.5|15110.5|15112.4|15110.4|15113.1|15111.1|15112.3|15110.3|25
1629677140000|2021-08-23 00:05:40|15112.3|15110.3|15113.1|15111.1|15113.3|15111.3|15112.1|15110.1|7
1629677150000|2021-08-23 00:05:50|15113|15111|15114.1|15112.1|15114.1|15112.1|15112.9|15110.9|19
1629677160000|2021-08-23 00:06:00|15113.9|15111.9|15115.6|15113.6|15115.8|15113.8|15113.9|15111.9|39
1629677170000|2021-08-23 00:06:10|15115.8|15113.8|15118.3|15116.3|15118.4|15116.4|15115.6|15113.6|69
1629677180000|2021-08-23 00:06:20|15117.6|15115.6|15117.6|15115.6|15118.4|15116.4|15117.5|15115.5|34
1629677190000|2021-08-23 00:06:30|15117.9|15115.9|15117.9|15115.9|15117.9|15115.9|15117.3|15115.3|6
1629677200000|2021-08-23 00:06:40|15118|15116|15117.4|15115.4|15118.5|15116.5|15117.4|15115.4|20
1629677210000|2021-08-23 00:06:50|15117.3|15115.3|15118.1|15116.1|15118.1|15116.1|15117.3|15115.3|5
1629677220000|2021-08-23 00:07:00|15118|15116|15119.6|15117.6|15119.8|15117.8|15117.8|15115.8|49
1629677230000|2021-08-23 00:07:10|15119.5|15117.5|15119.1|15117.1|15119.8|15117.8|15119.1|15117.1|15
1629677240000|2021-08-23 00:07:20|15119.3|15117.3|15118.6|15116.6|15119.4|15117.4|15118.4|15116.4|25
1629677250000|2021-08-23 00:07:30|15118.5|15116.5|15118.5|15116.5|15119.5|15117.5|15118.4|15116.4|10
1629677260000|2021-08-23 00:07:40|15118.4|15116.4|15116.1|15114.1|15118.4|15116.4|15116|15114|26
1629677270000|2021-08-23 00:07:50|15116|15114|15115.5|15113.5|15116.3|15114.3|15115.5|15113.5|11
1629677280000|2021-08-23 00:08:00|15115.6|15113.6|15115|15113|15115.8|15113.8|15114.6|15112.6|20
1629677290000|2021-08-23 00:08:10|15114.9|15112.9|15114.8|15112.8|15114.9|15112.9|15113.8|15111.8|14
1629677300000|2021-08-23 00:08:20|15114.9|15112.9|15114|15112|15115.1|15113.1|15114|15112|8
1629677310000|2021-08-23 00:08:30|15113.9|15111.9|15113|15111|15114|15112|15112.6|15110.6|9
1629677320000|2021-08-23 00:08:40|15112.9|15110.9|15112.4|15110.4|15112.9|15110.9|15112|15110|23
1629677330000|2021-08-23 00:08:50|15112.5|15110.5|15112.6|15110.6|15113.5|15111.5|15112.1|15110.1|13
1629677340000|2021-08-23 00:09:00|15112.8|15110.8|15114.9|15112.9|15114.9|15112.9|15112.8|15110.8|12
1629677350000|2021-08-23 00:09:10|15114.8|15112.8|15116.1|15114.1|15116.4|15114.4|15114.4|15112.4|15
1629677360000|2021-08-23 00:09:20|15116.3|15114.3|15114.3|15112.3|15116.3|15114.3|15114.3|15112.3|11
1629677370000|2021-08-23 00:09:30|15114.1|15112.1|15114.5|15112.5|15114.9|15112.9|15113.1|15111.1|24
1629677380000|2021-08-23 00:09:40|15114.4|15112.4|15113.6|15111.6|15114.6|15112.6|15113.5|15111.5|2
1629677390000|2021-08-23 00:09:50|15113.8|15111.8|15112.9|15110.9|15113.9|15111.9|15112.9|15110.9|4
1629677400000|2021-08-23 00:10:00|15113|15111|15113.9|15111.9|15114|15112|15112.6|15110.6|5
1629677410000|2021-08-23 00:10:10|15114|15112|15114.6|15112.6|15114.9|15112.9|15113.6|15111.6|2
1629677420000|2021-08-23 00:10:20|15114.8|15112.8|15116|15114|15116|15114|15114.8|15112.8|17
1629677430000|2021-08-23 00:10:30|15116.1|15114.1|15114.5|15112.5|15116.4|15114.4|15113.9|15111.9|15
1629677440000|2021-08-23 00:10:40|15114.6|15112.6|15113.9|15111.9|15114.8|15112.8|15113.6|15111.6|1
1629677450000|2021-08-23 00:10:50|15113.8|15111.8|15112.9|15110.9|15113.9|15111.9|15112.9|15110.9|5
1629677460000|2021-08-23 00:11:00|15113|15111|15114.6|15112.6|15114.6|15112.6|15113|15111|10
1629677470000|2021-08-23 00:11:10|15114.5|15112.5|15115|15113|15115|15113|15113.9|15111.9|3
1629677480000|2021-08-23 00:11:20|15115.1|15113.1|15114.4|15112.4|15115.3|15113.3|15114|15112|3
1629677490000|2021-08-23 00:11:30|15114.5|15112.5|15114.8|15112.8|15114.9|15112.9|15114.3|15112.3|0
1629677500000|2021-08-23 00:11:40|15114.9|15112.9|15116|15114|15116.1|15114.1|15114.9|15112.9|5
1629677510000|2021-08-23 00:11:50|15116.1|15114.1|15116|15114|15116.1|15114.1|15115.9|15113.9|1
1629677520000|2021-08-23 00:12:00|15116.1|15114.1|15115|15113|15116.1|15114.1|15114.8|15112.8|13
1629677530000|2021-08-23 00:12:10|15115.1|15113.1|15116.5|15114.5|15117.1|15115.1|15115|15113|10
1629677540000|2021-08-23 00:12:20|15116.4|15114.4|15117|15115|15117.3|15115.3|15116.1|15114.1|9
1629677550000|2021-08-23 00:12:30|15116.4|15114.4|15116.4|15114.4|15116.8|15114.8|15116.1|15114.1|2
1629677560000|2021-08-23 00:12:40|15116.3|15114.3|15114.9|15112.9|15116.3|15114.3|15114.9|15112.9|6
1629677570000|2021-08-23 00:12:50|15115|15113|15116.1|15114.1|15116.4|15114.4|15114.9|15112.9|7
1629677580000|2021-08-23 00:13:00|15116.3|15114.3|15115.9|15113.9|15116.3|15114.3|15115.8|15113.8|6
1629677590000|2021-08-23 00:13:10|15115.8|15113.8|15114.8|15112.8|15115.8|15113.8|15114.8|15112.8|2
1629677600000|2021-08-23 00:13:20|15114.9|15112.9|15114.3|15112.3|15115.3|15113.3|15113.9|15111.9|7
1629677610000|2021-08-23 00:13:30|15114.1|15112.1|15114.9|15112.9|15114.9|15112.9|15114|15112|1
1629677620000|2021-08-23 00:13:40|15115|15113|15114.1|15112.1|15115.5|15113.5|15114.1|15112.1|7
1629677630000|2021-08-23 00:13:50|15114|15112|15114.4|15112.4|15115.6|15113.6|15113.6|15111.6|34
1629677640000|2021-08-23 00:14:00|15114.5|15112.5|15115|15113|15115.8|15113.8|15114.5|15112.5|7
1629677650000|2021-08-23 00:14:10|15115.1|15113.1|15116|15114|15116.4|15114.4|15115.1|15113.1|7
1629677660000|2021-08-23 00:14:20|15115.9|15113.9|15116|15114|15116.3|15114.3|15115.9|15113.9|0
1629677670000|2021-08-23 00:14:30|15116.1|15114.1|15116|15114|15116.3|15114.3|15116|15114|0
1629677680000|2021-08-23 00:14:40|15115.9|15113.9|15115.9|15113.9|15116|15114|15115.9|15113.9|0
1629677690000|2021-08-23 00:14:50|15116|15114|15117.4|15115.4|15117.4|15115.4|15116|15114|8
1629677700000|2021-08-23 00:15:00|15117.6|15115.6|15118.6|15116.6|15119|15117|15117.5|15115.5|27
1629677710000|2021-08-23 00:15:10|15118.8|15116.8|15119.4|15117.4|15119.5|15117.5|15118.6|15116.6|18
1629677720000|2021-08-23 00:15:20|15119.3|15117.3|15118.9|15116.9|15119.5|15117.5|15118.8|15116.8|13
1629677730000|2021-08-23 00:15:30|15119|15117|15117.4|15115.4|15119.3|15117.3|15117.4|15115.4|10
1629677740000|2021-08-23 00:15:40|15117.5|15115.5|15117.4|15115.4|15118|15116|15116.4|15114.4|62
1629677750000|2021-08-23 00:15:50|15117|15115|15116|15114|15117|15115|15116|15114|7
1629677760000|2021-08-23 00:16:00|15116.1|15114.1|15115.6|15113.6|15116.6|15114.6|15114.9|15112.9|19
1629677770000|2021-08-23 00:16:10|15115.4|15113.4|15115.9|15113.9|15116.6|15114.6|15115.1|15113.1|17
1629677780000|2021-08-23 00:16:20|15116|15114|15115|15113|15116.1|15114.1|15114.9|15112.9|4
1629677790000|2021-08-23 00:16:30|15115.4|15113.4|15116.4|15114.4|15116.9|15114.9|15115.4|15113.4|5
1629677800000|2021-08-23 00:16:40|15116.3|15114.3|15114.9|15112.9|15116.3|15114.3|15114.5|15112.5|8
1629677810000|2021-08-23 00:16:50|15115|15113|15114.8|15112.8|15115.6|15113.6|15114.6|15112.6|0
1629677820000|2021-08-23 00:17:00|15114.6|15112.6|15114.9|15112.9|15114.9|15112.9|15113.9|15111.9|11
1629677830000|2021-08-23 00:17:10|15114.8|15112.8|15114.8|15112.8|15115|15113|15114.6|15112.6|4
1629677840000|2021-08-23 00:17:20|15114.9|15112.9|15115|15113|15115|15113|15114.1|15112.1|1
1629677850000|2021-08-23 00:17:30|15114.9|15112.9|15113.9|15111.9|15114.9|15112.9|15113.9|15111.9|3
1629677860000|2021-08-23 00:17:40|15114|15112|15115|15113|15115|15113|15114|15112|12
1629677870000|2021-08-23 00:17:50|15114.9|15112.9|15113.9|15111.9|15114.9|15112.9|15113.9|15111.9|7
1629677880000|2021-08-23 00:18:00|15114|15112|15114.9|15112.9|15115|15113|15113.9|15111.9|1
1629677890000|2021-08-23 00:18:10|15114.8|15112.8|15114.4|15112.4|15115|15113|15114.3|15112.3|3
1629677900000|2021-08-23 00:18:20|15114.3|15112.3|15114|15112|15114.4|15112.4|15113.9|15111.9|1
1629677910000|2021-08-23 00:18:30|15113.9|15111.9|15114|15112|15114.4|15112.4|15113.1|15111.1|25
1629677920000|2021-08-23 00:18:40|15114.1|15112.1|15113.6|15111.6|15114.1|15112.1|15113.4|15111.4|1
1629677930000|2021-08-23 00:18:50|15113.8|15111.8|15114.1|15112.1|15114.3|15112.3|15113.6|15111.6|4
1629677940000|2021-08-23 00:19:00|15114.3|15112.3|15114.1|15112.1|15114.4|15112.4|15113.8|15111.8|5
1629677950000|2021-08-23 00:19:10|15114.3|15112.3|15115.6|15113.6|15115.8|15113.8|15113.9|15111.9|17
1629677960000|2021-08-23 00:19:20|15115.5|15113.5|15114.9|15112.9|15115.6|15113.6|15114.8|15112.8|8
1629677970000|2021-08-23 00:19:30|15114.8|15112.8|15114.1|15112.1|15115|15113|15114.1|15112.1|1
1629677980000|2021-08-23 00:19:40|15114|15112|15113.3|15111.3|15114|15112|15112.8|15110.8|14
1629677990000|2021-08-23 00:19:50|15113.4|15111.4|15113.5|15111.5|15113.9|15111.9|15113|15111|5
1629678000000|2021-08-23 00:20:00|15113.4|15111.4|15113.5|15111.5|15114.1|15112.1|15112.9|15110.9|4
1629678010000|2021-08-23 00:20:10|15113.6|15111.6|15114.9|15112.9|15114.9|15112.9|15113.6|15111.6|4
1629678020000|2021-08-23 00:20:20|15114.8|15112.8|15115.5|15113.5|15115.8|15113.8|15114.5|15112.5|16
1629678030000|2021-08-23 00:20:30|15115.4|15113.4|15115|15113|15115.5|15113.5|15114.9|15112.9|7
1629678040000|2021-08-23 00:20:40|15114.9|15112.9|15115.4|15113.4|15115.8|15113.8|15114.8|15112.8|7
1629678050000|2021-08-23 00:20:50|15115.3|15113.3|15114.9|15112.9|15115.3|15113.3|15114.9|15112.9|0
1629678060000|2021-08-23 00:21:00|15114.8|15112.8|15113.9|15111.9|15114.9|15112.9|15113.9|15111.9|17
1629678070000|2021-08-23 00:21:10|15114|15112|15114.6|15112.6|15114.8|15112.8|15113.9|15111.9|2
1629678080000|2021-08-23 00:21:20|15114.9|15112.9|15114.8|15112.8|15115.1|15113.1|15114.8|15112.8|2
1629678090000|2021-08-23 00:21:30|15114.6|15112.6|15114.1|15112.1|15114.9|15112.9|15114.1|15112.1|7
1629678100000|2021-08-23 00:21:40|15114|15112|15113.3|15111.3|15114.8|15112.8|15113.1|15111.1|8
1629678110000|2021-08-23 00:21:50|15113.8|15111.8|15113.6|15111.6|15113.9|15111.9|15113.1|15111.1|5
1629678120000|2021-08-23 00:22:00|15113.8|15111.8|15113.9|15111.9|15114|15112|15113|15111|6
1629678130000|2021-08-23 00:22:10|15113.8|15111.8|15113.9|15111.9|15114.1|15112.1|15113.8|15111.8|4
1629678140000|2021-08-23 00:22:20|15113.8|15111.8|15113.8|15111.8|15114|15112|15113.6|15111.6|3
1629678150000|2021-08-23 00:22:30|15113.6|15111.6|15113.6|15111.6|15114|15112|15113.4|15111.4|3
1629678160000|2021-08-23 00:22:40|15113.5|15111.5|15111.9|15109.9|15113.5|15111.5|15111.9|15109.9|25
1629678170000|2021-08-23 00:22:50|15112.1|15110.1|15113.8|15111.8|15113.8|15111.8|15111.8|15109.8|6
1629678180000|2021-08-23 00:23:00|15113.6|15111.6|15113.4|15111.4|15113.6|15111.6|15112.9|15110.9|7
1629678190000|2021-08-23 00:23:10|15113.5|15111.5|15113.4|15111.4|15113.8|15111.8|15113.3|15111.3|1
1629678200000|2021-08-23 00:23:20|15113.3|15111.3|15113|15111|15113.4|15111.4|15112.9|15110.9|0
1629678210000|2021-08-23 00:23:30|15112.9|15110.9|15113|15111|15113.4|15111.4|15112.9|15110.9|4
1629678220000|2021-08-23 00:23:40|15112.9|15110.9|15112.9|15110.9|15113.4|15111.4|15112.9|15110.9|0
1629678230000|2021-08-23 00:23:50|15112.8|15110.8|15112.4|15110.4|15112.9|15110.9|15112.3|15110.3|6
1629678240000|2021-08-23 00:24:00|15112.3|15110.3|15112.1|15110.1|15112.3|15110.3|15111.6|15109.6|18
1629678250000|2021-08-23 00:24:10|15112.3|15110.3|15111.9|15109.9|15112.4|15110.4|15111.6|15109.6|1
1629678260000|2021-08-23 00:24:20|15111.6|15109.6|15112.1|15110.1|15112.1|15110.1|15111.4|15109.4|13
1629678270000|2021-08-23 00:24:30|15112|15110|15112.3|15110.3|15112.5|15110.5|15111.6|15109.6|7
1629678280000|2021-08-23 00:24:40|15112.4|15110.4|15111.9|15109.9|15112.4|15110.4|15111.9|15109.9|1
1629678290000|2021-08-23 00:24:50|15111.8|15109.8|15112.4|15110.4|15112.4|15110.4|15111.6|15109.6|2
1629678300000|2021-08-23 00:25:00|15112.1|15110.1|15112.4|15110.4|15113.1|15111.1|15111.8|15109.8|11
1629678310000|2021-08-23 00:25:10|15112.3|15110.3|15112.9|15110.9|15113|15111|15112.3|15110.3|1
1629678320000|2021-08-23 00:25:20|15112.8|15110.8|15113.1|15111.1|15113.9|15111.9|15112.5|15110.5|22
1629678330000|2021-08-23 00:25:30|15113.3|15111.3|15113.6|15111.6|15113.8|15111.8|15113.1|15111.1|5
1629678340000|2021-08-23 00:25:40|15113.8|15111.8|15113.6|15111.6|15113.9|15111.9|15113.3|15111.3|4
1629678350000|2021-08-23 00:25:50|15113.5|15111.5|15113.5|15111.5|15113.6|15111.6|15113.4|15111.4|1
1629678360000|2021-08-23 00:26:00|15113.4|15111.4|15112.9|15110.9|15113.5|15111.5|15112.8|15110.8|9
1629678370000|2021-08-23 00:26:10|15113|15111|15113.6|15111.6|15113.9|15111.9|15112.9|15110.9|4
1629678380000|2021-08-23 00:26:20|15113.4|15111.4|15112.9|15110.9|15113.4|15111.4|15112.8|15110.8|3
1629678390000|2021-08-23 00:26:30|15112.8|15110.8|15112.9|15110.9|15113|15111|15112.6|15110.6|6
1629678400000|2021-08-23 00:26:40|15112.8|15110.8|15112.9|15110.9|15112.9|15110.9|15112.8|15110.8|0
1629678410000|2021-08-23 00:26:50|15113|15111|15112.9|15110.9|15113|15111|15112.3|15110.3|4
1629678420000|2021-08-23 00:27:00|15112.8|15110.8|15113|15111|15113|15111|15112.1|15110.1|4
1629678430000|2021-08-23 00:27:10|15112.9|15110.9|15113.4|15111.4|15113.4|15111.4|15112.6|15110.6|0
1629678440000|2021-08-23 00:27:20|15113.3|15111.3|15112.3|15110.3|15113.4|15111.4|15112|15110|2
1629678450000|2021-08-23 00:27:30|15112.4|15110.4|15111.1|15109.1|15112.4|15110.4|15110.9|15108.9|32
1629678460000|2021-08-23 00:27:40|15111.3|15109.3|15110.5|15108.5|15111.4|15109.4|15110.5|15108.5|19
1629678470000|2021-08-23 00:27:50|15110.4|15108.4|15111.6|15109.6|15111.6|15109.6|15110.4|15108.4|10
1629678480000|2021-08-23 00:28:00|15111.8|15109.8|15110.8|15108.8|15111.9|15109.9|15110.3|15108.3|15
1629678490000|2021-08-23 00:28:10|15110.6|15108.6|15110.9|15108.9|15110.9|15108.9|15110.5|15108.5|4
1629678500000|2021-08-23 00:28:20|15111|15109|15111|15109|15111.5|15109.5|15110.8|15108.8|7
1629678510000|2021-08-23 00:28:30|15110.9|15108.9|15111.6|15109.6|15111.8|15109.8|15110|15108|14
1629678520000|2021-08-23 00:28:40|15111.5|15109.5|15111.1|15109.1|15111.8|15109.8|15111.1|15109.1|0
1629678530000|2021-08-23 00:28:50|15111.3|15109.3|15111.4|15109.4|15111.5|15109.5|15110.6|15108.6|9
1629678540000|2021-08-23 00:29:00|15111.3|15109.3|15111|15109|15112|15110|15111|15109|14
1629678550000|2021-08-23 00:29:10|15111.1|15109.1|15112.1|15110.1|15112.1|15110.1|15111.1|15109.1|0
1629678560000|2021-08-23 00:29:20|15112|15110|15111.8|15109.8|15112.1|15110.1|15111.5|15109.5|0
1629678570000|2021-08-23 00:29:30|15111.9|15109.9|15111.6|15109.6|15111.9|15109.9|15111.6|15109.6|2
1629678580000|2021-08-23 00:29:40|15111.8|15109.8|15113.8|15111.8|15113.9|15111.9|15111.6|15109.6|16
1629678590000|2021-08-23 00:29:50|15113.9|15111.9|15114.6|15112.6|15114.6|15112.6|15113.9|15111.9|24
1629678600000|2021-08-23 00:30:00|15114.5|15112.5|15114.6|15112.6|15114.8|15112.8|15113.9|15111.9|13
1629678610000|2021-08-23 00:30:10|15114.8|15112.8|15115.4|15113.4|15116.5|15114.5|15114.8|15112.8|39
1629678620000|2021-08-23 00:30:20|15115.5|15113.5|15116.1|15114.1|15116.5|15114.5|15115.4|15113.4|13
1629678630000|2021-08-23 00:30:30|15116.3|15114.3|15115.3|15113.3|15116.5|15114.5|15115.3|15113.3|10
1629678640000|2021-08-23 00:30:40|15115.4|15113.4|15115.6|15113.6|15115.9|15113.9|15115.4|15113.4|12
1629678650000|2021-08-23 00:30:50|15115.5|15113.5|15114|15112|15115.6|15113.6|15113.9|15111.9|13
1629678660000|2021-08-23 00:31:00|15113.9|15111.9|15114.8|15112.8|15114.8|15112.8|15113.9|15111.9|10
1629678670000|2021-08-23 00:31:10|15114.6|15112.6|15113.5|15111.5|15114.6|15112.6|15113.5|15111.5|4
1629678680000|2021-08-23 00:31:20|15113.4|15111.4|15112.3|15110.3|15113.5|15111.5|15112.3|15110.3|17
1629678690000|2021-08-23 00:31:30|15112.1|15110.1|15110.3|15108.3|15112.1|15110.1|15110.1|15108.1|39
1629678700000|2021-08-23 00:31:40|15110.4|15108.4|15109.4|15107.4|15110.5|15108.5|15109|15107|43
1629678710000|2021-08-23 00:31:50|15109.5|15107.5|15109.8|15107.8|15110.1|15108.1|15108.8|15106.8|18
1629678720000|2021-08-23 00:32:00|15109.6|15107.6|15111.4|15109.4|15111.4|15109.4|15109.4|15107.4|18
1629678730000|2021-08-23 00:32:10|15111.5|15109.5|15111.6|15109.6|15111.6|15109.6|15110.9|15108.9|2
1629678740000|2021-08-23 00:32:20|15111.8|15109.8|15110.9|15108.9|15111.8|15109.8|15110.8|15108.8|3
1629678750000|2021-08-23 00:32:30|15111|15109|15110.8|15108.8|15111.3|15109.3|15110.4|15108.4|4
1629678760000|2021-08-23 00:32:40|15110.9|15108.9|15111.1|15109.1|15111.8|15109.8|15110.6|15108.6|0
1629678770000|2021-08-23 00:32:50|15111.3|15109.3|15111.6|15109.6|15111.8|15109.8|15111.1|15109.1|9
1629678780000|2021-08-23 00:33:00|15111.8|15109.8|15113.4|15111.4|15113.4|15111.4|15111.6|15109.6|9
1629678790000|2021-08-23 00:33:10|15113.5|15111.5|15113.1|15111.1|15114.3|15112.3|15113.1|15111.1|28
1629678800000|2021-08-23 00:33:20|15113.3|15111.3|15113.5|15111.5|15113.8|15111.8|15113.3|15111.3|8
1629678810000|2021-08-23 00:33:30|15113.6|15111.6|15113.1|15111.1|15113.8|15111.8|15112.9|15110.9|4
1629678820000|2021-08-23 00:33:40|15113.3|15111.3|15112.6|15110.6|15113.5|15111.5|15112.3|15110.3|1
1629678830000|2021-08-23 00:33:50|15112.5|15110.5|15111.5|15109.5|15112.6|15110.6|15111.3|15109.3|3
1629678840000|2021-08-23 00:34:00|15111.6|15109.6|15112.4|15110.4|15112.4|15110.4|15111.6|15109.6|3
1629678850000|2021-08-23 00:34:10|15112.3|15110.3|15112.4|15110.4|15112.4|15110.4|15112|15110|2
1629678860000|2021-08-23 00:34:20|15112.3|15110.3|15112.8|15110.8|15112.8|15110.8|15111.9|15109.9|2
1629678870000|2021-08-23 00:34:30|15112.6|15110.6|15110.8|15108.8|15113|15111|15110.8|15108.8|31
1629678880000|2021-08-23 00:34:40|15110.9|15108.9|15109.9|15107.9|15110.9|15108.9|15109.9|15107.9|8
1629678890000|2021-08-23 00:34:50|15110|15108|15110.9|15108.9|15111.1|15109.1|15110|15108|6
1629678900000|2021-08-23 00:35:00|15110.8|15108.8|15110.6|15108.6|15110.9|15108.9|15110.1|15108.1|3
1629678910000|2021-08-23 00:35:10|15110.8|15108.8|15108.8|15106.8|15110.9|15108.9|15107.9|15105.9|59
1629678920000|2021-08-23 00:35:20|15108.9|15106.9|15109.4|15107.4|15109.9|15107.9|15108.8|15106.8|28
1629678930000|2021-08-23 00:35:30|15109.3|15107.3|15109.3|15107.3|15109.4|15107.4|15109|15107|9
1629678940000|2021-08-23 00:35:40|15109.4|15107.4|15109.4|15107.4|15109.6|15107.6|15109.1|15107.1|2
1629678950000|2021-08-23 00:35:50|15109.5|15107.5|15110.3|15108.3|15110.6|15108.6|15109.5|15107.5|6
1629678960000|2021-08-23 00:36:00|15110.4|15108.4|15110|15108|15110.6|15108.6|15109.6|15107.6|14
1629678970000|2021-08-23 00:36:10|15110.1|15108.1|15109.9|15107.9|15110.6|15108.6|15109.8|15107.8|7
1629678980000|2021-08-23 00:36:20|15109.8|15107.8|15109.8|15107.8|15109.9|15107.9|15109.8|15107.8|0
1629678990000|2021-08-23 00:36:30|15109.9|15107.9|15110.5|15108.5|15110.8|15108.8|15109.8|15107.8|3
1629679000000|2021-08-23 00:36:40|15110.6|15108.6|15110.6|15108.6|15111.4|15109.4|15110.4|15108.4|13
1629679010000|2021-08-23 00:36:50|15110.8|15108.8|15111.4|15109.4|15111.4|15109.4|15110.8|15108.8|3
1629679020000|2021-08-23 00:37:00|15111.3|15109.3|15110.9|15108.9|15111.9|15109.9|15110.6|15108.6|6
1629679030000|2021-08-23 00:37:10|15111|15109|15111.3|15109.3|15111.3|15109.3|15110.6|15108.6|23
1629679040000|2021-08-23 00:37:20|15111.1|15109.1|15112.1|15110.1|15112.1|15110.1|15111|15109|8
1629679050000|2021-08-23 00:37:30|15112.4|15110.4|15111.9|15109.9|15112.4|15110.4|15111.6|15109.6|1
1629679060000|2021-08-23 00:37:40|15111.8|15109.8|15111.5|15109.5|15111.9|15109.9|15111.1|15109.1|5
1629679070000|2021-08-23 00:37:50|15111.6|15109.6|15111.5|15109.5|15111.8|15109.8|15111.3|15109.3|1
1629679080000|2021-08-23 00:38:00|15111.6|15109.6|15111.5|15109.5|15111.9|15109.9|15111.5|15109.5|0
1629679090000|2021-08-23 00:38:10|15111.6|15109.6|15112.8|15110.8|15112.9|15110.9|15111.6|15109.6|12
1629679100000|2021-08-23 00:38:20|15112.9|15110.9|15112|15110|15112.9|15110.9|15112|15110|2
1629679110000|2021-08-23 00:38:30|15111.9|15109.9|15112.4|15110.4|15112.4|15110.4|15111.5|15109.5|12
1629679120000|2021-08-23 00:38:40|15112.5|15110.5|15112.4|15110.4|15112.6|15110.6|15112.1|15110.1|7
1629679130000|2021-08-23 00:38:50|15112.3|15110.3|15111.6|15109.6|15112.3|15110.3|15111.5|15109.5|6
1629679140000|2021-08-23 00:39:00|15111.5|15109.5|15112.1|15110.1|15112.4|15110.4|15111.1|15109.1|10
1629679150000|2021-08-23 00:39:10|15112.3|15110.3|15112.9|15110.9|15113|15111|15112.3|15110.3|8
1629679160000|2021-08-23 00:39:20|15112.8|15110.8|15112|15110|15113.4|15111.4|15112|15110|9
1629679170000|2021-08-23 00:39:30|15111.9|15109.9|15111.6|15109.6|15112.4|15110.4|15111.4|15109.4|10
1629679180000|2021-08-23 00:39:40|15111.8|15109.8|15111.5|15109.5|15111.9|15109.9|15111.1|15109.1|7
1629679190000|2021-08-23 00:39:50|15111.6|15109.6|15111.1|15109.1|15111.6|15109.6|15111.1|15109.1|4
1629679200000|2021-08-23 00:40:00|15111.3|15109.3|15111.8|15109.8|15111.8|15109.8|15111.1|15109.1|0
1629679210000|2021-08-23 00:40:10|15111.9|15109.9|15111.4|15109.4|15111.9|15109.9|15111.1|15109.1|3
1629679220000|2021-08-23 00:40:20|15111.3|15109.3|15112.1|15110.1|15112.1|15110.1|15111.3|15109.3|3
1629679230000|2021-08-23 00:40:30|15112.3|15110.3|15111.5|15109.5|15112.3|15110.3|15111.5|15109.5|0
1629679240000|2021-08-23 00:40:40|15111.4|15109.4|15111.6|15109.6|15111.6|15109.6|15110.6|15108.6|15
1629679250000|2021-08-23 00:40:50|15111.8|15109.8|15111.5|15109.5|15112|15110|15111.5|15109.5|1
1629679260000|2021-08-23 00:41:00|15111.6|15109.6|15112.9|15110.9|15113|15111|15111.1|15109.1|8
1629679270000|2021-08-23 00:41:10|15113.1|15111.1|15112.9|15110.9|15113.4|15111.4|15112.8|15110.8|10
1629679280000|2021-08-23 00:41:20|15112.8|15110.8|15113.4|15111.4|15113.4|15111.4|15112.6|15110.6|4
1629679290000|2021-08-23 00:41:30|15113.6|15111.6|15113.5|15111.5|15114.1|15112.1|15113.5|15111.5|17
1629679300000|2021-08-23 00:41:40|15113.6|15111.6|15112.1|15110.1|15113.6|15111.6|15111.9|15109.9|10
1629679310000|2021-08-23 00:41:50|15112|15110|15111.4|15109.4|15112.1|15110.1|15110.6|15108.6|7
1629679320000|2021-08-23 00:42:00|15111.5|15109.5|15111|15109|15111.8|15109.8|15110.9|15108.9|3
1629679330000|2021-08-23 00:42:10|15111.1|15109.1|15110.6|15108.6|15111.1|15109.1|15110.6|15108.6|2
1629679340000|2021-08-23 00:42:20|15110.8|15108.8|15110.9|15108.9|15111.4|15109.4|15110.6|15108.6|0
1629679350000|2021-08-23 00:42:30|15111|15109|15112.1|15110.1|15112.4|15110.4|15111|15109|2
1629679360000|2021-08-23 00:42:40|15112.3|15110.3|15111.9|15109.9|15112.3|15110.3|15111.8|15109.8|3
1629679370000|2021-08-23 00:42:50|15111.8|15109.8|15112.6|15110.6|15112.6|15110.6|15111.4|15109.4|3
1629679380000|2021-08-23 00:43:00|15112.8|15110.8|15112.8|15110.8|15112.8|15110.8|15112|15110|12
1629679390000|2021-08-23 00:43:10|15112.6|15110.6|15112.8|15110.8|15113|15111|15112.4|15110.4|1
1629679400000|2021-08-23 00:43:20|15112.6|15110.6|15114.4|15112.4|15114.4|15112.4|15112.4|15110.4|14
1629679410000|2021-08-23 00:43:30|15114.9|15112.9|15114.4|15112.4|15115|15113|15114.3|15112.3|19
1629679420000|2021-08-23 00:43:40|15114.5|15112.5|15113.6|15111.6|15115.1|15113.1|15113.6|15111.6|36
1629679430000|2021-08-23 00:43:50|15113.5|15111.5|15112.8|15110.8|15113.9|15111.9|15112.4|15110.4|19
1629679440000|2021-08-23 00:44:00|15112.9|15110.9|15113.9|15111.9|15114|15112|15112.6|15110.6|17
1629679450000|2021-08-23 00:44:10|15114|15112|15114.3|15112.3|15114.8|15112.8|15113.8|15111.8|8
1629679460000|2021-08-23 00:44:20|15114.1|15112.1|15114.5|15112.5|15115|15113|15114|15112|11
1629679470000|2021-08-23 00:44:30|15114.4|15112.4|15113.4|15111.4|15114.5|15112.5|15113.4|15111.4|6
1629679480000|2021-08-23 00:44:40|15113.5|15111.5|15114|15112|15114.1|15112.1|15112.9|15110.9|14
1629679490000|2021-08-23 00:44:50|15113.9|15111.9|15113.4|15111.4|15114|15112|15113|15111|2
1629679500000|2021-08-23 00:45:00|15113.5|15111.5|15114|15112|15114.8|15112.8|15113.5|15111.5|15
1629679510000|2021-08-23 00:45:10|15113.9|15111.9|15114|15112|15114|15112|15113.5|15111.5|10
1629679520000|2021-08-23 00:45:20|15113.9|15111.9|15114.4|15112.4|15114.4|15112.4|15113.5|15111.5|6
1629679530000|2021-08-23 00:45:30|15114.5|15112.5|15114.9|15112.9|15115|15113|15114.5|15112.5|7
1629679540000|2021-08-23 00:45:40|15115|15113|15115.3|15113.3|15115.5|15113.5|15114.6|15112.6|9
1629679550000|2021-08-23 00:45:50|15115.4|15113.4|15115|15113|15115.5|15113.5|15114.9|15112.9|10
1629679560000|2021-08-23 00:46:00|15115.1|15113.1|15115.8|15113.8|15115.9|15113.9|15115|15113|12
1629679570000|2021-08-23 00:46:10|15115.6|15113.6|15115.5|15113.5|15115.9|15113.9|15115.3|15113.3|7
1629679580000|2021-08-23 00:46:20|15115.4|15113.4|15114.9|15112.9|15115.4|15113.4|15114.6|15112.6|8
1629679590000|2021-08-23 00:46:30|15114.8|15112.8|15114.8|15112.8|15115.1|15113.1|15114.6|15112.6|4
1629679600000|2021-08-23 00:46:40|15114.9|15112.9|15114.9|15112.9|15115|15113|15114.6|15112.6|1
1629679610000|2021-08-23 00:46:50|15114.8|15112.8|15114.5|15112.5|15115|15113|15113.9|15111.9|5
1629679620000|2021-08-23 00:47:00|15114.8|15112.8|15115.8|15113.8|15115.8|15113.8|15114.4|15112.4|8
1629679630000|2021-08-23 00:47:10|15115.6|15113.6|15116.1|15114.1|15116.1|15114.1|15115.1|15113.1|12
1629679640000|2021-08-23 00:47:20|15116.3|15114.3|15114.3|15112.3|15116.5|15114.5|15114.3|15112.3|43
1629679650000|2021-08-23 00:47:30|15114.4|15112.4|15114.4|15112.4|15114.8|15112.8|15114|15112|3
1629679660000|2021-08-23 00:47:40|15114.5|15112.5|15113.1|15111.1|15114.5|15112.5|15113.1|15111.1|15
1629679670000|2021-08-23 00:47:50|15113.4|15111.4|15113.1|15111.1|15113.6|15111.6|15112.9|15110.9|8
1629679680000|2021-08-23 00:48:00|15113|15111|15113.4|15111.4|15114|15112|15113|15111|5
1629679690000|2021-08-23 00:48:10|15113.5|15111.5|15113.1|15111.1|15113.6|15111.6|15112.9|15110.9|1
1629679700000|2021-08-23 00:48:20|15113|15111|15113.4|15111.4|15113.4|15111.4|15112.9|15110.9|1
1629679710000|2021-08-23 00:48:30|15113.5|15111.5|15112.1|15110.1|15113.5|15111.5|15112|15110|10
1629679720000|2021-08-23 00:48:40|15112.3|15110.3|15112.1|15110.1|15112.5|15110.5|15111.8|15109.8|9
1629679730000|2021-08-23 00:48:50|15112.3|15110.3|15112.6|15110.6|15112.6|15110.6|15112|15110|3
1629679740000|2021-08-23 00:49:00|15112.8|15110.8|15112.4|15110.4|15113|15111|15112.3|15110.3|19
1629679750000|2021-08-23 00:49:10|15112.3|15110.3|15112.1|15110.1|15112.4|15110.4|15111.6|15109.6|7
1629679760000|2021-08-23 00:49:20|15112.3|15110.3|15111.9|15109.9|15112.6|15110.6|15111.6|15109.6|25
1629679770000|2021-08-23 00:49:30|15112.1|15110.1|15112.3|15110.3|15112.4|15110.4|15112.1|15110.1|2
1629679780000|2021-08-23 00:49:40|15112.4|15110.4|15111.4|15109.4|15112.4|15110.4|15111.4|15109.4|14
1629679790000|2021-08-23 00:49:50|15111.3|15109.3|15111.4|15109.4|15111.6|15109.6|15111.1|15109.1|6
1629679800000|2021-08-23 00:50:00|15111.3|15109.3|15111.6|15109.6|15111.6|15109.6|15111.1|15109.1|6
1629679810000|2021-08-23 00:50:10|15112.4|15110.4|15114.4|15112.4|15114.4|15112.4|15112.1|15110.1|22
1629679820000|2021-08-23 00:50:20|15114.3|15112.3|15114.8|15112.8|15114.9|15112.9|15114.3|15112.3|13
1629679830000|2021-08-23 00:50:30|15114.6|15112.6|15114.8|15112.8|15114.8|15112.8|15114.5|15112.5|5
1629679840000|2021-08-23 00:50:40|15114.6|15112.6|15113.9|15111.9|15114.8|15112.8|15113.8|15111.8|5
1629679850000|2021-08-23 00:50:50|15114.1|15112.1|15115.4|15113.4|15115.5|15113.5|15113.6|15111.6|6
1629679860000|2021-08-23 00:51:00|15115.5|15113.5|15115.6|15113.6|15115.6|15113.6|15115.1|15113.1|3
1629679870000|2021-08-23 00:51:10|15115.8|15113.8|15115.4|15113.4|15115.8|15113.8|15115.3|15113.3|4
1629679880000|2021-08-23 00:51:20|15115.5|15113.5|15114.9|15112.9|15115.6|15113.6|15114.9|15112.9|5
1629679890000|2021-08-23 00:51:30|15115|15113|15114.6|15112.6|15115.4|15113.4|15114.5|15112.5|11
1629679900000|2021-08-23 00:51:40|15114.8|15112.8|15114.8|15112.8|15115.3|15113.3|15114.8|15112.8|0
1629679910000|2021-08-23 00:51:50|15114.6|15112.6|15114.4|15112.4|15114.8|15112.8|15113.8|15111.8|15
1629679920000|2021-08-23 00:52:00|15114.3|15112.3|15113.9|15111.9|15114.3|15112.3|15113.9|15111.9|3
1629679930000|2021-08-23 00:52:10|15113.8|15111.8|15113.8|15111.8|15114|15112|15113.6|15111.6|0
1629679940000|2021-08-23 00:52:20|15113.6|15111.6|15113.8|15111.8|15113.9|15111.9|15113.4|15111.4|3
1629679950000|2021-08-23 00:52:30|15113.6|15111.6|15113.1|15111.1|15113.6|15111.6|15113.1|15111.1|6
1629679960000|2021-08-23 00:52:40|15112.4|15110.4|15112.6|15110.6|15112.6|15110.6|15112.4|15110.4|10
1629679970000|2021-08-23 00:52:50|15112.5|15110.5|15112.3|15110.3|15112.9|15110.9|15111.8|15109.8|5
1629679980000|2021-08-23 00:53:00|15112.4|15110.4|15112.3|15110.3|15112.8|15110.8|15112.1|15110.1|10
1629679990000|2021-08-23 00:53:10|15112.4|15110.4|15111.1|15109.1|15112.4|15110.4|15110.9|15108.9|12
1629680000000|2021-08-23 00:53:20|15110.6|15108.6|15111.1|15109.1|15111.1|15109.1|15110.5|15108.5|31
1629680010000|2021-08-23 00:53:30|15110.9|15108.9|15110.1|15108.1|15110.9|15108.9|15109.6|15107.6|13
1629680020000|2021-08-23 00:53:40|15110|15108|15111.9|15109.9|15112|15110|15110|15108|32
1629680030000|2021-08-23 00:53:50|15112|15110|15111.6|15109.6|15112.4|15110.4|15111.6|15109.6|6
1629680040000|2021-08-23 00:54:00|15111.5|15109.5|15110.6|15108.6|15111.5|15109.5|15109.9|15107.9|13
1629680050000|2021-08-23 00:54:10|15110.5|15108.5|15110.1|15108.1|15110.6|15108.6|15110.1|15108.1|3
1629680060000|2021-08-23 00:54:20|15110.3|15108.3|15110.9|15108.9|15110.9|15108.9|15110.1|15108.1|7
1629680070000|2021-08-23 00:54:30|15111|15109|15112.1|15110.1|15112.4|15110.4|15111|15109|11
1629680080000|2021-08-23 00:54:40|15112.3|15110.3|15112.4|15110.4|15112.5|15110.5|15111.8|15109.8|5
1629680090000|2021-08-23 00:54:50|15112.3|15110.3|15111.5|15109.5|15112.3|15110.3|15111.5|15109.5|1
1629680100000|2021-08-23 00:55:00|15111.4|15109.4|15111.5|15109.5|15112.1|15110.1|15111.3|15109.3|4
1629680110000|2021-08-23 00:55:10|15111.6|15109.6|15112.3|15110.3|15112.5|15110.5|15111.6|15109.6|0
1629680120000|2021-08-23 00:55:20|15112.4|15110.4|15112.8|15110.8|15113|15111|15111.8|15109.8|3
1629680130000|2021-08-23 00:55:30|15112.6|15110.6|15112.3|15110.3|15112.6|15110.6|15112.3|15110.3|2
1629680140000|2021-08-23 00:55:40|15112.1|15110.1|15112.1|15110.1|15112.3|15110.3|15111.5|15109.5|7
1629680150000|2021-08-23 00:55:50|15112|15110|15112.6|15110.6|15112.6|15110.6|15111.9|15109.9|3
1629680160000|2021-08-23 00:56:00|15112.8|15110.8|15112.5|15110.5|15113|15111|15112.1|15110.1|7
1629680170000|2021-08-23 00:56:10|15112.6|15110.6|15112.6|15110.6|15113.5|15111.5|15112.5|15110.5|16
1629680180000|2021-08-23 00:56:20|15112.9|15110.9|15112.6|15110.6|15113.1|15111.1|15112.1|15110.1|2
1629680190000|2021-08-23 00:56:30|15112.8|15110.8|15112.9|15110.9|15112.9|15110.9|15112.4|15110.4|2
1629680200000|2021-08-23 00:56:40|15113|15111|15114.4|15112.4|15114.4|15112.4|15113|15111|21
1629680210000|2021-08-23 00:56:50|15114.3|15112.3|15114.4|15112.4|15114.4|15112.4|15114|15112|8
1629680220000|2021-08-23 00:57:00|15114.5|15112.5|15114.4|15112.4|15114.5|15112.5|15114.4|15112.4|9
1629680230000|2021-08-23 00:57:10|15114.3|15112.3|15114.9|15112.9|15115.3|15113.3|15114.3|15112.3|36
1629680240000|2021-08-23 00:57:20|15114.8|15112.8|15115.1|15113.1|15115.3|15113.3|15114.1|15112.1|13
1629680250000|2021-08-23 00:57:30|15115.3|15113.3|15116.8|15114.8|15117.3|15115.3|15115.3|15113.3|50
1629680260000|2021-08-23 00:57:40|15116.6|15114.6|15115|15113|15116.6|15114.6|15114.9|15112.9|15
1629680270000|2021-08-23 00:57:50|15115.1|15113.1|15115.4|15113.4|15115.5|15113.5|15115.1|15113.1|3
1629680280000|2021-08-23 00:58:00|15115.5|15113.5|15116.9|15114.9|15116.9|15114.9|15115.5|15113.5|13
1629680290000|2021-08-23 00:58:10|15117|15115|15116.9|15114.9|15117.5|15115.5|15116.6|15114.6|11
1629680300000|2021-08-23 00:58:20|15117|15115|15116.9|15114.9|15117.4|15115.4|15116.9|15114.9|5
1629680310000|2021-08-23 00:58:30|15117|15115|15116.4|15114.4|15117.3|15115.3|15115.9|15113.9|27
1629680320000|2021-08-23 00:58:40|15116.3|15114.3|15116.4|15114.4|15117|15115|15115.6|15113.6|7
1629680330000|2021-08-23 00:58:50|15116.5|15114.5|15116.1|15114.1|15116.5|15114.5|15116.1|15114.1|2
1629680340000|2021-08-23 00:59:00|15116.3|15114.3|15116.4|15114.4|15116.6|15114.6|15116|15114|8
1629680350000|2021-08-23 00:59:10|15116.5|15114.5|15115|15113|15116.5|15114.5|15114.9|15112.9|24
1629680360000|2021-08-23 00:59:20|15114.9|15112.9|15114.6|15112.6|15115|15113|15114.4|15112.4|10
1629680370000|2021-08-23 00:59:30|15114.8|15112.8|15114.4|15112.4|15115|15113|15114.4|15112.4|2
1629680380000|2021-08-23 00:59:40|15114.3|15112.3|15115|15113|15115|15113|15114.3|15112.3|5
1629680390000|2021-08-23 00:59:50|15115.1|15113.1|15115.6|15113.6|15116.4|15114.4|15115.1|15113.1|6
1629680400000|2021-08-23 01:00:00|15115.9|15113.9|15116.3|15114.3|15116.6|15114.6|15115.9|15113.9|13
1629680410000|2021-08-23 01:00:10|15116.4|15114.4|15115.8|15113.8|15116.5|15114.5|15115.1|15113.1|13
1629680420000|2021-08-23 01:00:20|15115.9|15113.9|15116.6|15114.6|15116.6|15114.6|15115.8|15113.8|25
1629680430000|2021-08-23 01:00:30|15116.5|15114.5|15116.1|15114.1|15116.9|15114.9|15115.6|15113.6|11
1629680440000|2021-08-23 01:00:40|15116|15114|15115.4|15113.4|15116.1|15114.1|15115.4|15113.4|5
1629680450000|2021-08-23 01:00:50|15115.3|15113.3|15115.4|15113.4|15115.4|15113.4|15114.8|15112.8|11
1629680460000|2021-08-23 01:01:00|15115.5|15113.5|15115|15113|15115.8|15113.8|15114.8|15112.8|3
1629680470000|2021-08-23 01:01:10|15114.9|15112.9|15115.6|15113.6|15115.6|15113.6|15114.9|15112.9|1
1629680480000|2021-08-23 01:01:20|15115.5|15113.5|15115.6|15113.6|15115.6|15113.6|15114.9|15112.9|10
1629680490000|2021-08-23 01:01:30|15116|15114|15115.9|15113.9|15116.4|15114.4|15115.5|15113.5|7
1629680500000|2021-08-23 01:01:40|15115.8|15113.8|15115.4|15113.4|15115.8|15113.8|15115.4|15113.4|1
1629680510000|2021-08-23 01:01:50|15115.5|15113.5|15115.4|15113.4|15115.9|15113.9|15115.3|15113.3|6
1629680520000|2021-08-23 01:02:00|15115.3|15113.3|15114.4|15112.4|15115.3|15113.3|15113.9|15111.9|12
1629680530000|2021-08-23 01:02:10|15114.3|15112.3|15114.4|15112.4|15114.4|15112.4|15113.9|15111.9|3
1629680540000|2021-08-23 01:02:20|15114.5|15112.5|15114.9|15112.9|15115.3|15113.3|15114.4|15112.4|15
1629680550000|2021-08-23 01:02:30|15115|15113|15115.6|15113.6|15116|15114|15114.5|15112.5|13
1629680560000|2021-08-23 01:02:40|15115.5|15113.5|15115|15113|15115.8|15113.8|15114.9|15112.9|7
1629680570000|2021-08-23 01:02:50|15114.9|15112.9|15115.3|15113.3|15115.8|15113.8|15114.9|15112.9|10
1629680580000|2021-08-23 01:03:00|15115.1|15113.1|15114.9|15112.9|15115.1|15113.1|15114.6|15112.6|7
1629680590000|2021-08-23 01:03:10|15115|15113|15115.1|15113.1|15115.3|15113.3|15114.5|15112.5|3
1629680600000|2021-08-23 01:03:20|15115.3|15113.3|15115.4|15113.4|15115.5|15113.5|15115.1|15113.1|4
1629680610000|2021-08-23 01:03:30|15115.5|15113.5|15115.9|15113.9|15116.1|15114.1|15115.4|15113.4|16
1629680620000|2021-08-23 01:03:40|15116|15114|15115.6|15113.6|15116|15114|15115.6|15113.6|0
1629680630000|2021-08-23 01:03:50|15115.8|15113.8|15115.4|15113.4|15116|15114|15115.1|15113.1|14
1629680640000|2021-08-23 01:04:00|15115.5|15113.5|15116|15114|15116|15114|15115.4|15113.4|18
1629680650000|2021-08-23 01:04:10|15115.9|15113.9|15116|15114|15116.1|15114.1|15115.6|15113.6|1
1629680660000|2021-08-23 01:04:20|15115.9|15113.9|15116.4|15114.4|15116.4|15114.4|15115.9|15113.9|2
1629680670000|2021-08-23 01:04:30|15116.5|15114.5|15116.5|15114.5|15116.8|15114.8|15116.4|15114.4|10
1629680680000|2021-08-23 01:04:40|15116.4|15114.4|15116.6|15114.6|15117|15115|15116.4|15114.4|5
1629680690000|2021-08-23 01:04:50|15116.5|15114.5|15117.1|15115.1|15117.3|15115.3|15116.3|15114.3|8
1629680700000|2021-08-23 01:05:00|15117.4|15115.4|15118.1|15116.1|15118.3|15116.3|15117.4|15115.4|34
1629680710000|2021-08-23 01:05:10|15118.4|15116.4|15117.9|15115.9|15118.4|15116.4|15117.9|15115.9|2
1629680720000|2021-08-23 01:05:20|15117.8|15115.8|15118.1|15116.1|15118.3|15116.3|15117.8|15115.8|4
1629680730000|2021-08-23 01:05:30|15118.3|15116.3|15118.3|15116.3|15118.9|15116.9|15118.1|15116.1|27
1629680740000|2021-08-23 01:05:40|15118.1|15116.1|15118.8|15116.8|15118.8|15116.8|15118.1|15116.1|4
1629680750000|2021-08-23 01:05:50|15118.6|15116.6|15118.3|15116.3|15118.6|15116.6|15118.1|15116.1|2
1629680760000|2021-08-23 01:06:00|15118.4|15116.4|15119|15117|15119.4|15117.4|15118.4|15116.4|14
1629680770000|2021-08-23 01:06:10|15119.1|15117.1|15121.6|15119.6|15122.6|15120.6|15119.1|15117.1|171
1629680780000|2021-08-23 01:06:20|15121.8|15119.8|15121.6|15119.6|15122.1|15120.1|15121.4|15119.4|40
1629680790000|2021-08-23 01:06:30|15121.8|15119.8|15122.3|15120.3|15122.5|15120.5|15121.8|15119.8|23
1629680800000|2021-08-23 01:06:40|15122.1|15120.1|15123.1|15121.1|15123.1|15121.1|15121.9|15119.9|18
1629680810000|2021-08-23 01:06:50|15123|15121|15122.6|15120.6|15123.1|15121.1|15121.9|15119.9|17
1629680820000|2021-08-23 01:07:00|15122.8|15120.8|15123.6|15121.6|15124.5|15122.5|15122.6|15120.6|128
1629680830000|2021-08-23 01:07:10|15123.8|15121.8|15123.4|15121.4|15123.8|15121.8|15122.8|15120.8|14
1629680840000|2021-08-23 01:07:20|15123.5|15121.5|15123.3|15121.3|15123.5|15121.5|15122.9|15120.9|18
1629680850000|2021-08-23 01:07:30|15123.4|15121.4|15123.8|15121.8|15124|15122|15123.3|15121.3|12
1629680860000|2021-08-23 01:07:40|15123.6|15121.6|15123.4|15121.4|15124.3|15122.3|15123.4|15121.4|13
1629680870000|2021-08-23 01:07:50|15123.5|15121.5|15124.3|15122.3|15124.4|15122.4|15123.4|15121.4|27
1629680880000|2021-08-23 01:08:00|15124.4|15122.4|15125.5|15123.5|15127.3|15125.3|15124.4|15122.4|123
1629680890000|2021-08-23 01:08:10|15125.6|15123.6|15124.9|15122.9|15125.6|15123.6|15124.8|15122.8|20
1629680900000|2021-08-23 01:08:20|15125|15123|15123.9|15121.9|15125|15123|15123.4|15121.4|26
1629680910000|2021-08-23 01:08:30|15124|15122|15124.1|15122.1|15124.4|15122.4|15123.8|15121.8|12
1629680920000|2021-08-23 01:08:40|15124|15122|15123.9|15121.9|15124.3|15122.3|15123.6|15121.6|5
1629680930000|2021-08-23 01:08:50|15123.6|15121.6|15123.6|15121.6|15124.1|15122.1|15123.6|15121.6|3
1629680940000|2021-08-23 01:09:00|15123.8|15121.8|15124.8|15122.8|15124.8|15122.8|15123.8|15121.8|14
1629680950000|2021-08-23 01:09:10|15124.9|15122.9|15124.6|15122.6|15125|15123|15124.5|15122.5|6
1629680960000|2021-08-23 01:09:20|15124.8|15122.8|15123.6|15121.6|15124.9|15122.9|15123.5|15121.5|8
1629680970000|2021-08-23 01:09:30|15123.5|15121.5|15124.1|15122.1|15124.3|15122.3|15123.5|15121.5|7
1629680980000|2021-08-23 01:09:40|15124|15122|15123.4|15121.4|15124|15122|15123.4|15121.4|6
1629680990000|2021-08-23 01:09:50|15123.3|15121.3|15123.5|15121.5|15123.9|15121.9|15123.3|15121.3|9
1629681000000|2021-08-23 01:10:00|15123.6|15121.6|15123.1|15121.1|15123.6|15121.6|15123.1|15121.1|7
1629681010000|2021-08-23 01:10:10|15123.3|15121.3|15123.3|15121.3|15123.5|15121.5|15122.9|15120.9|18
1629681020000|2021-08-23 01:10:20|15123.1|15121.1|15123.1|15121.1|15123.6|15121.6|15123|15121|16
1629681030000|2021-08-23 01:10:30|15123|15121|15122.6|15120.6|15123|15121|15122|15120|16
1629681040000|2021-08-23 01:10:40|15122.5|15120.5|15122.1|15120.1|15122.6|15120.6|15121.8|15119.8|4
1629681050000|2021-08-23 01:10:50|15122|15120|15122.4|15120.4|15122.8|15120.8|15121.6|15119.6|19
1629681060000|2021-08-23 01:11:00|15122.3|15120.3|15123|15121|15123|15121|15122.1|15120.1|2
1629681070000|2021-08-23 01:11:10|15122.9|15120.9|15122.4|15120.4|15122.9|15120.9|15122.1|15120.1|2
1629681080000|2021-08-23 01:11:20|15122.3|15120.3|15121.6|15119.6|15122.4|15120.4|15121.5|15119.5|7
1629681090000|2021-08-23 01:11:30|15121.5|15119.5|15121.6|15119.6|15122.1|15120.1|15121.4|15119.4|7
1629681100000|2021-08-23 01:11:40|15121.8|15119.8|15122.1|15120.1|15122.3|15120.3|15121.8|15119.8|5
1629681110000|2021-08-23 01:11:50|15122|15120|15122.5|15120.5|15122.5|15120.5|15121.9|15119.9|4
1629681120000|2021-08-23 01:12:00|15122.3|15120.3|15123|15121|15123.1|15121.1|15122.1|15120.1|9
1629681130000|2021-08-23 01:12:10|15122.9|15120.9|15122.4|15120.4|15122.9|15120.9|15122.1|15120.1|4
1629681140000|2021-08-23 01:12:20|15122.3|15120.3|15122.9|15120.9|15122.9|15120.9|15122.1|15120.1|1
1629681150000|2021-08-23 01:12:30|15122.8|15120.8|15123.5|15121.5|15123.6|15121.6|15122.8|15120.8|21
1629681160000|2021-08-23 01:12:40|15123.6|15121.6|15122.6|15120.6|15123.6|15121.6|15122.4|15120.4|15
1629681170000|2021-08-23 01:12:50|15122.8|15120.8|15122.5|15120.5|15122.9|15120.9|15122.3|15120.3|4
1629681180000|2021-08-23 01:13:00|15122.6|15120.6|15123.6|15121.6|15123.9|15121.9|15122.5|15120.5|16
1629681190000|2021-08-23 01:13:10|15123.8|15121.8|15124.3|15122.3|15124.3|15122.3|15123.6|15121.6|12
1629681200000|2021-08-23 01:13:20|15124.1|15122.1|15125.3|15123.3|15125.4|15123.4|15124.1|15122.1|8
1629681210000|2021-08-23 01:13:30|15125.4|15123.4|15125.5|15123.5|15125.8|15123.8|15125.1|15123.1|21
1629681220000|2021-08-23 01:13:40|15125.4|15123.4|15124.4|15122.4|15125.5|15123.5|15124.3|15122.3|22
1629681230000|2021-08-23 01:13:50|15124.5|15122.5|15125.1|15123.1|15125.1|15123.1|15124.4|15122.4|16
1629681240000|2021-08-23 01:14:00|15125|15123|15125.4|15123.4|15125.8|15123.8|15125|15123|13
1629681250000|2021-08-23 01:14:10|15125.5|15123.5|15125.5|15123.5|15125.5|15123.5|15125.4|15123.4|0
1629681260000|2021-08-23 01:14:20|15125.4|15123.4|15125.9|15123.9|15126|15124|15125.1|15123.1|20
1629681270000|2021-08-23 01:14:30|15125.8|15123.8|15125.6|15123.6|15125.9|15123.9|15125.6|15123.6|6
1629681280000|2021-08-23 01:14:40|15125.8|15123.8|15125.4|15123.4|15125.9|15123.9|15125.4|15123.4|0
1629681290000|2021-08-23 01:14:50|15125.3|15123.3|15125.5|15123.5|15125.8|15123.8|15124.8|15122.8|8
1629681300000|2021-08-23 01:15:00|15125.4|15123.4|15126.6|15124.6|15127|15125|15125.4|15123.4|22
1629681310000|2021-08-23 01:15:10|15126.8|15124.8|15126|15124|15126.9|15124.9|15125.5|15123.5|18
1629681320000|2021-08-23 01:15:20|15125.9|15123.9|15125.6|15123.6|15126|15124|15124.9|15122.9|21
1629681330000|2021-08-23 01:15:30|15125.8|15123.8|15124.6|15122.6|15125.9|15123.9|15124.3|15122.3|26
1629681340000|2021-08-23 01:15:40|15124.8|15122.8|15123.9|15121.9|15124.8|15122.8|15123.6|15121.6|12
1629681350000|2021-08-23 01:15:50|15124.1|15122.1|15124.1|15122.1|15124.1|15122.1|15123.3|15121.3|6
1629681360000|2021-08-23 01:16:00|15124.3|15122.3|15123.8|15121.8|15124.4|15122.4|15123.4|15121.4|13
1629681370000|2021-08-23 01:16:10|15123.6|15121.6|15123.1|15121.1|15123.9|15121.9|15123.1|15121.1|13
1629681380000|2021-08-23 01:16:20|15123|15121|15122.8|15120.8|15123.1|15121.1|15122.3|15120.3|22
1629681390000|2021-08-23 01:16:30|15122.6|15120.6|15123.1|15121.1|15123.5|15121.5|15122.6|15120.6|5
1629681400000|2021-08-23 01:16:40|15123|15121|15123.6|15121.6|15123.8|15121.8|15121.3|15119.3|175
1629681410000|2021-08-23 01:16:50|15123.4|15121.4|15122.9|15120.9|15123.8|15121.8|15122.6|15120.6|23
1629681420000|2021-08-23 01:17:00|15122.8|15120.8|15123.4|15121.4|15124.1|15122.1|15122.8|15120.8|18
1629681430000|2021-08-23 01:17:10|15123.5|15121.5|15125.1|15123.1|15125.1|15123.1|15123.5|15121.5|18
1629681440000|2021-08-23 01:17:20|15125|15123|15126.1|15124.1|15126.1|15124.1|15124.8|15122.8|11
1629681450000|2021-08-23 01:17:30|15126|15124|15124.6|15122.6|15126.1|15124.1|15124.4|15122.4|7
1629681460000|2021-08-23 01:17:40|15124.8|15122.8|15125.8|15123.8|15125.8|15123.8|15124.6|15122.6|7
1629681470000|2021-08-23 01:17:50|15125.6|15123.6|15126.6|15124.6|15126.9|15124.9|15125.4|15123.4|31
1629681480000|2021-08-23 01:18:00|15126.5|15124.5|15125.4|15123.4|15126.6|15124.6|15124.9|15122.9|21
1629681490000|2021-08-23 01:18:10|15125.3|15123.3|15125.9|15123.9|15126.1|15124.1|15125.3|15123.3|5
1629681500000|2021-08-23 01:18:20|15125.8|15123.8|15124.9|15122.9|15126.1|15124.1|15124.9|15122.9|7
1629681510000|2021-08-23 01:18:30|15125.1|15123.1|15125.5|15123.5|15125.5|15123.5|15125|15123|9
1629681520000|2021-08-23 01:18:40|15125.4|15123.4|15125.6|15123.6|15125.6|15123.6|15124.1|15122.1|11
1629681530000|2021-08-23 01:18:50|15125.5|15123.5|15125.9|15123.9|15126|15124|15125.3|15123.3|7
1629681540000|2021-08-23 01:19:00|15125.8|15123.8|15126.4|15124.4|15126.4|15124.4|15125.8|15123.8|17
1629681550000|2021-08-23 01:19:10|15126.3|15124.3|15129.6|15127.6|15130|15128|15126.3|15124.3|162
1629681560000|2021-08-23 01:19:20|15129.4|15127.4|15127.6|15125.6|15129.4|15127.4|15127.4|15125.4|45
1629681570000|2021-08-23 01:19:30|15127.9|15125.9|15126.9|15124.9|15128|15126|15126.1|15124.1|19
1629681580000|2021-08-23 01:19:40|15126.8|15124.8|15125.9|15123.9|15126.8|15124.8|15125.5|15123.5|12
1629681590000|2021-08-23 01:19:50|15125.6|15123.6|15125|15123|15126.4|15124.4|15124.8|15122.8|34
1629681600000|2021-08-23 01:20:00|15125.1|15123.1|15125|15123|15125.4|15123.4|15124.9|15122.9|21
1629681610000|2021-08-23 01:20:10|15124.9|15122.9|15124.5|15122.5|15125.1|15123.1|15124.4|15122.4|30
1629681620000|2021-08-23 01:20:20|15124.3|15122.3|15125.4|15123.4|15125.4|15123.4|15124.3|15122.3|34
1629681630000|2021-08-23 01:20:30|15125.3|15123.3|15124.5|15122.5|15125.4|15123.4|15124.5|15122.5|11
1629681640000|2021-08-23 01:20:40|15124.4|15122.4|15123.9|15121.9|15124.5|15122.5|15123.9|15121.9|15
1629681650000|2021-08-23 01:20:50|15123.8|15121.8|15123.9|15121.9|15124|15122|15123.1|15121.1|35
1629681660000|2021-08-23 01:21:00|15124|15122|15124.1|15122.1|15124.9|15122.9|15123.8|15121.8|15
1629681670000|2021-08-23 01:21:10|15124|15122|15124.5|15122.5|15124.6|15122.6|15124|15122|14
1629681680000|2021-08-23 01:21:20|15124.6|15122.6|15125.3|15123.3|15125.8|15123.8|15124.6|15122.6|26
1629681690000|2021-08-23 01:21:30|15125.1|15123.1|15125.1|15123.1|15125.5|15123.5|15125|15123|4
1629681700000|2021-08-23 01:21:40|15125|15123|15124.8|15122.8|15125|15123|15124.5|15122.5|3
1629681710000|2021-08-23 01:21:50|15124.6|15122.6|15124.3|15122.3|15124.9|15122.9|15124|15122|29
1629681720000|2021-08-23 01:22:00|15124.5|15122.5|15124.1|15122.1|15124.6|15122.6|15123.9|15121.9|8
1629681730000|2021-08-23 01:22:10|15124|15122|15123.4|15121.4|15124|15122|15123.4|15121.4|18
1629681740000|2021-08-23 01:22:20|15123.3|15121.3|15123.1|15121.1|15123.8|15121.8|15122.9|15120.9|17
1629681750000|2021-08-23 01:22:30|15123|15121|15123.6|15121.6|15124|15122|15122.5|15120.5|34
1629681760000|2021-08-23 01:22:40|15123.5|15121.5|15124.4|15122.4|15124.5|15122.5|15123.5|15121.5|20
1629681770000|2021-08-23 01:22:50|15124.5|15122.5|15124.1|15122.1|15124.9|15122.9|15124|15122|2
1629681780000|2021-08-23 01:23:00|15124|15122|15124.8|15122.8|15125.4|15123.4|15124|15122|12
1629681790000|2021-08-23 01:23:10|15124.9|15122.9|15125.4|15123.4|15126.1|15124.1|15124.9|15122.9|17
1629681800000|2021-08-23 01:23:20|15125.3|15123.3|15125.8|15123.8|15126.3|15124.3|15125.3|15123.3|10
1629681810000|2021-08-23 01:23:30|15125.6|15123.6|15126|15124|15126|15124|15125.6|15123.6|1
1629681820000|2021-08-23 01:23:40|15126.1|15124.1|15126.6|15124.6|15126.9|15124.9|15125.6|15123.6|22
1629681830000|2021-08-23 01:23:50|15126.5|15124.5|15126.3|15124.3|15126.8|15124.8|15126|15124|6
1629681840000|2021-08-23 01:24:00|15126.1|15124.1|15126.9|15124.9|15127.5|15125.5|15126.1|15124.1|10
1629681850000|2021-08-23 01:24:10|15127|15125|15127.3|15125.3|15127.8|15125.8|15126.8|15124.8|6
1629681860000|2021-08-23 01:24:20|15127.1|15125.1|15127.5|15125.5|15127.8|15125.8|15127.1|15125.1|4
1629681870000|2021-08-23 01:24:30|15127.4|15125.4|15127.1|15125.1|15127.4|15125.4|15126.9|15124.9|4
1629681880000|2021-08-23 01:24:40|15127|15125|15127.6|15125.6|15127.8|15125.8|15126.9|15124.9|5
1629681890000|2021-08-23 01:24:50|15127.5|15125.5|15128.1|15126.1|15128.1|15126.1|15127.4|15125.4|11
1629681900000|2021-08-23 01:25:00|15128.3|15126.3|15128.1|15126.1|15129.1|15127.1|15128|15126|18
1629681910000|2021-08-23 01:25:10|15128.3|15126.3|15128.4|15126.4|15128.8|15126.8|15127.9|15125.9|4
1629681920000|2021-08-23 01:25:20|15128.5|15126.5|15129.1|15127.1|15129.6|15127.6|15128.4|15126.4|41
1629681930000|2021-08-23 01:25:30|15129|15127|15129.6|15127.6|15129.9|15127.9|15129|15127|12
1629681940000|2021-08-23 01:25:40|15129.5|15127.5|15128.9|15126.9|15129.5|15127.5|15128.6|15126.6|6
1629681950000|2021-08-23 01:25:50|15129|15127|15128.4|15126.4|15129.3|15127.3|15128.4|15126.4|12
1629681960000|2021-08-23 01:26:00|15128.5|15126.5|15129.1|15127.1|15129.4|15127.4|15128.5|15126.5|5
1629681970000|2021-08-23 01:26:10|15129|15127|15129.1|15127.1|15129.4|15127.4|15129|15127|5
1629681980000|2021-08-23 01:26:20|15129|15127|15128.4|15126.4|15129.5|15127.5|15128.1|15126.1|32
1629681990000|2021-08-23 01:26:30|15128.3|15126.3|15128.6|15126.6|15128.9|15126.9|15128.1|15126.1|5
1629682000000|2021-08-23 01:26:40|15128.5|15126.5|15128.3|15126.3|15128.5|15126.5|15127.8|15125.8|10
1629682010000|2021-08-23 01:26:50|15128.4|15126.4|15128.9|15126.9|15129|15127|15128.3|15126.3|3
1629682020000|2021-08-23 01:27:00|15129|15127|15129.3|15127.3|15129.4|15127.4|15129|15127|7
1629682030000|2021-08-23 01:27:10|15129.4|15127.4|15129.6|15127.6|15129.6|15127.6|15129.1|15127.1|9
1629682040000|2021-08-23 01:27:20|15129.5|15127.5|15129.4|15127.4|15129.8|15127.8|15129.3|15127.3|10
1629682050000|2021-08-23 01:27:30|15129.5|15127.5|15129.1|15127.1|15130|15128|15129.1|15127.1|21
1629682060000|2021-08-23 01:27:40|15128.9|15126.9|15129.1|15127.1|15129.1|15127.1|15128.8|15126.8|7
1629682070000|2021-08-23 01:27:50|15129.6|15127.6|15131|15129|15131|15129|15129.1|15127.1|34
1629682080000|2021-08-23 01:28:00|15131.1|15129.1|15130.6|15128.6|15132|15130|15130.6|15128.6|46
1629682090000|2021-08-23 01:28:10|15130.8|15128.8|15129.9|15127.9|15130.9|15128.9|15129.9|15127.9|7
1629682100000|2021-08-23 01:28:20|15129.8|15127.8|15129.4|15127.4|15129.9|15127.9|15129.1|15127.1|22
1629682110000|2021-08-23 01:28:30|15129.6|15127.6|15129.4|15127.4|15130.1|15128.1|15129.4|15127.4|14
1629682120000|2021-08-23 01:28:40|15129|15127|15129.9|15127.9|15129.9|15127.9|15129|15127|6
1629682130000|2021-08-23 01:28:50|15129.8|15127.8|15129.1|15127.1|15129.8|15127.8|15128.8|15126.8|5
1629682140000|2021-08-23 01:29:00|15129|15127|15129.3|15127.3|15129.5|15127.5|15128.4|15126.4|6
1629682150000|2021-08-23 01:29:10|15129.1|15127.1|15130.1|15128.1|15130.5|15128.5|15129|15127|50
1629682160000|2021-08-23 01:29:20|15129.9|15127.9|15129.6|15127.6|15130|15128|15129.1|15127.1|3
1629682170000|2021-08-23 01:29:30|15129.5|15127.5|15129|15127|15129.5|15127.5|15129|15127|2
1629682180000|2021-08-23 01:29:40|15128.9|15126.9|15129.4|15127.4|15129.8|15127.8|15128.9|15126.9|5
1629682190000|2021-08-23 01:29:50|15129.5|15127.5|15129.5|15127.5|15130.3|15128.3|15129.3|15127.3|4
1629682200000|2021-08-23 01:30:00|15129.6|15127.6|15129.3|15127.3|15129.6|15127.6|15128.4|15126.4|23
1629682210000|2021-08-23 01:30:10|15129.4|15127.4|15128.4|15126.4|15129.6|15127.6|15128.3|15126.3|25
1629682220000|2021-08-23 01:30:20|15128.3|15126.3|15128.5|15126.5|15129|15127|15127.6|15125.6|20
1629682230000|2021-08-23 01:30:30|15128.4|15126.4|15129.4|15127.4|15129.5|15127.5|15127.9|15125.9|7
1629682240000|2021-08-23 01:30:40|15129.3|15127.3|15128.1|15126.1|15129.5|15127.5|15128.1|15126.1|6
1629682250000|2021-08-23 01:30:50|15128.3|15126.3|15128|15126|15128.4|15126.4|15127.9|15125.9|3
1629682260000|2021-08-23 01:31:00|15127.9|15125.9|15127.5|15125.5|15128.5|15126.5|15127.4|15125.4|13
1629682270000|2021-08-23 01:31:10|15127.4|15125.4|15127.4|15125.4|15128.4|15126.4|15127.4|15125.4|18
1629682280000|2021-08-23 01:31:20|15127.5|15125.5|15127.4|15125.4|15128.1|15126.1|15127.1|15125.1|15
1629682290000|2021-08-23 01:31:30|15127.3|15125.3|15127.8|15125.8|15128|15126|15127.1|15125.1|14
1629682300000|2021-08-23 01:31:40|15127.9|15125.9|15126.4|15124.4|15128.6|15126.6|15126.4|15124.4|21
1629682310000|2021-08-23 01:31:50|15126.5|15124.5|15125.9|15123.9|15126.9|15124.9|15125.6|15123.6|29
1629682320000|2021-08-23 01:32:00|15126|15124|15125.5|15123.5|15126.4|15124.4|15125.4|15123.4|19
1629682330000|2021-08-23 01:32:10|15125.6|15123.6|15125.9|15123.9|15126|15124|15125|15123|15
1629682340000|2021-08-23 01:32:20|15126|15124|15127.3|15125.3|15127.4|15125.4|15125.9|15123.9|11
1629682350000|2021-08-23 01:32:30|15127.1|15125.1|15128|15126|15128.4|15126.4|15126.9|15124.9|12
1629682360000|2021-08-23 01:32:40|15127.9|15125.9|15128|15126|15128.3|15126.3|15127.5|15125.5|2
1629682370000|2021-08-23 01:32:50|15128.1|15126.1|15128.1|15126.1|15128.4|15126.4|15127.6|15125.6|8
1629682380000|2021-08-23 01:33:00|15128.3|15126.3|15127.3|15125.3|15128.6|15126.6|15127.1|15125.1|10
1629682390000|2021-08-23 01:33:10|15127.1|15125.1|15127.1|15125.1|15127.8|15125.8|15127.1|15125.1|1
1629682400000|2021-08-23 01:33:20|15127.3|15125.3|15127.3|15125.3|15127.5|15125.5|15126.4|15124.4|10
1629682410000|2021-08-23 01:33:30|15127.1|15125.1|15125.6|15123.6|15127.6|15125.6|15125.5|15123.5|21
1629682420000|2021-08-23 01:33:40|15125.8|15123.8|15126.4|15124.4|15126.4|15124.4|15125.8|15123.8|7
1629682430000|2021-08-23 01:33:50|15126.5|15124.5|15126.5|15124.5|15126.9|15124.9|15125.8|15123.8|8
1629682440000|2021-08-23 01:34:00|15126.4|15124.4|15127|15125|15127.9|15125.9|15126.4|15124.4|10
1629682450000|2021-08-23 01:34:10|15126.9|15124.9|15126.9|15124.9|15127|15125|15126.3|15124.3|4
1629682460000|2021-08-23 01:34:20|15127|15125|15127.8|15125.8|15127.8|15125.8|15126.9|15124.9|2
1629682470000|2021-08-23 01:34:30|15127.6|15125.6|15126.9|15124.9|15127.6|15125.6|15126.6|15124.6|2
1629682480000|2021-08-23 01:34:40|15126.8|15124.8|15126.9|15124.9|15127.5|15125.5|15126.6|15124.6|0
1629682490000|2021-08-23 01:34:50|15127|15125|15127|15125|15127.6|15125.6|15126.6|15124.6|3
1629682500000|2021-08-23 01:35:00|15126.9|15124.9|15126.9|15124.9|15127.8|15125.8|15126.8|15124.8|14
1629682510000|2021-08-23 01:35:10|15126.8|15124.8|15126.6|15124.6|15127|15125|15126.3|15124.3|5
1629682520000|2021-08-23 01:35:20|15126.5|15124.5|15127.6|15125.6|15127.8|15125.8|15126.5|15124.5|9
1629682530000|2021-08-23 01:35:30|15127.5|15125.5|15128.4|15126.4|15128.4|15126.4|15127.4|15125.4|12
1629682540000|2021-08-23 01:35:40|15128.3|15126.3|15127.1|15125.1|15128.6|15126.6|15127|15125|4
1629682550000|2021-08-23 01:35:50|15127.3|15125.3|15126.9|15124.9|15127.6|15125.6|15126.6|15124.6|2
1629682560000|2021-08-23 01:36:00|15127|15125|15128.3|15126.3|15128.5|15126.5|15126.6|15124.6|10
1629682570000|2021-08-23 01:36:10|15128.4|15126.4|15128.1|15126.1|15128.9|15126.9|15128.1|15126.1|6
1629682580000|2021-08-23 01:36:20|15128|15126|15127.4|15125.4|15128.1|15126.1|15127.1|15125.1|10
1629682590000|2021-08-23 01:36:30|15127.3|15125.3|15126.9|15124.9|15127.5|15125.5|15126.9|15124.9|9
1629682600000|2021-08-23 01:36:40|15127|15125|15126.4|15124.4|15127.3|15125.3|15126|15124|15
1629682610000|2021-08-23 01:36:50|15126.5|15124.5|15126.6|15124.6|15126.9|15124.9|15126.4|15124.4|13
1629682620000|2021-08-23 01:37:00|15126.5|15124.5|15125.8|15123.8|15126.8|15124.8|15125.4|15123.4|17
1629682630000|2021-08-23 01:37:10|15125.6|15123.6|15125.6|15123.6|15126.3|15124.3|15125.3|15123.3|5
1629682640000|2021-08-23 01:37:20|15125.5|15123.5|15124.1|15122.1|15125.6|15123.6|15124|15122|36
1629682650000|2021-08-23 01:37:30|15124|15122|15123.5|15121.5|15124.1|15122.1|15123.4|15121.4|21
1629682660000|2021-08-23 01:37:40|15123.6|15121.6|15123.6|15121.6|15123.8|15121.8|15123.3|15121.3|7
1629682670000|2021-08-23 01:37:50|15123.8|15121.8|15123.5|15121.5|15124|15122|15123.3|15121.3|2
1629682680000|2021-08-23 01:38:00|15123.6|15121.6|15122.9|15120.9|15123.8|15121.8|15122.8|15120.8|10
1629682690000|2021-08-23 01:38:10|15123|15121|15123.6|15121.6|15123.6|15121.6|15122.1|15120.1|29
1629682700000|2021-08-23 01:38:20|15123.9|15121.9|15124.9|15122.9|15124.9|15122.9|15123.4|15121.4|17
1629682710000|2021-08-23 01:38:30|15125.1|15123.1|15125.1|15123.1|15125.6|15123.6|15124.9|15122.9|9
1629682720000|2021-08-23 01:38:40|15125|15123|15124.8|15122.8|15125.5|15123.5|15124.6|15122.6|9
1629682730000|2021-08-23 01:38:50|15124.9|15122.9|15123.6|15121.6|15125.1|15123.1|15123.6|15121.6|4
1629682740000|2021-08-23 01:39:00|15123.9|15121.9|15124.5|15122.5|15124.6|15122.6|15123.6|15121.6|19
1629682750000|2021-08-23 01:39:10|15124.4|15122.4|15124.6|15122.6|15124.8|15122.8|15124.1|15122.1|2
1629682760000|2021-08-23 01:39:20|15124.5|15122.5|15122.9|15120.9|15124.5|15122.5|15122.5|15120.5|26
1629682770000|2021-08-23 01:39:30|15123|15121|15122.6|15120.6|15123|15121|15122.1|15120.1|13
1629682780000|2021-08-23 01:39:40|15122.5|15120.5|15122.6|15120.6|15122.9|15120.9|15121.9|15119.9|9
1629682790000|2021-08-23 01:39:50|15122.8|15120.8|15123.6|15121.6|15123.6|15121.6|15122.5|15120.5|7
1629682800000|2021-08-23 01:40:00|15123.9|15121.9|15123.6|15121.6|15124.6|15122.6|15123.5|15121.5|8
1629682810000|2021-08-23 01:40:10|15123.5|15121.5|15124.4|15122.4|15124.6|15122.6|15123.3|15121.3|4
1629682820000|2021-08-23 01:40:20|15124.5|15122.5|15124.4|15122.4|15125.3|15123.3|15124.4|15122.4|16
1629682830000|2021-08-23 01:40:30|15124.5|15122.5|15125.8|15123.8|15125.9|15123.9|15124.5|15122.5|17
1629682840000|2021-08-23 01:40:40|15125.6|15123.6|15126.8|15124.8|15126.9|15124.9|15125.6|15123.6|15
1629682850000|2021-08-23 01:40:50|15126.6|15124.6|15125.9|15123.9|15127|15125|15125.8|15123.8|7
1629682860000|2021-08-23 01:41:00|15126|15124|15126|15124|15126.6|15124.6|15125.9|15123.9|11
1629682870000|2021-08-23 01:41:10|15125.9|15123.9|15126.4|15124.4|15126.8|15124.8|15125.9|15123.9|3
1629682880000|2021-08-23 01:41:20|15126.5|15124.5|15127.5|15125.5|15127.6|15125.6|15126.3|15124.3|14
1629682890000|2021-08-23 01:41:30|15127.6|15125.6|15126|15124|15127.6|15125.6|15126|15124|27
1629682900000|2021-08-23 01:41:40|15126.1|15124.1|15126.1|15124.1|15126.4|15124.4|15125.8|15123.8|1
1629682910000|2021-08-23 01:41:50|15126|15124|15127.3|15125.3|15127.3|15125.3|15126|15124|1
1629682920000|2021-08-23 01:42:00|15127.4|15125.4|15127.1|15125.1|15127.8|15125.8|15127.1|15125.1|8
1629682930000|2021-08-23 01:42:10|15127|15125|15127.6|15125.6|15127.9|15125.9|15127|15125|4
1629682940000|2021-08-23 01:42:20|15127.8|15125.8|15127.1|15125.1|15128.4|15126.4|15127.1|15125.1|9
1629682950000|2021-08-23 01:42:30|15127.3|15125.3|15127.1|15125.1|15127.6|15125.6|15127|15125|3
1629682960000|2021-08-23 01:42:40|15126.9|15124.9|15128.6|15126.6|15128.6|15126.6|15126.9|15124.9|9
1629682970000|2021-08-23 01:42:50|15128.5|15126.5|15129.5|15127.5|15129.6|15127.6|15127.9|15125.9|19
1629682980000|2021-08-23 01:43:00|15129.6|15127.6|15128.6|15126.6|15129.8|15127.8|15128.5|15126.5|12
1629682990000|2021-08-23 01:43:10|15128.5|15126.5|15129.4|15127.4|15129.5|15127.5|15128.5|15126.5|1
1629683000000|2021-08-23 01:43:20|15129.6|15127.6|15130.4|15128.4|15131.1|15129.1|15129.3|15127.3|41
1629683010000|2021-08-23 01:43:30|15130.3|15128.3|15130.6|15128.6|15130.9|15128.9|15130.1|15128.1|17
1629683020000|2021-08-23 01:43:40|15130.8|15128.8|15130.4|15128.4|15131.3|15129.3|15130.3|15128.3|21
1629683030000|2021-08-23 01:43:50|15130.1|15128.1|15130.6|15128.6|15130.8|15128.8|15130|15128|2
1629683040000|2021-08-23 01:44:00|15130.5|15128.5|15130.9|15128.9|15130.9|15128.9|15130.3|15128.3|9
1629683050000|2021-08-23 01:44:10|15131|15129|15130.4|15128.4|15131.1|15129.1|15130.4|15128.4|8
1629683060000|2021-08-23 01:44:20|15130.5|15128.5|15130.5|15128.5|15131.3|15129.3|15130.4|15128.4|12
1629683070000|2021-08-23 01:44:30|15130.4|15128.4|15131.3|15129.3|15131.6|15129.6|15130.4|15128.4|9
1629683080000|2021-08-23 01:44:40|15131.4|15129.4|15130.4|15128.4|15131.4|15129.4|15130|15128|19
1629683090000|2021-08-23 01:44:50|15130.3|15128.3|15129.6|15127.6|15130.5|15128.5|15129.5|15127.5|36
1629683100000|2021-08-23 01:45:00|15129.8|15127.8|15131.6|15129.6|15131.9|15129.9|15129.6|15127.6|12
1629683110000|2021-08-23 01:45:10|15131.1|15129.1|15131.6|15129.6|15131.9|15129.9|15130.5|15128.5|14
1629683120000|2021-08-23 01:45:20|15131.4|15129.4|15132.1|15130.1|15132.5|15130.5|15131.3|15129.3|39
1629683130000|2021-08-23 01:45:30|15132.3|15130.3|15133.1|15131.1|15133.4|15131.4|15132|15130|85
1629683140000|2021-08-23 01:45:40|15133|15131|15133.9|15131.9|15134|15132|15133|15131|29
1629683150000|2021-08-23 01:45:50|15133.8|15131.8|15134.1|15132.1|15134.8|15132.8|15133.5|15131.5|85
1629683160000|2021-08-23 01:46:00|15133.9|15131.9|15133.1|15131.1|15134.1|15132.1|15133|15131|39
1629683170000|2021-08-23 01:46:10|15133|15131|15132.4|15130.4|15133.4|15131.4|15132.1|15130.1|19
1629683180000|2021-08-23 01:46:20|15132.5|15130.5|15133.6|15131.6|15133.8|15131.8|15132.4|15130.4|8
1629683190000|2021-08-23 01:46:30|15133.5|15131.5|15133.3|15131.3|15133.5|15131.5|15132.6|15130.6|12
1629683200000|2021-08-23 01:46:40|15133.4|15131.4|15132.6|15130.6|15133.5|15131.5|15132.6|15130.6|4
1629683210000|2021-08-23 01:46:50|15132.8|15130.8|15132.8|15130.8|15133|15131|15132.4|15130.4|17
1629683220000|2021-08-23 01:47:00|15132.6|15130.6|15133.8|15131.8|15133.8|15131.8|15132.5|15130.5|17
1629683230000|2021-08-23 01:47:10|15133.9|15131.9|15133.8|15131.8|15134.4|15132.4|15133.5|15131.5|12
1629683240000|2021-08-23 01:47:20|15133.9|15131.9|15133.6|15131.6|15134.8|15132.8|15133.1|15131.1|24
1629683250000|2021-08-23 01:47:30|15133.5|15131.5|15133.6|15131.6|15133.9|15131.9|15133.4|15131.4|10
1629683260000|2021-08-23 01:47:40|15133.5|15131.5|15133.5|15131.5|15133.8|15131.8|15132.9|15130.9|23
1629683270000|2021-08-23 01:47:50|15133.4|15131.4|15133.9|15131.9|15134.8|15132.8|15133.4|15131.4|22
1629683280000|2021-08-23 01:48:00|15134|15132|15134.5|15132.5|15135.1|15133.1|15133.9|15131.9|18
1629683290000|2021-08-23 01:48:10|15134.6|15132.6|15135.6|15133.6|15135.6|15133.6|15134.5|15132.5|33
1629683300000|2021-08-23 01:48:20|15135.4|15133.4|15135.5|15133.5|15135.8|15133.8|15135.3|15133.3|20
1629683310000|2021-08-23 01:48:30|15135.8|15133.8|15136.8|15134.8|15137.4|15135.4|15135.5|15133.5|78
1629683320000|2021-08-23 01:48:40|15136.9|15134.9|15136.9|15134.9|15137|15135|15136.3|15134.3|12
1629683330000|2021-08-23 01:48:50|15137|15135|15136.8|15134.8|15137|15135|15136.3|15134.3|26
1629683340000|2021-08-23 01:49:00|15136.9|15134.9|15135.8|15133.8|15137|15135|15135.4|15133.4|18
1629683350000|2021-08-23 01:49:10|15135.9|15133.9|15136.1|15134.1|15136.4|15134.4|15135.6|15133.6|35
1629683360000|2021-08-23 01:49:20|15136.3|15134.3|15135.6|15133.6|15136.6|15134.6|15135.5|15133.5|14
1629683370000|2021-08-23 01:49:30|15135.5|15133.5|15135.8|15133.8|15135.8|15133.8|15135.4|15133.4|10
1629683380000|2021-08-23 01:49:40|15135.6|15133.6|15136.9|15134.9|15137|15135|15135.6|15133.6|19
1629683390000|2021-08-23 01:49:50|15137|15135|15137.1|15135.1|15137.3|15135.3|15136.8|15134.8|15
1629683400000|2021-08-23 01:50:00|15137|15135|15138.4|15136.4|15139|15137|15137|15135|73
1629683410000|2021-08-23 01:50:10|15138|15136|15137.9|15135.9|15138.3|15136.3|15137.6|15135.6|30
1629683420000|2021-08-23 01:50:20|15137.8|15135.8|15138.3|15136.3|15139|15137|15137.6|15135.6|18
1629683430000|2021-08-23 01:50:30|15138.1|15136.1|15138.4|15136.4|15139.1|15137.1|15138.1|15136.1|19
1629683440000|2021-08-23 01:50:40|15138.5|15136.5|15139.4|15137.4|15139.6|15137.6|15138.5|15136.5|54
1629683450000|2021-08-23 01:50:50|15139.5|15137.5|15139.9|15137.9|15140|15138|15139.1|15137.1|73
1629683460000|2021-08-23 01:51:00|15140|15138|15140.4|15138.4|15140.6|15138.6|15139.9|15137.9|39
1629683470000|2021-08-23 01:51:10|15140.5|15138.5|15141.8|15139.8|15141.8|15139.8|15140.4|15138.4|54
1629683480000|2021-08-23 01:51:20|15141.6|15139.6|15141.9|15139.9|15142|15140|15140.9|15138.9|44
1629683490000|2021-08-23 01:51:30|15141.8|15139.8|15140.4|15138.4|15141.8|15139.8|15140.4|15138.4|21
1629683500000|2021-08-23 01:51:40|15140.5|15138.5|15141|15139|15141.1|15139.1|15139.9|15137.9|13
1629683510000|2021-08-23 01:51:50|15141.1|15139.1|15141.9|15139.9|15142.3|15140.3|15141|15139|13
1629683520000|2021-08-23 01:52:00|15141.8|15139.8|15141.3|15139.3|15142.4|15140.4|15141.3|15139.3|37
1629683530000|2021-08-23 01:52:10|15141.4|15139.4|15141.1|15139.1|15141.5|15139.5|15140.6|15138.6|24
1629683540000|2021-08-23 01:52:20|15141.3|15139.3|15140.3|15138.3|15141.4|15139.4|15140.1|15138.1|15
1629683550000|2021-08-23 01:52:30|15140.1|15138.1|15141.1|15139.1|15141.5|15139.5|15140.1|15138.1|14
1629683560000|2021-08-23 01:52:40|15141.3|15139.3|15141.8|15139.8|15142.1|15140.1|15141.3|15139.3|21
1629683570000|2021-08-23 01:52:50|15141.6|15139.6|15141.1|15139.1|15142|15140|15141.1|15139.1|7
1629683580000|2021-08-23 01:53:00|15141.3|15139.3|15141.4|15139.4|15142|15140|15141.1|15139.1|19
1629683590000|2021-08-23 01:53:10|15141.1|15139.1|15141|15139|15141.4|15139.4|15140.6|15138.6|8
1629683600000|2021-08-23 01:53:20|15141.1|15139.1|15141.6|15139.6|15142|15140|15141.1|15139.1|12
1629683610000|2021-08-23 01:53:30|15141.5|15139.5|15141.6|15139.6|15142|15140|15141.4|15139.4|4
1629683620000|2021-08-23 01:53:40|15141.4|15139.4|15141|15139|15141.8|15139.8|15141|15139|8
1629683630000|2021-08-23 01:53:50|15140.9|15138.9|15140.9|15138.9|15141.4|15139.4|15140.9|15138.9|10
1629683640000|2021-08-23 01:54:00|15140.8|15138.8|15140.9|15138.9|15141.4|15139.4|15140.8|15138.8|20
1629683650000|2021-08-23 01:54:10|15140.8|15138.8|15140.6|15138.6|15140.8|15138.8|15140|15138|12
1629683660000|2021-08-23 01:54:20|15141.1|15139.1|15141|15139|15141.3|15139.3|15140.5|15138.5|10
1629683670000|2021-08-23 01:54:30|15140.9|15138.9|15141|15139|15141.4|15139.4|15140.6|15138.6|17
1629683680000|2021-08-23 01:54:40|15140.9|15138.9|15140.3|15138.3|15141.3|15139.3|15139.9|15137.9|11
1629683690000|2021-08-23 01:54:50|15140.4|15138.4|15140.6|15138.6|15141.1|15139.1|15140.1|15138.1|13
1629683700000|2021-08-23 01:55:00|15140.5|15138.5|15140.4|15138.4|15141.1|15139.1|15140.3|15138.3|30
1629683710000|2021-08-23 01:55:10|15140.1|15138.1|15140.4|15138.4|15140.5|15138.5|15139.9|15137.9|16
1629683720000|2021-08-23 01:55:20|15140.5|15138.5|15141.1|15139.1|15141.1|15139.1|15140|15138|31
1629683730000|2021-08-23 01:55:30|15141|15139|15141.1|15139.1|15141.5|15139.5|15140.5|15138.5|19
1629683740000|2021-08-23 01:55:40|15141|15139|15140.6|15138.6|15141.1|15139.1|15139.8|15137.8|19
1629683750000|2021-08-23 01:55:50|15140.3|15138.3|15140.1|15138.1|15140.4|15138.4|15139.6|15137.6|16
1629683760000|2021-08-23 01:56:00|15140.4|15138.4|15140|15138|15141.1|15139.1|15139.9|15137.9|18
1629683770000|2021-08-23 01:56:10|15140.1|15138.1|15139.4|15137.4|15140.1|15138.1|15139.1|15137.1|10
1629683780000|2021-08-23 01:56:20|15139.5|15137.5|15139.5|15137.5|15139.8|15137.8|15138.9|15136.9|20
1629683790000|2021-08-23 01:56:30|15139.6|15137.6|15139.5|15137.5|15139.6|15137.6|15139.3|15137.3|8
1629683800000|2021-08-23 01:56:40|15139.6|15137.6|15140.1|15138.1|15140.4|15138.4|15139.5|15137.5|9
1629683810000|2021-08-23 01:56:50|15140.3|15138.3|15140.3|15138.3|15141.1|15139.1|15140.1|15138.1|16
1629683820000|2021-08-23 01:57:00|15140.4|15138.4|15141.4|15139.4|15141.6|15139.6|15140.3|15138.3|29
1629683830000|2021-08-23 01:57:10|15141.5|15139.5|15141.8|15139.8|15142|15140|15141.3|15139.3|14
1629683840000|2021-08-23 01:57:20|15141.9|15139.9|15142.1|15140.1|15142.1|15140.1|15141.5|15139.5|8
1629683850000|2021-08-23 01:57:30|15141.9|15139.9|15142.8|15140.8|15142.8|15140.8|15141.9|15139.9|21
1629683860000|2021-08-23 01:57:40|15142.9|15140.9|15142.4|15140.4|15143|15141|15142.1|15140.1|22
1629683870000|2021-08-23 01:57:50|15142.3|15140.3|15142.8|15140.8|15142.8|15140.8|15142.1|15140.1|4
1629683880000|2021-08-23 01:58:00|15142.6|15140.6|15142.6|15140.6|15143.3|15141.3|15142.6|15140.6|39
1629683890000|2021-08-23 01:58:10|15142.8|15140.8|15143.6|15141.6|15143.6|15141.6|15142.6|15140.6|39
1629683900000|2021-08-23 01:58:20|15143.5|15141.5|15143|15141|15143.9|15141.9|15143|15141|20
1629683910000|2021-08-23 01:58:30|15142.9|15140.9|15141.9|15139.9|15143|15141|15141.6|15139.6|30
1629683920000|2021-08-23 01:58:40|15142|15140|15142.5|15140.5|15142.6|15140.6|15141.9|15139.9|9
1629683930000|2021-08-23 01:58:50|15142.6|15140.6|15142.5|15140.5|15142.8|15140.8|15142.3|15140.3|4
1629683940000|2021-08-23 01:59:00|15142.6|15140.6|15143|15141|15143.5|15141.5|15142.4|15140.4|15
1629683950000|2021-08-23 01:59:10|15142.9|15140.9|15143.1|15141.1|15143.4|15141.4|15142.9|15140.9|8
1629683960000|2021-08-23 01:59:20|15143|15141|15143.4|15141.4|15143.6|15141.6|15142.9|15140.9|14
1629683970000|2021-08-23 01:59:30|15143.5|15141.5|15142.9|15140.9|15143.5|15141.5|15142.8|15140.8|8
1629683980000|2021-08-23 01:59:40|15142.8|15140.8|15142.8|15140.8|15143|15141|15142.4|15140.4|9
1629683990000|2021-08-23 01:59:50|15142.6|15140.6|15142.6|15140.6|15142.6|15140.6|15142.1|15140.1|15
1629684000000|2021-08-23 02:00:00|15142.5|15140.5|15143.9|15141.9|15144|15142|15142.5|15140.5|69
1629684010000|2021-08-23 02:00:10|15144|15142|15142.6|15140.6|15144.4|15142.4|15142.6|15140.6|55
1629684020000|2021-08-23 02:00:20|15142.5|15140.5|15141.6|15139.6|15142.6|15140.6|15141.5|15139.5|22
1629684030000|2021-08-23 02:00:30|15141.4|15139.4|15141.6|15139.6|15142|15140|15141.4|15139.4|19
1629684040000|2021-08-23 02:00:40|15141.5|15139.5|15141.9|15139.9|15141.9|15139.9|15141.5|15139.5|5
1629684050000|2021-08-23 02:00:50|15141.6|15139.6|15141.5|15139.5|15141.9|15139.9|15141.4|15139.4|10
1629684060000|2021-08-23 02:01:00|15141.6|15139.6|15142.1|15140.1|15142.3|15140.3|15141.6|15139.6|13
1629684070000|2021-08-23 02:01:10|15142|15140|15141.1|15139.1|15142.1|15140.1|15140.9|15138.9|39
1629684080000|2021-08-23 02:01:20|15141.3|15139.3|15141.3|15139.3|15141.3|15139.3|15140.9|15138.9|7
1629684090000|2021-08-23 02:01:30|15141.4|15139.4|15140.9|15138.9|15141.4|15139.4|15140.9|15138.9|8
1629684100000|2021-08-23 02:01:40|15140.8|15138.8|15141.1|15139.1|15141.1|15139.1|15140.6|15138.6|20
1629684110000|2021-08-23 02:01:50|15141|15139|15140.6|15138.6|15141.1|15139.1|15140.6|15138.6|4
1629684120000|2021-08-23 02:02:00|15140.8|15138.8|15141.6|15139.6|15141.8|15139.8|15140.6|15138.6|16
1629684130000|2021-08-23 02:02:10|15141.8|15139.8|15141.4|15139.4|15141.8|15139.8|15141|15139|6
1629684140000|2021-08-23 02:02:20|15141.5|15139.5|15141.8|15139.8|15141.8|15139.8|15141.4|15139.4|3
1629684150000|2021-08-23 02:02:30|15141.6|15139.6|15141|15139|15141.6|15139.6|15141|15139|8
1629684160000|2021-08-23 02:02:40|15141.1|15139.1|15141.4|15139.4|15141.6|15139.6|15141|15139|4
1629684170000|2021-08-23 02:02:50|15141.3|15139.3|15140.6|15138.6|15141.3|15139.3|15140.6|15138.6|3
1629684180000|2021-08-23 02:03:00|15140.8|15138.8|15141|15139|15141.3|15139.3|15140.8|15138.8|12
1629684190000|2021-08-23 02:03:10|15140.9|15138.9|15140.1|15138.1|15141.1|15139.1|15140.1|15138.1|12
1629684200000|2021-08-23 02:03:20|15140.3|15138.3|15139.4|15137.4|15140.3|15138.3|15139.4|15137.4|27
1629684210000|2021-08-23 02:03:30|15139.3|15137.3|15139.4|15137.4|15139.8|15137.8|15139.1|15137.1|21
1629684220000|2021-08-23 02:03:40|15139.5|15137.5|15139.6|15137.6|15139.8|15137.8|15139.3|15137.3|35
1629684230000|2021-08-23 02:03:50|15139.8|15137.8|15139.6|15137.6|15139.9|15137.9|15139.5|15137.5|7
1629684240000|2021-08-23 02:04:00|15139.5|15137.5|15140.3|15138.3|15140.5|15138.5|15139.4|15137.4|7
1629684250000|2021-08-23 02:04:10|15140.1|15138.1|15140.8|15138.8|15140.8|15138.8|15140.1|15138.1|7
1629684260000|2021-08-23 02:04:20|15140.6|15138.6|15140.9|15138.9|15141|15139|15140.4|15138.4|2
1629684270000|2021-08-23 02:04:30|15141.1|15139.1|15141.1|15139.1|15141.5|15139.5|15141.1|15139.1|11
1629684280000|2021-08-23 02:04:40|15141.3|15139.3|15140.9|15138.9|15141.3|15139.3|15140.6|15138.6|9
1629684290000|2021-08-23 02:04:50|15140.8|15138.8|15140.9|15138.9|15141.1|15139.1|15140.6|15138.6|1
1629684300000|2021-08-23 02:05:00|15140.8|15138.8|15141.6|15139.6|15141.6|15139.6|15140.4|15138.4|3
1629684310000|2021-08-23 02:05:10|15141.8|15139.8|15142.5|15140.5|15142.5|15140.5|15141.8|15139.8|20
1629684320000|2021-08-23 02:05:20|15142.4|15140.4|15143.4|15141.4|15143.4|15141.4|15142.4|15140.4|30
1629684330000|2021-08-23 02:05:30|15143.3|15141.3|15143.6|15141.6|15143.9|15141.9|15143.3|15141.3|32
1629684340000|2021-08-23 02:05:40|15143.8|15141.8|15142.9|15140.9|15143.8|15141.8|15142.5|15140.5|15
1629684350000|2021-08-23 02:05:50|15142.8|15140.8|15141.1|15139.1|15142.8|15140.8|15141.1|15139.1|6
1629684360000|2021-08-23 02:06:00|15141.3|15139.3|15141.3|15139.3|15141.9|15139.9|15141.3|15139.3|7
1629684370000|2021-08-23 02:06:10|15141.4|15139.4|15141|15139|15141.4|15139.4|15140.6|15138.6|6
1629684380000|2021-08-23 02:06:20|15141.1|15139.1|15140.8|15138.8|15141.3|15139.3|15140.5|15138.5|1
1629684390000|2021-08-23 02:06:30|15140.9|15138.9|15140.4|15138.4|15141.1|15139.1|15140.1|15138.1|1
1629684400000|2021-08-23 02:06:40|15140.5|15138.5|15141.1|15139.1|15141.1|15139.1|15140.4|15138.4|2
1629684410000|2021-08-23 02:06:50|15141.3|15139.3|15140.6|15138.6|15141.6|15139.6|15140.6|15138.6|6
1629684420000|2021-08-23 02:07:00|15140.8|15138.8|15142.4|15140.4|15142.5|15140.5|15140.6|15138.6|8
1629684430000|2021-08-23 02:07:10|15142.5|15140.5|15143.5|15141.5|15143.8|15141.8|15142.1|15140.1|17
1629684440000|2021-08-23 02:07:20|15143.4|15141.4|15143.5|15141.5|15144.1|15142.1|15143|15141|19
1629684450000|2021-08-23 02:07:30|15143.4|15141.4|15143.9|15141.9|15143.9|15141.9|15143.3|15141.3|14
1629684460000|2021-08-23 02:07:40|15144|15142|15144|15142|15144.1|15142.1|15143.9|15141.9|8
1629684470000|2021-08-23 02:07:50|15143.9|15141.9|15143.9|15141.9|15144.1|15142.1|15143.9|15141.9|2
1629684480000|2021-08-23 02:08:00|15144|15142|15147.1|15145.1|15148.1|15146.1|15143.9|15141.9|216
1629684490000|2021-08-23 02:08:10|15146.9|15144.9|15146.6|15144.6|15147.3|15145.3|15146.5|15144.5|41
1629684500000|2021-08-23 02:08:20|15146.8|15144.8|15146.3|15144.3|15147|15145|15146.3|15144.3|20
1629684510000|2021-08-23 02:08:30|15146.1|15144.1|15146.1|15144.1|15146.9|15144.9|15146.1|15144.1|23
1629684520000|2021-08-23 02:08:40|15145.8|15143.8|15145.4|15143.4|15145.9|15143.9|15145.3|15143.3|34
1629684530000|2021-08-23 02:08:50|15145.6|15143.6|15144.9|15142.9|15145.6|15143.6|15144.8|15142.8|67
1629684540000|2021-08-23 02:09:00|15144.8|15142.8|15144.4|15142.4|15145.3|15143.3|15144.1|15142.1|83
1629684550000|2021-08-23 02:09:10|15144.5|15142.5|15144.4|15142.4|15144.8|15142.8|15144.1|15142.1|17
1629684560000|2021-08-23 02:09:20|15144.5|15142.5|15145.1|15143.1|15145.6|15143.6|15144.5|15142.5|13
1629684570000|2021-08-23 02:09:30|15145|15143|15144.5|15142.5|15145.4|15143.4|15144.4|15142.4|12
1629684580000|2021-08-23 02:09:40|15144.6|15142.6|15144.4|15142.4|15144.9|15142.9|15144.4|15142.4|3
1629684590000|2021-08-23 02:09:50|15144.5|15142.5|15144.4|15142.4|15144.9|15142.9|15144.4|15142.4|8
1629684600000|2021-08-23 02:10:00|15144.3|15142.3|15145.1|15143.1|15145.1|15143.1|15143.8|15141.8|31
1629684610000|2021-08-23 02:10:10|15145|15143|15147.1|15145.1|15147.1|15145.1|15145|15143|32
1629684620000|2021-08-23 02:10:20|15146.8|15144.8|15146.8|15144.8|15146.9|15144.9|15146|15144|10
1629684630000|2021-08-23 02:10:30|15146.9|15144.9|15146.9|15144.9|15147.4|15145.4|15146.6|15144.6|11
1629684640000|2021-08-23 02:10:40|15147|15145|15147.1|15145.1|15147.4|15145.4|15146.6|15144.6|12
1629684650000|2021-08-23 02:10:50|15147|15145|15147.6|15145.6|15147.6|15145.6|15146.6|15144.6|18
1629684660000|2021-08-23 02:11:00|15147.5|15145.5|15150.6|15148.6|15150.9|15148.9|15147.4|15145.4|113
1629684670000|2021-08-23 02:11:10|15150.5|15148.5|15149.3|15147.3|15150.6|15148.6|15149.3|15147.3|26
1629684680000|2021-08-23 02:11:20|15149.6|15147.6|15149.4|15147.4|15149.8|15147.8|15149.3|15147.3|19
1629684690000|2021-08-23 02:11:30|15149.5|15147.5|15150.9|15148.9|15150.9|15148.9|15149.5|15147.5|28
1629684700000|2021-08-23 02:11:40|15150.8|15148.8|15150.4|15148.4|15150.8|15148.8|15149.8|15147.8|41
1629684710000|2021-08-23 02:11:50|15150.5|15148.5|15149.9|15147.9|15150.9|15148.9|15149.6|15147.6|47
1629684720000|2021-08-23 02:12:00|15149.6|15147.6|15150.6|15148.6|15150.6|15148.6|15149.4|15147.4|18
1629684730000|2021-08-23 02:12:10|15150.8|15148.8|15150.6|15148.6|15150.8|15148.8|15150.4|15148.4|6
1629684740000|2021-08-23 02:12:20|15150.5|15148.5|15150.4|15148.4|15150.8|15148.8|15149.9|15147.9|19
1629684750000|2021-08-23 02:12:30|15150.5|15148.5|15150.1|15148.1|15150.8|15148.8|15150.1|15148.1|6
1629684760000|2021-08-23 02:12:40|15150.3|15148.3|15150.4|15148.4|15150.4|15148.4|15149.9|15147.9|14
1629684770000|2021-08-23 02:12:50|15150.3|15148.3|15150.6|15148.6|15150.6|15148.6|15149.8|15147.8|10
1629684780000|2021-08-23 02:13:00|15150.5|15148.5|15151.4|15149.4|15151.5|15149.5|15150.1|15148.1|46
1629684790000|2021-08-23 02:13:10|15151.5|15149.5|15153.1|15151.1|15153.1|15151.1|15151.5|15149.5|56
1629684800000|2021-08-23 02:13:20|15153.5|15151.5|15153.5|15151.5|15154|15152|15153.4|15151.4|42
1629684810000|2021-08-23 02:13:30|15153.4|15151.4|15154.4|15152.4|15154.5|15152.5|15153.3|15151.3|69
1629684820000|2021-08-23 02:13:40|15154.1|15152.1|15153.8|15151.8|15154.1|15152.1|15153.1|15151.1|16
1629684830000|2021-08-23 02:13:50|15153.9|15151.9|15153.8|15151.8|15153.9|15151.9|15153.5|15151.5|22
1629684840000|2021-08-23 02:14:00|15153.6|15151.6|15154.5|15152.5|15154.5|15152.5|15153.1|15151.1|72
1629684850000|2021-08-23 02:14:10|15154.8|15152.8|15154.1|15152.1|15155|15153|15154.1|15152.1|25
1629684860000|2021-08-23 02:14:20|15153.9|15151.9|15152.3|15150.3|15153.9|15151.9|15152.3|15150.3|26
1629684870000|2021-08-23 02:14:30|15152.1|15150.1|15152|15150|15152.1|15150.1|15151.6|15149.6|17
1629684880000|2021-08-23 02:14:40|15151.9|15149.9|15150.9|15148.9|15152|15150|15150.4|15148.4|41
1629684890000|2021-08-23 02:14:50|15150.8|15148.8|15150.1|15148.1|15150.8|15148.8|15149.6|15147.6|17
1629684900000|2021-08-23 02:15:00|15149.8|15147.8|15149.6|15147.6|15149.9|15147.9|15149.1|15147.1|28
1629684910000|2021-08-23 02:15:10|15149.8|15147.8|15149.9|15147.9|15149.9|15147.9|15148.9|15146.9|20
1629684920000|2021-08-23 02:15:20|15150|15148|15150.1|15148.1|15150.8|15148.8|15150|15148|67
1629684930000|2021-08-23 02:15:30|15150.4|15148.4|15149.9|15147.9|15150.6|15148.6|15149.9|15147.9|20
1629684940000|2021-08-23 02:15:40|15149.8|15147.8|15149.1|15147.1|15149.9|15147.9|15149.1|15147.1|15
1629684950000|2021-08-23 02:15:50|15149.3|15147.3|15149|15147|15149.5|15147.5|15149|15147|6
1629684960000|2021-08-23 02:16:00|15149.1|15147.1|15147.5|15145.5|15149.1|15147.1|15147.5|15145.5|41
1629684970000|2021-08-23 02:16:10|15147.6|15145.6|15147.9|15145.9|15148.3|15146.3|15147.6|15145.6|30
1629684980000|2021-08-23 02:16:20|15147.6|15145.6|15146.6|15144.6|15147.8|15145.8|15146.4|15144.4|22
1629684990000|2021-08-23 02:16:30|15146.8|15144.8|15146.4|15144.4|15147.4|15145.4|15146.4|15144.4|30
1629685000000|2021-08-23 02:16:40|15146.5|15144.5|15146.6|15144.6|15146.6|15144.6|15146.4|15144.4|5
1629685010000|2021-08-23 02:16:50|15146.5|15144.5|15146.4|15144.4|15146.9|15144.9|15146|15144|17
1629685020000|2021-08-23 02:17:00|15146.5|15144.5|15147.4|15145.4|15147.4|15145.4|15146.5|15144.5|21
1629685030000|2021-08-23 02:17:10|15147.5|15145.5|15147.6|15145.6|15148|15146|15147.5|15145.5|13
1629685040000|2021-08-23 02:17:20|15147.5|15145.5|15147.1|15145.1|15147.5|15145.5|15147.1|15145.1|11
1629685050000|2021-08-23 02:17:30|15147|15145|15146.5|15144.5|15147.1|15145.1|15146.5|15144.5|11
1629685060000|2021-08-23 02:17:40|15146.4|15144.4|15146.3|15144.3|15146.6|15144.6|15145.9|15143.9|29
1629685070000|2021-08-23 02:17:50|15146.1|15144.1|15145.6|15143.6|15146.3|15144.3|15145.6|15143.6|3
1629685080000|2021-08-23 02:18:00|15145.5|15143.5|15146.1|15144.1|15146.1|15144.1|15145.3|15143.3|21
1629685090000|2021-08-23 02:18:10|15146|15144|15145.6|15143.6|15146.1|15144.1|15145.5|15143.5|15
1629685100000|2021-08-23 02:18:20|15145.8|15143.8|15145.4|15143.4|15145.8|15143.8|15145.1|15143.1|19
1629685110000|2021-08-23 02:18:30|15145.5|15143.5|15145.9|15143.9|15145.9|15143.9|15145.1|15143.1|10
1629685120000|2021-08-23 02:18:40|15145.8|15143.8|15145.6|15143.6|15145.9|15143.9|15145.6|15143.6|8
1629685130000|2021-08-23 02:18:50|15145.8|15143.8|15145.4|15143.4|15145.8|15143.8|15145.1|15143.1|5
1629685140000|2021-08-23 02:19:00|15145.5|15143.5|15145.6|15143.6|15146.6|15144.6|15145.5|15143.5|17
1629685150000|2021-08-23 02:19:10|15145.4|15143.4|15145.1|15143.1|15145.4|15143.4|15145|15143|5
1629685160000|2021-08-23 02:19:20|15144.9|15142.9|15143.9|15141.9|15144.9|15142.9|15143.9|15141.9|31
1629685170000|2021-08-23 02:19:30|15144|15142|15144.1|15142.1|15144.3|15142.3|15143.8|15141.8|27
1629685180000|2021-08-23 02:19:40|15144|15142|15143.4|15141.4|15144|15142|15143.1|15141.1|23
1629685190000|2021-08-23 02:19:50|15143.1|15141.1|15143.4|15141.4|15143.5|15141.5|15143|15141|20
1629685200000|2021-08-23 02:20:00|15143.5|15141.5|15144.6|15142.6|15144.6|15142.6|15143.4|15141.4|29
1629685210000|2021-08-23 02:20:10|15144.5|15142.5|15144.6|15142.6|15145|15143|15144.1|15142.1|19
1629685220000|2021-08-23 02:20:20|15144.5|15142.5|15143.8|15141.8|15144.5|15142.5|15143.8|15141.8|18
1629685230000|2021-08-23 02:20:30|15143.6|15141.6|15143.5|15141.5|15144.6|15142.6|15143.5|15141.5|23
1629685240000|2021-08-23 02:20:40|15143.6|15141.6|15144.1|15142.1|15144.1|15142.1|15143.4|15141.4|6
1629685250000|2021-08-23 02:20:50|15144.3|15142.3|15143.9|15141.9|15144.4|15142.4|15143.8|15141.8|3
1629685260000|2021-08-23 02:21:00|15143.8|15141.8|15143.4|15141.4|15143.9|15141.9|15143.4|15141.4|6
1629685270000|2021-08-23 02:21:10|15143.5|15141.5|15143.6|15141.6|15143.8|15141.8|15143.4|15141.4|7
1629685280000|2021-08-23 02:21:20|15143.8|15141.8|15143.4|15141.4|15144|15142|15143.4|15141.4|5
1629685290000|2021-08-23 02:21:30|15143.1|15141.1|15142.9|15140.9|15143.1|15141.1|15142.9|15140.9|9
1629685300000|2021-08-23 02:21:40|15143|15141|15142.3|15140.3|15143.1|15141.1|15142.3|15140.3|19
1629685310000|2021-08-23 02:21:50|15142.4|15140.4|15142.1|15140.1|15142.5|15140.5|15142|15140|16
1629685320000|2021-08-23 02:22:00|15142|15140|15141.1|15139.1|15142|15140|15141.1|15139.1|32
1629685330000|2021-08-23 02:22:10|15141.3|15139.3|15141.9|15139.9|15141.9|15139.9|15141.3|15139.3|15
1629685340000|2021-08-23 02:22:20|15142|15140|15141.9|15139.9|15142.1|15140.1|15141.6|15139.6|3
1629685350000|2021-08-23 02:22:30|15141.6|15139.6|15142.4|15140.4|15142.8|15140.8|15141.6|15139.6|14
1629685360000|2021-08-23 02:22:40|15142.3|15140.3|15142.3|15140.3|15142.5|15140.5|15142.3|15140.3|1
1629685370000|2021-08-23 02:22:50|15142.4|15140.4|15142.6|15140.6|15142.6|15140.6|15142.4|15140.4|3
1629685380000|2021-08-23 02:23:00|15142.8|15140.8|15142.6|15140.6|15143|15141|15142.5|15140.5|8
1629685390000|2021-08-23 02:23:10|15142.8|15140.8|15142.4|15140.4|15142.9|15140.9|15142.3|15140.3|7
1629685400000|2021-08-23 02:23:20|15142.6|15140.6|15141.9|15139.9|15142.6|15140.6|15141.9|15139.9|14
1629685410000|2021-08-23 02:23:30|15142|15140|15141.9|15139.9|15142.1|15140.1|15141.6|15139.6|10
1629685420000|2021-08-23 02:23:40|15142|15140|15142|15140|15142.4|15140.4|15141.8|15139.8|12
1629685430000|2021-08-23 02:23:50|15142.1|15140.1|15142|15140|15142.3|15140.3|15141.9|15139.9|6
1629685440000|2021-08-23 02:24:00|15142.1|15140.1|15141.9|15139.9|15142.5|15140.5|15141.9|15139.9|15
1629685450000|2021-08-23 02:24:10|15141.4|15139.4|15140.5|15138.5|15141.9|15139.9|15140.5|15138.5|29
1629685460000|2021-08-23 02:24:20|15140.8|15138.8|15140.1|15138.1|15141.1|15139.1|15139.8|15137.8|32
1629685470000|2021-08-23 02:24:30|15140|15138|15140|15138|15140.1|15138.1|15139.4|15137.4|26
1629685480000|2021-08-23 02:24:40|15139.9|15137.9|15139.6|15137.6|15140.1|15138.1|15139.4|15137.4|24
1629685490000|2021-08-23 02:24:50|15139.8|15137.8|15140.1|15138.1|15140.1|15138.1|15139.5|15137.5|5
1629685500000|2021-08-23 02:25:00|15140|15138|15141.6|15139.6|15142|15140|15140|15138|17
1629685510000|2021-08-23 02:25:10|15141.8|15139.8|15141.5|15139.5|15142.3|15140.3|15141.4|15139.4|11
1629685520000|2021-08-23 02:25:20|15141.4|15139.4|15141.8|15139.8|15141.9|15139.9|15141.3|15139.3|5
1629685530000|2021-08-23 02:25:30|15141.9|15139.9|15142.1|15140.1|15142.5|15140.5|15141.6|15139.6|12
1629685540000|2021-08-23 02:25:40|15142.3|15140.3|15142.3|15140.3|15142.4|15140.4|15142.1|15140.1|2
1629685550000|2021-08-23 02:25:50|15142.4|15140.4|15142|15140|15142.5|15140.5|15141.9|15139.9|10
1629685560000|2021-08-23 02:26:00|15142.1|15140.1|15142.8|15140.8|15142.9|15140.9|15141.9|15139.9|11
1629685570000|2021-08-23 02:26:10|15142.9|15140.9|15142.8|15140.8|15142.9|15140.9|15142.6|15140.6|7
1629685580000|2021-08-23 02:26:20|15142.9|15140.9|15142.9|15140.9|15143.1|15141.1|15142.6|15140.6|7
1629685590000|2021-08-23 02:26:30|15143|15141|15143.1|15141.1|15143.4|15141.4|15143|15141|7
1629685600000|2021-08-23 02:26:40|15143|15141|15143.4|15141.4|15143.4|15141.4|15142.8|15140.8|6
1629685610000|2021-08-23 02:26:50|15143.3|15141.3|15143.1|15141.1|15143.3|15141.3|15142.9|15140.9|2
1629685620000|2021-08-23 02:27:00|15142.9|15140.9|15142.9|15140.9|15143.5|15141.5|15142.6|15140.6|14
1629685630000|2021-08-23 02:27:10|15142.8|15140.8|15142.4|15140.4|15143|15141|15142.3|15140.3|10
1629685640000|2021-08-23 02:27:20|15142.5|15140.5|15142.4|15140.4|15142.9|15140.9|15142.1|15140.1|8
1629685650000|2021-08-23 02:27:30|15142.3|15140.3|15142.1|15140.1|15142.4|15140.4|15142.1|15140.1|5
1629685660000|2021-08-23 02:27:40|15142.3|15140.3|15142.4|15140.4|15142.4|15140.4|15142|15140|14
1629685670000|2021-08-23 02:27:50|15142.1|15140.1|15142.1|15140.1|15142.4|15140.4|15141.9|15139.9|10
1629685680000|2021-08-23 02:28:00|15142.3|15140.3|15142.6|15140.6|15142.6|15140.6|15142.1|15140.1|3
1629685690000|2021-08-23 02:28:10|15142.5|15140.5|15142.8|15140.8|15142.8|15140.8|15141.8|15139.8|7
1629685700000|2021-08-23 02:28:20|15142.6|15140.6|15143.3|15141.3|15143.5|15141.5|15142.6|15140.6|8
1629685710000|2021-08-23 02:28:30|15143.5|15141.5|15144.4|15142.4|15144.4|15142.4|15143.4|15141.4|25
1629685720000|2021-08-23 02:28:40|15144.6|15142.6|15144.9|15142.9|15145|15143|15144.4|15142.4|16
1629685730000|2021-08-23 02:28:50|15144.6|15142.6|15144.9|15142.9|15145|15143|15144.4|15142.4|12
1629685740000|2021-08-23 02:29:00|15145|15143|15144.4|15142.4|15145|15143|15144.4|15142.4|6
1629685750000|2021-08-23 02:29:10|15144.5|15142.5|15143.9|15141.9|15144.6|15142.6|15143.9|15141.9|6
1629685760000|2021-08-23 02:29:20|15143.8|15141.8|15142.9|15140.9|15143.9|15141.9|15142.9|15140.9|8
1629685770000|2021-08-23 02:29:30|15142.8|15140.8|15142.4|15140.4|15142.8|15140.8|15142|15140|7
1629685780000|2021-08-23 02:29:40|15142.5|15140.5|15142.6|15140.6|15143|15141|15142.4|15140.4|3
1629685790000|2021-08-23 02:29:50|15142.8|15140.8|15143.1|15141.1|15143.3|15141.3|15142.4|15140.4|10
1629685800000|2021-08-23 02:30:00|15143|15141|15146.3|15144.3|15146.9|15144.9|15142.9|15140.9|214
1629685810000|2021-08-23 02:30:10|15146.4|15144.4|15147|15145|15147|15145|15145.8|15143.8|20
1629685820000|2021-08-23 02:30:20|15146.9|15144.9|15145.5|15143.5|15147.1|15145.1|15145.4|15143.4|25
1629685830000|2021-08-23 02:30:30|15145.6|15143.6|15144.6|15142.6|15145.9|15143.9|15144.6|15142.6|2
1629685840000|2021-08-23 02:30:40|15144.9|15142.9|15145.6|15143.6|15145.9|15143.9|15144.9|15142.9|7
1629685850000|2021-08-23 02:30:50|15145.5|15143.5|15147.3|15145.3|15147.3|15145.3|15145.5|15143.5|18
1629685860000|2021-08-23 02:31:00|15147.4|15145.4|15147.4|15145.4|15147.4|15145.4|15147.1|15145.1|5
1629685870000|2021-08-23 02:31:10|15147.3|15145.3|15146.6|15144.6|15147.3|15145.3|15146|15144|16
1629685880000|2021-08-23 02:31:20|15146.5|15144.5|15147.1|15145.1|15147.4|15145.4|15146.1|15144.1|8
1629685890000|2021-08-23 02:31:30|15147|15145|15146.9|15144.9|15147.3|15145.3|15146.8|15144.8|4
1629685900000|2021-08-23 02:31:40|15147|15145|15147.1|15145.1|15147.1|15145.1|15146.6|15144.6|17
1629685910000|2021-08-23 02:31:50|15147|15145|15146.6|15144.6|15147.3|15145.3|15146.6|15144.6|6
1629685920000|2021-08-23 02:32:00|15146.8|15144.8|15145.8|15143.8|15147.1|15145.1|15145.5|15143.5|20
1629685930000|2021-08-23 02:32:10|15145.6|15143.6|15145.1|15143.1|15145.9|15143.9|15145|15143|13
1629685940000|2021-08-23 02:32:20|15145|15143|15145.1|15143.1|15145.1|15143.1|15144.4|15142.4|18
1629685950000|2021-08-23 02:32:30|15145|15143|15144.6|15142.6|15145.6|15143.6|15144.6|15142.6|3
1629685960000|2021-08-23 02:32:40|15144.8|15142.8|15144.6|15142.6|15145|15143|15144.5|15142.5|5
1629685970000|2021-08-23 02:32:50|15144.5|15142.5|15144.6|15142.6|15144.8|15142.8|15144.1|15142.1|3
1629685980000|2021-08-23 02:33:00|15144.8|15142.8|15145.6|15143.6|15145.8|15143.8|15144.6|15142.6|4
1629685990000|2021-08-23 02:33:10|15145.8|15143.8|15144.9|15142.9|15145.8|15143.8|15144.8|15142.8|7
1629686000000|2021-08-23 02:33:20|15144.8|15142.8|15144.8|15142.8|15145|15143|15144.3|15142.3|6
1629686010000|2021-08-23 02:33:30|15145.3|15143.3|15145.4|15143.4|15145.8|15143.8|15144.9|15142.9|10
1629686020000|2021-08-23 02:33:40|15145.5|15143.5|15146.1|15144.1|15146.1|15144.1|15145.4|15143.4|2
1629686030000|2021-08-23 02:33:50|15146.4|15144.4|15146.6|15144.6|15146.8|15144.8|15146.4|15144.4|8
1629686040000|2021-08-23 02:34:00|15146.9|15144.9|15146.6|15144.6|15147|15145|15146.5|15144.5|6
1629686050000|2021-08-23 02:34:10|15146.5|15144.5|15146.6|15144.6|15146.6|15144.6|15146.3|15144.3|1
1629686060000|2021-08-23 02:34:20|15146.5|15144.5|15146.1|15144.1|15146.9|15144.9|15146.1|15144.1|2
1629686070000|2021-08-23 02:34:30|15146|15144|15144.5|15142.5|15146.1|15144.1|15144.3|15142.3|6
1629686080000|2021-08-23 02:34:40|15144.6|15142.6|15145.5|15143.5|15146|15144|15144.6|15142.6|3
1629686090000|2021-08-23 02:34:50|15145.6|15143.6|15145.9|15143.9|15146.1|15144.1|15145.6|15143.6|3
1629686100000|2021-08-23 02:35:00|15145.8|15143.8|15144.9|15142.9|15145.8|15143.8|15144.4|15142.4|10
1629686110000|2021-08-23 02:35:10|15144.8|15142.8|15144.5|15142.5|15144.8|15142.8|15144.4|15142.4|2
1629686120000|2021-08-23 02:35:20|15144.6|15142.6|15145.5|15143.5|15145.8|15143.8|15144.5|15142.5|6
1629686130000|2021-08-23 02:35:30|15145.6|15143.6|15145.9|15143.9|15146|15144|15145.5|15143.5|2
1629686140000|2021-08-23 02:35:40|15146|15144|15146.8|15144.8|15146.8|15144.8|15145.9|15143.9|12
1629686150000|2021-08-23 02:35:50|15146.6|15144.6|15145.9|15143.9|15146.6|15144.6|15145.6|15143.6|2
1629686160000|2021-08-23 02:36:00|15146|15144|15146.6|15144.6|15146.6|15144.6|15145.9|15143.9|5
1629686170000|2021-08-23 02:36:10|15146.5|15144.5|15146.4|15144.4|15146.9|15144.9|15146.1|15144.1|9
1629686180000|2021-08-23 02:36:20|15146.3|15144.3|15146.5|15144.5|15146.6|15144.6|15146.3|15144.3|5
1629686190000|2021-08-23 02:36:30|15146.8|15144.8|15145.9|15143.9|15146.8|15144.8|15145.9|15143.9|3
1629686200000|2021-08-23 02:36:40|15146|15144|15146.3|15144.3|15146.3|15144.3|15145.9|15143.9|1
1629686210000|2021-08-23 02:36:50|15146.1|15144.1|15145.9|15143.9|15146.4|15144.4|15145.9|15143.9|2
1629686220000|2021-08-23 02:37:00|15145.8|15143.8|15145.9|15143.9|15146|15144|15145|15143|19
1629686230000|2021-08-23 02:37:10|15145.8|15143.8|15145.4|15143.4|15145.8|15143.8|15145.1|15143.1|7
1629686240000|2021-08-23 02:37:20|15145.5|15143.5|15144.6|15142.6|15145.5|15143.5|15144.6|15142.6|9
1629686250000|2021-08-23 02:37:30|15144.8|15142.8|15144.4|15142.4|15144.8|15142.8|15144.4|15142.4|20
1629686260000|2021-08-23 02:37:40|15144.5|15142.5|15143.5|15141.5|15144.6|15142.6|15143.5|15141.5|15
1629686270000|2021-08-23 02:37:50|15143.6|15141.6|15144.9|15142.9|15145|15143|15143.6|15141.6|11
1629686280000|2021-08-23 02:38:00|15144.6|15142.6|15145.6|15143.6|15145.6|15143.6|15144.6|15142.6|10
1629686290000|2021-08-23 02:38:10|15145.5|15143.5|15145.3|15143.3|15145.5|15143.5|15145.1|15143.1|8
1629686300000|2021-08-23 02:38:20|15145.4|15143.4|15144.5|15142.5|15145.4|15143.4|15144.5|15142.5|3
1629686310000|2021-08-23 02:38:30|15144.4|15142.4|15145.1|15143.1|15145.1|15143.1|15144.4|15142.4|13
1629686320000|2021-08-23 02:38:40|15145|15143|15144.5|15142.5|15145|15143|15144.5|15142.5|1
1629686330000|2021-08-23 02:38:50|15144.6|15142.6|15145.6|15143.6|15145.6|15143.6|15144.5|15142.5|4
1629686340000|2021-08-23 02:39:00|15145.5|15143.5|15145.8|15143.8|15145.8|15143.8|15144.9|15142.9|2
1629686350000|2021-08-23 02:39:10|15145.6|15143.6|15145.4|15143.4|15145.6|15143.6|15144.9|15142.9|1
1629686360000|2021-08-23 02:39:20|15145.3|15143.3|15144.9|15142.9|15145.3|15143.3|15144.8|15142.8|3
1629686370000|2021-08-23 02:39:30|15144.6|15142.6|15144.4|15142.4|15144.8|15142.8|15144|15142|4
1629686380000|2021-08-23 02:39:40|15144.5|15142.5|15144.4|15142.4|15144.5|15142.5|15144.4|15142.4|1
1629686390000|2021-08-23 02:39:50|15144.5|15142.5|15144.5|15142.5|15144.9|15142.9|15144.4|15142.4|3
1629686400000|2021-08-23 02:40:00|15144.4|15142.4|15144.4|15142.4|15144.6|15142.6|15144.4|15142.4|3
1629686410000|2021-08-23 02:40:10|15144.5|15142.5|15144.9|15142.9|15145|15143|15144.4|15142.4|3
1629686420000|2021-08-23 02:40:20|15145|15143|15145|15143|15145.3|15143.3|15144.6|15142.6|13
1629686430000|2021-08-23 02:40:30|15145.1|15143.1|15145.3|15143.3|15145.3|15143.3|15144.4|15142.4|12
1629686440000|2021-08-23 02:40:40|15145.1|15143.1|15144.6|15142.6|15145.1|15143.1|15144.6|15142.6|4
1629686450000|2021-08-23 02:40:50|15144.5|15142.5|15144.1|15142.1|15144.5|15142.5|15144|15142|13
1629686460000|2021-08-23 02:41:00|15144.4|15142.4|15144.3|15142.3|15144.4|15142.4|15144.1|15142.1|8
1629686470000|2021-08-23 02:41:10|15144.1|15142.1|15143.9|15141.9|15144.3|15142.3|15143.8|15141.8|9
1629686490000|2021-08-23 02:41:30|15143.5|15141.5|15143|15141|15143.5|15141.5|15142.8|15140.8|26
1629686500000|2021-08-23 02:41:40|15142.9|15140.9|15143.4|15141.4|15143.4|15141.4|15142.9|15140.9|11
1629686510000|2021-08-23 02:41:50|15143.5|15141.5|15142.8|15140.8|15143.5|15141.5|15142.8|15140.8|9
1629686520000|2021-08-23 02:42:00|15142.9|15140.9|15143.5|15141.5|15143.9|15141.9|15142.6|15140.6|15
1629686530000|2021-08-23 02:42:10|15143.4|15141.4|15143.1|15141.1|15143.5|15141.5|15143|15141|4
1629686540000|2021-08-23 02:42:20|15143.3|15141.3|15143.4|15141.4|15143.9|15141.9|15143.1|15141.1|3
1629686550000|2021-08-23 02:42:30|15143.3|15141.3|15144.5|15142.5|15144.5|15142.5|15143.3|15141.3|13
1629686560000|2021-08-23 02:42:40|15144.6|15142.6|15144.4|15142.4|15144.8|15142.8|15144.4|15142.4|5
1629686570000|2021-08-23 02:42:50|15144.3|15142.3|15144.4|15142.4|15144.5|15142.5|15143.9|15141.9|3
1629686580000|2021-08-23 02:43:00|15144.3|15142.3|15144.6|15142.6|15144.6|15142.6|15144|15142|6
1629686590000|2021-08-23 02:43:10|15144.8|15142.8|15144.9|15142.9|15145.4|15143.4|15144.8|15142.8|7
1629686600000|2021-08-23 02:43:20|15145|15143|15144.1|15142.1|15145.1|15143.1|15143.9|15141.9|9
1629686610000|2021-08-23 02:43:30|15144|15142|15144.1|15142.1|15144.3|15142.3|15143.8|15141.8|3
1629686620000|2021-08-23 02:43:40|15144.4|15142.4|15143.4|15141.4|15144.4|15142.4|15143.4|15141.4|4
1629686630000|2021-08-23 02:43:50|15143.5|15141.5|15143.9|15141.9|15143.9|15141.9|15143.4|15141.4|8
1629686640000|2021-08-23 02:44:00|15144|15142|15144.1|15142.1|15144.4|15142.4|15144|15142|2
1629686650000|2021-08-23 02:44:10|15143.9|15141.9|15143.1|15141.1|15143.9|15141.9|15143.1|15141.1|9
1629686660000|2021-08-23 02:44:20|15143|15141|15142.4|15140.4|15143.1|15141.1|15142.4|15140.4|7
1629686670000|2021-08-23 02:44:30|15142.5|15140.5|15143.1|15141.1|15143.4|15141.4|15142.5|15140.5|13
1629686680000|2021-08-23 02:44:40|15143.3|15141.3|15142.4|15140.4|15143.4|15141.4|15142.1|15140.1|16
1629686690000|2021-08-23 02:44:50|15142.3|15140.3|15142.4|15140.4|15142.8|15140.8|15142.1|15140.1|11
1629686700000|2021-08-23 02:45:00|15142.5|15140.5|15144.4|15142.4|15144.4|15142.4|15142.4|15140.4|16
1629686710000|2021-08-23 02:45:10|15144.3|15142.3|15144.1|15142.1|15144.5|15142.5|15143.6|15141.6|12
1629686720000|2021-08-23 02:45:20|15144.3|15142.3|15144.6|15142.6|15144.6|15142.6|15144.1|15142.1|4
1629686730000|2021-08-23 02:45:30|15144.8|15142.8|15144.4|15142.4|15145|15143|15144.4|15142.4|5
1629686740000|2021-08-23 02:45:40|15144.3|15142.3|15144.5|15142.5|15144.6|15142.6|15144.3|15142.3|1
1629686750000|2021-08-23 02:45:50|15144.6|15142.6|15144.5|15142.5|15144.6|15142.6|15144.4|15142.4|2
1629686760000|2021-08-23 02:46:00|15144.6|15142.6|15144.5|15142.5|15144.6|15142.6|15144.3|15142.3|5
1629686770000|2021-08-23 02:46:10|15144.6|15142.6|15145.1|15143.1|15145.1|15143.1|15144.6|15142.6|4
1629686780000|2021-08-23 02:46:20|15145.3|15143.3|15144.5|15142.5|15145.5|15143.5|15144.5|15142.5|7
1629686790000|2021-08-23 02:46:30|15144.6|15142.6|15145.4|15143.4|15145.4|15143.4|15144.6|15142.6|11
1629686800000|2021-08-23 02:46:40|15145.3|15143.3|15145.1|15143.1|15145.3|15143.3|15144.6|15142.6|4
1629686810000|2021-08-23 02:46:50|15145|15143|15145.8|15143.8|15145.9|15143.9|15144.9|15142.9|10
1629686820000|2021-08-23 02:47:00|15145.9|15143.9|15146.4|15144.4|15146.4|15144.4|15145.9|15143.9|8
1629686830000|2021-08-23 02:47:10|15146.5|15144.5|15145.9|15143.9|15146.5|15144.5|15145.4|15143.4|10
1629686840000|2021-08-23 02:47:20|15146|15144|15145.6|15143.6|15146.1|15144.1|15145.5|15143.5|4
1629686850000|2021-08-23 02:47:30|15145.8|15143.8|15146.3|15144.3|15146.3|15144.3|15145.5|15143.5|3
1629686860000|2021-08-23 02:47:40|15146.1|15144.1|15145.6|15143.6|15146.1|15144.1|15145.6|15143.6|2
1629686870000|2021-08-23 02:47:50|15145.4|15143.4|15145.4|15143.4|15145.4|15143.4|15145.1|15143.1|3
1629686880000|2021-08-23 02:48:00|15145.3|15143.3|15144.9|15142.9|15145.8|15143.8|15144.9|15142.9|7
1629686890000|2021-08-23 02:48:10|15144.8|15142.8|15144.8|15142.8|15144.8|15142.8|15144.3|15142.3|12
1629686900000|2021-08-23 02:48:20|15145.1|15143.1|15145.6|15143.6|15145.6|15143.6|15145|15143|12
1629686910000|2021-08-23 02:48:30|15145.8|15143.8|15145.9|15143.9|15145.9|15143.9|15145.6|15143.6|1
1629686920000|2021-08-23 02:48:40|15145.8|15143.8|15144.9|15142.9|15145.8|15143.8|15144.9|15142.9|2
1629686930000|2021-08-23 02:48:50|15144.8|15142.8|15145|15143|15145|15143|15144.8|15142.8|9
1629686940000|2021-08-23 02:49:00|15145.1|15143.1|15145.6|15143.6|15145.9|15143.9|15145|15143|6
1629686950000|2021-08-23 02:49:10|15145.5|15143.5|15145.4|15143.4|15145.6|15143.6|15145.1|15143.1|3
1629686960000|2021-08-23 02:49:20|15145.5|15143.5|15145.8|15143.8|15145.8|15143.8|15145.5|15143.5|1
1629686970000|2021-08-23 02:49:30|15145.9|15143.9|15146.6|15144.6|15146.6|15144.6|15145.9|15143.9|10
1629686980000|2021-08-23 02:49:40|15146.5|15144.5|15146.9|15144.9|15146.9|15144.9|15146.4|15144.4|15
1629686990000|2021-08-23 02:49:50|15147|15145|15146.4|15144.4|15147|15145|15146.1|15144.1|18
1629687000000|2021-08-23 02:50:00|15146.5|15144.5|15145.9|15143.9|15146.6|15144.6|15145.6|15143.6|7
1629687010000|2021-08-23 02:50:10|15145.8|15143.8|15146.1|15144.1|15146.1|15144.1|15145.5|15143.5|4
1629687020000|2021-08-23 02:50:20|15146|15144|15146.6|15144.6|15146.9|15144.9|15146|15144|3
1629687030000|2021-08-23 02:50:30|15146.8|15144.8|15146.6|15144.6|15146.9|15144.9|15146.6|15144.6|4
1629687040000|2021-08-23 02:50:40|15146.5|15144.5|15146.1|15144.1|15146.5|15144.5|15145.8|15143.8|18
1629687050000|2021-08-23 02:50:50|15146.3|15144.3|15146.4|15144.4|15146.9|15144.9|15146.1|15144.1|2
1629687060000|2021-08-23 02:51:00|15146.1|15144.1|15146.6|15144.6|15146.9|15144.9|15146.1|15144.1|7
1629687070000|2021-08-23 02:51:10|15146.8|15144.8|15146.4|15144.4|15146.8|15144.8|15146.1|15144.1|2
1629687080000|2021-08-23 02:51:20|15146.5|15144.5|15145.9|15143.9|15146.6|15144.6|15145.8|15143.8|5
1629687090000|2021-08-23 02:51:30|15146|15144|15145.1|15143.1|15146|15144|15145|15143|5
1629687100000|2021-08-23 02:51:40|15145|15143|15144.9|15142.9|15145.1|15143.1|15144.8|15142.8|7
1629687110000|2021-08-23 02:51:50|15145|15143|15145.1|15143.1|15145.4|15143.4|15144.9|15142.9|2
1629687120000|2021-08-23 02:52:00|15145.3|15143.3|15144.8|15142.8|15145.4|15143.4|15144.8|15142.8|4
1629687130000|2021-08-23 02:52:10|15144.9|15142.9|15144.9|15142.9|15145.1|15143.1|15144.9|15142.9|11
1629687140000|2021-08-23 02:52:20|15144.8|15142.8|15145.3|15143.3|15145.5|15143.5|15144.8|15142.8|26
1629687150000|2021-08-23 02:52:30|15145.4|15143.4|15144.9|15142.9|15145.4|15143.4|15144.8|15142.8|3
1629687160000|2021-08-23 02:52:40|15144.8|15142.8|15145.4|15143.4|15145.5|15143.5|15144.8|15142.8|4
1629687170000|2021-08-23 02:52:50|15145.3|15143.3|15145.9|15143.9|15145.9|15143.9|15145.3|15143.3|1
1629687180000|2021-08-23 02:53:00|15145.8|15143.8|15145.9|15143.9|15146.3|15144.3|15145.4|15143.4|1
1629687190000|2021-08-23 02:53:10|15145.8|15143.8|15145.6|15143.6|15145.8|15143.8|15145.3|15143.3|4
1629687200000|2021-08-23 02:53:20|15145.8|15143.8|15145|15143|15145.8|15143.8|15144.9|15142.9|5
1629687210000|2021-08-23 02:53:30|15145.1|15143.1|15145.1|15143.1|15145.1|15143.1|15144.8|15142.8|25
1629687220000|2021-08-23 02:53:40|15145.3|15143.3|15144.9|15142.9|15145.3|15143.3|15144.9|15142.9|11
1629687230000|2021-08-23 02:53:50|15145|15143|15144.9|15142.9|15145|15143|15144.9|15142.9|11
1629687240000|2021-08-23 02:54:00|15145|15143|15145.6|15143.6|15145.8|15143.8|15145|15143|2
1629687250000|2021-08-23 02:54:10|15145.9|15143.9|15146.9|15144.9|15146.9|15144.9|15145.9|15143.9|12
1629687260000|2021-08-23 02:54:20|15146.8|15144.8|15146.4|15144.4|15146.8|15144.8|15146.1|15144.1|6
1629687270000|2021-08-23 02:54:30|15146.3|15144.3|15146.4|15144.4|15146.6|15144.6|15146.3|15144.3|5
1629687280000|2021-08-23 02:54:40|15146.3|15144.3|15145.1|15143.1|15146.4|15144.4|15145|15143|6
1629687290000|2021-08-23 02:54:50|15145|15143|15145.4|15143.4|15145.6|15143.6|15144.9|15142.9|9
1629687300000|2021-08-23 02:55:00|15145.3|15143.3|15146.1|15144.1|15146.3|15144.3|15144.9|15142.9|6
1629687310000|2021-08-23 02:55:10|15146.3|15144.3|15146.8|15144.8|15146.9|15144.9|15146.1|15144.1|3
1629687320000|2021-08-23 02:55:20|15146.9|15144.9|15146.6|15144.6|15146.9|15144.9|15146.3|15144.3|4
1629687330000|2021-08-23 02:55:30|15146.8|15144.8|15146.6|15144.6|15146.9|15144.9|15146.1|15144.1|2
1629687340000|2021-08-23 02:55:40|15146.5|15144.5|15145.9|15143.9|15146.6|15144.6|15145.9|15143.9|3
1629687350000|2021-08-23 02:55:50|15145.8|15143.8|15146.1|15144.1|15146.1|15144.1|15145.8|15143.8|0
1629687360000|2021-08-23 02:56:00|15146|15144|15146.1|15144.1|15146.5|15144.5|15145.8|15143.8|4
1629687370000|2021-08-23 02:56:10|15146.3|15144.3|15146.9|15144.9|15147.1|15145.1|15146.1|15144.1|7
1629687380000|2021-08-23 02:56:20|15147|15145|15147.3|15145.3|15147.3|15145.3|15146.6|15144.6|4
1629687390000|2021-08-23 02:56:30|15147.4|15145.4|15147.6|15145.6|15147.9|15145.9|15147.1|15145.1|11
1629687400000|2021-08-23 02:56:40|15147.8|15145.8|15147.6|15145.6|15147.8|15145.8|15147.3|15145.3|14
1629687410000|2021-08-23 02:56:50|15147.8|15145.8|15147.8|15145.8|15147.9|15145.9|15147.4|15145.4|11
1629687420000|2021-08-23 02:57:00|15147.6|15145.6|15148.6|15146.6|15148.8|15146.8|15147.6|15145.6|18
1629687430000|2021-08-23 02:57:10|15148.8|15146.8|15148.6|15146.6|15149|15147|15148.6|15146.6|8
1629687440000|2021-08-23 02:57:20|15148.9|15146.9|15148.4|15146.4|15149|15147|15148.3|15146.3|8
1629687450000|2021-08-23 02:57:30|15148.5|15146.5|15148.1|15146.1|15148.5|15146.5|15148|15146|2
1629687460000|2021-08-23 02:57:40|15148|15146|15147.4|15145.4|15148|15146|15147.4|15145.4|5
1629687470000|2021-08-23 02:57:50|15147.3|15145.3|15146.6|15144.6|15147.4|15145.4|15146.6|15144.6|7
1629687480000|2021-08-23 02:58:00|15146.8|15144.8|15147.9|15145.9|15147.9|15145.9|15146.8|15144.8|5
1629687490000|2021-08-23 02:58:10|15147.8|15145.8|15146.8|15144.8|15147.8|15145.8|15146.6|15144.6|1
1629687500000|2021-08-23 02:58:20|15146.6|15144.6|15147.1|15145.1|15147.1|15145.1|15146.5|15144.5|2
1629687510000|2021-08-23 02:58:30|15147|15145|15147.4|15145.4|15147.6|15145.6|15146.9|15144.9|3
1629687520000|2021-08-23 02:58:40|15147.3|15145.3|15147.1|15145.1|15147.4|15145.4|15146.9|15144.9|4
1629687530000|2021-08-23 02:58:50|15147.3|15145.3|15148.4|15146.4|15148.6|15146.6|15147.1|15145.1|37
1629687540000|2021-08-23 02:59:00|15148.5|15146.5|15148.4|15146.4|15148.6|15146.6|15148.4|15146.4|5
1629687550000|2021-08-23 02:59:10|15148.3|15146.3|15148.1|15146.1|15148.6|15146.6|15148.1|15146.1|2
1629687560000|2021-08-23 02:59:20|15148.3|15146.3|15147.9|15145.9|15148.3|15146.3|15147.8|15145.8|2
1629687570000|2021-08-23 02:59:30|15148|15146|15148.1|15146.1|15148.4|15146.4|15147.9|15145.9|5
1629687580000|2021-08-23 02:59:40|15148.3|15146.3|15147.9|15145.9|15148.6|15146.6|15147.9|15145.9|3
1629687590000|2021-08-23 02:59:50|15148.4|15146.4|15148.1|15146.1|15148.5|15146.5|15147.9|15145.9|10
1629687600000|2021-08-23 03:00:00|15148.3|15146.3|15149.4|15147.4|15149.4|15147.4|15148|15146|24
1629687610000|2021-08-23 03:00:10|15149.5|15147.5|15148.9|15146.9|15149.9|15147.9|15148.8|15146.8|20
1629687620000|2021-08-23 03:00:20|15149|15147|15148.9|15146.9|15149.3|15147.3|15148.9|15146.9|2
1629687630000|2021-08-23 03:00:30|15149|15147|15148.9|15146.9|15149.1|15147.1|15148.8|15146.8|6
1629687640000|2021-08-23 03:00:40|15149|15147|15149|15147|15149.6|15147.6|15148.9|15146.9|5
1629687650000|2021-08-23 03:00:50|15148.9|15146.9|15148.4|15146.4|15149.3|15147.3|15148.4|15146.4|5
1629687660000|2021-08-23 03:01:00|15148.3|15146.3|15147|15145|15148.6|15146.6|15147|15145|10
1629687670000|2021-08-23 03:01:10|15147.1|15145.1|15147.9|15145.9|15147.9|15145.9|15147.1|15145.1|10
1629687680000|2021-08-23 03:01:20|15147.8|15145.8|15147.6|15145.6|15147.9|15145.9|15147.3|15145.3|6
1629687690000|2021-08-23 03:01:30|15147.8|15145.8|15147.9|15145.9|15148|15146|15147.4|15145.4|2
1629687700000|2021-08-23 03:01:40|15148|15146|15148.3|15146.3|15148.9|15146.9|15148|15146|7
1629687710000|2021-08-23 03:01:50|15148.1|15146.1|15148.6|15146.6|15148.8|15146.8|15148.1|15146.1|1
1629687720000|2021-08-23 03:02:00|15148.8|15146.8|15148.1|15146.1|15148.8|15146.8|15148|15146|3
1629687730000|2021-08-23 03:02:10|15148.3|15146.3|15148.4|15146.4|15148.8|15146.8|15147.9|15145.9|1
1629687740000|2021-08-23 03:02:20|15148.5|15146.5|15148|15146|15148.8|15146.8|15147.9|15145.9|2
1629687750000|2021-08-23 03:02:30|15147.9|15145.9|15148.3|15146.3|15148.3|15146.3|15147.9|15145.9|2
1629687760000|2021-08-23 03:02:40|15148.4|15146.4|15147.9|15145.9|15148.8|15146.8|15147.9|15145.9|0
1629687770000|2021-08-23 03:02:50|15148|15146|15147.8|15145.8|15148.4|15146.4|15147.6|15145.6|11
1629687780000|2021-08-23 03:03:00|15147.9|15145.9|15146.9|15144.9|15147.9|15145.9|15146.9|15144.9|9
1629687790000|2021-08-23 03:03:10|15146.6|15144.6|15146|15144|15146.6|15144.6|15146|15144|15
1629687800000|2021-08-23 03:03:20|15146.1|15144.1|15146.1|15144.1|15146.3|15144.3|15145.6|15143.6|12
1629687810000|2021-08-23 03:03:30|15146.3|15144.3|15146.4|15144.4|15146.8|15144.8|15146.1|15144.1|7
1629687820000|2021-08-23 03:03:40|15146.3|15144.3|15146.1|15144.1|15146.4|15144.4|15145.9|15143.9|6
1629687830000|2021-08-23 03:03:50|15146|15144|15146.4|15144.4|15146.5|15144.5|15145.9|15143.9|9
1629687840000|2021-08-23 03:04:00|15146.5|15144.5|15146.4|15144.4|15146.6|15144.6|15146.3|15144.3|6
1629687850000|2021-08-23 03:04:10|15146.5|15144.5|15146.4|15144.4|15146.8|15144.8|15146.4|15144.4|7
1629687860000|2021-08-23 03:04:20|15146.5|15144.5|15146.6|15144.6|15146.6|15144.6|15146|15144|11
1629687870000|2021-08-23 03:04:30|15146.5|15144.5|15146.6|15144.6|15146.9|15144.9|15146.5|15144.5|3
1629687880000|2021-08-23 03:04:40|15146.8|15144.8|15146.6|15144.6|15147|15145|15146.6|15144.6|3
1629687900000|2021-08-23 03:05:00|15146.8|15144.8|15146.6|15144.6|15146.9|15144.9|15146.6|15144.6|5
1629687910000|2021-08-23 03:05:10|15146.8|15144.8|15148.4|15146.4|15148.5|15146.5|15146.8|15144.8|17
1629687920000|2021-08-23 03:05:20|15148.5|15146.5|15149.1|15147.1|15149.3|15147.3|15148.4|15146.4|14
1629687930000|2021-08-23 03:05:30|15148.9|15146.9|15149.4|15147.4|15149.4|15147.4|15148.6|15146.6|13
1629687940000|2021-08-23 03:05:40|15149.1|15147.1|15148.8|15146.8|15149.1|15147.1|15148.8|15146.8|14
1629687950000|2021-08-23 03:05:50|15148.6|15146.6|15148.9|15146.9|15148.9|15146.9|15148.5|15146.5|4
1629687960000|2021-08-23 03:06:00|15149|15147|15150.9|15148.9|15151.3|15149.3|15149|15147|60
1629687970000|2021-08-23 03:06:10|15151|15149|15150.9|15148.9|15151.3|15149.3|15150.9|15148.9|5
1629687980000|2021-08-23 03:06:20|15151|15149|15151.9|15149.9|15151.9|15149.9|15150.9|15148.9|19
1629687990000|2021-08-23 03:06:30|15151.8|15149.8|15151.4|15149.4|15151.9|15149.9|15151.1|15149.1|7
1629688000000|2021-08-23 03:06:40|15151.3|15149.3|15150.6|15148.6|15151.4|15149.4|15150.6|15148.6|4
1629688010000|2021-08-23 03:06:50|15150.5|15148.5|15150.3|15148.3|15150.5|15148.5|15150.1|15148.1|3
1629688020000|2021-08-23 03:07:00|15150.4|15148.4|15149.6|15147.6|15150.4|15148.4|15149.4|15147.4|12
1629688030000|2021-08-23 03:07:10|15149.8|15147.8|15149.4|15147.4|15149.8|15147.8|15149.3|15147.3|1
1629688040000|2021-08-23 03:07:20|15149.3|15147.3|15149.8|15147.8|15149.8|15147.8|15149.3|15147.3|1
1629688050000|2021-08-23 03:07:30|15149.6|15147.6|15148.9|15146.9|15149.6|15147.6|15148.6|15146.6|8
1629688060000|2021-08-23 03:07:40|15148.8|15146.8|15150|15148|15150|15148|15148.6|15146.6|30
1629688070000|2021-08-23 03:07:50|15150.1|15148.1|15149.4|15147.4|15150.1|15148.1|15148.9|15146.9|32
1629688080000|2021-08-23 03:08:00|15149.5|15147.5|15149.6|15147.6|15149.6|15147.6|15148.9|15146.9|17
1629688090000|2021-08-23 03:08:10|15149.5|15147.5|15150.3|15148.3|15150.3|15148.3|15149.1|15147.1|11
1629688100000|2021-08-23 03:08:20|15150.4|15148.4|15150.4|15148.4|15150.4|15148.4|15150.1|15148.1|6
1629688110000|2021-08-23 03:08:30|15150.5|15148.5|15150.4|15148.4|15150.8|15148.8|15150.3|15148.3|10
1629688120000|2021-08-23 03:08:40|15150.3|15148.3|15150.6|15148.6|15150.6|15148.6|15150.3|15148.3|0
1629688130000|2021-08-23 03:08:50|15150.5|15148.5|15150.8|15148.8|15150.8|15148.8|15150.4|15148.4|1
1629688140000|2021-08-23 03:09:00|15151.1|15149.1|15150|15148|15151.1|15149.1|15149.9|15147.9|9
1629688150000|2021-08-23 03:09:10|15149.9|15147.9|15150.6|15148.6|15150.8|15148.8|15149.9|15147.9|11
1629688160000|2021-08-23 03:09:20|15150.5|15148.5|15149.9|15147.9|15150.8|15148.8|15149.9|15147.9|13
1629688170000|2021-08-23 03:09:30|15150|15148|15149.9|15147.9|15150.4|15148.4|15149.8|15147.8|8
1629688180000|2021-08-23 03:09:40|15150|15148|15150.3|15148.3|15150.3|15148.3|15149.6|15147.6|1
1629688190000|2021-08-23 03:09:50|15150.1|15148.1|15150.3|15148.3|15150.3|15148.3|15149.8|15147.8|0
1629688200000|2021-08-23 03:10:00|15150.4|15148.4|15149.3|15147.3|15150.5|15148.5|15149.3|15147.3|139
1629688210000|2021-08-23 03:10:10|15149.4|15147.4|15149.9|15147.9|15150.1|15148.1|15149.4|15147.4|6
1629688220000|2021-08-23 03:10:20|15150|15148|15149.9|15147.9|15150.1|15148.1|15149.9|15147.9|14
1629688230000|2021-08-23 03:10:30|15150.1|15148.1|15150.1|15148.1|15150.1|15148.1|15149.9|15147.9|4
1629688240000|2021-08-23 03:10:40|15150.3|15148.3|15150.4|15148.4|15150.4|15148.4|15150.1|15148.1|1
1629688250000|2021-08-23 03:10:50|15150.3|15148.3|15150.4|15148.4|15150.4|15148.4|15150.1|15148.1|11
1629688260000|2021-08-23 03:11:00|15150.1|15148.1|15150.1|15148.1|15150.5|15148.5|15149.6|15147.6|27
1629688270000|2021-08-23 03:11:10|15149.9|15147.9|15150.6|15148.6|15150.6|15148.6|15149.9|15147.9|15
1629688280000|2021-08-23 03:11:20|15150.5|15148.5|15150.9|15148.9|15151.1|15149.1|15150.4|15148.4|10
1629688290000|2021-08-23 03:11:30|15151.1|15149.1|15150.9|15148.9|15151.1|15149.1|15150.8|15148.8|8
1629688300000|2021-08-23 03:11:40|15150.6|15148.6|15150.4|15148.4|15150.6|15148.6|15150.4|15148.4|14
1629688310000|2021-08-23 03:11:50|15150.5|15148.5|15151.1|15149.1|15151.3|15149.3|15150.5|15148.5|10
1629688320000|2021-08-23 03:12:00|15151.3|15149.3|15151.4|15149.4|15151.4|15149.4|15150.9|15148.9|18
1629688330000|2021-08-23 03:12:10|15151.3|15149.3|15150.9|15148.9|15151.3|15149.3|15150.8|15148.8|11
1629688340000|2021-08-23 03:12:20|15150.8|15148.8|15150.8|15148.8|15151|15149|15150.8|15148.8|6
1629688350000|2021-08-23 03:12:30|15150.9|15148.9|15150.5|15148.5|15150.9|15148.9|15150.5|15148.5|1
1629688360000|2021-08-23 03:12:40|15150.4|15148.4|15150.6|15148.6|15150.6|15148.6|15150.3|15148.3|8
1629688370000|2021-08-23 03:12:50|15150.5|15148.5|15150.9|15148.9|15151.1|15149.1|15150.5|15148.5|10
1629688380000|2021-08-23 03:13:00|15151|15149|15151.3|15149.3|15151.4|15149.4|15151|15149|4
1629688390000|2021-08-23 03:13:10|15151.1|15149.1|15150.6|15148.6|15151.1|15149.1|15150.4|15148.4|5
1629688400000|2021-08-23 03:13:20|15150.5|15148.5|15150.4|15148.4|15150.9|15148.9|15150.4|15148.4|3
1629688410000|2021-08-23 03:13:30|15150.1|15148.1|15150.1|15148.1|15150.1|15148.1|15149.6|15147.6|20
1629688420000|2021-08-23 03:13:40|15149.9|15147.9|15149.8|15147.8|15150|15148|15149.8|15147.8|4
1629688430000|2021-08-23 03:13:50|15149.9|15147.9|15149.5|15147.5|15150.1|15148.1|15149.4|15147.4|9
1629688440000|2021-08-23 03:14:00|15149.6|15147.6|15149.9|15147.9|15150.3|15148.3|15149.6|15147.6|22
1629688450000|2021-08-23 03:14:10|15150.1|15148.1|15149.9|15147.9|15150.1|15148.1|15149.6|15147.6|10
1629688460000|2021-08-23 03:14:20|15149.8|15147.8|15149.9|15147.9|15149.9|15147.9|15149.5|15147.5|7
1629688480000|2021-08-23 03:14:40|15150.1|15148.1|15150.1|15148.1|15150.4|15148.4|15150|15148|5
1629688490000|2021-08-23 03:14:50|15150|15148|15149.8|15147.8|15150|15148|15149.6|15147.6|17
1629688500000|2021-08-23 03:15:00|15149.6|15147.6|15150.8|15148.8|15150.9|15148.9|15149.6|15147.6|8
1629688510000|2021-08-23 03:15:10|15150.9|15148.9|15151.1|15149.1|15151.9|15149.9|15150.6|15148.6|55
1629688520000|2021-08-23 03:15:20|15151.4|15149.4|15151|15149|15151.9|15149.9|15151|15149|5
1629688530000|2021-08-23 03:15:30|15150.9|15148.9|15150.9|15148.9|15151.6|15149.6|15150.6|15148.6|17
1629688540000|2021-08-23 03:15:40|15150.8|15148.8|15151.1|15149.1|15151.6|15149.6|15150.6|15148.6|17
1629688550000|2021-08-23 03:15:50|15151.3|15149.3|15150.6|15148.6|15151.3|15149.3|15150.5|15148.5|13
1629688560000|2021-08-23 03:16:00|15150.8|15148.8|15149.9|15147.9|15150.8|15148.8|15149.8|15147.8|8
1629688570000|2021-08-23 03:16:10|15150|15148|15150.1|15148.1|15150.4|15148.4|15149.8|15147.8|10
1629688580000|2021-08-23 03:16:20|15150|15148|15149.1|15147.1|15150.1|15148.1|15149.1|15147.1|1
1629688590000|2021-08-23 03:16:30|15149|15147|15149|15147|15149.1|15147.1|15148.9|15146.9|20
1629688600000|2021-08-23 03:16:40|15149.1|15147.1|15149.4|15147.4|15149.6|15147.6|15149.1|15147.1|9
1629688610000|2021-08-23 03:16:50|15149.5|15147.5|15149|15147|15149.6|15147.6|15149|15147|5
1629688620000|2021-08-23 03:17:00|15149.1|15147.1|15149.5|15147.5|15149.5|15147.5|15149|15147|15
1629688630000|2021-08-23 03:17:10|15149.4|15147.4|15149.4|15147.4|15149.5|15147.5|15148.9|15146.9|20
1629688640000|2021-08-23 03:17:20|15149.5|15147.5|15149.9|15147.9|15149.9|15147.9|15149.5|15147.5|23
1629688650000|2021-08-23 03:17:30|15150.1|15148.1|15150.4|15148.4|15150.4|15148.4|15150|15148|7
1629688660000|2021-08-23 03:17:40|15150.5|15148.5|15149.6|15147.6|15150.5|15148.5|15149.6|15147.6|3
1629688670000|2021-08-23 03:17:50|15149.5|15147.5|15149.9|15147.9|15149.9|15147.9|15149.5|15147.5|5
1629688680000|2021-08-23 03:18:00|15149.6|15147.6|15149.9|15147.9|15149.9|15147.9|15149.6|15147.6|5
1629688690000|2021-08-23 03:18:10|15149.8|15147.8|15149.8|15147.8|15149.9|15147.9|15149.6|15147.6|1
1629688700000|2021-08-23 03:18:20|15149.6|15147.6|15149.9|15147.9|15150.6|15148.6|15149.6|15147.6|11
1629688710000|2021-08-23 03:18:30|15150|15148|15149.6|15147.6|15150|15148|15149.5|15147.5|5
1629688720000|2021-08-23 03:18:40|15149.8|15147.8|15149.8|15147.8|15150|15148|15149.6|15147.6|2
1629688730000|2021-08-23 03:18:50|15149.9|15147.9|15150|15148|15150|15148|15149.9|15147.9|1
1629688740000|2021-08-23 03:19:00|15149.9|15147.9|15149.9|15147.9|15150.8|15148.8|15149.9|15147.9|4
1629688750000|2021-08-23 03:19:10|15150.4|15148.4|15149.9|15147.9|15150.5|15148.5|15149.9|15147.9|10
1629688760000|2021-08-23 03:19:20|15149.8|15147.8|15149.5|15147.5|15149.8|15147.8|15149.5|15147.5|2
1629688770000|2021-08-23 03:19:30|15149.6|15147.6|15149.9|15147.9|15149.9|15147.9|15149.4|15147.4|39
1629688780000|2021-08-23 03:19:40|15150|15148|15150.4|15148.4|15150.5|15148.5|15150|15148|2
1629688790000|2021-08-23 03:19:50|15150.3|15148.3|15152.1|15150.1|15152.6|15150.6|15150|15148|86
1629688800000|2021-08-23 03:20:00|15152|15150|15151.8|15149.8|15152.3|15150.3|15151.8|15149.8|22
1629688810000|2021-08-23 03:20:10|15151.9|15149.9|15151.9|15149.9|15152|15150|15151.4|15149.4|7
1629688820000|2021-08-23 03:20:20|15151.8|15149.8|15152.6|15150.6|15152.6|15150.6|15150.9|15148.9|18
1629688830000|2021-08-23 03:20:30|15152.5|15150.5|15153.6|15151.6|15153.6|15151.6|15152.4|15150.4|16
1629688840000|2021-08-23 03:20:40|15153.8|15151.8|15153.9|15151.9|15154.5|15152.5|15153.4|15151.4|64
1629688850000|2021-08-23 03:20:50|15153.6|15151.6|15153.1|15151.1|15154.3|15152.3|15153|15151|54
1629688860000|2021-08-23 03:21:00|15153.3|15151.3|15152.3|15150.3|15153.4|15151.4|15151.5|15149.5|59
1629688870000|2021-08-23 03:21:10|15152.1|15150.1|15153|15151|15153.1|15151.1|15152.1|15150.1|12
1629688880000|2021-08-23 03:21:20|15153.1|15151.1|15152.5|15150.5|15153.1|15151.1|15152.3|15150.3|19
1629688890000|2021-08-23 03:21:30|15152.6|15150.6|15152.4|15150.4|15152.8|15150.8|15152.4|15150.4|5
1629688900000|2021-08-23 03:21:40|15152.5|15150.5|15152.6|15150.6|15152.6|15150.6|15152.1|15150.1|7
1629688910000|2021-08-23 03:21:50|15152.5|15150.5|15152.9|15150.9|15152.9|15150.9|15152.1|15150.1|10
1629688920000|2021-08-23 03:22:00|15152.8|15150.8|15152.6|15150.6|15153.1|15151.1|15152.5|15150.5|7
1629688930000|2021-08-23 03:22:10|15152.8|15150.8|15152.1|15150.1|15152.8|15150.8|15152.1|15150.1|7
1629688940000|2021-08-23 03:22:20|15152|15150|15150.6|15148.6|15152|15150|15150.4|15148.4|19
1629688950000|2021-08-23 03:22:30|15150.5|15148.5|15150|15148|15150.8|15148.8|15149.9|15147.9|5
1629688960000|2021-08-23 03:22:40|15150.1|15148.1|15149.3|15147.3|15150.1|15148.1|15149.3|15147.3|5
1629688970000|2021-08-23 03:22:50|15149.4|15147.4|15149|15147|15149.4|15147.4|15148.9|15146.9|42
1629688980000|2021-08-23 03:23:00|15148.9|15146.9|15149|15147|15149.1|15147.1|15148.9|15146.9|39
1629688990000|2021-08-23 03:23:10|15148.9|15146.9|15149.1|15147.1|15149.4|15147.4|15148.8|15146.8|42
1629689000000|2021-08-23 03:23:20|15149.3|15147.3|15149.9|15147.9|15149.9|15147.9|15149|15147|28
1629689010000|2021-08-23 03:23:30|15149.8|15147.8|15150.6|15148.6|15150.8|15148.8|15149.6|15147.6|17
1629689020000|2021-08-23 03:23:40|15150.5|15148.5|15149.3|15147.3|15150.6|15148.6|15149|15147|7
1629689030000|2021-08-23 03:23:50|15149.1|15147.1|15149.9|15147.9|15149.9|15147.9|15148.9|15146.9|10
1629689040000|2021-08-23 03:24:00|15149.8|15147.8|15149.6|15147.6|15149.9|15147.9|15149.6|15147.6|1
1629689050000|2021-08-23 03:24:10|15149.5|15147.5|15149|15147|15149.5|15147.5|15149|15147|1
1629689060000|2021-08-23 03:24:20|15148.9|15146.9|15149.9|15147.9|15149.9|15147.9|15148.9|15146.9|17
1629689070000|2021-08-23 03:24:30|15149.8|15147.8|15149.9|15147.9|15149.9|15147.9|15149.6|15147.6|3
1629689080000|2021-08-23 03:24:40|15149.8|15147.8|15149.6|15147.6|15149.8|15147.8|15149.6|15147.6|1
1629689090000|2021-08-23 03:24:50|15149.8|15147.8|15149.9|15147.9|15149.9|15147.9|15149.6|15147.6|3
1629689100000|2021-08-23 03:25:00|15149.8|15147.8|15150|15148|15150|15148|15149.1|15147.1|22
1629689110000|2021-08-23 03:25:10|15150.4|15148.4|15149.9|15147.9|15150.5|15148.5|15149.5|15147.5|9
1629689120000|2021-08-23 03:25:20|15149.8|15147.8|15150.4|15148.4|15150.5|15148.5|15149.8|15147.8|4
1629689130000|2021-08-23 03:25:30|15150.3|15148.3|15150.4|15148.4|15150.4|15148.4|15150.1|15148.1|5
1629689140000|2021-08-23 03:25:40|15150.3|15148.3|15149.9|15147.9|15150.3|15148.3|15149.9|15147.9|1
1629689150000|2021-08-23 03:25:50|15149.8|15147.8|15149.9|15147.9|15150.3|15148.3|15149.8|15147.8|4
1629689160000|2021-08-23 03:26:00|15149.8|15147.8|15150.6|15148.6|15150.9|15148.9|15149.6|15147.6|20
1629689170000|2021-08-23 03:26:10|15150.5|15148.5|15150.3|15148.3|15150.8|15148.8|15150|15148|1
1629689180000|2021-08-23 03:26:20|15150.4|15148.4|15150.4|15148.4|15150.8|15148.8|15149.9|15147.9|4
1629689190000|2021-08-23 03:26:30|15150.3|15148.3|15149.6|15147.6|15150.3|15148.3|15149.4|15147.4|10
1629689200000|2021-08-23 03:26:40|15149.8|15147.8|15149.6|15147.6|15149.9|15147.9|15149.4|15147.4|3
1629689210000|2021-08-23 03:26:50|15149.8|15147.8|15150.4|15148.4|15150.4|15148.4|15149.4|15147.4|4
1629689220000|2021-08-23 03:27:00|15150.3|15148.3|15149.8|15147.8|15150.4|15148.4|15149|15147|8
1629689230000|2021-08-23 03:27:10|15149.9|15147.9|15149.6|15147.6|15150.4|15148.4|15149.6|15147.6|7
1629689240000|2021-08-23 03:27:20|15149.8|15147.8|15150.1|15148.1|15150.3|15148.3|15149.6|15147.6|4
1629689250000|2021-08-23 03:27:30|15150|15148|15149.9|15147.9|15150.4|15148.4|15149.9|15147.9|3
1629689260000|2021-08-23 03:27:40|15150|15148|15149.9|15147.9|15150.4|15148.4|15149.9|15147.9|1
1629689270000|2021-08-23 03:27:50|15150|15148|15150.3|15148.3|15150.6|15148.6|15149.9|15147.9|6
1629689280000|2021-08-23 03:28:00|15150.1|15148.1|15150.6|15148.6|15150.6|15148.6|15149.9|15147.9|2
1629689290000|2021-08-23 03:28:10|15150.5|15148.5|15150.4|15148.4|15150.6|15148.6|15150.3|15148.3|2
1629689300000|2021-08-23 03:28:20|15150.5|15148.5|15151.1|15149.1|15151.1|15149.1|15149.8|15147.8|4
1629689310000|2021-08-23 03:28:30|15151.3|15149.3|15151.1|15149.1|15151.4|15149.4|15150.9|15148.9|6
1629689320000|2021-08-23 03:28:40|15151|15149|15150.8|15148.8|15151|15149|15150.5|15148.5|4
1629689330000|2021-08-23 03:28:50|15150.9|15148.9|15150.9|15148.9|15151|15149|15150.6|15148.6|2
1629689340000|2021-08-23 03:29:00|15151|15149|15151.3|15149.3|15151.4|15149.4|15150.9|15148.9|5
1629689350000|2021-08-23 03:29:10|15151.4|15149.4|15151.4|15149.4|15151.4|15149.4|15151.1|15149.1|6
1629689360000|2021-08-23 03:29:20|15151.5|15149.5|15151.6|15149.6|15151.9|15149.9|15151.5|15149.5|8
1629689370000|2021-08-23 03:29:30|15151.8|15149.8|15151.6|15149.6|15151.9|15149.9|15151.1|15149.1|4
1629689380000|2021-08-23 03:29:40|15151.8|15149.8|15151.4|15149.4|15151.9|15149.9|15151.3|15149.3|10
1629689390000|2021-08-23 03:29:50|15151.5|15149.5|15151.6|15149.6|15151.9|15149.9|15151.1|15149.1|10
1629689400000|2021-08-23 03:30:00|15151.8|15149.8|15151.4|15149.4|15152|15150|15151.4|15149.4|13
1629689410000|2021-08-23 03:30:10|15151.3|15149.3|15151.8|15149.8|15151.9|15149.9|15151.3|15149.3|0
1629689420000|2021-08-23 03:30:20|15151.9|15149.9|15152.1|15150.1|15152.3|15150.3|15151.6|15149.6|6
1629689430000|2021-08-23 03:30:30|15152.4|15150.4|15153.1|15151.1|15153.4|15151.4|15152.4|15150.4|26
1629689440000|2021-08-23 03:30:40|15153|15151|15153|15151|15153.4|15151.4|15153|15151|4
1629689450000|2021-08-23 03:30:50|15152.9|15150.9|15153.3|15151.3|15153.4|15151.4|15152.9|15150.9|6
1629689460000|2021-08-23 03:31:00|15153.1|15151.1|15152.4|15150.4|15153.1|15151.1|15152.3|15150.3|9
1629689470000|2021-08-23 03:31:10|15152.3|15150.3|15151.5|15149.5|15152.3|15150.3|15151.5|15149.5|7
1629689480000|2021-08-23 03:31:20|15151.4|15149.4|15150.9|15148.9|15151.6|15149.6|15150.8|15148.8|12
1629689490000|2021-08-23 03:31:30|15150.4|15148.4|15150.3|15148.3|15150.6|15148.6|15150.3|15148.3|12
1629689500000|2021-08-23 03:31:40|15150.4|15148.4|15150.4|15148.4|15150.9|15148.9|15150.1|15148.1|13
1629689510000|2021-08-23 03:31:50|15150.5|15148.5|15150.1|15148.1|15150.9|15148.9|15150|15148|23
1629689520000|2021-08-23 03:32:00|15150.3|15148.3|15150|15148|15150.3|15148.3|15149.9|15147.9|5
1629689530000|2021-08-23 03:32:10|15150.1|15148.1|15150.1|15148.1|15150.3|15148.3|15149.6|15147.6|17
1629689540000|2021-08-23 03:32:20|15150|15148|15150.6|15148.6|15150.6|15148.6|15149.9|15147.9|18
1629689550000|2021-08-23 03:32:30|15150.5|15148.5|15150.8|15148.8|15150.9|15148.9|15150.1|15148.1|3
1629689560000|2021-08-23 03:32:40|15150.6|15148.6|15150.3|15148.3|15150.6|15148.6|15150.3|15148.3|3
1629689570000|2021-08-23 03:32:50|15150.1|15148.1|15150.9|15148.9|15150.9|15148.9|15150|15148|7
1629689580000|2021-08-23 03:33:00|15150.8|15148.8|15150.5|15148.5|15150.8|15148.8|15150.4|15148.4|3
1629689590000|2021-08-23 03:33:10|15150.4|15148.4|15150|15148|15150.4|15148.4|15150|15148|6
1629689600000|2021-08-23 03:33:20|15150.1|15148.1|15150.4|15148.4|15150.4|15148.4|15150.1|15148.1|6
1629689610000|2021-08-23 03:33:30|15150.3|15148.3|15150.9|15148.9|15150.9|15148.9|15150.3|15148.3|9
1629689620000|2021-08-23 03:33:40|15150.8|15148.8|15150.6|15148.6|15150.9|15148.9|15150.5|15148.5|1
1629689630000|2021-08-23 03:33:50|15150.8|15148.8|15151.4|15149.4|15151.4|15149.4|15150.8|15148.8|12
1629689640000|2021-08-23 03:34:00|15151.1|15149.1|15151.5|15149.5|15151.6|15149.6|15151.1|15149.1|9
1629689650000|2021-08-23 03:34:10|15151.6|15149.6|15151.6|15149.6|15151.8|15149.8|15151.4|15149.4|2
1629689660000|2021-08-23 03:34:20|15151.5|15149.5|15151.9|15149.9|15151.9|15149.9|15151.5|15149.5|4
1629689670000|2021-08-23 03:34:30|15151.8|15149.8|15151.6|15149.6|15151.9|15149.9|15151.6|15149.6|10
1629689680000|2021-08-23 03:34:40|15151.8|15149.8|15151.6|15149.6|15152|15150|15151.5|15149.5|16
1629689690000|2021-08-23 03:34:50|15151.5|15149.5|15151.1|15149.1|15151.6|15149.6|15151|15149|4
1629689700000|2021-08-23 03:35:00|15151.3|15149.3|15150.9|15148.9|15151.4|15149.4|15150.8|15148.8|8
1629689710000|2021-08-23 03:35:10|15151|15149|15151.4|15149.4|15151.4|15149.4|15150.9|15148.9|6
1629689720000|2021-08-23 03:35:20|15151.3|15149.3|15150.4|15148.4|15151.4|15149.4|15150.3|15148.3|10
1629689730000|2021-08-23 03:35:30|15150.5|15148.5|15150.6|15148.6|15151|15149|15150.4|15148.4|2
1629689740000|2021-08-23 03:35:40|15150.5|15148.5|15149.9|15147.9|15150.8|15148.8|15149.8|15147.8|14
1629689750000|2021-08-23 03:35:50|15149.8|15147.8|15149.9|15147.9|15150.1|15148.1|15149.8|15147.8|14
1629689760000|2021-08-23 03:36:00|15150|15148|15150.4|15148.4|15150.9|15148.9|15149.9|15147.9|13
1629689770000|2021-08-23 03:36:10|15150.3|15148.3|15150.9|15148.9|15150.9|15148.9|15150.1|15148.1|3
1629689780000|2021-08-23 03:36:20|15150.8|15148.8|15150.4|15148.4|15150.9|15148.9|15150.4|15148.4|3
1629689790000|2021-08-23 03:36:30|15150.5|15148.5|15151.4|15149.4|15151.5|15149.5|15150.4|15148.4|6
1629689800000|2021-08-23 03:36:40|15151.3|15149.3|15150.6|15148.6|15151.3|15149.3|15150.6|15148.6|3
1629689810000|2021-08-23 03:36:50|15150.8|15148.8|15150.1|15148.1|15150.9|15148.9|15150|15148|3
1629689820000|2021-08-23 03:37:00|15150.3|15148.3|15149.9|15147.9|15150.4|15148.4|15149.9|15147.9|1
1629689830000|2021-08-23 03:37:10|15149.8|15147.8|15149.1|15147.1|15149.8|15147.8|15149|15147|20
1629689840000|2021-08-23 03:37:20|15149|15147|15150.6|15148.6|15150.6|15148.6|15149|15147|39
1629689850000|2021-08-23 03:37:30|15150.4|15148.4|15149.9|15147.9|15150.6|15148.6|15149.9|15147.9|14
1629689860000|2021-08-23 03:37:40|15150|15148|15150.4|15148.4|15150.8|15148.8|15149.9|15147.9|11
1629689870000|2021-08-23 03:37:50|15150.5|15148.5|15149.9|15147.9|15150.6|15148.6|15149.9|15147.9|10
1629689880000|2021-08-23 03:38:00|15149.8|15147.8|15149.6|15147.6|15149.9|15147.9|15149.5|15147.5|4
1629689890000|2021-08-23 03:38:10|15149.5|15147.5|15149.8|15147.8|15149.8|15147.8|15149.4|15147.4|5
1629689900000|2021-08-23 03:38:20|15149.6|15147.6|15149.8|15147.8|15149.9|15147.9|15149.5|15147.5|4
1629689910000|2021-08-23 03:38:30|15149.9|15147.9|15149.6|15147.6|15149.9|15147.9|15149.4|15147.4|26
1629689920000|2021-08-23 03:38:40|15149.8|15147.8|15149.9|15147.9|15150.3|15148.3|15149.6|15147.6|4
1629689930000|2021-08-23 03:38:50|15149.8|15147.8|15150|15148|15150.1|15148.1|15149.6|15147.6|11
1629689940000|2021-08-23 03:39:00|15150.1|15148.1|15150.6|15148.6|15150.8|15148.8|15150.1|15148.1|7
1629689950000|2021-08-23 03:39:10|15150.8|15148.8|15150.6|15148.6|15151|15149|15150.6|15148.6|3
1629689960000|2021-08-23 03:39:20|15150.5|15148.5|15150.6|15148.6|15150.8|15148.8|15150.5|15148.5|1
1629689970000|2021-08-23 03:39:30|15150.8|15148.8|15151.1|15149.1|15151.3|15149.3|15150.6|15148.6|9
1629689980000|2021-08-23 03:39:40|15151|15149|15151.4|15149.4|15151.4|15149.4|15150.9|15148.9|7
1629689990000|2021-08-23 03:39:50|15151.3|15149.3|15151.1|15149.1|15151.3|15149.3|15151|15149|0
1629690000000|2021-08-23 03:40:00|15151|15149|15149.9|15147.9|15151.1|15149.1|15149.5|15147.5|9
1629690010000|2021-08-23 03:40:10|15149.8|15147.8|15149.6|15147.6|15150|15148|15149.6|15147.6|1
1629690020000|2021-08-23 03:40:20|15149.8|15147.8|15150.1|15148.1|15150.3|15148.3|15149.8|15147.8|3
1629690030000|2021-08-23 03:40:30|15150.3|15148.3|15151|15149|15151|15149|15150.3|15148.3|9
1629690040000|2021-08-23 03:40:40|15151.1|15149.1|15151.1|15149.1|15151.3|15149.3|15150.5|15148.5|10
1629690050000|2021-08-23 03:40:50|15151.3|15149.3|15151.9|15149.9|15151.9|15149.9|15151.3|15149.3|4
1629690060000|2021-08-23 03:41:00|15151.8|15149.8|15152.1|15150.1|15152.1|15150.1|15151.6|15149.6|5
1629690070000|2021-08-23 03:41:10|15152|15150|15152.6|15150.6|15152.6|15150.6|15151.9|15149.9|6
1629690080000|2021-08-23 03:41:20|15152.5|15150.5|15152.1|15150.1|15152.8|15150.8|15151.9|15149.9|15
1629690090000|2021-08-23 03:41:30|15152.3|15150.3|15152.1|15150.1|15152.3|15150.3|15151.9|15149.9|1
1629690100000|2021-08-23 03:41:40|15152|15150|15151.3|15149.3|15152.1|15150.1|15151.3|15149.3|0
1629690110000|2021-08-23 03:41:50|15151.4|15149.4|15150.9|15148.9|15151.4|15149.4|15150.9|15148.9|2
1629690120000|2021-08-23 03:42:00|15151|15149|15150.9|15148.9|15151.3|15149.3|15150.8|15148.8|6
1629690130000|2021-08-23 03:42:10|15150.8|15148.8|15150.9|15148.9|15151|15149|15150.8|15148.8|2
1629690140000|2021-08-23 03:42:20|15150.8|15148.8|15151.1|15149.1|15151.1|15149.1|15150.8|15148.8|2
1629690150000|2021-08-23 03:42:30|15151|15149|15150.9|15148.9|15151.1|15149.1|15150.9|15148.9|6
1629690160000|2021-08-23 03:42:40|15150.8|15148.8|15151|15149|15151.1|15149.1|15150.3|15148.3|8
1629690170000|2021-08-23 03:42:50|15150.9|15148.9|15150.9|15148.9|15151.1|15149.1|15150.6|15148.6|5
1629690180000|2021-08-23 03:43:00|15150.8|15148.8|15149.9|15147.9|15150.8|15148.8|15149.9|15147.9|11
1629690190000|2021-08-23 03:43:10|15150|15148|15149.6|15147.6|15150|15148|15149.5|15147.5|11
1629690200000|2021-08-23 03:43:20|15149.5|15147.5|15149.4|15147.4|15149.6|15147.6|15149|15147|7
1629690210000|2021-08-23 03:43:30|15149.5|15147.5|15149.3|15147.3|15149.5|15147.5|15149.3|15147.3|6
1629690220000|2021-08-23 03:43:40|15149.1|15147.1|15149.1|15147.1|15149.3|15147.3|15149|15147|18
1629690230000|2021-08-23 03:43:50|15149.3|15147.3|15149.8|15147.8|15149.8|15147.8|15149.3|15147.3|8
1629690240000|2021-08-23 03:44:00|15149.6|15147.6|15149.1|15147.1|15149.6|15147.6|15149|15147|9
1629690250000|2021-08-23 03:44:10|15149|15147|15149.3|15147.3|15149.4|15147.4|15149|15147|4
1629690260000|2021-08-23 03:44:20|15149.1|15147.1|15149.5|15147.5|15149.9|15147.9|15149.1|15147.1|8
1629690270000|2021-08-23 03:44:30|15149.4|15147.4|15148.6|15146.6|15149.5|15147.5|15148.5|15146.5|6
1629690280000|2021-08-23 03:44:40|15148.5|15146.5|15149.1|15147.1|15149.1|15147.1|15148.1|15146.1|37
1629690290000|2021-08-23 03:44:50|15149|15147|15148.5|15146.5|15149|15147|15148.1|15146.1|28
1629690300000|2021-08-23 03:45:00|15148.4|15146.4|15148.4|15146.4|15148.5|15146.5|15148.1|15146.1|7
1629690310000|2021-08-23 03:45:10|15148.6|15146.6|15149.9|15147.9|15149.9|15147.9|15148.5|15146.5|15
1629690320000|2021-08-23 03:45:20|15149.8|15147.8|15149.6|15147.6|15149.8|15147.8|15149.3|15147.3|6
1629690330000|2021-08-23 03:45:30|15149.5|15147.5|15148.9|15146.9|15149.5|15147.5|15148.9|15146.9|3
1629690340000|2021-08-23 03:45:40|15148.8|15146.8|15148.6|15146.6|15149.3|15147.3|15148.6|15146.6|4
1629690350000|2021-08-23 03:45:50|15148.8|15146.8|15149.4|15147.4|15149.4|15147.4|15148.8|15146.8|1
1629690360000|2021-08-23 03:46:00|15149.3|15147.3|15149.3|15147.3|15149.4|15147.4|15148.8|15146.8|9
1629690370000|2021-08-23 03:46:10|15149|15147|15148.9|15146.9|15149.3|15147.3|15148.8|15146.8|4
1629690380000|2021-08-23 03:46:20|15149|15147|15149.4|15147.4|15149.5|15147.5|15148.8|15146.8|4
1629690390000|2021-08-23 03:46:30|15149.3|15147.3|15149.4|15147.4|15149.6|15147.6|15148.9|15146.9|5
1629690400000|2021-08-23 03:46:40|15149.3|15147.3|15149.9|15147.9|15149.9|15147.9|15149.3|15147.3|7
1629690410000|2021-08-23 03:46:50|15149.8|15147.8|15149.4|15147.4|15149.8|15147.8|15149.4|15147.4|1
1629690420000|2021-08-23 03:47:00|15149.5|15147.5|15149.9|15147.9|15149.9|15147.9|15149.4|15147.4|3
1629690430000|2021-08-23 03:47:10|15149.8|15147.8|15149.5|15147.5|15149.9|15147.9|15149.5|15147.5|2
1629690440000|2021-08-23 03:47:20|15149.4|15147.4|15149.1|15147.1|15149.4|15147.4|15149|15147|5
1629690450000|2021-08-23 03:47:30|15149|15147|15149.1|15147.1|15149.3|15147.3|15149|15147|7
1629690460000|2021-08-23 03:47:40|15149.3|15147.3|15149.1|15147.1|15149.3|15147.3|15148.9|15146.9|3
1629690470000|2021-08-23 03:47:50|15149|15147|15148.4|15146.4|15149.1|15147.1|15148.4|15146.4|6
1629690480000|2021-08-23 03:48:00|15148.6|15146.6|15148.5|15146.5|15148.9|15146.9|15148.5|15146.5|7
1629690490000|2021-08-23 03:48:10|15148.6|15146.6|15149.3|15147.3|15149.3|15147.3|15148.6|15146.6|4
1629690500000|2021-08-23 03:48:20|15149.1|15147.1|15148.9|15146.9|15149.1|15147.1|15148.6|15146.6|1
1629690510000|2021-08-23 03:48:30|15149|15147|15148.9|15146.9|15149.6|15147.6|15148.6|15146.6|5
1629690520000|2021-08-23 03:48:40|15149|15147|15149.9|15147.9|15149.9|15147.9|15149|15147|0
1629690530000|2021-08-23 03:48:50|15149.8|15147.8|15149.6|15147.6|15149.9|15147.9|15149.4|15147.4|0
1629690540000|2021-08-23 03:49:00|15149.8|15147.8|15149.6|15147.6|15149.8|15147.8|15149.3|15147.3|2
1629690550000|2021-08-23 03:49:10|15149.8|15147.8|15148.9|15146.9|15149.8|15147.8|15148.9|15146.9|2
1629690560000|2021-08-23 03:49:20|15149|15147|15148.6|15146.6|15149|15147|15148.5|15146.5|2
1629690570000|2021-08-23 03:49:30|15148.5|15146.5|15149.4|15147.4|15149.5|15147.5|15148.5|15146.5|3
1629690580000|2021-08-23 03:49:40|15149.3|15147.3|15149.6|15147.6|15149.8|15147.8|15149.3|15147.3|0
1629690590000|2021-08-23 03:49:50|15149.8|15147.8|15149.4|15147.4|15149.8|15147.8|15149.4|15147.4|1
1629690600000|2021-08-23 03:50:00|15149.3|15147.3|15149|15147|15149.3|15147.3|15148.9|15146.9|3
1629690610000|2021-08-23 03:50:10|15148.9|15146.9|15149.4|15147.4|15149.5|15147.5|15148.9|15146.9|3
1629690620000|2021-08-23 03:50:20|15149.5|15147.5|15149.6|15147.6|15149.8|15147.8|15149.4|15147.4|2
1629690630000|2021-08-23 03:50:30|15149.5|15147.5|15149.4|15147.4|15149.6|15147.6|15149.4|15147.4|1
1629690640000|2021-08-23 03:50:40|15149.6|15147.6|15148.9|15146.9|15149.6|15147.6|15148.9|15146.9|5
1629690650000|2021-08-23 03:50:50|15148.8|15146.8|15149|15147|15149.1|15147.1|15148.8|15146.8|9
1629690660000|2021-08-23 03:51:00|15148.9|15146.9|15149.6|15147.6|15149.8|15147.8|15148.4|15146.4|22
1629690670000|2021-08-23 03:51:10|15149.5|15147.5|15149.5|15147.5|15149.8|15147.8|15149.4|15147.4|2
1629690680000|2021-08-23 03:51:20|15149.4|15147.4|15149.1|15147.1|15149.8|15147.8|15149.1|15147.1|6
1629690690000|2021-08-23 03:51:30|15149.3|15147.3|15149.4|15147.4|15149.4|15147.4|15149.1|15147.1|11
1629690700000|2021-08-23 03:51:40|15149.5|15147.5|15149.9|15147.9|15149.9|15147.9|15149.4|15147.4|4
1629690710000|2021-08-23 03:51:50|15150|15148|15150.1|15148.1|15150.3|15148.3|15150|15148|7
1629690720000|2021-08-23 03:52:00|15150.3|15148.3|15150.6|15148.6|15150.8|15148.8|15150.3|15148.3|6
1629690730000|2021-08-23 03:52:10|15150.8|15148.8|15150.9|15148.9|15150.9|15148.9|15150.8|15148.8|0
1629690740000|2021-08-23 03:52:20|15150.8|15148.8|15150.6|15148.6|15150.9|15148.9|15150.6|15148.6|2
1629690750000|2021-08-23 03:52:30|15150.5|15148.5|15150.4|15148.4|15150.5|15148.5|15150.4|15148.4|2
1629690760000|2021-08-23 03:52:40|15150.5|15148.5|15150|15148|15150.5|15148.5|15150|15148|4
1629690770000|2021-08-23 03:52:50|15149.9|15147.9|15150|15148|15150|15148|15149.8|15147.8|0
1629690780000|2021-08-23 03:53:00|15150.1|15148.1|15150.1|15148.1|15150.1|15148.1|15149.6|15147.6|3
1629690790000|2021-08-23 03:53:10|15150.3|15148.3|15150.1|15148.1|15150.9|15148.9|15150.1|15148.1|5
1629690800000|2021-08-23 03:53:20|15150|15148|15149.8|15147.8|15150|15148|15149.8|15147.8|0
1629690810000|2021-08-23 03:53:30|15149.9|15147.9|15150.4|15148.4|15150.4|15148.4|15149.8|15147.8|10
1629690820000|2021-08-23 03:53:40|15150.5|15148.5|15150.6|15148.6|15150.6|15148.6|15150.4|15148.4|8
1629690830000|2021-08-23 03:53:50|15150.9|15148.9|15150.9|15148.9|15151|15149|15150.6|15148.6|16
1629690840000|2021-08-23 03:54:00|15151|15149|15152.1|15150.1|15152.3|15150.3|15150.9|15148.9|28
1629690850000|2021-08-23 03:54:10|15152.3|15150.3|15152.1|15150.1|15152.4|15150.4|15151.9|15149.9|26
1629690860000|2021-08-23 03:54:20|15152.3|15150.3|15152.4|15150.4|15152.4|15150.4|15151.9|15149.9|20
1629690870000|2021-08-23 03:54:30|15152.5|15150.5|15152|15150|15152.5|15150.5|15151.9|15149.9|5
1629690880000|2021-08-23 03:54:40|15151.9|15149.9|15151.8|15149.8|15151.9|15149.9|15151.1|15149.1|2
1629690890000|2021-08-23 03:54:50|15151.9|15149.9|15151.6|15149.6|15152|15150|15151.4|15149.4|4
1629690900000|2021-08-23 03:55:00|15151.5|15149.5|15151.5|15149.5|15151.9|15149.9|15151|15149|5
1629690910000|2021-08-23 03:55:10|15151.6|15149.6|15151.1|15149.1|15151.6|15149.6|15151.1|15149.1|6
1629690920000|2021-08-23 03:55:20|15151.3|15149.3|15151.6|15149.6|15151.9|15149.9|15151.3|15149.3|1
1629690930000|2021-08-23 03:55:30|15151.5|15149.5|15150.9|15148.9|15151.6|15149.6|15150.9|15148.9|2
1629690940000|2021-08-23 03:55:40|15150.8|15148.8|15151.1|15149.1|15151.1|15149.1|15150.6|15148.6|4
1629690950000|2021-08-23 03:55:50|15150.9|15148.9|15151|15149|15151.1|15149.1|15150.9|15148.9|3
1629690960000|2021-08-23 03:56:00|15150.9|15148.9|15151.4|15149.4|15151.5|15149.5|15150.9|15148.9|3
1629690970000|2021-08-23 03:56:10|15151.5|15149.5|15151.6|15149.6|15152|15150|15151.4|15149.4|4
1629690980000|2021-08-23 03:56:20|15151.5|15149.5|15151.5|15149.5|15151.6|15149.6|15151.4|15149.4|2
1629690990000|2021-08-23 03:56:30|15151.4|15149.4|15150.4|15148.4|15151.4|15149.4|15150.4|15148.4|5
1629691000000|2021-08-23 03:56:40|15150.3|15148.3|15150.4|15148.4|15150.4|15148.4|15150|15148|4
1629691010000|2021-08-23 03:56:50|15150.5|15148.5|15150.9|15148.9|15150.9|15148.9|15150.5|15148.5|2
1629691020000|2021-08-23 03:57:00|15150.8|15148.8|15150.9|15148.9|15151.8|15149.8|15150.8|15148.8|10
1629691040000|2021-08-23 03:57:20|15150.8|15148.8|15150.9|15148.9|15151|15149|15150.8|15148.8|0
1629691050000|2021-08-23 03:57:30|15151|15149|15150.9|15148.9|15151|15149|15150.8|15148.8|0
1629691080000|2021-08-23 03:58:00|15150.6|15148.6|15149.9|15147.9|15150.6|15148.6|15149.9|15147.9|7
1629691090000|2021-08-23 03:58:10|15150|15148|15150.9|15148.9|15150.9|15148.9|15150|15148|5
1629691100000|2021-08-23 03:58:20|15150.8|15148.8|15150.9|15148.9|15151|15149|15150.6|15148.6|3
1629691110000|2021-08-23 03:58:30|15150.8|15148.8|15150.8|15148.8|15150.9|15148.9|15150.8|15148.8|1
1629691120000|2021-08-23 03:58:40|15150.6|15148.6|15150.9|15148.9|15151|15149|15150.6|15148.6|3
1629691130000|2021-08-23 03:58:50|15151|15149|15150.9|15148.9|15151.4|15149.4|15150.9|15148.9|11
1629691140000|2021-08-23 03:59:00|15150.8|15148.8|15150.9|15148.9|15151|15149|15150.6|15148.6|5
1629691150000|2021-08-23 03:59:10|15151|15149|15150.9|15148.9|15151|15149|15150.9|15148.9|1
1629691170000|2021-08-23 03:59:30|15150.8|15148.8|15150.9|15148.9|15150.9|15148.9|15150.8|15148.8|0
1629691180000|2021-08-23 03:59:40|15150.8|15148.8|15150.9|15148.9|15150.9|15148.9|15150.6|15148.6|1
1629691190000|2021-08-23 03:59:50|15150.8|15148.8|15150.9|15148.9|15150.9|15148.9|15150.6|15148.6|1
1629691200000|2021-08-23 04:00:00|15151|15149|15151.1|15149.1|15151.5|15149.5|15150.8|15148.8|8
1629691210000|2021-08-23 04:00:10|15151.3|15149.3|15151.1|15149.1|15151.3|15149.3|15150.9|15148.9|2
1629691220000|2021-08-23 04:00:20|15151.3|15149.3|15151.4|15149.4|15151.5|15149.5|15151|15149|2
1629691230000|2021-08-23 04:00:30|15151.5|15149.5|15151.5|15149.5|15151.6|15149.6|15151.1|15149.1|8
1629691240000|2021-08-23 04:00:40|15151.4|15149.4|15150.8|15148.8|15151.5|15149.5|15150.8|15148.8|3
1629691250000|2021-08-23 04:00:50|15150.6|15148.6|15150.9|15148.9|15150.9|15148.9|15150.6|15148.6|6
1629691260000|2021-08-23 04:01:00|15151|15149|15151.9|15149.9|15151.9|15149.9|15151|15149|11
1629691270000|2021-08-23 04:01:10|15152.1|15150.1|15151.9|15149.9|15152.3|15150.3|15151.9|15149.9|15
1629691280000|2021-08-23 04:01:20|15151.8|15149.8|15151.9|15149.9|15151.9|15149.9|15151.8|15149.8|2
1629691290000|2021-08-23 04:01:30|15151.8|15149.8|15151.6|15149.6|15151.9|15149.9|15151.4|15149.4|7
1629691300000|2021-08-23 04:01:40|15151.5|15149.5|15151.6|15149.6|15151.6|15149.6|15151.5|15149.5|1
1629691310000|2021-08-23 04:01:50|15151.5|15149.5|15151.4|15149.4|15151.5|15149.5|15151.4|15149.4|0
1629691320000|2021-08-23 04:02:00|15151.5|15149.5|15151.5|15149.5|15151.6|15149.6|15151.4|15149.4|4
1629691330000|2021-08-23 04:02:10|15151.6|15149.6|15151.6|15149.6|15151.6|15149.6|15151.4|15149.4|0
1629691340000|2021-08-23 04:02:20|15151.5|15149.5|15151.6|15149.6|15151.6|15149.6|15151.5|15149.5|0
1629691350000|2021-08-23 04:02:30|15151.5|15149.5|15151.4|15149.4|15151.6|15149.6|15151.4|15149.4|0
1629691360000|2021-08-23 04:02:40|15151.3|15149.3|15150.6|15148.6|15151.4|15149.4|15150.6|15148.6|17
1629691370000|2021-08-23 04:02:50|15150.5|15148.5|15150.1|15148.1|15150.8|15148.8|15150|15148|11
1629691380000|2021-08-23 04:03:00|15150|15148|15150.1|15148.1|15150.1|15148.1|15149.9|15147.9|10
1629691390000|2021-08-23 04:03:10|15150.3|15148.3|15150.4|15148.4|15150.6|15148.6|15150.3|15148.3|3
1629691400000|2021-08-23 04:03:20|15150.3|15148.3|15150|15148|15150.3|15148.3|15149.8|15147.8|7
1629691410000|2021-08-23 04:03:30|15149.9|15147.9|15149.9|15147.9|15149.9|15147.9|15149.8|15147.8|1
1629691420000|2021-08-23 04:03:40|15149.8|15147.8|15149.8|15147.8|15149.9|15147.9|15149.8|15147.8|4
1629691430000|2021-08-23 04:03:50|15149.6|15147.6|15149.9|15147.9|15149.9|15147.9|15149.5|15147.5|10
1629691440000|2021-08-23 04:04:00|15149.8|15147.8|15149.8|15147.8|15149.9|15147.9|15149.6|15147.6|3
1629691450000|2021-08-23 04:04:10|15149.9|15147.9|15150.1|15148.1|15150.1|15148.1|15149.8|15147.8|3
1629691460000|2021-08-23 04:04:20|15150.3|15148.3|15150|15148|15150.4|15148.4|15150|15148|1
1629691470000|2021-08-23 04:04:30|15150.1|15148.1|15150.1|15148.1|15150.4|15148.4|15149.9|15147.9|1
1629691480000|2021-08-23 04:04:40|15150|15148|15150.1|15148.1|15150.3|15148.3|15150|15148|1
1629691490000|2021-08-23 04:04:50|15150.3|15148.3|15150.4|15148.4|15150.5|15148.5|15150.1|15148.1|1
1629691500000|2021-08-23 04:05:00|15150.3|15148.3|15150.3|15148.3|15150.4|15148.4|15150.3|15148.3|0
1629691510000|2021-08-23 04:05:10|15150.4|15148.4|15150.5|15148.5|15150.5|15148.5|15150.4|15148.4|2
1629691520000|2021-08-23 04:05:20|15150.6|15148.6|15150.9|15148.9|15151.1|15149.1|15150.6|15148.6|3
1629691530000|2021-08-23 04:05:30|15151|15149|15150.4|15148.4|15151.3|15149.3|15150.1|15148.1|3
1629691540000|2021-08-23 04:05:40|15150.3|15148.3|15150.4|15148.4|15150.4|15148.4|15150.1|15148.1|1
1629691550000|2021-08-23 04:05:50|15150.5|15148.5|15150.4|15148.4|15150.5|15148.5|15150.4|15148.4|0
1629691560000|2021-08-23 04:06:00|15150.5|15148.5|15149.9|15147.9|15150.5|15148.5|15149.9|15147.9|3
1629691570000|2021-08-23 04:06:10|15149.8|15147.8|15149.9|15147.9|15149.9|15147.9|15149.8|15147.8|3
1629691580000|2021-08-23 04:06:20|15150|15148|15149.9|15147.9|15150.1|15148.1|15149.9|15147.9|2
1629691590000|2021-08-23 04:06:30|15150|15148|15150.1|15148.1|15150.4|15148.4|15150|15148|3
1629691600000|2021-08-23 04:06:40|15150|15148|15150.1|15148.1|15150.1|15148.1|15149.9|15147.9|0
1629691610000|2021-08-23 04:06:50|15150|15148|15149.9|15147.9|15150|15148|15149.9|15147.9|3
1629691620000|2021-08-23 04:07:00|15149.8|15147.8|15149.5|15147.5|15149.8|15147.8|15149.5|15147.5|3
1629691630000|2021-08-23 04:07:10|15149.6|15147.6|15150.3|15148.3|15150.5|15148.5|15149.6|15147.6|22
1629691640000|2021-08-23 04:07:20|15150.4|15148.4|15150.4|15148.4|15150.4|15148.4|15150|15148|3
1629691650000|2021-08-23 04:07:30|15150.3|15148.3|15150.3|15148.3|15150.4|15148.4|15150.3|15148.3|2
1629691660000|2021-08-23 04:07:40|15150.1|15148.1|15150.1|15148.1|15150.1|15148.1|15150.1|15148.1|0
1629691670000|2021-08-23 04:07:50|15150|15148|15149.9|15147.9|15150|15148|15149.9|15147.9|1
1629691680000|2021-08-23 04:08:00|15149.4|15147.4|15149.4|15147.4|15149.6|15147.6|15149.3|15147.3|11
1629691690000|2021-08-23 04:08:10|15149.5|15147.5|15149.6|15147.6|15149.6|15147.6|15149.4|15147.4|8
1629691700000|2021-08-23 04:08:20|15149.5|15147.5|15149.6|15147.6|15149.9|15147.9|15149.4|15147.4|3
1629691710000|2021-08-23 04:08:30|15149.5|15147.5|15149.3|15147.3|15149.5|15147.5|15149.3|15147.3|3
1629691720000|2021-08-23 04:08:40|15149.4|15147.4|15148.9|15146.9|15149.6|15147.6|15148.8|15146.8|1
1629691730000|2021-08-23 04:08:50|15149|15147|15149.6|15147.6|15149.8|15147.8|15149|15147|12
1629691740000|2021-08-23 04:09:00|15149.3|15147.3|15149.6|15147.6|15149.9|15147.9|15149.3|15147.3|4
1629691750000|2021-08-23 04:09:10|15149.5|15147.5|15148.9|15146.9|15149.5|15147.5|15148.9|15146.9|3
1629691760000|2021-08-23 04:09:20|15149.3|15147.3|15149.4|15147.4|15149.8|15147.8|15149.1|15147.1|12
1629691770000|2021-08-23 04:09:30|15149.5|15147.5|15149.4|15147.4|15149.6|15147.6|15149.4|15147.4|2
1629691780000|2021-08-23 04:09:40|15149.3|15147.3|15149.4|15147.4|15149.6|15147.6|15149.1|15147.1|11
1629691790000|2021-08-23 04:09:50|15149.5|15147.5|15149.3|15147.3|15149.5|15147.5|15149.1|15147.1|2
1629691800000|2021-08-23 04:10:00|15149.1|15147.1|15149.1|15147.1|15149.4|15147.4|15149|15147|4
1629691810000|2021-08-23 04:10:10|15149.3|15147.3|15149.6|15147.6|15149.6|15147.6|15149.3|15147.3|2
1629691820000|2021-08-23 04:10:20|15149.8|15147.8|15149.8|15147.8|15150.1|15148.1|15149.6|15147.6|5
1629691830000|2021-08-23 04:10:30|15149.6|15147.6|15150.5|15148.5|15150.6|15148.6|15149.6|15147.6|7
1629691840000|2021-08-23 04:10:40|15150.4|15148.4|15150.3|15148.3|15150.4|15148.4|15149.9|15147.9|1
1629691850000|2021-08-23 04:10:50|15150.4|15148.4|15150.6|15148.6|15150.6|15148.6|15150.3|15148.3|3
1629691860000|2021-08-23 04:11:00|15150.5|15148.5|15150.1|15148.1|15150.6|15148.6|15149.9|15147.9|11
1629691870000|2021-08-23 04:11:10|15150.3|15148.3|15150.4|15148.4|15150.6|15148.6|15150.3|15148.3|3
1629691880000|2021-08-23 04:11:20|15150.5|15148.5|15150.5|15148.5|15150.8|15148.8|15150.3|15148.3|1
1629691890000|2021-08-23 04:11:30|15150.6|15148.6|15150.6|15148.6|15150.6|15148.6|15150.4|15148.4|0
1629691900000|2021-08-23 04:11:40|15150.5|15148.5|15150.4|15148.4|15150.6|15148.6|15150.4|15148.4|1
1629691910000|2021-08-23 04:11:50|15150.5|15148.5|15150.4|15148.4|15150.6|15148.6|15150.4|15148.4|0
1629691920000|2021-08-23 04:12:00|15150.1|15148.1|15150|15148|15150.1|15148.1|15150|15148|2
1629691930000|2021-08-23 04:12:10|15150.1|15148.1|15150.6|15148.6|15150.6|15148.6|15150.1|15148.1|0
1629691940000|2021-08-23 04:12:20|15150.8|15148.8|15150.8|15148.8|15150.8|15148.8|15150.8|15148.8|1
1629691950000|2021-08-23 04:12:30|15150.9|15148.9|15150.9|15148.9|15150.9|15148.9|15150.8|15148.8|1
1629691960000|2021-08-23 04:12:40|15151|15149|15150.9|15148.9|15151.1|15149.1|15150.9|15148.9|0
1629691970000|2021-08-23 04:12:50|15151|15149|15151.1|15149.1|15151.1|15149.1|15151|15149|0
1629691980000|2021-08-23 04:13:00|15151|15149|15150.9|15148.9|15151|15149|15150.8|15148.8|4
1629691990000|2021-08-23 04:13:10|15150.8|15148.8|15150.4|15148.4|15150.9|15148.9|15150.4|15148.4|5
1629692000000|2021-08-23 04:13:20|15150.3|15148.3|15150.1|15148.1|15150.4|15148.4|15150|15148|3
1629692010000|2021-08-23 04:13:30|15150.3|15148.3|15150|15148|15150.4|15148.4|15150|15148|0
1629692020000|2021-08-23 04:13:40|15150.4|15148.4|15150.4|15148.4|15150.6|15148.6|15150.4|15148.4|3
1629692030000|2021-08-23 04:13:50|15150.5|15148.5|15150.4|15148.4|15150.6|15148.6|15150.4|15148.4|0
1629692040000|2021-08-23 04:14:00|15150.3|15148.3|15150.1|15148.1|15150.4|15148.4|15150.1|15148.1|1
1629692060000|2021-08-23 04:14:20|15150.3|15148.3|15150.4|15148.4|15150.4|15148.4|15150.1|15148.1|6
1629692070000|2021-08-23 04:14:30|||||||||1
1629692080000|2021-08-23 04:14:40|15150.3|15148.3|15150.8|15148.8|15151|15149|15150|15148|1
1629692090000|2021-08-23 04:14:50|15150.9|15148.9|15150.5|15148.5|15151.1|15149.1|15150.5|15148.5|2
1629692100000|2021-08-23 04:15:00|15150.6|15148.6|15151.4|15149.4|15151.4|15149.4|15150.6|15148.6|4
1629692110000|2021-08-23 04:15:10|15151.1|15149.1|15151.4|15149.4|15151.5|15149.5|15151.1|15149.1|5
1629692120000|2021-08-23 04:15:20|15151.5|15149.5|15151.4|15149.4|15151.5|15149.5|15151.3|15149.3|0
1629692130000|2021-08-23 04:15:30|15151.5|15149.5|15152.3|15150.3|15152.3|15150.3|15151.5|15149.5|20
1629692140000|2021-08-23 04:15:40|15152.1|15150.1|15152.3|15150.3|15152.3|15150.3|15151.9|15149.9|5
1629692150000|2021-08-23 04:15:50|15152.4|15150.4|15152.5|15150.5|15152.8|15150.8|15152.1|15150.1|7
1629692160000|2021-08-23 04:16:00|15152.4|15150.4|15152.1|15150.1|15152.4|15150.4|15152.1|15150.1|2
1629692170000|2021-08-23 04:16:10|15151.9|15149.9|15152.1|15150.1|15152.1|15150.1|15151.9|15149.9|9
1629692180000|2021-08-23 04:16:20|15152|15150|15151.9|15149.9|15152|15150|15151.9|15149.9|2
1629692190000|2021-08-23 04:16:30|15152|15150|15152|15150|15152.1|15150.1|15152|15150|1
1629692200000|2021-08-23 04:16:40|15152.1|15150.1|15152.1|15150.1|15152.1|15150.1|15152.1|15150.1|1
1629692220000|2021-08-23 04:17:00|15152.3|15150.3|15152.1|15150.1|15152.3|15150.3|15152.1|15150.1|3
1629692230000|2021-08-23 04:17:10|15152|15150|15152.1|15150.1|15152.1|15150.1|15152|15150|2
1629692250000|2021-08-23 04:17:30|15152|15150|15152.1|15150.1|15152.3|15150.3|15152|15150|4
1629692260000|2021-08-23 04:17:40|||||||||1
1629692270000|2021-08-23 04:17:50|15152.3|15150.3|15152.1|15150.1|15152.3|15150.3|15152.1|15150.1|1
1629692290000|2021-08-23 04:18:10|15152.4|15150.4|15152.4|15150.4|15152.4|15150.4|15152.4|15150.4|1
1629692300000|2021-08-23 04:18:20|15152.5|15150.5|15153.4|15151.4|15153.4|15151.4|15152.5|15150.5|10
1629692310000|2021-08-23 04:18:30|15153.5|15151.5|15153.6|15151.6|15153.9|15151.9|15153.3|15151.3|33
1629692320000|2021-08-23 04:18:40|15153.5|15151.5|15152.3|15150.3|15153.5|15151.5|15152.3|15150.3|7
1629692330000|2021-08-23 04:18:50|15152.1|15150.1|15152.4|15150.4|15152.6|15150.6|15152|15150|8
1629692340000|2021-08-23 04:19:00|15152.3|15150.3|15151.9|15149.9|15152.3|15150.3|15151.9|15149.9|2
1629692360000|2021-08-23 04:19:20|15152|15150|15152.1|15150.1|15152.1|15150.1|15152|15150|2
1629692370000|2021-08-23 04:19:30|15152.3|15150.3|15152.4|15150.4|15152.4|15150.4|15152.3|15150.3|0
1629692380000|2021-08-23 04:19:40|15152.5|15150.5|15152.3|15150.3|15152.5|15150.5|15152.3|15150.3|2
1629692390000|2021-08-23 04:19:50|15152.1|15150.1|15152.3|15150.3|15152.4|15150.4|15152.1|15150.1|1
1629692400000|2021-08-23 04:20:00|15152.1|15150.1|15152.1|15150.1|15152.1|15150.1|15152.1|15150.1|0
1629692420000|2021-08-23 04:20:20|15151.8|15149.8|15151.8|15149.8|15151.8|15149.8|15151.8|15149.8|5
1629692430000|2021-08-23 04:20:30|15151.9|15149.9|15151.8|15149.8|15151.9|15149.9|15151.8|15149.8|1
1629692440000|2021-08-23 04:20:40|15151.5|15149.5|15151.4|15149.4|15151.5|15149.5|15151.3|15149.3|4
1629692450000|2021-08-23 04:20:50|15151.3|15149.3|15151.6|15149.6|15151.6|15149.6|15151.3|15149.3|3
1629692460000|2021-08-23 04:21:00|15151.5|15149.5|15151.4|15149.4|15151.6|15149.6|15151.4|15149.4|6
1629692470000|2021-08-23 04:21:10|15151.5|15149.5|15151.1|15149.1|15151.8|15149.8|15151.1|15149.1|8
1629692480000|2021-08-23 04:21:20|15151|15149|15150.6|15148.6|15151|15149|15150.6|15148.6|30
1629692490000|2021-08-23 04:21:30|15150.8|15148.8|15151.1|15149.1|15151.1|15149.1|15150.8|15148.8|5
1629692520000|2021-08-23 04:22:00|15151|15149|15151.1|15149.1|15151.3|15149.3|15151|15149|3
1629692530000|2021-08-23 04:22:10|15151|15149|15151.1|15149.1|15151.3|15149.3|15150.9|15148.9|7
1629692540000|2021-08-23 04:22:20|15151.3|15149.3|15151.1|15149.1|15151.3|15149.3|15151.1|15149.1|0
1629692550000|2021-08-23 04:22:30|15151.4|15149.4|15151.9|15149.9|15152|15150|15151.4|15149.4|6
1629692560000|2021-08-23 04:22:40|15151.8|15149.8|15151.6|15149.6|15151.8|15149.8|15151.6|15149.6|0
1629692570000|2021-08-23 04:22:50|15151.8|15149.8|15151.9|15149.9|15151.9|15149.9|15151.6|15149.6|0
1629692580000|2021-08-23 04:23:00|15151.8|15149.8|15151.3|15149.3|15151.8|15149.8|15151.3|15149.3|1
1629692590000|2021-08-23 04:23:10|15151.1|15149.1|15151.1|15149.1|15151.4|15149.4|15151|15149|2
1629692600000|2021-08-23 04:23:20|15151.3|15149.3|15151.1|15149.1|15151.4|15149.4|15151.1|15149.1|5
1629692610000|2021-08-23 04:23:30|15150.9|15148.9|15150.9|15148.9|15151.1|15149.1|15150.8|15148.8|9
1629692620000|2021-08-23 04:23:40|15150.8|15148.8|15150.9|15148.9|15151|15149|15150.8|15148.8|1
1629692640000|2021-08-23 04:24:00|15150.4|15148.4|15150.4|15148.4|15150.6|15148.6|15150.4|15148.4|2
1629692650000|2021-08-23 04:24:10|15150.5|15148.5|15150.4|15148.4|15150.6|15148.6|15150.3|15148.3|1
1629692660000|2021-08-23 04:24:20|15150.3|15148.3|15149.9|15147.9|15150.3|15148.3|15149.9|15147.9|1
1629692680000|2021-08-23 04:24:40|15150|15148|15150.4|15148.4|15150.4|15148.4|15150|15148|2
1629692700000|2021-08-23 04:25:00|15150.3|15148.3|15149.9|15147.9|15150.3|15148.3|15149.9|15147.9|2
1629692710000|2021-08-23 04:25:10|15149.8|15147.8|15149.5|15147.5|15149.8|15147.8|15149.4|15147.4|1
1629692720000|2021-08-23 04:25:20|15149.6|15147.6|15149.6|15147.6|15149.6|15147.6|15149.4|15147.4|4
1629692730000|2021-08-23 04:25:30|15149.9|15147.9|15149.4|15147.4|15149.9|15147.9|15149.4|15147.4|10
1629692740000|2021-08-23 04:25:40|15149.8|15147.8|15149.8|15147.8|15149.8|15147.8|15149.8|15147.8|3
1629692750000|2021-08-23 04:25:50|15149.9|15147.9|15149.9|15147.9|15150.4|15148.4|15149.8|15147.8|8
1629692760000|2021-08-23 04:26:00|15150|15148|15149.9|15147.9|15150|15148|15149.9|15147.9|0
1629692770000|2021-08-23 04:26:10|15149.8|15147.8|15150|15148|15150|15148|15149.6|15147.6|2
1629692780000|2021-08-23 04:26:20|15149.9|15147.9|15149.9|15147.9|15150.3|15148.3|15149.9|15147.9|0
1629692790000|2021-08-23 04:26:30|15149.8|15147.8|15149.9|15147.9|15149.9|15147.9|15149.8|15147.8|0
1629692800000|2021-08-23 04:26:40|||||||||1
1629692810000|2021-08-23 04:26:50|15149.8|15147.8|15149.9|15147.9|15150|15148|15149.8|15147.8|1
1629692820000|2021-08-23 04:27:00|15149.8|15147.8|15149.8|15147.8|15149.9|15147.9|15149.6|15147.6|0
1629692830000|2021-08-23 04:27:10|15149.4|15147.4|15149.4|15147.4|15149.4|15147.4|15149.3|15147.3|2
1629692840000|2021-08-23 04:27:20|15149.3|15147.3|15149.1|15147.1|15149.4|15147.4|15149|15147|1
1629692850000|2021-08-23 04:27:30|15149|15147|15149.1|15147.1|15149.1|15147.1|15149|15147|0
1629692860000|2021-08-23 04:27:40|15148.9|15146.9|15149.9|15147.9|15150|15148|15148.8|15146.8|16
1629692870000|2021-08-23 04:27:50|15149.8|15147.8|15149.4|15147.4|15149.9|15147.9|15149.3|15147.3|3
1629692880000|2021-08-23 04:28:00|15149.1|15147.1|15148.9|15146.9|15149.1|15147.1|15148.9|15146.9|4
1629692890000|2021-08-23 04:28:10|15149|15147|15149|15147|15149.5|15147.5|15148.8|15146.8|2
1629692900000|2021-08-23 04:28:20|15149.1|15147.1|15149|15147|15149.1|15147.1|15149|15147|0
1629692910000|2021-08-23 04:28:30|15149.1|15147.1|15148.9|15146.9|15149.1|15147.1|15148.9|15146.9|2
1629692930000|2021-08-23 04:28:50|15149|15147|15148.9|15146.9|15149|15147|15148.9|15146.9|0
1629692940000|2021-08-23 04:29:00|15149|15147|15148.6|15146.6|15149|15147|15148.6|15146.6|3
1629692950000|2021-08-23 04:29:10|15148.5|15146.5|15148.9|15146.9|15148.9|15146.9|15148.5|15146.5|2
1629692960000|2021-08-23 04:29:20|15148.8|15146.8|15149|15147|15149.1|15147.1|15148.8|15146.8|4
1629692970000|2021-08-23 04:29:30|15148.9|15146.9|15149|15147|15149|15147|15148.9|15146.9|3
1629692980000|2021-08-23 04:29:40|15148.9|15146.9|15148.9|15146.9|15149|15147|15148.9|15146.9|0
1629692990000|2021-08-23 04:29:50|15149|15147|15149.1|15147.1|15149.3|15147.3|15149|15147|1
1629693000000|2021-08-23 04:30:00|15149.3|15147.3|15148.9|15146.9|15149.3|15147.3|15148.9|15146.9|0
1629693010000|2021-08-23 04:30:10|15149|15147|15150.1|15148.1|15150.1|15148.1|15149|15147|6
1629693020000|2021-08-23 04:30:20|15150|15148|15150.4|15148.4|15150.4|15148.4|15149.9|15147.9|5
1629693040000|2021-08-23 04:30:40|15150.3|15148.3|15150.1|15148.1|15150.3|15148.3|15150.1|15148.1|1
1629693050000|2021-08-23 04:30:50|15150.3|15148.3|15150.6|15148.6|15150.6|15148.6|15150.1|15148.1|3
1629693060000|2021-08-23 04:31:00|15150.5|15148.5|15150.1|15148.1|15150.5|15148.5|15150|15148|3
1629693070000|2021-08-23 04:31:10|15150|15148|15150.1|15148.1|15150.1|15148.1|15150|15148|0
1629693080000|2021-08-23 04:31:20|15149.9|15147.9|15150|15148|15150|15148|15149.6|15147.6|11
1629693090000|2021-08-23 04:31:30|15149.9|15147.9|15149.6|15147.6|15149.9|15147.9|15149.6|15147.6|1
1629693100000|2021-08-23 04:31:40|15149.8|15147.8|15149.9|15147.9|15149.9|15147.9|15149.8|15147.8|0
1629693110000|2021-08-23 04:31:50|15150.1|15148.1|15150.3|15148.3|15150.3|15148.3|15150.1|15148.1|1
1629693120000|2021-08-23 04:32:00|15150.1|15148.1|15150|15148|15150.3|15148.3|15149.9|15147.9|2
1629693130000|2021-08-23 04:32:10|15150.1|15148.1|15150.3|15148.3|15150.3|15148.3|15150.1|15148.1|0
1629693140000|2021-08-23 04:32:20|15150.1|15148.1|15150|15148|15150.1|15148.1|15150|15148|3
1629693150000|2021-08-23 04:32:30|15150.1|15148.1|15150.1|15148.1|15150.1|15148.1|15150|15148|2
1629693160000|2021-08-23 04:32:40|15150.3|15148.3|15150.4|15148.4|15150.4|15148.4|15150.1|15148.1|1
1629693170000|2021-08-23 04:32:50|15150.5|15148.5|15150.8|15148.8|15150.8|15148.8|15150.5|15148.5|4
1629693180000|2021-08-23 04:33:00|15150.6|15148.6|15150.4|15148.4|15150.6|15148.6|15150.4|15148.4|2
1629693190000|2021-08-23 04:33:10|15150.5|15148.5|15150.6|15148.6|15150.6|15148.6|15150.4|15148.4|3
1629693200000|2021-08-23 04:33:20|15150.8|15148.8|15150.9|15148.9|15150.9|15148.9|15150.8|15148.8|1
1629693210000|2021-08-23 04:33:30|15150.8|15148.8|15150.9|15148.9|15151.1|15149.1|15150.6|15148.6|3
1629693220000|2021-08-23 04:33:40|15150.8|15148.8|15151.1|15149.1|15151.3|15149.3|15150.6|15148.6|4
1629693240000|2021-08-23 04:34:00|15151.3|15149.3|15151.1|15149.1|15151.6|15149.6|15151.1|15149.1|6
1629693250000|2021-08-23 04:34:10|15151.3|15149.3|15151.3|15149.3|15151.4|15149.4|15151.1|15149.1|0
1629693260000|2021-08-23 04:34:20|15151.4|15149.4|15151.1|15149.1|15151.6|15149.6|15151.1|15149.1|1
1629693270000|2021-08-23 04:34:30|15151|15149|15151.1|15149.1|15151.3|15149.3|15151|15149|2
1629693280000|2021-08-23 04:34:40|15151.3|15149.3|15151.1|15149.1|15151.3|15149.3|15151.1|15149.1|0
1629693290000|2021-08-23 04:34:50|15151|15149|15150.9|15148.9|15151|15149|15150.8|15148.8|4
1629693300000|2021-08-23 04:35:00|15150.8|15148.8|15150.4|15148.4|15150.8|15148.8|15150.3|15148.3|3
1629693310000|2021-08-23 04:35:10|15150.5|15148.5|15150.6|15148.6|15150.6|15148.6|15150.5|15148.5|1
1629693320000|2021-08-23 04:35:20|15150.8|15148.8|15150.9|15148.9|15150.9|15148.9|15150.6|15148.6|1
1629693340000|2021-08-23 04:35:40|15150.8|15148.8|15150.8|15148.8|15150.9|15148.9|15150.8|15148.8|1
1629693350000|2021-08-23 04:35:50|15150.9|15148.9|15151.1|15149.1|15151.1|15149.1|15150.8|15148.8|1
1629693360000|2021-08-23 04:36:00|15151|15149|15150.6|15148.6|15151|15149|15150.6|15148.6|1
1629693380000|2021-08-23 04:36:20|15150|15148|15149.9|15147.9|15150|15148|15149.9|15147.9|6
1629693390000|2021-08-23 04:36:30|15150|15148|15150.3|15148.3|15150.3|15148.3|15150|15148|4
1629693400000|2021-08-23 04:36:40|15150.1|15148.1|15150|15148|15150.1|15148.1|15150|15148|0
1629693410000|2021-08-23 04:36:50|15150.1|15148.1|15150.1|15148.1|15150.1|15148.1|15150.1|15148.1|1
1629693420000|2021-08-23 04:37:00|15150|15148|15149.9|15147.9|15150|15148|15149.9|15147.9|1
1629693430000|2021-08-23 04:37:10|15150.1|15148.1|15150.1|15148.1|15150.3|15148.3|15150.1|15148.1|3
1629693440000|2021-08-23 04:37:20|15150.3|15148.3|15150.3|15148.3|15150.4|15148.4|15150.3|15148.3|4
1629693460000|2021-08-23 04:37:40|15150.4|15148.4|15150.1|15148.1|15150.5|15148.5|15150.1|15148.1|2
1629693470000|2021-08-23 04:37:50|15150.3|15148.3|15150.6|15148.6|15150.6|15148.6|15150.1|15148.1|0
1629693480000|2021-08-23 04:38:00|15150.8|15148.8|15150.8|15148.8|15150.9|15148.9|15150.8|15148.8|1
1629693490000|2021-08-23 04:38:10|15150.5|15148.5|15150.8|15148.8|15150.8|15148.8|15150.5|15148.5|5
1629693500000|2021-08-23 04:38:20|15150.6|15148.6|15150.8|15148.8|15150.8|15148.8|15150.6|15148.6|0
1629693510000|2021-08-23 04:38:30|15150.6|15148.6|15150.6|15148.6|15150.8|15148.8|15150.5|15148.5|1
1629693520000|2021-08-23 04:38:40|15150.5|15148.5|15150.6|15148.6|15150.8|15148.8|15150.5|15148.5|0
1629693530000|2021-08-23 04:38:50|15150.5|15148.5|15150.6|15148.6|15150.6|15148.6|15150.5|15148.5|2
1629693540000|2021-08-23 04:39:00|15150.8|15148.8|15150.4|15148.4|15150.8|15148.8|15150.4|15148.4|3
1629693550000|2021-08-23 04:39:10|15150.5|15148.5|15149.9|15147.9|15150.6|15148.6|15149.9|15147.9|3
1629693560000|2021-08-23 04:39:20|15149.8|15147.8|15149.4|15147.4|15149.9|15147.9|15149.4|15147.4|2
1629693570000|2021-08-23 04:39:30|15149.5|15147.5|15149.6|15147.6|15149.6|15147.6|15149.5|15147.5|0
1629693580000|2021-08-23 04:39:40|15149.5|15147.5|15149.4|15147.4|15149.6|15147.6|15149.3|15147.3|2
1629693590000|2021-08-23 04:39:50|15149.5|15147.5|15149.4|15147.4|15149.5|15147.5|15149.4|15147.4|0
1629693600000|2021-08-23 04:40:00|15149.3|15147.3|15149|15147|15149.3|15147.3|15149|15147|8
1629693610000|2021-08-23 04:40:10|15148.9|15146.9|15149.3|15147.3|15149.4|15147.4|15148.9|15146.9|10
1629693620000|2021-08-23 04:40:20|15149.1|15147.1|15149.3|15147.3|15149.3|15147.3|15149|15147|6
1629693630000|2021-08-23 04:40:30|15149.1|15147.1|15150.4|15148.4|15150.4|15148.4|15149.1|15147.1|14
1629693640000|2021-08-23 04:40:40|15150.3|15148.3|15149.9|15147.9|15150.3|15148.3|15149.9|15147.9|2
1629693650000|2021-08-23 04:40:50|15149.8|15147.8|15149.5|15147.5|15149.8|15147.8|15149.5|15147.5|2
1629693660000|2021-08-23 04:41:00|15149.4|15147.4|15149.9|15147.9|15149.9|15147.9|15149.4|15147.4|2
1629693670000|2021-08-23 04:41:10|15149.8|15147.8|15149.9|15147.9|15149.9|15147.9|15149.8|15147.8|1
1629693680000|2021-08-23 04:41:20|15149.6|15147.6|15150|15148|15150|15148|15149.6|15147.6|4
1629693690000|2021-08-23 04:41:30|15150.1|15148.1|15149.8|15147.8|15150.1|15148.1|15149.8|15147.8|2
1629693700000|2021-08-23 04:41:40|15149.9|15147.9|15149.8|15147.8|15149.9|15147.9|15149.6|15147.6|0
1629693710000|2021-08-23 04:41:50|15149.9|15147.9|15149.8|15147.8|15149.9|15147.9|15149.8|15147.8|1
1629693720000|2021-08-23 04:42:00|15149.6|15147.6|15149.9|15147.9|15149.9|15147.9|15149.5|15147.5|1
1629693730000|2021-08-23 04:42:10|15149.8|15147.8|15149.5|15147.5|15149.8|15147.8|15149.5|15147.5|0
1629693740000|2021-08-23 04:42:20|15149.4|15147.4|15149.3|15147.3|15149.4|15147.4|15149.3|15147.3|5
1629693750000|2021-08-23 04:42:30|15149.4|15147.4|15149.4|15147.4|15149.6|15147.6|15149.3|15147.3|0
1629693760000|2021-08-23 04:42:40|15149.3|15147.3|15149.4|15147.4|15149.4|15147.4|15149.3|15147.3|0
1629693770000|2021-08-23 04:42:50|15149.3|15147.3|15148.8|15146.8|15149.4|15147.4|15148.8|15146.8|3
1629693780000|2021-08-23 04:43:00|15148.9|15146.9|15148.8|15146.8|15148.9|15146.9|15148.8|15146.8|4
1629693790000|2021-08-23 04:43:10|15148.9|15146.9|15149.3|15147.3|15149.3|15147.3|15148.8|15146.8|9
1629693800000|2021-08-23 04:43:20|15149.1|15147.1|15149.8|15147.8|15149.9|15147.9|15148.9|15146.9|1
1629693810000|2021-08-23 04:43:30|15149.6|15147.6|15149.6|15147.6|15149.9|15147.9|15149.3|15147.3|3
1629693820000|2021-08-23 04:43:40|15149.8|15147.8|15149.8|15147.8|15149.9|15147.9|15149.3|15147.3|4
1629693830000|2021-08-23 04:43:50|15149.9|15147.9|15149.3|15147.3|15149.9|15147.9|15149.3|15147.3|1
1629693840000|2021-08-23 04:44:00|15149.1|15147.1|15149.4|15147.4|15149.4|15147.4|15149.1|15147.1|0
1629693850000|2021-08-23 04:44:10|15149.5|15147.5|15149|15147|15149.8|15147.8|15149|15147|1
1629693860000|2021-08-23 04:44:20|15149.1|15147.1|15149.3|15147.3|15149.3|15147.3|15149.1|15147.1|2
1629693870000|2021-08-23 04:44:30|15149.4|15147.4|15149.1|15147.1|15149.4|15147.4|15149.1|15147.1|1
1629693880000|2021-08-23 04:44:40|15149.3|15147.3|15149.4|15147.4|15149.5|15147.5|15149.3|15147.3|0
1629693890000|2021-08-23 04:44:50|15149.3|15147.3|15149.4|15147.4|15149.4|15147.4|15149.3|15147.3|1
1629693900000|2021-08-23 04:45:00|15149.3|15147.3|15149.1|15147.1|15149.4|15147.4|15149|15147|2
1629693910000|2021-08-23 04:45:10|15149.3|15147.3|15149.4|15147.4|15149.4|15147.4|15149|15147|2
1629693920000|2021-08-23 04:45:20|15149.5|15147.5|15149.5|15147.5|15149.6|15147.6|15149.4|15147.4|1
1629693930000|2021-08-23 04:45:30|15149.4|15147.4|15149.6|15147.6|15149.9|15147.9|15149.4|15147.4|1
1629693940000|2021-08-23 04:45:40|15149.8|15147.8|15149.9|15147.9|15150|15148|15149.6|15147.6|2
1629693960000|2021-08-23 04:46:00|15150|15148|15149.9|15147.9|15150.1|15148.1|15149.9|15147.9|1
1629693970000|2021-08-23 04:46:10|15150|15148|15149.9|15147.9|15150.1|15148.1|15149.9|15147.9|2
1629693980000|2021-08-23 04:46:20|15150|15148|15150|15148|15150|15148|15149.9|15147.9|1
1629693990000|2021-08-23 04:46:30|15150.1|15148.1|15150.1|15148.1|15150.3|15148.3|15149.9|15147.9|5
1629694000000|2021-08-23 04:46:40|15150.3|15148.3|15149.9|15147.9|15150.3|15148.3|15149.9|15147.9|1
1629694010000|2021-08-23 04:46:50|15150|15148|15150.4|15148.4|15150.4|15148.4|15150|15148|1
1629694020000|2021-08-23 04:47:00|15150.3|15148.3|15150|15148|15150.3|15148.3|15150|15148|0
1629694030000|2021-08-23 04:47:10|15149.9|15147.9|15150.4|15148.4|15150.4|15148.4|15149.9|15147.9|1
1629694040000|2021-08-23 04:47:20|15150.3|15148.3|15150.4|15148.4|15150.4|15148.4|15150.1|15148.1|0
1629694050000|2021-08-23 04:47:30|15150.5|15148.5|15150.4|15148.4|15150.5|15148.5|15150.1|15148.1|1
1629694060000|2021-08-23 04:47:40|15150.5|15148.5|15150.4|15148.4|15150.5|15148.5|15150.4|15148.4|0
1629694070000|2021-08-23 04:47:50|15150.3|15148.3|15150.5|15148.5|15150.6|15148.6|15149.9|15147.9|10
1629694080000|2021-08-23 04:48:00|15150.6|15148.6|15150.5|15148.5|15150.6|15148.6|15150.5|15148.5|0
1629694090000|2021-08-23 04:48:10|15150.6|15148.6|15150.6|15148.6|15150.6|15148.6|15150.5|15148.5|2
1629694100000|2021-08-23 04:48:20|15150.8|15148.8|15151.1|15149.1|15151.5|15149.5|15150.8|15148.8|12
1629694110000|2021-08-23 04:48:30|15151.3|15149.3|15151.6|15149.6|15151.6|15149.6|15151.1|15149.1|0
1629694120000|2021-08-23 04:48:40|15151.8|15149.8|15151.5|15149.5|15151.9|15149.9|15151.5|15149.5|2
1629694130000|2021-08-23 04:48:50|15151.6|15149.6|15151.4|15149.4|15151.9|15149.9|15151.4|15149.4|5
1629694140000|2021-08-23 04:49:00|15151.3|15149.3|15151.4|15149.4|15151.4|15149.4|15151.3|15149.3|0
1629694150000|2021-08-23 04:49:10|15151.5|15149.5|15151.4|15149.4|15151.6|15149.6|15151.4|15149.4|0
1629694160000|2021-08-23 04:49:20|15151.5|15149.5|15151.4|15149.4|15151.5|15149.5|15151.1|15149.1|1
1629694170000|2021-08-23 04:49:30|15151.3|15149.3|15151.4|15149.4|15151.4|15149.4|15151.3|15149.3|1
1629694180000|2021-08-23 04:49:40|15151.5|15149.5|15151.5|15149.5|15151.6|15149.6|15151.4|15149.4|2
1629694190000|2021-08-23 04:49:50|15151.6|15149.6|15151.6|15149.6|15151.9|15149.9|15151.5|15149.5|3
1629694200000|2021-08-23 04:50:00|15151.8|15149.8|15151.4|15149.4|15151.8|15149.8|15151.4|15149.4|1
1629694210000|2021-08-23 04:50:10|15151.5|15149.5|15151.1|15149.1|15151.5|15149.5|15151.1|15149.1|1
1629694220000|2021-08-23 04:50:20|15151.3|15149.3|15151.4|15149.4|15151.5|15149.5|15151.3|15149.3|2
1629694230000|2021-08-23 04:50:30|15151.5|15149.5|15151.5|15149.5|15151.6|15149.6|15151.4|15149.4|4
1629694240000|2021-08-23 04:50:40|15151.6|15149.6|15151.4|15149.4|15151.6|15149.6|15151.3|15149.3|1
1629694250000|2021-08-23 04:50:50|15151.3|15149.3|15151.1|15149.1|15151.3|15149.3|15151|15149|10
1629694260000|2021-08-23 04:51:00|15151|15149|15151.1|15149.1|15151.3|15149.3|15150.9|15148.9|2
1629694270000|2021-08-23 04:51:10|15151.3|15149.3|15151.1|15149.1|15151.3|15149.3|15151.1|15149.1|2
1629694280000|2021-08-23 04:51:20|15151.3|15149.3|15151.6|15149.6|15151.6|15149.6|15151.3|15149.3|2
1629694300000|2021-08-23 04:51:40|15151.8|15149.8|15151.6|15149.6|15151.8|15149.8|15151.6|15149.6|1
1629694310000|2021-08-23 04:51:50|15151.8|15149.8|15151.6|15149.6|15152|15150|15151.6|15149.6|1
1629694320000|2021-08-23 04:52:00|15151.8|15149.8|15152|15150|15152.3|15150.3|15151.8|15149.8|11
1629694330000|2021-08-23 04:52:10|15151.9|15149.9|15151.9|15149.9|15151.9|15149.9|15151.9|15149.9|0
1629694350000|2021-08-23 04:52:30|15151.8|15149.8|15151.9|15149.9|15151.9|15149.9|15151.8|15149.8|1
1629694360000|2021-08-23 04:52:40|15152|15150|15151.9|15149.9|15152|15150|15151.9|15149.9|3
1629694370000|2021-08-23 04:52:50|15152|15150|15152.3|15150.3|15152.3|15150.3|15152|15150|4
1629694380000|2021-08-23 04:53:00|15152.4|15150.4|15152.4|15150.4|15152.5|15150.5|15152.3|15150.3|6
1629694400000|2021-08-23 04:53:20|15152.3|15150.3|15151.9|15149.9|15152.3|15150.3|15151.9|15149.9|2
1629694410000|2021-08-23 04:53:30|15152|15150|15151.9|15149.9|15152|15150|15151.9|15149.9|2
1629694420000|2021-08-23 04:53:40|15152|15150|15152.1|15150.1|15152.1|15150.1|15152|15150|3
1629694430000|2021-08-23 04:53:50|15152.3|15150.3|15152|15150|15152.3|15150.3|15152|15150|1
1629694440000|2021-08-23 04:54:00|15151.9|15149.9|15151.4|15149.4|15151.9|15149.9|15151.4|15149.4|2
1629694450000|2021-08-23 04:54:10|15151.5|15149.5|15151.3|15149.3|15151.5|15149.5|15151.3|15149.3|0
1629694460000|2021-08-23 04:54:20|15151|15149|15150.9|15148.9|15151.3|15149.3|15150.9|15148.9|38
1629694470000|2021-08-23 04:54:30|15151.1|15149.1|15151.1|15149.1|15151.1|15149.1|15151.1|15149.1|1
1629694480000|2021-08-23 04:54:40|15151|15149|15151|15149|15151|15149|15151|15149|1
1629694490000|2021-08-23 04:54:50|15151.1|15149.1|15151.1|15149.1|15151.3|15149.3|15151.1|15149.1|1
1629694500000|2021-08-23 04:55:00|15151|15149|15151.1|15149.1|15151.3|15149.3|15150.9|15148.9|6
1629694510000|2021-08-23 04:55:10|15151.3|15149.3|15151|15149|15151.3|15149.3|15150.9|15148.9|0
1629694520000|2021-08-23 04:55:20|15151.1|15149.1|15151.1|15149.1|15151.3|15149.3|15151.1|15149.1|2
1629694530000|2021-08-23 04:55:30|15151.3|15149.3|15151|15149|15151.3|15149.3|15150.9|15148.9|3
1629694540000|2021-08-23 04:55:40|15150.9|15148.9|15151.1|15149.1|15151.1|15149.1|15150.9|15148.9|2
1629694550000|2021-08-23 04:55:50|15151|15149|15151.3|15149.3|15151.3|15149.3|15151|15149|0
1629694560000|2021-08-23 04:56:00|15151.1|15149.1|15150.9|15148.9|15151.1|15149.1|15150.9|15148.9|1
1629694570000|2021-08-23 04:56:10|15150.8|15148.8|15151.1|15149.1|15151.3|15149.3|15150.8|15148.8|2
1629694580000|2021-08-23 04:56:20|15150.9|15148.9|15150.9|15148.9|15150.9|15148.9|15150.9|15148.9|1
1629694590000|2021-08-23 04:56:30|15151|15149|15151.1|15149.1|15151.1|15149.1|15151|15149|0
1629694610000|2021-08-23 04:56:50|15151|15149|15151.4|15149.4|15151.4|15149.4|15150.9|15148.9|6
1629694620000|2021-08-23 04:57:00|15151.3|15149.3|15151.1|15149.1|15151.3|15149.3|15151|15149|2
1629694640000|2021-08-23 04:57:20|15151|15149|15151.1|15149.1|15151.1|15149.1|15151|15149|1
1629694650000|2021-08-23 04:57:30|15151|15149|15150.6|15148.6|15151.1|15149.1|15150.6|15148.6|1
1629694660000|2021-08-23 04:57:40|15150.8|15148.8|15150.9|15148.9|15150.9|15148.9|15150.6|15148.6|0
1629694680000|2021-08-23 04:58:00|15150.8|15148.8|15151.5|15149.5|15151.5|15149.5|15150.5|15148.5|9
1629694690000|2021-08-23 04:58:10|15151.4|15149.4|15151.6|15149.6|15151.8|15149.8|15151.4|15149.4|3
1629694700000|2021-08-23 04:58:20|15151.8|15149.8|15151.6|15149.6|15151.9|15149.9|15151.6|15149.6|2
1629694710000|2021-08-23 04:58:30|15151.8|15149.8|15152.5|15150.5|15152.5|15150.5|15151.8|15149.8|5
1629694720000|2021-08-23 04:58:40|15152.9|15150.9|15152.6|15150.6|15153|15151|15152.6|15150.6|14
1629694730000|2021-08-23 04:58:50|15152.5|15150.5|15153.1|15151.1|15153.1|15151.1|15152.5|15150.5|12
1629694740000|2021-08-23 04:59:00|15153.5|15151.5|15152.9|15150.9|15153.5|15151.5|15152.6|15150.6|10
1629694750000|2021-08-23 04:59:10|15153|15151|15152.9|15150.9|15153|15151|15152.9|15150.9|2
1629694760000|2021-08-23 04:59:20|15153|15151|15152.6|15150.6|15153.1|15151.1|15152.6|15150.6|4
1629694770000|2021-08-23 04:59:30|15152.8|15150.8|15152.6|15150.6|15152.8|15150.8|15152.6|15150.6|0
1629694790000|2021-08-23 04:59:50|15152.8|15150.8|15152.9|15150.9|15152.9|15150.9|15152.6|15150.6|3
1629694800000|2021-08-23 05:00:00|15152.6|15150.6|15150.9|15148.9|15152.8|15150.8|15150.9|15148.9|35
1629694810000|2021-08-23 05:00:10|15151|15149|15151.1|15149.1|15151.4|15149.4|15150.8|15148.8|38
1629694820000|2021-08-23 05:00:20|15151|15149|15151.1|15149.1|15151.1|15149.1|15150.6|15148.6|22
1629694830000|2021-08-23 05:00:30|15151.3|15149.3|15150.6|15148.6|15151.4|15149.4|15150.4|15148.4|2
1629694840000|2021-08-23 05:00:40|15150.5|15148.5|15150.1|15148.1|15150.5|15148.5|15150|15148|12
1629694850000|2021-08-23 05:00:50|15150.3|15148.3|15150.9|15148.9|15151.3|15149.3|15150.1|15148.1|22
1629694860000|2021-08-23 05:01:00|15150.8|15148.8|15151.9|15149.9|15151.9|15149.9|15150.8|15148.8|22
1629694870000|2021-08-23 05:01:10|15152|15150|15152.9|15150.9|15153.1|15151.1|15152|15150|3
1629694880000|2021-08-23 05:01:20|15152.8|15150.8|15152.4|15150.4|15152.8|15150.8|15152.1|15150.1|11
1629694890000|2021-08-23 05:01:30|15152.5|15150.5|15152.4|15150.4|15152.6|15150.6|15152.3|15150.3|6
1629694900000|2021-08-23 05:01:40|15152.8|15150.8|15152.9|15150.9|15153.3|15151.3|15152.8|15150.8|12
1629694910000|2021-08-23 05:01:50|15152.8|15150.8|15153.1|15151.1|15153.3|15151.3|15152.8|15150.8|2
1629694920000|2021-08-23 05:02:00|15153.3|15151.3|15152.8|15150.8|15153.3|15151.3|15152.4|15150.4|5
1629694930000|2021-08-23 05:02:10|15152.5|15150.5|15152.6|15150.6|15152.6|15150.6|15152.3|15150.3|3
1629694940000|2021-08-23 05:02:20|15152.5|15150.5|15152.6|15150.6|15152.8|15150.8|15152.4|15150.4|2
1629694950000|2021-08-23 05:02:30|15152.5|15150.5|15152.8|15150.8|15152.9|15150.9|15152.4|15150.4|1
1629694960000|2021-08-23 05:02:40|15152.6|15150.6|15152.1|15150.1|15152.8|15150.8|15152|15150|9
1629694970000|2021-08-23 05:02:50|15152|15150|15152.3|15150.3|15152.3|15150.3|15152|15150|2
1629694980000|2021-08-23 05:03:00|15152.1|15150.1|15152.4|15150.4|15152.5|15150.5|15151.9|15149.9|2
1629694990000|2021-08-23 05:03:10|15152.5|15150.5|15152.1|15150.1|15152.5|15150.5|15152.1|15150.1|2
1629695000000|2021-08-23 05:03:20|15152|15150|15152.4|15150.4|15152.5|15150.5|15152|15150|3
1629695010000|2021-08-23 05:03:30|15152.5|15150.5|15152.3|15150.3|15152.6|15150.6|15152.1|15150.1|2
1629695020000|2021-08-23 05:03:40|15152.1|15150.1|15152.3|15150.3|15152.3|15150.3|15152|15150|0
1629695030000|2021-08-23 05:03:50|15152.1|15150.1|15152|15150|15152.4|15150.4|15152|15150|0
1629695040000|2021-08-23 05:04:00|15152.1|15150.1|15152.1|15150.1|15152.1|15150.1|15151.9|15149.9|6
1629695060000|2021-08-23 05:04:20|15152.4|15150.4|15152.6|15150.6|15152.9|15150.9|15152.4|15150.4|9
1629695070000|2021-08-23 05:04:30|15152.8|15150.8|15153.9|15151.9|15153.9|15151.9|15152.5|15150.5|15
1629695080000|2021-08-23 05:04:40|15153.8|15151.8|15153.4|15151.4|15154|15152|15153.4|15151.4|15
1629695090000|2021-08-23 05:04:50|15153.3|15151.3|15153.1|15151.1|15153.4|15151.4|15153.1|15151.1|2
1629695100000|2021-08-23 05:05:00|15153.3|15151.3|15152.4|15150.4|15153.3|15151.3|15152.1|15150.1|6
1629695110000|2021-08-23 05:05:10|15152.3|15150.3|15151.5|15149.5|15152.4|15150.4|15151.4|15149.4|11
1629695120000|2021-08-23 05:05:20|15151.6|15149.6|15151.6|15149.6|15151.8|15149.8|15151.4|15149.4|4
1629695130000|2021-08-23 05:05:30|15151.4|15149.4|15152|15150|15152.1|15150.1|15151.4|15149.4|11
1629695140000|2021-08-23 05:05:40|15152.1|15150.1|15152|15150|15152.1|15150.1|15151.9|15149.9|5
1629695150000|2021-08-23 05:05:50|15152.1|15150.1|15151.9|15149.9|15152.3|15150.3|15151.9|15149.9|4
1629695160000|2021-08-23 05:06:00|15152.1|15150.1|15151.9|15149.9|15152.1|15150.1|15151.5|15149.5|10
1629695170000|2021-08-23 05:06:10|15152|15150|15152|15150|15152.3|15150.3|15151.8|15149.8|2
1629695180000|2021-08-23 05:06:20|15152.1|15150.1|15152.9|15150.9|15152.9|15150.9|15152|15150|7
1629695190000|2021-08-23 05:06:30|15152.8|15150.8|15153.1|15151.1|15153.3|15151.3|15152.8|15150.8|2
1629695200000|2021-08-23 05:06:40|15153|15151|15153.1|15151.1|15153.1|15151.1|15152.6|15150.6|1
1629695210000|2021-08-23 05:06:50|15153|15151|15153.1|15151.1|15153.1|15151.1|15152.9|15150.9|3
1629695220000|2021-08-23 05:07:00|15153|15151|15152.5|15150.5|15153.1|15151.1|15152.4|15150.4|7
1629695230000|2021-08-23 05:07:10|15152.4|15150.4|15152.1|15150.1|15152.4|15150.4|15152.1|15150.1|8
1629695240000|2021-08-23 05:07:20|15152|15150|15151.6|15149.6|15152.1|15150.1|15151.6|15149.6|0
1629695250000|2021-08-23 05:07:30|15151.5|15149.5|15151.6|15149.6|15151.8|15149.8|15151.4|15149.4|13
1629695260000|2021-08-23 05:07:40|15151.5|15149.5|15152.1|15150.1|15152.1|15150.1|15151.5|15149.5|4
1629695270000|2021-08-23 05:07:50|15152.3|15150.3|15151.6|15149.6|15152.3|15150.3|15151.6|15149.6|1
1629695280000|2021-08-23 05:08:00|15151.5|15149.5|15151.4|15149.4|15151.6|15149.6|15151.4|15149.4|2
1629695290000|2021-08-23 05:08:10|15151.3|15149.3|15151|15149|15151.3|15149.3|15151|15149|2
1629695300000|2021-08-23 05:08:20|15150.8|15148.8|15150.9|15148.9|15151.1|15149.1|15150.8|15148.8|3
1629695310000|2021-08-23 05:08:30|15150.8|15148.8|15150.8|15148.8|15150.9|15148.9|15150.4|15148.4|23
1629695320000|2021-08-23 05:08:40|15150.6|15148.6|15151|15149|15151.1|15149.1|15150.5|15148.5|3
1629695330000|2021-08-23 05:08:50|15150.9|15148.9|15151.1|15149.1|15151.6|15149.6|15150.9|15148.9|5
1629695340000|2021-08-23 05:09:00|15151|15149|15150.9|15148.9|15151.1|15149.1|15150.8|15148.8|3
1629695350000|2021-08-23 05:09:10|15151|15149|15150.9|15148.9|15151|15149|15150.5|15148.5|0
1629695360000|2021-08-23 05:09:20|15150.8|15148.8|15150.9|15148.9|15150.9|15148.9|15150.6|15148.6|1
1629695370000|2021-08-23 05:09:30|15151|15149|15151.6|15149.6|15151.6|15149.6|15151|15149|5
1629695380000|2021-08-23 05:09:40|15151.5|15149.5|15151.4|15149.4|15151.8|15149.8|15151.4|15149.4|1
1629695390000|2021-08-23 05:09:50|15151.5|15149.5|15151.6|15149.6|15151.8|15149.8|15151.5|15149.5|1
1629695400000|2021-08-23 05:10:00|15151.5|15149.5|15151.5|15149.5|15151.6|15149.6|15151.1|15149.1|7
1629695410000|2021-08-23 05:10:10|15151.6|15149.6|15152.9|15150.9|15152.9|15150.9|15151.5|15149.5|12
1629695420000|2021-08-23 05:10:20|15152.8|15150.8|15152.1|15150.1|15152.8|15150.8|15151.9|15149.9|4
1629695430000|2021-08-23 05:10:30|15152.3|15150.3|15153.6|15151.6|15153.8|15151.8|15152.3|15150.3|26
1629695440000|2021-08-23 05:10:40|15153.8|15151.8|15153.4|15151.4|15153.9|15151.9|15153.3|15151.3|7
1629695450000|2021-08-23 05:10:50|15153.5|15151.5|15153.9|15151.9|15154|15152|15153.1|15151.1|3
1629695460000|2021-08-23 05:11:00|15154.1|15152.1|15153.3|15151.3|15154.1|15152.1|15152.6|15150.6|11
1629695470000|2021-08-23 05:11:10|15153.4|15151.4|15153.6|15151.6|15153.6|15151.6|15153.3|15151.3|1
1629695480000|2021-08-23 05:11:20|15153.5|15151.5|15157|15155|15157.6|15155.6|15153.5|15151.5|217
1629695490000|2021-08-23 05:11:30|15156.9|15154.9|15155.6|15153.6|15156.9|15154.9|15155.4|15153.4|26
1629695500000|2021-08-23 05:11:40|15155.5|15153.5|15155.6|15153.6|15156|15154|15155.4|15153.4|11
1629695510000|2021-08-23 05:11:50|15155.8|15153.8|15155.5|15153.5|15155.8|15153.8|15155.3|15153.3|7
1629695520000|2021-08-23 05:12:00|15155.6|15153.6|15155.4|15153.4|15155.6|15153.6|15155.4|15153.4|5
1629695530000|2021-08-23 05:12:10|15155.3|15153.3|15153.9|15151.9|15155.3|15153.3|15153.9|15151.9|22
1629695540000|2021-08-23 05:12:20|15153.8|15151.8|15153.1|15151.1|15153.8|15151.8|15152.9|15150.9|16
1629695550000|2021-08-23 05:12:30|15153|15151|15153.1|15151.1|15153.3|15151.3|15153|15151|2
1629695560000|2021-08-23 05:12:40|15153.3|15151.3|15152.9|15150.9|15153.4|15151.4|15152.9|15150.9|10
1629695570000|2021-08-23 05:12:50|15153|15151|15153.1|15151.1|15153.3|15151.3|15153|15151|2
1629695580000|2021-08-23 05:13:00|15153.3|15151.3|15154|15152|15154|15152|15153.1|15151.1|12
1629695590000|2021-08-23 05:13:10|15153.9|15151.9|15153.9|15151.9|15154.1|15152.1|15153.6|15151.6|1
1629695600000|2021-08-23 05:13:20|15154|15152|15153.6|15151.6|15154|15152|15153.5|15151.5|4
1629695610000|2021-08-23 05:13:30|15153.5|15151.5|15153.6|15151.6|15154.1|15152.1|15153.5|15151.5|5
1629695620000|2021-08-23 05:13:40|15153.5|15151.5|15153|15151|15153.6|15151.6|15153|15151|7
1629695630000|2021-08-23 05:13:50|15153.1|15151.1|15152.8|15150.8|15153.1|15151.1|15152.6|15150.6|1
1629695640000|2021-08-23 05:14:00|15152.6|15150.6|15152.6|15150.6|15152.8|15150.8|15152.4|15150.4|3
1629695650000|2021-08-23 05:14:10|15152.3|15150.3|15151.3|15149.3|15152.3|15150.3|15151.3|15149.3|15
1629695660000|2021-08-23 05:14:20|15151.4|15149.4|15150.6|15148.6|15151.4|15149.4|15150.4|15148.4|24
1629695670000|2021-08-23 05:14:30|15150.5|15148.5|15150.4|15148.4|15150.5|15148.5|15149.6|15147.6|24
1629695680000|2021-08-23 05:14:40|15150.5|15148.5|15150.9|15148.9|15150.9|15148.9|15150.1|15148.1|6
1629695690000|2021-08-23 05:14:50|15151|15149|15150.9|15148.9|15151.1|15149.1|15150.5|15148.5|9
1629695700000|2021-08-23 05:15:00|15150.8|15148.8|15150|15148|15150.8|15148.8|15149.9|15147.9|13
1629695710000|2021-08-23 05:15:10|15149.9|15147.9|15150.5|15148.5|15150.8|15148.8|15149.9|15147.9|3
1629695720000|2021-08-23 05:15:20|15150.3|15148.3|15151.9|15149.9|15152.1|15150.1|15150.3|15148.3|18
1629695730000|2021-08-23 05:15:30|15152|15150|15151.1|15149.1|15152|15150|15151.1|15149.1|11
1629695740000|2021-08-23 05:15:40|15151.3|15149.3|15151.6|15149.6|15151.6|15149.6|15151|15149|4
1629695750000|2021-08-23 05:15:50|15151.5|15149.5|15151.6|15149.6|15151.8|15149.8|15151.1|15149.1|12
1629695760000|2021-08-23 05:16:00|15151.1|15149.1|15151.1|15149.1|15151.4|15149.4|15150.5|15148.5|13
1629695770000|2021-08-23 05:16:10|15151|15149|15151.1|15149.1|15151.1|15149.1|15150.8|15148.8|0
1629695780000|2021-08-23 05:16:20|15151|15149|15151|15149|15151.4|15149.4|15150.9|15148.9|1
1629695790000|2021-08-23 05:16:30|15150.9|15148.9|15149.9|15147.9|15151.4|15149.4|15149.9|15147.9|5
1629695810000|2021-08-23 05:16:50|15149.8|15147.8|15149.5|15147.5|15149.9|15147.9|15149|15147|21
1629695820000|2021-08-23 05:17:00|15149.4|15147.4|15149.4|15147.4|15149.9|15147.9|15149.4|15147.4|7
1629695830000|2021-08-23 05:17:10|15149.5|15147.5|15149.8|15147.8|15149.9|15147.9|15149.3|15147.3|9
1629695840000|2021-08-23 05:17:20|15149.6|15147.6|15149.3|15147.3|15149.9|15147.9|15149.1|15147.1|13
1629695850000|2021-08-23 05:17:30|15149.4|15147.4|15149.8|15147.8|15149.9|15147.9|15149|15147|20
1629695860000|2021-08-23 05:17:40|15149.9|15147.9|15149.4|15147.4|15149.9|15147.9|15149|15147|10
1629695870000|2021-08-23 05:17:50|15149.1|15147.1|15149.1|15147.1|15149.4|15147.4|15149.1|15147.1|5
1629695880000|2021-08-23 05:18:00|15149|15147|15149.6|15147.6|15149.6|15147.6|15148.9|15146.9|5
1629695890000|2021-08-23 05:18:10|15149.4|15147.4|15149.5|15147.5|15149.6|15147.6|15149.4|15147.4|4
1629695900000|2021-08-23 05:18:20|15149.6|15147.6|15149.4|15147.4|15149.8|15147.8|15149.4|15147.4|1
1629695910000|2021-08-23 05:18:30|15149.3|15147.3|15148.4|15146.4|15149.3|15147.3|15148|15146|18
1629695920000|2021-08-23 05:18:40|15148.5|15146.5|15148.4|15146.4|15148.9|15146.9|15148.4|15146.4|5
1629695930000|2021-08-23 05:18:50|15148.5|15146.5|15148.9|15146.9|15149|15147|15148.5|15146.5|3
1629695940000|2021-08-23 05:19:00|15148.8|15146.8|15148.9|15146.9|15149.4|15147.4|15148.8|15146.8|5
1629695950000|2021-08-23 05:19:10|15148.4|15146.4|15148.6|15146.6|15148.8|15146.8|15148.4|15146.4|14
1629695960000|2021-08-23 05:19:20|15148.8|15146.8|15148.3|15146.3|15148.9|15146.9|15148.3|15146.3|13
1629695970000|2021-08-23 05:19:30|15148.1|15146.1|15148.4|15146.4|15148.5|15146.5|15147.8|15145.8|27
1629695980000|2021-08-23 05:19:40|15148.3|15146.3|15148.1|15146.1|15148.4|15146.4|15148|15146|0
1629695990000|2021-08-23 05:19:50|15148.3|15146.3|15148.4|15146.4|15148.4|15146.4|15148|15146|2
1629696000000|2021-08-23 05:20:00|15148.3|15146.3|15148.6|15146.6|15148.6|15146.6|15148.1|15146.1|12
1629696010000|2021-08-23 05:20:10|15148.5|15146.5|15148.8|15146.8|15148.8|15146.8|15148.1|15146.1|8
1629696020000|2021-08-23 05:20:20|15148.6|15146.6|15149|15147|15149|15147|15148.5|15146.5|1
1629696030000|2021-08-23 05:20:30|15149.1|15147.1|15148.8|15146.8|15149.4|15147.4|15148.8|15146.8|4
1629696040000|2021-08-23 05:20:40|15148.6|15146.6|15148.6|15146.6|15148.9|15146.9|15148.4|15146.4|0
1629696050000|2021-08-23 05:20:50|15148.5|15146.5|15148.4|15146.4|15148.9|15146.9|15148.4|15146.4|1
1629696060000|2021-08-23 05:21:00|15148.3|15146.3|15148.6|15146.6|15148.8|15146.8|15148|15146|12
1629696070000|2021-08-23 05:21:10|15148.5|15146.5|15148.4|15146.4|15148.6|15146.6|15148.1|15146.1|2
1629696080000|2021-08-23 05:21:20|15148.3|15146.3|15147.9|15145.9|15148.3|15146.3|15147.4|15145.4|28
1629696090000|2021-08-23 05:21:30|15148|15146|15147.9|15145.9|15148|15146|15147.9|15145.9|11
1629696100000|2021-08-23 05:21:40|15147.6|15145.6|15147.6|15145.6|15147.8|15145.8|15147.6|15145.6|5
1629696110000|2021-08-23 05:21:50|15147.9|15145.9|15148.1|15146.1|15148.3|15146.3|15147.5|15145.5|13
1629696120000|2021-08-23 05:22:00|15148.3|15146.3|15148.6|15146.6|15148.6|15146.6|15148|15146|9
1629696130000|2021-08-23 05:22:10|15148.8|15146.8|15148.9|15146.9|15149|15147|15148.5|15146.5|6
1629696140000|2021-08-23 05:22:20|15148.8|15146.8|15148.8|15146.8|15148.9|15146.9|15148.8|15146.8|2
1629696150000|2021-08-23 05:22:30|15148.5|15146.5|15149|15147|15149.1|15147.1|15148.5|15146.5|3
1629696160000|2021-08-23 05:22:40|15149.1|15147.1|15149.3|15147.3|15149.3|15147.3|15148.9|15146.9|3
1629696170000|2021-08-23 05:22:50|15149.1|15147.1|15149.1|15147.1|15149.3|15147.3|15149|15147|2
1629696180000|2021-08-23 05:23:00|15149.3|15147.3|15149.1|15147.1|15149.6|15147.6|15149.1|15147.1|4
1629696190000|2021-08-23 05:23:10|15149|15147|15148.9|15146.9|15149.1|15147.1|15148.8|15146.8|4
1629696200000|2021-08-23 05:23:20|15149|15147|15148.9|15146.9|15149|15147|15148.8|15146.8|4
1629696210000|2021-08-23 05:23:30|15149|15147|15149.8|15147.8|15149.8|15147.8|15149|15147|7
1629696220000|2021-08-23 05:23:40|15149.6|15147.6|15149.9|15147.9|15149.9|15147.9|15149.4|15147.4|11
1629696230000|2021-08-23 05:23:50|15150.1|15148.1|15150.1|15148.1|15150.3|15148.3|15149.9|15147.9|8
1629696240000|2021-08-23 05:24:00|15150.3|15148.3|15149.8|15147.8|15150.8|15148.8|15149.6|15147.6|20
1629696250000|2021-08-23 05:24:10|15149.9|15147.9|15149.8|15147.8|15149.9|15147.9|15149.6|15147.6|0
1629696260000|2021-08-23 05:24:20|15149.9|15147.9|15149.8|15147.8|15149.9|15147.9|15149.8|15147.8|0
1629696270000|2021-08-23 05:24:30|15149.6|15147.6|15149.6|15147.6|15150|15148|15149.4|15147.4|0
1629696280000|2021-08-23 05:24:40|15149.8|15147.8|15149.9|15147.9|15149.9|15147.9|15149.4|15147.4|6
1629696290000|2021-08-23 05:24:50|15149.8|15147.8|15149.9|15147.9|15149.9|15147.9|15149.8|15147.8|0
1629696300000|2021-08-23 05:25:00|15149.8|15147.8|15149.9|15147.9|15150|15148|15149.8|15147.8|6
1629696310000|2021-08-23 05:25:10|15149.8|15147.8|15150|15148|15150.4|15148.4|15149.8|15147.8|4
1629696320000|2021-08-23 05:25:20|15149.9|15147.9|15150.1|15148.1|15150.3|15148.3|15149.9|15147.9|0
1629696330000|2021-08-23 05:25:30|15150.3|15148.3|15149.9|15147.9|15150.5|15148.5|15149.9|15147.9|4
1629696340000|2021-08-23 05:25:40|15150|15148|15149.9|15147.9|15150.1|15148.1|15149.9|15147.9|2
1629696350000|2021-08-23 05:25:50|15149.6|15147.6|15149.6|15147.6|15149.6|15147.6|15149.6|15147.6|3
1629696360000|2021-08-23 05:26:00|15149.5|15147.5|15149.4|15147.4|15149.5|15147.5|15149.1|15147.1|7
1629696370000|2021-08-23 05:26:10|15149.3|15147.3|15149|15147|15149.4|15147.4|15149|15147|2
1629696380000|2021-08-23 05:26:20|15149.1|15147.1|15148.6|15146.6|15149.1|15147.1|15148.4|15146.4|3
1629696390000|2021-08-23 05:26:30|15148.5|15146.5|15148.4|15146.4|15148.9|15146.9|15148.1|15146.1|10
1629696400000|2021-08-23 05:26:40|15148.5|15146.5|15148.4|15146.4|15148.9|15146.9|15148.3|15146.3|3
1629696410000|2021-08-23 05:26:50|15148.3|15146.3|15148.5|15146.5|15148.8|15146.8|15148.3|15146.3|19
1629696420000|2021-08-23 05:27:00|15148.6|15146.6|15149.4|15147.4|15149.4|15147.4|15148.6|15146.6|10
1629696430000|2021-08-23 05:27:10|15149.5|15147.5|15149.8|15147.8|15149.9|15147.9|15149.5|15147.5|13
1629696440000|2021-08-23 05:27:20|15149.9|15147.9|15149.9|15147.9|15150|15148|15149.3|15147.3|15
1629696450000|2021-08-23 05:27:30|15149.8|15147.8|15149.9|15147.9|15149.9|15147.9|15149.8|15147.8|3
1629696460000|2021-08-23 05:27:40|15149.8|15147.8|15149.5|15147.5|15149.8|15147.8|15149.3|15147.3|1
1629696470000|2021-08-23 05:27:50|15149.4|15147.4|15149.4|15147.4|15149.8|15147.8|15149.1|15147.1|5
1629696480000|2021-08-23 05:28:00|15149.3|15147.3|15149.4|15147.4|15149.6|15147.6|15149.1|15147.1|13
1629696490000|2021-08-23 05:28:10|15149.5|15147.5|15149.4|15147.4|15149.5|15147.5|15149.1|15147.1|1
1629696500000|2021-08-23 05:28:20|15149.3|15147.3|15149.4|15147.4|15149.4|15147.4|15149.1|15147.1|10
1629696510000|2021-08-23 05:28:30|15149.3|15147.3|15149.4|15147.4|15149.5|15147.5|15149|15147|7
1629696520000|2021-08-23 05:28:40|15149.3|15147.3|15149.1|15147.1|15149.4|15147.4|15148.9|15146.9|4
1629696530000|2021-08-23 05:28:50|15149.3|15147.3|15149.4|15147.4|15149.4|15147.4|15148.9|15146.9|0
1629696540000|2021-08-23 05:29:00|15149.5|15147.5|15149.3|15147.3|15149.5|15147.5|15148.8|15146.8|4
1629696550000|2021-08-23 05:29:10|15149.1|15147.1|15149.6|15147.6|15149.9|15147.9|15149.1|15147.1|15
1629696560000|2021-08-23 05:29:20|15149.8|15147.8|15149.1|15147.1|15149.8|15147.8|15149.1|15147.1|11
1629696570000|2021-08-23 05:29:30|15149.3|15147.3|15149.1|15147.1|15149.4|15147.4|15148.9|15146.9|6
1629696580000|2021-08-23 05:29:40|15149|15147|15149.9|15147.9|15149.9|15147.9|15149|15147|12
1629696590000|2021-08-23 05:29:50|15149.6|15147.6|15149.9|15147.9|15149.9|15147.9|15149.6|15147.6|6
1629696600000|2021-08-23 05:30:00|15149.8|15147.8|15150.9|15148.9|15150.9|15148.9|15149.6|15147.6|16
1629696610000|2021-08-23 05:30:10|15151|15149|15151.6|15149.6|15151.9|15149.9|15150.9|15148.9|29
1629696620000|2021-08-23 05:30:20|15151.4|15149.4|15150.6|15148.6|15151.6|15149.6|15150.6|15148.6|9
1629696630000|2021-08-23 05:30:30|15150.5|15148.5|15150.4|15148.4|15150.6|15148.6|15150.4|15148.4|1
1629696640000|2021-08-23 05:30:40|15150.5|15148.5|15150.1|15148.1|15150.6|15148.6|15149.9|15147.9|5
1629696650000|2021-08-23 05:30:50|15150.3|15148.3|15150.6|15148.6|15150.6|15148.6|15149.9|15147.9|3
1629696660000|2021-08-23 05:31:00|15150.5|15148.5|15150|15148|15150.5|15148.5|15149.5|15147.5|10
1629696670000|2021-08-23 05:31:10|15150.1|15148.1|15149.6|15147.6|15150.1|15148.1|15149.6|15147.6|2
1629696680000|2021-08-23 05:31:20|15149.8|15147.8|15149.9|15147.9|15150.3|15148.3|15149.8|15147.8|11
1629696690000|2021-08-23 05:31:30|15149.8|15147.8|15149.9|15147.9|15149.9|15147.9|15149.8|15147.8|0
1629696700000|2021-08-23 05:31:40|15150|15148|15150.6|15148.6|15150.6|15148.6|15150|15148|10
1629696710000|2021-08-23 05:31:50|15150.5|15148.5|15150.5|15148.5|15150.6|15148.6|15150.1|15148.1|1
1629696720000|2021-08-23 05:32:00|15150.4|15148.4|15150|15148|15150.6|15148.6|15149.8|15147.8|3
1629696730000|2021-08-23 05:32:10|15150.1|15148.1|15149.9|15147.9|15150.1|15148.1|15149.8|15147.8|2
1629696740000|2021-08-23 05:32:20|15149.8|15147.8|15150.6|15148.6|15150.6|15148.6|15149.8|15147.8|18
1629696750000|2021-08-23 05:32:30|15150.8|15148.8|15150.1|15148.1|15150.9|15148.9|15150.1|15148.1|3
1629696760000|2021-08-23 05:32:40|15150.3|15148.3|15150.1|15148.1|15150.6|15148.6|15150|15148|4
1629696770000|2021-08-23 05:32:50|15150|15148|15150|15148|15150|15148|15149.6|15147.6|1
1629696780000|2021-08-23 05:33:00|15149.9|15147.9|15151.3|15149.3|15151.3|15149.3|15149.8|15147.8|13
1629696790000|2021-08-23 05:33:10|15151.1|15149.1|15151.4|15149.4|15151.4|15149.4|15150.9|15148.9|7
1629696800000|2021-08-23 05:33:20|15151.5|15149.5|15151.9|15149.9|15151.9|15149.9|15151.3|15149.3|19
1629696810000|2021-08-23 05:33:30|15151.6|15149.6|15151.6|15149.6|15152|15150|15151.1|15149.1|7
1629696820000|2021-08-23 05:33:40|15151.5|15149.5|15151.4|15149.4|15151.8|15149.8|15151.4|15149.4|1
1629696830000|2021-08-23 05:33:50|15151.1|15149.1|15151.4|15149.4|15151.4|15149.4|15150.9|15148.9|3
1629696840000|2021-08-23 05:34:00|15151.3|15149.3|15150.8|15148.8|15151.4|15149.4|15150.8|15148.8|1
1629696850000|2021-08-23 05:34:10|15150.9|15148.9|15151|15149|15151.1|15149.1|15150.5|15148.5|2
1629696860000|2021-08-23 05:34:20|15150.9|15148.9|15150|15148|15150.9|15148.9|15150|15148|5
1629696870000|2021-08-23 05:34:30|15150.1|15148.1|15149.9|15147.9|15150.5|15148.5|15149.6|15147.6|1
1629696880000|2021-08-23 05:34:40|15149.8|15147.8|15150|15148|15150.5|15148.5|15149.6|15147.6|1
1629696890000|2021-08-23 05:34:50|15149.9|15147.9|15149.9|15147.9|15150|15148|15149.8|15147.8|4
1629696900000|2021-08-23 05:35:00|15150|15148|15150.5|15148.5|15150.8|15148.8|15150|15148|1
1629696910000|2021-08-23 05:35:10|15150.4|15148.4|15150|15148|15150.5|15148.5|15150|15148|1
1629696920000|2021-08-23 05:35:20|15150.1|15148.1|15149.9|15147.9|15150.4|15148.4|15149.9|15147.9|1
1629696930000|2021-08-23 05:35:30|15149.8|15147.8|15149.9|15147.9|15150|15148|15149.8|15147.8|3
1629696940000|2021-08-23 05:35:40|15150|15148|15150.4|15148.4|15150.5|15148.5|15149.9|15147.9|3
1629696950000|2021-08-23 05:35:50|15150.5|15148.5|15150.9|15148.9|15150.9|15148.9|15150.5|15148.5|2
1629696960000|2021-08-23 05:36:00|15150.8|15148.8|15150.9|15148.9|15151|15149|15150.5|15148.5|9
1629696970000|2021-08-23 05:36:10|15151.1|15149.1|15151|15149|15151.3|15149.3|15150.6|15148.6|8
1629696980000|2021-08-23 05:36:20|15151.1|15149.1|15150.6|15148.6|15151.3|15149.3|15150.4|15148.4|6
1629696990000|2021-08-23 05:36:30|15150.5|15148.5|15149.8|15147.8|15150.5|15148.5|15149.6|15147.6|0
1629697000000|2021-08-23 05:36:40|15149.6|15147.6|15150|15148|15150.3|15148.3|15149.6|15147.6|0
1629697010000|2021-08-23 05:36:50|15150.1|15148.1|15150.1|15148.1|15150.5|15148.5|15150.1|15148.1|2
1629697020000|2021-08-23 05:37:00|15150.3|15148.3|15150.1|15148.1|15150.4|15148.4|15150|15148|2
1629697030000|2021-08-23 05:37:10|15150.3|15148.3|15150.4|15148.4|15150.5|15148.5|15150.1|15148.1|0
1629697040000|2021-08-23 05:37:20|15150.3|15148.3|15150.4|15148.4|15150.4|15148.4|15150|15148|3
1629697050000|2021-08-23 05:37:30|15150.5|15148.5|15150.5|15148.5|15150.9|15148.9|15150.4|15148.4|0
1629697060000|2021-08-23 05:37:40|15150.6|15148.6|15150.4|15148.4|15150.9|15148.9|15150.1|15148.1|2
1629697070000|2021-08-23 05:37:50|15150.5|15148.5|15150.1|15148.1|15150.5|15148.5|15150|15148|5
1629697080000|2021-08-23 05:38:00|15150|15148|15149.6|15147.6|15150|15148|15149.5|15147.5|1
1629697090000|2021-08-23 05:38:10|15149.8|15147.8|15149.5|15147.5|15149.8|15147.8|15149.4|15147.4|1
1629697100000|2021-08-23 05:38:20|15149.6|15147.6|15149.6|15147.6|15149.8|15147.8|15149.5|15147.5|1
1629697110000|2021-08-23 05:38:30|15149.8|15147.8|15149.4|15147.4|15149.8|15147.8|15149.4|15147.4|0
1629697120000|2021-08-23 05:38:40|15149.5|15147.5|15149.6|15147.6|15149.9|15147.9|15149.4|15147.4|1
1629697130000|2021-08-23 05:38:50|15149.8|15147.8|15149.5|15147.5|15149.8|15147.8|15149.5|15147.5|0
1629697140000|2021-08-23 05:39:00|15149.4|15147.4|15149.8|15147.8|15149.8|15147.8|15149.4|15147.4|1
1629697150000|2021-08-23 05:39:10|15149.6|15147.6|15149.9|15147.9|15149.9|15147.9|15149.5|15147.5|0
1629697160000|2021-08-23 05:39:20|15150.1|15148.1|15150.1|15148.1|15150.1|15148.1|15149.8|15147.8|1
1629697170000|2021-08-23 05:39:30|15149.9|15147.9|15149.5|15147.5|15150.1|15148.1|15149.3|15147.3|3
1629697180000|2021-08-23 05:39:40|15149.4|15147.4|15149.8|15147.8|15149.8|15147.8|15149.4|15147.4|4
1629697190000|2021-08-23 05:39:50|15149.9|15147.9|15149.6|15147.6|15149.9|15147.9|15149.6|15147.6|1
1629697200000|2021-08-23 05:40:00|15149.8|15147.8|15148.9|15146.9|15149.8|15147.8|15148.9|15146.9|7
1629697210000|2021-08-23 05:40:10|15149.3|15147.3|15150.5|15148.5|15150.6|15148.6|15149.3|15147.3|12
1629697220000|2021-08-23 05:40:20|15150.4|15148.4|15151.1|15149.1|15151.4|15149.4|15150.4|15148.4|2
1629697230000|2021-08-23 05:40:30|15150.9|15148.9|15150.4|15148.4|15151|15149|15150.4|15148.4|2
1629697240000|2021-08-23 05:40:40|15150.3|15148.3|15150.1|15148.1|15150.4|15148.4|15150.1|15148.1|6
1629697250000|2021-08-23 05:40:50|15150|15148|15149.6|15147.6|15150|15148|15149.5|15147.5|7
1629697260000|2021-08-23 05:41:00|15149.8|15147.8|15149.4|15147.4|15149.8|15147.8|15149.3|15147.3|3
1629697270000|2021-08-23 05:41:10|15149.5|15147.5|15149.6|15147.6|15149.6|15147.6|15149.4|15147.4|0
1629697280000|2021-08-23 05:41:20|15149.5|15147.5|15149.5|15147.5|15149.6|15147.6|15149.4|15147.4|0
1629697290000|2021-08-23 05:41:30|15149.6|15147.6|15149.8|15147.8|15149.8|15147.8|15149.4|15147.4|0
1629697300000|2021-08-23 05:41:40|15149.9|15147.9|15149.8|15147.8|15149.9|15147.9|15149.6|15147.6|2
1629697310000|2021-08-23 05:41:50|15149.6|15147.6|15149.4|15147.4|15149.8|15147.8|15149.4|15147.4|1
1629697320000|2021-08-23 05:42:00|15149.5|15147.5|15149.4|15147.4|15149.6|15147.6|15149.3|15147.3|3
1629697330000|2021-08-23 05:42:10|15149.3|15147.3|15149.1|15147.1|15149.4|15147.4|15148.5|15146.5|19
1629697340000|2021-08-23 05:42:20|15149|15147|15149.1|15147.1|15149.1|15147.1|15148.4|15146.4|3
1629697350000|2021-08-23 05:42:30|15149|15147|15148.6|15146.6|15149.1|15147.1|15148.5|15146.5|0
1629697360000|2021-08-23 05:42:40|15148.5|15146.5|15148.6|15146.6|15148.9|15146.9|15148.4|15146.4|1
1629697370000|2021-08-23 05:42:50|15148.8|15146.8|15148.9|15146.9|15148.9|15146.9|15148.4|15146.4|10
1629697380000|2021-08-23 05:43:00|15149|15147|15149.1|15147.1|15149.1|15147.1|15148.6|15146.6|7
1629697390000|2021-08-23 05:43:10|15149.3|15147.3|15149.1|15147.1|15149.4|15147.4|15149.1|15147.1|1
1629697400000|2021-08-23 05:43:20|15149.3|15147.3|15149.4|15147.4|15149.4|15147.4|15149.1|15147.1|5
1629697410000|2021-08-23 05:43:30|15149.3|15147.3|15149.1|15147.1|15149.4|15147.4|15149.1|15147.1|1
1629697420000|2021-08-23 05:43:40|15149|15147|15149.1|15147.1|15149.1|15147.1|15148.6|15146.6|1
1629697430000|2021-08-23 05:43:50|15149|15147|15148.9|15146.9|15149|15147|15148.6|15146.6|1
1629697440000|2021-08-23 05:44:00|15148.8|15146.8|15149|15147|15149.1|15147.1|15148.6|15146.6|8
1629697450000|2021-08-23 05:44:10|15149.1|15147.1|15150.4|15148.4|15150.4|15148.4|15149.1|15147.1|15
1629697460000|2021-08-23 05:44:20|15150.3|15148.3|15149.4|15147.4|15150.3|15148.3|15149.4|15147.4|2
1629697470000|2021-08-23 05:44:30|15149.5|15147.5|15149.9|15147.9|15149.9|15147.9|15149.5|15147.5|0
1629697480000|2021-08-23 05:44:40|15149.8|15147.8|15149.9|15147.9|15149.9|15147.9|15149.6|15147.6|0
1629697490000|2021-08-23 05:44:50|15149.8|15147.8|15149.1|15147.1|15149.8|15147.8|15149.1|15147.1|4
1629697500000|2021-08-23 05:45:00|15149|15147|15149.4|15147.4|15149.4|15147.4|15149|15147|3
1629697510000|2021-08-23 05:45:10|15149.3|15147.3|15149.8|15147.8|15149.8|15147.8|15149.1|15147.1|3
1629697520000|2021-08-23 05:45:20|15149.6|15147.6|15149.6|15147.6|15149.6|15147.6|15149.5|15147.5|1
1629697530000|2021-08-23 05:45:30|15149.8|15147.8|15149.9|15147.9|15150|15148|15149.4|15147.4|2
1629697540000|2021-08-23 05:45:40|15150|15148|15149.9|15147.9|15150|15148|15149.6|15147.6|1
1629697550000|2021-08-23 05:45:50|15150.1|15148.1|15150|15148|15150.1|15148.1|15150|15148|1
1629697560000|2021-08-23 05:46:00|15149.9|15147.9|15149.4|15147.4|15149.9|15147.9|15149.4|15147.4|1
1629697570000|2021-08-23 05:46:10|15149.5|15147.5|15149.4|15147.4|15149.5|15147.5|15149.3|15147.3|1
1629697580000|2021-08-23 05:46:20|15149.3|15147.3|15149.9|15147.9|15149.9|15147.9|15149.1|15147.1|7
1629697590000|2021-08-23 05:46:30|15150|15148|15149.4|15147.4|15150|15148|15149.4|15147.4|0
1629697600000|2021-08-23 05:46:40|15149.3|15147.3|15149.1|15147.1|15149.4|15147.4|15149.1|15147.1|1
1629697610000|2021-08-23 05:46:50|15149.3|15147.3|15149.4|15147.4|15149.4|15147.4|15149.1|15147.1|0
1629697620000|2021-08-23 05:47:00|15149.5|15147.5|15149.8|15147.8|15149.9|15147.9|15149.5|15147.5|8
1629697630000|2021-08-23 05:47:10|15150.1|15148.1|15149.9|15147.9|15150.1|15148.1|15149.6|15147.6|10
1629697640000|2021-08-23 05:47:20|15150|15148|15150.4|15148.4|15150.4|15148.4|15149.9|15147.9|1
1629697650000|2021-08-23 05:47:30|15150.5|15148.5|15149.9|15147.9|15150.5|15148.5|15149.8|15147.8|20
1629697660000|2021-08-23 05:47:40|15149.8|15147.8|15150.1|15148.1|15150.3|15148.3|15149.8|15147.8|3
1629697670000|2021-08-23 05:47:50|15149.9|15147.9|15149.9|15147.9|15149.9|15147.9|15149.9|15147.9|5
1629697680000|2021-08-23 05:48:00|15150.1|15148.1|15150.4|15148.4|15150.4|15148.4|15150|15148|1
1629697690000|2021-08-23 05:48:10|15150.3|15148.3|15150|15148|15150.4|15148.4|15149.9|15147.9|0
1629697700000|2021-08-23 05:48:20|15150.1|15148.1|15150.4|15148.4|15150.4|15148.4|15150|15148|1
1629697710000|2021-08-23 05:48:30|15150.3|15148.3|15150.4|15148.4|15150.4|15148.4|15150.1|15148.1|1
1629697720000|2021-08-23 05:48:40|15150.5|15148.5|15150.6|15148.6|15150.8|15148.8|15150.5|15148.5|2
1629697730000|2021-08-23 05:48:50|15150.8|15148.8|15150.9|15148.9|15150.9|15148.9|15150.8|15148.8|2
1629697740000|2021-08-23 05:49:00|15150.8|15148.8|15151|15149|15151|15149|15150.6|15148.6|7
1629697750000|2021-08-23 05:49:10|15151.3|15149.3|15150.4|15148.4|15151.3|15149.3|15150.3|15148.3|26
1629697760000|2021-08-23 05:49:20|15150.3|15148.3|15149.6|15147.6|15150.3|15148.3|15149.4|15147.4|6
1629697770000|2021-08-23 05:49:30|15149.9|15147.9|15148.9|15146.9|15149.9|15147.9|15148.9|15146.9|9
1629697780000|2021-08-23 05:49:40|||||||||3
1629697790000|2021-08-23 05:49:50|15149|15147|15148.9|15146.9|15149|15147|15148.9|15146.9|0
1629697800000|2021-08-23 05:50:00|15149|15147|15149.9|15147.9|15149.9|15147.9|15148.9|15146.9|2
1629697810000|2021-08-23 05:50:10|15150|15148|15149.4|15147.4|15150.1|15148.1|15149.4|15147.4|6
1629697820000|2021-08-23 05:50:20|15149.5|15147.5|15149.4|15147.4|15149.6|15147.6|15149.4|15147.4|0
1629697830000|2021-08-23 05:50:30|15149.3|15147.3|15149.1|15147.1|15149.8|15147.8|15149.1|15147.1|1
1629697840000|2021-08-23 05:50:40|15149.3|15147.3|15148.5|15146.5|15149.3|15147.3|15148.5|15146.5|2
1629697850000|2021-08-23 05:50:50|15148.4|15146.4|15148.3|15146.3|15148.5|15146.5|15148.1|15146.1|4
1629697860000|2021-08-23 05:51:00|15148.4|15146.4|15148.1|15146.1|15148.6|15146.6|15148|15146|5
1629697870000|2021-08-23 05:51:10|15148.3|15146.3|15148.3|15146.3|15148.4|15146.4|15148.1|15146.1|5
1629697880000|2021-08-23 05:51:20|15148.4|15146.4|15148.1|15146.1|15148.4|15146.4|15147.8|15145.8|5
1629697890000|2021-08-23 05:51:30|15148.3|15146.3|15148.1|15146.1|15148.4|15146.4|15148|15146|4
1629697900000|2021-08-23 05:51:40|15148.3|15146.3|15148.6|15146.6|15148.9|15146.9|15148.3|15146.3|4
1629697910000|2021-08-23 05:51:50|15148.5|15146.5|15148.6|15146.6|15148.8|15146.8|15148.4|15146.4|3
1629697920000|2021-08-23 05:52:00|15148.5|15146.5|15148.5|15146.5|15148.6|15146.6|15148.3|15146.3|3
1629697930000|2021-08-23 05:52:10|15148.4|15146.4|15148.4|15146.4|15148.5|15146.5|15148.3|15146.3|0
1629697940000|2021-08-23 05:52:20|15148.3|15146.3|15148.3|15146.3|15148.4|15146.4|15148.3|15146.3|0
1629697950000|2021-08-23 05:52:30|15148.4|15146.4|15148.6|15146.6|15148.6|15146.6|15148.1|15146.1|1
1629697960000|2021-08-23 05:52:40|15148.5|15146.5|15148.4|15146.4|15148.5|15146.5|15148|15146|1
1629697970000|2021-08-23 05:52:50|15148.3|15146.3|15148.6|15146.6|15148.6|15146.6|15148.3|15146.3|1
1629697980000|2021-08-23 05:53:00|15148.4|15146.4|15148|15146|15148.6|15146.6|15148|15146|2
1629697990000|2021-08-23 05:53:10|15147.9|15145.9|15148.1|15146.1|15148.1|15146.1|15147.9|15145.9|3
1629698000000|2021-08-23 05:53:20|15148.3|15146.3|15148.5|15146.5|15148.6|15146.6|15148.1|15146.1|4
1629698010000|2021-08-23 05:53:30|15148.4|15146.4|15148.1|15146.1|15148.5|15146.5|15148|15146|3
1629698020000|2021-08-23 05:53:40|15148.3|15146.3|15148|15146|15148.3|15146.3|15147.9|15145.9|3
1629698030000|2021-08-23 05:53:50|15147.9|15145.9|15147.9|15145.9|15148|15146|15147.9|15145.9|2
1629698040000|2021-08-23 05:54:00|15147.8|15145.8|15147.6|15145.6|15147.9|15145.9|15147.3|15145.3|13
1629698050000|2021-08-23 05:54:10|15147.8|15145.8|15147.9|15145.9|15147.9|15145.9|15147.6|15145.6|0
1629698060000|2021-08-23 05:54:20|15148|15146|15147.8|15145.8|15148.3|15146.3|15147.6|15145.6|8
1629698070000|2021-08-23 05:54:30|15147.6|15145.6|15146.1|15144.1|15147.8|15145.8|15146.1|15144.1|48
1629698080000|2021-08-23 05:54:40|15146|15144|15146.4|15144.4|15146.6|15144.6|15145.9|15143.9|22
1629698090000|2021-08-23 05:54:50|15146.3|15144.3|15146.4|15144.4|15146.5|15144.5|15146.3|15144.3|3
1629698100000|2021-08-23 05:55:00|15146.6|15144.6|15145|15143|15146.6|15144.6|15145|15143|54
1629698110000|2021-08-23 05:55:10|15144.9|15142.9|15144.6|15142.6|15144.9|15142.9|15144.3|15142.3|90
1629698120000|2021-08-23 05:55:20|15144.9|15142.9|15145.4|15143.4|15145.6|15143.6|15144.9|15142.9|9
1629698130000|2021-08-23 05:55:30|15145.3|15143.3|15144.9|15142.9|15145.8|15143.8|15144.8|15142.8|8
1629698140000|2021-08-23 05:55:40|15145|15143|15145.1|15143.1|15145.3|15143.3|15144.8|15142.8|6
1629698150000|2021-08-23 05:55:50|15145.3|15143.3|15144.9|15142.9|15145.4|15143.4|15144.9|15142.9|9
1629698160000|2021-08-23 05:56:00|15144.8|15142.8|15144.9|15142.9|15145.3|15143.3|15144.6|15142.6|14
1629698170000|2021-08-23 05:56:10|15145|15143|15145|15143|15145.3|15143.3|15144.9|15142.9|0
1629698180000|2021-08-23 05:56:20|15144.9|15142.9|15145.1|15143.1|15145.3|15143.3|15144.9|15142.9|4
1629698190000|2021-08-23 05:56:30|15145|15143|15144.6|15142.6|15145.4|15143.4|15144.6|15142.6|9
1629698200000|2021-08-23 05:56:40|15145.1|15143.1|15144.4|15142.4|15145.1|15143.1|15144.3|15142.3|15
1629698210000|2021-08-23 05:56:50|15144.3|15142.3|15144.4|15142.4|15144.5|15142.5|15144.3|15142.3|8
1629698220000|2021-08-23 05:57:00|15144.3|15142.3|15144.1|15142.1|15144.5|15142.5|15143.8|15141.8|16
1629698230000|2021-08-23 05:57:10|15144|15142|15144.4|15142.4|15144.5|15142.5|15143.9|15141.9|6
1629698240000|2021-08-23 05:57:20|15144.3|15142.3|15144.4|15142.4|15144.4|15142.4|15144|15142|13
1629698250000|2021-08-23 05:57:30|15144.3|15142.3|15144.9|15142.9|15145.1|15143.1|15144.1|15142.1|17
1629698260000|2021-08-23 05:57:40|15145|15143|15143.8|15141.8|15145.1|15143.1|15143.8|15141.8|14
1629698270000|2021-08-23 05:57:50|15143.9|15141.9|15143.9|15141.9|15143.9|15141.9|15143.9|15141.9|2
1629698280000|2021-08-23 05:58:00|15143.8|15141.8|15144.4|15142.4|15144.4|15142.4|15143.5|15141.5|30
1629698290000|2021-08-23 05:58:10|15144.5|15142.5|15144.1|15142.1|15144.6|15142.6|15143.8|15141.8|9
1629698300000|2021-08-23 05:58:20|15144|15142|15144|15142|15144.3|15142.3|15143.9|15141.9|2
1629698310000|2021-08-23 05:58:30|15144.1|15142.1|15144.4|15142.4|15144.4|15142.4|15143.5|15141.5|20
1629698320000|2021-08-23 05:58:40|15144.3|15142.3|15143.6|15141.6|15144.4|15142.4|15143.6|15141.6|14
1629698330000|2021-08-23 05:58:50|15142.9|15140.9|15142.9|15140.9|15143.1|15141.1|15142.9|15140.9|38
1629698340000|2021-08-23 05:59:00|15142.8|15140.8|15142.4|15140.4|15142.9|15140.9|15142.1|15140.1|14
1629698350000|2021-08-23 05:59:10|15142.3|15140.3|15142.1|15140.1|15142.4|15140.4|15142.1|15140.1|15
1629698360000|2021-08-23 05:59:20|15142|15140|15140.5|15138.5|15142.1|15140.1|15140.3|15138.3|88
1629698370000|2021-08-23 05:59:30|15140.4|15138.4|15140.8|15138.8|15140.9|15138.9|15140.3|15138.3|9
1629698380000|2021-08-23 05:59:40|15140.5|15138.5|15141.4|15139.4|15141.6|15139.6|15140.5|15138.5|12
1629698390000|2021-08-23 05:59:50|15141.3|15139.3|15141.1|15139.1|15141.3|15139.3|15140.6|15138.6|8
1629698400000|2021-08-23 06:00:00|15141|15139|15141.1|15139.1|15143.1|15141.1|15141|15139|93
1629698410000|2021-08-23 06:00:10|15141|15139|15140.6|15138.6|15141.6|15139.6|15140.6|15138.6|19
1629698420000|2021-08-23 06:00:20|15140.1|15138.1|15140.3|15138.3|15140.3|15138.3|15139.9|15137.9|19
1629698430000|2021-08-23 06:00:30|15140.4|15138.4|15140.6|15138.6|15141.1|15139.1|15140.4|15138.4|19
1629698440000|2021-08-23 06:00:40|15140.8|15138.8|15142.4|15140.4|15142.6|15140.6|15140.6|15138.6|18
1629698450000|2021-08-23 06:00:50|15142.3|15140.3|15141.6|15139.6|15142.4|15140.4|15141|15139|15
1629698460000|2021-08-23 06:01:00|15141.8|15139.8|15142.6|15140.6|15143|15141|15141.6|15139.6|25
1629698470000|2021-08-23 06:01:10|15142.5|15140.5|15142.9|15140.9|15143.8|15141.8|15142.5|15140.5|19
1629698480000|2021-08-23 06:01:20|15142.8|15140.8|15143.1|15141.1|15143.6|15141.6|15142.8|15140.8|8
1629698490000|2021-08-23 06:01:30|15143.3|15141.3|15143.1|15141.1|15143.9|15141.9|15143.1|15141.1|15
1629698500000|2021-08-23 06:01:40|15143.3|15141.3|15143.4|15141.4|15143.6|15141.6|15143.1|15141.1|11
1629698510000|2021-08-23 06:01:50|15143.5|15141.5|15142.5|15140.5|15143.6|15141.6|15142.4|15140.4|15
1629698520000|2021-08-23 06:02:00|15142.4|15140.4|15142.1|15140.1|15142.6|15140.6|15141.4|15139.4|31
1629698530000|2021-08-23 06:02:10|15142|15140|15142.1|15140.1|15142.3|15140.3|15141.8|15139.8|6
1629698540000|2021-08-23 06:02:20|15142.3|15140.3|15142.4|15140.4|15142.8|15140.8|15142.3|15140.3|1
1629698550000|2021-08-23 06:02:30|15142.3|15140.3|15142.6|15140.6|15142.6|15140.6|15142|15140|3
1629698560000|2021-08-23 06:02:40|15142.5|15140.5|15143.6|15141.6|15143.6|15141.6|15142.4|15140.4|8
1629698570000|2021-08-23 06:02:50|15143.5|15141.5|15143.5|15141.5|15143.8|15141.8|15143.3|15141.3|7
1629698580000|2021-08-23 06:03:00|15143.4|15141.4|15142.8|15140.8|15144|15142|15142.6|15140.6|16
1629698590000|2021-08-23 06:03:10|15142.6|15140.6|15142.4|15140.4|15143.3|15141.3|15141.8|15139.8|33
1629698600000|2021-08-23 06:03:20|15142.3|15140.3|15143.5|15141.5|15143.5|15141.5|15142.3|15140.3|4
1629698610000|2021-08-23 06:03:30|15143.4|15141.4|15143.9|15141.9|15144.1|15142.1|15143.4|15141.4|13
1629698620000|2021-08-23 06:03:40|15143.8|15141.8|15142.9|15140.9|15143.9|15141.9|15142.6|15140.6|12
1629698630000|2021-08-23 06:03:50|15142.8|15140.8|15142.1|15140.1|15143|15141|15142.1|15140.1|9
1629698640000|2021-08-23 06:04:00|15142.3|15140.3|15141.1|15139.1|15142.3|15140.3|15141.1|15139.1|9
1629698650000|2021-08-23 06:04:10|15141.3|15139.3|15141.1|15139.1|15141.4|15139.4|15140.8|15138.8|15
1629698660000|2021-08-23 06:04:20|15141|15139|15141.6|15139.6|15141.6|15139.6|15141|15139|10
1629698670000|2021-08-23 06:04:30|15141.9|15139.9|15141.1|15139.1|15141.9|15139.9|15141.1|15139.1|5
1629698680000|2021-08-23 06:04:40|15141.3|15139.3|15141.8|15139.8|15141.9|15139.9|15141|15139|13
1629698690000|2021-08-23 06:04:50|15141.9|15139.9|15141.4|15139.4|15141.9|15139.9|15141.3|15139.3|1
1629698700000|2021-08-23 06:05:00|15141.5|15139.5|15142.1|15140.1|15142.4|15140.4|15141.4|15139.4|8
1629698710000|2021-08-23 06:05:10|15142.3|15140.3|15141.5|15139.5|15142.3|15140.3|15141.5|15139.5|6
1629698720000|2021-08-23 06:05:20|15141.4|15139.4|15141.6|15139.6|15141.6|15139.6|15141.1|15139.1|28
1629698730000|2021-08-23 06:05:30|15141.5|15139.5|15142.3|15140.3|15142.4|15140.4|15141.5|15139.5|12
1629698740000|2021-08-23 06:05:40|15142.1|15140.1|15142.5|15140.5|15142.8|15140.8|15141.8|15139.8|6
1629698750000|2021-08-23 06:05:50|15142.4|15140.4|15142.4|15140.4|15142.6|15140.6|15142.4|15140.4|2
1629698760000|2021-08-23 06:06:00|15142.3|15140.3|15141.6|15139.6|15142.3|15140.3|15141.5|15139.5|14
1629698770000|2021-08-23 06:06:10|15141.5|15139.5|15142.5|15140.5|15142.8|15140.8|15141.5|15139.5|15
1629698780000|2021-08-23 06:06:20|15142.4|15140.4|15142.6|15140.6|15142.9|15140.9|15142.4|15140.4|7
1629698790000|2021-08-23 06:06:30|15142.8|15140.8|15143.4|15141.4|15143.5|15141.5|15142.6|15140.6|14
1629698800000|2021-08-23 06:06:40|15143.3|15141.3|15143.1|15141.1|15143.4|15141.4|15143|15141|0
1629698810000|2021-08-23 06:06:50|15143.3|15141.3|15143.1|15141.1|15143.3|15141.3|15142.9|15140.9|0
1629698820000|2021-08-23 06:07:00|15143|15141|15143|15141|15143.3|15141.3|15142.6|15140.6|8
1629698830000|2021-08-23 06:07:10|15143.1|15141.1|15143|15141|15143.1|15141.1|15142.3|15140.3|4
1629698840000|2021-08-23 06:07:20|15143.1|15141.1|15144.4|15142.4|15144.4|15142.4|15143.1|15141.1|17
1629698850000|2021-08-23 06:07:30|15144.1|15142.1|15142.6|15140.6|15144.4|15142.4|15142.6|15140.6|10
1629698860000|2021-08-23 06:07:40|15142.8|15140.8|15143.4|15141.4|15143.5|15141.5|15142.6|15140.6|9
1629698870000|2021-08-23 06:07:50|15143.3|15141.3|15143.4|15141.4|15143.4|15141.4|15142.6|15140.6|5
1629698880000|2021-08-23 06:08:00|15143.3|15141.3|15142.9|15140.9|15143.4|15141.4|15142.9|15140.9|3
1629698890000|2021-08-23 06:08:10|15142.8|15140.8|15142.6|15140.6|15142.8|15140.8|15142.4|15140.4|2
1629698900000|2021-08-23 06:08:20|15142.5|15140.5|15141.9|15139.9|15142.5|15140.5|15141.9|15139.9|8
1629698910000|2021-08-23 06:08:30|15142|15140|15141.9|15139.9|15142|15140|15141.6|15139.6|9
1629698920000|2021-08-23 06:08:40|15141.8|15139.8|15142.1|15140.1|15142.3|15140.3|15141.6|15139.6|4
1629698930000|2021-08-23 06:08:50|15142|15140|15141.4|15139.4|15142|15140|15141.3|15139.3|8
1629698940000|2021-08-23 06:09:00|15141.3|15139.3|15140.6|15138.6|15141.4|15139.4|15140.4|15138.4|16
1629698950000|2021-08-23 06:09:10|15140.5|15138.5|15140.4|15138.4|15140.6|15138.6|15140.4|15138.4|2
1629698960000|2021-08-23 06:09:20|15140.5|15138.5|15141|15139|15141.4|15139.4|15140.5|15138.5|8
1629698970000|2021-08-23 06:09:30|15141.1|15139.1|15141.3|15139.3|15141.3|15139.3|15141.1|15139.1|4
1629698980000|2021-08-23 06:09:40|15141.1|15139.1|15141.1|15139.1|15141.1|15139.1|15140.9|15138.9|1
1629698990000|2021-08-23 06:09:50|15141|15139|15141.1|15139.1|15141.3|15139.3|15140.6|15138.6|6
1629699000000|2021-08-23 06:10:00|15141.3|15139.3|15141.1|15139.1|15141.8|15139.8|15141.1|15139.1|11
1629699010000|2021-08-23 06:10:10|15141|15139|15141.1|15139.1|15141.1|15139.1|15140.4|15138.4|4
1629699020000|2021-08-23 06:10:20|15141.3|15139.3|15141.1|15139.1|15141.9|15139.9|15141.1|15139.1|10
1629699030000|2021-08-23 06:10:30|15141.3|15139.3|15141.4|15139.4|15141.4|15139.4|15141|15139|6
1629699040000|2021-08-23 06:10:40|15141.8|15139.8|15142.1|15140.1|15142.3|15140.3|15140.8|15138.8|11
1629699050000|2021-08-23 06:10:50|15141.9|15139.9|15141.1|15139.1|15142.1|15140.1|15141|15139|3
1629699060000|2021-08-23 06:11:00|15141|15139|15140.6|15138.6|15141.1|15139.1|15140|15138|23
1629699070000|2021-08-23 06:11:10|15140.8|15138.8|15141.4|15139.4|15141.4|15139.4|15140.8|15138.8|0
1629699080000|2021-08-23 06:11:20|15141.5|15139.5|15141.3|15139.3|15141.5|15139.5|15141.1|15139.1|2
1629699090000|2021-08-23 06:11:30|15141.1|15139.1|15140.9|15138.9|15141.1|15139.1|15140.8|15138.8|1
1629699100000|2021-08-23 06:11:40|15140.8|15138.8|15141.4|15139.4|15141.4|15139.4|15140.8|15138.8|7
1629699110000|2021-08-23 06:11:50|15141.3|15139.3|15140.9|15138.9|15141.5|15139.5|15140.9|15138.9|1
1629699120000|2021-08-23 06:12:00|15140.4|15138.4|15140.1|15138.1|15140.5|15138.5|15139.4|15137.4|21
1629699130000|2021-08-23 06:12:10|15140|15138|15139.1|15137.1|15140|15138|15138.9|15136.9|67
1629699140000|2021-08-23 06:12:20|15139.3|15137.3|15140.1|15138.1|15140.5|15138.5|15139.3|15137.3|22
1629699150000|2021-08-23 06:12:30|15140.3|15138.3|15140.6|15138.6|15140.9|15138.9|15140.3|15138.3|10
1629699160000|2021-08-23 06:12:40|15140.9|15138.9|15141.1|15139.1|15141.1|15139.1|15140.9|15138.9|8
1629699170000|2021-08-23 06:12:50|15141|15139|15139.8|15137.8|15141|15139|15139.6|15137.6|13
1629699180000|2021-08-23 06:13:00|15139.6|15137.6|15139.6|15137.6|15140.3|15138.3|15139.5|15137.5|14
1629699190000|2021-08-23 06:13:10|15139.8|15137.8|15139.8|15137.8|15140.1|15138.1|15139.5|15137.5|6
1629699200000|2021-08-23 06:13:20|15139.6|15137.6|15139.4|15137.4|15139.9|15137.9|15139.1|15137.1|8
1629699210000|2021-08-23 06:13:30|15139.3|15137.3|15139.1|15137.1|15139.6|15137.6|15138.8|15136.8|6
1629699220000|2021-08-23 06:13:40|15139|15137|15139.6|15137.6|15139.6|15137.6|15138.8|15136.8|6
1629699230000|2021-08-23 06:13:50|15139.8|15137.8|15140|15138|15140|15138|15139.1|15137.1|10
1629699240000|2021-08-23 06:14:00|15140.1|15138.1|15140|15138|15140.1|15138.1|15139.9|15137.9|0
1629699250000|2021-08-23 06:14:10|15140.1|15138.1|15140.9|15138.9|15140.9|15138.9|15140.1|15138.1|5
1629699260000|2021-08-23 06:14:20|15140.8|15138.8|15140.6|15138.6|15140.9|15138.9|15140.4|15138.4|4
1629699270000|2021-08-23 06:14:30|15140.5|15138.5|15140.3|15138.3|15140.9|15138.9|15140.1|15138.1|2
1629699280000|2021-08-23 06:14:40|15140.4|15138.4|15141.1|15139.1|15141.1|15139.1|15140.4|15138.4|5
1629699290000|2021-08-23 06:14:50|15141|15139|15141.3|15139.3|15141.5|15139.5|15141|15139|6
1629699300000|2021-08-23 06:15:00|15141.1|15139.1|15140.3|15138.3|15141.4|15139.4|15140.3|15138.3|8
1629699310000|2021-08-23 06:15:10|15140.5|15138.5|15140|15138|15140.9|15138.9|15139.6|15137.6|14
1629699320000|2021-08-23 06:15:20|15140.1|15138.1|15139.4|15137.4|15140.1|15138.1|15139.1|15137.1|3
1629699330000|2021-08-23 06:15:30|15139.5|15137.5|15137.9|15135.9|15139.5|15137.5|15137.9|15135.9|39
1629699340000|2021-08-23 06:15:40|15138|15136|15138.3|15136.3|15138.6|15136.6|15137.9|15135.9|16
1629699350000|2021-08-23 06:15:50|15138.1|15136.1|15138|15136|15138.5|15136.5|15137.9|15135.9|9
1629699360000|2021-08-23 06:16:00|15138.1|15136.1|15138.4|15136.4|15138.4|15136.4|15137.6|15135.6|15
1629699370000|2021-08-23 06:16:10|15138.5|15136.5|15138.4|15136.4|15138.6|15136.6|15137.9|15135.9|9
1629699380000|2021-08-23 06:16:20|15138.3|15136.3|15138.4|15136.4|15138.6|15136.6|15137.9|15135.9|6
1629699390000|2021-08-23 06:16:30|15138.3|15136.3|15138.1|15136.1|15138.4|15136.4|15137.9|15135.9|5
1629699400000|2021-08-23 06:16:40|15138|15136|15137.9|15135.9|15138.1|15136.1|15137.9|15135.9|29
1629699410000|2021-08-23 06:16:50|15138|15136|15139.4|15137.4|15139.4|15137.4|15137.8|15135.8|8
1629699420000|2021-08-23 06:17:00|15139.5|15137.5|15139.9|15137.9|15140.8|15138.8|15139.5|15137.5|22
1629699430000|2021-08-23 06:17:10|15139.8|15137.8|15140.3|15138.3|15140.3|15138.3|15139.6|15137.6|3
1629699440000|2021-08-23 06:17:20|15140.1|15138.1|15139.6|15137.6|15140.1|15138.1|15139.3|15137.3|1
1629699450000|2021-08-23 06:17:30|15139.8|15137.8|15140.1|15138.1|15140.1|15138.1|15139.5|15137.5|5
1629699460000|2021-08-23 06:17:40|15139.9|15137.9|15140.1|15138.1|15140.3|15138.3|15139.8|15137.8|3
1629699470000|2021-08-23 06:17:50|15140|15138|15140.1|15138.1|15140.6|15138.6|15139.9|15137.9|12
1629699480000|2021-08-23 06:18:00|15140.4|15138.4|15139.9|15137.9|15140.4|15138.4|15139.1|15137.1|26
1629699490000|2021-08-23 06:18:10|15139.8|15137.8|15140.4|15138.4|15140.4|15138.4|15139.6|15137.6|9
1629699500000|2021-08-23 06:18:20|15140.3|15138.3|15140.1|15138.1|15140.4|15138.4|15140.1|15138.1|4
1629699510000|2021-08-23 06:18:30|15139.9|15137.9|15139.9|15137.9|15140.1|15138.1|15139.9|15137.9|10
1629699520000|2021-08-23 06:18:40|15140|15138|15138.9|15136.9|15140.1|15138.1|15138.9|15136.9|13
1629699530000|2021-08-23 06:18:50|15139|15137|15139.6|15137.6|15140.1|15138.1|15139|15137|4
1629699540000|2021-08-23 06:19:00|15139.8|15137.8|15140.6|15138.6|15140.9|15138.9|15139.6|15137.6|12
1629699550000|2021-08-23 06:19:10|15140.8|15138.8|15141.1|15139.1|15141.1|15139.1|15140.8|15138.8|4
1629699560000|2021-08-23 06:19:20|15141.4|15139.4|15140.4|15138.4|15141.5|15139.5|15140.4|15138.4|14
1629699570000|2021-08-23 06:19:30|15140.5|15138.5|15139.9|15137.9|15141.1|15139.1|15139.9|15137.9|20
1629699580000|2021-08-23 06:19:40|15139.8|15137.8|15140.5|15138.5|15140.5|15138.5|15139.6|15137.6|6
1629699590000|2021-08-23 06:19:50|15140.6|15138.6|15140.3|15138.3|15140.8|15138.8|15140.1|15138.1|1
1629699600000|2021-08-23 06:20:00|15140.1|15138.1|15140.5|15138.5|15140.9|15138.9|15140|15138|19
1629699610000|2021-08-23 06:20:10|15140.3|15138.3|15140.3|15138.3|15140.8|15138.8|15140.1|15138.1|22
1629699620000|2021-08-23 06:20:20|15140.4|15138.4|15140.8|15138.8|15140.9|15138.9|15140.4|15138.4|1
1629699630000|2021-08-23 06:20:30|15140.6|15138.6|15141.3|15139.3|15141.3|15139.3|15140.6|15138.6|5
1629699640000|2021-08-23 06:20:40|15141.4|15139.4|15141.6|15139.6|15142|15140|15141.4|15139.4|11
1629699650000|2021-08-23 06:20:50|15141.8|15139.8|15141.9|15139.9|15142|15140|15141.6|15139.6|30
1629699660000|2021-08-23 06:21:00|15141.8|15139.8|15142.1|15140.1|15142.5|15140.5|15141.6|15139.6|13
1629699670000|2021-08-23 06:21:10|15142.3|15140.3|15141.9|15139.9|15142.4|15140.4|15141.9|15139.9|7
1629699680000|2021-08-23 06:21:20|15142|15140|15142.1|15140.1|15142.4|15140.4|15141.9|15139.9|10
1629699690000|2021-08-23 06:21:30|15142|15140|15141.6|15139.6|15142|15140|15141.4|15139.4|6
1629699700000|2021-08-23 06:21:40|15141.9|15139.9|15140.9|15138.9|15141.9|15139.9|15140.9|15138.9|27
1629699710000|2021-08-23 06:21:50|15140.8|15138.8|15141.1|15139.1|15141.1|15139.1|15140.5|15138.5|8
1629699720000|2021-08-23 06:22:00|15141|15139|15140.1|15138.1|15141.1|15139.1|15140.1|15138.1|11
1629699730000|2021-08-23 06:22:10|15140.3|15138.3|15140.9|15138.9|15141.3|15139.3|15140.3|15138.3|9
1629699740000|2021-08-23 06:22:20|15141|15139|15140.6|15138.6|15141.1|15139.1|15140.3|15138.3|17
1629699750000|2021-08-23 06:22:30|15140.8|15138.8|15140.4|15138.4|15141|15139|15140.1|15138.1|1
1629699760000|2021-08-23 06:22:40|15140.5|15138.5|15140.4|15138.4|15140.6|15138.6|15140.3|15138.3|1
1629699780000|2021-08-23 06:23:00|15140.3|15138.3|15140.6|15138.6|15140.8|15138.8|15140.3|15138.3|3
1629699790000|2021-08-23 06:23:10|15140.8|15138.8|15141.3|15139.3|15141.4|15139.4|15140.8|15138.8|13
1629699800000|2021-08-23 06:23:20|15141.4|15139.4|15141.1|15139.1|15141.4|15139.4|15140.9|15138.9|10
1629699810000|2021-08-23 06:23:30|15141.3|15139.3|15141.3|15139.3|15141.3|15139.3|15141.1|15139.1|1
1629699820000|2021-08-23 06:23:40|15141.1|15139.1|15141.1|15139.1|15141.3|15139.3|15140.6|15138.6|4
1629699830000|2021-08-23 06:23:50|15141|15139|15140.6|15138.6|15141.4|15139.4|15140.6|15138.6|11
1629699840000|2021-08-23 06:24:00|15140.5|15138.5|15140.9|15138.9|15141|15139|15140.5|15138.5|5
1629699850000|2021-08-23 06:24:10|15140.8|15138.8|15139.8|15137.8|15141|15139|15139.8|15137.8|8
1629699860000|2021-08-23 06:24:20|15139.9|15137.9|15139.8|15137.8|15140|15138|15139.4|15137.4|4
1629699870000|2021-08-23 06:24:30|15139.9|15137.9|15140|15138|15140.3|15138.3|15139.9|15137.9|2
1629699880000|2021-08-23 06:24:40|15139.9|15137.9|15140|15138|15140|15138|15139.6|15137.6|8
1629699890000|2021-08-23 06:24:50|15139.9|15137.9|15139.6|15137.6|15139.9|15137.9|15139.4|15137.4|4
1629699900000|2021-08-23 06:25:00|15139.5|15137.5|15140|15138|15140.1|15138.1|15139.4|15137.4|9
1629699910000|2021-08-23 06:25:10|15140.1|15138.1|15140.1|15138.1|15140.3|15138.3|15140|15138|5
1629699920000|2021-08-23 06:25:20|15140.3|15138.3|15140.4|15138.4|15141.3|15139.3|15140.1|15138.1|17
1629699930000|2021-08-23 06:25:30|15140.5|15138.5|15140.6|15138.6|15140.9|15138.9|15140.5|15138.5|3
1629699940000|2021-08-23 06:25:40|15140.8|15138.8|15140.1|15138.1|15140.9|15138.9|15140|15138|4
1629699950000|2021-08-23 06:25:50|15140.3|15138.3|15140.9|15138.9|15140.9|15138.9|15140.1|15138.1|4
1629699960000|2021-08-23 06:26:00|15140.8|15138.8|15140|15138|15140.8|15138.8|15140|15138|11
1629699970000|2021-08-23 06:26:10|15139.9|15137.9|15139.6|15137.6|15140.4|15138.4|15139.6|15137.6|4
1629699980000|2021-08-23 06:26:20|15139.8|15137.8|15140.9|15138.9|15140.9|15138.9|15139.8|15137.8|8
1629699990000|2021-08-23 06:26:30|15141|15139|15141.1|15139.1|15141.3|15139.3|15140.9|15138.9|11
1629700000000|2021-08-23 06:26:40|15141|15139|15141.1|15139.1|15141.3|15139.3|15140.9|15138.9|5
1629700010000|2021-08-23 06:26:50|15141.3|15139.3|15139.9|15137.9|15141.4|15139.4|15139.8|15137.8|43
1629700020000|2021-08-23 06:27:00|15139.8|15137.8|15139.4|15137.4|15139.8|15137.8|15139|15137|11
1629700030000|2021-08-23 06:27:10|15139.5|15137.5|15139.4|15137.4|15139.6|15137.6|15139.1|15137.1|9
1629700040000|2021-08-23 06:27:20|15139.5|15137.5|15140.1|15138.1|15140.1|15138.1|15139.5|15137.5|0
1629700050000|2021-08-23 06:27:30|15139.9|15137.9|15138.9|15136.9|15139.9|15137.9|15138.5|15136.5|6
1629700060000|2021-08-23 06:27:40|15138.8|15136.8|15138.6|15136.6|15139|15137|15138.4|15136.4|8
1629700070000|2021-08-23 06:27:50|15138.5|15136.5|15138.4|15136.4|15139.1|15137.1|15138.1|15136.1|19
1629700080000|2021-08-23 06:28:00|15138.5|15136.5|15138.6|15136.6|15138.6|15136.6|15138.1|15136.1|6
1629700090000|2021-08-23 06:28:10|15138.8|15136.8|15138.4|15136.4|15138.9|15136.9|15138.4|15136.4|9
1629700100000|2021-08-23 06:28:20|15138.3|15136.3|15137.9|15135.9|15138.3|15136.3|15137.8|15135.8|7
1629700110000|2021-08-23 06:28:30|15138|15136|15137.1|15135.1|15138|15136|15136.9|15134.9|22
1629700120000|2021-08-23 06:28:40|15137.3|15135.3|15137.9|15135.9|15137.9|15135.9|15136.9|15134.9|10
1629700130000|2021-08-23 06:28:50|15137.8|15135.8|15137.6|15135.6|15137.9|15135.9|15137.1|15135.1|6
1629700140000|2021-08-23 06:29:00|15137.4|15135.4|15137.4|15135.4|15137.6|15135.6|15136.3|15134.3|50
1629700150000|2021-08-23 06:29:10|15137.5|15135.5|15137.9|15135.9|15137.9|15135.9|15137.4|15135.4|12
1629700160000|2021-08-23 06:29:20|15137.8|15135.8|15138|15136|15138|15136|15137.4|15135.4|4
1629700170000|2021-08-23 06:29:30|15138.1|15136.1|15138.4|15136.4|15138.9|15136.9|15138.1|15136.1|3
1629700180000|2021-08-23 06:29:40|15138.3|15136.3|15138.9|15136.9|15139.1|15137.1|15138.3|15136.3|11
1629700190000|2021-08-23 06:29:50|15139.1|15137.1|15139.4|15137.4|15139.9|15137.9|15138.9|15136.9|42
1629700200000|2021-08-23 06:30:00|15139.6|15137.6|15139.6|15137.6|15140|15138|15139.1|15137.1|8
1629700210000|2021-08-23 06:30:10|15139.8|15137.8|15140|15138|15140.1|15138.1|15139.4|15137.4|9
1629700220000|2021-08-23 06:30:20|15140.1|15138.1|15140.4|15138.4|15140.8|15138.8|15139.9|15137.9|19
1629700230000|2021-08-23 06:30:30|15140.5|15138.5|15140.4|15138.4|15140.9|15138.9|15140|15138|19
1629700240000|2021-08-23 06:30:40|15140.5|15138.5|15140.9|15138.9|15141|15139|15140.5|15138.5|8
1629700250000|2021-08-23 06:30:50|15141|15139|15140.6|15138.6|15141.3|15139.3|15140.6|15138.6|12
1629700260000|2021-08-23 06:31:00|15140.5|15138.5|15139.9|15137.9|15140.6|15138.6|15139.6|15137.6|10
1629700270000|2021-08-23 06:31:10|15140|15138|15140.6|15138.6|15140.6|15138.6|15139.8|15137.8|10
1629700280000|2021-08-23 06:31:20|15140.5|15138.5|15140.9|15138.9|15140.9|15138.9|15140.3|15138.3|7
1629700290000|2021-08-23 06:31:30|15141|15139|15141.4|15139.4|15141.5|15139.5|15141|15139|8
1629700300000|2021-08-23 06:31:40|15141.3|15139.3|15141.3|15139.3|15141.6|15139.6|15141.1|15139.1|20
1629700310000|2021-08-23 06:31:50|15141.4|15139.4|15141.9|15139.9|15142.1|15140.1|15141.4|15139.4|26
1629700320000|2021-08-23 06:32:00|15142|15140|15141.6|15139.6|15142.1|15140.1|15141.3|15139.3|27
1629700330000|2021-08-23 06:32:10|15141.5|15139.5|15141.6|15139.6|15141.6|15139.6|15141.3|15139.3|2
1629700340000|2021-08-23 06:32:20|15141.5|15139.5|15140.6|15138.6|15141.5|15139.5|15140.5|15138.5|24
1629700350000|2021-08-23 06:32:30|15140.5|15138.5|15140.6|15138.6|15140.9|15138.9|15140.4|15138.4|3
1629700360000|2021-08-23 06:32:40|15140.5|15138.5|15141|15139|15141.3|15139.3|15140.5|15138.5|2
1629700370000|2021-08-23 06:32:50|15140.9|15138.9|15140.9|15138.9|15141.4|15139.4|15140.6|15138.6|13
1629700380000|2021-08-23 06:33:00|15141|15139|15140.8|15138.8|15141.3|15139.3|15140.8|15138.8|5
1629700390000|2021-08-23 06:33:10|15140.6|15138.6|15140.6|15138.6|15141.1|15139.1|15140.5|15138.5|4
1629700400000|2021-08-23 06:33:20|15140.8|15138.8|15140.9|15138.9|15141|15139|15140.8|15138.8|4
1629700410000|2021-08-23 06:33:30|15141.5|15139.5|15140.9|15138.9|15141.5|15139.5|15140.9|15138.9|18
1629700420000|2021-08-23 06:33:40|15141|15139|15140.6|15138.6|15141.3|15139.3|15140.5|15138.5|3
1629700430000|2021-08-23 06:33:50|15140.5|15138.5|15140.1|15138.1|15140.5|15138.5|15140.1|15138.1|5
1629700440000|2021-08-23 06:34:00|15140.3|15138.3|15140.6|15138.6|15140.6|15138.6|15140|15138|1
1629700450000|2021-08-23 06:34:10|15140.8|15138.8|15140.6|15138.6|15140.8|15138.8|15140.1|15138.1|5
1629700460000|2021-08-23 06:34:20|15140.5|15138.5|15141.1|15139.1|15141.3|15139.3|15140.5|15138.5|9
1629700470000|2021-08-23 06:34:30|15141.3|15139.3|15142|15140|15142|15140|15141.1|15139.1|8
1629700480000|2021-08-23 06:34:40|15141.9|15139.9|15141.9|15139.9|15142.1|15140.1|15141.6|15139.6|7
1629700490000|2021-08-23 06:34:50|15141.8|15139.8|15141.1|15139.1|15141.8|15139.8|15141.1|15139.1|3
1629700500000|2021-08-23 06:35:00|15140.9|15138.9|15140.6|15138.6|15141.1|15139.1|15140.6|15138.6|10
1629700510000|2021-08-23 06:35:10|15140.9|15138.9|15140.8|15138.8|15141.4|15139.4|15140.6|15138.6|3
1629700520000|2021-08-23 06:35:20|15140.6|15138.6|15140.1|15138.1|15140.8|15138.8|15140.1|15138.1|8
1629700530000|2021-08-23 06:35:30|15140.3|15138.3|15140.1|15138.1|15140.3|15138.3|15139.8|15137.8|21
1629700540000|2021-08-23 06:35:40|15140|15138|15139.9|15137.9|15140.1|15138.1|15139.9|15137.9|4
1629700550000|2021-08-23 06:35:50|15139.8|15137.8|15139.9|15137.9|15140.4|15138.4|15139.6|15137.6|10
1629700560000|2021-08-23 06:36:00|15140|15138|15139.8|15137.8|15140.3|15138.3|15139.6|15137.6|15
1629700570000|2021-08-23 06:36:10|15139.6|15137.6|15139.4|15137.4|15139.6|15137.6|15139|15137|8
1629700580000|2021-08-23 06:36:20|15139.5|15137.5|15139.8|15137.8|15139.9|15137.9|15139.4|15137.4|4
1629700590000|2021-08-23 06:36:30|15139.9|15137.9|15139.4|15137.4|15140|15138|15139.4|15137.4|12
1629700600000|2021-08-23 06:36:40|15139.3|15137.3|15138.9|15136.9|15139.4|15137.4|15138.8|15136.8|14
1629700610000|2021-08-23 06:36:50|15138.8|15136.8|15138.3|15136.3|15139|15137|15137.3|15135.3|38
1629700620000|2021-08-23 06:37:00|15138.4|15136.4|15137.9|15135.9|15138.4|15136.4|15137.9|15135.9|12
1629700630000|2021-08-23 06:37:10|15137.8|15135.8|15137.5|15135.5|15138.1|15136.1|15137.4|15135.4|3
1629700640000|2021-08-23 06:37:20|15137.4|15135.4|15137.4|15135.4|15137.6|15135.6|15137.3|15135.3|1
1629700650000|2021-08-23 06:37:30|15137.1|15135.1|15136.6|15134.6|15137.6|15135.6|15136.6|15134.6|5
1629700660000|2021-08-23 06:37:40|15136.8|15134.8|15136.4|15134.4|15136.9|15134.9|15136.3|15134.3|10
1629700670000|2021-08-23 06:37:50|15136.5|15134.5|15136.4|15134.4|15136.5|15134.5|15135.1|15133.1|50
1629700680000|2021-08-23 06:38:00|15136.5|15134.5|15137.5|15135.5|15137.9|15135.9|15136.5|15134.5|26
1629700690000|2021-08-23 06:38:10|15137.1|15135.1|15137.4|15135.4|15137.5|15135.5|15136.4|15134.4|20
1629700700000|2021-08-23 06:38:20|15137.5|15135.5|15136.6|15134.6|15137.5|15135.5|15135.6|15133.6|35
1629700710000|2021-08-23 06:38:30|15136.5|15134.5|15137.4|15135.4|15137.4|15135.4|15136.3|15134.3|8
1629700720000|2021-08-23 06:38:40|15137.3|15135.3|15137.9|15135.9|15137.9|15135.9|15137|15135|11
1629700730000|2021-08-23 06:38:50|15138.1|15136.1|15137.9|15135.9|15138.3|15136.3|15137.6|15135.6|11
1629700740000|2021-08-23 06:39:00|15137.8|15135.8|15138.4|15136.4|15139|15137|15137.6|15135.6|33
1629700750000|2021-08-23 06:39:10|15138.5|15136.5|15139.1|15137.1|15139.1|15137.1|15138.5|15136.5|11
1629700760000|2021-08-23 06:39:20|15139.3|15137.3|15140.1|15138.1|15140.1|15138.1|15139.1|15137.1|11
1629700770000|2021-08-23 06:39:30|15139.9|15137.9|15140.4|15138.4|15140.6|15138.6|15139.9|15137.9|7
1629700780000|2021-08-23 06:39:40|15140.3|15138.3|15140.4|15138.4|15140.8|15138.8|15140|15138|23
1629700790000|2021-08-23 06:39:50|15140.5|15138.5|15140.6|15138.6|15140.8|15138.8|15140.3|15138.3|2
1629700800000|2021-08-23 06:40:00|15140.8|15138.8|15141|15139|15141.3|15139.3|15140.4|15138.4|13
1629700810000|2021-08-23 06:40:10|15140.9|15138.9|15141|15139|15141|15139|15140.4|15138.4|3
1629700820000|2021-08-23 06:40:20|15140.9|15138.9|15141.1|15139.1|15141.3|15139.3|15140.6|15138.6|8
1629700830000|2021-08-23 06:40:30|15141|15139|15140.5|15138.5|15141|15139|15140.3|15138.3|2
1629700840000|2021-08-23 06:40:40|15140.4|15138.4|15140.6|15138.6|15140.9|15138.9|15140.4|15138.4|0
1629700850000|2021-08-23 06:40:50|15140.8|15138.8|15141.1|15139.1|15141.1|15139.1|15140.8|15138.8|0
1629700860000|2021-08-23 06:41:00|15141|15139|15140.5|15138.5|15141|15139|15140.5|15138.5|2
1629700870000|2021-08-23 06:41:10|15140.6|15138.6|15140.6|15138.6|15140.9|15138.9|15140.5|15138.5|15
1629700880000|2021-08-23 06:41:20|15140.8|15138.8|15141|15139|15141|15139|15140.6|15138.6|2
1629700890000|2021-08-23 06:41:30|15140.9|15138.9|15141.4|15139.4|15141.5|15139.5|15140.9|15138.9|4
1629700900000|2021-08-23 06:41:40|15141.3|15139.3|15141.4|15139.4|15141.6|15139.6|15140.9|15138.9|13
1629700910000|2021-08-23 06:41:50|15141.3|15139.3|15141.3|15139.3|15141.6|15139.6|15141|15139|10
1629700920000|2021-08-23 06:42:00|15141.1|15139.1|15140.9|15138.9|15141.3|15139.3|15140.6|15138.6|10
1629700930000|2021-08-23 06:42:10|15140.8|15138.8|15140|15138|15140.8|15138.8|15140|15138|0
1629700940000|2021-08-23 06:42:20|15140.1|15138.1|15139.1|15137.1|15140.1|15138.1|15139.1|15137.1|9
1629700950000|2021-08-23 06:42:30|15139|15137|15139.6|15137.6|15139.9|15137.9|15139|15137|14
1629700960000|2021-08-23 06:42:40|15139.8|15137.8|15139.4|15137.4|15139.8|15137.8|15139.1|15137.1|5
1629700970000|2021-08-23 06:42:50|15139.3|15137.3|15139.6|15137.6|15139.8|15137.8|15139.3|15137.3|3
1629700980000|2021-08-23 06:43:00|15139.5|15137.5|15139.4|15137.4|15139.6|15137.6|15139.3|15137.3|1
1629700990000|2021-08-23 06:43:10|15139.5|15137.5|15139|15137|15139.9|15137.9|15139|15137|13
1629701000000|2021-08-23 06:43:20|15138.9|15136.9|15139|15137|15139|15137|15138.5|15136.5|13
1629701010000|2021-08-23 06:43:30|15139.1|15137.1|15138.9|15136.9|15139.1|15137.1|15138.4|15136.4|7
1629701020000|2021-08-23 06:43:40|15139|15137|15138.8|15136.8|15139.1|15137.1|15138.4|15136.4|9
1629701030000|2021-08-23 06:43:50|15138.6|15136.6|15140|15138|15140|15138|15138.6|15136.6|17
1629701040000|2021-08-23 06:44:00|15139.9|15137.9|15139.4|15137.4|15140|15138|15139|15137|8
1629701050000|2021-08-23 06:44:10|15139.3|15137.3|15139.3|15137.3|15139.8|15137.8|15139.1|15137.1|4
1629701060000|2021-08-23 06:44:20|15139.4|15137.4|15139.9|15137.9|15140|15138|15139.1|15137.1|4
1629701070000|2021-08-23 06:44:30|15139.8|15137.8|15139.3|15137.3|15139.8|15137.8|15139|15137|12
1629701080000|2021-08-23 06:44:40|15139.4|15137.4|15140.1|15138.1|15140.1|15138.1|15139.4|15137.4|6
1629701090000|2021-08-23 06:44:50|15140.3|15138.3|15139.1|15137.1|15140.3|15138.3|15139|15137|9
1629701100000|2021-08-23 06:45:00|15139.3|15137.3|15138.9|15136.9|15139.3|15137.3|15138.6|15136.6|9
1629701110000|2021-08-23 06:45:10|15139|15137|15139.1|15137.1|15139.6|15137.6|15138.6|15136.6|7
1629701120000|2021-08-23 06:45:20|15139.3|15137.3|15140.1|15138.1|15140.8|15138.8|15139.3|15137.3|18
1629701130000|2021-08-23 06:45:30|15140|15138|15140.4|15138.4|15140.8|15138.8|15139.9|15137.9|6
1629701140000|2021-08-23 06:45:40|15140.3|15138.3|15140.8|15138.8|15140.9|15138.9|15140.3|15138.3|11
1629701150000|2021-08-23 06:45:50|15140.6|15138.6|15141.3|15139.3|15141.4|15139.4|15140.5|15138.5|19
1629701160000|2021-08-23 06:46:00|15141.1|15139.1|15141.1|15139.1|15141.3|15139.3|15140.6|15138.6|11
1629701170000|2021-08-23 06:46:10|15141|15139|15140.8|15138.8|15141|15139|15140.6|15138.6|5
1629701180000|2021-08-23 06:46:20|15140.9|15138.9|15140.9|15138.9|15141|15139|15140.5|15138.5|1
1629701190000|2021-08-23 06:46:30|15141|15139|15141.1|15139.1|15141.1|15139.1|15140.5|15138.5|4
1629701200000|2021-08-23 06:46:40|15141|15139|15140.5|15138.5|15141|15139|15140.1|15138.1|15
1629701210000|2021-08-23 06:46:50|15140.4|15138.4|15141.1|15139.1|15141.3|15139.3|15140.4|15138.4|6
1629701220000|2021-08-23 06:47:00|15141.3|15139.3|15141.8|15139.8|15142.1|15140.1|15140.9|15138.9|44
1629701230000|2021-08-23 06:47:10|15141.6|15139.6|15142.6|15140.6|15143|15141|15141.6|15139.6|17
1629701240000|2021-08-23 06:47:20|15142.8|15140.8|15142.4|15140.4|15142.9|15140.9|15142.1|15140.1|8
1629701250000|2021-08-23 06:47:30|15142.5|15140.5|15143.3|15141.3|15143.3|15141.3|15142.5|15140.5|10
1629701260000|2021-08-23 06:47:40|15143.1|15141.1|15143|15141|15143.3|15141.3|15142.9|15140.9|7
1629701270000|2021-08-23 06:47:50|15142.9|15140.9|15142.6|15140.6|15143.1|15141.1|15142.4|15140.4|3
1629701280000|2021-08-23 06:48:00|15142.5|15140.5|15142.4|15140.4|15142.9|15140.9|15141.8|15139.8|16
1629701290000|2021-08-23 06:48:10|15142.5|15140.5|15142.5|15140.5|15142.8|15140.8|15142.3|15140.3|2
1629701300000|2021-08-23 06:48:20|15142.4|15140.4|15141.6|15139.6|15142.5|15140.5|15141.6|15139.6|13
1629701310000|2021-08-23 06:48:30|15141.5|15139.5|15141.6|15139.6|15142.3|15140.3|15141.3|15139.3|24
1629701320000|2021-08-23 06:48:40|15141.8|15139.8|15142.3|15140.3|15143|15141|15141.6|15139.6|18
1629701330000|2021-08-23 06:48:50|15142.4|15140.4|15142.4|15140.4|15142.8|15140.8|15142.1|15140.1|18
1629701340000|2021-08-23 06:49:00|15142.5|15140.5|15142.8|15140.8|15142.8|15140.8|15142.4|15140.4|13
1629701350000|2021-08-23 06:49:10|15142.6|15140.6|15142.9|15140.9|15143.1|15141.1|15142.6|15140.6|4
1629701360000|2021-08-23 06:49:20|15142.8|15140.8|15142.4|15140.4|15142.8|15140.8|15142.3|15140.3|14
1629701370000|2021-08-23 06:49:30|15142.5|15140.5|15142|15140|15142.5|15140.5|15141.9|15139.9|13
1629701380000|2021-08-23 06:49:40|15142.1|15140.1|15141.6|15139.6|15142.1|15140.1|15141.5|15139.5|6
1629701390000|2021-08-23 06:49:50|15141.9|15139.9|15142|15140|15142|15140|15141.6|15139.6|7
1629701400000|2021-08-23 06:50:00|15141.9|15139.9|15141.6|15139.6|15142.1|15140.1|15141.1|15139.1|20
1629701410000|2021-08-23 06:50:10|15141.8|15139.8|15141.6|15139.6|15142|15140|15141.4|15139.4|9
1629701420000|2021-08-23 06:50:20|15141.5|15139.5|15141.4|15139.4|15141.9|15139.9|15141.4|15139.4|9
1629701430000|2021-08-23 06:50:30|15141.5|15139.5|15141.9|15139.9|15141.9|15139.9|15141.4|15139.4|2
1629701440000|2021-08-23 06:50:40|15141.8|15139.8|15141.6|15139.6|15141.8|15139.8|15141.5|15139.5|5
1629701450000|2021-08-23 06:50:50|15141.8|15139.8|15142.4|15140.4|15142.4|15140.4|15141.8|15139.8|7
1629701460000|2021-08-23 06:51:00|15142.3|15140.3|15141.3|15139.3|15142.3|15140.3|15141.3|15139.3|6
1629701470000|2021-08-23 06:51:10|15141.1|15139.1|15140.9|15138.9|15141.1|15139.1|15140.9|15138.9|3
1629701480000|2021-08-23 06:51:20|15141.1|15139.1|15141.9|15139.9|15141.9|15139.9|15141.1|15139.1|18
1629701490000|2021-08-23 06:51:30|15142|15140|15141.9|15139.9|15142|15140|15141.6|15139.6|5
1629701500000|2021-08-23 06:51:40|15141.5|15139.5|15142.4|15140.4|15142.5|15140.5|15141.5|15139.5|22
1629701510000|2021-08-23 06:51:50|15142.5|15140.5|15142.4|15140.4|15143|15141|15142.1|15140.1|15
1629701520000|2021-08-23 06:52:00|15142.3|15140.3|15142.1|15140.1|15142.3|15140.3|15141.8|15139.8|14
1629701530000|2021-08-23 06:52:10|15142|15140|15142.6|15140.6|15142.6|15140.6|15141.8|15139.8|8
1629701540000|2021-08-23 06:52:20|15142.8|15140.8|15143|15141|15143.1|15141.1|15142.4|15140.4|20
1629701550000|2021-08-23 06:52:30|15143.1|15141.1|15144.5|15142.5|15144.8|15142.8|15143.1|15141.1|63
1629701560000|2021-08-23 06:52:40|15144.6|15142.6|15144.4|15142.4|15145|15143|15144.1|15142.1|15
1629701570000|2021-08-23 06:52:50|15144.5|15142.5|15144.4|15142.4|15144.8|15142.8|15144.4|15142.4|10
1629701580000|2021-08-23 06:53:00|15144.5|15142.5|15144.9|15142.9|15144.9|15142.9|15144.4|15142.4|9
1629701590000|2021-08-23 06:53:10|15145|15143|15146.1|15144.1|15146.3|15144.3|15144.9|15142.9|25
1629701600000|2021-08-23 06:53:20|15146|15144|15145.6|15143.6|15146.1|15144.1|15145.4|15143.4|8
1629701610000|2021-08-23 06:53:30|15145.4|15143.4|15146.4|15144.4|15146.4|15144.4|15145.1|15143.1|20
1629701620000|2021-08-23 06:53:40|15146.3|15144.3|15145.9|15143.9|15146.3|15144.3|15145.9|15143.9|8
1629701630000|2021-08-23 06:53:50|15146|15144|15144.3|15142.3|15146|15144|15143.9|15141.9|24
1629701640000|2021-08-23 06:54:00|15144.4|15142.4|15144.5|15142.5|15144.5|15142.5|15143.1|15141.1|19
1629701650000|2021-08-23 06:54:10|15144.4|15142.4|15145.4|15143.4|15145.6|15143.6|15144.4|15142.4|11
1629701660000|2021-08-23 06:54:20|15145.3|15143.3|15145.4|15143.4|15145.5|15143.5|15145|15143|9
1629701670000|2021-08-23 06:54:30|15145.3|15143.3|15145|15143|15145.5|15143.5|15145|15143|2
1629701680000|2021-08-23 06:54:40|15144.9|15142.9|15145.4|15143.4|15145.5|15143.5|15144.8|15142.8|14
1629701690000|2021-08-23 06:54:50|15145.5|15143.5|15145.1|15143.1|15145.5|15143.5|15145.1|15143.1|6
1629701700000|2021-08-23 06:55:00|15145.3|15143.3|15145.6|15143.6|15145.6|15143.6|15145.3|15143.3|8
1629701710000|2021-08-23 06:55:10|15145.5|15143.5|15145.9|15143.9|15145.9|15143.9|15145.4|15143.4|3
1629701720000|2021-08-23 06:55:20|15145.8|15143.8|15146.6|15144.6|15146.8|15144.8|15145.6|15143.6|16
1629701730000|2021-08-23 06:55:30|15146.5|15144.5|15146.1|15144.1|15146.6|15144.6|15146.1|15144.1|20
1629701740000|2021-08-23 06:55:40|15146.3|15144.3|15146|15144|15146.6|15144.6|15146|15144|13
1629701750000|2021-08-23 06:55:50|15146.1|15144.1|15146.1|15144.1|15146.5|15144.5|15146|15144|7
1629701760000|2021-08-23 06:56:00|15146|15144|15145.6|15143.6|15146.1|15144.1|15145.4|15143.4|13
1629701770000|2021-08-23 06:56:10|15145.5|15143.5|15145.4|15143.4|15145.8|15143.8|15145.4|15143.4|1
1629701780000|2021-08-23 06:56:20|15145.5|15143.5|15145.1|15143.1|15145.5|15143.5|15144.8|15142.8|21
1629701790000|2021-08-23 06:56:30|15145.3|15143.3|15145.4|15143.4|15145.8|15143.8|15145.3|15143.3|11
1629701800000|2021-08-23 06:56:40|15145.1|15143.1|15145.4|15143.4|15145.4|15143.4|15145|15143|20
1629701810000|2021-08-23 06:56:50|15145.3|15143.3|15145.5|15143.5|15145.8|15143.8|15145|15143|11
1629701820000|2021-08-23 06:57:00|15145.6|15143.6|15145.8|15143.8|15146.1|15144.1|15145.4|15143.4|6
1629701830000|2021-08-23 06:57:10|15145.6|15143.6|15145.5|15143.5|15146.1|15144.1|15145.4|15143.4|2
1629701840000|2021-08-23 06:57:20|15145.4|15143.4|15145.4|15143.4|15145.5|15143.5|15144.9|15142.9|4
1629701850000|2021-08-23 06:57:30|15145.5|15143.5|15145.9|15143.9|15146.1|15144.1|15145.4|15143.4|1
1629701860000|2021-08-23 06:57:40|15146|15144|15146.1|15144.1|15146.3|15144.3|15145.6|15143.6|4
1629701870000|2021-08-23 06:57:50|15146.3|15144.3|15146.3|15144.3|15146.4|15144.4|15146.1|15144.1|6
1629701880000|2021-08-23 06:58:00|15146.4|15144.4|15145.4|15143.4|15146.4|15144.4|15145.4|15143.4|6
1629701890000|2021-08-23 06:58:10|15145.3|15143.3|15145.4|15143.4|15145.5|15143.5|15145.3|15143.3|1
1629701900000|2021-08-23 06:58:20|15145.3|15143.3|15145|15143|15145.6|15143.6|15144.8|15142.8|14
1629701910000|2021-08-23 06:58:30|15145.1|15143.1|15145.1|15143.1|15145.3|15143.3|15145|15143|4
1629701920000|2021-08-23 06:58:40|15145.3|15143.3|15144.9|15142.9|15145.4|15143.4|15144.9|15142.9|10
1629701930000|2021-08-23 06:58:50|15145|15143|15145.1|15143.1|15145.4|15143.4|15144.9|15142.9|13
1629701940000|2021-08-23 06:59:00|15144.9|15142.9|15145.4|15143.4|15145.6|15143.6|15144.5|15142.5|20
1629701950000|2021-08-23 06:59:10|15145|15143|15145.9|15143.9|15146.1|15144.1|15145|15143|11
1629701960000|2021-08-23 06:59:20|15146|15144|15147.9|15145.9|15148.4|15146.4|15146|15144|85
1629701970000|2021-08-23 06:59:30|15148|15146|15148.5|15146.5|15148.9|15146.9|15147.9|15145.9|33
1629701980000|2021-08-23 06:59:40|15148.6|15146.6|15147.5|15145.5|15148.6|15146.6|15147.5|15145.5|13
1629701990000|2021-08-23 06:59:50|15147.4|15145.4|15147.6|15145.6|15147.6|15145.6|15146.5|15144.5|15
1629702000000|2021-08-23 07:00:00|15147.8|15145.8|15147.9|15145.9|15148.8|15146.8|15145.8|15143.8|92
1629702010000|2021-08-23 07:00:10|15148|15146|15147.9|15145.9|15148.8|15146.8|15146.6|15144.6|30
1629702020000|2021-08-23 07:00:20|15147.8|15145.8|15148.4|15146.4|15148.6|15146.6|15146.6|15144.6|13
1629702030000|2021-08-23 07:00:30|15148.3|15146.3|15147.3|15145.3|15148.8|15146.8|15147.1|15145.1|17
1629702040000|2021-08-23 07:00:40|15147.1|15145.1|15145.5|15143.5|15147.4|15145.4|15145.3|15143.3|35
1629702050000|2021-08-23 07:00:50|15145.4|15143.4|15145.6|15143.6|15145.8|15143.8|15145.3|15143.3|25
1629702060000|2021-08-23 07:01:00|15145.8|15143.8|15144.9|15142.9|15145.9|15143.9|15144.1|15142.1|40
1629702070000|2021-08-23 07:01:10|15145|15143|15145.5|15143.5|15146.5|15144.5|15144.9|15142.9|58
1629702080000|2021-08-23 07:01:20|15145.4|15143.4|15145.9|15143.9|15146.3|15144.3|15145.1|15143.1|22
1629702090000|2021-08-23 07:01:30|15146.1|15144.1|15146.8|15144.8|15146.8|15144.8|15145.3|15143.3|47
1629702100000|2021-08-23 07:01:40|15146.6|15144.6|15145.9|15143.9|15147.5|15145.5|15145.9|15143.9|15
1629702110000|2021-08-23 07:01:50|15145.8|15143.8|15146.5|15144.5|15146.8|15144.8|15145.6|15143.6|6
1629702120000|2021-08-23 07:02:00|15146.6|15144.6|15147|15145|15147.4|15145.4|15146.4|15144.4|18
1629702130000|2021-08-23 07:02:10|15147.1|15145.1|15147.4|15145.4|15147.4|15145.4|15146.5|15144.5|25
1629702140000|2021-08-23 07:02:20|15147.3|15145.3|15147|15145|15147.4|15145.4|15146.1|15144.1|6
1629702150000|2021-08-23 07:02:30|15147.1|15145.1|15148|15146|15148|15146|15147|15145|18
1629702160000|2021-08-23 07:02:40|15147.9|15145.9|15146.4|15144.4|15148|15146|15145.9|15143.9|16
1629702170000|2021-08-23 07:02:50|15146.3|15144.3|15146.5|15144.5|15146.6|15144.6|15145.8|15143.8|25
1629702180000|2021-08-23 07:03:00|15146.4|15144.4|15146.4|15144.4|15146.8|15144.8|15146.3|15144.3|6
1629702190000|2021-08-23 07:03:10|15146.3|15144.3|15146.1|15144.1|15146.4|15144.4|15145.5|15143.5|19
1629702200000|2021-08-23 07:03:20|15146.3|15144.3|15145.5|15143.5|15146.3|15144.3|15145.1|15143.1|17
1629702210000|2021-08-23 07:03:30|15145.4|15143.4|15144.9|15142.9|15145.6|15143.6|15144.6|15142.6|53
1629702220000|2021-08-23 07:03:40|15145|15143|15143.9|15141.9|15145|15143|15143.4|15141.4|42
1629702230000|2021-08-23 07:03:50|15143.8|15141.8|15143.8|15141.8|15144|15142|15143.4|15141.4|16
1629702240000|2021-08-23 07:04:00|15143.6|15141.6|15144.4|15142.4|15144.4|15142.4|15143.4|15141.4|11
1629702250000|2021-08-23 07:04:10|15144.3|15142.3|15143.5|15141.5|15144.3|15142.3|15142.9|15140.9|19
1629702260000|2021-08-23 07:04:20|15143.6|15141.6|15143.4|15141.4|15143.6|15141.6|15143.1|15141.1|12
1629702270000|2021-08-23 07:04:30|15143.3|15141.3|15143.4|15141.4|15143.6|15141.6|15143|15141|15
1629702280000|2021-08-23 07:04:40|15143.5|15141.5|15142.3|15140.3|15143.5|15141.5|15142.3|15140.3|22
1629702290000|2021-08-23 07:04:50|15142|15140|15140.9|15138.9|15142.1|15140.1|15140.8|15138.8|32
1629702300000|2021-08-23 07:05:00|15141|15139|15139.9|15137.9|15141|15139|15139.6|15137.6|62
1629702310000|2021-08-23 07:05:10|15139.8|15137.8|15138.6|15136.6|15140.3|15138.3|15138.3|15136.3|34
1629702320000|2021-08-23 07:05:20|15138.4|15136.4|15137.9|15135.9|15138.6|15136.6|15137.3|15135.3|32
1629702330000|2021-08-23 07:05:30|15138|15136|15140.1|15138.1|15140.5|15138.5|15138|15136|41
1629702340000|2021-08-23 07:05:40|15140|15138|15140.1|15138.1|15140.3|15138.3|15138.5|15136.5|23
1629702350000|2021-08-23 07:05:50|15140|15138|15139.1|15137.1|15140.1|15138.1|15138.9|15136.9|15
1629702360000|2021-08-23 07:06:00|15139|15137|15135.9|15133.9|15139|15137|15135.8|15133.8|73
1629702370000|2021-08-23 07:06:10|15136|15134|15135.3|15133.3|15136|15134|15134.8|15132.8|36
1629702380000|2021-08-23 07:06:20|15135.1|15133.1|15136|15134|15136.3|15134.3|15134.3|15132.3|75
1629702390000|2021-08-23 07:06:30|15135.6|15133.6|15135.5|15133.5|15135.8|15133.8|15135.4|15133.4|9
1629702400000|2021-08-23 07:06:40|15135.6|15133.6|15133.6|15131.6|15135.9|15133.9|15133.3|15131.3|48
1629702410000|2021-08-23 07:06:50|15133.5|15131.5|15131.8|15129.8|15133.6|15131.6|15131.8|15129.8|52
1629702420000|2021-08-23 07:07:00|15131.9|15129.9|15133.1|15131.1|15133.3|15131.3|15130.6|15128.6|109
1629702430000|2021-08-23 07:07:10|15133|15131|15132.6|15130.6|15134|15132|15132.4|15130.4|52
1629702440000|2021-08-23 07:07:20|15132.5|15130.5|15132|15130|15133.5|15131.5|15131.6|15129.6|49
1629702450000|2021-08-23 07:07:30|15132.1|15130.1|15131.5|15129.5|15132.3|15130.3|15130.8|15128.8|17
1629702460000|2021-08-23 07:07:40|15131.6|15129.6|15134|15132|15134|15132|15131.5|15129.5|23
1629702470000|2021-08-23 07:07:50|15133.9|15131.9|15136.1|15134.1|15136.6|15134.6|15133.9|15131.9|69
1629702480000|2021-08-23 07:08:00|15136|15134|15134.9|15132.9|15136|15134|15134.5|15132.5|16
1629702490000|2021-08-23 07:08:10|15135|15133|15134|15132|15135.9|15133.9|15134|15132|17
1629702500000|2021-08-23 07:08:20|15133.9|15131.9|15133.9|15131.9|15134.9|15132.9|15133.6|15131.6|21
1629702510000|2021-08-23 07:08:30|15133.8|15131.8|15135|15133|15135.5|15133.5|15133.6|15131.6|9
1629702520000|2021-08-23 07:08:40|15135.1|15133.1|15134|15132|15135.4|15133.4|15133.6|15131.6|10
1629702530000|2021-08-23 07:08:50|15134.1|15132.1|15133.3|15131.3|15134.4|15132.4|15133.1|15131.1|25
1629702540000|2021-08-23 07:09:00|15133.4|15131.4|15135.3|15133.3|15135.4|15133.4|15132.3|15130.3|73
1629702550000|2021-08-23 07:09:10|15135.1|15133.1|15136.9|15134.9|15136.9|15134.9|15134.8|15132.8|45
1629702560000|2021-08-23 07:09:20|15136.8|15134.8|15137.9|15135.9|15138|15136|15135.9|15133.9|29
1629702570000|2021-08-23 07:09:30|15137.8|15135.8|15136.9|15134.9|15137.9|15135.9|15135.6|15133.6|38
1629702580000|2021-08-23 07:09:40|15137|15135|15136.6|15134.6|15137.1|15135.1|15136.1|15134.1|13
1629702590000|2021-08-23 07:09:50|15136.5|15134.5|15136.5|15134.5|15136.8|15134.8|15136.1|15134.1|12
1629702600000|2021-08-23 07:10:00|15136.9|15134.9|15136.5|15134.5|15137.9|15135.9|15135.9|15133.9|56
1629702610000|2021-08-23 07:10:10|15136.4|15134.4|15136|15134|15136.6|15134.6|15135.8|15133.8|1
1629702620000|2021-08-23 07:10:20|15136.6|15134.6|15136.8|15134.8|15136.9|15134.9|15135.6|15133.6|17
1629702630000|2021-08-23 07:10:30|15136.6|15134.6|15137.6|15135.6|15137.9|15135.9|15136.3|15134.3|15
1629702640000|2021-08-23 07:10:40|15137.8|15135.8|15137.9|15135.9|15138.9|15136.9|15137.6|15135.6|46
1629702650000|2021-08-23 07:10:50|15138|15136|15138.9|15136.9|15139.5|15137.5|15138|15136|38
1629702660000|2021-08-23 07:11:00|15139|15137|15139.5|15137.5|15140|15138|15138.9|15136.9|23
1629702670000|2021-08-23 07:11:10|15139.6|15137.6|15139.4|15137.4|15139.9|15137.9|15139|15137|5
1629702680000|2021-08-23 07:11:20|15139.5|15137.5|15137.6|15135.6|15139.9|15137.9|15137.1|15135.1|37
1629702690000|2021-08-23 07:11:30|15137.5|15135.5|15137.4|15135.4|15137.5|15135.5|15136.6|15134.6|4
1629702700000|2021-08-23 07:11:40|15137.5|15135.5|15138.1|15136.1|15138.4|15136.4|15137.4|15135.4|9
1629702710000|2021-08-23 07:11:50|15138|15136|15137.9|15135.9|15138.9|15136.9|15137.6|15135.6|13
1629702720000|2021-08-23 07:12:00|15138|15136|15136.9|15134.9|15138.9|15136.9|15136.5|15134.5|68
1629702730000|2021-08-23 07:12:10|15136.8|15134.8|15136.6|15134.6|15136.9|15134.9|15136.4|15134.4|8
1629702740000|2021-08-23 07:12:20|15136.8|15134.8|15135.1|15133.1|15136.8|15134.8|15134.8|15132.8|25
1629702750000|2021-08-23 07:12:30|15135|15133|15133.9|15131.9|15135|15133|15133.6|15131.6|25
1629702760000|2021-08-23 07:12:40|15134.5|15132.5|15134.9|15132.9|15135.5|15133.5|15134.3|15132.3|33
1629702770000|2021-08-23 07:12:50|15134.8|15132.8|15134.1|15132.1|15135|15133|15133.6|15131.6|28
1629702780000|2021-08-23 07:13:00|15134.3|15132.3|15134|15132|15134.9|15132.9|15133.3|15131.3|28
1629702790000|2021-08-23 07:13:10|15133.9|15131.9|15133.9|15131.9|15134.4|15132.4|15133.4|15131.4|21
1629702800000|2021-08-23 07:13:20|15133.8|15131.8|15134.3|15132.3|15134.3|15132.3|15133.3|15131.3|17
1629702810000|2021-08-23 07:13:30|15134.1|15132.1|15133.5|15131.5|15134.4|15132.4|15133.4|15131.4|14
1629702820000|2021-08-23 07:13:40|15133.4|15131.4|15132.4|15130.4|15133.4|15131.4|15132.4|15130.4|22
1629702830000|2021-08-23 07:13:50|15132.5|15130.5|15132.6|15130.6|15133.1|15131.1|15132.4|15130.4|5
1629702840000|2021-08-23 07:14:00|15132.5|15130.5|15133|15131|15133.1|15131.1|15132.1|15130.1|9
1629702850000|2021-08-23 07:14:10|15133.1|15131.1|15132.9|15130.9|15133.4|15131.4|15132.9|15130.9|35
1629702860000|2021-08-23 07:14:20|15132.8|15130.8|15132.4|15130.4|15133.1|15131.1|15132.4|15130.4|14
1629702870000|2021-08-23 07:14:30|15132.3|15130.3|15133.1|15131.1|15133.1|15131.1|15131.8|15129.8|14
1629702880000|2021-08-23 07:14:40|15133.4|15131.4|15134.1|15132.1|15134.1|15132.1|15133.1|15131.1|14
1629702890000|2021-08-23 07:14:50|15134.3|15132.3|15133.6|15131.6|15134.3|15132.3|15132.9|15130.9|5
1629702900000|2021-08-23 07:15:00|15133.5|15131.5|15132.6|15130.6|15133.5|15131.5|15130.9|15128.9|64
1629702910000|2021-08-23 07:15:10|15132.5|15130.5|15131.6|15129.6|15133.8|15131.8|15131.6|15129.6|96
1629702920000|2021-08-23 07:15:20|15131.9|15129.9|15131.8|15129.8|15132.4|15130.4|15131.4|15129.4|21
1629702930000|2021-08-23 07:15:30|15132.1|15130.1|15131.1|15129.1|15132.4|15130.4|15130.9|15128.9|46
1629702940000|2021-08-23 07:15:40|15131.4|15129.4|15132.4|15130.4|15133.3|15131.3|15130.8|15128.8|24
1629702950000|2021-08-23 07:15:50|15132.6|15130.6|15131.5|15129.5|15132.6|15130.6|15131.4|15129.4|18
1629702960000|2021-08-23 07:16:00|15131.6|15129.6|15134.1|15132.1|15134.1|15132.1|15131.4|15129.4|25
1629702970000|2021-08-23 07:16:10|15134|15132|15135|15133|15135.3|15133.3|15134|15132|27
1629702980000|2021-08-23 07:16:20|15135.1|15133.1|15135.3|15133.3|15136.4|15134.4|15135|15133|49
1629702990000|2021-08-23 07:16:30|15135.1|15133.1|15135|15133|15135.1|15133.1|15134.5|15132.5|9
1629703000000|2021-08-23 07:16:40|15135.1|15133.1|15135.3|15133.3|15135.6|15133.6|15134.4|15132.4|10
1629703010000|2021-08-23 07:16:50|15135.1|15133.1|15135.1|15133.1|15136.1|15134.1|15134.6|15132.6|16
1629703020000|2021-08-23 07:17:00|15135|15133|15135.8|15133.8|15136.3|15134.3|15134.5|15132.5|8
1629703030000|2021-08-23 07:17:10|15135.6|15133.6|15137.4|15135.4|15137.4|15135.4|15135.4|15133.4|49
1629703040000|2021-08-23 07:17:20|15137.3|15135.3|15137.4|15135.4|15137.9|15135.9|15136.9|15134.9|25
1629703050000|2021-08-23 07:17:30|15137.5|15135.5|15138.6|15136.6|15138.9|15136.9|15136.9|15134.9|29
1629703060000|2021-08-23 07:17:40|15138.5|15136.5|15138.8|15136.8|15138.9|15136.9|15138.1|15136.1|16
1629703070000|2021-08-23 07:17:50|15138.9|15136.9|15138.1|15136.1|15139|15137|15137.5|15135.5|23
1629703080000|2021-08-23 07:18:00|15138|15136|15136.8|15134.8|15138.3|15136.3|15136.8|15134.8|29
1629703090000|2021-08-23 07:18:10|15136.9|15134.9|15136.5|15134.5|15137.8|15135.8|15136.3|15134.3|16
1629703100000|2021-08-23 07:18:20|15136.4|15134.4|15136.3|15134.3|15136.5|15134.5|15135.4|15133.4|41
1629703110000|2021-08-23 07:18:30|15136.4|15134.4|15135.5|15133.5|15136.5|15134.5|15135.5|15133.5|7
1629703120000|2021-08-23 07:18:40|15135.4|15133.4|15135.1|15133.1|15135.6|15133.6|15134.9|15132.9|13
1629703130000|2021-08-23 07:18:50|15135|15133|15135.6|15133.6|15135.6|15133.6|15135|15133|6
1629703140000|2021-08-23 07:19:00|15135.5|15133.5|15135.4|15133.4|15135.9|15133.9|15135.3|15133.3|8
1629703150000|2021-08-23 07:19:10|15135.3|15133.3|15135.6|15133.6|15136.1|15134.1|15135.3|15133.3|7
1629703160000|2021-08-23 07:19:20|15135.8|15133.8|15135.1|15133.1|15135.8|15133.8|15135.1|15133.1|2
1629703170000|2021-08-23 07:19:30|15135|15133|15136.3|15134.3|15136.6|15134.6|15135|15133|16
1629703180000|2021-08-23 07:19:40|15136.4|15134.4|15135.4|15133.4|15136.4|15134.4|15135.1|15133.1|2
1629703190000|2021-08-23 07:19:50|15135.3|15133.3|15136.3|15134.3|15136.3|15134.3|15135.1|15133.1|4
1629703200000|2021-08-23 07:20:00|15136.1|15134.1|15136.9|15134.9|15137.3|15135.3|15135.5|15133.5|28
1629703210000|2021-08-23 07:20:10|15137|15135|15137.5|15135.5|15137.5|15135.5|15136.9|15134.9|6
1629703220000|2021-08-23 07:20:20|15137.4|15135.4|15136.8|15134.8|15137.6|15135.6|15136.4|15134.4|25
1629703230000|2021-08-23 07:20:30|15136.6|15134.6|15139.4|15137.4|15139.5|15137.5|15136.5|15134.5|32
1629703240000|2021-08-23 07:20:40|15139.5|15137.5|15139.4|15137.4|15140|15138|15139.3|15137.3|18
1629703250000|2021-08-23 07:20:50|15139.3|15137.3|15139.1|15137.1|15139.4|15137.4|15138.9|15136.9|3
1629703260000|2021-08-23 07:21:00|15139|15137|15138.8|15136.8|15139|15137|15138.3|15136.3|14
1629703270000|2021-08-23 07:21:10|15139|15137|15138.6|15136.6|15139|15137|15138.3|15136.3|10
1629703280000|2021-08-23 07:21:20|15138.8|15136.8|15138.6|15136.6|15139.3|15137.3|15138|15136|20
1629703290000|2021-08-23 07:21:30|15138.5|15136.5|15139|15137|15139.1|15137.1|15138.5|15136.5|6
1629703300000|2021-08-23 07:21:40|15139.1|15137.1|15138.8|15136.8|15139.1|15137.1|15138.5|15136.5|4
1629703310000|2021-08-23 07:21:50|15138.6|15136.6|15138.9|15136.9|15139.3|15137.3|15138.4|15136.4|11
1629703320000|2021-08-23 07:22:00|15139|15137|15140.8|15138.8|15140.9|15138.9|15138.9|15136.9|27
1629703330000|2021-08-23 07:22:10|15140.9|15138.9|15141.1|15139.1|15142|15140|15140.8|15138.8|65
1629703340000|2021-08-23 07:22:20|15141.3|15139.3|15140.3|15138.3|15141.3|15139.3|15140.3|15138.3|11
1629703350000|2021-08-23 07:22:30|15140.5|15138.5|15139|15137|15140.5|15138.5|15138.8|15136.8|35
1629703360000|2021-08-23 07:22:40|15139.1|15137.1|15138.9|15136.9|15139.3|15137.3|15138.8|15136.8|7
1629703370000|2021-08-23 07:22:50|15139|15137|15138.9|15136.9|15139.1|15137.1|15138.6|15136.6|20
1629703380000|2021-08-23 07:23:00|15139|15137|15139.6|15137.6|15140|15138|15138.6|15136.6|33
1629703390000|2021-08-23 07:23:10|15139.4|15137.4|15138.1|15136.1|15139.6|15137.6|15137.9|15135.9|28
1629703400000|2021-08-23 07:23:20|15138.3|15136.3|15137.8|15135.8|15138.4|15136.4|15137.8|15135.8|7
1629703410000|2021-08-23 07:23:30|15137.6|15135.6|15137.1|15135.1|15137.9|15135.9|15136.8|15134.8|17
1629703420000|2021-08-23 07:23:40|15137|15135|15136.9|15134.9|15137.6|15135.6|15136.4|15134.4|44
1629703430000|2021-08-23 07:23:50|15137|15135|15139.3|15137.3|15139.6|15137.6|15137|15135|23
1629703440000|2021-08-23 07:24:00|15139.4|15137.4|15139.9|15137.9|15140|15138|15138.6|15136.6|11
1629703450000|2021-08-23 07:24:10|15140.1|15138.1|15137.9|15135.9|15140.1|15138.1|15137.8|15135.8|13
1629703460000|2021-08-23 07:24:20|15137.8|15135.8|15138.1|15136.1|15138.5|15136.5|15137.8|15135.8|4
1629703470000|2021-08-23 07:24:30|15138|15136|15137.1|15135.1|15138|15136|15137.1|15135.1|12
1629703480000|2021-08-23 07:24:40|15137.5|15135.5|15137.1|15135.1|15137.6|15135.6|15136.4|15134.4|9
1629703490000|2021-08-23 07:24:50|15137.3|15135.3|15137|15135|15137.3|15135.3|15136.6|15134.6|13
1629703500000|2021-08-23 07:25:00|15136.9|15134.9|15136.9|15134.9|15137.1|15135.1|15135.5|15133.5|32
1629703510000|2021-08-23 07:25:10|15137|15135|15136.6|15134.6|15137|15135|15135.9|15133.9|11
1629703520000|2021-08-23 07:25:20|15136.5|15134.5|15135.8|15133.8|15136.8|15134.8|15135.8|15133.8|18
1629703530000|2021-08-23 07:25:30|15135.9|15133.9|15134.4|15132.4|15135.9|15133.9|15134.4|15132.4|19
1629703540000|2021-08-23 07:25:40|15134.3|15132.3|15132.9|15130.9|15134.4|15132.4|15132.9|15130.9|32
1629703550000|2021-08-23 07:25:50|15132.8|15130.8|15133.4|15131.4|15133.8|15131.8|15132.3|15130.3|39
1629703560000|2021-08-23 07:26:00|15133.3|15131.3|15132.1|15130.1|15133.5|15131.5|15132.1|15130.1|12
1629703570000|2021-08-23 07:26:10|15132|15130|15130.4|15128.4|15132.1|15130.1|15129.5|15127.5|78
1629703580000|2021-08-23 07:26:20|15130.5|15128.5|15130.9|15128.9|15131|15129|15129.6|15127.6|37
1629703590000|2021-08-23 07:26:30|15130.8|15128.8|15130.8|15128.8|15131.5|15129.5|15130.1|15128.1|32
1629703600000|2021-08-23 07:26:40|15130.9|15128.9|15132.4|15130.4|15132.8|15130.8|15130.6|15128.6|36
1629703610000|2021-08-23 07:26:50|15132.5|15130.5|15132.3|15130.3|15133.1|15131.1|15132.3|15130.3|19
1629703620000|2021-08-23 07:27:00|15132.1|15130.1|15132.9|15130.9|15133.5|15131.5|15131.4|15129.4|29
1629703630000|2021-08-23 07:27:10|15133.1|15131.1|15132|15130|15133.5|15131.5|15131.5|15129.5|31
1629703640000|2021-08-23 07:27:20|15131.9|15129.9|15133|15131|15133.9|15131.9|15131.9|15129.9|34
1629703650000|2021-08-23 07:27:30|15132.9|15130.9|15132.9|15130.9|15133.4|15131.4|15132.1|15130.1|14
1629703660000|2021-08-23 07:27:40|15133|15131|15133.6|15131.6|15133.6|15131.6|15132.6|15130.6|13
1629703670000|2021-08-23 07:27:50|15133.5|15131.5|15133.8|15131.8|15134.3|15132.3|15133.1|15131.1|26
1629703680000|2021-08-23 07:28:00|15133.6|15131.6|15133.9|15131.9|15133.9|15131.9|15133.4|15131.4|27
1629703690000|2021-08-23 07:28:10|15134|15132|15133.8|15131.8|15134.3|15132.3|15133.6|15131.6|13
1629703700000|2021-08-23 07:28:20|15133.9|15131.9|15133.4|15131.4|15133.9|15131.9|15132.6|15130.6|19
1629703710000|2021-08-23 07:28:30|15133.5|15131.5|15133.6|15131.6|15134.1|15132.1|15133.3|15131.3|31
1629703720000|2021-08-23 07:28:40|15133.8|15131.8|15133.4|15131.4|15133.8|15131.8|15132.4|15130.4|18
1629703730000|2021-08-23 07:28:50|15133.3|15131.3|15132.5|15130.5|15133.8|15131.8|15132.5|15130.5|7
1629703740000|2021-08-23 07:29:00|15132.6|15130.6|15133.3|15131.3|15133.4|15131.4|15132.4|15130.4|22
1629703750000|2021-08-23 07:29:10|15133.5|15131.5|15134.6|15132.6|15134.6|15132.6|15133.4|15131.4|17
1629703760000|2021-08-23 07:29:20|15134.5|15132.5|15134.1|15132.1|15134.6|15132.6|15133.8|15131.8|7
1629703770000|2021-08-23 07:29:30|15134.3|15132.3|15136.1|15134.1|15136.4|15134.4|15134|15132|22
1629703780000|2021-08-23 07:29:40|15136.3|15134.3|15136.9|15134.9|15137|15135|15136.3|15134.3|11
1629703790000|2021-08-23 07:29:50|15136.8|15134.8|15136.4|15134.4|15136.9|15134.9|15135.9|15133.9|4
1629703800000|2021-08-23 07:30:00|15132.3|15130.3|15132.6|15130.6|15134.8|15132.8|15131.8|15129.8|145
1629703810000|2021-08-23 07:30:10|15132.5|15130.5|15133.9|15131.9|15133.9|15131.9|15129.9|15127.9|68
1629703820000|2021-08-23 07:30:20|15134|15132|15135.4|15133.4|15135.6|15133.6|15133.6|15131.6|45
1629703830000|2021-08-23 07:30:30|15135.3|15133.3|15135.4|15133.4|15135.6|15133.6|15134.6|15132.6|29
1629703840000|2021-08-23 07:30:40|15135.3|15133.3|15135.1|15133.1|15135.8|15133.8|15133.8|15131.8|10
1629703850000|2021-08-23 07:30:50|15135|15133|15134.8|15132.8|15135.8|15133.8|15134|15132|11
1629703860000|2021-08-23 07:31:00|15134.6|15132.6|15132.5|15130.5|15134.8|15132.8|15131.6|15129.6|19
1629703870000|2021-08-23 07:31:10|15131.8|15129.8|15134.3|15132.3|15134.3|15132.3|15131.8|15129.8|49
1629703880000|2021-08-23 07:31:20|15134.1|15132.1|15133.1|15131.1|15134.1|15132.1|15132.4|15130.4|9
1629703890000|2021-08-23 07:31:30|15133.3|15131.3|15132.3|15130.3|15133.4|15131.4|15131.5|15129.5|23
1629703900000|2021-08-23 07:31:40|15132.4|15130.4|15133.6|15131.6|15133.8|15131.8|15131.5|15129.5|14
1629703910000|2021-08-23 07:31:50|15133.5|15131.5|15133.8|15131.8|15134|15132|15132.9|15130.9|10
1629703920000|2021-08-23 07:32:00|15133.9|15131.9|15132.9|15130.9|15133.9|15131.9|15132.4|15130.4|19
1629703930000|2021-08-23 07:32:10|15133|15131|15132.5|15130.5|15133|15131|15131.9|15129.9|9
1629703940000|2021-08-23 07:32:20|15132.4|15130.4|15133.1|15131.1|15133.6|15131.6|15132|15130|28
1629703950000|2021-08-23 07:32:30|15133.3|15131.3|15133.6|15131.6|15133.6|15131.6|15132.9|15130.9|5
1629703960000|2021-08-23 07:32:40|15133.5|15131.5|15134.6|15132.6|15134.9|15132.9|15132.9|15130.9|16
1629703970000|2021-08-23 07:32:50|15134.5|15132.5|15134.6|15132.6|15134.6|15132.6|15133.9|15131.9|12
1629703980000|2021-08-23 07:33:00|15134.5|15132.5|15132.4|15130.4|15134.5|15132.5|15132.4|15130.4|20
1629703990000|2021-08-23 07:33:10|15132.5|15130.5|15132.9|15130.9|15133.6|15131.6|15132.4|15130.4|32
1629704000000|2021-08-23 07:33:20|15132.8|15130.8|15132.6|15130.6|15132.9|15130.9|15132.3|15130.3|4
1629704010000|2021-08-23 07:33:30|15132.5|15130.5|15133.1|15131.1|15133.1|15131.1|15132.3|15130.3|22
1629704020000|2021-08-23 07:33:40|15133.3|15131.3|15132.4|15130.4|15133.3|15131.3|15131.9|15129.9|9
1629704030000|2021-08-23 07:33:50|15132.3|15130.3|15132.3|15130.3|15132.4|15130.4|15131.8|15129.8|3
1629704040000|2021-08-23 07:34:00|15132.4|15130.4|15130.1|15128.1|15132.5|15130.5|15130.1|15128.1|25
1629704050000|2021-08-23 07:34:10|15130|15128|15131.3|15129.3|15131.9|15129.9|15129.9|15127.9|19
1629704060000|2021-08-23 07:34:20|15131.1|15129.1|15131.1|15129.1|15131.9|15129.9|15130.8|15128.8|4
1629704070000|2021-08-23 07:34:30|15131.4|15129.4|15131.3|15129.3|15131.5|15129.5|15130.4|15128.4|7
1629704080000|2021-08-23 07:34:40|15131.4|15129.4|15131.4|15129.4|15131.9|15129.9|15130.5|15128.5|16
1629704090000|2021-08-23 07:34:50|15131.5|15129.5|15131.1|15129.1|15131.6|15129.6|15130.6|15128.6|10
1629704100000|2021-08-23 07:35:00|15131.3|15129.3|15129.6|15127.6|15131.4|15129.4|15129.3|15127.3|25
1629704110000|2021-08-23 07:35:10|15129.5|15127.5|15129.1|15127.1|15129.8|15127.8|15128.8|15126.8|43
1629704120000|2021-08-23 07:35:20|15129.3|15127.3|15129.9|15127.9|15130.4|15128.4|15129|15127|18
1629704130000|2021-08-23 07:35:30|15129.8|15127.8|15129.4|15127.4|15129.8|15127.8|15128.5|15126.5|14
1629704140000|2021-08-23 07:35:40|15129.5|15127.5|15130.9|15128.9|15131.1|15129.1|15129.4|15127.4|28
1629704150000|2021-08-23 07:35:50|15130.8|15128.8|15129.1|15127.1|15130.9|15128.9|15128.9|15126.9|12
1629704160000|2021-08-23 07:36:00|15129|15127|15129.6|15127.6|15130|15128|15129|15127|13
1629704170000|2021-08-23 07:36:10|15129.5|15127.5|15131.8|15129.8|15132|15130|15129.4|15127.4|20
1629704180000|2021-08-23 07:36:20|15131.9|15129.9|15131.5|15129.5|15131.9|15129.9|15131.3|15129.3|11
1629704190000|2021-08-23 07:36:30|15131.4|15129.4|15132.5|15130.5|15133.1|15131.1|15131.4|15129.4|16
1629704200000|2021-08-23 07:36:40|15132.4|15130.4|15130.6|15128.6|15132.9|15130.9|15130.4|15128.4|9
1629704210000|2021-08-23 07:36:50|15130.8|15128.8|15129.4|15127.4|15131.5|15129.5|15129.1|15127.1|26
1629704220000|2021-08-23 07:37:00|15129.5|15127.5|15128.4|15126.4|15129.9|15127.9|15128|15126|19
1629704230000|2021-08-23 07:37:10|15128.5|15126.5|15129.1|15127.1|15129.3|15127.3|15128.1|15126.1|11
1629704240000|2021-08-23 07:37:20|15129|15127|15129.6|15127.6|15129.6|15127.6|15129|15127|3
1629704250000|2021-08-23 07:37:30|15129.8|15127.8|15129.9|15127.9|15130.4|15128.4|15129.6|15127.6|5
1629704260000|2021-08-23 07:37:40|15130|15128|15128.8|15126.8|15130.1|15128.1|15128.8|15126.8|14
1629704270000|2021-08-23 07:37:50|15128.9|15126.9|15128.4|15126.4|15128.9|15126.9|15128|15126|7
1629704280000|2021-08-23 07:38:00|15128.3|15126.3|15127.6|15125.6|15128.4|15126.4|15126.8|15124.8|57
1629704290000|2021-08-23 07:38:10|15127.9|15125.9|15127.4|15125.4|15128.3|15126.3|15127|15125|32
1629704300000|2021-08-23 07:38:20|15127.6|15125.6|15128.1|15126.1|15128.1|15126.1|15127|15125|16
1629704310000|2021-08-23 07:38:30|15128|15126|15129.9|15127.9|15130.1|15128.1|15128|15126|28
1629704320000|2021-08-23 07:38:40|15130.1|15128.1|15129.5|15127.5|15131.1|15129.1|15129.4|15127.4|15
1629704330000|2021-08-23 07:38:50|15129.4|15127.4|15129.5|15127.5|15129.6|15127.6|15129.1|15127.1|4
1629704340000|2021-08-23 07:39:00|15129.4|15127.4|15128.3|15126.3|15129.5|15127.5|15127.8|15125.8|18
1629704350000|2021-08-23 07:39:10|15128.4|15126.4|15128.1|15126.1|15128.8|15126.8|15127.9|15125.9|6
1629704360000|2021-08-23 07:39:20|15128|15126|15129.1|15127.1|15129.1|15127.1|15127.9|15125.9|7
1629704370000|2021-08-23 07:39:30|15129|15127|15129.1|15127.1|15129.9|15127.9|15129|15127|7
1629704380000|2021-08-23 07:39:40|15129.3|15127.3|15127.9|15125.9|15129.3|15127.3|15127.5|15125.5|14
1629704390000|2021-08-23 07:39:50|15127.8|15125.8|15127.4|15125.4|15127.9|15125.9|15126.8|15124.8|6
1629704400000|2021-08-23 07:40:00|15127.3|15125.3|15125.8|15123.8|15127.6|15125.6|15125.4|15123.4|60
1629704410000|2021-08-23 07:40:10|15125.6|15123.6|15126.5|15124.5|15126.6|15124.6|15125.6|15123.6|17
1629704420000|2021-08-23 07:40:20|15126.6|15124.6|15126.4|15124.4|15127|15125|15126|15124|12
1629704430000|2021-08-23 07:40:30|15126.5|15124.5|15127.9|15125.9|15128|15126|15126.1|15124.1|24
1629704440000|2021-08-23 07:40:40|15127.8|15125.8|15128.1|15126.1|15128.4|15126.4|15127.4|15125.4|22
1629704450000|2021-08-23 07:40:50|15128|15126|15127.1|15125.1|15128.4|15126.4|15127.1|15125.1|16
1629704460000|2021-08-23 07:41:00|15127.3|15125.3|15128.4|15126.4|15128.4|15126.4|15126.5|15124.5|37
1629704470000|2021-08-23 07:41:10|15128.3|15126.3|15130.6|15128.6|15130.9|15128.9|15128.3|15126.3|35
1629704480000|2021-08-23 07:41:20|15130.8|15128.8|15130.9|15128.9|15131.5|15129.5|15130.8|15128.8|27
1629704490000|2021-08-23 07:41:30|15130.8|15128.8|15131.9|15129.9|15131.9|15129.9|15130.5|15128.5|23
1629704500000|2021-08-23 07:41:40|15131.8|15129.8|15130.9|15128.9|15131.8|15129.8|15130.1|15128.1|6
1629704510000|2021-08-23 07:41:50|15130.8|15128.8|15132.1|15130.1|15132.3|15130.3|15130.3|15128.3|10
1629704520000|2021-08-23 07:42:00|15132.3|15130.3|15130.4|15128.4|15132.3|15130.3|15130.3|15128.3|38
1629704530000|2021-08-23 07:42:10|15130.3|15128.3|15130.4|15128.4|15130.6|15128.6|15130.1|15128.1|4
1629704540000|2021-08-23 07:42:20|15130.3|15128.3|15131.4|15129.4|15131.4|15129.4|15129.9|15127.9|13
1629704550000|2021-08-23 07:42:30|15131.3|15129.3|15130.6|15128.6|15131.3|15129.3|15130.5|15128.5|8
1629704560000|2021-08-23 07:42:40|15130.5|15128.5|15131.6|15129.6|15131.6|15129.6|15130.4|15128.4|6
1629704570000|2021-08-23 07:42:50|15131.9|15129.9|15132.1|15130.1|15132.1|15130.1|15131.6|15129.6|6
1629704580000|2021-08-23 07:43:00|15131.9|15129.9|15130.9|15128.9|15132.1|15130.1|15130.1|15128.1|10
1629704590000|2021-08-23 07:43:10|15130.8|15128.8|15131.4|15129.4|15131.4|15129.4|15130.6|15128.6|5
1629704600000|2021-08-23 07:43:20|15131.3|15129.3|15130.9|15128.9|15131.9|15129.9|15130.6|15128.6|5
1629704610000|2021-08-23 07:43:30|15130.8|15128.8|15132.4|15130.4|15132.4|15130.4|15130.5|15128.5|5
1629704620000|2021-08-23 07:43:40|15132.5|15130.5|15132.1|15130.1|15132.9|15130.9|15131.5|15129.5|9
1629704630000|2021-08-23 07:43:50|15132|15130|15131.6|15129.6|15132.3|15130.3|15131.3|15129.3|6
1629704640000|2021-08-23 07:44:00|15131.8|15129.8|15131.4|15129.4|15132|15130|15131.4|15129.4|5
1629704650000|2021-08-23 07:44:10|15131.5|15129.5|15131.6|15129.6|15131.8|15129.8|15131.3|15129.3|3
1629704660000|2021-08-23 07:44:20|15131.8|15129.8|15131.9|15129.9|15132|15130|15131.5|15129.5|5
1629704670000|2021-08-23 07:44:30|15131.8|15129.8|15132.1|15130.1|15132.4|15130.4|15131.8|15129.8|4
1629704680000|2021-08-23 07:44:40|15132.3|15130.3|15132.1|15130.1|15132.8|15130.8|15131.5|15129.5|10
1629704690000|2021-08-23 07:44:50|15132|15130|15132.6|15130.6|15132.8|15130.8|15131.4|15129.4|5
1629704700000|2021-08-23 07:45:00|15132.8|15130.8|15130.3|15128.3|15132.8|15130.8|15130.1|15128.1|28
1629704710000|2021-08-23 07:45:10|15130.1|15128.1|15131.6|15129.6|15131.6|15129.6|15130|15128|6
1629704720000|2021-08-23 07:45:20|15131.5|15129.5|15132.6|15130.6|15132.6|15130.6|15131.3|15129.3|12
1629704730000|2021-08-23 07:45:30|15132.5|15130.5|15131.5|15129.5|15133|15131|15131.1|15129.1|9
1629704740000|2021-08-23 07:45:40|15131.4|15129.4|15131.1|15129.1|15131.6|15129.6|15130.5|15128.5|10
1629704750000|2021-08-23 07:45:50|15131.3|15129.3|15132.4|15130.4|15132.5|15130.5|15131.3|15129.3|9
1629704760000|2021-08-23 07:46:00|15132.3|15130.3|15132.4|15130.4|15132.5|15130.5|15131.6|15129.6|8
1629704770000|2021-08-23 07:46:10|15132.3|15130.3|15130.1|15128.1|15132.4|15130.4|15129.9|15127.9|8
1629704780000|2021-08-23 07:46:20|15130|15128|15130.4|15128.4|15130.4|15128.4|15129.4|15127.4|20
1629704790000|2021-08-23 07:46:30|15130.3|15128.3|15130.1|15128.1|15130.8|15128.8|15129.4|15127.4|13
1629704800000|2021-08-23 07:46:40|15130|15128|15129.4|15127.4|15130.1|15128.1|15129.3|15127.3|5
1629704810000|2021-08-23 07:46:50|15129.5|15127.5|15130.9|15128.9|15131.1|15129.1|15129.4|15127.4|4
1629704820000|2021-08-23 07:47:00|15131|15129|15131|15129|15131.5|15129.5|15130.6|15128.6|2
1629704830000|2021-08-23 07:47:10|15131.3|15129.3|15131.3|15129.3|15131.5|15129.5|15131.3|15129.3|6
1629704840000|2021-08-23 07:47:20|15131.4|15129.4|15129.6|15127.6|15131.4|15129.4|15129.6|15127.6|4
1629704850000|2021-08-23 07:47:30|15129.8|15127.8|15129.6|15127.6|15130.1|15128.1|15129.5|15127.5|5
1629704860000|2021-08-23 07:47:40|15129.5|15127.5|15128.9|15126.9|15129.5|15127.5|15128.8|15126.8|9
1629704870000|2021-08-23 07:47:50|15129|15127|15129.1|15127.1|15129.8|15127.8|15129|15127|5
1629704880000|2021-08-23 07:48:00|15129.3|15127.3|15129.4|15127.4|15130.4|15128.4|15129.1|15127.1|8
1629704890000|2021-08-23 07:48:10|15129.5|15127.5|15129.1|15127.1|15129.6|15127.6|15129.1|15127.1|3
1629704900000|2021-08-23 07:48:20|15129.3|15127.3|15128.9|15126.9|15129.4|15127.4|15128.9|15126.9|6
1629704910000|2021-08-23 07:48:30|15129|15127|15129.6|15127.6|15129.8|15127.8|15128.4|15126.4|16
1629704920000|2021-08-23 07:48:40|15129.5|15127.5|15130.1|15128.1|15130.9|15128.9|15129|15127|2
1629704930000|2021-08-23 07:48:50|15130|15128|15130.6|15128.6|15131.1|15129.1|15129.9|15127.9|5
1629704940000|2021-08-23 07:49:00|15130.8|15128.8|15129.9|15127.9|15130.8|15128.8|15129.4|15127.4|7
1629704950000|2021-08-23 07:49:10|15129.8|15127.8|15129.6|15127.6|15130.5|15128.5|15129.1|15127.1|19
1629704960000|2021-08-23 07:49:20|15129.5|15127.5|15129.6|15127.6|15129.9|15127.9|15129.1|15127.1|0
1629704970000|2021-08-23 07:49:30|15129.3|15127.3|15129.8|15127.8|15129.8|15127.8|15129.3|15127.3|4
1629704980000|2021-08-23 07:49:40|15129.8|15127.8|15128.6|15126.6|15129.9|15127.9|15128.6|15126.6|16
1629704990000|2021-08-23 07:49:50|15128.8|15126.8|15129.9|15127.9|15130.1|15128.1|15128.6|15126.6|5
1629705000000|2021-08-23 07:50:00|15129.8|15127.8|15128.8|15126.8|15130.4|15128.4|15128.5|15126.5|3
1629705010000|2021-08-23 07:50:10|15128.6|15126.6|15129.1|15127.1|15129.3|15127.3|15128.6|15126.6|3
1629705020000|2021-08-23 07:50:20|15129.3|15127.3|15129.1|15127.1|15129.9|15127.9|15128.8|15126.8|6
1629705030000|2021-08-23 07:50:30|15129|15127|15128.6|15126.6|15129.1|15127.1|15128|15126|15
1629705040000|2021-08-23 07:50:40|15128.8|15126.8|15128.4|15126.4|15128.8|15126.8|15128.1|15126.1|6
1629705050000|2021-08-23 07:50:50|15128.3|15126.3|15128.4|15126.4|15128.9|15126.9|15128.1|15126.1|3
1629705060000|2021-08-23 07:51:00|15128.3|15126.3|15128.1|15126.1|15128.9|15126.9|15127.4|15125.4|14
1629705070000|2021-08-23 07:51:10|15128.4|15126.4|15127.9|15125.9|15128.6|15126.6|15127.9|15125.9|8
1629705080000|2021-08-23 07:51:20|15127.6|15125.6|15127.4|15125.4|15128.3|15126.3|15127.1|15125.1|11
1629705090000|2021-08-23 07:51:30|15127.3|15125.3|15127.3|15125.3|15127.5|15125.5|15126.9|15124.9|8
1629705100000|2021-08-23 07:51:40|15127.1|15125.1|15127|15125|15127.6|15125.6|15126.9|15124.9|7
1629705110000|2021-08-23 07:51:50|15126.9|15124.9|15126.8|15124.8|15127.4|15125.4|15126.8|15124.8|6
1629705120000|2021-08-23 07:52:00|15126.9|15124.9|15126.6|15124.6|15126.9|15124.9|15125.8|15123.8|20
1629705130000|2021-08-23 07:52:10|15126.5|15124.5|15126.9|15124.9|15127.1|15125.1|15126|15124|11
1629705140000|2021-08-23 07:52:20|15127|15125|15129.1|15127.1|15129.1|15127.1|15126.9|15124.9|34
1629705150000|2021-08-23 07:52:30|15129|15127|15129.1|15127.1|15129.3|15127.3|15128.6|15126.6|10
1629705160000|2021-08-23 07:52:40|15129.3|15127.3|15129.1|15127.1|15129.4|15127.4|15128.3|15126.3|7
1629705170000|2021-08-23 07:52:50|15129|15127|15129.1|15127.1|15129.1|15127.1|15128.5|15126.5|10
1629705180000|2021-08-23 07:53:00|15129|15127|15127.6|15125.6|15129.1|15127.1|15127.4|15125.4|16
1629705190000|2021-08-23 07:53:10|15127.5|15125.5|15128.4|15126.4|15128.6|15126.6|15127.4|15125.4|7
1629705200000|2021-08-23 07:53:20|15128.3|15126.3|15128.6|15126.6|15128.6|15126.6|15127.8|15125.8|9
1629705210000|2021-08-23 07:53:30|15128.5|15126.5|15127.6|15125.6|15128.6|15126.6|15127.6|15125.6|22
1629705220000|2021-08-23 07:53:40|15127.8|15125.8|15127.9|15125.9|15127.9|15125.9|15127|15125|20
1629705230000|2021-08-23 07:53:50|15127.8|15125.8|15128.9|15126.9|15129.3|15127.3|15127.6|15125.6|38
1629705240000|2021-08-23 07:54:00|15128.8|15126.8|15127.1|15125.1|15128.9|15126.9|15127.1|15125.1|19
1629705250000|2021-08-23 07:54:10|15127.3|15125.3|15127.4|15125.4|15128.1|15126.1|15127|15125|14
1629705260000|2021-08-23 07:54:20|15127.5|15125.5|15127.1|15125.1|15127.8|15125.8|15127.1|15125.1|8
1629705270000|2021-08-23 07:54:30|15127|15125|15128.1|15126.1|15128.6|15126.6|15127|15125|10
1629705280000|2021-08-23 07:54:40|15128|15126|15128.1|15126.1|15128.5|15126.5|15127.8|15125.8|2
1629705290000|2021-08-23 07:54:50|15128.3|15126.3|15128.3|15126.3|15128.5|15126.5|15127.6|15125.6|7
1629705300000|2021-08-23 07:55:00|15128.1|15126.1|15127.9|15125.9|15128.6|15126.6|15127.8|15125.8|6
1629705310000|2021-08-23 07:55:10|15127.8|15125.8|15128.9|15126.9|15128.9|15126.9|15127.8|15125.8|1
1629705320000|2021-08-23 07:55:20|15129|15127|15129.4|15127.4|15129.5|15127.5|15128.4|15126.4|3
1629705330000|2021-08-23 07:55:30|15129.3|15127.3|15129.4|15127.4|15129.4|15127.4|15128.8|15126.8|9
1629705340000|2021-08-23 07:55:40|15129.5|15127.5|15128.8|15126.8|15129.8|15127.8|15128.6|15126.6|18
1629705350000|2021-08-23 07:55:50|15128.9|15126.9|15128.4|15126.4|15129.1|15127.1|15128.4|15126.4|28
1629705360000|2021-08-23 07:56:00|15128.3|15126.3|15128.6|15126.6|15128.8|15126.8|15127.9|15125.9|17
1629705370000|2021-08-23 07:56:10|15128.8|15126.8|15128.9|15126.9|15129.3|15127.3|15128.4|15126.4|10
1629705380000|2021-08-23 07:56:20|15128.8|15126.8|15128.9|15126.9|15128.9|15126.9|15128.3|15126.3|12
1629705390000|2021-08-23 07:56:30|15128.6|15126.6|15127.6|15125.6|15128.9|15126.9|15127.4|15125.4|37
1629705400000|2021-08-23 07:56:40|15127.5|15125.5|15127.8|15125.8|15128.4|15126.4|15127.4|15125.4|19
1629705410000|2021-08-23 07:56:50|15127.6|15125.6|15128.4|15126.4|15128.4|15126.4|15127.6|15125.6|16
1629705420000|2021-08-23 07:57:00|15128.5|15126.5|15127.8|15125.8|15128.8|15126.8|15127.4|15125.4|18
1629705430000|2021-08-23 07:57:10|15127.6|15125.6|15127|15125|15127.8|15125.8|15126.9|15124.9|23
1629705440000|2021-08-23 07:57:20|15127.1|15125.1|15127.3|15125.3|15127.4|15125.4|15126.5|15124.5|5
1629705450000|2021-08-23 07:57:30|15127.1|15125.1|15128.1|15126.1|15128.3|15126.3|15126.6|15124.6|24
1629705460000|2021-08-23 07:57:40|15127.9|15125.9|15127.9|15125.9|15128.6|15126.6|15127.9|15125.9|10
1629705470000|2021-08-23 07:57:50|15128|15126|15128.1|15126.1|15128.4|15126.4|15127.6|15125.6|21
1629705480000|2021-08-23 07:58:00|15128|15126|15127.8|15125.8|15128.3|15126.3|15127.6|15125.6|4
1629705490000|2021-08-23 07:58:10|15127.6|15125.6|15128.6|15126.6|15128.9|15126.9|15127.6|15125.6|5
1629705500000|2021-08-23 07:58:20|15128.5|15126.5|15128.8|15126.8|15129|15127|15128.4|15126.4|18
1629705510000|2021-08-23 07:58:30|15128.9|15126.9|15129|15127|15129.1|15127.1|15128.6|15126.6|5
1629705520000|2021-08-23 07:58:40|15128.9|15126.9|15129.9|15127.9|15130.1|15128.1|15128.9|15126.9|27
1629705530000|2021-08-23 07:58:50|15129.8|15127.8|15130.4|15128.4|15130.4|15128.4|15129.6|15127.6|5
1629705540000|2021-08-23 07:59:00|15130.3|15128.3|15131|15129|15131|15129|15130.3|15128.3|31
1629705550000|2021-08-23 07:59:10|15131.1|15129.1|15131|15129|15131.5|15129.5|15130.6|15128.6|17
1629705560000|2021-08-23 07:59:20|15131.1|15129.1|15131.4|15129.4|15132|15130|15130.6|15128.6|22
1629705570000|2021-08-23 07:59:30|15131.3|15129.3|15132.4|15130.4|15132.4|15130.4|15131.3|15129.3|9
1629705580000|2021-08-23 07:59:40|15132.5|15130.5|15132.6|15130.6|15132.9|15130.9|15131.9|15129.9|17
1629705590000|2021-08-23 07:59:50|15132.8|15130.8|15132.1|15130.1|15133.4|15131.4|15132.1|15130.1|32
1629705600000|2021-08-23 08:00:00|15131.9|15129.9|15130.9|15128.9|15132.1|15130.1|15130.5|15128.5|53
1629705610000|2021-08-23 08:00:10|15130.8|15128.8|15131.4|15129.4|15131.8|15129.8|15130.8|15128.8|24
1629705620000|2021-08-23 08:00:20|15131.5|15129.5|15131.6|15129.6|15131.8|15129.8|15131.1|15129.1|19
1629705630000|2021-08-23 08:00:30|15131.8|15129.8|15130.5|15128.5|15132|15130|15130.3|15128.3|54
1629705640000|2021-08-23 08:00:40|15130.6|15128.6|15131.1|15129.1|15132.1|15130.1|15130.4|15128.4|33
1629705650000|2021-08-23 08:00:50|15131.3|15129.3|15132.4|15130.4|15132.8|15130.8|15131.3|15129.3|14
1629705660000|2021-08-23 08:01:00|15132.1|15130.1|15132.4|15130.4|15132.6|15130.6|15131.6|15129.6|33
1629705670000|2021-08-23 08:01:10|15132.6|15130.6|15133.4|15131.4|15133.5|15131.5|15132.1|15130.1|22
1629705680000|2021-08-23 08:01:20|15133.5|15131.5|15134.3|15132.3|15134.4|15132.4|15133.5|15131.5|50
1629705690000|2021-08-23 08:01:30|15134.1|15132.1|15133.1|15131.1|15134.3|15132.3|15133.1|15131.1|30
1629705700000|2021-08-23 08:01:40|15133.3|15131.3|15133.1|15131.1|15133.3|15131.3|15132.1|15130.1|17
1629705710000|2021-08-23 08:01:50|15133.3|15131.3|15132.6|15130.6|15133.3|15131.3|15132.1|15130.1|18
1629705720000|2021-08-23 08:02:00|15132.8|15130.8|15133.4|15131.4|15133.5|15131.5|15132.4|15130.4|22
1629705730000|2021-08-23 08:02:10|15133.3|15131.3|15134.6|15132.6|15134.6|15132.6|15133|15131|37
1629705740000|2021-08-23 08:02:20|15134.5|15132.5|15133.6|15131.6|15134.6|15132.6|15133.6|15131.6|15
1629705750000|2021-08-23 08:02:30|15133.5|15131.5|15131.9|15129.9|15133.6|15131.6|15131.6|15129.6|46
1629705760000|2021-08-23 08:02:40|15131.6|15129.6|15130.4|15128.4|15131.6|15129.6|15129.4|15127.4|50
1629705770000|2021-08-23 08:02:50|15130.3|15128.3|15132.1|15130.1|15132.4|15130.4|15130.3|15128.3|34
1629705780000|2021-08-23 08:03:00|15132|15130|15131.6|15129.6|15132|15130|15131.3|15129.3|24
1629705790000|2021-08-23 08:03:10|15131.8|15129.8|15132.4|15130.4|15132.9|15130.9|15131.1|15129.1|36
1629705800000|2021-08-23 08:03:20|15132.3|15130.3|15131.1|15129.1|15132.3|15130.3|15130.4|15128.4|22
1629705810000|2021-08-23 08:03:30|15131|15129|15130.9|15128.9|15131.4|15129.4|15130.5|15128.5|14
1629705820000|2021-08-23 08:03:40|15130.8|15128.8|15131.6|15129.6|15131.6|15129.6|15130.8|15128.8|15
1629705830000|2021-08-23 08:03:50|15131.8|15129.8|15132.4|15130.4|15132.4|15130.4|15131.8|15129.8|6
1629705840000|2021-08-23 08:04:00|15132.3|15130.3|15133.6|15131.6|15133.6|15131.6|15132.3|15130.3|46
1629705850000|2021-08-23 08:04:10|15133.8|15131.8|15134.3|15132.3|15134.4|15132.4|15133.5|15131.5|15
1629705860000|2021-08-23 08:04:20|15134.1|15132.1|15135|15133|15135.1|15133.1|15133.9|15131.9|12
1629705870000|2021-08-23 08:04:30|15135.1|15133.1|15135.1|15133.1|15135.3|15133.3|15134.5|15132.5|15
1629705880000|2021-08-23 08:04:40|15135|15133|15134.9|15132.9|15135.1|15133.1|15134.6|15132.6|23
1629705890000|2021-08-23 08:04:50|15134.8|15132.8|15134.8|15132.8|15135.3|15133.3|15134.5|15132.5|53
1629705900000|2021-08-23 08:05:00|15134.6|15132.6|15132.1|15130.1|15134.6|15132.6|15132|15130|52
1629705910000|2021-08-23 08:05:10|15132.3|15130.3|15132.6|15130.6|15133.6|15131.6|15131.9|15129.9|13
1629705920000|2021-08-23 08:05:20|15132.8|15130.8|15132.3|15130.3|15133.4|15131.4|15132|15130|9
1629705930000|2021-08-23 08:05:30|15132.1|15130.1|15132.8|15130.8|15132.9|15130.9|15131.9|15129.9|10
1629705940000|2021-08-23 08:05:40|15132.6|15130.6|15131.6|15129.6|15133|15131|15131.6|15129.6|9
1629705950000|2021-08-23 08:05:50|15131.5|15129.5|15131.4|15129.4|15131.8|15129.8|15130.8|15128.8|12
1629705960000|2021-08-23 08:06:00|15131.5|15129.5|15131.4|15129.4|15132.6|15130.6|15131.1|15129.1|28
1629705970000|2021-08-23 08:06:10|15131.5|15129.5|15131.4|15129.4|15132.4|15130.4|15131.1|15129.1|70
1629705980000|2021-08-23 08:06:20|15131.6|15129.6|15132.1|15130.1|15132.4|15130.4|15131.5|15129.5|15
1629705990000|2021-08-23 08:06:30|15132|15130|15131.6|15129.6|15132|15130|15131.4|15129.4|6
1629706000000|2021-08-23 08:06:40|15131.8|15129.8|15132.4|15130.4|15132.4|15130.4|15131.6|15129.6|4
1629706010000|2021-08-23 08:06:50|15132.3|15130.3|15132.9|15130.9|15133.1|15131.1|15132.3|15130.3|7
1629706020000|2021-08-23 08:07:00|15133.4|15131.4|15133.9|15131.9|15133.9|15131.9|15133.3|15131.3|13
1629706030000|2021-08-23 08:07:10|15133.8|15131.8|15133.6|15131.6|15133.8|15131.8|15132.6|15130.6|5
1629706040000|2021-08-23 08:07:20|15133.8|15131.8|15133.1|15131.1|15134.3|15132.3|15133.1|15131.1|9
1629706050000|2021-08-23 08:07:30|15133|15131|15133.6|15131.6|15133.8|15131.8|15132.9|15130.9|3
1629706060000|2021-08-23 08:07:40|15133.8|15131.8|15134.1|15132.1|15134.4|15132.4|15133.8|15131.8|3
1629706070000|2021-08-23 08:07:50|15134.3|15132.3|15134.1|15132.1|15134.4|15132.4|15133.9|15131.9|2
1629706080000|2021-08-23 08:08:00|15134|15132|15131|15129|15134.1|15132.1|15130.9|15128.9|34
1629706090000|2021-08-23 08:08:10|15131.1|15129.1|15130.6|15128.6|15131.5|15129.5|15129.9|15127.9|36
1629706100000|2021-08-23 08:08:20|15130.5|15128.5|15129.9|15127.9|15131.4|15129.4|15129.4|15127.4|32
1629706110000|2021-08-23 08:08:30|15130|15128|15128.9|15126.9|15130|15128|15128.6|15126.6|17
1629706120000|2021-08-23 08:08:40|15128.8|15126.8|15128.6|15126.6|15129|15127|15128.4|15126.4|14
1629706130000|2021-08-23 08:08:50|15128.5|15126.5|15128.6|15126.6|15129.1|15127.1|15128.4|15126.4|19
1629706140000|2021-08-23 08:09:00|15128.4|15126.4|15128.4|15126.4|15129.1|15127.1|15128.4|15126.4|9
1629706150000|2021-08-23 08:09:10|15128.5|15126.5|15127.9|15125.9|15128.6|15126.6|15127.6|15125.6|15
1629706160000|2021-08-23 08:09:20|15128|15126|15127.8|15125.8|15128.4|15126.4|15126.9|15124.9|35
1629706170000|2021-08-23 08:09:30|15127.9|15125.9|15128.4|15126.4|15128.6|15126.6|15127.5|15125.5|52
1629706180000|2021-08-23 08:09:40|15128.5|15126.5|15128.8|15126.8|15128.9|15126.9|15128.4|15126.4|21
1629706190000|2021-08-23 08:09:50|15128.9|15126.9|15130|15128|15130.1|15128.1|15128.9|15126.9|22
1629706200000|2021-08-23 08:10:00|15130.1|15128.1|15131.1|15129.1|15131.4|15129.4|15129.9|15127.9|42
1629706210000|2021-08-23 08:10:10|15131|15129|15132.6|15130.6|15132.8|15130.8|15130.6|15128.6|37
1629706220000|2021-08-23 08:10:20|15132.8|15130.8|15133.4|15131.4|15133.8|15131.8|15132.8|15130.8|66
1629706230000|2021-08-23 08:10:30|15133.5|15131.5|15132.4|15130.4|15133.6|15131.6|15132.3|15130.3|48
1629706240000|2021-08-23 08:10:40|15132.3|15130.3|15131.3|15129.3|15132.5|15130.5|15131.3|15129.3|24
1629706250000|2021-08-23 08:10:50|15131.1|15129.1|15130.4|15128.4|15131.1|15129.1|15130|15128|28
1629706260000|2021-08-23 08:11:00|15130.3|15128.3|15131.6|15129.6|15131.6|15129.6|15129.9|15127.9|19
1629706270000|2021-08-23 08:11:10|15131.8|15129.8|15131.5|15129.5|15131.9|15129.9|15130.8|15128.8|13
1629706280000|2021-08-23 08:11:20|15131.4|15129.4|15132|15130|15132.4|15130.4|15130.8|15128.8|14
1629706290000|2021-08-23 08:11:30|15132.1|15130.1|15133|15131|15133.3|15131.3|15131.8|15129.8|38
1629706300000|2021-08-23 08:11:40|15133.1|15131.1|15132.6|15130.6|15133.5|15131.5|15132.4|15130.4|17
1629706310000|2021-08-23 08:11:50|15132.5|15130.5|15132.4|15130.4|15132.9|15130.9|15132.3|15130.3|4
1629706320000|2021-08-23 08:12:00|15132.5|15130.5|15132.6|15130.6|15133.3|15131.3|15132.5|15130.5|16
1629706330000|2021-08-23 08:12:10|15132.5|15130.5|15133.5|15131.5|15133.5|15131.5|15132.5|15130.5|6
1629706340000|2021-08-23 08:12:20|15133.6|15131.6|15132.6|15130.6|15133.9|15131.9|15132.4|15130.4|45
1629706350000|2021-08-23 08:12:30|15132.5|15130.5|15132|15130|15132.6|15130.6|15132|15130|15
1629706360000|2021-08-23 08:12:40|15132.4|15130.4|15133.5|15131.5|15133.8|15131.8|15132.3|15130.3|11
1629706370000|2021-08-23 08:12:50|15133.6|15131.6|15132.9|15130.9|15133.6|15131.6|15132.6|15130.6|8
1629706380000|2021-08-23 08:13:00|15132.8|15130.8|15132.6|15130.6|15133.1|15131.1|15132.4|15130.4|5
1629706390000|2021-08-23 08:13:10|15132.5|15130.5|15131.5|15129.5|15132.6|15130.6|15131.4|15129.4|5
1629706400000|2021-08-23 08:13:20|15131.6|15129.6|15131.6|15129.6|15131.9|15129.9|15131.3|15129.3|13
1629706410000|2021-08-23 08:13:30|15131.5|15129.5|15130.6|15128.6|15131.5|15129.5|15130.4|15128.4|8
1629706420000|2021-08-23 08:13:40|15130.5|15128.5|15130.6|15128.6|15130.9|15128.9|15130.3|15128.3|3
1629706430000|2021-08-23 08:13:50|15130.9|15128.9|15131.9|15129.9|15131.9|15129.9|15130.5|15128.5|10
1629706440000|2021-08-23 08:14:00|15131.6|15129.6|15130.3|15128.3|15131.8|15129.8|15130.3|15128.3|11
1629706450000|2021-08-23 08:14:10|15130.4|15128.4|15130.1|15128.1|15130.5|15128.5|15129.9|15127.9|1
1629706460000|2021-08-23 08:14:20|15130|15128|15129.8|15127.8|15130.4|15128.4|15129.6|15127.6|3
1629706470000|2021-08-23 08:14:30|15129.9|15127.9|15130.8|15128.8|15130.8|15128.8|15129.6|15127.6|17
1629706480000|2021-08-23 08:14:40|15130.6|15128.6|15130.6|15128.6|15131.9|15129.9|15130.4|15128.4|10
1629706490000|2021-08-23 08:14:50|15130.5|15128.5|15129.6|15127.6|15131.1|15129.1|15129.6|15127.6|3
1629706500000|2021-08-23 08:15:00|15129.9|15127.9|15130.1|15128.1|15130.9|15128.9|15129.6|15127.6|14
1629706510000|2021-08-23 08:15:10|15130.3|15128.3|15129.9|15127.9|15130.4|15128.4|15129.6|15127.6|3
1629706520000|2021-08-23 08:15:20|15129.6|15127.6|15129.6|15127.6|15130|15128|15129.3|15127.3|9
1629706530000|2021-08-23 08:15:30|15129.5|15127.5|15129.1|15127.1|15129.8|15127.8|15128.9|15126.9|9
1629706540000|2021-08-23 08:15:40|15129|15127|15129.4|15127.4|15129.4|15127.4|15128.4|15126.4|14
1629706550000|2021-08-23 08:15:50|15129.3|15127.3|15128.3|15126.3|15129.3|15127.3|15128.1|15126.1|11
1629706560000|2021-08-23 08:16:00|15128.1|15126.1|15126.4|15124.4|15128.4|15126.4|15126.1|15124.1|46
1629706570000|2021-08-23 08:16:10|15126.5|15124.5|15128.6|15126.6|15128.9|15126.9|15126|15124|29
1629706580000|2021-08-23 08:16:20|15128.8|15126.8|15130|15128|15130|15128|15128.6|15126.6|12
1629706590000|2021-08-23 08:16:30|15130.5|15128.5|15129.6|15127.6|15130.6|15128.6|15129.6|15127.6|19
1629706600000|2021-08-23 08:16:40|15129.8|15127.8|15130.5|15128.5|15130.6|15128.6|15129.8|15127.8|18
1629706610000|2021-08-23 08:16:50|15130.4|15128.4|15131.9|15129.9|15131.9|15129.9|15130.1|15128.1|21
1629706620000|2021-08-23 08:17:00|15132|15130|15132.1|15130.1|15132.3|15130.3|15131.8|15129.8|14
1629706630000|2021-08-23 08:17:10|15132|15130|15132.4|15130.4|15132.4|15130.4|15131.6|15129.6|20
1629706640000|2021-08-23 08:17:20|15132.3|15130.3|15132.3|15130.3|15132.4|15130.4|15131.6|15129.6|8
1629706650000|2021-08-23 08:17:30|15132.1|15130.1|15131.9|15129.9|15132.1|15130.1|15131.4|15129.4|10
1629706660000|2021-08-23 08:17:40|15132|15130|15132.6|15130.6|15132.9|15130.9|15131.8|15129.8|14
1629706670000|2021-08-23 08:17:50|15132.8|15130.8|15133.1|15131.1|15133.3|15131.3|15132.6|15130.6|22
1629706680000|2021-08-23 08:18:00|15133|15131|15133.4|15131.4|15133.8|15131.8|15132.8|15130.8|52
1629706690000|2021-08-23 08:18:10|15133.1|15131.1|15133.4|15131.4|15133.6|15131.6|15132.9|15130.9|11
1629706700000|2021-08-23 08:18:20|15133.3|15131.3|15133.6|15131.6|15133.9|15131.9|15133.3|15131.3|22
1629706710000|2021-08-23 08:18:30|15133.8|15131.8|15134.6|15132.6|15134.6|15132.6|15133.8|15131.8|33
1629706720000|2021-08-23 08:18:40|15134.8|15132.8|15134.9|15132.9|15135.5|15133.5|15134.4|15132.4|62
1629706730000|2021-08-23 08:18:50|15134.8|15132.8|15135.1|15133.1|15135.5|15133.5|15134.8|15132.8|19
1629706740000|2021-08-23 08:19:00|15135|15133|15135.4|15133.4|15135.6|15133.6|15134.9|15132.9|21
1629706750000|2021-08-23 08:19:10|15135.5|15133.5|15135.1|15133.1|15136.1|15134.1|15135.1|15133.1|39
1629706760000|2021-08-23 08:19:20|15135|15133|15134.9|15132.9|15135.3|15133.3|15134.8|15132.8|4
1629706770000|2021-08-23 08:19:30|15135|15133|15135.1|15133.1|15135.3|15133.3|15134.6|15132.6|17
1629706780000|2021-08-23 08:19:40|15135.4|15133.4|15135.9|15133.9|15136.3|15134.3|15135.3|15133.3|24
1629706790000|2021-08-23 08:19:50|15135.8|15133.8|15136.1|15134.1|15136.5|15134.5|15135.5|15133.5|14
1629706800000|2021-08-23 08:20:00|15136|15134|15135.6|15133.6|15136.8|15134.8|15135.4|15133.4|33
1629706810000|2021-08-23 08:20:10|15135.5|15133.5|15137.1|15135.1|15137.3|15135.3|15135.4|15133.4|28
1629706820000|2021-08-23 08:20:20|15137|15135|15137.3|15135.3|15137.3|15135.3|15136.4|15134.4|25
1629706830000|2021-08-23 08:20:30|15137.1|15135.1|15137.6|15135.6|15137.6|15135.6|15136.8|15134.8|54
1629706840000|2021-08-23 08:20:40|15137.5|15135.5|15137.1|15135.1|15137.6|15135.6|15136.8|15134.8|15
1629706850000|2021-08-23 08:20:50|15137.3|15135.3|15136.6|15134.6|15137.3|15135.3|15136.6|15134.6|42
1629706860000|2021-08-23 08:21:00|15136.8|15134.8|15136.9|15134.9|15137.1|15135.1|15135.9|15133.9|36
1629706870000|2021-08-23 08:21:10|15136.8|15134.8|15137.9|15135.9|15138|15136|15136.8|15134.8|8
1629706880000|2021-08-23 08:21:20|15137.8|15135.8|15138.1|15136.1|15138.9|15136.9|15137.6|15135.6|50
1629706890000|2021-08-23 08:21:30|15138.3|15136.3|15137.6|15135.6|15138.4|15136.4|15137.6|15135.6|37
1629706900000|2021-08-23 08:21:40|15137.8|15135.8|15139.1|15137.1|15139.1|15137.1|15137.8|15135.8|24
1629706910000|2021-08-23 08:21:50|15139.3|15137.3|15139.4|15137.4|15139.5|15137.5|15139|15137|23
1629706920000|2021-08-23 08:22:00|15139.5|15137.5|15140.4|15138.4|15141|15139|15139.5|15137.5|78
1629706930000|2021-08-23 08:22:10|15140.3|15138.3|15139.5|15137.5|15140.3|15138.3|15139.3|15137.3|24
1629706940000|2021-08-23 08:22:20|15139.6|15137.6|15140.3|15138.3|15140.5|15138.5|15139.4|15137.4|17
1629706950000|2021-08-23 08:22:30|15140.1|15138.1|15139.9|15137.9|15140.1|15138.1|15139.6|15137.6|11
1629706960000|2021-08-23 08:22:40|15140|15138|15139.8|15137.8|15140.3|15138.3|15139.6|15137.6|6
1629706970000|2021-08-23 08:22:50|15139.6|15137.6|15139.3|15137.3|15140|15138|15139|15137|10
1629706980000|2021-08-23 08:23:00|15139.1|15137.1|15138.5|15136.5|15139.4|15137.4|15138|15136|43
1629706990000|2021-08-23 08:23:10|15138.4|15136.4|15137.8|15135.8|15138.6|15136.6|15137.5|15135.5|20
1629707000000|2021-08-23 08:23:20|15137.9|15135.9|15137|15135|15138.1|15136.1|15136.6|15134.6|29
1629707010000|2021-08-23 08:23:30|15137.1|15135.1|15137.9|15135.9|15138|15136|15137.1|15135.1|11
1629707020000|2021-08-23 08:23:40|15138|15136|15136.5|15134.5|15138.1|15136.1|15136.4|15134.4|23
1629707030000|2021-08-23 08:23:50|15136.4|15134.4|15136.4|15134.4|15137|15135|15136.1|15134.1|34
1629707040000|2021-08-23 08:24:00|15136.5|15134.5|15135.9|15133.9|15136.8|15134.8|15135.5|15133.5|17
1629707050000|2021-08-23 08:24:10|15135.8|15133.8|15136.1|15134.1|15136.3|15134.3|15135.4|15133.4|24
1629707060000|2021-08-23 08:24:20|15136.3|15134.3|15136.9|15134.9|15137|15135|15136.1|15134.1|19
1629707070000|2021-08-23 08:24:30|15136.3|15134.3|15136.9|15134.9|15136.9|15134.9|15136.1|15134.1|7
1629707080000|2021-08-23 08:24:40|15136.8|15134.8|15137.4|15135.4|15137.4|15135.4|15136.5|15134.5|12
1629707090000|2021-08-23 08:24:50|15137.5|15135.5|15138.1|15136.1|15138.3|15136.3|15137.3|15135.3|21
1629707100000|2021-08-23 08:25:00|15138|15136|15138.4|15136.4|15138.8|15136.8|15138|15136|35
1629707110000|2021-08-23 08:25:10|15138.5|15136.5|15138.6|15136.6|15138.8|15136.8|15137.8|15135.8|41
1629707120000|2021-08-23 08:25:20|15138.8|15136.8|15138.1|15136.1|15139|15137|15138.1|15136.1|13
1629707130000|2021-08-23 08:25:30|15138.3|15136.3|15138.1|15136.1|15138.6|15136.6|15138.1|15136.1|3
1629707140000|2021-08-23 08:25:40|15138|15136|15138|15136|15138.6|15136.6|15137.9|15135.9|17
1629707150000|2021-08-23 08:25:50|15138.1|15136.1|15138.8|15136.8|15138.8|15136.8|15138|15136|12
1629707160000|2021-08-23 08:26:00|15138.9|15136.9|15140.1|15138.1|15140.3|15138.3|15138.8|15136.8|27
1629707170000|2021-08-23 08:26:10|15140|15138|15139.8|15137.8|15140.3|15138.3|15139.4|15137.4|32
1629707180000|2021-08-23 08:26:20|15139.9|15137.9|15139.4|15137.4|15139.9|15137.9|15138.9|15136.9|15
1629707190000|2021-08-23 08:26:30|15139.3|15137.3|15137.6|15135.6|15139.3|15137.3|15137.4|15135.4|31
1629707200000|2021-08-23 08:26:40|15137.8|15135.8|15137.6|15135.6|15138.1|15136.1|15137.5|15135.5|19
1629707210000|2021-08-23 08:26:50|15137.5|15135.5|15137.1|15135.1|15137.6|15135.6|15136.9|15134.9|22
1629707220000|2021-08-23 08:27:00|15136.9|15134.9|15137.1|15135.1|15137.6|15135.6|15136.9|15134.9|29
1629707230000|2021-08-23 08:27:10|15137.3|15135.3|15138.4|15136.4|15138.5|15136.5|15137|15135|8
1629707240000|2021-08-23 08:27:20|15138.3|15136.3|15138.4|15136.4|15138.9|15136.9|15138.1|15136.1|9
1629707250000|2021-08-23 08:27:30|15138.3|15136.3|15138.4|15136.4|15138.8|15136.8|15137.9|15135.9|9
1629707260000|2021-08-23 08:27:40|15138.3|15136.3|15137.1|15135.1|15138.3|15136.3|15137.1|15135.1|4
1629707270000|2021-08-23 08:27:50|15137.3|15135.3|15137.3|15135.3|15137.5|15135.5|15137.1|15135.1|4
1629707280000|2021-08-23 08:28:00|15137.4|15135.4|15137.8|15135.8|15137.8|15135.8|15136.6|15134.6|10
1629707290000|2021-08-23 08:28:10|15137.6|15135.6|15137.1|15135.1|15137.9|15135.9|15137.1|15135.1|2
1629707300000|2021-08-23 08:28:20|15137|15135|15137.1|15135.1|15137.4|15135.4|15137|15135|5
1629707310000|2021-08-23 08:28:30|15137|15135|15136.9|15134.9|15137.5|15135.5|15136.5|15134.5|10
1629707320000|2021-08-23 08:28:40|15136.8|15134.8|15136.6|15134.6|15136.8|15134.8|15136.4|15134.4|4
1629707330000|2021-08-23 08:28:50|15136.5|15134.5|15137|15135|15137.3|15135.3|15136.3|15134.3|3
1629707340000|2021-08-23 08:29:00|15136.9|15134.9|15136.4|15134.4|15137.4|15135.4|15136.3|15134.3|12
1629707350000|2021-08-23 08:29:10|15136.3|15134.3|15136|15134|15136.4|15134.4|15135.9|15133.9|9
1629707360000|2021-08-23 08:29:20|15135.9|15133.9|15136.4|15134.4|15136.4|15134.4|15135.8|15133.8|9
1629707370000|2021-08-23 08:29:30|15136.5|15134.5|15137.4|15135.4|15137.4|15135.4|15136.4|15134.4|1
1629707380000|2021-08-23 08:29:40|15137.3|15135.3|15136.6|15134.6|15137.4|15135.4|15136.6|15134.6|1
1629707390000|2021-08-23 08:29:50|15136.5|15134.5|15137.4|15135.4|15137.5|15135.5|15136.5|15134.5|3
1629707400000|2021-08-23 08:30:00|15137.3|15135.3|15135.9|15133.9|15137.5|15135.5|15134.6|15132.6|90
1629707410000|2021-08-23 08:30:10|15136.1|15134.1|15136.8|15134.8|15137|15135|15135.8|15133.8|35
1629707420000|2021-08-23 08:30:20|15136.6|15134.6|15137.6|15135.6|15137.8|15135.8|15136.3|15134.3|24
1629707430000|2021-08-23 08:30:30|15137.8|15135.8|15138.6|15136.6|15139|15137|15137.5|15135.5|35
1629707440000|2021-08-23 08:30:40|15138.8|15136.8|15139.9|15137.9|15139.9|15137.9|15137.9|15135.9|32
1629707450000|2021-08-23 08:30:50|15139.1|15137.1|15139.3|15137.3|15139.5|15137.5|15138.9|15136.9|31
1629707460000|2021-08-23 08:31:00|15139.1|15137.1|15139.6|15137.6|15139.9|15137.9|15138.9|15136.9|30
1629707470000|2021-08-23 08:31:10|15139.8|15137.8|15139.4|15137.4|15139.9|15137.9|15139.3|15137.3|8
1629707480000|2021-08-23 08:31:20|15139.1|15137.1|15138.9|15136.9|15139.3|15137.3|15138.9|15136.9|9
1629707490000|2021-08-23 08:31:30|15139|15137|15139.1|15137.1|15139.5|15137.5|15138.8|15136.8|13
1629707500000|2021-08-23 08:31:40|15139.3|15137.3|15138.1|15136.1|15139.4|15137.4|15138|15136|15
1629707510000|2021-08-23 08:31:50|15138|15136|15138.5|15136.5|15138.6|15136.6|15138|15136|14
1629707520000|2021-08-23 08:32:00|15138.6|15136.6|15138.4|15136.4|15138.8|15136.8|15137.9|15135.9|20
1629707530000|2021-08-23 08:32:10|15138.5|15136.5|15137.8|15135.8|15138.8|15136.8|15137.8|15135.8|16
1629707540000|2021-08-23 08:32:20|15137.9|15135.9|15138.1|15136.1|15138.5|15136.5|15137.9|15135.9|7
1629707550000|2021-08-23 08:32:30|15138|15136|15138.8|15136.8|15139.5|15137.5|15137.9|15135.9|10
1629707560000|2021-08-23 08:32:40|15138.9|15136.9|15138.8|15136.8|15139.4|15137.4|15138.6|15136.6|8
1629707570000|2021-08-23 08:32:50|15139.1|15137.1|15139.3|15137.3|15139.3|15137.3|15138.6|15136.6|5
1629707580000|2021-08-23 08:33:00|15139.1|15137.1|15139.1|15137.1|15140|15138|15139.1|15137.1|11
1629707590000|2021-08-23 08:33:10|15139.3|15137.3|15139.4|15137.4|15139.4|15137.4|15138.6|15136.6|15
1629707600000|2021-08-23 08:33:20|15138.9|15136.9|15139.4|15137.4|15139.5|15137.5|15138.6|15136.6|9
1629707610000|2021-08-23 08:33:30|15139.5|15137.5|15139.6|15137.6|15139.6|15137.6|15138.9|15136.9|5
1629707620000|2021-08-23 08:33:40|15139.8|15137.8|15140.1|15138.1|15140.4|15138.4|15139.4|15137.4|6
1629707630000|2021-08-23 08:33:50|15140|15138|15140.5|15138.5|15140.6|15138.6|15139.9|15137.9|20
1629707640000|2021-08-23 08:34:00|15140.6|15138.6|15141.1|15139.1|15141.4|15139.4|15140.6|15138.6|48
1629707650000|2021-08-23 08:34:10|15141|15139|15141|15139|15141.9|15139.9|15140.6|15138.6|42
1629707660000|2021-08-23 08:34:20|15141.1|15139.1|15141.9|15139.9|15141.9|15139.9|15141.1|15139.1|24
1629707670000|2021-08-23 08:34:30|15141.8|15139.8|15140.1|15138.1|15141.8|15139.8|15140.1|15138.1|38
1629707680000|2021-08-23 08:34:40|15140|15138|15140.5|15138.5|15140.6|15138.6|15140|15138|16
1629707690000|2021-08-23 08:34:50|15140.4|15138.4|15140.1|15138.1|15140.4|15138.4|15140|15138|1
1629707700000|2021-08-23 08:35:00|15140|15138|15138.6|15136.6|15140.1|15138.1|15137.6|15135.6|30
1629707710000|2021-08-23 08:35:10|15138.5|15136.5|15138.1|15136.1|15138.5|15136.5|15137.9|15135.9|15
1629707720000|2021-08-23 08:35:20|15138.3|15136.3|15137.6|15135.6|15138.6|15136.6|15137.6|15135.6|7
1629707730000|2021-08-23 08:35:30|15137.5|15135.5|15137.6|15135.6|15137.9|15135.9|15136.5|15134.5|71
1629707740000|2021-08-23 08:35:40|15137.8|15135.8|15137.4|15135.4|15137.9|15135.9|15137.1|15135.1|9
1629707750000|2021-08-23 08:35:50|15137.3|15135.3|15137.1|15135.1|15137.3|15135.3|15136.9|15134.9|3
1629707760000|2021-08-23 08:36:00|15137|15135|15136.6|15134.6|15137.1|15135.1|15135.8|15133.8|19
1629707770000|2021-08-23 08:36:10|15136.5|15134.5|15136.4|15134.4|15136.6|15134.6|15136.3|15134.3|2
1629707780000|2021-08-23 08:36:20|15136.3|15134.3|15136|15134|15136.6|15134.6|15135.6|15133.6|21
1629707790000|2021-08-23 08:36:30|15136.1|15134.1|15136.9|15134.9|15137.4|15135.4|15135.8|15133.8|10
1629707800000|2021-08-23 08:36:40|15136.6|15134.6|15135.6|15133.6|15136.8|15134.8|15135.6|15133.6|6
1629707810000|2021-08-23 08:36:50|15135.8|15133.8|15136.9|15134.9|15137.4|15135.4|15135.6|15133.6|11
1629707820000|2021-08-23 08:37:00|15137|15135|15136.4|15134.4|15137.3|15135.3|15135.8|15133.8|10
1629707830000|2021-08-23 08:37:10|15136.5|15134.5|15136.6|15134.6|15137.4|15135.4|15136.4|15134.4|3
1629707840000|2021-08-23 08:37:20|15136.8|15134.8|15137.3|15135.3|15137.4|15135.4|15136.8|15134.8|6
1629707850000|2021-08-23 08:37:30|15137.1|15135.1|15137.6|15135.6|15137.9|15135.9|15137.1|15135.1|4
1629707860000|2021-08-23 08:37:40|15137.5|15135.5|15137.6|15135.6|15137.9|15135.9|15137.3|15135.3|4
1629707870000|2021-08-23 08:37:50|15137.5|15135.5|15137.8|15135.8|15137.9|15135.9|15137.4|15135.4|1
1629707880000|2021-08-23 08:38:00|15137.6|15135.6|15137.4|15135.4|15138.4|15136.4|15137|15135|15
1629707890000|2021-08-23 08:38:10|15137.5|15135.5|15138.1|15136.1|15138.1|15136.1|15137.4|15135.4|1
1629707900000|2021-08-23 08:38:20|15138.3|15136.3|15138.1|15136.1|15138.8|15136.8|15138|15136|9
1629707910000|2021-08-23 08:38:30|15138.3|15136.3|15138.4|15136.4|15138.6|15136.6|15138|15136|1
1629707920000|2021-08-23 08:38:40|15138.3|15136.3|15138.1|15136.1|15138.5|15136.5|15137.8|15135.8|3
1629707930000|2021-08-23 08:38:50|15138.3|15136.3|15138.1|15136.1|15138.4|15136.4|15137.4|15135.4|8
1629707940000|2021-08-23 08:39:00|15138.3|15136.3|15138.4|15136.4|15138.4|15136.4|15137.8|15135.8|4
1629707950000|2021-08-23 08:39:10|15138.3|15136.3|15138.6|15136.6|15138.8|15136.8|15138|15136|13
1629707960000|2021-08-23 08:39:20|15138.8|15136.8|15138.6|15136.6|15138.8|15136.8|15138.4|15136.4|2
1629707970000|2021-08-23 08:39:30|15138.5|15136.5|15138.9|15136.9|15138.9|15136.9|15138.4|15136.4|2
1629707980000|2021-08-23 08:39:40|15138.6|15136.6|15138.1|15136.1|15139|15137|15138.1|15136.1|10
1629707990000|2021-08-23 08:39:50|15138|15136|15137.3|15135.3|15138|15136|15137.1|15135.1|6
1629708000000|2021-08-23 08:40:00|15137.1|15135.1|15136.9|15134.9|15137.4|15135.4|15136.5|15134.5|11
1629708010000|2021-08-23 08:40:10|15136.8|15134.8|15136.5|15134.5|15136.9|15134.9|15136.5|15134.5|1
1629708020000|2021-08-23 08:40:20|15136.6|15134.6|15135.8|15133.8|15136.9|15134.9|15135.5|15133.5|15
1629708030000|2021-08-23 08:40:30|15135.9|15133.9|15136.3|15134.3|15136.3|15134.3|15135.4|15133.4|33
1629708040000|2021-08-23 08:40:40|15136.1|15134.1|15136.9|15134.9|15137|15135|15135.9|15133.9|9
1629708050000|2021-08-23 08:40:50|15137|15135|15136.4|15134.4|15137|15135|15136.1|15134.1|11
1629708060000|2021-08-23 08:41:00|15136.5|15134.5|15136.4|15134.4|15136.8|15134.8|15136|15134|10
1629708070000|2021-08-23 08:41:10|15136.5|15134.5|15136.9|15134.9|15137|15135|15136.4|15134.4|6
1629708080000|2021-08-23 08:41:20|15137.1|15135.1|15137.4|15135.4|15137.4|15135.4|15136.8|15134.8|8
1629708090000|2021-08-23 08:41:30|15137.5|15135.5|15137.6|15135.6|15137.9|15135.9|15137.5|15135.5|4
1629708100000|2021-08-23 08:41:40|15137.5|15135.5|15136.3|15134.3|15137.5|15135.5|15136.3|15134.3|19
1629708110000|2021-08-23 08:41:50|15136.4|15134.4|15136.6|15134.6|15136.9|15134.9|15136.3|15134.3|10
1629708120000|2021-08-23 08:42:00|15136.8|15134.8|15137.1|15135.1|15137.4|15135.4|15136.6|15134.6|8
1629708130000|2021-08-23 08:42:10|15137|15135|15137.9|15135.9|15138.1|15136.1|15137|15135|17
1629708140000|2021-08-23 08:42:20|15138|15136|15137.4|15135.4|15138|15136|15137.1|15135.1|10
1629708150000|2021-08-23 08:42:30|15137.5|15135.5|15138.4|15136.4|15138.6|15136.6|15137.4|15135.4|12
1629708160000|2021-08-23 08:42:40|15138.3|15136.3|15139.1|15137.1|15139.1|15137.1|15138.3|15136.3|3
1629708170000|2021-08-23 08:42:50|15139|15137|15138.9|15136.9|15140.1|15138.1|15138.6|15136.6|61
1629708180000|2021-08-23 08:43:00|15138.8|15136.8|15137.9|15135.9|15139|15137|15137.5|15135.5|14
1629708190000|2021-08-23 08:43:10|15137.8|15135.8|15138.6|15136.6|15138.6|15136.6|15137.4|15135.4|18
1629708200000|2021-08-23 08:43:20|15138.5|15136.5|15137.9|15135.9|15138.5|15136.5|15137.8|15135.8|9
1629708210000|2021-08-23 08:43:30|15138|15136|15137.8|15135.8|15138|15136|15137.1|15135.1|9
1629708220000|2021-08-23 08:43:40|15137.6|15135.6|15137.1|15135.1|15137.9|15135.9|15137|15135|8
1629708230000|2021-08-23 08:43:50|15137.9|15135.9|15137.5|15135.5|15137.9|15135.9|15137.4|15135.4|6
1629708240000|2021-08-23 08:44:00|15137.6|15135.6|15138.1|15136.1|15138.3|15136.3|15137.6|15135.6|3
1629708250000|2021-08-23 08:44:10|15138|15136|15137.4|15135.4|15138|15136|15137|15135|6
1629708260000|2021-08-23 08:44:20|15137.3|15135.3|15137.4|15135.4|15137.6|15135.6|15137|15135|1
1629708270000|2021-08-23 08:44:30|15137.5|15135.5|15139.1|15137.1|15139.1|15137.1|15137.4|15135.4|5
1629708280000|2021-08-23 08:44:40|15139.3|15137.3|15139.3|15137.3|15139.4|15137.4|15138.6|15136.6|12
1629708290000|2021-08-23 08:44:50|15139.1|15137.1|15138.9|15136.9|15139.3|15137.3|15138.6|15136.6|15
1629708300000|2021-08-23 08:45:00|15139|15137|15139.1|15137.1|15139.3|15137.3|15138.6|15136.6|6
1629708310000|2021-08-23 08:45:10|15139.3|15137.3|15140.6|15138.6|15140.8|15138.8|15138.9|15136.9|16
1629708320000|2021-08-23 08:45:20|15140.9|15138.9|15139.9|15137.9|15141|15139|15139.9|15137.9|13
1629708330000|2021-08-23 08:45:30|15139.8|15137.8|15139.6|15137.6|15139.8|15137.8|15139.4|15137.4|4
1629708340000|2021-08-23 08:45:40|15139.8|15137.8|15140.5|15138.5|15140.5|15138.5|15139.8|15137.8|11
1629708350000|2021-08-23 08:45:50|15140.6|15138.6|15140.9|15138.9|15140.9|15138.9|15140.1|15138.1|14
1629708360000|2021-08-23 08:46:00|15140.8|15138.8|15141.1|15139.1|15141.3|15139.3|15140.8|15138.8|19
1629708370000|2021-08-23 08:46:10|15141|15139|15141.8|15139.8|15142.9|15140.9|15140.9|15138.9|47
1629708380000|2021-08-23 08:46:20|15141.6|15139.6|15141.6|15139.6|15141.9|15139.9|15141.1|15139.1|10
1629708390000|2021-08-23 08:46:30|15141.5|15139.5|15141.6|15139.6|15141.6|15139.6|15141.1|15139.1|5
1629708400000|2021-08-23 08:46:40|15141.5|15139.5|15141.4|15139.4|15141.8|15139.8|15141.3|15139.3|6
1629708410000|2021-08-23 08:46:50|15141.5|15139.5|15141.1|15139.1|15141.8|15139.8|15140.9|15138.9|12
1629708420000|2021-08-23 08:47:00|15141|15139|15140.9|15138.9|15141.1|15139.1|15140.6|15138.6|7
1629708430000|2021-08-23 08:47:10|15141|15139|15142.4|15140.4|15142.4|15140.4|15141|15139|18
1629708440000|2021-08-23 08:47:20|15142.5|15140.5|15141.9|15139.9|15142.5|15140.5|15141.8|15139.8|8
1629708450000|2021-08-23 08:47:30|15142|15140|15141.9|15139.9|15142.3|15140.3|15141.5|15139.5|8
1629708460000|2021-08-23 08:47:40|15141.8|15139.8|15141.5|15139.5|15141.8|15139.8|15141.1|15139.1|5
1629708470000|2021-08-23 08:47:50|15141.6|15139.6|15141|15139|15141.6|15139.6|15140.9|15138.9|17
1629708480000|2021-08-23 08:48:00|15141.1|15139.1|15140.3|15138.3|15141.5|15139.5|15140.1|15138.1|34
1629708490000|2021-08-23 08:48:10|15139.9|15137.9|15139.8|15137.8|15139.9|15137.9|15139.6|15137.6|17
1629708500000|2021-08-23 08:48:20|15139.6|15137.6|15140.1|15138.1|15140.4|15138.4|15139.5|15137.5|29
1629708510000|2021-08-23 08:48:30|15140.3|15138.3|15140.4|15138.4|15140.9|15138.9|15140.1|15138.1|7
1629708520000|2021-08-23 08:48:40|15140.5|15138.5|15141.1|15139.1|15141.1|15139.1|15140.4|15138.4|2
1629708530000|2021-08-23 08:48:50|15141|15139|15139.6|15137.6|15141|15139|15139.3|15137.3|12
1629708540000|2021-08-23 08:49:00|15139.4|15137.4|15139.9|15137.9|15140|15138|15139.4|15137.4|2
1629708550000|2021-08-23 08:49:10|15139.8|15137.8|15139.6|15137.6|15139.9|15137.9|15139.4|15137.4|6
1629708560000|2021-08-23 08:49:20|15139.8|15137.8|15140.8|15138.8|15140.8|15138.8|15139.8|15137.8|7
1629708570000|2021-08-23 08:49:30|15141.1|15139.1|15141.5|15139.5|15141.5|15139.5|15140.4|15138.4|50
1629708580000|2021-08-23 08:49:40|15141.4|15139.4|15141.5|15139.5|15142.3|15140.3|15141.3|15139.3|8
1629708590000|2021-08-23 08:49:50|15141.4|15139.4|15141.4|15139.4|15141.9|15139.9|15141.4|15139.4|6
1629708600000|2021-08-23 08:50:00|15141.5|15139.5|15140.8|15138.8|15141.6|15139.6|15140.8|15138.8|0
1629708610000|2021-08-23 08:50:10|15140.5|15138.5|15137.5|15135.5|15140.5|15138.5|15137.4|15135.4|93
1629708620000|2021-08-23 08:50:20|15137.6|15135.6|15137.4|15135.4|15138|15136|15137.1|15135.1|27
1629708630000|2021-08-23 08:50:30|15137.5|15135.5|15136.9|15134.9|15137.8|15135.8|15136.9|15134.9|13
1629708640000|2021-08-23 08:50:40|15137|15135|15136.9|15134.9|15137.4|15135.4|15136.9|15134.9|18
1629708650000|2021-08-23 08:50:50|15137|15135|15137.6|15135.6|15137.8|15135.8|15137|15135|23
1629708660000|2021-08-23 08:51:00|15137.5|15135.5|15139.5|15137.5|15139.6|15137.6|15136.8|15134.8|32
1629708670000|2021-08-23 08:51:10|15139.4|15137.4|15140.9|15138.9|15141.5|15139.5|15139.1|15137.1|33
1629708680000|2021-08-23 08:51:20|15141|15139|15141.6|15139.6|15141.8|15139.8|15140.4|15138.4|20
1629708690000|2021-08-23 08:51:30|15141.8|15139.8|15141.6|15139.6|15142.4|15140.4|15141.5|15139.5|19
1629708700000|2021-08-23 08:51:40|15141.8|15139.8|15142.4|15140.4|15142.4|15140.4|15141.1|15139.1|15
1629708710000|2021-08-23 08:51:50|15142.3|15140.3|15142.1|15140.1|15142.3|15140.3|15141.6|15139.6|9
1629708720000|2021-08-23 08:52:00|15142|15140|15141.8|15139.8|15142.4|15140.4|15141.3|15139.3|20
1629708730000|2021-08-23 08:52:10|15141.6|15139.6|15142.1|15140.1|15142.1|15140.1|15141.1|15139.1|9
1629708740000|2021-08-23 08:52:20|15142|15140|15143.4|15141.4|15143.6|15141.6|15142|15140|29
1629708750000|2021-08-23 08:52:30|15143.5|15141.5|15143.1|15141.1|15143.5|15141.5|15142.5|15140.5|11
1629708760000|2021-08-23 08:52:40|15143|15141|15142.1|15140.1|15143|15141|15142.1|15140.1|5
1629708770000|2021-08-23 08:52:50|15142|15140|15142.4|15140.4|15142.5|15140.5|15141.8|15139.8|11
1629708780000|2021-08-23 08:53:00|15142.3|15140.3|15142.6|15140.6|15143.4|15141.4|15142.3|15140.3|9
1629708790000|2021-08-23 08:53:10|15142.4|15140.4|15142.9|15140.9|15142.9|15140.9|15142.3|15140.3|9
1629708800000|2021-08-23 08:53:20|15142.8|15140.8|15142.6|15140.6|15142.8|15140.8|15141.9|15139.9|9
1629708810000|2021-08-23 08:53:30|15142.5|15140.5|15142.6|15140.6|15143|15141|15142.1|15140.1|5
1629708820000|2021-08-23 08:53:40|15142.9|15140.9|15142.5|15140.5|15142.9|15140.9|15142.3|15140.3|5
1629708830000|2021-08-23 08:53:50|15142.6|15140.6|15142.6|15140.6|15143|15141|15142.5|15140.5|5
1629708840000|2021-08-23 08:54:00|15142.5|15140.5|15141.8|15139.8|15142.5|15140.5|15141.6|15139.6|6
1629708850000|2021-08-23 08:54:10|15141.6|15139.6|15142.6|15140.6|15142.8|15140.8|15141.6|15139.6|10
1629708860000|2021-08-23 08:54:20|15142.8|15140.8|15142.4|15140.4|15142.9|15140.9|15142.3|15140.3|3
1629708870000|2021-08-23 08:54:30|15142.3|15140.3|15141.9|15139.9|15142.3|15140.3|15141.8|15139.8|1
1629708880000|2021-08-23 08:54:40|15142|15140|15142.6|15140.6|15142.9|15140.9|15141.5|15139.5|14
1629708890000|2021-08-23 08:54:50|15142.8|15140.8|15143.1|15141.1|15143.1|15141.1|15142.5|15140.5|4
1629708900000|2021-08-23 08:55:00|15143|15141|15142.9|15140.9|15143.1|15141.1|15142.4|15140.4|10
1629708910000|2021-08-23 08:55:10|15142.8|15140.8|15142.3|15140.3|15143.3|15141.3|15142.1|15140.1|8
1629708920000|2021-08-23 08:55:20|15142.4|15140.4|15142.1|15140.1|15142.6|15140.6|15142|15140|4
1629708930000|2021-08-23 08:55:30|15142.3|15140.3|15141.8|15139.8|15142.6|15140.6|15141.8|15139.8|9
1629708940000|2021-08-23 08:55:40|15141.9|15139.9|15141.4|15139.4|15141.9|15139.9|15141.1|15139.1|20
1629708950000|2021-08-23 08:55:50|15141.5|15139.5|15141.5|15139.5|15141.8|15139.8|15141.3|15139.3|7
1629708960000|2021-08-23 08:56:00|15141.6|15139.6|15141.9|15139.9|15141.9|15139.9|15141.1|15139.1|17
1629708970000|2021-08-23 08:56:10|15142.1|15140.1|15142.6|15140.6|15142.9|15140.9|15141.8|15139.8|36
1629708980000|2021-08-23 08:56:20|15142.8|15140.8|15143.4|15141.4|15143.4|15141.4|15142.6|15140.6|8
1629708990000|2021-08-23 08:56:30|15143.3|15141.3|15143.4|15141.4|15143.6|15141.6|15143.3|15141.3|10
1629709000000|2021-08-23 08:56:40|15143.5|15141.5|15144.4|15142.4|15144.4|15142.4|15143.4|15141.4|30
1629709010000|2021-08-23 08:56:50|15144.5|15142.5|15144.3|15142.3|15144.5|15142.5|15144.1|15142.1|9
1629709020000|2021-08-23 08:57:00|15144.1|15142.1|15143.9|15141.9|15144.3|15142.3|15143.5|15141.5|17
1629709030000|2021-08-23 08:57:10|15143.8|15141.8|15143.6|15141.6|15143.9|15141.9|15143.5|15141.5|2
1629709040000|2021-08-23 08:57:20|15142.9|15140.9|15142.8|15140.8|15143.1|15141.1|15142.4|15140.4|33
1629709050000|2021-08-23 08:57:30|15142.6|15140.6|15142.4|15140.4|15143.3|15141.3|15142.3|15140.3|4
1629709060000|2021-08-23 08:57:40|15142.3|15140.3|15141.4|15139.4|15142.9|15140.9|15141.4|15139.4|8
1629709070000|2021-08-23 08:57:50|15141.3|15139.3|15141.1|15139.1|15141.6|15139.6|15140.9|15138.9|10
1629709080000|2021-08-23 08:58:00|15141|15139|15140.4|15138.4|15141|15139|15140.3|15138.3|43
1629709090000|2021-08-23 08:58:10|15140.6|15138.6|15140.9|15138.9|15140.9|15138.9|15140.4|15138.4|4
1629709100000|2021-08-23 08:58:20|15141|15139|15139.6|15137.6|15141|15139|15139.4|15137.4|20
1629709110000|2021-08-23 08:58:30|15139.5|15137.5|15140.4|15138.4|15140.5|15138.5|15139.3|15137.3|13
1629709120000|2021-08-23 08:58:40|15140.3|15138.3|15140.8|15138.8|15141|15139|15140.3|15138.3|9
1629709130000|2021-08-23 08:58:50|15140.4|15138.4|15141.6|15139.6|15142|15140|15140.4|15138.4|13
1629709140000|2021-08-23 08:59:00|15141.8|15139.8|15141.9|15139.9|15142.1|15140.1|15141.1|15139.1|8
1629709150000|2021-08-23 08:59:10|15141.8|15139.8|15141.5|15139.5|15141.9|15139.9|15141.3|15139.3|13
1629709160000|2021-08-23 08:59:20|15141.8|15139.8|15141.4|15139.4|15141.8|15139.8|15141|15139|4
1629709170000|2021-08-23 08:59:30|15141.5|15139.5|15142.1|15140.1|15142.5|15140.5|15141|15139|5
1629709180000|2021-08-23 08:59:40|15142|15140|15142|15140|15142.3|15140.3|15141.9|15139.9|0
1629709190000|2021-08-23 08:59:50|15142.1|15140.1|15142.4|15140.4|15142.4|15140.4|15141.9|15139.9|1
1629709200000|2021-08-23 09:00:00|15142.3|15140.3|15142.6|15140.6|15142.9|15140.9|15141.8|15139.8|10
1629709210000|2021-08-23 09:00:10|15142.5|15140.5|15140.8|15138.8|15142.5|15140.5|15140.8|15138.8|9
1629709220000|2021-08-23 09:00:20|15140.4|15138.4|15140.4|15138.4|15141.1|15139.1|15140.4|15138.4|16
1629709230000|2021-08-23 09:00:30|15140.5|15138.5|15138.9|15136.9|15140.5|15138.5|15138.9|15136.9|18
1629709240000|2021-08-23 09:00:40|15138.8|15136.8|15139|15137|15139.5|15137.5|15138.8|15136.8|15
1629709250000|2021-08-23 09:00:50|15138.9|15136.9|15137.8|15135.8|15139|15137|15137.1|15135.1|117
1629709260000|2021-08-23 09:01:00|15137.9|15135.9|15138.3|15136.3|15138.5|15136.5|15137.8|15135.8|12
1629709270000|2021-08-23 09:01:10|15138|15136|15138.6|15136.6|15138.9|15136.9|15137.9|15135.9|8
1629709280000|2021-08-23 09:01:20|15138.5|15136.5|15137.6|15135.6|15138.5|15136.5|15137.6|15135.6|11
1629709290000|2021-08-23 09:01:30|15137.8|15135.8|15137.9|15135.9|15137.9|15135.9|15137.6|15135.6|2
1629709300000|2021-08-23 09:01:40|15138|15136|15138|15136|15138.4|15136.4|15137.8|15135.8|4
1629709310000|2021-08-23 09:01:50|15138.3|15136.3|15137.4|15135.4|15138.4|15136.4|15137.3|15135.3|16
1629709320000|2021-08-23 09:02:00|15137.5|15135.5|15137.4|15135.4|15137.8|15135.8|15137|15135|11
1629709330000|2021-08-23 09:02:10|15137.3|15135.3|15136.1|15134.1|15137.5|15135.5|15135.9|15133.9|17
1629709340000|2021-08-23 09:02:20|15136|15134|15136.8|15134.8|15136.9|15134.9|15135.9|15133.9|4
1629709350000|2021-08-23 09:02:30|15136.9|15134.9|15136.9|15134.9|15137.4|15135.4|15136.6|15134.6|10
1629709360000|2021-08-23 09:02:40|15137|15135|15136.1|15134.1|15137.4|15135.4|15136|15134|7
1629709370000|2021-08-23 09:02:50|15135.6|15133.6|15135.6|15133.6|15136.3|15134.3|15135.6|15133.6|16
1629709380000|2021-08-23 09:03:00|15135.8|15133.8|15135.6|15133.6|15135.9|15133.9|15135.6|15133.6|3
1629709390000|2021-08-23 09:03:10|15135.8|15133.8|15135.9|15133.9|15135.9|15133.9|15135.4|15133.4|12
1629709400000|2021-08-23 09:03:20|15135.8|15133.8|15135.8|15133.8|15136.3|15134.3|15135.6|15133.6|6
1629709410000|2021-08-23 09:03:30|15135.9|15133.9|15136.6|15134.6|15136.6|15134.6|15135.9|15133.9|9
1629709420000|2021-08-23 09:03:40|15136.8|15134.8|15137.1|15135.1|15137.4|15135.4|15136.8|15134.8|3
1629709430000|2021-08-23 09:03:50|15137.3|15135.3|15137.1|15135.1|15137.8|15135.8|15136.9|15134.9|10
1629709440000|2021-08-23 09:04:00|15137.3|15135.3|15136.8|15134.8|15137.4|15135.4|15136.3|15134.3|10
1629709450000|2021-08-23 09:04:10|15136.6|15134.6|15138.1|15136.1|15138.1|15136.1|15136.6|15134.6|24
1629709460000|2021-08-23 09:04:20|15138.3|15136.3|15138|15136|15138.9|15136.9|15137.9|15135.9|13
1629709470000|2021-08-23 09:04:30|15138.1|15136.1|15137.9|15135.9|15138.4|15136.4|15137.6|15135.6|3
1629709480000|2021-08-23 09:04:40|15137.8|15135.8|15137.1|15135.1|15137.8|15135.8|15136.8|15134.8|7
1629709490000|2021-08-23 09:04:50|15137|15135|15137|15135|15137.4|15135.4|15136.9|15134.9|2
1629709500000|2021-08-23 09:05:00|15136.9|15134.9|15137.5|15135.5|15137.5|15135.5|15136.9|15134.9|6
1629709510000|2021-08-23 09:05:10|15137.9|15135.9|15136.9|15134.9|15138.1|15136.1|15136.5|15134.5|18
1629709520000|2021-08-23 09:05:20|15136.8|15134.8|15136.9|15134.9|15137.1|15135.1|15136.6|15134.6|5
1629709530000|2021-08-23 09:05:30|15136.8|15134.8|15136.3|15134.3|15136.9|15134.9|15136.3|15134.3|10
1629709540000|2021-08-23 09:05:40|15136.4|15134.4|15135.6|15133.6|15136.4|15134.4|15135.6|15133.6|17
1629709550000|2021-08-23 09:05:50|15135.8|15133.8|15135.9|15133.9|15136.1|15134.1|15135.8|15133.8|3
1629709560000|2021-08-23 09:06:00|15136|15134|15137.6|15135.6|15137.6|15135.6|15136|15134|20
1629709570000|2021-08-23 09:06:10|15137.8|15135.8|15137.6|15135.6|15138.1|15136.1|15137.5|15135.5|10
1629709580000|2021-08-23 09:06:20|15137.9|15135.9|15137.6|15135.6|15138.1|15136.1|15137.3|15135.3|29
1629709590000|2021-08-23 09:06:30|15137.5|15135.5|15136.6|15134.6|15138|15136|15136.4|15134.4|15
1629709600000|2021-08-23 09:06:40|15136.5|15134.5|15135.6|15133.6|15136.6|15134.6|15135.6|15133.6|14
1629709610000|2021-08-23 09:06:50|15135.8|15133.8|15135.6|15133.6|15135.8|15133.8|15135.6|15133.6|1
1629709620000|2021-08-23 09:07:00|15135.5|15133.5|15135.9|15133.9|15136|15134|15135.5|15133.5|7
1629709630000|2021-08-23 09:07:10|15135.8|15133.8|15135.6|15133.6|15135.8|15133.8|15135.3|15133.3|10
1629709640000|2021-08-23 09:07:20|15135.8|15133.8|15135.8|15133.8|15136|15134|15135.4|15133.4|6
1629709650000|2021-08-23 09:07:30|15135.6|15133.6|15135.6|15133.6|15135.9|15133.9|15135.5|15133.5|0
1629709660000|2021-08-23 09:07:40|15135.5|15133.5|15134.9|15132.9|15135.5|15133.5|15134.8|15132.8|17
1629709670000|2021-08-23 09:07:50|15134.6|15132.6|15133.8|15131.8|15134.6|15132.6|15133.4|15131.4|26
1629709680000|2021-08-23 09:08:00|15133.6|15131.6|15133.4|15131.4|15134.1|15132.1|15133.4|15131.4|24
1629709690000|2021-08-23 09:08:10|15133.5|15131.5|15133.4|15131.4|15134.4|15132.4|15133|15131|19
1629709700000|2021-08-23 09:08:20|15133.5|15131.5|15133.1|15131.1|15133.9|15131.9|15132.9|15130.9|12
1629709710000|2021-08-23 09:08:30|15132.9|15130.9|15133.6|15131.6|15133.9|15131.9|15132.9|15130.9|9
1629709720000|2021-08-23 09:08:40|15133.8|15131.8|15132.9|15130.9|15133.8|15131.8|15132.4|15130.4|18
1629709730000|2021-08-23 09:08:50|15133.3|15131.3|15133.9|15131.9|15134|15132|15132.8|15130.8|28
1629709740000|2021-08-23 09:09:00|15133.8|15131.8|15132.6|15130.6|15133.8|15131.8|15132.6|15130.6|6
1629709750000|2021-08-23 09:09:10|15132.9|15130.9|15132.3|15130.3|15132.9|15130.9|15132.1|15130.1|11
1629709760000|2021-08-23 09:09:20|15132.4|15130.4|15132.4|15130.4|15133|15131|15132.1|15130.1|5
1629709770000|2021-08-23 09:09:30|15132.5|15130.5|15132.6|15130.6|15133|15131|15132.4|15130.4|19
1629709780000|2021-08-23 09:09:40|15132.5|15130.5|15132.1|15130.1|15132.9|15130.9|15132.1|15130.1|3
1629709790000|2021-08-23 09:09:50|15132.3|15130.3|15132.9|15130.9|15133|15131|15132.1|15130.1|2
1629709800000|2021-08-23 09:10:00|15133|15131|15132.4|15130.4|15133.3|15131.3|15132.4|15130.4|10
1629709810000|2021-08-23 09:10:10|15132.5|15130.5|15131.4|15129.4|15132.5|15130.5|15130.9|15128.9|50
1629709820000|2021-08-23 09:10:20|15131.3|15129.3|15131.9|15129.9|15132|15130|15131.3|15129.3|8
1629709830000|2021-08-23 09:10:30|15132|15130|15131.6|15129.6|15132.4|15130.4|15131.4|15129.4|15
1629709840000|2021-08-23 09:10:40|15131.5|15129.5|15131.1|15129.1|15131.9|15129.9|15131.1|15129.1|6
1629709850000|2021-08-23 09:10:50|15131.3|15129.3|15132.9|15130.9|15133.1|15131.1|15131.3|15129.3|29
1629709860000|2021-08-23 09:11:00|15133|15131|15133.9|15131.9|15133.9|15131.9|15132.4|15130.4|18
1629709870000|2021-08-23 09:11:10|15133.8|15131.8|15132.9|15130.9|15133.9|15131.9|15132.8|15130.8|14
1629709880000|2021-08-23 09:11:20|15133|15131|15132.8|15130.8|15133.5|15131.5|15132.8|15130.8|11
1629709890000|2021-08-23 09:11:30|15131.9|15129.9|15132.1|15130.1|15132.9|15130.9|15131.9|15129.9|11
1629709900000|2021-08-23 09:11:40|15132.3|15130.3|15132.8|15130.8|15133.4|15131.4|15132.3|15130.3|16
1629709910000|2021-08-23 09:11:50|15132.9|15130.9|15132.8|15130.8|15133|15131|15132.6|15130.6|4
1629709920000|2021-08-23 09:12:00|15132.9|15130.9|15132.9|15130.9|15133.6|15131.6|15132.6|15130.6|11
1629709930000|2021-08-23 09:12:10|15132.8|15130.8|15133.4|15131.4|15133.6|15131.6|15132.5|15130.5|14
1629709940000|2021-08-23 09:12:20|15133.3|15131.3|15133.6|15131.6|15133.8|15131.8|15133.1|15131.1|7
1629709950000|2021-08-23 09:12:30|15133.8|15131.8|15134.1|15132.1|15134.3|15132.3|15133.4|15131.4|13
1629709960000|2021-08-23 09:12:40|15134|15132|15133.9|15131.9|15134.3|15132.3|15133.9|15131.9|7
1629709970000|2021-08-23 09:12:50|15134|15132|15134.1|15132.1|15134.5|15132.5|15133.6|15131.6|7
1629709980000|2021-08-23 09:13:00|15134|15132|15133.4|15131.4|15134|15132|15132.6|15130.6|9
1629709990000|2021-08-23 09:13:10|15133.5|15131.5|15132.5|15130.5|15133.5|15131.5|15132.5|15130.5|8
1629710000000|2021-08-23 09:13:20|15132.6|15130.6|15132.3|15130.3|15132.8|15130.8|15132.3|15130.3|12
1629710010000|2021-08-23 09:13:30|15132.1|15130.1|15131.6|15129.6|15132.1|15130.1|15131.3|15129.3|24
1629710020000|2021-08-23 09:13:40|15131.5|15129.5|15131.3|15129.3|15131.8|15129.8|15131.1|15129.1|6
1629710030000|2021-08-23 09:13:50|15131.4|15129.4|15132.3|15130.3|15132.4|15130.4|15131.4|15129.4|8
1629710040000|2021-08-23 09:14:00|15132.1|15130.1|15131.6|15129.6|15132.4|15130.4|15131.6|15129.6|8
1629710050000|2021-08-23 09:14:10|15131.5|15129.5|15132.1|15130.1|15132.5|15130.5|15131.5|15129.5|8
1629710060000|2021-08-23 09:14:20|15132|15130|15132.1|15130.1|15132.3|15130.3|15132|15130|3
1629710070000|2021-08-23 09:14:30|15132|15130|15131.1|15129.1|15132.3|15130.3|15131|15129|12
1629710080000|2021-08-23 09:14:40|15131|15129|15131.6|15129.6|15131.9|15129.9|15130.9|15128.9|15
1629710090000|2021-08-23 09:14:50|15131.5|15129.5|15131.9|15129.9|15132|15130|15131.4|15129.4|8
1629710100000|2021-08-23 09:15:00|15132|15130|15133.4|15131.4|15133.5|15131.5|15132|15130|24
1629710110000|2021-08-23 09:15:10|15133.3|15131.3|15132.6|15130.6|15134.4|15132.4|15132.5|15130.5|29
1629710120000|2021-08-23 09:15:20|15132.8|15130.8|15133.4|15131.4|15133.9|15131.9|15132.8|15130.8|16
1629710130000|2021-08-23 09:15:30|15133.3|15131.3|15133.6|15131.6|15133.8|15131.8|15133.3|15131.3|4
1629710140000|2021-08-23 09:15:40|15133.8|15131.8|15133.6|15131.6|15133.9|15131.9|15133.6|15131.6|0
1629710150000|2021-08-23 09:15:50|15133.5|15131.5|15133.1|15131.1|15133.5|15131.5|15132.6|15130.6|7
1629710160000|2021-08-23 09:16:00|15133.3|15131.3|15132.9|15130.9|15133.3|15131.3|15132.5|15130.5|7
1629710170000|2021-08-23 09:16:10|15133|15131|15133.5|15131.5|15133.5|15131.5|15133|15131|1
1629710180000|2021-08-23 09:16:20|15133.6|15131.6|15133.9|15131.9|15133.9|15131.9|15133.6|15131.6|7
1629710190000|2021-08-23 09:16:30|15134|15132|15133.8|15131.8|15134.9|15132.9|15133.5|15131.5|25
1629710200000|2021-08-23 09:16:40|15133.6|15131.6|15133.4|15131.4|15133.6|15131.6|15133.4|15131.4|6
1629710210000|2021-08-23 09:16:50|15133.3|15131.3|15133.8|15131.8|15133.8|15131.8|15133|15131|7
1629710220000|2021-08-23 09:17:00|15133.6|15131.6|15133.8|15131.8|15134.1|15132.1|15133.4|15131.4|12
1629710230000|2021-08-23 09:17:10|15133.6|15131.6|15133.4|15131.4|15133.8|15131.8|15133.4|15131.4|9
1629710240000|2021-08-23 09:17:20|15133.3|15131.3|15132.5|15130.5|15133.5|15131.5|15132.5|15130.5|14
1629710250000|2021-08-23 09:17:30|15132.4|15130.4|15132.1|15130.1|15132.4|15130.4|15132|15130|7
1629710260000|2021-08-23 09:17:40|15132|15130|15132.4|15130.4|15132.4|15130.4|15131.8|15129.8|15
1629710270000|2021-08-23 09:17:50|15132.5|15130.5|15132.4|15130.4|15132.8|15130.8|15132.4|15130.4|3
1629710280000|2021-08-23 09:18:00|15132.5|15130.5|15132.1|15130.1|15132.8|15130.8|15132.1|15130.1|4
1629710290000|2021-08-23 09:18:10|15132.3|15130.3|15132.8|15130.8|15132.9|15130.9|15131.9|15129.9|9
1629710300000|2021-08-23 09:18:20|15132.9|15130.9|15132.6|15130.6|15133|15131|15132.6|15130.6|1
1629710310000|2021-08-23 09:18:30|15132.5|15130.5|15131.9|15129.9|15132.5|15130.5|15131.8|15129.8|6
1629710320000|2021-08-23 09:18:40|15132.3|15130.3|15132.4|15130.4|15132.9|15130.9|15132.3|15130.3|3
1629710330000|2021-08-23 09:18:50|15132.5|15130.5|15133|15131|15133.1|15131.1|15132.5|15130.5|0
1629710340000|2021-08-23 09:19:00|15132.9|15130.9|15132.4|15130.4|15133|15131|15132.4|15130.4|5
1629710350000|2021-08-23 09:19:10|15132.6|15130.6|15132.9|15130.9|15132.9|15130.9|15132.6|15130.6|2
1629710360000|2021-08-23 09:19:20|15132.8|15130.8|15131.1|15129.1|15132.8|15130.8|15131.1|15129.1|11
1629710370000|2021-08-23 09:19:30|15131.3|15129.3|15131.4|15129.4|15131.6|15129.6|15130.8|15128.8|18
1629710380000|2021-08-23 09:19:40|15131.3|15129.3|15130.9|15128.9|15131.5|15129.5|15130.9|15128.9|6
1629710390000|2021-08-23 09:19:50|15131|15129|15131.6|15129.6|15131.6|15129.6|15131|15129|1
1629710400000|2021-08-23 09:20:00|15131.8|15129.8|15131.9|15129.9|15131.9|15129.9|15131.3|15129.3|6
1629710410000|2021-08-23 09:20:10|15132|15130|15131.9|15129.9|15132.1|15130.1|15131.6|15129.6|13
1629710420000|2021-08-23 09:20:20|15132|15130|15131.4|15129.4|15132.3|15130.3|15131.4|15129.4|7
1629710430000|2021-08-23 09:20:30|15131.5|15129.5|15132.4|15130.4|15133.3|15131.3|15131.5|15129.5|22
1629710440000|2021-08-23 09:20:40|15132.3|15130.3|15133.4|15131.4|15133.4|15131.4|15131.4|15129.4|14
1629710450000|2021-08-23 09:20:50|15133.3|15131.3|15133|15131|15133.4|15131.4|15132.9|15130.9|9
1629710460000|2021-08-23 09:21:00|15132.9|15130.9|15132.6|15130.6|15133.1|15131.1|15132.5|15130.5|10
1629710470000|2021-08-23 09:21:10|15132.5|15130.5|15131.5|15129.5|15132.9|15130.9|15131.5|15129.5|16
1629710480000|2021-08-23 09:21:20|15131.6|15129.6|15131.6|15129.6|15131.6|15129.6|15131.3|15129.3|5
1629710490000|2021-08-23 09:21:30|15131.5|15129.5|15131.6|15129.6|15131.9|15129.9|15130.8|15128.8|14
1629710500000|2021-08-23 09:21:40|15131.5|15129.5|15132.1|15130.1|15132.1|15130.1|15131.4|15129.4|2
1629710510000|2021-08-23 09:21:50|15132|15130|15132.4|15130.4|15132.5|15130.5|15131.6|15129.6|3
1629710520000|2021-08-23 09:22:00|15132.5|15130.5|15133.3|15131.3|15133.3|15131.3|15132.5|15130.5|3
1629710530000|2021-08-23 09:22:10|15133.4|15131.4|15133.4|15131.4|15133.5|15131.5|15133.1|15131.1|15
1629710540000|2021-08-23 09:22:20|15133.3|15131.3|15133.1|15131.1|15133.5|15131.5|15133|15131|3
1629710550000|2021-08-23 09:22:30|15133.3|15131.3|15133.6|15131.6|15133.9|15131.9|15133.3|15131.3|42
1629710560000|2021-08-23 09:22:40|15133.5|15131.5|15133.6|15131.6|15134|15132|15133.1|15131.1|9
1629710570000|2021-08-23 09:22:50|15133.8|15131.8|15134|15132|15134|15132|15133.5|15131.5|9
1629710580000|2021-08-23 09:23:00|15134.1|15132.1|15134.9|15132.9|15135|15133|15134|15132|20
1629710590000|2021-08-23 09:23:10|15135|15133|15135.3|15133.3|15136|15134|15134.8|15132.8|31
1629710600000|2021-08-23 09:23:20|15135.4|15133.4|15135.9|15133.9|15136|15134|15135.4|15133.4|8
1629710610000|2021-08-23 09:23:30|15136|15134|15136.1|15134.1|15136.5|15134.5|15135.6|15133.6|29
1629710620000|2021-08-23 09:23:40|15135.9|15133.9|15136.6|15134.6|15136.6|15134.6|15135.1|15133.1|37
1629710630000|2021-08-23 09:23:50|15136.8|15134.8|15136.4|15134.4|15136.8|15134.8|15136.4|15134.4|13
1629710640000|2021-08-23 09:24:00|15136.5|15134.5|15134.9|15132.9|15136.5|15134.5|15134.9|15132.9|18
1629710650000|2021-08-23 09:24:10|15135|15133|15134.4|15132.4|15135.1|15133.1|15134|15132|23
1629710660000|2021-08-23 09:24:20|15134.5|15132.5|15135.3|15133.3|15135.3|15133.3|15134.5|15132.5|2
1629710670000|2021-08-23 09:24:30|15135.4|15133.4|15135.1|15133.1|15135.5|15133.5|15135|15133|39
1629710680000|2021-08-23 09:24:40|15135|15133|15135.1|15133.1|15135.1|15133.1|15135|15133|2
1629710690000|2021-08-23 09:24:50|15135.3|15133.3|15135.5|15133.5|15135.5|15133.5|15135|15133|8
1629710700000|2021-08-23 09:25:00|15135.4|15133.4|15134.8|15132.8|15135.6|15133.6|15134.8|15132.8|10
1629710710000|2021-08-23 09:25:10|15134.9|15132.9|15134.3|15132.3|15135|15133|15134.3|15132.3|11
1629710720000|2021-08-23 09:25:20|15134.4|15132.4|15134|15132|15134.5|15132.5|15133.5|15131.5|13
1629710730000|2021-08-23 09:25:30|15134.1|15132.1|15133.9|15131.9|15134.3|15132.3|15133.9|15131.9|2
1629710740000|2021-08-23 09:25:40|15133.8|15131.8|15133.5|15131.5|15134.1|15132.1|15133.5|15131.5|6
1629710750000|2021-08-23 09:25:50|15133.4|15131.4|15133.6|15131.6|15133.6|15131.6|15133.1|15131.1|2
1629710760000|2021-08-23 09:26:00|15133.5|15131.5|15133|15131|15133.8|15131.8|15132.5|15130.5|17
1629710770000|2021-08-23 09:26:10|15132.9|15130.9|15132.4|15130.4|15132.9|15130.9|15131.9|15129.9|8
1629710780000|2021-08-23 09:26:20|15132.5|15130.5|15134.1|15132.1|15134.3|15132.3|15132.4|15130.4|23
1629710790000|2021-08-23 09:26:30|15134|15132|15132.5|15130.5|15134.1|15132.1|15132.4|15130.4|5
1629710800000|2021-08-23 09:26:40|15132.4|15130.4|15132.6|15130.6|15132.6|15130.6|15131.9|15129.9|14
1629710810000|2021-08-23 09:26:50|15132.5|15130.5|15132.9|15130.9|15133.1|15131.1|15132.4|15130.4|6
1629710820000|2021-08-23 09:27:00|15132.8|15130.8|15133.3|15131.3|15133.3|15131.3|15132.4|15130.4|3
1629710830000|2021-08-23 09:27:10|15132.9|15130.9|15132.9|15130.9|15133|15131|15132.3|15130.3|8
1629710840000|2021-08-23 09:27:20|15132.8|15130.8|15132.4|15130.4|15132.9|15130.9|15132.4|15130.4|1
1629710850000|2021-08-23 09:27:30|15132.5|15130.5|15133.6|15131.6|15133.8|15131.8|15132.4|15130.4|8
1629710860000|2021-08-23 09:27:40|15133.5|15131.5|15133.4|15131.4|15133.6|15131.6|15132.6|15130.6|27
1629710870000|2021-08-23 09:27:50|15133.5|15131.5|15133.9|15131.9|15134|15132|15133.4|15131.4|2
1629710880000|2021-08-23 09:28:00|15134|15132|15133.9|15131.9|15134|15132|15133.5|15131.5|3
1629710890000|2021-08-23 09:28:10|15133.8|15131.8|15132.9|15130.9|15133.8|15131.8|15132.6|15130.6|8
1629710900000|2021-08-23 09:28:20|15132.8|15130.8|15132.6|15130.6|15132.9|15130.9|15132.4|15130.4|2
1629710910000|2021-08-23 09:28:30|15132.8|15130.8|15132.8|15130.8|15133.1|15131.1|15132.8|15130.8|2
1629710920000|2021-08-23 09:28:40|15132.9|15130.9|15133.1|15131.1|15133.5|15131.5|15132.8|15130.8|2
1629710930000|2021-08-23 09:28:50|15133|15131|15131.3|15129.3|15133.1|15131.1|15131.3|15129.3|16
1629710940000|2021-08-23 09:29:00|15131.4|15129.4|15130.4|15128.4|15131.8|15129.8|15130|15128|22
1629710950000|2021-08-23 09:29:10|15130.5|15128.5|15130.1|15128.1|15130.8|15128.8|15130|15128|9
1629710960000|2021-08-23 09:29:20|15130.3|15128.3|15129.9|15127.9|15130.4|15128.4|15129.9|15127.9|3
1629710970000|2021-08-23 09:29:30|15129.8|15127.8|15129.5|15127.5|15130.1|15128.1|15129.3|15127.3|39
1629710980000|2021-08-23 09:29:40|15129.6|15127.6|15129.5|15127.5|15130.4|15128.4|15129.1|15127.1|30
1629710990000|2021-08-23 09:29:50|15129.8|15127.8|15129.5|15127.5|15130.1|15128.1|15129.3|15127.3|17
1629711000000|2021-08-23 09:30:00|15129.9|15127.9|15130.3|15128.3|15130.4|15128.4|15129.1|15127.1|17
1629711010000|2021-08-23 09:30:10|15130.4|15128.4|15129.1|15127.1|15130.5|15128.5|15129|15127|13
1629711020000|2021-08-23 09:30:20|15129.3|15127.3|15129|15127|15129.4|15127.4|15128.9|15126.9|19
1629711030000|2021-08-23 09:30:30|15128.9|15126.9|15129.1|15127.1|15129.1|15127.1|15128.5|15126.5|12
1629711040000|2021-08-23 09:30:40|15129.3|15127.3|15129.9|15127.9|15130|15128|15129|15127|5
1629711050000|2021-08-23 09:30:50|15130|15128|15129.9|15127.9|15130|15128|15129.4|15127.4|2
1629711060000|2021-08-23 09:31:00|15129.8|15127.8|15129.1|15127.1|15130.1|15128.1|15129.1|15127.1|7
1629711070000|2021-08-23 09:31:10|15129.3|15127.3|15129.4|15127.4|15129.6|15127.6|15129.3|15127.3|2
1629711080000|2021-08-23 09:31:20|15129.5|15127.5|15128.8|15126.8|15129.6|15127.6|15128.8|15126.8|6
1629711090000|2021-08-23 09:31:30|15129|15127|15128.4|15126.4|15129|15127|15128.4|15126.4|6
1629711100000|2021-08-23 09:31:40|15128.3|15126.3|15128.5|15126.5|15128.6|15126.6|15128.3|15126.3|6
1629711110000|2021-08-23 09:31:50|15128.6|15126.6|15128.6|15126.6|15128.9|15126.9|15128.5|15126.5|10
1629711120000|2021-08-23 09:32:00|15128.8|15126.8|15128.9|15126.9|15129.1|15127.1|15128.6|15126.6|13
1629711130000|2021-08-23 09:32:10|15129.4|15127.4|15130.4|15128.4|15131|15129|15129.4|15127.4|32
1629711140000|2021-08-23 09:32:20|15130.3|15128.3|15129.9|15127.9|15130.3|15128.3|15129.9|15127.9|9
1629711150000|2021-08-23 09:32:30|15129.8|15127.8|15128.9|15126.9|15129.8|15127.8|15128.9|15126.9|5
1629711160000|2021-08-23 09:32:40|15129|15127|15129.1|15127.1|15129.1|15127.1|15128.6|15126.6|6
1629711170000|2021-08-23 09:32:50|15129.3|15127.3|15128.6|15126.6|15129.3|15127.3|15128.4|15126.4|9
1629711180000|2021-08-23 09:33:00|15128.8|15126.8|15127.9|15125.9|15128.9|15126.9|15127.8|15125.8|49
1629711190000|2021-08-23 09:33:10|15128|15126|15128.5|15126.5|15128.5|15126.5|15127.8|15125.8|13
1629711200000|2021-08-23 09:33:20|15128.6|15126.6|15128.6|15126.6|15128.8|15126.8|15128.4|15126.4|7
1629711210000|2021-08-23 09:33:30|15128.8|15126.8|15128.4|15126.4|15128.8|15126.8|15128.4|15126.4|4
1629711220000|2021-08-23 09:33:40|15128.5|15126.5|15128.6|15126.6|15128.9|15126.9|15128.4|15126.4|5
1629711230000|2021-08-23 09:33:50|15128.8|15126.8|15128.1|15126.1|15128.8|15126.8|15127.9|15125.9|7
1629711240000|2021-08-23 09:34:00|15128.3|15126.3|15128.6|15126.6|15128.8|15126.8|15128.3|15126.3|16
1629711250000|2021-08-23 09:34:10|15128.5|15126.5|15128.5|15126.5|15128.6|15126.6|15127.9|15125.9|9
1629711260000|2021-08-23 09:34:20|15128.6|15126.6|15128.1|15126.1|15128.8|15126.8|15128.1|15126.1|26
1629711270000|2021-08-23 09:34:30|15128.3|15126.3|15128.1|15126.1|15128.9|15126.9|15127.5|15125.5|18
1629711280000|2021-08-23 09:34:40|15128.3|15126.3|15128|15126|15128.3|15126.3|15127.6|15125.6|3
1629711290000|2021-08-23 09:34:50|15128.3|15126.3|15128.6|15126.6|15128.9|15126.9|15127.9|15125.9|7
1629711300000|2021-08-23 09:35:00|15128.5|15126.5|15128.1|15126.1|15128.5|15126.5|15127.6|15125.6|6
1629711310000|2021-08-23 09:35:10|15128|15126|15127.6|15125.6|15128.1|15126.1|15127.3|15125.3|9
1629711320000|2021-08-23 09:35:20|15127.8|15125.8|15128.5|15126.5|15128.8|15126.8|15127.5|15125.5|29
1629711330000|2021-08-23 09:35:30|15128.6|15126.6|15128.5|15126.5|15128.9|15126.9|15128.1|15126.1|2
1629711340000|2021-08-23 09:35:40|15128.4|15126.4|15128.8|15126.8|15128.9|15126.9|15128.4|15126.4|2
1629711350000|2021-08-23 09:35:50|15128.9|15126.9|15128.6|15126.6|15129.1|15127.1|15128.4|15126.4|12
1629711360000|2021-08-23 09:36:00|15128.8|15126.8|15128.1|15126.1|15128.8|15126.8|15127.6|15125.6|42
1629711370000|2021-08-23 09:36:10|15128|15126|15128.4|15126.4|15128.6|15126.6|15127.9|15125.9|3
1629711380000|2021-08-23 09:36:20|15128.3|15126.3|15128.1|15126.1|15128.3|15126.3|15128.1|15126.1|0
1629711390000|2021-08-23 09:36:30|15128.3|15126.3|15128.9|15126.9|15128.9|15126.9|15128|15126|5
1629711400000|2021-08-23 09:36:40|15129|15127|15129.1|15127.1|15129.4|15127.4|15128.9|15126.9|2
1629711410000|2021-08-23 09:36:50|15129.3|15127.3|15129.1|15127.1|15129.3|15127.3|15129.1|15127.1|3
1629711420000|2021-08-23 09:37:00|15129.3|15127.3|15129.1|15127.1|15129.3|15127.3|15129.1|15127.1|0
1629711430000|2021-08-23 09:37:10|15129.3|15127.3|15129|15127|15129.5|15127.5|15129|15127|6
1629711440000|2021-08-23 09:37:20|15129.3|15127.3|15129.1|15127.1|15129.3|15127.3|15129|15127|6
1629711450000|2021-08-23 09:37:30|15129.3|15127.3|15128.4|15126.4|15129.3|15127.3|15128.3|15126.3|10
1629711460000|2021-08-23 09:37:40|15128.5|15126.5|15128|15126|15128.6|15126.6|15128|15126|7
1629711470000|2021-08-23 09:37:50|15127.9|15125.9|15127.8|15125.8|15128.6|15126.6|15127.8|15125.8|5
1629711480000|2021-08-23 09:38:00|15127.4|15125.4|15127.6|15125.6|15127.6|15125.6|15127|15125|13
1629711490000|2021-08-23 09:38:10|15127.8|15125.8|15127.5|15125.5|15127.9|15125.9|15127.4|15125.4|2
1629711500000|2021-08-23 09:38:20|15127.4|15125.4|15127.6|15125.6|15127.6|15125.6|15126.9|15124.9|7
1629711510000|2021-08-23 09:38:30|15127.8|15125.8|15127.3|15125.3|15127.9|15125.9|15127.3|15125.3|0
1629711520000|2021-08-23 09:38:40|15127.5|15125.5|15127.6|15125.6|15127.9|15125.9|15127|15125|8
1629711530000|2021-08-23 09:38:50|15127.8|15125.8|15128.1|15126.1|15128.1|15126.1|15127.6|15125.6|2
1629711540000|2021-08-23 09:39:00|15128.3|15126.3|15128.6|15126.6|15129|15127|15128.3|15126.3|13
1629711550000|2021-08-23 09:39:10|15128.8|15126.8|15129.1|15127.1|15129.3|15127.3|15128.8|15126.8|2
1629711560000|2021-08-23 09:39:20|15129.3|15127.3|15129.4|15127.4|15129.8|15127.8|15129.1|15127.1|13
1629711570000|2021-08-23 09:39:30|15129.3|15127.3|15129.6|15127.6|15129.8|15127.8|15129.3|15127.3|8
1629711580000|2021-08-23 09:39:40|15129.5|15127.5|15130.4|15128.4|15130.4|15128.4|15129.5|15127.5|13
1629711590000|2021-08-23 09:39:50|15130.5|15128.5|15131.4|15129.4|15131.4|15129.4|15130|15128|8
1629711600000|2021-08-23 09:40:00|15131.5|15129.5|15131.5|15129.5|15131.8|15129.8|15131.1|15129.1|10
1629711610000|2021-08-23 09:40:10|15131.4|15129.4|15131.9|15129.9|15132|15130|15131.3|15129.3|5
1629711620000|2021-08-23 09:40:20|15132|15130|15132.5|15130.5|15133.5|15131.5|15132|15130|49
1629711630000|2021-08-23 09:40:30|15132.1|15130.1|15132.5|15130.5|15132.5|15130.5|15131.9|15129.9|6
1629711640000|2021-08-23 09:40:40|15132.4|15130.4|15132.4|15130.4|15132.6|15130.6|15132.3|15130.3|0
1629711650000|2021-08-23 09:40:50|15132.3|15130.3|15132.4|15130.4|15132.4|15130.4|15132.1|15130.1|3
1629711660000|2021-08-23 09:41:00|15132.5|15130.5|15131.9|15129.9|15132.6|15130.6|15131.6|15129.6|3
1629711670000|2021-08-23 09:41:10|15131.8|15129.8|15132.1|15130.1|15132.3|15130.3|15131.5|15129.5|4
1629711680000|2021-08-23 09:41:20|15132.3|15130.3|15132.4|15130.4|15132.8|15130.8|15132.1|15130.1|4
1629711690000|2021-08-23 09:41:30|15132.5|15130.5|15133.4|15131.4|15133.4|15131.4|15132.5|15130.5|5
1629711700000|2021-08-23 09:41:40|15133.3|15131.3|15133.8|15131.8|15133.9|15131.9|15133.3|15131.3|4
1629711710000|2021-08-23 09:41:50|15133.9|15131.9|15133.1|15131.1|15133.9|15131.9|15133.1|15131.1|9
1629711720000|2021-08-23 09:42:00|15133.3|15131.3|15133.9|15131.9|15134.4|15132.4|15133.3|15131.3|23
1629711730000|2021-08-23 09:42:10|15134.8|15132.8|15134.6|15132.6|15134.9|15132.9|15134.5|15132.5|12
1629711740000|2021-08-23 09:42:20|15134.8|15132.8|15133.9|15131.9|15135.3|15133.3|15133.9|15131.9|16
1629711750000|2021-08-23 09:42:30|15133.8|15131.8|15134.1|15132.1|15134.6|15132.6|15133.4|15131.4|7
1629711760000|2021-08-23 09:42:40|15133.9|15131.9|15133.3|15131.3|15134.1|15132.1|15133.3|15131.3|9
1629711770000|2021-08-23 09:42:50|15133.4|15131.4|15133.9|15131.9|15133.9|15131.9|15133.1|15131.1|20
1629711780000|2021-08-23 09:43:00|15133.8|15131.8|15134.1|15132.1|15134.1|15132.1|15133.4|15131.4|2
1629711790000|2021-08-23 09:43:10|15134.3|15132.3|15134.4|15132.4|15134.4|15132.4|15133.9|15131.9|9
1629711800000|2021-08-23 09:43:20|15134.5|15132.5|15135.1|15133.1|15135.4|15133.4|15134.1|15132.1|28
1629711810000|2021-08-23 09:43:30|15135|15133|15135.6|15133.6|15135.8|15133.8|15134.6|15132.6|26
1629711820000|2021-08-23 09:43:40|15135.8|15133.8|15135.6|15133.6|15135.8|15133.8|15135.4|15133.4|21
1629711830000|2021-08-23 09:43:50|15135.9|15133.9|15134.6|15132.6|15136|15134|15134.6|15132.6|9
1629711840000|2021-08-23 09:44:00|15134.4|15132.4|15133.9|15131.9|15134.8|15132.8|15133.9|15131.9|21
1629711850000|2021-08-23 09:44:10|15134|15132|15134.1|15132.1|15134.4|15132.4|15133.6|15131.6|6
1629711860000|2021-08-23 09:44:20|15134.3|15132.3|15133.5|15131.5|15134.5|15132.5|15133.5|15131.5|3
1629711870000|2021-08-23 09:44:30|15133.6|15131.6|15133.9|15131.9|15133.9|15131.9|15133.4|15131.4|4
1629711880000|2021-08-23 09:44:40|15133.8|15131.8|15134.5|15132.5|15134.6|15132.6|15133.6|15131.6|3
1629711890000|2021-08-23 09:44:50|15134.6|15132.6|15133.9|15131.9|15134.6|15132.6|15133.6|15131.6|7
1629711900000|2021-08-23 09:45:00|15133.8|15131.8|15133.6|15131.6|15133.9|15131.9|15133.4|15131.4|11
1629711910000|2021-08-23 09:45:10|15134|15132|15134.6|15132.6|15134.9|15132.9|15133.9|15131.9|17
1629711920000|2021-08-23 09:45:20|15134.8|15132.8|15135.1|15133.1|15135.1|15133.1|15134.6|15132.6|1
1629711930000|2021-08-23 09:45:30|15135.3|15133.3|15134.4|15132.4|15135.4|15133.4|15134.4|15132.4|11
1629711940000|2021-08-23 09:45:40|15134.5|15132.5|15134.5|15132.5|15134.8|15132.8|15134.4|15132.4|5
1629711950000|2021-08-23 09:45:50|15134.4|15132.4|15133.9|15131.9|15134.4|15132.4|15133.6|15131.6|9
1629711960000|2021-08-23 09:46:00|15133.8|15131.8|15132.9|15130.9|15133.9|15131.9|15132.8|15130.8|6
1629711970000|2021-08-23 09:46:10|15132.8|15130.8|15133|15131|15133.1|15131.1|15132.6|15130.6|12
1629711980000|2021-08-23 09:46:20|15132.9|15130.9|15133.4|15131.4|15133.6|15131.6|15132.8|15130.8|15
1629711990000|2021-08-23 09:46:30|15133.1|15131.1|15133.4|15131.4|15133.5|15131.5|15132.9|15130.9|17
1629712000000|2021-08-23 09:46:40|15133.3|15131.3|15133.4|15131.4|15133.6|15131.6|15133|15131|6
1629712010000|2021-08-23 09:46:50|15133.3|15131.3|15132.5|15130.5|15133.4|15131.4|15132.4|15130.4|14
1629712020000|2021-08-23 09:47:00|15132.6|15130.6|15132.8|15130.8|15132.9|15130.9|15132.4|15130.4|7
1629712030000|2021-08-23 09:47:10|15132.6|15130.6|15133.4|15131.4|15133.4|15131.4|15132.6|15130.6|1
1629712040000|2021-08-23 09:47:20|15133.3|15131.3|15133.1|15131.1|15133.4|15131.4|15133.1|15131.1|2
1629712050000|2021-08-23 09:47:30|15133|15131|15133|15131|15133.3|15131.3|15133|15131|4
1629712060000|2021-08-23 09:47:40|15132.9|15130.9|15132.9|15130.9|15133|15131|15132.8|15130.8|7
1629712070000|2021-08-23 09:47:50|15133|15131|15133.1|15131.1|15133.3|15131.3|15133|15131|5
1629712080000|2021-08-23 09:48:00|15133.3|15131.3|15133.8|15131.8|15134|15132|15133.1|15131.1|7
1629712090000|2021-08-23 09:48:10|15133.9|15131.9|15133.6|15131.6|15134|15132|15133.5|15131.5|8
1629712100000|2021-08-23 09:48:20|15133.8|15131.8|15134.3|15132.3|15134.6|15132.6|15133.8|15131.8|13
1629712110000|2021-08-23 09:48:30|15134.4|15132.4|15134.1|15132.1|15134.9|15132.9|15134.1|15132.1|16
1629712120000|2021-08-23 09:48:40|15134.3|15132.3|15134.6|15132.6|15134.6|15132.6|15134.3|15132.3|5
1629712130000|2021-08-23 09:48:50|15134.5|15132.5|15133.8|15131.8|15134.5|15132.5|15133.5|15131.5|7
1629712140000|2021-08-23 09:49:00|15133.9|15131.9|15134.1|15132.1|15134.3|15132.3|15133.4|15131.4|20
1629712150000|2021-08-23 09:49:10|15134.4|15132.4|15134.4|15132.4|15134.5|15132.5|15134|15132|9
1629712160000|2021-08-23 09:49:20|15134.5|15132.5|15134.6|15132.6|15134.8|15132.8|15134.3|15132.3|4
1629712170000|2021-08-23 09:49:30|15134.5|15132.5|15134.4|15132.4|15134.6|15132.6|15134.4|15132.4|2
1629712180000|2021-08-23 09:49:40|15134.5|15132.5|15135|15133|15135|15133|15134.4|15132.4|7
1629712190000|2021-08-23 09:49:50|15135.1|15133.1|15134.8|15132.8|15135.1|15133.1|15134.8|15132.8|3
1629712200000|2021-08-23 09:50:00|15134.9|15132.9|15135.3|15133.3|15135.3|15133.3|15134.8|15132.8|8
1629712210000|2021-08-23 09:50:10|15135.4|15133.4|15134.9|15132.9|15135.4|15133.4|15134.8|15132.8|3
1629712220000|2021-08-23 09:50:20|15135|15133|15135.4|15133.4|15135.6|15133.6|15135|15133|14
1629712230000|2021-08-23 09:50:30|15135.3|15133.3|15136.5|15134.5|15136.5|15134.5|15135.1|15133.1|16
1629712240000|2021-08-23 09:50:40|15136.6|15134.6|15136.6|15134.6|15137|15135|15136.4|15134.4|33
1629712250000|2021-08-23 09:50:50|15136.5|15134.5|15136.1|15134.1|15136.6|15134.6|15135.8|15133.8|7
1629712260000|2021-08-23 09:51:00|15136.4|15134.4|15136.9|15134.9|15136.9|15134.9|15136.3|15134.3|7
1629712270000|2021-08-23 09:51:10|15136.8|15134.8|15136.6|15134.6|15136.8|15134.8|15136.3|15134.3|8
1629712280000|2021-08-23 09:51:20|15136.5|15134.5|15136.6|15134.6|15137|15135|15136.4|15134.4|4
1629712290000|2021-08-23 09:51:30|15136.5|15134.5|15135.8|15133.8|15136.6|15134.6|15135.5|15133.5|10
1629712300000|2021-08-23 09:51:40|15135.6|15133.6|15135.6|15133.6|15135.9|15133.9|15135.5|15133.5|2
1629712310000|2021-08-23 09:51:50|15135.5|15133.5|15135.4|15133.4|15135.6|15133.6|15135|15133|16
1629712320000|2021-08-23 09:52:00|15135.5|15133.5|15134.9|15132.9|15135.5|15133.5|15134.5|15132.5|9
1629712330000|2021-08-23 09:52:10|15134.4|15132.4|15134.3|15132.3|15134.5|15132.5|15134.1|15132.1|10
1629712340000|2021-08-23 09:52:20|15134.1|15132.1|15133.5|15131.5|15134.3|15132.3|15133.5|15131.5|8
1629712350000|2021-08-23 09:52:30|15133.4|15131.4|15133.6|15131.6|15133.6|15131.6|15133.3|15131.3|20
1629712360000|2021-08-23 09:52:40|15133.5|15131.5|15135.1|15133.1|15135.1|15133.1|15133.5|15131.5|15
1629712370000|2021-08-23 09:52:50|15135|15133|15134.6|15132.6|15135|15133|15134.6|15132.6|5
1629712380000|2021-08-23 09:53:00|15134.8|15132.8|15135.4|15133.4|15135.4|15133.4|15134.6|15132.6|10
1629712390000|2021-08-23 09:53:10|15135.5|15133.5|15135.3|15133.3|15135.8|15133.8|15135.1|15133.1|2
1629712400000|2021-08-23 09:53:20|15135.1|15133.1|15134.9|15132.9|15135.3|15133.3|15134.9|15132.9|0
1629712410000|2021-08-23 09:53:30|15134.8|15132.8|15134.9|15132.9|15135|15133|15134.8|15132.8|1
1629712420000|2021-08-23 09:53:40|15135|15133|15134.1|15132.1|15135.4|15133.4|15134.1|15132.1|3
1629712430000|2021-08-23 09:53:50|15134.3|15132.3|15134.4|15132.4|15134.4|15132.4|15134.1|15132.1|4
1629712440000|2021-08-23 09:54:00|15134.3|15132.3|15133.9|15131.9|15134.3|15132.3|15133.5|15131.5|5
1629712450000|2021-08-23 09:54:10|15133.8|15131.8|15134.1|15132.1|15134.4|15132.4|15133.6|15131.6|3
1629712460000|2021-08-23 09:54:20|15134.3|15132.3|15134.1|15132.1|15134.4|15132.4|15134.1|15132.1|1
1629712470000|2021-08-23 09:54:30|15134.3|15132.3|15133.4|15131.4|15134.3|15132.3|15132.9|15130.9|11
1629712480000|2021-08-23 09:54:40|15133.3|15131.3|15133.4|15131.4|15133.6|15131.6|15133.1|15131.1|2
1629712490000|2021-08-23 09:54:50|15133.5|15131.5|15132.9|15130.9|15133.5|15131.5|15132.8|15130.8|0
1629712500000|2021-08-23 09:55:00|15132.8|15130.8|15133.9|15131.9|15134.1|15132.1|15132|15130|49
1629712510000|2021-08-23 09:55:10|15133.8|15131.8|15133.8|15131.8|15134.1|15132.1|15133.3|15131.3|10
1629712520000|2021-08-23 09:55:20|15133.6|15131.6|15133.1|15131.1|15133.8|15131.8|15133.1|15131.1|5
1629712530000|2021-08-23 09:55:30|15133|15131|15133.1|15131.1|15133.5|15131.5|15132.8|15130.8|6
1629712540000|2021-08-23 09:55:40|15133.3|15131.3|15133.9|15131.9|15133.9|15131.9|15133.1|15131.1|6
1629712550000|2021-08-23 09:55:50|15134|15132|15134.6|15132.6|15134.9|15132.9|15133.8|15131.8|5
1629712560000|2021-08-23 09:56:00|15134.8|15132.8|15134.6|15132.6|15134.9|15132.9|15134.6|15132.6|4
1629712570000|2021-08-23 09:56:10|15134.8|15132.8|15134.4|15132.4|15134.8|15132.8|15134.4|15132.4|5
1629712580000|2021-08-23 09:56:20|15134.5|15132.5|15134.4|15132.4|15134.6|15132.6|15134.3|15132.3|3
1629712590000|2021-08-23 09:56:30|15134.5|15132.5|15134|15132|15134.6|15132.6|15134|15132|3
1629712600000|2021-08-23 09:56:40|15134.1|15132.1|15134.9|15132.9|15134.9|15132.9|15134.1|15132.1|5
1629712610000|2021-08-23 09:56:50|15134.6|15132.6|15134.9|15132.9|15135.1|15133.1|15134.6|15132.6|9
1629712620000|2021-08-23 09:57:00|15134.8|15132.8|15134.1|15132.1|15134.8|15132.8|15133.9|15131.9|5
1629712630000|2021-08-23 09:57:10|15134.3|15132.3|15133.9|15131.9|15134.3|15132.3|15133.5|15131.5|8
1629712640000|2021-08-23 09:57:20|15133.8|15131.8|15134.6|15132.6|15134.6|15132.6|15133.8|15131.8|2
1629712650000|2021-08-23 09:57:30|15134.5|15132.5|15134.1|15132.1|15134.5|15132.5|15133.9|15131.9|2
1629712660000|2021-08-23 09:57:40|15134|15132|15133.9|15131.9|15134|15132|15133.6|15131.6|12
1629712670000|2021-08-23 09:57:50|15133.8|15131.8|15133.8|15131.8|15134.4|15132.4|15133.6|15131.6|16
1629712680000|2021-08-23 09:58:00|15133.6|15131.6|15133.9|15131.9|15133.9|15131.9|15133.1|15131.1|7
1629712690000|2021-08-23 09:58:10|15133.8|15131.8|15133.4|15131.4|15133.9|15131.9|15133.1|15131.1|5
1629712700000|2021-08-23 09:58:20|15133.5|15131.5|15134.4|15132.4|15134.8|15132.8|15133.1|15131.1|15
1629712710000|2021-08-23 09:58:30|15134.3|15132.3|15134.1|15132.1|15134.9|15132.9|15134|15132|18
1629712720000|2021-08-23 09:58:40|15134|15132|15133.5|15131.5|15134|15132|15133.5|15131.5|0
1629712730000|2021-08-23 09:58:50|15133.3|15131.3|15133.4|15131.4|15133.4|15131.4|15132.8|15130.8|20
1629712740000|2021-08-23 09:59:00|15133.3|15131.3|15133.6|15131.6|15133.8|15131.8|15133.3|15131.3|3
1629712750000|2021-08-23 09:59:10|15133.8|15131.8|15133.9|15131.9|15134|15132|15133.6|15131.6|2
1629712760000|2021-08-23 09:59:20|15133.8|15131.8|15133.6|15131.6|15133.9|15131.9|15133.6|15131.6|2
1629712770000|2021-08-23 09:59:30|15133.8|15131.8|15133.4|15131.4|15134|15132|15133.4|15131.4|4
1629712780000|2021-08-23 09:59:40|15133.8|15131.8|15134.3|15132.3|15134.4|15132.4|15133.5|15131.5|8
1629712790000|2021-08-23 09:59:50|15134.4|15132.4|15134.6|15132.6|15134.9|15132.9|15134.1|15132.1|4
1629712800000|2021-08-23 10:00:00|15134.8|15132.8|15135.6|15133.6|15135.8|15133.8|15134.5|15132.5|23
1629712810000|2021-08-23 10:00:10|15135.5|15133.5|15135.6|15133.6|15135.6|15133.6|15135|15133|3
1629712820000|2021-08-23 10:00:20|15135.5|15133.5|15135.3|15133.3|15135.6|15133.6|15135|15133|7
1629712830000|2021-08-23 10:00:30|15135.1|15133.1|15135.4|15133.4|15135.4|15133.4|15134.9|15132.9|12
1629712840000|2021-08-23 10:00:40|15135.3|15133.3|15134.9|15132.9|15135.5|15133.5|15134.6|15132.6|5
1629712850000|2021-08-23 10:00:50|15135|15133|15134.6|15132.6|15135|15133|15134.5|15132.5|7
1629712860000|2021-08-23 10:01:00|15134.8|15132.8|15134.5|15132.5|15135|15133|15134.1|15132.1|27
1629712870000|2021-08-23 10:01:10|15134.4|15132.4|15134.3|15132.3|15134.4|15132.4|15134.3|15132.3|2
1629712880000|2021-08-23 10:01:20|15134|15132|15133|15131|15134|15132|15132.8|15130.8|23
1629712890000|2021-08-23 10:01:30|15132.9|15130.9|15133.4|15131.4|15133.4|15131.4|15132.9|15130.9|9
1629712900000|2021-08-23 10:01:40|15133.9|15131.9|15134.4|15132.4|15134.5|15132.5|15133.6|15131.6|12
1629712910000|2021-08-23 10:01:50|15134.3|15132.3|15133.9|15131.9|15134.4|15132.4|15133.9|15131.9|2
1629712920000|2021-08-23 10:02:00|15134|15132|15136.4|15134.4|15137|15135|15134|15132|58
1629712930000|2021-08-23 10:02:10|15136.3|15134.3|15136.4|15134.4|15136.5|15134.5|15135.8|15133.8|8
1629712940000|2021-08-23 10:02:20|15136.5|15134.5|15135.6|15133.6|15136.5|15134.5|15135.4|15133.4|16
1629712950000|2021-08-23 10:02:30|15135.5|15133.5|15134.1|15132.1|15135.6|15133.6|15134|15132|17
1629712960000|2021-08-23 10:02:40|15134|15132|15132.6|15130.6|15134|15132|15132.4|15130.4|15
1629712970000|2021-08-23 10:02:50|15132.5|15130.5|15132.4|15130.4|15132.6|15130.6|15132.1|15130.1|5
1629712980000|2021-08-23 10:03:00|15132.3|15130.3|15132.4|15130.4|15132.6|15130.6|15132.1|15130.1|7
1629712990000|2021-08-23 10:03:10|15132.5|15130.5|15132.4|15130.4|15132.6|15130.6|15132.3|15130.3|9
1629713000000|2021-08-23 10:03:20|15132.5|15130.5|15132.4|15130.4|15132.8|15130.8|15132.4|15130.4|9
1629713010000|2021-08-23 10:03:30|15132.5|15130.5|15131.1|15129.1|15132.6|15130.6|15131.1|15129.1|15
1629713020000|2021-08-23 10:03:40|15131|15129|15131.3|15129.3|15131.3|15129.3|15130.3|15128.3|31
1629713030000|2021-08-23 10:03:50|15131.4|15129.4|15132.4|15130.4|15132.5|15130.5|15131.4|15129.4|11
1629713040000|2021-08-23 10:04:00|15132.3|15130.3|15130.9|15128.9|15132.3|15130.3|15130.8|15128.8|23
1629713050000|2021-08-23 10:04:10|15131|15129|15131.4|15129.4|15131.4|15129.4|15130.8|15128.8|3
1629713060000|2021-08-23 10:04:20|15131.5|15129.5|15130.9|15128.9|15131.5|15129.5|15130.9|15128.9|5
1629713070000|2021-08-23 10:04:30|15131|15129|15131|15129|15131.3|15129.3|15130.9|15128.9|5
1629713080000|2021-08-23 10:04:40|15131.1|15129.1|15131.3|15129.3|15131.4|15129.4|15130.8|15128.8|7
1629713090000|2021-08-23 10:04:50|15131.1|15129.1|15131.6|15129.6|15131.8|15129.8|15131|15129|10
1629713100000|2021-08-23 10:05:00|15131.5|15129.5|15129.5|15127.5|15131.6|15129.6|15129.4|15127.4|26
1629713110000|2021-08-23 10:05:10|15129.6|15127.6|15130.4|15128.4|15130.4|15128.4|15129.4|15127.4|11
1629713120000|2021-08-23 10:05:20|15130.3|15128.3|15130.6|15128.6|15130.8|15128.8|15129.9|15127.9|13
1629713130000|2021-08-23 10:05:30|15130.4|15128.4|15130.9|15128.9|15131.4|15129.4|15130.3|15128.3|7
1629713140000|2021-08-23 10:05:40|15131|15129|15130.1|15128.1|15131|15129|15130|15128|4
1629713150000|2021-08-23 10:05:50|15130.3|15128.3|15131.1|15129.1|15131.1|15129.1|15130|15128|13
1629713160000|2021-08-23 10:06:00|15131|15129|15132.1|15130.1|15132.4|15130.4|15130.9|15128.9|13
1629713170000|2021-08-23 10:06:10|15132.3|15130.3|15132.1|15130.1|15132.5|15130.5|15132|15130|14
1629713180000|2021-08-23 10:06:20|15132|15130|15131.6|15129.6|15132|15130|15131.6|15129.6|2
1629713190000|2021-08-23 10:06:30|15131.5|15129.5|15131.6|15129.6|15131.9|15129.9|15131.5|15129.5|3
1629713200000|2021-08-23 10:06:40|15131.5|15129.5|15131.1|15129.1|15131.5|15129.5|15130.8|15128.8|6
1629713210000|2021-08-23 10:06:50|15131.3|15129.3|15131.6|15129.6|15131.8|15129.8|15131.3|15129.3|11
1629713220000|2021-08-23 10:07:00|15131.5|15129.5|15131.1|15129.1|15131.6|15129.6|15130.9|15128.9|9
1629713230000|2021-08-23 10:07:10|15131.3|15129.3|15131.4|15129.4|15131.6|15129.6|15130.8|15128.8|4
1629713240000|2021-08-23 10:07:20|15131.5|15129.5|15131.4|15129.4|15131.5|15129.5|15131.3|15129.3|1
1629713250000|2021-08-23 10:07:30|15131.3|15129.3|15130.6|15128.6|15131.5|15129.5|15130.5|15128.5|5
1629713260000|2021-08-23 10:07:40|15130.5|15128.5|15130.4|15128.4|15130.8|15128.8|15129.8|15127.8|12
1629713270000|2021-08-23 10:07:50|15130.5|15128.5|15130.1|15128.1|15130.5|15128.5|15129.8|15127.8|9
1629713280000|2021-08-23 10:08:00|15130|15128|15129.6|15127.6|15130.3|15128.3|15129.6|15127.6|2
1629713290000|2021-08-23 10:08:10|15129.8|15127.8|15130.3|15128.3|15130.3|15128.3|15129.3|15127.3|64
1629713300000|2021-08-23 10:08:20|15130.1|15128.1|15130|15128|15130.3|15128.3|15130|15128|3
1629713310000|2021-08-23 10:08:30|15130.1|15128.1|15130.1|15128.1|15130.1|15128.1|15130|15128|0
1629713320000|2021-08-23 10:08:40|15130.3|15128.3|15130.4|15128.4|15130.5|15128.5|15130.1|15128.1|2
1629713330000|2021-08-23 10:08:50|15130.1|15128.1|15130.1|15128.1|15130.4|15128.4|15130|15128|4
1629713340000|2021-08-23 10:09:00|15130.4|15128.4|15130|15128|15130.4|15128.4|15130|15128|7
1629713350000|2021-08-23 10:09:10|15129.9|15127.9|15130.8|15128.8|15130.8|15128.8|15129.9|15127.9|12
1629713360000|2021-08-23 10:09:20|15130.6|15128.6|15130.5|15128.5|15131|15129|15130.4|15128.4|1
1629713370000|2021-08-23 10:09:30|15130.4|15128.4|15130.3|15128.3|15130.6|15128.6|15130|15128|2
1629713380000|2021-08-23 10:09:40|15130.4|15128.4|15130.4|15128.4|15130.6|15128.6|15130.1|15128.1|2
1629713390000|2021-08-23 10:09:50|15130.3|15128.3|15130.4|15128.4|15131|15129|15130.3|15128.3|11
1629713400000|2021-08-23 10:10:00|15130.5|15128.5|15129.9|15127.9|15130.6|15128.6|15129.6|15127.6|25
1629713410000|2021-08-23 10:10:10|15130|15128|15130|15128|15130.6|15128.6|15129.9|15127.9|21
1629713420000|2021-08-23 10:10:20|15129.9|15127.9|15130.6|15128.6|15130.6|15128.6|15129.9|15127.9|2
1629713430000|2021-08-23 10:10:30|15130.4|15128.4|15130.9|15128.9|15130.9|15128.9|15130.4|15128.4|10
1629713440000|2021-08-23 10:10:40|15130.8|15128.8|15131.1|15129.1|15131.1|15129.1|15130.8|15128.8|7
1629713450000|2021-08-23 10:10:50|15131|15129|15130.9|15128.9|15131|15129|15130.8|15128.8|4
1629713460000|2021-08-23 10:11:00|15130.8|15128.8|15129.9|15127.9|15130.8|15128.8|15129.9|15127.9|7
1629713470000|2021-08-23 10:11:10|15129.8|15127.8|15130.4|15128.4|15130.4|15128.4|15129.8|15127.8|5
1629713480000|2021-08-23 10:11:20|15130.3|15128.3|15130.4|15128.4|15130.5|15128.5|15130.1|15128.1|7
1629713490000|2021-08-23 10:11:30|15130.5|15128.5|15130.5|15128.5|15130.5|15128.5|15130.1|15128.1|4
1629713500000|2021-08-23 10:11:40|15130.4|15128.4|15130.6|15128.6|15130.9|15128.9|15130.3|15128.3|17
1629713510000|2021-08-23 10:11:50|15130.5|15128.5|15129.6|15127.6|15130.5|15128.5|15129.6|15127.6|3
1629713520000|2021-08-23 10:12:00|15129.5|15127.5|15130.9|15128.9|15131|15129|15129.5|15127.5|9
1629713530000|2021-08-23 10:12:10|15130.6|15128.6|15130.6|15128.6|15130.9|15128.9|15130.5|15128.5|5
1629713540000|2021-08-23 10:12:20|15130.5|15128.5|15129.9|15127.9|15130.8|15128.8|15129.8|15127.8|5
1629713550000|2021-08-23 10:12:30|15129.8|15127.8|15129|15127|15129.8|15127.8|15128.9|15126.9|18
1629713560000|2021-08-23 10:12:40|15129.1|15127.1|15129.1|15127.1|15129.1|15127.1|15128.9|15126.9|2
1629713570000|2021-08-23 10:12:50|15129|15127|15127.8|15125.8|15129|15127|15127.8|15125.8|18
1629713580000|2021-08-23 10:13:00|15127.9|15125.9|15127.4|15125.4|15128|15126|15127.4|15125.4|35
1629713590000|2021-08-23 10:13:10|15127.3|15125.3|15127.4|15125.4|15127.8|15125.8|15127.1|15125.1|17
1629713600000|2021-08-23 10:13:20|15127.3|15125.3|15127.6|15125.6|15127.9|15125.9|15127.3|15125.3|8
1629713610000|2021-08-23 10:13:30|15127.8|15125.8|15127.9|15125.9|15128.3|15126.3|15127.6|15125.6|5
1629713620000|2021-08-23 10:13:40|15128.1|15126.1|15128.4|15126.4|15128.4|15126.4|15127.8|15125.8|23
1629713630000|2021-08-23 10:13:50|15128.3|15126.3|15128.9|15126.9|15129|15127|15127.6|15125.6|54
1629713640000|2021-08-23 10:14:00|15129|15127|15129.4|15127.4|15129.5|15127.5|15128.5|15126.5|13
1629713650000|2021-08-23 10:14:10|15129.3|15127.3|15129.4|15127.4|15129.9|15127.9|15129.1|15127.1|11
1629713660000|2021-08-23 10:14:20|15129.5|15127.5|15129.4|15127.4|15129.6|15127.6|15129.3|15127.3|2
1629713670000|2021-08-23 10:14:30|15129.3|15127.3|15129.6|15127.6|15129.8|15127.8|15129.1|15127.1|5
1629713680000|2021-08-23 10:14:40|15129.8|15127.8|15129.9|15127.9|15130|15128|15129.6|15127.6|1
1629713690000|2021-08-23 10:14:50|15129.6|15127.6|15129.8|15127.8|15129.9|15127.9|15129.6|15127.6|2
1629713700000|2021-08-23 10:15:00|15129.6|15127.6|15129.9|15127.9|15130|15128|15129.6|15127.6|7
1629713710000|2021-08-23 10:15:10|15130|15128|15130.6|15128.6|15130.6|15128.6|15130|15128|3
1629713720000|2021-08-23 10:15:20|15130.8|15128.8|15130.4|15128.4|15130.8|15128.8|15130.4|15128.4|5
1629713730000|2021-08-23 10:15:30|15130.3|15128.3|15130|15128|15130.4|15128.4|15129.6|15127.6|6
1629713740000|2021-08-23 10:15:40|15130.1|15128.1|15130.4|15128.4|15130.4|15128.4|15129.5|15127.5|7
1629713750000|2021-08-23 10:15:50|15130.5|15128.5|15131.4|15129.4|15131.4|15129.4|15130.3|15128.3|10
1629713760000|2021-08-23 10:16:00|15131.1|15129.1|15131.4|15129.4|15131.5|15129.5|15131.1|15129.1|3
1629713770000|2021-08-23 10:16:10|15131.5|15129.5|15131.1|15129.1|15131.5|15129.5|15131.1|15129.1|13
1629713780000|2021-08-23 10:16:20|15131.3|15129.3|15131.6|15129.6|15131.8|15129.8|15131.1|15129.1|6
1629713790000|2021-08-23 10:16:30|15131.8|15129.8|15131.9|15129.9|15132|15130|15131.8|15129.8|3
1629713800000|2021-08-23 10:16:40|15131.8|15129.8|15131.8|15129.8|15131.9|15129.9|15131.8|15129.8|1
1629713810000|2021-08-23 10:16:50|15131.6|15129.6|15131.8|15129.8|15131.9|15129.9|15131.5|15129.5|5
1629713820000|2021-08-23 10:17:00|15131.9|15129.9|15131.6|15129.6|15131.9|15129.9|15131.4|15129.4|7
1629713830000|2021-08-23 10:17:10|15131.5|15129.5|15131.9|15129.9|15131.9|15129.9|15131.5|15129.5|5
1629713840000|2021-08-23 10:17:20|15131.8|15129.8|15132.1|15130.1|15132.1|15130.1|15131.5|15129.5|14
1629713850000|2021-08-23 10:17:30|15132|15130|15132.6|15130.6|15132.6|15130.6|15132|15130|9
1629713860000|2021-08-23 10:17:40|15132.8|15130.8|15132.4|15130.4|15133|15131|15132.4|15130.4|3
1629713870000|2021-08-23 10:17:50|15132.5|15130.5|15132.5|15130.5|15132.6|15130.6|15132.4|15130.4|4
1629713880000|2021-08-23 10:18:00|15132.4|15130.4|15130.9|15128.9|15132.4|15130.4|15130.9|15128.9|28
1629713890000|2021-08-23 10:18:10|15130.6|15128.6|15129.9|15127.9|15130.6|15128.6|15129.9|15127.9|5
1629713900000|2021-08-23 10:18:20|15130|15128|15130.4|15128.4|15130.6|15128.6|15129.9|15127.9|5
1629713910000|2021-08-23 10:18:30|15130.3|15128.3|15130.6|15128.6|15130.6|15128.6|15130.1|15128.1|2
1629713920000|2021-08-23 10:18:40|15130.5|15128.5|15131.6|15129.6|15131.6|15129.6|15130.5|15128.5|5
1629713930000|2021-08-23 10:18:50|15131.5|15129.5|15131.3|15129.3|15131.6|15129.6|15131.3|15129.3|0
1629713940000|2021-08-23 10:19:00|15131.1|15129.1|15130.4|15128.4|15131.1|15129.1|15130.4|15128.4|23
1629713950000|2021-08-23 10:19:10|15130.3|15128.3|15130.4|15128.4|15130.5|15128.5|15129.9|15127.9|4
1629713960000|2021-08-23 10:19:20|15130.3|15128.3|15129.9|15127.9|15130.4|15128.4|15129.5|15127.5|6
1629713970000|2021-08-23 10:19:30|15130.1|15128.1|15131.3|15129.3|15131.3|15129.3|15130.1|15128.1|5
1629713980000|2021-08-23 10:19:40|15131.1|15129.1|15131.4|15129.4|15131.4|15129.4|15130.6|15128.6|2
1629713990000|2021-08-23 10:19:50|15131.3|15129.3|15131.6|15129.6|15131.6|15129.6|15131.1|15129.1|1
1629714000000|2021-08-23 10:20:00|15131.8|15129.8|15131.4|15129.4|15132|15130|15131.3|15129.3|6
1629714010000|2021-08-23 10:20:10|15131.3|15129.3|15131.4|15129.4|15131.4|15129.4|15131.3|15129.3|0
1629714020000|2021-08-23 10:20:20|15131.3|15129.3|15131.4|15129.4|15131.4|15129.4|15131|15129|3
1629714030000|2021-08-23 10:20:30|15131.3|15129.3|15130.6|15128.6|15131.3|15129.3|15130.5|15128.5|4
1629714040000|2021-08-23 10:20:40|15130.5|15128.5|15131.1|15129.1|15131.3|15129.3|15130.3|15128.3|7
1629714050000|2021-08-23 10:20:50|15131.3|15129.3|15130.9|15128.9|15131.3|15129.3|15130.8|15128.8|0
1629714060000|2021-08-23 10:21:00|15130.8|15128.8|15130.1|15128.1|15130.8|15128.8|15130|15128|2
1629714070000|2021-08-23 10:21:10|15130|15128|15129.6|15127.6|15130.1|15128.1|15129.5|15127.5|10
1629714080000|2021-08-23 10:21:20|15129.8|15127.8|15129.8|15127.8|15129.9|15127.9|15129.6|15127.6|1
1629714090000|2021-08-23 10:21:30|15129.6|15127.6|15130.1|15128.1|15130.1|15128.1|15129.5|15127.5|5
1629714100000|2021-08-23 10:21:40|15130|15128|15130.4|15128.4|15130.4|15128.4|15130|15128|2
1629714110000|2021-08-23 10:21:50|15130.1|15128.1|15130.4|15128.4|15131.3|15129.3|15130.1|15128.1|14
1629714120000|2021-08-23 10:22:00|15130.5|15128.5|15130.6|15128.6|15130.6|15128.6|15130.1|15128.1|4
1629714130000|2021-08-23 10:22:10|15130.8|15128.8|15130.3|15128.3|15130.8|15128.8|15130.1|15128.1|6
1629714140000|2021-08-23 10:22:20|15130.1|15128.1|15129.8|15127.8|15130.1|15128.1|15129.4|15127.4|1
1629714150000|2021-08-23 10:22:30|15129.9|15127.9|15129.6|15127.6|15129.9|15127.9|15129.4|15127.4|6
1629714160000|2021-08-23 10:22:40|15129.8|15127.8|15129.6|15127.6|15129.8|15127.8|15129.6|15127.6|6
1629714170000|2021-08-23 10:22:50|15129.5|15127.5|15129|15127|15129.6|15127.6|15128.8|15126.8|16
1629714180000|2021-08-23 10:23:00|15129.1|15127.1|15128.9|15126.9|15129.4|15127.4|15128.9|15126.9|6
1629714200000|2021-08-23 10:23:20|15129|15127|15129.1|15127.1|15129.5|15127.5|15129|15127|4
1629714210000|2021-08-23 10:23:30|15129.3|15127.3|15129.6|15127.6|15129.6|15127.6|15129.3|15127.3|1
1629714220000|2021-08-23 10:23:40|15129.5|15127.5|15129.1|15127.1|15129.5|15127.5|15128.9|15126.9|4
1629714230000|2021-08-23 10:23:50|15129|15127|15129.4|15127.4|15129.4|15127.4|15129|15127|1
1629714240000|2021-08-23 10:24:00|15129.5|15127.5|15129.4|15127.4|15129.5|15127.5|15129.3|15127.3|2
1629714250000|2021-08-23 10:24:10|15129.6|15127.6|15129.9|15127.9|15130.1|15128.1|15129.6|15127.6|6
1629714260000|2021-08-23 10:24:20|15130|15128|15130.1|15128.1|15130.4|15128.4|15129.9|15127.9|0
1629714270000|2021-08-23 10:24:30|15130|15128|15130.6|15128.6|15130.6|15128.6|15130|15128|8
1629714280000|2021-08-23 10:24:40|15130.5|15128.5|15130.6|15128.6|15130.8|15128.8|15130.4|15128.4|3
1629714290000|2021-08-23 10:24:50|15130.5|15128.5|15130.4|15128.4|15130.6|15128.6|15130.1|15128.1|3
1629714300000|2021-08-23 10:25:00|15130.5|15128.5|15130.9|15128.9|15130.9|15128.9|15130.1|15128.1|2
1629714310000|2021-08-23 10:25:10|15130.8|15128.8|15130.6|15128.6|15130.9|15128.9|15130.6|15128.6|4
1629714320000|2021-08-23 10:25:20|15130.8|15128.8|15130.4|15128.4|15130.9|15128.9|15130.1|15128.1|4
1629714330000|2021-08-23 10:25:30|15130.5|15128.5|15130.9|15128.9|15130.9|15128.9|15130.4|15128.4|1
1629714340000|2021-08-23 10:25:40|15131|15129|15131.5|15129.5|15131.6|15129.6|15131|15129|5
1629714350000|2021-08-23 10:25:50|15131.4|15129.4|15131.6|15129.6|15131.8|15129.8|15131.4|15129.4|0
1629714360000|2021-08-23 10:26:00|15131.9|15129.9|15132.5|15130.5|15132.9|15130.9|15131.8|15129.8|30
1629714370000|2021-08-23 10:26:10|15132.4|15130.4|15132.3|15130.3|15132.9|15130.9|15132.3|15130.3|6
1629714380000|2021-08-23 10:26:20|15132.4|15130.4|15132.4|15130.4|15132.5|15130.5|15132.3|15130.3|1
1629714390000|2021-08-23 10:26:30|15132.5|15130.5|15132.1|15130.1|15132.6|15130.6|15131.9|15129.9|3
1629714400000|2021-08-23 10:26:40|15132.3|15130.3|15131.9|15129.9|15132.3|15130.3|15131.8|15129.8|6
1629714410000|2021-08-23 10:26:50|15132|15130|15132.1|15130.1|15132.1|15130.1|15132|15130|0
1629714420000|2021-08-23 10:27:00|15132|15130|15132.1|15130.1|15132.1|15130.1|15131.9|15129.9|2
1629714430000|2021-08-23 10:27:10|15132|15130|15132.4|15130.4|15132.4|15130.4|15132|15130|12
1629714440000|2021-08-23 10:27:20|15132.5|15130.5|15131.4|15129.4|15132.5|15130.5|15131.3|15129.3|12
1629714450000|2021-08-23 10:27:30|15131.5|15129.5|15131.3|15129.3|15131.6|15129.6|15131.1|15129.1|7
1629714460000|2021-08-23 10:27:40|15131.4|15129.4|15131.3|15129.3|15131.5|15129.5|15131.3|15129.3|2
1629714470000|2021-08-23 10:27:50|15131.4|15129.4|15132.6|15130.6|15132.6|15130.6|15131.4|15129.4|14
1629714480000|2021-08-23 10:28:00|15132.5|15130.5|15132.6|15130.6|15133|15131|15132.3|15130.3|7
1629714490000|2021-08-23 10:28:10|15132.8|15130.8|15132.6|15130.6|15132.9|15130.9|15132.4|15130.4|5
1629714500000|2021-08-23 10:28:20|15132.5|15130.5|15132.5|15130.5|15132.9|15130.9|15132.5|15130.5|3
1629714510000|2021-08-23 10:28:30|15132.4|15130.4|15132.4|15130.4|15132.6|15130.6|15132.4|15130.4|2
1629714520000|2021-08-23 10:28:40|15132.5|15130.5|15132.4|15130.4|15132.5|15130.5|15132.3|15130.3|0
1629714530000|2021-08-23 10:28:50|15132.5|15130.5|15132.4|15130.4|15132.5|15130.5|15132.4|15130.4|7
1629714540000|2021-08-23 10:29:00|15132.3|15130.3|15132.5|15130.5|15132.5|15130.5|15132.3|15130.3|2
1629714550000|2021-08-23 10:29:10|15132.4|15130.4|15132.5|15130.5|15132.8|15130.8|15132.4|15130.4|10
1629714560000|2021-08-23 10:29:20|15132.6|15130.6|15132.5|15130.5|15132.8|15130.8|15132.5|15130.5|0
1629714570000|2021-08-23 10:29:30|15132.6|15130.6|15132.4|15130.4|15132.8|15130.8|15132.4|15130.4|9
1629714580000|2021-08-23 10:29:40|15132.3|15130.3|15132.4|15130.4|15132.5|15130.5|15132.3|15130.3|0
1629714590000|2021-08-23 10:29:50|15132.5|15130.5|15132.5|15130.5|15132.5|15130.5|15132.5|15130.5|0
1629714600000|2021-08-23 10:30:00|15132.4|15130.4|15132.8|15130.8|15132.9|15130.9|15132.3|15130.3|11
1629714610000|2021-08-23 10:30:10|15132.9|15130.9|15132.5|15130.5|15133|15131|15132.4|15130.4|4
1629714620000|2021-08-23 10:30:20|15132.4|15130.4|15132.4|15130.4|15132.6|15130.6|15132.4|15130.4|3
1629714630000|2021-08-23 10:30:30|15132.3|15130.3|15131.4|15129.4|15132.3|15130.3|15131.4|15129.4|7
1629714640000|2021-08-23 10:30:40|15131.5|15129.5|15131.6|15129.6|15131.9|15129.9|15131.4|15129.4|3
1629714650000|2021-08-23 10:30:50|15131.8|15129.8|15131.5|15129.5|15131.9|15129.9|15131.4|15129.4|2
1629714660000|2021-08-23 10:31:00|15131.4|15129.4|15131.9|15129.9|15132.3|15130.3|15131.4|15129.4|10
1629714670000|2021-08-23 10:31:10|15131.8|15129.8|15131.6|15129.6|15131.8|15129.8|15131.5|15129.5|11
1629714680000|2021-08-23 10:31:20|15131.8|15129.8|15131.6|15129.6|15132.1|15130.1|15131.6|15129.6|3
1629714690000|2021-08-23 10:31:30|15131.8|15129.8|15132.1|15130.1|15132.1|15130.1|15131.6|15129.6|0
1629714700000|2021-08-23 10:31:40|15132|15130|15131.6|15129.6|15132.1|15130.1|15131.5|15129.5|7
1629714710000|2021-08-23 10:31:50|15131.5|15129.5|15131.6|15129.6|15131.8|15129.8|15131.4|15129.4|6
1629714720000|2021-08-23 10:32:00|15131.8|15129.8|15131.8|15129.8|15131.9|15129.9|15131.6|15129.6|1
1629714730000|2021-08-23 10:32:10|15131.6|15129.6|15132.1|15130.1|15132.1|15130.1|15131.6|15129.6|6
1629714740000|2021-08-23 10:32:20|15132.3|15130.3|15132.9|15130.9|15133|15131|15132.1|15130.1|11
1629714750000|2021-08-23 10:32:30|15132.8|15130.8|15132.3|15130.3|15132.9|15130.9|15132.1|15130.1|7
1629714760000|2021-08-23 10:32:40|15132.4|15130.4|15132.4|15130.4|15132.6|15130.6|15132.3|15130.3|6
1629714770000|2021-08-23 10:32:50|15132.5|15130.5|15132.9|15130.9|15132.9|15130.9|15132.5|15130.5|3
1629714780000|2021-08-23 10:33:00|15132.8|15130.8|15131.9|15129.9|15132.9|15130.9|15131.4|15129.4|17
1629714790000|2021-08-23 10:33:10|15132|15130|15132.4|15130.4|15132.5|15130.5|15131.9|15129.9|0
1629714800000|2021-08-23 10:33:20|15132.3|15130.3|15132.3|15130.3|15132.4|15130.4|15131.9|15129.9|2
1629714810000|2021-08-23 10:33:30|15132.4|15130.4|15131.9|15129.9|15132.4|15130.4|15131.8|15129.8|0
1629714820000|2021-08-23 10:33:40|15132|15130|15131.9|15129.9|15132.1|15130.1|15131.9|15129.9|1
1629714830000|2021-08-23 10:33:50|15131.5|15129.5|15131.5|15129.5|15131.9|15129.9|15131.3|15129.3|10
1629714840000|2021-08-23 10:34:00|15131.6|15129.6|15131.9|15129.9|15132.1|15130.1|15131.6|15129.6|7
1629714850000|2021-08-23 10:34:10|15132|15130|15131.6|15129.6|15132.1|15130.1|15131.5|15129.5|4
1629714860000|2021-08-23 10:34:20|15131.4|15129.4|15131.8|15129.8|15131.9|15129.9|15131.4|15129.4|4
1629714870000|2021-08-23 10:34:30|15131.9|15129.9|15131.8|15129.8|15132.1|15130.1|15131.8|15129.8|1
1629714880000|2021-08-23 10:34:40|15131.9|15129.9|15131.9|15129.9|15132.3|15130.3|15131.9|15129.9|3
1629714890000|2021-08-23 10:34:50|15132|15130|15132.4|15130.4|15132.5|15130.5|15132|15130|2
1629714900000|2021-08-23 10:35:00|15132.3|15130.3|15132.4|15130.4|15132.4|15130.4|15132.1|15130.1|3
1629714910000|2021-08-23 10:35:10|15132.3|15130.3|15132.1|15130.1|15132.3|15130.3|15132|15130|4
1629714920000|2021-08-23 10:35:20|15132|15130|15131.9|15129.9|15132.1|15130.1|15131.8|15129.8|2
1629714930000|2021-08-23 10:35:30|15132|15130|15132|15130|15132|15130|15131.4|15129.4|9
1629714940000|2021-08-23 10:35:40|15131.9|15129.9|15131|15129|15131.9|15129.9|15131|15129|8
1629714950000|2021-08-23 10:35:50|15131.1|15129.1|15131.4|15129.4|15131.8|15129.8|15130.8|15128.8|22
1629714960000|2021-08-23 10:36:00|15131.5|15129.5|15131.3|15129.3|15131.6|15129.6|15131.1|15129.1|3
1629714970000|2021-08-23 10:36:10|15131.1|15129.1|15131|15129|15131.1|15129.1|15130.8|15128.8|2
1629714980000|2021-08-23 10:36:20|15130.9|15128.9|15130.4|15128.4|15130.9|15128.9|15130.1|15128.1|16
1629714990000|2021-08-23 10:36:30|15130.3|15128.3|15130.8|15128.8|15130.8|15128.8|15130.3|15128.3|6
1629715000000|2021-08-23 10:36:40|15130.6|15128.6|15131.1|15129.1|15131.3|15129.3|15130.6|15128.6|8
1629715010000|2021-08-23 10:36:50|15131.3|15129.3|15131.1|15129.1|15131.4|15129.4|15131|15129|2
1629715020000|2021-08-23 10:37:00|15131|15129|15131.4|15129.4|15131.4|15129.4|15131|15129|1
1629715030000|2021-08-23 10:37:10|15131.3|15129.3|15130.4|15128.4|15131.3|15129.3|15130.3|15128.3|8
1629715040000|2021-08-23 10:37:20|15130.3|15128.3|15129|15127|15130.5|15128.5|15129|15127|55
1629715050000|2021-08-23 10:37:30|15129.1|15127.1|15130|15128|15130|15128|15129.1|15127.1|10
1629715060000|2021-08-23 10:37:40|15130.3|15128.3|15131.5|15129.5|15131.6|15129.6|15130|15128|28
1629715070000|2021-08-23 10:37:50|15131.4|15129.4|15131.8|15129.8|15131.9|15129.9|15131.4|15129.4|3
1629715080000|2021-08-23 10:38:00|15131.9|15129.9|15131.9|15129.9|15132.1|15130.1|15131.8|15129.8|4
1629715090000|2021-08-23 10:38:10|15132|15130|15132.3|15130.3|15132.3|15130.3|15131.9|15129.9|1
1629715100000|2021-08-23 10:38:20|15132.4|15130.4|15133.8|15131.8|15133.8|15131.8|15132.4|15130.4|24
1629715110000|2021-08-23 10:38:30|15133.9|15131.9|15133.6|15131.6|15134|15132|15133.6|15131.6|4
1629715120000|2021-08-23 10:38:40|15133.8|15131.8|15134|15132|15134|15132|15133.6|15131.6|3
1629715130000|2021-08-23 10:38:50|15133.9|15131.9|15133.9|15131.9|15134|15132|15133.8|15131.8|9
1629715140000|2021-08-23 10:39:00|15133.8|15131.8|15133.6|15131.6|15133.9|15131.9|15132.4|15130.4|18
1629715150000|2021-08-23 10:39:10|15133.5|15131.5|15134.1|15132.1|15134.6|15132.6|15133.4|15131.4|46
1629715160000|2021-08-23 10:39:20|15134.3|15132.3|15134.4|15132.4|15135|15133|15134.3|15132.3|24
1629715170000|2021-08-23 10:39:30|15134.5|15132.5|15134.3|15132.3|15134.6|15132.6|15134.3|15132.3|1
1629715180000|2021-08-23 10:39:40|15134.1|15132.1|15134|15132|15134.5|15132.5|15133.9|15131.9|12
1629715190000|2021-08-23 10:39:50|15134.1|15132.1|15133.9|15131.9|15134.4|15132.4|15133.6|15131.6|9
1629715200000|2021-08-23 10:40:00|15133.8|15131.8|15133.6|15131.6|15134.1|15132.1|15133.5|15131.5|5
1629715210000|2021-08-23 10:40:10|15133.8|15131.8|15132.4|15130.4|15133.9|15131.9|15132.4|15130.4|17
1629715220000|2021-08-23 10:40:20|15132.3|15130.3|15132.1|15130.1|15132.5|15130.5|15132.1|15130.1|5
1629715230000|2021-08-23 10:40:30|15131.6|15129.6|15131.5|15129.5|15131.6|15129.6|15131.5|15129.5|10
1629715240000|2021-08-23 10:40:40|15131.4|15129.4|15130.8|15128.8|15131.5|15129.5|15130.8|15128.8|4
1629715250000|2021-08-23 10:40:50|15130.9|15128.9|15130.9|15128.9|15131|15129|15130.8|15128.8|8
1629715260000|2021-08-23 10:41:00|15130.8|15128.8|15131|15129|15131.1|15129.1|15130.6|15128.6|12
1629715270000|2021-08-23 10:41:10|15131.1|15129.1|15131.1|15129.1|15131.5|15129.5|15131|15129|4
1629715280000|2021-08-23 10:41:20|15131.3|15129.3|15131.5|15129.5|15131.6|15129.6|15131.1|15129.1|12
1629715290000|2021-08-23 10:41:30|15131.6|15129.6|15131.4|15129.4|15131.6|15129.6|15131.1|15129.1|4
1629715300000|2021-08-23 10:41:40|15131.5|15129.5|15131.3|15129.3|15131.5|15129.5|15131.1|15129.1|2
1629715310000|2021-08-23 10:41:50|15131.4|15129.4|15131.4|15129.4|15131.4|15129.4|15131.4|15129.4|0
1629715330000|2021-08-23 10:42:10|15131.5|15129.5|15131.5|15129.5|15131.9|15129.9|15131.5|15129.5|3
1629715340000|2021-08-23 10:42:20|15131.4|15129.4|15131.6|15129.6|15131.6|15129.6|15131.3|15129.3|1
1629715350000|2021-08-23 10:42:30|15131.5|15129.5|15131.6|15129.6|15131.6|15129.6|15131.5|15129.5|0
1629715360000|2021-08-23 10:42:40|15131.5|15129.5|15131.4|15129.4|15131.6|15129.6|15131.4|15129.4|3
1629715370000|2021-08-23 10:42:50|15131.5|15129.5|15131.6|15129.6|15131.6|15129.6|15131.4|15129.4|0
1629715380000|2021-08-23 10:43:00|15131.8|15129.8|15131.6|15129.6|15131.8|15129.8|15131.5|15129.5|3
1629715390000|2021-08-23 10:43:10|15131.8|15129.8|15131.9|15129.9|15132|15130|15131.8|15129.8|6
1629715400000|2021-08-23 10:43:20|15131.8|15129.8|15132.4|15130.4|15132.4|15130.4|15131.8|15129.8|0
1629715410000|2021-08-23 10:43:30|15132.5|15130.5|15132.9|15130.9|15132.9|15130.9|15132.5|15130.5|2
1629715420000|2021-08-23 10:43:40|15132.8|15130.8|15131.9|15129.9|15132.9|15130.9|15131.6|15129.6|12
1629715430000|2021-08-23 10:43:50|15131.8|15129.8|15132.3|15130.3|15132.3|15130.3|15131.6|15129.6|2
1629715440000|2021-08-23 10:44:00|15132|15130|15132.5|15130.5|15132.5|15130.5|15132|15130|4
1629715450000|2021-08-23 10:44:10|15132.6|15130.6|15132.9|15130.9|15133|15131|15132.6|15130.6|4
1629715460000|2021-08-23 10:44:20|15132.8|15130.8|15133.1|15131.1|15133.1|15131.1|15132.8|15130.8|2
1629715470000|2021-08-23 10:44:30|15133.3|15131.3|15132.6|15130.6|15133.3|15131.3|15132.6|15130.6|2
1629715480000|2021-08-23 10:44:40|15132.5|15130.5|15132.6|15130.6|15132.8|15130.8|15132.4|15130.4|5
1629715490000|2021-08-23 10:44:50|15132.5|15130.5|15133.1|15131.1|15133.4|15131.4|15132.5|15130.5|13
1629715500000|2021-08-23 10:45:00|15133.3|15131.3|15132.4|15130.4|15133.4|15131.4|15132.4|15130.4|6
1629715510000|2021-08-23 10:45:10|15132.5|15130.5|15131.9|15129.9|15132.5|15130.5|15131.1|15129.1|16
1629715520000|2021-08-23 10:45:20|15132|15130|15131.5|15129.5|15132.4|15130.4|15131.4|15129.4|4
1629715530000|2021-08-23 10:45:30|15131.6|15129.6|15131.9|15129.9|15131.9|15129.9|15131.6|15129.6|3
1629715540000|2021-08-23 10:45:40|15131.8|15129.8|15131.8|15129.8|15132|15130|15131.8|15129.8|3
1629715550000|2021-08-23 10:45:50|15131.9|15129.9|15131.6|15129.6|15131.9|15129.9|15131.5|15129.5|4
1629715560000|2021-08-23 10:46:00|15131.8|15129.8|15132.3|15130.3|15132.4|15130.4|15131.4|15129.4|18
1629715570000|2021-08-23 10:46:10|15132.4|15130.4|15132|15130|15132.4|15130.4|15131.9|15129.9|6
1629715580000|2021-08-23 10:46:20|15132.1|15130.1|15131.6|15129.6|15132.4|15130.4|15131.6|15129.6|3
1629715590000|2021-08-23 10:46:30|15131.8|15129.8|15131.5|15129.5|15131.8|15129.8|15131.4|15129.4|3
1629715600000|2021-08-23 10:46:40|15131.4|15129.4|15131.1|15129.1|15131.4|15129.4|15131|15129|5
1629715610000|2021-08-23 10:46:50|15131.3|15129.3|15131|15129|15131.5|15129.5|15131|15129|0
1629715620000|2021-08-23 10:47:00|15130.9|15128.9|15130.1|15128.1|15131|15129|15130.1|15128.1|10
1629715630000|2021-08-23 10:47:10|15130.3|15128.3|15129.9|15127.9|15130.4|15128.4|15129.6|15127.6|11
1629715640000|2021-08-23 10:47:20|15129.8|15127.8|15129.9|15127.9|15129.9|15127.9|15129.5|15127.5|10
1629715650000|2021-08-23 10:47:30|15129.8|15127.8|15128.9|15126.9|15129.8|15127.8|15128.9|15126.9|8
1629715660000|2021-08-23 10:47:40|15129|15127|15129.1|15127.1|15129.4|15127.4|15129|15127|7
1629715670000|2021-08-23 10:47:50|15129.3|15127.3|15128.8|15126.8|15129.4|15127.4|15128.8|15126.8|8
1629715680000|2021-08-23 10:48:00|15128.9|15126.9|15129.1|15127.1|15129.1|15127.1|15128.8|15126.8|6
1629715690000|2021-08-23 10:48:10|15129.3|15127.3|15129.1|15127.1|15129.3|15127.3|15128.8|15126.8|5
1629715700000|2021-08-23 10:48:20|15129.3|15127.3|15129.1|15127.1|15129.3|15127.3|15129|15127|3
1629715710000|2021-08-23 10:48:30|15129.3|15127.3|15129.1|15127.1|15129.4|15127.4|15129.1|15127.1|4
1629715720000|2021-08-23 10:48:40|15129.3|15127.3|15129.6|15127.6|15129.8|15127.8|15129.3|15127.3|2
1629715730000|2021-08-23 10:48:50|15129.5|15127.5|15129.4|15127.4|15129.5|15127.5|15129.3|15127.3|0
1629715740000|2021-08-23 10:49:00|15129.3|15127.3|15129.4|15127.4|15129.5|15127.5|15129.1|15127.1|2
1629715750000|2021-08-23 10:49:10|15129.3|15127.3|15129.9|15127.9|15130.1|15128.1|15129.1|15127.1|72
1629715760000|2021-08-23 10:49:20|15130|15128|15129.4|15127.4|15130|15128|15129.4|15127.4|18
1629715770000|2021-08-23 10:49:30|15129.3|15127.3|15129.9|15127.9|15129.9|15127.9|15129.3|15127.3|4
1629715780000|2021-08-23 10:49:40|15129.8|15127.8|15129.5|15127.5|15129.9|15127.9|15129.5|15127.5|1
1629715790000|2021-08-23 10:49:50|15129.4|15127.4|15129.4|15127.4|15129.5|15127.5|15129.1|15127.1|1
1629715800000|2021-08-23 10:50:00|15129.5|15127.5|15129.1|15127.1|15129.5|15127.5|15128.9|15126.9|7
1629715810000|2021-08-23 10:50:10|15129.3|15127.3|15129.1|15127.1|15129.4|15127.4|15129|15127|4
1629715830000|2021-08-23 10:50:30|15129.3|15127.3|15129.6|15127.6|15129.9|15127.9|15129.3|15127.3|8
1629715840000|2021-08-23 10:50:40|15129.5|15127.5|15129.4|15127.4|15129.9|15127.9|15129.4|15127.4|5
1629715850000|2021-08-23 10:50:50|15129.5|15127.5|15129.3|15127.3|15129.5|15127.5|15129.1|15127.1|0
1629715860000|2021-08-23 10:51:00|15129.1|15127.1|15130.1|15128.1|15130.3|15128.3|15129.1|15127.1|9
1629715870000|2021-08-23 10:51:10|15130.3|15128.3|15130.1|15128.1|15130.6|15128.6|15129.9|15127.9|0
1629715880000|2021-08-23 10:51:20|15130.3|15128.3|15130.5|15128.5|15130.5|15128.5|15129.9|15127.9|4
1629715890000|2021-08-23 10:51:30|15130.4|15128.4|15130.5|15128.5|15130.8|15128.8|15129.8|15127.8|7
1629715900000|2021-08-23 10:51:40|15130.6|15128.6|15130.4|15128.4|15130.9|15128.9|15130.3|15128.3|7
1629715910000|2021-08-23 10:51:50|15130.5|15128.5|15129.9|15127.9|15130.5|15128.5|15129.9|15127.9|6
1629715920000|2021-08-23 10:52:00|15129.8|15127.8|15129.9|15127.9|15129.9|15127.9|15129.4|15127.4|3
1629715930000|2021-08-23 10:52:10|15130|15128|15130.3|15128.3|15130.8|15128.8|15130|15128|8
1629715940000|2021-08-23 10:52:20|15130.1|15128.1|15129.9|15127.9|15130.3|15128.3|15129.9|15127.9|0
1629715950000|2021-08-23 10:52:30|15130|15128|15130.1|15128.1|15130.1|15128.1|15129.9|15127.9|1
1629715960000|2021-08-23 10:52:40|15130.4|15128.4|15130.1|15128.1|15130.4|15128.4|15129.9|15127.9|3
1629715970000|2021-08-23 10:52:50|15130|15128|15130.1|15128.1|15130.4|15128.4|15129.4|15127.4|15
1629715980000|2021-08-23 10:53:00|15129.9|15127.9|15129.9|15127.9|15130.1|15128.1|15129.8|15127.8|3
1629715990000|2021-08-23 10:53:10|15130|15128|15130.4|15128.4|15130.6|15128.6|15130|15128|4
1629716000000|2021-08-23 10:53:20|15130.5|15128.5|15130.4|15128.4|15130.5|15128.5|15130|15128|7
1629716010000|2021-08-23 10:53:30|15130.5|15128.5|15130.1|15128.1|15130.6|15128.6|15130.1|15128.1|0
1629716020000|2021-08-23 10:53:40|15130|15128|15130.6|15128.6|15130.6|15128.6|15130|15128|6
1629716030000|2021-08-23 10:53:50|15130.5|15128.5|15129.5|15127.5|15130.6|15128.6|15129.5|15127.5|5
1629716040000|2021-08-23 10:54:00|15129.1|15127.1|15128.4|15126.4|15129.1|15127.1|15128.3|15126.3|25
1629716050000|2021-08-23 10:54:10|15128.5|15126.5|15128.6|15126.6|15128.9|15126.9|15128.4|15126.4|2
1629716060000|2021-08-23 10:54:20|15128.8|15126.8|15129.1|15127.1|15129.3|15127.3|15128.8|15126.8|4
1629716070000|2021-08-23 10:54:30|15129.3|15127.3|15128.3|15126.3|15129.4|15127.4|15128.3|15126.3|3
1629716080000|2021-08-23 10:54:40|15128.4|15126.4|15128.3|15126.3|15128.6|15126.6|15128.3|15126.3|2
1629716090000|2021-08-23 10:54:50|15128.4|15126.4|15128.5|15126.5|15129.1|15127.1|15128.4|15126.4|4
1629716100000|2021-08-23 10:55:00|15128.4|15126.4|15128.1|15126.1|15128.4|15126.4|15128.1|15126.1|5
1629716110000|2021-08-23 10:55:10|15128.3|15126.3|15128.9|15126.9|15128.9|15126.9|15128.3|15126.3|5
1629716120000|2021-08-23 10:55:20|15129|15127|15127.3|15125.3|15129|15127|15127|15125|36
1629716130000|2021-08-23 10:55:30|15127.4|15125.4|15127.6|15125.6|15127.8|15125.8|15126.9|15124.9|57
1629716140000|2021-08-23 10:55:40|15127.8|15125.8|15128.1|15126.1|15128.1|15126.1|15127.3|15125.3|13
1629716150000|2021-08-23 10:55:50|15128|15126|15129.4|15127.4|15129.4|15127.4|15127.9|15125.9|22
1629716160000|2021-08-23 10:56:00|15129.6|15127.6|15129.9|15127.9|15130.3|15128.3|15129.4|15127.4|13
1629716170000|2021-08-23 10:56:10|15130|15128|15130.1|15128.1|15130.1|15128.1|15129.6|15127.6|1
1629716180000|2021-08-23 10:56:20|15130|15128|15130|15128|15130.4|15128.4|15129.8|15127.8|9
1629716190000|2021-08-23 10:56:30|15129.9|15127.9|15130|15128|15130.1|15128.1|15129.8|15127.8|4
1629716200000|2021-08-23 10:56:40|15130.1|15128.1|15129.6|15127.6|15130.3|15128.3|15129.5|15127.5|14
1629716210000|2021-08-23 10:56:50|15129.8|15127.8|15129.9|15127.9|15130|15128|15129.8|15127.8|0
1629716220000|2021-08-23 10:57:00|15129.6|15127.6|15130.6|15128.6|15130.6|15128.6|15129.5|15127.5|5
1629716230000|2021-08-23 10:57:10|15130.5|15128.5|15131.4|15129.4|15131.5|15129.5|15130.5|15128.5|16
1629716240000|2021-08-23 10:57:20|15131.3|15129.3|15131.4|15129.4|15131.4|15129.4|15131.3|15129.3|0
1629716250000|2021-08-23 10:57:30|15131.3|15129.3|15131.5|15129.5|15131.5|15129.5|15131.3|15129.3|7
1629716260000|2021-08-23 10:57:40|15131.4|15129.4|15131.4|15129.4|15131.5|15129.5|15131.3|15129.3|2
1629716270000|2021-08-23 10:57:50|15131.3|15129.3|15131.1|15129.1|15131.4|15129.4|15131.1|15129.1|7
1629716280000|2021-08-23 10:58:00|15131.3|15129.3|15132.3|15130.3|15132.5|15130.5|15131.1|15129.1|45
1629716290000|2021-08-23 10:58:10|15132.4|15130.4|15132.9|15130.9|15133|15131|15132.3|15130.3|16
1629716300000|2021-08-23 10:58:20|15133|15131|15133.4|15131.4|15133.4|15131.4|15132.8|15130.8|21
1629716310000|2021-08-23 10:58:30|15133.5|15131.5|15134.3|15132.3|15134.3|15132.3|15133.4|15131.4|17
1629716320000|2021-08-23 10:58:40|15134.4|15132.4|15134.4|15132.4|15134.5|15132.5|15134.3|15132.3|12
1629716330000|2021-08-23 10:58:50|15134.5|15132.5|15134.9|15132.9|15135|15133|15134.5|15132.5|27
1629716340000|2021-08-23 10:59:00|15135|15133|15135.3|15133.3|15135.5|15133.5|15134.9|15132.9|48
1629716350000|2021-08-23 10:59:10|15135|15133|15134.9|15132.9|15135.1|15133.1|15134.4|15132.4|47
1629716360000|2021-08-23 10:59:20|15135|15133|15134.5|15132.5|15135|15133|15134.4|15132.4|10
1629716370000|2021-08-23 10:59:30|15134.4|15132.4|15134.6|15132.6|15134.8|15132.8|15134.3|15132.3|8
1629716380000|2021-08-23 10:59:40|15134.5|15132.5|15134.1|15132.1|15134.5|15132.5|15133.9|15131.9|16
1629716390000|2021-08-23 10:59:50|15134|15132|15134.1|15132.1|15134.5|15132.5|15133.8|15131.8|14
1629716400000|2021-08-23 11:00:00|15133.9|15131.9|15134.3|15132.3|15134.3|15132.3|15133|15131|49
1629716410000|2021-08-23 11:00:10|15134.1|15132.1|15134.4|15132.4|15134.5|15132.5|15134.1|15132.1|10
1629716420000|2021-08-23 11:00:20|15134.5|15132.5|15137.1|15135.1|15138.1|15136.1|15134.5|15132.5|208
1629716430000|2021-08-23 11:00:30|15137.3|15135.3|15137.9|15135.9|15137.9|15135.9|15137.1|15135.1|15
1629716440000|2021-08-23 11:00:40|15138|15136|15137.6|15135.6|15138.1|15136.1|15137.6|15135.6|10
1629716450000|2021-08-23 11:00:50|15137.5|15135.5|15135.6|15133.6|15137.6|15135.6|15135.5|15133.5|20
1629716460000|2021-08-23 11:01:00|15135.8|15133.8|15138|15136|15138|15136|15135.6|15133.6|43
1629716470000|2021-08-23 11:01:10|15137.9|15135.9|15138.1|15136.1|15138.1|15136.1|15137.5|15135.5|24
1629716480000|2021-08-23 11:01:20|15138|15136|15137.6|15135.6|15138.1|15136.1|15137.6|15135.6|10
1629716490000|2021-08-23 11:01:30|15137.8|15135.8|15137.9|15135.9|15138.3|15136.3|15137.8|15135.8|12
1629716500000|2021-08-23 11:01:40|15137.8|15135.8|15137.4|15135.4|15138.1|15136.1|15137.4|15135.4|5
1629716510000|2021-08-23 11:01:50|15137.1|15135.1|15136.9|15134.9|15137.1|15135.1|15136.9|15134.9|8
1629716520000|2021-08-23 11:02:00|15137|15135|15136.3|15134.3|15137|15135|15135.8|15133.8|13
1629716530000|2021-08-23 11:02:10|15136.6|15134.6|15137.1|15135.1|15137.5|15135.5|15136.6|15134.6|4
1629716540000|2021-08-23 11:02:20|15137|15135|15137.4|15135.4|15137.6|15135.6|15136.4|15134.4|2
1629716550000|2021-08-23 11:02:30|15137.5|15135.5|15137.4|15135.4|15137.9|15135.9|15137.4|15135.4|4
1629716560000|2021-08-23 11:02:40|15137.5|15135.5|15136.9|15134.9|15137.5|15135.5|15136.9|15134.9|3
1629716570000|2021-08-23 11:02:50|15137|15135|15137.3|15135.3|15137.4|15135.4|15136.8|15134.8|7
1629716580000|2021-08-23 11:03:00|15137.1|15135.1|15137.6|15135.6|15137.8|15135.8|15137|15135|4
1629716590000|2021-08-23 11:03:10|15137.5|15135.5|15137.6|15135.6|15137.6|15135.6|15137.4|15135.4|7
1629716600000|2021-08-23 11:03:20|15137.5|15135.5|15137.9|15135.9|15137.9|15135.9|15137.5|15135.5|7
1629716610000|2021-08-23 11:03:30|15138|15136|15137.9|15135.9|15138|15136|15137.6|15135.6|0
1629716620000|2021-08-23 11:03:40|15137.8|15135.8|15137.9|15135.9|15137.9|15135.9|15137.8|15135.8|0
1629716630000|2021-08-23 11:03:50|15137.6|15135.6|15137.6|15135.6|15137.9|15135.9|15137.6|15135.6|6
1629716640000|2021-08-23 11:04:00|15137.5|15135.5|15137.4|15135.4|15137.6|15135.6|15137.3|15135.3|8
1629716650000|2021-08-23 11:04:10|15137.5|15135.5|15137.4|15135.4|15138|15136|15137.4|15135.4|9
1629716660000|2021-08-23 11:04:20|15137.5|15135.5|15137.4|15135.4|15137.5|15135.5|15137.3|15135.3|6
1629716670000|2021-08-23 11:04:30|15137.5|15135.5|15137.1|15135.1|15137.8|15135.8|15137.1|15135.1|31
1629716680000|2021-08-23 11:04:40|15137|15135|15137.1|15135.1|15137.3|15135.3|15137|15135|3
1629716690000|2021-08-23 11:04:50|15137|15135|15136.9|15134.9|15137|15135|15136.9|15134.9|0
1629716700000|2021-08-23 11:05:00|15137|15135|15136.6|15134.6|15137|15135|15136.6|15134.6|11
1629716710000|2021-08-23 11:05:10|15136.8|15134.8|15136.3|15134.3|15136.9|15134.9|15136.3|15134.3|6
1629716720000|2021-08-23 11:05:20|15136.1|15134.1|15135.9|15133.9|15136.3|15134.3|15135.9|15133.9|5
1629716730000|2021-08-23 11:05:30|15135.8|15133.8|15135.9|15133.9|15135.9|15133.9|15135.5|15133.5|13
1629716740000|2021-08-23 11:05:40|15136.1|15134.1|15136.1|15134.1|15136.3|15134.3|15136|15134|8
1629716750000|2021-08-23 11:05:50|15135.6|15133.6|15135.6|15133.6|15135.6|15133.6|15134.9|15132.9|14
1629716760000|2021-08-23 11:06:00|15135.8|15133.8|15135.6|15133.6|15135.8|15133.8|15135.3|15133.3|10
1629716770000|2021-08-23 11:06:10|15135.8|15133.8|15135.1|15133.1|15135.8|15133.8|15134.8|15132.8|6
1629716780000|2021-08-23 11:06:20|15135.3|15133.3|15135.1|15133.1|15135.4|15133.4|15135.1|15133.1|5
1629716790000|2021-08-23 11:06:30|15135|15133|15135.1|15133.1|15135.3|15133.3|15134.6|15132.6|8
1629716800000|2021-08-23 11:06:40|15135.3|15133.3|15135.3|15133.3|15135.3|15133.3|15134.6|15132.6|6
1629716810000|2021-08-23 11:06:50|15135.1|15133.1|15135.8|15133.8|15136|15134|15135.1|15133.1|10
1629716820000|2021-08-23 11:07:00|15135.6|15133.6|15135.1|15133.1|15135.6|15133.6|15134.9|15132.9|22
1629716830000|2021-08-23 11:07:10|15135.3|15133.3|15135.1|15133.1|15135.3|15133.3|15135|15133|3
1629716840000|2021-08-23 11:07:20|15135|15133|15135.3|15133.3|15135.5|15133.5|15135|15133|14
1629716850000|2021-08-23 11:07:30|15135.4|15133.4|15135.1|15133.1|15135.6|15133.6|15135.1|15133.1|3
1629716860000|2021-08-23 11:07:40|15135|15133|15135.3|15133.3|15135.4|15133.4|15134.9|15132.9|5
1629716870000|2021-08-23 11:07:50|15135.1|15133.1|15136.4|15134.4|15136.5|15134.5|15135.1|15133.1|36
1629716880000|2021-08-23 11:08:00|15136.3|15134.3|15135.9|15133.9|15136.8|15134.8|15135.9|15133.9|17
1629716890000|2021-08-23 11:08:10|15136|15134|15136.1|15134.1|15136.3|15134.3|15135.9|15133.9|4
1629716900000|2021-08-23 11:08:20|15136.3|15134.3|15136.4|15134.4|15136.5|15134.5|15136.1|15134.1|1
1629716910000|2021-08-23 11:08:30|15136.5|15134.5|15137.3|15135.3|15137.3|15135.3|15136.5|15134.5|6
1629716920000|2021-08-23 11:08:40|15137.1|15135.1|15137.1|15135.1|15137.1|15135.1|15137|15135|1
1629716930000|2021-08-23 11:08:50|15137.3|15135.3|15137.9|15135.9|15137.9|15135.9|15137.1|15135.1|10
1629716940000|2021-08-23 11:09:00|15138|15136|15137.6|15135.6|15138|15136|15137.4|15135.4|7
1629716950000|2021-08-23 11:09:10|15137.5|15135.5|15137.4|15135.4|15137.6|15135.6|15137.4|15135.4|6
1629716960000|2021-08-23 11:09:20|15137.5|15135.5|15137.4|15135.4|15137.5|15135.5|15136.9|15134.9|10
1629716970000|2021-08-23 11:09:30|15137.5|15135.5|15137.1|15135.1|15137.5|15135.5|15136.9|15134.9|21
1629716980000|2021-08-23 11:09:40|15137.3|15135.3|15137.1|15135.1|15137.4|15135.4|15137.1|15135.1|0
1629716990000|2021-08-23 11:09:50|15137.3|15135.3|15137.1|15135.1|15137.3|15135.3|15136.8|15134.8|13
1629717000000|2021-08-23 11:10:00|15137|15135|15136.9|15134.9|15137|15135|15136.8|15134.8|6
1629717010000|2021-08-23 11:10:10|15136.8|15134.8|15136.9|15134.9|15137.3|15135.3|15136.8|15134.8|6
1629717020000|2021-08-23 11:10:20|15137|15135|15136.9|15134.9|15137|15135|15136.6|15134.6|10
1629717030000|2021-08-23 11:10:30|15137|15135|15136.8|15134.8|15137.1|15135.1|15136.6|15134.6|6
1629717040000|2021-08-23 11:10:40|15136.6|15134.6|15136.1|15134.1|15137.1|15135.1|15135.9|15133.9|14
1629717050000|2021-08-23 11:10:50|15136|15134|15136.6|15134.6|15136.8|15134.8|15136|15134|4
1629717060000|2021-08-23 11:11:00|15136.5|15134.5|15136.9|15134.9|15137|15135|15136.5|15134.5|10
1629717070000|2021-08-23 11:11:10|15136.8|15134.8|15137|15135|15137|15135|15136.5|15134.5|5
1629717080000|2021-08-23 11:11:20|15137.1|15135.1|15137.4|15135.4|15137.5|15135.5|15137.1|15135.1|1
1629717090000|2021-08-23 11:11:30|15137.5|15135.5|15137.5|15135.5|15137.6|15135.6|15137.1|15135.1|6
1629717100000|2021-08-23 11:11:40|15137.4|15135.4|15137.4|15135.4|15137.5|15135.5|15137.1|15135.1|15
1629717110000|2021-08-23 11:11:50|15137.3|15135.3|15137.4|15135.4|15137.5|15135.5|15137.3|15135.3|8
1629717120000|2021-08-23 11:12:00|15137.3|15135.3|15136.6|15134.6|15137.3|15135.3|15136.5|15134.5|13
1629717130000|2021-08-23 11:12:10|15136.8|15134.8|15135.8|15133.8|15136.8|15134.8|15135.8|15133.8|21
1629717140000|2021-08-23 11:12:20|15135.9|15133.9|15135.4|15133.4|15135.9|15133.9|15135.4|15133.4|4
1629717150000|2021-08-23 11:12:30|15135.5|15133.5|15134.5|15132.5|15135.6|15133.6|15134.1|15132.1|29
1629717160000|2021-08-23 11:12:40|15134.4|15132.4|15134.1|15132.1|15134.4|15132.4|15133.9|15131.9|8
1629717170000|2021-08-23 11:12:50|15134.3|15132.3|15134.6|15132.6|15134.9|15132.9|15134.3|15132.3|15
1629717180000|2021-08-23 11:13:00|15134.5|15132.5|15134.3|15132.3|15134.5|15132.5|15134.1|15132.1|6
1629717190000|2021-08-23 11:13:10|15134.4|15132.4|15134.4|15132.4|15134.4|15132.4|15134.1|15132.1|3
1629717200000|2021-08-23 11:13:20|15134.5|15132.5|15134.5|15132.5|15134.6|15132.6|15134.4|15132.4|0
1629717210000|2021-08-23 11:13:30|15134.4|15132.4|15134.3|15132.3|15134.8|15132.8|15134.3|15132.3|4
1629717220000|2021-08-23 11:13:40|15134.1|15132.1|15134.3|15132.3|15134.4|15132.4|15134.1|15132.1|2
1629717230000|2021-08-23 11:13:50|15134.4|15132.4|15134.1|15132.1|15134.8|15132.8|15133.9|15131.9|6
1629717240000|2021-08-23 11:14:00|15134|15132|15134|15132|15134.1|15132.1|15133.3|15131.3|14
1629717250000|2021-08-23 11:14:10|15133.9|15131.9|15133.9|15131.9|15134.1|15132.1|15133.9|15131.9|2
1629717260000|2021-08-23 11:14:20|15134|15132|15134.1|15132.1|15134.4|15132.4|15133.8|15131.8|3
1629717270000|2021-08-23 11:14:30|15134.3|15132.3|15134.9|15132.9|15135.5|15133.5|15134.1|15132.1|5
1629717280000|2021-08-23 11:14:40|15135|15133|15135.5|15133.5|15135.6|15133.6|15135|15133|5
1629717290000|2021-08-23 11:14:50|15135.6|15133.6|15136.3|15134.3|15136.3|15134.3|15135.4|15133.4|2
1629717300000|2021-08-23 11:15:00|15135.9|15133.9|15135.6|15133.6|15136.4|15134.4|15135.6|15133.6|18
1629717310000|2021-08-23 11:15:10|15135.8|15133.8|15136.4|15134.4|15136.4|15134.4|15135.8|15133.8|2
1629717320000|2021-08-23 11:15:20|15136.3|15134.3|15136.8|15134.8|15136.9|15134.9|15136.3|15134.3|8
1629717330000|2021-08-23 11:15:30|15136.6|15134.6|15137.1|15135.1|15137.1|15135.1|15136.6|15134.6|14
1629717340000|2021-08-23 11:15:40|15137|15135|15137.4|15135.4|15137.5|15135.5|15137|15135|8
1629717350000|2021-08-23 11:15:50|15137.5|15135.5|15138.3|15136.3|15138.4|15136.4|15137.5|15135.5|13
1629717360000|2021-08-23 11:16:00|15138.4|15136.4|15138.1|15136.1|15138.4|15136.4|15138|15136|11
1629717370000|2021-08-23 11:16:10|15138.3|15136.3|15137.9|15135.9|15138.5|15136.5|15137.9|15135.9|16
1629717380000|2021-08-23 11:16:20|15137.8|15135.8|15138.4|15136.4|15138.5|15136.5|15137.8|15135.8|11
1629717390000|2021-08-23 11:16:30|15138.3|15136.3|15138.3|15136.3|15138.4|15136.4|15138.1|15136.1|5
1629717400000|2021-08-23 11:16:40|15138.1|15136.1|15138.3|15136.3|15138.4|15136.4|15137.9|15135.9|8
1629717410000|2021-08-23 11:16:50|15138.4|15136.4|15138.4|15136.4|15138.4|15136.4|15138.1|15136.1|10
1629717420000|2021-08-23 11:17:00|15138.3|15136.3|15138|15136|15138.3|15136.3|15137.9|15135.9|5
1629717430000|2021-08-23 11:17:10|15137.9|15135.9|15137.6|15135.6|15138.1|15136.1|15137.3|15135.3|13
1629717440000|2021-08-23 11:17:20|15137.5|15135.5|15137.6|15135.6|15137.6|15135.6|15137|15135|11
1629717450000|2021-08-23 11:17:30|15137.8|15135.8|15138|15136|15138|15136|15137.6|15135.6|7
1629717460000|2021-08-23 11:17:40|15137.9|15135.9|15138.1|15136.1|15138.1|15136.1|15137.9|15135.9|5
1629717470000|2021-08-23 11:17:50|15138.3|15136.3|15138.6|15136.6|15138.9|15136.9|15138.3|15136.3|22
1629717480000|2021-08-23 11:18:00|15138.5|15136.5|15137.1|15135.1|15138.5|15136.5|15136.8|15134.8|28
1629717490000|2021-08-23 11:18:10|15137.3|15135.3|15136.9|15134.9|15137.4|15135.4|15136.6|15134.6|5
1629717500000|2021-08-23 11:18:20|15136.8|15134.8|15136.9|15134.9|15137|15135|15136.6|15134.6|3
1629717510000|2021-08-23 11:18:30|15136.8|15134.8|15135.8|15133.8|15136.8|15134.8|15135.8|15133.8|15
1629717520000|2021-08-23 11:18:40|15135.6|15133.6|15135|15133|15135.6|15133.6|15135|15133|7
1629717530000|2021-08-23 11:18:50|15134.8|15132.8|15135.5|15133.5|15135.5|15133.5|15134.5|15132.5|12
1629717540000|2021-08-23 11:19:00|15135.6|15133.6|15135.1|15133.1|15135.6|15133.6|15135.1|15133.1|6
1629717550000|2021-08-23 11:19:10|15135.3|15133.3|15135.4|15133.4|15135.4|15133.4|15134.9|15132.9|6
1629717560000|2021-08-23 11:19:20|15135.5|15133.5|15135.1|15133.1|15135.6|15133.6|15135|15133|8
1629717570000|2021-08-23 11:19:30|15135.3|15133.3|15135.1|15133.1|15135.3|15133.3|15134.5|15132.5|15
1629717580000|2021-08-23 11:19:40|15135.3|15133.3|15135.3|15133.3|15135.8|15133.8|15135|15133|4
1629717590000|2021-08-23 11:19:50|15134.9|15132.9|15134.9|15132.9|15135.1|15133.1|15134.6|15132.6|7
1629717600000|2021-08-23 11:20:00|15135|15133|15135.4|15133.4|15135.4|15133.4|15134.9|15132.9|1
1629717610000|2021-08-23 11:20:10|15135.5|15133.5|15135.1|15133.1|15135.5|15133.5|15135|15133|1
1629717620000|2021-08-23 11:20:20|15135|15133|15134.6|15132.6|15135.1|15133.1|15134.3|15132.3|6
1629717630000|2021-08-23 11:20:30|15134.5|15132.5|15134.3|15132.3|15134.5|15132.5|15134|15132|7
1629717640000|2021-08-23 11:20:40|15134.4|15132.4|15133.9|15131.9|15134.4|15132.4|15133.6|15131.6|11
1629717650000|2021-08-23 11:20:50|15133.8|15131.8|15133.6|15131.6|15133.9|15131.9|15133.4|15131.4|2
1629717660000|2021-08-23 11:21:00|15133.5|15131.5|15133.4|15131.4|15133.6|15131.6|15133.4|15131.4|4
1629717670000|2021-08-23 11:21:10|15133.1|15131.1|15133.5|15131.5|15133.9|15131.9|15132.5|15130.5|43
1629717680000|2021-08-23 11:21:20|15133.4|15131.4|15133.1|15131.1|15133.6|15131.6|15133.1|15131.1|6
1629717690000|2021-08-23 11:21:30|15133|15131|15132.8|15130.8|15133.5|15131.5|15132.8|15130.8|8
1629717700000|2021-08-23 11:21:40|15132.9|15130.9|15131.1|15129.1|15133|15131|15131|15129|46
1629717710000|2021-08-23 11:21:50|15131.3|15129.3|15130.4|15128.4|15131.3|15129.3|15130.4|15128.4|33
1629717720000|2021-08-23 11:22:00|15130.6|15128.6|15130.6|15128.6|15130.9|15128.9|15130|15128|31
1629717730000|2021-08-23 11:22:10|15130.8|15128.8|15131.4|15129.4|15131.4|15129.4|15130.5|15128.5|21
1629717740000|2021-08-23 11:22:20|15131.5|15129.5|15131.4|15129.4|15131.9|15129.9|15131.3|15129.3|6
1629717750000|2021-08-23 11:22:30|15131.5|15129.5|15131.6|15129.6|15131.6|15129.6|15131.3|15129.3|10
1629717760000|2021-08-23 11:22:40|15131.5|15129.5|15131.4|15129.4|15131.5|15129.5|15131|15129|2
1629717770000|2021-08-23 11:22:50|15131.3|15129.3|15130.9|15128.9|15131.3|15129.3|15130.9|15128.9|1
1629717780000|2021-08-23 11:23:00|15131|15129|15131.4|15129.4|15131.4|15129.4|15130.6|15128.6|8
1629717790000|2021-08-23 11:23:10|15131.5|15129.5|15131.6|15129.6|15131.8|15129.8|15131.1|15129.1|2
1629717800000|2021-08-23 11:23:20|15131.8|15129.8|15132.1|15130.1|15132.3|15130.3|15131.6|15129.6|8
1629717810000|2021-08-23 11:23:30|15132|15130|15130.9|15128.9|15132|15130|15130.9|15128.9|12
1629717820000|2021-08-23 11:23:40|15131|15129|15130.9|15128.9|15131.4|15129.4|15130.8|15128.8|9
1629717830000|2021-08-23 11:23:50|15131.1|15129.1|15130.9|15128.9|15131.1|15129.1|15130.9|15128.9|2
1629717840000|2021-08-23 11:24:00|15130.8|15128.8|15130.1|15128.1|15131.1|15129.1|15129.8|15127.8|61
1629717850000|2021-08-23 11:24:10|15130|15128|15130.4|15128.4|15130.5|15128.5|15130|15128|8
1629717860000|2021-08-23 11:24:20|15130.5|15128.5|15131.1|15129.1|15131.1|15129.1|15130.1|15128.1|16
1629717870000|2021-08-23 11:24:30|15131|15129|15132.3|15130.3|15132.3|15130.3|15131|15129|27
1629717880000|2021-08-23 11:24:40|15132.4|15130.4|15133.5|15131.5|15133.8|15131.8|15132.4|15130.4|30
1629717890000|2021-08-23 11:24:50|15133.4|15131.4|15133.5|15131.5|15133.9|15131.9|15133.3|15131.3|18
1629717900000|2021-08-23 11:25:00|15133.6|15131.6|15133|15131|15133.9|15131.9|15132.9|15130.9|10
1629717910000|2021-08-23 11:25:10|15132.9|15130.9|15133.1|15131.1|15133.1|15131.1|15132.8|15130.8|2
1629717920000|2021-08-23 11:25:20|15133|15131|15133.5|15131.5|15133.9|15131.9|15133|15131|17
1629717930000|2021-08-23 11:25:30|15133.4|15131.4|15134.3|15132.3|15134.3|15132.3|15133.3|15131.3|4
1629717940000|2021-08-23 11:25:40|15134.4|15132.4|15134.6|15132.6|15134.6|15132.6|15134.1|15132.1|6
1629717950000|2021-08-23 11:25:50|15134.5|15132.5|15134.9|15132.9|15135.1|15133.1|15134.5|15132.5|5
1629717960000|2021-08-23 11:26:00|15135|15133|15135.1|15133.1|15135.1|15133.1|15134.8|15132.8|3
1629717970000|2021-08-23 11:26:10|15135.3|15133.3|15135.6|15133.6|15135.9|15133.9|15135.1|15133.1|11
1629717980000|2021-08-23 11:26:20|15135.8|15133.8|15136.4|15134.4|15136.5|15134.5|15135.6|15133.6|16
1629717990000|2021-08-23 11:26:30|15136.3|15134.3|15136|15134|15136.4|15134.4|15136|15134|6
1629718000000|2021-08-23 11:26:40|15136.1|15134.1|15136.1|15134.1|15136.1|15134.1|15135.6|15133.6|1
1629718010000|2021-08-23 11:26:50|15136|15134|15135.8|15133.8|15136.3|15134.3|15135.8|15133.8|1
1629718020000|2021-08-23 11:27:00|15135.9|15133.9|15136.4|15134.4|15136.4|15134.4|15135.6|15133.6|4
1629718030000|2021-08-23 11:27:10|15136.3|15134.3|15135.9|15133.9|15136.3|15134.3|15135.8|15133.8|1
1629718040000|2021-08-23 11:27:20|15136|15134|15136.9|15134.9|15137|15135|15136|15134|9
1629718060000|2021-08-23 11:27:40|15137.1|15135.1|15137.1|15135.1|15137.4|15135.4|15137.1|15135.1|13
1629718070000|2021-08-23 11:27:50|15137.3|15135.3|15136.9|15134.9|15137.4|15135.4|15136.5|15134.5|8
1629718080000|2021-08-23 11:28:00|15136.8|15134.8|15137|15135|15137.1|15135.1|15136.8|15134.8|4
1629718090000|2021-08-23 11:28:10|15137.3|15135.3|15137.8|15135.8|15137.8|15135.8|15137.3|15135.3|10
1629718100000|2021-08-23 11:28:20|15137.9|15135.9|15138.9|15136.9|15139|15137|15137.9|15135.9|17
1629718110000|2021-08-23 11:28:30|15139|15137|15139.3|15137.3|15139.6|15137.6|15139|15137|38
1629718120000|2021-08-23 11:28:40|15139.4|15137.4|15139.6|15137.6|15139.9|15137.9|15139|15137|12
1629718130000|2021-08-23 11:28:50|15139.8|15137.8|15139.6|15137.6|15139.8|15137.8|15139.3|15137.3|14
1629718140000|2021-08-23 11:29:00|15139.4|15137.4|15139.4|15137.4|15139.8|15137.8|15139.3|15137.3|8
1629718150000|2021-08-23 11:29:10|15139.5|15137.5|15139|15137|15139.5|15137.5|15138.9|15136.9|12
1629718160000|2021-08-23 11:29:20|15139.1|15137.1|15138.4|15136.4|15139.1|15137.1|15138.4|15136.4|6
1629718170000|2021-08-23 11:29:30|15138.3|15136.3|15138.8|15136.8|15139|15137|15138.3|15136.3|7
1629718180000|2021-08-23 11:29:40|15138.9|15136.9|15138.6|15136.6|15139|15137|15138.6|15136.6|8
1629718190000|2021-08-23 11:29:50|15138.8|15136.8|15138.9|15136.9|15139|15137|15138.5|15136.5|4
1629718200000|2021-08-23 11:30:00|15139|15137|15138.9|15136.9|15139|15137|15138.6|15136.6|11
1629718210000|2021-08-23 11:30:10|15139|15137|15139.4|15137.4|15139.4|15137.4|15138.9|15136.9|7
1629718220000|2021-08-23 11:30:20|15139.3|15137.3|15139.6|15137.6|15139.9|15137.9|15139.3|15137.3|22
1629718230000|2021-08-23 11:30:30|15139.4|15137.4|15139.6|15137.6|15139.9|15137.9|15139.3|15137.3|29
1629718240000|2021-08-23 11:30:40|15139.8|15137.8|15140.4|15138.4|15140.5|15138.5|15139.6|15137.6|28
1629718250000|2021-08-23 11:30:50|15140.5|15138.5|15140.6|15138.6|15140.8|15138.8|15140.4|15138.4|6
1629718260000|2021-08-23 11:31:00|15140.8|15138.8|15141.3|15139.3|15141.5|15139.5|15140.4|15138.4|27
1629718270000|2021-08-23 11:31:10|15141.1|15139.1|15140.6|15138.6|15141.1|15139.1|15140.4|15138.4|15
1629718280000|2021-08-23 11:31:20|15140.5|15138.5|15140.5|15138.5|15140.5|15138.5|15140.4|15138.4|3
1629718290000|2021-08-23 11:31:30|15140.6|15138.6|15140.6|15138.6|15141.1|15139.1|15140.5|15138.5|17
1629718300000|2021-08-23 11:31:40|15140.5|15138.5|15141.1|15139.1|15141.4|15139.4|15140.4|15138.4|20
1629718310000|2021-08-23 11:31:50|15141|15139|15141.3|15139.3|15141.3|15139.3|15141|15139|5
1629718320000|2021-08-23 11:32:00|15141|15139|15141.9|15139.9|15141.9|15139.9|15141|15139|34
1629718330000|2021-08-23 11:32:10|15142|15140|15141|15139|15142|15140|15140.9|15138.9|18
1629718340000|2021-08-23 11:32:20|15140.8|15138.8|15141.1|15139.1|15141.4|15139.4|15140.5|15138.5|34
1629718350000|2021-08-23 11:32:30|15140.9|15138.9|15140.5|15138.5|15141|15139|15140.5|15138.5|8
1629718360000|2021-08-23 11:32:40|15140.6|15138.6|15140.6|15138.6|15140.6|15138.6|15140.3|15138.3|4
1629718370000|2021-08-23 11:32:50|15140.8|15138.8|15140.4|15138.4|15140.9|15138.9|15140.3|15138.3|10
1629718380000|2021-08-23 11:33:00|15140.5|15138.5|15141|15139|15141|15139|15140.4|15138.4|12
1629718390000|2021-08-23 11:33:10|15141.1|15139.1|15141.9|15139.9|15142.1|15140.1|15141.1|15139.1|13
1629718400000|2021-08-23 11:33:20|15142|15140|15141.4|15139.4|15142|15140|15141.3|15139.3|12
1629718410000|2021-08-23 11:33:30|15141.3|15139.3|15141.1|15139.1|15141.6|15139.6|15141|15139|7
1629718420000|2021-08-23 11:33:40|15141|15139|15142.1|15140.1|15142.1|15140.1|15140.9|15138.9|21
1629718430000|2021-08-23 11:33:50|15142.3|15140.3|15142.1|15140.1|15142.3|15140.3|15142|15140|9
1629718440000|2021-08-23 11:34:00|15142|15140|15141.8|15139.8|15142.5|15140.5|15141.5|15139.5|102
1629718450000|2021-08-23 11:34:10|15141.6|15139.6|15141.9|15139.9|15141.9|15139.9|15141.3|15139.3|6
1629718460000|2021-08-23 11:34:20|15142|15140|15141.4|15139.4|15142|15140|15141.4|15139.4|2
1629718470000|2021-08-23 11:34:30|15141.5|15139.5|15141.9|15139.9|15141.9|15139.9|15141.4|15139.4|2
1629718480000|2021-08-23 11:34:40|15141.8|15139.8|15141.1|15139.1|15141.8|15139.8|15141.1|15139.1|15
1629718490000|2021-08-23 11:34:50|15141.3|15139.3|15141.5|15139.5|15141.5|15139.5|15141.1|15139.1|0
1629718500000|2021-08-23 11:35:00|15142|15140|15142.4|15140.4|15142.5|15140.5|15141.9|15139.9|17
1629718510000|2021-08-23 11:35:10|15142.9|15140.9|15142.5|15140.5|15143|15141|15142.3|15140.3|29
1629718520000|2021-08-23 11:35:20|15142.6|15140.6|15143.4|15141.4|15143.5|15141.5|15142.5|15140.5|21
1629718530000|2021-08-23 11:35:30|15143.3|15141.3|15143.1|15141.1|15143.4|15141.4|15143|15141|7
1629718540000|2021-08-23 11:35:40|15143.3|15141.3|15143.4|15141.4|15143.4|15141.4|15143.1|15141.1|8
1629718550000|2021-08-23 11:35:50|15143.5|15141.5|15143.1|15141.1|15143.5|15141.5|15142.9|15140.9|5
1629718560000|2021-08-23 11:36:00|15143|15141|15142.6|15140.6|15143|15141|15142.5|15140.5|8
1629718570000|2021-08-23 11:36:10|15142.5|15140.5|15142.4|15140.4|15142.6|15140.6|15142.3|15140.3|6
1629718580000|2021-08-23 11:36:20|15142.5|15140.5|15142.4|15140.4|15142.6|15140.6|15142.3|15140.3|9
1629718590000|2021-08-23 11:36:30|15142.5|15140.5|15142.6|15140.6|15142.9|15140.9|15142.3|15140.3|14
1629718600000|2021-08-23 11:36:40|15142.8|15140.8|15143.6|15141.6|15144|15142|15142.6|15140.6|34
1629718610000|2021-08-23 11:36:50|15143.5|15141.5|15143.9|15141.9|15143.9|15141.9|15143.1|15141.1|7
1629718620000|2021-08-23 11:37:00|15143.8|15141.8|15144.9|15142.9|15144.9|15142.9|15143.8|15141.8|77
1629718630000|2021-08-23 11:37:10|15144.8|15142.8|15143.4|15141.4|15144.9|15142.9|15143.1|15141.1|19
1629718640000|2021-08-23 11:37:20|15143.3|15141.3|15142.9|15140.9|15143.6|15141.6|15142.6|15140.6|8
1629718650000|2021-08-23 11:37:30|15143.1|15141.1|15143.4|15141.4|15143.6|15141.6|15142.8|15140.8|6
1629718660000|2021-08-23 11:37:40|15143.3|15141.3|15143.6|15141.6|15143.6|15141.6|15142.9|15140.9|1
1629718670000|2021-08-23 11:37:50|15143.8|15141.8|15143.3|15141.3|15143.8|15141.8|15143.1|15141.1|11
1629718680000|2021-08-23 11:38:00|15143.4|15141.4|15143.1|15141.1|15143.4|15141.4|15142.6|15140.6|15
1629718690000|2021-08-23 11:38:10|15143.3|15141.3|15143.1|15141.1|15143.5|15141.5|15142.9|15140.9|42
1629718700000|2021-08-23 11:38:20|15143|15141|15142.9|15140.9|15143.3|15141.3|15142.8|15140.8|8
1629718710000|2021-08-23 11:38:30|15143|15141|15142.6|15140.6|15143.4|15141.4|15142.6|15140.6|16
1629718720000|2021-08-23 11:38:40|15142.8|15140.8|15142.3|15140.3|15142.8|15140.8|15142.3|15140.3|3
1629718730000|2021-08-23 11:38:50|15142.1|15140.1|15142.4|15140.4|15142.4|15140.4|15142.1|15140.1|16
1629718740000|2021-08-23 11:39:00|15142.3|15140.3|15142.9|15140.9|15143|15141|15142.1|15140.1|12
1629718750000|2021-08-23 11:39:10|15143|15141|15142.6|15140.6|15143|15141|15142.4|15140.4|1
1629718760000|2021-08-23 11:39:20|15142.8|15140.8|15141.9|15139.9|15142.8|15140.8|15141.8|15139.8|6
1629718770000|2021-08-23 11:39:30|15141.8|15139.8|15141.9|15139.9|15142|15140|15141.8|15139.8|4
1629718780000|2021-08-23 11:39:40|15141.8|15139.8|15142.1|15140.1|15142.1|15140.1|15141.8|15139.8|3
1629718790000|2021-08-23 11:39:50|15142.3|15140.3|15142.6|15140.6|15142.8|15140.8|15142.3|15140.3|8
1629718800000|2021-08-23 11:40:00|15142.5|15140.5|15142.3|15140.3|15142.6|15140.6|15141.9|15139.9|9
1629718810000|2021-08-23 11:40:10|15142.1|15140.1|15141.9|15139.9|15142.5|15140.5|15141.9|15139.9|12
1629718820000|2021-08-23 11:40:20|15142|15140|15141.4|15139.4|15142|15140|15141.1|15139.1|22
1629718830000|2021-08-23 11:40:30|15141.3|15139.3|15140.5|15138.5|15141.4|15139.4|15140.4|15138.4|26
1629718840000|2021-08-23 11:40:40|15140.4|15138.4|15140.4|15138.4|15140.5|15138.5|15140.4|15138.4|4
1629718850000|2021-08-23 11:40:50|15140.5|15138.5|15140.8|15138.8|15140.8|15138.8|15140.4|15138.4|16
1629718860000|2021-08-23 11:41:00|15140.9|15138.9|15141|15139|15141.1|15139.1|15140.5|15138.5|14
1629718870000|2021-08-23 11:41:10|15140.5|15138.5|15140.1|15138.1|15140.5|15138.5|15140|15138|36
1629718880000|2021-08-23 11:41:20|15140.3|15138.3|15139.8|15137.8|15140.3|15138.3|15139.8|15137.8|9
1629718890000|2021-08-23 11:41:30|15139.9|15137.9|15139.1|15137.1|15139.9|15137.9|15139|15137|19
1629718900000|2021-08-23 11:41:40|15139.3|15137.3|15140.4|15138.4|15140.4|15138.4|15139|15137|16
1629718910000|2021-08-23 11:41:50|15140.5|15138.5|15140.6|15138.6|15140.8|15138.8|15140.4|15138.4|8
1629718920000|2021-08-23 11:42:00|15140.9|15138.9|15140.6|15138.6|15140.9|15138.9|15140.5|15138.5|2
1629718930000|2021-08-23 11:42:10|15140.5|15138.5|15140.4|15138.4|15140.8|15138.8|15140.3|15138.3|9
1629718940000|2021-08-23 11:42:20|15140.3|15138.3|15140.4|15138.4|15140.8|15138.8|15140.3|15138.3|15
1629718950000|2021-08-23 11:42:30|15140.3|15138.3|15140.1|15138.1|15140.5|15138.5|15140|15138|6
1629718960000|2021-08-23 11:42:40|15139.9|15137.9|15140|15138|15140|15138|15139.9|15137.9|11
1629718970000|2021-08-23 11:42:50|15139.9|15137.9|15139.9|15137.9|15140.1|15138.1|15139.9|15137.9|5
1629718980000|2021-08-23 11:43:00|15139.8|15137.8|15139.8|15137.8|15140|15138|15139.5|15137.5|17
1629718990000|2021-08-23 11:43:10|15139.9|15137.9|15139.1|15137.1|15139.9|15137.9|15138.5|15136.5|44
1629719000000|2021-08-23 11:43:20|15139|15137|15140.1|15138.1|15140.1|15138.1|15139|15137|15
1629719010000|2021-08-23 11:43:30|15140.3|15138.3|15140.5|15138.5|15140.8|15138.8|15140.1|15138.1|0
1629719020000|2021-08-23 11:43:40|15140.6|15138.6|15140.4|15138.4|15140.6|15138.6|15139.9|15137.9|10
1629719030000|2021-08-23 11:43:50|15140.3|15138.3|15140.4|15138.4|15140.9|15138.9|15140.1|15138.1|7
1629719040000|2021-08-23 11:44:00|15140.3|15138.3|15140.3|15138.3|15140.5|15138.5|15139.9|15137.9|6
1629719050000|2021-08-23 11:44:10|15140.4|15138.4|15140.3|15138.3|15140.4|15138.4|15139.9|15137.9|9
1629719060000|2021-08-23 11:44:20|15140.1|15138.1|15140.4|15138.4|15140.8|15138.8|15140.1|15138.1|3
1629719070000|2021-08-23 11:44:30|15140.3|15138.3|15139.6|15137.6|15140.3|15138.3|15139.6|15137.6|2
1629719080000|2021-08-23 11:44:40|15139.8|15137.8|15139.8|15137.8|15139.8|15137.8|15139.6|15137.6|0
1629719090000|2021-08-23 11:44:50|15139.6|15137.6|15140.4|15138.4|15140.4|15138.4|15139.6|15137.6|5
1629719100000|2021-08-23 11:45:00|15140.5|15138.5|15140.4|15138.4|15140.8|15138.8|15140.3|15138.3|7
1629719110000|2021-08-23 11:45:10|15140.3|15138.3|15139.6|15137.6|15140.4|15138.4|15139.5|15137.5|6
1629719120000|2021-08-23 11:45:20|15139.8|15137.8|15139.8|15137.8|15140.1|15138.1|15139.5|15137.5|18
1629719130000|2021-08-23 11:45:30|15139.9|15137.9|15138.9|15136.9|15140|15138|15138.9|15136.9|12
1629719140000|2021-08-23 11:45:40|15138.8|15136.8|15138.4|15136.4|15138.9|15136.9|15138.3|15136.3|30
1629719150000|2021-08-23 11:45:50|15138.3|15136.3|15138.4|15136.4|15138.5|15136.5|15138.1|15136.1|11
1629719160000|2021-08-23 11:46:00|15138.5|15136.5|15138.1|15136.1|15138.5|15136.5|15138.1|15136.1|11
1629719170000|2021-08-23 11:46:10|15138|15136|15137.8|15135.8|15138.1|15136.1|15137.3|15135.3|13
1629719180000|2021-08-23 11:46:20|15137.9|15135.9|15137.9|15135.9|15138|15136|15137.5|15135.5|10
1629719190000|2021-08-23 11:46:30|15138|15136|15138|15136|15138.1|15136.1|15137.9|15135.9|7
1629719200000|2021-08-23 11:46:40|15138.1|15136.1|15138.6|15136.6|15138.6|15136.6|15138|15136|9
1629719210000|2021-08-23 11:46:50|15138.4|15136.4|15138.4|15136.4|15138.5|15136.5|15138|15136|9
1629719220000|2021-08-23 11:47:00|15138.5|15136.5|15138.1|15136.1|15138.5|15136.5|15138.1|15136.1|6
1629719230000|2021-08-23 11:47:10|15138.3|15136.3|15137.6|15135.6|15138.6|15136.6|15137.5|15135.5|16
1629719240000|2021-08-23 11:47:20|15137.5|15135.5|15137.6|15135.6|15137.6|15135.6|15137.5|15135.5|1
1629719250000|2021-08-23 11:47:30|15137.5|15135.5|15137.5|15135.5|15137.9|15135.9|15137.4|15135.4|9
1629719260000|2021-08-23 11:47:40|15137.6|15135.6|15137.6|15135.6|15137.8|15135.8|15137.5|15135.5|3
1629719270000|2021-08-23 11:47:50|15137.5|15135.5|15137.6|15135.6|15137.6|15135.6|15137.1|15135.1|11
1629719280000|2021-08-23 11:48:00|15137.5|15135.5|15137.1|15135.1|15137.6|15135.6|15137|15135|15
1629719290000|2021-08-23 11:48:10|15137|15135|15137.5|15135.5|15137.5|15135.5|15136.9|15134.9|7
1629719300000|2021-08-23 11:48:20|15137.6|15135.6|15137.1|15135.1|15137.8|15135.8|15137|15135|6
1629719310000|2021-08-23 11:48:30|15137.3|15135.3|15137.6|15135.6|15137.8|15135.8|15137.3|15135.3|12
1629719320000|2021-08-23 11:48:40|15137.4|15135.4|15137.5|15135.5|15137.8|15135.8|15137.3|15135.3|5
1629719330000|2021-08-23 11:48:50|15137.6|15135.6|15137.6|15135.6|15137.8|15135.8|15137.5|15135.5|5
1629719340000|2021-08-23 11:49:00|15137.5|15135.5|15137.6|15135.6|15137.9|15135.9|15137.4|15135.4|11
1629719350000|2021-08-23 11:49:10|15137.8|15135.8|15137.9|15135.9|15137.9|15135.9|15137.3|15135.3|20
1629719360000|2021-08-23 11:49:20|15138|15136|15137.8|15135.8|15138|15136|15137.6|15135.6|8
1629719370000|2021-08-23 11:49:30|15137.9|15135.9|15137.9|15135.9|15138|15136|15137.6|15135.6|1
1629719380000|2021-08-23 11:49:40|15138|15136|15137.9|15135.9|15138|15136|15137.5|15135.5|4
1629719390000|2021-08-23 11:49:50|15138|15136|15137.4|15135.4|15138|15136|15137.3|15135.3|17
1629719400000|2021-08-23 11:50:00|15137.3|15135.3|15137.6|15135.6|15137.9|15135.9|15137.3|15135.3|8
1629719410000|2021-08-23 11:50:10|15137.5|15135.5|15137.5|15135.5|15137.8|15135.8|15137.4|15135.4|11
1629719420000|2021-08-23 11:50:20|15137.4|15135.4|15137|15135|15137.4|15135.4|15136.8|15134.8|10
1629719430000|2021-08-23 11:50:30|15136.9|15134.9|15137.4|15135.4|15137.4|15135.4|15136.8|15134.8|7
1629719440000|2021-08-23 11:50:40|15137.3|15135.3|15137.6|15135.6|15138|15136|15137.3|15135.3|22
1629719450000|2021-08-23 11:50:50|15137.5|15135.5|15136.8|15134.8|15137.5|15135.5|15136.8|15134.8|39
1629719460000|2021-08-23 11:51:00|15136.9|15134.9|15137.4|15135.4|15137.4|15135.4|15136.8|15134.8|16
1629719470000|2021-08-23 11:51:10|15137.3|15135.3|15137.6|15135.6|15137.6|15135.6|15137.3|15135.3|0
1629719480000|2021-08-23 11:51:20|15137.8|15135.8|15137.6|15135.6|15138|15136|15137.5|15135.5|22
1629719490000|2021-08-23 11:51:30|15137.8|15135.8|15137.9|15135.9|15137.9|15135.9|15137.5|15135.5|31
1629719500000|2021-08-23 11:51:40|15138|15136|15137.1|15135.1|15138|15136|15137|15135|20
1629719510000|2021-08-23 11:51:50|15137|15135|15136.4|15134.4|15137.1|15135.1|15136.4|15134.4|9
1629719520000|2021-08-23 11:52:00|15136.5|15134.5|15137|15135|15137|15135|15136.4|15134.4|11
1629719530000|2021-08-23 11:52:10|15136.9|15134.9|15136.1|15134.1|15137|15135|15136|15134|18
1629719540000|2021-08-23 11:52:20|15136|15134|15135.6|15133.6|15136.1|15134.1|15135.6|15133.6|12
1629719550000|2021-08-23 11:52:30|15135.8|15133.8|15136.5|15134.5|15137|15135|15135.6|15133.6|16
1629719560000|2021-08-23 11:52:40|15136.6|15134.6|15135.6|15133.6|15136.9|15134.9|15135.4|15133.4|31
1629719570000|2021-08-23 11:52:50|15135.8|15133.8|15135.6|15133.6|15135.9|15133.9|15135.5|15133.5|8
1629719580000|2021-08-23 11:53:00|15135.8|15133.8|15135.6|15133.6|15136|15134|15135.6|15133.6|2
1629719590000|2021-08-23 11:53:10|15135.4|15133.4|15134.8|15132.8|15135.4|15133.4|15134.6|15132.6|27
1629719600000|2021-08-23 11:53:20|15134.9|15132.9|15135|15133|15135.1|15133.1|15134.8|15132.8|6
1629719610000|2021-08-23 11:53:30|15135.1|15133.1|15135.1|15133.1|15135.1|15133.1|15135.1|15133.1|1
1629719620000|2021-08-23 11:53:40|15135.3|15133.3|15135.1|15133.1|15135.5|15133.5|15134.8|15132.8|8
1629719630000|2021-08-23 11:53:50|15135|15133|15134.9|15132.9|15135|15133|15134.6|15132.6|8
1629719640000|2021-08-23 11:54:00|15135|15133|15135.6|15133.6|15135.6|15133.6|15135|15133|7
1629719650000|2021-08-23 11:54:10|15136.1|15134.1|15136.1|15134.1|15136.5|15134.5|15135.9|15133.9|18
1629719660000|2021-08-23 11:54:20|15136.3|15134.3|15136.8|15134.8|15136.8|15134.8|15136.3|15134.3|6
1629719670000|2021-08-23 11:54:30|15136.9|15134.9|15136.9|15134.9|15136.9|15134.9|15136.4|15134.4|12
1629719680000|2021-08-23 11:54:40|15136.8|15134.8|15136.6|15134.6|15136.8|15134.8|15136.4|15134.4|6
1629719690000|2021-08-23 11:54:50|15136.4|15134.4|15136.6|15134.6|15136.6|15134.6|15136.1|15134.1|4
1629719700000|2021-08-23 11:55:00|15136.8|15134.8|15137|15135|15137.1|15135.1|15136.4|15134.4|13
1629719710000|2021-08-23 11:55:10|15136.9|15134.9|15136.9|15134.9|15137.3|15135.3|15136.8|15134.8|8
1629719720000|2021-08-23 11:55:20|15137|15135|15137.6|15135.6|15138|15136|15137|15135|17
1629719730000|2021-08-23 11:55:30|15137.5|15135.5|15137.9|15135.9|15137.9|15135.9|15137.4|15135.4|11
1629719740000|2021-08-23 11:55:40|15137.8|15135.8|15137.6|15135.6|15138|15136|15137.6|15135.6|6
1629719750000|2021-08-23 11:55:50|15137.8|15135.8|15137.6|15135.6|15137.9|15135.9|15137.5|15135.5|2
1629719760000|2021-08-23 11:56:00|15137.8|15135.8|15137.5|15135.5|15137.8|15135.8|15137.5|15135.5|3
1629719770000|2021-08-23 11:56:10|15137.6|15135.6|15137.6|15135.6|15137.8|15135.8|15137.6|15135.6|3
1629719780000|2021-08-23 11:56:20|15137.8|15135.8|15137.3|15135.3|15137.8|15135.8|15137.3|15135.3|6
1629719790000|2021-08-23 11:56:30|15137.4|15135.4|15137.4|15135.4|15137.5|15135.5|15137.3|15135.3|4
1629719800000|2021-08-23 11:56:40|15137.5|15135.5|15137.6|15135.6|15137.6|15135.6|15137.4|15135.4|4
1629719810000|2021-08-23 11:56:50|15137.5|15135.5|15137.1|15135.1|15137.5|15135.5|15137.1|15135.1|11
1629719820000|2021-08-23 11:57:00|15137|15135|15136.8|15134.8|15137.1|15135.1|15136.6|15134.6|8
1629719830000|2021-08-23 11:57:10|15136.6|15134.6|15136.9|15134.9|15136.9|15134.9|15136.4|15134.4|7
1629719840000|2021-08-23 11:57:20|15136.8|15134.8|15136.9|15134.9|15137|15135|15136.8|15134.8|5
1629719850000|2021-08-23 11:57:30|15137|15135|15136.6|15134.6|15137|15135|15136.6|15134.6|8
1629719860000|2021-08-23 11:57:40|15136.8|15134.8|15137.1|15135.1|15137.1|15135.1|15136.8|15134.8|3
1629719870000|2021-08-23 11:57:50|15137.3|15135.3|15137.4|15135.4|15137.4|15135.4|15137.1|15135.1|2
1629719880000|2021-08-23 11:58:00|15137.3|15135.3|15137.3|15135.3|15137.6|15135.6|15137.3|15135.3|6
1629719890000|2021-08-23 11:58:10|15137.6|15135.6|15136.8|15134.8|15137.6|15135.6|15136.8|15134.8|2
1629719900000|2021-08-23 11:58:20|15136.9|15134.9|15136.8|15134.8|15137|15135|15136.8|15134.8|1
1629719910000|2021-08-23 11:58:30|15136.9|15134.9|15136.1|15134.1|15136.9|15134.9|15136|15134|22
1629719920000|2021-08-23 11:58:40|15136|15134|15135.9|15133.9|15136.1|15134.1|15135.8|15133.8|12
1629719930000|2021-08-23 11:58:50|15135.8|15133.8|15135|15133|15135.9|15133.9|15134.8|15132.8|21
1629719940000|2021-08-23 11:59:00|15134.9|15132.9|15135.1|15133.1|15135.3|15133.3|15134.9|15132.9|6
1629719950000|2021-08-23 11:59:10|15135.3|15133.3|15136|15134|15136.3|15134.3|15135.3|15133.3|10
1629719960000|2021-08-23 11:59:20|15136.1|15134.1|15136.1|15134.1|15136.3|15134.3|15136|15134|6
1629719970000|2021-08-23 11:59:30|15136|15134|15136.1|15134.1|15136.1|15134.1|15135.9|15133.9|4
1629719980000|2021-08-23 11:59:40|15136|15134|15135.4|15133.4|15136|15134|15134.9|15132.9|16
1629719990000|2021-08-23 11:59:50|15135.3|15133.3|15135.6|15133.6|15135.8|15133.8|15135|15133|12
1629720000000|2021-08-23 12:00:00|15135.8|15133.8|15133.6|15131.6|15136.5|15134.5|15133.5|15131.5|98
1629720010000|2021-08-23 12:00:10|15133.5|15131.5|15132.5|15130.5|15133.5|15131.5|15132.4|15130.4|131
1629720020000|2021-08-23 12:00:20|15132.6|15130.6|15132.4|15130.4|15133.1|15131.1|15132.4|15130.4|47
1629720030000|2021-08-23 12:00:30|15132.8|15130.8|15131.9|15129.9|15132.8|15130.8|15131.6|15129.6|34
1629720040000|2021-08-23 12:00:40|15131.6|15129.6|15132.6|15130.6|15132.6|15130.6|15131.3|15129.3|32
1629720050000|2021-08-23 12:00:50|15132.5|15130.5|15132.5|15130.5|15134|15132|15132.4|15130.4|56
1629720060000|2021-08-23 12:01:00|15132.6|15130.6|15132.5|15130.5|15132.6|15130.6|15131.8|15129.8|22
1629720070000|2021-08-23 12:01:10|15132.6|15130.6|15132.9|15130.9|15133.8|15131.8|15132.5|15130.5|31
1629720080000|2021-08-23 12:01:20|15132.8|15130.8|15132.8|15130.8|15133.1|15131.1|15132.5|15130.5|20
1629720090000|2021-08-23 12:01:30|15132.9|15130.9|15132.4|15130.4|15133|15131|15132.3|15130.3|15
1629720100000|2021-08-23 12:01:40|15132.5|15130.5|15132.8|15130.8|15132.9|15130.9|15132.3|15130.3|11
1629720110000|2021-08-23 12:01:50|15132.6|15130.6|15133.1|15131.1|15133.1|15131.1|15132.4|15130.4|21
1629720120000|2021-08-23 12:02:00|15133.3|15131.3|15134.1|15132.1|15134.3|15132.3|15133.3|15131.3|20
1629720130000|2021-08-23 12:02:10|15134.3|15132.3|15133.9|15131.9|15134.3|15132.3|15133|15131|12
1629720140000|2021-08-23 12:02:20|15133.8|15131.8|15133.6|15131.6|15134|15132|15133.5|15131.5|6
1629720150000|2021-08-23 12:02:30|15133.5|15131.5|15132.4|15130.4|15133.9|15131.9|15132.4|15130.4|16
1629720160000|2021-08-23 12:02:40|15132.5|15130.5|15132.1|15130.1|15132.6|15130.6|15132|15130|8
1629720170000|2021-08-23 12:02:50|15132|15130|15132.8|15130.8|15132.9|15130.9|15131.6|15129.6|42
1629720180000|2021-08-23 12:03:00|15132.6|15130.6|15132.6|15130.6|15133.1|15131.1|15132.3|15130.3|13
1629720190000|2021-08-23 12:03:10|15132.8|15130.8|15131.6|15129.6|15132.8|15130.8|15131.6|15129.6|13
1629720200000|2021-08-23 12:03:20|15131.8|15129.8|15133.4|15131.4|15133.6|15131.6|15131.8|15129.8|18
1629720210000|2021-08-23 12:03:30|15133.6|15131.6|15134.6|15132.6|15134.6|15132.6|15133.6|15131.6|63
1629720220000|2021-08-23 12:03:40|15134.9|15132.9|15134.4|15132.4|15135|15133|15134|15132|13
1629720230000|2021-08-23 12:03:50|15134.5|15132.5|15134.3|15132.3|15134.5|15132.5|15134|15132|7
1629720240000|2021-08-23 12:04:00|15134.4|15132.4|15133.4|15131.4|15134.9|15132.9|15133.4|15131.4|31
1629720250000|2021-08-23 12:04:10|15133.5|15131.5|15133.6|15131.6|15133.8|15131.8|15133.4|15131.4|2
1629720260000|2021-08-23 12:04:20|15133.8|15131.8|15133.8|15131.8|15134.1|15132.1|15133.4|15131.4|30
1629720270000|2021-08-23 12:04:30|15133.9|15131.9|15133.4|15131.4|15134.3|15132.3|15133.4|15131.4|7
1629720280000|2021-08-23 12:04:40|15133.5|15131.5|15133.4|15131.4|15133.6|15131.6|15133.3|15131.3|7
1629720290000|2021-08-23 12:04:50|15133.5|15131.5|15133.8|15131.8|15133.8|15131.8|15133.4|15131.4|0
1629720300000|2021-08-23 12:05:00|15133.9|15131.9|15133.9|15131.9|15134.5|15132.5|15133.9|15131.9|10
1629720310000|2021-08-23 12:05:10|15134|15132|15134.6|15132.6|15134.6|15132.6|15134|15132|4
1629720320000|2021-08-23 12:05:20|15134.8|15132.8|15135.1|15133.1|15135.3|15133.3|15134.6|15132.6|4
1629720330000|2021-08-23 12:05:30|15135.3|15133.3|15134.6|15132.6|15135.4|15133.4|15134.6|15132.6|10
1629720340000|2021-08-23 12:05:40|15134.8|15132.8|15134.9|15132.9|15135.4|15133.4|15134.6|15132.6|10
1629720350000|2021-08-23 12:05:50|15134.8|15132.8|15134.4|15132.4|15134.8|15132.8|15134.1|15132.1|2
1629720360000|2021-08-23 12:06:00|15134.5|15132.5|15134.4|15132.4|15134.6|15132.6|15134|15132|9
1629720370000|2021-08-23 12:06:10|15134.5|15132.5|15135.6|15133.6|15136|15134|15134.1|15132.1|23
1629720380000|2021-08-23 12:06:20|15135.8|15133.8|15135.5|15133.5|15135.8|15133.8|15135.5|15133.5|2
1629720390000|2021-08-23 12:06:30|15135.3|15133.3|15135.6|15133.6|15135.8|15133.8|15135.3|15133.3|14
1629720400000|2021-08-23 12:06:40|15135.8|15133.8|15136|15134|15136|15134|15135.6|15133.6|3
1629720410000|2021-08-23 12:06:50|15135.9|15133.9|15135.6|15133.6|15136.3|15134.3|15135.6|15133.6|11
1629720420000|2021-08-23 12:07:00|15135.8|15133.8|15136|15134|15136|15134|15135.3|15133.3|10
1629720430000|2021-08-23 12:07:10|15136.1|15134.1|15136.1|15134.1|15136.3|15134.3|15136|15134|8
1629720440000|2021-08-23 12:07:20|15136.3|15134.3|15135.9|15133.9|15136.5|15134.5|15135.5|15133.5|14
1629720450000|2021-08-23 12:07:30|15136.1|15134.1|15136.8|15134.8|15136.8|15134.8|15135.9|15133.9|23
1629720460000|2021-08-23 12:07:40|15136.9|15134.9|15136.9|15134.9|15137|15135|15136.8|15134.8|3
1629720470000|2021-08-23 12:07:50|15136.8|15134.8|15136.1|15134.1|15136.9|15134.9|15136.1|15134.1|14
1629720480000|2021-08-23 12:08:00|15136.3|15134.3|15136.6|15134.6|15136.6|15134.6|15135.9|15133.9|31
1629720490000|2021-08-23 12:08:10|15136.4|15134.4|15136.3|15134.3|15136.8|15134.8|15136|15134|15
1629720500000|2021-08-23 12:08:20|15136.4|15134.4|15136.1|15134.1|15136.5|15134.5|15136|15134|6
1629720510000|2021-08-23 12:08:30|15136|15134|15135.6|15133.6|15136.1|15134.1|15135.6|15133.6|3
1629720520000|2021-08-23 12:08:40|15135.8|15133.8|15134.9|15132.9|15135.8|15133.8|15134.9|15132.9|14
1629720530000|2021-08-23 12:08:50|15135|15133|15134.9|15132.9|15135.1|15133.1|15134.8|15132.8|4
1629720540000|2021-08-23 12:09:00|15134.8|15132.8|15134.8|15132.8|15134.8|15132.8|15134.5|15132.5|11
1629720550000|2021-08-23 12:09:10|15134.6|15132.6|15135.1|15133.1|15135.6|15133.6|15134.6|15132.6|6
1629720560000|2021-08-23 12:09:20|15135.3|15133.3|15134.9|15132.9|15135.3|15133.3|15134.5|15132.5|12
1629720570000|2021-08-23 12:09:30|15134.8|15132.8|15135.1|15133.1|15135.1|15133.1|15134.4|15132.4|16
1629720580000|2021-08-23 12:09:40|15135|15133|15135|15133|15135.1|15133.1|15134.8|15132.8|3
1629720590000|2021-08-23 12:09:50|15135.1|15133.1|15135.5|15133.5|15135.6|15133.6|15134.8|15132.8|15
1629720600000|2021-08-23 12:10:00|15134.9|15132.9|15136.1|15134.1|15136.3|15134.3|15134.9|15132.9|28
1629720610000|2021-08-23 12:10:10|15136|15134|15136.3|15134.3|15136.3|15134.3|15135.9|15133.9|5
1629720620000|2021-08-23 12:10:20|15136.4|15134.4|15136.4|15134.4|15136.4|15134.4|15136.3|15134.3|3
1629720630000|2021-08-23 12:10:30|15136.5|15134.5|15136.3|15134.3|15136.5|15134.5|15135.6|15133.6|16
1629720640000|2021-08-23 12:10:40|15136.4|15134.4|15135.9|15133.9|15136.4|15134.4|15135.6|15133.6|11
1629720650000|2021-08-23 12:10:50|15135.6|15133.6|15136|15134|15136.6|15134.6|15135.6|15133.6|15
1629720660000|2021-08-23 12:11:00|15136.1|15134.1|15137|15135|15137.3|15135.3|15136.1|15134.1|25
1629720670000|2021-08-23 12:11:10|15136.9|15134.9|15137|15135|15137|15135|15136.4|15134.4|9
1629720680000|2021-08-23 12:11:20|15137.1|15135.1|15136.6|15134.6|15137.3|15135.3|15136.6|15134.6|16
1629720690000|2021-08-23 12:11:30|15136.8|15134.8|15136.8|15134.8|15136.9|15134.9|15136.4|15134.4|8
1629720700000|2021-08-23 12:11:40|15136.9|15134.9|15136.8|15134.8|15137.1|15135.1|15136.6|15134.6|6
1629720710000|2021-08-23 12:11:50|15136.6|15134.6|15137.1|15135.1|15137.1|15135.1|15136.6|15134.6|7
1629720720000|2021-08-23 12:12:00|15137.3|15135.3|15136.9|15134.9|15137.8|15135.8|15136.9|15134.9|27
1629720730000|2021-08-23 12:12:10|15136.8|15134.8|15136.1|15134.1|15136.8|15134.8|15136.1|15134.1|13
1629720740000|2021-08-23 12:12:20|15136.3|15134.3|15136.6|15134.6|15136.8|15134.8|15136.3|15134.3|6
1629720750000|2021-08-23 12:12:30|15136.8|15134.8|15136.6|15134.6|15136.9|15134.9|15136.6|15134.6|2
1629720760000|2021-08-23 12:12:40|15136.8|15134.8|15136.4|15134.4|15136.9|15134.9|15136.4|15134.4|4
1629720770000|2021-08-23 12:12:50|15136.6|15134.6|15136.6|15134.6|15136.8|15134.8|15136.4|15134.4|12
1629720780000|2021-08-23 12:13:00|15136.5|15134.5|15137.6|15135.6|15137.8|15135.8|15136.5|15134.5|13
1629720790000|2021-08-23 12:13:10|15137.8|15135.8|15137.8|15135.8|15138|15136|15137.5|15135.5|14
1629720800000|2021-08-23 12:13:20|15137.9|15135.9|15137.6|15135.6|15137.9|15135.9|15137|15135|25
1629720810000|2021-08-23 12:13:30|15137.8|15135.8|15137.9|15135.9|15138|15136|15137.8|15135.8|8
1629720820000|2021-08-23 12:13:40|15137.8|15135.8|15137.9|15135.9|15138|15136|15137.8|15135.8|4
1629720830000|2021-08-23 12:13:50|15137.8|15135.8|15137.5|15135.5|15137.9|15135.9|15137.4|15135.4|13
1629720840000|2021-08-23 12:14:00|15137.4|15135.4|15137.4|15135.4|15137.9|15135.9|15137.3|15135.3|11
1629720850000|2021-08-23 12:14:10|15137.5|15135.5|15136.8|15134.8|15137.6|15135.6|15136.8|15134.8|9
1629720860000|2021-08-23 12:14:20|15137.1|15135.1|15137|15135|15137.3|15135.3|15136.8|15134.8|2
1629720870000|2021-08-23 12:14:30|15137.1|15135.1|15136.9|15134.9|15137.5|15135.5|15136.9|15134.9|6
1629720880000|2021-08-23 12:14:40|15136.8|15134.8|15135.9|15133.9|15136.9|15134.9|15135.9|15133.9|14
1629720890000|2021-08-23 12:14:50|15135.8|15133.8|15135.9|15133.9|15136|15134|15135.4|15133.4|10
1629720900000|2021-08-23 12:15:00|15135.8|15133.8|15136.1|15134.1|15137|15135|15135.6|15133.6|5
1629720910000|2021-08-23 12:15:10|15136.3|15134.3|15135.6|15133.6|15136.8|15134.8|15135.4|15133.4|26
1629720920000|2021-08-23 12:15:20|15135.5|15133.5|15134.8|15132.8|15135.5|15133.5|15134.4|15132.4|37
1629720930000|2021-08-23 12:15:30|15134.9|15132.9|15134.9|15132.9|15135.3|15133.3|15134.8|15132.8|10
1629720940000|2021-08-23 12:15:40|15134.8|15132.8|15134.9|15132.9|15135|15133|15134.8|15132.8|3
1629720950000|2021-08-23 12:15:50|15134.8|15132.8|15134.1|15132.1|15134.8|15132.8|15134|15132|27
1629720960000|2021-08-23 12:16:00|15134|15132|15133.1|15131.1|15134.1|15132.1|15133|15131|29
1629720970000|2021-08-23 12:16:10|15133|15131|15133.9|15131.9|15134|15132|15133|15131|15
1629720980000|2021-08-23 12:16:20|15134|15132|15134.1|15132.1|15134.3|15132.3|15133.9|15131.9|6
1629720990000|2021-08-23 12:16:30|15134|15132|15134|15132|15134.3|15132.3|15133.6|15131.6|15
1629721000000|2021-08-23 12:16:40|15134.1|15132.1|15134.1|15132.1|15134.3|15132.3|15133.8|15131.8|10
1629721010000|2021-08-23 12:16:50|15134|15132|15133.6|15131.6|15134|15132|15133.4|15131.4|8
1629721020000|2021-08-23 12:17:00|15133.8|15131.8|15133.4|15131.4|15133.9|15131.9|15133.1|15131.1|9
1629721030000|2021-08-23 12:17:10|15133.5|15131.5|15133.9|15131.9|15134|15132|15133.5|15131.5|3
1629721040000|2021-08-23 12:17:20|15134|15132|15134.4|15132.4|15134.5|15132.5|15134|15132|9
1629721050000|2021-08-23 12:17:30|15134.3|15132.3|15134.4|15132.4|15134.5|15132.5|15134.1|15132.1|11
1629721060000|2021-08-23 12:17:40|15134.5|15132.5|15134.4|15132.4|15134.5|15132.5|15134|15132|8
1629721070000|2021-08-23 12:17:50|15134.3|15132.3|15135.1|15133.1|15135.1|15133.1|15134.1|15132.1|9
1629721080000|2021-08-23 12:18:00|15135|15133|15135.4|15133.4|15135.4|15133.4|15134.6|15132.6|13
1629721090000|2021-08-23 12:18:10|15135.3|15133.3|15134.8|15132.8|15135.3|15133.3|15134.8|15132.8|4
1629721100000|2021-08-23 12:18:20|15134.9|15132.9|15134.8|15132.8|15134.9|15132.9|15134.8|15132.8|3
1629721110000|2021-08-23 12:18:30|15134.5|15132.5|15135.1|15133.1|15135.3|15133.3|15134.5|15132.5|7
1629721120000|2021-08-23 12:18:40|15135.3|15133.3|15135.1|15133.1|15135.5|15133.5|15135.1|15133.1|2
1629721130000|2021-08-23 12:18:50|15135.3|15133.3|15135.1|15133.1|15135.6|15133.6|15135|15133|9
1629721140000|2021-08-23 12:19:00|15135.3|15133.3|15136.4|15134.4|15136.5|15134.5|15135.3|15133.3|15
1629721150000|2021-08-23 12:19:10|15136.6|15134.6|15137.4|15135.4|15137.4|15135.4|15136.6|15134.6|20
1629721160000|2021-08-23 12:19:20|15137.3|15135.3|15137.1|15135.1|15137.4|15135.4|15136.8|15134.8|19
1629721170000|2021-08-23 12:19:30|15137|15135|15137.1|15135.1|15137.3|15135.3|15137|15135|24
1629721180000|2021-08-23 12:19:40|15137|15135|15137|15135|15137.6|15135.6|15136.9|15134.9|19
1629721190000|2021-08-23 12:19:50|15136.9|15134.9|15137|15135|15137.4|15135.4|15136.8|15134.8|7
1629721200000|2021-08-23 12:20:00|15137.1|15135.1|15137.5|15135.5|15137.5|15135.5|15136.6|15134.6|27
1629721210000|2021-08-23 12:20:10|15137.4|15135.4|15136.6|15134.6|15137.8|15135.8|15136.5|15134.5|19
1629721220000|2021-08-23 12:20:20|15136.8|15134.8|15136.1|15134.1|15136.8|15134.8|15135.4|15133.4|13
1629721230000|2021-08-23 12:20:30|15136|15134|15134.8|15132.8|15136.1|15134.1|15134.8|15132.8|14
1629721240000|2021-08-23 12:20:40|15135|15133|15135.1|15133.1|15135.4|15133.4|15134.8|15132.8|32
1629721250000|2021-08-23 12:20:50|15135.3|15133.3|15135.4|15133.4|15135.4|15133.4|15134.9|15132.9|4
1629721260000|2021-08-23 12:21:00|15135.3|15133.3|15135.8|15133.8|15136.1|15134.1|15135.1|15133.1|18
1629721270000|2021-08-23 12:21:10|15135.9|15133.9|15135.9|15133.9|15136.3|15134.3|15135.9|15133.9|5
1629721280000|2021-08-23 12:21:20|15135.8|15133.8|15135.6|15133.6|15136|15134|15135.6|15133.6|15
1629721290000|2021-08-23 12:21:30|15135.8|15133.8|15135.4|15133.4|15135.8|15133.8|15135.4|15133.4|7
1629721300000|2021-08-23 12:21:40|15135.5|15133.5|15134.9|15132.9|15135.5|15133.5|15134.6|15132.6|17
1629721310000|2021-08-23 12:21:50|15135|15133|15135.9|15133.9|15135.9|15133.9|15134.6|15132.6|17
1629721320000|2021-08-23 12:22:00|15135.8|15133.8|15136.9|15134.9|15137.6|15135.6|15135.8|15133.8|25
1629721330000|2021-08-23 12:22:10|15137|15135|15136.6|15134.6|15137|15135|15136.3|15134.3|15
1629721340000|2021-08-23 12:22:20|15136.8|15134.8|15136.4|15134.4|15136.8|15134.8|15136|15134|2
1629721350000|2021-08-23 12:22:30|15136.5|15134.5|15136.4|15134.4|15136.6|15134.6|15136|15134|26
1629721360000|2021-08-23 12:22:40|15136.3|15134.3|15136.4|15134.4|15136.4|15134.4|15135.9|15133.9|2
1629721370000|2021-08-23 12:22:50|15136.3|15134.3|15136.4|15134.4|15136.6|15134.6|15136.3|15134.3|11
1629721380000|2021-08-23 12:23:00|15136.5|15134.5|15136.9|15134.9|15136.9|15134.9|15136.3|15134.3|18
1629721390000|2021-08-23 12:23:10|15137|15135|15137.1|15135.1|15137.3|15135.3|15136.9|15134.9|29
1629721400000|2021-08-23 12:23:20|15137|15135|15136.9|15134.9|15137.3|15135.3|15136.9|15134.9|10
1629721410000|2021-08-23 12:23:30|15137|15135|15136.6|15134.6|15137.1|15135.1|15136.5|15134.5|43
1629721420000|2021-08-23 12:23:40|15136.5|15134.5|15136.6|15134.6|15136.8|15134.8|15136.5|15134.5|1
1629721430000|2021-08-23 12:23:50|15136.5|15134.5|15136.9|15134.9|15137|15135|15136.3|15134.3|49
1629721440000|2021-08-23 12:24:00|15137|15135|15137.1|15135.1|15137.1|15135.1|15137|15135|2
1629721450000|2021-08-23 12:24:10|15137.3|15135.3|15137.4|15135.4|15137.6|15135.6|15137|15135|15
1629721460000|2021-08-23 12:24:20|15137.5|15135.5|15137.1|15135.1|15137.6|15135.6|15137|15135|5
1629721470000|2021-08-23 12:24:30|15137.3|15135.3|15137.4|15135.4|15137.5|15135.5|15137.3|15135.3|7
1629721480000|2021-08-23 12:24:40|15137.5|15135.5|15137.4|15135.4|15137.6|15135.6|15137.4|15135.4|5
1629721490000|2021-08-23 12:24:50|15137.5|15135.5|15137.4|15135.4|15137.6|15135.6|15137.1|15135.1|7
1629721500000|2021-08-23 12:25:00|15137.5|15135.5|15137.9|15135.9|15138|15136|15137.5|15135.5|19
1629721510000|2021-08-23 12:25:10|15138|15136|15137.9|15135.9|15138.1|15136.1|15137.8|15135.8|31
1629721520000|2021-08-23 12:25:20|15137.8|15135.8|15137.5|15135.5|15138|15136|15137.5|15135.5|22
1629721530000|2021-08-23 12:25:30|15137.6|15135.6|15137.9|15135.9|15137.9|15135.9|15137.5|15135.5|11
1629721540000|2021-08-23 12:25:40|15138|15136|15137.8|15135.8|15138|15136|15137.5|15135.5|18
1629721550000|2021-08-23 12:25:50|15137.9|15135.9|15138|15136|15138|15136|15137.8|15135.8|38
1629721560000|2021-08-23 12:26:00|15138.1|15136.1|15138|15136|15138.1|15136.1|15137.8|15135.8|31
1629721570000|2021-08-23 12:26:10|15137.8|15135.8|15137.1|15135.1|15137.8|15135.8|15137.1|15135.1|24
1629721580000|2021-08-23 12:26:20|15137|15135|15137.5|15135.5|15137.5|15135.5|15136.8|15134.8|11
1629721590000|2021-08-23 12:26:30|15137.4|15135.4|15137.1|15135.1|15137.6|15135.6|15137|15135|8
1629721600000|2021-08-23 12:26:40|15137|15135|15137.9|15135.9|15137.9|15135.9|15137|15135|10
1629721610000|2021-08-23 12:26:50|15137.8|15135.8|15137.8|15135.8|15138|15136|15137.6|15135.6|21
1629721620000|2021-08-23 12:27:00|15137.9|15135.9|15137.3|15135.3|15137.9|15135.9|15137.3|15135.3|26
1629721630000|2021-08-23 12:27:10|15137.4|15135.4|15137.9|15135.9|15138.1|15136.1|15137.4|15135.4|34
1629721640000|2021-08-23 12:27:20|15138|15136|15137|15135|15138|15136|15137|15135|28
1629721650000|2021-08-23 12:27:30|15137.1|15135.1|15136.5|15134.5|15137.1|15135.1|15136.5|15134.5|9
1629721660000|2021-08-23 12:27:40|15136.6|15134.6|15136.4|15134.4|15136.6|15134.6|15136.3|15134.3|12
1629721670000|2021-08-23 12:27:50|15136.3|15134.3|15136.5|15134.5|15136.5|15134.5|15135.9|15133.9|4
1629721680000|2021-08-23 12:28:00|15136.6|15134.6|15137.4|15135.4|15137.4|15135.4|15136.5|15134.5|4
1629721690000|2021-08-23 12:28:10|15137.5|15135.5|15138|15136|15138|15136|15137.5|15135.5|16
1629721700000|2021-08-23 12:28:20|15137.9|15135.9|15137.6|15135.6|15138|15136|15137.1|15135.1|18
1629721710000|2021-08-23 12:28:30|15137.8|15135.8|15137.9|15135.9|15137.9|15135.9|15137.8|15135.8|0
1629721720000|2021-08-23 12:28:40|15137.8|15135.8|15137.3|15135.3|15137.8|15135.8|15137|15135|12
1629721730000|2021-08-23 12:28:50|15137.4|15135.4|15136.9|15134.9|15137.4|15135.4|15136.9|15134.9|7
1629721740000|2021-08-23 12:29:00|15136.8|15134.8|15136.8|15134.8|15137|15135|15136.5|15134.5|9
1629721750000|2021-08-23 12:29:10|15136.6|15134.6|15136.8|15134.8|15137.1|15135.1|15136.5|15134.5|13
1629721760000|2021-08-23 12:29:20|15136.9|15134.9|15137|15135|15137.3|15135.3|15136.8|15134.8|11
1629721770000|2021-08-23 12:29:30|15136.9|15134.9|15136.4|15134.4|15136.9|15134.9|15135.9|15133.9|11
1629721780000|2021-08-23 12:29:40|15136.5|15134.5|15136.6|15134.6|15136.8|15134.8|15136.3|15134.3|13
1629721790000|2021-08-23 12:29:50|15136.8|15134.8|15137.1|15135.1|15137.1|15135.1|15136.8|15134.8|1
1629721800000|2021-08-23 12:30:00|15137.3|15135.3|15137.9|15135.9|15137.9|15135.9|15137.3|15135.3|10
1629721810000|2021-08-23 12:30:10|15137.8|15135.8|15137.3|15135.3|15138.1|15136.1|15137.3|15135.3|13
1629721820000|2021-08-23 12:30:20|15137.1|15135.1|15137.6|15135.6|15137.6|15135.6|15137.1|15135.1|7
1629721830000|2021-08-23 12:30:30|15137.5|15135.5|15137.1|15135.1|15137.5|15135.5|15137|15135|9
1629721840000|2021-08-23 12:30:40|15137|15135|15136.8|15134.8|15137|15135|15136.6|15134.6|8
1629721850000|2021-08-23 12:30:50|15136.9|15134.9|15135.1|15133.1|15136.9|15134.9|15135|15133|70
1629721860000|2021-08-23 12:31:00|15135.3|15133.3|15135|15133|15135.3|15133.3|15134.9|15132.9|38
1629721870000|2021-08-23 12:31:10|15135.1|15133.1|15134.5|15132.5|15135.3|15133.3|15134.5|15132.5|43
1629721880000|2021-08-23 12:31:20|15134.4|15132.4|15134.4|15132.4|15134.5|15132.5|15134.1|15132.1|16
1629721890000|2021-08-23 12:31:30|15134.3|15132.3|15134.9|15132.9|15135|15133|15134.1|15132.1|28
1629721900000|2021-08-23 12:31:40|15134.8|15132.8|15133.1|15131.1|15134.9|15132.9|15132.9|15130.9|47
1629721910000|2021-08-23 12:31:50|15133.3|15131.3|15133.4|15131.4|15133.4|15131.4|15132.8|15130.8|22
1629721920000|2021-08-23 12:32:00|15133.5|15131.5|15132.9|15130.9|15134|15132|15132.8|15130.8|35
1629721930000|2021-08-23 12:32:10|15132.8|15130.8|15132.9|15130.9|15133.8|15131.8|15132.6|15130.6|26
1629721940000|2021-08-23 12:32:20|15133|15131|15133|15131|15133.1|15131.1|15132.5|15130.5|21
1629721950000|2021-08-23 12:32:30|15133.3|15131.3|15133.6|15131.6|15133.8|15131.8|15132.8|15130.8|16
1629721960000|2021-08-23 12:32:40|15133.8|15131.8|15133.6|15131.6|15134|15132|15133.4|15131.4|19
1629721970000|2021-08-23 12:32:50|15133.5|15131.5|15132.9|15130.9|15133.6|15131.6|15132.6|15130.6|11
1629721980000|2021-08-23 12:33:00|15132.8|15130.8|15131.8|15129.8|15132.8|15130.8|15131.6|15129.6|27
1629721990000|2021-08-23 12:33:10|15131.5|15129.5|15130.6|15128.6|15131.5|15129.5|15130.3|15128.3|60
1629722000000|2021-08-23 12:33:20|15130.8|15128.8|15130.4|15128.4|15130.8|15128.8|15130.1|15128.1|10
1629722010000|2021-08-23 12:33:30|15130.3|15128.3|15131.1|15129.1|15131.4|15129.4|15129.5|15127.5|79
1629722020000|2021-08-23 12:33:40|15131.3|15129.3|15130.3|15128.3|15131.4|15129.4|15130|15128|21
1629722030000|2021-08-23 12:33:50|15130.1|15128.1|15130.4|15128.4|15130.9|15128.9|15129.9|15127.9|13
1629722040000|2021-08-23 12:34:00|15130.3|15128.3|15131.9|15129.9|15131.9|15129.9|15129.9|15127.9|34
1629722050000|2021-08-23 12:34:10|15131.8|15129.8|15131.6|15129.6|15131.8|15129.8|15131.3|15129.3|22
1629722060000|2021-08-23 12:34:20|15131.9|15129.9|15132.5|15130.5|15132.8|15130.8|15131.9|15129.9|11
1629722070000|2021-08-23 12:34:30|15132.6|15130.6|15131.4|15129.4|15132.6|15130.6|15131.4|15129.4|11
1629722080000|2021-08-23 12:34:40|15131.5|15129.5|15132.1|15130.1|15132.1|15130.1|15131.4|15129.4|8
1629722090000|2021-08-23 12:34:50|15132|15130|15131|15129|15132|15130|15130.6|15128.6|31
1629722100000|2021-08-23 12:35:00|15130.9|15128.9|15132.4|15130.4|15132.5|15130.5|15130.9|15128.9|25
1629722110000|2021-08-23 12:35:10|15132.5|15130.5|15131.6|15129.6|15132.5|15130.5|15131.6|15129.6|12
1629722120000|2021-08-23 12:35:20|15131.5|15129.5|15132.4|15130.4|15132.4|15130.4|15131.4|15129.4|6
1629722130000|2021-08-23 12:35:30|15132.5|15130.5|15132.6|15130.6|15132.8|15130.8|15132.4|15130.4|8
1629722140000|2021-08-23 12:35:40|15132.8|15130.8|15132.4|15130.4|15133.3|15131.3|15132.3|15130.3|37
1629722150000|2021-08-23 12:35:50|15132.3|15130.3|15131.4|15129.4|15132.3|15130.3|15131.3|15129.3|29
1629722160000|2021-08-23 12:36:00|15131.3|15129.3|15131.4|15129.4|15131.5|15129.5|15130.5|15128.5|35
1629722170000|2021-08-23 12:36:10|15131.5|15129.5|15132.5|15130.5|15132.6|15130.6|15131.5|15129.5|15
1629722180000|2021-08-23 12:36:20|15132.4|15130.4|15132.1|15130.1|15132.5|15130.5|15132.1|15130.1|3
1629722190000|2021-08-23 12:36:30|15132.3|15130.3|15131.6|15129.6|15132.3|15130.3|15130.6|15128.6|34
1629722200000|2021-08-23 12:36:40|15131.8|15129.8|15131.4|15129.4|15131.9|15129.9|15130.8|15128.8|19
1629722210000|2021-08-23 12:36:50|15131.3|15129.3|15132.4|15130.4|15132.6|15130.6|15131.1|15129.1|11
1629722220000|2021-08-23 12:37:00|15132.5|15130.5|15132.5|15130.5|15133.3|15131.3|15132.3|15130.3|15
1629722230000|2021-08-23 12:37:10|15132.6|15130.6|15132.9|15130.9|15132.9|15130.9|15132.4|15130.4|6
1629722240000|2021-08-23 12:37:20|15132.8|15130.8|15132.8|15130.8|15133.1|15131.1|15132.5|15130.5|6
1629722250000|2021-08-23 12:37:30|15132.9|15130.9|15133.1|15131.1|15133.5|15131.5|15132.6|15130.6|10
1629722260000|2021-08-23 12:37:40|15133|15131|15132.4|15130.4|15133.1|15131.1|15132.4|15130.4|5
1629722270000|2021-08-23 12:37:50|15132.5|15130.5|15132.9|15130.9|15133|15131|15132.4|15130.4|8
1629722280000|2021-08-23 12:38:00|15132.8|15130.8|15133|15131|15133.3|15131.3|15132.6|15130.6|7
1629722290000|2021-08-23 12:38:10|15132.9|15130.9|15132.6|15130.6|15132.9|15130.9|15132.3|15130.3|4
1629722300000|2021-08-23 12:38:20|15132.8|15130.8|15133.1|15131.1|15133.1|15131.1|15132.6|15130.6|4
1629722310000|2021-08-23 12:38:30|15133|15131|15133.1|15131.1|15133.1|15131.1|15132.8|15130.8|12
1629722320000|2021-08-23 12:38:40|15133.3|15131.3|15132.4|15130.4|15133.3|15131.3|15132.4|15130.4|17
1629722330000|2021-08-23 12:38:50|15132.3|15130.3|15132.4|15130.4|15132.4|15130.4|15131.8|15129.8|15
1629722340000|2021-08-23 12:39:00|15132.5|15130.5|15131.8|15129.8|15132.5|15130.5|15131.5|15129.5|10
1629722350000|2021-08-23 12:39:10|15131.6|15129.6|15131.6|15129.6|15131.9|15129.9|15131.5|15129.5|11
1629722360000|2021-08-23 12:39:20|15131.8|15129.8|15132.4|15130.4|15132.5|15130.5|15131.6|15129.6|5
1629722370000|2021-08-23 12:39:30|15132.3|15130.3|15133.1|15131.1|15133.3|15131.3|15132.1|15130.1|18
1629722380000|2021-08-23 12:39:40|15133|15131|15132.9|15130.9|15133.3|15131.3|15132.6|15130.6|7
1629722390000|2021-08-23 12:39:50|15133|15131|15132.4|15130.4|15133.1|15131.1|15132|15130|18
1629722400000|2021-08-23 12:40:00|15132.5|15130.5|15131.4|15129.4|15132.6|15130.6|15131.4|15129.4|26
1629722410000|2021-08-23 12:40:10|15131.5|15129.5|15131.4|15129.4|15132|15130|15131.4|15129.4|14
1629722420000|2021-08-23 12:40:20|15131.1|15129.1|15130|15128|15131.6|15129.6|15129.5|15127.5|70
1629722430000|2021-08-23 12:40:30|15129.9|15127.9|15129.4|15127.4|15130.4|15128.4|15129.1|15127.1|34
1629722440000|2021-08-23 12:40:40|15129.3|15127.3|15128.3|15126.3|15129.5|15127.5|15128.3|15126.3|67
1629722450000|2021-08-23 12:40:50|15128|15126|15128.6|15126.6|15129|15127|15128|15126|37
1629722460000|2021-08-23 12:41:00|15128.5|15126.5|15128.9|15126.9|15129.1|15127.1|15127.6|15125.6|75
1629722470000|2021-08-23 12:41:10|15129|15127|15129.1|15127.1|15129.5|15127.5|15129|15127|18
1629722480000|2021-08-23 12:41:20|15129.3|15127.3|15129.5|15127.5|15129.8|15127.8|15129.1|15127.1|21
1629722490000|2021-08-23 12:41:30|15129.4|15127.4|15129.6|15127.6|15129.6|15127.6|15129.3|15127.3|9
1629722500000|2021-08-23 12:41:40|15129.8|15127.8|15129.8|15127.8|15130.3|15128.3|15129.5|15127.5|7
1629722510000|2021-08-23 12:41:50|15129.9|15127.9|15129.4|15127.4|15130|15128|15129.3|15127.3|14
1629722520000|2021-08-23 12:42:00|15129.5|15127.5|15128.6|15126.6|15129.5|15127.5|15128.4|15126.4|30
1629722530000|2021-08-23 12:42:10|15128.8|15126.8|15128.6|15126.6|15129|15127|15128.4|15126.4|8
1629722540000|2021-08-23 12:42:20|15128.5|15126.5|15128.1|15126.1|15128.6|15126.6|15128.1|15126.1|10
1629722550000|2021-08-23 12:42:30|15128.3|15126.3|15128.5|15126.5|15128.9|15126.9|15128.3|15126.3|3
1629722560000|2021-08-23 12:42:40|15128.6|15126.6|15128.3|15126.3|15128.8|15126.8|15128.3|15126.3|9
1629722570000|2021-08-23 12:42:50|15128.4|15126.4|15129.1|15127.1|15129.3|15127.3|15128.3|15126.3|15
1629722580000|2021-08-23 12:43:00|15129|15127|15128.6|15126.6|15129.1|15127.1|15128.4|15126.4|9
1629722590000|2021-08-23 12:43:10|15128.5|15126.5|15127.8|15125.8|15128.8|15126.8|15127.6|15125.6|19
1629722600000|2021-08-23 12:43:20|15127.6|15125.6|15127.9|15125.9|15127.9|15125.9|15127.3|15125.3|33
1629722610000|2021-08-23 12:43:30|15128|15126|15127.3|15125.3|15128.1|15126.1|15127.3|15125.3|14
1629722620000|2021-08-23 12:43:40|15127.4|15125.4|15127.1|15125.1|15127.6|15125.6|15127|15125|15
1629722630000|2021-08-23 12:43:50|15127.3|15125.3|15127.1|15125.1|15127.5|15125.5|15127|15125|12
1629722640000|2021-08-23 12:44:00|15127.3|15125.3|15126.9|15124.9|15127.3|15125.3|15126.3|15124.3|51
1629722650000|2021-08-23 12:44:10|15126.8|15124.8|15126.6|15124.6|15127|15125|15126.3|15124.3|12
1629722660000|2021-08-23 12:44:20|15126.5|15124.5|15125.9|15123.9|15126.6|15124.6|15125.3|15123.3|67
1629722670000|2021-08-23 12:44:30|15126|15124|15125.5|15123.5|15126.4|15124.4|15125.4|15123.4|35
1629722680000|2021-08-23 12:44:40|15125.4|15123.4|15126.4|15124.4|15126.9|15124.9|15125.4|15123.4|23
1629722690000|2021-08-23 12:44:50|15126.3|15124.3|15126.6|15124.6|15127.1|15125.1|15126.1|15124.1|22
1629722700000|2021-08-23 12:45:00|15126.5|15124.5|15126.8|15124.8|15127.3|15125.3|15126.3|15124.3|24
1629722710000|2021-08-23 12:45:10|15126.9|15124.9|15124.6|15122.6|15127|15125|15123.6|15121.6|123
1629722720000|2021-08-23 12:45:20|15124.5|15122.5|15124|15122|15124.5|15122.5|15123.6|15121.6|24
1629722730000|2021-08-23 12:45:30|15124.1|15122.1|15124.6|15122.6|15124.8|15122.8|15124.1|15122.1|27
1629722740000|2021-08-23 12:45:40|15124.4|15122.4|15123.5|15121.5|15124.5|15122.5|15123.5|15121.5|36
1629722750000|2021-08-23 12:45:50|15123.6|15121.6|15123.8|15121.8|15124.5|15122.5|15123.6|15121.6|20
1629722760000|2021-08-23 12:46:00|15123.5|15121.5|15123.4|15121.4|15123.9|15121.9|15123|15121|41
1629722770000|2021-08-23 12:46:10|15123.5|15121.5|15123.4|15121.4|15123.8|15121.8|15123.4|15121.4|7
1629722780000|2021-08-23 12:46:20|15123.3|15121.3|15123.8|15121.8|15123.8|15121.8|15123.3|15121.3|20
1629722790000|2021-08-23 12:46:30|15123.6|15121.6|15124.4|15122.4|15124.4|15122.4|15123.5|15121.5|19
1629722800000|2021-08-23 12:46:40|15124.5|15122.5|15122.1|15120.1|15124.8|15122.8|15121.9|15119.9|116
1629722810000|2021-08-23 12:46:50|15122|15120|15122.4|15120.4|15123.1|15121.1|15121.5|15119.5|43
1629722820000|2021-08-23 12:47:00|15122.3|15120.3|15121.9|15119.9|15122.3|15120.3|15121.4|15119.4|29
1629722830000|2021-08-23 12:47:10|15122|15120|15123.1|15121.1|15123.6|15121.6|15121.9|15119.9|42
1629722840000|2021-08-23 12:47:20|15122.9|15120.9|15123.6|15121.6|15124.3|15122.3|15122.9|15120.9|31
1629722850000|2021-08-23 12:47:30|15123.4|15121.4|15124.1|15122.1|15124.1|15122.1|15123.4|15121.4|10
1629722860000|2021-08-23 12:47:40|15124|15122|15123.6|15121.6|15124.3|15122.3|15123.4|15121.4|23
1629722870000|2021-08-23 12:47:50|15123.5|15121.5|15123.9|15121.9|15123.9|15121.9|15123.4|15121.4|8
1629722880000|2021-08-23 12:48:00|15124|15122|15124.4|15122.4|15124.6|15122.6|15124|15122|25
1629722890000|2021-08-23 12:48:10|15124.5|15122.5|15124.4|15122.4|15124.5|15122.5|15123.9|15121.9|14
1629722900000|2021-08-23 12:48:20|15124.3|15122.3|15125.6|15123.6|15125.9|15123.9|15124.3|15122.3|64
1629722910000|2021-08-23 12:48:30|15125.5|15123.5|15124.9|15122.9|15125.5|15123.5|15124.8|15122.8|38
1629722920000|2021-08-23 12:48:40|15125|15123|15126.3|15124.3|15126.4|15124.4|15124.9|15122.9|28
1629722930000|2021-08-23 12:48:50|15126.4|15124.4|15126.9|15124.9|15126.9|15124.9|15126|15124|18
1629722940000|2021-08-23 12:49:00|15127|15125|15126.9|15124.9|15127|15125|15126.3|15124.3|18
1629722950000|2021-08-23 12:49:10|15127|15125|15126.4|15124.4|15127.1|15125.1|15126.4|15124.4|7
1629722960000|2021-08-23 12:49:20|15126.3|15124.3|15126.1|15124.1|15126.8|15124.8|15126.1|15124.1|42
1629722970000|2021-08-23 12:49:30|15126.3|15124.3|15125.9|15123.9|15126.4|15124.4|15125.8|15123.8|13
1629722980000|2021-08-23 12:49:40|15125.8|15123.8|15126.1|15124.1|15126.4|15124.4|15125.6|15123.6|13
1629722990000|2021-08-23 12:49:50|15126.3|15124.3|15126.6|15124.6|15126.8|15124.8|15126.3|15124.3|9
1629723000000|2021-08-23 12:50:00|15126.8|15124.8|15126.9|15124.9|15127|15125|15126.1|15124.1|41
1629723010000|2021-08-23 12:50:10|15126.6|15124.6|15126.4|15124.4|15126.9|15124.9|15126.3|15124.3|13
1629723020000|2021-08-23 12:50:20|15126.5|15124.5|15127|15125|15127.1|15125.1|15126|15124|2
1629723030000|2021-08-23 12:50:30|15127.1|15125.1|15128|15126|15128.3|15126.3|15127|15125|35
1629723040000|2021-08-23 12:50:40|15128.1|15126.1|15128.4|15126.4|15128.4|15126.4|15127.6|15125.6|18
1629723050000|2021-08-23 12:50:50|15128.3|15126.3|15127.9|15125.9|15128.4|15126.4|15127.6|15125.6|23
1629723060000|2021-08-23 12:51:00|15127.8|15125.8|15127.9|15125.9|15128.4|15126.4|15127.8|15125.8|13
1629723070000|2021-08-23 12:51:10|15128|15126|15128.6|15126.6|15128.8|15126.8|15127.8|15125.8|14
1629723080000|2021-08-23 12:51:20|15128.8|15126.8|15128.6|15126.6|15129|15127|15128.5|15126.5|21
1629723090000|2021-08-23 12:51:30|15128.8|15126.8|15128.4|15126.4|15128.8|15126.8|15128.1|15126.1|11
1629723100000|2021-08-23 12:51:40|15128.3|15126.3|15129.9|15127.9|15129.9|15127.9|15128.3|15126.3|128
1629723110000|2021-08-23 12:51:50|15129.8|15127.8|15130.1|15128.1|15130.8|15128.8|15129.8|15127.8|78
1629723120000|2021-08-23 12:52:00|15129.9|15127.9|15130.4|15128.4|15130.6|15128.6|15129.6|15127.6|38
1629723130000|2021-08-23 12:52:10|15130.3|15128.3|15130.1|15128.1|15130.3|15128.3|15129.6|15127.6|9
1629723140000|2021-08-23 12:52:20|15130|15128|15130.1|15128.1|15130.4|15128.4|15129.5|15127.5|11
1629723150000|2021-08-23 12:52:30|15130.3|15128.3|15129.5|15127.5|15130.5|15128.5|15129.5|15127.5|21
1629723160000|2021-08-23 12:52:40|15129.4|15127.4|15130.1|15128.1|15130.8|15128.8|15128.9|15126.9|76
1629723170000|2021-08-23 12:52:50|15130.4|15128.4|15130.4|15128.4|15130.8|15128.8|15130.1|15128.1|7
1629723180000|2021-08-23 12:53:00|15130.5|15128.5|15129.9|15127.9|15130.6|15128.6|15129.8|15127.8|7
1629723190000|2021-08-23 12:53:10|15130.1|15128.1|15129.6|15127.6|15130.1|15128.1|15129.6|15127.6|8
1629723200000|2021-08-23 12:53:20|15129.8|15127.8|15129.4|15127.4|15130|15128|15129.4|15127.4|6
1629723210000|2021-08-23 12:53:30|15129.5|15127.5|15129.4|15127.4|15130|15128|15129.3|15127.3|21
1629723220000|2021-08-23 12:53:40|15129.5|15127.5|15129.3|15127.3|15129.6|15127.6|15129|15127|11
1629723230000|2021-08-23 12:53:50|15129.1|15127.1|15129.1|15127.1|15129.8|15127.8|15129|15127|13
1629723240000|2021-08-23 12:54:00|15129.3|15127.3|15129.4|15127.4|15129.9|15127.9|15129.1|15127.1|14
1629723250000|2021-08-23 12:54:10|15129.5|15127.5|15129.1|15127.1|15129.6|15127.6|15129.1|15127.1|6
1629723260000|2021-08-23 12:54:20|15129.3|15127.3|15129|15127|15129.6|15127.6|15129|15127|10
1629723270000|2021-08-23 12:54:30|15128.9|15126.9|15128.3|15126.3|15128.9|15126.9|15128.3|15126.3|12
1629723280000|2021-08-23 12:54:40|15128.4|15126.4|15128.4|15126.4|15128.8|15126.8|15128.1|15126.1|30
1629723290000|2021-08-23 12:54:50|15128.3|15126.3|15128.9|15126.9|15128.9|15126.9|15128.1|15126.1|14
1629723300000|2021-08-23 12:55:00|15129|15127|15129|15127|15129.1|15127.1|15128.8|15126.8|11
1629723310000|2021-08-23 12:55:10|15129.1|15127.1|15129.3|15127.3|15129.3|15127.3|15128.9|15126.9|18
1629723320000|2021-08-23 12:55:20|15129.4|15127.4|15129.5|15127.5|15129.6|15127.6|15129.1|15127.1|14
1629723330000|2021-08-23 12:55:30|15129.6|15127.6|15129.9|15127.9|15129.9|15127.9|15129.5|15127.5|5
1629723340000|2021-08-23 12:55:40|15130|15128|15129.9|15127.9|15130|15128|15129.4|15127.4|20
1629723350000|2021-08-23 12:55:50|15130|15128|15130|15128|15130.1|15128.1|15129.8|15127.8|7
1629723360000|2021-08-23 12:56:00|15129.9|15127.9|15129.4|15127.4|15130.1|15128.1|15129.4|15127.4|16
1629723370000|2021-08-23 12:56:10|15129.5|15127.5|15129.9|15127.9|15130|15128|15129.4|15127.4|1
1629723380000|2021-08-23 12:56:20|15130.1|15128.1|15129.6|15127.6|15130.1|15128.1|15129.4|15127.4|9
1629723390000|2021-08-23 12:56:30|15129.5|15127.5|15129.9|15127.9|15129.9|15127.9|15129.5|15127.5|12
1629723400000|2021-08-23 12:56:40|15129.8|15127.8|15129.4|15127.4|15129.9|15127.9|15129.4|15127.4|6
1629723410000|2021-08-23 12:56:50|15129.3|15127.3|15129.1|15127.1|15129.4|15127.4|15129.1|15127.1|3
1629723420000|2021-08-23 12:57:00|15129.3|15127.3|15127.6|15125.6|15129.3|15127.3|15127.5|15125.5|43
1629723430000|2021-08-23 12:57:10|15127.9|15125.9|15128.5|15126.5|15128.5|15126.5|15127.8|15125.8|7
1629723440000|2021-08-23 12:57:20|15128.4|15126.4|15127.9|15125.9|15128.5|15126.5|15127.8|15125.8|8
1629723450000|2021-08-23 12:57:30|15127.8|15125.8|15127.6|15125.6|15128.1|15126.1|15127.6|15125.6|5
1629723460000|2021-08-23 12:57:40|15127.8|15125.8|15128.1|15126.1|15128.1|15126.1|15127.6|15125.6|9
1629723470000|2021-08-23 12:57:50|15128.3|15126.3|15128.4|15126.4|15128.6|15126.6|15128.1|15126.1|18
1629723480000|2021-08-23 12:58:00|15128.5|15126.5|15128.1|15126.1|15128.5|15126.5|15128|15126|6
1629723490000|2021-08-23 12:58:10|15128|15126|15128|15126|15128.3|15126.3|15127.4|15125.4|25
1629723500000|2021-08-23 12:58:20|15128.1|15126.1|15128.1|15126.1|15128.4|15126.4|15127.6|15125.6|16
1629723510000|2021-08-23 12:58:30|15128|15126|15127.6|15125.6|15128|15126|15127.6|15125.6|7
1629723520000|2021-08-23 12:58:40|15127.5|15125.5|15127.4|15125.4|15127.5|15125.5|15127.1|15125.1|24
1629723530000|2021-08-23 12:58:50|15127.5|15125.5|15127.9|15125.9|15128.3|15126.3|15127.3|15125.3|25
1629723540000|2021-08-23 12:59:00|15127.8|15125.8|15128.5|15126.5|15128.9|15126.9|15127.8|15125.8|8
1629723550000|2021-08-23 12:59:10|15128.6|15126.6|15128.6|15126.6|15128.6|15126.6|15128.4|15126.4|2
1629723560000|2021-08-23 12:59:20|15128.5|15126.5|15128.9|15126.9|15129|15127|15128.4|15126.4|11
1629723570000|2021-08-23 12:59:30|15128.8|15126.8|15128.1|15126.1|15128.9|15126.9|15128.1|15126.1|7
1629723580000|2021-08-23 12:59:40|15128.3|15126.3|15128.4|15126.4|15128.4|15126.4|15128.1|15126.1|4
1629723590000|2021-08-23 12:59:50|15128.5|15126.5|15128.6|15126.6|15128.9|15126.9|15128.5|15126.5|8
1629723600000|2021-08-23 13:00:00|15128.4|15126.4|15129.6|15127.6|15129.6|15127.6|15128|15126|39
1629723610000|2021-08-23 13:00:10|15129.5|15127.5|15128.9|15126.9|15129.5|15127.5|15128.5|15126.5|23
1629723620000|2021-08-23 13:00:20|15129|15127|15129|15127|15129.3|15127.3|15128.6|15126.6|14
1629723630000|2021-08-23 13:00:30|15128.9|15126.9|15129.4|15127.4|15129.4|15127.4|15128.8|15126.8|3
1629723640000|2021-08-23 13:00:40|15129.5|15127.5|15130.8|15128.8|15131|15129|15129.5|15127.5|48
1629723650000|2021-08-23 13:00:50|15130.6|15128.6|15130.6|15128.6|15130.9|15128.9|15130.6|15128.6|17
1629723660000|2021-08-23 13:01:00|15130.8|15128.8|15131.1|15129.1|15131.3|15129.3|15130.8|15128.8|17
1629723670000|2021-08-23 13:01:10|15131|15129|15131.1|15129.1|15131.3|15129.3|15130.9|15128.9|16
1629723680000|2021-08-23 13:01:20|15131|15129|15131.5|15129.5|15131.8|15129.8|15131|15129|64
1629723690000|2021-08-23 13:01:30|15131.4|15129.4|15131.4|15129.4|15132|15130|15131.1|15129.1|29
1629723700000|2021-08-23 13:01:40|15131.5|15129.5|15128.4|15126.4|15132.5|15130.5|15128|15126|90
1629723710000|2021-08-23 13:01:50|15128.3|15126.3|15127.9|15125.9|15128.6|15126.6|15127.5|15125.5|53
1629723720000|2021-08-23 13:02:00|15128.4|15126.4|15129.3|15127.3|15129.9|15127.9|15128.1|15126.1|33
1629723730000|2021-08-23 13:02:10|15129.4|15127.4|15129.1|15127.1|15129.4|15127.4|15128.6|15126.6|19
1629723740000|2021-08-23 13:02:20|15129|15127|15126|15124|15129|15127|15125.4|15123.4|43
1629723750000|2021-08-23 13:02:30|15126.1|15124.1|15126.9|15124.9|15127.3|15125.3|15125.9|15123.9|25
1629723760000|2021-08-23 13:02:40|15127|15125|15127.1|15125.1|15127.4|15125.4|15126.5|15124.5|14
1629723770000|2021-08-23 13:02:50|15127.3|15125.3|15127|15125|15127.6|15125.6|15126.9|15124.9|15
1629723780000|2021-08-23 13:03:00|15127.1|15125.1|15128.8|15126.8|15128.9|15126.9|15126.9|15124.9|16
1629723790000|2021-08-23 13:03:10|15128.9|15126.9|15128.3|15126.3|15128.9|15126.9|15128.3|15126.3|7
1629723800000|2021-08-23 13:03:20|15128.1|15126.1|15128.4|15126.4|15128.4|15126.4|15127.4|15125.4|33
1629723810000|2021-08-23 13:03:30|15128.3|15126.3|15129.4|15127.4|15130|15128|15127.8|15125.8|39
1629723820000|2021-08-23 13:03:40|15129.5|15127.5|15129.5|15127.5|15130|15128|15129.4|15127.4|22
1629723830000|2021-08-23 13:03:50|15129.4|15127.4|15129.4|15127.4|15129.9|15127.9|15129.1|15127.1|14
1629723840000|2021-08-23 13:04:00|15129.5|15127.5|15130.4|15128.4|15130.5|15128.5|15129.5|15127.5|16
1629723850000|2021-08-23 13:04:10|15130.5|15128.5|15130.1|15128.1|15130.5|15128.5|15130.1|15128.1|22
1629723860000|2021-08-23 13:04:20|15130.3|15128.3|15129.1|15127.1|15130.4|15128.4|15129.1|15127.1|12
1629723870000|2021-08-23 13:04:30|15129|15127|15129.4|15127.4|15129.5|15127.5|15128.9|15126.9|12
1629723880000|2021-08-23 13:04:40|15129.5|15127.5|15129.1|15127.1|15129.5|15127.5|15128.5|15126.5|16
1629723890000|2021-08-23 13:04:50|15129|15127|15128.6|15126.6|15129.1|15127.1|15128.1|15126.1|14
1629723900000|2021-08-23 13:05:00|15128.8|15126.8|15128.6|15126.6|15128.8|15126.8|15128.1|15126.1|15
1629723910000|2021-08-23 13:05:10|15128.9|15126.9|15129.9|15127.9|15130|15128|15128.8|15126.8|33
1629723920000|2021-08-23 13:05:20|15130|15128|15129.6|15127.6|15130.3|15128.3|15129.5|15127.5|55
1629723930000|2021-08-23 13:05:30|15129.5|15127.5|15129.6|15127.6|15129.9|15127.9|15129.5|15127.5|5
1629723940000|2021-08-23 13:05:40|15129.8|15127.8|15130.1|15128.1|15130.3|15128.3|15129.6|15127.6|6
1629723950000|2021-08-23 13:05:50|15130|15128|15129.4|15127.4|15130|15128|15129.3|15127.3|11
1629723960000|2021-08-23 13:06:00|15129.3|15127.3|15130.3|15128.3|15130.5|15128.5|15129.3|15127.3|16
1629723970000|2021-08-23 13:06:10|15130.4|15128.4|15130.3|15128.3|15130.5|15128.5|15130.1|15128.1|13
1629723980000|2021-08-23 13:06:20|15130.4|15128.4|15129.6|15127.6|15130.4|15128.4|15129.5|15127.5|11
1629723990000|2021-08-23 13:06:30|15129.8|15127.8|15130.4|15128.4|15130.6|15128.6|15129.8|15127.8|19
1629724000000|2021-08-23 13:06:40|15130.5|15128.5|15130.4|15128.4|15130.6|15128.6|15130.3|15128.3|6
1629724010000|2021-08-23 13:06:50|15130.5|15128.5|15130.6|15128.6|15131|15129|15130.3|15128.3|20
1629724020000|2021-08-23 13:07:00|15130.5|15128.5|15129.6|15127.6|15130.8|15128.8|15129.4|15127.4|20
1629724030000|2021-08-23 13:07:10|15129.8|15127.8|15129.6|15127.6|15129.8|15127.8|15129|15127|21
1629724040000|2021-08-23 13:07:20|15129.8|15127.8|15130.4|15128.4|15130.4|15128.4|15129.8|15127.8|12
1629724050000|2021-08-23 13:07:30|15130.3|15128.3|15130.6|15128.6|15130.8|15128.8|15130.3|15128.3|9
1629724060000|2021-08-23 13:07:40|15130.8|15128.8|15131.3|15129.3|15131.3|15129.3|15130.6|15128.6|25
1629724070000|2021-08-23 13:07:50|15131.1|15129.1|15131.3|15129.3|15131.3|15129.3|15131|15129|11
1629724080000|2021-08-23 13:08:00|15131.1|15129.1|15131.3|15129.3|15131.6|15129.6|15130.5|15128.5|37
1629724090000|2021-08-23 13:08:10|15131.1|15129.1|15131.9|15129.9|15131.9|15129.9|15131.1|15129.1|9
1629724100000|2021-08-23 13:08:20|15132|15130|15131.6|15129.6|15132.4|15130.4|15131.6|15129.6|30
1629724110000|2021-08-23 13:08:30|15131.8|15129.8|15132.1|15130.1|15132.4|15130.4|15131.6|15129.6|32
1629724120000|2021-08-23 13:08:40|15132|15130|15131.8|15129.8|15132.1|15130.1|15131.4|15129.4|19
1629724130000|2021-08-23 13:08:50|15131.5|15129.5|15130.9|15128.9|15131.5|15129.5|15130.8|15128.8|16
1629724140000|2021-08-23 13:09:00|15131|15129|15132.3|15130.3|15132.3|15130.3|15130.9|15128.9|17
1629724150000|2021-08-23 13:09:10|15132.4|15130.4|15131.8|15129.8|15132.4|15130.4|15131.8|15129.8|14
1629724160000|2021-08-23 13:09:20|15131.9|15129.9|15132.4|15130.4|15132.5|15130.5|15131.9|15129.9|11
1629724170000|2021-08-23 13:09:30|15132.5|15130.5|15132.9|15130.9|15132.9|15130.9|15132.4|15130.4|28
1629724180000|2021-08-23 13:09:40|15133|15131|15133.1|15131.1|15133.1|15131.1|15132.6|15130.6|28
1629724190000|2021-08-23 13:09:50|15133.4|15131.4|15133.3|15131.3|15133.5|15131.5|15132.8|15130.8|26
1629724200000|2021-08-23 13:10:00|15133.1|15131.1|15133.1|15131.1|15133.4|15131.4|15132.9|15130.9|33
1629724210000|2021-08-23 13:10:10|15133.3|15131.3|15133.6|15131.6|15133.6|15131.6|15133|15131|21
1629724220000|2021-08-23 13:10:20|15133.5|15131.5|15133.1|15131.1|15133.6|15131.6|15133|15131|8
1629724230000|2021-08-23 13:10:30|15133|15131|15132.9|15130.9|15133.1|15131.1|15132.8|15130.8|13
1629724240000|2021-08-23 13:10:40|15133|15131|15132.8|15130.8|15133.3|15131.3|15132.8|15130.8|7
1629724250000|2021-08-23 13:10:50|15132.6|15130.6|15132.1|15130.1|15132.8|15130.8|15131.9|15129.9|33
1629724260000|2021-08-23 13:11:00|15132|15130|15131.6|15129.6|15132.3|15130.3|15131.5|15129.5|30
1629724270000|2021-08-23 13:11:10|15131.5|15129.5|15132|15130|15132|15130|15131.5|15129.5|10
1629724280000|2021-08-23 13:11:20|15131.9|15129.9|15131.4|15129.4|15132|15130|15131.4|15129.4|9
1629724290000|2021-08-23 13:11:30|15131.3|15129.3|15131.8|15129.8|15132|15130|15131.3|15129.3|22
1629724300000|2021-08-23 13:11:40|15131.9|15129.9|15133.1|15131.1|15133.1|15131.1|15131.9|15129.9|11
1629724310000|2021-08-23 13:11:50|15133.3|15131.3|15132.6|15130.6|15133.3|15131.3|15132.6|15130.6|11
1629724320000|2021-08-23 13:12:00|15132.8|15130.8|15132.6|15130.6|15132.8|15130.8|15132.5|15130.5|13
1629724330000|2021-08-23 13:12:10|15132.5|15130.5|15131.4|15129.4|15132.5|15130.5|15131.3|15129.3|22
1629724340000|2021-08-23 13:12:20|15131.5|15129.5|15131.1|15129.1|15131.5|15129.5|15130.8|15128.8|42
1629724350000|2021-08-23 13:12:30|15131|15129|15131.1|15129.1|15131.3|15129.3|15131|15129|18
1629724360000|2021-08-23 13:12:40|15131|15129|15130.8|15128.8|15131.1|15129.1|15130.6|15128.6|26
1629724370000|2021-08-23 13:12:50|15130.9|15128.9|15130.4|15128.4|15131|15129|15130.3|15128.3|33
1629724380000|2021-08-23 13:13:00|15130.5|15128.5|15130.6|15128.6|15131.4|15129.4|15130.4|15128.4|31
1629724390000|2021-08-23 13:13:10|15130.8|15128.8|15131|15129|15131.3|15129.3|15130.3|15128.3|29
1629724400000|2021-08-23 13:13:20|15130.9|15128.9|15130.8|15128.8|15130.9|15128.9|15130.5|15128.5|11
1629724410000|2021-08-23 13:13:30|15130.6|15128.6|15131.1|15129.1|15131.5|15129.5|15130.5|15128.5|31
1629724420000|2021-08-23 13:13:40|15131.3|15129.3|15131.5|15129.5|15131.6|15129.6|15130.9|15128.9|9
1629724430000|2021-08-23 13:13:50|15131.6|15129.6|15132.4|15130.4|15132.4|15130.4|15131.6|15129.6|11
1629724440000|2021-08-23 13:14:00|15132.5|15130.5|15132.6|15130.6|15133|15131|15132.4|15130.4|34
1629724450000|2021-08-23 13:14:10|15132.8|15130.8|15132.9|15130.9|15133.3|15131.3|15132.4|15130.4|25
1629724460000|2021-08-23 13:14:20|15133|15131|15133|15131|15133.3|15131.3|15132.9|15130.9|11
1629724470000|2021-08-23 13:14:30|15133.1|15131.1|15132.9|15130.9|15133.1|15131.1|15132.6|15130.6|8
1629724480000|2021-08-23 13:14:40|15132.8|15130.8|15132.8|15130.8|15133.1|15131.1|15132.4|15130.4|11
1629724490000|2021-08-23 13:14:50|15132.9|15130.9|15132.9|15130.9|15133.1|15131.1|15132.6|15130.6|28
1629724500000|2021-08-23 13:15:00|15133.1|15131.1|15133.4|15131.4|15133.5|15131.5|15132.8|15130.8|34
1629724510000|2021-08-23 13:15:10|15133.3|15131.3|15134|15132|15134.4|15132.4|15133.3|15131.3|57
1629724520000|2021-08-23 13:15:20|15134.1|15132.1|15134.4|15132.4|15134.5|15132.5|15133.8|15131.8|27
1629724530000|2021-08-23 13:15:30|15134.3|15132.3|15134.4|15132.4|15134.5|15132.5|15134.1|15132.1|25
1629724540000|2021-08-23 13:15:40|15134.5|15132.5|15133.9|15131.9|15134.5|15132.5|15133.9|15131.9|27
1629724550000|2021-08-23 13:15:50|15133.8|15131.8|15134.1|15132.1|15134.1|15132.1|15133.8|15131.8|4
1629724560000|2021-08-23 13:16:00|15134|15132|15134.4|15132.4|15134.5|15132.5|15133.5|15131.5|40
1629724570000|2021-08-23 13:16:10|15134.3|15132.3|15134.4|15132.4|15134.5|15132.5|15134|15132|11
1629724580000|2021-08-23 13:16:20|15134.5|15132.5|15134.1|15132.1|15135.5|15133.5|15134|15132|29
1629724590000|2021-08-23 13:16:30|15134|15132|15135.3|15133.3|15135.4|15133.4|15134|15132|28
1629724600000|2021-08-23 13:16:40|15135.4|15133.4|15135|15133|15135.5|15133.5|15134.9|15132.9|19
1629724610000|2021-08-23 13:16:50|15134.9|15132.9|15134.9|15132.9|15135.5|15133.5|15134.9|15132.9|19
1629724620000|2021-08-23 13:17:00|15135|15133|15135.1|15133.1|15135.4|15133.4|15134.8|15132.8|15
1629724630000|2021-08-23 13:17:10|15135.4|15133.4|15135.8|15133.8|15135.8|15133.8|15135.4|15133.4|36
1629724640000|2021-08-23 13:17:20|15136.1|15134.1|15136.5|15134.5|15136.9|15134.9|15136|15134|87
1629724650000|2021-08-23 13:17:30|15136.6|15134.6|15136.6|15134.6|15137.1|15135.1|15136.4|15134.4|52
1629724660000|2021-08-23 13:17:40|15136.8|15134.8|15136.3|15134.3|15136.9|15134.9|15136.3|15134.3|12
1629724670000|2021-08-23 13:17:50|15135.9|15133.9|15136.1|15134.1|15136.4|15134.4|15135.9|15133.9|20
1629724680000|2021-08-23 13:18:00|15136|15134|15136.3|15134.3|15136.4|15134.4|15135.8|15133.8|15
1629724690000|2021-08-23 13:18:10|15136.1|15134.1|15136.6|15134.6|15137|15135|15135.9|15133.9|34
1629724700000|2021-08-23 13:18:20|15136.5|15134.5|15135.4|15133.4|15136.5|15134.5|15135.1|15133.1|37
1629724710000|2021-08-23 13:18:30|15135.3|15133.3|15135.1|15133.1|15135.4|15133.4|15134.9|15132.9|8
1629724720000|2021-08-23 13:18:40|15135.3|15133.3|15134.4|15132.4|15135.4|15133.4|15134.4|15132.4|21
1629724730000|2021-08-23 13:18:50|15134.3|15132.3|15135|15133|15135.3|15133.3|15134|15132|89
1629724740000|2021-08-23 13:19:00|15134.9|15132.9|15135.8|15133.8|15135.8|15133.8|15134.9|15132.9|24
1629724750000|2021-08-23 13:19:10|15135.9|15133.9|15136.5|15134.5|15136.5|15134.5|15135.5|15133.5|51
1629724760000|2021-08-23 13:19:20|15136.4|15134.4|15136.3|15134.3|15136.8|15134.8|15136|15134|23
1629724770000|2021-08-23 13:19:30|15136.1|15134.1|15136.3|15134.3|15136.3|15134.3|15135.6|15133.6|55
1629724780000|2021-08-23 13:19:40|15136.4|15134.4|15136.5|15134.5|15136.8|15134.8|15136.3|15134.3|27
1629724790000|2021-08-23 13:19:50|15136.6|15134.6|15135.6|15133.6|15136.8|15134.8|15135.6|15133.6|26
1629724800000|2021-08-23 13:20:00|15135.5|15133.5|15135.4|15133.4|15136.1|15134.1|15135.1|15133.1|32
1629724810000|2021-08-23 13:20:10|15135.3|15133.3|15135.6|15133.6|15135.8|15133.8|15135.1|15133.1|5
1629724820000|2021-08-23 13:20:20|15135.5|15133.5|15136|15134|15136.3|15134.3|15135.4|15133.4|23
1629724830000|2021-08-23 13:20:30|15135.8|15133.8|15135.9|15133.9|15136|15134|15135.5|15133.5|15
1629724840000|2021-08-23 13:20:40|15135.8|15133.8|15134.3|15132.3|15135.9|15133.9|15134.3|15132.3|33
1629724850000|2021-08-23 13:20:50|15134.4|15132.4|15134.8|15132.8|15134.9|15132.9|15134.3|15132.3|20
1629724860000|2021-08-23 13:21:00|15134.6|15132.6|15134.5|15132.5|15134.8|15132.8|15134.3|15132.3|41
1629724870000|2021-08-23 13:21:10|15134.4|15132.4|15134.3|15132.3|15134.6|15132.6|15134|15132|31
1629724880000|2021-08-23 13:21:20|15134.1|15132.1|15135.4|15133.4|15135.5|15133.5|15134.1|15132.1|23
1629724890000|2021-08-23 13:21:30|15135.3|15133.3|15135.5|15133.5|15135.5|15133.5|15135|15133|13
1629724900000|2021-08-23 13:21:40|15135.8|15133.8|15135.5|15133.5|15136|15134|15135.1|15133.1|41
1629724910000|2021-08-23 13:21:50|15135.4|15133.4|15134.6|15132.6|15135.8|15133.8|15134.5|15132.5|26
1629724920000|2021-08-23 13:22:00|15134.5|15132.5|15134.6|15132.6|15135|15133|15134.5|15132.5|15
1629724930000|2021-08-23 13:22:10|15134.5|15132.5|15134.5|15132.5|15134.6|15132.6|15133.8|15131.8|57
1629724940000|2021-08-23 13:22:20|15134.1|15132.1|15134.5|15132.5|15134.5|15132.5|15134.1|15132.1|16
1629724950000|2021-08-23 13:22:30|15134.6|15132.6|15134.4|15132.4|15134.9|15132.9|15134.1|15132.1|32
1629724960000|2021-08-23 13:22:40|15134.3|15132.3|15134.3|15132.3|15134.4|15132.4|15133.8|15131.8|14
1629724970000|2021-08-23 13:22:50|15134.4|15132.4|15134.6|15132.6|15134.8|15132.8|15133.5|15131.5|46
1629724980000|2021-08-23 13:23:00|15134.5|15132.5|15134.5|15132.5|15134.9|15132.9|15134.3|15132.3|23
1629724990000|2021-08-23 13:23:10|15134.4|15132.4|15134.6|15132.6|15134.9|15132.9|15134.4|15132.4|8
1629725000000|2021-08-23 13:23:20|15134.8|15132.8|15133.6|15131.6|15134.8|15132.8|15133.6|15131.6|18
1629725010000|2021-08-23 13:23:30|15133.8|15131.8|15133.4|15131.4|15133.8|15131.8|15133|15131|38
1629725020000|2021-08-23 13:23:40|15133.5|15131.5|15134.8|15132.8|15134.8|15132.8|15133.4|15131.4|96
1629725030000|2021-08-23 13:23:50|15134.6|15132.6|15134.1|15132.1|15134.8|15132.8|15134.1|15132.1|32
1629725040000|2021-08-23 13:24:00|15134.3|15132.3|15134.6|15132.6|15134.9|15132.9|15134.1|15132.1|15
1629725050000|2021-08-23 13:24:10|15134.5|15132.5|15134.9|15132.9|15135.1|15133.1|15134.5|15132.5|26
1629725060000|2021-08-23 13:24:20|15135|15133|15134.9|15132.9|15135.3|15133.3|15134.9|15132.9|22
1629725070000|2021-08-23 13:24:30|15134.8|15132.8|15134.4|15132.4|15134.8|15132.8|15134.1|15132.1|36
1629725080000|2021-08-23 13:24:40|15134.5|15132.5|15133.5|15131.5|15134.6|15132.6|15133.5|15131.5|20
1629725090000|2021-08-23 13:24:50|15133.4|15131.4|15133.4|15131.4|15133.9|15131.9|15133.3|15131.3|15
1629725100000|2021-08-23 13:25:00|15133.5|15131.5|15133.4|15131.4|15134.3|15132.3|15131.9|15129.9|136
1629725110000|2021-08-23 13:25:10|15133.1|15131.1|15134.5|15132.5|15134.6|15132.6|15133.1|15131.1|82
1629725120000|2021-08-23 13:25:20|15134.6|15132.6|15133.9|15131.9|15134.8|15132.8|15133.9|15131.9|64
1629725130000|2021-08-23 13:25:30|15133.8|15131.8|15133.8|15131.8|15134.5|15132.5|15133.6|15131.6|52
1629725140000|2021-08-23 13:25:40|15133.6|15131.6|15134.1|15132.1|15134.5|15132.5|15133.6|15131.6|44
1629725150000|2021-08-23 13:25:50|15134.3|15132.3|15134.1|15132.1|15134.4|15132.4|15134|15132|10
1629725160000|2021-08-23 13:26:00|15134|15132|15132.5|15130.5|15134|15132|15132.4|15130.4|28
1629725170000|2021-08-23 13:26:10|15132.4|15130.4|15133.4|15131.4|15133.5|15131.5|15132.3|15130.3|46
1629725180000|2021-08-23 13:26:20|15133.1|15131.1|15133.6|15131.6|15133.8|15131.8|15132.8|15130.8|33
1629725190000|2021-08-23 13:26:30|15133.5|15131.5|15133.6|15131.6|15134.3|15132.3|15133|15131|58
1629725200000|2021-08-23 13:26:40|15133.5|15131.5|15134|15132|15134.1|15132.1|15133.3|15131.3|43
1629725210000|2021-08-23 13:26:50|15133.9|15131.9|15134.1|15132.1|15134.4|15132.4|15133.8|15131.8|38
1629725220000|2021-08-23 13:27:00|15134.3|15132.3|15134|15132|15134.4|15132.4|15133.5|15131.5|20
1629725230000|2021-08-23 13:27:10|15133.6|15131.6|15134.1|15132.1|15134.1|15132.1|15133.4|15131.4|37
1629725240000|2021-08-23 13:27:20|15134|15132|15133.3|15131.3|15134.3|15132.3|15133.3|15131.3|23
1629725250000|2021-08-23 13:27:30|15133|15131|15133.3|15131.3|15133.5|15131.5|15132.6|15130.6|42
1629725260000|2021-08-23 13:27:40|15133.1|15131.1|15132.8|15130.8|15133.1|15131.1|15130.6|15128.6|123
1629725270000|2021-08-23 13:27:50|15132.6|15130.6|15132.4|15130.4|15132.6|15130.6|15130.9|15128.9|174
1629725280000|2021-08-23 13:28:00|15132.3|15130.3|15128.8|15126.8|15132.3|15130.3|15128.5|15126.5|279
1629725290000|2021-08-23 13:28:10|15128.9|15126.9|15129.1|15127.1|15129.8|15127.8|15128.5|15126.5|71
1629725300000|2021-08-23 13:28:20|15129.4|15127.4|15130.5|15128.5|15130.6|15128.6|15129.4|15127.4|93
1629725310000|2021-08-23 13:28:30|15130.4|15128.4|15129.9|15127.9|15130.4|15128.4|15129.5|15127.5|69
1629725320000|2021-08-23 13:28:40|15130|15128|15129.9|15127.9|15130|15128|15129.6|15127.6|36
1629725330000|2021-08-23 13:28:50|15129.8|15127.8|15129.1|15127.1|15129.9|15127.9|15129|15127|40
1629725340000|2021-08-23 13:29:00|15129.4|15127.4|15129.9|15127.9|15129.9|15127.9|15129|15127|69
1629725350000|2021-08-23 13:29:10|15129.8|15127.8|15129.8|15127.8|15130.8|15128.8|15129.4|15127.4|110
1629725360000|2021-08-23 13:29:20|15129.9|15127.9|15129.4|15127.4|15130|15128|15129.1|15127.1|45
1629725370000|2021-08-23 13:29:30|15129.5|15127.5|15130.3|15128.3|15131|15129|15129.5|15127.5|103
1629725380000|2021-08-23 13:29:40|15130.4|15128.4|15130.5|15128.5|15130.5|15128.5|15129.5|15127.5|147
1629725390000|2021-08-23 13:29:50|15130.4|15128.4|15131.8|15129.8|15131.8|15129.8|15130.4|15128.4|205
1629725400000|2021-08-23 13:30:00|15131.3|15130.3|15131.4|15130.4|15135.8|15134.8|15130.1|15129.1|1666
1629725410000|2021-08-23 13:30:10|15131.6|15130.6|15139.6|15138.6|15140|15139|15131.1|15130.1|988
1629725420000|2021-08-23 13:30:20|15139.8|15138.8|15137.1|15136.1|15140.8|15139.8|15136.6|15135.6|678
1629725430000|2021-08-23 13:30:30|15136.9|15135.9|15143.6|15142.6|15143.8|15142.8|15136.9|15135.9|662
1629725440000|2021-08-23 13:30:40|15143.3|15142.3|15146.6|15145.6|15147|15146|15143|15142|842
1629725450000|2021-08-23 13:30:50|15146.5|15145.5|15145.9|15144.9|15149|15148|15145.8|15144.8|915
1629725460000|2021-08-23 13:31:00|15145.8|15144.8|15150.3|15149.3|15150.4|15149.4|15145.8|15144.8|728
1629725470000|2021-08-23 13:31:10|15150.4|15149.4|15150.4|15149.4|15152.9|15151.9|15149.4|15148.4|578
1629725480000|2021-08-23 13:31:20|15150.3|15149.3|15150.6|15149.6|15153.1|15152.1|15148.8|15147.8|437
1629725490000|2021-08-23 13:31:30|15150.5|15149.5|15153.8|15152.8|15153.8|15152.8|15150.3|15149.3|405
1629725500000|2021-08-23 13:31:40|15153.6|15152.6|15153.6|15152.6|15154.9|15153.9|15153|15152|491
1629725510000|2021-08-23 13:31:50|15153.5|15152.5|15152.4|15151.4|15154.5|15153.5|15151.5|15150.5|387
1629725520000|2021-08-23 13:32:00|15152.8|15151.8|15152.5|15151.5|15153|15152|15148.8|15147.8|656
1629725530000|2021-08-23 13:32:10|15152.3|15151.3|15155.6|15154.6|15155.8|15154.8|15151.5|15150.5|396
1629725540000|2021-08-23 13:32:20|15155.8|15154.8|15156.4|15155.4|15157.3|15156.3|15153.5|15152.5|540
1629725550000|2021-08-23 13:32:30|15156.6|15155.6|15160.1|15159.1|15160.3|15159.3|15156.3|15155.3|581
1629725560000|2021-08-23 13:32:40|15159.9|15158.9|15162.6|15161.6|15163.5|15162.5|15158.6|15157.6|647
1629725570000|2021-08-23 13:32:50|15162.9|15161.9|15162.9|15161.9|15165.5|15164.5|15160.5|15159.5|737
1629725580000|2021-08-23 13:33:00|15162.6|15161.6|15162.5|15161.5|15164.5|15163.5|15161.5|15160.5|426
1629725590000|2021-08-23 13:33:10|15162.4|15161.4|15162.3|15161.3|15162.5|15161.5|15160.1|15159.1|332
1629725600000|2021-08-23 13:33:20|15162.1|15161.1|15161.4|15160.4|15162.5|15161.5|15160.6|15159.6|241
1629725610000|2021-08-23 13:33:30|15161.3|15160.3|15158.5|15157.5|15162.5|15161.5|15158.5|15157.5|315
1629725620000|2021-08-23 13:33:40|15158.8|15157.8|15159.1|15158.1|15160.6|15159.6|15156.1|15155.1|583
1629725630000|2021-08-23 13:33:50|15159.5|15158.5|15158.5|15157.5|15161.5|15160.5|15157.5|15156.5|249
1629725640000|2021-08-23 13:34:00|15158.6|15157.6|15155.5|15154.5|15158.9|15157.9|15155.1|15154.1|388
1629725650000|2021-08-23 13:34:10|15155.1|15154.1|15149|15148|15155.1|15154.1|15147|15146|956
1629725660000|2021-08-23 13:34:20|15148.6|15147.6|15154.8|15153.8|15156.4|15155.4|15147.4|15146.4|549
1629725670000|2021-08-23 13:34:30|15154.9|15153.9|15152.6|15151.6|15155.4|15154.4|15151.6|15150.6|365
1629725680000|2021-08-23 13:34:40|15152.8|15151.8|15156.9|15155.9|15156.9|15155.9|15152.1|15151.1|307
1629725690000|2021-08-23 13:34:50|15156.6|15155.6|15154.1|15153.1|15156.8|15155.8|15152.1|15151.1|298
1629725700000|2021-08-23 13:35:00|15153.9|15152.9|15154|15153|15155|15154|15149.5|15148.5|651
1629725710000|2021-08-23 13:35:10|15154.1|15153.1|15155.1|15154.1|15158.1|15157.1|15153.9|15152.9|443
1629725720000|2021-08-23 13:35:20|15155|15154|15154.9|15153.9|15157.3|15156.3|15152.4|15151.4|319
1629725730000|2021-08-23 13:35:30|15154.4|15153.4|15158.4|15157.4|15160.1|15159.1|15154.4|15153.4|320
1629725740000|2021-08-23 13:35:40|15158.1|15157.1|15161|15160|15162.3|15161.3|15156.6|15155.6|446
1629725750000|2021-08-23 13:35:50|15160.9|15159.9|15160.9|15159.9|15164|15163|15159.9|15158.9|448
1629725760000|2021-08-23 13:36:00|15160.6|15159.6|15161.6|15160.6|15164.1|15163.1|15159.5|15158.5|561
1629725770000|2021-08-23 13:36:10|15161.5|15160.5|15168.4|15167.4|15168.4|15167.4|15161.5|15160.5|597
1629725780000|2021-08-23 13:36:20|15168.3|15167.3|15169.8|15168.8|15169.8|15168.8|15166|15165|598
1629725790000|2021-08-23 13:36:30|15169.6|15168.6|15170.6|15169.6|15171.9|15170.9|15168.6|15167.6|465
1629725800000|2021-08-23 13:36:40|15170.8|15169.8|15169.5|15168.5|15172|15171|15168.4|15167.4|348
1629725810000|2021-08-23 13:36:50|15169.6|15168.6|15174|15173|15174|15173|15169.6|15168.6|482
1629725820000|2021-08-23 13:37:00|15173.9|15172.9|15172.1|15171.1|15174.8|15173.8|15170.5|15169.5|528
1629725830000|2021-08-23 13:37:10|15172|15171|15174.4|15173.4|15175.4|15174.4|15172|15171|268
1629725840000|2021-08-23 13:37:20|15174.3|15173.3|15179.6|15178.6|15180|15179|15174.3|15173.3|842
1629725850000|2021-08-23 13:37:30|15179.8|15178.8|15184.9|15183.9|15185.6|15184.6|15177.8|15176.8|698
1629725860000|2021-08-23 13:37:40|15184.6|15183.6|15183.4|15182.4|15186.8|15185.8|15183.1|15182.1|652
1629725870000|2021-08-23 13:37:50|15183.6|15182.6|15181.1|15180.1|15183.6|15182.6|15180.9|15179.9|398
1629725880000|2021-08-23 13:38:00|15181|15180|15183.9|15182.9|15184.9|15183.9|15179.6|15178.6|546
1629725890000|2021-08-23 13:38:10|15184|15183|15184.6|15183.6|15186.1|15185.1|15182.1|15181.1|372
1629725900000|2021-08-23 13:38:20|15184.5|15183.5|15185.3|15184.3|15186.1|15185.1|15183.6|15182.6|266
1629725910000|2021-08-23 13:38:30|15185.6|15184.6|15183.4|15182.4|15186.3|15185.3|15183.1|15182.1|243
1629725920000|2021-08-23 13:38:40|15183.1|15182.1|15183.5|15182.5|15183.6|15182.6|15182.3|15181.3|215
1629725930000|2021-08-23 13:38:50|15183.6|15182.6|15181.8|15180.8|15184.4|15183.4|15180.3|15179.3|263
1629725940000|2021-08-23 13:39:00|15181.6|15180.6|15184.4|15183.4|15186.6|15185.6|15181.4|15180.4|390
1629725950000|2021-08-23 13:39:10|15184.1|15183.1|15182.9|15181.9|15184.9|15183.9|15181.9|15180.9|188
1629725960000|2021-08-23 13:39:20|15182.8|15181.8|15184.4|15183.4|15184.6|15183.6|15180.9|15179.9|323
1629725970000|2021-08-23 13:39:30|15184.9|15183.9|15186.1|15185.1|15186.9|15185.9|15183.8|15182.8|304
1629725980000|2021-08-23 13:39:40|15186.5|15185.5|15183.8|15182.8|15187|15186|15183.5|15182.5|244
1629725990000|2021-08-23 13:39:50|15184.1|15183.1|15184.3|15183.3|15186.6|15185.6|15183.6|15182.6|249
1629726000000|2021-08-23 13:40:00|15184.5|15183.5|15188.6|15187.6|15191.9|15190.9|15184.5|15183.5|1290
1629726010000|2021-08-23 13:40:10|15188.5|15187.5|15194.6|15193.6|15195|15194|15188.4|15187.4|677
1629726020000|2021-08-23 13:40:20|15194.3|15193.3|15194.6|15193.6|15194.8|15193.8|15190.5|15189.5|446
1629726030000|2021-08-23 13:40:30|15194.5|15193.5|15197.9|15196.9|15198|15197|15192.9|15191.9|359
1629726040000|2021-08-23 13:40:40|15197.6|15196.6|15195.4|15194.4|15197.6|15196.6|15194.5|15193.5|308
1629726050000|2021-08-23 13:40:50|15195.3|15194.3|15194.6|15193.6|15196.8|15195.8|15193.1|15192.1|285
1629726060000|2021-08-23 13:41:00|15194.9|15193.9|15195.3|15194.3|15197.3|15196.3|15194.8|15193.8|348
1629726070000|2021-08-23 13:41:10|15194.3|15193.3|15193.4|15192.4|15196.4|15195.4|15192|15191|380
1629726080000|2021-08-23 13:41:20|15193.6|15192.6|15190.1|15189.1|15193.9|15192.9|15190.1|15189.1|269
1629726090000|2021-08-23 13:41:30|15190|15189|15189.4|15188.4|15190.1|15189.1|15187.5|15186.5|445
1629726100000|2021-08-23 13:41:40|15189.1|15188.1|15189.4|15188.4|15189.9|15188.9|15187.3|15186.3|292
1629726110000|2021-08-23 13:41:50|15189.3|15188.3|15188.6|15187.6|15189.8|15188.8|15186.6|15185.6|205
1629726120000|2021-08-23 13:42:00|15188.5|15187.5|15189.1|15188.1|15191.6|15190.6|15188.3|15187.3|309
1629726130000|2021-08-23 13:42:10|15188.9|15187.9|15189.8|15188.8|15191.1|15190.1|15188.4|15187.4|186
1629726140000|2021-08-23 13:42:20|15189.9|15188.9|15190.3|15189.3|15191.9|15190.9|15189.6|15188.6|172
1629726150000|2021-08-23 13:42:30|15190.4|15189.4|15189.6|15188.6|15193.4|15192.4|15189.1|15188.1|208
1629726160000|2021-08-23 13:42:40|15189.8|15188.8|15189.6|15188.6|15191.3|15190.3|15189.1|15188.1|86
1629726170000|2021-08-23 13:42:50|15189.4|15188.4|15190.1|15189.1|15190.6|15189.6|15188.5|15187.5|110
1629726180000|2021-08-23 13:43:00|15190|15189|15189.4|15188.4|15191|15190|15188.6|15187.6|241
1629726190000|2021-08-23 13:43:10|15189.3|15188.3|15189.3|15188.3|15190.3|15189.3|15186.9|15185.9|215
1629726200000|2021-08-23 13:43:20|15189.4|15188.4|15186.5|15185.5|15190.1|15189.1|15186.5|15185.5|195
1629726210000|2021-08-23 13:43:30|15186.4|15185.4|15186.3|15185.3|15186.4|15185.4|15185|15184|260
1629726220000|2021-08-23 13:43:40|15186.5|15185.5|15187.5|15186.5|15188.1|15187.1|15185.5|15184.5|232
1629726230000|2021-08-23 13:43:50|15187.8|15186.8|15188.4|15187.4|15188.5|15187.5|15186.9|15185.9|172
1629726240000|2021-08-23 13:44:00|15188.3|15187.3|15188.1|15187.1|15188.5|15187.5|15187.4|15186.4|201
1629726250000|2021-08-23 13:44:10|15188.3|15187.3|15189.4|15188.4|15191.1|15190.1|15188.1|15187.1|160
1629726260000|2021-08-23 13:44:20|15189.5|15188.5|15190.3|15189.3|15191|15190|15189.1|15188.1|144
1629726270000|2021-08-23 13:44:30|15190.1|15189.1|15191|15190|15191|15190|15189.3|15188.3|147
1629726280000|2021-08-23 13:44:40|15191.1|15190.1|15188.4|15187.4|15191.4|15190.4|15188.3|15187.3|111
1629726290000|2021-08-23 13:44:50|15188|15187|15189|15188|15189|15188|15186.3|15185.3|211
1629726300000|2021-08-23 13:45:00|15189.3|15188.3|15191.3|15190.3|15193.5|15192.5|15189.3|15188.3|314
1629726310000|2021-08-23 13:45:10|15191.4|15190.4|15189.9|15188.9|15193.5|15192.5|15189.4|15188.4|259
1629726320000|2021-08-23 13:45:20|15189.6|15188.6|15187.9|15186.9|15190.5|15189.5|15185.8|15184.8|280
1629726330000|2021-08-23 13:45:30|15188|15187|15190.9|15189.9|15191.8|15190.8|15187.9|15186.9|227
1629726340000|2021-08-23 13:45:40|15191.1|15190.1|15193.9|15192.9|15194.8|15193.8|15190.3|15189.3|421
1629726350000|2021-08-23 13:45:50|15194|15193|15195.5|15194.5|15195.8|15194.8|15192.6|15191.6|264
1629726360000|2021-08-23 13:46:00|15195.6|15194.6|15199|15198|15199.8|15198.8|15195.6|15194.6|624
1629726370000|2021-08-23 13:46:10|15199.6|15198.6|15200|15199|15201.6|15200.6|15198.9|15197.9|397
1629726380000|2021-08-23 13:46:20|15199.8|15198.8|15199.1|15198.1|15200|15199|15196.6|15195.6|332
1629726390000|2021-08-23 13:46:30|15199.3|15198.3|15198.8|15197.8|15199.8|15198.8|15197.9|15196.9|156
1629726400000|2021-08-23 13:46:40|15198.9|15197.9|15199.6|15198.6|15200.4|15199.4|15198.4|15197.4|163
1629726410000|2021-08-23 13:46:50|15199.5|15198.5|15200.6|15199.6|15200.8|15199.8|15198.9|15197.9|177
1629726420000|2021-08-23 13:47:00|15200.5|15199.5|15197.1|15196.1|15200.9|15199.9|15196.9|15195.9|240
1629726430000|2021-08-23 13:47:10|15197|15196|15197.4|15196.4|15198.3|15197.3|15195.9|15194.9|194
1629726440000|2021-08-23 13:47:20|15197.5|15196.5|15195.5|15194.5|15197.9|15196.9|15194.4|15193.4|266
1629726450000|2021-08-23 13:47:30|15195.4|15194.4|15196.4|15195.4|15196.4|15195.4|15193.3|15192.3|206
1629726460000|2021-08-23 13:47:40|15197.3|15196.3|15198.5|15197.5|15198.8|15197.8|15196.4|15195.4|221
1629726470000|2021-08-23 13:47:50|15198.4|15197.4|15197.4|15196.4|15198.4|15197.4|15195.8|15194.8|212
1629726480000|2021-08-23 13:48:00|15197.6|15196.6|15199.1|15198.1|15201.5|15200.5|15197.3|15196.3|364
1629726490000|2021-08-23 13:48:10|15199|15198|15198.5|15197.5|15200|15199|15196.8|15195.8|133
1629726500000|2021-08-23 13:48:20|15198.9|15197.9|15198.6|15197.6|15199.8|15198.8|15197.9|15196.9|154
1629726510000|2021-08-23 13:48:30|15198.8|15197.8|15199|15198|15200.1|15199.1|15197.9|15196.9|163
1629726520000|2021-08-23 13:48:40|15198.6|15197.6|15198.4|15197.4|15198.6|15197.6|15197|15196|112
1629726530000|2021-08-23 13:48:50|15198.5|15197.5|15197.8|15196.8|15199.8|15198.8|15197.3|15196.3|152
1629726540000|2021-08-23 13:49:00|15198.1|15197.1|15198|15197|15199.4|15198.4|15197.3|15196.3|194
1629726550000|2021-08-23 13:49:10|15197.9|15196.9|15197.9|15196.9|15199|15198|15197.5|15196.5|96
1629726560000|2021-08-23 13:49:20|15197.8|15196.8|15198.6|15197.6|15199.5|15198.5|15196.4|15195.4|179
1629726570000|2021-08-23 13:49:30|15198.8|15197.8|15200.4|15199.4|15201.5|15200.5|15197.9|15196.9|205
1629726580000|2021-08-23 13:49:40|15200.5|15199.5|15201.4|15200.4|15201.6|15200.6|15200|15199|134
1629726590000|2021-08-23 13:49:50|15201.5|15200.5|15201.1|15200.1|15201.6|15200.6|15200.1|15199.1|185
1629726600000|2021-08-23 13:50:00|15201.5|15200.5|15201.8|15200.8|15201.9|15200.9|15198.1|15197.1|355
1629726610000|2021-08-23 13:50:10|15201.6|15200.6|15200.5|15199.5|15201.9|15200.9|15199.4|15198.4|140
1629726620000|2021-08-23 13:50:20|15200.1|15199.1|15200.6|15199.6|15202.6|15201.6|15200|15199|266
1629726630000|2021-08-23 13:50:30|15200.5|15199.5|15198|15197|15200.8|15199.8|15197.9|15196.9|219
1629726640000|2021-08-23 13:50:40|15197.8|15196.8|15196.9|15195.9|15199.3|15198.3|15194.9|15193.9|231
1629726650000|2021-08-23 13:50:50|15196.6|15195.6|15196.6|15195.6|15198|15197|15194.4|15193.4|310
1629726660000|2021-08-23 13:51:00|15196.4|15195.4|15198.4|15197.4|15198.6|15197.6|15196.4|15195.4|186
1629726670000|2021-08-23 13:51:10|15198.1|15197.1|15198.3|15197.3|15199.6|15198.6|15197.1|15196.1|164
1629726680000|2021-08-23 13:51:20|15198.4|15197.4|15199.9|15198.9|15200.5|15199.5|15197|15196|198
1629726690000|2021-08-23 13:51:30|15199.8|15198.8|15200.8|15199.8|15201.1|15200.1|15198.6|15197.6|191
1629726700000|2021-08-23 13:51:40|15201|15200|15199.6|15198.6|15201.3|15200.3|15199.1|15198.1|136
1629726710000|2021-08-23 13:51:50|15199.8|15198.8|15199.8|15198.8|15200.1|15199.1|15197.9|15196.9|139
1629726720000|2021-08-23 13:52:00|15199.5|15198.5|15201.5|15200.5|15201.6|15200.6|15199.5|15198.5|205
1629726730000|2021-08-23 13:52:10|15201.4|15200.4|15199.1|15198.1|15201.6|15200.6|15198|15197|141
1629726740000|2021-08-23 13:52:20|15199|15198|15200.1|15199.1|15201|15200|15198.9|15197.9|106
1629726750000|2021-08-23 13:52:30|15200|15199|15199.8|15198.8|15200.8|15199.8|15199|15198|79
1629726760000|2021-08-23 13:52:40|15199.6|15198.6|15199.9|15198.9|15200.4|15199.4|15198.6|15197.6|110
1629726770000|2021-08-23 13:52:50|15200|15199|15201.4|15200.4|15201.6|15200.6|15199.1|15198.1|193
1629726780000|2021-08-23 13:53:00|15201.5|15200.5|15199.9|15198.9|15202.9|15201.9|15199.3|15198.3|268
1629726790000|2021-08-23 13:53:10|15199.8|15198.8|15200.4|15199.4|15201.1|15200.1|15198.4|15197.4|151
1629726800000|2021-08-23 13:53:20|15200.3|15199.3|15200.4|15199.4|15200.8|15199.8|15198.3|15197.3|119
1629726810000|2021-08-23 13:53:30|15200.3|15199.3|15200.5|15199.5|15201.1|15200.1|15199.5|15198.5|66
1629726820000|2021-08-23 13:53:40|15200.6|15199.6|15201.4|15200.4|15202.3|15201.3|15200.3|15199.3|141
1629726830000|2021-08-23 13:53:50|15201.5|15200.5|15208|15207|15208|15207|15201.3|15200.3|825
1629726840000|2021-08-23 13:54:00|15207.9|15206.9|15204.3|15203.3|15210.5|15209.5|15204.1|15203.1|580
1629726850000|2021-08-23 13:54:10|15204.5|15203.5|15202.4|15201.4|15205.1|15204.1|15201.4|15200.4|294
1629726860000|2021-08-23 13:54:20|15202.3|15201.3|15205|15204|15205.1|15204.1|15202.1|15201.1|347
1629726870000|2021-08-23 13:54:30|15205.1|15204.1|15203.6|15202.6|15205.3|15204.3|15203|15202|240
1629726880000|2021-08-23 13:54:40|15203.8|15202.8|15203.6|15202.6|15204.6|15203.6|15202.9|15201.9|115
1629726890000|2021-08-23 13:54:50|15203.9|15202.9|15204|15203|15205.3|15204.3|15202.8|15201.8|137
1629726900000|2021-08-23 13:55:00|15204.1|15203.1|15205.1|15204.1|15206.1|15205.1|15203.3|15202.3|189
1629726910000|2021-08-23 13:55:10|15205.3|15204.3|15206|15205|15208.5|15207.5|15205|15204|236
1629726920000|2021-08-23 13:55:20|15205.9|15204.9|15206.9|15205.9|15207.5|15206.5|15205.8|15204.8|185
1629726930000|2021-08-23 13:55:30|15206.8|15205.8|15207.4|15206.4|15207.6|15206.6|15205.3|15204.3|149
1629726940000|2021-08-23 13:55:40|15207.3|15206.3|15206.8|15205.8|15207.5|15206.5|15205.6|15204.6|164
1629726950000|2021-08-23 13:55:50|15206.9|15205.9|15206.9|15205.9|15207.4|15206.4|15203.5|15202.5|202
1629726960000|2021-08-23 13:56:00|15206.8|15205.8|15206|15205|15207.8|15206.8|15205.3|15204.3|157
1629726970000|2021-08-23 13:56:10|15205.9|15204.9|15205.1|15204.1|15206.8|15205.8|15204.1|15203.1|167
1629726980000|2021-08-23 13:56:20|15205|15204|15209.9|15208.9|15209.9|15208.9|15204.9|15203.9|207
1629726990000|2021-08-23 13:56:30|15210.3|15209.3|15208.6|15207.6|15210.3|15209.3|15207.1|15206.1|220
1629727000000|2021-08-23 13:56:40|15208.4|15207.4|15211.8|15210.8|15212.6|15211.6|15207.9|15206.9|296
1629727010000|2021-08-23 13:56:50|15211.9|15210.9|15209.1|15208.1|15212|15211|15207.3|15206.3|180
1629727020000|2021-08-23 13:57:00|15209|15208|15206.6|15205.6|15210.4|15209.4|15205.6|15204.6|281
1629727030000|2021-08-23 13:57:10|15206.3|15205.3|15205.4|15204.4|15206.3|15205.3|15202.9|15201.9|278
1629727040000|2021-08-23 13:57:20|15205.3|15204.3|15203.8|15202.8|15206.5|15205.5|15201.9|15200.9|318
1629727050000|2021-08-23 13:57:30|15203.6|15202.6|15201.9|15200.9|15204.4|15203.4|15201.9|15200.9|159
1629727060000|2021-08-23 13:57:40|15202|15201|15201.6|15200.6|15202.6|15201.6|15200.1|15199.1|317
1629727070000|2021-08-23 13:57:50|15201.5|15200.5|15200.5|15199.5|15202.9|15201.9|15200|15199|137
1629727080000|2021-08-23 13:58:00|15200.6|15199.6|15202.9|15201.9|15202.9|15201.9|15199.3|15198.3|215
1629727090000|2021-08-23 13:58:10|15203.1|15202.1|15203.4|15202.4|15204.3|15203.3|15202.1|15201.1|136
1629727100000|2021-08-23 13:58:20|15203.6|15202.6|15202.9|15201.9|15204.5|15203.5|15202.5|15201.5|220
1629727110000|2021-08-23 13:58:30|15202.6|15201.6|15201.9|15200.9|15203.4|15202.4|15201.6|15200.6|62
1629727120000|2021-08-23 13:58:40|15202|15201|15201.4|15200.4|15202.6|15201.6|15201|15200|91
1629727130000|2021-08-23 13:58:50|15201.5|15200.5|15200.9|15199.9|15202|15201|15200.5|15199.5|112
1629727140000|2021-08-23 13:59:00|15201|15200|15201.6|15200.6|15202.4|15201.4|15200.9|15199.9|68
1629727150000|2021-08-23 13:59:10|15201.8|15200.8|15204.1|15203.1|15204.8|15203.8|15201.8|15200.8|92
1629727160000|2021-08-23 13:59:20|15204|15203|15204.3|15203.3|15204.4|15203.4|15202.5|15201.5|67
1629727170000|2021-08-23 13:59:30|15204.1|15203.1|15205.9|15204.9|15206.5|15205.5|15203.9|15202.9|170
1629727180000|2021-08-23 13:59:40|15205.8|15204.8|15206.6|15205.6|15208|15207|15205.8|15204.8|166
1629727190000|2021-08-23 13:59:50|15206.8|15205.8|15207.6|15206.6|15208.8|15207.8|15205.9|15204.9|183
1629727200000|2021-08-23 14:00:00|15207.9|15206.9|15207.3|15206.3|15209.8|15208.8|15206.1|15205.1|255
1629727210000|2021-08-23 14:00:10|15207.8|15206.8|15204.4|15203.4|15209.5|15208.5|15203.6|15202.6|208
1629727220000|2021-08-23 14:00:20|15204.6|15203.6|15203.4|15202.4|15204.6|15203.6|15201.1|15200.1|264
1629727230000|2021-08-23 14:00:30|15203.1|15202.1|15198.4|15197.4|15203.8|15202.8|15197.3|15196.3|400
1629727240000|2021-08-23 14:00:40|15198.3|15197.3|15198.1|15197.1|15199.8|15198.8|15197.4|15196.4|263
1629727250000|2021-08-23 14:00:50|15198|15197|15198.9|15197.9|15202.6|15201.6|15198|15197|228
1629727260000|2021-08-23 14:01:00|15198.8|15197.8|15201.6|15200.6|15202.9|15201.9|15198.6|15197.6|272
1629727270000|2021-08-23 14:01:10|15201.8|15200.8|15205.4|15204.4|15205.9|15204.9|15201.8|15200.8|260
1629727280000|2021-08-23 14:01:20|15205.1|15204.1|15208.6|15207.6|15210.1|15209.1|15204.9|15203.9|355
1629727290000|2021-08-23 14:01:30|15208.8|15207.8|15216.4|15215.4|15216.9|15215.9|15208.8|15207.8|709
1629727300000|2021-08-23 14:01:40|15216.5|15215.5|15215.5|15214.5|15216.6|15215.6|15214.3|15213.3|421
1629727310000|2021-08-23 14:01:50|15215.1|15214.1|15216.1|15215.1|15216.1|15215.1|15213.6|15212.6|276
1629727320000|2021-08-23 14:02:00|15216.3|15215.3|15226.4|15225.4|15226.8|15225.8|15216.3|15215.3|1385
1629727330000|2021-08-23 14:02:10|15226.5|15225.5|15227.6|15226.6|15229.3|15228.3|15225.5|15224.5|665
1629727340000|2021-08-23 14:02:20|15227.4|15226.4|15228.8|15227.8|15229.1|15228.1|15227.3|15226.3|286
1629727350000|2021-08-23 14:02:30|15228.6|15227.6|15233.5|15232.5|15234|15233|15227.6|15226.6|719
1629727360000|2021-08-23 14:02:40|15233.4|15232.4|15230.9|15229.9|15234.6|15233.6|15230.6|15229.6|454
1629727370000|2021-08-23 14:02:50|15231.1|15230.1|15231.4|15230.4|15231.9|15230.9|15228.9|15227.9|325
1629727380000|2021-08-23 14:03:00|15231.6|15230.6|15231.1|15230.1|15232.4|15231.4|15229.5|15228.5|350
1629727390000|2021-08-23 14:03:10|15231.3|15230.3|15230.6|15229.6|15231.8|15230.8|15229.6|15228.6|244
1629727400000|2021-08-23 14:03:20|15230.4|15229.4|15226.8|15225.8|15230.5|15229.5|15226.6|15225.6|341
1629727410000|2021-08-23 14:03:30|15226.9|15225.9|15225.9|15224.9|15227.8|15226.8|15225.5|15224.5|316
1629727420000|2021-08-23 14:03:40|15226.3|15225.3|15226.1|15225.1|15226.6|15225.6|15224.3|15223.3|336
1629727430000|2021-08-23 14:03:50|15225.6|15224.6|15225.9|15224.9|15226.6|15225.6|15224.1|15223.1|279
1629727440000|2021-08-23 14:04:00|15225.6|15224.6|15227.6|15226.6|15228.3|15227.3|15225.6|15224.6|272
1629727450000|2021-08-23 14:04:10|15227.8|15226.8|15227.4|15226.4|15228|15227|15225.9|15224.9|186
1629727460000|2021-08-23 14:04:20|15227.1|15226.1|15232.1|15231.1|15232.3|15231.3|15227.1|15226.1|349
1629727470000|2021-08-23 14:04:30|15232|15231|15231.9|15230.9|15232.8|15231.8|15230.3|15229.3|323
1629727480000|2021-08-23 14:04:40|15232|15231|15230.1|15229.1|15232.6|15231.6|15229.3|15228.3|155
1629727490000|2021-08-23 14:04:50|15230.3|15229.3|15234|15233|15234|15233|15230.1|15229.1|199
1629727500000|2021-08-23 14:05:00|15234.1|15233.1|15234.9|15233.9|15236.3|15235.3|15231.6|15230.6|514
1629727510000|2021-08-23 14:05:10|15235|15234|15233.9|15232.9|15235|15234|15232.6|15231.6|247
1629727520000|2021-08-23 14:05:20|15233.8|15232.8|15236.4|15235.4|15237|15236|15233.4|15232.4|254
1629727530000|2021-08-23 14:05:30|15236.3|15235.3|15235.4|15234.4|15236.8|15235.8|15234.1|15233.1|273
1629727540000|2021-08-23 14:05:40|15235.5|15234.5|15236.4|15235.4|15236.8|15235.8|15234.6|15233.6|234
1629727550000|2021-08-23 14:05:50|15236.3|15235.3|15234.9|15233.9|15236.8|15235.8|15234.6|15233.6|215
1629727560000|2021-08-23 14:06:00|15234.8|15233.8|15238.9|15237.9|15239.3|15238.3|15234.6|15233.6|430
1629727570000|2021-08-23 14:06:10|15238.8|15237.8|15237.8|15236.8|15239.6|15238.6|15236.8|15235.8|262
1629727580000|2021-08-23 14:06:20|15237.9|15236.9|15236.8|15235.8|15238.3|15237.3|15236.6|15235.6|118
1629727590000|2021-08-23 14:06:30|15236.6|15235.6|15236.1|15235.1|15237.5|15236.5|15235.1|15234.1|332
1629727600000|2021-08-23 14:06:40|15236|15235|15235.6|15234.6|15236.9|15235.9|15235|15234|126
1629727610000|2021-08-23 14:06:50|15235.5|15234.5|15233.9|15232.9|15236.1|15235.1|15233.6|15232.6|253
1629727620000|2021-08-23 14:07:00|15233.6|15232.6|15232.1|15231.1|15233.8|15232.8|15231.8|15230.8|347
1629727630000|2021-08-23 14:07:10|15232|15231|15235.3|15234.3|15236.4|15235.4|15231.9|15230.9|268
1629727640000|2021-08-23 14:07:20|15235.1|15234.1|15233.9|15232.9|15235.8|15234.8|15232.5|15231.5|278
1629727650000|2021-08-23 14:07:30|15234|15233|15233.4|15232.4|15235.3|15234.3|15233|15232|130
1629727660000|2021-08-23 14:07:40|15233.5|15232.5|15234|15233|15234|15233|15232.3|15231.3|138
1629727670000|2021-08-23 14:07:50|15233.9|15232.9|15236.8|15235.8|15237.3|15236.3|15233.9|15232.9|223
1629727680000|2021-08-23 14:08:00|15236.6|15235.6|15238.1|15237.1|15238.3|15237.3|15235.4|15234.4|237
1629727690000|2021-08-23 14:08:10|15238.3|15237.3|15236.6|15235.6|15238.3|15237.3|15236|15235|120
1629727700000|2021-08-23 14:08:20|15236.5|15235.5|15233.4|15232.4|15236.5|15235.5|15233.4|15232.4|149
1629727710000|2021-08-23 14:08:30|15233.5|15232.5|15234.1|15233.1|15235.1|15234.1|15232.9|15231.9|164
1629727720000|2021-08-23 14:08:40|15234|15233|15234.6|15233.6|15234.6|15233.6|15232|15231|164
1629727730000|2021-08-23 14:08:50|15234.8|15233.8|15235.8|15234.8|15236|15235|15234.1|15233.1|165
1629727740000|2021-08-23 14:09:00|15235.9|15234.9|15237.3|15236.3|15238.1|15237.1|15235.8|15234.8|226
1629727750000|2021-08-23 14:09:10|15237.6|15236.6|15240.1|15239.1|15240.6|15239.6|15236.9|15235.9|391
1629727760000|2021-08-23 14:09:20|15239.5|15238.5|15237.1|15236.1|15240.5|15239.5|15237.1|15236.1|263
1629727770000|2021-08-23 14:09:30|15237.3|15236.3|15237.1|15236.1|15239.4|15238.4|15236.3|15235.3|160
1629727780000|2021-08-23 14:09:40|15237.3|15236.3|15233.1|15232.1|15237.9|15236.9|15232.8|15231.8|288
1629727790000|2021-08-23 14:09:50|15233.3|15232.3|15234.4|15233.4|15234.8|15233.8|15232.8|15231.8|159
1629727800000|2021-08-23 14:10:00|15234.3|15233.3|15236.3|15235.3|15238.1|15237.1|15234.3|15233.3|356
1629727810000|2021-08-23 14:10:10|15236.4|15235.4|15236.6|15235.6|15238|15237|15234.8|15233.8|230
1629727820000|2021-08-23 14:10:20|15236.5|15235.5|15235.5|15234.5|15237.3|15236.3|15235.5|15234.5|126
1629727830000|2021-08-23 14:10:30|15235.6|15234.6|15234.1|15233.1|15237.8|15236.8|15234|15233|288
1629727840000|2021-08-23 14:10:40|15234.3|15233.3|15231.5|15230.5|15234.4|15233.4|15231.1|15230.1|342
1629727850000|2021-08-23 14:10:50|15231.6|15230.6|15229.6|15228.6|15231.6|15230.6|15227.8|15226.8|650
1629727860000|2021-08-23 14:11:00|15229.8|15228.8|15232.8|15231.8|15232.8|15231.8|15229.1|15228.1|198
1629727870000|2021-08-23 14:11:10|15232.5|15231.5|15230.8|15229.8|15233.4|15232.4|15230.6|15229.6|149
1629727880000|2021-08-23 14:11:20|15230.9|15229.9|15230.5|15229.5|15231.6|15230.6|15229.8|15228.8|123
1629727890000|2021-08-23 14:11:30|15230.4|15229.4|15227.3|15226.3|15230.4|15229.4|15226.5|15225.5|329
1629727900000|2021-08-23 14:11:40|15227.4|15226.4|15226.9|15225.9|15229.1|15228.1|15226.8|15225.8|182
1629727910000|2021-08-23 14:11:50|15226.8|15225.8|15230.9|15229.9|15231|15230|15226.8|15225.8|139
1629727920000|2021-08-23 14:12:00|15231.4|15230.4|15229.8|15228.8|15232.6|15231.6|15229.1|15228.1|319
1629727930000|2021-08-23 14:12:10|15229.9|15228.9|15228.4|15227.4|15230.3|15229.3|15228.4|15227.4|143
1629727940000|2021-08-23 14:12:20|15228.5|15227.5|15229.5|15228.5|15230.1|15229.1|15228.4|15227.4|92
1629727950000|2021-08-23 14:12:30|15229.6|15228.6|15228|15227|15230.6|15229.6|15227.5|15226.5|148
1629727960000|2021-08-23 14:12:40|15228.1|15227.1|15228.9|15227.9|15229.5|15228.5|15226.5|15225.5|338
1629727970000|2021-08-23 14:12:50|15229|15228|15227.5|15226.5|15229.1|15228.1|15227.3|15226.3|86
1629727980000|2021-08-23 14:13:00|15227.6|15226.6|15228.9|15227.9|15229.6|15228.6|15227.6|15226.6|133
1629727990000|2021-08-23 14:13:10|15228.8|15227.8|15229.3|15228.3|15230.5|15229.5|15228.1|15227.1|97
1629728000000|2021-08-23 14:13:20|15229.4|15228.4|15228|15227|15230.5|15229.5|15227.9|15226.9|187
1629728010000|2021-08-23 14:13:30|15228.1|15227.1|15228.4|15227.4|15229.4|15228.4|15227.8|15226.8|173
1629728020000|2021-08-23 14:13:40|15228.1|15227.1|15230.6|15229.6|15231.5|15230.5|15228.1|15227.1|140
1629728030000|2021-08-23 14:13:50|15230.5|15229.5|15228.5|15227.5|15230.6|15229.6|15228.5|15227.5|213
1629728040000|2021-08-23 14:14:00|15228.6|15227.6|15229.5|15228.5|15230.6|15229.6|15228.1|15227.1|129
1629728050000|2021-08-23 14:14:10|15229.3|15228.3|15228.8|15227.8|15230|15229|15228.1|15227.1|152
1629728060000|2021-08-23 14:14:20|15228.6|15227.6|15230.4|15229.4|15232|15231|15228.6|15227.6|119
1629728070000|2021-08-23 14:14:30|15230.5|15229.5|15230.6|15229.6|15231.5|15230.5|15230.3|15229.3|80
1629728080000|2021-08-23 14:14:40|15230.5|15229.5|15233.4|15232.4|15233.4|15232.4|15230.1|15229.1|149
1629728090000|2021-08-23 14:14:50|15233.5|15232.5|15235.4|15234.4|15235.8|15234.8|15233|15232|367
1629728100000|2021-08-23 14:15:00|15235.5|15234.5|15236.9|15235.9|15237.1|15236.1|15235|15234|358
1629728110000|2021-08-23 14:15:10|15236.8|15235.8|15234.6|15233.6|15238.4|15237.4|15234.1|15233.1|444
1629728120000|2021-08-23 14:15:20|15235|15234|15237.8|15236.8|15237.8|15236.8|15234.6|15233.6|150
1629728130000|2021-08-23 14:15:30|15237.6|15236.6|15234.6|15233.6|15238.5|15237.5|15234.4|15233.4|133
1629728140000|2021-08-23 14:15:40|15234.9|15233.9|15233.9|15232.9|15235.3|15234.3|15233.1|15232.1|162
1629728150000|2021-08-23 14:15:50|15234|15233|15233.3|15232.3|15234.1|15233.1|15231.6|15230.6|274
1629728160000|2021-08-23 14:16:00|15233.5|15232.5|15231.6|15230.6|15234.1|15233.1|15231.3|15230.3|215
1629728170000|2021-08-23 14:16:10|15231.8|15230.8|15231.4|15230.4|15232.6|15231.6|15229.4|15228.4|169
1629728180000|2021-08-23 14:16:20|15231.5|15230.5|15233.4|15232.4|15233.8|15232.8|15231.3|15230.3|144
1629728190000|2021-08-23 14:16:30|15233.5|15232.5|15236|15235|15236.3|15235.3|15233.5|15232.5|119
1629728200000|2021-08-23 14:16:40|15235.6|15234.6|15236.9|15235.9|15237.6|15236.6|15235.4|15234.4|196
1629728210000|2021-08-23 14:16:50|15236|15235|15238.5|15237.5|15239|15238|15236|15235|281
1629728220000|2021-08-23 14:17:00|15238.8|15237.8|15239|15238|15239|15238|15237|15236|227
1629728230000|2021-08-23 14:17:10|15239.1|15238.1|15236.8|15235.8|15239.8|15238.8|15235.1|15234.1|251
1629728240000|2021-08-23 14:17:20|15236.4|15235.4|15235|15234|15236.8|15235.8|15233.3|15232.3|166
1629728250000|2021-08-23 14:17:30|15235.1|15234.1|15233.9|15232.9|15236.4|15235.4|15233.9|15232.9|150
1629728260000|2021-08-23 14:17:40|15233.8|15232.8|15234.8|15233.8|15235.1|15234.1|15233.3|15232.3|92
1629728270000|2021-08-23 14:17:50|15234.9|15233.9|15233.6|15232.6|15235.5|15234.5|15233.1|15232.1|82
1629728280000|2021-08-23 14:18:00|15233.8|15232.8|15235.6|15234.6|15236.4|15235.4|15233.5|15232.5|125
1629728290000|2021-08-23 14:18:10|15235.9|15234.9|15237.1|15236.1|15237.1|15236.1|15234.4|15233.4|105
1629728300000|2021-08-23 14:18:20|15237.3|15236.3|15239|15238|15239.5|15238.5|15236.9|15235.9|154
1629728310000|2021-08-23 14:18:30|15238.9|15237.9|15236.3|15235.3|15238.9|15237.9|15236|15235|101
1629728320000|2021-08-23 14:18:40|15236.1|15235.1|15238.4|15237.4|15239|15238|15236.1|15235.1|136
1629728330000|2021-08-23 14:18:50|15238.5|15237.5|15240.8|15239.8|15243|15242|15238.4|15237.4|673
1629728340000|2021-08-23 14:19:00|15240.5|15239.5|15237.9|15236.9|15240.5|15239.5|15236.3|15235.3|258
1629728350000|2021-08-23 14:19:10|15237.6|15236.6|15237.5|15236.5|15238|15237|15236.3|15235.3|170
1629728360000|2021-08-23 14:19:20|15237.6|15236.6|15238.3|15237.3|15238.6|15237.6|15237.3|15236.3|125
1629728370000|2021-08-23 14:19:30|15238.1|15237.1|15239.5|15238.5|15239.6|15238.6|15237.1|15236.1|76
1629728380000|2021-08-23 14:19:40|15239.6|15238.6|15238.3|15237.3|15239.8|15238.8|15237.9|15236.9|83
1629728390000|2021-08-23 14:19:50|15237.9|15236.9|15239.8|15238.8|15240|15239|15236.8|15235.8|134
1629728400000|2021-08-23 14:20:00|15239.6|15238.6|15239.9|15238.9|15240.4|15239.4|15237.9|15236.9|181
1629728410000|2021-08-23 14:20:10|15240.4|15239.4|15242.9|15241.9|15243.4|15242.4|15239.1|15238.1|293
1629728420000|2021-08-23 14:20:20|15242.8|15241.8|15245.4|15244.4|15245.5|15244.5|15242.1|15241.1|369
1629728430000|2021-08-23 14:20:30|15245.3|15244.3|15245.8|15244.8|15246.8|15245.8|15244.9|15243.9|351
1629728440000|2021-08-23 14:20:40|15245.9|15244.9|15248|15247|15248.5|15247.5|15244.8|15243.8|451
1629728450000|2021-08-23 14:20:50|15248.1|15247.1|15248.4|15247.4|15248.9|15247.9|15247.4|15246.4|318
1629728460000|2021-08-23 14:21:00|15248.3|15247.3|15249.9|15248.9|15250.8|15249.8|15248.3|15247.3|371
1629728470000|2021-08-23 14:21:10|15250|15249|15252.9|15251.9|15253|15252|15250|15249|336
1629728480000|2021-08-23 14:21:20|15253|15252|15251.9|15250.9|15253.8|15252.8|15251.8|15250.8|360
1629728490000|2021-08-23 14:21:30|15251.8|15250.8|15251.5|15250.5|15253|15252|15251|15250|209
1629728500000|2021-08-23 14:21:40|15251.6|15250.6|15250.1|15249.1|15251.6|15250.6|15248.6|15247.6|274
1629728510000|2021-08-23 14:21:50|15250.3|15249.3|15248.8|15247.8|15250.9|15249.9|15248.1|15247.1|159
1629728520000|2021-08-23 14:22:00|15248.9|15247.9|15246.6|15245.6|15250|15249|15246.5|15245.5|185
1629728530000|2021-08-23 14:22:10|15246.8|15245.8|15249.3|15248.3|15249.9|15248.9|15246.5|15245.5|194
1629728540000|2021-08-23 14:22:20|15249.6|15248.6|15250|15249|15250.1|15249.1|15249|15248|96
1629728550000|2021-08-23 14:22:30|15249.8|15248.8|15249.1|15248.1|15250|15249|15249|15248|113
1629728560000|2021-08-23 14:22:40|15249|15248|15251.1|15250.1|15251.9|15250.9|15248.5|15247.5|140
1629728570000|2021-08-23 14:22:50|15251.3|15250.3|15251.6|15250.6|15253.1|15252.1|15251|15250|146
1629728580000|2021-08-23 14:23:00|15251.5|15250.5|15252.3|15251.3|15252.8|15251.8|15251.1|15250.1|93
1629728590000|2021-08-23 14:23:10|15252.1|15251.1|15250.1|15249.1|15252.1|15251.1|15250.1|15249.1|115
1629728600000|2021-08-23 14:23:20|15250|15249|15252.9|15251.9|15253|15252|15249.9|15248.9|90
1629728610000|2021-08-23 14:23:30|15252.8|15251.8|15251.8|15250.8|15254.3|15253.3|15251.5|15250.5|280
1629728620000|2021-08-23 14:23:40|15252|15251|15249.4|15248.4|15252.5|15251.5|15249.1|15248.1|143
1629728630000|2021-08-23 14:23:50|15249.5|15248.5|15252.1|15251.1|15252.4|15251.4|15249.5|15248.5|90
1629728640000|2021-08-23 14:24:00|15252|15251|15252.3|15251.3|15253|15252|15251|15250|72
1629728650000|2021-08-23 14:24:10|15252.5|15251.5|15251.5|15250.5|15253|15252|15251|15250|68
1629728660000|2021-08-23 14:24:20|15251.4|15250.4|15252.5|15251.5|15252.5|15251.5|15250.5|15249.5|61
1629728670000|2021-08-23 14:24:30|15252.4|15251.4|15252.1|15251.1|15253|15252|15251.6|15250.6|73
1629728680000|2021-08-23 14:24:40|15252.3|15251.3|15253|15252|15253.5|15252.5|15252.1|15251.1|85
1629728690000|2021-08-23 14:24:50|15253.1|15252.1|15253.3|15252.3|15253.5|15252.5|15252.5|15251.5|44
1629728700000|2021-08-23 14:25:00|15253.4|15252.4|15253.4|15252.4|15254.1|15253.1|15252.8|15251.8|145
1629728710000|2021-08-23 14:25:10|15254.3|15253.3|15255.9|15254.9|15257.1|15256.1|15254.3|15253.3|431
1629728720000|2021-08-23 14:25:20|15255.6|15254.6|15255.4|15254.4|15256.5|15255.5|15253.6|15252.6|190
1629728730000|2021-08-23 14:25:30|15255.5|15254.5|15254.6|15253.6|15256|15255|15254.5|15253.5|79
1629728740000|2021-08-23 14:25:40|15255|15254|15253.6|15252.6|15255.3|15254.3|15252.4|15251.4|237
1629728750000|2021-08-23 14:25:50|15253.5|15252.5|15254|15253|15254.4|15253.4|15252.4|15251.4|116
1629728760000|2021-08-23 14:26:00|15253.9|15252.9|15254.4|15253.4|15255.1|15254.1|15253.9|15252.9|98
1629728770000|2021-08-23 14:26:10|15254.3|15253.3|15255.5|15254.5|15256.5|15255.5|15254.3|15253.3|105
1629728780000|2021-08-23 14:26:20|15255.4|15254.4|15256.6|15255.6|15256.6|15255.6|15255.4|15254.4|100
1629728790000|2021-08-23 14:26:30|15256.5|15255.5|15254.4|15253.4|15256.6|15255.6|15254.3|15253.3|123
1629728800000|2021-08-23 14:26:40|15254.3|15253.3|15254|15253|15255.5|15254.5|15254|15253|109
1629728810000|2021-08-23 14:26:50|15254.1|15253.1|15254.3|15253.3|15255.5|15254.5|15254|15253|69
1629728820000|2021-08-23 14:27:00|15254.4|15253.4|15256.6|15255.6|15256.8|15255.8|15254.4|15253.4|137
1629728830000|2021-08-23 14:27:10|15256.3|15255.3|15257|15256|15257.5|15256.5|15255.3|15254.3|152
1629728840000|2021-08-23 14:27:20|15257.1|15256.1|15256.9|15255.9|15257.9|15256.9|15255.9|15254.9|252
1629728850000|2021-08-23 14:27:30|15257|15256|15257|15256|15257.8|15256.8|15256.4|15255.4|129
1629728860000|2021-08-23 14:27:40|15257.1|15256.1|15257.6|15256.6|15258|15257|15256.5|15255.5|127
1629728870000|2021-08-23 14:27:50|15257.5|15256.5|15255.6|15254.6|15258|15257|15255.4|15254.4|186
1629728880000|2021-08-23 14:28:00|15255.5|15254.5|15254.9|15253.9|15256.9|15255.9|15254.5|15253.5|148
1629728890000|2021-08-23 14:28:10|15254.8|15253.8|15255.5|15254.5|15256.5|15255.5|15254.3|15253.3|162
1629728900000|2021-08-23 14:28:20|15255.1|15254.1|15254.5|15253.5|15256.3|15255.3|15254.4|15253.4|81
1629728910000|2021-08-23 14:28:30|15254.9|15253.9|15249.5|15248.5|15254.9|15253.9|15249|15248|346
1629728920000|2021-08-23 14:28:40|15249.3|15248.3|15248.9|15247.9|15250.5|15249.5|15247.8|15246.8|266
1629728930000|2021-08-23 14:28:50|15248.6|15247.6|15248.6|15247.6|15249.6|15248.6|15247.6|15246.6|138
1629728940000|2021-08-23 14:29:00|15248.9|15247.9|15247.6|15246.6|15249|15248|15245.8|15244.8|303
1629728950000|2021-08-23 14:29:10|15247.9|15246.9|15247.4|15246.4|15249|15248|15247|15246|118
1629728960000|2021-08-23 14:29:20|15247.5|15246.5|15245.6|15244.6|15247.9|15246.9|15245|15244|259
1629728970000|2021-08-23 14:29:30|15245.5|15244.5|15244.8|15243.8|15246.8|15245.8|15244.8|15243.8|229
1629728980000|2021-08-23 14:29:40|15244.3|15243.3|15245.1|15244.1|15246.3|15245.3|15244|15243|170
1629728990000|2021-08-23 14:29:50|15245.3|15244.3|15245.9|15244.9|15246|15245|15243.6|15242.6|282
1629729000000|2021-08-23 14:30:00|15246.1|15245.1|15246.5|15245.5|15248.5|15247.5|15246.1|15245.1|264
1629729010000|2021-08-23 14:30:10|15246.6|15245.6|15247.9|15246.9|15248.4|15247.4|15245|15244|191
1629729020000|2021-08-23 14:30:20|15247.8|15246.8|15249.8|15248.8|15249.8|15248.8|15247.6|15246.6|155
1629729030000|2021-08-23 14:30:30|15249.6|15248.6|15249.4|15248.4|15251.6|15250.6|15248.3|15247.3|386
1629729040000|2021-08-23 14:30:40|15249.5|15248.5|15247.9|15246.9|15249.5|15248.5|15247.5|15246.5|132
1629729050000|2021-08-23 14:30:50|15247.8|15246.8|15246.3|15245.3|15248|15247|15246|15245|125
1629729060000|2021-08-23 14:31:00|15246.1|15245.1|15244.8|15243.8|15247.4|15246.4|15244|15243|212
1629729070000|2021-08-23 14:31:10|15244.9|15243.9|15246.4|15245.4|15248|15247|15242.1|15241.1|452
1629729080000|2021-08-23 14:31:20|15246.5|15245.5|15248.3|15247.3|15249.4|15248.4|15246.1|15245.1|171
1629729090000|2021-08-23 14:31:30|15248.4|15247.4|15248.6|15247.6|15249|15248|15247.3|15246.3|104
1629729100000|2021-08-23 14:31:40|15248.4|15247.4|15250|15249|15250|15249|15248|15247|86
1629729110000|2021-08-23 14:31:50|15249.9|15248.9|15253.9|15252.9|15253.9|15252.9|15249.6|15248.6|277
1629729120000|2021-08-23 14:32:00|15254|15253|15253.4|15252.4|15254.8|15253.8|15252|15251|223
1629729130000|2021-08-23 14:32:10|15253.3|15252.3|15253.4|15252.4|15254.3|15253.3|15252.4|15251.4|95
1629729140000|2021-08-23 14:32:20|15253.1|15252.1|15253.6|15252.6|15254.3|15253.3|15252.5|15251.5|167
1629729150000|2021-08-23 14:32:30|15253.5|15252.5|15252.8|15251.8|15254.4|15253.4|15252.4|15251.4|153
1629729160000|2021-08-23 14:32:40|15252.9|15251.9|15255.9|15254.9|15257|15256|15252.5|15251.5|223
1629729170000|2021-08-23 14:32:50|15256|15255|15256.1|15255.1|15256.6|15255.6|15255.5|15254.5|173
1629729180000|2021-08-23 14:33:00|15256.3|15255.3|15259.8|15258.8|15260.5|15259.5|15256.1|15255.1|511
1629729190000|2021-08-23 14:33:10|15259.5|15258.5|15257.4|15256.4|15259.8|15258.8|15255.4|15254.4|244
1629729200000|2021-08-23 14:33:20|15257.3|15256.3|15256.1|15255.1|15257.4|15256.4|15255.4|15254.4|123
1629729210000|2021-08-23 14:33:30|15256|15255|15254.6|15253.6|15256.3|15255.3|15254|15253|163
1629729220000|2021-08-23 14:33:40|15254.9|15253.9|15258.9|15257.9|15259.3|15258.3|15254.9|15253.9|162
1629729230000|2021-08-23 14:33:50|15259|15258|15258.3|15257.3|15259.6|15258.6|15257.8|15256.8|115
1629729240000|2021-08-23 14:34:00|15258.1|15257.1|15260.3|15259.3|15260.5|15259.5|15258.1|15257.1|200
1629729250000|2021-08-23 14:34:10|15260.4|15259.4|15258.9|15257.9|15261.3|15260.3|15258.6|15257.6|194
1629729260000|2021-08-23 14:34:20|15258.6|15257.6|15259|15258|15259.5|15258.5|15258.3|15257.3|131
1629729270000|2021-08-23 14:34:30|15258.9|15257.9|15260.8|15259.8|15261.8|15260.8|15258.9|15257.9|180
1629729280000|2021-08-23 14:34:40|15260.6|15259.6|15260.4|15259.4|15261.1|15260.1|15259|15258|127
1629729290000|2021-08-23 14:34:50|15260.9|15259.9|15260.4|15259.4|15261.3|15260.3|15259.1|15258.1|242
1629729300000|2021-08-23 14:35:00|15260.1|15259.1|15260.5|15259.5|15262.3|15261.3|15259.5|15258.5|371
1629729310000|2021-08-23 14:35:10|15260.4|15259.4|15259.8|15258.8|15260.6|15259.6|15258.6|15257.6|265
1629729320000|2021-08-23 14:35:20|15260|15259|15262.1|15261.1|15262.1|15261.1|15259.1|15258.1|147
1629729330000|2021-08-23 14:35:30|15262.3|15261.3|15260.4|15259.4|15262.3|15261.3|15259.1|15258.1|162
1629729340000|2021-08-23 14:35:40|15260.5|15259.5|15258.4|15257.4|15261.3|15260.3|15257.4|15256.4|172
1629729350000|2021-08-23 14:35:50|15258.6|15257.6|15258.1|15257.1|15258.8|15257.8|15257.1|15256.1|113
1629729360000|2021-08-23 14:36:00|15258.3|15257.3|15259.5|15258.5|15260.1|15259.1|15258.3|15257.3|96
1629729370000|2021-08-23 14:36:10|15259.6|15258.6|15260.5|15259.5|15261|15260|15259.1|15258.1|162
1629729380000|2021-08-23 14:36:20|15260.3|15259.3|15260.3|15259.3|15260.8|15259.8|15259.1|15258.1|87
1629729390000|2021-08-23 14:36:30|15260.4|15259.4|15260.9|15259.9|15261.5|15260.5|15259.3|15258.3|119
1629729400000|2021-08-23 14:36:40|15260.8|15259.8|15259.8|15258.8|15260.8|15259.8|15259.1|15258.1|96
1629729410000|2021-08-23 14:36:50|15259.9|15258.9|15259.8|15258.8|15260.3|15259.3|15258.8|15257.8|78
1629729420000|2021-08-23 14:37:00|15259.9|15258.9|15260.4|15259.4|15261|15260|15259.5|15258.5|168
1629729430000|2021-08-23 14:37:10|15260.3|15259.3|15258.4|15257.4|15261|15260|15256.6|15255.6|143
1629729440000|2021-08-23 14:37:20|15258.3|15257.3|15256.6|15255.6|15258.6|15257.6|15256.6|15255.6|107
1629729450000|2021-08-23 14:37:30|15256.8|15255.8|15255.9|15254.9|15257.3|15256.3|15255.1|15254.1|219
1629729460000|2021-08-23 14:37:40|15256|15255|15257.4|15256.4|15257.9|15256.9|15255.6|15254.6|145
1629729470000|2021-08-23 14:37:50|15257.5|15256.5|15259.4|15258.4|15259.9|15258.9|15257.5|15256.5|76
1629729480000|2021-08-23 14:38:00|15259.5|15258.5|15259.5|15258.5|15259.5|15258.5|15257.6|15256.6|100
1629729490000|2021-08-23 14:38:10|15259.3|15258.3|15257.6|15256.6|15260.1|15259.1|15256.9|15255.9|128
1629729500000|2021-08-23 14:38:20|15257.8|15256.8|15258.1|15257.1|15259.1|15258.1|15257.8|15256.8|57
1629729510000|2021-08-23 14:38:30|15258|15257|15259.9|15258.9|15260.3|15259.3|15257.6|15256.6|107
1629729520000|2021-08-23 14:38:40|15259.8|15258.8|15259.8|15258.8|15260.4|15259.4|15259.1|15258.1|88
1629729530000|2021-08-23 14:38:50|15259.9|15258.9|15259.3|15258.3|15260.3|15259.3|15258|15257|120
1629729540000|2021-08-23 14:39:00|15259.1|15258.1|15257.3|15256.3|15259.3|15258.3|15257|15256|111
1629729550000|2021-08-23 14:39:10|15257.4|15256.4|15258.9|15257.9|15259|15258|15257.1|15256.1|130
1629729560000|2021-08-23 14:39:20|15259|15258|15260.6|15259.6|15261|15260|15258.9|15257.9|109
1629729570000|2021-08-23 14:39:30|15260.8|15259.8|15261.3|15260.3|15262.1|15261.1|15260.4|15259.4|210
1629729580000|2021-08-23 14:39:40|15261.4|15260.4|15264.8|15263.8|15265.8|15264.8|15261.3|15260.3|444
1629729590000|2021-08-23 14:39:50|15264.5|15263.5|15268.4|15267.4|15268.6|15267.6|15264.3|15263.3|543
1629729600000|2021-08-23 14:40:00|15268.5|15267.5|15269.5|15268.5|15270.9|15269.9|15268.5|15267.5|754
1629729610000|2021-08-23 14:40:10|15269.4|15268.4|15268.9|15267.9|15269.4|15268.4|15266.4|15265.4|304
1629729620000|2021-08-23 14:40:20|15269|15268|15269.8|15268.8|15271|15270|15269|15268|232
1629729630000|2021-08-23 14:40:30|15269.9|15268.9|15270.5|15269.5|15273.6|15272.6|15269.9|15268.9|489
1629729640000|2021-08-23 14:40:40|15270.6|15269.6|15269.6|15268.6|15270.8|15269.8|15269.3|15268.3|254
1629729650000|2021-08-23 14:40:50|15269.8|15268.8|15266.6|15265.6|15269.8|15268.8|15266.1|15265.1|246
1629729660000|2021-08-23 14:41:00|15266.5|15265.5|15262.6|15261.6|15266.9|15265.9|15262.4|15261.4|332
1629729670000|2021-08-23 14:41:10|15262.4|15261.4|15262.1|15261.1|15263.9|15262.9|15260.9|15259.9|217
1629729680000|2021-08-23 14:41:20|15262.6|15261.6|15261.4|15260.4|15262.9|15261.9|15261.1|15260.1|167
1629729690000|2021-08-23 14:41:30|15261.3|15260.3|15261.1|15260.1|15263.4|15262.4|15260.1|15259.1|205
1629729700000|2021-08-23 14:41:40|15260.8|15259.8|15262.6|15261.6|15263.4|15262.4|15260.4|15259.4|188
1629729710000|2021-08-23 14:41:50|15262.9|15261.9|15263.9|15262.9|15264|15263|15261.3|15260.3|179
1629729720000|2021-08-23 14:42:00|15264|15263|15260.6|15259.6|15264|15263|15260.5|15259.5|178
1629729730000|2021-08-23 14:42:10|15260.8|15259.8|15261.9|15260.9|15262.8|15261.8|15259.9|15258.9|298
1629729740000|2021-08-23 14:42:20|15262.1|15261.1|15264.4|15263.4|15265.3|15264.3|15261.6|15260.6|252
1629729750000|2021-08-23 14:42:30|15264.8|15263.8|15264.6|15263.6|15265.3|15264.3|15263.9|15262.9|122
1629729760000|2021-08-23 14:42:40|15264.5|15263.5|15264.5|15263.5|15264.9|15263.9|15263.8|15262.8|80
1629729770000|2021-08-23 14:42:50|15264.9|15263.9|15267.8|15266.8|15268.1|15267.1|15264.8|15263.8|255
1629729780000|2021-08-23 14:43:00|15267.6|15266.6|15267.1|15266.1|15268|15267|15266|15265|128
1629729790000|2021-08-23 14:43:10|15267.3|15266.3|15268|15267|15268.5|15267.5|15266.9|15265.9|94
1629729800000|2021-08-23 14:43:20|15267.6|15266.6|15265.8|15264.8|15268|15267|15265.1|15264.1|156
1629729810000|2021-08-23 14:43:30|15265.9|15264.9|15266|15265|15266.6|15265.6|15264.4|15263.4|68
1629729820000|2021-08-23 14:43:40|15266.1|15265.1|15265.1|15264.1|15266.1|15265.1|15264.1|15263.1|87
1629729830000|2021-08-23 14:43:50|15265.3|15264.3|15264.9|15263.9|15266|15265|15264.4|15263.4|87
1629729840000|2021-08-23 14:44:00|15265.1|15264.1|15265.6|15264.6|15267.9|15266.9|15265.1|15264.1|136
1629729850000|2021-08-23 14:44:10|15265.8|15264.8|15266.1|15265.1|15266.5|15265.5|15265.1|15264.1|73
1629729860000|2021-08-23 14:44:20|15266|15265|15265.3|15264.3|15266.3|15265.3|15264.4|15263.4|69
1629729870000|2021-08-23 14:44:30|15265.4|15264.4|15265.9|15264.9|15266.8|15265.8|15265.1|15264.1|75
1629729880000|2021-08-23 14:44:40|15266|15265|15266.1|15265.1|15266.8|15265.8|15265.5|15264.5|61
1629729890000|2021-08-23 14:44:50|15266.4|15265.4|15268.4|15267.4|15268.5|15267.5|15266.3|15265.3|160
1629729900000|2021-08-23 14:45:00|15268.6|15267.6|15269|15268|15270.4|15269.4|15268.1|15267.1|315
1629729910000|2021-08-23 14:45:10|15268|15267|15266.9|15265.9|15268.5|15267.5|15265.6|15264.6|197
1629729920000|2021-08-23 14:45:20|15267|15266|15267.6|15266.6|15267.6|15266.6|15266|15265|137
1629729930000|2021-08-23 14:45:30|15267.5|15266.5|15268.4|15267.4|15269.4|15268.4|15267.4|15266.4|240
1629729940000|2021-08-23 14:45:40|15268.3|15267.3|15269.9|15268.9|15270.8|15269.8|15268.3|15267.3|176
1629729950000|2021-08-23 14:45:50|15269.8|15268.8|15269.9|15268.9|15270.3|15269.3|15268.8|15267.8|79
1629729960000|2021-08-23 14:46:00|15270|15269|15270.6|15269.6|15272.1|15271.1|15270|15269|276
1629729970000|2021-08-23 14:46:10|15270.8|15269.8|15271|15270|15272.9|15271.9|15270.1|15269.1|231
1629729980000|2021-08-23 14:46:20|15271.1|15270.1|15273|15272|15273.4|15272.4|15271|15270|179
1629729990000|2021-08-23 14:46:30|15273.1|15272.1|15272.6|15271.6|15273.3|15272.3|15271.1|15270.1|112
1629730000000|2021-08-23 14:46:40|15272.8|15271.8|15274.6|15273.6|15274.9|15273.9|15272.5|15271.5|201
1629730010000|2021-08-23 14:46:50|15274.8|15273.8|15274.3|15273.3|15275|15274|15274|15273|203
1629730020000|2021-08-23 14:47:00|15273.9|15272.9|15274.1|15273.1|15275|15274|15273|15272|176
1629730030000|2021-08-23 14:47:10|15274.3|15273.3|15273.1|15272.1|15274.4|15273.4|15271.5|15270.5|143
1629730040000|2021-08-23 14:47:20|15273|15272|15274.8|15273.8|15275|15274|15273|15272|134
1629730050000|2021-08-23 14:47:30|15274.9|15273.9|15272.3|15271.3|15275|15274|15272.3|15271.3|133
1629730060000|2021-08-23 14:47:40|15271.5|15270.5|15273.4|15272.4|15273.9|15272.9|15270.4|15269.4|201
1629730070000|2021-08-23 14:47:50|15273.5|15272.5|15274|15273|15275.8|15274.8|15272.5|15271.5|294
1629730080000|2021-08-23 14:48:00|15274.1|15273.1|15273.3|15272.3|15274.8|15273.8|15272.4|15271.4|149
1629730090000|2021-08-23 14:48:10|15273.1|15272.1|15271.6|15270.6|15273.4|15272.4|15270.9|15269.9|157
1629730100000|2021-08-23 14:48:20|15271.8|15270.8|15272.6|15271.6|15273.5|15272.5|15271.4|15270.4|140
1629730110000|2021-08-23 14:48:30|15272.8|15271.8|15271.5|15270.5|15273.3|15272.3|15270.5|15269.5|128
1629730120000|2021-08-23 14:48:40|15271.4|15270.4|15271.9|15270.9|15272.1|15271.1|15270|15269|169
1629730130000|2021-08-23 14:48:50|15272|15271|15271.9|15270.9|15274|15273|15271.9|15270.9|149
1629730140000|2021-08-23 14:49:00|15272.1|15271.1|15269.1|15268.1|15273|15272|15269.1|15268.1|247
1629730150000|2021-08-23 14:49:10|15269|15268|15269.8|15268.8|15271|15270|15268.4|15267.4|163
1629730160000|2021-08-23 14:49:20|15269.9|15268.9|15271.4|15270.4|15271.5|15270.5|15269.4|15268.4|100
1629730170000|2021-08-23 14:49:30|15271.3|15270.3|15272|15271|15272.4|15271.4|15271.3|15270.3|48
1629730180000|2021-08-23 14:49:40|15272.1|15271.1|15270.9|15269.9|15272.8|15271.8|15270.9|15269.9|118
1629730190000|2021-08-23 14:49:50|15270.8|15269.8|15269.9|15268.9|15271.6|15270.6|15269.6|15268.6|90
1629730200000|2021-08-23 14:50:00|15269.8|15268.8|15271.1|15270.1|15272|15271|15269.8|15268.8|100
1629730210000|2021-08-23 14:50:10|15271.3|15270.3|15269.9|15268.9|15272|15271|15269.9|15268.9|89
1629730220000|2021-08-23 14:50:20|15270|15269|15268.6|15267.6|15271|15270|15268.6|15267.6|181
1629730230000|2021-08-23 14:50:30|15268.9|15267.9|15267.9|15266.9|15269.1|15268.1|15267.6|15266.6|140
1629730240000|2021-08-23 14:50:40|15268|15267|15268.4|15267.4|15268.9|15267.9|15267.8|15266.8|60
1629730250000|2021-08-23 14:50:50|15268.6|15267.6|15267.5|15266.5|15268.6|15267.6|15267|15266|106
1629730260000|2021-08-23 14:51:00|15267.4|15266.4|15269.1|15268.1|15270|15269|15267.1|15266.1|146
1629730270000|2021-08-23 14:51:10|15269|15268|15269.3|15268.3|15270.3|15269.3|15268.9|15267.9|118
1629730280000|2021-08-23 14:51:20|15269.1|15268.1|15268.8|15267.8|15269.3|15268.3|15267.6|15266.6|103
1629730290000|2021-08-23 14:51:30|15268.9|15267.9|15269.4|15268.4|15269.9|15268.9|15267.4|15266.4|92
1629730300000|2021-08-23 14:51:40|15269.3|15268.3|15268.8|15267.8|15269.4|15268.4|15267.9|15266.9|64
1629730310000|2021-08-23 14:51:50|15269|15268|15267.9|15266.9|15270.1|15269.1|15267.8|15266.8|67
1629730320000|2021-08-23 14:52:00|15268|15267|15270.9|15269.9|15271|15270|15268|15267|150
1629730330000|2021-08-23 14:52:10|15270.8|15269.8|15270.5|15269.5|15271|15270|15269.4|15268.4|57
1629730340000|2021-08-23 14:52:20|15270.4|15269.4|15271.5|15270.5|15271.5|15270.5|15269.1|15268.1|96
1629730350000|2021-08-23 14:52:30|15271.8|15270.8|15270.6|15269.6|15271.8|15270.8|15270|15269|50
1629730360000|2021-08-23 14:52:40|15270.5|15269.5|15273.4|15272.4|15274.6|15273.6|15270.5|15269.5|271
1629730370000|2021-08-23 14:52:50|15273.3|15272.3|15273.9|15272.9|15274.3|15273.3|15272.8|15271.8|103
1629730380000|2021-08-23 14:53:00|15274|15273|15273|15272|15274.1|15273.1|15272.5|15271.5|162
1629730390000|2021-08-23 14:53:10|15273.1|15272.1|15273.1|15272.1|15274.8|15273.8|15272.5|15271.5|136
1629730400000|2021-08-23 14:53:20|15273.3|15272.3|15274.5|15273.5|15274.5|15273.5|15273|15272|61
1629730410000|2021-08-23 14:53:30|15274.4|15273.4|15272.8|15271.8|15275.1|15274.1|15272.5|15271.5|78
1629730420000|2021-08-23 14:53:40|15272.9|15271.9|15272.9|15271.9|15274.3|15273.3|15272.8|15271.8|60
1629730430000|2021-08-23 14:53:50|15273|15272|15273.1|15272.1|15273.1|15272.1|15271.3|15270.3|79
1629730440000|2021-08-23 14:54:00|15273.3|15272.3|15272.6|15271.6|15274|15273|15272|15271|50
1629730450000|2021-08-23 14:54:10|15272.8|15271.8|15273.1|15272.1|15273.8|15272.8|15272.4|15271.4|48
1629730460000|2021-08-23 14:54:20|15273.3|15272.3|15272.5|15271.5|15273.6|15272.6|15272.5|15271.5|72
1629730470000|2021-08-23 14:54:30|15272.6|15271.6|15274.8|15273.8|15274.8|15273.8|15272.4|15271.4|132
1629730480000|2021-08-23 14:54:40|15274.9|15273.9|15276.9|15275.9|15276.9|15275.9|15274.3|15273.3|234
1629730490000|2021-08-23 14:54:50|15276.8|15275.8|15275.1|15274.1|15276.8|15275.8|15275|15274|183
1629730500000|2021-08-23 14:55:00|15275|15274|15275.3|15274.3|15276.1|15275.1|15274.6|15273.6|136
1629730510000|2021-08-23 14:55:10|15275.1|15274.1|15273.9|15272.9|15276|15275|15273.4|15272.4|135
1629730520000|2021-08-23 14:55:20|15273.8|15272.8|15273.5|15272.5|15273.8|15272.8|15273.3|15272.3|207
1629730530000|2021-08-23 14:55:30|15273.6|15272.6|15274.3|15273.3|15276.3|15275.3|15273.6|15272.6|121
1629730540000|2021-08-23 14:55:40|15274.4|15273.4|15274.6|15273.6|15275.3|15274.3|15274|15273|80
1629730550000|2021-08-23 14:55:50|15274.8|15273.8|15274.9|15273.9|15275.6|15274.6|15274|15273|87
1629730560000|2021-08-23 14:56:00|15275.1|15274.1|15275.8|15274.8|15276.1|15275.1|15274|15273|191
1629730570000|2021-08-23 14:56:10|15275.6|15274.6|15274.4|15273.4|15276.9|15275.9|15274.4|15273.4|139
1629730580000|2021-08-23 14:56:20|15274.5|15273.5|15274.4|15273.4|15274.9|15273.9|15273.1|15272.1|114
1629730590000|2021-08-23 14:56:30|15274.5|15273.5|15273.3|15272.3|15274.5|15273.5|15272.8|15271.8|63
1629730600000|2021-08-23 14:56:40|15273|15272|15273|15272|15273.5|15272.5|15272.6|15271.6|99
1629730610000|2021-08-23 14:56:50|15273.1|15272.1|15274|15273|15274.9|15273.9|15273.1|15272.1|127
1629730620000|2021-08-23 14:57:00|15274.1|15273.1|15274.1|15273.1|15274.6|15273.6|15273.5|15272.5|143
1629730630000|2021-08-23 14:57:10|15274.3|15273.3|15274.1|15273.1|15274.5|15273.5|15273.5|15272.5|117
1629730640000|2021-08-23 14:57:20|15274|15273|15274.1|15273.1|15274.5|15273.5|15273.8|15272.8|49
1629730650000|2021-08-23 14:57:30|15273.9|15272.9|15274.4|15273.4|15274.4|15273.4|15272.8|15271.8|93
1629730660000|2021-08-23 14:57:40|15274.5|15273.5|15274.6|15273.6|15275|15274|15274.1|15273.1|71
1629730670000|2021-08-23 14:57:50|15274.5|15273.5|15273.8|15272.8|15274.8|15273.8|15273.6|15272.6|55
1629730680000|2021-08-23 14:58:00|15273.9|15272.9|15274.6|15273.6|15275.1|15274.1|15273.9|15272.9|46
1629730690000|2021-08-23 14:58:10|15274.5|15273.5|15273.8|15272.8|15274.5|15273.5|15273.1|15272.1|81
1629730700000|2021-08-23 14:58:20|15273.5|15272.5|15271.8|15270.8|15274|15273|15271.5|15270.5|160
1629730710000|2021-08-23 14:58:30|15272|15271|15273.5|15272.5|15273.5|15272.5|15271.4|15270.4|114
1629730720000|2021-08-23 14:58:40|15273.4|15272.4|15273.8|15272.8|15274.1|15273.1|15273.1|15272.1|55
1629730730000|2021-08-23 14:58:50|15273.5|15272.5|15271.8|15270.8|15273.9|15272.9|15271.5|15270.5|228
1629730740000|2021-08-23 14:59:00|15271.9|15270.9|15274.4|15273.4|15274.6|15273.6|15271.8|15270.8|108
1629730750000|2021-08-23 14:59:10|15274.5|15273.5|15273.8|15272.8|15275|15274|15273.8|15272.8|64
1629730760000|2021-08-23 14:59:20|15273.9|15272.9|15273.5|15272.5|15274.5|15273.5|15273.4|15272.4|95
1629730770000|2021-08-23 14:59:30|15273.6|15272.6|15273.6|15272.6|15274.5|15273.5|15272.9|15271.9|52
1629730780000|2021-08-23 14:59:40|15273.5|15272.5|15274.6|15273.6|15274.9|15273.9|15273.5|15272.5|34
1629730790000|2021-08-23 14:59:50|15274.5|15273.5|15275.4|15274.4|15275.5|15274.5|15274.3|15273.3|159
1629730800000|2021-08-23 15:00:00|15275.5|15274.5|15275.4|15274.4|15276.5|15275.5|15274|15273|161
1629730810000|2021-08-23 15:00:10|15275.3|15274.3|15277.8|15276.8|15278.1|15277.1|15275.3|15274.3|212
1629730820000|2021-08-23 15:00:20|15277.9|15276.9|15276.1|15275.1|15278.5|15277.5|15276.1|15275.1|195
1629730830000|2021-08-23 15:00:30|15276.3|15275.3|15277.4|15276.4|15278.4|15277.4|15275.8|15274.8|159
1629730840000|2021-08-23 15:00:40|15277.5|15276.5|15276.4|15275.4|15277.5|15276.5|15274.8|15273.8|122
1629730850000|2021-08-23 15:00:50|15276.5|15275.5|15276.1|15275.1|15278.5|15277.5|15275.9|15274.9|116
1629730860000|2021-08-23 15:01:00|15276.3|15275.3|15276.1|15275.1|15276.6|15275.6|15275.6|15274.6|133
1629730870000|2021-08-23 15:01:10|15276|15275|15273.5|15272.5|15276.8|15275.8|15273.5|15272.5|259
1629730880000|2021-08-23 15:01:20|15273.6|15272.6|15273.4|15272.4|15274|15273|15272.6|15271.6|150
1629730890000|2021-08-23 15:01:30|15273.3|15272.3|15273.4|15272.4|15274.3|15273.3|15272.8|15271.8|111
1629730900000|2021-08-23 15:01:40|15273.5|15272.5|15276.9|15275.9|15277.3|15276.3|15272.5|15271.5|271
1629730910000|2021-08-23 15:01:50|15276.6|15275.6|15278.8|15277.8|15279.6|15278.6|15276.1|15275.1|425
1629730920000|2021-08-23 15:02:00|15278.5|15277.5|15279.4|15278.4|15279.4|15278.4|15277.1|15276.1|199
1629730930000|2021-08-23 15:02:10|15279.5|15278.5|15275.9|15274.9|15280.5|15279.5|15275.4|15274.4|351
1629730940000|2021-08-23 15:02:20|15275.6|15274.6|15273.1|15272.1|15276.1|15275.1|15272.8|15271.8|194
1629730950000|2021-08-23 15:02:30|15273.3|15272.3|15273.3|15272.3|15274.6|15273.6|15273|15272|171
1629730960000|2021-08-23 15:02:40|15273.4|15272.4|15274|15273|15275.1|15274.1|15273.3|15272.3|114
1629730970000|2021-08-23 15:02:50|15274.6|15273.6|15272.5|15271.5|15274.6|15273.6|15272.5|15271.5|202
1629730980000|2021-08-23 15:03:00|15272.6|15271.6|15272.4|15271.4|15274.5|15273.5|15272.4|15271.4|154
1629730990000|2021-08-23 15:03:10|15272.5|15271.5|15272.6|15271.6|15272.9|15271.9|15271.3|15270.3|165
1629731000000|2021-08-23 15:03:20|15272.8|15271.8|15273.6|15272.6|15273.6|15272.6|15272.1|15271.1|105
1629731010000|2021-08-23 15:03:30|15273.8|15272.8|15272.3|15271.3|15273.8|15272.8|15271.3|15270.3|92
1629731020000|2021-08-23 15:03:40|15272.4|15271.4|15273.4|15272.4|15273.5|15272.5|15272.1|15271.1|47
1629731030000|2021-08-23 15:03:50|15273.5|15272.5|15274.4|15273.4|15275.1|15274.1|15273.3|15272.3|95
1629731040000|2021-08-23 15:04:00|15274.9|15273.9|15275.1|15274.1|15276|15275|15274.8|15273.8|106
1629731050000|2021-08-23 15:04:10|15275|15274|15273.9|15272.9|15275.6|15274.6|15273.3|15272.3|87
1629731060000|2021-08-23 15:04:20|15274|15273|15273.1|15272.1|15274.3|15273.3|15273.1|15272.1|87
1629731070000|2021-08-23 15:04:30|15273.3|15272.3|15274.6|15273.6|15275.4|15274.4|15273.3|15272.3|65
1629731080000|2021-08-23 15:04:40|15274.8|15273.8|15272.4|15271.4|15275|15274|15272.4|15271.4|103
1629731090000|2021-08-23 15:04:50|15272.3|15271.3|15269.4|15268.4|15272.3|15271.3|15269.1|15268.1|376
1629731100000|2021-08-23 15:05:00|15269.5|15268.5|15269.1|15268.1|15269.9|15268.9|15267.6|15266.6|354
1629731110000|2021-08-23 15:05:10|15269.3|15268.3|15268.4|15267.4|15269.4|15268.4|15267.4|15266.4|258
1629731120000|2021-08-23 15:05:20|15268.5|15267.5|15267.8|15266.8|15268.8|15267.8|15267.8|15266.8|137
1629731130000|2021-08-23 15:05:30|15267.9|15266.9|15268.3|15267.3|15268.6|15267.6|15267.5|15266.5|126
1629731140000|2021-08-23 15:05:40|15268.6|15267.6|15269.6|15268.6|15270.5|15269.5|15268.3|15267.3|120
1629731150000|2021-08-23 15:05:50|15269.8|15268.8|15271.8|15270.8|15272|15271|15269.1|15268.1|126
1629731160000|2021-08-23 15:06:00|15271.6|15270.6|15273.4|15272.4|15273.6|15272.6|15271.5|15270.5|103
1629731170000|2021-08-23 15:06:10|15273.3|15272.3|15273.9|15272.9|15274|15273|15272.6|15271.6|109
1629731180000|2021-08-23 15:06:20|15273.8|15272.8|15272.6|15271.6|15274|15273|15272.6|15271.6|84
1629731190000|2021-08-23 15:06:30|15272.4|15271.4|15272.4|15271.4|15273.3|15272.3|15271.9|15270.9|88
1629731200000|2021-08-23 15:06:40|15272.5|15271.5|15272|15271|15272.9|15271.9|15271.4|15270.4|109
1629731210000|2021-08-23 15:06:50|15271.9|15270.9|15270|15269|15271.9|15270.9|15268.3|15267.3|209
1629731220000|2021-08-23 15:07:00|15269.9|15268.9|15269.9|15268.9|15270.3|15269.3|15268.6|15267.6|84
1629731230000|2021-08-23 15:07:10|15270|15269|15269.1|15268.1|15270.5|15269.5|15268|15267|71
1629731240000|2021-08-23 15:07:20|15269.3|15268.3|15267.9|15266.9|15269.3|15268.3|15266.8|15265.8|151
1629731250000|2021-08-23 15:07:30|15268|15267|15267.8|15266.8|15270.3|15269.3|15267.6|15266.6|116
1629731260000|2021-08-23 15:07:40|15267.9|15266.9|15266.5|15265.5|15268.1|15267.1|15265.3|15264.3|169
1629731270000|2021-08-23 15:07:50|15266.6|15265.6|15268.6|15267.6|15269|15268|15266.6|15265.6|95
1629731280000|2021-08-23 15:08:00|15268.5|15267.5|15270|15269|15270.3|15269.3|15268|15267|113
1629731290000|2021-08-23 15:08:10|15270.1|15269.1|15271.5|15270.5|15272|15271|15270|15269|145
1629731300000|2021-08-23 15:08:20|15271.6|15270.6|15270.5|15269.5|15271.6|15270.6|15270.1|15269.1|76
1629731310000|2021-08-23 15:08:30|15270.6|15269.6|15271.8|15270.8|15271.8|15270.8|15270|15269|94
1629731320000|2021-08-23 15:08:40|15271.6|15270.6|15271.4|15270.4|15272|15271|15270.8|15269.8|65
1629731330000|2021-08-23 15:08:50|15271.3|15270.3|15269.9|15268.9|15271.5|15270.5|15269.8|15268.8|107
1629731340000|2021-08-23 15:09:00|15270.1|15269.1|15269.9|15268.9|15270.5|15269.5|15268.5|15267.5|68
1629731350000|2021-08-23 15:09:10|15270|15269|15270.8|15269.8|15270.9|15269.9|15269.5|15268.5|68
1629731360000|2021-08-23 15:09:20|15270.9|15269.9|15271.4|15270.4|15271.8|15270.8|15270.1|15269.1|81
1629731370000|2021-08-23 15:09:30|15271.3|15270.3|15270.3|15269.3|15271.6|15270.6|15269.9|15268.9|120
1629731380000|2021-08-23 15:09:40|15270.1|15269.1|15269.9|15268.9|15270.9|15269.9|15269.5|15268.5|99
1629731390000|2021-08-23 15:09:50|15269.8|15268.8|15268.8|15267.8|15269.8|15268.8|15267.3|15266.3|129
1629731400000|2021-08-23 15:10:00|15268.9|15267.9|15268.3|15267.3|15269.5|15268.5|15267.9|15266.9|107
1629731410000|2021-08-23 15:10:10|15268.1|15267.1|15266.9|15265.9|15269|15268|15266.9|15265.9|161
1629731420000|2021-08-23 15:10:20|15266.8|15265.8|15267.4|15266.4|15268|15267|15265.8|15264.8|209
1629731430000|2021-08-23 15:10:30|15267.3|15266.3|15268.6|15267.6|15268.6|15267.6|15266.5|15265.5|91
1629731440000|2021-08-23 15:10:40|15268.8|15267.8|15267.1|15266.1|15268.9|15267.9|15267.1|15266.1|42
1629731450000|2021-08-23 15:10:50|15266.8|15265.8|15268.1|15267.1|15268.6|15267.6|15266.3|15265.3|69
1629731460000|2021-08-23 15:11:00|15267.9|15266.9|15268.3|15267.3|15269|15268|15267.9|15266.9|93
1629731470000|2021-08-23 15:11:10|15268.1|15267.1|15267.4|15266.4|15269.3|15268.3|15267.4|15266.4|86
1629731480000|2021-08-23 15:11:20|15267.5|15266.5|15266.5|15265.5|15267.5|15266.5|15266.5|15265.5|70
1629731490000|2021-08-23 15:11:30|15266.6|15265.6|15266.9|15265.9|15266.9|15265.9|15265.6|15264.6|86
1629731500000|2021-08-23 15:11:40|15266.8|15265.8|15267.6|15266.6|15267.9|15266.9|15266.5|15265.5|61
1629731510000|2021-08-23 15:11:50|15267.5|15266.5|15269.3|15268.3|15270.3|15269.3|15267.3|15266.3|159
1629731520000|2021-08-23 15:12:00|15269.1|15268.1|15270.3|15269.3|15270.3|15269.3|15268.8|15267.8|76
1629731530000|2021-08-23 15:12:10|15270.5|15269.5|15271.1|15270.1|15271.8|15270.8|15269.9|15268.9|193
1629731540000|2021-08-23 15:12:20|15271.3|15270.3|15270.8|15269.8|15271.5|15270.5|15270.8|15269.8|96
1629731550000|2021-08-23 15:12:30|15270.6|15269.6|15270.4|15269.4|15271|15270|15269.9|15268.9|90
1629731560000|2021-08-23 15:12:40|15270.3|15269.3|15269.8|15268.8|15270.3|15269.3|15269.5|15268.5|56
1629731570000|2021-08-23 15:12:50|15270|15269|15269.6|15268.6|15270.5|15269.5|15269.3|15268.3|81
1629731580000|2021-08-23 15:13:00|15269.5|15268.5|15269.6|15268.6|15270.5|15269.5|15269.5|15268.5|120
1629731590000|2021-08-23 15:13:10|15269.8|15268.8|15269.4|15268.4|15269.9|15268.9|15269.3|15268.3|30
1629731600000|2021-08-23 15:13:20|15269.5|15268.5|15270.4|15269.4|15270.9|15269.9|15269.4|15268.4|79
1629731610000|2021-08-23 15:13:30|15270.3|15269.3|15272.1|15271.1|15272.1|15271.1|15270|15269|62
1629731620000|2021-08-23 15:13:40|15272.3|15271.3|15274.8|15273.8|15274.8|15273.8|15272.1|15271.1|370
1629731630000|2021-08-23 15:13:50|15274.9|15273.9|15275.8|15274.8|15276|15275|15274.8|15273.8|192
1629731640000|2021-08-23 15:14:00|15275.9|15274.9|15273.8|15272.8|15276.4|15275.4|15273.3|15272.3|186
1629731650000|2021-08-23 15:14:10|15273.6|15272.6|15275.3|15274.3|15275.5|15274.5|15273.5|15272.5|103
1629731660000|2021-08-23 15:14:20|15275.4|15274.4|15276.8|15275.8|15277|15276|15275.3|15274.3|112
1629731670000|2021-08-23 15:14:30|15276.6|15275.6|15276.6|15275.6|15277.3|15276.3|15275.9|15274.9|81
1629731680000|2021-08-23 15:14:40|15276.5|15275.5|15276.3|15275.3|15276.5|15275.5|15274.9|15273.9|79
1629731690000|2021-08-23 15:14:50|15275.9|15274.9|15275.6|15274.6|15276.5|15275.5|15274.9|15273.9|51
1629731700000|2021-08-23 15:15:00|15275.5|15274.5|15276.9|15275.9|15276.9|15275.9|15274.9|15273.9|93
1629731710000|2021-08-23 15:15:10|15276.8|15275.8|15277.4|15276.4|15277.5|15276.5|15276|15275|119
1629731720000|2021-08-23 15:15:20|15277.5|15276.5|15278.4|15277.4|15279.3|15278.3|15276.8|15275.8|273
1629731730000|2021-08-23 15:15:30|15278.1|15277.1|15274.6|15273.6|15278.1|15277.1|15274.6|15273.6|189
1629731740000|2021-08-23 15:15:40|15274.8|15273.8|15275.4|15274.4|15275.9|15274.9|15274.3|15273.3|74
1629731750000|2021-08-23 15:15:50|15275.3|15274.3|15275.9|15274.9|15276.9|15275.9|15275.3|15274.3|70
1629731760000|2021-08-23 15:16:00|15275.6|15274.6|15276.6|15275.6|15276.8|15275.8|15275.5|15274.5|83
1629731770000|2021-08-23 15:16:10|15276.5|15275.5|15276|15275|15276.6|15275.6|15275|15274|83
1629731780000|2021-08-23 15:16:20|15276.1|15275.1|15274.9|15273.9|15276.3|15275.3|15274.8|15273.8|30
1629731790000|2021-08-23 15:16:30|15275|15274|15275.8|15274.8|15276|15275|15274.9|15273.9|44
1629731800000|2021-08-23 15:16:40|15275.6|15274.6|15275.3|15274.3|15276.3|15275.3|15275|15274|49
1629731810000|2021-08-23 15:16:50|15275.5|15274.5|15276.5|15275.5|15276.5|15275.5|15275|15274|125
1629731820000|2021-08-23 15:17:00|15276.6|15275.6|15275.1|15274.1|15277.9|15276.9|15275|15274|124
1629731830000|2021-08-23 15:17:10|15275|15274|15275.4|15274.4|15275.9|15274.9|15274.6|15273.6|82
1629731840000|2021-08-23 15:17:20|15275.3|15274.3|15274.6|15273.6|15275.3|15274.3|15274.4|15273.4|85
1629731850000|2021-08-23 15:17:30|15274.8|15273.8|15274.8|15273.8|15274.9|15273.9|15274.3|15273.3|38
1629731860000|2021-08-23 15:17:40|15275|15274|15274.5|15273.5|15275|15274|15274.3|15273.3|42
1629731870000|2021-08-23 15:17:50|15274.6|15273.6|15274.8|15273.8|15275.5|15274.5|15274.6|15273.6|38
1629731880000|2021-08-23 15:18:00|15274.6|15273.6|15275.3|15274.3|15275.8|15274.8|15274.6|15273.6|46
1629731890000|2021-08-23 15:18:10|15275.4|15274.4|15275.4|15274.4|15275.9|15274.9|15274.6|15273.6|63
1629731900000|2021-08-23 15:18:20|15275.5|15274.5|15277|15276|15277|15276|15275.3|15274.3|96
1629731910000|2021-08-23 15:18:30|15276.9|15275.9|15279|15278|15279|15278|15276.4|15275.4|115
1629731920000|2021-08-23 15:18:40|15278.9|15277.9|15278.5|15277.5|15279|15278|15278.1|15277.1|105
1629731930000|2021-08-23 15:18:50|15278.6|15277.6|15278.3|15277.3|15279.5|15278.5|15278.3|15277.3|74
1629731940000|2021-08-23 15:19:00|15278.4|15277.4|15279.3|15278.3|15279.4|15278.4|15277.8|15276.8|99
1629731950000|2021-08-23 15:19:10|15279.4|15278.4|15279|15278|15281.4|15280.4|15278.8|15277.8|292
1629731960000|2021-08-23 15:19:20|15278.9|15277.9|15276.4|15275.4|15279|15278|15276.3|15275.3|118
1629731970000|2021-08-23 15:19:30|15276.3|15275.3|15275.6|15274.6|15276.4|15275.4|15275.4|15274.4|64
1629731980000|2021-08-23 15:19:40|15275.8|15274.8|15276.8|15275.8|15277.1|15276.1|15275.3|15274.3|90
1629731990000|2021-08-23 15:19:50|15276.6|15275.6|15275.6|15274.6|15276.9|15275.9|15275.5|15274.5|50
1629732000000|2021-08-23 15:20:00|15275.5|15274.5|15274.8|15273.8|15275.8|15274.8|15274.5|15273.5|130
1629732010000|2021-08-23 15:20:10|15274.9|15273.9|15277.8|15276.8|15277.8|15276.8|15274.4|15273.4|159
1629732020000|2021-08-23 15:20:20|15277.6|15276.6|15276.1|15275.1|15277.8|15276.8|15275.8|15274.8|83
1629732030000|2021-08-23 15:20:30|15276.3|15275.3|15276.4|15275.4|15277.6|15276.6|15276.1|15275.1|60
1629732040000|2021-08-23 15:20:40|15276.3|15275.3|15275.9|15274.9|15277.5|15276.5|15275.9|15274.9|83
1629732050000|2021-08-23 15:20:50|15275.8|15274.8|15276.4|15275.4|15276.8|15275.8|15275.8|15274.8|61
1629732060000|2021-08-23 15:21:00|15276.3|15275.3|15276.5|15275.5|15276.6|15275.6|15275|15274|64
1629732070000|2021-08-23 15:21:10|15276.4|15275.4|15275.1|15274.1|15276.9|15275.9|15274.9|15273.9|93
1629732080000|2021-08-23 15:21:20|15275.3|15274.3|15276.3|15275.3|15276.5|15275.5|15274.8|15273.8|45
1629732090000|2021-08-23 15:21:30|15276.1|15275.1|15274.9|15273.9|15276.5|15275.5|15274.9|15273.9|36
1629732100000|2021-08-23 15:21:40|15275.1|15274.1|15275.9|15274.9|15276.3|15275.3|15275.1|15274.1|41
1629732110000|2021-08-23 15:21:50|15275.8|15274.8|15274.9|15273.9|15275.9|15274.9|15274.8|15273.8|25
1629732120000|2021-08-23 15:22:00|15275|15274|15273.8|15272.8|15275.6|15274.6|15273.8|15272.8|79
1629732130000|2021-08-23 15:22:10|15273.5|15272.5|15274|15273|15274|15273|15272.9|15271.9|139
1629732140000|2021-08-23 15:22:20|15273.9|15272.9|15272.3|15271.3|15273.9|15272.9|15272|15271|90
1629732150000|2021-08-23 15:22:30|15272.1|15271.1|15272.8|15271.8|15272.8|15271.8|15271.1|15270.1|121
1629732160000|2021-08-23 15:22:40|15272.6|15271.6|15272.4|15271.4|15273|15272|15272.3|15271.3|34
1629732170000|2021-08-23 15:22:50|15272.1|15271.1|15272.4|15271.4|15272.4|15271.4|15271.5|15270.5|44
1629732180000|2021-08-23 15:23:00|15272.5|15271.5|15272.3|15271.3|15272.9|15271.9|15271.6|15270.6|43
1629732190000|2021-08-23 15:23:10|15272.6|15271.6|15272.3|15271.3|15272.6|15271.6|15272|15271|25
1629732200000|2021-08-23 15:23:20|15272.1|15271.1|15272.8|15271.8|15272.9|15271.9|15271.8|15270.8|45
1629732210000|2021-08-23 15:23:30|15272.6|15271.6|15273.6|15272.6|15273.8|15272.8|15272.5|15271.5|71
1629732220000|2021-08-23 15:23:40|15273.8|15272.8|15273.3|15272.3|15274.5|15273.5|15273|15272|79
1629732230000|2021-08-23 15:23:50|15273.4|15272.4|15273.8|15272.8|15274|15273|15273|15272|44
1629732240000|2021-08-23 15:24:00|15273.6|15272.6|15273.9|15272.9|15273.9|15272.9|15273.1|15272.1|29
1629732250000|2021-08-23 15:24:10|15273.8|15272.8|15273.5|15272.5|15274|15273|15273.3|15272.3|31
1629732260000|2021-08-23 15:24:20|15273.6|15272.6|15274|15273|15274|15273|15273.3|15272.3|47
1629732270000|2021-08-23 15:24:30|15273.9|15272.9|15273.6|15272.6|15273.9|15272.9|15273.1|15272.1|29
1629732280000|2021-08-23 15:24:40|15273.5|15272.5|15272.3|15271.3|15273.8|15272.8|15271.8|15270.8|45
1629732290000|2021-08-23 15:24:50|15272.1|15271.1|15272.8|15271.8|15273|15272|15272.1|15271.1|31
1629732300000|2021-08-23 15:25:00|15272.9|15271.9|15272.5|15271.5|15272.9|15271.9|15272.3|15271.3|76
1629732310000|2021-08-23 15:25:10|15272.6|15271.6|15273|15272|15273|15272|15271.8|15270.8|60
1629732320000|2021-08-23 15:25:20|15273.1|15272.1|15274|15273|15274.3|15273.3|15273|15272|89
1629732330000|2021-08-23 15:25:30|15274.1|15273.1|15273.8|15272.8|15274.3|15273.3|15273.3|15272.3|23
1629732340000|2021-08-23 15:25:40|15273.6|15272.6|15273.5|15272.5|15274.5|15273.5|15273.4|15272.4|122
1629732350000|2021-08-23 15:25:50|15273.6|15272.6|15272.6|15271.6|15273.8|15272.8|15272.6|15271.6|48
1629732360000|2021-08-23 15:26:00|15272.5|15271.5|15272.1|15271.1|15273.1|15272.1|15271.6|15270.6|74
1629732370000|2021-08-23 15:26:10|15272|15271|15272.9|15271.9|15273.5|15272.5|15272|15271|43
1629732380000|2021-08-23 15:26:20|15272.8|15271.8|15272.1|15271.1|15273|15272|15272.1|15271.1|39
1629732390000|2021-08-23 15:26:30|15272|15271|15271.9|15270.9|15272|15271|15271.3|15270.3|81
1629732400000|2021-08-23 15:26:40|15271.8|15270.8|15272.6|15271.6|15272.8|15271.8|15271.5|15270.5|47
1629732410000|2021-08-23 15:26:50|15272.5|15271.5|15273.4|15272.4|15273.4|15272.4|15272.3|15271.3|24
1629732420000|2021-08-23 15:27:00|15273.1|15272.1|15272.8|15271.8|15273.5|15272.5|15272.5|15271.5|61
1629732430000|2021-08-23 15:27:10|15272.6|15271.6|15274.3|15273.3|15274.8|15273.8|15272.6|15271.6|47
1629732440000|2021-08-23 15:27:20|15274.1|15273.1|15274.9|15273.9|15275.3|15274.3|15274|15273|69
1629732450000|2021-08-23 15:27:30|15274.8|15273.8|15275.6|15274.6|15276|15275|15274.8|15273.8|60
1629732460000|2021-08-23 15:27:40|15275.5|15274.5|15275.4|15274.4|15275.9|15274.9|15275.1|15274.1|45
1629732470000|2021-08-23 15:27:50|15275.5|15274.5|15276.5|15275.5|15276.6|15275.6|15275.3|15274.3|74
1629732480000|2021-08-23 15:28:00|15276.4|15275.4|15277|15276|15278|15277|15276.4|15275.4|83
1629732490000|2021-08-23 15:28:10|15277.4|15276.4|15278.8|15277.8|15278.8|15277.8|15277.4|15276.4|72
1629732500000|2021-08-23 15:28:20|15278.9|15277.9|15278.8|15277.8|15279.6|15278.6|15278.6|15277.6|174
1629732510000|2021-08-23 15:28:30|15278.5|15277.5|15279|15278|15279.1|15278.1|15278|15277|126
1629732520000|2021-08-23 15:28:40|15279.1|15278.1|15277.1|15276.1|15279.1|15278.1|15276.5|15275.5|74
1629732530000|2021-08-23 15:28:50|15277|15276|15277.4|15276.4|15278|15277|15277|15276|34
1629732540000|2021-08-23 15:29:00|15277.3|15276.3|15277|15276|15277.5|15276.5|15276.5|15275.5|70
1629732550000|2021-08-23 15:29:10|15276.5|15275.5|15277.1|15276.1|15277.3|15276.3|15276.5|15275.5|73
1629732560000|2021-08-23 15:29:20|15277|15276|15278.5|15277.5|15278.8|15277.8|15277|15276|167
1629732570000|2021-08-23 15:29:30|15278.4|15277.4|15276.9|15275.9|15279|15278|15276.8|15275.8|87
1629732580000|2021-08-23 15:29:40|15276.8|15275.8|15277.1|15276.1|15277.6|15276.6|15276.4|15275.4|37
1629732590000|2021-08-23 15:29:50|15276.8|15275.8|15276.1|15275.1|15277|15276|15275.8|15274.8|93
1629732600000|2021-08-23 15:30:00|15276|15275|15278|15277|15278|15277|15276|15275|82
1629732610000|2021-08-23 15:30:10|15278.4|15277.4|15281|15280|15281|15280|15278.3|15277.3|188
1629732620000|2021-08-23 15:30:20|15280.9|15279.9|15284.1|15283.1|15285.8|15284.8|15280.9|15279.9|815
1629732630000|2021-08-23 15:30:30|15284.3|15283.3|15282.9|15281.9|15284.3|15283.3|15282.1|15281.1|154
1629732640000|2021-08-23 15:30:40|15283|15282|15283|15282|15283.5|15282.5|15281.8|15280.8|147
1629732650000|2021-08-23 15:30:50|15283.1|15282.1|15284|15283|15284.1|15283.1|15283.1|15282.1|89
1629732660000|2021-08-23 15:31:00|15284.1|15283.1|15283.8|15282.8|15284.3|15283.3|15282.9|15281.9|163
1629732670000|2021-08-23 15:31:10|15283.9|15282.9|15285.3|15284.3|15285.4|15284.4|15283.9|15282.9|113
1629732680000|2021-08-23 15:31:20|15285.1|15284.1|15284|15283|15285.1|15284.1|15284|15283|114
1629732690000|2021-08-23 15:31:30|15284.1|15283.1|15283.6|15282.6|15284.3|15283.3|15283.3|15282.3|94
1629732700000|2021-08-23 15:31:40|15283.5|15282.5|15282.9|15281.9|15283.8|15282.8|15282.5|15281.5|106
1629732710000|2021-08-23 15:31:50|15283|15282|15282.5|15281.5|15283.1|15282.1|15282.5|15281.5|53
1629732720000|2021-08-23 15:32:00|15282.6|15281.6|15282.3|15281.3|15282.6|15281.6|15281|15280|167
1629732730000|2021-08-23 15:32:10|15282.6|15281.6|15282.9|15281.9|15284.3|15283.3|15282.5|15281.5|135
1629732740000|2021-08-23 15:32:20|15282.8|15281.8|15283|15282|15283.5|15282.5|15282.1|15281.1|61
1629732750000|2021-08-23 15:32:30|15282.9|15281.9|15283.9|15282.9|15284|15283|15282.8|15281.8|40
1629732760000|2021-08-23 15:32:40|15283.8|15282.8|15283.9|15282.9|15284.5|15283.5|15283.4|15282.4|134
1629732770000|2021-08-23 15:32:50|15284|15283|15284.1|15283.1|15284.3|15283.3|15283.9|15282.9|67
1629732780000|2021-08-23 15:33:00|15283.9|15282.9|15284.1|15283.1|15284.8|15283.8|15283.9|15282.9|87
1629732790000|2021-08-23 15:33:10|15284.3|15283.3|15283.6|15282.6|15284.8|15283.8|15283.1|15282.1|68
1629732800000|2021-08-23 15:33:20|15283.5|15282.5|15282.9|15281.9|15284|15283|15282.8|15281.8|64
1629732810000|2021-08-23 15:33:30|15283|15282|15283.8|15282.8|15283.8|15282.8|15282.5|15281.5|35
1629732820000|2021-08-23 15:33:40|15283.6|15282.6|15284.1|15283.1|15284.3|15283.3|15283.5|15282.5|36
1629732830000|2021-08-23 15:33:50|15284|15283|15284.4|15283.4|15284.5|15283.5|15284|15283|44
1629732840000|2021-08-23 15:34:00|15284.5|15283.5|15287.3|15286.3|15287.3|15286.3|15284.4|15283.4|175
1629732850000|2021-08-23 15:34:10|15287|15286|15289|15288|15289.1|15288.1|15287|15286|323
1629732860000|2021-08-23 15:34:20|15288.9|15287.9|15288.6|15287.6|15289.3|15288.3|15288.5|15287.5|151
1629732870000|2021-08-23 15:34:30|15288.8|15287.8|15288.8|15287.8|15289.6|15288.6|15288.5|15287.5|113
1629732880000|2021-08-23 15:34:40|15288.9|15287.9|15289|15288|15289|15288|15288.5|15287.5|70
1629732890000|2021-08-23 15:34:50|15288.6|15287.6|15288.8|15287.8|15289|15288|15287.5|15286.5|132
1629732900000|2021-08-23 15:35:00|15288.9|15287.9|15289|15288|15289.8|15288.8|15288.5|15287.5|234
1629732910000|2021-08-23 15:35:10|15289.1|15288.1|15287.6|15286.6|15289.3|15288.3|15287.4|15286.4|74
1629732920000|2021-08-23 15:35:20|15287.8|15286.8|15287.5|15286.5|15288.5|15287.5|15287.3|15286.3|128
1629732930000|2021-08-23 15:35:30|15287.4|15286.4|15287.8|15286.8|15288.3|15287.3|15287.3|15286.3|47
1629732940000|2021-08-23 15:35:40|15287.5|15286.5|15287.8|15286.8|15288.3|15287.3|15287.5|15286.5|72
1629732950000|2021-08-23 15:35:50|15287.6|15286.6|15287.6|15286.6|15287.9|15286.9|15286.9|15285.9|90
1629732960000|2021-08-23 15:36:00|15287.8|15286.8|15287.9|15286.9|15288.3|15287.3|15287.5|15286.5|49
1629732970000|2021-08-23 15:36:10|15288|15287|15288.4|15287.4|15288.5|15287.5|15287.6|15286.6|51
1629732980000|2021-08-23 15:36:20|15288.3|15287.3|15288.6|15287.6|15289|15288|15288.3|15287.3|62
1629732990000|2021-08-23 15:36:30|15288.8|15287.8|15288.9|15287.9|15289|15288|15288.1|15287.1|46
1629733000000|2021-08-23 15:36:40|15289|15288|15289.3|15288.3|15289.6|15288.6|15288.8|15287.8|50
1629733010000|2021-08-23 15:36:50|15289.4|15288.4|15290|15289|15290.3|15289.3|15289.1|15288.1|78
1629733020000|2021-08-23 15:37:00|15290.3|15289.3|15289.6|15288.6|15290.5|15289.5|15289.3|15288.3|156
1629733030000|2021-08-23 15:37:10|15289.8|15288.8|15288.6|15287.6|15290.1|15289.1|15288.5|15287.5|132
1629733040000|2021-08-23 15:37:20|15288.8|15287.8|15288.8|15287.8|15289.3|15288.3|15288.3|15287.3|62
1629733050000|2021-08-23 15:37:30|15288.9|15287.9|15290.8|15289.8|15290.8|15289.8|15288.8|15287.8|80
1629733060000|2021-08-23 15:37:40|15290.6|15289.6|15292.5|15291.5|15292.6|15291.6|15290.1|15289.1|356
1629733070000|2021-08-23 15:37:50|15292.4|15291.4|15292.8|15291.8|15293|15292|15291.9|15290.9|236
1629733080000|2021-08-23 15:38:00|15292.9|15291.9|15292.4|15291.4|15293|15292|15291.5|15290.5|168
1629733090000|2021-08-23 15:38:10|15292.5|15291.5|15293.5|15292.5|15293.6|15292.6|15292.5|15291.5|119
1629733100000|2021-08-23 15:38:20|15293.6|15292.6|15294.8|15293.8|15295.9|15294.9|15293.3|15292.3|492
1629733110000|2021-08-23 15:38:30|15294.9|15293.9|15294|15293|15295.3|15294.3|15294|15293|138
1629733120000|2021-08-23 15:38:40|15294.1|15293.1|15293.8|15292.8|15294.6|15293.6|15293.8|15292.8|102
1629733130000|2021-08-23 15:38:50|15293.6|15292.6|15295|15294|15295.9|15294.9|15293.5|15292.5|186
1629733140000|2021-08-23 15:39:00|15295.4|15294.4|15296.5|15295.5|15296.8|15295.8|15295|15294|151
1629733150000|2021-08-23 15:39:10|15296.4|15295.4|15298.3|15297.3|15298.3|15297.3|15296.3|15295.3|188
1629733160000|2021-08-23 15:39:20|15298.4|15297.4|15297.5|15296.5|15298.9|15297.9|15297.3|15296.3|201
1629733170000|2021-08-23 15:39:30|15297.8|15296.8|15296.8|15295.8|15298.5|15297.5|15296.6|15295.6|196
1629733180000|2021-08-23 15:39:40|15296.6|15295.6|15297.5|15296.5|15297.8|15296.8|15295.8|15294.8|157
1629733190000|2021-08-23 15:39:50|15297.6|15296.6|15297|15296|15298.3|15297.3|15296.9|15295.9|84
1629733200000|2021-08-23 15:40:00|15297.1|15296.1|15296.8|15295.8|15298.5|15297.5|15296.8|15295.8|203
1629733210000|2021-08-23 15:40:10|15296.9|15295.9|15296.3|15295.3|15297.1|15296.1|15296|15295|158
1629733220000|2021-08-23 15:40:20|15296.1|15295.1|15294|15293|15296.3|15295.3|15293.9|15292.9|296
1629733230000|2021-08-23 15:40:30|15294.1|15293.1|15293.3|15292.3|15294.1|15293.1|15293.3|15292.3|122
1629733240000|2021-08-23 15:40:40|15293.1|15292.1|15292.5|15291.5|15293.1|15292.1|15291.8|15290.8|138
1629733250000|2021-08-23 15:40:50|15292.3|15291.3|15294.4|15293.4|15294.6|15293.6|15292.3|15291.3|94
1629733260000|2021-08-23 15:41:00|15294.3|15293.3|15295.5|15294.5|15296.5|15295.5|15294.3|15293.3|112
1629733270000|2021-08-23 15:41:10|15295.4|15294.4|15294.6|15293.6|15295.5|15294.5|15294.4|15293.4|70
1629733280000|2021-08-23 15:41:20|15294.8|15293.8|15294.3|15293.3|15294.8|15293.8|15293.5|15292.5|100
1629733290000|2021-08-23 15:41:30|15294.4|15293.4|15294.1|15293.1|15294.4|15293.4|15293.3|15292.3|58
1629733300000|2021-08-23 15:41:40|15294|15293|15294.6|15293.6|15294.8|15293.8|15293.9|15292.9|52
1629733310000|2021-08-23 15:41:50|15294.8|15293.8|15295|15294|15295.8|15294.8|15294.3|15293.3|49
1629733320000|2021-08-23 15:42:00|15294.9|15293.9|15295.1|15294.1|15295.3|15294.3|15294.4|15293.4|68
1629733330000|2021-08-23 15:42:10|15295.3|15294.3|15294.5|15293.5|15295.3|15294.3|15294.3|15293.3|79
1629733340000|2021-08-23 15:42:20|15294.6|15293.6|15295.1|15294.1|15295.5|15294.5|15294.6|15293.6|33
1629733350000|2021-08-23 15:42:30|15295|15294|15296.6|15295.6|15296.9|15295.9|15294.8|15293.8|118
1629733360000|2021-08-23 15:42:40|15296.5|15295.5|15296|15295|15296.6|15295.6|15295.8|15294.8|31
1629733370000|2021-08-23 15:42:50|15295.8|15294.8|15296.3|15295.3|15296.5|15295.5|15295.6|15294.6|45
1629733380000|2021-08-23 15:43:00|15296.6|15295.6|15295.8|15294.8|15296.8|15295.8|15295.8|15294.8|76
1629733390000|2021-08-23 15:43:10|15295.6|15294.6|15295.8|15294.8|15296|15295|15295.4|15294.4|47
1629733400000|2021-08-23 15:43:20|15295.9|15294.9|15295.6|15294.6|15296|15295|15295.5|15294.5|29
1629733410000|2021-08-23 15:43:30|15295.5|15294.5|15295.6|15294.6|15295.9|15294.9|15295.5|15294.5|27
1629733420000|2021-08-23 15:43:40|15295.5|15294.5|15295.9|15294.9|15296|15295|15295.5|15294.5|21
1629733430000|2021-08-23 15:43:50|15295.8|15294.8|15295.5|15294.5|15296.1|15295.1|15295.5|15294.5|45
1629733440000|2021-08-23 15:44:00|15295.4|15294.4|15296.3|15295.3|15296.5|15295.5|15295.4|15294.4|93
1629733450000|2021-08-23 15:44:10|15295.8|15294.8|15295.5|15294.5|15296.3|15295.3|15295.4|15294.4|155
1629733460000|2021-08-23 15:44:20|15295.8|15294.8|15295.5|15294.5|15296|15295|15295|15294|40
1629733470000|2021-08-23 15:44:30|15295.6|15294.6|15295|15294|15295.9|15294.9|15295|15294|89
1629733480000|2021-08-23 15:44:40|15295.4|15294.4|15295|15294|15295.4|15294.4|15294.3|15293.3|69
1629733490000|2021-08-23 15:44:50|15294.9|15293.9|15295.8|15294.8|15296|15295|15294.8|15293.8|56
1629733500000|2021-08-23 15:45:00|15295.9|15294.9|15295.5|15294.5|15296.4|15295.4|15295.3|15294.3|45
1629733510000|2021-08-23 15:45:10|15295.6|15294.6|15296.1|15295.1|15296.1|15295.1|15295.5|15294.5|59
1629733520000|2021-08-23 15:45:20|15296.3|15295.3|15298.3|15297.3|15298.5|15297.5|15296.3|15295.3|164
1629733530000|2021-08-23 15:45:30|15298.4|15297.4|15298.8|15297.8|15298.9|15297.9|15298.3|15297.3|87
1629733540000|2021-08-23 15:45:40|15298.9|15297.9|15300.6|15299.6|15301|15300|15298.9|15297.9|351
1629733550000|2021-08-23 15:45:50|15300.8|15299.8|15301.5|15300.5|15302|15301|15300.8|15299.8|267
1629733560000|2021-08-23 15:46:00|15301.8|15300.8|15302|15301|15302.4|15301.4|15301.3|15300.3|178
1629733570000|2021-08-23 15:46:10|15302.1|15301.1|15302.6|15301.6|15303.3|15302.3|15302.1|15301.1|158
1629733580000|2021-08-23 15:46:20|15302.5|15301.5|15301.5|15300.5|15302.8|15301.8|15300.3|15299.3|356
1629733590000|2021-08-23 15:46:30|15301.4|15300.4|15301|15300|15301.5|15300.5|15299.9|15298.9|177
1629733600000|2021-08-23 15:46:40|15301.1|15300.1|15300.9|15299.9|15301.1|15300.1|15300.3|15299.3|103
1629733610000|2021-08-23 15:46:50|15300.8|15299.8|15300.8|15299.8|15301.5|15300.5|15300.3|15299.3|118
1629733620000|2021-08-23 15:47:00|15301|15300|15301.1|15300.1|15301.9|15300.9|15300.6|15299.6|113
1629733630000|2021-08-23 15:47:10|15301|15300|15300.8|15299.8|15301.6|15300.6|15300.3|15299.3|63
1629733640000|2021-08-23 15:47:20|15300.9|15299.9|15300.9|15299.9|15301.3|15300.3|15300.8|15299.8|47
1629733650000|2021-08-23 15:47:30|15301|15300|15301.1|15300.1|15301.3|15300.3|15300.8|15299.8|104
1629733660000|2021-08-23 15:47:40|15301|15300|15301.5|15300.5|15301.5|15300.5|15300.8|15299.8|57
1629733670000|2021-08-23 15:47:50|15301.4|15300.4|15301|15300|15301.5|15300.5|15300.5|15299.5|127
1629733680000|2021-08-23 15:48:00|15300.9|15299.9|15301|15300|15301.3|15300.3|15300.5|15299.5|72
1629733690000|2021-08-23 15:48:10|15301.1|15300.1|15299.8|15298.8|15301.3|15300.3|15299.8|15298.8|73
1629733700000|2021-08-23 15:48:20|15299.9|15298.9|15299.5|15298.5|15300.3|15299.3|15299.4|15298.4|114
1629733710000|2021-08-23 15:48:30|15299.4|15298.4|15298.3|15297.3|15299.4|15298.4|15298.1|15297.1|184
1629733720000|2021-08-23 15:48:40|15298.1|15297.1|15298.4|15297.4|15298.8|15297.8|15298|15297|80
1629733730000|2021-08-23 15:48:50|15298.5|15297.5|15298.5|15297.5|15298.5|15297.5|15297.8|15296.8|66
1629733740000|2021-08-23 15:49:00|15298.4|15297.4|15299|15298|15299.3|15298.3|15297.8|15296.8|117
1629733750000|2021-08-23 15:49:10|15299.1|15298.1|15299.4|15298.4|15299.5|15298.5|15298.8|15297.8|61
1629733760000|2021-08-23 15:49:20|15299.5|15298.5|15299.8|15298.8|15300.3|15299.3|15299.3|15298.3|69
1629733770000|2021-08-23 15:49:30|15299.5|15298.5|15299.4|15298.4|15300|15299|15299.3|15298.3|41
1629733780000|2021-08-23 15:49:40|15299.5|15298.5|15299.4|15298.4|15300.3|15299.3|15299.3|15298.3|62
1629733790000|2021-08-23 15:49:50|15299.3|15298.3|15299.1|15298.1|15299.5|15298.5|15299|15298|47
1629733800000|2021-08-23 15:50:00|15299.3|15298.3|15300|15299|15300.3|15299.3|15299.3|15298.3|72
1629733810000|2021-08-23 15:50:10|15300.1|15299.1|15300.8|15299.8|15300.8|15299.8|15299.8|15298.8|97
1629733820000|2021-08-23 15:50:20|15300.9|15299.9|15301.6|15300.6|15301.6|15300.6|15300.5|15299.5|111
1629733830000|2021-08-23 15:50:30|15301.5|15300.5|15302.5|15301.5|15302.8|15301.8|15301.5|15300.5|158
1629733840000|2021-08-23 15:50:40|15302.4|15301.4|15302.3|15301.3|15302.5|15301.5|15302|15301|67
1629733850000|2021-08-23 15:50:50|15302.1|15301.1|15302.3|15301.3|15302.3|15301.3|15302|15301|40
1629733860000|2021-08-23 15:51:00|15302.1|15301.1|15302.4|15301.4|15302.4|15301.4|15302|15301|113
1629733870000|2021-08-23 15:51:10|15302.5|15301.5|15304.4|15303.4|15304.8|15303.8|15302.3|15301.3|292
1629733880000|2021-08-23 15:51:20|15304.3|15303.3|15304.8|15303.8|15305.5|15304.5|15304.1|15303.1|158
1629733890000|2021-08-23 15:51:30|15304.6|15303.6|15303.8|15302.8|15304.6|15303.6|15303.5|15302.5|238
1629733900000|2021-08-23 15:51:40|15303.9|15302.9|15303.5|15302.5|15304.5|15303.5|15303.5|15302.5|106
1629733910000|2021-08-23 15:51:50|15303.6|15302.6|15304.8|15303.8|15304.9|15303.9|15303.6|15302.6|106
1629733920000|2021-08-23 15:52:00|15304.6|15303.6|15303.8|15302.8|15304.9|15303.9|15303.6|15302.6|94
1629733930000|2021-08-23 15:52:10|15304|15303|15303.8|15302.8|15304.5|15303.5|15303.5|15302.5|66
1629733940000|2021-08-23 15:52:20|15303.9|15302.9|15303.9|15302.9|15304.5|15303.5|15303.8|15302.8|66
1629733950000|2021-08-23 15:52:30|15303.8|15302.8|15303.6|15302.6|15304.3|15303.3|15303.5|15302.5|60
1629733960000|2021-08-23 15:52:40|15303.5|15302.5|15303|15302|15303.5|15302.5|15303|15302|57
1629733970000|2021-08-23 15:52:50|15303.1|15302.1|15303.5|15302.5|15304|15303|15303|15302|56
1629733980000|2021-08-23 15:53:00|15303.6|15302.6|15303.8|15302.8|15304.1|15303.1|15303.4|15302.4|66
1629733990000|2021-08-23 15:53:10|15303.5|15302.5|15302.4|15301.4|15303.8|15302.8|15302.3|15301.3|139
1629734000000|2021-08-23 15:53:20|15302.3|15301.3|15302.3|15301.3|15302.5|15301.5|15301.8|15300.8|45
1629734010000|2021-08-23 15:53:30|15302.5|15301.5|15303|15302|15303|15302|15302.3|15301.3|66
1629734020000|2021-08-23 15:53:40|15303.1|15302.1|15303.8|15302.8|15303.8|15302.8|15302.8|15301.8|71
1629734030000|2021-08-23 15:53:50|15303.9|15302.9|15303.4|15302.4|15304.5|15303.5|15303.4|15302.4|135
1629734040000|2021-08-23 15:54:00|15303.5|15302.5|15303.8|15302.8|15304.1|15303.1|15303.4|15302.4|39
1629734050000|2021-08-23 15:54:10|15303.5|15302.5|15304|15303|15304.4|15303.4|15303.4|15302.4|45
1629734060000|2021-08-23 15:54:20|15303.9|15302.9|15304.8|15303.8|15304.8|15303.8|15303.9|15302.9|55
1629734070000|2021-08-23 15:54:30|15304.9|15303.9|15306|15305|15306|15305|15304.8|15303.8|213
1629734080000|2021-08-23 15:54:40|15305.9|15304.9|15306.3|15305.3|15306.5|15305.5|15305.9|15304.9|88
1629734090000|2021-08-23 15:54:50|15306.4|15305.4|15306.8|15305.8|15307|15306|15306.3|15305.3|74
1629734100000|2021-08-23 15:55:00|15306.6|15305.6|15306.4|15305.4|15306.6|15305.6|15305.3|15304.3|126
1629734110000|2021-08-23 15:55:10|15306.5|15305.5|15306.5|15305.5|15306.8|15305.8|15306|15305|52
1629734120000|2021-08-23 15:55:20|15306.6|15305.6|15306|15305|15307|15306|15306|15305|68
1629734130000|2021-08-23 15:55:30|15305.9|15304.9|15306.6|15305.6|15306.8|15305.8|15305.5|15304.5|119
1629734140000|2021-08-23 15:55:40|15306.8|15305.8|15307|15306|15307.1|15306.1|15306.1|15305.1|71
1629734150000|2021-08-23 15:55:50|15306.9|15305.9|15309.1|15308.1|15309.8|15308.8|15306.9|15305.9|335
1629734160000|2021-08-23 15:56:00|15309.3|15308.3|15309.8|15308.8|15310.3|15309.3|15309.3|15308.3|233
1629734170000|2021-08-23 15:56:10|15309.6|15308.6|15310.9|15309.9|15311.1|15310.1|15309.1|15308.1|305
1629734180000|2021-08-23 15:56:20|15311|15310|15312.5|15311.5|15312.9|15311.9|15310.8|15309.8|298
1629734190000|2021-08-23 15:56:30|15312.6|15311.6|15313.3|15312.3|15313.3|15312.3|15311.9|15310.9|194
1629734200000|2021-08-23 15:56:40|15313.1|15312.1|15315.9|15314.9|15316|15315|15313.1|15312.1|558
1629734210000|2021-08-23 15:56:50|15316|15315|15315.5|15314.5|15316.5|15315.5|15315.4|15314.4|288
1629734220000|2021-08-23 15:57:00|15315.8|15314.8|15317|15316|15317.5|15316.5|15315.3|15314.3|314
1629734230000|2021-08-23 15:57:10|15317.1|15316.1|15316|15315|15317.8|15316.8|15315.8|15314.8|241
1629734240000|2021-08-23 15:57:20|15315.9|15314.9|15316.8|15315.8|15316.8|15315.8|15315.1|15314.1|262
1629734250000|2021-08-23 15:57:30|15316.6|15315.6|15315.5|15314.5|15316.8|15315.8|15315.3|15314.3|194
1629734260000|2021-08-23 15:57:40|15315.9|15314.9|15316.3|15315.3|15316.8|15315.8|15315.8|15314.8|215
1629734270000|2021-08-23 15:57:50|15316.4|15315.4|15315.3|15314.3|15316.5|15315.5|15315|15314|186
1629734280000|2021-08-23 15:58:00|15315.5|15314.5|15313.8|15312.8|15315.6|15314.6|15313.5|15312.5|308
1629734290000|2021-08-23 15:58:10|15313.5|15312.5|15312.6|15311.6|15313.5|15312.5|15312.1|15311.1|334
1629734300000|2021-08-23 15:58:20|15312.5|15311.5|15311.9|15310.9|15312.8|15311.8|15311.4|15310.4|141
1629734310000|2021-08-23 15:58:30|15312|15311|15311.9|15310.9|15312|15311|15311.5|15310.5|83
1629734320000|2021-08-23 15:58:40|15311.8|15310.8|15312.3|15311.3|15312.4|15311.4|15311.8|15310.8|71
1629734330000|2021-08-23 15:58:50|15312.4|15311.4|15312.5|15311.5|15312.8|15311.8|15312|15311|58
1629734340000|2021-08-23 15:59:00|15312.6|15311.6|15313.8|15312.8|15314|15313|15312.6|15311.6|107
1629734350000|2021-08-23 15:59:10|15313.5|15312.5|15313.3|15312.3|15313.8|15312.8|15312.8|15311.8|74
1629734360000|2021-08-23 15:59:20|15313.5|15312.5|15313.8|15312.8|15314|15313|15313.4|15312.4|71
1629734370000|2021-08-23 15:59:30|15314|15313|15312.9|15311.9|15314.3|15313.3|15312.8|15311.8|105
1629734380000|2021-08-23 15:59:40|15312.8|15311.8|15314.3|15313.3|15314.4|15313.4|15312.8|15311.8|119
1629734390000|2021-08-23 15:59:50|15314.5|15313.5|15315|15314|15315|15314|15314.3|15313.3|151
1629734400000|2021-08-23 16:00:00|15314.8|15313.8|15314.8|15313.8|15315|15314|15314|15313|179
1629734410000|2021-08-23 16:00:10|15314.5|15313.5|15314.6|15313.6|15315.5|15314.5|15314.3|15313.3|87
1629734420000|2021-08-23 16:00:20|15314.5|15313.5|15315|15314|15316|15315|15314.5|15313.5|129
1629734430000|2021-08-23 16:00:30|15315.1|15314.1|15315.9|15314.9|15316.3|15315.3|15315|15314|100
1629734440000|2021-08-23 16:00:40|15316|15315|15317.3|15316.3|15317.5|15316.5|15316|15315|120
1629734450000|2021-08-23 16:00:50|15317.4|15316.4|15318.3|15317.3|15318.4|15317.4|15317.4|15316.4|201
1629734460000|2021-08-23 16:01:00|15318.1|15317.1|15318|15317|15319.5|15318.5|15317.8|15316.8|408
1629734470000|2021-08-23 16:01:10|15318.3|15317.3|15318|15317|15318.5|15317.5|15318|15317|180
1629734480000|2021-08-23 16:01:20|15318.1|15317.1|15317.9|15316.9|15318.6|15317.6|15317.3|15316.3|197
1629734490000|2021-08-23 16:01:30|15317.8|15316.8|15317.8|15316.8|15318.5|15317.5|15317.6|15316.6|128
1629734500000|2021-08-23 16:01:40|15317.5|15316.5|15317|15316|15318|15317|15316.9|15315.9|314
1629734510000|2021-08-23 16:01:50|15316.9|15315.9|15316.8|15315.8|15317.4|15316.4|15316.4|15315.4|132
1629734520000|2021-08-23 16:02:00|15316.6|15315.6|15316.6|15315.6|15317.1|15316.1|15316.5|15315.5|75
1629734530000|2021-08-23 16:02:10|15316.5|15315.5|15316.8|15315.8|15317|15316|15316.5|15315.5|78
1629734540000|2021-08-23 16:02:20|15316.9|15315.9|15315.8|15314.8|15316.9|15315.9|15315.8|15314.8|143
1629734550000|2021-08-23 16:02:30|15315.6|15314.6|15314.4|15313.4|15316.8|15315.8|15314.3|15313.3|354
1629734560000|2021-08-23 16:02:40|15314.5|15313.5|15314.4|15313.4|15314.8|15313.8|15314|15313|175
1629734570000|2021-08-23 16:02:50|15314.5|15313.5|15313.4|15312.4|15315.4|15314.4|15312.9|15311.9|489
1629734580000|2021-08-23 16:03:00|15313.3|15312.3|15313|15312|15313.6|15312.6|15312.8|15311.8|138
1629734590000|2021-08-23 16:03:10|15313.1|15312.1|15312.5|15311.5|15313.4|15312.4|15312|15311|151
1629734600000|2021-08-23 16:03:20|15312.3|15311.3|15312|15311|15312.5|15311.5|15312|15311|62
1629734610000|2021-08-23 16:03:30|15312.1|15311.1|15311.3|15310.3|15312.5|15311.5|15311.3|15310.3|195
1629734620000|2021-08-23 16:03:40|15311.1|15310.1|15311.5|15310.5|15311.5|15310.5|15311|15310|106
1629734630000|2021-08-23 16:03:50|15311.4|15310.4|15311.3|15310.3|15311.5|15310.5|15310.9|15309.9|88
1629734640000|2021-08-23 16:04:00|15311.1|15310.1|15311|15310|15311.8|15310.8|15310.8|15309.8|109
1629734650000|2021-08-23 16:04:10|15311.1|15310.1|15311.4|15310.4|15311.9|15310.9|15311|15310|67
1629734660000|2021-08-23 16:04:20|15311.5|15310.5|15311.8|15310.8|15312|15311|15311.4|15310.4|37
1629734670000|2021-08-23 16:04:30|15311.9|15310.9|15311.3|15310.3|15311.9|15310.9|15311|15310|152
1629734680000|2021-08-23 16:04:40|15311.1|15310.1|15311.8|15310.8|15312.1|15311.1|15310.8|15309.8|106
1629734690000|2021-08-23 16:04:50|15311.9|15310.9|15311.3|15310.3|15311.9|15310.9|15311.1|15310.1|69
1629734700000|2021-08-23 16:05:00|15311.4|15310.4|15312.5|15311.5|15312.5|15311.5|15311.3|15310.3|111
1629734710000|2021-08-23 16:05:10|15312.6|15311.6|15312.6|15311.6|15313.3|15312.3|15312.4|15311.4|133
1629734720000|2021-08-23 16:05:20|15312.8|15311.8|15313|15312|15313.8|15312.8|15312.8|15311.8|96
1629734730000|2021-08-23 16:05:30|15313.1|15312.1|15312.3|15311.3|15313.1|15312.1|15312.1|15311.1|65
1629734740000|2021-08-23 16:05:40|15312.4|15311.4|15312.9|15311.9|15313.1|15312.1|15312.3|15311.3|67
1629734750000|2021-08-23 16:05:50|15312.8|15311.8|15312.5|15311.5|15313.3|15312.3|15312.5|15311.5|36
1629734760000|2021-08-23 16:06:00|15312.6|15311.6|15312.4|15311.4|15313.3|15312.3|15312.3|15311.3|189
1629734770000|2021-08-23 16:06:10|15312.5|15311.5|15311.4|15310.4|15312.5|15311.5|15311.3|15310.3|106
1629734780000|2021-08-23 16:06:20|15311.3|15310.3|15310.8|15309.8|15311.5|15310.5|15310.8|15309.8|116
1629734790000|2021-08-23 16:06:30|15310.5|15309.5|15310.8|15309.8|15311.5|15310.5|15310.5|15309.5|86
1629734800000|2021-08-23 16:06:40|15310.9|15309.9|15310.8|15309.8|15311|15310|15310.5|15309.5|61
1629734810000|2021-08-23 16:06:50|15310.9|15309.9|15310.8|15309.8|15311.4|15310.4|15310.5|15309.5|74
1629734820000|2021-08-23 16:07:00|15310.9|15309.9|15310.8|15309.8|15311.3|15310.3|15310.4|15309.4|119
1629734830000|2021-08-23 16:07:10|15310.9|15309.9|15311.5|15310.5|15311.5|15310.5|15310.8|15309.8|69
1629734840000|2021-08-23 16:07:20|15311.8|15310.8|15311.3|15310.3|15311.8|15310.8|15311.3|15310.3|79
1629734850000|2021-08-23 16:07:30|15311.4|15310.4|15312.5|15311.5|15312.5|15311.5|15311.1|15310.1|71
1629734860000|2021-08-23 16:07:40|15312.6|15311.6|15312.1|15311.1|15312.6|15311.6|15311.5|15310.5|155
1629734870000|2021-08-23 16:07:50|15312.3|15311.3|15312.1|15311.1|15312.8|15311.8|15311.8|15310.8|94
1629734880000|2021-08-23 16:08:00|15312.3|15311.3|15311.5|15310.5|15312.5|15311.5|15311.3|15310.3|42
1629734890000|2021-08-23 16:08:10|15311.3|15310.3|15310.9|15309.9|15311.5|15310.5|15310.9|15309.9|51
1629734900000|2021-08-23 16:08:20|15311|15310|15311|15310|15311.5|15310.5|15310.8|15309.8|62
1629734910000|2021-08-23 16:08:30|15310.8|15309.8|15310.8|15309.8|15311|15310|15310.3|15309.3|37
1629734920000|2021-08-23 16:08:40|15310.9|15309.9|15311.5|15310.5|15311.5|15310.5|15310.5|15309.5|41
1629734930000|2021-08-23 16:08:50|15311.4|15310.4|15311.3|15310.3|15311.6|15310.6|15311.3|15310.3|36
1629734940000|2021-08-23 16:09:00|15311|15310|15311.3|15310.3|15311.6|15310.6|15311|15310|45
1629734950000|2021-08-23 16:09:10|15311.4|15310.4|15312|15311|15312|15311|15311.3|15310.3|29
1629734960000|2021-08-23 16:09:20|15312.1|15311.1|15313.3|15312.3|15313.4|15312.4|15311.8|15310.8|80
1629734970000|2021-08-23 16:09:30|15313.5|15312.5|15314.5|15313.5|15314.9|15313.9|15313.3|15312.3|208
1629734980000|2021-08-23 16:09:40|15314.6|15313.6|15314.5|15313.5|15314.9|15313.9|15314.4|15313.4|77
1629734990000|2021-08-23 16:09:50|15314.3|15313.3|15314|15313|15314.4|15313.4|15313.8|15312.8|141
1629735000000|2021-08-23 16:10:00|15314.3|15313.3|15314.3|15313.3|15314.5|15313.5|15314|15313|49
1629735010000|2021-08-23 16:10:10|15314.1|15313.1|15314|15313|15314.3|15313.3|15313.8|15312.8|58
1629735020000|2021-08-23 16:10:20|15313.9|15312.9|15314.3|15313.3|15314.3|15313.3|15313.6|15312.6|40
1629735030000|2021-08-23 16:10:30|15314.1|15313.1|15314.3|15313.3|15314.3|15313.3|15314|15313|75
1629735040000|2021-08-23 16:10:40|15314.1|15313.1|15314|15313|15314.3|15313.3|15313.9|15312.9|97
1629735050000|2021-08-23 16:10:50|15313.9|15312.9|15313.5|15312.5|15314.3|15313.3|15313.5|15312.5|58
1629735060000|2021-08-23 16:11:00|15313.4|15312.4|15313.5|15312.5|15313.8|15312.8|15313|15312|138
1629735070000|2021-08-23 16:11:10|15313.8|15312.8|15314.6|15313.6|15314.8|15313.8|15313.8|15312.8|76
1629735080000|2021-08-23 16:11:20|15314.5|15313.5|15314.5|15313.5|15314.9|15313.9|15313.8|15312.8|62
1629735090000|2021-08-23 16:11:30|15314.8|15313.8|15315|15314|15315.5|15314.5|15314.8|15313.8|82
1629735100000|2021-08-23 16:11:40|15314.8|15313.8|15315.3|15314.3|15315.5|15314.5|15314.8|15313.8|49
1629735110000|2021-08-23 16:11:50|15315.5|15314.5|15314.6|15313.6|15315.8|15314.8|15314.6|15313.6|107
1629735120000|2021-08-23 16:12:00|15314.8|15313.8|15314.6|15313.6|15315|15314|15314.3|15313.3|53
1629735130000|2021-08-23 16:12:10|15314.8|15313.8|15314.5|15313.5|15314.8|15313.8|15314.3|15313.3|17
1629735140000|2021-08-23 16:12:20|15314.4|15313.4|15314.5|15313.5|15314.5|15313.5|15314.3|15313.3|21
1629735150000|2021-08-23 16:12:30|15314.4|15313.4|15314.4|15313.4|15314.5|15313.5|15314.3|15313.3|47
1629735160000|2021-08-23 16:12:40|15314.3|15313.3|15314.5|15313.5|15314.5|15313.5|15314.3|15313.3|33
1629735170000|2021-08-23 16:12:50|15314.4|15313.4|15314|15313|15314.5|15313.5|15313.5|15312.5|75
1629735180000|2021-08-23 16:13:00|15314.1|15313.1|15313.3|15312.3|15314.3|15313.3|15313.3|15312.3|48
1629735190000|2021-08-23 16:13:10|15313.1|15312.1|15312.5|15311.5|15313.3|15312.3|15312.5|15311.5|100
1629735200000|2021-08-23 16:13:20|15312.6|15311.6|15312.4|15311.4|15312.9|15311.9|15312.3|15311.3|87
1629735210000|2021-08-23 16:13:30|15312.3|15311.3|15312.8|15311.8|15313|15312|15312.1|15311.1|51
1629735220000|2021-08-23 16:13:40|15312.6|15311.6|15312.9|15311.9|15313.3|15312.3|15312.6|15311.6|65
1629735230000|2021-08-23 16:13:50|15313|15312|15312.8|15311.8|15313.3|15312.3|15312.3|15311.3|41
1629735240000|2021-08-23 16:14:00|15312.9|15311.9|15312.8|15311.8|15313|15312|15312.5|15311.5|32
1629735250000|2021-08-23 16:14:10|15313|15312|15312.5|15311.5|15313|15312|15312.3|15311.3|30
1629735260000|2021-08-23 16:14:20|15312.8|15311.8|15312.3|15311.3|15312.8|15311.8|15312.3|15311.3|11
1629735270000|2021-08-23 16:14:30|15312.1|15311.1|15311.8|15310.8|15312.1|15311.1|15311.5|15310.5|70
1629735280000|2021-08-23 16:14:40|15311.6|15310.6|15311.8|15310.8|15312|15311|15311.6|15310.6|18
1629735290000|2021-08-23 16:14:50|15311.6|15310.6|15311.4|15310.4|15311.8|15310.8|15311|15310|83
1629735300000|2021-08-23 16:15:00|15311.5|15310.5|15310.8|15309.8|15311.6|15310.6|15310.5|15309.5|71
1629735310000|2021-08-23 16:15:10|15310.6|15309.6|15310.5|15309.5|15310.8|15309.8|15310.4|15309.4|69
1629735320000|2021-08-23 16:15:20|15310.6|15309.6|15310.5|15309.5|15311|15310|15310.3|15309.3|62
1629735330000|2021-08-23 16:15:30|15310.6|15309.6|15308.6|15307.6|15310.8|15309.8|15308.4|15307.4|305
1629735340000|2021-08-23 16:15:40|15308.8|15307.8|15309.5|15308.5|15309.6|15308.6|15308.6|15307.6|120
1629735350000|2021-08-23 16:15:50|15309.4|15308.4|15308.8|15307.8|15309.4|15308.4|15308.6|15307.6|29
1629735360000|2021-08-23 16:16:00|15309|15308|15308.3|15307.3|15309.3|15308.3|15308.3|15307.3|93
1629735370000|2021-08-23 16:16:10|15308|15307|15307.8|15306.8|15308.3|15307.3|15307.4|15306.4|88
1629735380000|2021-08-23 16:16:20|15307.9|15306.9|15307.8|15306.8|15308|15307|15307.5|15306.5|60
1629735390000|2021-08-23 16:16:30|15307.6|15306.6|15308|15307|15308|15307|15307.5|15306.5|60
1629735400000|2021-08-23 16:16:40|15307.9|15306.9|15307.3|15306.3|15308|15307|15306.8|15305.8|195
1629735410000|2021-08-23 16:16:50|15307.4|15306.4|15307|15306|15307.5|15306.5|15307|15306|29
1629735420000|2021-08-23 16:17:00|15307.1|15306.1|15306.6|15305.6|15307.6|15306.6|15306.5|15305.5|110
1629735430000|2021-08-23 16:17:10|15306.8|15305.8|15307|15306|15307.3|15306.3|15306.8|15305.8|158
1629735440000|2021-08-23 16:17:20|15307.3|15306.3|15307.3|15306.3|15307.3|15306.3|15307|15306|20
1629735450000|2021-08-23 16:17:30|15307.1|15306.1|15306.3|15305.3|15307.1|15306.1|15306.3|15305.3|59
1629735460000|2021-08-23 16:17:40|15306|15305|15306.5|15305.5|15307|15306|15306|15305|129
1629735470000|2021-08-23 16:17:50|15306.6|15305.6|15306.8|15305.8|15307|15306|15306.5|15305.5|150
1629735480000|2021-08-23 16:18:00|15306.5|15305.5|15306.5|15305.5|15306.5|15305.5|15306|15305|100
1629735490000|2021-08-23 16:18:10|15306.3|15305.3|15304.8|15303.8|15306.3|15305.3|15304.8|15303.8|183
1629735500000|2021-08-23 16:18:20|15305|15304|15305|15304|15305.3|15304.3|15304.8|15303.8|58
1629735510000|2021-08-23 16:18:30|15304.8|15303.8|15305|15304|15305.1|15304.1|15304.5|15303.5|110
1629735520000|2021-08-23 16:18:40|15305.1|15304.1|15303|15302|15305.1|15304.1|15303|15302|180
1629735530000|2021-08-23 16:18:50|15303.3|15302.3|15303.3|15302.3|15303.8|15302.8|15303|15302|62
1629735540000|2021-08-23 16:19:00|15303|15302|15304.3|15303.3|15304.3|15303.3|15303|15302|75
1629735550000|2021-08-23 16:19:10|15304.1|15303.1|15303.8|15302.8|15304.1|15303.1|15303.5|15302.5|47
1629735560000|2021-08-23 16:19:20|15303.9|15302.9|15304|15303|15304.5|15303.5|15303.8|15302.8|61
1629735570000|2021-08-23 16:19:30|15303.8|15302.8|15303.8|15302.8|15304|15303|15303.5|15302.5|49
1629735580000|2021-08-23 16:19:40|15303.9|15302.9|15304|15303|15304.1|15303.1|15303.5|15302.5|57
1629735590000|2021-08-23 16:19:50|15303.9|15302.9|15303.9|15302.9|15303.9|15302.9|15303.5|15302.5|38
1629735600000|2021-08-23 16:20:00|15304|15303|15303.8|15302.8|15304|15303|15303.3|15302.3|47
1629735610000|2021-08-23 16:20:10|15303.3|15302.3|15303.5|15302.5|15303.5|15302.5|15303|15302|82
1629735620000|2021-08-23 16:20:20|15303.3|15302.3|15303.5|15302.5|15303.8|15302.8|15303.3|15302.3|82
1629735630000|2021-08-23 16:20:30|15303.3|15302.3|15303.3|15302.3|15304.1|15303.1|15303.3|15302.3|159
1629735640000|2021-08-23 16:20:40|15303|15302|15303.8|15302.8|15304.3|15303.3|15303|15302|73
1629735650000|2021-08-23 16:20:50|15303.9|15302.9|15305.8|15304.8|15305.8|15304.8|15303.8|15302.8|189
1629735660000|2021-08-23 16:21:00|15305.6|15304.6|15306.4|15305.4|15306.5|15305.5|15305.6|15304.6|241
1629735670000|2021-08-23 16:21:10|15306.5|15305.5|15305.6|15304.6|15306.8|15305.8|15305.5|15304.5|155
1629735680000|2021-08-23 16:21:20|15305.8|15304.8|15306|15305|15306.3|15305.3|15305.8|15304.8|55
1629735690000|2021-08-23 16:21:30|15306.1|15305.1|15306.4|15305.4|15306.5|15305.5|15306|15305|66
1629735700000|2021-08-23 16:21:40|15306.5|15305.5|15307.4|15306.4|15307.5|15306.5|15306.1|15305.1|121
1629735710000|2021-08-23 16:21:50|15307.5|15306.5|15307.5|15306.5|15307.8|15306.8|15306.9|15305.9|77
1629735720000|2021-08-23 16:22:00|15307.6|15306.6|15308.4|15307.4|15308.6|15307.6|15307.5|15306.5|113
1629735730000|2021-08-23 16:22:10|15308.5|15307.5|15309|15308|15309|15308|15308.3|15307.3|75
1629735740000|2021-08-23 16:22:20|15308.8|15307.8|15309.8|15308.8|15309.8|15308.8|15308.5|15307.5|72
1629735750000|2021-08-23 16:22:30|15309.6|15308.6|15310.1|15309.1|15310.1|15309.1|15309.3|15308.3|85
1629735760000|2021-08-23 16:22:40|15310.3|15309.3|15311|15310|15311|15310|15310.3|15309.3|71
1629735770000|2021-08-23 16:22:50|15311.3|15310.3|15311.3|15310.3|15311.8|15310.8|15311|15310|188
1629735780000|2021-08-23 16:23:00|15311.4|15310.4|15311|15310|15311.6|15310.6|15311|15310|51
1629735790000|2021-08-23 16:23:10|15311.1|15310.1|15311|15310|15311.3|15310.3|15310.5|15309.5|133
1629735800000|2021-08-23 16:23:20|15310.9|15309.9|15309.8|15308.8|15310.9|15309.9|15309.8|15308.8|85
1629735810000|2021-08-23 16:23:30|15310|15309|15310.4|15309.4|15310.5|15309.5|15310|15309|67
1629735820000|2021-08-23 16:23:40|15310.3|15309.3|15310.3|15309.3|15310.5|15309.5|15310|15309|55
1629735830000|2021-08-23 16:23:50|15309.9|15308.9|15310|15309|15310.4|15309.4|15309.6|15308.6|103
1629735840000|2021-08-23 16:24:00|15309.9|15308.9|15309.4|15308.4|15310.5|15309.5|15309.3|15308.3|72
1629735850000|2021-08-23 16:24:10|15309.5|15308.5|15309.8|15308.8|15310|15309|15309.1|15308.1|81
1629735860000|2021-08-23 16:24:20|15309.6|15308.6|15309.4|15308.4|15310|15309|15309.3|15308.3|50
1629735870000|2021-08-23 16:24:30|15309.3|15308.3|15309.9|15308.9|15310.3|15309.3|15309.3|15308.3|41
1629735880000|2021-08-23 16:24:40|15309.8|15308.8|15309.8|15308.8|15310|15309|15309.5|15308.5|38
1629735890000|2021-08-23 16:24:50|15309.9|15308.9|15309.8|15308.8|15309.9|15308.9|15309.3|15308.3|38
1629735900000|2021-08-23 16:25:00|15310|15309|15310|15309|15310|15309|15309.8|15308.8|76
1629735910000|2021-08-23 16:25:10|15309.9|15308.9|15310|15309|15310|15309|15309.5|15308.5|75
1629735920000|2021-08-23 16:25:20|15310.1|15309.1|15311.5|15310.5|15311.5|15310.5|15310.1|15309.1|167
1629735930000|2021-08-23 16:25:30|15311.4|15310.4|15311|15310|15311.8|15310.8|15310.5|15309.5|73
1629735940000|2021-08-23 16:25:40|15310.9|15309.9|15311.8|15310.8|15312|15311|15310.9|15309.9|297
1629735950000|2021-08-23 16:25:50|15311.9|15310.9|15311.4|15310.4|15312|15311|15311.3|15310.3|68
1629735960000|2021-08-23 16:26:00|15311.5|15310.5|15312.4|15311.4|15312.8|15311.8|15311.5|15310.5|162
1629735970000|2021-08-23 16:26:10|15312.5|15311.5|15313.5|15312.5|15313.6|15312.6|15312.5|15311.5|149
1629735980000|2021-08-23 16:26:20|15313.6|15312.6|15312.5|15311.5|15313.8|15312.8|15312.1|15311.1|99
1629735990000|2021-08-23 16:26:30|15313|15312|15314|15313|15314.3|15313.3|15312.9|15311.9|163
1629736000000|2021-08-23 16:26:40|15314.1|15313.1|15314.3|15313.3|15314.5|15313.5|15314|15313|60
1629736010000|2021-08-23 16:26:50|15314.1|15313.1|15314.5|15313.5|15314.5|15313.5|15313.8|15312.8|76
1629736020000|2021-08-23 16:27:00|15314|15313|15314.5|15313.5|15314.5|15313.5|15313.3|15312.3|138
1629736030000|2021-08-23 16:27:10|15314.4|15313.4|15314.9|15313.9|15315.4|15314.4|15314.3|15313.3|262
1629736040000|2021-08-23 16:27:20|15314.8|15313.8|15314.5|15313.5|15315|15314|15314.4|15313.4|41
1629736050000|2021-08-23 16:27:30|15314.6|15313.6|15314.5|15313.5|15314.9|15313.9|15313.8|15312.8|159
1629736060000|2021-08-23 16:27:40|15314.4|15313.4|15314.5|15313.5|15315|15314|15314.3|15313.3|115
1629736070000|2021-08-23 16:27:50|15314.8|15313.8|15314.8|15313.8|15315|15314|15314.5|15313.5|41
1629736080000|2021-08-23 16:28:00|15314.9|15313.9|15314.6|15313.6|15314.9|15313.9|15314.3|15313.3|43
1629736090000|2021-08-23 16:28:10|15314.5|15313.5|15314.5|15313.5|15314.8|15313.8|15314.4|15313.4|26
1629736100000|2021-08-23 16:28:20|15314.6|15313.6|15314.4|15313.4|15315|15314|15314|15313|73
1629736110000|2021-08-23 16:28:30|15314.3|15313.3|15315.1|15314.1|15315.4|15314.4|15314.3|15313.3|86
1629736120000|2021-08-23 16:28:40|15315.3|15314.3|15314|15313|15315.3|15314.3|15313.8|15312.8|68
1629736130000|2021-08-23 16:28:50|15313.9|15312.9|15314.1|15313.1|15314.5|15313.5|15313.8|15312.8|34
1629736140000|2021-08-23 16:29:00|15314.3|15313.3|15314.6|15313.6|15314.9|15313.9|15314.1|15313.1|42
1629736150000|2021-08-23 16:29:10|15314.8|15313.8|15314.9|15313.9|15315.4|15314.4|15314.6|15313.6|34
1629736160000|2021-08-23 16:29:20|15314.8|15313.8|15315|15314|15315|15314|15314.5|15313.5|65
1629736170000|2021-08-23 16:29:30|15314.8|15313.8|15315.3|15314.3|15315.3|15314.3|15314.5|15313.5|53
1629736180000|2021-08-23 16:29:40|15315.1|15314.1|15314.9|15313.9|15315.5|15314.5|15314.9|15313.9|61
1629736190000|2021-08-23 16:29:50|15315|15314|15316.1|15315.1|15316.3|15315.3|15315|15314|60
1629736200000|2021-08-23 16:30:00|15316.3|15315.3|15317.3|15316.3|15317.5|15316.5|15316.3|15315.3|222
1629736210000|2021-08-23 16:30:10|15317.5|15316.5|15318.3|15317.3|15318.3|15317.3|15316.8|15315.8|144
1629736220000|2021-08-23 16:30:20|15318.5|15317.5|15320.9|15319.9|15321.9|15320.9|15318.5|15317.5|517
1629736230000|2021-08-23 16:30:30|15320.8|15319.8|15320.4|15319.4|15321|15320|15320.3|15319.3|126
1629736240000|2021-08-23 16:30:40|15320.3|15319.3|15320.6|15319.6|15320.9|15319.9|15320|15319|190
1629736250000|2021-08-23 16:30:50|15320.8|15319.8|15320.5|15319.5|15320.8|15319.8|15320.3|15319.3|81
1629736260000|2021-08-23 16:31:00|15320.4|15319.4|15319.4|15318.4|15320.4|15319.4|15319|15318|130
1629736270000|2021-08-23 16:31:10|15319.5|15318.5|15320.3|15319.3|15320.6|15319.6|15319|15318|94
1629736280000|2021-08-23 16:31:20|15320.1|15319.1|15319.9|15318.9|15320.8|15319.8|15319.8|15318.8|59
1629736290000|2021-08-23 16:31:30|15320|15319|15320.6|15319.6|15321|15320|15320|15319|90
1629736300000|2021-08-23 16:31:40|15320.5|15319.5|15321.3|15320.3|15321.3|15320.3|15320.5|15319.5|54
1629736310000|2021-08-23 16:31:50|15321.5|15320.5|15322.6|15321.6|15323.8|15322.8|15321.5|15320.5|321
1629736320000|2021-08-23 16:32:00|15322.8|15321.8|15322.4|15321.4|15322.8|15321.8|15321.5|15320.5|107
1629736330000|2021-08-23 16:32:10|15322.8|15321.8|15322.8|15321.8|15323.3|15322.3|15322.6|15321.6|67
1629736340000|2021-08-23 16:32:20|15322.5|15321.5|15322.5|15321.5|15322.8|15321.8|15322.3|15321.3|67
1629736350000|2021-08-23 16:32:30|15322.6|15321.6|15323.1|15322.1|15323.3|15322.3|15322.6|15321.6|70
1629736360000|2021-08-23 16:32:40|15323.3|15322.3|15323.3|15322.3|15323.5|15322.5|15322.5|15321.5|173
1629736370000|2021-08-23 16:32:50|15323.4|15322.4|15323.1|15322.1|15323.6|15322.6|15322.8|15321.8|52
1629736380000|2021-08-23 16:33:00|15323.5|15322.5|15322.3|15321.3|15324|15323|15322.3|15321.3|237
1629736390000|2021-08-23 16:33:10|15322.4|15321.4|15322.8|15321.8|15323.1|15322.1|15322.3|15321.3|203
1629736400000|2021-08-23 16:33:20|15322.6|15321.6|15322.4|15321.4|15323.4|15322.4|15322.3|15321.3|62
1629736410000|2021-08-23 16:33:30|15322.5|15321.5|15321.4|15320.4|15322.5|15321.5|15321.4|15320.4|127
1629736420000|2021-08-23 16:33:40|15321.3|15320.3|15322.1|15321.1|15322.5|15321.5|15321.3|15320.3|144
1629736430000|2021-08-23 16:33:50|15322|15321|15321.6|15320.6|15322.1|15321.1|15321.5|15320.5|41
1629736440000|2021-08-23 16:34:00|15321.5|15320.5|15320.6|15319.6|15322|15321|15320.6|15319.6|90
1629736450000|2021-08-23 16:34:10|15320.5|15319.5|15320.5|15319.5|15320.8|15319.8|15320|15319|119
1629736460000|2021-08-23 16:34:20|15320.4|15319.4|15319.5|15318.5|15320.4|15319.4|15319.3|15318.3|72
1629736470000|2021-08-23 16:34:30|15319.4|15318.4|15319.5|15318.5|15319.8|15318.8|15319.3|15318.3|38
1629736480000|2021-08-23 16:34:40|15319.4|15318.4|15319.8|15318.8|15320.4|15319.4|15319.3|15318.3|91
1629736490000|2021-08-23 16:34:50|15319.9|15318.9|15319|15318|15320|15319|15318.8|15317.8|59
1629736500000|2021-08-23 16:35:00|15319.1|15318.1|15318.6|15317.6|15319.3|15318.3|15318.3|15317.3|135
1629736510000|2021-08-23 16:35:10|15318.8|15317.8|15318.3|15317.3|15319|15318|15318.1|15317.1|76
1629736520000|2021-08-23 16:35:20|15318.6|15317.6|15318.3|15317.3|15319|15318|15318.3|15317.3|38
1629736530000|2021-08-23 16:35:30|15318.5|15317.5|15318.9|15317.9|15319|15318|15318|15317|40
1629736540000|2021-08-23 16:35:40|15319|15318|15318.6|15317.6|15319|15318|15318.5|15317.5|90
1629736550000|2021-08-23 16:35:50|15318.8|15317.8|15318.6|15317.6|15319|15318|15318.5|15317.5|66
1629736560000|2021-08-23 16:36:00|15318.5|15317.5|15318.4|15317.4|15318.5|15317.5|15318.3|15317.3|24
1629736570000|2021-08-23 16:36:10|15318|15317|15317.8|15316.8|15318.4|15317.4|15317.8|15316.8|71
1629736580000|2021-08-23 16:36:20|15317.6|15316.6|15317.1|15316.1|15318|15317|15317|15316|60
1629736590000|2021-08-23 16:36:30|15317.3|15316.3|15317.5|15316.5|15317.5|15316.5|15317.1|15316.1|38
1629736600000|2021-08-23 16:36:40|15317.4|15316.4|15316.8|15315.8|15317.4|15316.4|15316.8|15315.8|35
1629736610000|2021-08-23 16:36:50|15316.9|15315.9|15316|15315|15316.9|15315.9|15315.5|15314.5|182
1629736620000|2021-08-23 16:37:00|15315.9|15314.9|15315.8|15314.8|15316|15315|15315.6|15314.6|115
1629736630000|2021-08-23 16:37:10|15315.9|15314.9|15315.6|15314.6|15316|15315|15314.8|15313.8|140
1629736640000|2021-08-23 16:37:20|15316|15315|15313.9|15312.9|15316|15315|15313.8|15312.8|292
1629736650000|2021-08-23 16:37:30|15313.8|15312.8|15313.9|15312.9|15314.3|15313.3|15313.8|15312.8|80
1629736660000|2021-08-23 16:37:40|15314|15313|15313|15312|15314|15313|15312.5|15311.5|247
1629736670000|2021-08-23 16:37:50|15313.1|15312.1|15313|15312|15313.3|15312.3|15312.3|15311.3|92
1629736680000|2021-08-23 16:38:00|15312.9|15311.9|15314|15313|15314.3|15313.3|15312.9|15311.9|99
1629736690000|2021-08-23 16:38:10|15314.1|15313.1|15314.6|15313.6|15315|15314|15314.1|15313.1|68
1629736700000|2021-08-23 16:38:20|15314.5|15313.5|15314.1|15313.1|15314.9|15313.9|15314|15313|54
1629736710000|2021-08-23 16:38:30|15314.3|15313.3|15314.5|15313.5|15314.6|15313.6|15313.5|15312.5|56
1629736720000|2021-08-23 16:38:40|15314.6|15313.6|15314.5|15313.5|15315|15314|15314.5|15313.5|40
1629736730000|2021-08-23 16:38:50|15314.4|15313.4|15314.4|15313.4|15315|15314|15314.1|15313.1|51
1629736740000|2021-08-23 16:39:00|15314.5|15313.5|15314.4|15313.4|15315|15314|15314.4|15313.4|28
1629736750000|2021-08-23 16:39:10|15314.5|15313.5|15314.1|15313.1|15314.9|15313.9|15314|15313|42
1629736760000|2021-08-23 16:39:20|15314|15313|15314.1|15313.1|15314.5|15313.5|15313.8|15312.8|36
1629736770000|2021-08-23 16:39:30|15314.3|15313.3|15314.8|15313.8|15315|15314|15314.1|15313.1|20
1629736780000|2021-08-23 16:39:40|15314.9|15313.9|15314|15313|15315.3|15314.3|15313.9|15312.9|36
1629736790000|2021-08-23 16:39:50|15313.9|15312.9|15314.5|15313.5|15314.6|15313.6|15313.9|15312.9|23
1629736800000|2021-08-23 16:40:00|15315.4|15314.4|15315.7|15314.7|15315.9|15314.9|15315.4|15314.4|37
1629736810000|2021-08-23 16:40:10|15315.8|15314.8|15316|15315|15316.3|15315.3|15315.4|15314.4|91
1629736820000|2021-08-23 16:40:20|15315.9|15314.9|15316.9|15315.9|15316.9|15315.9|15315.9|15314.9|80
1629736830000|2021-08-23 16:40:30|15316.8|15315.8|15316.9|15315.9|15316.9|15315.9|15316.7|15315.7|66
1629736840000|2021-08-23 16:40:40|15316.8|15315.8|15316.2|15315.2|15317.4|15316.4|15315.9|15314.9|144
1629736850000|2021-08-23 16:40:50|15316.3|15315.3|15316.4|15315.4|15316.8|15315.8|15316.3|15315.3|21
1629736860000|2021-08-23 16:41:00|15316.5|15315.5|15316.8|15315.8|15316.8|15315.8|15316.4|15315.4|34
1629736870000|2021-08-23 16:41:10|15316.9|15315.9|15316.7|15315.7|15316.9|15315.9|15316.5|15315.5|44
1629736880000|2021-08-23 16:41:20|15317.2|15316.2|15316.3|15315.3|15317.2|15316.2|15316.3|15315.3|78
1629736890000|2021-08-23 16:41:30|15316.2|15315.2|15315.4|15314.4|15316.2|15315.2|15315.2|15314.2|63
1629736900000|2021-08-23 16:41:40|15315.5|15314.5|15315.9|15314.9|15316.2|15315.2|15315.4|15314.4|18
1629736910000|2021-08-23 16:41:50|15316|15315|15316.8|15315.8|15316.9|15315.9|15316|15315|45
1629736920000|2021-08-23 16:42:00|15316.9|15315.9|15317.8|15316.8|15317.9|15316.9|15316.8|15315.8|99
1629736930000|2021-08-23 16:42:10|15317.9|15316.9|15318|15317|15318.3|15317.3|15317.2|15316.2|65
1629736940000|2021-08-23 16:42:20|15318.2|15317.2|15318.9|15317.9|15319.2|15318.2|15318.2|15317.2|93
1629736950000|2021-08-23 16:42:30|15319|15318|15319.4|15318.4|15320.2|15319.2|15318.9|15317.9|175
1629736960000|2021-08-23 16:42:40|15319.3|15318.3|15318.4|15317.4|15319.7|15318.7|15318.2|15317.2|81
1629736970000|2021-08-23 16:42:50|15318.5|15317.5|15318.2|15317.2|15318.9|15317.9|15317.9|15316.9|41
1629736980000|2021-08-23 16:43:00|15318.5|15317.5|15318.4|15317.4|15318.7|15317.7|15318.2|15317.2|35
1629736990000|2021-08-23 16:43:10|15318.3|15317.3|15318.2|15317.2|15318.3|15317.3|15317.5|15316.5|64
1629737000000|2021-08-23 16:43:20|15317.9|15316.9|15317.9|15316.9|15318.4|15317.4|15317.7|15316.7|66
1629737010000|2021-08-23 16:43:30|15318|15317|15317.2|15316.2|15318.2|15317.2|15317|15316|163
1629737020000|2021-08-23 16:43:40|15317.3|15316.3|15317|15316|15317.7|15316.7|15316.9|15315.9|41
1629737030000|2021-08-23 16:43:50|15317.2|15316.2|15316.9|15315.9|15317.5|15316.5|15316.9|15315.9|34
1629737040000|2021-08-23 16:44:00|15317|15316|15318.3|15317.3|15318.4|15317.4|15317|15316|103
1629737050000|2021-08-23 16:44:10|15318.2|15317.2|15318.9|15317.9|15318.9|15317.9|15318.2|15317.2|40
1629737060000|2021-08-23 16:44:20|15318.7|15317.7|15317.7|15316.7|15318.8|15317.8|15317.7|15316.7|63
1629737070000|2021-08-23 16:44:30|15317.8|15316.8|15318|15317|15318.2|15317.2|15317.2|15316.2|37
1629737080000|2021-08-23 16:44:40|15318.2|15317.2|15318.7|15317.7|15318.9|15317.9|15317.8|15316.8|48
1629737090000|2021-08-23 16:44:50|15318.5|15317.5|15318.7|15317.7|15318.9|15317.9|15318.4|15317.4|30
1629737100000|2021-08-23 16:45:00|15318.5|15317.5|15319|15318|15319.3|15318.3|15318.4|15317.4|60
1629737110000|2021-08-23 16:45:10|15319.2|15318.2|15318.7|15317.7|15319.9|15318.9|15318.7|15317.7|74
1629737120000|2021-08-23 16:45:20|15318.5|15317.5|15318.7|15317.7|15319.2|15318.2|15318.5|15317.5|80
1629737130000|2021-08-23 16:45:30|15318.8|15317.8|15318.3|15317.3|15319.2|15318.2|15318.2|15317.2|52
1629737140000|2021-08-23 16:45:40|15318.2|15317.2|15318.9|15317.9|15318.9|15317.9|15318.2|15317.2|30
1629737150000|2021-08-23 16:45:50|15318.8|15317.8|15318.2|15317.2|15318.9|15317.9|15318.2|15317.2|41
1629737160000|2021-08-23 16:46:00|15318|15317|15318.2|15317.2|15318.5|15317.5|15317.9|15316.9|41
1629737170000|2021-08-23 16:46:10|15318.3|15317.3|15317.4|15316.4|15318.3|15317.3|15317.4|15316.4|72
1629737180000|2021-08-23 16:46:20|15317.5|15316.5|15316.8|15315.8|15317.7|15316.7|15316.8|15315.8|66
1629737190000|2021-08-23 16:46:30|15316.9|15315.9|15317.7|15316.7|15317.9|15316.9|15316.9|15315.9|43
1629737200000|2021-08-23 16:46:40|15317.9|15316.9|15318|15317|15318.5|15317.5|15317.8|15316.8|39
1629737210000|2021-08-23 16:46:50|15317.9|15316.9|15317.7|15316.7|15318.3|15317.3|15317.7|15316.7|33
1629737220000|2021-08-23 16:47:00|15317.5|15316.5|15317.4|15316.4|15317.8|15316.8|15316.9|15315.9|74
1629737230000|2021-08-23 16:47:10|15317.7|15316.7|15317.2|15316.2|15317.7|15316.7|15316.9|15315.9|70
1629737240000|2021-08-23 16:47:20|15317|15316|15317|15316|15317.5|15316.5|15316.7|15315.7|59
1629737250000|2021-08-23 16:47:30|15317.2|15316.2|15316.7|15315.7|15317.2|15316.2|15316.5|15315.5|33
1629737260000|2021-08-23 16:47:40|15316.2|15315.2|15316.2|15315.2|15316.7|15315.7|15315.8|15314.8|95
1629737270000|2021-08-23 16:47:50|15316|15315|15316.2|15315.2|15316.4|15315.4|15315.7|15314.7|72
1629737280000|2021-08-23 16:48:00|15316.3|15315.3|15316|15315|15316.3|15315.3|15315.7|15314.7|56
1629737290000|2021-08-23 16:48:10|15315.9|15314.9|15315.8|15314.8|15316.4|15315.4|15315.7|15314.7|54
1629737300000|2021-08-23 16:48:20|15315.7|15314.7|15316.5|15315.5|15316.9|15315.9|15315.5|15314.5|80
1629737310000|2021-08-23 16:48:30|15316.7|15315.7|15316.7|15315.7|15317|15316|15316.5|15315.5|42
1629737320000|2021-08-23 16:48:40|15316.4|15315.4|15316.2|15315.2|15316.5|15315.5|15315.7|15314.7|76
1629737330000|2021-08-23 16:48:50|15316.3|15315.3|15316.7|15315.7|15317|15316|15316.2|15315.2|49
1629737340000|2021-08-23 16:49:00|15316.8|15315.8|15316.9|15315.9|15316.9|15315.9|15315.9|15314.9|58
1629737350000|2021-08-23 16:49:10|15316.7|15315.7|15316.2|15315.2|15316.8|15315.8|15316.2|15315.2|30
1629737360000|2021-08-23 16:49:20|15316.3|15315.3|15316.2|15315.2|15316.4|15315.4|15315.9|15314.9|21
1629737370000|2021-08-23 16:49:30|15316|15315|15315.8|15314.8|15316.4|15315.4|15315.7|15314.7|49
1629737380000|2021-08-23 16:49:40|15315.9|15314.9|15314.7|15313.7|15316|15315|15314.5|15313.5|86
1629737390000|2021-08-23 16:49:50|15314.5|15313.5|15313.7|15312.7|15314.5|15313.5|15313.2|15312.2|204
1629737400000|2021-08-23 16:50:00|15313.5|15312.5|15313.4|15312.4|15313.8|15312.8|15313.2|15312.2|139
1629737410000|2021-08-23 16:50:10|15313.3|15312.3|15312.9|15311.9|15313.3|15312.3|15311.5|15310.5|238
1629737420000|2021-08-23 16:50:20|15312.7|15311.7|15312.9|15311.9|15313.4|15312.4|15312.2|15311.2|77
1629737430000|2021-08-23 16:50:30|15313|15312|15312.9|15311.9|15313.4|15312.4|15312.7|15311.7|103
1629737440000|2021-08-23 16:50:40|15313|15312|15312.9|15311.9|15313.4|15312.4|15312.9|15311.9|96
1629737450000|2021-08-23 16:50:50|15313|15312|15313.9|15312.9|15313.9|15312.9|15312.9|15311.9|62
1629737460000|2021-08-23 16:51:00|15314|15313|15314.5|15313.5|15314.8|15313.8|15313.9|15312.9|102
1629737470000|2021-08-23 16:51:10|15314.7|15313.7|15314.7|15313.7|15314.7|15313.7|15314.2|15313.2|36
1629737480000|2021-08-23 16:51:20|15314.5|15313.5|15314.8|15313.8|15314.8|15313.8|15314.2|15313.2|44
1629737490000|2021-08-23 16:51:30|15314.7|15313.7|15315.9|15314.9|15315.9|15314.9|15314.7|15313.7|74
1629737500000|2021-08-23 16:51:40|15315.8|15314.8|15316.5|15315.5|15316.5|15315.5|15315.8|15314.8|70
1629737510000|2021-08-23 16:51:50|15316.4|15315.4|15316.9|15315.9|15317|15316|15316|15315|89
1629737520000|2021-08-23 16:52:00|15317|15316|15317.8|15316.8|15317.9|15316.9|15316.7|15315.7|86
1629737530000|2021-08-23 16:52:10|15317.9|15316.9|15318.4|15317.4|15318.4|15317.4|15317.4|15316.4|98
1629737540000|2021-08-23 16:52:20|15318.5|15317.5|15318.4|15317.4|15319|15318|15318|15317|130
1629737550000|2021-08-23 16:52:30|15318.5|15317.5|15319.4|15318.4|15319.4|15318.4|15318.5|15317.5|66
1629737560000|2021-08-23 16:52:40|15319.3|15318.3|15319.2|15318.2|15319.4|15318.4|15319|15318|35
1629737570000|2021-08-23 16:52:50|15318.9|15317.9|15319.2|15318.2|15319.3|15318.3|15318.9|15317.9|35
1629737580000|2021-08-23 16:53:00|15319.3|15318.3|15318.8|15317.8|15319.5|15318.5|15318.7|15317.7|76
1629737590000|2021-08-23 16:53:10|15318.9|15317.9|15319.4|15318.4|15319.8|15318.8|15318.7|15317.7|103
1629737600000|2021-08-23 16:53:20|15319.5|15318.5|15319.7|15318.7|15320.4|15319.4|15319.5|15318.5|86
1629737610000|2021-08-23 16:53:30|15319.8|15318.8|15318.9|15317.9|15320.2|15319.2|15318.7|15317.7|99
1629737620000|2021-08-23 16:53:40|15319.2|15318.2|15320.5|15319.5|15320.9|15319.9|15319.2|15318.2|55
1629737630000|2021-08-23 16:53:50|15320.4|15319.4|15320.7|15319.7|15320.7|15319.7|15320.2|15319.2|26
1629737640000|2021-08-23 16:54:00|15320.8|15319.8|15319.8|15318.8|15320.8|15319.8|15319.4|15318.4|80
1629737650000|2021-08-23 16:54:10|15319.9|15318.9|15319.7|15318.7|15320.4|15319.4|15319|15318|89
1629737660000|2021-08-23 16:54:20|15319.5|15318.5|15320.5|15319.5|15320.5|15319.5|15319.5|15318.5|36
1629737670000|2021-08-23 16:54:30|15320.7|15319.7|15319.8|15318.8|15320.7|15319.7|15319.4|15318.4|48
1629737680000|2021-08-23 16:54:40|15319.7|15318.7|15319.7|15318.7|15320|15319|15319.7|15318.7|17
1629737690000|2021-08-23 16:54:50|15319.8|15318.8|15320.2|15319.2|15320.2|15319.2|15319.7|15318.7|64
1629737700000|2021-08-23 16:55:00|15320.3|15319.3|15321.5|15320.5|15321.7|15320.7|15320.2|15319.2|135
1629737710000|2021-08-23 16:55:10|15321.4|15320.4|15320.4|15319.4|15321.8|15320.8|15320.4|15319.4|128
1629737720000|2021-08-23 16:55:20|15320.3|15319.3|15319.2|15318.2|15320.5|15319.5|15318.9|15317.9|110
1629737730000|2021-08-23 16:55:30|15318.9|15317.9|15319|15318|15319.2|15318.2|15318.9|15317.9|98
1629737740000|2021-08-23 16:55:40|15318.9|15317.9|15318.8|15317.8|15319.3|15318.3|15318.7|15317.7|75
1629737750000|2021-08-23 16:55:50|15318.7|15317.7|15318.7|15317.7|15319.5|15318.5|15318.7|15317.7|93
1629737760000|2021-08-23 16:56:00|15318.5|15317.5|15319.3|15318.3|15319.3|15318.3|15318.5|15317.5|72
1629737770000|2021-08-23 16:56:10|15319.2|15318.2|15318.5|15317.5|15319.3|15318.3|15318.4|15317.4|52
1629737780000|2021-08-23 16:56:20|15318.7|15317.7|15318.2|15317.2|15318.7|15317.7|15317.7|15316.7|78
1629737790000|2021-08-23 16:56:30|15318.3|15317.3|15318.7|15317.7|15318.9|15317.9|15318.3|15317.3|41
1629737800000|2021-08-23 16:56:40|15318.3|15317.3|15319.5|15318.5|15319.5|15318.5|15318.3|15317.3|65
1629737810000|2021-08-23 16:56:50|15319.4|15318.4|15320.7|15319.7|15320.7|15319.7|15319.4|15318.4|89
1629737820000|2021-08-23 16:57:00|15320.8|15319.8|15320.9|15319.9|15321|15320|15320.3|15319.3|70
1629737830000|2021-08-23 16:57:10|15321.4|15320.4|15321.5|15320.5|15321.7|15320.7|15321.2|15320.2|59
1629737840000|2021-08-23 16:57:20|15321.4|15320.4|15321.7|15320.7|15321.9|15320.9|15321.4|15320.4|66
1629737850000|2021-08-23 16:57:30|15321.9|15320.9|15321.3|15320.3|15321.9|15320.9|15321.2|15320.2|91
1629737860000|2021-08-23 16:57:40|15321.4|15320.4|15321.4|15320.4|15321.4|15320.4|15320.7|15319.7|63
1629737870000|2021-08-23 16:57:50|15321.7|15320.7|15321.9|15320.9|15322.5|15321.5|15321.7|15320.7|103
1629737880000|2021-08-23 16:58:00|15322|15321|15322.8|15321.8|15322.9|15321.9|15321.9|15320.9|98
1629737890000|2021-08-23 16:58:10|15322.9|15321.9|15323|15322|15323.2|15322.2|15322.7|15321.7|40
1629737900000|2021-08-23 16:58:20|15322.9|15321.9|15322.8|15321.8|15323.2|15322.2|15322.5|15321.5|139
1629737910000|2021-08-23 16:58:30|15322.9|15321.9|15323.4|15322.4|15323.9|15322.9|15322.7|15321.7|84
1629737920000|2021-08-23 16:58:40|15323.5|15322.5|15324.4|15323.4|15324.4|15323.4|15323.2|15322.2|193
1629737930000|2021-08-23 16:58:50|15324.3|15323.3|15325.7|15324.7|15327.2|15326.2|15324.2|15323.2|609
1629737940000|2021-08-23 16:59:00|15325.4|15324.4|15326.4|15325.4|15326.7|15325.7|15323.9|15322.9|199
1629737950000|2021-08-23 16:59:10|15326.3|15325.3|15326.8|15325.8|15326.9|15325.9|15325.7|15324.7|124
1629737960000|2021-08-23 16:59:20|15326.7|15325.7|15326.7|15325.7|15326.9|15325.9|15325.7|15324.7|92
1629737970000|2021-08-23 16:59:30|15326.9|15325.9|15326.4|15325.4|15327|15326|15325.9|15324.9|94
1629737980000|2021-08-23 16:59:40|15326.5|15325.5|15327.5|15326.5|15327.7|15326.7|15326.5|15325.5|154
1629737990000|2021-08-23 16:59:50|15327.4|15326.4|15327.9|15326.9|15329.2|15328.2|15327.4|15326.4|360
1629738000000|2021-08-23 17:00:00|15328.2|15327.2|15326.5|15325.5|15328.7|15327.7|15326.3|15325.3|232
1629738010000|2021-08-23 17:00:10|15326.4|15325.4|15327.2|15326.2|15327.2|15326.2|15325.4|15324.4|173
1629738020000|2021-08-23 17:00:20|15327|15326|15326.7|15325.7|15327|15326|15326.3|15325.3|51
1629738030000|2021-08-23 17:00:30|15326.4|15325.4|15327.2|15326.2|15327.3|15326.3|15326.3|15325.3|71
1629738040000|2021-08-23 17:00:40|15326.9|15325.9|15327.7|15326.7|15327.7|15326.7|15326.2|15325.2|83
1629738050000|2021-08-23 17:00:50|15327.4|15326.4|15326.7|15325.7|15327.5|15326.5|15326.5|15325.5|49
1629738060000|2021-08-23 17:01:00|15326.8|15325.8|15325.8|15324.8|15326.9|15325.9|15325.7|15324.7|127
1629738070000|2021-08-23 17:01:10|15325.7|15324.7|15326.2|15325.2|15326.4|15325.4|15325.7|15324.7|51
1629738080000|2021-08-23 17:01:20|15326|15325|15325.4|15324.4|15326|15325|15325.2|15324.2|61
1629738090000|2021-08-23 17:01:30|15325.3|15324.3|15325.2|15324.2|15325.7|15324.7|15325|15324|47
1629738100000|2021-08-23 17:01:40|15325.3|15324.3|15325.3|15324.3|15325.5|15324.5|15324.7|15323.7|91
1629738110000|2021-08-23 17:01:50|15325.2|15324.2|15324.9|15323.9|15325.7|15324.7|15324.8|15323.8|148
1629738120000|2021-08-23 17:02:00|15325|15324|15325.9|15324.9|15325.9|15324.9|15324.9|15323.9|121
1629738130000|2021-08-23 17:02:10|15326|15325|15326.4|15325.4|15326.4|15325.4|15325.8|15324.8|54
1629738140000|2021-08-23 17:02:20|15326.3|15325.3|15326|15325|15326.5|15325.5|15325.7|15324.7|58
1629738150000|2021-08-23 17:02:30|15326.2|15325.2|15326.2|15325.2|15326.5|15325.5|15326.2|15325.2|39
1629738160000|2021-08-23 17:02:40|15326.3|15325.3|15327.5|15326.5|15327.7|15326.7|15326.2|15325.2|43
1629738170000|2021-08-23 17:02:50|15327.4|15326.4|15327.7|15326.7|15328.2|15327.2|15327.4|15326.4|75
1629738180000|2021-08-23 17:03:00|15327.9|15326.9|15327.8|15326.8|15327.9|15326.9|15327.4|15326.4|34
1629738190000|2021-08-23 17:03:10|15327.7|15326.7|15328.4|15327.4|15328.4|15327.4|15327.7|15326.7|38
1629738200000|2021-08-23 17:03:20|15328.5|15327.5|15329.3|15328.3|15329.3|15328.3|15327.9|15326.9|143
1629738210000|2021-08-23 17:03:30|15329.4|15328.4|15328.3|15327.3|15329.5|15328.5|15328.3|15327.3|97
1629738220000|2021-08-23 17:03:40|15328.4|15327.4|15329.2|15328.2|15329.3|15328.3|15328.3|15327.3|68
1629738230000|2021-08-23 17:03:50|15329.3|15328.3|15330.8|15329.8|15330.8|15329.8|15329.2|15328.2|118
1629738240000|2021-08-23 17:04:00|15330.7|15329.7|15330.4|15329.4|15331.8|15330.8|15330.2|15329.2|274
1629738250000|2021-08-23 17:04:10|15330.5|15329.5|15331.7|15330.7|15332.4|15331.4|15330.4|15329.4|121
1629738260000|2021-08-23 17:04:20|15331.5|15330.5|15331.8|15330.8|15332.2|15331.2|15331.5|15330.5|89
1629738270000|2021-08-23 17:04:30|15331.9|15330.9|15330.7|15329.7|15332.4|15331.4|15330.4|15329.4|138
1629738280000|2021-08-23 17:04:40|15330.5|15329.5|15329.4|15328.4|15330.7|15329.7|15329.2|15328.2|124
1629738290000|2021-08-23 17:04:50|15329.3|15328.3|15329.5|15328.5|15329.7|15328.7|15328.9|15327.9|88
1629738300000|2021-08-23 17:05:00|15329.7|15328.7|15329.9|15328.9|15330.2|15329.2|15329.7|15328.7|54
1629738310000|2021-08-23 17:05:10|15330|15329|15328.5|15327.5|15330.2|15329.2|15328.4|15327.4|110
1629738320000|2021-08-23 17:05:20|15328.4|15327.4|15328.5|15327.5|15329.2|15328.2|15328.4|15327.4|81
1629738330000|2021-08-23 17:05:30|15328.7|15327.7|15329.2|15328.2|15329.4|15328.4|15328.7|15327.7|41
1629738340000|2021-08-23 17:05:40|15329.3|15328.3|15329.5|15328.5|15329.9|15328.9|15329.2|15328.2|81
1629738350000|2021-08-23 17:05:50|15329.4|15328.4|15329.2|15328.2|15329.4|15328.4|15328.7|15327.7|42
1629738360000|2021-08-23 17:06:00|15329.3|15328.3|15328.3|15327.3|15329.4|15328.4|15328.2|15327.2|98
1629738370000|2021-08-23 17:06:10|15328.2|15327.2|15328.4|15327.4|15328.7|15327.7|15327.7|15326.7|65
1629738380000|2021-08-23 17:06:20|15328.5|15327.5|15328|15327|15328.5|15327.5|15327.9|15326.9|52
1629738390000|2021-08-23 17:06:30|15328.2|15327.2|15327.4|15326.4|15328.4|15327.4|15327.2|15326.2|114
1629738400000|2021-08-23 17:06:40|15327.3|15326.3|15327.4|15326.4|15327.7|15326.7|15326.9|15325.9|94
1629738410000|2021-08-23 17:06:50|15327.5|15326.5|15327.9|15326.9|15327.9|15326.9|15326.9|15325.9|68
1629738420000|2021-08-23 17:07:00|15328.2|15327.2|15327.7|15326.7|15328.2|15327.2|15327.7|15326.7|19
1629738430000|2021-08-23 17:07:10|15327.5|15326.5|15327.4|15326.4|15327.7|15326.7|15327.2|15326.2|31
1629738440000|2021-08-23 17:07:20|15327.2|15326.2|15326.2|15325.2|15327.4|15326.4|15326.2|15325.2|69
1629738450000|2021-08-23 17:07:30|15326.3|15325.3|15327.2|15326.2|15327.2|15326.2|15326.2|15325.2|42
1629738460000|2021-08-23 17:07:40|15327.4|15326.4|15327.7|15326.7|15327.7|15326.7|15327.2|15326.2|39
1629738470000|2021-08-23 17:07:50|15327.5|15326.5|15327.4|15326.4|15327.7|15326.7|15327.3|15326.3|69
1629738480000|2021-08-23 17:08:00|15327.5|15326.5|15326.8|15325.8|15327.5|15326.5|15326.4|15325.4|75
1629738490000|2021-08-23 17:08:10|15326.7|15325.7|15326.9|15325.9|15327|15326|15326.4|15325.4|39
1629738500000|2021-08-23 17:08:20|15326.8|15325.8|15326.7|15325.7|15327.2|15326.2|15326.7|15325.7|31
1629738510000|2021-08-23 17:08:30|15326.5|15325.5|15326.4|15325.4|15326.7|15325.7|15326|15325|37
1629738520000|2021-08-23 17:08:40|15326.3|15325.3|15326.2|15325.2|15326.3|15325.3|15325.9|15324.9|44
1629738530000|2021-08-23 17:08:50|15325.9|15324.9|15326.4|15325.4|15326.5|15325.5|15325.9|15324.9|29
1629738540000|2021-08-23 17:09:00|15326.5|15325.5|15326.9|15325.9|15327.4|15326.4|15326.4|15325.4|69
1629738550000|2021-08-23 17:09:10|15327|15326|15326.7|15325.7|15327.5|15326.5|15326.7|15325.7|64
1629738560000|2021-08-23 17:09:20|15326.8|15325.8|15326.7|15325.7|15326.8|15325.8|15326.4|15325.4|28
1629738570000|2021-08-23 17:09:30|15326.8|15325.8|15326.7|15325.7|15326.9|15325.9|15326.3|15325.3|45
1629738580000|2021-08-23 17:09:40|15326.5|15325.5|15326.2|15325.2|15326.5|15325.5|15326.2|15325.2|56
1629738590000|2021-08-23 17:09:50|15325.9|15324.9|15325.9|15324.9|15326.3|15325.3|15325.8|15324.8|81
1629738600000|2021-08-23 17:10:00|15326|15325|15325.9|15324.9|15326.5|15325.5|15325.9|15324.9|52
1629738610000|2021-08-23 17:10:10|15326|15325|15327|15326|15327.2|15326.2|15326|15325|75
1629738620000|2021-08-23 17:10:20|15327.2|15326.2|15326.7|15325.7|15327.3|15326.3|15326.5|15325.5|97
1629738630000|2021-08-23 17:10:30|15326.8|15325.8|15326.4|15325.4|15326.9|15325.9|15326.4|15325.4|55
1629738640000|2021-08-23 17:10:40|15326.2|15325.2|15326.2|15325.2|15326.4|15325.4|15326|15325|85
1629738650000|2021-08-23 17:10:50|15326.4|15325.4|15326.7|15325.7|15326.7|15325.7|15326|15325|50
1629738660000|2021-08-23 17:11:00|15326.5|15325.5|15325.9|15324.9|15326.7|15325.7|15325.8|15324.8|69
1629738670000|2021-08-23 17:11:10|15325.7|15324.7|15325.8|15324.8|15326.4|15325.4|15325.4|15324.4|99
1629738680000|2021-08-23 17:11:20|15325.9|15324.9|15325|15324|15325.9|15324.9|15324.9|15323.9|178
1629738690000|2021-08-23 17:11:30|15325.2|15324.2|15325.4|15324.4|15325.7|15324.7|15324.7|15323.7|58
1629738700000|2021-08-23 17:11:40|15325.3|15324.3|15325.4|15324.4|15325.4|15324.4|15324.8|15323.8|48
1629738710000|2021-08-23 17:11:50|15325.3|15324.3|15325|15324|15325.4|15324.4|15324.9|15323.9|82
1629738720000|2021-08-23 17:12:00|15324.9|15323.9|15324.9|15323.9|15325.2|15324.2|15324.4|15323.4|84
1629738730000|2021-08-23 17:12:10|15324.8|15323.8|15324.5|15323.5|15325|15324|15323.9|15322.9|79
1629738740000|2021-08-23 17:12:20|15324.4|15323.4|15325.2|15324.2|15325.2|15324.2|15324.4|15323.4|69
1629738750000|2021-08-23 17:12:30|15326.2|15325.2|15325.9|15324.9|15326.2|15325.2|15325.7|15324.7|137
1629738760000|2021-08-23 17:12:40|15325.7|15324.7|15326.2|15325.2|15326.2|15325.2|15325.4|15324.4|60
1629738770000|2021-08-23 17:12:50|15326|15325|15325.7|15324.7|15326.2|15325.2|15325.3|15324.3|35
1629738780000|2021-08-23 17:13:00|15325.9|15324.9|15326.5|15325.5|15326.7|15325.7|15325.9|15324.9|46
1629738790000|2021-08-23 17:13:10|15326.7|15325.7|15325.2|15324.2|15326.8|15325.8|15325.2|15324.2|66
1629738800000|2021-08-23 17:13:20|15324.9|15323.9|15324.7|15323.7|15325.9|15324.9|15324.7|15323.7|65
1629738810000|2021-08-23 17:13:30|15324.8|15323.8|15325.2|15324.2|15325.4|15324.4|15324.7|15323.7|60
1629738820000|2021-08-23 17:13:40|15325.3|15324.3|15325.8|15324.8|15326|15325|15325.2|15324.2|50
1629738830000|2021-08-23 17:13:50|15325.9|15324.9|15325.7|15324.7|15325.9|15324.9|15325.4|15324.4|20
1629738840000|2021-08-23 17:14:00|15325.8|15324.8|15325.2|15324.2|15326|15325|15325.2|15324.2|53
1629738850000|2021-08-23 17:14:10|15325.3|15324.3|15325.9|15324.9|15325.9|15324.9|15325|15324|22
1629738860000|2021-08-23 17:14:20|15326.2|15325.2|15326|15325|15326.2|15325.2|15325.4|15324.4|40
1629738870000|2021-08-23 17:14:30|15325.9|15324.9|15325.2|15324.2|15326|15325|15324.9|15323.9|35
1629738880000|2021-08-23 17:14:40|15325.4|15324.4|15324.7|15323.7|15325.4|15324.4|15324.7|15323.7|71
1629738890000|2021-08-23 17:14:50|15324.5|15323.5|15324.4|15323.4|15324.7|15323.7|15323.9|15322.9|184
1629738900000|2021-08-23 17:15:00|15324.3|15323.3|15324.2|15323.2|15324.8|15323.8|15323.9|15322.9|73
1629738910000|2021-08-23 17:15:10|15324|15323|15324.2|15323.2|15324.4|15323.4|15323.9|15322.9|23
1629738920000|2021-08-23 17:15:20|15324|15323|15324.3|15323.3|15324.7|15323.7|15323.9|15322.9|103
1629738930000|2021-08-23 17:15:30|15324.4|15323.4|15323.9|15322.9|15324.8|15323.8|15323.7|15322.7|39
1629738940000|2021-08-23 17:15:40|15324.3|15323.3|15324.9|15323.9|15325.2|15324.2|15324|15323|61
1629738950000|2021-08-23 17:15:50|15324.8|15323.8|15324.3|15323.3|15324.9|15323.9|15324.3|15323.3|25
1629738960000|2021-08-23 17:16:00|15324.4|15323.4|15322.9|15321.9|15324.4|15323.4|15322.8|15321.8|142
1629738970000|2021-08-23 17:16:10|15322.8|15321.8|15321.2|15320.2|15322.8|15321.8|15320.7|15319.7|288
1629738980000|2021-08-23 17:16:20|15321.3|15320.3|15321.5|15320.5|15321.7|15320.7|15320.9|15319.9|62
1629738990000|2021-08-23 17:16:30|15321.4|15320.4|15320.9|15319.9|15321.5|15320.5|15320.8|15319.8|30
1629739000000|2021-08-23 17:16:40|15321|15320|15320.2|15319.2|15321.2|15320.2|15320.2|15319.2|49
1629739010000|2021-08-23 17:16:50|15320|15319|15320.2|15319.2|15320.7|15319.7|15319.9|15318.9|77
1629739020000|2021-08-23 17:17:00|15320|15319|15320.2|15319.2|15320.7|15319.7|15319.9|15318.9|59
1629739030000|2021-08-23 17:17:10|15320.3|15319.3|15321.7|15320.7|15321.8|15320.8|15320|15319|74
1629739040000|2021-08-23 17:17:20|15321.8|15320.8|15322.2|15321.2|15322.4|15321.4|15321.8|15320.8|90
1629739050000|2021-08-23 17:17:30|15322.3|15321.3|15321.7|15320.7|15322.7|15321.7|15321.7|15320.7|64
1629739060000|2021-08-23 17:17:40|15321.5|15320.5|15322.2|15321.2|15322.7|15321.7|15321.5|15320.5|69
1629739070000|2021-08-23 17:17:50|15322.3|15321.3|15322.3|15321.3|15323.2|15322.2|15322.2|15321.2|78
1629739080000|2021-08-23 17:18:00|15322.2|15321.2|15322.7|15321.7|15323.2|15322.2|15321.9|15320.9|76
1629739090000|2021-08-23 17:18:10|15322.5|15321.5|15322.9|15321.9|15322.9|15321.9|15322.2|15321.2|21
1629739100000|2021-08-23 17:18:20|15322.8|15321.8|15323.4|15322.4|15323.4|15322.4|15322.5|15321.5|43
1629739110000|2021-08-23 17:18:30|15323.3|15322.3|15322.2|15321.2|15323.4|15322.4|15322|15321|74
1629739120000|2021-08-23 17:18:40|15322.4|15321.4|15322.4|15321.4|15322.9|15321.9|15322.2|15321.2|39
1629739130000|2021-08-23 17:18:50|15322.5|15321.5|15322.8|15321.8|15322.9|15321.9|15322.2|15321.2|40
1629739140000|2021-08-23 17:19:00|15322.9|15321.9|15323.2|15322.2|15323.5|15322.5|15322.7|15321.7|37
1629739150000|2021-08-23 17:19:10|15323.3|15322.3|15323.2|15322.2|15323.7|15322.7|15322.9|15321.9|69
1629739160000|2021-08-23 17:19:20|15323|15322|15322.3|15321.3|15323.2|15322.2|15322.3|15321.3|50
1629739170000|2021-08-23 17:19:30|15322.4|15321.4|15321.4|15320.4|15322.5|15321.5|15321.2|15320.2|87
1629739180000|2021-08-23 17:19:40|15321.3|15320.3|15321.4|15320.4|15321.7|15320.7|15321.2|15320.2|34
1629739190000|2021-08-23 17:19:50|15321.5|15320.5|15322.2|15321.2|15322.5|15321.5|15321.4|15320.4|160
1629739200000|2021-08-23 17:20:00|15322.3|15321.3|15321.2|15320.2|15322.3|15321.3|15321.2|15320.2|58
1629739210000|2021-08-23 17:20:10|15321.3|15320.3|15321.7|15320.7|15321.8|15320.8|15321|15320|143
1629739220000|2021-08-23 17:20:20|15321.9|15320.9|15322.4|15321.4|15322.5|15321.5|15321.9|15320.9|31
1629739230000|2021-08-23 17:20:30|15322.3|15321.3|15321.4|15320.4|15322.4|15321.4|15321.3|15320.3|36
1629739240000|2021-08-23 17:20:40|15321.5|15320.5|15322.2|15321.2|15322.7|15321.7|15321.4|15320.4|148
1629739250000|2021-08-23 17:20:50|15322.4|15321.4|15321.9|15320.9|15322.7|15321.7|15321.9|15320.9|52
1629739260000|2021-08-23 17:21:00|15321.8|15320.8|15321.5|15320.5|15322|15321|15321.4|15320.4|62
1629739270000|2021-08-23 17:21:10|15321.7|15320.7|15320.2|15319.2|15321.7|15320.7|15320.2|15319.2|67
1629739280000|2021-08-23 17:21:20|15320.3|15319.3|15320.4|15319.4|15320.5|15319.5|15319.5|15318.5|157
1629739290000|2021-08-23 17:21:30|15320.5|15319.5|15320|15319|15320.9|15319.9|15320|15319|81
1629739300000|2021-08-23 17:21:40|15320.2|15319.2|15320.4|15319.4|15320.5|15319.5|15319.9|15318.9|46
1629739310000|2021-08-23 17:21:50|15320.5|15319.5|15320.5|15319.5|15321.5|15320.5|15320.4|15319.4|156
1629739320000|2021-08-23 17:22:00|15320.7|15319.7|15320.8|15319.8|15321|15320|15320.4|15319.4|36
1629739330000|2021-08-23 17:22:10|15320.9|15319.9|15321.3|15320.3|15321.4|15320.4|15320.5|15319.5|44
1629739340000|2021-08-23 17:22:20|15321.2|15320.2|15321.4|15320.4|15321.4|15320.4|15320.7|15319.7|70
1629739350000|2021-08-23 17:22:30|15321.5|15320.5|15322.2|15321.2|15322.2|15321.2|15321.4|15320.4|74
1629739360000|2021-08-23 17:22:40|15322.3|15321.3|15322|15321|15322.4|15321.4|15321.9|15320.9|47
1629739370000|2021-08-23 17:22:50|15321.9|15320.9|15321.7|15320.7|15321.9|15320.9|15321.7|15320.7|53
1629739380000|2021-08-23 17:23:00|15321.4|15320.4|15321.4|15320.4|15321.7|15320.7|15321.3|15320.3|38
1629739390000|2021-08-23 17:23:10|15321.3|15320.3|15321.4|15320.4|15322.2|15321.2|15321.3|15320.3|49
1629739400000|2021-08-23 17:23:20|15321.3|15320.3|15321.7|15320.7|15321.7|15320.7|15320.9|15319.9|49
1629739410000|2021-08-23 17:23:30|15321.8|15320.8|15321.9|15320.9|15322.2|15321.2|15321.4|15320.4|33
1629739420000|2021-08-23 17:23:40|15322|15321|15321.3|15320.3|15322.2|15321.2|15320.7|15319.7|210
1629739430000|2021-08-23 17:23:50|15321.2|15320.2|15321.4|15320.4|15321.4|15320.4|15320.9|15319.9|45
1629739440000|2021-08-23 17:24:00|15321.3|15320.3|15320.2|15319.2|15321.5|15320.5|15320.2|15319.2|39
1629739450000|2021-08-23 17:24:10|15320.3|15319.3|15320.2|15319.2|15320.7|15319.7|15319.9|15318.9|40
1629739460000|2021-08-23 17:24:20|15320.3|15319.3|15320.7|15319.7|15320.8|15319.8|15320.2|15319.2|39
1629739470000|2021-08-23 17:24:30|15320.5|15319.5|15320.7|15319.7|15320.9|15319.9|15320.4|15319.4|16
1629739480000|2021-08-23 17:24:40|15320.5|15319.5|15320.5|15319.5|15320.7|15319.7|15320.4|15319.4|18
1629739490000|2021-08-23 17:24:50|15320.7|15319.7|15320.3|15319.3|15320.9|15319.9|15320.2|15319.2|37
1629739500000|2021-08-23 17:25:00|15320.2|15319.2|15320.4|15319.4|15320.7|15319.7|15319.9|15318.9|73
1629739510000|2021-08-23 17:25:10|15320.5|15319.5|15320.7|15319.7|15320.9|15319.9|15320.4|15319.4|44
1629739520000|2021-08-23 17:25:20|15320.8|15319.8|15320.7|15319.7|15320.9|15319.9|15320.4|15319.4|90
1629739530000|2021-08-23 17:25:30|15320.8|15319.8|15320.8|15319.8|15320.9|15319.9|15320.4|15319.4|44
1629739540000|2021-08-23 17:25:40|15320.9|15319.9|15320.4|15319.4|15320.9|15319.9|15320.3|15319.3|52
1629739550000|2021-08-23 17:25:50|15320.3|15319.3|15320.3|15319.3|15320.5|15319.5|15320|15319|30
1629739560000|2021-08-23 17:26:00|15320.2|15319.2|15319.2|15318.2|15320.9|15319.9|15319.2|15318.2|178
1629739570000|2021-08-23 17:26:10|15319.4|15318.4|15318.2|15317.2|15319.7|15318.7|15317.4|15316.4|572
1629739580000|2021-08-23 17:26:20|15318|15317|15317.4|15316.4|15318.9|15317.9|15317.4|15316.4|128
1629739590000|2021-08-23 17:26:30|15316|15315|15313.4|15312.4|15316.4|15315.4|15313.3|15312.3|608
1629739600000|2021-08-23 17:26:40|15313.5|15312.5|15313.9|15312.9|15314.8|15313.8|15313.4|15312.4|153
1629739610000|2021-08-23 17:26:50|15314|15313|15313.4|15312.4|15314|15313|15312.7|15311.7|198
1629739620000|2021-08-23 17:27:00|15313.5|15312.5|15311.2|15310.2|15313.5|15312.5|15310.7|15309.7|354
1629739630000|2021-08-23 17:27:10|15311.3|15310.3|15311.4|15310.4|15311.4|15310.4|15310|15309|291
1629739640000|2021-08-23 17:27:20|15311.3|15310.3|15311.5|15310.5|15311.9|15310.9|15311.3|15310.3|86
1629739650000|2021-08-23 17:27:30|15311.4|15310.4|15313.5|15312.5|15314.2|15313.2|15311.4|15310.4|197
1629739660000|2021-08-23 17:27:40|15313.4|15312.4|15316|15315|15316.7|15315.7|15313.4|15312.4|194
1629739670000|2021-08-23 17:27:50|15315.9|15314.9|15315.7|15314.7|15316.3|15315.3|15315.4|15314.4|56
1629739680000|2021-08-23 17:28:00|15315.8|15314.8|15314.4|15313.4|15315.9|15314.9|15314.4|15313.4|124
1629739690000|2021-08-23 17:28:10|15314.5|15313.5|15315|15314|15315.4|15314.4|15314.4|15313.4|61
1629739700000|2021-08-23 17:28:20|15314.9|15313.9|15315|15314|15315.2|15314.2|15314.4|15313.4|26
1629739710000|2021-08-23 17:28:30|15315.2|15314.2|15314.2|15313.2|15315.2|15314.2|15313.7|15312.7|94
1629739720000|2021-08-23 17:28:40|15314.4|15313.4|15314.7|15313.7|15314.8|15313.8|15314|15313|169
1629739730000|2021-08-23 17:28:50|15314.8|15313.8|15314.7|15313.7|15315.2|15314.2|15314.4|15313.4|53
1629739740000|2021-08-23 17:29:00|15314.5|15313.5|15313.7|15312.7|15314.7|15313.7|15313.4|15312.4|39
1629739750000|2021-08-23 17:29:10|15313.5|15312.5|15314|15313|15314.5|15313.5|15313.5|15312.5|39
1629739760000|2021-08-23 17:29:20|15313.9|15312.9|15314.5|15313.5|15314.5|15313.5|15313.2|15312.2|58
1629739770000|2021-08-23 17:29:30|15314.4|15313.4|15313.4|15312.4|15314.8|15313.8|15313|15312|72
1629739780000|2021-08-23 17:29:40|15313.3|15312.3|15314.4|15313.4|15314.4|15313.4|15312.9|15311.9|46
1629739790000|2021-08-23 17:29:50|15314.3|15313.3|15313.7|15312.7|15314.4|15313.4|15313|15312|45
1629739800000|2021-08-23 17:30:00|15313.8|15312.8|15313.4|15312.4|15313.9|15312.9|15313.2|15312.2|63
1629739810000|2021-08-23 17:30:10|15313.3|15312.3|15312.7|15311.7|15313.7|15312.7|15312.5|15311.5|79
1629739820000|2021-08-23 17:30:20|15312.5|15311.5|15311.7|15310.7|15312.7|15311.7|15311.7|15310.7|162
1629739830000|2021-08-23 17:30:30|15311.8|15310.8|15311.2|15310.2|15313|15312|15311.2|15310.2|210
1629739840000|2021-08-23 17:30:40|15311.3|15310.3|15312.5|15311.5|15312.5|15311.5|15311.2|15310.2|49
1629739850000|2021-08-23 17:30:50|15312.7|15311.7|15313|15312|15313.4|15312.4|15312.3|15311.3|237
1629739860000|2021-08-23 17:31:00|15312.9|15311.9|15312.2|15311.2|15313.3|15312.3|15312.2|15311.2|117
1629739870000|2021-08-23 17:31:10|15312|15311|15311.7|15310.7|15312.7|15311.7|15311.2|15310.2|228
1629739880000|2021-08-23 17:31:20|15311.8|15310.8|15312.4|15311.4|15312.7|15311.7|15311.7|15310.7|254
1629739890000|2021-08-23 17:31:30|15312.7|15311.7|15313.8|15312.8|15313.9|15312.9|15312.7|15311.7|59
1629739900000|2021-08-23 17:31:40|15313.7|15312.7|15313.7|15312.7|15313.9|15312.9|15313.2|15312.2|75
1629739910000|2021-08-23 17:31:50|15313.8|15312.8|15313.7|15312.7|15313.9|15312.9|15313.4|15312.4|74
1629739920000|2021-08-23 17:32:00|15313.5|15312.5|15312.7|15311.7|15313.8|15312.8|15312.7|15311.7|95
1629739930000|2021-08-23 17:32:10|15312.5|15311.5|15313.2|15312.2|15313.3|15312.3|15312.2|15311.2|58
1629739940000|2021-08-23 17:32:20|15313.3|15312.3|15313.5|15312.5|15313.7|15312.7|15313.2|15312.2|57
1629739950000|2021-08-23 17:32:30|15313.7|15312.7|15313.7|15312.7|15313.9|15312.9|15313.2|15312.2|96
1629739960000|2021-08-23 17:32:40|15313.5|15312.5|15312.9|15311.9|15313.8|15312.8|15312.9|15311.9|28
1629739970000|2021-08-23 17:32:50|15313|15312|15313.3|15312.3|15313.4|15312.4|15312.7|15311.7|59
1629739980000|2021-08-23 17:33:00|15313.4|15312.4|15313.2|15312.2|15313.7|15312.7|15312.8|15311.8|45
1629739990000|2021-08-23 17:33:10|15312.9|15311.9|15313|15312|15313.4|15312.4|15312.9|15311.9|30
1629740000000|2021-08-23 17:33:20|15313.2|15312.2|15313.2|15312.2|15313.4|15312.4|15312.7|15311.7|42
1629740010000|2021-08-23 17:33:30|15313.3|15312.3|15313.9|15312.9|15313.9|15312.9|15313.3|15312.3|77
1629740020000|2021-08-23 17:33:40|15313.7|15312.7|15313.9|15312.9|15313.9|15312.9|15313.4|15312.4|150
1629740030000|2021-08-23 17:33:50|15313.8|15312.8|15315.4|15314.4|15315.4|15314.4|15313.8|15312.8|155
1629740040000|2021-08-23 17:34:00|15315.5|15314.5|15316.2|15315.2|15316.4|15315.4|15315.5|15314.5|108
1629740050000|2021-08-23 17:34:10|15316.3|15315.3|15315.9|15314.9|15316.4|15315.4|15315.2|15314.2|73
1629740060000|2021-08-23 17:34:20|15316|15315|15316.7|15315.7|15316.7|15315.7|15315.9|15314.9|91
1629740070000|2021-08-23 17:34:30|15316.4|15315.4|15317.7|15316.7|15317.9|15316.9|15315.9|15314.9|154
1629740080000|2021-08-23 17:34:40|15317.8|15316.8|15317.5|15316.5|15317.8|15316.8|15316.9|15315.9|154
1629740090000|2021-08-23 17:34:50|15317.7|15316.7|15317.9|15316.9|15318.2|15317.2|15317.2|15316.2|167
1629740100000|2021-08-23 17:35:00|15317.8|15316.8|15318.4|15317.4|15318.4|15317.4|15317.5|15316.5|59
1629740110000|2021-08-23 17:35:10|15318.2|15317.2|15317.7|15316.7|15318.7|15317.7|15317.5|15316.5|250
1629740120000|2021-08-23 17:35:20|15317.5|15316.5|15318.5|15317.5|15318.7|15317.7|15317.5|15316.5|71
1629740130000|2021-08-23 17:35:30|15318.4|15317.4|15318.4|15317.4|15318.5|15317.5|15317.9|15316.9|80
1629740140000|2021-08-23 17:35:40|15318.7|15317.7|15314.7|15313.7|15319.2|15318.2|15314.3|15313.3|762
1629740150000|2021-08-23 17:35:50|15314.5|15313.5|15314.2|15313.2|15315.7|15314.7|15314.2|15313.2|147
1629740160000|2021-08-23 17:36:00|15314.5|15313.5|15314.8|15313.8|15314.9|15313.9|15314.2|15313.2|108
1629740170000|2021-08-23 17:36:10|15314.9|15313.9|15314|15313|15314.9|15313.9|15313.9|15312.9|73
1629740180000|2021-08-23 17:36:20|15313.9|15312.9|15311.4|15310.4|15313.9|15312.9|15311.2|15310.2|182
1629740190000|2021-08-23 17:36:30|15311.3|15310.3|15311.9|15310.9|15311.9|15310.9|15310.2|15309.2|156
1629740200000|2021-08-23 17:36:40|15311.8|15310.8|15309.3|15308.3|15311.9|15310.9|15308.8|15307.8|178
1629740210000|2021-08-23 17:36:50|15309.4|15308.4|15308.8|15307.8|15309.4|15308.4|15308.5|15307.5|65
1629740220000|2021-08-23 17:37:00|15308.9|15307.9|15310|15309|15310.4|15309.4|15308.8|15307.8|133
1629740230000|2021-08-23 17:37:10|15310.2|15309.2|15309|15308|15310.2|15309.2|15308.9|15307.9|170
1629740240000|2021-08-23 17:37:20|15309.2|15308.2|15311.7|15310.7|15311.9|15310.9|15309.2|15308.2|242
1629740250000|2021-08-23 17:37:30|15310.5|15309.5|15311.3|15310.3|15311.3|15310.3|15310|15309|142
1629740260000|2021-08-23 17:37:40|15311.2|15310.2|15309.9|15308.9|15311.7|15310.7|15309.7|15308.7|189
1629740270000|2021-08-23 17:37:50|15309.8|15308.8|15308.8|15307.8|15309.8|15308.8|15308.2|15307.2|72
1629740280000|2021-08-23 17:38:00|15308.9|15307.9|15307.4|15306.4|15308.9|15307.9|15307.4|15306.4|146
1629740290000|2021-08-23 17:38:10|15307.2|15306.2|15307.4|15306.4|15307.4|15306.4|15306.5|15305.5|133
1629740300000|2021-08-23 17:38:20|15307.5|15306.5|15306.7|15305.7|15307.7|15306.7|15306.7|15305.7|57
1629740310000|2021-08-23 17:38:30|15306.8|15305.8|15307.2|15306.2|15307.9|15306.9|15306.7|15305.7|80
1629740320000|2021-08-23 17:38:40|15307.4|15306.4|15307.4|15306.4|15307.9|15306.9|15307.2|15306.2|76
1629740330000|2021-08-23 17:38:50|15307.5|15306.5|15306.7|15305.7|15307.5|15306.5|15306.3|15305.3|140
1629740340000|2021-08-23 17:39:00|15306.8|15305.8|15306.2|15305.2|15306.9|15305.9|15306.2|15305.2|84
1629740350000|2021-08-23 17:39:10|15306|15305|15306.7|15305.7|15306.7|15305.7|15305.7|15304.7|64
1629740360000|2021-08-23 17:39:20|15306.9|15305.9|15305.9|15304.9|15306.9|15305.9|15305.2|15304.2|127
1629740370000|2021-08-23 17:39:30|15305.8|15304.8|15306.8|15305.8|15306.8|15305.8|15304.9|15303.9|144
1629740380000|2021-08-23 17:39:40|15306.9|15305.9|15307.2|15306.2|15307.7|15306.7|15306.8|15305.8|106
1629740390000|2021-08-23 17:39:50|15307|15306|15307.9|15306.9|15307.9|15306.9|15307|15306|26
1629740400000|2021-08-23 17:40:00|15307.8|15306.8|15308.7|15307.7|15308.7|15307.7|15307.5|15306.5|127
1629740410000|2021-08-23 17:40:10|15308.5|15307.5|15307.5|15306.5|15308.7|15307.7|15307.2|15306.2|134
1629740420000|2021-08-23 17:40:20|15307.4|15306.4|15307|15306|15308.2|15307.2|15306.8|15305.8|159
1629740430000|2021-08-23 17:40:30|15306.9|15305.9|15307|15306|15307.7|15306.7|15306.7|15305.7|143
1629740440000|2021-08-23 17:40:40|15306.9|15305.9|15308|15307|15308|15307|15306.7|15305.7|75
1629740450000|2021-08-23 17:40:50|15307.9|15306.9|15309.7|15308.7|15309.7|15308.7|15307.4|15306.4|94
1629740460000|2021-08-23 17:41:00|15309.8|15308.8|15311|15310|15311|15310|15309.5|15308.5|135
1629740470000|2021-08-23 17:41:10|15311.2|15310.2|15311.7|15310.7|15311.7|15310.7|15310.9|15309.9|119
1629740480000|2021-08-23 17:41:20|15311.8|15310.8|15313.7|15312.7|15313.9|15312.9|15311.8|15310.8|301
1629740490000|2021-08-23 17:41:30|15313.8|15312.8|15313.7|15312.7|15314.5|15313.5|15313.5|15312.5|228
1629740500000|2021-08-23 17:41:40|15313.5|15312.5|15314.8|15313.8|15315.2|15314.2|15313.4|15312.4|103
1629740510000|2021-08-23 17:41:50|15314.9|15313.9|15315.2|15314.2|15315.2|15314.2|15313.9|15312.9|84
1629740520000|2021-08-23 17:42:00|15315|15314|15315.2|15314.2|15315.5|15314.5|15314.8|15313.8|63
1629740530000|2021-08-23 17:42:10|15315.3|15314.3|15315.9|15314.9|15316|15315|15314.9|15313.9|84
1629740540000|2021-08-23 17:42:20|15316|15315|15316.2|15315.2|15316.5|15315.5|15315.9|15314.9|84
1629740550000|2021-08-23 17:42:30|15316.3|15315.3|15316.7|15315.7|15316.9|15315.9|15316.3|15315.3|76
1629740560000|2021-08-23 17:42:40|15316.5|15315.5|15317.2|15316.2|15317.2|15316.2|15315.8|15314.8|82
1629740570000|2021-08-23 17:42:50|15317|15316|15318.9|15317.9|15318.9|15317.9|15316.9|15315.9|99
1629740580000|2021-08-23 17:43:00|15318.8|15317.8|15318.2|15317.2|15318.9|15317.9|15318.2|15317.2|85
1629740590000|2021-08-23 17:43:10|15318.3|15317.3|15318.9|15317.9|15318.9|15317.9|15318.2|15317.2|43
1629740600000|2021-08-23 17:43:20|15318.8|15317.8|15318.3|15317.3|15318.8|15317.8|15317.8|15316.8|113
1629740610000|2021-08-23 17:43:30|15318.2|15317.2|15318.2|15317.2|15318.7|15317.7|15318|15317|34
1629740620000|2021-08-23 17:43:40|15318.3|15317.3|15318.5|15317.5|15318.7|15317.7|15317.9|15316.9|41
1629740630000|2021-08-23 17:43:50|15318.7|15317.7|15318.9|15317.9|15319.2|15318.2|15317.9|15316.9|38
1629740640000|2021-08-23 17:44:00|15319|15318|15318.7|15317.7|15320.2|15319.2|15317.9|15316.9|192
1629740650000|2021-08-23 17:44:10|15318.5|15317.5|15319|15318|15319.4|15318.4|15318.5|15317.5|49
1629740660000|2021-08-23 17:44:20|15318.9|15317.9|15318.3|15317.3|15318.9|15317.9|15318.2|15317.2|72
1629740670000|2021-08-23 17:44:30|15318.2|15317.2|15317.4|15316.4|15318.8|15317.8|15317.2|15316.2|93
1629740680000|2021-08-23 17:44:40|15317.5|15316.5|15317.3|15316.3|15317.5|15316.5|15316.7|15315.7|77
1629740690000|2021-08-23 17:44:50|15317.4|15316.4|15317.4|15316.4|15317.5|15316.5|15316.8|15315.8|37
1629740700000|2021-08-23 17:45:00|15317.3|15316.3|15317.2|15316.2|15317.7|15316.7|15316.9|15315.9|41
1629740710000|2021-08-23 17:45:10|15317.3|15316.3|15318|15317|15318.2|15317.2|15317.2|15316.2|48
1629740720000|2021-08-23 17:45:20|15318.2|15317.2|15318.4|15317.4|15318.8|15317.8|15317.9|15316.9|36
1629740730000|2021-08-23 17:45:30|15318.3|15317.3|15318.7|15317.7|15319.2|15318.2|15318.3|15317.3|32
1629740740000|2021-08-23 17:45:40|15318.5|15317.5|15318.4|15317.4|15318.9|15317.9|15318.2|15317.2|42
1629740750000|2021-08-23 17:45:50|15318.2|15317.2|15318.7|15317.7|15318.9|15317.9|15317.9|15316.9|29
1629740760000|2021-08-23 17:46:00|15318.5|15317.5|15318|15317|15318.9|15317.9|15317.9|15316.9|34
1629740770000|2021-08-23 17:46:10|15318.2|15317.2|15318.9|15317.9|15318.9|15317.9|15317.8|15316.8|27
1629740780000|2021-08-23 17:46:20|15319.2|15318.2|15318.5|15317.5|15319.2|15318.2|15318.2|15317.2|32
1629740790000|2021-08-23 17:46:30|15318.4|15317.4|15317.4|15316.4|15318.7|15317.7|15317.4|15316.4|20
1629740800000|2021-08-23 17:46:40|15317.5|15316.5|15316.8|15315.8|15317.7|15316.7|15316.5|15315.5|49
1629740810000|2021-08-23 17:46:50|15316.9|15315.9|15317.2|15316.2|15317.5|15316.5|15316.9|15315.9|47
1629740820000|2021-08-23 17:47:00|15317.3|15316.3|15318.2|15317.2|15318.2|15317.2|15317.2|15316.2|45
1629740830000|2021-08-23 17:47:10|15318|15317|15318.9|15317.9|15319.2|15318.2|15317.9|15316.9|59
1629740840000|2021-08-23 17:47:20|15318.8|15317.8|15319.5|15318.5|15319.7|15318.7|15318.7|15317.7|42
1629740850000|2021-08-23 17:47:30|15319.4|15318.4|15318.9|15317.9|15319.9|15318.9|15318.9|15317.9|60
1629740860000|2021-08-23 17:47:40|15318.8|15317.8|15318.9|15317.9|15319.4|15318.4|15318.8|15317.8|17
1629740870000|2021-08-23 17:47:50|15319|15318|15318.8|15317.8|15319.2|15318.2|15318.4|15317.4|46
1629740880000|2021-08-23 17:48:00|15318.7|15317.7|15318.5|15317.5|15318.9|15317.9|15318.3|15317.3|50
1629740890000|2021-08-23 17:48:10|15318.4|15317.4|15319.7|15318.7|15319.9|15318.9|15318.2|15317.2|91
1629740900000|2021-08-23 17:48:20|15319.4|15318.4|15318.9|15317.9|15319.5|15318.5|15318.9|15317.9|40
1629740910000|2021-08-23 17:48:30|15318.7|15317.7|15319|15318|15319.3|15318.3|15318.7|15317.7|155
1629740920000|2021-08-23 17:48:40|15319.2|15318.2|15318.7|15317.7|15319.2|15318.2|15318.4|15317.4|148
1629740930000|2021-08-23 17:48:50|15318.8|15317.8|15318.9|15317.9|15319.4|15318.4|15318.7|15317.7|33
1629740940000|2021-08-23 17:49:00|15319.2|15318.2|15320|15319|15320|15319|15319|15318|110
1629740950000|2021-08-23 17:49:10|15319.9|15318.9|15321.4|15320.4|15321.7|15320.7|15319.9|15318.9|326
1629740960000|2021-08-23 17:49:20|15321.3|15320.3|15321.2|15320.2|15321.7|15320.7|15321.2|15320.2|57
1629740970000|2021-08-23 17:49:30|15321|15320|15321.7|15320.7|15321.7|15320.7|15321|15320|45
1629740980000|2021-08-23 17:49:40|15321.5|15320.5|15322.2|15321.2|15322.4|15321.4|15321.4|15320.4|160
1629740990000|2021-08-23 17:49:50|15322|15321|15322.8|15321.8|15322.9|15321.9|15321.8|15320.8|96
1629741000000|2021-08-23 17:50:00|15322.9|15321.9|15322|15321|15323|15322|15321.9|15320.9|294
1629741010000|2021-08-23 17:50:10|15321.9|15320.9|15322.2|15321.2|15322.8|15321.8|15321.9|15320.9|48
1629741020000|2021-08-23 17:50:20|15322|15321|15322.9|15321.9|15323.2|15322.2|15321.8|15320.8|202
1629741030000|2021-08-23 17:50:30|15323.2|15322.2|15322.4|15321.4|15323.2|15322.2|15321.9|15320.9|64
1629741040000|2021-08-23 17:50:40|15322.5|15321.5|15323.5|15322.5|15323.7|15322.7|15322.4|15321.4|187
1629741050000|2021-08-23 17:50:50|15323.4|15322.4|15323.5|15322.5|15323.8|15322.8|15323.2|15322.2|75
1629741060000|2021-08-23 17:51:00|15323.4|15322.4|15323.3|15322.3|15323.5|15322.5|15323|15322|37
1629741070000|2021-08-23 17:51:10|15323.4|15322.4|15323.5|15322.5|15323.7|15322.7|15323.2|15322.2|48
1629741080000|2021-08-23 17:51:20|15323.7|15322.7|15323.7|15322.7|15324.3|15323.3|15323.5|15322.5|211
1629741090000|2021-08-23 17:51:30|15323.8|15322.8|15324.2|15323.2|15324.3|15323.3|15323.2|15322.2|72
1629741100000|2021-08-23 17:51:40|15324.3|15323.3|15325.2|15324.2|15325.2|15324.2|15324.3|15323.3|194
1629741110000|2021-08-23 17:51:50|15325|15324|15325.3|15324.3|15325.7|15324.7|15324.9|15323.9|212
1629741120000|2021-08-23 17:52:00|15325|15324|15324.4|15323.4|15325.5|15324.5|15324.4|15323.4|218
1629741130000|2021-08-23 17:52:10|15324.7|15323.7|15324.7|15323.7|15325.3|15324.3|15324.2|15323.2|103
1629741140000|2021-08-23 17:52:20|15324.5|15323.5|15323.7|15322.7|15324.5|15323.5|15323.3|15322.3|96
1629741150000|2021-08-23 17:52:30|15323.8|15322.8|15324.4|15323.4|15324.7|15323.7|15323.8|15322.8|38
1629741160000|2021-08-23 17:52:40|15324.5|15323.5|15324.7|15323.7|15325.2|15324.2|15324.2|15323.2|78
1629741170000|2021-08-23 17:52:50|15324.8|15323.8|15324.9|15323.9|15325.4|15324.4|15324.7|15323.7|67
1629741180000|2021-08-23 17:53:00|15325|15324|15324.5|15323.5|15325.5|15324.5|15324.4|15323.4|53
1629741190000|2021-08-23 17:53:10|15324.4|15323.4|15324.9|15323.9|15325.2|15324.2|15324.3|15323.3|61
1629741200000|2021-08-23 17:53:20|15324.8|15323.8|15324.8|15323.8|15325|15324|15324.7|15323.7|37
1629741210000|2021-08-23 17:53:30|15324.7|15323.7|15324.9|15323.9|15325.2|15324.2|15324.4|15323.4|47
1629741220000|2021-08-23 17:53:40|15324.8|15323.8|15324.7|15323.7|15325|15324|15324.7|15323.7|30
1629741230000|2021-08-23 17:53:50|15324.5|15323.5|15325.2|15324.2|15325.2|15324.2|15324.5|15323.5|34
1629741240000|2021-08-23 17:54:00|15325|15324|15324.4|15323.4|15325.2|15324.2|15324.4|15323.4|72
1629741250000|2021-08-23 17:54:10|15324.7|15323.7|15325.2|15324.2|15325.3|15324.3|15324.7|15323.7|71
1629741260000|2021-08-23 17:54:20|15325.3|15324.3|15325.2|15324.2|15325.3|15324.3|15324.7|15323.7|42
1629741270000|2021-08-23 17:54:30|15325|15324|15324.9|15323.9|15325.3|15324.3|15324.7|15323.7|31
1629741280000|2021-08-23 17:54:40|15324.8|15323.8|15325.2|15324.2|15325.5|15324.5|15324.7|15323.7|75
1629741290000|2021-08-23 17:54:50|15325.3|15324.3|15325.7|15324.7|15325.8|15324.8|15325.2|15324.2|22
1629741300000|2021-08-23 17:55:00|15325.8|15324.8|15325|15324|15325.8|15324.8|15324.8|15323.8|59
1629741310000|2021-08-23 17:55:10|15325.2|15324.2|15324.8|15323.8|15325.2|15324.2|15324.7|15323.7|56
1629741320000|2021-08-23 17:55:20|15324.9|15323.9|15325.2|15324.2|15325.2|15324.2|15324.7|15323.7|59
1629741330000|2021-08-23 17:55:30|15325|15324|15325|15324|15325.4|15324.4|15324.9|15323.9|58
1629741340000|2021-08-23 17:55:40|15325.2|15324.2|15325|15324|15325.2|15324.2|15324.7|15323.7|33
1629741350000|2021-08-23 17:55:50|15324.9|15323.9|15325.7|15324.7|15325.8|15324.8|15324.8|15323.8|47
1629741360000|2021-08-23 17:56:00|15326|15325|15325.9|15324.9|15326.2|15325.2|15325.4|15324.4|91
1629741370000|2021-08-23 17:56:10|15325.7|15324.7|15325.4|15324.4|15325.9|15324.9|15325.3|15324.3|38
1629741380000|2021-08-23 17:56:20|15325.3|15324.3|15325.4|15324.4|15325.4|15324.4|15325.2|15324.2|57
1629741390000|2021-08-23 17:56:30|15325.5|15324.5|15325.7|15324.7|15325.9|15324.9|15325|15324|77
1629741400000|2021-08-23 17:56:40|15325.5|15324.5|15324.9|15323.9|15325.7|15324.7|15324.9|15323.9|68
1629741410000|2021-08-23 17:56:50|15324.2|15323.2|15324|15323|15324.9|15323.9|15323.9|15322.9|258
1629741420000|2021-08-23 17:57:00|15324.2|15323.2|15322.2|15321.2|15324.3|15323.3|15322|15321|141
1629741430000|2021-08-23 17:57:10|15322|15321|15322.2|15321.2|15322.4|15321.4|15321.4|15320.4|148
1629741440000|2021-08-23 17:57:20|15322|15321|15321.9|15320.9|15322|15321|15321.4|15320.4|106
1629741450000|2021-08-23 17:57:30|15321.8|15320.8|15321.7|15320.7|15321.9|15320.9|15321.4|15320.4|57
1629741460000|2021-08-23 17:57:40|15321.9|15320.9|15321.5|15320.5|15321.9|15320.9|15321.4|15320.4|43
1629741470000|2021-08-23 17:57:50|15321.4|15320.4|15321.9|15320.9|15321.9|15320.9|15321.4|15320.4|59
1629741480000|2021-08-23 17:58:00|15321.7|15320.7|15322.3|15321.3|15322.4|15321.4|15321.7|15320.7|79
1629741490000|2021-08-23 17:58:10|15322.2|15321.2|15322.4|15321.4|15323.2|15322.2|15322.2|15321.2|98
1629741500000|2021-08-23 17:58:20|15322.5|15321.5|15322.4|15321.4|15322.7|15321.7|15321.9|15320.9|31
1629741510000|2021-08-23 17:58:30|15322.5|15321.5|15321.7|15320.7|15322.7|15321.7|15321.4|15320.4|40
1629741520000|2021-08-23 17:58:40|15321.4|15320.4|15320.7|15319.7|15321.5|15320.5|15320.7|15319.7|53
1629741530000|2021-08-23 17:58:50|15320.9|15319.9|15319.7|15318.7|15321.3|15320.3|15319.7|15318.7|161
1629741540000|2021-08-23 17:59:00|15319.9|15318.9|15319.2|15318.2|15320|15319|15318.7|15317.7|292
1629741550000|2021-08-23 17:59:10|15318.9|15317.9|15318.4|15317.4|15319.2|15318.2|15318.2|15317.2|80
1629741560000|2021-08-23 17:59:20|15318.7|15317.7|15318.7|15317.7|15318.7|15317.7|15317.9|15316.9|78
1629741570000|2021-08-23 17:59:30|15318.5|15317.5|15318.5|15317.5|15318.7|15317.7|15317.9|15316.9|66
1629741580000|2021-08-23 17:59:40|15318.7|15317.7|15318.5|15317.5|15318.7|15317.7|15318|15317|38
1629741590000|2021-08-23 17:59:50|15318.4|15317.4|15319.4|15318.4|15319.7|15318.7|15318.3|15317.3|36
1629741600000|2021-08-23 18:00:00|15319.5|15318.5|15322.2|15321.2|15322.2|15321.2|15319.5|15318.5|345
1629741610000|2021-08-23 18:00:10|15321.9|15320.9|15321|15320|15323.7|15322.7|15320.9|15319.9|177
1629741620000|2021-08-23 18:00:20|15320.9|15319.9|15321.5|15320.5|15322.4|15321.4|15320.7|15319.7|81
1629741630000|2021-08-23 18:00:30|15321.4|15320.4|15321.2|15320.2|15321.7|15320.7|15320.9|15319.9|27
1629741640000|2021-08-23 18:00:40|15321.3|15320.3|15322.2|15321.2|15322.2|15321.2|15321|15320|51
1629741650000|2021-08-23 18:00:50|15322|15321|15321.9|15320.9|15322.4|15321.4|15321.5|15320.5|41
1629741660000|2021-08-23 18:01:00|15321.8|15320.8|15323.7|15322.7|15323.7|15322.7|15321.8|15320.8|88
1629741670000|2021-08-23 18:01:10|15323.8|15322.8|15323.7|15322.7|15323.8|15322.8|15322.9|15321.9|93
1629741680000|2021-08-23 18:01:20|15323.5|15322.5|15323.7|15322.7|15323.7|15322.7|15322.7|15321.7|37
1629741690000|2021-08-23 18:01:30|15323.5|15322.5|15323.2|15322.2|15323.7|15322.7|15323|15322|78
1629741700000|2021-08-23 18:01:40|15323.4|15322.4|15322.5|15321.5|15323.5|15322.5|15322.4|15321.4|79
1629741710000|2021-08-23 18:01:50|15322.4|15321.4|15323.2|15322.2|15323.2|15322.2|15322.3|15321.3|117
1629741720000|2021-08-23 18:02:00|15323|15322|15322.7|15321.7|15323.9|15322.9|15322.5|15321.5|90
1629741730000|2021-08-23 18:02:10|15322.5|15321.5|15322.7|15321.7|15323.2|15322.2|15322.4|15321.4|44
1629741740000|2021-08-23 18:02:20|15322.5|15321.5|15322.9|15321.9|15323.3|15322.3|15322.5|15321.5|31
1629741750000|2021-08-23 18:02:30|15322.8|15321.8|15322.7|15321.7|15323.4|15322.4|15322.4|15321.4|77
1629741760000|2021-08-23 18:02:40|15323.2|15322.2|15323.2|15322.2|15323.7|15322.7|15322.9|15321.9|82
1629741770000|2021-08-23 18:02:50|15323.3|15322.3|15323.7|15322.7|15323.8|15322.8|15323.2|15322.2|36
1629741780000|2021-08-23 18:03:00|15323.5|15322.5|15323|15322|15324.2|15323.2|15322.9|15321.9|80
1629741790000|2021-08-23 18:03:10|15322.9|15321.9|15323.2|15322.2|15323.3|15322.3|15322.7|15321.7|45
1629741800000|2021-08-23 18:03:20|15323.3|15322.3|15322.7|15321.7|15323.7|15322.7|15322.7|15321.7|65
1629741810000|2021-08-23 18:03:30|15322.5|15321.5|15323.2|15322.2|15323.9|15322.9|15322.5|15321.5|141
1629741820000|2021-08-23 18:03:40|15323|15322|15322.9|15321.9|15324.2|15323.2|15322.9|15321.9|93
1629741830000|2021-08-23 18:03:50|15323.2|15322.2|15322.2|15321.2|15323.2|15322.2|15321.7|15320.7|75
1629741840000|2021-08-23 18:04:00|15322|15321|15323.3|15322.3|15323.5|15322.5|15322|15321|75
1629741850000|2021-08-23 18:04:10|15323.4|15322.4|15323.7|15322.7|15323.7|15322.7|15323|15322|23
1629741860000|2021-08-23 18:04:20|15323.8|15322.8|15324.2|15323.2|15324.5|15323.5|15323.8|15322.8|57
1629741870000|2021-08-23 18:04:30|15323.9|15322.9|15323.8|15322.8|15324.2|15323.2|15323.4|15322.4|45
1629741880000|2021-08-23 18:04:40|15323.9|15322.9|15323.9|15322.9|15324|15323|15323.7|15322.7|11
1629741890000|2021-08-23 18:04:50|15324.2|15323.2|15324|15323|15324.2|15323.2|15323.7|15322.7|32
1629741900000|2021-08-23 18:05:00|15324.2|15323.2|15324.5|15323.5|15324.7|15323.7|15323.9|15322.9|59
1629741910000|2021-08-23 18:05:10|15324.7|15323.7|15324.8|15323.8|15324.8|15323.8|15324.4|15323.4|38
1629741920000|2021-08-23 18:05:20|15324.7|15323.7|15325.9|15324.9|15326.2|15325.2|15324.3|15323.3|146
1629741930000|2021-08-23 18:05:30|15326.2|15325.2|15326.7|15325.7|15326.7|15325.7|15325.8|15324.8|124
1629741940000|2021-08-23 18:05:40|15326.4|15325.4|15326.4|15325.4|15326.7|15325.7|15325.9|15324.9|76
1629741950000|2021-08-23 18:05:50|15326.3|15325.3|15326.4|15325.4|15326.5|15325.5|15325.9|15324.9|47
1629741960000|2021-08-23 18:06:00|15326.5|15325.5|15327|15326|15327.3|15326.3|15326.4|15325.4|208
1629741970000|2021-08-23 18:06:10|15327.2|15326.2|15327|15326|15327.3|15326.3|15326.7|15325.7|77
1629741980000|2021-08-23 18:06:20|15327.2|15326.2|15327|15326|15327.4|15326.4|15326.9|15325.9|65
1629741990000|2021-08-23 18:06:30|15327.2|15326.2|15327.4|15326.4|15327.4|15326.4|15326.9|15325.9|45
1629742000000|2021-08-23 18:06:40|15327.3|15326.3|15326.9|15325.9|15327.7|15326.7|15326.9|15325.9|57
1629742010000|2021-08-23 18:06:50|15326.7|15325.7|15326.4|15325.4|15326.7|15325.7|15326.2|15325.2|91
1629742020000|2021-08-23 18:07:00|15326.5|15325.5|15326.4|15325.4|15326.9|15325.9|15326|15325|189
1629742030000|2021-08-23 18:07:10|15326.3|15325.3|15325.5|15324.5|15326.4|15325.4|15325.2|15324.2|124
1629742040000|2021-08-23 18:07:20|15325.4|15324.4|15326|15325|15326.4|15325.4|15325.4|15324.4|40
1629742050000|2021-08-23 18:07:30|15325.9|15324.9|15326|15325|15326.4|15325.4|15325.7|15324.7|33
1629742060000|2021-08-23 18:07:40|15326.2|15325.2|15325.9|15324.9|15326.4|15325.4|15325.7|15324.7|41
1629742070000|2021-08-23 18:07:50|15326|15325|15327.2|15326.2|15327.2|15326.2|15325.9|15324.9|88
1629742080000|2021-08-23 18:08:00|15327|15326|15327.9|15326.9|15327.9|15326.9|15327|15326|120
1629742090000|2021-08-23 18:08:10|15327.8|15326.8|15327.3|15326.3|15328.2|15327.2|15327|15326|121
1629742100000|2021-08-23 18:08:20|15327.4|15326.4|15326.8|15325.8|15327.4|15326.4|15326.7|15325.7|49
1629742110000|2021-08-23 18:08:30|15326.9|15325.9|15326.8|15325.8|15327.2|15326.2|15326.2|15325.2|73
1629742120000|2021-08-23 18:08:40|15326.9|15325.9|15327.2|15326.2|15327.2|15326.2|15326.8|15325.8|23
1629742130000|2021-08-23 18:08:50|15327|15326|15327.4|15326.4|15327.4|15326.4|15326.9|15325.9|33
1629742140000|2021-08-23 18:09:00|15327.3|15326.3|15327.2|15326.2|15327.7|15326.7|15326.7|15325.7|90
1629742150000|2021-08-23 18:09:10|15327|15326|15326.4|15325.4|15327.4|15326.4|15326.3|15325.3|57
1629742160000|2021-08-23 18:09:20|15326.7|15325.7|15326.8|15325.8|15327.2|15326.2|15326.7|15325.7|48
1629742170000|2021-08-23 18:09:30|15326.7|15325.7|15325.9|15324.9|15326.7|15325.7|15325.9|15324.9|51
1629742180000|2021-08-23 18:09:40|15325.8|15324.8|15326.4|15325.4|15326.7|15325.7|15325.8|15324.8|66
1629742190000|2021-08-23 18:09:50|15326.5|15325.5|15326.7|15325.7|15326.8|15325.8|15326.4|15325.4|45
1629742200000|2021-08-23 18:10:00|15326.8|15325.8|15327|15326|15327.2|15326.2|15326.4|15325.4|84
1629742210000|2021-08-23 18:10:10|15326.9|15325.9|15328|15327|15328|15327|15326.9|15325.9|67
1629742220000|2021-08-23 18:10:20|15328.2|15327.2|15327.2|15326.2|15328.2|15327.2|15327.2|15326.2|39
1629742230000|2021-08-23 18:10:30|15326.9|15325.9|15327.9|15326.9|15328.2|15327.2|15326.8|15325.8|62
1629742240000|2021-08-23 18:10:40|15328|15327|15328.2|15327.2|15328.4|15327.4|15327.8|15326.8|97
1629742250000|2021-08-23 18:10:50|15328.3|15327.3|15328|15327|15328.4|15327.4|15327.9|15326.9|53
1629742260000|2021-08-23 18:11:00|15327.9|15326.9|15328|15327|15328.4|15327.4|15327.2|15326.2|106
1629742270000|2021-08-23 18:11:10|15328.2|15327.2|15328.3|15327.3|15328.5|15327.5|15328|15327|29
1629742280000|2021-08-23 18:11:20|15328.2|15327.2|15328.2|15327.2|15328.7|15327.7|15328|15327|65
1629742290000|2021-08-23 18:11:30|15327.9|15326.9|15329.2|15328.2|15329.2|15328.2|15327.9|15326.9|147
1629742300000|2021-08-23 18:11:40|15329|15328|15328.8|15327.8|15329.2|15328.2|15328.3|15327.3|99
1629742310000|2021-08-23 18:11:50|15328.7|15327.7|15328.3|15327.3|15328.9|15327.9|15328|15327|77
1629742320000|2021-08-23 18:12:00|15328.2|15327.2|15328.2|15327.2|15328.5|15327.5|15327.9|15326.9|38
1629742330000|2021-08-23 18:12:10|15328.3|15327.3|15328.8|15327.8|15328.9|15327.9|15328.2|15327.2|33
1629742340000|2021-08-23 18:12:20|15328.9|15327.9|15328.9|15327.9|15329.2|15328.2|15328.8|15327.8|49
1629742350000|2021-08-23 18:12:30|15329|15328|15328.8|15327.8|15329.3|15328.3|15328.7|15327.7|74
1629742360000|2021-08-23 18:12:40|15328.9|15327.9|15329.2|15328.2|15329.3|15328.3|15328.5|15327.5|63
1629742370000|2021-08-23 18:12:50|15329.3|15328.3|15329.2|15328.2|15329.3|15328.3|15328.8|15327.8|57
1629742380000|2021-08-23 18:13:00|15329.3|15328.3|15328.9|15327.9|15329.3|15328.3|15328.7|15327.7|162
1629742390000|2021-08-23 18:13:10|15328.8|15327.8|15329.2|15328.2|15329.2|15328.2|15328.8|15327.8|62
1629742400000|2021-08-23 18:13:20|15329|15328|15328.7|15327.7|15329.2|15328.2|15328.4|15327.4|80
1629742410000|2021-08-23 18:13:30|15328.9|15327.9|15328.7|15327.7|15328.9|15327.9|15328.7|15327.7|52
1629742420000|2021-08-23 18:13:40|15328.8|15327.8|15328.8|15327.8|15329.3|15328.3|15328.7|15327.7|58
1629742430000|2021-08-23 18:13:50|15328.9|15327.9|15328.3|15327.3|15329.2|15328.2|15328|15327|128
1629742440000|2021-08-23 18:14:00|15328.4|15327.4|15324.2|15323.2|15328.4|15327.4|15324.2|15323.2|617
1629742450000|2021-08-23 18:14:10|15324.3|15323.3|15323.2|15322.2|15324.4|15323.4|15322.2|15321.2|309
1629742460000|2021-08-23 18:14:20|15322.9|15321.9|15322.3|15321.3|15323|15322|15321.5|15320.5|146
1629742470000|2021-08-23 18:14:30|15322.2|15321.2|15322.2|15321.2|15322.4|15321.4|15321.7|15320.7|56
1629742480000|2021-08-23 18:14:40|15321.8|15320.8|15322.2|15321.2|15322.2|15321.2|15321.2|15320.2|153
1629742490000|2021-08-23 18:14:50|15322|15321|15323.9|15322.9|15323.9|15322.9|15321.7|15320.7|80
1629742500000|2021-08-23 18:15:00|15324|15323|15323.2|15322.2|15324.5|15323.5|15322.8|15321.8|147
1629742510000|2021-08-23 18:15:10|15322.9|15321.9|15322.3|15321.3|15322.9|15321.9|15321.4|15320.4|129
1629742520000|2021-08-23 18:15:20|15322.4|15321.4|15323.8|15322.8|15324.4|15323.4|15322.3|15321.3|80
1629742530000|2021-08-23 18:15:30|15323.7|15322.7|15323.9|15322.9|15324.7|15323.7|15323.4|15322.4|64
1629742540000|2021-08-23 18:15:40|15323.8|15322.8|15324.3|15323.3|15324.4|15323.4|15323.5|15322.5|42
1629742550000|2021-08-23 18:15:50|15324.4|15323.4|15324.2|15323.2|15324.7|15323.7|15324.2|15323.2|31
1629742560000|2021-08-23 18:16:00|15324.3|15323.3|15324.8|15323.8|15325|15324|15324.2|15323.2|48
1629742570000|2021-08-23 18:16:10|15324.7|15323.7|15324.7|15323.7|15325.3|15324.3|15324.7|15323.7|23
1629742580000|2021-08-23 18:16:20|15324.8|15323.8|15324.5|15323.5|15325|15324|15324.4|15323.4|15
1629742590000|2021-08-23 18:16:30|15324.4|15323.4|15324.5|15323.5|15324.7|15323.7|15324.2|15323.2|29
1629742600000|2021-08-23 18:16:40|15324.7|15323.7|15324.2|15323.2|15325|15324|15324.2|15323.2|23
1629742610000|2021-08-23 18:16:50|15324.3|15323.3|15324.4|15323.4|15324.8|15323.8|15324.2|15323.2|70
1629742620000|2021-08-23 18:17:00|15324.5|15323.5|15324.2|15323.2|15324.9|15323.9|15324.2|15323.2|61
1629742630000|2021-08-23 18:17:10|15324.3|15323.3|15325.4|15324.4|15325.4|15324.4|15324.2|15323.2|41
1629742640000|2021-08-23 18:17:20|15325.3|15324.3|15325|15324|15325.4|15324.4|15324.5|15323.5|73
1629742650000|2021-08-23 18:17:30|15325.2|15324.2|15324.4|15323.4|15325.2|15324.2|15324.2|15323.2|34
1629742660000|2021-08-23 18:17:40|15324.3|15323.3|15324.5|15323.5|15324.9|15323.9|15324.2|15323.2|55
1629742670000|2021-08-23 18:17:50|15324.7|15323.7|15324.3|15323.3|15325.2|15324.2|15324.2|15323.2|98
1629742680000|2021-08-23 18:18:00|15324.2|15323.2|15324.3|15323.3|15324.7|15323.7|15324.2|15323.2|36
1629742690000|2021-08-23 18:18:10|15324.2|15323.2|15324.9|15323.9|15324.9|15323.9|15323.9|15322.9|34
1629742700000|2021-08-23 18:18:20|15324.8|15323.8|15325.7|15324.7|15325.7|15324.7|15324.8|15323.8|85
1629742710000|2021-08-23 18:18:30|15325.8|15324.8|15325.5|15324.5|15326.2|15325.2|15325.2|15324.2|48
1629742720000|2021-08-23 18:18:40|15325.7|15324.7|15326.2|15325.2|15326.3|15325.3|15325.4|15324.4|32
1629742730000|2021-08-23 18:18:50|15326|15325|15327.4|15326.4|15327.4|15326.4|15325.9|15324.9|98
1629742740000|2021-08-23 18:19:00|15327.5|15326.5|15327.8|15326.8|15328|15327|15327.3|15326.3|98
1629742750000|2021-08-23 18:19:10|15327.7|15326.7|15329.4|15328.4|15329.4|15328.4|15327.7|15326.7|161
1629742760000|2021-08-23 18:19:20|15329.5|15328.5|15329|15328|15329.9|15328.9|15328.7|15327.7|133
1629742770000|2021-08-23 18:19:30|15328.9|15327.9|15329.2|15328.2|15329.5|15328.5|15328.7|15327.7|137
1629742780000|2021-08-23 18:19:40|15329.3|15328.3|15328.4|15327.4|15329.4|15328.4|15328.4|15327.4|67
1629742790000|2021-08-23 18:19:50|15328.5|15327.5|15329.4|15328.4|15329.4|15328.4|15328.4|15327.4|59
1629742800000|2021-08-23 18:20:00|15329.7|15328.7|15329.7|15328.7|15329.7|15328.7|15329|15328|137
1629742810000|2021-08-23 18:20:10|15329.5|15328.5|15329.7|15328.7|15329.9|15328.9|15329.5|15328.5|84
1629742820000|2021-08-23 18:20:20|15329.5|15328.5|15331|15330|15331|15330|15329.4|15328.4|158
1629742830000|2021-08-23 18:20:30|15330.9|15329.9|15330.9|15329.9|15331.4|15330.4|15330.9|15329.9|161
1629742840000|2021-08-23 18:20:40|15330.8|15329.8|15331.3|15330.3|15331.8|15330.8|15330.8|15329.8|79
1629742850000|2021-08-23 18:20:50|15331.4|15330.4|15332.2|15331.2|15332.5|15331.5|15331.4|15330.4|214
1629742860000|2021-08-23 18:21:00|15331.9|15330.9|15330.9|15329.9|15331.9|15330.9|15330.7|15329.7|220
1629742870000|2021-08-23 18:21:10|15331|15330|15329.4|15328.4|15331.2|15330.2|15329.4|15328.4|120
1629742880000|2021-08-23 18:21:20|15329.3|15328.3|15327.4|15326.4|15329.3|15328.3|15327.4|15326.4|142
1629742890000|2021-08-23 18:21:30|15327.3|15326.3|15327.9|15326.9|15328.3|15327.3|15327.2|15326.2|121
1629742900000|2021-08-23 18:21:40|15327.8|15326.8|15328.4|15327.4|15328.7|15327.7|15327.8|15326.8|42
1629742910000|2021-08-23 18:21:50|15328.3|15327.3|15329.4|15328.4|15329.4|15328.4|15327.9|15326.9|60
1629742920000|2021-08-23 18:22:00|15329.5|15328.5|15328.5|15327.5|15329.7|15328.7|15328.3|15327.3|43
1629742930000|2021-08-23 18:22:10|15328.7|15327.7|15327.9|15326.9|15329|15328|15327.7|15326.7|79
1629742940000|2021-08-23 18:22:20|15328.2|15327.2|15327.9|15326.9|15328.2|15327.2|15327.2|15326.2|34
1629742950000|2021-08-23 18:22:30|15328|15327|15327.9|15326.9|15328.3|15327.3|15327.7|15326.7|33
1629742960000|2021-08-23 18:22:40|15327.8|15326.8|15327.7|15326.7|15328.3|15327.3|15327.4|15326.4|48
1629742970000|2021-08-23 18:22:50|15327.5|15326.5|15328.2|15327.2|15328.3|15327.3|15327.3|15326.3|59
1629742980000|2021-08-23 18:23:00|15328|15327|15326.2|15325.2|15328|15327|15326.2|15325.2|104
1629742990000|2021-08-23 18:23:10|15326|15325|15325.7|15324.7|15326.8|15325.8|15325.7|15324.7|92
1629743000000|2021-08-23 18:23:20|15325.4|15324.4|15325|15324|15325.4|15324.4|15324.5|15323.5|107
1629743010000|2021-08-23 18:23:30|15324.9|15323.9|15324.9|15323.9|15325.2|15324.2|15324.7|15323.7|68
1629743020000|2021-08-23 18:23:40|15324.8|15323.8|15326.7|15325.7|15326.7|15325.7|15324.7|15323.7|93
1629743030000|2021-08-23 18:23:50|15326.4|15325.4|15325.7|15324.7|15326.4|15325.4|15325|15324|165
1629743040000|2021-08-23 18:24:00|15325.8|15324.8|15325.4|15324.4|15325.8|15324.8|15325.2|15324.2|98
1629743050000|2021-08-23 18:24:10|15325.5|15324.5|15325|15324|15325.7|15324.7|15325|15324|45
1629743060000|2021-08-23 18:24:20|15324.9|15323.9|15325.4|15324.4|15325.8|15324.8|15324.9|15323.9|59
1629743070000|2021-08-23 18:24:30|15325.5|15324.5|15325.4|15324.4|15325.7|15324.7|15325|15324|27
1629743080000|2021-08-23 18:24:40|15325.5|15324.5|15325.4|15324.4|15325.7|15324.7|15325|15324|27
1629743090000|2021-08-23 18:24:50|15325.3|15324.3|15326.2|15325.2|15326.3|15325.3|15324.7|15323.7|82
1629743100000|2021-08-23 18:25:00|15326|15325|15325.8|15324.8|15326.3|15325.3|15325.7|15324.7|53
1629743110000|2021-08-23 18:25:10|15325.7|15324.7|15325.8|15324.8|15326.2|15325.2|15325.5|15324.5|27
1629743120000|2021-08-23 18:25:20|15325.9|15324.9|15325.9|15324.9|15326|15325|15325.2|15324.2|59
1629743130000|2021-08-23 18:25:30|15325.8|15324.8|15326.2|15325.2|15326.4|15325.4|15325.8|15324.8|69
1629743140000|2021-08-23 18:25:40|15326.3|15325.3|15326.4|15325.4|15326.7|15325.7|15325.9|15324.9|79
1629743150000|2021-08-23 18:25:50|15326.3|15325.3|15326.7|15325.7|15326.7|15325.7|15325.9|15324.9|48
1629743160000|2021-08-23 18:26:00|15326.8|15325.8|15325.9|15324.9|15326.9|15325.9|15325.9|15324.9|70
1629743170000|2021-08-23 18:26:10|15326|15325|15326.5|15325.5|15326.9|15325.9|15326|15325|25
1629743180000|2021-08-23 18:26:20|15326.7|15325.7|15326.8|15325.8|15327|15326|15326.2|15325.2|58
1629743190000|2021-08-23 18:26:30|15326.7|15325.7|15326.5|15325.5|15327.2|15326.2|15326.4|15325.4|58
1629743200000|2021-08-23 18:26:40|15326.4|15325.4|15326.4|15325.4|15326.8|15325.8|15326.3|15325.3|32
1629743210000|2021-08-23 18:26:50|15326.5|15325.5|15326.4|15325.4|15326.8|15325.8|15326.4|15325.4|33
1629743220000|2021-08-23 18:27:00|15326.5|15325.5|15325.8|15324.8|15326.7|15325.7|15325.5|15324.5|60
1629743230000|2021-08-23 18:27:10|15325.7|15324.7|15325.8|15324.8|15326|15325|15325.4|15324.4|54
1629743240000|2021-08-23 18:27:20|15325.7|15324.7|15326.5|15325.5|15326.7|15325.7|15325.7|15324.7|62
1629743250000|2021-08-23 18:27:30|15326.4|15325.4|15327|15326|15327|15326|15326|15325|70
1629743260000|2021-08-23 18:27:40|15327.2|15326.2|15327|15326|15327.2|15326.2|15326.7|15325.7|43
1629743270000|2021-08-23 18:27:50|15327.2|15326.2|15327.5|15326.5|15327.7|15326.7|15326.9|15325.9|49
1629743280000|2021-08-23 18:28:00|15327.7|15326.7|15327.9|15326.9|15328.4|15327.4|15327.5|15326.5|140
1629743290000|2021-08-23 18:28:10|15328|15327|15328.8|15327.8|15329.7|15328.7|15328|15327|108
1629743300000|2021-08-23 18:28:20|15328.7|15327.7|15327.9|15326.9|15329|15328|15327.8|15326.8|75
1629743310000|2021-08-23 18:28:30|15327.8|15326.8|15328.3|15327.3|15328.7|15327.7|15327.5|15326.5|41
1629743320000|2021-08-23 18:28:40|15328.4|15327.4|15327.8|15326.8|15328.4|15327.4|15327.7|15326.7|32
1629743330000|2021-08-23 18:28:50|15327.9|15326.9|15327.7|15326.7|15328|15327|15327.4|15326.4|43
1629743340000|2021-08-23 18:29:00|15327.5|15326.5|15327.2|15326.2|15328.2|15327.2|15327|15326|72
1629743350000|2021-08-23 18:29:10|15326.9|15325.9|15327|15326|15327|15326|15326.7|15325.7|52
1629743360000|2021-08-23 18:29:20|15327.2|15326.2|15326.9|15325.9|15327.4|15326.4|15326.5|15325.5|50
1629743370000|2021-08-23 18:29:30|15327.2|15326.2|15326.4|15325.4|15327.3|15326.3|15324.9|15323.9|459
1629743380000|2021-08-23 18:29:40|15326.3|15325.3|15326.2|15325.2|15326.5|15325.5|15325.7|15324.7|25
1629743390000|2021-08-23 18:29:50|15326|15325|15325.2|15324.2|15326.3|15325.3|15325|15324|27
1629743400000|2021-08-23 18:30:00|15325.4|15324.4|15324.4|15323.4|15325.9|15324.9|15324.3|15323.3|102
1629743410000|2021-08-23 18:30:10|15324.3|15323.3|15324.8|15323.8|15324.9|15323.9|15324|15323|97
1629743420000|2021-08-23 18:30:20|15324.9|15323.9|15324.9|15323.9|15324.9|15323.9|15324.4|15323.4|49
1629743430000|2021-08-23 18:30:30|15324.7|15323.7|15325.2|15324.2|15325.3|15324.3|15324.7|15323.7|97
1629743440000|2021-08-23 18:30:40|15324.8|15323.8|15326.4|15325.4|15326.7|15325.7|15324.8|15323.8|93
1629743450000|2021-08-23 18:30:50|15326.5|15325.5|15326.8|15325.8|15327.4|15326.4|15326.4|15325.4|82
1629743460000|2021-08-23 18:31:00|15326.9|15325.9|15326.7|15325.7|15327.5|15326.5|15326.7|15325.7|58
1629743470000|2021-08-23 18:31:10|15326.8|15325.8|15327.7|15326.7|15327.8|15326.8|15326.8|15325.8|52
1629743480000|2021-08-23 18:31:20|15327.5|15326.5|15328.4|15327.4|15328.7|15327.7|15327.4|15326.4|95
1629743490000|2021-08-23 18:31:30|15328.5|15327.5|15330.2|15329.2|15330.5|15329.5|15328.5|15327.5|242
1629743500000|2021-08-23 18:31:40|15330.3|15329.3|15329.8|15328.8|15330.7|15329.7|15329.7|15328.7|159
1629743510000|2021-08-23 18:31:50|15329.7|15328.7|15329.4|15328.4|15329.9|15328.9|15329.3|15328.3|50
1629743520000|2021-08-23 18:32:00|15329.5|15328.5|15329.9|15328.9|15330.2|15329.2|15329.2|15328.2|93
1629743530000|2021-08-23 18:32:10|15329.8|15328.8|15328.9|15327.9|15329.8|15328.8|15328.5|15327.5|78
1629743540000|2021-08-23 18:32:20|15328.8|15327.8|15328.9|15327.9|15328.9|15327.9|15328.2|15327.2|47
1629743550000|2021-08-23 18:32:30|15328.8|15327.8|15329.2|15328.2|15329.3|15328.3|15328.4|15327.4|39
1629743560000|2021-08-23 18:32:40|15328.9|15327.9|15327.9|15326.9|15329.7|15328.7|15327.9|15326.9|179
1629743570000|2021-08-23 18:32:50|15328|15327|15328.9|15327.9|15329|15328|15327.9|15326.9|45
1629743580000|2021-08-23 18:33:00|15328.8|15327.8|15328.2|15327.2|15328.8|15327.8|15327.9|15326.9|71
1629743590000|2021-08-23 18:33:10|15328|15327|15328.3|15327.3|15328.7|15327.7|15327.9|15326.9|42
1629743600000|2021-08-23 18:33:20|15328.2|15327.2|15328.2|15327.2|15328.5|15327.5|15328.2|15327.2|16
1629743610000|2021-08-23 18:33:30|15328.3|15327.3|15328.2|15327.2|15328.7|15327.7|15328.2|15327.2|28
1629743620000|2021-08-23 18:33:40|15328|15327|15328.2|15327.2|15328.4|15327.4|15327.7|15326.7|59
1629743630000|2021-08-23 18:33:50|15328.3|15327.3|15328.2|15327.2|15328.4|15327.4|15327.7|15326.7|28
1629743640000|2021-08-23 18:34:00|15327.9|15326.9|15328|15327|15328.5|15327.5|15327.8|15326.8|34
1629743650000|2021-08-23 18:34:10|15327.9|15326.9|15328.3|15327.3|15328.3|15327.3|15327.5|15326.5|62
1629743660000|2021-08-23 18:34:20|15328.4|15327.4|15328.2|15327.2|15328.7|15327.7|15328.2|15327.2|50
1629743670000|2021-08-23 18:34:30|15328.3|15327.3|15329|15328|15329.2|15328.2|15328.2|15327.2|39
1629743680000|2021-08-23 18:34:40|15328.9|15327.9|15328.7|15327.7|15329.2|15328.2|15328.4|15327.4|51
1629743690000|2021-08-23 18:34:50|15328.5|15327.5|15329.9|15328.9|15329.9|15328.9|15328.5|15327.5|34
1629743700000|2021-08-23 18:35:00|15329.8|15328.8|15329.8|15328.8|15330.2|15329.2|15329.5|15328.5|64
1629743710000|2021-08-23 18:35:10|15329.7|15328.7|15330.4|15329.4|15330.4|15329.4|15329.7|15328.7|52
1629743720000|2021-08-23 18:35:20|15330.3|15329.3|15331.2|15330.2|15331.2|15330.2|15330.3|15329.3|182
1629743730000|2021-08-23 18:35:30|15331|15330|15331|15330|15331.3|15330.3|15330.9|15329.9|151
1629743740000|2021-08-23 18:35:40|15330.9|15329.9|15331|15330|15331.2|15330.2|15330.9|15329.9|56
1629743750000|2021-08-23 18:35:50|15331.2|15330.2|15331|15330|15331.4|15330.4|15330.9|15329.9|47
1629743760000|2021-08-23 18:36:00|15331.2|15330.2|15331.2|15330.2|15331.7|15330.7|15330.8|15329.8|99
1629743770000|2021-08-23 18:36:10|15331|15330|15330.9|15329.9|15331.2|15330.2|15330.7|15329.7|42
1629743780000|2021-08-23 18:36:20|15331|15330|15330.7|15329.7|15331.2|15330.2|15330.4|15329.4|55
1629743790000|2021-08-23 18:36:30|15330.8|15329.8|15330.2|15329.2|15330.9|15329.9|15330.2|15329.2|55
1629743800000|2021-08-23 18:36:40|15330.4|15329.4|15331.2|15330.2|15331.4|15330.4|15330.4|15329.4|67
1629743810000|2021-08-23 18:36:50|15331|15330|15330.7|15329.7|15331.2|15330.2|15330.5|15329.5|54
1629743820000|2021-08-23 18:37:00|15330.8|15329.8|15331.9|15330.9|15332.4|15331.4|15330.7|15329.7|186
1629743830000|2021-08-23 18:37:10|15331.4|15330.4|15331.7|15330.7|15331.7|15330.7|15331|15330|161
1629743840000|2021-08-23 18:37:20|15331.5|15330.5|15330.9|15329.9|15331.9|15330.9|15330.9|15329.9|78
1629743850000|2021-08-23 18:37:30|15330.8|15329.8|15331.3|15330.3|15331.3|15330.3|15330.7|15329.7|59
1629743860000|2021-08-23 18:37:40|15331.4|15330.4|15331|15330|15331.7|15330.7|15331|15330|58
1629743870000|2021-08-23 18:37:50|15330.9|15329.9|15330.7|15329.7|15331.2|15330.2|15330.4|15329.4|53
1629743880000|2021-08-23 18:38:00|15330.4|15329.4|15330.9|15329.9|15330.9|15329.9|15330.3|15329.3|54
1629743890000|2021-08-23 18:38:10|15330.8|15329.8|15330.5|15329.5|15331.3|15330.3|15330.4|15329.4|56
1629743900000|2021-08-23 18:38:20|15330.4|15329.4|15330.3|15329.3|15330.7|15329.7|15330.3|15329.3|45
1629743910000|2021-08-23 18:38:30|15330.4|15329.4|15330.9|15329.9|15330.9|15329.9|15330.3|15329.3|35
1629743920000|2021-08-23 18:38:40|15330.8|15329.8|15330.7|15329.7|15330.9|15329.9|15330.2|15329.2|24
1629743930000|2021-08-23 18:38:50|15330.8|15329.8|15330.9|15329.9|15331|15330|15330.8|15329.8|29
1629743940000|2021-08-23 18:39:00|15330.8|15329.8|15330.8|15329.8|15330.9|15329.9|15330.3|15329.3|61
1629743950000|2021-08-23 18:39:10|15330.9|15329.9|15331|15330|15331.2|15330.2|15330.7|15329.7|30
1629743960000|2021-08-23 18:39:20|15330.9|15329.9|15330.9|15329.9|15331|15330|15330.8|15329.8|62
1629743970000|2021-08-23 18:39:30|15331|15330|15331.5|15330.5|15331.7|15330.7|15331|15330|64
1629743980000|2021-08-23 18:39:40|15331.4|15330.4|15331|15330|15331.4|15330.4|15330.9|15329.9|33
1629743990000|2021-08-23 18:39:50|15330.9|15329.9|15331.2|15330.2|15331.7|15330.7|15330.4|15329.4|170
1629744000000|2021-08-23 18:40:00|15331.3|15330.3|15330.7|15329.7|15331.4|15330.4|15330.5|15329.5|97
1629744010000|2021-08-23 18:40:10|15330.8|15329.8|15331.2|15330.2|15331.3|15330.3|15330.8|15329.8|82
1629744020000|2021-08-23 18:40:20|15331.3|15330.3|15331.4|15330.4|15331.4|15330.4|15331.2|15330.2|12
1629744030000|2021-08-23 18:40:30|15331.3|15330.3|15331.4|15330.4|15331.7|15330.7|15331.3|15330.3|45
1629744040000|2021-08-23 18:40:40|15331.7|15330.7|15331.7|15330.7|15331.9|15330.9|15331.7|15330.7|32
1629744050000|2021-08-23 18:40:50|15331.5|15330.5|15332.2|15331.2|15332.2|15331.2|15331.2|15330.2|67
1629744060000|2021-08-23 18:41:00|15332.3|15331.3|15332.3|15331.3|15332.4|15331.4|15331.9|15330.9|65
1629744070000|2021-08-23 18:41:10|15332.2|15331.2|15332|15331|15332.2|15331.2|15331.3|15330.3|52
1629744080000|2021-08-23 18:41:20|15332.2|15331.2|15332.3|15331.3|15332.3|15331.3|15331.8|15330.8|30
1629744090000|2021-08-23 18:41:30|15332.2|15331.2|15332.2|15331.2|15332.5|15331.5|15331.9|15330.9|53
1629744100000|2021-08-23 18:41:40|15332|15331|15332.3|15331.3|15332.4|15331.4|15332|15331|69
1629744110000|2021-08-23 18:41:50|15332.4|15331.4|15332.7|15331.7|15332.7|15331.7|15332.3|15331.3|48
1629744120000|2021-08-23 18:42:00|15332.8|15331.8|15333.4|15332.4|15333.7|15332.7|15332.8|15331.8|240
1629744130000|2021-08-23 18:42:10|15333.3|15332.3|15333.2|15332.2|15333.4|15332.4|15333.2|15332.2|75
1629744140000|2021-08-23 18:42:20|15333.3|15332.3|15334.2|15333.2|15334.4|15333.4|15333.3|15332.3|130
1629744150000|2021-08-23 18:42:30|15334.3|15333.3|15334.2|15333.2|15334.7|15333.7|15334|15333|109
1629744160000|2021-08-23 18:42:40|15334.3|15333.3|15334.2|15333.2|15334.3|15333.3|15333.9|15332.9|76
1629744170000|2021-08-23 18:42:50|15334|15333|15332.9|15331.9|15334.2|15333.2|15332.9|15331.9|127
1629744180000|2021-08-23 18:43:00|15332.7|15331.7|15332.9|15331.9|15333|15332|15332.4|15331.4|145
1629744190000|2021-08-23 18:43:10|15332.8|15331.8|15332.9|15331.9|15332.9|15331.9|15332.4|15331.4|114
1629744200000|2021-08-23 18:43:20|15332.8|15331.8|15332.8|15331.8|15332.9|15331.9|15332.4|15331.4|61
1629744210000|2021-08-23 18:43:30|15332.7|15331.7|15331.3|15330.3|15332.7|15331.7|15331.3|15330.3|122
1629744220000|2021-08-23 18:43:40|15331.2|15330.2|15331.3|15330.3|15331.7|15330.7|15330.7|15329.7|176
1629744230000|2021-08-23 18:43:50|15331.4|15330.4|15331.4|15330.4|15331.5|15330.5|15330.5|15329.5|143
1629744240000|2021-08-23 18:44:00|15331.5|15330.5|15331.7|15330.7|15332.2|15331.2|15331.4|15330.4|98
1629744250000|2021-08-23 18:44:10|15331.5|15330.5|15331.2|15330.2|15331.7|15330.7|15330.9|15329.9|40
1629744260000|2021-08-23 18:44:20|15330.9|15329.9|15330.4|15329.4|15331|15330|15330.4|15329.4|82
1629744270000|2021-08-23 18:44:30|15330.2|15329.2|15330.7|15329.7|15330.9|15329.9|15330.2|15329.2|99
1629744280000|2021-08-23 18:44:40|15330.5|15329.5|15330.3|15329.3|15330.7|15329.7|15329.9|15328.9|79
1629744290000|2021-08-23 18:44:50|15330.2|15329.2|15330.2|15329.2|15330.4|15329.4|15329.8|15328.8|109
1629744300000|2021-08-23 18:45:00|15330|15329|15329.7|15328.7|15330.2|15329.2|15329.7|15328.7|90
1629744310000|2021-08-23 18:45:10|15329.9|15328.9|15329.5|15328.5|15329.9|15328.9|15329.4|15328.4|81
1629744320000|2021-08-23 18:45:20|15329.7|15328.7|15328.9|15327.9|15329.7|15328.7|15328|15327|201
1629744330000|2021-08-23 18:45:30|15328.8|15327.8|15330.4|15329.4|15330.7|15329.7|15328.8|15327.8|147
1629744340000|2021-08-23 18:45:40|15330.5|15329.5|15330.9|15329.9|15331|15330|15330.4|15329.4|75
1629744350000|2021-08-23 18:45:50|15331|15330|15331.2|15330.2|15331.4|15330.4|15330.8|15329.8|59
1629744360000|2021-08-23 18:46:00|15331.3|15330.3|15332.2|15331.2|15332.2|15331.2|15331.2|15330.2|69
1629744370000|2021-08-23 18:46:10|15332|15331|15331.9|15330.9|15332.4|15331.4|15331.8|15330.8|71
1629744380000|2021-08-23 18:46:20|15332.2|15331.2|15332.2|15331.2|15332.3|15331.3|15331.7|15330.7|39
1629744390000|2021-08-23 18:46:30|15332.3|15331.3|15331.9|15330.9|15332.3|15331.3|15331.8|15330.8|38
1629744400000|2021-08-23 18:46:40|15332.2|15331.2|15332.5|15331.5|15332.7|15331.7|15332.2|15331.2|33
1629744410000|2021-08-23 18:46:50|15332.7|15331.7|15333.2|15332.2|15333.4|15332.4|15332.5|15331.5|104
1629744420000|2021-08-23 18:47:00|15333|15332|15333.7|15332.7|15333.9|15332.9|15332.8|15331.8|160
1629744430000|2021-08-23 18:47:10|15333.8|15332.8|15334.4|15333.4|15334.4|15333.4|15333.7|15332.7|63
1629744440000|2021-08-23 18:47:20|15334.2|15333.2|15334|15333|15334.4|15333.4|15333.9|15332.9|69
1629744450000|2021-08-23 18:47:30|15334.2|15333.2|15333.7|15332.7|15334.4|15333.4|15333.4|15332.4|66
1629744460000|2021-08-23 18:47:40|15333.4|15332.4|15333.7|15332.7|15333.8|15332.8|15333.4|15332.4|29
1629744470000|2021-08-23 18:47:50|15333.5|15332.5|15333.9|15332.9|15334.2|15333.2|15333.4|15332.4|44
1629744480000|2021-08-23 18:48:00|15334|15333|15333.9|15332.9|15334|15333|15333.5|15332.5|57
1629744490000|2021-08-23 18:48:10|15333.8|15332.8|15334.4|15333.4|15334.4|15333.4|15333.8|15332.8|45
1629744500000|2021-08-23 18:48:20|15334.2|15333.2|15334.4|15333.4|15334.4|15333.4|15333.8|15332.8|97
1629744510000|2021-08-23 18:48:30|15334.3|15333.3|15335.2|15334.2|15335.3|15334.3|15334.3|15333.3|330
1629744520000|2021-08-23 18:48:40|15335.3|15334.3|15335.7|15334.7|15335.7|15334.7|15334.9|15333.9|360
1629744530000|2021-08-23 18:48:50|15336|15335|15337.2|15336.2|15337.3|15336.3|15335.9|15334.9|374
1629744540000|2021-08-23 18:49:00|15336.9|15335.9|15336.7|15335.7|15337.2|15336.2|15336.4|15335.4|121
1629744550000|2021-08-23 18:49:10|15336.5|15335.5|15336.9|15335.9|15337.4|15336.4|15336.5|15335.5|108
1629744560000|2021-08-23 18:49:20|15337|15336|15336.7|15335.7|15337|15336|15336.4|15335.4|105
1629744570000|2021-08-23 18:49:30|15336.5|15335.5|15335.9|15334.9|15336.7|15335.7|15335.7|15334.7|84
1629744580000|2021-08-23 18:49:40|15335.8|15334.8|15335.9|15334.9|15335.9|15334.9|15335.5|15334.5|61
1629744590000|2021-08-23 18:49:50|15336.2|15335.2|15337.2|15336.2|15337.2|15336.2|15336.2|15335.2|120
1629744600000|2021-08-23 18:50:00|15337|15336|15338|15337|15338.4|15337.4|15336.7|15335.7|363
1629744610000|2021-08-23 18:50:10|15338.2|15337.2|15338.7|15337.7|15339.2|15338.2|15337.9|15336.9|323
1629744620000|2021-08-23 18:50:20|15338.5|15337.5|15338.7|15337.7|15338.7|15337.7|15338.3|15337.3|77
1629744630000|2021-08-23 18:50:30|15338.5|15337.5|15338.5|15337.5|15338.7|15337.7|15338.4|15337.4|73
1629744640000|2021-08-23 18:50:40|15338.4|15337.4|15339.2|15338.2|15339.2|15338.2|15338.4|15337.4|62
1629744650000|2021-08-23 18:50:50|15339.3|15338.3|15339.7|15338.7|15339.7|15338.7|15338.9|15337.9|113
1629744660000|2021-08-23 18:51:00|15339.4|15338.4|15338.7|15337.7|15339.4|15338.4|15338.4|15337.4|111
1629744670000|2021-08-23 18:51:10|15338.5|15337.5|15338.7|15337.7|15338.9|15337.9|15338.5|15337.5|46
1629744680000|2021-08-23 18:51:20|15338.5|15337.5|15338.8|15337.8|15339.4|15338.4|15338.5|15337.5|163
1629744690000|2021-08-23 18:51:30|15338.5|15337.5|15338.9|15337.9|15339.2|15338.2|15338.2|15337.2|70
1629744700000|2021-08-23 18:51:40|15338.8|15337.8|15338.7|15337.7|15338.9|15337.9|15338.3|15337.3|92
1629744710000|2021-08-23 18:51:50|15338.8|15337.8|15338.9|15337.9|15339.3|15338.3|15338.8|15337.8|52
1629744720000|2021-08-23 18:52:00|15338.7|15337.7|15339.2|15338.2|15339.2|15338.2|15338.3|15337.3|108
1629744730000|2021-08-23 18:52:10|15339.3|15338.3|15338.3|15337.3|15339.7|15338.7|15338.3|15337.3|90
1629744740000|2021-08-23 18:52:20|15338.4|15337.4|15337.8|15336.8|15338.4|15337.4|15337.8|15336.8|142
1629744750000|2021-08-23 18:52:30|15337.7|15336.7|15337.7|15336.7|15337.9|15336.9|15337.3|15336.3|97
1629744760000|2021-08-23 18:52:40|15337.4|15336.4|15337.5|15336.5|15337.7|15336.7|15336.9|15335.9|136
1629744770000|2021-08-23 18:52:50|15337.4|15336.4|15337|15336|15337.5|15336.5|15336.7|15335.7|46
1629744780000|2021-08-23 18:53:00|15336.9|15335.9|15337.3|15336.3|15337.7|15336.7|15336.7|15335.7|77
1629744790000|2021-08-23 18:53:10|15337.2|15336.2|15337.3|15336.3|15337.7|15336.7|15337.2|15336.2|78
1629744800000|2021-08-23 18:53:20|15337.4|15336.4|15337.2|15336.2|15337.7|15336.7|15337|15336|35
1629744810000|2021-08-23 18:53:30|15337|15336|15337.2|15336.2|15337.4|15336.4|15336.9|15335.9|75
1629744820000|2021-08-23 18:53:40|15337.3|15336.3|15337.2|15336.2|15337.4|15336.4|15336.9|15335.9|43
1629744830000|2021-08-23 18:53:50|15337.3|15336.3|15337.7|15336.7|15337.7|15336.7|15337.2|15336.2|55
1629744840000|2021-08-23 18:54:00|15337.8|15336.8|15337.5|15336.5|15338.2|15337.2|15337.4|15336.4|111
1629744850000|2021-08-23 18:54:10|15337.7|15336.7|15337.4|15336.4|15337.7|15336.7|15337.2|15336.2|41
1629744860000|2021-08-23 18:54:20|15337.3|15336.3|15337.7|15336.7|15337.7|15336.7|15336.9|15335.9|61
1629744870000|2021-08-23 18:54:30|15337.5|15336.5|15338.4|15337.4|15338.7|15337.7|15337.5|15336.5|96
1629744880000|2021-08-23 18:54:40|15338.5|15337.5|15338.5|15337.5|15338.7|15337.7|15338.2|15337.2|122
1629744890000|2021-08-23 18:54:50|15338.7|15337.7|15338.9|15337.9|15339.4|15338.4|15338.5|15337.5|69
1629744900000|2021-08-23 18:55:00|15338.8|15337.8|15338.4|15337.4|15338.9|15337.9|15338.4|15337.4|88
1629744910000|2021-08-23 18:55:10|15338.3|15337.3|15338.4|15337.4|15338.9|15337.9|15338.2|15337.2|82
1629744920000|2021-08-23 18:55:20|15338.5|15337.5|15338.9|15337.9|15338.9|15337.9|15338.2|15337.2|37
1629744930000|2021-08-23 18:55:30|15339|15338|15338.7|15337.7|15339|15338|15338.7|15337.7|71
1629744940000|2021-08-23 18:55:40|15338.8|15337.8|15339.4|15338.4|15339.4|15338.4|15338.8|15337.8|67
1629744950000|2021-08-23 18:55:50|15339.5|15338.5|15340.7|15339.7|15341|15340|15339.4|15338.4|242
1629744960000|2021-08-23 18:56:00|15340.5|15339.5|15340.9|15339.9|15340.9|15339.9|15340.3|15339.3|83
1629744970000|2021-08-23 18:56:10|15341.2|15340.2|15342.4|15341.4|15342.4|15341.4|15341.2|15340.2|201
1629744980000|2021-08-23 18:56:20|15342.3|15341.3|15340.9|15339.9|15342.3|15341.3|15340.9|15339.9|101
1629744990000|2021-08-23 18:56:30|15340.8|15339.8|15340.9|15339.9|15340.9|15339.9|15340.5|15339.5|87
1629745000000|2021-08-23 18:56:40|15340.8|15339.8|15341.2|15340.2|15341.4|15340.4|15340.4|15339.4|123
1629745010000|2021-08-23 18:56:50|15341|15340|15340.7|15339.7|15341.2|15340.2|15340.7|15339.7|85
1629745020000|2021-08-23 18:57:00|15340.8|15339.8|15339.7|15338.7|15340.9|15339.9|15339.7|15338.7|367
1629745030000|2021-08-23 18:57:10|15339.5|15338.5|15340.4|15339.4|15340.4|15339.4|15339.4|15338.4|108
1629745040000|2021-08-23 18:57:20|15340.3|15339.3|15339.7|15338.7|15340.4|15339.4|15339.5|15338.5|128
1629745050000|2021-08-23 18:57:30|15339.8|15338.8|15339.9|15338.9|15339.9|15338.9|15339.4|15338.4|59
1629745060000|2021-08-23 18:57:40|15339.8|15338.8|15339.7|15338.7|15339.9|15338.9|15339.4|15338.4|45
1629745070000|2021-08-23 18:57:50|15339.5|15338.5|15339.3|15338.3|15339.5|15338.5|15338.7|15337.7|143
1629745080000|2021-08-23 18:58:00|15339.4|15338.4|15339.9|15338.9|15339.9|15338.9|15339.3|15338.3|119
1629745090000|2021-08-23 18:58:10|15339.7|15338.7|15339.4|15338.4|15339.9|15338.9|15339.3|15338.3|53
1629745100000|2021-08-23 18:58:20|15339.3|15338.3|15339.4|15338.4|15339.4|15338.4|15338.9|15337.9|86
1629745110000|2021-08-23 18:58:30|15339.5|15338.5|15338.9|15337.9|15339.5|15338.5|15338.7|15337.7|80
1629745120000|2021-08-23 18:58:40|15339|15338|15338.9|15337.9|15339.2|15338.2|15338.7|15337.7|59
1629745130000|2021-08-23 18:58:50|15339|15338|15338.3|15337.3|15339.4|15338.4|15338.3|15337.3|141
1629745140000|2021-08-23 18:59:00|15338.4|15337.4|15337.9|15336.9|15338.4|15337.4|15337.3|15336.3|139
1629745150000|2021-08-23 18:59:10|15338|15337|15338.7|15337.7|15338.9|15337.9|15337.7|15336.7|65
1629745160000|2021-08-23 18:59:20|15338.5|15337.5|15338.9|15337.9|15339|15338|15338.4|15337.4|37
1629745170000|2021-08-23 18:59:30|15338.8|15337.8|15338.9|15337.9|15338.9|15337.9|15338.4|15337.4|35
1629745180000|2021-08-23 18:59:40|15338.2|15337.2|15338.2|15337.2|15338.2|15337.2|15337.8|15336.8|199
1629745190000|2021-08-23 18:59:50|15338|15337|15338.4|15337.4|15338.4|15337.4|15337.8|15336.8|47
1629745200000|2021-08-23 19:00:00|15338.3|15337.3|15337.7|15336.7|15338.3|15337.3|15337.7|15336.7|127
1629745210000|2021-08-23 19:00:10|15337.9|15336.9|15337.3|15336.3|15337.9|15336.9|15337.2|15336.2|124
1629745220000|2021-08-23 19:00:20|15337.2|15336.2|15336.7|15335.7|15337.4|15336.4|15336.7|15335.7|134
1629745230000|2021-08-23 19:00:30|15336.9|15335.9|15336.7|15335.7|15337.4|15336.4|15336.2|15335.2|205
1629745240000|2021-08-23 19:00:40|15336.5|15335.5|15336.4|15335.4|15336.9|15335.9|15336.2|15335.2|57
1629745250000|2021-08-23 19:00:50|15336.3|15335.3|15335.9|15334.9|15336.7|15335.7|15335.5|15334.5|152
1629745260000|2021-08-23 19:01:00|15335.8|15334.8|15334.9|15333.9|15335.8|15334.8|15334.7|15333.7|227
1629745270000|2021-08-23 19:01:10|15334.8|15333.8|15334.7|15333.7|15335.4|15334.4|15334.4|15333.4|167
1629745280000|2021-08-23 19:01:20|15334.8|15333.8|15333.9|15332.9|15334.8|15333.8|15333.8|15332.8|184
1629745290000|2021-08-23 19:01:30|15333.7|15332.7|15334.4|15333.4|15334.5|15333.5|15333.7|15332.7|115
1629745300000|2021-08-23 19:01:40|15334.3|15333.3|15334.7|15333.7|15334.9|15333.9|15334.2|15333.2|80
1629745310000|2021-08-23 19:01:50|15334.9|15333.9|15335.2|15334.2|15335.4|15334.4|15334.8|15333.8|102
1629745320000|2021-08-23 19:02:00|15334.9|15333.9|15334.9|15333.9|15335.4|15334.4|15334.7|15333.7|203
1629745330000|2021-08-23 19:02:10|15334.8|15333.8|15334.7|15333.7|15335.4|15334.4|15334.7|15333.7|111
1629745340000|2021-08-23 19:02:20|15334.5|15333.5|15334.7|15333.7|15335.3|15334.3|15334.4|15333.4|82
1629745350000|2021-08-23 19:02:30|15334.8|15333.8|15334.8|15333.8|15335|15334|15334.4|15333.4|57
1629745360000|2021-08-23 19:02:40|15334.7|15333.7|15334.9|15333.9|15335.4|15334.4|15334.7|15333.7|48
1629745370000|2021-08-23 19:02:50|15335|15334|15336.2|15335.2|15336.2|15335.2|15335|15334|108
1629745380000|2021-08-23 19:03:00|15336.3|15335.3|15336.4|15335.4|15336.4|15335.4|15335.8|15334.8|66
1629745390000|2021-08-23 19:03:10|15336.2|15335.2|15336.4|15335.4|15336.7|15335.7|15336.2|15335.2|63
1629745400000|2021-08-23 19:03:20|15336.3|15335.3|15337.4|15336.4|15337.4|15336.4|15336.3|15335.3|285
1629745410000|2021-08-23 19:03:30|15337.3|15336.3|15338.5|15337.5|15338.5|15337.5|15337.3|15336.3|140
1629745420000|2021-08-23 19:03:40|15338.4|15337.4|15337.7|15336.7|15338.4|15337.4|15337.7|15336.7|66
1629745430000|2021-08-23 19:03:50|15337.8|15336.8|15338.2|15337.2|15338.2|15337.2|15337.7|15336.7|42
1629745440000|2021-08-23 19:04:00|15338.4|15337.4|15339.2|15338.2|15339.4|15338.4|15338.2|15337.2|94
1629745450000|2021-08-23 19:04:10|15339.3|15338.3|15339.9|15338.9|15339.9|15338.9|15339.2|15338.2|124
1629745460000|2021-08-23 19:04:20|15339.8|15338.8|15338.7|15337.7|15339.9|15338.9|15338.7|15337.7|91
1629745470000|2021-08-23 19:04:30|15338.4|15337.4|15338.4|15337.4|15338.9|15337.9|15338.2|15337.2|83
1629745480000|2021-08-23 19:04:40|15338.3|15337.3|15337.2|15336.2|15338.4|15337.4|15337.2|15336.2|85
1629745490000|2021-08-23 19:04:50|15337.4|15336.4|15337.2|15336.2|15337.4|15336.4|15336.8|15335.8|68
1629745500000|2021-08-23 19:05:00|15337|15336|15336.9|15335.9|15337.7|15336.7|15336.9|15335.9|96
1629745510000|2021-08-23 19:05:10|15337.2|15336.2|15337.2|15336.2|15337.4|15336.4|15336.8|15335.8|88
1629745520000|2021-08-23 19:05:20|15336.9|15335.9|15336.2|15335.2|15336.9|15335.9|15336.2|15335.2|109
1629745530000|2021-08-23 19:05:30|15336.3|15335.3|15335.5|15334.5|15336.3|15335.3|15335.5|15334.5|158
1629745540000|2021-08-23 19:05:40|15335.4|15334.4|15335.4|15334.4|15336.2|15335.2|15335.2|15334.2|135
1629745550000|2021-08-23 19:05:50|15335.3|15334.3|15335.7|15334.7|15335.7|15334.7|15335.2|15334.2|81
1629745560000|2021-08-23 19:06:00|15335.5|15334.5|15335.9|15334.9|15336|15335|15335.4|15334.4|52
1629745570000|2021-08-23 19:06:10|15336.2|15335.2|15335.9|15334.9|15336.9|15335.9|15335.9|15334.9|80
1629745580000|2021-08-23 19:06:20|15336|15335|15336.2|15335.2|15336.7|15335.7|15336|15335|67
1629745590000|2021-08-23 19:06:30|15336|15335|15337|15336|15337|15336|15335.9|15334.9|68
1629745600000|2021-08-23 19:06:40|15337.2|15336.2|15336.9|15335.9|15337.4|15336.4|15336.7|15335.7|85
1629745610000|2021-08-23 19:06:50|15337|15336|15336.5|15335.5|15337.4|15336.4|15336.5|15335.5|42
1629745620000|2021-08-23 19:07:00|15336.4|15335.4|15336.5|15335.5|15336.7|15335.7|15335.9|15334.9|64
1629745630000|2021-08-23 19:07:10|15336.7|15335.7|15335.9|15334.9|15336.7|15335.7|15335.4|15334.4|76
1629745640000|2021-08-23 19:07:20|15336|15335|15335.7|15334.7|15336.2|15335.2|15334.8|15333.8|152
1629745650000|2021-08-23 19:07:30|15335.5|15334.5|15335.2|15334.2|15335.5|15334.5|15335|15334|54
1629745660000|2021-08-23 19:07:40|15335|15334|15334.9|15333.9|15335.4|15334.4|15334.9|15333.9|46
1629745670000|2021-08-23 19:07:50|15335.2|15334.2|15335|15334|15335.4|15334.4|15334.9|15333.9|35
1629745680000|2021-08-23 19:08:00|15334.9|15333.9|15335.5|15334.5|15335.5|15334.5|15334.7|15333.7|65
1629745690000|2021-08-23 19:08:10|15335.7|15334.7|15334.9|15333.9|15335.7|15334.7|15334.9|15333.9|67
1629745700000|2021-08-23 19:08:20|15334.8|15333.8|15335.4|15334.4|15335.5|15334.5|15334.8|15333.8|59
1629745710000|2021-08-23 19:08:30|15335.2|15334.2|15334.9|15333.9|15335.7|15334.7|15334.9|15333.9|40
1629745720000|2021-08-23 19:08:40|15334.7|15333.7|15334.2|15333.2|15335.2|15334.2|15334|15333|118
1629745730000|2021-08-23 19:08:50|15334|15333|15333.7|15332.7|15334|15333|15333.4|15332.4|107
1629745740000|2021-08-23 19:09:00|15333.8|15332.8|15334.7|15333.7|15334.9|15333.9|15333.8|15332.8|97
1629745750000|2021-08-23 19:09:10|15334.5|15333.5|15333.9|15332.9|15334.7|15333.7|15333.7|15332.7|81
1629745760000|2021-08-23 19:09:20|15333.8|15332.8|15333.7|15332.7|15334.2|15333.2|15333.7|15332.7|49
1629745770000|2021-08-23 19:09:30|15333.8|15332.8|15333.4|15332.4|15333.9|15332.9|15333.3|15332.3|85
1629745780000|2021-08-23 19:09:40|15333.3|15332.3|15332.4|15331.4|15333.4|15332.4|15332.4|15331.4|116
1629745790000|2021-08-23 19:09:50|15332.2|15331.2|15332.2|15331.2|15332.4|15331.4|15331.4|15330.4|134
1629745800000|2021-08-23 19:10:00|15332.3|15331.3|15331.2|15330.2|15332.4|15331.4|15330.7|15329.7|226
1629745810000|2021-08-23 19:10:10|15331|15330|15331.3|15330.3|15331.3|15330.3|15330.2|15329.2|161
1629745820000|2021-08-23 19:10:20|15331.4|15330.4|15331.9|15330.9|15332.2|15331.2|15331.2|15330.2|100
1629745830000|2021-08-23 19:10:30|15332|15331|15331.5|15330.5|15332.3|15331.3|15331.4|15330.4|85
1629745840000|2021-08-23 19:10:40|15331.7|15330.7|15332.2|15331.2|15332.4|15331.4|15331.2|15330.2|74
1629745850000|2021-08-23 19:10:50|15332|15331|15332.7|15331.7|15332.7|15331.7|15331.9|15330.9|38
1629745860000|2021-08-23 19:11:00|15332.4|15331.4|15334.2|15333.2|15334.2|15333.2|15332.4|15331.4|132
1629745870000|2021-08-23 19:11:10|15334.3|15333.3|15333.4|15332.4|15334.4|15333.4|15333.4|15332.4|82
1629745880000|2021-08-23 19:11:20|15333.5|15332.5|15333.9|15332.9|15333.9|15332.9|15333.4|15332.4|76
1629745890000|2021-08-23 19:11:30|15333.8|15332.8|15333.5|15332.5|15334.2|15333.2|15333.4|15332.4|77
1629745900000|2021-08-23 19:11:40|15333.4|15332.4|15333.4|15332.4|15333.9|15332.9|15333.2|15332.2|50
1629745910000|2021-08-23 19:11:50|15333.3|15332.3|15332.4|15331.4|15333.7|15332.7|15332.4|15331.4|118
1629745920000|2021-08-23 19:12:00|15332.3|15331.3|15332.5|15331.5|15332.9|15331.9|15332.3|15331.3|70
1629745930000|2021-08-23 19:12:10|15332.4|15331.4|15331.3|15330.3|15332.5|15331.5|15330.9|15329.9|95
1629745940000|2021-08-23 19:12:20|15331.2|15330.2|15330.7|15329.7|15331.4|15330.4|15330.7|15329.7|125
1629745950000|2021-08-23 19:12:30|15330.9|15329.9|15330.9|15329.9|15331.4|15330.4|15330.7|15329.7|91
1629745960000|2021-08-23 19:12:40|15331|15330|15330.7|15329.7|15331.3|15330.3|15330.5|15329.5|50
1629745970000|2021-08-23 19:12:50|15330.4|15329.4|15330.5|15329.5|15331.3|15330.3|15330.4|15329.4|100
1629745980000|2021-08-23 19:13:00|15330.4|15329.4|15330.3|15329.3|15330.7|15329.7|15329.9|15328.9|170
1629745990000|2021-08-23 19:13:10|15330.4|15329.4|15330.8|15329.8|15331.2|15330.2|15330.2|15329.2|153
1629746000000|2021-08-23 19:13:20|15330.7|15329.7|15330.5|15329.5|15330.9|15329.9|15330.2|15329.2|53
1629746010000|2021-08-23 19:13:30|15330.4|15329.4|15331.4|15330.4|15331.4|15330.4|15330.2|15329.2|100
1629746020000|2021-08-23 19:13:40|15331.3|15330.3|15331|15330|15331.4|15330.4|15330.9|15329.9|89
1629746030000|2021-08-23 19:13:50|15330.9|15329.9|15330.7|15329.7|15331.4|15330.4|15330.7|15329.7|91
1629746040000|2021-08-23 19:14:00|15330.3|15329.3|15330.2|15329.2|15331.2|15330.2|15330|15329|114
1629746050000|2021-08-23 19:14:10|15330.3|15329.3|15330.7|15329.7|15330.8|15329.8|15330|15329|57
1629746060000|2021-08-23 19:14:20|15330.4|15329.4|15331.2|15330.2|15331.3|15330.3|15330.4|15329.4|110
1629746070000|2021-08-23 19:14:30|15331|15330|15331.9|15330.9|15331.9|15330.9|15330.8|15329.8|62
1629746080000|2021-08-23 19:14:40|15332|15331|15331.4|15330.4|15332|15331|15331.2|15330.2|75
1629746090000|2021-08-23 19:14:50|15331.3|15330.3|15331.2|15330.2|15331.4|15330.4|15330.7|15329.7|48
1629746100000|2021-08-23 19:15:00|15331|15330|15331.3|15330.3|15331.7|15330.7|15330.9|15329.9|72
1629746110000|2021-08-23 19:15:10|15331.4|15330.4|15330.9|15329.9|15331.7|15330.7|15330.7|15329.7|72
1629746120000|2021-08-23 19:15:20|15330.8|15329.8|15330.9|15329.9|15331.4|15330.4|15330.7|15329.7|84
1629746130000|2021-08-23 19:15:30|15331|15330|15331.3|15330.3|15331.8|15330.8|15330.9|15329.9|98
1629746140000|2021-08-23 19:15:40|15331.4|15330.4|15332.2|15331.2|15332.2|15331.2|15331|15330|64
1629746150000|2021-08-23 19:15:50|15332|15331|15331.4|15330.4|15332.2|15331.2|15331.3|15330.3|52
1629746160000|2021-08-23 19:16:00|15331.7|15330.7|15331.5|15330.5|15331.7|15330.7|15331|15330|68
1629746170000|2021-08-23 19:16:10|15331.4|15330.4|15331.7|15330.7|15331.8|15330.8|15331|15330|38
1629746180000|2021-08-23 19:16:20|15331.5|15330.5|15332.5|15331.5|15332.7|15331.7|15331.2|15330.2|114
1629746190000|2021-08-23 19:16:30|15332.4|15331.4|15332.7|15331.7|15333|15332|15332.4|15331.4|106
1629746200000|2021-08-23 19:16:40|15332.4|15331.4|15331.2|15330.2|15332.7|15331.7|15330.9|15329.9|88
1629746210000|2021-08-23 19:16:50|15331.3|15330.3|15331.5|15330.5|15331.9|15330.9|15331|15330|59
1629746220000|2021-08-23 19:17:00|15331.7|15330.7|15330.7|15329.7|15331.7|15330.7|15330.7|15329.7|158
1629746230000|2021-08-23 19:17:10|15330.8|15329.8|15331.4|15330.4|15331.8|15330.8|15330.8|15329.8|58
1629746240000|2021-08-23 19:17:20|15331.3|15330.3|15330.5|15329.5|15331.3|15330.3|15330.2|15329.2|85
1629746250000|2021-08-23 19:17:30|15330.7|15329.7|15329.7|15328.7|15330.8|15329.8|15329.4|15328.4|134
1629746260000|2021-08-23 19:17:40|15329.5|15328.5|15329.4|15328.4|15329.9|15328.9|15329|15328|191
1629746270000|2021-08-23 19:17:50|15329.5|15328.5|15329|15328|15329.7|15328.7|15328.8|15327.8|85
1629746280000|2021-08-23 19:18:00|15329.2|15328.2|15328.9|15327.9|15329.4|15328.4|15328.4|15327.4|96
1629746290000|2021-08-23 19:18:10|15328.8|15327.8|15328.3|15327.3|15329|15328|15328.2|15327.2|115
1629746300000|2021-08-23 19:18:20|15328.4|15327.4|15328.9|15327.9|15329.2|15328.2|15328.4|15327.4|76
1629746310000|2021-08-23 19:18:30|15328.8|15327.8|15329.7|15328.7|15329.9|15328.9|15328.7|15327.7|77
1629746320000|2021-08-23 19:18:40|15329.4|15328.4|15329.3|15328.3|15329.9|15328.9|15329.2|15328.2|70
1629746330000|2021-08-23 19:18:50|15329.2|15328.2|15328.7|15327.7|15329.3|15328.3|15328.7|15327.7|47
1629746340000|2021-08-23 19:19:00|15328.5|15327.5|15327.2|15326.2|15328.7|15327.7|15326.8|15325.8|216
1629746350000|2021-08-23 19:19:10|15326.8|15325.8|15327.2|15326.2|15327.4|15326.4|15326|15325|396
1629746360000|2021-08-23 19:19:20|15327.3|15326.3|15326.7|15325.7|15327.3|15326.3|15325.9|15324.9|178
1629746370000|2021-08-23 19:19:30|15326.5|15325.5|15327|15326|15327.2|15326.2|15326.3|15325.3|79
1629746380000|2021-08-23 19:19:40|15327.2|15326.2|15325.9|15324.9|15327.2|15326.2|15325.7|15324.7|64
1629746390000|2021-08-23 19:19:50|15325.5|15324.5|15324.9|15323.9|15325.5|15324.5|15324.8|15323.8|147
1629746400000|2021-08-23 19:20:00|15324.8|15323.8|15321.8|15320.8|15324.8|15323.8|15321.8|15320.8|265
1629746410000|2021-08-23 19:20:10|15321.9|15320.9|15322.3|15321.3|15322.3|15321.3|15321.3|15320.3|142
1629746420000|2021-08-23 19:20:20|15322.1|15321.1|15319.5|15318.5|15322.3|15321.3|15319.3|15318.3|303
1629746430000|2021-08-23 19:20:30|15319.4|15318.4|15319|15318|15320|15319|15318.1|15317.1|281
1629746440000|2021-08-23 19:20:40|15318.8|15317.8|15320.6|15319.6|15320.8|15319.8|15318.8|15317.8|152
1629746450000|2021-08-23 19:20:50|15320.8|15319.8|15321.5|15320.5|15322.5|15321.5|15320.5|15319.5|162
1629746460000|2021-08-23 19:21:00|15321.8|15320.8|15321.9|15320.9|15322.5|15321.5|15321.3|15320.3|95
1629746470000|2021-08-23 19:21:10|15321.8|15320.8|15324|15323|15324.8|15323.8|15321.8|15320.8|180
1629746480000|2021-08-23 19:21:20|15323.8|15322.8|15322.6|15321.6|15324.1|15323.1|15322.5|15321.5|86
1629746490000|2021-08-23 19:21:30|15322.5|15321.5|15321.6|15320.6|15322.5|15321.5|15321.6|15320.6|68
1629746500000|2021-08-23 19:21:40|15321.8|15320.8|15322.5|15321.5|15323|15322|15321.6|15320.6|64
1629746510000|2021-08-23 19:21:50|15322.8|15321.8|15322.5|15321.5|15323|15322|15322.5|15321.5|46
1629746520000|2021-08-23 19:22:00|15322.4|15321.4|15322.5|15321.5|15322.6|15321.6|15321.5|15320.5|86
1629746530000|2021-08-23 19:22:10|15322.4|15321.4|15322.4|15321.4|15322.5|15321.5|15322|15321|68
1629746540000|2021-08-23 19:22:20|15322.5|15321.5|15323.5|15322.5|15323.5|15322.5|15322.4|15321.4|65
1629746550000|2021-08-23 19:22:30|15323.6|15322.6|15323.5|15322.5|15323.8|15322.8|15323.3|15322.3|68
1629746560000|2021-08-23 19:22:40|15323.4|15322.4|15322.8|15321.8|15323.4|15322.4|15322.3|15321.3|123
1629746570000|2021-08-23 19:22:50|15322.6|15321.6|15323.5|15322.5|15324|15323|15322.5|15321.5|91
1629746580000|2021-08-23 19:23:00|15323.6|15322.6|15323.3|15322.3|15324.1|15323.1|15323|15322|99
1629746590000|2021-08-23 19:23:10|15323|15322|15322.8|15321.8|15323.4|15322.4|15322.8|15321.8|131
1629746600000|2021-08-23 19:23:20|15322.6|15321.6|15322.3|15321.3|15322.9|15321.9|15321.8|15320.8|111
1629746610000|2021-08-23 19:23:30|15322.1|15321.1|15322.4|15321.4|15322.5|15321.5|15321.9|15320.9|48
1629746620000|2021-08-23 19:23:40|15322.5|15321.5|15323|15322|15323.3|15322.3|15322|15321|74
1629746630000|2021-08-23 19:23:50|15323.1|15322.1|15321.9|15320.9|15323.3|15322.3|15321.9|15320.9|71
1629746640000|2021-08-23 19:24:00|15322|15321|15322|15321|15322.5|15321.5|15321.8|15320.8|82
1629746650000|2021-08-23 19:24:10|15321.9|15320.9|15322.1|15321.1|15322.3|15321.3|15321|15320|89
1629746660000|2021-08-23 19:24:20|15322|15321|15322.8|15321.8|15323|15322|15321.9|15320.9|70
1629746670000|2021-08-23 19:24:30|15322.6|15321.6|15322|15321|15322.8|15321.8|15322|15321|50
1629746680000|2021-08-23 19:24:40|15321.9|15320.9|15321|15320|15321.9|15320.9|15320.5|15319.5|122
1629746690000|2021-08-23 19:24:50|15321.1|15320.1|15321.8|15320.8|15322|15321|15320.9|15319.9|61
1629746700000|2021-08-23 19:25:00|15321.9|15320.9|15322.5|15321.5|15322.8|15321.8|15321.8|15320.8|133
1629746710000|2021-08-23 19:25:10|15322.4|15321.4|15322.5|15321.5|15322.8|15321.8|15321.6|15320.6|81
1629746720000|2021-08-23 19:25:20|15323|15322|15322.4|15321.4|15323.5|15322.5|15322.4|15321.4|135
1629746730000|2021-08-23 19:25:30|15322.5|15321.5|15322.9|15321.9|15323.3|15322.3|15322.3|15321.3|55
1629746740000|2021-08-23 19:25:40|15323|15322|15324.8|15323.8|15324.8|15323.8|15323|15322|133
1629746750000|2021-08-23 19:25:50|15324.6|15323.6|15324.9|15323.9|15325.5|15324.5|15324.4|15323.4|156
1629746760000|2021-08-23 19:26:00|15324.8|15323.8|15325|15324|15325|15324|15324.5|15323.5|77
1629746770000|2021-08-23 19:26:10|15324.8|15323.8|15326.3|15325.3|15326.4|15325.4|15324.3|15323.3|167
1629746780000|2021-08-23 19:26:20|15326.1|15325.1|15326.3|15325.3|15326.5|15325.5|15325.5|15324.5|96
1629746790000|2021-08-23 19:26:30|15326|15325|15325.5|15324.5|15326.3|15325.3|15325.5|15324.5|84
1629746800000|2021-08-23 19:26:40|15325.6|15324.6|15326.5|15325.5|15326.5|15325.5|15325.5|15324.5|107
1629746810000|2021-08-23 19:26:50|15326.4|15325.4|15326|15325|15326.6|15325.6|15326|15325|86
1629746820000|2021-08-23 19:27:00|15325.8|15324.8|15327|15326|15327.3|15326.3|15325.5|15324.5|109
1629746830000|2021-08-23 19:27:10|15326.9|15325.9|15325.5|15324.5|15327|15326|15325.5|15324.5|94
1629746840000|2021-08-23 19:27:20|15325.4|15324.4|15326.5|15325.5|15326.8|15325.8|15325.3|15324.3|77
1629746850000|2021-08-23 19:27:30|15326.4|15325.4|15326.5|15325.5|15326.8|15325.8|15326|15325|95
1629746860000|2021-08-23 19:27:40|15326.6|15325.6|15325.6|15324.6|15326.8|15325.8|15325.5|15324.5|67
1629746870000|2021-08-23 19:27:50|15325.8|15324.8|15326.3|15325.3|15326.5|15325.5|15325.5|15324.5|100
1629746880000|2021-08-23 19:28:00|15326|15325|15325.3|15324.3|15326|15325|15325.3|15324.3|96
1629746890000|2021-08-23 19:28:10|15325.1|15324.1|15325|15324|15325.4|15324.4|15324.8|15323.8|109
1629746900000|2021-08-23 19:28:20|15325.1|15324.1|15325.6|15324.6|15325.8|15324.8|15324.8|15323.8|35
1629746910000|2021-08-23 19:28:30|15325.5|15324.5|15326.3|15325.3|15326.6|15325.6|15325.4|15324.4|61
1629746920000|2021-08-23 19:28:40|15326.4|15325.4|15326.3|15325.3|15326.8|15325.8|15326.1|15325.1|69
1629746930000|2021-08-23 19:28:50|15326.5|15325.5|15326.8|15325.8|15326.8|15325.8|15326.3|15325.3|160
1629746940000|2021-08-23 19:29:00|15326.6|15325.6|15325.6|15324.6|15326.6|15325.6|15325.5|15324.5|70
1629746950000|2021-08-23 19:29:10|15325.5|15324.5|15325.6|15324.6|15325.6|15324.6|15325|15324|56
1629746960000|2021-08-23 19:29:20|15325.4|15324.4|15325.5|15324.5|15325.5|15324.5|15325|15324|38
1629746970000|2021-08-23 19:29:30|15325.3|15324.3|15325.3|15324.3|15325.3|15324.3|15324.6|15323.6|103
1629746980000|2021-08-23 19:29:40|15325.1|15324.1|15325.5|15324.5|15325.6|15324.6|15324.8|15323.8|49
1629746990000|2021-08-23 19:29:50|15325.4|15324.4|15325.6|15324.6|15325.8|15324.8|15325.3|15324.3|52
1629747000000|2021-08-23 19:30:00|15325.5|15324.5|15325.8|15324.8|15326|15325|15324.5|15323.5|198
1629747010000|2021-08-23 19:30:10|15325.6|15324.6|15324.5|15323.5|15325.8|15324.8|15324|15323|98
1629747020000|2021-08-23 19:30:20|15324.3|15323.3|15325|15324|15325.3|15324.3|15324.3|15323.3|102
1629747030000|2021-08-23 19:30:30|15325.1|15324.1|15324.9|15323.9|15325.3|15324.3|15324.5|15323.5|155
1629747040000|2021-08-23 19:30:40|15324.8|15323.8|15325.1|15324.1|15325.3|15324.3|15324.6|15323.6|69
1629747050000|2021-08-23 19:30:50|15325|15324|15324.6|15323.6|15325.5|15324.5|15324.6|15323.6|81
1629747060000|2021-08-23 19:31:00|15324.8|15323.8|15324.5|15323.5|15325|15324|15323.8|15322.8|143
1629747070000|2021-08-23 19:31:10|15324.6|15323.6|15324.1|15323.1|15325|15324|15324|15323|98
1629747080000|2021-08-23 19:31:20|15324.3|15323.3|15324|15323|15324.3|15323.3|15323.5|15322.5|92
1629747090000|2021-08-23 19:31:30|15323.9|15322.9|15324.1|15323.1|15324.4|15323.4|15323.8|15322.8|131
1629747100000|2021-08-23 19:31:40|15324.3|15323.3|15323.9|15322.9|15324.8|15323.8|15323.6|15322.6|100
1629747110000|2021-08-23 19:31:50|15323.8|15322.8|15324.3|15323.3|15324.3|15323.3|15323.5|15322.5|85
1629747120000|2021-08-23 19:32:00|15324.1|15323.1|15325.5|15324.5|15325.6|15324.6|15324.1|15323.1|169
1629747130000|2021-08-23 19:32:10|15325.6|15324.6|15325.4|15324.4|15326|15325|15325|15324|92
1629747140000|2021-08-23 19:32:20|15325.3|15324.3|15326.3|15325.3|15326.5|15325.5|15325|15324|93
1629747150000|2021-08-23 19:32:30|15326.4|15325.4|15328|15327|15328.1|15327.1|15326.3|15325.3|230
1629747160000|2021-08-23 19:32:40|15328.1|15327.1|15329.5|15328.5|15330.1|15329.1|15328|15327|403
1629747170000|2021-08-23 19:32:50|15329.6|15328.6|15329.3|15328.3|15329.6|15328.6|15328.6|15327.6|172
1629747180000|2021-08-23 19:33:00|15329.5|15328.5|15329.3|15328.3|15330.1|15329.1|15329|15328|169
1629747190000|2021-08-23 19:33:10|15329.4|15328.4|15329|15328|15329.6|15328.6|15328.8|15327.8|119
1629747200000|2021-08-23 19:33:20|15328.9|15327.9|15329.6|15328.6|15329.9|15328.9|15328.9|15327.9|86
1629747210000|2021-08-23 19:33:30|15329.5|15328.5|15330.3|15329.3|15330.3|15329.3|15329.4|15328.4|96
1629747220000|2021-08-23 19:33:40|15330.4|15329.4|15330|15329|15330.5|15329.5|15329.8|15328.8|88
1629747230000|2021-08-23 19:33:50|15330.1|15329.1|15329.6|15328.6|15330.4|15329.4|15329.4|15328.4|112
1629747240000|2021-08-23 19:34:00|15329.5|15328.5|15331.4|15330.4|15332|15331|15329.1|15328.1|256
1629747250000|2021-08-23 19:34:10|15331.3|15330.3|15332|15331|15332.1|15331.1|15331.3|15330.3|138
1629747260000|2021-08-23 19:34:20|15332.3|15331.3|15332|15331|15332.5|15331.5|15331.5|15330.5|214
1629747270000|2021-08-23 19:34:30|15332.1|15331.1|15331.9|15330.9|15332.4|15331.4|15331.8|15330.8|165
1629747280000|2021-08-23 19:34:40|15331.8|15330.8|15332.3|15331.3|15333|15332|15331.8|15330.8|141
1629747290000|2021-08-23 19:34:50|15332|15331|15332.4|15331.4|15332.4|15331.4|15331.8|15330.8|126
1629747300000|2021-08-23 19:35:00|15332.5|15331.5|15331.8|15330.8|15332.5|15331.5|15331.8|15330.8|106
1629747310000|2021-08-23 19:35:10|15331.6|15330.6|15332.3|15331.3|15332.4|15331.4|15331.6|15330.6|103
1629747320000|2021-08-23 19:35:20|15332.4|15331.4|15332.5|15331.5|15332.8|15331.8|15331.8|15330.8|126
1629747330000|2021-08-23 19:35:30|15332.6|15331.6|15332.8|15331.8|15333.1|15332.1|15332.6|15331.6|192
1629747340000|2021-08-23 19:35:40|15332.6|15331.6|15332.8|15331.8|15332.8|15331.8|15332.1|15331.1|104
1629747350000|2021-08-23 19:35:50|15332.6|15331.6|15332.5|15331.5|15333.3|15332.3|15332.4|15331.4|129
1629747360000|2021-08-23 19:36:00|15332.4|15331.4|15332.1|15331.1|15332.4|15331.4|15331.9|15330.9|130
1629747370000|2021-08-23 19:36:10|15332|15331|15332|15331|15332.1|15331.1|15331.8|15330.8|165
1629747380000|2021-08-23 19:36:20|15331.9|15330.9|15332|15331|15332.4|15331.4|15331.8|15330.8|120
1629747390000|2021-08-23 19:36:30|15331.9|15330.9|15331.9|15330.9|15332.3|15331.3|15331.8|15330.8|92
1629747400000|2021-08-23 19:36:40|15332|15331|15331.8|15330.8|15332.5|15331.5|15331.6|15330.6|128
1629747410000|2021-08-23 19:36:50|15331.9|15330.9|15331.3|15330.3|15331.9|15330.9|15331|15330|156
1629747420000|2021-08-23 19:37:00|15330.8|15329.8|15329.6|15328.6|15330.8|15329.8|15329.5|15328.5|238
1629747430000|2021-08-23 19:37:10|15329.5|15328.5|15329|15328|15329.8|15328.8|15328.8|15327.8|155
1629747440000|2021-08-23 19:37:20|15329.1|15328.1|15328.5|15327.5|15329.3|15328.3|15328.3|15327.3|146
1629747450000|2021-08-23 19:37:30|15328.3|15327.3|15329.3|15328.3|15329.3|15328.3|15328.3|15327.3|104
1629747460000|2021-08-23 19:37:40|15329.5|15328.5|15330.6|15329.6|15330.8|15329.8|15329.5|15328.5|79
1629747470000|2021-08-23 19:37:50|15330.5|15329.5|15329.8|15328.8|15330.8|15329.8|15329.6|15328.6|76
1629747480000|2021-08-23 19:38:00|15329.6|15328.6|15329.6|15328.6|15330.5|15329.5|15329.3|15328.3|191
1629747490000|2021-08-23 19:38:10|15329.8|15328.8|15329|15328|15329.8|15328.8|15329|15328|55
1629747500000|2021-08-23 19:38:20|15329.1|15328.1|15329.5|15328.5|15329.9|15328.9|15329.1|15328.1|58
1629747510000|2021-08-23 19:38:30|15329.6|15328.6|15329.5|15328.5|15329.6|15328.6|15329|15328|73
1629747520000|2021-08-23 19:38:40|15329.4|15328.4|15329.4|15328.4|15330.1|15329.1|15329.3|15328.3|85
1629747530000|2021-08-23 19:38:50|15329.3|15328.3|15330.3|15329.3|15330.3|15329.3|15329.3|15328.3|75
1629747540000|2021-08-23 19:39:00|15330.1|15329.1|15329.9|15328.9|15330.8|15329.8|15329.9|15328.9|121
1629747550000|2021-08-23 19:39:10|15330|15329|15329.6|15328.6|15330.1|15329.1|15329.3|15328.3|81
1629747560000|2021-08-23 19:39:20|15329.5|15328.5|15329.3|15328.3|15329.8|15328.8|15329|15328|69
1629747570000|2021-08-23 19:39:30|15329.4|15328.4|15328.5|15327.5|15329.5|15328.5|15328.1|15327.1|165
1629747580000|2021-08-23 19:39:40|15328.4|15327.4|15327.3|15326.3|15328.5|15327.5|15327|15326|242
1629747590000|2021-08-23 19:39:50|15327.1|15326.1|15325.8|15324.8|15327.1|15326.1|15325.8|15324.8|155
1629747600000|2021-08-23 19:40:00|15325.5|15324.5|15325.5|15324.5|15325.8|15324.8|15324.5|15323.5|225
1629747610000|2021-08-23 19:40:10|15325.4|15324.4|15324.5|15323.5|15325.8|15324.8|15324.5|15323.5|162
1629747620000|2021-08-23 19:40:20|15324.8|15323.8|15325|15324|15325.5|15324.5|15324.3|15323.3|207
1629747630000|2021-08-23 19:40:30|15324.9|15323.9|15324.5|15323.5|15325.6|15324.6|15324.3|15323.3|147
1629747640000|2021-08-23 19:40:40|15324.4|15323.4|15325.3|15324.3|15325.3|15324.3|15324.3|15323.3|64
1629747650000|2021-08-23 19:40:50|15325.4|15324.4|15322.9|15321.9|15325.4|15324.4|15322.8|15321.8|270
1629747660000|2021-08-23 19:41:00|15323|15322|15320.3|15319.3|15323|15322|15320|15319|292
1629747670000|2021-08-23 19:41:10|15320.4|15319.4|15321.1|15320.1|15321.4|15320.4|15320.1|15319.1|275
1629747680000|2021-08-23 19:41:20|15321.3|15320.3|15321.8|15320.8|15321.9|15320.9|15320.9|15319.9|200
1629747690000|2021-08-23 19:41:30|15321.5|15320.5|15322.3|15321.3|15322.3|15321.3|15321.3|15320.3|105
1629747700000|2021-08-23 19:41:40|15322.5|15321.5|15323.3|15322.3|15323.6|15322.6|15322.4|15321.4|203
1629747710000|2021-08-23 19:41:50|15323.4|15322.4|15323.5|15322.5|15324.1|15323.1|15322.8|15321.8|199
1629747720000|2021-08-23 19:42:00|15323.4|15322.4|15323.8|15322.8|15324|15323|15323|15322|132
1629747730000|2021-08-23 19:42:10|15323.5|15322.5|15321.8|15320.8|15323.6|15322.6|15321.5|15320.5|193
1629747740000|2021-08-23 19:42:20|15321.6|15320.6|15321.1|15320.1|15322.5|15321.5|15321.1|15320.1|178
1629747750000|2021-08-23 19:42:30|15321|15320|15321.3|15320.3|15322|15321|15321|15320|81
1629747760000|2021-08-23 19:42:40|15321.1|15320.1|15321|15320|15321.5|15320.5|15320.5|15319.5|137
1629747770000|2021-08-23 19:42:50|15320.8|15319.8|15319.6|15318.6|15321|15320|15319.5|15318.5|196
1629747780000|2021-08-23 19:43:00|15319.5|15318.5|15320.3|15319.3|15320.5|15319.5|15319|15318|217
1629747790000|2021-08-23 19:43:10|15320.1|15319.1|15322.5|15321.5|15322.8|15321.8|15320.1|15319.1|243
1629747800000|2021-08-23 19:43:20|15322.3|15321.3|15322.6|15321.6|15322.9|15321.9|15322.1|15321.1|131
1629747810000|2021-08-23 19:43:30|15322.8|15321.8|15322.6|15321.6|15322.8|15321.8|15322|15321|92
1629747820000|2021-08-23 19:43:40|15322.8|15321.8|15324|15323|15324|15323|15322.5|15321.5|115
1629747830000|2021-08-23 19:43:50|15323.8|15322.8|15323.5|15322.5|15324.3|15323.3|15323.3|15322.3|150
1629747840000|2021-08-23 19:44:00|15323.4|15322.4|15323.1|15322.1|15323.8|15322.8|15323|15322|105
1629747850000|2021-08-23 19:44:10|15323|15322|15322.8|15321.8|15323|15322|15322.1|15321.1|80
1629747860000|2021-08-23 19:44:20|15322.6|15321.6|15322.6|15321.6|15323.4|15322.4|15322.5|15321.5|97
1629747870000|2021-08-23 19:44:30|15322.8|15321.8|15322|15321|15323.1|15322.1|15322|15321|79
1629747880000|2021-08-23 19:44:40|15321.8|15320.8|15321.6|15320.6|15322.1|15321.1|15321.6|15320.6|46
1629747890000|2021-08-23 19:44:50|15321.8|15320.8|15322.3|15321.3|15322.5|15321.5|15321.8|15320.8|67
1629747900000|2021-08-23 19:45:00|15322|15321|15322.3|15321.3|15322.5|15321.5|15321.8|15320.8|135
1629747910000|2021-08-23 19:45:10|15322.4|15321.4|15321|15320|15322.4|15321.4|15321|15320|100
1629747920000|2021-08-23 19:45:20|15321.1|15320.1|15320.8|15319.8|15321.5|15320.5|15320.6|15319.6|72
1629747930000|2021-08-23 19:45:30|15320.9|15319.9|15319.5|15318.5|15321.1|15320.1|15319.5|15318.5|146
1629747940000|2021-08-23 19:45:40|15319.8|15318.8|15319.9|15318.9|15320.1|15319.1|15319.4|15318.4|79
1629747950000|2021-08-23 19:45:50|15319.8|15318.8|15320|15319|15320.3|15319.3|15319.5|15318.5|59
1629747960000|2021-08-23 19:46:00|15319.9|15318.9|15319.1|15318.1|15319.9|15318.9|15319|15318|122
1629747970000|2021-08-23 19:46:10|15319|15318|15320.8|15319.8|15320.8|15319.8|15318.9|15317.9|144
1629747980000|2021-08-23 19:46:20|15320.5|15319.5|15322.1|15321.1|15322.5|15321.5|15320.5|15319.5|128
1629747990000|2021-08-23 19:46:30|15322.3|15321.3|15321.8|15320.8|15322.6|15321.6|15321.6|15320.6|104
1629748000000|2021-08-23 19:46:40|15321.6|15320.6|15321.8|15320.8|15322|15321|15321.5|15320.5|35
1629748010000|2021-08-23 19:46:50|15321.9|15320.9|15322.5|15321.5|15322.8|15321.8|15321.8|15320.8|97
1629748020000|2021-08-23 19:47:00|15323|15322|15324.6|15323.6|15324.6|15323.6|15322.8|15321.8|131
1629748030000|2021-08-23 19:47:10|15324.5|15323.5|15325.3|15324.3|15325.3|15324.3|15323.8|15322.8|136
1629748040000|2021-08-23 19:47:20|15325.4|15324.4|15327.4|15326.4|15327.4|15326.4|15325.3|15324.3|304
1629748050000|2021-08-23 19:47:30|15327.3|15326.3|15327.8|15326.8|15328|15327|15326.6|15325.6|218
1629748060000|2021-08-23 19:47:40|15327.9|15326.9|15327.9|15326.9|15328.4|15327.4|15327.6|15326.6|105
1629748070000|2021-08-23 19:47:50|15328|15327|15327.8|15326.8|15328|15327|15327.3|15326.3|64
1629748080000|2021-08-23 19:48:00|15327.9|15326.9|15331.3|15330.3|15331.5|15330.5|15327.8|15326.8|290
1629748090000|2021-08-23 19:48:10|15331.1|15330.1|15328.4|15327.4|15331.1|15330.1|15328.4|15327.4|157
1629748100000|2021-08-23 19:48:20|15328.3|15327.3|15329|15328|15329.5|15328.5|15328|15327|128
1629748110000|2021-08-23 19:48:30|15328.9|15327.9|15328.8|15327.8|15329|15328|15328|15327|71
1629748120000|2021-08-23 19:48:40|15328.6|15327.6|15328.1|15327.1|15329|15328|15328.1|15327.1|79
1629748130000|2021-08-23 19:48:50|15328.3|15327.3|15327.8|15326.8|15328.4|15327.4|15327.4|15326.4|59
1629748140000|2021-08-23 19:49:00|15327.6|15326.6|15327.4|15326.4|15327.8|15326.8|15326.4|15325.4|144
1629748150000|2021-08-23 19:49:10|15327.3|15326.3|15327.6|15326.6|15327.8|15326.8|15327.1|15326.1|125
1629748160000|2021-08-23 19:49:20|15327.5|15326.5|15326.9|15325.9|15327.8|15326.8|15326.9|15325.9|77
1629748170000|2021-08-23 19:49:30|15326.8|15325.8|15325.8|15324.8|15327|15326|15325.5|15324.5|82
1629748180000|2021-08-23 19:49:40|15325.9|15324.9|15325.6|15324.6|15326.5|15325.5|15325.5|15324.5|55
1629748190000|2021-08-23 19:49:50|15325.9|15324.9|15325|15324|15325.9|15324.9|15324.9|15323.9|104
1629748200000|2021-08-23 19:50:00|15325.1|15324.1|15330.3|15329.3|15330.8|15329.8|15324.6|15323.6|515
1629748210000|2021-08-23 19:50:10|15330.4|15329.4|15328.8|15327.8|15331.8|15330.8|15328.5|15327.5|226
1629748220000|2021-08-23 19:50:20|15328.6|15327.6|15324.8|15323.8|15328.6|15327.6|15324.3|15323.3|284
1629748230000|2021-08-23 19:50:30|15324.6|15323.6|15326.9|15325.9|15327.8|15326.8|15324|15323|154
1629748240000|2021-08-23 19:50:40|15327|15326|15324.1|15323.1|15327.4|15326.4|15323.8|15322.8|180
1629748250000|2021-08-23 19:50:50|15324.3|15323.3|15322.9|15321.9|15325|15324|15322.1|15321.1|286
1629748260000|2021-08-23 19:51:00|15323|15322|15323.5|15322.5|15324.3|15323.3|15323|15322|181
1629748270000|2021-08-23 19:51:10|15323.6|15322.6|15325.9|15324.9|15326.1|15325.1|15323.5|15322.5|155
1629748280000|2021-08-23 19:51:20|15325.8|15324.8|15327.3|15326.3|15327.4|15326.4|15325.5|15324.5|159
1629748290000|2021-08-23 19:51:30|15327|15326|15328.3|15327.3|15328.6|15327.6|15326.3|15325.3|141
1629748300000|2021-08-23 19:51:40|15328.4|15327.4|15329|15328|15329.5|15328.5|15327.5|15326.5|196
1629748310000|2021-08-23 19:51:50|15329.1|15328.1|15327.8|15326.8|15329.3|15328.3|15327.5|15326.5|110
1629748320000|2021-08-23 19:52:00|15328|15327|15327.5|15326.5|15328|15327|15326.1|15325.1|169
1629748330000|2021-08-23 19:52:10|15327.8|15326.8|15329.5|15328.5|15329.9|15328.9|15327.8|15326.8|211
1629748340000|2021-08-23 19:52:20|15329.4|15328.4|15328.5|15327.5|15329.8|15328.8|15328.4|15327.4|129
1629748350000|2021-08-23 19:52:30|15328.4|15327.4|15326|15325|15328.8|15327.8|15325.3|15324.3|342
1629748360000|2021-08-23 19:52:40|15326.1|15325.1|15324.8|15323.8|15326.1|15325.1|15324.1|15323.1|209
1629748370000|2021-08-23 19:52:50|15324.1|15323.1|15323.1|15322.1|15324.3|15323.3|15322.8|15321.8|195
1629748380000|2021-08-23 19:53:00|15323|15322|15323.5|15322.5|15324.8|15323.8|15322.5|15321.5|267
1629748390000|2021-08-23 19:53:10|15323.6|15322.6|15325.3|15324.3|15325.3|15324.3|15322.6|15321.6|199
1629748400000|2021-08-23 19:53:20|15325.1|15324.1|15325.3|15324.3|15325.4|15324.4|15323.5|15322.5|217
1629748410000|2021-08-23 19:53:30|15325.4|15324.4|15325.8|15324.8|15326.1|15325.1|15325.3|15324.3|128
1629748420000|2021-08-23 19:53:40|15325.6|15324.6|15324.5|15323.5|15325.8|15324.8|15323.9|15322.9|110
1629748430000|2021-08-23 19:53:50|15324.6|15323.6|15323.8|15322.8|15325.5|15324.5|15323.5|15322.5|121
1629748440000|2021-08-23 19:54:00|15323.9|15322.9|15324.1|15323.1|15325.9|15324.9|15323.5|15322.5|315
1629748450000|2021-08-23 19:54:10|15324.4|15323.4|15324.3|15323.3|15324.8|15323.8|15323.5|15322.5|128
1629748460000|2021-08-23 19:54:20|15324.4|15323.4|15323.8|15322.8|15324.4|15323.4|15322.9|15321.9|134
1629748470000|2021-08-23 19:54:30|15323.6|15322.6|15323.8|15322.8|15324|15323|15322.9|15321.9|96
1629748480000|2021-08-23 19:54:40|15323.9|15322.9|15325.3|15324.3|15325.3|15324.3|15323.8|15322.8|201
1629748490000|2021-08-23 19:54:50|15325|15324|15322.8|15321.8|15325|15324|15321.4|15320.4|624
1629748500000|2021-08-23 19:55:00|15323|15322|15320.1|15319.1|15323|15322|15320|15319|496
1629748510000|2021-08-23 19:55:10|15320.3|15319.3|15319|15318|15320.6|15319.6|15318.6|15317.6|494
1629748520000|2021-08-23 19:55:20|15318.9|15317.9|15315.3|15314.3|15319.3|15318.3|15314.8|15313.8|754
1629748530000|2021-08-23 19:55:30|15315|15314|15313|15312|15315.9|15314.9|15312.8|15311.8|609
1629748540000|2021-08-23 19:55:40|15313.3|15312.3|15311.4|15310.4|15313.5|15312.5|15311.3|15310.3|374
1629748550000|2021-08-23 19:55:50|15311.5|15310.5|15309.8|15308.8|15311.5|15310.5|15309.5|15308.5|478
1629748560000|2021-08-23 19:56:00|15309.6|15308.6|15312.4|15311.4|15312.4|15311.4|15308.5|15307.5|601
1629748570000|2021-08-23 19:56:10|15312.1|15311.1|15312.3|15311.3|15312.8|15311.8|15311.3|15310.3|426
1629748580000|2021-08-23 19:56:20|15312|15311|15311.5|15310.5|15312.5|15311.5|15311.3|15310.3|273
1629748590000|2021-08-23 19:56:30|15311.6|15310.6|15310|15309|15311.8|15310.8|15309.9|15308.9|241
1629748600000|2021-08-23 19:56:40|15310.1|15309.1|15308.4|15307.4|15310.9|15309.9|15308|15307|286
1629748610000|2021-08-23 19:56:50|15308.5|15307.5|15308.5|15307.5|15308.9|15307.9|15307.9|15306.9|297
1629748620000|2021-08-23 19:57:00|15308.4|15307.4|15307.6|15306.6|15308.9|15307.9|15306.5|15305.5|487
1629748630000|2021-08-23 19:57:10|15307.8|15306.8|15310.5|15309.5|15310.6|15309.6|15307.5|15306.5|722
1629748640000|2021-08-23 19:57:20|15310.8|15309.8|15310.3|15309.3|15311|15310|15309.5|15308.5|315
1629748650000|2021-08-23 19:57:30|15309.8|15308.8|15309|15308|15310|15309|15308.9|15307.9|193
1629748660000|2021-08-23 19:57:40|15309.1|15308.1|15310|15309|15310.5|15309.5|15309|15308|242
1629748670000|2021-08-23 19:57:50|15309.9|15308.9|15310.4|15309.4|15311.1|15310.1|15309|15308|197
1629748680000|2021-08-23 19:58:00|15310.3|15309.3|15308.3|15307.3|15310.3|15309.3|15307.5|15306.5|340
1629748690000|2021-08-23 19:58:10|15308.1|15307.1|15307.9|15306.9|15308.5|15307.5|15307.5|15306.5|241
1629748700000|2021-08-23 19:58:20|15307.8|15306.8|15308.8|15307.8|15309|15308|15307.6|15306.6|251
1629748710000|2021-08-23 19:58:30|15308.9|15307.9|15309.1|15308.1|15309.1|15308.1|15307.8|15306.8|231
1629748720000|2021-08-23 19:58:40|15309.3|15308.3|15308|15307|15309.3|15308.3|15307.8|15306.8|179
1629748730000|2021-08-23 19:58:50|15308.1|15307.1|15307.8|15306.8|15308.5|15307.5|15307|15306|342
1629748740000|2021-08-23 19:59:00|15307.6|15306.6|15307.8|15306.8|15307.8|15306.8|15306.8|15305.8|585
1629748750000|2021-08-23 19:59:10|15307.9|15306.9|15308.8|15307.8|15308.9|15307.9|15307.8|15306.8|410
1629748760000|2021-08-23 19:59:20|15308.9|15307.9|15308.8|15307.8|15309|15308|15308.4|15307.4|487
1629748770000|2021-08-23 19:59:30|15309|15308|15309.3|15308.3|15309.5|15308.5|15308.5|15307.5|570
1629748780000|2021-08-23 19:59:40|15309|15308|15309|15308|15309.3|15308.3|15308.3|15307.3|711
1629748790000|2021-08-23 19:59:50|15309.3|15308.3|15312.4|15311.4|15313.3|15312.3|15307.8|15306.8|2400
1629748800000|2021-08-23 20:00:00|15312.3|15311.3|15311.1|15309.1|15312.3|15311.3|15309.1|15307.1|1033
1629748810000|2021-08-23 20:00:10|15311.2|15309.2|15314.3|15312.3|15314.3|15312.3|15311.1|15309.1|305
1629748820000|2021-08-23 20:00:20|15313.8|15311.8|15313.7|15311.7|15315.2|15313.2|15313.3|15311.3|196
1629748830000|2021-08-23 20:00:30|15313.6|15311.6|15313.2|15311.2|15315.5|15313.5|15312.5|15310.5|220
1629748840000|2021-08-23 20:00:40|15313.7|15311.7|15315.6|15313.6|15316|15314|15313.2|15311.2|258
1629748850000|2021-08-23 20:00:50|15315.2|15313.2|15317.5|15315.5|15317.8|15315.8|15315.1|15313.1|238
1629748860000|2021-08-23 20:01:00|15317.2|15315.2|15318.8|15316.8|15318.8|15316.8|15317.2|15315.2|141
1629748870000|2021-08-23 20:01:10|15318.7|15316.7|15319.8|15317.8|15321|15319|15318.5|15316.5|253
1629748880000|2021-08-23 20:01:20|15319.7|15317.7|15323|15321|15325|15323|15319.6|15317.6|406
1629748890000|2021-08-23 20:01:30|15322.8|15320.8|15326.8|15324.8|15326.8|15324.8|15321.8|15319.8|263
1629748900000|2021-08-23 20:01:40|15326.6|15324.6|15324.7|15322.7|15326.8|15324.8|15324.3|15322.3|173
1629748910000|2021-08-23 20:01:50|15324.8|15322.8|15327.1|15325.1|15327.1|15325.1|15324.6|15322.6|270
1629748920000|2021-08-23 20:02:00|15327|15325|15327.6|15325.6|15328|15326|15326.3|15324.3|148
1629748930000|2021-08-23 20:02:10|15327.3|15325.3|15329|15327|15329.2|15327.2|15326.2|15324.2|254
1629748940000|2021-08-23 20:02:20|15328.8|15326.8|15328|15326|15329|15327|15327.2|15325.2|185
1629748950000|2021-08-23 20:02:30|15328.1|15326.1|15327.7|15325.7|15328.7|15326.7|15327.7|15325.7|104
1629748960000|2021-08-23 20:02:40|15328.1|15326.1|15326.7|15324.7|15328.1|15326.1|15326.6|15324.6|134
1629748970000|2021-08-23 20:02:50|15326.6|15324.6|15326.2|15324.2|15327.6|15325.6|15326|15324|138
1629748980000|2021-08-23 20:03:00|15326.1|15324.1|15325.5|15323.5|15326.2|15324.2|15324.6|15322.6|107
1629748990000|2021-08-23 20:03:10|15325.3|15323.3|15324.3|15322.3|15325.5|15323.5|15323.6|15321.6|102
1629749000000|2021-08-23 20:03:20|15324.5|15322.5|15325.1|15323.1|15325.3|15323.3|15323.7|15321.7|89
1629749010000|2021-08-23 20:03:30|15324.8|15322.8|15324.5|15322.5|15324.8|15322.8|15323.6|15321.6|103
1629749020000|2021-08-23 20:03:40|15324.8|15322.8|15323.7|15321.7|15324.8|15322.8|15323.7|15321.7|36
1629749030000|2021-08-23 20:03:50|15323.8|15321.8|15324.2|15322.2|15324.6|15322.6|15323.8|15321.8|58
1629749040000|2021-08-23 20:04:00|15324.1|15322.1|15323.5|15321.5|15324.2|15322.2|15323.1|15321.1|57
1629749050000|2021-08-23 20:04:10|15323.3|15321.3|15323.7|15321.7|15323.8|15321.8|15323|15321|90
1629749060000|2021-08-23 20:04:20|15323.6|15321.6|15323.6|15321.6|15324.6|15322.6|15323.3|15321.3|111
1629749070000|2021-08-23 20:04:30|15323.5|15321.5|15323.1|15321.1|15324.3|15322.3|15323.1|15321.1|144
1629749080000|2021-08-23 20:04:40|15323.2|15321.2|15322.8|15320.8|15323.2|15321.2|15322.6|15320.6|41
1629749090000|2021-08-23 20:04:50|15322.7|15320.7|15322.8|15320.8|15323|15321|15322.3|15320.3|66
1629749100000|2021-08-23 20:05:00|15322.7|15320.7|15322.5|15320.5|15322.7|15320.7|15321.7|15319.7|99
1629749110000|2021-08-23 20:05:10|15322.3|15320.3|15322.3|15320.3|15322.3|15320.3|15322.1|15320.1|23
1629749120000|2021-08-23 20:05:20|15322.5|15320.5|15323.6|15321.6|15323.6|15321.6|15322.5|15320.5|66
1629749130000|2021-08-23 20:05:30|15323.5|15321.5|15323.8|15321.8|15324|15322|15323.5|15321.5|19
1629749140000|2021-08-23 20:05:40|15323.7|15321.7|15324|15322|15324|15322|15323.5|15321.5|30
1629749150000|2021-08-23 20:05:50|15323.8|15321.8|15323.7|15321.7|15324|15322|15323.7|15321.7|50
1629749160000|2021-08-23 20:06:00|15323.6|15321.6|15323.7|15321.7|15324|15322|15323.5|15321.5|56
1629749170000|2021-08-23 20:06:10|15323.8|15321.8|15324|15322|15324|15322|15323.7|15321.7|26
1629749180000|2021-08-23 20:06:20|15323.8|15321.8|15324.6|15322.6|15324.7|15322.7|15323.8|15321.8|109
1629749190000|2021-08-23 20:06:30|15324.7|15322.7|15325.6|15323.6|15325.7|15323.7|15324.6|15322.6|75
1629749200000|2021-08-23 20:06:40|15325.5|15323.5|15325.1|15323.1|15325.8|15323.8|15324.8|15322.8|58
1629749210000|2021-08-23 20:06:50|15325|15323|15323.6|15321.6|15325|15323|15323|15321|77
1629749220000|2021-08-23 20:07:00|15323.5|15321.5|15324.3|15322.3|15324.3|15322.3|15323.2|15321.2|52
1629749230000|2021-08-23 20:07:10|15324.1|15322.1|15324.7|15322.7|15325.5|15323.5|15323.8|15321.8|59
1629749240000|2021-08-23 20:07:20|15324.6|15322.6|15324.3|15322.3|15325.1|15323.1|15324.3|15322.3|15
1629749250000|2021-08-23 20:07:30|15324.5|15322.5|15324.8|15322.8|15324.8|15322.8|15324.3|15322.3|27
1629749260000|2021-08-23 20:07:40|15324.7|15322.7|15324.6|15322.6|15324.8|15322.8|15324.5|15322.5|19
1629749270000|2021-08-23 20:07:50|15324.8|15322.8|15324.6|15322.6|15324.8|15322.8|15324.1|15322.1|26
1629749280000|2021-08-23 20:08:00|15324.7|15322.7|15324.7|15322.7|15325|15323|15324.3|15322.3|17
1629749290000|2021-08-23 20:08:10|15324.6|15322.6|15324.3|15322.3|15324.7|15322.7|15324.3|15322.3|7
1629749300000|2021-08-23 20:08:20|15324.5|15322.5|15325.1|15323.1|15325.1|15323.1|15324|15322|27
1629749310000|2021-08-23 20:08:30|15325|15323|15325.2|15323.2|15325.5|15323.5|15325|15323|34
1629749320000|2021-08-23 20:08:40|15325.3|15323.3|15326.2|15324.2|15326.2|15324.2|15325.2|15323.2|99
1629749330000|2021-08-23 20:08:50|15326.3|15324.3|15325.6|15323.6|15326.6|15324.6|15325.5|15323.5|61
1629749340000|2021-08-23 20:09:00|15325.7|15323.7|15325.8|15323.8|15326.1|15324.1|15325.6|15323.6|33
1629749350000|2021-08-23 20:09:10|15325.7|15323.7|15325.8|15323.8|15326.1|15324.1|15325.6|15323.6|12
1629749360000|2021-08-23 20:09:20|15326|15324|15325.6|15323.6|15326|15324|15325.2|15323.2|21
1629749370000|2021-08-23 20:09:30|15325.7|15323.7|15326.1|15324.1|15326.1|15324.1|15325.3|15323.3|19
1629749380000|2021-08-23 20:09:40|15326|15324|15325.6|15323.6|15326.1|15324.1|15325.5|15323.5|28
1629749390000|2021-08-23 20:09:50|15325.5|15323.5|15325.6|15323.6|15325.7|15323.7|15325.5|15323.5|3
1629749400000|2021-08-23 20:10:00|15325.5|15323.5|15325.7|15323.7|15326|15324|15325.2|15323.2|172
1629749410000|2021-08-23 20:10:10|15325.8|15323.8|15323.5|15321.5|15325.8|15323.8|15323.2|15321.2|208
1629749420000|2021-08-23 20:10:20|15323.2|15321.2|15323.2|15321.2|15323.2|15321.2|15322.1|15320.1|28
1629749430000|2021-08-23 20:10:30|15323.3|15321.3|15321.6|15319.6|15323.3|15321.3|15321.5|15319.5|101
1629749440000|2021-08-23 20:10:40|15321.7|15319.7|15321.6|15319.6|15321.8|15319.8|15321.5|15319.5|21
1629749450000|2021-08-23 20:10:50|15321.7|15319.7|15322.5|15320.5|15322.5|15320.5|15321.7|15319.7|11
1629749460000|2021-08-23 20:11:00|15322.6|15320.6|15323.8|15321.8|15323.8|15321.8|15322.6|15320.6|10
1629749470000|2021-08-23 20:11:10|15324|15322|15324.1|15322.1|15324.8|15322.8|15323.8|15321.8|80
1629749480000|2021-08-23 20:11:20|15324|15322|15323.8|15321.8|15324.2|15322.2|15323.7|15321.7|27
1629749490000|2021-08-23 20:11:30|15323.7|15321.7|15324.3|15322.3|15324.3|15322.3|15323.7|15321.7|19
1629749500000|2021-08-23 20:11:40|15324.2|15322.2|15324.1|15322.1|15324.3|15322.3|15323.8|15321.8|9
1629749510000|2021-08-23 20:11:50|15323.7|15321.7|15323.7|15321.7|15323.7|15321.7|15323.5|15321.5|34
1629749520000|2021-08-23 20:12:00|15324|15322|15323.6|15321.6|15324.2|15322.2|15323.5|15321.5|18
1629749530000|2021-08-23 20:12:10|15323.5|15321.5|15323.5|15321.5|15323.8|15321.8|15323.5|15321.5|8
1629749540000|2021-08-23 20:12:20|15323.6|15321.6|15324.3|15322.3|15324.5|15322.5|15323.6|15321.6|59
1629749550000|2021-08-23 20:12:30|15324.5|15322.5|15324.3|15322.3|15324.7|15322.7|15324.2|15322.2|65
1629749560000|2021-08-23 20:12:40|15324.2|15322.2|15324.1|15322.1|15324.2|15322.2|15324|15322|8
1629749570000|2021-08-23 20:12:50|15324|15322|15323.7|15321.7|15324.1|15322.1|15323.6|15321.6|8
1629749580000|2021-08-23 20:13:00|15323.6|15321.6|15324.1|15322.1|15324.2|15322.2|15323.6|15321.6|33
1629749590000|2021-08-23 20:13:10|15324|15322|15328.5|15326.5|15328.6|15326.6|15324|15322|319
1629749600000|2021-08-23 20:13:20|15328.7|15326.7|15328.2|15326.2|15329.2|15327.2|15328.2|15326.2|117
1629749610000|2021-08-23 20:13:30|15328|15326|15327.5|15325.5|15328|15326|15327.3|15325.3|30
1629749620000|2021-08-23 20:13:40|15327.6|15325.6|15326.8|15324.8|15328|15326|15326.7|15324.7|39
1629749630000|2021-08-23 20:13:50|15327|15325|15326.7|15324.7|15327.2|15325.2|15326.3|15324.3|29
1629749640000|2021-08-23 20:14:00|15326.8|15324.8|15327.1|15325.1|15327.5|15325.5|15326.8|15324.8|38
1629749650000|2021-08-23 20:14:10|15327|15325|15326.6|15324.6|15327|15325|15326.2|15324.2|48
1629749660000|2021-08-23 20:14:20|15326.7|15324.7|15327|15325|15327|15325|15326.5|15324.5|59
1629749670000|2021-08-23 20:14:30|15326.8|15324.8|15327|15325|15327.2|15325.2|15326.7|15324.7|43
1629749680000|2021-08-23 20:14:40|15326.7|15324.7|15326.7|15324.7|15327|15325|15326.7|15324.7|59
1629749690000|2021-08-23 20:14:50|15326.6|15324.6|15326.7|15324.7|15327|15325|15326|15324|85
1629749700000|2021-08-23 20:15:00|15326.5|15324.5|15326.7|15324.7|15327.2|15325.2|15326.5|15324.5|94
1629749710000|2021-08-23 20:15:10|15326.8|15324.8|15327.1|15325.1|15327.1|15325.1|15326.7|15324.7|5
1629749720000|2021-08-23 20:15:20|15327|15325|15326.5|15324.5|15327.1|15325.1|15326.2|15324.2|17
1629749730000|2021-08-23 20:15:30|15326.3|15324.3|15326|15324|15326.5|15324.5|15326|15324|9
1629749740000|2021-08-23 20:15:40|15326.1|15324.1|15325.8|15323.8|15326.1|15324.1|15325.8|15323.8|12
1629749750000|2021-08-23 20:15:50|15326|15324|15326.7|15324.7|15326.7|15324.7|15326|15324|24
1629749760000|2021-08-23 20:16:00|15326.8|15324.8|15326.8|15324.8|15327|15325|15326.5|15324.5|15
1629749770000|2021-08-23 20:16:10|15327|15325|15327.1|15325.1|15327.2|15325.2|15326.8|15324.8|11
1629749780000|2021-08-23 20:16:20|15327|15325|15326.7|15324.7|15327.1|15325.1|15326.7|15324.7|3
1629749790000|2021-08-23 20:16:30|15326.8|15324.8|15326.6|15324.6|15326.8|15324.8|15326.5|15324.5|6
1629749800000|2021-08-23 20:16:40|15326.7|15324.7|15326|15324|15326.8|15324.8|15326|15324|14
1629749810000|2021-08-23 20:16:50|15326.1|15324.1|15326|15324|15326.1|15324.1|15325.8|15323.8|4
1629749820000|2021-08-23 20:17:00|15325.8|15323.8|15326|15324|15326.1|15324.1|15325.8|15323.8|9
1629749830000|2021-08-23 20:17:10|15326.1|15324.1|15326.8|15324.8|15326.8|15324.8|15326|15324|32
1629749840000|2021-08-23 20:17:20|15326.7|15324.7|15326.5|15324.5|15326.8|15324.8|15326.5|15324.5|3
1629749850000|2021-08-23 20:17:30|15326.6|15324.6|15326.7|15324.7|15326.8|15324.8|15326.6|15324.6|2
1629749860000|2021-08-23 20:17:40|15326.6|15324.6|15326.5|15324.5|15326.8|15324.8|15326.5|15324.5|7
1629749870000|2021-08-23 20:17:50|15326.6|15324.6|15326.2|15324.2|15326.6|15324.6|15326.1|15324.1|12
1629749880000|2021-08-23 20:18:00|15326.3|15324.3|15326.7|15324.7|15326.7|15324.7|15326.2|15324.2|7
1629749890000|2021-08-23 20:18:10|15326.8|15324.8|15327|15325|15327.2|15325.2|15326.7|15324.7|10
1629749900000|2021-08-23 20:18:20|15327.1|15325.1|15326.5|15324.5|15327.1|15325.1|15326.3|15324.3|10
1629749910000|2021-08-23 20:18:30|15326.6|15324.6|15326.2|15324.2|15326.6|15324.6|15326|15324|7
1629749920000|2021-08-23 20:18:40|15326.1|15324.1|15326.2|15324.2|15326.5|15324.5|15325.7|15323.7|5
1629749930000|2021-08-23 20:18:50|15326.3|15324.3|15326.6|15324.6|15326.6|15324.6|15326.2|15324.2|3
1629749940000|2021-08-23 20:19:00|15326.7|15324.7|15326.7|15324.7|15327.1|15325.1|15326.7|15324.7|18
1629749950000|2021-08-23 20:19:10|15326.8|15324.8|15327.2|15325.2|15327.6|15325.6|15326.7|15324.7|23
1629749960000|2021-08-23 20:19:20|15327.1|15325.1|15327.6|15325.6|15327.8|15325.8|15327.1|15325.1|29
1629749970000|2021-08-23 20:19:30|15327.7|15325.7|15327.7|15325.7|15328.1|15326.1|15327.7|15325.7|6
1629749980000|2021-08-23 20:19:40|15327.8|15325.8|15328.2|15326.2|15328.2|15326.2|15327.7|15325.7|21
1629749990000|2021-08-23 20:19:50|15328.1|15326.1|15328.1|15326.1|15328.2|15326.2|15327.8|15325.8|12
1629750000000|2021-08-23 20:20:00|15328|15326|15327.5|15325.5|15328|15326|15327.5|15325.5|11
1629750010000|2021-08-23 20:20:10|15327.6|15325.6|15328|15326|15328.2|15326.2|15327.5|15325.5|21
1629750020000|2021-08-23 20:20:20|15327.8|15325.8|15328.1|15326.1|15328.3|15326.3|15327.6|15325.6|14
1629750030000|2021-08-23 20:20:30|15327.8|15325.8|15327.7|15325.7|15328|15326|15327.7|15325.7|4
1629750040000|2021-08-23 20:20:40|15328|15326|15327.8|15325.8|15328|15326|15327.7|15325.7|16
1629750050000|2021-08-23 20:20:50|15327.7|15325.7|15328.7|15326.7|15328.7|15326.7|15327.7|15325.7|26
1629750060000|2021-08-23 20:21:00|15328.6|15326.6|15329.2|15327.2|15329.2|15327.2|15328.6|15326.6|18
1629750070000|2021-08-23 20:21:10|15329|15327|15328.6|15326.6|15329|15327|15328.3|15326.3|13
1629750080000|2021-08-23 20:21:20|15328.7|15326.7|15328.5|15326.5|15328.7|15326.7|15328.2|15326.2|7
1629750090000|2021-08-23 20:21:30|15328.3|15326.3|15328.6|15326.6|15328.7|15326.7|15328.3|15326.3|4
1629750100000|2021-08-23 20:21:40|15328.7|15326.7|15328.6|15326.6|15328.7|15326.7|15328.5|15326.5|3
1629750110000|2021-08-23 20:21:50|15328.5|15326.5|15328.5|15326.5|15328.6|15326.6|15328.5|15326.5|2
1629750120000|2021-08-23 20:22:00|15328.8|15326.8|15328.8|15326.8|15329|15327|15328.6|15326.6|14
1629750130000|2021-08-23 20:22:10|15328.7|15326.7|15329|15327|15329|15327|15328.7|15326.7|1
1629750140000|2021-08-23 20:22:20|15329.2|15327.2|15329.5|15327.5|15329.6|15327.6|15329.2|15327.2|46
1629750150000|2021-08-23 20:22:30|15329.6|15327.6|15329.3|15327.3|15329.7|15327.7|15329.2|15327.2|19
1629750160000|2021-08-23 20:22:40|15329.2|15327.2|15330|15328|15330|15328|15329.2|15327.2|16
1629750170000|2021-08-23 20:22:50|15329.7|15327.7|15330|15328|15330|15328|15329.7|15327.7|28
1629750180000|2021-08-23 20:23:00|15330.7|15328.7|15330.5|15328.5|15330.7|15328.7|15330.3|15328.3|55
1629750190000|2021-08-23 20:23:10|15330.6|15328.6|15330.7|15328.7|15330.7|15328.7|15330.5|15328.5|9
1629750200000|2021-08-23 20:23:20|15330.8|15328.8|15330.7|15328.7|15331.2|15329.2|15330.7|15328.7|36
1629750210000|2021-08-23 20:23:30|15330.8|15328.8|15330.7|15328.7|15330.8|15328.8|15330.6|15328.6|8
1629750220000|2021-08-23 20:23:40|15330.6|15328.6|15330.2|15328.2|15330.7|15328.7|15330.2|15328.2|14
1629750230000|2021-08-23 20:23:50|15330.3|15328.3|15330.8|15328.8|15331.2|15329.2|15330.3|15328.3|13
1629750240000|2021-08-23 20:24:00|15331|15329|15331.3|15329.3|15331.5|15329.5|15330.8|15328.8|19
1629750250000|2021-08-23 20:24:10|15331.2|15329.2|15331.3|15329.3|15331.5|15329.5|15331.1|15329.1|9
1629750260000|2021-08-23 20:24:20|15331.5|15329.5|15331.1|15329.1|15331.5|15329.5|15330.8|15328.8|14
1629750270000|2021-08-23 20:24:30|15331.2|15329.2|15331.2|15329.2|15331.2|15329.2|15331.1|15329.1|9
1629750280000|2021-08-23 20:24:40|15331.1|15329.1|15331.2|15329.2|15331.5|15329.5|15331.1|15329.1|10
1629750290000|2021-08-23 20:24:50|15331.3|15329.3|15331.3|15329.3|15331.3|15329.3|15331.2|15329.2|4
1629750300000|2021-08-23 20:25:00|15331.2|15329.2|15330.7|15328.7|15331.2|15329.2|15330.7|15328.7|10
1629750310000|2021-08-23 20:25:10|||||||||2
1629750320000|2021-08-23 20:25:20|15330.8|15328.8|15331|15329|15331|15329|15330.7|15328.7|3
1629750330000|2021-08-23 20:25:30|15330.8|15328.8|15330.8|15328.8|15331|15329|15330.8|15328.8|7
1629750340000|2021-08-23 20:25:40|15331|15329|15331|15329|15331|15329|15330.7|15328.7|4
1629750350000|2021-08-23 20:25:50|15330.8|15328.8|15331.3|15329.3|15331.3|15329.3|15330.8|15328.8|28
1629750360000|2021-08-23 20:26:00|15331.5|15329.5|15331.3|15329.3|15331.5|15329.5|15331.1|15329.1|23
1629750370000|2021-08-23 20:26:10|15331.2|15329.2|15331.3|15329.3|15331.3|15329.3|15331|15329|11
1629750380000|2021-08-23 20:26:20|15331.2|15329.2|15331.3|15329.3|15331.3|15329.3|15331.1|15329.1|11
1629750390000|2021-08-23 20:26:30|15331.5|15329.5|15332|15330|15332|15330|15331.2|15329.2|26
1629750400000|2021-08-23 20:26:40|15331.7|15329.7|15331.7|15329.7|15331.8|15329.8|15331.7|15329.7|3
1629750410000|2021-08-23 20:26:50|15331.6|15329.6|15330.8|15328.8|15331.6|15329.6|15330.8|15328.8|24
1629750420000|2021-08-23 20:27:00|15330.7|15328.7|15330.8|15328.8|15330.8|15328.8|15330.5|15328.5|19
1629750430000|2021-08-23 20:27:10|15330.6|15328.6|15330.7|15328.7|15330.8|15328.8|15330.6|15328.6|3
1629750440000|2021-08-23 20:27:20|15330.8|15328.8|15331|15329|15331|15329|15330.7|15328.7|4
1629750450000|2021-08-23 20:27:30|15331.2|15329.2|15331.2|15329.2|15331.3|15329.3|15331.2|15329.2|2
1629750460000|2021-08-23 20:27:40|15331.1|15329.1|15331.1|15329.1|15331.1|15329.1|15330.8|15328.8|10
1629750470000|2021-08-23 20:27:50|15331|15329|15331.3|15329.3|15331.3|15329.3|15331|15329|1
1629750480000|2021-08-23 20:28:00|15331.2|15329.2|15331.6|15329.6|15331.7|15329.7|15331.2|15329.2|7
1629750490000|2021-08-23 20:28:10|15331.5|15329.5|15331.3|15329.3|15331.5|15329.5|15331.3|15329.3|7
1629750500000|2021-08-23 20:28:20|15331.2|15329.2|15331.3|15329.3|15331.3|15329.3|15331.1|15329.1|10
1629750510000|2021-08-23 20:28:30|15331.5|15329.5|15331.6|15329.6|15331.6|15329.6|15331.3|15329.3|0
1629750520000|2021-08-23 20:28:40|15331.5|15329.5|15331.5|15329.5|15331.7|15329.7|15331.5|15329.5|9
1629750530000|2021-08-23 20:28:50|15331.3|15329.3|15331.3|15329.3|15331.5|15329.5|15331.2|15329.2|5
1629750540000|2021-08-23 20:29:00|15331.5|15329.5|15331.8|15329.8|15332|15330|15331.5|15329.5|6
1629750550000|2021-08-23 20:29:10|15332|15330|15331.5|15329.5|15332|15330|15331.5|15329.5|5
1629750570000|2021-08-23 20:29:30|15331.3|15329.3|15331.3|15329.3|15331.5|15329.5|15331.2|15329.2|10
1629750580000|2021-08-23 20:29:40|15331.5|15329.5|15331.6|15329.6|15331.7|15329.7|15331.3|15329.3|1
1629750590000|2021-08-23 20:29:50|15331.5|15329.5|15331.7|15329.7|15331.8|15329.8|15331.5|15329.5|5
1629750600000|2021-08-23 20:30:00|15331.5|15329.5|15331.7|15329.7|15332|15330|15331.5|15329.5|25
1629750610000|2021-08-23 20:30:10|15331.8|15329.8|15332.1|15330.1|15332.1|15330.1|15331.8|15329.8|13
1629750620000|2021-08-23 20:30:20|15332|15330|15332|15330|15332.6|15330.6|15332|15330|43
1629750630000|2021-08-23 20:30:30|15332.1|15330.1|15331.8|15329.8|15332.1|15330.1|15331.7|15329.7|7
1629750640000|2021-08-23 20:30:40|15332|15330|15331.7|15329.7|15332|15330|15331.6|15329.6|5
1629750650000|2021-08-23 20:30:50|15331.8|15329.8|15331.8|15329.8|15332.1|15330.1|15331.7|15329.7|29
1629750660000|2021-08-23 20:31:00|15332|15330|15331.8|15329.8|15332.1|15330.1|15331.6|15329.6|9
1629750670000|2021-08-23 20:31:10|15332.5|15330.5|15332.7|15330.7|15332.8|15330.8|15332.5|15330.5|66
1629750680000|2021-08-23 20:31:20|15332.8|15330.8|15333|15331|15333.2|15331.2|15332.8|15330.8|29
1629750690000|2021-08-23 20:31:30|15333.1|15331.1|15332.7|15330.7|15333.2|15331.2|15332.6|15330.6|7
1629750700000|2021-08-23 20:31:40|15332.8|15330.8|15332.7|15330.7|15333|15331|15332.7|15330.7|11
1629750710000|2021-08-23 20:31:50|15332.8|15330.8|15332.8|15330.8|15332.8|15330.8|15332.7|15330.7|5
1629750720000|2021-08-23 20:32:00|15333|15331|15333.1|15331.1|15333.1|15331.1|15332.7|15330.7|7
1629750730000|2021-08-23 20:32:10|15333|15331|15333|15331|15333.2|15331.2|15333|15331|1
1629750740000|2021-08-23 20:32:20|15333.1|15331.1|15333.2|15331.2|15333.2|15331.2|15333.1|15331.1|7
1629750750000|2021-08-23 20:32:30|15333.1|15331.1|15333.1|15331.1|15333.2|15331.2|15333.1|15331.1|5
1629750760000|2021-08-23 20:32:40|15333.2|15331.2|15333.2|15331.2|15333.2|15331.2|15333.1|15331.1|6
1629750770000|2021-08-23 20:32:50|15333.1|15331.1|15333.2|15331.2|15333.2|15331.2|15333|15331|21
1629750780000|2021-08-23 20:33:00|15333.1|15331.1|15333.5|15331.5|15333.5|15331.5|15333.1|15331.1|8
1629750790000|2021-08-23 20:33:10|15333.6|15331.6|15333.6|15331.6|15333.7|15331.7|15333.2|15331.2|16
1629750800000|2021-08-23 20:33:20|15333.7|15331.7|15333.6|15331.6|15333.7|15331.7|15333.6|15331.6|14
1629750810000|2021-08-23 20:33:30|15333.5|15331.5|15333.6|15331.6|15333.6|15331.6|15333.5|15331.5|2
1629750820000|2021-08-23 20:33:40|15333.5|15331.5|15333.3|15331.3|15333.6|15331.6|15333.3|15331.3|18
1629750830000|2021-08-23 20:33:50|15333.1|15331.1|15333|15331|15333.1|15331.1|15332.8|15330.8|16
1629750840000|2021-08-23 20:34:00|15333.1|15331.1|15332.8|15330.8|15333.1|15331.1|15332.8|15330.8|8
1629750850000|2021-08-23 20:34:10|15333|15331|15332.8|15330.8|15333|15331|15332.7|15330.7|0
1629750860000|2021-08-23 20:34:20|15333|15331|15332.8|15330.8|15333|15331|15332.8|15330.8|1
1629750870000|2021-08-23 20:34:30|15333|15331|15333|15331|15333.1|15331.1|15332.7|15330.7|3
1629750880000|2021-08-23 20:34:40|15333.1|15331.1|15332.8|15330.8|15333.1|15331.1|15332.8|15330.8|6
1629750890000|2021-08-23 20:34:50|15333.1|15331.1|15333.1|15331.1|15333.2|15331.2|15333|15331|5
1629750900000|2021-08-23 20:35:00|15333|15331|15333.2|15331.2|15333.3|15331.3|15333|15331|17
1629750910000|2021-08-23 20:35:10|15333.3|15331.3|15333.1|15331.1|15333.3|15331.3|15333|15331|10
1629750920000|2021-08-23 20:35:20|15333.2|15331.2|15333.1|15331.1|15333.2|15331.2|15332.8|15330.8|14
1629750930000|2021-08-23 20:35:30|15333.2|15331.2|15333.3|15331.3|15333.6|15331.6|15333.2|15331.2|27
1629750940000|2021-08-23 20:35:40|15333.5|15331.5|15333.3|15331.3|15333.7|15331.7|15333.3|15331.3|21
1629750950000|2021-08-23 20:35:50|15333.2|15331.2|15333.3|15331.3|15333.5|15331.5|15333.2|15331.2|6
1629750960000|2021-08-23 20:36:00|15333.2|15331.2|15333.2|15331.2|15333.2|15331.2|15333.1|15331.1|10
1629750970000|2021-08-23 20:36:10|15333|15331|15333|15331|15333.1|15331.1|15333|15331|10
1629750980000|2021-08-23 20:36:20|15333.1|15331.1|15333.1|15331.1|15333.2|15331.2|15333|15331|10
1629750990000|2021-08-23 20:36:30|15333|15331|15333.2|15331.2|15333.2|15331.2|15333|15331|2
1629751000000|2021-08-23 20:36:40|15333.3|15331.3|15333.3|15331.3|15333.3|15331.3|15333.2|15331.2|6
1629751010000|2021-08-23 20:36:50|15333.5|15331.5|15333.1|15331.1|15333.5|15331.5|15332.8|15330.8|10
1629751020000|2021-08-23 20:37:00|15333.2|15331.2|15333.2|15331.2|15333.3|15331.3|15333|15331|5
1629751030000|2021-08-23 20:37:10|15333.3|15331.3|15333.1|15331.1|15333.5|15331.5|15333.1|15331.1|12
1629751040000|2021-08-23 20:37:20|15333.2|15331.2|15333.2|15331.2|15333.5|15331.5|15333.1|15331.1|8
1629751050000|2021-08-23 20:37:30|15333.3|15331.3|15333.2|15331.2|15333.3|15331.3|15333.1|15331.1|2
1629751060000|2021-08-23 20:37:40|15333.1|15331.1|15333.1|15331.1|15333.2|15331.2|15333|15331|8
1629751070000|2021-08-23 20:37:50|15333.3|15331.3|15333.2|15331.2|15333.5|15331.5|15333.2|15331.2|5
1629751080000|2021-08-23 20:38:00|15333|15331|15333.2|15331.2|15333.2|15331.2|15333|15331|3
1629751090000|2021-08-23 20:38:10|15333.1|15331.1|15333.3|15331.3|15333.3|15331.3|15333.1|15331.1|2
1629751100000|2021-08-23 20:38:20|15333.5|15331.5|15333.5|15331.5|15333.5|15331.5|15333.3|15331.3|2
1629751110000|2021-08-23 20:38:30|15333.6|15331.6|15333.5|15331.5|15333.7|15331.7|15333.5|15331.5|15
1629751120000|2021-08-23 20:38:40|15333.6|15331.6|15333.3|15331.3|15333.7|15331.7|15333.3|15331.3|11
1629751130000|2021-08-23 20:38:50|15333.5|15331.5|15333.3|15331.3|15333.6|15331.6|15333.3|15331.3|2
1629751140000|2021-08-23 20:39:00|15333.5|15331.5|15333.5|15331.5|15333.5|15331.5|15333.3|15331.3|6
1629751150000|2021-08-23 20:39:10|15333.3|15331.3|15333.5|15331.5|15333.5|15331.5|15333.3|15331.3|4
1629751160000|2021-08-23 20:39:20|15333.6|15331.6|15333.5|15331.5|15333.7|15331.7|15333.5|15331.5|2
1629751170000|2021-08-23 20:39:30|15333.6|15331.6|15333.5|15331.5|15333.7|15331.7|15333.5|15331.5|3
1629751180000|2021-08-23 20:39:40|15333.6|15331.6|15333.6|15331.6|15333.7|15331.7|15333.5|15331.5|13
1629751190000|2021-08-23 20:39:50|15333.7|15331.7|15333.6|15331.6|15333.7|15331.7|15333.5|15331.5|8
1629751200000|2021-08-23 20:40:00|15333.5|15331.5|15333.6|15331.6|15333.6|15331.6|15333.5|15331.5|2
1629751210000|2021-08-23 20:40:10|15333.7|15331.7|15334|15332|15334|15332|15333.7|15331.7|19
1629751220000|2021-08-23 20:40:20|15333.8|15331.8|15334|15332|15334|15332|15333.8|15331.8|3
1629751230000|2021-08-23 20:40:30|15333.8|15331.8|15333.7|15331.7|15334.2|15332.2|15333.6|15331.6|24
1629751240000|2021-08-23 20:40:40|15333.8|15331.8|15333|15331|15333.8|15331.8|15332.8|15330.8|48
1629751250000|2021-08-23 20:40:50|15332.8|15330.8|15332.8|15330.8|15333.1|15331.1|15332.7|15330.7|8
1629751260000|2021-08-23 20:41:00|15332.7|15330.7|15333.2|15331.2|15333.2|15331.2|15332.6|15330.6|22
1629751270000|2021-08-23 20:41:10|15333.1|15331.1|15333.1|15331.1|15333.3|15331.3|15333.1|15331.1|12
1629751280000|2021-08-23 20:41:20|15333|15331|15333.5|15331.5|15333.6|15331.6|15333|15331|17
1629751290000|2021-08-23 20:41:30|15333.6|15331.6|15333.2|15331.2|15333.7|15331.7|15333.1|15331.1|9
1629751300000|2021-08-23 20:41:40|15333.3|15331.3|15333.3|15331.3|15333.5|15331.5|15333.2|15331.2|4
1629751310000|2021-08-23 20:41:50|15333.2|15331.2|15333.2|15331.2|15333.2|15331.2|15333.2|15331.2|0
1629751340000|2021-08-23 20:42:20|15333.3|15331.3|15333.3|15331.3|15333.5|15331.5|15333.3|15331.3|10
1629751350000|2021-08-23 20:42:30|15333.5|15331.5|15333.3|15331.3|15333.5|15331.5|15333.2|15331.2|5
1629751360000|2021-08-23 20:42:40|15333.2|15331.2|15333.3|15331.3|15333.3|15331.3|15333.2|15331.2|7
1629751370000|2021-08-23 20:42:50|15333.5|15331.5|15333.2|15331.2|15333.5|15331.5|15333.1|15331.1|4
1629751380000|2021-08-23 20:43:00|15333.1|15331.1|15333.2|15331.2|15333.2|15331.2|15332.8|15330.8|22
1629751390000|2021-08-23 20:43:10|15333.1|15331.1|15333.2|15331.2|15333.2|15331.2|15333.1|15331.1|4
1629751400000|2021-08-23 20:43:20|15333.1|15331.1|15333.1|15331.1|15333.1|15331.1|15333|15331|13
1629751410000|2021-08-23 20:43:30|15333.2|15331.2|15333.1|15331.1|15333.2|15331.2|15333|15331|4
1629751420000|2021-08-23 20:43:40|15333|15331|15332.8|15330.8|15333|15331|15332.8|15330.8|8
1629751430000|2021-08-23 20:43:50|15333|15331|15333|15331|15333|15331|15332.7|15330.7|6
1629751440000|2021-08-23 20:44:00|15332.8|15330.8|15333.1|15331.1|15333.2|15331.2|15332.7|15330.7|11
1629751450000|2021-08-23 20:44:10|15333|15331|15333|15331|15333.1|15331.1|15333|15331|2
1629751460000|2021-08-23 20:44:20|15332.8|15330.8|15332.7|15330.7|15333|15331|15332.7|15330.7|13
1629751470000|2021-08-23 20:44:30|15332.6|15330.6|15332.6|15330.6|15332.7|15330.7|15332.5|15330.5|12
1629751480000|2021-08-23 20:44:40|15332.7|15330.7|15332.3|15330.3|15332.7|15330.7|15332.3|15330.3|12
1629751490000|2021-08-23 20:44:50|15332.2|15330.2|15332.2|15330.2|15332.7|15330.7|15332.2|15330.2|3
1629751500000|2021-08-23 20:45:00|15332.1|15330.1|15332.6|15330.6|15332.6|15330.6|15331.7|15329.7|67
1629751510000|2021-08-23 20:45:10|15332.5|15330.5|15332.5|15330.5|15333|15331|15332.5|15330.5|9
1629751520000|2021-08-23 20:45:20|15332.3|15330.3|15331.8|15329.8|15332.5|15330.5|15331.6|15329.6|18
1629751530000|2021-08-23 20:45:30|15332|15330|15331.5|15329.5|15332|15330|15331.3|15329.3|10
1629751540000|2021-08-23 20:45:40|15331.3|15329.3|15330|15328|15331.3|15329.3|15330|15328|80
1629751550000|2021-08-23 20:45:50|15329.8|15327.8|15330|15328|15330|15328|15329.6|15327.6|21
1629751560000|2021-08-23 20:46:00|15329.7|15327.7|15330.3|15328.3|15330.5|15328.5|15329.3|15327.3|39
1629751570000|2021-08-23 20:46:10|15330.2|15328.2|15330.6|15328.6|15330.7|15328.7|15330.1|15328.1|14
1629751580000|2021-08-23 20:46:20|15330.7|15328.7|15329.7|15327.7|15330.7|15328.7|15329.6|15327.6|29
1629751590000|2021-08-23 20:46:30|||||||||3
1629751600000|2021-08-23 20:46:40|15329.8|15327.8|15330|15328|15330|15328|15329.8|15327.8|6
1629751610000|2021-08-23 20:46:50|15329.8|15327.8|15330|15328|15330|15328|15329.8|15327.8|7
1629751620000|2021-08-23 20:47:00|15330.1|15328.1|15330.2|15328.2|15330.2|15328.2|15330|15328|17
1629751630000|2021-08-23 20:47:10|15330.1|15328.1|15330|15328|15330.1|15328.1|15330|15328|3
1629751640000|2021-08-23 20:47:20|15329.7|15327.7|15329.7|15327.7|15329.7|15327.7|15329.7|15327.7|4
1629751650000|2021-08-23 20:47:30|15329.5|15327.5|15328.8|15326.8|15329.6|15327.6|15328.7|15326.7|48
1629751660000|2021-08-23 20:47:40|15329|15327|15328.7|15326.7|15329|15327|15328.7|15326.7|3
1629751670000|2021-08-23 20:47:50|15328.8|15326.8|15328.7|15326.7|15329|15327|15328.7|15326.7|8
1629751680000|2021-08-23 20:48:00|15328.6|15326.6|15328.5|15326.5|15328.7|15326.7|15328.5|15326.5|27
1629751690000|2021-08-23 20:48:10|15328.6|15326.6|15328.7|15326.7|15328.8|15326.8|15328.6|15326.6|18
1629751700000|2021-08-23 20:48:20|15328.8|15326.8|15329.6|15327.6|15329.6|15327.6|15328.7|15326.7|25
1629751710000|2021-08-23 20:48:30|15329.3|15327.3|15329.1|15327.1|15329.3|15327.3|15329.1|15327.1|7
1629751720000|2021-08-23 20:48:40|15329.2|15327.2|15329.6|15327.6|15329.6|15327.6|15329.1|15327.1|8
1629751730000|2021-08-23 20:48:50|15329.5|15327.5|15329.5|15327.5|15329.6|15327.6|15329.5|15327.5|3
1629751740000|2021-08-23 20:49:00|15329.3|15327.3|15328.5|15326.5|15329.3|15327.3|15328.5|15326.5|19
1629751750000|2021-08-23 20:49:10|15328.6|15326.6|15328.6|15326.6|15328.6|15326.6|15328.6|15326.6|41
1629751760000|2021-08-23 20:49:20|15328.7|15326.7|15328.5|15326.5|15328.8|15326.8|15328.5|15326.5|20
1629751770000|2021-08-23 20:49:30|15328.3|15326.3|15328.2|15326.2|15328.5|15326.5|15328.2|15326.2|36
1629751780000|2021-08-23 20:49:40|15328.1|15326.1|15328.3|15326.3|15328.3|15326.3|15328.1|15326.1|5
1629751790000|2021-08-23 20:49:50|15328.2|15326.2|15328.3|15326.3|15328.3|15326.3|15327.6|15325.6|38
1629751800000|2021-08-23 20:50:00|15328.2|15326.2|15328.8|15326.8|15329.1|15327.1|15328.1|15326.1|31
1629751810000|2021-08-23 20:50:10|15328.6|15326.6|15329|15327|15329|15327|15328.6|15326.6|5
1629751820000|2021-08-23 20:50:20|15328.8|15326.8|15328.8|15326.8|15329|15327|15328.7|15326.7|1
1629751830000|2021-08-23 20:50:30|15329|15327|15329|15327|15329|15327|15328.7|15326.7|3
1629751850000|2021-08-23 20:50:50|15329.3|15327.3|15329.3|15327.3|15329.5|15327.5|15329.3|15327.3|15
1629751860000|2021-08-23 20:51:00|15329.2|15327.2|15329.3|15327.3|15329.7|15327.7|15329.2|15327.2|11
1629751870000|2021-08-23 20:51:10|15329.2|15327.2|15329.1|15327.1|15329.6|15327.6|15329|15327|2
1629751880000|2021-08-23 20:51:20|15329.2|15327.2|15329.2|15327.2|15329.2|15327.2|15329.1|15327.1|1
1629751890000|2021-08-23 20:51:30|15329.1|15327.1|15329|15327|15329.3|15327.3|15329|15327|8
1629751900000|2021-08-23 20:51:40|15328.8|15326.8|15329|15327|15329|15327|15328.8|15326.8|2
1629751910000|2021-08-23 20:51:50|15328.8|15326.8|15328.8|15326.8|15329|15327|15328.8|15326.8|3
1629751920000|2021-08-23 20:52:00|15328.7|15326.7|15329.2|15327.2|15329.2|15327.2|15328.7|15326.7|15
1629751930000|2021-08-23 20:52:10|15329.3|15327.3|15329.3|15327.3|15329.5|15327.5|15329.2|15327.2|5
1629751940000|2021-08-23 20:52:20|15329.5|15327.5|15329.2|15327.2|15329.5|15327.5|15329.2|15327.2|2
1629751950000|2021-08-23 20:52:30|15329.3|15327.3|15329.6|15327.6|15329.6|15327.6|15329.3|15327.3|7
1629751960000|2021-08-23 20:52:40|15329.5|15327.5|15329.5|15327.5|15329.6|15327.6|15329.5|15327.5|4
1629751970000|2021-08-23 20:52:50|15329.6|15327.6|15329.3|15327.3|15329.6|15327.6|15329.3|15327.3|2
1629751980000|2021-08-23 20:53:00|15329.2|15327.2|15329.3|15327.3|15329.5|15327.5|15329.2|15327.2|4
1629751990000|2021-08-23 20:53:10|15329.5|15327.5|15329.6|15327.6|15329.6|15327.6|15329.5|15327.5|10
1629752000000|2021-08-23 20:53:20|15329.7|15327.7|15329.8|15327.8|15329.8|15327.8|15329.3|15327.3|12
1629752010000|2021-08-23 20:53:30|15329.7|15327.7|15329.7|15327.7|15329.7|15327.7|15329.6|15327.6|0
1629752020000|2021-08-23 20:53:40|15329.5|15327.5|15329.8|15327.8|15329.8|15327.8|15329.5|15327.5|3
1629752030000|2021-08-23 20:53:50|15329.7|15327.7|15329.7|15327.7|15329.7|15327.7|15329.6|15327.6|1
1629752040000|2021-08-23 20:54:00|15329.8|15327.8|15329.6|15327.6|15330|15328|15329.5|15327.5|5
1629752050000|2021-08-23 20:54:10|15329.5|15327.5|15329.6|15327.6|15329.6|15327.6|15329.3|15327.3|3
1629752060000|2021-08-23 20:54:20|15329.5|15327.5|15329.5|15327.5|15329.7|15327.7|15329.3|15327.3|3
1629752070000|2021-08-23 20:54:30|15329.3|15327.3|15328.7|15326.7|15329.5|15327.5|15328.6|15326.6|23
1629752080000|2021-08-23 20:54:40|15328.6|15326.6|15328.5|15326.5|15328.7|15326.7|15328.5|15326.5|1
1629752090000|2021-08-23 20:54:50|15328.3|15326.3|15328.3|15326.3|15328.8|15326.8|15328.3|15326.3|23
1629752100000|2021-08-23 20:55:00|15328.2|15326.2|15331|15329|15331|15329|15328|15326|109
1629752110000|2021-08-23 20:55:10|15330.8|15328.8|15330.8|15328.8|15330.8|15328.8|15330.7|15328.7|10
1629752120000|2021-08-23 20:55:20|15330.6|15328.6|15331|15329|15331.1|15329.1|15330.5|15328.5|8
1629752130000|2021-08-23 20:55:30|15331.1|15329.1|15331.3|15329.3|15331.8|15329.8|15330.7|15328.7|10
1629752140000|2021-08-23 20:55:40|15331.5|15329.5|15331.6|15329.6|15331.7|15329.7|15331|15329|3
1629752150000|2021-08-23 20:55:50|15331.7|15329.7|15331.8|15329.8|15332.1|15330.1|15331.6|15329.6|3
1629752160000|2021-08-23 20:56:00|15332|15330|15332.1|15330.1|15332.3|15330.3|15331.7|15329.7|8
1629752170000|2021-08-23 20:56:10|15332.2|15330.2|15332.3|15330.3|15332.3|15330.3|15332.2|15330.2|2
1629752180000|2021-08-23 20:56:20|15332.5|15330.5|15332.6|15330.6|15332.7|15330.7|15332.3|15330.3|8
1629752190000|2021-08-23 20:56:30|15332.7|15330.7|15332.6|15330.6|15332.8|15330.8|15332.5|15330.5|7
1629752200000|2021-08-23 20:56:40|15332.7|15330.7|15333.1|15331.1|15333.3|15331.3|15332.7|15330.7|33
1629752210000|2021-08-23 20:56:50|15333.2|15331.2|15333.1|15331.1|15333.5|15331.5|15332.8|15330.8|34
1629752220000|2021-08-23 20:57:00|15333|15331|15333|15331|15333.2|15331.2|15332.8|15330.8|9
1629752240000|2021-08-23 20:57:20|15332.8|15330.8|15332.6|15330.6|15333.2|15331.2|15332.5|15330.5|10
1629752250000|2021-08-23 20:57:30|15332.5|15330.5|15332.7|15330.7|15332.7|15330.7|15332.5|15330.5|3
1629752260000|2021-08-23 20:57:40|15332.5|15330.5|15332.5|15330.5|15332.5|15330.5|15331.7|15329.7|8
1629752270000|2021-08-23 20:57:50|15332.6|15330.6|15332.3|15330.3|15332.6|15330.6|15332.2|15330.2|3
1629752280000|2021-08-23 20:58:00|15332.1|15330.1|15332.2|15330.2|15332.5|15330.5|15331|15329|24
1629752290000|2021-08-23 20:58:10|15332.3|15330.3|15332.5|15330.5|15332.5|15330.5|15332.1|15330.1|5
1629752300000|2021-08-23 20:58:20|15332.3|15330.3|15332.5|15330.5|15333|15331|15332.2|15330.2|7
1629752310000|2021-08-23 20:58:30|15332.7|15330.7|15333.2|15331.2|15333.2|15331.2|15332.7|15330.7|4
1629752320000|2021-08-23 20:58:40|15333.1|15331.1|15333.2|15331.2|15333.2|15331.2|15333.1|15331.1|1
1629752330000|2021-08-23 20:58:50|15333|15331|15333.5|15331.5|15333.5|15331.5|15333|15331|17
1629752340000|2021-08-23 20:59:00|15333.3|15331.3|15332.1|15330.1|15333.3|15331.3|15332|15330|39
1629752350000|2021-08-23 20:59:10|15332.2|15330.2|15331.7|15329.7|15332.3|15330.3|15331.6|15329.6|21
1629752360000|2021-08-23 20:59:20|15331.8|15329.8|15333|15331|15333|15331|15331.8|15329.8|6
1629752370000|2021-08-23 20:59:30|15333.1|15331.1|15334|15332|15334|15332|15333.1|15331.1|21
1629752380000|2021-08-23 20:59:40|15333.8|15331.8|15333.6|15331.6|15334|15332|15333.2|15331.2|7
1629752390000|2021-08-23 20:59:50|15332.8|15330.8|15335|15330|15335|15332.3|15332.8|15330|28
1629752400000|2021-08-23 21:00:00|15334.9|15329.9|15335.3|15330.3|15335.3|15330.3|15334.9|15329.9|0
1629752420000|2021-08-23 21:00:20|15335.2|15330.2|15335.2|15330.2|15335.2|15330.2|15335.2|15330.2|0
1629752430000|2021-08-23 21:00:30|15335.3|15330.3|15335.3|15330.3|15335.3|15330.3|15335.3|15330.3|0
1629752440000|2021-08-23 21:00:40|15335.4|15330.4|15335.4|15330.4|15335.4|15330.4|15335.4|15330.4|0
1629752450000|2021-08-23 21:00:50|15335.3|15330.3|15335.3|15330.3|15335.3|15330.3|15335.3|15330.3|0
1629752460000|2021-08-23 21:01:00|15335.8|15330.8|15335.8|15330.8|15335.8|15330.8|15335.8|15330.8|0
1629752470000|2021-08-23 21:01:10|15335.7|15330.7|15335.7|15330.7|15335.7|15330.7|15335.7|15330.7|0
1629752480000|2021-08-23 21:01:20|15335.8|15330.8|15335.8|15330.8|15335.8|15330.8|15335.8|15330.8|0
1629752490000|2021-08-23 21:01:30|15335.7|15330.7|15335.8|15330.8|15335.8|15330.8|15335.7|15330.7|0
1629752560000|2021-08-23 21:02:40|15336.3|15331.3|15336.3|15331.3|15336.3|15331.3|15336.3|15331.3|0
1629752580000|2021-08-23 21:03:00|15335.5|15330.5|15335.5|15330.5|15335.5|15330.5|15335.5|15330.5|0
1629752600000|2021-08-23 21:03:20|15335.4|15330.4|15335.4|15330.4|15335.4|15330.4|15335.4|15330.4|0
1629752630000|2021-08-23 21:03:50|15335.3|15330.3|15335.3|15330.3|15335.3|15330.3|15335.3|15330.3|0
1629752640000|2021-08-23 21:04:00|15335.5|15330.5|15335.3|15330.3|15335.5|15330.5|15335.3|15330.3|0
1629752690000|2021-08-23 21:04:50|15335.2|15330.2|15335.2|15330.2|15335.2|15330.2|15335.2|15330.2|0
1629752710000|2021-08-23 21:05:10|15335.3|15330.3|15335.3|15330.3|15335.3|15330.3|15335.3|15330.3|0
1629752760000|2021-08-23 21:06:00|15335.5|15330.5|15335.5|15330.5|15335.5|15330.5|15335.5|15330.5|0
1629752770000|2021-08-23 21:06:10|15335.6|15330.6|15335.6|15330.6|15335.6|15330.6|15335.6|15330.6|0
1629752780000|2021-08-23 21:06:20|15335.3|15330.3|15335.3|15330.3|15335.3|15330.3|15335.3|15330.3|0
1629752790000|2021-08-23 21:06:30|15334.9|15329.9|15334.8|15329.8|15334.9|15329.9|15334.8|15329.8|0
1629752800000|2021-08-23 21:06:40|15334.4|15329.4|15334.4|15329.4|15334.4|15329.4|15334.4|15329.4|0
1629752810000|2021-08-23 21:06:50|15334.5|15329.5|15334.5|15329.5|15334.5|15329.5|15334.5|15329.5|0
1629752860000|2021-08-23 21:07:40|15333.8|15328.8|15333.8|15328.8|15333.8|15328.8|15333.8|15328.8|0
1629752880000|2021-08-23 21:08:00|15333.7|15328.7|15333.7|15328.7|15333.8|15328.8|15333.7|15328.7|0
1629752900000|2021-08-23 21:08:20|15333.8|15328.8|15333.7|15328.7|15333.8|15328.8|15333.7|15328.7|0
1629752920000|2021-08-23 21:08:40|15333.8|15328.8|15333.8|15328.8|15333.8|15328.8|15333.8|15328.8|0
1629752930000|2021-08-23 21:08:50|15334.2|15329.2|15334.2|15329.2|15334.2|15329.2|15334.2|15329.2|0
1629752950000|2021-08-23 21:09:10|15334.1|15329.1|15334.1|15329.1|15334.1|15329.1|15334.1|15329.1|0
1629752980000|2021-08-23 21:09:40|15334|15329|15334|15329|15334|15329|15334|15329|0
1629753000000|2021-08-23 21:10:00|15333.3|15328.3|15333.3|15328.3|15333.3|15328.3|15333.3|15328.3|0
1629753040000|2021-08-23 21:10:40|15333.2|15328.2|15333.2|15328.2|15333.3|15328.3|15333.2|15328.2|0
1629753050000|2021-08-23 21:10:50|15333.1|15328.1|15333.1|15328.1|15333.1|15328.1|15333.1|15328.1|0
1629753070000|2021-08-23 21:11:10|15332.8|15327.8|15332.8|15327.8|15332.8|15327.8|15332.8|15327.8|0
1629753080000|2021-08-23 21:11:20|15333.1|15328.1|15333.1|15328.1|15333.1|15328.1|15333.1|15328.1|0
1629753110000|2021-08-23 21:11:50|15332.5|15327.5|15332.5|15327.5|15332.5|15327.5|15332.5|15327.5|0
1629753120000|2021-08-23 21:12:00|15333.3|15328.3|15332.5|15327.5|15333.3|15328.3|15332.5|15327.5|0
1629753130000|2021-08-23 21:12:10|15332.6|15327.6|15332.6|15327.6|15332.6|15327.6|15332.6|15327.6|0
1629753140000|2021-08-23 21:12:20|15334.1|15329.1|15334.2|15329.2|15334.2|15329.2|15334.1|15329.1|0
1629753170000|2021-08-23 21:12:50|15334.1|15329.1|15334.1|15329.1|15334.1|15329.1|15334.1|15329.1|0
1629753180000|2021-08-23 21:13:00|15334.2|15329.2|15334.2|15329.2|15334.2|15329.2|15334.2|15329.2|0
1629753190000|2021-08-23 21:13:10|15334.1|15329.1|15334.1|15329.1|15334.1|15329.1|15334.1|15329.1|0
1629753200000|2021-08-23 21:13:20|15334.2|15329.2|15334.3|15329.3|15334.3|15329.3|15334.2|15329.2|0
1629753210000|2021-08-23 21:13:30|15334.2|15329.2|15334.1|15329.1|15334.2|15329.2|15334.1|15329.1|0
1629753230000|2021-08-23 21:13:50|15334.2|15329.2|15334.1|15329.1|15334.2|15329.2|15334.1|15329.1|0
1629753250000|2021-08-23 21:14:10|15334.2|15329.2|15334.2|15329.2|15334.2|15329.2|15334.2|15329.2|0
1629753270000|2021-08-23 21:14:30|15334.1|15329.1|15334.1|15329.1|15334.1|15329.1|15334.1|15329.1|0
1629753280000|2021-08-23 21:14:40|15334.2|15329.2|15334.2|15329.2|15334.2|15329.2|15334.2|15329.2|0
1629753290000|2021-08-23 21:14:50|15334.1|15329.1|15334.1|15329.1|15334.1|15329.1|15334.1|15329.1|0
1629753320000|2021-08-23 21:15:20|15334.5|15329.5|15333.9|15328.9|15334.5|15329.5|15333.9|15328.9|0
1629753420000|2021-08-23 21:17:00|15334.1|15329.1|15334.1|15329.1|15334.1|15329.1|15334.1|15329.1|0
1629753450000|2021-08-23 21:17:30|15334.4|15329.4|15334.5|15329.5|15334.5|15329.5|15334.4|15329.4|0
1629753470000|2021-08-23 21:17:50|15334.1|15329.1|15334.1|15329.1|15334.1|15329.1|15334.1|15329.1|0
1629753480000|2021-08-23 21:18:00|15333.9|15328.9|15333.9|15328.9|15333.9|15328.9|15333.9|15328.9|0
1629753620000|2021-08-23 21:20:20|15334.1|15329.1|15334.2|15329.2|15334.2|15329.2|15334.1|15329.1|0
1629753720000|2021-08-23 21:22:00|15334|15329|15334|15329|15334|15329|15334|15329|0
1629753730000|2021-08-23 21:22:10|15334.1|15329.1|15334.3|15329.3|15334.3|15329.3|15334.1|15329.1|0
1629753740000|2021-08-23 21:22:20|15334.6|15329.6|15334.8|15329.8|15334.8|15329.8|15334.6|15329.6|0
1629753760000|2021-08-23 21:22:40|15334.9|15329.9|15335|15330|15335|15330|15334.9|15329.9|0
1629753770000|2021-08-23 21:22:50|15335.6|15330.6|15336.1|15331.1|15336.1|15331.1|15335.6|15330.6|0
1629753780000|2021-08-23 21:23:00|15336.2|15331.2|15336.2|15331.2|15336.2|15331.2|15336.2|15331.2|0
1629753790000|2021-08-23 21:23:10|15335.5|15330.5|15335.7|15330.7|15335.7|15330.7|15335.5|15330.5|0
1629753810000|2021-08-23 21:23:30|15336.4|15331.4|15336.4|15331.4|15336.4|15331.4|15336.4|15331.4|0
1629753850000|2021-08-23 21:24:10|15336.3|15331.3|15336.4|15331.4|15336.4|15331.4|15336.3|15331.3|0
1629753870000|2021-08-23 21:24:30|15336|15331|15336|15331|15336|15331|15336|15331|0
1629753880000|2021-08-23 21:24:40|15335.7|15330.7|15335.7|15330.7|15335.7|15330.7|15335.7|15330.7|0
1629753920000|2021-08-23 21:25:20|15336|15331|15336|15331|15336|15331|15336|15331|0
1629753960000|2021-08-23 21:26:00|15335.9|15330.9|15335.9|15330.9|15335.9|15330.9|15335.9|15330.9|0
1629753970000|2021-08-23 21:26:10|15336|15331|15336|15331|15336|15331|15336|15331|0
1629754000000|2021-08-23 21:26:40|15336.1|15331.1|15336|15331|15336.1|15331.1|15336|15331|0
1629754010000|2021-08-23 21:26:50|15336.1|15331.1|15336|15331|15336.1|15331.1|15336|15331|0
1629754020000|2021-08-23 21:27:00|15336.1|15331.1|15336.1|15331.1|15336.1|15331.1|15336.1|15331.1|0
1629754120000|2021-08-23 21:28:40|15336.3|15331.3|15336.4|15331.4|15336.4|15331.4|15336.3|15331.3|0
1629754140000|2021-08-23 21:29:00|15336.8|15331.8|15336.8|15331.8|15336.8|15331.8|15336.8|15331.8|0
1629754180000|2021-08-23 21:29:40|15337|15332|15337|15332|15337|15332|15337|15332|0
1629754200000|2021-08-23 21:30:00|15337.1|15332.1|15337.1|15332.1|15337.1|15332.1|15337.1|15332.1|0
1629754240000|2021-08-23 21:30:40|15337.3|15332.3|15337.3|15332.3|15337.3|15332.3|15337.3|15332.3|0
1629754250000|2021-08-23 21:30:50|15337|15332|15337|15332|15337|15332|15337|15332|0
1629754260000|2021-08-23 21:31:00|15337.6|15332.6|15338|15333|15338|15333|15337.6|15332.6|0
1629754280000|2021-08-23 21:31:20|15338.6|15333.6|15338.6|15333.6|15338.6|15333.6|15338.6|15333.6|0
1629754300000|2021-08-23 21:31:40|15338.5|15333.5|15338.4|15333.4|15338.5|15333.5|15338.4|15333.4|0
1629754310000|2021-08-23 21:31:50|15338.5|15333.5|15338.5|15333.5|15338.5|15333.5|15338.5|15333.5|0
1629754330000|2021-08-23 21:32:10|15338.4|15333.4|15337.8|15332.8|15338.4|15333.4|15337.8|15332.8|0
1629754360000|2021-08-23 21:32:40|15337.7|15332.7|15337.7|15332.7|15337.7|15332.7|15337.7|15332.7|0
1629754370000|2021-08-23 21:32:50|15338.3|15333.3|15338.3|15333.3|15338.3|15333.3|15338.3|15333.3|0
1629754430000|2021-08-23 21:33:50|15338.8|15333.8|15338.8|15333.8|15338.8|15333.8|15338.8|15333.8|0
1629754450000|2021-08-23 21:34:10|15338.3|15333.3|15338.3|15333.3|15338.3|15333.3|15338.3|15333.3|0
1629754470000|2021-08-23 21:34:30|15338.2|15333.2|15337.6|15332.6|15338.2|15333.2|15337.6|15332.6|0
1629754490000|2021-08-23 21:34:50|15337.7|15332.7|15337.7|15332.7|15337.7|15332.7|15337.7|15332.7|0
1629754500000|2021-08-23 21:35:00|15337.4|15332.4|15337.7|15332.7|15337.7|15332.7|15337.4|15332.4|0
1629754530000|2021-08-23 21:35:30|15337.5|15332.5|15337.5|15332.5|15337.5|15332.5|15337.5|15332.5|0
1629754560000|2021-08-23 21:36:00|15338.4|15333.4|15338.5|15333.5|15338.5|15333.5|15338.4|15333.4|0
1629754580000|2021-08-23 21:36:20|15337.6|15332.6|15337.6|15332.6|15337.6|15332.6|15337.6|15332.6|0
1629754590000|2021-08-23 21:36:30|15337.7|15332.7|15338.2|15333.2|15338.5|15333.5|15337.7|15332.7|0
1629754600000|2021-08-23 21:36:40|15338.5|15333.5|15338.1|15333.1|15338.5|15333.5|15338.1|15333.1|0
1629754610000|2021-08-23 21:36:50|15338.5|15333.5|15338|15333|15338.5|15333.5|15338|15333|0
1629754630000|2021-08-23 21:37:10|15338.5|15333.5|15336.9|15331.9|15338.5|15333.5|15336.9|15331.9|0
1629754680000|2021-08-23 21:38:00|15337|15332|15337|15332|15337|15332|15337|15332|0
1629754700000|2021-08-23 21:38:20|15337.8|15332.8|15337.8|15332.8|15337.8|15332.8|15337.8|15332.8|0
1629754720000|2021-08-23 21:38:40|15337.7|15332.7|15337.7|15332.7|15337.7|15332.7|15337.7|15332.7|0
1629754740000|2021-08-23 21:39:00|15338|15333|15338|15333|15338|15333|15338|15333|0
1629754750000|2021-08-23 21:39:10|15338.1|15333.1|15338.1|15333.1|15338.1|15333.1|15338.1|15333.1|0
1629754810000|2021-08-23 21:40:10|15338.3|15333.3|15338.3|15333.3|15338.3|15333.3|15338.3|15333.3|0
1629754830000|2021-08-23 21:40:30|15338.4|15333.4|15338.4|15333.4|15338.4|15333.4|15338.4|15333.4|0
1629754840000|2021-08-23 21:40:40|15338.5|15333.5|15338.4|15333.4|15338.5|15333.5|15338.4|15333.4|0
1629754860000|2021-08-23 21:41:00|15338.6|15333.6|15338.6|15333.6|15338.6|15333.6|15338.6|15333.6|0
1629754890000|2021-08-23 21:41:30|15338.5|15333.5|15338.4|15333.4|15338.5|15333.5|15338.4|15333.4|0
1629754900000|2021-08-23 21:41:40|15338.5|15333.5|15338.5|15333.5|15338.5|15333.5|15338.3|15333.3|0
1629754910000|2021-08-23 21:41:50|15338.2|15333.2|15338.5|15333.5|15338.5|15333.5|15338.2|15333.2|0
1629754920000|2021-08-23 21:42:00|15338.1|15333.1|15338.5|15333.5|15338.5|15333.5|15338.1|15333.1|0
1629754930000|2021-08-23 21:42:10|15338.6|15333.6|15338.6|15333.6|15338.6|15333.6|15338.6|15333.6|0
1629754950000|2021-08-23 21:42:30|15338.3|15333.3|15338.3|15333.3|15338.3|15333.3|15338.3|15333.3|0
1629754980000|2021-08-23 21:43:00|15338.2|15333.2|15338.2|15333.2|15338.2|15333.2|15338.2|15333.2|0
1629755050000|2021-08-23 21:44:10|15338.3|15333.3|15338.2|15333.2|15338.3|15333.3|15338.2|15333.2|0
1629755060000|2021-08-23 21:44:20|15337.9|15332.9|15338.2|15333.2|15338.2|15333.2|15337.9|15332.9|0
1629755120000|2021-08-23 21:45:20|15338.6|15333.6|15338.6|15333.6|15338.6|15333.6|15338.6|15333.6|0
1629755140000|2021-08-23 21:45:40|15338.5|15333.5|15338.5|15333.5|15338.5|15333.5|15338.5|15333.5|0
1629755200000|2021-08-23 21:46:40|15338.8|15333.8|15338.8|15333.8|15338.8|15333.8|15338.8|15333.8|0
1629755210000|2021-08-23 21:46:50|15338.5|15333.5|15338.5|15333.5|15338.5|15333.5|15338.5|15333.5|0
1629755220000|2021-08-23 21:47:00|15338.4|15333.4|15338.4|15333.4|15338.4|15333.4|15338.4|15333.4|0
1629755250000|2021-08-23 21:47:30|15338.6|15333.6|15338.6|15333.6|15338.6|15333.6|15338.6|15333.6|0
1629755260000|2021-08-23 21:47:40|15338.5|15333.5|15338.5|15333.5|15338.5|15333.5|15338.5|15333.5|0
1629755310000|2021-08-23 21:48:30|15338.4|15333.4|15338.4|15333.4|15338.4|15333.4|15338.4|15333.4|0
1629755370000|2021-08-23 21:49:30|15338.3|15333.3|15338.5|15333.5|15338.5|15333.5|15338.3|15333.3|0
1629755430000|2021-08-23 21:50:30|15338.4|15333.4|15338.4|15333.4|15338.4|15333.4|15338.4|15333.4|0
1629755450000|2021-08-23 21:50:50|15338.5|15333.5|15338|15333|15338.5|15333.5|15338|15333|0
1629755460000|2021-08-23 21:51:00|15338.1|15333.1|15338.1|15333.1|15338.1|15333.1|15338.1|15333.1|0
1629755480000|2021-08-23 21:51:20|15338.5|15333.5|15338.5|15333.5|15338.5|15333.5|15338.5|15333.5|0
1629755490000|2021-08-23 21:51:30|15338.1|15333.1|15338.1|15333.1|15338.1|15333.1|15338.1|15333.1|0
1629755500000|2021-08-23 21:51:40|15337.8|15332.8|15339.3|15334.3|15340|15335|15337.8|15332.8|0
1629755510000|2021-08-23 21:51:50|15339.2|15334.2|15338.6|15333.6|15339.3|15334.3|15337.8|15332.8|0
1629755520000|2021-08-23 21:52:00|15338.5|15333.5|15338.4|15333.4|15338.5|15333.5|15338.4|15333.4|0
1629755530000|2021-08-23 21:52:10|15338.3|15333.3|15338.3|15333.3|15338.3|15333.3|15338.3|15333.3|0
1629755590000|2021-08-23 21:53:10|15337.9|15332.9|15337.8|15332.8|15337.9|15332.9|15337.8|15332.8|0
1629755600000|2021-08-23 21:53:20|15337.7|15332.7|15336.6|15331.6|15337.7|15332.7|15336.6|15331.6|0
1629755610000|2021-08-23 21:53:30|15336.5|15331.5|15336.6|15331.6|15336.6|15331.6|15336.5|15331.5|0
1629755640000|2021-08-23 21:54:00|15336.5|15331.5|15336.5|15331.5|15336.5|15331.5|15336.5|15331.5|0
1629755660000|2021-08-23 21:54:20|15336|15331|15336|15331|15336|15331|15336|15331|0
1629755680000|2021-08-23 21:54:40|15336.1|15331.1|15336.1|15331.1|15336.1|15331.1|15336.1|15331.1|0
1629755710000|2021-08-23 21:55:10|15336|15331|15336|15331|15336|15331|15336|15331|0
1629755720000|2021-08-23 21:55:20|15336.1|15331.1|15336.1|15331.1|15336.1|15331.1|15336.1|15331.1|0
1629755740000|2021-08-23 21:55:40|15336|15331|15336|15331|15336|15331|15336|15331|0
1629755750000|2021-08-23 21:55:50|15336.1|15331.1|15336.1|15331.1|15336.1|15331.1|15336.1|15331.1|0
1629755850000|2021-08-23 21:57:30|15336.3|15331.3|15336.3|15331.3|15336.3|15331.3|15336.3|15331.3|0
1629755870000|2021-08-23 21:57:50|15336.4|15331.4|15336.4|15331.4|15336.4|15331.4|15336.4|15331.4|0
1629755880000|2021-08-23 21:58:00|15336.1|15331.1|15336.1|15331.1|15336.1|15331.1|15336.1|15331.1|0
1629755900000|2021-08-23 21:58:20|15336.2|15331.2|15336.1|15331.1|15336.2|15331.2|15336.1|15331.1|0
1629755940000|2021-08-23 21:59:00|15336.2|15331.2|15336.2|15331.2|15336.2|15331.2|15336.2|15331.2|0
1629755990000|2021-08-23 21:59:50|15336|15331|15336|15331|15336|15331|15336|15331|0
1629756000000|2021-08-23 22:00:00|15333.3|15331.3|15331.3|15329.3|15334.3|15332.3|15331.3|15329.3|69
1629756010000|2021-08-23 22:00:10|15331|15329|15332.3|15330.3|15332.7|15330.7|15331|15329|67
1629756020000|2021-08-23 22:00:20|15332.2|15330.2|15330.5|15328.5|15332.3|15330.3|15329.3|15327.3|42
1629756030000|2021-08-23 22:00:30|15330.6|15328.6|15331.8|15329.8|15331.8|15329.8|15330.6|15328.6|18
1629756040000|2021-08-23 22:00:40|15331.7|15329.7|15330|15328|15331.7|15329.7|15329.8|15327.8|14
1629756050000|2021-08-23 22:00:50|15329.8|15327.8|15330.2|15328.2|15330.2|15328.2|15329.2|15327.2|11
1629756060000|2021-08-23 22:01:00|15330.5|15328.5|15331|15329|15331.2|15329.2|15330.5|15328.5|33
1629756070000|2021-08-23 22:01:10|15331.1|15329.1|15329.1|15327.1|15331.1|15329.1|15328.8|15326.8|14
1629756080000|2021-08-23 22:01:20|15329|15327|15330.6|15328.6|15330.7|15328.7|15329|15327|17
1629756090000|2021-08-23 22:01:30|15330.1|15328.1|15330|15328|15330.6|15328.6|15330|15328|11
1629756100000|2021-08-23 22:01:40|15330.1|15328.1|15330|15328|15330.1|15328.1|15330|15328|2
1629756110000|2021-08-23 22:01:50|15329.8|15327.8|15329|15327|15329.8|15327.8|15329|15327|7
1629756120000|2021-08-23 22:02:00|15329.1|15327.1|15329.7|15327.7|15329.8|15327.8|15329.1|15327.1|3
1629756130000|2021-08-23 22:02:10|15329.2|15327.2|15329.7|15327.7|15329.7|15327.7|15329.1|15327.1|16
1629756140000|2021-08-23 22:02:20|15329.6|15327.6|15330|15328|15330.1|15328.1|15329.3|15327.3|9
1629756150000|2021-08-23 22:02:30|15329.7|15327.7|15330|15328|15330|15328|15329.5|15327.5|6
1629756160000|2021-08-23 22:02:40|15329.7|15327.7|15328.8|15326.8|15330|15328|15328.7|15326.7|15
1629756170000|2021-08-23 22:02:50|15329.1|15327.1|15329.1|15327.1|15329.1|15327.1|15328.8|15326.8|9
1629756180000|2021-08-23 22:03:00|15329.2|15327.2|15329.7|15327.7|15329.7|15327.7|15329.2|15327.2|2
1629756190000|2021-08-23 22:03:10|15329.6|15327.6|15329.5|15327.5|15329.6|15327.6|15329.3|15327.3|2
1629756200000|2021-08-23 22:03:20|15329.3|15327.3|15328.8|15326.8|15329.3|15327.3|15328.8|15326.8|5
1629756210000|2021-08-23 22:03:30|15329|15327|15328.8|15326.8|15329.3|15327.3|15328.8|15326.8|10
1629756220000|2021-08-23 22:03:40|15328.7|15326.7|15329.1|15327.1|15329.2|15327.2|15328.7|15326.7|4
1629756230000|2021-08-23 22:03:50|15329.2|15327.2|15329.6|15327.6|15329.6|15327.6|15329.2|15327.2|3
1629756240000|2021-08-23 22:04:00|15329.7|15327.7|15329.6|15327.6|15329.8|15327.8|15329.6|15327.6|6
1629756250000|2021-08-23 22:04:10|15329.5|15327.5|15329.7|15327.7|15329.7|15327.7|15329.5|15327.5|3
1629756260000|2021-08-23 22:04:20|15329.6|15327.6|15329.7|15327.7|15329.7|15327.7|15329.6|15327.6|0
1629756270000|2021-08-23 22:04:30|15329.8|15327.8|15329.5|15327.5|15329.8|15327.8|15329.5|15327.5|13
1629756280000|2021-08-23 22:04:40|15329.6|15327.6|15330.1|15328.1|15330.1|15328.1|15329.6|15327.6|4
1629756290000|2021-08-23 22:04:50|15330|15328|15329.6|15327.6|15330|15328|15329.6|15327.6|10
1629756300000|2021-08-23 22:05:00|15329.5|15327.5|15329.6|15327.6|15329.6|15327.6|15329.5|15327.5|1
1629756310000|2021-08-23 22:05:10|15329.8|15327.8|15330.5|15328.5|15330.5|15328.5|15329.8|15327.8|4
1629756320000|2021-08-23 22:05:20|15330.3|15328.3|15329.8|15327.8|15330.3|15328.3|15329.8|15327.8|4
1629756330000|2021-08-23 22:05:30|15329.7|15327.7|15330|15328|15330.1|15328.1|15329.6|15327.6|8
1629756340000|2021-08-23 22:05:40|15329.8|15327.8|15330|15328|15330.1|15328.1|15329.8|15327.8|0
1629756350000|2021-08-23 22:05:50|15329.8|15327.8|15330|15328|15330.2|15328.2|15329.8|15327.8|6
1629756360000|2021-08-23 22:06:00|15330.2|15328.2|15328.8|15326.8|15330.2|15328.2|15328.8|15326.8|10
1629756370000|2021-08-23 22:06:10|15329|15327|15329|15327|15329.2|15327.2|15328.8|15326.8|1
1629756380000|2021-08-23 22:06:20|15329.2|15327.2|15329|15327|15329.2|15327.2|15329|15327|2
1629756390000|2021-08-23 22:06:30|15328.8|15326.8|15328.6|15326.6|15329|15327|15328.2|15326.2|9
1629756400000|2021-08-23 22:06:40|15328.5|15326.5|15328.2|15326.2|15328.6|15326.6|15328.2|15326.2|4
1629756410000|2021-08-23 22:06:50|15328.3|15326.3|15328|15326|15328.3|15326.3|15328|15326|5
1629756420000|2021-08-23 22:07:00|15328.2|15326.2|15328.2|15326.2|15328.7|15326.7|15328.2|15326.2|9
1629756430000|2021-08-23 22:07:10|15328.1|15326.1|15328.1|15326.1|15328.1|15326.1|15328|15326|2
1629756450000|2021-08-23 22:07:30|15328|15326|15327.8|15325.8|15328|15326|15327.8|15325.8|4
1629756460000|2021-08-23 22:07:40|15328|15326|15328.3|15326.3|15328.3|15326.3|15328|15326|3
1629756470000|2021-08-23 22:07:50|15328.5|15326.5|15329.6|15327.6|15329.6|15327.6|15328.5|15326.5|8
1629756480000|2021-08-23 22:08:00|15329|15327|15329.2|15327.2|15329.2|15327.2|15328.8|15326.8|3
1629756490000|2021-08-23 22:08:10|15329.3|15327.3|15329.2|15327.2|15329.3|15327.3|15329.2|15327.2|1
1629756500000|2021-08-23 22:08:20|15329.3|15327.3|15329.3|15327.3|15329.3|15327.3|15329.2|15327.2|1
1629756510000|2021-08-23 22:08:30|15329.2|15327.2|15329.1|15327.1|15329.2|15327.2|15329.1|15327.1|1
1629756520000|2021-08-23 22:08:40|15329.2|15327.2|15329.1|15327.1|15329.3|15327.3|15329.1|15327.1|3
1629756530000|2021-08-23 22:08:50|15328.8|15326.8|15329.1|15327.1|15329.2|15327.2|15328.8|15326.8|4
1629756540000|2021-08-23 22:09:00|15329|15327|15329|15327|15329|15327|15329|15327|9
1629756550000|2021-08-23 22:09:10|15328.8|15326.8|15329|15327|15329.5|15327.5|15328.8|15326.8|4
1629756560000|2021-08-23 22:09:20|15329.1|15327.1|15329|15327|15329.1|15327.1|15329|15327|1
1629756570000|2021-08-23 22:09:30|15328.8|15326.8|15329.2|15327.2|15329.2|15327.2|15328.8|15326.8|1
1629756580000|2021-08-23 22:09:40|15329.1|15327.1|15328.8|15326.8|15329.1|15327.1|15328.7|15326.7|3
1629756590000|2021-08-23 22:09:50|15329.1|15327.1|15329.6|15327.6|15329.6|15327.6|15329|15327|11
1629756600000|2021-08-23 22:10:00|15329.7|15327.7|15331.5|15329.5|15331.7|15329.7|15329.7|15327.7|47
1629756610000|2021-08-23 22:10:10|15331.3|15329.3|15331.5|15329.5|15331.6|15329.6|15331.3|15329.3|1
1629756620000|2021-08-23 22:10:20|15331.3|15329.3|15331.1|15329.1|15331.8|15329.8|15331.1|15329.1|5
1629756630000|2021-08-23 22:10:30|15331.2|15329.2|15331.8|15329.8|15332|15330|15331.2|15329.2|20
1629756640000|2021-08-23 22:10:40|15332.1|15330.1|15331.8|15329.8|15332.2|15330.2|15331.8|15329.8|12
1629756650000|2021-08-23 22:10:50|15332|15330|15331.8|15329.8|15332.2|15330.2|15331.8|15329.8|3
1629756660000|2021-08-23 22:11:00|15331.7|15329.7|15331.3|15329.3|15331.8|15329.8|15331.3|15329.3|17
1629756670000|2021-08-23 22:11:10|15331.5|15329.5|15331.8|15329.8|15331.8|15329.8|15331.3|15329.3|4
1629756680000|2021-08-23 22:11:20|15332|15330|15331.8|15329.8|15332|15330|15331.8|15329.8|1
1629756690000|2021-08-23 22:11:30|15331.7|15329.7|15332.1|15330.1|15332.1|15330.1|15331.7|15329.7|1
1629756700000|2021-08-23 22:11:40|15332.2|15330.2|15331.6|15329.6|15332.5|15330.5|15331.6|15329.6|24
1629756710000|2021-08-23 22:11:50|15331.7|15329.7|15331.8|15329.8|15331.8|15329.8|15331.6|15329.6|0
1629756720000|2021-08-23 22:12:00|15332|15330|15332.1|15330.1|15332.1|15330.1|15332|15330|1
1629756730000|2021-08-23 22:12:10|15332.2|15330.2|15332.3|15330.3|15332.3|15330.3|15332.2|15330.2|6
1629756740000|2021-08-23 22:12:20|15332.5|15330.5|15332.6|15330.6|15332.7|15330.7|15332.5|15330.5|7
1629756750000|2021-08-23 22:12:30|15332.7|15330.7|15332.6|15330.6|15332.7|15330.7|15332.6|15330.6|0
1629756760000|2021-08-23 22:12:40|15332.7|15330.7|15333.1|15331.1|15333.1|15331.1|15332.6|15330.6|4
1629756770000|2021-08-23 22:12:50|15332.8|15330.8|15332.8|15330.8|15332.8|15330.8|15332.6|15330.6|9
1629756780000|2021-08-23 22:13:00|15333|15331|15333.1|15331.1|15333.2|15331.2|15332.8|15330.8|12
1629756790000|2021-08-23 22:13:10|15333.2|15331.2|15332.6|15330.6|15333.2|15331.2|15332.6|15330.6|13
1629756800000|2021-08-23 22:13:20|15332.5|15330.5|15332.3|15330.3|15332.5|15330.5|15332.3|15330.3|3
1629756810000|2021-08-23 22:13:30|15332.5|15330.5|15332.3|15330.3|15332.5|15330.5|15332.3|15330.3|2
1629756820000|2021-08-23 22:13:40|15332.2|15330.2|15332.8|15330.8|15332.8|15330.8|15332.2|15330.2|5
1629756830000|2021-08-23 22:13:50|15333|15331|15333.3|15331.3|15333.3|15331.3|15333|15331|4
1629756840000|2021-08-23 22:14:00|15335|15333|15333.1|15331.1|15335.1|15333.1|15333.1|15331.1|123
1629756850000|2021-08-23 22:14:10|15333.6|15331.6|15333.5|15331.5|15334.3|15332.3|15333.5|15331.5|16
1629756860000|2021-08-23 22:14:20|15333.6|15331.6|15332.1|15330.1|15333.6|15331.6|15332.1|15330.1|14
1629756870000|2021-08-23 22:14:30|15332.2|15330.2|15332.7|15330.7|15332.8|15330.8|15332.2|15330.2|8
1629756880000|2021-08-23 22:14:40|15333.1|15331.1|15332.8|15330.8|15333.1|15331.1|15332.7|15330.7|11
1629756890000|2021-08-23 22:14:50|15332.7|15330.7|15333.2|15331.2|15333.3|15331.3|15332.7|15330.7|10
1629756900000|2021-08-23 22:15:00|15333.3|15331.3|15333.2|15331.2|15334|15332|15333.1|15331.1|11
1629756910000|2021-08-23 22:15:10|15333.1|15331.1|15333.3|15331.3|15333.3|15331.3|15333.1|15331.1|1
1629756920000|2021-08-23 22:15:20|15333.2|15331.2|15333.1|15331.1|15333.2|15331.2|15333|15331|0
1629756930000|2021-08-23 22:15:30|15333.2|15331.2|15333.3|15331.3|15333.5|15331.5|15333.2|15331.2|1
1629756940000|2021-08-23 22:15:40|15333.5|15331.5|15333.5|15331.5|15333.5|15331.5|15333.5|15331.5|0
1629756950000|2021-08-23 22:15:50|15333.3|15331.3|15333.3|15331.3|15333.3|15331.3|15333.2|15331.2|2
1629756970000|2021-08-23 22:16:10|15333.5|15331.5|15333.8|15331.8|15333.8|15331.8|15333.5|15331.5|4
1629756980000|2021-08-23 22:16:20|15333.5|15331.5|15333.8|15331.8|15333.8|15331.8|15333.5|15331.5|8
1629756990000|2021-08-23 22:16:30|15333.7|15331.7|15333.8|15331.8|15333.8|15331.8|15333.6|15331.6|4
1629757000000|2021-08-23 22:16:40|15334.6|15332.6|15334.6|15332.6|15334.8|15332.8|15334.3|15332.3|26
1629757010000|2021-08-23 22:16:50|15334.5|15332.5|15335|15333|15335|15333|15334.5|15332.5|4
1629757020000|2021-08-23 22:17:00|15334.8|15332.8|15335.8|15333.8|15336.3|15334.3|15334.7|15332.7|88
1629757030000|2021-08-23 22:17:10|15336|15334|15335.6|15333.6|15336.3|15334.3|15335.6|15333.6|13
1629757040000|2021-08-23 22:17:20|15335.5|15333.5|15336.1|15334.1|15336.1|15334.1|15335.3|15333.3|21
1629757050000|2021-08-23 22:17:30|15336|15334|15336.1|15334.1|15336.6|15334.6|15336|15334|11
1629757060000|2021-08-23 22:17:40|15336|15334|15335.8|15333.8|15336.1|15334.1|15335.6|15333.6|21
1629757070000|2021-08-23 22:17:50|15336|15334|15336|15334|15336.1|15334.1|15335.7|15333.7|2
1629757080000|2021-08-23 22:18:00|15335.8|15333.8|15335.6|15333.6|15336|15334|15335.6|15333.6|10
1629757090000|2021-08-23 22:18:10|15335.7|15333.7|15335.8|15333.8|15335.8|15333.8|15335.6|15333.6|1
1629757100000|2021-08-23 22:18:20|15336|15334|15335.6|15333.6|15336.1|15334.1|15335.6|15333.6|11
1629757110000|2021-08-23 22:18:30|15335.5|15333.5|15335.3|15333.3|15335.5|15333.5|15335.3|15333.3|16
1629757120000|2021-08-23 22:18:40|15335.2|15333.2|15336.3|15334.3|15336.3|15334.3|15335.2|15333.2|28
1629757130000|2021-08-23 22:18:50|15336.2|15334.2|15336.1|15334.1|15336.3|15334.3|15336.1|15334.1|17
1629757140000|2021-08-23 22:19:00|15336.2|15334.2|15337.1|15335.1|15337.1|15335.1|15336.2|15334.2|4
1629757150000|2021-08-23 22:19:10|15337|15335|15337.3|15335.3|15337.3|15335.3|15336.8|15334.8|18
1629757160000|2021-08-23 22:19:20|15337.5|15335.5|15337|15335|15337.6|15335.6|15336.6|15334.6|23
1629757170000|2021-08-23 22:19:30|15336.8|15334.8|15337.5|15335.5|15337.5|15335.5|15336.8|15334.8|7
1629757180000|2021-08-23 22:19:40|15337.2|15335.2|15336.8|15334.8|15337.2|15335.2|15336.8|15334.8|30
1629757190000|2021-08-23 22:19:50|15337.1|15335.1|15336.8|15334.8|15337.5|15335.5|15336.8|15334.8|20
1629757200000|2021-08-23 22:20:00|15336.7|15334.7|15336.6|15334.6|15336.7|15334.7|15336.6|15334.6|3
1629757210000|2021-08-23 22:20:10|15336.5|15334.5|15336.6|15334.6|15336.6|15334.6|15335.5|15333.5|34
1629757220000|2021-08-23 22:20:20|15336.5|15334.5|15335.7|15333.7|15336.5|15334.5|15335.7|15333.7|2
1629757230000|2021-08-23 22:20:30|15335.6|15333.6|15335.8|15333.8|15335.8|15333.8|15335.5|15333.5|8
1629757240000|2021-08-23 22:20:40|15335.7|15333.7|15335.8|15333.8|15336|15334|15335.5|15333.5|62
1629757250000|2021-08-23 22:20:50|15336|15334|15336.1|15334.1|15336.1|15334.1|15335.7|15333.7|4
1629757260000|2021-08-23 22:21:00|15335.8|15333.8|15335.8|15333.8|15335.8|15333.8|15335.6|15333.6|6
1629757270000|2021-08-23 22:21:10|15336|15334|15336.1|15334.1|15336.2|15334.2|15336|15334|7
1629757280000|2021-08-23 22:21:20|15336|15334|15335.6|15333.6|15336|15334|15335.6|15333.6|9
1629757290000|2021-08-23 22:21:30|15335.5|15333.5|15333.7|15331.7|15335.5|15333.5|15333.7|15331.7|52
1629757300000|2021-08-23 22:21:40|15333.8|15331.8|15334.3|15332.3|15334.5|15332.5|15333.8|15331.8|11
1629757310000|2021-08-23 22:21:50|15334.5|15332.5|15334.5|15332.5|15334.6|15332.6|15334.3|15332.3|5
1629757320000|2021-08-23 22:22:00|15334.3|15332.3|15334.7|15332.7|15334.8|15332.8|15334.2|15332.2|6
1629757330000|2021-08-23 22:22:10|15334.8|15332.8|15334.7|15332.7|15334.8|15332.8|15334.7|15332.7|0
1629757340000|2021-08-23 22:22:20|15334.8|15332.8|15335.1|15333.1|15335.2|15333.2|15334.8|15332.8|1
1629757350000|2021-08-23 22:22:30|15335|15333|15335.2|15333.2|15335.3|15333.3|15335|15333|2
1629757360000|2021-08-23 22:22:40|15335.1|15333.1|15334.8|15332.8|15335.1|15333.1|15334.7|15332.7|11
1629757370000|2021-08-23 22:22:50|15335.2|15333.2|15335.3|15333.3|15335.3|15333.3|15335.1|15333.1|6
1629757380000|2021-08-23 22:23:00|15335.2|15333.2|15335.2|15333.2|15335.2|15333.2|15335.2|15333.2|0
1629757390000|2021-08-23 22:23:10|15334.8|15332.8|15335|15333|15335|15333|15334.8|15332.8|2
1629757400000|2021-08-23 22:23:20|15335.1|15333.1|15335|15333|15335.1|15333.1|15334.8|15332.8|0
1629757410000|2021-08-23 22:23:30|15335.1|15333.1|15335.1|15333.1|15335.1|15333.1|15334.8|15332.8|2
1629757420000|2021-08-23 22:23:40|15335|15333|15335|15333|15335.1|15333.1|15335|15333|1
1629757430000|2021-08-23 22:23:50|15335.1|15333.1|15335.1|15333.1|15335.1|15333.1|15335|15333|1
1629757440000|2021-08-23 22:24:00|15335|15333|15335.1|15333.1|15335.1|15333.1|15334.8|15332.8|5
1629757450000|2021-08-23 22:24:10|15335.2|15333.2|15335.6|15333.6|15335.6|15333.6|15335.2|15333.2|12
1629757460000|2021-08-23 22:24:20|15335.5|15333.5|15335.6|15333.6|15335.6|15333.6|15335.5|15333.5|4
1629757470000|2021-08-23 22:24:30|15335.7|15333.7|15335.6|15333.6|15335.7|15333.7|15335.6|15333.6|2
1629757480000|2021-08-23 22:24:40|15335.7|15333.7|15335.6|15333.6|15335.7|15333.7|15335.6|15333.6|2
1629757490000|2021-08-23 22:24:50|15335.8|15333.8|15335.6|15333.6|15335.8|15333.8|15335.6|15333.6|4
1629757500000|2021-08-23 22:25:00|15335.7|15333.7|15335.6|15333.6|15335.7|15333.7|15335.5|15333.5|3
1629757510000|2021-08-23 22:25:10|15335.5|15333.5|15335.2|15333.2|15335.5|15333.5|15335|15333|10
1629757520000|2021-08-23 22:25:20|15335.3|15333.3|15335.3|15333.3|15335.6|15333.6|15335.3|15333.3|3
1629757530000|2021-08-23 22:25:30|15335.5|15333.5|15335.7|15333.7|15335.7|15333.7|15335.5|15333.5|1
1629757540000|2021-08-23 22:25:40|15335.6|15333.6|15335.6|15333.6|15335.7|15333.7|15335.5|15333.5|5
1629757550000|2021-08-23 22:25:50|15335.7|15333.7|15335.5|15333.5|15335.7|15333.7|15335.3|15333.3|6
1629757560000|2021-08-23 22:26:00|15335.3|15333.3|15335.6|15333.6|15335.6|15333.6|15335.1|15333.1|10
1629757570000|2021-08-23 22:26:10|15335.2|15333.2|15335.1|15333.1|15335.2|15333.2|15335.1|15333.1|3
1629757580000|2021-08-23 22:26:20|15335.2|15333.2|15335.3|15333.3|15335.3|15333.3|15335.2|15333.2|1
1629757590000|2021-08-23 22:26:30|15335.5|15333.5|15335.6|15333.6|15335.7|15333.7|15335.5|15333.5|2
1629757600000|2021-08-23 22:26:40|15335.5|15333.5|15335.6|15333.6|15335.6|15333.6|15335.5|15333.5|1
1629757620000|2021-08-23 22:27:00|15335.7|15333.7|15335.6|15333.6|15335.7|15333.7|15335.6|15333.6|14
1629757630000|2021-08-23 22:27:10|15335.5|15333.5|15335.3|15333.3|15335.5|15333.5|15335.3|15333.3|4
1629757640000|2021-08-23 22:27:20|15335.5|15333.5|15335.5|15333.5|15335.5|15333.5|15335.3|15333.3|1
1629757650000|2021-08-23 22:27:30|15335.6|15333.6|15335.6|15333.6|15335.7|15333.7|15335.5|15333.5|2
1629757660000|2021-08-23 22:27:40|15335.7|15333.7|15335.6|15333.6|15335.7|15333.7|15335.6|15333.6|2
1629757670000|2021-08-23 22:27:50|15335.7|15333.7|15335.6|15333.6|15335.7|15333.7|15335.6|15333.6|2
1629757680000|2021-08-23 22:28:00|15335.7|15333.7|15335.6|15333.6|15335.7|15333.7|15335.6|15333.6|1
1629757690000|2021-08-23 22:28:10|15335.5|15333.5|15335.3|15333.3|15335.5|15333.5|15335.3|15333.3|3
1629757700000|2021-08-23 22:28:20|15335.2|15333.2|15335.6|15333.6|15335.7|15333.7|15335.2|15333.2|2
1629757710000|2021-08-23 22:28:30|15335.7|15333.7|15335.6|15333.6|15335.7|15333.7|15335.6|15333.6|2
1629757730000|2021-08-23 22:28:50|15335.5|15333.5|15335.6|15333.6|15335.7|15333.7|15335.5|15333.5|6
1629757740000|2021-08-23 22:29:00|15335.7|15333.7|15335.7|15333.7|15335.7|15333.7|15335.6|15333.6|1
1629757750000|2021-08-23 22:29:10|15335.6|15333.6|15335.8|15333.8|15335.8|15333.8|15335.6|15333.6|4
1629757760000|2021-08-23 22:29:20|15335.7|15333.7|15335.7|15333.7|15335.7|15333.7|15335.7|15333.7|5
1629757770000|2021-08-23 22:29:30|15335.6|15333.6|15335.7|15333.7|15335.7|15333.7|15335.6|15333.6|4
1629757780000|2021-08-23 22:29:40|15335.6|15333.6|15335.8|15333.8|15335.8|15333.8|15335.5|15333.5|11
1629757790000|2021-08-23 22:29:50|15336|15334|15335.6|15333.6|15336|15334|15335.6|15333.6|3
1629757800000|2021-08-23 22:30:00|15335.5|15333.5|15335.5|15333.5|15335.6|15333.6|15335.5|15333.5|2
1629757810000|2021-08-23 22:30:10|15335.6|15333.6|15335.7|15333.7|15335.8|15333.8|15335.6|15333.6|2
1629757820000|2021-08-23 22:30:20|15335.6|15333.6|15335.5|15333.5|15335.6|15333.6|15335.5|15333.5|4
1629757830000|2021-08-23 22:30:30|||||||||1
1629757840000|2021-08-23 22:30:40|15335.6|15333.6|15335.6|15333.6|15335.8|15333.8|15335.6|15333.6|4
1629757850000|2021-08-23 22:30:50|15335.7|15333.7|15335.6|15333.6|15335.7|15333.7|15335.5|15333.5|4
1629757860000|2021-08-23 22:31:00|15335.7|15333.7|15335.6|15333.6|15336.1|15334.1|15335.5|15333.5|6
1629757870000|2021-08-23 22:31:10|15335.7|15333.7|15336.1|15334.1|15336.1|15334.1|15335.6|15333.6|2
1629757880000|2021-08-23 22:31:20|15336|15334|15335.8|15333.8|15336|15334|15335.8|15333.8|0
1629757890000|2021-08-23 22:31:30|15336|15334|15336.1|15334.1|15336.1|15334.1|15336|15334|0
1629757900000|2021-08-23 22:31:40|15336|15334|15336|15334|15336|15334|15336|15334|0
1629757910000|2021-08-23 22:31:50|15335.8|15333.8|15335.8|15333.8|15335.8|15333.8|15335.6|15333.6|3
1629757920000|2021-08-23 22:32:00|15336|15334|15336|15334|15336.2|15334.2|15335.8|15333.8|5
1629757930000|2021-08-23 22:32:10|15336.1|15334.1|15336.6|15334.6|15336.6|15334.6|15336.1|15334.1|7
1629757940000|2021-08-23 22:32:20|15336.5|15334.5|15336.5|15334.5|15336.6|15334.6|15336.3|15334.3|3
1629757950000|2021-08-23 22:32:30|15336.3|15334.3|15336.3|15334.3|15336.5|15334.5|15336.3|15334.3|1
1629757970000|2021-08-23 22:32:50|15336.2|15334.2|15336.2|15334.2|15336.2|15334.2|15336.2|15334.2|1
1629757980000|2021-08-23 22:33:00|15336.5|15334.5|15336.6|15334.6|15336.6|15334.6|15336.5|15334.5|4
1629757990000|2021-08-23 22:33:10|15336.7|15334.7|15337.2|15335.2|15337.2|15335.2|15336.6|15334.6|9
1629758000000|2021-08-23 22:33:20|15337.3|15335.3|15336.8|15334.8|15337.6|15335.6|15336.7|15334.7|21
1629758010000|2021-08-23 22:33:30|15337|15335|15337|15335|15337|15335|15336.8|15334.8|1
1629758020000|2021-08-23 22:33:40|15336.8|15334.8|15337.2|15335.2|15337.3|15335.3|15336.8|15334.8|7
1629758030000|2021-08-23 22:33:50|15337.3|15335.3|15337.2|15335.2|15337.3|15335.3|15337.1|15335.1|3
1629758040000|2021-08-23 22:34:00|15337|15335|15336|15334|15337|15335|15335.7|15333.7|27
1629758050000|2021-08-23 22:34:10|15336.1|15334.1|15336.6|15334.6|15336.6|15334.6|15336.1|15334.1|2
1629758060000|2021-08-23 22:34:20|15336.7|15334.7|15336.2|15334.2|15336.7|15334.7|15336.1|15334.1|3
1629758070000|2021-08-23 22:34:30|15336.3|15334.3|15335.8|15333.8|15336.8|15334.8|15335.7|15333.7|14
1629758080000|2021-08-23 22:34:40|15336|15334|15336.3|15334.3|15336.3|15334.3|15336|15334|0
1629758090000|2021-08-23 22:34:50|15336.5|15334.5|15336.1|15334.1|15336.5|15334.5|15335.8|15333.8|1
1629758100000|2021-08-23 22:35:00|15336.2|15334.2|15336.2|15334.2|15336.6|15334.6|15336.1|15334.1|0
1629758110000|2021-08-23 22:35:10|15336.1|15334.1|15335.8|15333.8|15336.1|15334.1|15335.8|15333.8|0
1629758120000|2021-08-23 22:35:20|15336|15334|15335.8|15333.8|15336|15334|15335.6|15333.6|8
1629758130000|2021-08-23 22:35:30|15336|15334|15336.3|15334.3|15336.3|15334.3|15336|15334|1
1629758140000|2021-08-23 22:35:40|15336.2|15334.2|15336|15334|15336.2|15334.2|15336|15334|2
1629758150000|2021-08-23 22:35:50|15335.8|15333.8|15335.7|15333.7|15336.1|15334.1|15335.7|15333.7|1
1629758160000|2021-08-23 22:36:00|15335.8|15333.8|15335.6|15333.6|15335.8|15333.8|15335.5|15333.5|5
1629758170000|2021-08-23 22:36:10|15335.5|15333.5|15335.6|15333.6|15335.6|15333.6|15335.5|15333.5|1
1629758180000|2021-08-23 22:36:20|15335.7|15333.7|15335.8|15333.8|15335.8|15333.8|15335.7|15333.7|2
1629758200000|2021-08-23 22:36:40|15335.7|15333.7|15335.8|15333.8|15335.8|15333.8|15335.6|15333.6|1
1629758210000|2021-08-23 22:36:50|15336|15334|15336|15334|15336.1|15334.1|15336|15334|1
1629758220000|2021-08-23 22:37:00|15336.1|15334.1|15336|15334|15336.1|15334.1|15336|15334|2
1629758230000|2021-08-23 22:37:10|15335.8|15333.8|15336.3|15334.3|15336.3|15334.3|15335.8|15333.8|3
1629758240000|2021-08-23 22:37:20|15336.1|15334.1|15336.1|15334.1|15336.1|15334.1|15335.8|15333.8|2
1629758260000|2021-08-23 22:37:40|15336|15334|15336|15334|15336|15334|15336|15334|1
1629758270000|2021-08-23 22:37:50|15335.8|15333.8|15335.8|15333.8|15336|15334|15335.8|15333.8|1
1629758280000|2021-08-23 22:38:00|15336|15334|15335.8|15333.8|15336.3|15334.3|15335.8|15333.8|6
1629758290000|2021-08-23 22:38:10|15335.7|15333.7|15335.7|15333.7|15335.7|15333.7|15335.7|15333.7|4
1629758300000|2021-08-23 22:38:20|15335.6|15333.6|15335.8|15333.8|15335.8|15333.8|15335.6|15333.6|1
1629758320000|2021-08-23 22:38:40|15336|15334|15335.8|15333.8|15336.1|15334.1|15335.6|15333.6|2
1629758330000|2021-08-23 22:38:50|15335.7|15333.7|15335.2|15333.2|15335.7|15333.7|15335.2|15333.2|11
1629758340000|2021-08-23 22:39:00|15335.1|15333.1|15335|15333|15335.1|15333.1|15335|15333|4
1629758350000|2021-08-23 22:39:10|15335.1|15333.1|15335.3|15333.3|15335.3|15333.3|15335.1|15333.1|3
1629758360000|2021-08-23 22:39:20|15335.5|15333.5|15335.6|15333.6|15335.6|15333.6|15335.5|15333.5|0
1629758370000|2021-08-23 22:39:30|15335.5|15333.5|15335.6|15333.6|15335.6|15333.6|15335.3|15333.3|1
1629758380000|2021-08-23 22:39:40|15335.5|15333.5|15335.5|15333.5|15335.5|15333.5|15335.5|15333.5|2
1629758390000|2021-08-23 22:39:50|15335.1|15333.1|15335.1|15333.1|15335.1|15333.1|15335.1|15333.1|4
1629758410000|2021-08-23 22:40:10|15335.2|15333.2|15335.3|15333.3|15335.3|15333.3|15335.2|15333.2|1
1629758420000|2021-08-23 22:40:20|15335.5|15333.5|15335.6|15333.6|15335.6|15333.6|15335.5|15333.5|0
1629758430000|2021-08-23 22:40:30|||||||||2
1629758450000|2021-08-23 22:40:50|15335.7|15333.7|15336|15334|15336.1|15334.1|15335.7|15333.7|3
1629758460000|2021-08-23 22:41:00|15335.8|15333.8|15336.2|15334.2|15336.2|15334.2|15335.8|15333.8|8
1629758470000|2021-08-23 22:41:10|15336.3|15334.3|15336.6|15334.6|15336.6|15334.6|15336.3|15334.3|5
1629758480000|2021-08-23 22:41:20|15336.8|15334.8|15336.1|15334.1|15336.8|15334.8|15336.1|15334.1|15
1629758490000|2021-08-23 22:41:30|15336.3|15334.3|15336.3|15334.3|15336.5|15334.5|15336.3|15334.3|5
1629758500000|2021-08-23 22:41:40|15336.2|15334.2|15336.3|15334.3|15336.6|15334.6|15336.2|15334.2|4
1629758510000|2021-08-23 22:41:50|15336.5|15334.5|15336.5|15334.5|15336.6|15334.6|15336.3|15334.3|2
1629758520000|2021-08-23 22:42:00|15336.7|15334.7|15336.8|15334.8|15336.8|15334.8|15336.5|15334.5|5
1629758530000|2021-08-23 22:42:10|15336.6|15334.6|15336.7|15334.7|15336.7|15334.7|15336.6|15334.6|1
1629758550000|2021-08-23 22:42:30|15336.6|15334.6|15336.6|15334.6|15336.6|15334.6|15336.5|15334.5|3
1629758560000|2021-08-23 22:42:40|15336.5|15334.5|15336.5|15334.5|15336.5|15334.5|15336.5|15334.5|1
1629758570000|2021-08-23 22:42:50|15336.3|15334.3|15336.2|15334.2|15336.3|15334.3|15336.2|15334.2|2
1629758580000|2021-08-23 22:43:00|15336.3|15334.3|15336.2|15334.2|15336.3|15334.3|15336.2|15334.2|2
1629758590000|2021-08-23 22:43:10|15336.1|15334.1|15336.1|15334.1|15336.1|15334.1|15336.1|15334.1|4
1629758600000|2021-08-23 22:43:20|15336|15334|15335|15333|15336|15334|15334.8|15332.8|19
1629758610000|2021-08-23 22:43:30|15334.8|15332.8|15335.2|15333.2|15335.2|15333.2|15334.8|15332.8|4
1629758620000|2021-08-23 22:43:40|15335.1|15333.1|15335.1|15333.1|15335.1|15333.1|15335.1|15333.1|2
1629758630000|2021-08-23 22:43:50|15335|15333|15334.8|15332.8|15335|15333|15334.8|15332.8|3
1629758640000|2021-08-23 22:44:00|15335|15333|15335.1|15333.1|15335.1|15333.1|15335|15333|3
1629758650000|2021-08-23 22:44:10|15335.2|15333.2|15335.2|15333.2|15335.2|15333.2|15335.1|15333.1|0
1629758660000|2021-08-23 22:44:20|15335.3|15333.3|15335.3|15333.3|15335.3|15333.3|15335.3|15333.3|2
1629758670000|2021-08-23 22:44:30|15335.2|15333.2|15335.2|15333.2|15335.3|15333.3|15335.2|15333.2|1
1629758680000|2021-08-23 22:44:40|15335.3|15333.3|15335.7|15333.7|15335.7|15333.7|15335.3|15333.3|2
1629758690000|2021-08-23 22:44:50|15335.8|15333.8|15335.8|15333.8|15335.8|15333.8|15335.8|15333.8|0
1629758700000|2021-08-23 22:45:00|15335.7|15333.7|15336.1|15334.1|15336.1|15334.1|15335.7|15333.7|0
1629758710000|2021-08-23 22:45:10|15336.2|15334.2|15336.2|15334.2|15336.3|15334.3|15336.2|15334.2|0
1629758720000|2021-08-23 22:45:20|15336.3|15334.3|15335.7|15333.7|15336.3|15334.3|15335.7|15333.7|12
1629758730000|2021-08-23 22:45:30|15335.6|15333.6|15336|15334|15336|15334|15335.6|15333.6|2
1629758780000|2021-08-23 22:46:20|15335.8|15333.8|15335.6|15333.6|15335.8|15333.8|15335.6|15333.6|2
1629758790000|2021-08-23 22:46:30|15335.7|15333.7|15335.7|15333.7|15335.8|15333.8|15335.7|15333.7|1
1629758800000|2021-08-23 22:46:40|15335.8|15333.8|15336.1|15334.1|15336.1|15334.1|15335.8|15333.8|5
1629758810000|2021-08-23 22:46:50|15336|15334|15335.8|15333.8|15336|15334|15335.8|15333.8|6
1629758830000|2021-08-23 22:47:10|15335.5|15333.5|15334.6|15332.6|15335.5|15333.5|15334.6|15332.6|19
1629758840000|2021-08-23 22:47:20|15334.7|15332.7|15334.7|15332.7|15334.7|15332.7|15334.7|15332.7|0
1629758850000|2021-08-23 22:47:30|15334.3|15332.3|15334.1|15332.1|15334.3|15332.3|15334.1|15332.1|4
1629758860000|2021-08-23 22:47:40|15334|15332|15333.8|15331.8|15334.1|15332.1|15333.5|15331.5|6
1629758870000|2021-08-23 22:47:50|15333.7|15331.7|15333.6|15331.6|15333.7|15331.7|15333.5|15331.5|4
1629758880000|2021-08-23 22:48:00|15333.7|15331.7|15334.2|15332.2|15334.2|15332.2|15333.7|15331.7|2
1629758890000|2021-08-23 22:48:10|15334.1|15332.1|15333.6|15331.6|15334.1|15332.1|15333.6|15331.6|3
1629758900000|2021-08-23 22:48:20|15333.7|15331.7|15333.6|15331.6|15333.7|15331.7|15333.6|15331.6|1
1629758910000|2021-08-23 22:48:30|15333.3|15331.3|15333.2|15331.2|15333.5|15331.5|15333|15331|15
1629758920000|2021-08-23 22:48:40|15333.6|15331.6|15333.3|15331.3|15333.6|15331.6|15333.3|15331.3|9
1629758930000|2021-08-23 22:48:50|15333.8|15331.8|15333.8|15331.8|15333.8|15331.8|15333.7|15331.7|1
1629758940000|2021-08-23 22:49:00|15333.7|15331.7|15333.8|15331.8|15333.8|15331.8|15333.7|15331.7|0
1629758950000|2021-08-23 22:49:10|15333.7|15331.7|15334.3|15332.3|15334.3|15332.3|15333.7|15331.7|4
1629758960000|2021-08-23 22:49:20|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15334.3|15332.3|0
1629758970000|2021-08-23 22:49:30|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15334.3|15332.3|2
1629758980000|2021-08-23 22:49:40|15334.2|15332.2|15334.1|15332.1|15334.3|15332.3|15334.1|15332.1|2
1629758990000|2021-08-23 22:49:50|15334.2|15332.2|15334.1|15332.1|15334.2|15332.2|15334.1|15332.1|0
1629759000000|2021-08-23 22:50:00|15334|15332|15333.8|15331.8|15334|15332|15333.8|15331.8|2
1629759010000|2021-08-23 22:50:10|15334|15332|15334|15332|15334|15332|15333.8|15331.8|5
1629759020000|2021-08-23 22:50:20|15333.8|15331.8|15333.3|15331.3|15333.8|15331.8|15333.1|15331.1|8
1629759030000|2021-08-23 22:50:30|15333.6|15331.6|15333.6|15331.6|15333.6|15331.6|15333.6|15331.6|2
1629759040000|2021-08-23 22:50:40|15333.7|15331.7|15333.6|15331.6|15333.7|15331.7|15333.6|15331.6|2
1629759050000|2021-08-23 22:50:50|15333.7|15331.7|15333.7|15331.7|15333.8|15331.8|15333.7|15331.7|2
1629759060000|2021-08-23 22:51:00|15333.8|15331.8|15334.1|15332.1|15334.1|15332.1|15333.8|15331.8|3
1629759070000|2021-08-23 22:51:10|15334|15332|15334.1|15332.1|15334.3|15332.3|15334|15332|5
1629759080000|2021-08-23 22:51:20|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15334.2|15332.2|1
1629759090000|2021-08-23 22:51:30|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15334.1|15332.1|4
1629759110000|2021-08-23 22:51:50|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15334.2|15332.2|0
1629759120000|2021-08-23 22:52:00|15334.2|15332.2|15334.1|15332.1|15334.3|15332.3|15334.1|15332.1|8
1629759130000|2021-08-23 22:52:10|15334.2|15332.2|15334.1|15332.1|15334.2|15332.2|15334|15332|1
1629759140000|2021-08-23 22:52:20|15334.2|15332.2|15333.8|15331.8|15334.2|15332.2|15333.8|15331.8|10
1629759150000|2021-08-23 22:52:30|15334|15332|15334.1|15332.1|15334.1|15332.1|15334|15332|3
1629759160000|2021-08-23 22:52:40|15334|15332|15333.8|15331.8|15334|15332|15333.8|15331.8|1
1629759170000|2021-08-23 22:52:50|15334|15332|15333.8|15331.8|15334|15332|15333.8|15331.8|0
1629759220000|2021-08-23 22:53:40|15334|15332|15334.1|15332.1|15334.1|15332.1|15334|15332|0
1629759230000|2021-08-23 22:53:50|15334|15332|15333.8|15331.8|15334.1|15332.1|15333.7|15331.7|11
1629759250000|2021-08-23 22:54:10|15334|15332|15333.8|15331.8|15334|15332|15333.8|15331.8|0
1629759280000|2021-08-23 22:54:40|15334|15332|15334.1|15332.1|15334.1|15332.1|15334|15332|1
1629759300000|2021-08-23 22:55:00|15334.2|15332.2|15333.6|15331.6|15334.2|15332.2|15333.6|15331.6|2
1629759330000|2021-08-23 22:55:30|15333.5|15331.5|15332.8|15330.8|15333.5|15331.5|15332.7|15330.7|29
1629759340000|2021-08-23 22:55:40|15332.7|15330.7|15333.2|15331.2|15333.2|15331.2|15332.7|15330.7|8
1629759350000|2021-08-23 22:55:50|15333.1|15331.1|15332.8|15330.8|15333.1|15331.1|15332.8|15330.8|1
1629759360000|2021-08-23 22:56:00|15333|15331|15332.8|15330.8|15333.1|15331.1|15332.7|15330.7|7
1629759370000|2021-08-23 22:56:10|15333|15331|15333.1|15331.1|15333.1|15331.1|15333|15331|0
1629759380000|2021-08-23 22:56:20|15333.2|15331.2|15333.6|15331.6|15333.6|15331.6|15333.2|15331.2|2
1629759390000|2021-08-23 22:56:30|15333.7|15331.7|15333.8|15331.8|15334|15332|15333.7|15331.7|2
1629759400000|2021-08-23 22:56:40|15333.7|15331.7|15333.1|15331.1|15333.7|15331.7|15333.1|15331.1|3
1629759410000|2021-08-23 22:56:50|15333.2|15331.2|15333.6|15331.6|15333.6|15331.6|15333.2|15331.2|5
1629759420000|2021-08-23 22:57:00|15333.7|15331.7|15333.8|15331.8|15333.8|15331.8|15333.7|15331.7|0
1629759440000|2021-08-23 22:57:20|||||||||2
1629759450000|2021-08-23 22:57:30|15334|15332|15334|15332|15334.1|15332.1|15334|15332|9
1629759460000|2021-08-23 22:57:40|15334.1|15332.1|15334.1|15332.1|15334.1|15332.1|15334.1|15332.1|3
1629759470000|2021-08-23 22:57:50|15334.2|15332.2|15333.6|15331.6|15334.2|15332.2|15333.6|15331.6|17
1629759480000|2021-08-23 22:58:00|15333.5|15331.5|15332.7|15330.7|15333.6|15331.6|15331.1|15329.1|71
1629759500000|2021-08-23 22:58:20|15332.6|15330.6|15332.3|15330.3|15332.6|15330.6|15332.1|15330.1|5
1629759510000|2021-08-23 22:58:30|15332.6|15330.6|15332.6|15330.6|15332.6|15330.6|15332.6|15330.6|1
1629759520000|2021-08-23 22:58:40|15332.5|15330.5|15332.2|15330.2|15332.5|15330.5|15332.1|15330.1|4
1629759530000|2021-08-23 22:58:50|15332.1|15330.1|15332.1|15330.1|15332.6|15330.6|15331.5|15329.5|39
1629759540000|2021-08-23 22:59:00|15332|15330|15332.6|15330.6|15332.6|15330.6|15332|15330|5
1629759550000|2021-08-23 22:59:10|15332.7|15330.7|15332.8|15330.8|15332.8|15330.8|15332.7|15330.7|1
1629759560000|2021-08-23 22:59:20|15332.6|15330.6|15332.7|15330.7|15332.7|15330.7|15332.6|15330.6|2
1629759570000|2021-08-23 22:59:30|15332.6|15330.6|15332.6|15330.6|15332.6|15330.6|15332.6|15330.6|1
1629759580000|2021-08-23 22:59:40|15332.7|15330.7|15332.2|15330.2|15332.7|15330.7|15332.1|15330.1|3
1629759590000|2021-08-23 22:59:50|15332.3|15330.3|15332.1|15330.1|15332.3|15330.3|15332.1|15330.1|3
1629759600000|2021-08-23 23:00:00|15332|15330|15332.8|15330.8|15333|15331|15331.8|15329.8|10
1629759610000|2021-08-23 23:00:10|15332.7|15330.7|15332.8|15330.8|15332.8|15330.8|15332.5|15330.5|13
1629759620000|2021-08-23 23:00:20|15333|15331|15333|15331|15333.1|15331.1|15333|15331|3
1629759630000|2021-08-23 23:00:30|15333.1|15331.1|15333|15331|15333.1|15331.1|15333|15331|0
1629759640000|2021-08-23 23:00:40|15332.8|15330.8|15332.8|15330.8|15332.8|15330.8|15332.8|15330.8|1
1629759650000|2021-08-23 23:00:50|15332.7|15330.7|15332.8|15330.8|15332.8|15330.8|15332.7|15330.7|4
1629759660000|2021-08-23 23:01:00|15332.7|15330.7|15332.7|15330.7|15332.8|15330.8|15332.6|15330.6|0
1629759670000|2021-08-23 23:01:10|15332.6|15330.6|15332.6|15330.6|15332.6|15330.6|15332.6|15330.6|1
1629759680000|2021-08-23 23:01:20|15333.1|15331.1|15333.1|15331.1|15333.1|15331.1|15333.1|15331.1|5
1629759690000|2021-08-23 23:01:30|15333|15331|15333|15331|15333.1|15331.1|15333|15331|0
1629759710000|2021-08-23 23:01:50|15333.1|15331.1|15333.1|15331.1|15333.1|15331.1|15333|15331|0
1629759720000|2021-08-23 23:02:00|15333|15331|15333.1|15331.1|15333.1|15331.1|15333|15331|0
1629759730000|2021-08-23 23:02:10|15333|15331|15333.1|15331.1|15333.1|15331.1|15333|15331|2
1629759740000|2021-08-23 23:02:20|15333.3|15331.3|15333.3|15331.3|15333.3|15331.3|15333.2|15331.2|1
1629759760000|2021-08-23 23:02:40|15333.5|15331.5|15333.3|15331.3|15333.5|15331.5|15333.3|15331.3|0
1629759780000|2021-08-23 23:03:00|15333.2|15331.2|15333.2|15331.2|15333.3|15331.3|15333.2|15331.2|3
1629759790000|2021-08-23 23:03:10|15333.3|15331.3|15333.3|15331.3|15333.5|15331.5|15333.3|15331.3|2
1629759810000|2021-08-23 23:03:30|||||||||1
1629759820000|2021-08-23 23:03:40|15333.5|15331.5|15333.1|15331.1|15333.6|15331.6|15333.1|15331.1|2
1629759830000|2021-08-23 23:03:50|15333.2|15331.2|15333.3|15331.3|15333.6|15331.6|15333.2|15331.2|1
1629759850000|2021-08-23 23:04:10|15333.6|15331.6|15334.1|15332.1|15334.1|15332.1|15333.5|15331.5|3
1629759860000|2021-08-23 23:04:20|15334.2|15332.2|15334.5|15332.5|15334.5|15332.5|15334.1|15332.1|9
1629759870000|2021-08-23 23:04:30|15334.3|15332.3|15334.5|15332.5|15334.6|15332.6|15334.3|15332.3|0
1629759880000|2021-08-23 23:04:40|15334.6|15332.6|15334.5|15332.5|15334.6|15332.6|15334.3|15332.3|4
1629759890000|2021-08-23 23:04:50|15334.3|15332.3|15334.5|15332.5|15334.6|15332.6|15334.3|15332.3|0
1629759900000|2021-08-23 23:05:00|15334.6|15332.6|15335.1|15333.1|15335.2|15333.2|15334.5|15332.5|23
1629759910000|2021-08-23 23:05:10|15335|15333|15334.7|15332.7|15335.1|15333.1|15334.6|15332.6|1
1629759920000|2021-08-23 23:05:20|15334.8|15332.8|15334.1|15332.1|15334.8|15332.8|15334.1|15332.1|2
1629759930000|2021-08-23 23:05:30|15334.2|15332.2|15334.1|15332.1|15334.3|15332.3|15334.1|15332.1|0
1629759940000|2021-08-23 23:05:40|15334|15332|15333.1|15331.1|15334|15332|15332.8|15330.8|24
1629759950000|2021-08-23 23:05:50|15333|15331|15333.2|15331.2|15333.2|15331.2|15332.8|15330.8|4
1629759960000|2021-08-23 23:06:00|15333.3|15331.3|15333.3|15331.3|15333.5|15331.5|15333.3|15331.3|2
1629759970000|2021-08-23 23:06:10|15333.2|15331.2|15333.2|15331.2|15333.2|15331.2|15333.2|15331.2|1
1629759980000|2021-08-23 23:06:20|15333.3|15331.3|15333.3|15331.3|15333.3|15331.3|15333.3|15331.3|0
1629759990000|2021-08-23 23:06:30|15333.2|15331.2|15333.5|15331.5|15333.5|15331.5|15333.2|15331.2|1
1629760000000|2021-08-23 23:06:40|15333.6|15331.6|15333.3|15331.3|15333.6|15331.6|15333.3|15331.3|1
1629760020000|2021-08-23 23:07:00|15333.5|15331.5|15333.3|15331.3|15333.6|15331.6|15333.3|15331.3|0
1629760030000|2021-08-23 23:07:10|15333.6|15331.6|15333.6|15331.6|15333.6|15331.6|15333.5|15331.5|1
1629760040000|2021-08-23 23:07:20|||||||||1
1629760050000|2021-08-23 23:07:30|15333.7|15331.7|15333.6|15331.6|15333.7|15331.7|15333.5|15331.5|2
1629760060000|2021-08-23 23:07:40|15333.5|15331.5|15333.6|15331.6|15333.6|15331.6|15333.3|15331.3|0
1629760070000|2021-08-23 23:07:50|15333.5|15331.5|15333.6|15331.6|15333.7|15331.7|15333.5|15331.5|5
1629760080000|2021-08-23 23:08:00|15333.5|15331.5|15332.8|15330.8|15333.5|15331.5|15332.7|15330.7|15
1629760090000|2021-08-23 23:08:10|15332.7|15330.7|15332.8|15330.8|15332.8|15330.8|15332.7|15330.7|1
1629760100000|2021-08-23 23:08:20|15333.1|15331.1|15332.8|15330.8|15333.1|15331.1|15332.8|15330.8|3
1629760120000|2021-08-23 23:08:40|15332.7|15330.7|15332.8|15330.8|15333|15331|15332.7|15330.7|3
1629760130000|2021-08-23 23:08:50|15332.7|15330.7|15332.8|15330.8|15332.8|15330.8|15332.7|15330.7|3
1629760150000|2021-08-23 23:09:10|15332.7|15330.7|15332.7|15330.7|15332.7|15330.7|15332.7|15330.7|0
1629760160000|2021-08-23 23:09:20|15332.6|15330.6|15332.6|15330.6|15332.6|15330.6|15332.6|15330.6|1
1629760170000|2021-08-23 23:09:30|15332.7|15330.7|15332.7|15330.7|15332.7|15330.7|15332.7|15330.7|1
1629760190000|2021-08-23 23:09:50|15332.8|15330.8|15333.3|15331.3|15333.5|15331.5|15332.8|15330.8|7
1629760210000|2021-08-23 23:10:10|15333.5|15331.5|15333.5|15331.5|15333.5|15331.5|15333.5|15331.5|0
1629760220000|2021-08-23 23:10:20|15333.6|15331.6|15333.5|15331.5|15333.6|15331.6|15333.5|15331.5|1
1629760230000|2021-08-23 23:10:30|15333.3|15331.3|15333.3|15331.3|15333.3|15331.3|15333.3|15331.3|0
1629760240000|2021-08-23 23:10:40|15333.5|15331.5|15333.5|15331.5|15333.5|15331.5|15333.3|15331.3|0
1629760250000|2021-08-23 23:10:50|15333.3|15331.3|15333.5|15331.5|15333.5|15331.5|15333.2|15331.2|1
1629760260000|2021-08-23 23:11:00|15333.3|15331.3|15333.3|15331.3|15333.3|15331.3|15333.3|15331.3|1
1629760270000|2021-08-23 23:11:10|15333.2|15331.2|15333.2|15331.2|15333.3|15331.3|15333.1|15331.1|3
1629760280000|2021-08-23 23:11:20|15333.6|15331.6|15333.3|15331.3|15333.7|15331.7|15333.3|15331.3|7
1629760290000|2021-08-23 23:11:30|15333.8|15331.8|15333.8|15331.8|15333.8|15331.8|15333.8|15331.8|3
1629760300000|2021-08-23 23:11:40|15334.3|15332.3|15334.3|15332.3|15334.7|15332.7|15334.3|15332.3|17
1629760310000|2021-08-23 23:11:50|15334.5|15332.5|15334.6|15332.6|15334.6|15332.6|15334.5|15332.5|3
1629760330000|2021-08-23 23:12:10|15334.7|15332.7|15334.8|15332.8|15334.8|15332.8|15334.6|15332.6|3
1629760340000|2021-08-23 23:12:20|15335|15333|15334.8|15332.8|15335.1|15333.1|15334.8|15332.8|0
1629760350000|2021-08-23 23:12:30|15334.7|15332.7|15334.8|15332.8|15334.8|15332.8|15334.7|15332.7|1
1629760360000|2021-08-23 23:12:40|15334.7|15332.7|15334.5|15332.5|15334.7|15332.7|15334.5|15332.5|1
1629760370000|2021-08-23 23:12:50|15334.6|15332.6|15334.5|15332.5|15334.6|15332.6|15334.5|15332.5|1
1629760380000|2021-08-23 23:13:00|15334.6|15332.6|15335.1|15333.1|15335.1|15333.1|15334.5|15332.5|5
1629760390000|2021-08-23 23:13:10|15335|15333|15335|15333|15335.2|15333.2|15334.8|15332.8|2
1629760400000|2021-08-23 23:13:20|15335.1|15333.1|15334.8|15332.8|15335.1|15333.1|15334.8|15332.8|0
1629760410000|2021-08-23 23:13:30|15334.7|15332.7|15334.6|15332.6|15334.7|15332.7|15334.6|15332.6|0
1629760420000|2021-08-23 23:13:40|15334.7|15332.7|15335|15333|15335.2|15333.2|15334.7|15332.7|13
1629760430000|2021-08-23 23:13:50|15335.1|15333.1|15334.8|15332.8|15335.1|15333.1|15334.8|15332.8|0
1629760440000|2021-08-23 23:14:00|15335|15333|15335.1|15333.1|15335.2|15333.2|15335|15333|3
1629760460000|2021-08-23 23:14:20|15335.2|15333.2|15335.3|15333.3|15335.3|15333.3|15335.2|15333.2|0
1629760470000|2021-08-23 23:14:30|15335.5|15333.5|15335.5|15333.5|15335.5|15333.5|15335.5|15333.5|0
1629760480000|2021-08-23 23:14:40|15335.3|15333.3|15335.5|15333.5|15335.6|15333.6|15335.1|15333.1|17
1629760490000|2021-08-23 23:14:50|15335.6|15333.6|15335.6|15333.6|15335.6|15333.6|15335.6|15333.6|0
1629760500000|2021-08-23 23:15:00|15335.7|15333.7|15336|15334|15336|15334|15335.7|15333.7|2
1629760510000|2021-08-23 23:15:10|15335.8|15333.8|15335.8|15333.8|15335.8|15333.8|15335.7|15333.7|2
1629760520000|2021-08-23 23:15:20|15336|15334|15335.6|15333.6|15336|15334|15335.6|15333.6|1
1629760530000|2021-08-23 23:15:30|15335.7|15333.7|15335.7|15333.7|15335.7|15333.7|15335.6|15333.6|0
1629760540000|2021-08-23 23:15:40|15335.6|15333.6|15335.6|15333.6|15335.6|15333.6|15335.6|15333.6|0
1629760550000|2021-08-23 23:15:50|15335.7|15333.7|15335.7|15333.7|15335.7|15333.7|15335.7|15333.7|0
1629760560000|2021-08-23 23:16:00|15335.6|15333.6|15335.6|15333.6|15335.6|15333.6|15335.6|15333.6|2
1629760570000|2021-08-23 23:16:10|15335.3|15333.3|15334.8|15332.8|15335.3|15333.3|15334.5|15332.5|27
1629760580000|2021-08-23 23:16:20|15334.7|15332.7|15335|15333|15335|15333|15334.7|15332.7|4
1629760590000|2021-08-23 23:16:30|15334.8|15332.8|15334.8|15332.8|15334.8|15332.8|15334.8|15332.8|2
1629760600000|2021-08-23 23:16:40|15334.7|15332.7|15334.8|15332.8|15334.8|15332.8|15334.7|15332.7|0
1629760610000|2021-08-23 23:16:50|15334.7|15332.7|15334.7|15332.7|15334.8|15332.8|15334.7|15332.7|1
1629760620000|2021-08-23 23:17:00|15334.8|15332.8|15334.7|15332.7|15334.8|15332.8|15334.7|15332.7|0
1629760630000|2021-08-23 23:17:10|15334.6|15332.6|15334.6|15332.6|15334.6|15332.6|15334.5|15332.5|5
1629760640000|2021-08-23 23:17:20|15334.7|15332.7|15335|15333|15335|15333|15334.7|15332.7|0
1629760660000|2021-08-23 23:17:40|15335.1|15333.1|15335.5|15333.5|15335.5|15333.5|15335.1|15333.1|9
1629760670000|2021-08-23 23:17:50|15335.3|15333.3|15335.3|15333.3|15335.3|15333.3|15335.1|15333.1|3
1629760680000|2021-08-23 23:18:00|15335.2|15333.2|15335.1|15333.1|15335.2|15333.2|15335.1|15333.1|0
1629760710000|2021-08-23 23:18:30|15335|15333|15334.6|15332.6|15335|15333|15334.3|15332.3|11
1629760720000|2021-08-23 23:18:40|15334.7|15332.7|15334.8|15332.8|15334.8|15332.8|15334.7|15332.7|0
1629760760000|2021-08-23 23:19:20|15334.6|15332.6|15334.6|15332.6|15334.7|15332.7|15334.6|15332.6|3
1629760770000|2021-08-23 23:19:30|15334.5|15332.5|15334.5|15332.5|15334.5|15332.5|15334.5|15332.5|0
1629760780000|2021-08-23 23:19:40|15334.3|15332.3|15334.1|15332.1|15334.3|15332.3|15334.1|15332.1|3
1629760790000|2021-08-23 23:19:50|15334.2|15332.2|15334.1|15332.1|15334.2|15332.2|15334.1|15332.1|0
1629760800000|2021-08-23 23:20:00|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15334.2|15332.2|2
1629760810000|2021-08-23 23:20:10|15334.2|15332.2|15334.3|15332.3|15334.5|15332.5|15334.2|15332.2|2
1629760830000|2021-08-23 23:20:30|15334.2|15332.2|15334.2|15332.2|15334.2|15332.2|15334.2|15332.2|0
1629760840000|2021-08-23 23:20:40|15334.3|15332.3|15334.3|15332.3|15334.3|15332.3|15334.3|15332.3|0
1629760860000|2021-08-23 23:21:00|15334.5|15332.5|15334.6|15332.6|15334.6|15332.6|15334.5|15332.5|2
1629760870000|2021-08-23 23:21:10|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15334.3|15332.3|1
1629760880000|2021-08-23 23:21:20|15334.2|15332.2|15333.6|15331.6|15334.2|15332.2|15333.6|15331.6|7
1629760890000|2021-08-23 23:21:30|15333.5|15331.5|15333.2|15331.2|15333.5|15331.5|15333.2|15331.2|2
1629760900000|2021-08-23 23:21:40|15333.1|15331.1|15333.2|15331.2|15333.3|15331.3|15333.1|15331.1|7
1629760910000|2021-08-23 23:21:50|15333.1|15331.1|15333.3|15331.3|15333.3|15331.3|15333.1|15331.1|1
1629760920000|2021-08-23 23:22:00|15333.2|15331.2|15333.3|15331.3|15333.3|15331.3|15333.1|15331.1|2
1629760930000|2021-08-23 23:22:10|15333.2|15331.2|15333.6|15331.6|15333.6|15331.6|15333.2|15331.2|1
1629760940000|2021-08-23 23:22:20|15333.3|15331.3|15333.1|15331.1|15333.3|15331.3|15333.1|15331.1|2
1629760950000|2021-08-23 23:22:30|||||||||1
1629760960000|2021-08-23 23:22:40|15333.6|15331.6|15333.2|15331.2|15333.6|15331.6|15333.2|15331.2|4
1629760970000|2021-08-23 23:22:50|15333.1|15331.1|15333.1|15331.1|15333.1|15331.1|15333.1|15331.1|1
1629760990000|2021-08-23 23:23:10|15333|15331|15333.8|15331.8|15333.8|15331.8|15333|15331|2
1629761020000|2021-08-23 23:23:40|15333.6|15331.6|15333.6|15331.6|15333.6|15331.6|15333.6|15331.6|1
1629761030000|2021-08-23 23:23:50|15333.8|15331.8|15333.6|15331.6|15333.8|15331.8|15333.6|15331.6|4
1629761040000|2021-08-23 23:24:00|15333.8|15331.8|15333.1|15331.1|15333.8|15331.8|15333.1|15331.1|9
1629761050000|2021-08-23 23:24:10|15333|15331|15333.1|15331.1|15333.1|15331.1|15333|15331|3
1629761090000|2021-08-23 23:24:50|15333.2|15331.2|15333.1|15331.1|15333.2|15331.2|15333|15331|4
1629761110000|2021-08-23 23:25:10|15333|15331|15333|15331|15333.1|15331.1|15333|15331|3
1629761120000|2021-08-23 23:25:20|15333.1|15331.1|15333.1|15331.1|15333.1|15331.1|15333.1|15331.1|0
1629761130000|2021-08-23 23:25:30|15333|15331|15333.1|15331.1|15333.1|15331.1|15333|15331|0
1629761140000|2021-08-23 23:25:40|15333|15331|15333|15331|15333.1|15331.1|15333|15331|1
1629761150000|2021-08-23 23:25:50|15333.1|15331.1|15333.1|15331.1|15333.2|15331.2|15333.1|15331.1|4
1629761160000|2021-08-23 23:26:00|15333.2|15331.2|15333.6|15331.6|15333.6|15331.6|15333.2|15331.2|1
1629761180000|2021-08-23 23:26:20|15333.8|15331.8|15334.1|15332.1|15334.1|15332.1|15333.8|15331.8|4
1629761200000|2021-08-23 23:26:40|15334.6|15332.6|15334.7|15332.7|15334.7|15332.7|15334.6|15332.6|5
1629761210000|2021-08-23 23:26:50|15334.8|15332.8|15334.8|15332.8|15334.8|15332.8|15334.8|15332.8|2
1629761220000|2021-08-23 23:27:00|15335|15333|15333.3|15331.3|15335|15333|15333|15331|16
1629761230000|2021-08-23 23:27:10|15333.5|15331.5|15333.6|15331.6|15333.7|15331.7|15333.5|15331.5|9
1629761240000|2021-08-23 23:27:20|15333.5|15331.5|15333.5|15331.5|15333.5|15331.5|15333.5|15331.5|0
1629761250000|2021-08-23 23:27:30|15333.6|15331.6|15333.6|15331.6|15333.6|15331.6|15333.6|15331.6|1
1629761260000|2021-08-23 23:27:40|15333.7|15331.7|15333.6|15331.6|15333.8|15331.8|15333.6|15331.6|4
1629761270000|2021-08-23 23:27:50|15333.7|15331.7|15333.6|15331.6|15333.7|15331.7|15333.6|15331.6|0
1629761280000|2021-08-23 23:28:00|15333.8|15331.8|15334.1|15332.1|15334.1|15332.1|15333.8|15331.8|4
1629761290000|2021-08-23 23:28:10|15334|15332|15333.8|15331.8|15334|15332|15333.8|15331.8|3
1629761300000|2021-08-23 23:28:20|15333.7|15331.7|15333.6|15331.6|15333.7|15331.7|15333.6|15331.6|1
1629761320000|2021-08-23 23:28:40|||||||||1
1629761330000|2021-08-23 23:28:50|15333.7|15331.7|15334|15332|15334.1|15332.1|15333.7|15331.7|7
1629761340000|2021-08-23 23:29:00|15333.8|15331.8|15334|15332|15334|15332|15333.6|15331.6|7
1629761350000|2021-08-23 23:29:10|15334.1|15332.1|15334.2|15332.2|15334.2|15332.2|15334.1|15332.1|0
1629761360000|2021-08-23 23:29:20|||||||||1
1629761370000|2021-08-23 23:29:30|15334.1|15332.1|15334.1|15332.1|15334.1|15332.1|15334.1|15332.1|2
1629761380000|2021-08-23 23:29:40|15334.2|15332.2|15334.2|15332.2|15334.2|15332.2|15333.7|15331.7|7
1629761390000|2021-08-23 23:29:50|15334.1|15332.1|15335.2|15333.2|15335.2|15333.2|15334.1|15332.1|15
1629761400000|2021-08-23 23:30:00|15335.1|15333.1|15335.1|15333.1|15335.1|15333.1|15334.7|15332.7|11
1629761410000|2021-08-23 23:30:10|15335.2|15333.2|15335.2|15333.2|15335.2|15333.2|15335.1|15333.1|4
1629761420000|2021-08-23 23:30:20|15335.1|15333.1|15334.8|15332.8|15335.1|15333.1|15334.8|15332.8|3
1629761440000|2021-08-23 23:30:40|15334.7|15332.7|15334.5|15332.5|15334.7|15332.7|15334.5|15332.5|6
1629761450000|2021-08-23 23:30:50|15334.3|15332.3|15334.3|15332.3|15334.6|15332.6|15334.1|15332.1|6
1629761460000|2021-08-23 23:31:00|15334.2|15332.2|15334|15332|15334.2|15332.2|15334|15332|2
1629761470000|2021-08-23 23:31:10|15333.8|15331.8|15333.8|15331.8|15333.8|15331.8|15333.8|15331.8|5
1629761480000|2021-08-23 23:31:20|15334.1|15332.1|15334.1|15332.1|15334.2|15332.2|15334|15332|6
1629761490000|2021-08-23 23:31:30|15334|15332|15334.1|15332.1|15334.1|15332.1|15334|15332|0
1629761500000|2021-08-23 23:31:40|15334|15332|15334.1|15332.1|15334.1|15332.1|15333.8|15331.8|2
1629761510000|2021-08-23 23:31:50|15334|15332|15334.1|15332.1|15334.1|15332.1|15334|15332|0
1629761520000|2021-08-23 23:32:00|15334|15332|15333.8|15331.8|15334|15332|15333.8|15331.8|0
1629761560000|2021-08-23 23:32:40|15334|15332|15333.8|15331.8|15334|15332|15333.8|15331.8|7
1629761570000|2021-08-23 23:32:50|15334|15332|15333.8|15331.8|15334|15332|15333.8|15331.8|0
1629761580000|2021-08-23 23:33:00|15334|15332|15333.8|15331.8|15334|15332|15333.8|15331.8|2
1629761590000|2021-08-23 23:33:10|15334|15332|15334.3|15332.3|15334.3|15332.3|15333.8|15331.8|7
1629761600000|2021-08-23 23:33:20|15334.5|15332.5|15334.8|15332.8|15334.8|15332.8|15334.3|15332.3|1
1629761610000|2021-08-23 23:33:30|15334.7|15332.7|15334.8|15332.8|15334.8|15332.8|15334.5|15332.5|4
1629761620000|2021-08-23 23:33:40|15334.7|15332.7|15334.6|15332.6|15334.7|15332.7|15334.6|15332.6|1
1629761630000|2021-08-23 23:33:50|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15334.3|15332.3|1
1629761640000|2021-08-23 23:34:00|15334.6|15332.6|15333.1|15331.1|15334.6|15332.6|15333.1|15331.1|35
1629761650000|2021-08-23 23:34:10|15333.2|15331.2|15333.5|15331.5|15333.5|15331.5|15333.2|15331.2|2
1629761660000|2021-08-23 23:34:20|15333.6|15331.6|15333.5|15331.5|15333.7|15331.7|15333.5|15331.5|4
1629761670000|2021-08-23 23:34:30|15333.6|15331.6|15333.7|15331.7|15333.7|15331.7|15333.6|15331.6|1
1629761680000|2021-08-23 23:34:40|||||||||1
1629761690000|2021-08-23 23:34:50|15333.6|15331.6|15333.6|15331.6|15333.7|15331.7|15333.6|15331.6|3
1629761700000|2021-08-23 23:35:00|15333.7|15331.7|15333.7|15331.7|15333.7|15331.7|15333.6|15331.6|1
1629761710000|2021-08-23 23:35:10|15334.1|15332.1|15334.1|15332.1|15334.1|15332.1|15334.1|15332.1|2
1629761720000|2021-08-23 23:35:20|15334.2|15332.2|15334.5|15332.5|15334.5|15332.5|15334.2|15332.2|3
1629761730000|2021-08-23 23:35:30|15334.6|15332.6|15334.2|15332.2|15334.6|15332.6|15334.1|15332.1|3
1629761740000|2021-08-23 23:35:40|15334.6|15332.6|15334.6|15332.6|15334.6|15332.6|15334.6|15332.6|2
1629761750000|2021-08-23 23:35:50|15334.5|15332.5|15334.3|15332.3|15334.6|15332.6|15334.3|15332.3|0
1629761760000|2021-08-23 23:36:00|15334.2|15332.2|15334.3|15332.3|15334.5|15332.5|15334.2|15332.2|0
1629761780000|2021-08-23 23:36:20|15334.5|15332.5|15334.5|15332.5|15334.5|15332.5|15334.5|15332.5|0
1629761790000|2021-08-23 23:36:30|15334.6|15332.6|15334.8|15332.8|15334.8|15332.8|15334.6|15332.6|1
1629761800000|2021-08-23 23:36:40|15335|15333|15335.1|15333.1|15335.1|15333.1|15334.8|15332.8|0
1629761810000|2021-08-23 23:36:50|||||||||1
1629761820000|2021-08-23 23:37:00|15335|15333|15334.8|15332.8|15335|15333|15334.8|15332.8|0
1629761830000|2021-08-23 23:37:10|15334.7|15332.7|15334.7|15332.7|15334.7|15332.7|15334.3|15332.3|7
1629761840000|2021-08-23 23:37:20|15334.6|15332.6|15334.6|15332.6|15334.6|15332.6|15334.6|15332.6|0
1629761850000|2021-08-23 23:37:30|15334.5|15332.5|15334.6|15332.6|15334.6|15332.6|15334.1|15332.1|6
1629761880000|2021-08-23 23:38:00|15334.5|15332.5|15334.7|15332.7|15334.7|15332.7|15334.5|15332.5|1
1629761890000|2021-08-23 23:38:10|15334.3|15332.3|15334.3|15332.3|15334.3|15332.3|15334.3|15332.3|1
1629761900000|2021-08-23 23:38:20|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15334.3|15332.3|4
1629761910000|2021-08-23 23:38:30|||||||||1
1629761920000|2021-08-23 23:38:40|15334.2|15332.2|15334.1|15332.1|15334.2|15332.2|15334.1|15332.1|0
1629761940000|2021-08-23 23:39:00|15334|15332|15333.8|15331.8|15334|15332|15333.8|15331.8|0
1629761950000|2021-08-23 23:39:10|15333.7|15331.7|15333.3|15331.3|15333.8|15331.8|15333.3|15331.3|12
1629761960000|2021-08-23 23:39:20|15333.2|15331.2|15333.1|15331.1|15333.2|15331.2|15333.1|15331.1|5
1629761990000|2021-08-23 23:39:50|15333.2|15331.2|15333.1|15331.1|15333.2|15331.2|15333.1|15331.1|3
1629762000000|2021-08-23 23:40:00|15333.2|15331.2|15333.6|15331.6|15333.6|15331.6|15333.1|15331.1|5
1629762010000|2021-08-23 23:40:10|15333.5|15331.5|15333.5|15331.5|15333.5|15331.5|15333.2|15331.2|4
1629762020000|2021-08-23 23:40:20|15333.7|15331.7|15333.6|15331.6|15333.7|15331.7|15333.6|15331.6|4
1629762030000|2021-08-23 23:40:30|15333.7|15331.7|15334.3|15332.3|15334.3|15332.3|15333.7|15331.7|1
1629762040000|2021-08-23 23:40:40|15334.2|15332.2|15334.1|15332.1|15334.2|15332.2|15334.1|15332.1|1
1629762060000|2021-08-23 23:41:00|15334.2|15332.2|15334.1|15332.1|15334.2|15332.2|15334.1|15332.1|2
1629762070000|2021-08-23 23:41:10|15334.2|15332.2|15334.2|15332.2|15334.2|15332.2|15334.2|15332.2|1
1629762080000|2021-08-23 23:41:20|15334.1|15332.1|15333.8|15331.8|15334.1|15332.1|15333.7|15331.7|2
1629762090000|2021-08-23 23:41:30|15334|15332|15333.1|15331.1|15334|15332|15333.1|15331.1|12
1629762100000|2021-08-23 23:41:40|15333.2|15331.2|15333.8|15331.8|15333.8|15331.8|15333.2|15331.2|6
1629762110000|2021-08-23 23:41:50|15333.6|15331.6|15333.7|15331.7|15333.8|15331.8|15333.6|15331.6|2
1629762120000|2021-08-23 23:42:00|15334|15332|15334.1|15332.1|15334.1|15332.1|15333.8|15331.8|1
1629762140000|2021-08-23 23:42:20|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15334.2|15332.2|0
1629762160000|2021-08-23 23:42:40|15334.1|15332.1|15334.1|15332.1|15334.1|15332.1|15334.1|15332.1|3
1629762180000|2021-08-23 23:43:00|15334|15332|15334.2|15332.2|15334.2|15332.2|15334|15332|0
1629762190000|2021-08-23 23:43:10|15334.3|15332.3|15334.3|15332.3|15334.3|15332.3|15334.3|15332.3|1
1629762200000|2021-08-23 23:43:20|15334.5|15332.5|15334.6|15332.6|15334.6|15332.6|15334.5|15332.5|4
1629762210000|2021-08-23 23:43:30|15334.8|15332.8|15334.8|15332.8|15334.8|15332.8|15334.8|15332.8|6
1629762220000|2021-08-23 23:43:40|15335|15333|15334.6|15332.6|15335|15333|15334.6|15332.6|2
1629762230000|2021-08-23 23:43:50|15334.7|15332.7|15334.8|15332.8|15335|15333|15334.7|15332.7|2
1629762240000|2021-08-23 23:44:00|15334.7|15332.7|15334.1|15332.1|15334.8|15332.8|15334|15332|7
1629762260000|2021-08-23 23:44:20|15334.2|15332.2|15334.6|15332.6|15334.6|15332.6|15334.1|15332.1|6
1629762270000|2021-08-23 23:44:30|15334.3|15332.3|15334.3|15332.3|15334.5|15332.5|15334.2|15332.2|2
1629762290000|2021-08-23 23:44:50|15333.8|15331.8|15333.6|15331.6|15333.8|15331.8|15333.6|15331.6|3
1629762300000|2021-08-23 23:45:00|15333.5|15331.5|15333.6|15331.6|15333.6|15331.6|15333.3|15331.3|5
1629762310000|2021-08-23 23:45:10|15333.5|15331.5|15333.6|15331.6|15333.6|15331.6|15333.3|15331.3|0
1629762320000|2021-08-23 23:45:20|15333.5|15331.5|15333.3|15331.3|15333.7|15331.7|15333.3|15331.3|7
1629762330000|2021-08-23 23:45:30|15333.5|15331.5|15333.6|15331.6|15333.6|15331.6|15333.3|15331.3|1
1629762350000|2021-08-23 23:45:50|15333.7|15331.7|15333.6|15331.6|15333.7|15331.7|15333.6|15331.6|0
1629762360000|2021-08-23 23:46:00|15333.7|15331.7|15333.6|15331.6|15333.7|15331.7|15333.6|15331.6|0
1629762370000|2021-08-23 23:46:10|15333.7|15331.7|15333.3|15331.3|15333.8|15331.8|15333.3|15331.3|2
1629762380000|2021-08-23 23:46:20|15333.5|15331.5|15333.7|15331.7|15333.8|15331.8|15333.3|15331.3|2
1629762390000|2021-08-23 23:46:30|15333.6|15331.6|15333.8|15331.8|15333.8|15331.8|15333.6|15331.6|3
1629762400000|2021-08-23 23:46:40|15333.7|15331.7|15333.6|15331.6|15333.7|15331.7|15333.6|15331.6|0
1629762410000|2021-08-23 23:46:50|15333.7|15331.7|15333.6|15331.6|15333.7|15331.7|15333.6|15331.6|0
1629762420000|2021-08-23 23:47:00|15333.7|15331.7|15333.7|15331.7|15334|15332|15333.6|15331.6|9
1629762430000|2021-08-23 23:47:10|15333.8|15331.8|15333.8|15331.8|15333.8|15331.8|15333.7|15331.7|1
1629762450000|2021-08-23 23:47:30|15334|15332|15334|15332|15334.1|15332.1|15333.8|15331.8|2
1629762460000|2021-08-23 23:47:40|15334.1|15332.1|15333.7|15331.7|15334.1|15332.1|15333.7|15331.7|0
1629762470000|2021-08-23 23:47:50|15333.5|15331.5|15333.1|15331.1|15333.5|15331.5|15333.1|15331.1|6
1629762480000|2021-08-23 23:48:00|15333.2|15331.2|15333.2|15331.2|15333.2|15331.2|15333.1|15331.1|1
1629762490000|2021-08-23 23:48:10|15333.1|15331.1|15333.2|15331.2|15333.2|15331.2|15333|15331|3
1629762500000|2021-08-23 23:48:20|15333.1|15331.1|15333.3|15331.3|15333.3|15331.3|15333|15331|5
1629762510000|2021-08-23 23:48:30|15333.2|15331.2|15333.2|15331.2|15333.3|15331.3|15333.2|15331.2|0
1629762520000|2021-08-23 23:48:40|15333.1|15331.1|15333.2|15331.2|15333.2|15331.2|15333.1|15331.1|3
1629762530000|2021-08-23 23:48:50|15333.3|15331.3|15333.2|15331.2|15333.3|15331.3|15333.2|15331.2|4
1629762540000|2021-08-23 23:49:00|15333.1|15331.1|15332.3|15330.3|15333.1|15331.1|15332.2|15330.2|12
1629762550000|2021-08-23 23:49:10|15332.2|15330.2|15332.1|15330.1|15332.3|15330.3|15332|15330|8
1629762560000|2021-08-23 23:49:20|15332.2|15330.2|15332.3|15330.3|15332.3|15330.3|15332.2|15330.2|3
1629762570000|2021-08-23 23:49:30|15332.2|15330.2|15332.3|15330.3|15332.6|15330.6|15332.2|15330.2|2
1629762580000|2021-08-23 23:49:40|15332.6|15330.6|15332.5|15330.5|15332.6|15330.6|15332.2|15330.2|2
1629762590000|2021-08-23 23:49:50|15332.3|15330.3|15332.5|15330.5|15332.6|15330.6|15332.3|15330.3|0
1629762600000|2021-08-23 23:50:00|15332.3|15330.3|15332.6|15330.6|15332.6|15330.6|15332.3|15330.3|3
1629762610000|2021-08-23 23:50:10|15332.5|15330.5|15332.8|15330.8|15333.1|15331.1|15332.5|15330.5|3
1629762620000|2021-08-23 23:50:20|15333|15331|15333|15331|15333.1|15331.1|15332.8|15330.8|0
1629762630000|2021-08-23 23:50:30|15333.1|15331.1|15333.1|15331.1|15333.2|15331.2|15333.1|15331.1|2
1629762640000|2021-08-23 23:50:40|15333.2|15331.2|15332.6|15330.6|15333.2|15331.2|15332.5|15330.5|6
1629762650000|2021-08-23 23:50:50|15332.5|15330.5|15332.3|15330.3|15332.6|15330.6|15332.3|15330.3|0
1629762660000|2021-08-23 23:51:00|15332.5|15330.5|15332.5|15330.5|15332.8|15330.8|15332.3|15330.3|9
1629762670000|2021-08-23 23:51:10|15332.2|15330.2|15332.2|15330.2|15332.2|15330.2|15332.2|15330.2|3
1629762680000|2021-08-23 23:51:20|15332.3|15330.3|15332.6|15330.6|15332.6|15330.6|15332.3|15330.3|1
1629762690000|2021-08-23 23:51:30|15332.7|15330.7|15333|15331|15333.1|15331.1|15332.6|15330.6|3
1629762700000|2021-08-23 23:51:40|15333.1|15331.1|15333.1|15331.1|15333.2|15331.2|15333.1|15331.1|3
1629762710000|2021-08-23 23:51:50|15333.2|15331.2|15332.8|15330.8|15333.2|15331.2|15332.7|15330.7|3
1629762720000|2021-08-23 23:52:00|15333|15331|15333.1|15331.1|15333.1|15331.1|15333|15331|0
1629762730000|2021-08-23 23:52:10|15333|15331|15332.6|15330.6|15333.1|15331.1|15332.5|15330.5|3
1629762740000|2021-08-23 23:52:20|15332.7|15330.7|15332.6|15330.6|15332.7|15330.7|15332.6|15330.6|1
1629762750000|2021-08-23 23:52:30|15332.5|15330.5|15332.3|15330.3|15332.5|15330.5|15332.2|15330.2|1
1629762760000|2021-08-23 23:52:40|15332.2|15330.2|15332.1|15330.1|15332.2|15330.2|15331.7|15329.7|13
1629762770000|2021-08-23 23:52:50|15332|15330|15332|15330|15332|15330|15332|15330|0
1629762780000|2021-08-23 23:53:00|15332.1|15330.1|15331.7|15329.7|15332.1|15330.1|15331.7|15329.7|3
1629762790000|2021-08-23 23:53:10|15331.6|15329.6|15331.6|15329.6|15331.8|15329.8|15331.6|15329.6|8
1629762800000|2021-08-23 23:53:20|15331.7|15329.7|15332.5|15330.5|15332.5|15330.5|15331.7|15329.7|4
1629762810000|2021-08-23 23:53:30|15332.8|15330.8|15332.8|15330.8|15333|15331|15332.7|15330.7|4
1629762820000|2021-08-23 23:53:40|15332.7|15330.7|15332.6|15330.6|15332.7|15330.7|15332.5|15330.5|4
1629762830000|2021-08-23 23:53:50|15332.5|15330.5|15332.7|15330.7|15332.7|15330.7|15332.3|15330.3|1
1629762840000|2021-08-23 23:54:00|15332.6|15330.6|15332.6|15330.6|15332.8|15330.8|15332.6|15330.6|1
1629762850000|2021-08-23 23:54:10|15332.8|15330.8|15333.3|15331.3|15333.3|15331.3|15332.8|15330.8|8
1629762860000|2021-08-23 23:54:20|15333.2|15331.2|15333.3|15331.3|15333.3|15331.3|15333.1|15331.1|6
1629762870000|2021-08-23 23:54:30|15333.2|15331.2|15333.3|15331.3|15333.3|15331.3|15333.2|15331.2|2
1629762880000|2021-08-23 23:54:40|15333.2|15331.2|15332.8|15330.8|15333.2|15331.2|15332.8|15330.8|5
1629762900000|2021-08-23 23:55:00|15332.7|15330.7|15332.3|15330.3|15332.7|15330.7|15332|15330|8
1629762910000|2021-08-23 23:55:10|15332.5|15330.5|15332.8|15330.8|15332.8|15330.8|15332.5|15330.5|2
1629762920000|2021-08-23 23:55:20|15332.7|15330.7|15332.8|15330.8|15333|15331|15332.6|15330.6|1
1629762930000|2021-08-23 23:55:30|15333|15331|15332.8|15330.8|15333.1|15331.1|15332.7|15330.7|4
1629762940000|2021-08-23 23:55:40|15333|15331|15332.8|15330.8|15333|15331|15332.8|15330.8|3
1629762950000|2021-08-23 23:55:50|15333|15331|15333|15331|15333|15331|15332.8|15330.8|0
1629762960000|2021-08-23 23:56:00|15332.8|15330.8|15332.8|15330.8|15333|15331|15332.7|15330.7|4
1629762970000|2021-08-23 23:56:10|15333|15331|15333|15331|15333|15331|15332.8|15330.8|0
1629762980000|2021-08-23 23:56:20|15333.1|15331.1|15333.1|15331.1|15333.3|15331.3|15333.1|15331.1|4
1629762990000|2021-08-23 23:56:30|15333.2|15331.2|15333.3|15331.3|15333.3|15331.3|15333.1|15331.1|0
1629763000000|2021-08-23 23:56:40|15333|15331|15333.2|15331.2|15333.2|15331.2|15333|15331|12
1629763010000|2021-08-23 23:56:50|15333.3|15331.3|15333.8|15331.8|15334.1|15332.1|15333.3|15331.3|9
1629763020000|2021-08-23 23:57:00|15333.7|15331.7|15333.8|15331.8|15333.8|15331.8|15333.6|15331.6|2
1629763030000|2021-08-23 23:57:10|15334|15332|15333.8|15331.8|15334.2|15332.2|15333.8|15331.8|4
1629763040000|2021-08-23 23:57:20|15334|15332|15334.1|15332.1|15334.1|15332.1|15333.7|15331.7|2
1629763050000|2021-08-23 23:57:30|15334|15332|15334.1|15332.1|15334.2|15332.2|15334|15332|2
1629763060000|2021-08-23 23:57:40|15334.2|15332.2|15334.1|15332.1|15334.2|15332.2|15334.1|15332.1|0
1629763070000|2021-08-23 23:57:50|15334|15332|15334|15332|15334.1|15332.1|15333.8|15331.8|6
1629763080000|2021-08-23 23:58:00|15334.1|15332.1|15334|15332|15334.1|15332.1|15334|15332|0
1629763090000|2021-08-23 23:58:10|15334.1|15332.1|15334.1|15332.1|15334.1|15332.1|15334|15332|2
1629763110000|2021-08-23 23:58:30|15334|15332|15333.8|15331.8|15334.1|15332.1|15333.8|15331.8|0
1629763120000|2021-08-23 23:58:40|15334|15332|15333.8|15331.8|15334|15332|15333.8|15331.8|1
1629763130000|2021-08-23 23:58:50|15334|15332|15334.1|15332.1|15334.3|15332.3|15333.8|15331.8|13
1629763140000|2021-08-23 23:59:00|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15334.1|15332.1|5
1629763150000|2021-08-23 23:59:10|15334.2|15332.2|15334.2|15332.2|15334.3|15332.3|15333.8|15331.8|4
1629763160000|2021-08-23 23:59:20|15334.1|15332.1|15334.5|15332.5|15334.6|15332.6|15334.1|15332.1|2
1629763170000|2021-08-23 23:59:30|15334.6|15332.6|15334.8|15332.8|15334.8|15332.8|15334.6|15332.6|10
1629763180000|2021-08-23 23:59:40|15335|15333|15335.2|15333.2|15335.2|15333.2|15334.8|15332.8|20
1629763190000|2021-08-23 23:59:50|15335.1|15333.1|15335.1|15333.1|15335.1|15333.1|15335|15333|7
1629763200000|2021-08-24 00:00:00|15335.2|15333.2|15335.8|15333.8|15336.2|15334.2|15335|15333|54
1629763210000|2021-08-24 00:00:10|15335.7|15333.7|15333.7|15331.7|15335.7|15333.7|15333.7|15331.7|29
1629763220000|2021-08-24 00:00:20|15333.8|15331.8|15334.1|15332.1|15334.2|15332.2|15333.8|15331.8|7
1629763230000|2021-08-24 00:00:30|15334.2|15332.2|15334.6|15332.6|15335|15333|15334.2|15332.2|10
1629763240000|2021-08-24 00:00:40|15334.5|15332.5|15334.8|15332.8|15335.3|15333.3|15334.1|15332.1|12
1629763250000|2021-08-24 00:00:50|15335|15333|15335.8|15333.8|15335.8|15333.8|15335|15333|9
1629763260000|2021-08-24 00:01:00|15335.7|15333.7|15336.3|15334.3|15337|15335|15335.7|15333.7|35
1629763270000|2021-08-24 00:01:10|15336.5|15334.5|15335.8|15333.8|15336.6|15334.6|15335.7|15333.7|8
1629763280000|2021-08-24 00:01:20|15336|15334|15335.3|15333.3|15336.2|15334.2|15335.2|15333.2|10
1629763290000|2021-08-24 00:01:30|15335.5|15333.5|15335.2|15333.2|15335.5|15333.5|15335|15333|20
1629763300000|2021-08-24 00:01:40|15335.1|15333.1|15335.6|15333.6|15335.6|15333.6|15335|15333|6
1629763310000|2021-08-24 00:01:50|15335.7|15333.7|15336.3|15334.3|15336.5|15334.5|15335.7|15333.7|11
1629763320000|2021-08-24 00:02:00|15336.5|15334.5|15336.6|15334.6|15337.3|15335.3|15336.3|15334.3|20
1629763330000|2021-08-24 00:02:10|15336.5|15334.5|15335.8|15333.8|15336.5|15334.5|15335.8|15333.8|8
1629763340000|2021-08-24 00:02:20|15335.7|15333.7|15335.3|15333.3|15335.8|15333.8|15335.1|15333.1|9
1629763350000|2021-08-24 00:02:30|15335.5|15333.5|15334.1|15332.1|15335.5|15333.5|15333.7|15331.7|25
1629763360000|2021-08-24 00:02:40|15334|15332|15334.6|15332.6|15334.6|15332.6|15334|15332|2
1629763370000|2021-08-24 00:02:50|15334.5|15332.5|15333.3|15331.3|15334.6|15332.6|15333.2|15331.2|6
1629763380000|2021-08-24 00:03:00|15333.5|15331.5|15333.8|15331.8|15334|15332|15333.3|15331.3|9
1629763390000|2021-08-24 00:03:10|15334|15332|15333.1|15331.1|15334|15332|15333.1|15331.1|18
1629763400000|2021-08-24 00:03:20|15333.3|15331.3|15333.1|15331.1|15333.8|15331.8|15333.1|15331.1|5
1629763410000|2021-08-24 00:03:30|15333.2|15331.2|15333.5|15331.5|15333.5|15331.5|15332.7|15330.7|10
1629763420000|2021-08-24 00:03:40|15333.3|15331.3|15333.6|15331.6|15334.2|15332.2|15333.3|15331.3|2
1629763430000|2021-08-24 00:03:50|15333.5|15331.5|15332.7|15330.7|15333.5|15331.5|15332.6|15330.6|24
1629763440000|2021-08-24 00:04:00|15332.6|15330.6|15332.8|15330.8|15333|15331|15332.6|15330.6|4
1629763450000|2021-08-24 00:04:10|15332.7|15330.7|15332.8|15330.8|15333.3|15331.3|15332.6|15330.6|8
1629763460000|2021-08-24 00:04:20|15332.7|15330.7|15333.1|15331.1|15333.3|15331.3|15332.5|15330.5|6
1629763470000|2021-08-24 00:04:30|15333.2|15331.2|15333.6|15331.6|15333.7|15331.7|15333.2|15331.2|9
1629763480000|2021-08-24 00:04:40|15333.7|15331.7|15334.1|15332.1|15334.5|15332.5|15333.7|15331.7|8
1629763490000|2021-08-24 00:04:50|15334.2|15332.2|15334.1|15332.1|15334.2|15332.2|15334.1|15332.1|0
1629763500000|2021-08-24 00:05:00|15334.2|15332.2|15334.3|15332.3|15335|15333|15334.1|15332.1|13
1629763510000|2021-08-24 00:05:10|15334.5|15332.5|15334.6|15332.6|15334.7|15332.7|15334.5|15332.5|3
1629763520000|2021-08-24 00:05:20|15334.7|15332.7|15335.1|15333.1|15335.1|15333.1|15334.3|15332.3|3
1629763530000|2021-08-24 00:05:30|15335|15333|15335.1|15333.1|15335.5|15333.5|15334.8|15332.8|8
1629763540000|2021-08-24 00:05:40|15335.2|15333.2|15335.6|15333.6|15336|15334|15335.1|15333.1|6
1629763550000|2021-08-24 00:05:50|15335.5|15333.5|15335.3|15333.3|15335.6|15333.6|15335.2|15333.2|5
1629763560000|2021-08-24 00:06:00|15335.2|15333.2|15334.3|15332.3|15335.3|15333.3|15334.3|15332.3|16
1629763570000|2021-08-24 00:06:10|15334.1|15332.1|15334.1|15332.1|15334.6|15332.6|15334.1|15332.1|2
1629763580000|2021-08-24 00:06:20|15334|15332|15334.6|15332.6|15334.7|15332.7|15334|15332|2
1629763590000|2021-08-24 00:06:30|15334.7|15332.7|15335.6|15333.6|15335.6|15333.6|15334.7|15332.7|4
1629763600000|2021-08-24 00:06:40|15335.5|15333.5|15335.6|15333.6|15335.6|15333.6|15335.2|15333.2|1
1629763610000|2021-08-24 00:06:50|15335.7|15333.7|15336.1|15334.1|15336.5|15334.5|15335.7|15333.7|19
1629763620000|2021-08-24 00:07:00|15336.2|15334.2|15337|15335|15337.1|15335.1|15336.2|15334.2|17
1629763630000|2021-08-24 00:07:10|15336.8|15334.8|15337.3|15335.3|15337.3|15335.3|15336.5|15334.5|21
1629763640000|2021-08-24 00:07:20|15337.5|15335.5|15339|15337|15339|15337|15337.5|15335.5|53
1629763650000|2021-08-24 00:07:30|15338.8|15336.8|15338.6|15336.6|15339.2|15337.2|15338.5|15336.5|15
1629763660000|2021-08-24 00:07:40|15338.3|15336.3|15338.3|15336.3|15338.3|15336.3|15338.1|15336.1|9
1629763670000|2021-08-24 00:07:50|15338.2|15336.2|15338.7|15336.7|15339.1|15337.1|15338.2|15336.2|17
1629763680000|2021-08-24 00:08:00|15338.6|15336.6|15337|15335|15338.7|15336.7|15337|15335|25
1629763690000|2021-08-24 00:08:10|15336.8|15334.8|15337.3|15335.3|15337.6|15335.6|15336.7|15334.7|20
1629763700000|2021-08-24 00:08:20|15337.5|15335.5|15337.6|15335.6|15337.8|15335.8|15337.3|15335.3|2
1629763710000|2021-08-24 00:08:30|15337.5|15335.5|15336.8|15334.8|15337.5|15335.5|15336.7|15334.7|5
1629763720000|2021-08-24 00:08:40|15337|15335|15337.7|15335.7|15337.7|15335.7|15337|15335|4
1629763730000|2021-08-24 00:08:50|15337.6|15335.6|15337.8|15335.8|15338.1|15336.1|15337.5|15335.5|3
1629763740000|2021-08-24 00:09:00|15337.7|15335.7|15337.6|15335.6|15337.8|15335.8|15337.3|15335.3|3
1629763750000|2021-08-24 00:09:10|15337.5|15335.5|15337|15335|15337.6|15335.6|15337|15335|5
1629763760000|2021-08-24 00:09:20|15337.1|15335.1|15337|15335|15337.5|15335.5|15337|15335|1
1629763770000|2021-08-24 00:09:30|15336.8|15334.8|15336.3|15334.3|15337|15335|15336.3|15334.3|3
1629763780000|2021-08-24 00:09:40|15336.2|15334.2|15335.8|15333.8|15336.6|15334.6|15335.7|15333.7|4
1629763790000|2021-08-24 00:09:50|15335.7|15333.7|15336|15334|15336.2|15334.2|15335.7|15333.7|6
1629763800000|2021-08-24 00:10:00|15336.1|15334.1|15336.8|15334.8|15336.8|15334.8|15335.8|15333.8|25
1629763810000|2021-08-24 00:10:10|15336.7|15334.7|15336.6|15334.6|15336.7|15334.7|15336.6|15334.6|2
1629763820000|2021-08-24 00:10:20|15336.5|15334.5|15336.3|15334.3|15336.6|15334.6|15336.3|15334.3|1
1629763830000|2021-08-24 00:10:30|15336.2|15334.2|15335.6|15333.6|15336.3|15334.3|15335.6|15333.6|1
1629763840000|2021-08-24 00:10:40|15335.7|15333.7|15335.6|15333.6|15336|15334|15335.5|15333.5|3
1629763850000|2021-08-24 00:10:50|15335.5|15333.5|15335.6|15333.6|15335.7|15333.7|15335.5|15333.5|0
1629763860000|2021-08-24 00:11:00|15335.5|15333.5|15334.8|15332.8|15335.6|15333.6|15334.8|15332.8|14
1629763870000|2021-08-24 00:11:10|15334.7|15332.7|15334.1|15332.1|15334.7|15332.7|15334.1|15332.1|23
1629763880000|2021-08-24 00:11:20|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15333.7|15331.7|5
1629763890000|2021-08-24 00:11:30|15334.2|15332.2|15334.8|15332.8|15334.8|15332.8|15334.2|15332.2|5
1629763900000|2021-08-24 00:11:40|15334.7|15332.7|15335.6|15333.6|15335.6|15333.6|15334.6|15332.6|5
1629763910000|2021-08-24 00:11:50|15335.8|15333.8|15336|15334|15336.1|15334.1|15335.7|15333.7|13
1629763920000|2021-08-24 00:12:00|15336.1|15334.1|15335.6|15333.6|15336.2|15334.2|15335.6|15333.6|5
1629763930000|2021-08-24 00:12:10|15335.7|15333.7|15335.3|15333.3|15335.7|15333.7|15335.3|15333.3|1
1629763940000|2021-08-24 00:12:20|15335.2|15333.2|15335.6|15333.6|15335.6|15333.6|15335.2|15333.2|7
1629763950000|2021-08-24 00:12:30|15335.7|15333.7|15335.8|15333.8|15336.1|15334.1|15335.7|15333.7|3
1629763960000|2021-08-24 00:12:40|15336|15334|15336.3|15334.3|15336.3|15334.3|15335.8|15333.8|5
1629763970000|2021-08-24 00:12:50|15336.2|15334.2|15335.5|15333.5|15336.2|15334.2|15335.5|15333.5|7
1629763980000|2021-08-24 00:13:00|15335.3|15333.3|15335.1|15333.1|15335.3|15333.3|15335|15333|6
1629763990000|2021-08-24 00:13:10|15335|15333|15334.8|15332.8|15335.1|15333.1|15334.6|15332.6|9
1629764000000|2021-08-24 00:13:20|15334.7|15332.7|15334.8|15332.8|15335|15333|15334.7|15332.7|0
1629764010000|2021-08-24 00:13:30|15335|15333|15335.2|15333.2|15335.3|15333.3|15334.6|15332.6|4
1629764020000|2021-08-24 00:13:40|15335.3|15333.3|15335.3|15333.3|15335.5|15333.5|15335.2|15333.2|0
1629764030000|2021-08-24 00:13:50|15335.2|15333.2|15335.1|15333.1|15335.2|15333.2|15335|15333|3
1629764040000|2021-08-24 00:14:00|15335.2|15333.2|15334.5|15332.5|15335.2|15333.2|15334.3|15332.3|17
1629764050000|2021-08-24 00:14:10|15334.6|15332.6|15335.1|15333.1|15335.1|15333.1|15334.5|15332.5|6
1629764060000|2021-08-24 00:14:20|15335|15333|15334.6|15332.6|15335.1|15333.1|15334.6|15332.6|4
1629764070000|2021-08-24 00:14:30|15334.7|15332.7|15334.8|15332.8|15334.8|15332.8|15334.7|15332.7|0
1629764080000|2021-08-24 00:14:40|15335|15333|15335.1|15333.1|15335.1|15333.1|15334.8|15332.8|2
1629764090000|2021-08-24 00:14:50|15335|15333|15334.8|15332.8|15335.2|15333.2|15334.8|15332.8|5
1629764100000|2021-08-24 00:15:00|15335|15333|15335.2|15333.2|15335.3|15333.3|15334.6|15332.6|39
1629764110000|2021-08-24 00:15:10|15335.3|15333.3|15336.1|15334.1|15336.2|15334.2|15335.2|15333.2|13
1629764120000|2021-08-24 00:15:20|15336|15334|15335.8|15333.8|15336.2|15334.2|15335.8|15333.8|1
1629764130000|2021-08-24 00:15:30|15336|15334|15335.8|15333.8|15336.1|15334.1|15335.7|15333.7|1
1629764140000|2021-08-24 00:15:40|15336|15334|15335.8|15333.8|15336|15334|15335.6|15333.6|0
1629764150000|2021-08-24 00:15:50|15336|15334|15335.7|15333.7|15336.1|15334.1|15335.7|15333.7|0
1629764160000|2021-08-24 00:16:00|15335.8|15333.8|15335.1|15333.1|15335.8|15333.8|15334.8|15332.8|9
1629764170000|2021-08-24 00:16:10|15335|15333|15335.7|15333.7|15335.7|15333.7|15335|15333|2
1629764180000|2021-08-24 00:16:20|15335.6|15333.6|15335.8|15333.8|15335.8|15333.8|15335.5|15333.5|4
1629764190000|2021-08-24 00:16:30|15335.7|15333.7|15336.1|15334.1|15336.1|15334.1|15335.6|15333.6|0
1629764200000|2021-08-24 00:16:40|15336|15334|15336.8|15334.8|15336.8|15334.8|15335.7|15333.7|13
1629764210000|2021-08-24 00:16:50|15336.7|15334.7|15337.3|15335.3|15337.3|15335.3|15336.6|15334.6|7
1629764220000|2021-08-24 00:17:00|15337.2|15335.2|15337.1|15335.1|15337.6|15335.6|15337.1|15335.1|11
1629764230000|2021-08-24 00:17:10|15337|15335|15336.2|15334.2|15337|15335|15336.1|15334.1|6
1629764240000|2021-08-24 00:17:20|15336.1|15334.1|15336|15334|15336.3|15334.3|15335.7|15333.7|12
1629764250000|2021-08-24 00:17:30|15335.8|15333.8|15336.3|15334.3|15336.6|15334.6|15335.8|15333.8|0
1629764260000|2021-08-24 00:17:40|15336.2|15334.2|15336.1|15334.1|15336.3|15334.3|15336.1|15334.1|2
1629764270000|2021-08-24 00:17:50|15336.2|15334.2|15336.6|15334.6|15336.7|15334.7|15336.2|15334.2|0
1629764280000|2021-08-24 00:18:00|15336.7|15334.7|15336.6|15334.6|15337.1|15335.1|15336.6|15334.6|1
1629764290000|2021-08-24 00:18:10|15336.5|15334.5|15336.3|15334.3|15336.6|15334.6|15336.2|15334.2|2
1629764300000|2021-08-24 00:18:20|15336.2|15334.2|15335.6|15333.6|15336.2|15334.2|15335.6|15333.6|5
1629764310000|2021-08-24 00:18:30|15335.5|15333.5|15335.1|15333.1|15335.5|15333.5|15335|15333|7
1629764320000|2021-08-24 00:18:40|15335.2|15333.2|15335.3|15333.3|15335.3|15333.3|15335.1|15333.1|2
1629764330000|2021-08-24 00:18:50|15335.2|15333.2|15335.3|15333.3|15335.5|15333.5|15335|15333|4
1629764340000|2021-08-24 00:19:00|15335.5|15333.5|15335.1|15333.1|15335.6|15333.6|15335|15333|11
1629764350000|2021-08-24 00:19:10|15335|15333|15335.1|15333.1|15335.1|15333.1|15335|15333|3
1629764360000|2021-08-24 00:19:20|15335.2|15333.2|15335.1|15333.1|15335.2|15333.2|15335|15333|0
1629764370000|2021-08-24 00:19:30|15335.2|15333.2|15335.3|15333.3|15335.5|15333.5|15335.1|15333.1|2
1629764380000|2021-08-24 00:19:40|15335.5|15333.5|15335.5|15333.5|15335.6|15333.6|15335.1|15333.1|2
1629764390000|2021-08-24 00:19:50|15335.3|15333.3|15335.7|15333.7|15336|15334|15335.3|15333.3|2
1629764400000|2021-08-24 00:20:00|15335.8|15333.8|15335.3|15333.3|15335.8|15333.8|15335.3|15333.3|2
1629764410000|2021-08-24 00:20:10|15335.6|15333.6|15335.3|15333.3|15335.8|15333.8|15335.3|15333.3|5
1629764420000|2021-08-24 00:20:20|15335.5|15333.5|15335.6|15333.6|15335.8|15333.8|15335.3|15333.3|1
1629764430000|2021-08-24 00:20:30|15335.5|15333.5|15335.6|15333.6|15335.7|15333.7|15335.3|15333.3|0
1629764440000|2021-08-24 00:20:40|15335.7|15333.7|15336|15334|15336.1|15334.1|15335.6|15333.6|2
1629764450000|2021-08-24 00:20:50|15335.8|15333.8|15335.8|15333.8|15335.8|15333.8|15335.6|15333.6|1
1629764460000|2021-08-24 00:21:00|15336|15334|15335.7|15333.7|15336|15334|15335.7|15333.7|1
1629764470000|2021-08-24 00:21:10|15335.6|15333.6|15335.7|15333.7|15335.8|15333.8|15335.3|15333.3|4
1629764480000|2021-08-24 00:21:20|15335.8|15333.8|15335.2|15333.2|15335.8|15333.8|15335.2|15333.2|0
1629764490000|2021-08-24 00:21:30|15335.3|15333.3|15335.1|15333.1|15335.3|15333.3|15335|15333|0
1629764500000|2021-08-24 00:21:40|15335.2|15333.2|15334.8|15332.8|15335.2|15333.2|15334.3|15332.3|11
1629764510000|2021-08-24 00:21:50|15335|15333|15334.8|15332.8|15335.2|15333.2|15334.7|15332.7|0
1629764520000|2021-08-24 00:22:00|15335|15333|15334.6|15332.6|15335|15333|15334.6|15332.6|3
1629764530000|2021-08-24 00:22:10|15334.7|15332.7|15334.6|15332.6|15334.7|15332.7|15334.5|15332.5|0
1629764540000|2021-08-24 00:22:20|15334.7|15332.7|15335.1|15333.1|15335.1|15333.1|15334.6|15332.6|0
1629764550000|2021-08-24 00:22:30|15335|15333|15334.8|15332.8|15335.1|15333.1|15334.8|15332.8|0
1629764560000|2021-08-24 00:22:40|15335|15333|15334.6|15332.6|15335|15333|15334.6|15332.6|1
1629764570000|2021-08-24 00:22:50|15334.7|15332.7|15334.3|15332.3|15334.7|15332.7|15334.3|15332.3|5
1629764580000|2021-08-24 00:23:00|15334.5|15332.5|15334.5|15332.5|15334.6|15332.6|15334.2|15332.2|2
1629764590000|2021-08-24 00:23:10|15334.3|15332.3|15334.6|15332.6|15334.7|15332.7|15334.3|15332.3|3
1629764600000|2021-08-24 00:23:20|15334.7|15332.7|15334.6|15332.6|15334.7|15332.7|15334.3|15332.3|2
1629764610000|2021-08-24 00:23:30|15334.5|15332.5|15334.2|15332.2|15334.6|15332.6|15334.1|15332.1|2
1629764620000|2021-08-24 00:23:40|15334.1|15332.1|15333.2|15331.2|15334.2|15332.2|15333.2|15331.2|14
1629764630000|2021-08-24 00:23:50|15333.5|15331.5|15333.5|15331.5|15333.6|15331.6|15333|15331|16
1629764640000|2021-08-24 00:24:00|15333.8|15331.8|15333.6|15331.6|15333.8|15331.8|15333.5|15331.5|13
1629764650000|2021-08-24 00:24:10|15333.5|15331.5|15334.5|15332.5|15334.5|15332.5|15333.5|15331.5|7
1629764660000|2021-08-24 00:24:20|15334.3|15332.3|15334.1|15332.1|15334.3|15332.3|15334|15332|0
1629764670000|2021-08-24 00:24:30|15334|15332|15333.6|15331.6|15334.1|15332.1|15333.5|15331.5|1
1629764680000|2021-08-24 00:24:40|15333.3|15331.3|15333.6|15331.6|15333.7|15331.7|15333.3|15331.3|8
1629764690000|2021-08-24 00:24:50|15333.5|15331.5|15333.7|15331.7|15333.7|15331.7|15333.2|15331.2|6
1629764700000|2021-08-24 00:25:00|15334.1|15332.1|15334.1|15332.1|15334.2|15332.2|15333.8|15331.8|6
1629764710000|2021-08-24 00:25:10|15334|15332|15334.1|15332.1|15334.2|15332.2|15333.8|15331.8|1
1629764720000|2021-08-24 00:25:20|15334|15332|15334|15332|15334.6|15332.6|15334|15332|1
1629764730000|2021-08-24 00:25:30|15334.1|15332.1|15334.1|15332.1|15334.3|15332.3|15333.8|15331.8|0
1629764740000|2021-08-24 00:25:40|15334.2|15332.2|15334.1|15332.1|15334.3|15332.3|15334.1|15332.1|2
1629764750000|2021-08-24 00:25:50|15334.2|15332.2|15334.5|15332.5|15334.6|15332.6|15334.2|15332.2|4
1629764760000|2021-08-24 00:26:00|15334.3|15332.3|15334|15332|15334.3|15332.3|15334|15332|1
1629764770000|2021-08-24 00:26:10|15333.8|15331.8|15333.8|15331.8|15334.1|15332.1|15333.8|15331.8|7
1629764780000|2021-08-24 00:26:20|15334|15332|15334|15332|15334.2|15332.2|15333.8|15331.8|1
1629764790000|2021-08-24 00:26:30|15333.8|15331.8|15333.8|15331.8|15334|15332|15333.6|15331.6|6
1629764800000|2021-08-24 00:26:40|15333.7|15331.7|15333.6|15331.6|15333.7|15331.7|15333.3|15331.3|13
1629764810000|2021-08-24 00:26:50|15333.7|15331.7|15333.7|15331.7|15333.8|15331.8|15333.7|15331.7|0
1629764820000|2021-08-24 00:27:00|15333.8|15331.8|15333.8|15331.8|15334.2|15332.2|15333.8|15331.8|2
1629764830000|2021-08-24 00:27:10|15333.7|15331.7|15334|15332|15334.3|15332.3|15333.6|15331.6|4
1629764840000|2021-08-24 00:27:20|15334.1|15332.1|15334.6|15332.6|15334.6|15332.6|15334.1|15332.1|1
1629764850000|2021-08-24 00:27:30|15334.5|15332.5|15334.1|15332.1|15334.6|15332.6|15334.1|15332.1|3
1629764860000|2021-08-24 00:27:40|15334|15332|15333.6|15331.6|15334|15332|15333.6|15331.6|2
1629764870000|2021-08-24 00:27:50|15333.5|15331.5|15333.7|15331.7|15333.7|15331.7|15333.5|15331.5|5
1629764880000|2021-08-24 00:28:00|15333.8|15331.8|15333.8|15331.8|15334.1|15332.1|15333.6|15331.6|0
1629764890000|2021-08-24 00:28:10|15333.7|15331.7|15333.6|15331.6|15333.8|15331.8|15333.6|15331.6|0
1629764900000|2021-08-24 00:28:20|15333.7|15331.7|15333.6|15331.6|15333.8|15331.8|15333.6|15331.6|2
1629764910000|2021-08-24 00:28:30|15333.7|15331.7|15333.8|15331.8|15333.8|15331.8|15333.6|15331.6|0
1629764920000|2021-08-24 00:28:40|15334|15332|15333.8|15331.8|15334|15332|15333.6|15331.6|0
1629764930000|2021-08-24 00:28:50|15333.7|15331.7|15332.8|15330.8|15333.7|15331.7|15332.8|15330.8|20
1629764940000|2021-08-24 00:29:00|15333|15331|15332.2|15330.2|15333|15331|15332.1|15330.1|19
1629764950000|2021-08-24 00:29:10|15332.3|15330.3|15332.5|15330.5|15332.6|15330.6|15332.1|15330.1|8
1629764960000|2021-08-24 00:29:20|15332.6|15330.6|15333|15331|15333|15331|15332.6|15330.6|4
1629764970000|2021-08-24 00:29:30|15332.8|15330.8|15332.1|15330.1|15333|15331|15332.1|15330.1|12
1629764980000|2021-08-24 00:29:40|15332|15330|15331.8|15329.8|15332|15330|15331.7|15329.7|30
1629764990000|2021-08-24 00:29:50|15332|15330|15332.2|15330.2|15332.3|15330.3|15331.8|15329.8|3
1629765000000|2021-08-24 00:30:00|15332.1|15330.1|15332.3|15330.3|15332.7|15330.7|15331.7|15329.7|12
1629765010000|2021-08-24 00:30:10|15332.2|15330.2|15331.8|15329.8|15332.3|15330.3|15331.8|15329.8|2
1629765020000|2021-08-24 00:30:20|15332|15330|15331.8|15329.8|15332.2|15330.2|15331.7|15329.7|4
1629765030000|2021-08-24 00:30:30|15331.7|15329.7|15331.7|15329.7|15332.1|15330.1|15331.7|15329.7|2
1629765040000|2021-08-24 00:30:40|15331.6|15329.6|15331.3|15329.3|15331.7|15329.7|15331.3|15329.3|5
1629765050000|2021-08-24 00:30:50|15331.2|15329.2|15331.3|15329.3|15331.5|15329.5|15331|15329|34
1629765060000|2021-08-24 00:31:00|15331.5|15329.5|15331.6|15329.6|15331.7|15329.7|15331.2|15329.2|6
1629765070000|2021-08-24 00:31:10|15331.7|15329.7|15331.6|15329.6|15332.1|15330.1|15331.5|15329.5|9
1629765080000|2021-08-24 00:31:20|15331.7|15329.7|15331.6|15329.6|15331.7|15329.7|15331.6|15329.6|0
1629765090000|2021-08-24 00:31:30|15331.5|15329.5|15331.3|15329.3|15331.6|15329.6|15331.1|15329.1|5
1629765100000|2021-08-24 00:31:40|15331.2|15329.2|15330.8|15328.8|15331.2|15329.2|15330.7|15328.7|12
1629765110000|2021-08-24 00:31:50|15330.7|15328.7|15331.1|15329.1|15331.1|15329.1|15330.7|15328.7|3
1629765120000|2021-08-24 00:32:00|15331.2|15329.2|15330.8|15328.8|15331.2|15329.2|15330.8|15328.8|6
1629765130000|2021-08-24 00:32:10|15331|15329|15331.1|15329.1|15331.1|15329.1|15331|15329|3
1629765140000|2021-08-24 00:32:20|15331|15329|15331.2|15329.2|15331.2|15329.2|15331|15329|7
1629765150000|2021-08-24 00:32:30|15331.6|15329.6|15331.6|15329.6|15331.7|15329.7|15331.3|15329.3|17
1629765160000|2021-08-24 00:32:40|15331.7|15329.7|15331.8|15329.8|15332.1|15330.1|15331.6|15329.6|3
1629765170000|2021-08-24 00:32:50|15332|15330|15331.8|15329.8|15332|15330|15331.6|15329.6|1
1629765180000|2021-08-24 00:33:00|15332|15330|15332.1|15330.1|15332.2|15330.2|15332|15330|10
1629765190000|2021-08-24 00:33:10|15332.2|15330.2|15332.1|15330.1|15332.3|15330.3|15332.1|15330.1|5
1629765200000|2021-08-24 00:33:20|15332.2|15330.2|15333|15331|15333|15331|15332.1|15330.1|11
1629765210000|2021-08-24 00:33:30|15332.8|15330.8|15333|15331|15333.1|15331.1|15332.7|15330.7|10
1629765220000|2021-08-24 00:33:40|15332.8|15330.8|15333|15331|15333.1|15331.1|15332.8|15330.8|3
1629765230000|2021-08-24 00:33:50|15333.3|15331.3|15333.8|15331.8|15333.8|15331.8|15333.3|15331.3|6
1629765240000|2021-08-24 00:34:00|15333.7|15331.7|15333.6|15331.6|15333.8|15331.8|15333.3|15331.3|6
1629765250000|2021-08-24 00:34:10|15333.7|15331.7|15333.8|15331.8|15334|15332|15333.5|15331.5|2
1629765260000|2021-08-24 00:34:20|15333.7|15331.7|15334.1|15332.1|15334.3|15332.3|15333.7|15331.7|4
1629765270000|2021-08-24 00:34:30|15334.2|15332.2|15333.8|15331.8|15334.3|15332.3|15333.8|15331.8|3
1629765280000|2021-08-24 00:34:40|15334|15332|15333.3|15331.3|15334.1|15332.1|15333.3|15331.3|3
1629765290000|2021-08-24 00:34:50|15333.2|15331.2|15333.5|15331.5|15333.6|15331.6|15333.2|15331.2|1
1629765300000|2021-08-24 00:35:00|15333.6|15331.6|15333.6|15331.6|15333.8|15331.8|15333.3|15331.3|5
1629765310000|2021-08-24 00:35:10|15333.5|15331.5|15334.3|15332.3|15334.3|15332.3|15333.5|15331.5|1
1629765320000|2021-08-24 00:35:20|15334.5|15332.5|15334.6|15332.6|15334.8|15332.8|15334.3|15332.3|2
1629765330000|2021-08-24 00:35:30|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15334.1|15332.1|10
1629765340000|2021-08-24 00:35:40|15334.2|15332.2|15334.3|15332.3|15334.6|15332.6|15334.2|15332.2|3
1629765350000|2021-08-24 00:35:50|15334.5|15332.5|15334.8|15332.8|15335|15333|15334.5|15332.5|4
1629765360000|2021-08-24 00:36:00|15335|15333|15335|15333|15335|15333|15335|15333|1
1629765370000|2021-08-24 00:36:10|15334.8|15332.8|15334.3|15332.3|15334.8|15332.8|15334.2|15332.2|5
1629765380000|2021-08-24 00:36:20|15334.5|15332.5|15334.3|15332.3|15334.6|15332.6|15334.3|15332.3|0
1629765390000|2021-08-24 00:36:30|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15334.1|15332.1|2
1629765400000|2021-08-24 00:36:40|15334.5|15332.5|15334.3|15332.3|15334.6|15332.6|15334.3|15332.3|2
1629765410000|2021-08-24 00:36:50|15334.5|15332.5|15334.3|15332.3|15334.7|15332.7|15334.3|15332.3|0
1629765420000|2021-08-24 00:37:00|15334.5|15332.5|15334.6|15332.6|15334.6|15332.6|15334.3|15332.3|0
1629765430000|2021-08-24 00:37:10|15334.5|15332.5|15334.8|15332.8|15334.8|15332.8|15334|15332|3
1629765440000|2021-08-24 00:37:20|15334.7|15332.7|15334.6|15332.6|15334.8|15332.8|15334.2|15332.2|3
1629765450000|2021-08-24 00:37:30|15334.7|15332.7|15334.5|15332.5|15334.7|15332.7|15334.2|15332.2|1
1629765460000|2021-08-24 00:37:40|15334.3|15332.3|15334.6|15332.6|15334.6|15332.6|15334.3|15332.3|0
1629765470000|2021-08-24 00:37:50|15334.5|15332.5|15334.8|15332.8|15334.8|15332.8|15334.5|15332.5|0
1629765480000|2021-08-24 00:38:00|15334.7|15332.7|15335.2|15333.2|15335.2|15333.2|15334.7|15332.7|13
1629765490000|2021-08-24 00:38:10|15335.3|15333.3|15335.6|15333.6|15335.7|15333.7|15335.3|15333.3|13
1629765500000|2021-08-24 00:38:20|15335.5|15333.5|15335.3|15333.3|15335.6|15333.6|15335.1|15333.1|4
1629765510000|2021-08-24 00:38:30|15335.2|15333.2|15334.8|15332.8|15335.3|15333.3|15334.7|15332.7|3
1629765520000|2021-08-24 00:38:40|15335|15333|15335.1|15333.1|15335.3|15333.3|15335|15333|3
1629765530000|2021-08-24 00:38:50|15335.2|15333.2|15335.1|15333.1|15335.2|15333.2|15334.8|15332.8|0
1629765540000|2021-08-24 00:39:00|15335.2|15333.2|15336.1|15334.1|15336.2|15334.2|15335.1|15333.1|10
1629765550000|2021-08-24 00:39:10|15336|15334|15335.8|15333.8|15336.1|15334.1|15335.8|15333.8|1
1629765560000|2021-08-24 00:39:20|15335.7|15333.7|15336.1|15334.1|15336.2|15334.2|15335.7|15333.7|4
1629765570000|2021-08-24 00:39:30|15336|15334|15335.6|15333.6|15336|15334|15335.6|15333.6|6
1629765580000|2021-08-24 00:39:40|15335.7|15333.7|15335.8|15333.8|15336.1|15334.1|15335.7|15333.7|5
1629765590000|2021-08-24 00:39:50|15336|15334|15336.1|15334.1|15336.1|15334.1|15336|15334|4
1629765600000|2021-08-24 00:40:00|15336.2|15334.2|15336.3|15334.3|15336.3|15334.3|15336.1|15334.1|4
1629765610000|2021-08-24 00:40:10|15336.5|15334.5|15336.8|15334.8|15336.8|15334.8|15336.5|15334.5|12
1629765620000|2021-08-24 00:40:20|15336.7|15334.7|15336.6|15334.6|15336.8|15334.8|15336.3|15334.3|18
1629765630000|2021-08-24 00:40:30|15336.5|15334.5|15336.7|15334.7|15336.7|15334.7|15336.1|15334.1|3
1629765640000|2021-08-24 00:40:40|15336.6|15334.6|15336.8|15334.8|15337|15335|15336.5|15334.5|8
1629765650000|2021-08-24 00:40:50|15336.7|15334.7|15337.2|15335.2|15337.2|15335.2|15336.7|15334.7|9
1629765660000|2021-08-24 00:41:00|15337.6|15335.6|15338.2|15336.2|15338.2|15336.2|15337.6|15335.6|23
1629765670000|2021-08-24 00:41:10|15338.3|15336.3|15337.5|15335.5|15338.5|15336.5|15337.5|15335.5|26
1629765680000|2021-08-24 00:41:20|15337.3|15335.3|15337.5|15335.5|15337.5|15335.5|15337.1|15335.1|8
1629765690000|2021-08-24 00:41:30|15337.3|15335.3|15336.8|15334.8|15337.3|15335.3|15336.8|15334.8|10
1629765700000|2021-08-24 00:41:40|15336.7|15334.7|15336.7|15334.7|15337.2|15335.2|15336.7|15334.7|11
1629765710000|2021-08-24 00:41:50|15336.8|15334.8|15337|15335|15337|15335|15336.7|15334.7|6
1629765720000|2021-08-24 00:42:00|15336.8|15334.8|15336.7|15334.7|15336.8|15334.8|15336.5|15334.5|7
1629765730000|2021-08-24 00:42:10|15336.6|15334.6|15336.6|15334.6|15336.7|15334.7|15336.3|15334.3|16
1629765740000|2021-08-24 00:42:20|15336.8|15334.8|15337.1|15335.1|15337.3|15335.3|15336.7|15334.7|8
1629765750000|2021-08-24 00:42:30|15337.3|15335.3|15337.1|15335.1|15337.3|15335.3|15337.1|15335.1|4
1629765760000|2021-08-24 00:42:40|15337.2|15335.2|15336.6|15334.6|15337.2|15335.2|15336.6|15334.6|9
1629765770000|2021-08-24 00:42:50|15336.5|15334.5|15336.2|15334.2|15336.5|15334.5|15336.1|15334.1|10
1629765780000|2021-08-24 00:43:00|15336.1|15334.1|15336|15334|15336.3|15334.3|15335.8|15333.8|5
1629765790000|2021-08-24 00:43:10|15335.8|15333.8|15335.3|15333.3|15336|15334|15335.3|15333.3|12
1629765800000|2021-08-24 00:43:20|15335.5|15333.5|15335.5|15333.5|15335.6|15333.6|15335.5|15333.5|5
1629765810000|2021-08-24 00:43:30|15335.3|15333.3|15335.5|15333.5|15335.6|15333.6|15335.3|15333.3|7
1629765820000|2021-08-24 00:43:40|15335.6|15333.6|15335.5|15333.5|15335.6|15333.6|15335.5|15333.5|0
1629765830000|2021-08-24 00:43:50|15335.6|15333.6|15335.5|15333.5|15335.7|15333.7|15335.2|15333.2|3
1629765840000|2021-08-24 00:44:00|15335.6|15333.6|15335.6|15333.6|15335.7|15333.7|15335.3|15333.3|7
1629765850000|2021-08-24 00:44:10|15335.7|15333.7|15336.1|15334.1|15336.2|15334.2|15335.5|15333.5|1
1629765860000|2021-08-24 00:44:20|15336.3|15334.3|15335.8|15333.8|15336.3|15334.3|15335.8|15333.8|2
1629765870000|2021-08-24 00:44:30|15335.7|15333.7|15335.5|15333.5|15335.8|15333.8|15335.5|15333.5|1
1629765880000|2021-08-24 00:44:40|15335.6|15333.6|15335.8|15333.8|15336|15334|15335.6|15333.6|5
1629765890000|2021-08-24 00:44:50|15336|15334|15335.8|15333.8|15336|15334|15335.8|15333.8|0
1629765900000|2021-08-24 00:45:00|15336|15334|15335.8|15333.8|15336.1|15334.1|15335.5|15333.5|4
1629765910000|2021-08-24 00:45:10|15335.7|15333.7|15335.7|15333.7|15336|15334|15335.7|15333.7|0
1629765920000|2021-08-24 00:45:20|15335.6|15333.6|15335.8|15333.8|15336.1|15334.1|15335.6|15333.6|2
1629765930000|2021-08-24 00:45:30|15336|15334|15336.3|15334.3|15336.5|15334.5|15336|15334|1
1629765940000|2021-08-24 00:45:40|15336.5|15334.5|15336.8|15334.8|15336.8|15334.8|15336|15334|1
1629765950000|2021-08-24 00:45:50|15337|15335|15336.7|15334.7|15337.1|15335.1|15336.7|15334.7|5
1629765960000|2021-08-24 00:46:00|15336.8|15334.8|15337.7|15335.7|15337.7|15335.7|15336.8|15334.8|17
1629765970000|2021-08-24 00:46:10|15337.6|15335.6|15337.5|15335.5|15337.6|15335.6|15337.3|15335.3|2
1629765980000|2021-08-24 00:46:20|15337.6|15335.6|15338|15336|15338.1|15336.1|15337.5|15335.5|32
1629765990000|2021-08-24 00:46:30|15338.1|15336.1|15337.8|15335.8|15338.2|15336.2|15337.8|15335.8|9
1629766000000|2021-08-24 00:46:40|15338|15336|15338|15336|15338|15336|15337.8|15335.8|0
1629766010000|2021-08-24 00:46:50|15337.8|15335.8|15337.6|15335.6|15338|15336|15337.6|15335.6|2
1629766020000|2021-08-24 00:47:00|15337.7|15335.7|15338.3|15336.3|15338.5|15336.5|15337.7|15335.7|12
1629766030000|2021-08-24 00:47:10|15338.5|15336.5|15338.3|15336.3|15338.6|15336.6|15338.2|15336.2|8
1629766040000|2021-08-24 00:47:20|15338.5|15336.5|15338.3|15336.3|15338.6|15336.6|15338.3|15336.3|6
1629766050000|2021-08-24 00:47:30|15338.2|15336.2|15338.1|15336.1|15338.3|15336.3|15338|15336|3
1629766060000|2021-08-24 00:47:40|15338.2|15336.2|15338.1|15336.1|15338.3|15336.3|15338|15336|1
1629766070000|2021-08-24 00:47:50|15338.2|15336.2|15338.1|15336.1|15338.2|15336.2|15338.1|15336.1|1
1629766080000|2021-08-24 00:48:00|15338|15336|15338|15336|15338.2|15336.2|15337.7|15335.7|4
1629766090000|2021-08-24 00:48:10|15337.8|15335.8|15337.3|15335.3|15338.1|15336.1|15337.3|15335.3|4
1629766100000|2021-08-24 00:48:20|15337.5|15335.5|15337.6|15335.6|15337.7|15335.7|15337.3|15335.3|3
1629766110000|2021-08-24 00:48:30|15337.5|15335.5|15337.5|15335.5|15337.6|15335.6|15337.3|15335.3|5
1629766120000|2021-08-24 00:48:40|15337.3|15335.3|15337|15335|15337.5|15335.5|15337|15335|1
1629766130000|2021-08-24 00:48:50|15336.8|15334.8|15337|15335|15337.1|15335.1|15336.7|15334.7|0
1629766140000|2021-08-24 00:49:00|15337.1|15335.1|15337.1|15335.1|15337.3|15335.3|15336.7|15334.7|2
1629766150000|2021-08-24 00:49:10|15337|15335|15336.8|15334.8|15337|15335|15336.6|15334.6|0
1629766160000|2021-08-24 00:49:20|15337|15335|15337.1|15335.1|15337.2|15335.2|15337|15335|1
1629766170000|2021-08-24 00:49:30|15337|15335|15337.1|15335.1|15337.2|15335.2|15337|15335|0
1629766180000|2021-08-24 00:49:40|15337|15335|15336.8|15334.8|15337|15335|15336.7|15334.7|0
1629766190000|2021-08-24 00:49:50|15337|15335|15337.3|15335.3|15337.5|15335.5|15336.8|15334.8|11
1629766200000|2021-08-24 00:50:00|15337.2|15335.2|15337.1|15335.1|15337.3|15335.3|15336.8|15334.8|3
1629766210000|2021-08-24 00:50:10|15337|15335|15337.2|15335.2|15337.3|15335.3|15336.8|15334.8|2
1629766220000|2021-08-24 00:50:20|15337.1|15335.1|15337.3|15335.3|15337.3|15335.3|15337.1|15335.1|0
1629766230000|2021-08-24 00:50:30|15337.2|15335.2|15337.1|15335.1|15337.2|15335.2|15337.1|15335.1|0
1629766240000|2021-08-24 00:50:40|15337.2|15335.2|15337.3|15335.3|15337.3|15335.3|15337.2|15335.2|2
1629766250000|2021-08-24 00:50:50|15337.5|15335.5|15337.1|15335.1|15337.6|15335.6|15337.1|15335.1|4
1629766260000|2021-08-24 00:51:00|15337.2|15335.2|15337.5|15335.5|15337.7|15335.7|15337.2|15335.2|10
1629766270000|2021-08-24 00:51:10|15337.6|15335.6|15337.8|15335.8|15337.8|15335.8|15337.6|15335.6|2
1629766280000|2021-08-24 00:51:20|15337.7|15335.7|15337.6|15335.6|15337.8|15335.8|15337.5|15335.5|0
1629766290000|2021-08-24 00:51:30|15337.5|15335.5|15337.6|15335.6|15337.7|15335.7|15337.5|15335.5|1
1629766300000|2021-08-24 00:51:40|15337.5|15335.5|15337.5|15335.5|15337.6|15335.6|15337.5|15335.5|0
1629766310000|2021-08-24 00:51:50|15337.6|15335.6|15337.6|15335.6|15337.7|15335.7|15337.5|15335.5|0
1629766320000|2021-08-24 00:52:00|15337.5|15335.5|15337.8|15335.8|15337.8|15335.8|15337.2|15335.2|2
1629766330000|2021-08-24 00:52:10|15338|15336|15338|15336|15338|15336|15337.8|15335.8|1
1629766340000|2021-08-24 00:52:20|15337.8|15335.8|15337.8|15335.8|15337.8|15335.8|15337.6|15335.6|1
1629766350000|2021-08-24 00:52:30|15337.7|15335.7|15337.7|15335.7|15338|15336|15337.6|15335.6|0
1629766360000|2021-08-24 00:52:40|15338|15336|15337.7|15335.7|15338|15336|15337.6|15335.6|2
1629766370000|2021-08-24 00:52:50|15337.5|15335.5|15337.1|15335.1|15337.5|15335.5|15337.1|15335.1|1
1629766380000|2021-08-24 00:53:00|15337.2|15335.2|15337|15335|15337.3|15335.3|15336.8|15334.8|5
1629766390000|2021-08-24 00:53:10|15336.8|15334.8|15337.1|15335.1|15337.1|15335.1|15336.8|15334.8|1
1629766400000|2021-08-24 00:53:20|15337.2|15335.2|15337.1|15335.1|15337.3|15335.3|15337.1|15335.1|0
1629766410000|2021-08-24 00:53:30|15337|15335|15336.8|15334.8|15337|15335|15336.8|15334.8|1
1629766420000|2021-08-24 00:53:40|15337|15335|15337.1|15335.1|15337.1|15335.1|15337|15335|1
1629766440000|2021-08-24 00:54:00|15337.2|15335.2|15337.2|15335.2|15337.3|15335.3|15337.1|15335.1|0
1629766450000|2021-08-24 00:54:10|15337.3|15335.3|15337.1|15335.1|15337.3|15335.3|15337.1|15335.1|0
1629766460000|2021-08-24 00:54:20|15337.2|15335.2|15336.3|15334.3|15337.2|15335.2|15336.3|15334.3|4
1629766470000|2021-08-24 00:54:30|15336.6|15334.6|15336.6|15334.6|15336.7|15334.7|15336.3|15334.3|2
1629766480000|2021-08-24 00:54:40|15336.5|15334.5|15336.6|15334.6|15336.7|15334.7|15336.5|15334.5|2
1629766490000|2021-08-24 00:54:50|15336.7|15334.7|15337.1|15335.1|15337.1|15335.1|15336.5|15334.5|2
1629766500000|2021-08-24 00:55:00|15337|15335|15337|15335|15337.1|15335.1|15336.8|15334.8|0
1629766510000|2021-08-24 00:55:10|15336.8|15334.8|15336.8|15334.8|15336.8|15334.8|15336.7|15334.7|2
1629766520000|2021-08-24 00:55:20|15336.7|15334.7|15337.1|15335.1|15337.1|15335.1|15336.7|15334.7|3
1629766530000|2021-08-24 00:55:30|15337|15335|15336.8|15334.8|15337.3|15335.3|15336.8|15334.8|1
1629766540000|2021-08-24 00:55:40|15337|15335|15337.1|15335.1|15337.1|15335.1|15336.8|15334.8|0
1629766550000|2021-08-24 00:55:50|15337.2|15335.2|15337.1|15335.1|15337.5|15335.5|15337.1|15335.1|6
1629766560000|2021-08-24 00:56:00|15337|15335|15337.1|15335.1|15337.1|15335.1|15336.8|15334.8|5
1629766570000|2021-08-24 00:56:10|15337|15335|15336.7|15334.7|15337.1|15335.1|15336.7|15334.7|1
1629766580000|2021-08-24 00:56:20|15336.8|15334.8|15336.8|15334.8|15337|15335|15336.8|15334.8|1
1629766590000|2021-08-24 00:56:30|15337|15335|15337|15335|15337|15335|15336.8|15334.8|0
1629766600000|2021-08-24 00:56:40|15336.7|15334.7|15336.6|15334.6|15336.8|15334.8|15336.5|15334.5|7
1629766610000|2021-08-24 00:56:50|15336.5|15334.5|15336.6|15334.6|15336.6|15334.6|15336.5|15334.5|1
1629766620000|2021-08-24 00:57:00|15336.5|15334.5|15336.3|15334.3|15336.6|15334.6|15336.1|15334.1|8
1629766630000|2021-08-24 00:57:10|15336.5|15334.5|15336.5|15334.5|15336.5|15334.5|15336.2|15334.2|1
1629766640000|2021-08-24 00:57:20|15336.3|15334.3|15336.3|15334.3|15336.7|15334.7|15336.2|15334.2|2
1629766650000|2021-08-24 00:57:30|15336.5|15334.5|15336.1|15334.1|15336.6|15334.6|15336.1|15334.1|5
1629766660000|2021-08-24 00:57:40|15336.2|15334.2|15336.3|15334.3|15336.5|15334.5|15336.1|15334.1|3
1629766670000|2021-08-24 00:57:50|15336.5|15334.5|15336.6|15334.6|15336.6|15334.6|15336.3|15334.3|4
1629766680000|2021-08-24 00:58:00|15336.7|15334.7|15336.3|15334.3|15336.7|15334.7|15336.3|15334.3|4
1629766690000|2021-08-24 00:58:10|15336.2|15334.2|15336.3|15334.3|15336.5|15334.5|15336.1|15334.1|3
1629766700000|2021-08-24 00:58:20|15336.2|15334.2|15336.2|15334.2|15336.6|15334.6|15336.1|15334.1|2
1629766710000|2021-08-24 00:58:30|15336.3|15334.3|15336.3|15334.3|15336.6|15334.6|15336.3|15334.3|1
1629766720000|2021-08-24 00:58:40|15336.5|15334.5|15336.6|15334.6|15336.6|15334.6|15336.5|15334.5|1
1629766730000|2021-08-24 00:58:50|15336.7|15334.7|15336.8|15334.8|15337.1|15335.1|15336.7|15334.7|6
1629766740000|2021-08-24 00:59:00|15337|15335|15336.8|15334.8|15337.1|15335.1|15336.6|15334.6|3
1629766750000|2021-08-24 00:59:10|15336.7|15334.7|15336.6|15334.6|15336.8|15334.8|15336.5|15334.5|0
1629766760000|2021-08-24 00:59:20|15336.5|15334.5|15336.6|15334.6|15336.6|15334.6|15336.5|15334.5|1
1629766770000|2021-08-24 00:59:30|15336.7|15334.7|15336.6|15334.6|15336.7|15334.7|15336.5|15334.5|3
1629766780000|2021-08-24 00:59:40|15336.7|15334.7|15336.8|15334.8|15337|15335|15336.6|15334.6|3
1629766790000|2021-08-24 00:59:50|15336.7|15334.7|15336.7|15334.7|15337|15335|15336.6|15334.6|0
1629766800000|2021-08-24 01:00:00|15336.8|15334.8|15338.6|15336.6|15338.7|15336.7|15336.7|15334.7|30
1629766810000|2021-08-24 01:00:10|15338.7|15336.7|15338.7|15336.7|15338.7|15336.7|15338.5|15336.5|8
1629766820000|2021-08-24 01:00:20|15339|15337|15338.8|15336.8|15339|15337|15338.6|15336.6|19
1629766830000|2021-08-24 01:00:30|15339.1|15337.1|15339.8|15337.8|15340.1|15338.1|15339.1|15337.1|38
1629766840000|2021-08-24 01:00:40|15339.6|15337.6|15340.8|15338.8|15341|15339|15339.6|15337.6|68
1629766850000|2021-08-24 01:00:50|15340.6|15338.6|15340.1|15338.1|15341|15339|15340|15338|17
1629766860000|2021-08-24 01:01:00|15340|15338|15339.6|15337.6|15340.1|15338.1|15339.5|15337.5|8
1629766870000|2021-08-24 01:01:10|15339.7|15337.7|15339.6|15337.6|15339.8|15337.8|15339.2|15337.2|5
1629766880000|2021-08-24 01:01:20|15339.3|15337.3|15339.6|15337.6|15339.7|15337.7|15339.2|15337.2|4
1629766890000|2021-08-24 01:01:30|15339.7|15337.7|15339.7|15337.7|15340.1|15338.1|15339.5|15337.5|3
1629766900000|2021-08-24 01:01:40|15339.8|15337.8|15339.8|15337.8|15339.8|15337.8|15339.6|15337.6|0
1629766910000|2021-08-24 01:01:50|15339.7|15337.7|15339.8|15337.8|15340|15338|15339.7|15337.7|2
1629766920000|2021-08-24 01:02:00|15339.7|15337.7|15339.5|15337.5|15340|15338|15339.5|15337.5|5
1629766930000|2021-08-24 01:02:10|15339.6|15337.6|15339.6|15337.6|15339.7|15337.7|15339.6|15337.6|2
1629766940000|2021-08-24 01:02:20|15339.8|15337.8|15339.5|15337.5|15339.8|15337.8|15339.5|15337.5|6
1629766950000|2021-08-24 01:02:30|15339.3|15337.3|15339.3|15337.3|15339.6|15337.6|15339.2|15337.2|11
1629766960000|2021-08-24 01:02:40|15339.2|15337.2|15339.1|15337.1|15339.3|15337.3|15339.1|15337.1|6
1629766970000|2021-08-24 01:02:50|15339|15337|15339.1|15337.1|15339.3|15337.3|15339|15337|1
1629766980000|2021-08-24 01:03:00|15339.2|15337.2|15339.3|15337.3|15339.3|15337.3|15339.1|15337.1|0
1629766990000|2021-08-24 01:03:10|15339.2|15337.2|15339.1|15337.1|15339.2|15337.2|15339.1|15337.1|1
1629767000000|2021-08-24 01:03:20|||||||||1
1629767010000|2021-08-24 01:03:30|15339.3|15337.3|15339.3|15337.3|15339.3|15337.3|15339.1|15337.1|7
1629767020000|2021-08-24 01:03:40|15339.2|15337.2|15339.1|15337.1|15339.3|15337.3|15339.1|15337.1|2
1629767030000|2021-08-24 01:03:50|15339.3|15337.3|15338.3|15336.3|15339.6|15337.6|15338.2|15336.2|22
1629767040000|2021-08-24 01:04:00|15338.2|15336.2|15339.6|15337.6|15339.6|15337.6|15338.2|15336.2|15
1629767050000|2021-08-24 01:04:10|15339.5|15337.5|15339.3|15337.3|15339.5|15337.5|15339.2|15337.2|11
1629767060000|2021-08-24 01:04:20|15339.2|15337.2|15339.1|15337.1|15339.3|15337.3|15339.1|15337.1|3
1629767070000|2021-08-24 01:04:30|15339|15337|15338.6|15336.6|15339|15337|15338.3|15336.3|1
1629767080000|2021-08-24 01:04:40|15338.5|15336.5|15338.6|15336.6|15338.6|15336.6|15338|15336|11
1629767090000|2021-08-24 01:04:50|15338.5|15336.5|15338.6|15336.6|15339.1|15337.1|15338.3|15336.3|8
1629767100000|2021-08-24 01:05:00|15338.7|15336.7|15339.1|15337.1|15339.2|15337.2|15338.7|15336.7|7
1629767110000|2021-08-24 01:05:10|15339|15337|15339.3|15337.3|15339.6|15337.6|15339|15337|4
1629767120000|2021-08-24 01:05:20|15339.2|15337.2|15338.8|15336.8|15339.3|15337.3|15338.8|15336.8|2
1629767130000|2021-08-24 01:05:30|15339.3|15337.3|15339.2|15337.2|15339.5|15337.5|15339.1|15337.1|23
1629767140000|2021-08-24 01:05:40|15339.3|15337.3|15339.3|15337.3|15340|15338|15339.3|15337.3|5
1629767150000|2021-08-24 01:05:50|15339.5|15337.5|15339.3|15337.3|15339.5|15337.5|15339.3|15337.3|0
1629767160000|2021-08-24 01:06:00|15339.5|15337.5|15339.6|15337.6|15339.8|15337.8|15339.3|15337.3|4
1629767170000|2021-08-24 01:06:10|15339.7|15337.7|15339.8|15337.8|15339.8|15337.8|15339.7|15337.7|3
1629767180000|2021-08-24 01:06:20|15339.7|15337.7|15340.1|15338.1|15340.1|15338.1|15339.7|15337.7|14
1629767190000|2021-08-24 01:06:30|15340|15338|15339.7|15337.7|15340.1|15338.1|15339.6|15337.6|3
1629767200000|2021-08-24 01:06:40|15339.6|15337.6|15339.3|15337.3|15339.6|15337.6|15339.2|15337.2|1
1629767210000|2021-08-24 01:06:50|15339.1|15337.1|15338.8|15336.8|15339.1|15337.1|15338.8|15336.8|7
1629767220000|2021-08-24 01:07:00|15339|15337|15338.8|15336.8|15339.1|15337.1|15338.8|15336.8|2
1629767230000|2021-08-24 01:07:10|15338.7|15336.7|15338.6|15336.6|15339|15337|15338.6|15336.6|14
1629767240000|2021-08-24 01:07:20|15338.7|15336.7|15338.6|15336.6|15338.7|15336.7|15338.5|15336.5|13
1629767250000|2021-08-24 01:07:30|15338.7|15336.7|15338.8|15336.8|15339|15337|15338.7|15336.7|2
1629767260000|2021-08-24 01:07:40|15339|15337|15339.1|15337.1|15339.1|15337.1|15339|15337|2
1629767270000|2021-08-24 01:07:50|15339.2|15337.2|15339.2|15337.2|15339.2|15337.2|15339.1|15337.1|0
1629767280000|2021-08-24 01:08:00|15339.3|15337.3|15339.3|15337.3|15339.6|15337.6|15339.3|15337.3|7
1629767290000|2021-08-24 01:08:10|15339.5|15337.5|15339.1|15337.1|15339.6|15337.6|15339|15337|1
1629767300000|2021-08-24 01:08:20|15339|15337|15339.1|15337.1|15339.1|15337.1|15339|15337|0
1629767310000|2021-08-24 01:08:30|15339.2|15337.2|15338.8|15336.8|15339.5|15337.5|15338.8|15336.8|8
1629767320000|2021-08-24 01:08:40|15339|15337|15338.8|15336.8|15339|15337|15338.8|15336.8|0
1629767330000|2021-08-24 01:08:50|15339|15337|15339.1|15337.1|15339.1|15337.1|15339|15337|1
1629767340000|2021-08-24 01:09:00|15339.2|15337.2|15339.1|15337.1|15339.2|15337.2|15339.1|15337.1|2
1629767350000|2021-08-24 01:09:10|15339.2|15337.2|15339.1|15337.1|15339.2|15337.2|15339.1|15337.1|0
1629767360000|2021-08-24 01:09:20|15339.2|15337.2|15339.1|15337.1|15339.2|15337.2|15339.1|15337.1|6
1629767370000|2021-08-24 01:09:30|15339.2|15337.2|15338.8|15336.8|15339.3|15337.3|15338.8|15336.8|1
1629767380000|2021-08-24 01:09:40|15339|15337|15338.8|15336.8|15339|15337|15338.8|15336.8|0
1629767390000|2021-08-24 01:09:50|15338.7|15336.7|15338.6|15336.6|15338.7|15336.7|15338.6|15336.6|0
1629767400000|2021-08-24 01:10:00|15338.7|15336.7|15338.8|15336.8|15339.2|15337.2|15338.7|15336.7|3
1629767410000|2021-08-24 01:10:10|15339|15337|15338.2|15336.2|15339|15337|15338.2|15336.2|8
1629767420000|2021-08-24 01:10:20|15338.1|15336.1|15338.6|15336.6|15338.7|15336.7|15338|15336|8
1629767430000|2021-08-24 01:10:30|15338.5|15336.5|15338.6|15336.6|15338.7|15336.7|15338.3|15336.3|0
1629767440000|2021-08-24 01:10:40|15338.7|15336.7|15338.6|15336.6|15338.7|15336.7|15338.6|15336.6|1
1629767450000|2021-08-24 01:10:50|15338.3|15336.3|15338.1|15336.1|15338.5|15336.5|15338|15336|6
1629767460000|2021-08-24 01:11:00|15338.2|15336.2|15338.3|15336.3|15338.6|15336.6|15338.2|15336.2|8
1629767470000|2021-08-24 01:11:10|15338.2|15336.2|15338.3|15336.3|15338.5|15336.5|15338.2|15336.2|0
1629767480000|2021-08-24 01:11:20|15338.5|15336.5|15338.5|15336.5|15338.7|15336.7|15338.3|15336.3|5
1629767490000|2021-08-24 01:11:30|15338.6|15336.6|15338.3|15336.3|15338.6|15336.6|15338.3|15336.3|0
1629767500000|2021-08-24 01:11:40|15338.2|15336.2|15338.6|15336.6|15338.6|15336.6|15338.2|15336.2|3
1629767510000|2021-08-24 01:11:50|15338.3|15336.3|15338.6|15336.6|15338.6|15336.6|15338.3|15336.3|5
1629767520000|2021-08-24 01:12:00|15338.5|15336.5|15338.5|15336.5|15338.6|15336.6|15338.2|15336.2|4
1629767530000|2021-08-24 01:12:10|15338.3|15336.3|15338.6|15336.6|15338.7|15336.7|15338.3|15336.3|4
1629767540000|2021-08-24 01:12:20|15338.5|15336.5|15338.3|15336.3|15338.5|15336.5|15338.2|15336.2|1
1629767550000|2021-08-24 01:12:30|15338.2|15336.2|15338.1|15336.1|15338.3|15336.3|15338.1|15336.1|2
1629767560000|2021-08-24 01:12:40|15338.2|15336.2|15337.7|15335.7|15338.3|15336.3|15337.7|15335.7|8
1629767570000|2021-08-24 01:12:50|15338.1|15336.1|15338.1|15336.1|15338.1|15336.1|15337.8|15335.8|1
1629767580000|2021-08-24 01:13:00|15338.2|15336.2|15338.3|15336.3|15338.7|15336.7|15338.2|15336.2|11
1629767590000|2021-08-24 01:13:10|15338.2|15336.2|15338.1|15336.1|15338.3|15336.3|15338.1|15336.1|0
1629767600000|2021-08-24 01:13:20|15338|15336|15338.3|15336.3|15338.3|15336.3|15338|15336|0
1629767610000|2021-08-24 01:13:30|15338.2|15336.2|15338.3|15336.3|15338.5|15336.5|15338.1|15336.1|0
1629767620000|2021-08-24 01:13:40|15338.5|15336.5|15338.3|15336.3|15338.5|15336.5|15338.1|15336.1|2
1629767640000|2021-08-24 01:14:00|15338.5|15336.5|15338.5|15336.5|15338.6|15336.6|15338.3|15336.3|1
1629767650000|2021-08-24 01:14:10|15338.3|15336.3|15337.6|15335.6|15338.3|15336.3|15337.5|15335.5|19
1629767660000|2021-08-24 01:14:20|15337.7|15335.7|15337.8|15335.8|15338|15336|15337.6|15335.6|6
1629767670000|2021-08-24 01:14:30|15338|15336|15338.1|15336.1|15338.2|15336.2|15338|15336|3
1629767680000|2021-08-24 01:14:40|15338|15336|15337.6|15335.6|15338.1|15336.1|15337.6|15335.6|3
1629767690000|2021-08-24 01:14:50|15337.7|15335.7|15338.1|15336.1|15338.2|15336.2|15337.6|15335.6|4
1629767700000|2021-08-24 01:15:00|15338.2|15336.2|15339.1|15337.1|15339.3|15337.3|15338|15336|22
1629767710000|2021-08-24 01:15:10|15339.3|15337.3|15339|15337|15339.5|15337.5|15338.8|15336.8|14
1629767720000|2021-08-24 01:15:20|15339.1|15337.1|15338.8|15336.8|15339.2|15337.2|15338.6|15336.6|11
1629767730000|2021-08-24 01:15:30|15339|15337|15338.2|15336.2|15339|15337|15337.8|15335.8|12
1629767740000|2021-08-24 01:15:40|15338.3|15336.3|15338.1|15336.1|15338.3|15336.3|15338|15336|6
1629767750000|2021-08-24 01:15:50|15338.2|15336.2|15338.3|15336.3|15338.5|15336.5|15337.8|15335.8|11
1629767760000|2021-08-24 01:16:00|15338.5|15336.5|15338.6|15336.6|15339.1|15337.1|15338.3|15336.3|10
1629767770000|2021-08-24 01:16:10|15338.7|15336.7|15338.6|15336.6|15339.1|15337.1|15338.3|15336.3|1
1629767780000|2021-08-24 01:16:20|15338.5|15336.5|15338.1|15336.1|15338.6|15336.6|15338.1|15336.1|7
1629767790000|2021-08-24 01:16:30|15338|15336|15338.1|15336.1|15338.1|15336.1|15337.6|15335.6|4
1629767800000|2021-08-24 01:16:40|15338|15336|15337.1|15335.1|15338|15336|15337|15335|18
1629767810000|2021-08-24 01:16:50|15337.2|15335.2|15337.1|15335.1|15337.3|15335.3|15337.1|15335.1|0
1629767820000|2021-08-24 01:17:00|15337.2|15335.2|15336.2|15334.2|15337.2|15335.2|15336.2|15334.2|19
1629767830000|2021-08-24 01:17:10|15336.1|15334.1|15336.1|15334.1|15336.2|15334.2|15336|15334|6
1629767840000|2021-08-24 01:17:20|15335.8|15333.8|15335.6|15333.6|15336|15334|15335.5|15333.5|10
1629767850000|2021-08-24 01:17:30|15335.2|15333.2|15335.1|15333.1|15335.2|15333.2|15334.3|15332.3|62
1629767860000|2021-08-24 01:17:40|15335|15333|15335.1|15333.1|15335.1|15333.1|15334.6|15332.6|22
1629767870000|2021-08-24 01:17:50|15335|15333|15334.7|15332.7|15335.6|15333.6|15334.6|15332.6|10
1629767880000|2021-08-24 01:18:00|15334.5|15332.5|15335.3|15333.3|15335.3|15333.3|15334.3|15332.3|16
1629767890000|2021-08-24 01:18:10|15335.2|15333.2|15334.6|15332.6|15335.3|15333.3|15334.6|15332.6|2
1629767900000|2021-08-24 01:18:20|15334.5|15332.5|15335.3|15333.3|15335.3|15333.3|15334.5|15332.5|4
1629767910000|2021-08-24 01:18:30|15335.2|15333.2|15334.8|15332.8|15335.2|15333.2|15334.6|15332.6|2
1629767920000|2021-08-24 01:18:40|15335|15333|15335.1|15333.1|15335.1|15333.1|15334.8|15332.8|2
1629767930000|2021-08-24 01:18:50|15335|15333|15334.7|15332.7|15335|15333|15334.7|15332.7|2
1629767940000|2021-08-24 01:19:00|15334.8|15332.8|15334|15332|15334.8|15332.8|15333.7|15331.7|49
1629767950000|2021-08-24 01:19:10|15333.8|15331.8|15334.3|15332.3|15334.5|15332.5|15333.8|15331.8|12
1629767960000|2021-08-24 01:19:20|15334.5|15332.5|15333.7|15331.7|15334.5|15332.5|15333.7|15331.7|8
1629767970000|2021-08-24 01:19:30|15333.8|15331.8|15333.8|15331.8|15334.1|15332.1|15333.7|15331.7|4
1629767980000|2021-08-24 01:19:40|15333.7|15331.7|15334.3|15332.3|15334.5|15332.5|15333.7|15331.7|5
1629767990000|2021-08-24 01:19:50|15334.5|15332.5|15334.5|15332.5|15334.5|15332.5|15334.2|15332.2|5
1629768000000|2021-08-24 01:20:00|15334.3|15332.3|15334.7|15332.7|15334.8|15332.8|15334.1|15332.1|7
1629768010000|2021-08-24 01:20:10|15334.6|15332.6|15334.8|15332.8|15335|15333|15334.3|15332.3|2
1629768020000|2021-08-24 01:20:20|15335|15333|15334.8|15332.8|15335|15333|15334.7|15332.7|5
1629768030000|2021-08-24 01:20:30|15334.7|15332.7|15334.6|15332.6|15334.7|15332.7|15334.3|15332.3|8
1629768040000|2021-08-24 01:20:40|15334.5|15332.5|15334.5|15332.5|15334.7|15332.7|15334.3|15332.3|2
1629768050000|2021-08-24 01:20:50|15334.3|15332.3|15334.3|15332.3|15334.8|15332.8|15334.3|15332.3|8
1629768060000|2021-08-24 01:21:00|15334.2|15332.2|15334.8|15332.8|15334.8|15332.8|15334.2|15332.2|6
1629768070000|2021-08-24 01:21:10|15334.7|15332.7|15334.8|15332.8|15335|15333|15334.6|15332.6|0
1629768080000|2021-08-24 01:21:20|15335|15333|15335.1|15333.1|15335.6|15333.6|15335|15333|13
1629768090000|2021-08-24 01:21:30|15334.8|15332.8|15334.8|15332.8|15335.1|15333.1|15334.7|15332.7|7
1629768100000|2021-08-24 01:21:40|15334.7|15332.7|15334.3|15332.3|15334.7|15332.7|15334.2|15332.2|2
1629768110000|2021-08-24 01:21:50|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15334|15332|9
1629768120000|2021-08-24 01:22:00|15334.5|15332.5|15334.6|15332.6|15334.6|15332.6|15334.2|15332.2|3
1629768130000|2021-08-24 01:22:10|15334.5|15332.5|15334.3|15332.3|15334.6|15332.6|15334.2|15332.2|4
1629768140000|2021-08-24 01:22:20|15334.5|15332.5|15334.2|15332.2|15334.5|15332.5|15334.2|15332.2|3
1629768150000|2021-08-24 01:22:30|15334.3|15332.3|15334.7|15332.7|15334.8|15332.8|15334.3|15332.3|2
1629768160000|2021-08-24 01:22:40|15334.6|15332.6|15334.6|15332.6|15334.8|15332.8|15334.3|15332.3|2
1629768170000|2021-08-24 01:22:50|15334.5|15332.5|15334.3|15332.3|15334.6|15332.6|15334.3|15332.3|2
1629768180000|2021-08-24 01:23:00|15334.2|15332.2|15334.5|15332.5|15334.6|15332.6|15334.2|15332.2|2
1629768190000|2021-08-24 01:23:10|15334.6|15332.6|15334.3|15332.3|15334.6|15332.6|15334.3|15332.3|2
1629768200000|2021-08-24 01:23:20|15334.5|15332.5|15334.5|15332.5|15335|15333|15334.3|15332.3|10
1629768210000|2021-08-24 01:23:30|15334.6|15332.6|15334.6|15332.6|15334.8|15332.8|15334.3|15332.3|10
1629768220000|2021-08-24 01:23:40|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15334|15332|3
1629768230000|2021-08-24 01:23:50|15334.5|15332.5|15334.1|15332.1|15334.5|15332.5|15334|15332|1
1629768240000|2021-08-24 01:24:00|15334|15332|15333.8|15331.8|15334.6|15332.6|15333.8|15331.8|7
1629768250000|2021-08-24 01:24:10|15334|15332|15334.1|15332.1|15334.3|15332.3|15334|15332|2
1629768260000|2021-08-24 01:24:20|15334|15332|15333.3|15331.3|15334|15332|15333.3|15331.3|9
1629768270000|2021-08-24 01:24:30|15333.5|15331.5|15333.2|15331.2|15333.6|15331.6|15333.1|15331.1|11
1629768280000|2021-08-24 01:24:40|15333.1|15331.1|15333.8|15331.8|15333.8|15331.8|15333.1|15331.1|7
1629768290000|2021-08-24 01:24:50|15334|15332|15333.6|15331.6|15334.1|15332.1|15333.6|15331.6|2
1629768300000|2021-08-24 01:25:00|15333.5|15331.5|15333.3|15331.3|15333.7|15331.7|15333|15331|11
1629768310000|2021-08-24 01:25:10|15333.5|15331.5|15333.6|15331.6|15333.6|15331.6|15333.2|15331.2|0
1629768320000|2021-08-24 01:25:20|15333.5|15331.5|15333.6|15331.6|15333.8|15331.8|15333.3|15331.3|3
1629768330000|2021-08-24 01:25:30|15333.7|15331.7|15333.8|15331.8|15334|15332|15333.3|15331.3|4
1629768340000|2021-08-24 01:25:40|15334|15332|15333.3|15331.3|15334|15332|15333.3|15331.3|18
1629768350000|2021-08-24 01:25:50|15333.5|15331.5|15333.3|15331.3|15333.6|15331.6|15333.1|15331.1|10
1629768360000|2021-08-24 01:26:00|15333.2|15331.2|15332.8|15330.8|15333.6|15331.6|15332.6|15330.6|12
1629768370000|2021-08-24 01:26:10|15332.7|15330.7|15333.6|15331.6|15333.8|15331.8|15332.7|15330.7|2
1629768380000|2021-08-24 01:26:20|15333.5|15331.5|15333.8|15331.8|15334.2|15332.2|15333.3|15331.3|13
1629768390000|2021-08-24 01:26:30|15333.7|15331.7|15333.8|15331.8|15334.2|15332.2|15333.7|15331.7|1
1629768400000|2021-08-24 01:26:40|15334.1|15332.1|15333.8|15331.8|15334.1|15332.1|15333.7|15331.7|2
1629768410000|2021-08-24 01:26:50|15333.7|15331.7|15334.3|15332.3|15334.6|15332.6|15333.6|15331.6|28
1629768420000|2021-08-24 01:27:00|15334.5|15332.5|15334.6|15332.6|15335.1|15333.1|15334.1|15332.1|18
1629768430000|2021-08-24 01:27:10|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15333.8|15331.8|0
1629768440000|2021-08-24 01:27:20|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15334.1|15332.1|0
1629768450000|2021-08-24 01:27:30|15334.2|15332.2|15334.1|15332.1|15334.2|15332.2|15333.8|15331.8|5
1629768460000|2021-08-24 01:27:40|15334|15332|15334.3|15332.3|15334.7|15332.7|15333.8|15331.8|6
1629768470000|2021-08-24 01:27:50|15334.5|15332.5|15334.3|15332.3|15334.6|15332.6|15334.1|15332.1|7
1629768480000|2021-08-24 01:28:00|15334.2|15332.2|15334.6|15332.6|15334.7|15332.7|15334.1|15332.1|7
1629768490000|2021-08-24 01:28:10|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15334.1|15332.1|1
1629768500000|2021-08-24 01:28:20|15334.5|15332.5|15334.8|15332.8|15335.1|15333.1|15334.3|15332.3|5
1629768510000|2021-08-24 01:28:30|15334.7|15332.7|15334.8|15332.8|15334.8|15332.8|15334.7|15332.7|4
1629768520000|2021-08-24 01:28:40|15335|15333|15334.8|15332.8|15335.1|15333.1|15334.6|15332.6|6
1629768530000|2021-08-24 01:28:50|15334.7|15332.7|15334.6|15332.6|15335|15333|15334.6|15332.6|4
1629768540000|2021-08-24 01:29:00|15334.7|15332.7|15335.1|15333.1|15335.6|15333.6|15334.6|15332.6|9
1629768550000|2021-08-24 01:29:10|15335|15333|15334.8|15332.8|15335|15333|15334.6|15332.6|5
1629768560000|2021-08-24 01:29:20|15334.7|15332.7|15334.8|15332.8|15335|15333|15334.7|15332.7|5
1629768570000|2021-08-24 01:29:30|15335.1|15333.1|15335.6|15333.6|15335.6|15333.6|15335|15333|18
1629768580000|2021-08-24 01:29:40|15335.7|15333.7|15335.6|15333.6|15336.1|15334.1|15335.5|15333.5|30
1629768590000|2021-08-24 01:29:50|15335.5|15333.5|15335.3|15333.3|15335.5|15333.5|15335.1|15333.1|4
1629768600000|2021-08-24 01:30:00|15335.2|15333.2|15335.8|15333.8|15336.3|15334.3|15335.2|15333.2|17
1629768610000|2021-08-24 01:30:10|15335.7|15333.7|15336|15334|15336.5|15334.5|15335.6|15333.6|12
1629768620000|2021-08-24 01:30:20|15336.1|15334.1|15337.3|15335.3|15337.5|15335.5|15336.1|15334.1|39
1629768630000|2021-08-24 01:30:30|15337.2|15335.2|15336.6|15334.6|15337.3|15335.3|15336.5|15334.5|12
1629768640000|2021-08-24 01:30:40|15336.5|15334.5|15335.6|15333.6|15336.7|15334.7|15335.6|15333.6|16
1629768650000|2021-08-24 01:30:50|15335.5|15333.5|15334.6|15332.6|15335.6|15333.6|15334.1|15332.1|25
1629768660000|2021-08-24 01:31:00|15334.5|15332.5|15334.1|15332.1|15334.5|15332.5|15334|15332|7
1629768670000|2021-08-24 01:31:10|15334.2|15332.2|15334.5|15332.5|15334.8|15332.8|15334|15332|17
1629768680000|2021-08-24 01:31:20|15334.6|15332.6|15334.5|15332.5|15334.8|15332.8|15334.2|15332.2|6
1629768690000|2021-08-24 01:31:30|15334.3|15332.3|15332.1|15330.1|15334.5|15332.5|15332.1|15330.1|52
1629768700000|2021-08-24 01:31:40|15332|15330|15332.3|15330.3|15332.7|15330.7|15332|15330|15
1629768710000|2021-08-24 01:31:50|15332.5|15330.5|15331.1|15329.1|15333.1|15331.1|15330.8|15328.8|38
1629768720000|2021-08-24 01:32:00|15331.3|15329.3|15331.6|15329.6|15332.3|15330.3|15331.1|15329.1|22
1629768730000|2021-08-24 01:32:10|15331.5|15329.5|15331.6|15329.6|15331.8|15329.8|15330.7|15328.7|11
1629768740000|2021-08-24 01:32:20|15331.5|15329.5|15331|15329|15331.8|15329.8|15330.8|15328.8|15
1629768750000|2021-08-24 01:32:30|15331.1|15329.1|15330.8|15328.8|15331.7|15329.7|15330.8|15328.8|14
1629768760000|2021-08-24 01:32:40|15330.7|15328.7|15330.6|15328.6|15331|15329|15330.2|15328.2|41
1629768770000|2021-08-24 01:32:50|15330.5|15328.5|15331.3|15329.3|15331.5|15329.5|15330.3|15328.3|9
1629768780000|2021-08-24 01:33:00|15331.2|15329.2|15331.8|15329.8|15332.2|15330.2|15331|15329|29
1629768790000|2021-08-24 01:33:10|15331.7|15329.7|15331.8|15329.8|15332.1|15330.1|15331.7|15329.7|16
1629768800000|2021-08-24 01:33:20|15331.5|15329.5|15330.8|15328.8|15332|15330|15330.6|15328.6|13
1629768810000|2021-08-24 01:33:30|15330.7|15328.7|15331.2|15329.2|15331.6|15329.6|15330.6|15328.6|7
1629768820000|2021-08-24 01:33:40|15331.1|15329.1|15331.5|15329.5|15331.5|15329.5|15331|15329|0
1629768830000|2021-08-24 01:33:50|15331.7|15329.7|15331|15329|15332.1|15330.1|15330.7|15328.7|16
1629768840000|2021-08-24 01:34:00|15330.8|15328.8|15330.8|15328.8|15331.3|15329.3|15330.6|15328.6|4
1629768850000|2021-08-24 01:34:10|15330.5|15328.5|15330.6|15328.6|15330.8|15328.8|15330.1|15328.1|20
1629768860000|2021-08-24 01:34:20|15331.1|15329.1|15331.3|15329.3|15331.6|15329.6|15331|15329|4
1629768870000|2021-08-24 01:34:30|15331.5|15329.5|15330.8|15328.8|15331.6|15329.6|15330.7|15328.7|4
1629768880000|2021-08-24 01:34:40|15331|15329|15331.1|15329.1|15331.3|15329.3|15330.7|15328.7|3
1629768890000|2021-08-24 01:34:50|15331.2|15329.2|15330.8|15328.8|15331.6|15329.6|15330.6|15328.6|7
1629768900000|2021-08-24 01:35:00|15331|15329|15331.6|15329.6|15331.7|15329.7|15331|15329|5
1629768910000|2021-08-24 01:35:10|15331.7|15329.7|15331.8|15329.8|15332|15330|15331.5|15329.5|8
1629768920000|2021-08-24 01:35:20|15332|15330|15331.8|15329.8|15332.1|15330.1|15331.7|15329.7|7
1629768930000|2021-08-24 01:35:30|15332|15330|15332.1|15330.1|15332.3|15330.3|15331.7|15329.7|5
1629768940000|2021-08-24 01:35:40|15332.2|15330.2|15332.1|15330.1|15332.5|15330.5|15331.8|15329.8|6
1629768950000|2021-08-24 01:35:50|15332.2|15330.2|15332.1|15330.1|15332.3|15330.3|15331.7|15329.7|3
1629768960000|2021-08-24 01:36:00|15332.2|15330.2|15331.6|15329.6|15332.2|15330.2|15331.3|15329.3|13
1629768970000|2021-08-24 01:36:10|15331.7|15329.7|15332.3|15330.3|15332.3|15330.3|15331.6|15329.6|7
1629768980000|2021-08-24 01:36:20|15332.2|15330.2|15332.3|15330.3|15332.6|15330.6|15331.8|15329.8|12
1629768990000|2021-08-24 01:36:30|15332.2|15330.2|15331.5|15329.5|15332.5|15330.5|15331.3|15329.3|5
1629769000000|2021-08-24 01:36:40|15331.6|15329.6|15331.3|15329.3|15331.6|15329.6|15330.8|15328.8|7
1629769010000|2021-08-24 01:36:50|15331.5|15329.5|15331.6|15329.6|15331.6|15329.6|15331.1|15329.1|5
1629769020000|2021-08-24 01:37:00|15331.5|15329.5|15332.1|15330.1|15332.6|15330.6|15331.5|15329.5|6
1629769030000|2021-08-24 01:37:10|15332.2|15330.2|15331.8|15329.8|15332.5|15330.5|15331.6|15329.6|2
1629769040000|2021-08-24 01:37:20|15332|15330|15332.1|15330.1|15332.5|15330.5|15331.7|15329.7|1
1629769050000|2021-08-24 01:37:30|15332.2|15330.2|15332.6|15330.6|15332.7|15330.7|15332.1|15330.1|3
1629769060000|2021-08-24 01:37:40|15332.7|15330.7|15333.1|15331.1|15334|15332|15332.6|15330.6|26
1629769070000|2021-08-24 01:37:50|15333.2|15331.2|15332.7|15330.7|15333.5|15331.5|15332.3|15330.3|11
1629769080000|2021-08-24 01:38:00|15332.8|15330.8|15333.5|15331.5|15333.5|15331.5|15332.3|15330.3|5
1629769090000|2021-08-24 01:38:10|15333.6|15331.6|15333.6|15331.6|15333.7|15331.7|15333.3|15331.3|4
1629769100000|2021-08-24 01:38:20|15333.7|15331.7|15333.6|15331.6|15333.8|15331.8|15333.5|15331.5|0
1629769110000|2021-08-24 01:38:30|15333.3|15331.3|15333.6|15331.6|15333.7|15331.7|15333.1|15331.1|3
1629769120000|2021-08-24 01:38:40|15333.5|15331.5|15333.1|15331.1|15333.6|15331.6|15333.1|15331.1|2
1629769130000|2021-08-24 01:38:50|15333|15331|15333|15331|15333.1|15331.1|15332.7|15330.7|2
1629769140000|2021-08-24 01:39:00|15333.1|15331.1|15334.2|15332.2|15334.7|15332.7|15332.8|15330.8|30
1629769150000|2021-08-24 01:39:10|15334.1|15332.1|15333.7|15331.7|15334.6|15332.6|15333.7|15331.7|1
1629769160000|2021-08-24 01:39:20|15333.8|15331.8|15334.1|15332.1|15334.6|15332.6|15333.8|15331.8|1
1629769170000|2021-08-24 01:39:30|15334|15332|15333.8|15331.8|15334.3|15332.3|15333.6|15331.6|14
1629769180000|2021-08-24 01:39:40|15334|15332|15334.3|15332.3|15334.5|15332.5|15333.6|15331.6|13
1629769190000|2021-08-24 01:39:50|15334.5|15332.5|15334.3|15332.3|15334.6|15332.6|15333.8|15331.8|1
1629769200000|2021-08-24 01:40:00|15334.2|15332.2|15333.8|15331.8|15334.6|15332.6|15333.8|15331.8|5
1629769210000|2021-08-24 01:40:10|15334|15332|15334.5|15332.5|15334.6|15332.6|15333.5|15331.5|5
1629769220000|2021-08-24 01:40:20|15334.3|15332.3|15334.1|15332.1|15334.6|15332.6|15333.8|15331.8|3
1629769230000|2021-08-24 01:40:30|15334|15332|15334.1|15332.1|15334.3|15332.3|15333.8|15331.8|0
1629769240000|2021-08-24 01:40:40|15334.2|15332.2|15333.8|15331.8|15334.3|15332.3|15333.8|15331.8|2
1629769250000|2021-08-24 01:40:50|15334|15332|15333.6|15331.6|15334.2|15332.2|15333.6|15331.6|5
1629769260000|2021-08-24 01:41:00|15333.2|15331.2|15333.6|15331.6|15334.1|15332.1|15333.2|15331.2|12
1629769270000|2021-08-24 01:41:10|15333.5|15331.5|15333.8|15331.8|15334|15332|15333.3|15331.3|6
1629769280000|2021-08-24 01:41:20|15334|15332|15333.8|15331.8|15334.1|15332.1|15333.6|15331.6|0
1629769290000|2021-08-24 01:41:30|15333.7|15331.7|15333.7|15331.7|15334.1|15332.1|15333.3|15331.3|2
1629769300000|2021-08-24 01:41:40|15333.8|15331.8|15333.3|15331.3|15334|15332|15333.3|15331.3|0
1629769310000|2021-08-24 01:41:50|15333.5|15331.5|15334.1|15332.1|15334.1|15332.1|15333.3|15331.3|0
1629769320000|2021-08-24 01:42:00|15334.2|15332.2|15335.3|15333.3|15335.5|15333.5|15334.1|15332.1|32
1629769330000|2021-08-24 01:42:10|15335.2|15333.2|15334.7|15332.7|15335.3|15333.3|15334.7|15332.7|3
1629769340000|2021-08-24 01:42:20|15334.8|15332.8|15335|15333|15335.2|15333.2|15334.8|15332.8|6
1629769350000|2021-08-24 01:42:30|15335.1|15333.1|15334.6|15332.6|15335.1|15333.1|15334.3|15332.3|2
1629769360000|2021-08-24 01:42:40|15334.7|15332.7|15335.1|15333.1|15335.1|15333.1|15334.6|15332.6|1
1629769370000|2021-08-24 01:42:50|15335.2|15333.2|15335.6|15333.6|15336.2|15334.2|15335.1|15333.1|14
1629769380000|2021-08-24 01:43:00|15335.5|15333.5|15335.8|15333.8|15336.1|15334.1|15335.5|15333.5|5
1629769390000|2021-08-24 01:43:10|15335.7|15333.7|15335.3|15333.3|15335.8|15333.8|15335.3|15333.3|7
1629769400000|2021-08-24 01:43:20|15335.5|15333.5|15335.7|15333.7|15335.8|15333.8|15335.3|15333.3|4
1629769410000|2021-08-24 01:43:30|15335.6|15333.6|15336.3|15334.3|15336.3|15334.3|15335.6|15333.6|8
1629769420000|2021-08-24 01:43:40|15336.5|15334.5|15336.3|15334.3|15336.5|15334.5|15336.1|15334.1|4
1629769430000|2021-08-24 01:43:50|15336.2|15334.2|15336.3|15334.3|15336.5|15334.5|15336.1|15334.1|5
1629769440000|2021-08-24 01:44:00|15336.5|15334.5|15337.1|15335.1|15337.1|15335.1|15336.3|15334.3|19
1629769450000|2021-08-24 01:44:10|15337.2|15335.2|15337.1|15335.1|15337.8|15335.8|15337|15335|32
1629769460000|2021-08-24 01:44:20|15337.2|15335.2|15336.8|15334.8|15337.2|15335.2|15336.7|15334.7|5
1629769470000|2021-08-24 01:44:30|15336.7|15334.7|15335.7|15333.7|15337|15335|15335.5|15333.5|6
1629769480000|2021-08-24 01:44:40|15335.8|15333.8|15336.6|15334.6|15336.7|15334.7|15335.8|15333.8|4
1629769490000|2021-08-24 01:44:50|15336.7|15334.7|15336.6|15334.6|15336.7|15334.7|15336.5|15334.5|2
1629769500000|2021-08-24 01:45:00|15336.7|15334.7|15336.3|15334.3|15337.2|15335.2|15335.8|15333.8|17
1629769510000|2021-08-24 01:45:10|15336.5|15334.5|15336.3|15334.3|15336.8|15334.8|15336.1|15334.1|5
1629769520000|2021-08-24 01:45:20|15336.2|15334.2|15336.1|15334.1|15336.3|15334.3|15335.8|15333.8|1
1629769530000|2021-08-24 01:45:30|15335.8|15333.8|15335.8|15333.8|15336.1|15334.1|15335.6|15333.6|3
1629769540000|2021-08-24 01:45:40|15335.7|15333.7|15336.1|15334.1|15336.1|15334.1|15335.5|15333.5|1
1629769550000|2021-08-24 01:45:50|15336|15334|15335.6|15333.6|15336.2|15334.2|15335.6|15333.6|11
1629769560000|2021-08-24 01:46:00|15335.8|15333.8|15335.2|15333.2|15336.1|15334.1|15335.2|15333.2|8
1629769570000|2021-08-24 01:46:10|15335.1|15333.1|15335.6|15333.6|15335.8|15333.8|15335.1|15333.1|10
1629769580000|2021-08-24 01:46:20|15335.7|15333.7|15335.7|15333.7|15336.2|15334.2|15335.3|15333.3|4
1629769590000|2021-08-24 01:46:30|15335.6|15333.6|15335.6|15333.6|15335.8|15333.8|15335.5|15333.5|0
1629769600000|2021-08-24 01:46:40|15335.7|15333.7|15335.6|15333.6|15336|15334|15335.6|15333.6|0
1629769610000|2021-08-24 01:46:50|15335.5|15333.5|15334.8|15332.8|15335.5|15333.5|15334.8|15332.8|6
1629769620000|2021-08-24 01:47:00|15334.7|15332.7|15334.3|15332.3|15334.7|15332.7|15334.2|15332.2|13
1629769630000|2021-08-24 01:47:10|15334.2|15332.2|15334.3|15332.3|15334.8|15332.8|15334.1|15332.1|12
1629769640000|2021-08-24 01:47:20|15334.5|15332.5|15334.8|15332.8|15335|15333|15334.3|15332.3|0
1629769650000|2021-08-24 01:47:30|15335|15333|15334.8|15332.8|15335.1|15333.1|15334.5|15332.5|4
1629769660000|2021-08-24 01:47:40|15335|15333|15334.7|15332.7|15335.3|15333.3|15334.6|15332.6|4
1629769670000|2021-08-24 01:47:50|15334.5|15332.5|15334.6|15332.6|15334.8|15332.8|15334.3|15332.3|1
1629769680000|2021-08-24 01:48:00|15334.5|15332.5|15334.7|15332.7|15335.3|15333.3|15334.5|15332.5|3
1629769690000|2021-08-24 01:48:10|15334.8|15332.8|15334.6|15332.6|15335.2|15333.2|15334.5|15332.5|4
1629769700000|2021-08-24 01:48:20|15334.5|15332.5|15334.3|15332.3|15334.8|15332.8|15334.3|15332.3|0
1629769710000|2021-08-24 01:48:30|15334.5|15332.5|15335.1|15333.1|15335.1|15333.1|15334.2|15332.2|2
1629769720000|2021-08-24 01:48:40|15335|15333|15335|15333|15335.2|15333.2|15334.8|15332.8|0
1629769730000|2021-08-24 01:48:50|15335.1|15333.1|15335.3|15333.3|15335.6|15333.6|15335|15333|0
1629769740000|2021-08-24 01:49:00|15335.5|15333.5|15335.1|15333.1|15335.7|15333.7|15335|15333|3
1629769750000|2021-08-24 01:49:10|15335.2|15333.2|15336|15334|15336.1|15334.1|15335.2|15333.2|3
1629769760000|2021-08-24 01:49:20|15336.1|15334.1|15335.8|15333.8|15336.2|15334.2|15335.7|15333.7|4
1629769770000|2021-08-24 01:49:30|15335.7|15333.7|15335.5|15333.5|15335.7|15333.7|15335.3|15333.3|5
1629769780000|2021-08-24 01:49:40|15335.3|15333.3|15336.1|15334.1|15336.2|15334.2|15335.3|15333.3|2
1629769790000|2021-08-24 01:49:50|15336|15334|15335.8|15333.8|15336.1|15334.1|15335.6|15333.6|1
1629769800000|2021-08-24 01:50:00|15335.7|15333.7|15336.6|15334.6|15336.6|15334.6|15335.7|15333.7|9
1629769810000|2021-08-24 01:50:10|15336.3|15334.3|15336.1|15334.1|15336.3|15334.3|15336.1|15334.1|6
1629769820000|2021-08-24 01:50:20|15335.8|15333.8|15335.3|15333.3|15336|15334|15335.1|15333.1|10
1629769830000|2021-08-24 01:50:30|15335.5|15333.5|15335.3|15333.3|15335.6|15333.6|15335.1|15333.1|3
1629769840000|2021-08-24 01:50:40|15335.2|15333.2|15334.8|15332.8|15335.3|15333.3|15334.3|15332.3|11
1629769850000|2021-08-24 01:50:50|15334.7|15332.7|15334.3|15332.3|15334.7|15332.7|15334.1|15332.1|6
1629769860000|2021-08-24 01:51:00|15334.2|15332.2|15334.2|15332.2|15334.5|15332.5|15334.1|15332.1|23
1629769870000|2021-08-24 01:51:10|15334.3|15332.3|15334.7|15332.7|15335|15333|15334.3|15332.3|3
1629769880000|2021-08-24 01:51:20|15334.8|15332.8|15334.8|15332.8|15335|15333|15334.6|15332.6|1
1629769890000|2021-08-24 01:51:30|15335|15333|15334.8|15332.8|15335.1|15333.1|15334.7|15332.7|0
1629769900000|2021-08-24 01:51:40|15334.7|15332.7|15334.6|15332.6|15334.8|15332.8|15334.5|15332.5|0
1629769910000|2021-08-24 01:51:50|15334.8|15332.8|15334.6|15332.6|15335|15333|15334.6|15332.6|3
1629769920000|2021-08-24 01:52:00|15334.7|15332.7|15335.3|15333.3|15335.3|15333.3|15334.7|15332.7|7
1629769930000|2021-08-24 01:52:10|15335.5|15333.5|15335.6|15333.6|15335.6|15333.6|15335.2|15333.2|5
1629769940000|2021-08-24 01:52:20|15335.8|15333.8|15335.3|15333.3|15335.8|15333.8|15335.3|15333.3|3
1629769950000|2021-08-24 01:52:30|15335.5|15333.5|15335.3|15333.3|15335.6|15333.6|15335.3|15333.3|1
1629769960000|2021-08-24 01:52:40|15335.2|15333.2|15335.1|15333.1|15335.3|15333.3|15334.6|15332.6|7
1629769970000|2021-08-24 01:52:50|15335|15333|15335.5|15333.5|15335.7|15333.7|15335|15333|0
1629769980000|2021-08-24 01:53:00|15335.3|15333.3|15336.1|15334.1|15336.1|15334.1|15335.1|15333.1|11
1629769990000|2021-08-24 01:53:10|15335.7|15333.7|15336.1|15334.1|15336.2|15334.2|15335.6|15333.6|2
1629770000000|2021-08-24 01:53:20|15336|15334|15335.8|15333.8|15336.3|15334.3|15335.6|15333.6|5
1629770010000|2021-08-24 01:53:30|15335.7|15333.7|15335.6|15333.6|15335.8|15333.8|15335.6|15333.6|3
1629770020000|2021-08-24 01:53:40|15335.7|15333.7|15335.6|15333.6|15335.8|15333.8|15335.6|15333.6|4
1629770030000|2021-08-24 01:53:50|15335.5|15333.5|15335.6|15333.6|15336|15334|15335.3|15333.3|1
1629770040000|2021-08-24 01:54:00|15335.7|15333.7|15335.8|15333.8|15335.8|15333.8|15335.5|15333.5|5
1629770050000|2021-08-24 01:54:10|15336|15334|15335.8|15333.8|15336.1|15334.1|15335.6|15333.6|2
1629770060000|2021-08-24 01:54:20|15336|15334|15335.3|15333.3|15336.1|15334.1|15335.1|15333.1|9
1629770070000|2021-08-24 01:54:30|15335.5|15333.5|15335|15333|15335.5|15333.5|15335|15333|0
1629770080000|2021-08-24 01:54:40|15335.1|15333.1|15334.7|15332.7|15335.1|15333.1|15334.7|15332.7|0
1629770090000|2021-08-24 01:54:50|15334.6|15332.6|15334.6|15332.6|15334.7|15332.7|15334.3|15332.3|0
1629770100000|2021-08-24 01:55:00|15334.5|15332.5|15334.6|15332.6|15334.7|15332.7|15334.5|15332.5|3
1629770110000|2021-08-24 01:55:10|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15334.3|15332.3|2
1629770120000|2021-08-24 01:55:20|15334.2|15332.2|15334.5|15332.5|15334.5|15332.5|15334.1|15332.1|9
1629770130000|2021-08-24 01:55:30|15334.6|15332.6|15334.5|15332.5|15334.8|15332.8|15334.3|15332.3|0
1629770140000|2021-08-24 01:55:40|15334.3|15332.3|15334.6|15332.6|15334.7|15332.7|15334.3|15332.3|4
1629770150000|2021-08-24 01:55:50|15334.7|15332.7|15334.6|15332.6|15334.7|15332.7|15334.6|15332.6|1
1629770160000|2021-08-24 01:56:00|15335|15333|15334.8|15332.8|15335.1|15333.1|15334.8|15332.8|3
1629770170000|2021-08-24 01:56:10|15335|15333|15334.8|15332.8|15335|15333|15334.8|15332.8|0
1629770180000|2021-08-24 01:56:20|15334.3|15332.3|15334.5|15332.5|15334.5|15332.5|15334.1|15332.1|4
1629770190000|2021-08-24 01:56:30|15334.3|15332.3|15334.3|15332.3|15334.5|15332.5|15334.2|15332.2|6
1629770200000|2021-08-24 01:56:40|15334.5|15332.5|15334.5|15332.5|15334.5|15332.5|15334.2|15332.2|1
1629770210000|2021-08-24 01:56:50|15334.6|15332.6|15334.6|15332.6|15335.2|15333.2|15334.6|15332.6|2
1629770220000|2021-08-24 01:57:00|15334.5|15332.5|15334.1|15332.1|15334.6|15332.6|15334.1|15332.1|1
1629770230000|2021-08-24 01:57:10|15334.3|15332.3|15335.1|15333.1|15335.1|15333.1|15334.2|15332.2|7
1629770240000|2021-08-24 01:57:20|15335.2|15333.2|15335|15333|15335.2|15333.2|15334.6|15332.6|5
1629770250000|2021-08-24 01:57:30|15334.8|15332.8|15334.8|15332.8|15335|15333|15334.7|15332.7|1
1629770260000|2021-08-24 01:57:40|15334.7|15332.7|15334.8|15332.8|15335.1|15333.1|15334.6|15332.6|7
1629770270000|2021-08-24 01:57:50|15335|15333|15334.6|15332.6|15335.1|15333.1|15334.6|15332.6|2
1629770280000|2021-08-24 01:58:00|15334.5|15332.5|15335.2|15333.2|15335.5|15333.5|15334.5|15332.5|8
1629770290000|2021-08-24 01:58:10|15335.1|15333.1|15335.1|15333.1|15335.3|15333.3|15334.8|15332.8|3
1629770300000|2021-08-24 01:58:20|15335|15333|15334.6|15332.6|15335.1|15333.1|15334.3|15332.3|11
1629770310000|2021-08-24 01:58:30|15334.7|15332.7|15334.6|15332.6|15334.8|15332.8|15334.5|15332.5|2
1629770320000|2021-08-24 01:58:40|15334.5|15332.5|15335.1|15333.1|15335.2|15333.2|15334.5|15332.5|6
1629770330000|2021-08-24 01:58:50|15335.2|15333.2|15335.1|15333.1|15335.6|15333.6|15335.1|15333.1|10
1629770340000|2021-08-24 01:59:00|15335|15333|15334.8|15332.8|15335.1|15333.1|15334.8|15332.8|10
1629770350000|2021-08-24 01:59:10|15334.7|15332.7|15334.3|15332.3|15334.7|15332.7|15334.3|15332.3|3
1629770360000|2021-08-24 01:59:20|15334.1|15332.1|15333.8|15331.8|15334.2|15332.2|15333.8|15331.8|7
1629770370000|2021-08-24 01:59:30|15334|15332|15333.6|15331.6|15334|15332|15333.3|15331.3|5
1629770380000|2021-08-24 01:59:40|15333.5|15331.5|15333.3|15331.3|15333.6|15331.6|15333.3|15331.3|2
1629770390000|2021-08-24 01:59:50|15333|15331|15333.3|15331.3|15333.5|15331.5|15332.7|15330.7|19
1629770400000|2021-08-24 02:00:00|15333.2|15331.2|15333.3|15331.3|15333.7|15331.7|15333|15331|9
1629770410000|2021-08-24 02:00:10|15333.5|15331.5|15334.2|15332.2|15334.3|15332.3|15333.5|15331.5|34
1629770420000|2021-08-24 02:00:20|15334.3|15332.3|15334.1|15332.1|15334.5|15332.5|15334|15332|6
1629770430000|2021-08-24 02:00:30|15334|15332|15333.3|15331.3|15334.1|15332.1|15333.1|15331.1|10
1629770440000|2021-08-24 02:00:40|15333.1|15331.1|15333|15331|15333.3|15331.3|15332.7|15330.7|15
1629770450000|2021-08-24 02:00:50|15332.8|15330.8|15333.3|15331.3|15333.3|15331.3|15332.5|15330.5|18
1629770460000|2021-08-24 02:01:00|15333.5|15331.5|15333.5|15331.5|15333.8|15331.8|15333.2|15331.2|4
1629770470000|2021-08-24 02:01:10|15333.6|15331.6|15333.6|15331.6|15333.7|15331.7|15333|15331|4
1629770480000|2021-08-24 02:01:20|15333.7|15331.7|15333.1|15331.1|15333.8|15331.8|15333|15331|3
1629770490000|2021-08-24 02:01:30|15333.2|15331.2|15332.7|15330.7|15333.3|15331.3|15332.7|15330.7|1
1629770500000|2021-08-24 02:01:40|15332.6|15330.6|15333.1|15331.1|15333.6|15331.6|15332.6|15330.6|5
1629770510000|2021-08-24 02:01:50|15333.2|15331.2|15333.1|15331.1|15333.5|15331.5|15332.8|15330.8|1
1629770520000|2021-08-24 02:02:00|15333|15331|15333.6|15331.6|15333.7|15331.7|15332.8|15330.8|1
1629770530000|2021-08-24 02:02:10|15333.7|15331.7|15333.5|15331.5|15333.7|15331.7|15333.2|15331.2|3
1629770540000|2021-08-24 02:02:20|15333.3|15331.3|15333.6|15331.6|15333.6|15331.6|15333|15331|4
1629770550000|2021-08-24 02:02:30|15333.5|15331.5|15333.7|15331.7|15334|15332|15333.1|15331.1|1
1629770560000|2021-08-24 02:02:40|15333.8|15331.8|15333.6|15331.6|15334|15332|15333.6|15331.6|0
1629770570000|2021-08-24 02:02:50|15333.5|15331.5|15332.8|15330.8|15333.5|15331.5|15332.7|15330.7|3
1629770580000|2021-08-24 02:03:00|15332.7|15330.7|15332.8|15330.8|15333.1|15331.1|15332.7|15330.7|4
1629770590000|2021-08-24 02:03:10|15332.6|15330.6|15332.8|15330.8|15332.8|15330.8|15332.5|15330.5|10
1629770600000|2021-08-24 02:03:20|15332.7|15330.7|15332.5|15330.5|15332.8|15330.8|15332.5|15330.5|5
1629770610000|2021-08-24 02:03:30|15332.6|15330.6|15332.8|15330.8|15332.8|15330.8|15332.2|15330.2|10
1629770620000|2021-08-24 02:03:40|15332.7|15330.7|15332.8|15330.8|15332.8|15330.8|15332.6|15330.6|0
1629770630000|2021-08-24 02:03:50|15333|15331|15332.1|15330.1|15333.1|15331.1|15332.1|15330.1|10
1629770640000|2021-08-24 02:04:00|15332.2|15330.2|15332.3|15330.3|15332.6|15330.6|15332|15330|18
1629770650000|2021-08-24 02:04:10|15332.1|15330.1|15331.8|15329.8|15332.1|15330.1|15331.5|15329.5|13
1629770660000|2021-08-24 02:04:20|15332|15330|15331.7|15329.7|15332.1|15330.1|15331.7|15329.7|2
1629770670000|2021-08-24 02:04:30|15332.1|15330.1|15332.3|15330.3|15332.3|15330.3|15331.8|15329.8|4
1629770680000|2021-08-24 02:04:40|15332.5|15330.5|15332.8|15330.8|15333|15331|15332.3|15330.3|4
1629770690000|2021-08-24 02:04:50|15332.6|15330.6|15332.7|15330.7|15333.2|15331.2|15332.6|15330.6|10
1629770700000|2021-08-24 02:05:00|15332.8|15330.8|15332.8|15330.8|15333|15331|15332.1|15330.1|4
1629770710000|2021-08-24 02:05:10|15333|15331|15333|15331|15333.1|15331.1|15332.8|15330.8|3
1629770720000|2021-08-24 02:05:20|15332.8|15330.8|15333.1|15331.1|15333.1|15331.1|15332.6|15330.6|1
1629770730000|2021-08-24 02:05:30|15333.2|15331.2|15333.1|15331.1|15333.2|15331.2|15332.6|15330.6|5
1629770740000|2021-08-24 02:05:40|15333.2|15331.2|15333.1|15331.1|15333.2|15331.2|15332.7|15330.7|3
1629770750000|2021-08-24 02:05:50|15333|15331|15332.8|15330.8|15333|15331|15332.6|15330.6|2
1629770760000|2021-08-24 02:06:00|15333|15331|15332.3|15330.3|15333|15331|15332.3|15330.3|9
1629770770000|2021-08-24 02:06:10|15332.5|15330.5|15333.1|15331.1|15333.1|15331.1|15332.3|15330.3|5
1629770780000|2021-08-24 02:06:20|15333.2|15331.2|15332.6|15330.6|15333.3|15331.3|15332.5|15330.5|2
1629770790000|2021-08-24 02:06:30|15332.7|15330.7|15332.6|15330.6|15333|15331|15332.2|15330.2|5
1629770800000|2021-08-24 02:06:40|15332.5|15330.5|15332.3|15330.3|15332.8|15330.8|15332.3|15330.3|7
1629770810000|2021-08-24 02:06:50|15332.2|15330.2|15332.6|15330.6|15332.8|15330.8|15332.1|15330.1|0
1629770820000|2021-08-24 02:07:00|15332.5|15330.5|15332.8|15330.8|15333|15331|15332.3|15330.3|5
1629770830000|2021-08-24 02:07:10|15333|15331|15333.1|15331.1|15333.1|15331.1|15332.6|15330.6|4
1629770840000|2021-08-24 02:07:20|15333|15331|15332.5|15330.5|15333|15331|15332.1|15330.1|3
1629770850000|2021-08-24 02:07:30|15332.3|15330.3|15332.5|15330.5|15332.8|15330.8|15332.2|15330.2|9
1629770860000|2021-08-24 02:07:40|15332.6|15330.6|15332.8|15330.8|15332.8|15330.8|15332.3|15330.3|3
1629770870000|2021-08-24 02:07:50|15333|15331|15332|15330|15333|15331|15331.8|15329.8|8
1629770880000|2021-08-24 02:08:00|15331.8|15329.8|15331.6|15329.6|15332.2|15330.2|15331.5|15329.5|12
1629770890000|2021-08-24 02:08:10|15331.7|15329.7|15332.1|15330.1|15332.1|15330.1|15331.6|15329.6|3
1629770900000|2021-08-24 02:08:20|15332.2|15330.2|15332.2|15330.2|15332.5|15330.5|15332|15330|3
1629770910000|2021-08-24 02:08:30|15332.1|15330.1|15332.1|15330.1|15332.5|15330.5|15331.8|15329.8|1
1629770920000|2021-08-24 02:08:40|15332.2|15330.2|15332.6|15330.6|15332.6|15330.6|15332.2|15330.2|0
1629770930000|2021-08-24 02:08:50|15332.7|15330.7|15332.8|15330.8|15333.1|15331.1|15332.5|15330.5|3
1629770940000|2021-08-24 02:09:00|15332.7|15330.7|15332.8|15330.8|15332.8|15330.8|15332.3|15330.3|3
1629770950000|2021-08-24 02:09:10|15333|15331|15333.3|15331.3|15333.5|15331.5|15332.8|15330.8|9
1629770960000|2021-08-24 02:09:20|15333.6|15331.6|15333.8|15331.8|15333.8|15331.8|15333.5|15331.5|9
1629770970000|2021-08-24 02:09:30|15334|15332|15334.1|15332.1|15334.2|15332.2|15333.8|15331.8|5
1629770980000|2021-08-24 02:09:40|15334|15332|15333.7|15331.7|15334|15332|15333.7|15331.7|6
1629770990000|2021-08-24 02:09:50|15333.8|15331.8|15333.8|15331.8|15334.2|15332.2|15333.6|15331.6|11
1629771000000|2021-08-24 02:10:00|15334|15332|15334.3|15332.3|15334.6|15332.6|15334|15332|14
1629771010000|2021-08-24 02:10:10|15334.2|15332.2|15334|15332|15334.3|15332.3|15333.8|15331.8|7
1629771020000|2021-08-24 02:10:20|15333.8|15331.8|15333.6|15331.6|15334.1|15332.1|15333.6|15331.6|1
1629771030000|2021-08-24 02:10:30|15333.7|15331.7|15333.1|15331.1|15333.8|15331.8|15332.6|15330.6|3
1629771040000|2021-08-24 02:10:40|15333|15331|15333.3|15331.3|15333.5|15331.5|15332.8|15330.8|5
1629771050000|2021-08-24 02:10:50|15333.5|15331.5|15333.6|15331.6|15333.6|15331.6|15333.3|15331.3|2
1629771060000|2021-08-24 02:11:00|15333.5|15331.5|15333.6|15331.6|15333.6|15331.6|15333.2|15331.2|1
1629771070000|2021-08-24 02:11:10|15333.5|15331.5|15333.3|15331.3|15333.5|15331.5|15333.3|15331.3|1
1629771080000|2021-08-24 02:11:20|15333.5|15331.5|15332.8|15330.8|15333.6|15331.6|15332.6|15330.6|13
1629771090000|2021-08-24 02:11:30|15333|15331|15333.1|15331.1|15333.2|15331.2|15333|15331|2
1629771100000|2021-08-24 02:11:40|15333.2|15331.2|15333.2|15331.2|15333.3|15331.3|15332.8|15330.8|1
1629771110000|2021-08-24 02:11:50|15333.1|15331.1|15333.1|15331.1|15333.3|15331.3|15332.8|15330.8|1
1629771120000|2021-08-24 02:12:00|15333.2|15331.2|15333.1|15331.1|15333.3|15331.3|15332.6|15330.6|4
1629771130000|2021-08-24 02:12:10|15333.2|15331.2|15333.8|15331.8|15333.8|15331.8|15333.1|15331.1|8
1629771140000|2021-08-24 02:12:20|15333.6|15331.6|15333.6|15331.6|15333.8|15331.8|15333.6|15331.6|1
1629771150000|2021-08-24 02:12:30|15333.7|15331.7|15333.5|15331.5|15334|15332|15333.5|15331.5|4
1629771160000|2021-08-24 02:12:40|15333.6|15331.6|15333.6|15331.6|15333.8|15331.8|15333.3|15331.3|1
1629771170000|2021-08-24 02:12:50|15333.5|15331.5|15333.1|15331.1|15333.6|15331.6|15333.1|15331.1|4
1629771180000|2021-08-24 02:13:00|15333|15331|15333.1|15331.1|15333.1|15331.1|15333|15331|3
1629771190000|2021-08-24 02:13:10|15333|15331|15333.1|15331.1|15333.1|15331.1|15332.8|15330.8|1
1629771200000|2021-08-24 02:13:20|15333|15331|15332.8|15330.8|15333.2|15331.2|15332.7|15330.7|4
1629771210000|2021-08-24 02:13:30|15333|15331|15333.1|15331.1|15333.6|15331.6|15332.8|15330.8|7
1629771220000|2021-08-24 02:13:40|15333|15331|15332.8|15330.8|15333.1|15331.1|15332.7|15330.7|1
1629771230000|2021-08-24 02:13:50|15333|15331|15333.1|15331.1|15333.5|15331.5|15332.8|15330.8|1
1629771240000|2021-08-24 02:14:00|15333|15331|15332.6|15330.6|15333.1|15331.1|15332.6|15330.6|2
1629771250000|2021-08-24 02:14:10|15332.7|15330.7|15332.8|15330.8|15332.8|15330.8|15332.6|15330.6|0
1629771260000|2021-08-24 02:14:20|15333|15331|15332.8|15330.8|15333|15331|15332.7|15330.7|0
1629771270000|2021-08-24 02:14:30|15332.7|15330.7|15333.3|15331.3|15333.5|15331.5|15332.6|15330.6|10
1629771280000|2021-08-24 02:14:40|15333.6|15331.6|15333.3|15331.3|15333.6|15331.6|15333.1|15331.1|4
1629771290000|2021-08-24 02:14:50|15333.5|15331.5|15333.3|15331.3|15333.8|15331.8|15333.2|15331.2|4
1629771300000|2021-08-24 02:15:00|15333.2|15331.2|15333.7|15331.7|15333.8|15331.8|15333.2|15331.2|1
1629771310000|2021-08-24 02:15:10|15333.3|15331.3|15333.6|15331.6|15333.7|15331.7|15333.3|15331.3|2
1629771320000|2021-08-24 02:15:20|15333.7|15331.7|15333.6|15331.6|15334|15332|15333.5|15331.5|4
1629771330000|2021-08-24 02:15:30|15333.5|15331.5|15334.1|15332.1|15334.3|15332.3|15333.5|15331.5|8
1629771340000|2021-08-24 02:15:40|15334.2|15332.2|15334.2|15332.2|15334.2|15332.2|15334|15332|0
1629771350000|2021-08-24 02:15:50|15334.1|15332.1|15333.8|15331.8|15334.1|15332.1|15333.6|15331.6|0
1629771360000|2021-08-24 02:16:00|15334|15332|15333.6|15331.6|15334|15332|15333.1|15331.1|3
1629771370000|2021-08-24 02:16:10|15333.5|15331.5|15333.7|15331.7|15333.7|15331.7|15333.3|15331.3|0
1629771380000|2021-08-24 02:16:20|15333.6|15331.6|15334.1|15332.1|15334.1|15332.1|15333.5|15331.5|3
1629771390000|2021-08-24 02:16:30|15334.3|15332.3|15333.8|15331.8|15334.3|15332.3|15333.7|15331.7|3
1629771400000|2021-08-24 02:16:40|15334|15332|15334|15332|15334.2|15332.2|15333.8|15331.8|0
1629771410000|2021-08-24 02:16:50|15333.8|15331.8|15333.6|15331.6|15334.1|15332.1|15333.3|15331.3|0
1629771420000|2021-08-24 02:17:00|15333.5|15331.5|15333.1|15331.1|15333.6|15331.6|15333.1|15331.1|11
1629771430000|2021-08-24 02:17:10|15333.2|15331.2|15333.1|15331.1|15333.2|15331.2|15333.1|15331.1|0
1629771440000|2021-08-24 02:17:20|15333.2|15331.2|15333.1|15331.1|15333.5|15331.5|15333|15331|1
1629771450000|2021-08-24 02:17:30|15333|15331|15333|15331|15333.2|15331.2|15333|15331|4
1629771460000|2021-08-24 02:17:40|15333.1|15331.1|15333.3|15331.3|15333.3|15331.3|15333|15331|12
1629771470000|2021-08-24 02:17:50|15333.5|15331.5|15333.6|15331.6|15333.6|15331.6|15333|15331|8
1629771480000|2021-08-24 02:18:00|15333.7|15331.7|15333.8|15331.8|15334|15332|15333.6|15331.6|6
1629771490000|2021-08-24 02:18:10|15333.7|15331.7|15334.1|15332.1|15334.1|15332.1|15333.7|15331.7|3
1629771500000|2021-08-24 02:18:20|15334.2|15332.2|15334.2|15332.2|15334.2|15332.2|15334.1|15332.1|0
1629771510000|2021-08-24 02:18:30|15334.3|15332.3|15333.6|15331.6|15334.6|15332.6|15333.6|15331.6|5
1629771520000|2021-08-24 02:18:40|15333.7|15331.7|15333.6|15331.6|15333.8|15331.8|15333.5|15331.5|0
1629771530000|2021-08-24 02:18:50|15333.7|15331.7|15333.8|15331.8|15334|15332|15333.5|15331.5|0
1629771540000|2021-08-24 02:19:00|15334|15332|15334.1|15332.1|15334.2|15332.2|15333.7|15331.7|5
1629771550000|2021-08-24 02:19:10|15334|15332|15334.3|15332.3|15334.3|15332.3|15334|15332|2
1629771560000|2021-08-24 02:19:20|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15334.2|15332.2|0
1629771570000|2021-08-24 02:19:30|15334.2|15332.2|15334.3|15332.3|15334.6|15332.6|15334.1|15332.1|1
1629771580000|2021-08-24 02:19:40|15334.5|15332.5|15334.3|15332.3|15334.8|15332.8|15334.2|15332.2|11
1629771590000|2021-08-24 02:19:50|15334.8|15332.8|15334.8|15332.8|15335|15333|15334.6|15332.6|11
1629771600000|2021-08-24 02:20:00|15335|15333|15334.8|15332.8|15335.2|15333.2|15334.6|15332.6|8
1629771610000|2021-08-24 02:20:10|15335|15333|15334.8|15332.8|15335.2|15333.2|15334.6|15332.6|2
1629771620000|2021-08-24 02:20:20|15334.7|15332.7|15335|15333|15335|15333|15334.7|15332.7|3
1629771630000|2021-08-24 02:20:30|15334.8|15332.8|15334.8|15332.8|15335.2|15333.2|15334.8|15332.8|4
1629771640000|2021-08-24 02:20:40|15335|15333|15335.1|15333.1|15335.1|15333.1|15334.8|15332.8|0
1629771650000|2021-08-24 02:20:50|15335.2|15333.2|15335.5|15333.5|15335.5|15333.5|15335|15333|12
1629771660000|2021-08-24 02:21:00|15335.3|15333.3|15335.1|15333.1|15335.7|15333.7|15335.1|15333.1|10
1629771670000|2021-08-24 02:21:10|15335|15333|15334.8|15332.8|15335.1|15333.1|15334.6|15332.6|4
1629771680000|2021-08-24 02:21:20|15334.7|15332.7|15334.8|15332.8|15334.8|15332.8|15334.6|15332.6|1
1629771690000|2021-08-24 02:21:30|15335|15333|15335.1|15333.1|15335.1|15333.1|15334.6|15332.6|4
1629771700000|2021-08-24 02:21:40|15335|15333|15334.8|15332.8|15335.2|15333.2|15334.8|15332.8|10
1629771710000|2021-08-24 02:21:50|15335|15333|15335.1|15333.1|15335.2|15333.2|15335|15333|1
1629771720000|2021-08-24 02:22:00|15335|15333|15334.8|15332.8|15335.2|15333.2|15334.8|15332.8|0
1629771730000|2021-08-24 02:22:10|15335|15333|15335.1|15333.1|15335.1|15333.1|15334.8|15332.8|0
1629771740000|2021-08-24 02:22:20|15335|15333|15334.3|15332.3|15335|15333|15334.3|15332.3|5
1629771750000|2021-08-24 02:22:30|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15334.2|15332.2|6
1629771760000|2021-08-24 02:22:40|15334.5|15332.5|15334.7|15332.7|15334.8|15332.8|15334.5|15332.5|0
1629771770000|2021-08-24 02:22:50|15334.8|15332.8|15334.3|15332.3|15334.8|15332.8|15334.3|15332.3|3
1629771780000|2021-08-24 02:23:00|15334.5|15332.5|15334.3|15332.3|15334.6|15332.6|15334.3|15332.3|0
1629771790000|2021-08-24 02:23:10|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15334.3|15332.3|0
1629771800000|2021-08-24 02:23:20|15334.7|15332.7|15334.3|15332.3|15334.7|15332.7|15334.3|15332.3|4
1629771810000|2021-08-24 02:23:30|15334.5|15332.5|15334|15332|15334.5|15332.5|15334|15332|2
1629771820000|2021-08-24 02:23:40|15334.2|15332.2|15333.8|15331.8|15334.2|15332.2|15333.8|15331.8|6
1629771830000|2021-08-24 02:23:50|15334.1|15332.1|15334.2|15332.2|15334.2|15332.2|15333.8|15331.8|4
1629771840000|2021-08-24 02:24:00|15334.1|15332.1|15334.2|15332.2|15334.2|15332.2|15333.7|15331.7|18
1629771850000|2021-08-24 02:24:10|15334.1|15332.1|15334.3|15332.3|15334.6|15332.6|15334|15332|4
1629771860000|2021-08-24 02:24:20|15334.1|15332.1|15334.1|15332.1|15334.3|15332.3|15334.1|15332.1|5
1629771870000|2021-08-24 02:24:30|15334|15332|15334|15332|15334.3|15332.3|15333.7|15331.7|8
1629771880000|2021-08-24 02:24:40|15333.8|15331.8|15334.3|15332.3|15334.3|15332.3|15333.8|15331.8|3
1629771900000|2021-08-24 02:25:00|15334.2|15332.2|15334|15332|15334.3|15332.3|15334|15332|2
1629771910000|2021-08-24 02:25:10|15334.1|15332.1|15334.3|15332.3|15334.3|15332.3|15334.1|15332.1|3
1629771920000|2021-08-24 02:25:20|15334.6|15332.6|15334.6|15332.6|15334.6|15332.6|15334.6|15332.6|2
1629771930000|2021-08-24 02:25:30|15334.7|15332.7|15334.3|15332.3|15334.7|15332.7|15334.3|15332.3|2
1629771940000|2021-08-24 02:25:40|15334|15332|15333.8|15331.8|15334.3|15332.3|15333.8|15331.8|5
1629771950000|2021-08-24 02:25:50|15334|15332|15333.6|15331.6|15334|15332|15333.6|15331.6|8
1629771960000|2021-08-24 02:26:00|15333.3|15331.3|15333.6|15331.6|15333.8|15331.8|15333.1|15331.1|6
1629771970000|2021-08-24 02:26:10|15333.7|15331.7|15333.8|15331.8|15334.3|15332.3|15333.6|15331.6|7
1629771980000|2021-08-24 02:26:20|15333.7|15331.7|15333.6|15331.6|15333.8|15331.8|15333.6|15331.6|0
1629771990000|2021-08-24 02:26:30|15333.5|15331.5|15333.3|15331.3|15333.6|15331.6|15333.1|15331.1|12
1629772000000|2021-08-24 02:26:40|15333.5|15331.5|15333.2|15331.2|15333.6|15331.6|15333|15331|17
1629772010000|2021-08-24 02:26:50|15333.1|15331.1|15333.5|15331.5|15333.8|15331.8|15333.1|15331.1|13
1629772020000|2021-08-24 02:27:00|15333.7|15331.7|15333.6|15331.6|15333.8|15331.8|15333.1|15331.1|15
1629772030000|2021-08-24 02:27:10|15333.7|15331.7|15333.3|15331.3|15333.7|15331.7|15333.3|15331.3|2
1629772040000|2021-08-24 02:27:20|15333.1|15331.1|15333.3|15331.3|15333.3|15331.3|15333.1|15331.1|3
1629772050000|2021-08-24 02:27:30|15333.5|15331.5|15332.8|15330.8|15333.5|15331.5|15332.6|15330.6|10
1629772060000|2021-08-24 02:27:40|15332.7|15330.7|15332.6|15330.6|15333|15331|15332.6|15330.6|9
1629772070000|2021-08-24 02:27:50|15332.7|15330.7|15332.3|15330.3|15332.7|15330.7|15332.2|15330.2|3
1629772080000|2021-08-24 02:28:00|15332.5|15330.5|15333.1|15331.1|15333.2|15331.2|15332.3|15330.3|5
1629772090000|2021-08-24 02:28:10|15333|15331|15333.2|15331.2|15333.3|15331.3|15332.6|15330.6|13
1629772100000|2021-08-24 02:28:20|15333.1|15331.1|15332.8|15330.8|15333.2|15331.2|15332.7|15330.7|2
1629772110000|2021-08-24 02:28:30|15333|15331|15333.1|15331.1|15333.1|15331.1|15332.6|15330.6|3
1629772120000|2021-08-24 02:28:40|15333|15331|15332.8|15330.8|15333.1|15331.1|15332.6|15330.6|2
1629772130000|2021-08-24 02:28:50|15333|15331|15332.8|15330.8|15333.1|15331.1|15332.6|15330.6|2
1629772140000|2021-08-24 02:29:00|15332.7|15330.7|15333.1|15331.1|15333.2|15331.2|15332.7|15330.7|7
1629772150000|2021-08-24 02:29:10|15333|15331|15332.8|15330.8|15333.1|15331.1|15332.5|15330.5|5
1629772160000|2021-08-24 02:29:20|15333|15331|15332.8|15330.8|15333|15331|15332.8|15330.8|1
1629772170000|2021-08-24 02:29:30|15332.7|15330.7|15332.8|15330.8|15332.8|15330.8|15332.6|15330.6|0
1629772180000|2021-08-24 02:29:40|15333|15331|15332.8|15330.8|15333|15331|15332.6|15330.6|1
1629772190000|2021-08-24 02:29:50|15333|15331|15333.1|15331.1|15333.2|15331.2|15332.6|15330.6|2
1629772200000|2021-08-24 02:30:00|15333.2|15331.2|15332.6|15330.6|15333.3|15331.3|15332.6|15330.6|4
1629772210000|2021-08-24 02:30:10|15332.5|15330.5|15332.5|15330.5|15332.6|15330.6|15332.2|15330.2|7
1629772220000|2021-08-24 02:30:20|15332.6|15330.6|15332.3|15330.3|15332.8|15330.8|15332.3|15330.3|4
1629772230000|2021-08-24 02:30:30|15332.2|15330.2|15332.2|15330.2|15332.3|15330.3|15332.2|15330.2|0
1629772240000|2021-08-24 02:30:40|15332|15330|15331.8|15329.8|15332|15330|15331.6|15329.6|9
1629772250000|2021-08-24 02:30:50|15331.7|15329.7|15332.6|15330.6|15332.6|15330.6|15331.6|15329.6|4
1629772260000|2021-08-24 02:31:00|15332.5|15330.5|15332.3|15330.3|15332.7|15330.7|15332.3|15330.3|1
1629772270000|2021-08-24 02:31:10|15332.5|15330.5|15332.2|15330.2|15332.6|15330.6|15331.6|15329.6|8
1629772280000|2021-08-24 02:31:20|15332.3|15330.3|15332.3|15330.3|15332.7|15330.7|15332.2|15330.2|3
1629772290000|2021-08-24 02:31:30|15332.2|15330.2|15332.1|15330.1|15332.2|15330.2|15331.7|15329.7|2
1629772300000|2021-08-24 02:31:40|15332|15330|15332.1|15330.1|15332.1|15330.1|15331.7|15329.7|0
1629772310000|2021-08-24 02:31:50|15332|15330|15332.3|15330.3|15332.3|15330.3|15331.7|15329.7|1
1629772320000|2021-08-24 02:32:00|15332.2|15330.2|15331.6|15329.6|15332.3|15330.3|15331.5|15329.5|17
1629772330000|2021-08-24 02:32:10|15331.7|15329.7|15331.6|15329.6|15331.8|15329.8|15331.5|15329.5|3
1629772340000|2021-08-24 02:32:20|15331.5|15329.5|15331.6|15329.6|15331.6|15329.6|15331.5|15329.5|1
1629772350000|2021-08-24 02:32:30|15331.7|15329.7|15332.1|15330.1|15332.2|15330.2|15331.6|15329.6|11
1629772360000|2021-08-24 02:32:40|15332|15330|15331.6|15329.6|15332|15330|15331.6|15329.6|11
1629772370000|2021-08-24 02:32:50|15331.7|15329.7|15332.1|15330.1|15332.2|15330.2|15331.6|15329.6|11
1629772380000|2021-08-24 02:33:00|15332.2|15330.2|15332.1|15330.1|15332.2|15330.2|15332|15330|7
1629772390000|2021-08-24 02:33:10|15332|15330|15332.1|15330.1|15332.1|15330.1|15331.5|15329.5|16
1629772400000|2021-08-24 02:33:20|15332|15330|15332.1|15330.1|15332.1|15330.1|15331.8|15329.8|2
1629772410000|2021-08-24 02:33:30|15332.3|15330.3|15332.1|15330.1|15332.5|15330.5|15332.1|15330.1|5
1629772420000|2021-08-24 02:33:40|15332.2|15330.2|15332.8|15330.8|15333|15331|15332.1|15330.1|15
1629772430000|2021-08-24 02:33:50|15333|15331|15332.1|15330.1|15333.1|15331.1|15332.1|15330.1|22
1629772440000|2021-08-24 02:34:00|15332|15330|15331.6|15329.6|15332|15330|15331.3|15329.3|9
1629772450000|2021-08-24 02:34:10|15331.5|15329.5|15331.3|15329.3|15331.7|15329.7|15331.3|15329.3|4
1629772460000|2021-08-24 02:34:20|15331.2|15329.2|15331.3|15329.3|15331.3|15329.3|15331.1|15329.1|19
1629772470000|2021-08-24 02:34:30|15331.2|15329.2|15331.1|15329.1|15331.3|15329.3|15331.1|15329.1|4
1629772480000|2021-08-24 02:34:40|15331.2|15329.2|15331.5|15329.5|15331.6|15329.6|15331.2|15329.2|7
1629772490000|2021-08-24 02:34:50|15331.3|15329.3|15331.6|15329.6|15331.6|15329.6|15331.3|15329.3|1
1629772500000|2021-08-24 02:35:00|15331.5|15329.5|15331.7|15329.7|15331.7|15329.7|15331.5|15329.5|4
1629772510000|2021-08-24 02:35:10|15331.8|15329.8|15331.8|15329.8|15332|15330|15331.8|15329.8|4
1629772520000|2021-08-24 02:35:20|15332.1|15330.1|15331.8|15329.8|15332.1|15330.1|15331.7|15329.7|1
1629772530000|2021-08-24 02:35:30|15332|15330|15331.6|15329.6|15332|15330|15331.6|15329.6|6
1629772540000|2021-08-24 02:35:40|15331.8|15329.8|15332|15330|15332|15330|15331.8|15329.8|4
1629772550000|2021-08-24 02:35:50|15331.8|15329.8|15331.8|15329.8|15331.8|15329.8|15331.5|15329.5|0
1629772560000|2021-08-24 02:36:00|15331.7|15329.7|15332|15330|15332|15330|15331.6|15329.6|1
1629772570000|2021-08-24 02:36:10|15331.8|15329.8|15332|15330|15332.1|15330.1|15331.8|15329.8|6
1629772580000|2021-08-24 02:36:20|15332.1|15330.1|15331.6|15329.6|15332.1|15330.1|15331.5|15329.5|0
1629772590000|2021-08-24 02:36:30|15331.7|15329.7|15331.5|15329.5|15331.8|15329.8|15331.5|15329.5|2
1629772600000|2021-08-24 02:36:40|15331.6|15329.6|15331.7|15329.7|15332|15330|15331.5|15329.5|3
1629772610000|2021-08-24 02:36:50|15331.8|15329.8|15332|15330|15332.1|15330.1|15331.7|15329.7|1
1629772620000|2021-08-24 02:37:00|15332.1|15330.1|15331.6|15329.6|15332.2|15330.2|15331.6|15329.6|5
1629772630000|2021-08-24 02:37:10|15331.7|15329.7|15331.8|15329.8|15332.1|15330.1|15331.6|15329.6|1
1629772640000|2021-08-24 02:37:20|15332|15330|15332.1|15330.1|15332.1|15330.1|15332|15330|0
1629772650000|2021-08-24 02:37:30|15332|15330|15332.1|15330.1|15332.1|15330.1|15331.8|15329.8|0
1629772660000|2021-08-24 02:37:40|15332|15330|15331.8|15329.8|15332.1|15330.1|15331.6|15329.6|1
1629772670000|2021-08-24 02:37:50|15331.7|15329.7|15332.1|15330.1|15332.1|15330.1|15331.7|15329.7|0
1629772680000|2021-08-24 02:38:00|15332|15330|15331.6|15329.6|15332|15330|15331.5|15329.5|3
1629772690000|2021-08-24 02:38:10|15331.7|15329.7|15331.7|15329.7|15331.8|15329.8|15331.6|15329.6|5
1629772700000|2021-08-24 02:38:20|15331.6|15329.6|15331.3|15329.3|15331.6|15329.6|15331.2|15329.2|6
1629772710000|2021-08-24 02:38:30|15331.2|15329.2|15331.7|15329.7|15331.7|15329.7|15331.2|15329.2|15
1629772720000|2021-08-24 02:38:40|15331.6|15329.6|15331.3|15329.3|15331.6|15329.6|15331.2|15329.2|2
1629772730000|2021-08-24 02:38:50|15331.5|15329.5|15331.3|15329.3|15331.5|15329.5|15331.2|15329.2|3
1629772740000|2021-08-24 02:39:00|15331.5|15329.5|15331.7|15329.7|15331.7|15329.7|15331.5|15329.5|3
1629772750000|2021-08-24 02:39:10|15331.8|15329.8|15332|15330|15332|15330|15331.8|15329.8|4
1629772760000|2021-08-24 02:39:20|15331.8|15329.8|15331.8|15329.8|15332|15330|15331.8|15329.8|1
1629772770000|2021-08-24 02:39:30|15332.1|15330.1|15332.1|15330.1|15332.1|15330.1|15332.1|15330.1|2
1629772780000|2021-08-24 02:39:40|15332.2|15330.2|15332|15330|15332.2|15330.2|15332|15330|3
1629772790000|2021-08-24 02:39:50|15331.8|15329.8|15332.1|15330.1|15332.1|15330.1|15331.8|15329.8|1
1629772800000|2021-08-24 02:40:00|15332|15330|15332.1|15330.1|15332.1|15330.1|15332|15330|4
1629772810000|2021-08-24 02:40:10|15332.5|15330.5|15332.3|15330.3|15332.5|15330.5|15332.2|15330.2|13
1629772820000|2021-08-24 02:40:20|15332.1|15330.1|15331.7|15329.7|15332.1|15330.1|15331.7|15329.7|6
1629772830000|2021-08-24 02:40:30|15331.6|15329.6|15331.6|15329.6|15331.8|15329.8|15331.6|15329.6|3
1629772840000|2021-08-24 02:40:40|15331.7|15329.7|15331.6|15329.6|15331.8|15329.8|15331.6|15329.6|0
1629772850000|2021-08-24 02:40:50|15331.7|15329.7|15331.6|15329.6|15332|15330|15331.6|15329.6|0
1629772860000|2021-08-24 02:41:00|15331.7|15329.7|15331.8|15329.8|15332|15330|15331.6|15329.6|6
1629772870000|2021-08-24 02:41:10|15331.7|15329.7|15331.8|15329.8|15332|15330|15331.7|15329.7|1
1629772880000|2021-08-24 02:41:20|15331.7|15329.7|15331.5|15329.5|15331.8|15329.8|15331.3|15329.3|2
1629772890000|2021-08-24 02:41:30|15331.6|15329.6|15331.6|15329.6|15331.7|15329.7|15331.2|15329.2|1
1629772900000|2021-08-24 02:41:40|15331.5|15329.5|15332.1|15330.1|15332.2|15330.2|15331.5|15329.5|2
1629772910000|2021-08-24 02:41:50|15332|15330|15331.8|15329.8|15332.1|15330.1|15331.8|15329.8|0
1629772920000|2021-08-24 02:42:00|15331.7|15329.7|15331.6|15329.6|15331.8|15329.8|15331.6|15329.6|3
1629772930000|2021-08-24 02:42:10|15331.7|15329.7|15331.6|15329.6|15331.7|15329.7|15331.2|15329.2|2
1629772940000|2021-08-24 02:42:20|15331.5|15329.5|15331.1|15329.1|15331.5|15329.5|15330.6|15328.6|10
1629772950000|2021-08-24 02:42:30|15331|15329|15331.1|15329.1|15331.2|15329.2|15330.8|15328.8|0
1629772960000|2021-08-24 02:42:40|15331.2|15329.2|15331.3|15329.3|15331.5|15329.5|15331.1|15329.1|3
1629772970000|2021-08-24 02:42:50|15331.2|15329.2|15331.3|15329.3|15331.3|15329.3|15331|15329|0
1629772980000|2021-08-24 02:43:00|15331.2|15329.2|15331.3|15329.3|15331.3|15329.3|15331.1|15329.1|1
1629772990000|2021-08-24 02:43:10|15331.2|15329.2|15331.6|15329.6|15331.7|15329.7|15331.2|15329.2|5
1629773000000|2021-08-24 02:43:20|15331.7|15329.7|15331.6|15329.6|15331.7|15329.7|15331.6|15329.6|0
1629773010000|2021-08-24 02:43:30|15331.5|15329.5|15331.8|15329.8|15331.8|15329.8|15331.5|15329.5|2
1629773020000|2021-08-24 02:43:40|15332|15330|15332.1|15330.1|15332.1|15330.1|15331.8|15329.8|1
1629773030000|2021-08-24 02:43:50|15332.2|15330.2|15332.1|15330.1|15332.2|15330.2|15331.8|15329.8|3
1629773040000|2021-08-24 02:44:00|15332.2|15330.2|15332.3|15330.3|15332.3|15330.3|15332.1|15330.1|5
1629773050000|2021-08-24 02:44:10|15332.5|15330.5|15332.6|15330.6|15333|15331|15332.3|15330.3|11
1629773060000|2021-08-24 02:44:20|15332.5|15330.5|15332.3|15330.3|15332.7|15330.7|15332.3|15330.3|3
1629773070000|2021-08-24 02:44:30|15332.5|15330.5|15332.8|15330.8|15333|15331|15332.3|15330.3|3
1629773080000|2021-08-24 02:44:40|15333|15331|15332.8|15330.8|15333|15331|15332.8|15330.8|2
1629773090000|2021-08-24 02:44:50|15332.7|15330.7|15332.8|15330.8|15333|15331|15332.7|15330.7|0
1629773100000|2021-08-24 02:45:00|15333|15331|15332.8|15330.8|15333.2|15331.2|15332.3|15330.3|10
1629773110000|2021-08-24 02:45:10|15333|15331|15333.1|15331.1|15333.1|15331.1|15333|15331|0
1629773120000|2021-08-24 02:45:20|15333|15331|15333.1|15331.1|15333.1|15331.1|15332.8|15330.8|4
1629773130000|2021-08-24 02:45:30|15333|15331|15332.6|15330.6|15333.1|15331.1|15332.2|15330.2|3
1629773140000|2021-08-24 02:45:40|15332.7|15330.7|15332.5|15330.5|15332.8|15330.8|15332.2|15330.2|2
1629773150000|2021-08-24 02:45:50|15332.3|15330.3|15332.6|15330.6|15332.6|15330.6|15332.3|15330.3|4
1629773160000|2021-08-24 02:46:00|15332.7|15330.7|15332.6|15330.6|15332.7|15330.7|15332.3|15330.3|0
1629773170000|2021-08-24 02:46:10|15332.5|15330.5|15332.6|15330.6|15332.7|15330.7|15332.2|15330.2|7
1629773180000|2021-08-24 02:46:20|15332.5|15330.5|15332.3|15330.3|15332.5|15330.5|15332.2|15330.2|5
1629773190000|2021-08-24 02:46:30|15332.5|15330.5|15332|15330|15332.7|15330.7|15332|15330|6
1629773200000|2021-08-24 02:46:40|15331.8|15329.8|15332.6|15330.6|15332.7|15330.7|15331.8|15329.8|16
1629773210000|2021-08-24 02:46:50|15332.5|15330.5|15332.6|15330.6|15332.6|15330.6|15332.3|15330.3|0
1629773220000|2021-08-24 02:47:00|15332.5|15330.5|15332.1|15330.1|15332.6|15330.6|15332.1|15330.1|1
1629773230000|2021-08-24 02:47:10|15332.2|15330.2|15332.3|15330.3|15332.6|15330.6|15332.1|15330.1|1
1629773240000|2021-08-24 02:47:20|15332.1|15330.1|15332.1|15330.1|15332.1|15330.1|15332|15330|1
1629773250000|2021-08-24 02:47:30|15332|15330|15332.2|15330.2|15332.2|15330.2|15332|15330|5
1629773260000|2021-08-24 02:47:40|15332.3|15330.3|15332|15330|15332.3|15330.3|15331.7|15329.7|12
1629773270000|2021-08-24 02:47:50|15331.8|15329.8|15331.8|15329.8|15332.1|15330.1|15331.7|15329.7|4
1629773280000|2021-08-24 02:48:00|15331.7|15329.7|15331.8|15329.8|15332.1|15330.1|15331.7|15329.7|2
1629773290000|2021-08-24 02:48:10|15332|15330|15331.7|15329.7|15332.1|15330.1|15331.7|15329.7|5
1629773300000|2021-08-24 02:48:20|15331.8|15329.8|15331.6|15329.6|15331.8|15329.8|15331.5|15329.5|1
1629773310000|2021-08-24 02:48:30|15331.7|15329.7|15331.8|15329.8|15331.8|15329.8|15331.6|15329.6|1
1629773320000|2021-08-24 02:48:40|15331.7|15329.7|15331.6|15329.6|15331.8|15329.8|15331.6|15329.6|2
1629773330000|2021-08-24 02:48:50|15331.7|15329.7|15331.8|15329.8|15331.8|15329.8|15331.5|15329.5|1
1629773340000|2021-08-24 02:49:00|15331.7|15329.7|15331.7|15329.7|15331.7|15329.7|15331.5|15329.5|0
1629773350000|2021-08-24 02:49:10|15331.6|15329.6|15331.5|15329.5|15331.7|15329.7|15331.5|15329.5|1
1629773360000|2021-08-24 02:49:20|15331.6|15329.6|15331.6|15329.6|15331.7|15329.7|15331.5|15329.5|4
1629773370000|2021-08-24 02:49:30|15331.5|15329.5|15331.6|15329.6|15331.7|15329.7|15331.5|15329.5|9
1629773380000|2021-08-24 02:49:40|15331.5|15329.5|15331.6|15329.6|15331.7|15329.7|15331.2|15329.2|6
1629773390000|2021-08-24 02:49:50|15331.5|15329.5|15331.6|15329.6|15331.6|15329.6|15331.5|15329.5|3
1629773400000|2021-08-24 02:50:00|15331.5|15329.5|15331.6|15329.6|15331.8|15329.8|15331.5|15329.5|3
1629773410000|2021-08-24 02:50:10|15331.5|15329.5|15331.6|15329.6|15331.6|15329.6|15331.3|15329.3|1
1629773420000|2021-08-24 02:50:20|15331.5|15329.5|15331.1|15329.1|15331.6|15329.6|15331.1|15329.1|3
1629773430000|2021-08-24 02:50:30|15331|15329|15330.8|15328.8|15331.3|15329.3|15330.8|15328.8|9
1629773440000|2021-08-24 02:50:40|15330.7|15328.7|15330.8|15328.8|15331|15329|15330.7|15328.7|5
1629773450000|2021-08-24 02:50:50|15331.2|15329.2|15330.8|15328.8|15331.2|15329.2|15330.8|15328.8|6
1629773460000|2021-08-24 02:51:00|15330.7|15328.7|15331|15329|15331|15329|15330.7|15328.7|9
1629773470000|2021-08-24 02:51:10|15331.1|15329.1|15331.3|15329.3|15331.3|15329.3|15330.8|15328.8|7
1629773480000|2021-08-24 02:51:20|15331.5|15329.5|15330.8|15328.8|15331.5|15329.5|15330.8|15328.8|2
1629773490000|2021-08-24 02:51:30|15331|15329|15331.1|15329.1|15331.3|15329.3|15331|15329|1
1629773500000|2021-08-24 02:51:40|15331|15329|15331.2|15329.2|15331.2|15329.2|15330.8|15328.8|13
1629773510000|2021-08-24 02:51:50|15331.1|15329.1|15331.1|15329.1|15331.3|15329.3|15330.8|15328.8|3
1629773520000|2021-08-24 02:52:00|15330.8|15328.8|15330.8|15328.8|15331.2|15329.2|15330.7|15328.7|6
1629773530000|2021-08-24 02:52:10|15330.7|15328.7|15331.3|15329.3|15331.5|15329.5|15330.7|15328.7|2
1629773540000|2021-08-24 02:52:20|15331.5|15329.5|15331.6|15329.6|15331.7|15329.7|15331.3|15329.3|3
1629773550000|2021-08-24 02:52:30|15331.5|15329.5|15331.3|15329.3|15331.5|15329.5|15331.1|15329.1|2
1629773560000|2021-08-24 02:52:40|15331.5|15329.5|15331.7|15329.7|15331.7|15329.7|15331.5|15329.5|2
1629773570000|2021-08-24 02:52:50|15331.6|15329.6|15331.7|15329.7|15331.7|15329.7|15331.6|15329.6|2
1629773580000|2021-08-24 02:53:00|15331.8|15329.8|15331.8|15329.8|15332.1|15330.1|15331.8|15329.8|6
1629773590000|2021-08-24 02:53:10|15332|15330|15331.8|15329.8|15332|15330|15331.8|15329.8|0
1629773600000|2021-08-24 02:53:20|15332|15330|15331.8|15329.8|15332.1|15330.1|15331.7|15329.7|3
1629773610000|2021-08-24 02:53:30|15332|15330|15331.8|15329.8|15332.2|15330.2|15331.7|15329.7|2
1629773620000|2021-08-24 02:53:40|15332|15330|15332.3|15330.3|15332.3|15330.3|15332|15330|2
1629773630000|2021-08-24 02:53:50|15332.5|15330.5|15332.3|15330.3|15332.5|15330.5|15332.3|15330.3|0
1629773640000|2021-08-24 02:54:00|15332.2|15330.2|15332.5|15330.5|15332.5|15330.5|15332.2|15330.2|5
1629773650000|2021-08-24 02:54:10|15332.6|15330.6|15332.6|15330.6|15333.1|15331.1|15332.6|15330.6|18
1629773660000|2021-08-24 02:54:20|15332.5|15330.5|15332.1|15330.1|15332.6|15330.6|15332.1|15330.1|0
1629773670000|2021-08-24 02:54:30|15332|15330|15331.8|15329.8|15332.1|15330.1|15331.8|15329.8|1
1629773680000|2021-08-24 02:54:40|15332|15330|15332.1|15330.1|15332.2|15330.2|15331.8|15329.8|4
1629773690000|2021-08-24 02:54:50|15332.2|15330.2|15332.3|15330.3|15332.3|15330.3|15332.1|15330.1|0
1629773700000|2021-08-24 02:55:00|15332.5|15330.5|15332.3|15330.3|15332.8|15330.8|15332.2|15330.2|4
1629773710000|2021-08-24 02:55:10|15332.5|15330.5|15332.3|15330.3|15332.6|15330.6|15332.3|15330.3|1
1629773720000|2021-08-24 02:55:20|15332.5|15330.5|15332.6|15330.6|15333|15331|15332.3|15330.3|3
1629773730000|2021-08-24 02:55:30|15332.5|15330.5|15332.6|15330.6|15332.7|15330.7|15332.5|15330.5|2
1629773740000|2021-08-24 02:55:40|15332.7|15330.7|15332.6|15330.6|15332.8|15330.8|15332.5|15330.5|1
1629773750000|2021-08-24 02:55:50|15332.5|15330.5|15332.3|15330.3|15332.6|15330.6|15332.2|15330.2|1
1629773760000|2021-08-24 02:56:00|15332.5|15330.5|15332.3|15330.3|15332.6|15330.6|15332.2|15330.2|1
1629773770000|2021-08-24 02:56:10|15332.2|15330.2|15331.8|15329.8|15332.3|15330.3|15331.8|15329.8|5
1629773780000|2021-08-24 02:56:20|15332|15330|15332.1|15330.1|15332.2|15330.2|15331.8|15329.8|3
1629773790000|2021-08-24 02:56:30|15332|15330|15331.6|15329.6|15332.2|15330.2|15331.5|15329.5|6
1629773800000|2021-08-24 02:56:40|15331.5|15329.5|15331.6|15329.6|15331.8|15329.8|15331.5|15329.5|4
1629773810000|2021-08-24 02:56:50|15331.5|15329.5|15331.2|15329.2|15331.5|15329.5|15331|15329|5
1629773820000|2021-08-24 02:57:00|15331.3|15329.3|15331.2|15329.2|15331.7|15329.7|15331.2|15329.2|2
1629773830000|2021-08-24 02:57:10|15331.1|15329.1|15331.1|15329.1|15331.1|15329.1|15331.1|15329.1|2
1629773840000|2021-08-24 02:57:20|15330.8|15328.8|15330.8|15328.8|15330.8|15328.8|15330.8|15328.8|3
1629773850000|2021-08-24 02:57:30|15330.7|15328.7|15330.8|15328.8|15331|15329|15330.5|15328.5|9
1629773860000|2021-08-24 02:57:40|15330.7|15328.7|15331.6|15329.6|15331.6|15329.6|15330.7|15328.7|3
1629773870000|2021-08-24 02:57:50|15331.5|15329.5|15331.6|15329.6|15331.6|15329.6|15331.1|15329.1|0
1629773880000|2021-08-24 02:58:00|15331.3|15329.3|15331.3|15329.3|15332|15330|15331.3|15329.3|4
1629773890000|2021-08-24 02:58:10|15331.5|15329.5|15331.3|15329.3|15331.6|15329.6|15331.3|15329.3|0
1629773900000|2021-08-24 02:58:20|15331.5|15329.5|15331.3|15329.3|15331.5|15329.5|15331.2|15329.2|2
1629773910000|2021-08-24 02:58:30|15331.5|15329.5|15331.6|15329.6|15331.7|15329.7|15331.3|15329.3|3
1629773920000|2021-08-24 02:58:40|15331.7|15329.7|15331.3|15329.3|15331.8|15329.8|15331.2|15329.2|0
1629773930000|2021-08-24 02:58:50|15331.2|15329.2|15332.1|15330.1|15332.1|15330.1|15331.2|15329.2|4
1629773940000|2021-08-24 02:59:00|15332|15330|15331.8|15329.8|15332.1|15330.1|15331.8|15329.8|2
1629773950000|2021-08-24 02:59:10|15331.7|15329.7|15331.3|15329.3|15331.7|15329.7|15331.1|15329.1|3
1629773960000|2021-08-24 02:59:20|15331.2|15329.2|15331.1|15329.1|15331.2|15329.2|15331.1|15329.1|2
1629773970000|2021-08-24 02:59:30|15331|15329|15331.1|15329.1|15331.3|15329.3|15331|15329|2
1629773980000|2021-08-24 02:59:40|15331.2|15329.2|15331.1|15329.1|15331.3|15329.3|15331.1|15329.1|0
1629773990000|2021-08-24 02:59:50|15331|15329|15330.6|15328.6|15331|15329|15330.6|15328.6|5
1629774000000|2021-08-24 03:00:00|15330.3|15328.3|15330.5|15328.5|15330.7|15328.7|15330|15328|40
1629774010000|2021-08-24 03:00:10|15330.6|15328.6|15330.1|15328.1|15330.6|15328.6|15329.8|15327.8|8
1629774020000|2021-08-24 03:00:20|15330|15328|15330.1|15328.1|15330.1|15328.1|15329.7|15327.7|5
1629774030000|2021-08-24 03:00:30|15330.2|15328.2|15329.6|15327.6|15330.2|15328.2|15329.6|15327.6|9
1629774040000|2021-08-24 03:00:40|15329.7|15327.7|15329.1|15327.1|15329.7|15327.7|15329|15327|32
1629774050000|2021-08-24 03:00:50|15329.2|15327.2|15329.2|15327.2|15329.2|15327.2|15328.7|15326.7|9
1629774060000|2021-08-24 03:01:00|15329.1|15327.1|15328.7|15326.7|15329.2|15327.2|15328.7|15326.7|6
1629774070000|2021-08-24 03:01:10|15329|15327|15329.3|15327.3|15329.5|15327.5|15329|15327|11
1629774080000|2021-08-24 03:01:20|15329.2|15327.2|15329.2|15327.2|15329.3|15327.3|15328.8|15326.8|0
1629774090000|2021-08-24 03:01:30|15329.1|15327.1|15328.6|15326.6|15329.1|15327.1|15328.6|15326.6|8
1629774100000|2021-08-24 03:01:40|15328.5|15326.5|15328|15326|15328.7|15326.7|15328|15326|32
1629774110000|2021-08-24 03:01:50|15327.8|15325.8|15327.6|15325.6|15327.8|15325.8|15327.6|15325.6|2
1629774120000|2021-08-24 03:02:00|15327.7|15325.7|15328.2|15326.2|15328.2|15326.2|15327.5|15325.5|10
1629774130000|2021-08-24 03:02:10|15328.1|15326.1|15328.3|15326.3|15328.7|15326.7|15328.1|15326.1|4
1629774140000|2021-08-24 03:02:20|15328.2|15326.2|15328.3|15326.3|15328.3|15326.3|15328.1|15326.1|2
1629774150000|2021-08-24 03:02:30|15328.2|15326.2|15328.3|15326.3|15328.3|15326.3|15328.1|15326.1|6
1629774160000|2021-08-24 03:02:40|15328.2|15326.2|15328.3|15326.3|15328.3|15326.3|15328|15326|4
1629774170000|2021-08-24 03:02:50|15328.2|15326.2|15328.1|15326.1|15328.2|15326.2|15327.8|15325.8|7
1629774180000|2021-08-24 03:03:00|15328.2|15326.2|15327.6|15325.6|15328.5|15326.5|15327.5|15325.5|16
1629774190000|2021-08-24 03:03:10|15327.7|15325.7|15328|15326|15328.3|15326.3|15327.7|15325.7|4
1629774200000|2021-08-24 03:03:20|15327.8|15325.8|15328.3|15326.3|15328.3|15326.3|15327.6|15325.6|8
1629774210000|2021-08-24 03:03:30|15328.2|15326.2|15328.6|15326.6|15329|15327|15328.2|15326.2|2
1629774220000|2021-08-24 03:03:40|15328.7|15326.7|15328.8|15326.8|15329|15327|15328.7|15326.7|24
1629774230000|2021-08-24 03:03:50|15328.7|15326.7|15328.8|15326.8|15329|15327|15328.5|15326.5|4
1629774240000|2021-08-24 03:04:00|15328.7|15326.7|15328.8|15326.8|15328.8|15326.8|15328.2|15326.2|9
1629774250000|2021-08-24 03:04:10|15329|15327|15329.6|15327.6|15329.6|15327.6|15329|15327|9
1629774260000|2021-08-24 03:04:20|15329.5|15327.5|15329.8|15327.8|15329.8|15327.8|15329.3|15327.3|10
1629774270000|2021-08-24 03:04:30|15329.7|15327.7|15330.1|15328.1|15330.3|15328.3|15329.6|15327.6|12
1629774280000|2021-08-24 03:04:40|15330.2|15328.2|15330.1|15328.1|15330.2|15328.2|15330.1|15328.1|2
1629774290000|2021-08-24 03:04:50|15330.2|15328.2|15330.2|15328.2|15330.6|15328.6|15329.6|15327.6|29
1629774300000|2021-08-24 03:05:00|15330.3|15328.3|15330.3|15328.3|15330.6|15328.6|15329.8|15327.8|8
1629774310000|2021-08-24 03:05:10|15330.5|15328.5|15329.8|15327.8|15330.5|15328.5|15329.8|15327.8|0
1629774320000|2021-08-24 03:05:20|15330|15328|15330.1|15328.1|15330.1|15328.1|15329.8|15327.8|1
1629774330000|2021-08-24 03:05:30|15330|15328|15329.3|15327.3|15330.1|15328.1|15329.3|15327.3|2
1629774340000|2021-08-24 03:05:40|15329.5|15327.5|15329.6|15327.6|15330.1|15328.1|15329.5|15327.5|0
1629774350000|2021-08-24 03:05:50|15329.5|15327.5|15329.6|15327.6|15329.8|15327.8|15329.2|15327.2|7
1629774360000|2021-08-24 03:06:00|15329.5|15327.5|15329.5|15327.5|15329.6|15327.6|15329.2|15327.2|3
1629774370000|2021-08-24 03:06:10|15329.6|15327.6|15329.5|15327.5|15329.8|15327.8|15329.2|15327.2|4
1629774380000|2021-08-24 03:06:20|15329.3|15327.3|15329.3|15327.3|15329.5|15327.5|15329.1|15327.1|1
1629774390000|2021-08-24 03:06:30|15329.5|15327.5|15329.2|15327.2|15329.6|15327.6|15329.2|15327.2|2
1629774400000|2021-08-24 03:06:40|15329.1|15327.1|15329.2|15327.2|15329.7|15327.7|15329|15327|4
1629774410000|2021-08-24 03:06:50|15329.3|15327.3|15329.1|15327.1|15329.5|15327.5|15329|15327|3
1629774420000|2021-08-24 03:07:00|15329.2|15327.2|15329.5|15327.5|15330|15328|15329|15327|15
1629774430000|2021-08-24 03:07:10|15329.3|15327.3|15328.8|15326.8|15329.3|15327.3|15328.8|15326.8|7
1629774450000|2021-08-24 03:07:30|||||||||1
1629774460000|2021-08-24 03:07:40|15329|15327|15328.7|15326.7|15329|15327|15328.7|15326.7|1
1629774470000|2021-08-24 03:07:50|15328.8|15326.8|15329.2|15327.2|15329.2|15327.2|15328.8|15326.8|3
1629774480000|2021-08-24 03:08:00|15329.1|15327.1|15329.5|15327.5|15329.5|15327.5|15329.1|15327.1|2
1629774490000|2021-08-24 03:08:10|15329.3|15327.3|15329.6|15327.6|15330.1|15328.1|15329.1|15327.1|3
1629774500000|2021-08-24 03:08:20|15329.7|15327.7|15330|15328|15330.1|15328.1|15329.2|15327.2|1
1629774510000|2021-08-24 03:08:30|15329.8|15327.8|15329.3|15327.3|15330|15328|15329.3|15327.3|2
1629774520000|2021-08-24 03:08:40|15329.2|15327.2|15329.6|15327.6|15329.6|15327.6|15329.2|15327.2|0
1629774530000|2021-08-24 03:08:50|15329.5|15327.5|15329.6|15327.6|15329.8|15327.8|15329.3|15327.3|1
1629774540000|2021-08-24 03:09:00|15329.5|15327.5|15329.8|15327.8|15329.8|15327.8|15329.3|15327.3|8
1629774550000|2021-08-24 03:09:10|15329.7|15327.7|15329.1|15327.1|15329.7|15327.7|15328.8|15326.8|6
1629774560000|2021-08-24 03:09:20|15329|15327|15329.1|15327.1|15329.2|15327.2|15328.8|15326.8|5
1629774570000|2021-08-24 03:09:30|15329.2|15327.2|15328.8|15326.8|15329.2|15327.2|15328.8|15326.8|0
1629774580000|2021-08-24 03:09:40|15329|15327|15329|15327|15329.5|15327.5|15329|15327|4
1629774590000|2021-08-24 03:09:50|15328.8|15326.8|15328.8|15326.8|15329.1|15327.1|15328.8|15326.8|0
1629774600000|2021-08-24 03:10:00|15329|15327|15329.1|15327.1|15329.3|15327.3|15328.6|15326.6|7
1629774610000|2021-08-24 03:10:10|15329.2|15327.2|15329.3|15327.3|15329.5|15327.5|15328.8|15326.8|1
1629774620000|2021-08-24 03:10:20|15329.5|15327.5|15328.8|15326.8|15329.5|15327.5|15328.7|15326.7|0
1629774630000|2021-08-24 03:10:30|15329|15327|15328.8|15326.8|15329.1|15327.1|15328.8|15326.8|1
1629774640000|2021-08-24 03:10:40|15329|15327|15329.3|15327.3|15329.3|15327.3|15328.8|15326.8|0
1629774650000|2021-08-24 03:10:50|15329.5|15327.5|15329.6|15327.6|15329.7|15327.7|15329.3|15327.3|1
1629774660000|2021-08-24 03:11:00|15329.5|15327.5|15328.6|15326.6|15329.5|15327.5|15328.6|15326.6|12
1629774670000|2021-08-24 03:11:10|15328.5|15326.5|15328.6|15326.6|15329|15327|15328.5|15326.5|4
1629774680000|2021-08-24 03:11:20|15328.5|15326.5|15328.5|15326.5|15328.6|15326.6|15328.3|15326.3|2
1629774690000|2021-08-24 03:11:30|15328.6|15326.6|15329|15327|15329|15327|15328.6|15326.6|2
1629774700000|2021-08-24 03:11:40|15328.8|15326.8|15328.6|15326.6|15329|15327|15328.3|15326.3|0
1629774710000|2021-08-24 03:11:50|15328.7|15326.7|15328.8|15326.8|15328.8|15326.8|15328.7|15326.7|0
1629774720000|2021-08-24 03:12:00|15328.7|15326.7|15328.6|15326.6|15329|15327|15328.6|15326.6|6
1629774730000|2021-08-24 03:12:10|15328.5|15326.5|15327.8|15325.8|15328.6|15326.6|15327.7|15325.7|8
1629774740000|2021-08-24 03:12:20|15327.7|15325.7|15327.7|15325.7|15328|15326|15327.6|15325.6|2
1629774750000|2021-08-24 03:12:30|15327.8|15325.8|15327.8|15325.8|15328|15326|15327.7|15325.7|2
1629774760000|2021-08-24 03:12:40|15328|15326|15328.1|15326.1|15328.1|15326.1|15327.7|15325.7|0
1629774770000|2021-08-24 03:12:50|15328|15326|15327.8|15325.8|15328|15326|15327.6|15325.6|1
1629774780000|2021-08-24 03:13:00|15327.7|15325.7|15328.7|15326.7|15328.8|15326.8|15327.5|15325.5|14
1629774790000|2021-08-24 03:13:10|15328.6|15326.6|15328.7|15326.7|15329|15327|15328.6|15326.6|3
1629774800000|2021-08-24 03:13:20|15328.8|15326.8|15328.1|15326.1|15328.8|15326.8|15328.1|15326.1|0
1629774810000|2021-08-24 03:13:30|15328.2|15326.2|15328.5|15326.5|15328.6|15326.6|15328.1|15326.1|2
1629774820000|2021-08-24 03:13:40|15328.3|15326.3|15328.6|15326.6|15328.6|15326.6|15328.2|15326.2|1
1629774830000|2021-08-24 03:13:50|15328.5|15326.5|15328.1|15326.1|15328.6|15326.6|15328.1|15326.1|3
1629774840000|2021-08-24 03:14:00|15328.2|15326.2|15328.1|15326.1|15328.6|15326.6|15328|15326|5
1629774850000|2021-08-24 03:14:10|15328|15326|15328.1|15326.1|15328.2|15326.2|15328|15326|0
1629774860000|2021-08-24 03:14:20|15328|15326|15328.1|15326.1|15328.2|15326.2|15328|15326|0
1629774870000|2021-08-24 03:14:30|15328.2|15326.2|15328.6|15326.6|15328.6|15326.6|15328.2|15326.2|5
1629774880000|2021-08-24 03:14:40|15328.5|15326.5|15328.5|15326.5|15328.5|15326.5|15328.5|15326.5|0
1629774890000|2021-08-24 03:14:50|15328.3|15326.3|15328.8|15326.8|15328.8|15326.8|15328.2|15326.2|9
1629774900000|2021-08-24 03:15:00|15329|15327|15328.8|15326.8|15329|15327|15328.7|15326.7|4
1629774910000|2021-08-24 03:15:10|15328.7|15326.7|15328.8|15326.8|15328.8|15326.8|15328.7|15326.7|1
1629774920000|2021-08-24 03:15:20|15328.7|15326.7|15328.8|15326.8|15328.8|15326.8|15328.7|15326.7|2
1629774930000|2021-08-24 03:15:30|15329|15327|15329.3|15327.3|15329.3|15327.3|15329|15327|4
1629774940000|2021-08-24 03:15:40|15329.5|15327.5|15329.6|15327.6|15329.8|15327.8|15329.5|15327.5|4
1629774950000|2021-08-24 03:15:50|15329.7|15327.7|15330.2|15328.2|15330.2|15328.2|15329.7|15327.7|8
1629774960000|2021-08-24 03:16:00|15330.3|15328.3|15330.6|15328.6|15330.6|15328.6|15330.1|15328.1|21
1629774970000|2021-08-24 03:16:10|15330.5|15328.5|15330.6|15328.6|15330.6|15328.6|15330.1|15328.1|1
1629774980000|2021-08-24 03:16:20|15330.7|15328.7|15330.7|15328.7|15330.8|15328.8|15330.5|15328.5|4
1629774990000|2021-08-24 03:16:30|15330.8|15328.8|15331.1|15329.1|15331.5|15329.5|15330.8|15328.8|13
1629775000000|2021-08-24 03:16:40|15331|15329|15331.3|15329.3|15331.5|15329.5|15331|15329|9
1629775010000|2021-08-24 03:16:50|15331.2|15329.2|15331.1|15329.1|15331.2|15329.2|15331|15329|3
1629775020000|2021-08-24 03:17:00|15331.2|15329.2|15331.3|15329.3|15331.7|15329.7|15331.1|15329.1|20
1629775030000|2021-08-24 03:17:10|15331.2|15329.2|15331.1|15329.1|15331.3|15329.3|15330.8|15328.8|12
1629775040000|2021-08-24 03:17:20|15331|15329|15330.8|15328.8|15331|15329|15330.7|15328.7|0
1629775050000|2021-08-24 03:17:30|15330.7|15328.7|15330.8|15328.8|15331.1|15329.1|15330.6|15328.6|4
1629775060000|2021-08-24 03:17:40|15331|15329|15330.6|15328.6|15331|15329|15330.6|15328.6|1
1629775070000|2021-08-24 03:17:50|15330.5|15328.5|15330.6|15328.6|15330.8|15328.8|15330.5|15328.5|2
1629775080000|2021-08-24 03:18:00|15330.5|15328.5|15330.6|15328.6|15330.8|15328.8|15330.5|15328.5|1
1629775090000|2021-08-24 03:18:10|15330.5|15328.5|15330.1|15328.1|15330.5|15328.5|15330|15328|3
1629775100000|2021-08-24 03:18:20|15330.2|15328.2|15330.6|15328.6|15330.6|15328.6|15330.2|15328.2|6
1629775110000|2021-08-24 03:18:30|15330.5|15328.5|15330.1|15328.1|15330.6|15328.6|15330.1|15328.1|4
1629775120000|2021-08-24 03:18:40|15330.2|15328.2|15330.6|15328.6|15330.6|15328.6|15330.1|15328.1|2
1629775130000|2021-08-24 03:18:50|15330.5|15328.5|15330.5|15328.5|15330.7|15328.7|15330.2|15328.2|1
1629775140000|2021-08-24 03:19:00|15330.3|15328.3|15331.1|15329.1|15331.1|15329.1|15330.2|15328.2|5
1629775150000|2021-08-24 03:19:10|15331|15329|15330.8|15328.8|15331|15329|15330.6|15328.6|0
1629775160000|2021-08-24 03:19:20|15330.7|15328.7|15331|15329|15331|15329|15330.6|15328.6|0
1629775170000|2021-08-24 03:19:30|15331.1|15329.1|15330.8|15328.8|15331.1|15329.1|15330.7|15328.7|1
1629775180000|2021-08-24 03:19:40|15330.7|15328.7|15331.1|15329.1|15331.1|15329.1|15330.7|15328.7|0
1629775190000|2021-08-24 03:19:50|15331|15329|15330.7|15328.7|15331.1|15329.1|15330.6|15328.6|1
1629775200000|2021-08-24 03:20:00|15330.8|15328.8|15331.1|15329.1|15331.2|15329.2|15330.7|15328.7|8
1629775210000|2021-08-24 03:20:10|15331|15329|15330.7|15328.7|15331|15329|15330.6|15328.6|4
1629775220000|2021-08-24 03:20:20|15330.6|15328.6|15330.8|15328.8|15331|15329|15330.6|15328.6|1
1629775230000|2021-08-24 03:20:30|15331|15329|15331.1|15329.1|15331.2|15329.2|15330.7|15328.7|2
1629775240000|2021-08-24 03:20:40|15331|15329|15331.1|15329.1|15331.5|15329.5|15330.7|15328.7|19
1629775250000|2021-08-24 03:20:50|15331.2|15329.2|15331.1|15329.1|15331.3|15329.3|15330.6|15328.6|8
1629775260000|2021-08-24 03:21:00|15331|15329|15330.6|15328.6|15331|15329|15330.5|15328.5|3
1629775270000|2021-08-24 03:21:10|15330.7|15328.7|15330.8|15328.8|15331.1|15329.1|15330.6|15328.6|2
1629775280000|2021-08-24 03:21:20|15331|15329|15330.6|15328.6|15331.1|15329.1|15330.6|15328.6|2
1629775290000|2021-08-24 03:21:30|15330.7|15328.7|15330.6|15328.6|15331.1|15329.1|15330.5|15328.5|3
1629775300000|2021-08-24 03:21:40|15330.5|15328.5|15330.6|15328.6|15330.7|15328.7|15330.5|15328.5|0
1629775310000|2021-08-24 03:21:50|15330.5|15328.5|15330.6|15328.6|15331|15329|15330.5|15328.5|1
1629775320000|2021-08-24 03:22:00|15330.5|15328.5|15330.8|15328.8|15330.8|15328.8|15330.5|15328.5|0
1629775330000|2021-08-24 03:22:10|15330.7|15328.7|15330.8|15328.8|15331.1|15329.1|15330.6|15328.6|1
1629775340000|2021-08-24 03:22:20|15331|15329|15330.8|15328.8|15331|15329|15330.8|15328.8|0
1629775350000|2021-08-24 03:22:30|15330.7|15328.7|15330.6|15328.6|15330.8|15328.8|15330.5|15328.5|1
1629775360000|2021-08-24 03:22:40|15330.7|15328.7|15330.8|15328.8|15330.8|15328.8|15330.5|15328.5|0
1629775370000|2021-08-24 03:22:50|15330.7|15328.7|15330.6|15328.6|15331|15329|15330.5|15328.5|3
1629775380000|2021-08-24 03:23:00|15330.5|15328.5|15330.3|15328.3|15330.6|15328.6|15330.1|15328.1|5
1629775390000|2021-08-24 03:23:10|15330.5|15328.5|15330.6|15328.6|15330.6|15328.6|15330.3|15328.3|0
1629775400000|2021-08-24 03:23:20|15330.5|15328.5|15330.6|15328.6|15330.6|15328.6|15330.3|15328.3|1
1629775410000|2021-08-24 03:23:30|15330.7|15328.7|15330.3|15328.3|15330.7|15328.7|15330.1|15328.1|0
1629775420000|2021-08-24 03:23:40|15330.2|15328.2|15330.3|15328.3|15330.3|15328.3|15330.1|15328.1|0
1629775430000|2021-08-24 03:23:50|15330.2|15328.2|15330.1|15328.1|15330.3|15328.3|15330.1|15328.1|0
1629775440000|2021-08-24 03:24:00|15330|15328|15330.3|15328.3|15330.3|15328.3|15329.7|15327.7|5
1629775450000|2021-08-24 03:24:10|15330.2|15328.2|15330.3|15328.3|15330.3|15328.3|15330.1|15328.1|2
1629775460000|2021-08-24 03:24:20|15330.5|15328.5|15329.6|15327.6|15330.5|15328.5|15329.6|15327.6|6
1629775470000|2021-08-24 03:24:30|15329.7|15327.7|15329.6|15327.6|15329.7|15327.7|15329.5|15327.5|2
1629775480000|2021-08-24 03:24:40|15329.7|15327.7|15329.6|15327.6|15329.7|15327.7|15329.6|15327.6|4
1629775490000|2021-08-24 03:24:50|15329.7|15327.7|15329.3|15327.3|15329.7|15327.7|15329.3|15327.3|0
1629775500000|2021-08-24 03:25:00|15329.2|15327.2|15329.3|15327.3|15329.3|15327.3|15329.2|15327.2|1
1629775510000|2021-08-24 03:25:10|15329.2|15327.2|15329.1|15327.1|15329.2|15327.2|15329.1|15327.1|3
1629775520000|2021-08-24 03:25:20|15329|15327|15328.6|15326.6|15329.2|15327.2|15328.6|15326.6|20
1629775530000|2021-08-24 03:25:30|15328.7|15326.7|15328.6|15326.6|15328.7|15326.7|15328.3|15326.3|8
1629775540000|2021-08-24 03:25:40|15328.5|15326.5|15328.8|15326.8|15329|15327|15328.5|15326.5|3
1629775550000|2021-08-24 03:25:50|15329|15327|15329|15327|15329.1|15327.1|15329|15327|0
1629775560000|2021-08-24 03:26:00|15329.1|15327.1|15329.3|15327.3|15329.3|15327.3|15329.1|15327.1|4
1629775570000|2021-08-24 03:26:10|15329.2|15327.2|15329.1|15327.1|15329.2|15327.2|15329.1|15327.1|1
1629775580000|2021-08-24 03:26:20|15328.8|15326.8|15328.8|15326.8|15328.8|15326.8|15328.7|15326.7|7
1629775590000|2021-08-24 03:26:30|15329|15327|15329.2|15327.2|15329.2|15327.2|15328.8|15326.8|4
1629775600000|2021-08-24 03:26:40|15329.3|15327.3|15328.8|15326.8|15329.5|15327.5|15328.8|15326.8|13
1629775610000|2021-08-24 03:26:50|15328.7|15326.7|15329|15327|15329.1|15327.1|15328.7|15326.7|0
1629775620000|2021-08-24 03:27:00|15329.1|15327.1|15329.3|15327.3|15329.5|15327.5|15329|15327|4
1629775630000|2021-08-24 03:27:10|15329.5|15327.5|15329.1|15327.1|15329.6|15327.6|15329.1|15327.1|5
1629775640000|2021-08-24 03:27:20|15329.2|15327.2|15329.8|15327.8|15329.8|15327.8|15329.2|15327.2|2
1629775650000|2021-08-24 03:27:30|15329.7|15327.7|15329.3|15327.3|15329.7|15327.7|15329.1|15327.1|0
1629775660000|2021-08-24 03:27:40|15329.1|15327.1|15329.3|15327.3|15329.6|15327.6|15329.1|15327.1|1
1629775670000|2021-08-24 03:27:50|15329.5|15327.5|15329.8|15327.8|15329.8|15327.8|15329.5|15327.5|0
1629775680000|2021-08-24 03:28:00|15329.7|15327.7|15329.8|15327.8|15330|15328|15329.6|15327.6|0
1629775690000|2021-08-24 03:28:10|15330|15328|15329.6|15327.6|15330|15328|15329.2|15327.2|4
1629775700000|2021-08-24 03:28:20|15329.5|15327.5|15329.3|15327.3|15329.5|15327.5|15329.3|15327.3|0
1629775710000|2021-08-24 03:28:30|15329.5|15327.5|15329.1|15327.1|15329.5|15327.5|15329|15327|1
1629775720000|2021-08-24 03:28:40|15329.2|15327.2|15330|15328|15330|15328|15329.2|15327.2|15
1629775730000|2021-08-24 03:28:50|15329.8|15327.8|15330.1|15328.1|15330.1|15328.1|15329.6|15327.6|2
1629775740000|2021-08-24 03:29:00|15330.2|15328.2|15330|15328|15330.2|15328.2|15329.8|15327.8|3
1629775750000|2021-08-24 03:29:10|15330.1|15328.1|15330.2|15328.2|15330.3|15328.3|15330.1|15328.1|10
1629775760000|2021-08-24 03:29:20|15330.3|15328.3|15330.3|15328.3|15330.5|15328.5|15330.3|15328.3|3
1629775770000|2021-08-24 03:29:30|15330.2|15328.2|15329.8|15327.8|15330.2|15328.2|15329.5|15327.5|8
1629775780000|2021-08-24 03:29:40|15330|15328|15329.8|15327.8|15330.2|15328.2|15329.7|15327.7|3
1629775790000|2021-08-24 03:29:50|15330|15328|15329.8|15327.8|15330.2|15328.2|15329.8|15327.8|1
1629775800000|2021-08-24 03:30:00|15329.7|15327.7|15330|15328|15330.1|15328.1|15329.5|15327.5|6
1629775810000|2021-08-24 03:30:10|15329.8|15327.8|15330.1|15328.1|15330.1|15328.1|15329.5|15327.5|4
1629775820000|2021-08-24 03:30:20|15330.2|15328.2|15330.1|15328.1|15330.3|15328.3|15330.1|15328.1|3
1629775830000|2021-08-24 03:30:30|15330.2|15328.2|15330.3|15328.3|15330.3|15328.3|15330.1|15328.1|0
1629775840000|2021-08-24 03:30:40|15330.5|15328.5|15330.6|15328.6|15330.7|15328.7|15330.3|15328.3|5
1629775850000|2021-08-24 03:30:50|15330.8|15328.8|15330.8|15328.8|15330.8|15328.8|15330.5|15328.5|4
1629775860000|2021-08-24 03:31:00|15330.7|15328.7|15331.1|15329.1|15331.1|15329.1|15330.6|15328.6|5
1629775870000|2021-08-24 03:31:10|15331|15329|15331.3|15329.3|15331.3|15329.3|15330.8|15328.8|12
1629775880000|2021-08-24 03:31:20|15331.5|15329.5|15331.3|15329.3|15331.8|15329.8|15331.2|15329.2|21
1629775890000|2021-08-24 03:31:30|15331.2|15329.2|15331.2|15329.2|15331.3|15329.3|15330.7|15328.7|8
1629775900000|2021-08-24 03:31:40|15331.1|15329.1|15330.8|15328.8|15331.2|15329.2|15330.7|15328.7|1
1629775910000|2021-08-24 03:31:50|15331|15329|15331.1|15329.1|15331.1|15329.1|15330.8|15328.8|0
1629775920000|2021-08-24 03:32:00|15331.2|15329.2|15331.1|15329.1|15331.2|15329.2|15331.1|15329.1|3
1629775930000|2021-08-24 03:32:10|15331|15329|15330.8|15328.8|15331.2|15329.2|15330.8|15328.8|4
1629775950000|2021-08-24 03:32:30|15330.7|15328.7|15330.8|15328.8|15330.8|15328.8|15330.7|15328.7|2
1629775960000|2021-08-24 03:32:40|15330.7|15328.7|15330.3|15328.3|15330.8|15328.8|15330.3|15328.3|0
1629775970000|2021-08-24 03:32:50|15330.2|15328.2|15330.1|15328.1|15330.3|15328.3|15330|15328|3
1629775980000|2021-08-24 03:33:00|15330|15328|15329.8|15327.8|15330|15328|15329.8|15327.8|0
1629775990000|2021-08-24 03:33:10|15330|15328|15330.1|15328.1|15330.3|15328.3|15329.8|15327.8|3
1629776000000|2021-08-24 03:33:20|15330|15328|15330.6|15328.6|15330.7|15328.7|15329.8|15327.8|4
1629776010000|2021-08-24 03:33:30|15330.7|15328.7|15330.5|15328.5|15330.7|15328.7|15330.5|15328.5|1
1629776020000|2021-08-24 03:33:40|15330.3|15328.3|15330.3|15328.3|15330.3|15328.3|15330.3|15328.3|1
1629776030000|2021-08-24 03:33:50|15330.2|15328.2|15330.1|15328.1|15330.5|15328.5|15330|15328|6
1629776040000|2021-08-24 03:34:00|15330|15328|15329.8|15327.8|15330.2|15328.2|15329.8|15327.8|7
1629776050000|2021-08-24 03:34:10|15329.7|15327.7|15330.6|15328.6|15330.6|15328.6|15329.6|15327.6|4
1629776060000|2021-08-24 03:34:20|15330.5|15328.5|15330.6|15328.6|15330.6|15328.6|15330.3|15328.3|2
1629776070000|2021-08-24 03:34:30|15330.5|15328.5|15330.8|15328.8|15330.8|15328.8|15330.3|15328.3|1
1629776080000|2021-08-24 03:34:40|15330.7|15328.7|15330.3|15328.3|15330.7|15328.7|15330.3|15328.3|1
1629776090000|2021-08-24 03:34:50|15330.5|15328.5|15330.1|15328.1|15330.6|15328.6|15330.1|15328.1|3
1629776100000|2021-08-24 03:35:00|15330|15328|15329.7|15327.7|15330|15328|15329.6|15327.6|2
1629776110000|2021-08-24 03:35:10|15329.8|15327.8|15329.8|15327.8|15329.8|15327.8|15329.6|15327.6|3
1629776130000|2021-08-24 03:35:30|15330|15328|15330.1|15328.1|15330.1|15328.1|15330|15328|0
1629776140000|2021-08-24 03:35:40|15330|15328|15330.1|15328.1|15330.1|15328.1|15329.8|15327.8|0
1629776150000|2021-08-24 03:35:50|15329.8|15327.8|15330.1|15328.1|15330.2|15328.2|15329.7|15327.7|4
1629776160000|2021-08-24 03:36:00|15330|15328|15330.1|15328.1|15330.1|15328.1|15330|15328|0
1629776170000|2021-08-24 03:36:10|15330|15328|15329.8|15327.8|15330|15328|15329.8|15327.8|4
1629776180000|2021-08-24 03:36:20|15329.7|15327.7|15329.7|15327.7|15329.7|15327.7|15329.7|15327.7|1
1629776190000|2021-08-24 03:36:30|15329.8|15327.8|15329.7|15327.7|15330|15328|15329.7|15327.7|1
1629776200000|2021-08-24 03:36:40|15330|15328|15330.1|15328.1|15330.1|15328.1|15329.8|15327.8|4
1629776210000|2021-08-24 03:36:50|15330.2|15328.2|15329.8|15327.8|15330.3|15328.3|15329.8|15327.8|4
1629776220000|2021-08-24 03:37:00|15329.7|15327.7|15329.8|15327.8|15330|15328|15329.7|15327.7|1
1629776230000|2021-08-24 03:37:10|15329.7|15327.7|15329.8|15327.8|15330.1|15328.1|15329.7|15327.7|2
1629776240000|2021-08-24 03:37:20|15329.7|15327.7|15329.8|15327.8|15329.8|15327.8|15329.6|15327.6|1
1629776250000|2021-08-24 03:37:30|15329.7|15327.7|15329.8|15327.8|15329.8|15327.8|15329.7|15327.7|1
1629776260000|2021-08-24 03:37:40|15329.7|15327.7|15329.6|15327.6|15329.8|15327.8|15329.6|15327.6|0
1629776270000|2021-08-24 03:37:50|15329.7|15327.7|15329.8|15327.8|15329.8|15327.8|15329.7|15327.7|0
1629776280000|2021-08-24 03:38:00|15329.7|15327.7|15329.8|15327.8|15329.8|15327.8|15329.6|15327.6|0
1629776310000|2021-08-24 03:38:30|15329.7|15327.7|15329.6|15327.6|15329.8|15327.8|15329.6|15327.6|0
1629776330000|2021-08-24 03:38:50|15329.3|15327.3|15329.6|15327.6|15329.6|15327.6|15329.3|15327.3|9
1629776340000|2021-08-24 03:39:00|15329.7|15327.7|15329.6|15327.6|15329.8|15327.8|15329.3|15327.3|2
1629776350000|2021-08-24 03:39:10|15329.7|15327.7|15329.8|15327.8|15329.8|15327.8|15329.6|15327.6|1
1629776360000|2021-08-24 03:39:20|15329.7|15327.7|15329.6|15327.6|15329.7|15327.7|15329.6|15327.6|1
1629776370000|2021-08-24 03:39:30|15329.5|15327.5|15329.3|15327.3|15329.6|15327.6|15329.3|15327.3|3
1629776380000|2021-08-24 03:39:40|15329.5|15327.5|15329.3|15327.3|15329.6|15327.6|15329.3|15327.3|3
1629776390000|2021-08-24 03:39:50|15329.5|15327.5|15329.8|15327.8|15330|15328|15329.3|15327.3|5
1629776400000|2021-08-24 03:40:00|15329.7|15327.7|15329.6|15327.6|15329.7|15327.7|15329.6|15327.6|0
1629776410000|2021-08-24 03:40:10|15329.5|15327.5|15328.8|15326.8|15329.5|15327.5|15328.6|15326.6|14
1629776420000|2021-08-24 03:40:20|15329|15327|15328.8|15326.8|15329|15327|15328.8|15326.8|1
1629776430000|2021-08-24 03:40:30|15328.7|15326.7|15328.8|15326.8|15328.8|15326.8|15328.7|15326.7|1
1629776440000|2021-08-24 03:40:40|15328.7|15326.7|15328.8|15326.8|15329.1|15327.1|15328.7|15326.7|2
1629776450000|2021-08-24 03:40:50|15329|15327|15329.1|15327.1|15329.2|15327.2|15328.8|15326.8|1
1629776460000|2021-08-24 03:41:00|15329|15327|15329.3|15327.3|15329.6|15327.6|15328.8|15326.8|7
1629776470000|2021-08-24 03:41:10|15329.5|15327.5|15329.3|15327.3|15329.7|15327.7|15329.3|15327.3|0
1629776480000|2021-08-24 03:41:20|15329.2|15327.2|15329.3|15327.3|15329.5|15327.5|15329|15327|2
1629776490000|2021-08-24 03:41:30|15329.2|15327.2|15329.1|15327.1|15329.2|15327.2|15329.1|15327.1|0
1629776500000|2021-08-24 03:41:40|15329.2|15327.2|15329.6|15327.6|15329.6|15327.6|15329.2|15327.2|2
1629776510000|2021-08-24 03:41:50|15329.7|15327.7|15329.6|15327.6|15329.7|15327.7|15329.5|15327.5|0
1629776520000|2021-08-24 03:42:00|15329.5|15327.5|15329.1|15327.1|15329.6|15327.6|15329.1|15327.1|2
1629776530000|2021-08-24 03:42:10|15329.2|15327.2|15329.1|15327.1|15329.2|15327.2|15329|15327|2
1629776540000|2021-08-24 03:42:20|15329.2|15327.2|15329.3|15327.3|15329.3|15327.3|15329.2|15327.2|0
1629776550000|2021-08-24 03:42:30|15329.2|15327.2|15329.1|15327.1|15329.2|15327.2|15329|15327|3
1629776560000|2021-08-24 03:42:40|15329.2|15327.2|15329.3|15327.3|15329.3|15327.3|15329.1|15327.1|0
1629776570000|2021-08-24 03:42:50|15329.5|15327.5|15329.3|15327.3|15329.5|15327.5|15329|15327|3
1629776580000|2021-08-24 03:43:00|15329.5|15327.5|15329.3|15327.3|15329.5|15327.5|15329.2|15327.2|2
1629776590000|2021-08-24 03:43:10|15329.2|15327.2|15329.1|15327.1|15329.3|15327.3|15329|15327|3
1629776600000|2021-08-24 03:43:20|15329|15327|15328.8|15326.8|15329.2|15327.2|15328.8|15326.8|2
1629776610000|2021-08-24 03:43:30|15328.6|15326.6|15328.6|15326.6|15328.6|15326.6|15328.5|15326.5|5
1629776620000|2021-08-24 03:43:40|15328.5|15326.5|15328.6|15326.6|15328.8|15326.8|15328.2|15326.2|9
1629776630000|2021-08-24 03:43:50|15328.7|15326.7|15328.7|15326.7|15328.8|15326.8|15328.3|15326.3|3
1629776640000|2021-08-24 03:44:00|15328.6|15326.6|15329.2|15327.2|15329.2|15327.2|15328.3|15326.3|3
1629776650000|2021-08-24 03:44:10|15329.1|15327.1|15329.3|15327.3|15329.5|15327.5|15329.1|15327.1|1
1629776660000|2021-08-24 03:44:20|15329.2|15327.2|15329.1|15327.1|15329.3|15327.3|15329|15327|3
1629776670000|2021-08-24 03:44:30|15329.2|15327.2|15328.8|15326.8|15329.3|15327.3|15328.8|15326.8|0
1629776680000|2021-08-24 03:44:40|15329|15327|15329.3|15327.3|15329.3|15327.3|15329|15327|0
1629776690000|2021-08-24 03:44:50|15329.2|15327.2|15329.3|15327.3|15329.3|15327.3|15329|15327|0
1629776700000|2021-08-24 03:45:00|15329.2|15327.2|15329.5|15327.5|15329.5|15327.5|15328.8|15326.8|2
1629776710000|2021-08-24 03:45:10|15329.3|15327.3|15329.6|15327.6|15329.6|15327.6|15329.1|15327.1|17
1629776720000|2021-08-24 03:45:20|15329.5|15327.5|15329.6|15327.6|15329.8|15327.8|15329.3|15327.3|0
1629776730000|2021-08-24 03:45:30|15329.7|15327.7|15329.3|15327.3|15329.7|15327.7|15329.3|15327.3|0
1629776740000|2021-08-24 03:45:40|15329.5|15327.5|15329.6|15327.6|15329.6|15327.6|15329.5|15327.5|0
1629776750000|2021-08-24 03:45:50|15329.5|15327.5|15329.3|15327.3|15329.6|15327.6|15329.3|15327.3|5
1629776760000|2021-08-24 03:46:00|15329.2|15327.2|15328.8|15326.8|15329.3|15327.3|15328.8|15326.8|0
1629776770000|2021-08-24 03:46:10|15328.7|15326.7|15329.1|15327.1|15329.1|15327.1|15328.7|15326.7|1
1629776780000|2021-08-24 03:46:20|15329|15327|15328.8|15326.8|15329|15327|15328.5|15326.5|0
1629776790000|2021-08-24 03:46:30|15328.7|15326.7|15328.6|15326.6|15328.8|15326.8|15328.5|15326.5|1
1629776800000|2021-08-24 03:46:40|15328.5|15326.5|15328.6|15326.6|15328.6|15326.6|15328.5|15326.5|0
1629776810000|2021-08-24 03:46:50|15328.8|15326.8|15329|15327|15329|15327|15328.8|15326.8|3
1629776820000|2021-08-24 03:47:00|15329.1|15327.1|15329.2|15327.2|15329.3|15327.3|15329.1|15327.1|9
1629776830000|2021-08-24 03:47:10|15329.3|15327.3|15329.1|15327.1|15329.3|15327.3|15329|15327|2
1629776840000|2021-08-24 03:47:20|15329|15327|15328.8|15326.8|15329.1|15327.1|15328.8|15326.8|6
1629776850000|2021-08-24 03:47:30|15329|15327|15328.8|15326.8|15329|15327|15328.8|15326.8|0
1629776860000|2021-08-24 03:47:40|15328.7|15326.7|15328.8|15326.8|15328.8|15326.8|15328.7|15326.7|0
1629776880000|2021-08-24 03:48:00|15328.7|15326.7|15328.6|15326.6|15328.7|15326.7|15328.6|15326.6|0
1629776890000|2021-08-24 03:48:10|15328.7|15326.7|15328.6|15326.6|15328.8|15326.8|15328.6|15326.6|3
1629776900000|2021-08-24 03:48:20|15328.7|15326.7|15328.8|15326.8|15328.8|15326.8|15328.6|15326.6|3
1629776930000|2021-08-24 03:48:50|15328.6|15326.6|15328.6|15326.6|15328.7|15326.7|15328.6|15326.6|3
1629776940000|2021-08-24 03:49:00|15328.7|15326.7|15328.7|15326.7|15328.8|15326.8|15328.6|15326.6|4
1629776950000|2021-08-24 03:49:10|15328.6|15326.6|15328.8|15326.8|15328.8|15326.8|15328.6|15326.6|1
1629776960000|2021-08-24 03:49:20|15328.7|15326.7|15328.8|15326.8|15328.8|15326.8|15328.7|15326.7|0
1629777000000|2021-08-24 03:50:00|15329.1|15327.1|15329.1|15327.1|15329.6|15327.6|15329|15327|11
1629777020000|2021-08-24 03:50:20|15329.2|15327.2|15329.1|15327.1|15329.3|15327.3|15329|15327|2
1629777030000|2021-08-24 03:50:30|15329|15327|15329.1|15327.1|15329.1|15327.1|15328.7|15326.7|2
1629777040000|2021-08-24 03:50:40|15329|15327|15328.3|15326.3|15329.3|15327.3|15328.2|15326.2|11
1629777060000|2021-08-24 03:51:00|15328.5|15326.5|15328.6|15326.6|15328.6|15326.6|15328.3|15326.3|1
1629777070000|2021-08-24 03:51:10|15328.7|15326.7|15328.5|15326.5|15328.7|15326.7|15328.5|15326.5|3
1629777080000|2021-08-24 03:51:20|15328.2|15326.2|15327.7|15325.7|15328.3|15326.3|15327.7|15325.7|3
1629777090000|2021-08-24 03:51:30|15327.8|15325.8|15328.1|15326.1|15328.2|15326.2|15327.8|15325.8|1
1629777100000|2021-08-24 03:51:40|15328.2|15326.2|15328.1|15326.1|15328.2|15326.2|15328.1|15326.1|0
1629777110000|2021-08-24 03:51:50|15328.2|15326.2|15328.1|15326.1|15328.2|15326.2|15328.1|15326.1|1
1629777120000|2021-08-24 03:52:00|15328|15326|15328.1|15326.1|15328.2|15326.2|15328|15326|2
1629777130000|2021-08-24 03:52:10|15328|15326|15328|15326|15328.1|15326.1|15328|15326|1
1629777140000|2021-08-24 03:52:20|15328.1|15326.1|15328.3|15326.3|15328.8|15326.8|15328.1|15326.1|5
1629777150000|2021-08-24 03:52:30|15328.5|15326.5|15328.8|15326.8|15328.8|15326.8|15328.5|15326.5|2
1629777160000|2021-08-24 03:52:40|15328.7|15326.7|15328.7|15326.7|15328.7|15326.7|15328.5|15326.5|0
1629777170000|2021-08-24 03:52:50|15328.8|15326.8|15328.8|15326.8|15328.8|15326.8|15328.7|15326.7|0
1629777180000|2021-08-24 03:53:00|15329|15327|15329|15327|15329|15327|15328.7|15326.7|3
1629777190000|2021-08-24 03:53:10|15328.8|15326.8|15328.8|15326.8|15329|15327|15328.8|15326.8|0
1629777200000|2021-08-24 03:53:20|15328.7|15326.7|15328.8|15326.8|15329|15327|15328.6|15326.6|1
1629777210000|2021-08-24 03:53:30|15329|15327|15328.8|15326.8|15329.2|15327.2|15328.8|15326.8|0
1629777220000|2021-08-24 03:53:40|15328.7|15326.7|15329.1|15327.1|15329.1|15327.1|15328.7|15326.7|1
1629777230000|2021-08-24 03:53:50|15329|15327|15329.1|15327.1|15329.3|15327.3|15329|15327|0
1629777240000|2021-08-24 03:54:00|15329|15327|15329|15327|15329|15327|15328.5|15326.5|2
1629777250000|2021-08-24 03:54:10|15329.1|15327.1|15329.3|15327.3|15329.3|15327.3|15328.7|15326.7|1
1629777260000|2021-08-24 03:54:20|15329.5|15327.5|15329.5|15327.5|15329.6|15327.6|15329.3|15327.3|1
1629777270000|2021-08-24 03:54:30|15329.3|15327.3|15329.3|15327.3|15329.6|15327.6|15329.2|15327.2|4
1629777280000|2021-08-24 03:54:40|15329.2|15327.2|15329.3|15327.3|15329.6|15327.6|15329.1|15327.1|2
1629777290000|2021-08-24 03:54:50|15329.5|15327.5|15329.5|15327.5|15329.7|15327.7|15329.5|15327.5|3
1629777300000|2021-08-24 03:55:00|15329.6|15327.6|15328.8|15326.8|15329.6|15327.6|15328.8|15326.8|6
1629777330000|2021-08-24 03:55:30|15328.7|15326.7|15328.8|15326.8|15328.8|15326.8|15328.7|15326.7|0
1629777340000|2021-08-24 03:55:40|15329|15327|15329.1|15327.1|15329.1|15327.1|15328.8|15326.8|0
1629777350000|2021-08-24 03:55:50|15329|15327|15328.7|15326.7|15329|15327|15328.7|15326.7|1
1629777360000|2021-08-24 03:56:00|15328.8|15326.8|15328.8|15326.8|15328.8|15326.8|15328.8|15326.8|2
1629777380000|2021-08-24 03:56:20|15328.6|15326.6|15328.6|15326.6|15328.6|15326.6|15328.6|15326.6|5
1629777390000|2021-08-24 03:56:30|15328.7|15326.7|15328.8|15326.8|15328.8|15326.8|15328.6|15326.6|3
1629777400000|2021-08-24 03:56:40|15328.7|15326.7|15328.8|15326.8|15328.8|15326.8|15328.7|15326.7|0
1629777410000|2021-08-24 03:56:50|15328.7|15326.7|15328.7|15326.7|15328.8|15326.8|15328.7|15326.7|1
1629777420000|2021-08-24 03:57:00|15328.8|15326.8|15328.8|15326.8|15328.8|15326.8|15328.7|15326.7|1
1629777430000|2021-08-24 03:57:10|15329|15327|15329|15327|15329|15327|15329|15327|0
1629777440000|2021-08-24 03:57:20|15328.8|15326.8|15329.3|15327.3|15329.3|15327.3|15328.8|15326.8|7
1629777450000|2021-08-24 03:57:30|15329.2|15327.2|15329.3|15327.3|15329.3|15327.3|15328.8|15326.8|4
1629777460000|2021-08-24 03:57:40|15329.2|15327.2|15329.3|15327.3|15329.5|15327.5|15329.1|15327.1|1
1629777470000|2021-08-24 03:57:50|15329.5|15327.5|15329.3|15327.3|15329.6|15327.6|15329.3|15327.3|0
1629777480000|2021-08-24 03:58:00|15329.5|15327.5|15329.5|15327.5|15329.5|15327.5|15329.3|15327.3|3
1629777490000|2021-08-24 03:58:10|15329.3|15327.3|15329.1|15327.1|15329.5|15327.5|15329|15327|1
1629777500000|2021-08-24 03:58:20|15329|15327|15329.2|15327.2|15329.2|15327.2|15329|15327|1
1629777510000|2021-08-24 03:58:30|15329.3|15327.3|15329.3|15327.3|15329.3|15327.3|15329.2|15327.2|1
1629777520000|2021-08-24 03:58:40|15329.5|15327.5|15329.3|15327.3|15329.6|15327.6|15329.3|15327.3|0
1629777530000|2021-08-24 03:58:50|15329.5|15327.5|15329.8|15327.8|15329.8|15327.8|15329.3|15327.3|3
1629777540000|2021-08-24 03:59:00|15329.6|15327.6|15329.8|15327.8|15330.1|15328.1|15329.6|15327.6|4
1629777550000|2021-08-24 03:59:10|15330|15328|15330.1|15328.1|15330.2|15328.2|15330|15328|3
1629777560000|2021-08-24 03:59:20|15330.3|15328.3|15330.3|15328.3|15330.3|15328.3|15330.1|15328.1|5
1629777570000|2021-08-24 03:59:30|15330.5|15328.5|15330.3|15328.3|15330.5|15328.5|15330.1|15328.1|6
1629777580000|2021-08-24 03:59:40|15330.2|15328.2|15329.8|15327.8|15330.2|15328.2|15329.7|15327.7|1
1629777590000|2021-08-24 03:59:50|15330|15328|15330.1|15328.1|15330.2|15328.2|15329.8|15327.8|2
1629777600000|2021-08-24 04:00:00|15330|15328|15329.5|15327.5|15330|15328|15329.5|15327.5|2
1629777610000|2021-08-24 04:00:10|15329.6|15327.6|15329.6|15327.6|15329.6|15327.6|15329.6|15327.6|0
1629777630000|2021-08-24 04:00:30|15329.7|15327.7|15329.6|15327.6|15329.8|15327.8|15329.6|15327.6|3
1629777640000|2021-08-24 04:00:40|15329.7|15327.7|15329.6|15327.6|15329.7|15327.7|15329.6|15327.6|0
1629777650000|2021-08-24 04:00:50|15329.5|15327.5|15329.5|15327.5|15329.6|15327.6|15329.5|15327.5|0
1629777660000|2021-08-24 04:01:00|15329.6|15327.6|15329.8|15327.8|15329.8|15327.8|15329.6|15327.6|3
1629777670000|2021-08-24 04:01:10|15330.1|15328.1|15329.8|15327.8|15330.1|15328.1|15329.6|15327.6|5
1629777680000|2021-08-24 04:01:20|||||||||1
1629777690000|2021-08-24 04:01:30|15330|15328|15329.6|15327.6|15330|15328|15329.5|15327.5|6
1629777700000|2021-08-24 04:01:40|15329.7|15327.7|15329.6|15327.6|15329.8|15327.8|15329.6|15327.6|1
1629777710000|2021-08-24 04:01:50|15329.7|15327.7|15329.6|15327.6|15329.7|15327.7|15329.6|15327.6|0
1629777720000|2021-08-24 04:02:00|15329.7|15327.7|15329.8|15327.8|15330|15328|15329.6|15327.6|1
1629777730000|2021-08-24 04:02:10|15330|15328|15330.3|15328.3|15330.3|15328.3|15329.8|15327.8|0
1629777740000|2021-08-24 04:02:20|15330.2|15328.2|15330.3|15328.3|15330.3|15328.3|15330.2|15328.2|0
1629777750000|2021-08-24 04:02:30|15330.5|15328.5|15330.3|15328.3|15330.5|15328.5|15330.1|15328.1|3
1629777760000|2021-08-24 04:02:40|15330.2|15328.2|15330.3|15328.3|15330.3|15328.3|15330.1|15328.1|2
1629777770000|2021-08-24 04:02:50|15330.5|15328.5|15330.3|15328.3|15330.5|15328.5|15330.3|15328.3|1
1629777780000|2021-08-24 04:03:00|15330.6|15328.6|15330.6|15328.6|15330.6|15328.6|15330.6|15328.6|1
1629777790000|2021-08-24 04:03:10|15330.5|15328.5|15330.7|15328.7|15330.7|15328.7|15330.5|15328.5|2
1629777800000|2021-08-24 04:03:20|15330.8|15328.8|15330.8|15328.8|15331|15329|15330.7|15328.7|4
1629777810000|2021-08-24 04:03:30|15331|15329|15330.8|15328.8|15331.1|15329.1|15330.8|15328.8|7
1629777820000|2021-08-24 04:03:40|15331.1|15329.1|15330.8|15328.8|15331.1|15329.1|15330.8|15328.8|5
1629777830000|2021-08-24 04:03:50|15331.1|15329.1|15330.8|15328.8|15331.1|15329.1|15330.8|15328.8|5
1629777840000|2021-08-24 04:04:00|15331|15329|15331.3|15329.3|15331.7|15329.7|15331|15329|6
1629777850000|2021-08-24 04:04:10|15331.2|15329.2|15331.1|15329.1|15331.2|15329.2|15331.1|15329.1|0
1629777860000|2021-08-24 04:04:20|15331|15329|15330.8|15328.8|15331|15329|15330.8|15328.8|5
1629777870000|2021-08-24 04:04:30|15331|15329|15331.2|15329.2|15331.2|15329.2|15331|15329|3
1629777880000|2021-08-24 04:04:40|15331.1|15329.1|15331.2|15329.2|15331.2|15329.2|15331.1|15329.1|0
1629777890000|2021-08-24 04:04:50|15331.1|15329.1|15331.1|15329.1|15331.2|15329.2|15331.1|15329.1|1
1629777900000|2021-08-24 04:05:00|15331.2|15329.2|15331.1|15329.1|15331.2|15329.2|15331.1|15329.1|0
1629777910000|2021-08-24 04:05:10|15331|15329|15330.8|15328.8|15331|15329|15330.7|15328.7|1
1629777920000|2021-08-24 04:05:20|15330.7|15328.7|15330.7|15328.7|15330.8|15328.8|15330.6|15328.6|0
1629777930000|2021-08-24 04:05:30|15330.6|15328.6|15330.6|15328.6|15330.6|15328.6|15330.6|15328.6|2
1629777940000|2021-08-24 04:05:40|15330.5|15328.5|15330.5|15328.5|15330.6|15328.6|15330.5|15328.5|0
1629777950000|2021-08-24 04:05:50|15330.6|15328.6|15330.6|15328.6|15330.6|15328.6|15330.6|15328.6|1
1629777960000|2021-08-24 04:06:00|15330.7|15328.7|15330.7|15328.7|15330.7|15328.7|15330.7|15328.7|0
1629777970000|2021-08-24 04:06:10|15330.6|15328.6|15330.3|15328.3|15330.6|15328.6|15330.3|15328.3|6
1629777980000|2021-08-24 04:06:20|15330.1|15328.1|15330.3|15328.3|15330.5|15328.5|15330|15328|9
1629777990000|2021-08-24 04:06:30|15330.5|15328.5|15330.3|15328.3|15330.5|15328.5|15330.3|15328.3|0
1629778000000|2021-08-24 04:06:40|15330.6|15328.6|15330.6|15328.6|15330.6|15328.6|15330.6|15328.6|1
1629778040000|2021-08-24 04:07:20|15330.5|15328.5|15330.1|15328.1|15330.5|15328.5|15330.1|15328.1|2
1629778050000|2021-08-24 04:07:30|15330|15328|15329.8|15327.8|15330|15328|15329.8|15327.8|2
1629778060000|2021-08-24 04:07:40|||||||||1
1629778070000|2021-08-24 04:07:50|15330|15328|15329.8|15327.8|15330|15328|15329.8|15327.8|0
1629778080000|2021-08-24 04:08:00|15330|15328|15330.1|15328.1|15330.1|15328.1|15329.8|15327.8|4
1629778090000|2021-08-24 04:08:10|15330|15328|15330.1|15328.1|15330.1|15328.1|15330|15328|1
1629778100000|2021-08-24 04:08:20|15330|15328|15330.1|15328.1|15330.1|15328.1|15330|15328|1
1629778110000|2021-08-24 04:08:30|15330|15328|15329.8|15327.8|15330.1|15328.1|15329.8|15327.8|1
1629778120000|2021-08-24 04:08:40|15330|15328|15329.8|15327.8|15330|15328|15329.8|15327.8|1
1629778130000|2021-08-24 04:08:50|15330|15328|15329.8|15327.8|15330.1|15328.1|15329.6|15327.6|2
1629778140000|2021-08-24 04:09:00|15330|15328|15329.8|15327.8|15330|15328|15329.8|15327.8|0
1629778160000|2021-08-24 04:09:20|15330|15328|15330.2|15328.2|15330.2|15328.2|15330|15328|7
1629778170000|2021-08-24 04:09:30|15330.1|15328.1|15330.1|15328.1|15330.1|15328.1|15330|15328|3
1629778190000|2021-08-24 04:09:50|15330.2|15328.2|15330.1|15328.1|15330.3|15328.3|15330.1|15328.1|1
1629778200000|2021-08-24 04:10:00|15330.2|15328.2|15330.1|15328.1|15330.3|15328.3|15330.1|15328.1|0
1629778210000|2021-08-24 04:10:10|15330.2|15328.2|15330.1|15328.1|15330.2|15328.2|15330.1|15328.1|0
1629778220000|2021-08-24 04:10:20|15330|15328|15330.1|15328.1|15330.3|15328.3|15330|15328|7
1629778230000|2021-08-24 04:10:30|15330.2|15328.2|15330.1|15328.1|15330.2|15328.2|15330.1|15328.1|0
1629778260000|2021-08-24 04:11:00|15330|15328|15330.1|15328.1|15330.1|15328.1|15330|15328|0
1629778270000|2021-08-24 04:11:10|15330.2|15328.2|15330.1|15328.1|15330.2|15328.2|15330.1|15328.1|2
1629778290000|2021-08-24 04:11:30|15330.2|15328.2|15330.2|15328.2|15330.2|15328.2|15330.2|15328.2|0
1629778300000|2021-08-24 04:11:40|15330.1|15328.1|15330.1|15328.1|15330.1|15328.1|15330|15328|4
1629778310000|2021-08-24 04:11:50|15330.2|15328.2|15330.2|15328.2|15330.3|15328.3|15330|15328|0
1629778320000|2021-08-24 04:12:00|15330.3|15328.3|15330.5|15328.5|15330.5|15328.5|15330.3|15328.3|1
1629778330000|2021-08-24 04:12:10|15330.3|15328.3|15330|15328|15330.5|15328.5|15330|15328|1
1629778340000|2021-08-24 04:12:20|15330.1|15328.1|15330.1|15328.1|15330.1|15328.1|15330.1|15328.1|0
1629778350000|2021-08-24 04:12:30|15330.2|15328.2|15330.1|15328.1|15330.2|15328.2|15330.1|15328.1|1
1629778360000|2021-08-24 04:12:40|15330.2|15328.2|15330.1|15328.1|15330.2|15328.2|15330.1|15328.1|0
1629778370000|2021-08-24 04:12:50|15330.2|15328.2|15330.1|15328.1|15330.2|15328.2|15330.1|15328.1|0
1629778380000|2021-08-24 04:13:00|15330|15328|15329.8|15327.8|15330.1|15328.1|15329.8|15327.8|3
1629778390000|2021-08-24 04:13:10|15329.7|15327.7|15329.8|15327.8|15329.8|15327.8|15329.7|15327.7|0
1629778400000|2021-08-24 04:13:20|15329.7|15327.7|15329.8|15327.8|15329.8|15327.8|15329.7|15327.7|5
1629778410000|2021-08-24 04:13:30|15330|15328|15329.8|15327.8|15330|15328|15329.8|15327.8|0
1629778420000|2021-08-24 04:13:40|15329.7|15327.7|15329.8|15327.8|15329.8|15327.8|15329.7|15327.7|0
1629778430000|2021-08-24 04:13:50|15329.7|15327.7|15329.8|15327.8|15329.8|15327.8|15329.7|15327.7|1
1629778440000|2021-08-24 04:14:00|15329.7|15327.7|15329.8|15327.8|15330|15328|15329.7|15327.7|3
1629778450000|2021-08-24 04:14:10|15330|15328|15330.1|15328.1|15330.1|15328.1|15329.8|15327.8|0
1629778460000|2021-08-24 04:14:20|15330|15328|15330.1|15328.1|15330.1|15328.1|15329.8|15327.8|4
1629778470000|2021-08-24 04:14:30|15330|15328|15329.8|15327.8|15330.1|15328.1|15329.8|15327.8|1
1629778480000|2021-08-24 04:14:40|15330|15328|15330.1|15328.1|15330.1|15328.1|15329.8|15327.8|0
1629778490000|2021-08-24 04:14:50|15330.2|15328.2|15330.1|15328.1|15330.2|15328.2|15330.1|15328.1|1
1629778500000|2021-08-24 04:15:00|15330.2|15328.2|15330.3|15328.3|15330.6|15328.6|15330.1|15328.1|7
1629778510000|2021-08-24 04:15:10|15330.5|15328.5|15330.3|15328.3|15330.5|15328.5|15330.3|15328.3|0
1629778520000|2021-08-24 04:15:20|15330.5|15328.5|15330.6|15328.6|15330.6|15328.6|15330.3|15328.3|0
1629778530000|2021-08-24 04:15:30|15330.8|15328.8|15330.5|15328.5|15330.8|15328.8|15330.5|15328.5|5
1629778540000|2021-08-24 04:15:40|15330.3|15328.3|15330.6|15328.6|15330.6|15328.6|15330.2|15328.2|1
1629778550000|2021-08-24 04:15:50|15330.5|15328.5|15330.6|15328.6|15330.6|15328.6|15330.2|15328.2|0
1629778560000|2021-08-24 04:16:00|15330.5|15328.5|15330.2|15328.2|15330.5|15328.5|15330.2|15328.2|2
1629778570000|2021-08-24 04:16:10|15330|15328|15330.1|15328.1|15330.1|15328.1|15330|15328|1
1629778600000|2021-08-24 04:16:40|15330.2|15328.2|15330.2|15328.2|15330.2|15328.2|15330.1|15328.1|3
1629778610000|2021-08-24 04:16:50|15330.1|15328.1|15330.1|15328.1|15330.2|15328.2|15330|15328|1
1629778620000|2021-08-24 04:17:00|15330.2|15328.2|15330.6|15328.6|15331|15329|15330.1|15328.1|6
1629778630000|2021-08-24 04:17:10|15330.5|15328.5|15330.3|15328.3|15330.6|15328.6|15330.3|15328.3|0
1629778640000|2021-08-24 04:17:20|15330.5|15328.5|15330.6|15328.6|15330.6|15328.6|15330.3|15328.3|0
1629778650000|2021-08-24 04:17:30|15330.8|15328.8|15330.8|15328.8|15330.8|15328.8|15330.8|15328.8|1
1629778660000|2021-08-24 04:17:40|15331|15329|15330.6|15328.6|15331|15329|15330.6|15328.6|0
1629778670000|2021-08-24 04:17:50|15330.7|15328.7|15330.8|15328.8|15331.1|15329.1|15330.7|15328.7|5
1629778680000|2021-08-24 04:18:00|15331|15329|15330.6|15328.6|15331|15329|15330.5|15328.5|3
1629778690000|2021-08-24 04:18:10|||||||||1
1629778700000|2021-08-24 04:18:20|15330.5|15328.5|15330.6|15328.6|15330.6|15328.6|15330.5|15328.5|0
1629778710000|2021-08-24 04:18:30|15330.5|15328.5|15330.6|15328.6|15330.6|15328.6|15330.3|15328.3|2
1629778720000|2021-08-24 04:18:40|15330.7|15328.7|15330.8|15328.8|15330.8|15328.8|15330.6|15328.6|1
1629778730000|2021-08-24 04:18:50|15331.1|15329.1|15331.1|15329.1|15331.1|15329.1|15331.1|15329.1|1
1629778740000|2021-08-24 04:19:00|15331|15329|15331.3|15329.3|15331.3|15329.3|15331|15329|5
1629778750000|2021-08-24 04:19:10|15331.5|15329.5|15331.1|15329.1|15331.5|15329.5|15331.1|15329.1|19
1629778760000|2021-08-24 04:19:20|15331.2|15329.2|15331.3|15329.3|15331.3|15329.3|15331.1|15329.1|3
1629778770000|2021-08-24 04:19:30|15331.2|15329.2|15331.2|15329.2|15331.2|15329.2|15331.2|15329.2|0
1629778780000|2021-08-24 04:19:40|15331.1|15329.1|15331.1|15329.1|15331.2|15329.2|15331|15329|0
1629778790000|2021-08-24 04:19:50|15331.2|15329.2|15331.2|15329.2|15331.3|15329.3|15331.1|15329.1|0
1629778800000|2021-08-24 04:20:00|15331.1|15329.1|15331.1|15329.1|15331.2|15329.2|15331.1|15329.1|1
1629778810000|2021-08-24 04:20:10|15331.2|15329.2|15331.1|15329.1|15331.2|15329.2|15331.1|15329.1|0
1629778820000|2021-08-24 04:20:20|15331|15329|15331|15329|15331.1|15329.1|15331|15329|3
1629778830000|2021-08-24 04:20:30|15330.8|15328.8|15331.1|15329.1|15331.1|15329.1|15330.8|15328.8|0
1629778840000|2021-08-24 04:20:40|15331.2|15329.2|15331.1|15329.1|15331.3|15329.3|15331.1|15329.1|0
1629778850000|2021-08-24 04:20:50|15331|15329|15330.8|15328.8|15331|15329|15330.8|15328.8|1
1629778860000|2021-08-24 04:21:00|15330.7|15328.7|15330.7|15328.7|15330.7|15328.7|15330.7|15328.7|0
1629778880000|2021-08-24 04:21:20|15330.8|15328.8|15330.8|15328.8|15331.1|15329.1|15330.8|15328.8|2
1629778890000|2021-08-24 04:21:30|15331|15329|15331|15329|15331|15329|15331|15329|0
1629778900000|2021-08-24 04:21:40|15331.1|15329.1|15331|15329|15331.1|15329.1|15330.8|15328.8|0
1629778910000|2021-08-24 04:21:50|15330.8|15328.8|15330.7|15328.7|15331|15329|15330.7|15328.7|1
1629778920000|2021-08-24 04:22:00|15330.6|15328.6|15330.6|15328.6|15330.8|15328.8|15330.5|15328.5|7
1629778930000|2021-08-24 04:22:10|15330.7|15328.7|15330.6|15328.6|15330.7|15328.7|15330.6|15328.6|0
1629778950000|2021-08-24 04:22:30|15330.5|15328.5|15330.6|15328.6|15330.7|15328.7|15330.5|15328.5|0
1629778960000|2021-08-24 04:22:40|15330.7|15328.7|15330.6|15328.6|15330.7|15328.7|15330.6|15328.6|0
1629778970000|2021-08-24 04:22:50|15330.5|15328.5|15330.3|15328.3|15330.6|15328.6|15330.3|15328.3|2
1629778980000|2021-08-24 04:23:00|15330.2|15328.2|15329.8|15327.8|15330.3|15328.3|15329.8|15327.8|12
1629779000000|2021-08-24 04:23:20|15330|15328|15329.6|15327.6|15330|15328|15329.6|15327.6|17
1629779010000|2021-08-24 04:23:30|15329.7|15327.7|15329.6|15327.6|15329.7|15327.7|15329.5|15327.5|10
1629779020000|2021-08-24 04:23:40|15329.5|15327.5|15329.6|15327.6|15329.6|15327.6|15329.5|15327.5|6
1629779030000|2021-08-24 04:23:50|15329.7|15327.7|15329.6|15327.6|15329.7|15327.7|15329.6|15327.6|0
1629779040000|2021-08-24 04:24:00|15329.7|15327.7|15329.8|15327.8|15330.2|15328.2|15329.6|15327.6|7
1629779050000|2021-08-24 04:24:10|15329.7|15327.7|15329.8|15327.8|15329.8|15327.8|15329.6|15327.6|2
1629779060000|2021-08-24 04:24:20|15329.7|15327.7|15329.6|15327.6|15329.7|15327.7|15329.6|15327.6|0
1629779080000|2021-08-24 04:24:40|15329.7|15327.7|15329.6|15327.6|15329.8|15327.8|15329.6|15327.6|0
1629779090000|2021-08-24 04:24:50|15329.5|15327.5|15330.1|15328.1|15330.1|15328.1|15329.5|15327.5|1
1629779100000|2021-08-24 04:25:00|15330.2|15328.2|15329.8|15327.8|15330.2|15328.2|15329.8|15327.8|0
1629779110000|2021-08-24 04:25:10|15329.7|15327.7|15329.8|15327.8|15330|15328|15329.7|15327.7|0
1629779120000|2021-08-24 04:25:20|15330|15328|15330.1|15328.1|15330.1|15328.1|15330|15328|0
1629779130000|2021-08-24 04:25:30|15330|15328|15329.8|15327.8|15330.1|15328.1|15329.8|15327.8|0
1629779140000|2021-08-24 04:25:40|15329.7|15327.7|15329.6|15327.6|15329.8|15327.8|15329.6|15327.6|5
1629779150000|2021-08-24 04:25:50|15329.7|15327.7|15329.6|15327.6|15329.8|15327.8|15329.5|15327.5|1
1629779160000|2021-08-24 04:26:00|15329.5|15327.5|15329.5|15327.5|15329.5|15327.5|15329.5|15327.5|0
1629779170000|2021-08-24 04:26:10|15329.6|15327.6|15329.6|15327.6|15329.6|15327.6|15329.6|15327.6|0
1629779180000|2021-08-24 04:26:20|15329.5|15327.5|15329.6|15327.6|15329.7|15327.7|15329.5|15327.5|0
1629779190000|2021-08-24 04:26:30|15329.7|15327.7|15329.7|15327.7|15329.7|15327.7|15329.6|15327.6|0
1629779200000|2021-08-24 04:26:40|15329.6|15327.6|15329.3|15327.3|15329.7|15327.7|15329.3|15327.3|1
1629779210000|2021-08-24 04:26:50|15329.2|15327.2|15329.2|15327.2|15329.6|15327.6|15329.2|15327.2|1
1629779220000|2021-08-24 04:27:00|15329.3|15327.3|15329.3|15327.3|15329.6|15327.6|15329.2|15327.2|1
1629779230000|2021-08-24 04:27:10|15329.5|15327.5|15329.8|15327.8|15329.8|15327.8|15329.3|15327.3|0
1629779240000|2021-08-24 04:27:20|15330|15328|15329.8|15327.8|15330.1|15328.1|15329.8|15327.8|0
1629779250000|2021-08-24 04:27:30|15329.7|15327.7|15330|15328|15330|15328|15329.6|15327.6|9
1629779260000|2021-08-24 04:27:40|15329.8|15327.8|15329.8|15327.8|15330|15328|15329.8|15327.8|0
1629779270000|2021-08-24 04:27:50|15330|15328|15330.3|15328.3|15330.3|15328.3|15330|15328|5
1629779280000|2021-08-24 04:28:00|15330.2|15328.2|15330.3|15328.3|15330.3|15328.3|15330.2|15328.2|0
1629779290000|2021-08-24 04:28:10|15330.2|15328.2|15330.3|15328.3|15330.3|15328.3|15330.1|15328.1|2
1629779300000|2021-08-24 04:28:20|15330.5|15328.5|15330.5|15328.5|15330.5|15328.5|15330.3|15328.3|3
1629779310000|2021-08-24 04:28:30|15330.3|15328.3|15330.5|15328.5|15330.5|15328.5|15330.3|15328.3|0
1629779330000|2021-08-24 04:28:50|15330.6|15328.6|15330.6|15328.6|15330.6|15328.6|15330.6|15328.6|1
1629779340000|2021-08-24 04:29:00|15330.3|15328.3|15330.2|15328.2|15330.3|15328.3|15330.2|15328.2|4
1629779350000|2021-08-24 04:29:10|15330.1|15328.1|15330.1|15328.1|15330.2|15328.2|15330|15328|2
1629779370000|2021-08-24 04:29:30|15330|15328|15329.8|15327.8|15330.1|15328.1|15329.8|15327.8|0
1629779380000|2021-08-24 04:29:40|15329.7|15327.7|15329.7|15327.7|15329.7|15327.7|15329.6|15327.6|0
1629779390000|2021-08-24 04:29:50|15329.6|15327.6|15329.7|15327.7|15329.7|15327.7|15329.6|15327.6|3
1629779400000|2021-08-24 04:30:00|15329.6|15327.6|15329.8|15327.8|15330|15328|15329.6|15327.6|3
1629779410000|2021-08-24 04:30:10|15330|15328|15329.8|15327.8|15330.1|15328.1|15329.8|15327.8|2
1629779420000|2021-08-24 04:30:20|15330|15328|15330.1|15328.1|15330.3|15328.3|15330|15328|0
1629779430000|2021-08-24 04:30:30|15330.2|15328.2|15330.1|15328.1|15330.3|15328.3|15330.1|15328.1|1
1629779440000|2021-08-24 04:30:40|15330.2|15328.2|15329.8|15327.8|15330.2|15328.2|15329.8|15327.8|0
1629779450000|2021-08-24 04:30:50|15330|15328|15330.2|15328.2|15330.2|15328.2|15329.8|15327.8|0
1629779460000|2021-08-24 04:31:00|15330.3|15328.3|15330.6|15328.6|15330.7|15328.7|15330.3|15328.3|4
1629779470000|2021-08-24 04:31:10|15330.5|15328.5|15330.6|15328.6|15330.6|15328.6|15330.3|15328.3|0
1629779480000|2021-08-24 04:31:20|15330.5|15328.5|15330.6|15328.6|15330.7|15328.7|15330.5|15328.5|3
1629779490000|2021-08-24 04:31:30|15330.7|15328.7|15330.8|15328.8|15330.8|15328.8|15330.6|15328.6|6
1629779500000|2021-08-24 04:31:40|15330.7|15328.7|15330.5|15328.5|15330.8|15328.8|15330.3|15328.3|0
1629779510000|2021-08-24 04:31:50|15330.6|15328.6|15330.3|15328.3|15330.6|15328.6|15330.2|15328.2|2
1629779520000|2021-08-24 04:32:00|15330.5|15328.5|15331.1|15329.1|15331.1|15329.1|15330.5|15328.5|7
1629779540000|2021-08-24 04:32:20|15331.2|15329.2|15331.3|15329.3|15331.3|15329.3|15331|15329|7
1629779550000|2021-08-24 04:32:30|15331.5|15329.5|15331.2|15329.2|15331.5|15329.5|15331.2|15329.2|4
1629779570000|2021-08-24 04:32:50|15331.5|15329.5|15331.8|15329.8|15331.8|15329.8|15331.5|15329.5|14
1629779580000|2021-08-24 04:33:00|15331.7|15329.7|15331.8|15329.8|15332.1|15330.1|15331.7|15329.7|10
1629779590000|2021-08-24 04:33:10|15331.7|15329.7|15332.1|15330.1|15332.1|15330.1|15331.7|15329.7|16
1629779600000|2021-08-24 04:33:20|15332|15330|15331.8|15329.8|15332.1|15330.1|15331.8|15329.8|2
1629779610000|2021-08-24 04:33:30|15332|15330|15331.7|15329.7|15332|15330|15331.7|15329.7|6
1629779620000|2021-08-24 04:33:40|15331.6|15329.6|15331.6|15329.6|15331.7|15329.7|15331.6|15329.6|1
1629779630000|2021-08-24 04:33:50|15331.5|15329.5|15331.5|15329.5|15331.5|15329.5|15331.5|15329.5|0
1629779640000|2021-08-24 04:34:00|15331.6|15329.6|15331.7|15329.7|15331.8|15329.8|15331.6|15329.6|2
1629779650000|2021-08-24 04:34:10|15331.3|15329.3|15331.1|15329.1|15331.3|15329.3|15331.1|15329.1|4
1629779660000|2021-08-24 04:34:20|15331.2|15329.2|15331.1|15329.1|15331.2|15329.2|15331.1|15329.1|1
1629779670000|2021-08-24 04:34:30|15331|15329|15331.2|15329.2|15331.2|15329.2|15331|15329|0
1629779680000|2021-08-24 04:34:40|15331.6|15329.6|15331.6|15329.6|15331.6|15329.6|15331.3|15329.3|5
1629779690000|2021-08-24 04:34:50|15331.5|15329.5|15331.5|15329.5|15331.6|15329.6|15331.2|15329.2|2
1629779700000|2021-08-24 04:35:00|15331.3|15329.3|15331.2|15329.2|15331.3|15329.3|15331.1|15329.1|0
1629779710000|2021-08-24 04:35:10|15331.1|15329.1|15331.3|15329.3|15331.3|15329.3|15331.1|15329.1|0
1629779720000|2021-08-24 04:35:20|15331.2|15329.2|15331.1|15329.1|15331.3|15329.3|15331.1|15329.1|6
1629779730000|2021-08-24 04:35:30|15331.2|15329.2|15331|15329|15331.3|15329.3|15330.8|15328.8|0
1629779740000|2021-08-24 04:35:40|15330.8|15328.8|15331.1|15329.1|15331.1|15329.1|15330.8|15328.8|2
1629779750000|2021-08-24 04:35:50|15331.2|15329.2|15331.2|15329.2|15331.2|15329.2|15331.2|15329.2|4
1629779760000|2021-08-24 04:36:00|15331|15329|15331|15329|15331|15329|15331|15329|2
1629779770000|2021-08-24 04:36:10|15330.8|15328.8|15330.8|15328.8|15330.8|15328.8|15330.8|15328.8|2
1629779780000|2021-08-24 04:36:20|15330.7|15328.7|15331.1|15329.1|15331.1|15329.1|15330.7|15328.7|6
1629779790000|2021-08-24 04:36:30|15331|15329|15330.8|15328.8|15331.1|15329.1|15330.8|15328.8|0
1629779800000|2021-08-24 04:36:40|15330.7|15328.7|15330.8|15328.8|15331.1|15329.1|15330.7|15328.7|1
1629779810000|2021-08-24 04:36:50|15331|15329|15330.8|15328.8|15331|15329|15330.8|15328.8|2
1629779820000|2021-08-24 04:37:00|15331|15329|15330.8|15328.8|15331|15329|15330.8|15328.8|0
1629779830000|2021-08-24 04:37:10|15331|15329|15331.1|15329.1|15331.2|15329.2|15330.8|15328.8|1
1629779840000|2021-08-24 04:37:20|15331.2|15329.2|15331.2|15329.2|15331.2|15329.2|15331.1|15329.1|1
1629779860000|2021-08-24 04:37:40|15331.1|15329.1|15331.1|15329.1|15331.1|15329.1|15331.1|15329.1|4
1629779870000|2021-08-24 04:37:50|15331|15329|15331.1|15329.1|15331.2|15329.2|15331|15329|0
1629779880000|2021-08-24 04:38:00|15331|15329|15331|15329|15331|15329|15331|15329|1
1629779890000|2021-08-24 04:38:10|15330.8|15328.8|15331|15329|15331|15329|15330.8|15328.8|0
1629779940000|2021-08-24 04:39:00|15330.8|15328.8|15330.8|15328.8|15331|15329|15330.5|15328.5|8
1629779950000|2021-08-24 04:39:10|15330.7|15328.7|15330.6|15328.6|15330.8|15328.8|15330.6|15328.6|1
1629779960000|2021-08-24 04:39:20|15330.5|15328.5|15330.5|15328.5|15330.5|15328.5|15330.5|15328.5|0
1629779970000|2021-08-24 04:39:30|15330.6|15328.6|15330.6|15328.6|15330.6|15328.6|15330.5|15328.5|0
1629779980000|2021-08-24 04:39:40|15330.7|15328.7|15330.6|15328.6|15330.7|15328.7|15330.6|15328.6|0
1629779990000|2021-08-24 04:39:50|15330.5|15328.5|15330.6|15328.6|15330.6|15328.6|15330.5|15328.5|0
1629780000000|2021-08-24 04:40:00|15330.7|15328.7|15330.2|15328.2|15330.7|15328.7|15330.2|15328.2|9
1629780010000|2021-08-24 04:40:10|15330.3|15328.3|15330.1|15328.1|15330.3|15328.3|15330.1|15328.1|1
1629780020000|2021-08-24 04:40:20|15330|15328|15330.3|15328.3|15330.3|15328.3|15329.8|15327.8|1
1629780030000|2021-08-24 04:40:30|15330.5|15328.5|15330.3|15328.3|15330.6|15328.6|15330.3|15328.3|0
1629780040000|2021-08-24 04:40:40|15330.2|15328.2|15330.1|15328.1|15330.3|15328.3|15330.1|15328.1|0
1629780050000|2021-08-24 04:40:50|15330.2|15328.2|15330.3|15328.3|15330.3|15328.3|15330.1|15328.1|0
1629780060000|2021-08-24 04:41:00|15330.2|15328.2|15329.8|15327.8|15330.3|15328.3|15329.8|15327.8|7
1629780070000|2021-08-24 04:41:10|15329.7|15327.7|15329.8|15327.8|15330.2|15328.2|15329.7|15327.7|3
1629780090000|2021-08-24 04:41:30|15330.1|15328.1|15330.1|15328.1|15330.1|15328.1|15330.1|15328.1|3
1629780100000|2021-08-24 04:41:40|15330|15328|15329.8|15327.8|15330.1|15328.1|15329.8|15327.8|2
1629780110000|2021-08-24 04:41:50|15330|15328|15329.8|15327.8|15330.1|15328.1|15329.7|15327.7|1
1629780120000|2021-08-24 04:42:00|15330|15328|15329.7|15327.7|15330|15328|15329.6|15327.6|2
1629780140000|2021-08-24 04:42:20|15329.6|15327.6|15329.7|15327.7|15329.8|15327.8|15329.6|15327.6|5
1629780150000|2021-08-24 04:42:30|15329.8|15327.8|15330.2|15328.2|15330.2|15328.2|15329.7|15327.7|2
1629780160000|2021-08-24 04:42:40|15330.1|15328.1|15330.1|15328.1|15330.1|15328.1|15330.1|15328.1|1
1629780170000|2021-08-24 04:42:50|15330|15328|15330.1|15328.1|15330.2|15328.2|15329.8|15327.8|1
1629780180000|2021-08-24 04:43:00|15330|15328|15329.7|15327.7|15330.1|15328.1|15329.7|15327.7|1
1629780190000|2021-08-24 04:43:10|15329.6|15327.6|15329.6|15327.6|15329.6|15327.6|15329.5|15327.5|2
1629780200000|2021-08-24 04:43:20|15329.5|15327.5|15329.8|15327.8|15329.8|15327.8|15329.5|15327.5|2
1629780210000|2021-08-24 04:43:30|15329.7|15327.7|15329.6|15327.6|15329.8|15327.8|15329.6|15327.6|2
1629780230000|2021-08-24 04:43:50|15329.7|15327.7|15330.1|15328.1|15330.1|15328.1|15329.5|15327.5|7
1629780240000|2021-08-24 04:44:00|15330|15328|15330.1|15328.1|15330.1|15328.1|15329.8|15327.8|5
1629780270000|2021-08-24 04:44:30|15330|15328|15330|15328|15330.2|15328.2|15330|15328|4
1629780280000|2021-08-24 04:44:40|15330.1|15328.1|15330.1|15328.1|15330.2|15328.2|15329.8|15327.8|0
1629780290000|2021-08-24 04:44:50|15330.2|15328.2|15330.2|15328.2|15330.2|15328.2|15330.1|15328.1|3
1629780300000|2021-08-24 04:45:00|15330.1|15328.1|15329.8|15327.8|15330.1|15328.1|15329.8|15327.8|4
1629780310000|2021-08-24 04:45:10|15329.7|15327.7|15329.5|15327.5|15329.7|15327.7|15329.5|15327.5|3
1629780320000|2021-08-24 04:45:20|15329.6|15327.6|15329.6|15327.6|15329.6|15327.6|15329.6|15327.6|3
1629780330000|2021-08-24 04:45:30|15329.7|15327.7|15330|15328|15330|15328|15329.7|15327.7|0
1629780340000|2021-08-24 04:45:40|15330.2|15328.2|15330|15328|15330.2|15328.2|15330|15328|9
1629780350000|2021-08-24 04:45:50|15329.8|15327.8|15329.7|15327.7|15329.8|15327.8|15329.6|15327.6|8
1629780360000|2021-08-24 04:46:00|15329.8|15327.8|15329.7|15327.7|15329.8|15327.8|15329.6|15327.6|6
1629780370000|2021-08-24 04:46:10|15329.8|15327.8|15329.8|15327.8|15330.1|15328.1|15329.7|15327.7|4
1629780380000|2021-08-24 04:46:20|15329.7|15327.7|15329.7|15327.7|15329.8|15327.8|15329.7|15327.7|0
1629780390000|2021-08-24 04:46:30|15329.6|15327.6|15329.7|15327.7|15329.8|15327.8|15329.6|15327.6|1
1629780400000|2021-08-24 04:46:40|15329.6|15327.6|15329.5|15327.5|15329.7|15327.7|15329.5|15327.5|0
1629780410000|2021-08-24 04:46:50|15329.6|15327.6|15329.5|15327.5|15329.6|15327.6|15329.5|15327.5|1
1629780420000|2021-08-24 04:47:00|15329.6|15327.6|15329.6|15327.6|15329.7|15327.7|15329.5|15327.5|3
1629780430000|2021-08-24 04:47:10|15329.8|15327.8|15330.1|15328.1|15330.1|15328.1|15329.7|15327.7|14
1629780440000|2021-08-24 04:47:20|15330.2|15328.2|15329.8|15327.8|15330.2|15328.2|15329.6|15327.6|6
1629780450000|2021-08-24 04:47:30|15329.7|15327.7|15330.1|15328.1|15330.1|15328.1|15329.5|15327.5|4
1629780460000|2021-08-24 04:47:40|15330.2|15328.2|15330.1|15328.1|15330.2|15328.2|15329.8|15327.8|1
1629780470000|2021-08-24 04:47:50|15330|15328|15330|15328|15330|15328|15329.7|15327.7|1
1629780480000|2021-08-24 04:48:00|15329.8|15327.8|15329.6|15327.6|15329.8|15327.8|15329.5|15327.5|1
1629780490000|2021-08-24 04:48:10|15329.7|15327.7|15329.8|15327.8|15329.8|15327.8|15329.6|15327.6|1
1629780500000|2021-08-24 04:48:20|15329.7|15327.7|15330.2|15328.2|15330.2|15328.2|15329.6|15327.6|0
1629780510000|2021-08-24 04:48:30|15330|15328|15330.1|15328.1|15330.1|15328.1|15329.8|15327.8|2
1629780530000|2021-08-24 04:48:50|15330.2|15328.2|15330.3|15328.3|15330.3|15328.3|15330.2|15328.2|0
1629780540000|2021-08-24 04:49:00|15330.2|15328.2|15330.2|15328.2|15330.2|15328.2|15330.2|15328.2|1
1629780560000|2021-08-24 04:49:20|15330|15328|15330|15328|15330.1|15328.1|15330|15328|4
1629780570000|2021-08-24 04:49:30|15330.1|15328.1|15330.2|15328.2|15330.3|15328.3|15330.1|15328.1|0
1629780580000|2021-08-24 04:49:40|15330.5|15328.5|15330.3|15328.3|15330.5|15328.5|15330.3|15328.3|5
1629780590000|2021-08-24 04:49:50|15330.5|15328.5|15330.3|15328.3|15330.6|15328.6|15330.3|15328.3|3
1629780600000|2021-08-24 04:50:00|15330.8|15328.8|15330.3|15328.3|15330.8|15328.8|15330.3|15328.3|16
1629780610000|2021-08-24 04:50:10|15330.2|15328.2|15330.3|15328.3|15330.5|15328.5|15330.2|15328.2|7
1629780620000|2021-08-24 04:50:20|15330.5|15328.5|15330.7|15328.7|15330.8|15328.8|15330.5|15328.5|6
1629780630000|2021-08-24 04:50:30|15330.8|15328.8|15331.1|15329.1|15331.1|15329.1|15330.7|15328.7|6
1629780640000|2021-08-24 04:50:40|15331|15329|15331.1|15329.1|15331.2|15329.2|15330.8|15328.8|3
1629780650000|2021-08-24 04:50:50|15331.2|15329.2|15331.3|15329.3|15331.3|15329.3|15331.1|15329.1|7
1629780660000|2021-08-24 04:51:00|15331.2|15329.2|15331.3|15329.3|15331.6|15329.6|15331.2|15329.2|5
1629780670000|2021-08-24 04:51:10|15331.5|15329.5|15331.1|15329.1|15331.5|15329.5|15331.1|15329.1|2
1629780680000|2021-08-24 04:51:20|15331|15329|15330.6|15328.6|15331.1|15329.1|15330.6|15328.6|7
1629780690000|2021-08-24 04:51:30|15330.7|15328.7|15330.7|15328.7|15330.7|15328.7|15330.6|15328.6|0
1629780700000|2021-08-24 04:51:40|15330.6|15328.6|15330.8|15328.8|15331.1|15329.1|15330.6|15328.6|0
1629780710000|2021-08-24 04:51:50|15330.7|15328.7|15330.6|15328.6|15330.8|15328.8|15330.6|15328.6|2
1629780720000|2021-08-24 04:52:00|15330.7|15328.7|15330.7|15328.7|15330.7|15328.7|15330.6|15328.6|2
1629780730000|2021-08-24 04:52:10|15330.6|15328.6|15330.6|15328.6|15330.7|15328.7|15330.6|15328.6|1
1629780740000|2021-08-24 04:52:20|15330.7|15328.7|15331.1|15329.1|15331.1|15329.1|15330.6|15328.6|1
1629780750000|2021-08-24 04:52:30|15331.2|15329.2|15331|15329|15331.3|15329.3|15330.8|15328.8|2
1629780760000|2021-08-24 04:52:40|15331.1|15329.1|15331.1|15329.1|15331.1|15329.1|15331|15329|2
1629780770000|2021-08-24 04:52:50|15331|15329|15330.8|15328.8|15331.1|15329.1|15330.8|15328.8|0
1629780780000|2021-08-24 04:53:00|15331|15329|15331.1|15329.1|15331.1|15329.1|15330.8|15328.8|1
1629780790000|2021-08-24 04:53:10|15331|15329|15331.1|15329.1|15331.1|15329.1|15331|15329|0
1629780800000|2021-08-24 04:53:20|15331|15329|15331|15329|15331.1|15329.1|15331|15329|0
1629780810000|2021-08-24 04:53:30|15331.1|15329.1|15330.7|15328.7|15331.1|15329.1|15330.3|15328.3|7
1629780820000|2021-08-24 04:53:40|15330.6|15328.6|15330.6|15328.6|15330.7|15328.7|15330.6|15328.6|0
1629780830000|2021-08-24 04:53:50|15330.7|15328.7|15330.6|15328.6|15331.1|15329.1|15330.6|15328.6|6
1629780840000|2021-08-24 04:54:00|15330.5|15328.5|15330.8|15328.8|15330.8|15328.8|15330.5|15328.5|1
1629780850000|2021-08-24 04:54:10|15330.7|15328.7|15330.7|15328.7|15330.8|15328.8|15330.6|15328.6|1
1629780860000|2021-08-24 04:54:20|15330.8|15328.8|15330.6|15328.6|15330.8|15328.8|15330.6|15328.6|0
1629780890000|2021-08-24 04:54:50|15330.7|15328.7|15330.8|15328.8|15330.8|15328.8|15330.6|15328.6|0
1629780900000|2021-08-24 04:55:00|15331|15329|15330.6|15328.6|15331|15329|15330.6|15328.6|2
1629780910000|2021-08-24 04:55:10|15330.5|15328.5|15330.7|15328.7|15330.7|15328.7|15330.5|15328.5|2
1629780920000|2021-08-24 04:55:20|15330.6|15328.6|15331.1|15329.1|15331.1|15329.1|15330.6|15328.6|6
1629780930000|2021-08-24 04:55:30|15331.2|15329.2|15331.1|15329.1|15331.2|15329.2|15331.1|15329.1|1
1629780940000|2021-08-24 04:55:40|15331.2|15329.2|15331.1|15329.1|15331.2|15329.2|15330.8|15328.8|5
1629780950000|2021-08-24 04:55:50|15331|15329|15331|15329|15331.1|15329.1|15330.8|15328.8|1
1629780960000|2021-08-24 04:56:00|15330.8|15328.8|15331|15329|15331|15329|15330.8|15328.8|0
1629780970000|2021-08-24 04:56:10|15330.8|15328.8|15330.8|15328.8|15331|15329|15330.8|15328.8|0
1629780980000|2021-08-24 04:56:20|15330.7|15328.7|15331.1|15329.1|15331.1|15329.1|15330.7|15328.7|2
1629780990000|2021-08-24 04:56:30|15331|15329|15331.3|15329.3|15331.3|15329.3|15330.8|15328.8|1
1629781000000|2021-08-24 04:56:40|15331.2|15329.2|15331.1|15329.1|15331.3|15329.3|15331.1|15329.1|0
1629781010000|2021-08-24 04:56:50|15331|15329|15330.8|15328.8|15331.1|15329.1|15330.8|15328.8|0
1629781020000|2021-08-24 04:57:00|15330.7|15328.7|15330.7|15328.7|15330.7|15328.7|15330.7|15328.7|0
1629781030000|2021-08-24 04:57:10|15330.8|15328.8|15330.8|15328.8|15330.8|15328.8|15330.8|15328.8|2
1629781040000|2021-08-24 04:57:20|15330.7|15328.7|15330.7|15328.7|15330.7|15328.7|15330.7|15328.7|0
1629781070000|2021-08-24 04:57:50|15330.8|15328.8|15330.8|15328.8|15331|15329|15330.7|15328.7|3
1629781080000|2021-08-24 04:58:00|15331|15329|15330.8|15328.8|15331.1|15329.1|15330.6|15328.6|4
1629781090000|2021-08-24 04:58:10|15330.7|15328.7|15331.1|15329.1|15331.1|15329.1|15330.7|15328.7|0
1629781110000|2021-08-24 04:58:30|15331|15329|15331.1|15329.1|15331.1|15329.1|15330.7|15328.7|1
1629781130000|2021-08-24 04:58:50|15331.2|15329.2|15331.1|15329.1|15331.2|15329.2|15330.8|15328.8|3
1629781140000|2021-08-24 04:59:00|15331.2|15329.2|15331.3|15329.3|15331.3|15329.3|15331.1|15329.1|3
1629781150000|2021-08-24 04:59:10|15331.5|15329.5|15331.5|15329.5|15331.5|15329.5|15331.5|15329.5|2
1629781160000|2021-08-24 04:59:20|15331.3|15329.3|15331.5|15329.5|15331.5|15329.5|15331.3|15329.3|3
1629781170000|2021-08-24 04:59:30|15331.7|15329.7|15331.5|15329.5|15331.7|15329.7|15331.5|15329.5|5
1629781180000|2021-08-24 04:59:40|15331.6|15329.6|15331.5|15329.5|15331.7|15329.7|15331.5|15329.5|8
1629781190000|2021-08-24 04:59:50|15331.3|15329.3|15331.3|15329.3|15331.6|15329.6|15331.3|15329.3|5
1629781200000|2021-08-24 05:00:00|15331.2|15329.2|15331.7|15329.7|15331.8|15329.8|15331.2|15329.2|7
1629781210000|2021-08-24 05:00:10|15331.6|15329.6|15331.3|15329.3|15331.6|15329.6|15331.2|15329.2|0
1629781220000|2021-08-24 05:00:20|15331.2|15329.2|15331.3|15329.3|15331.3|15329.3|15330.8|15328.8|2
1629781230000|2021-08-24 05:00:30|15331.5|15329.5|15330.8|15328.8|15331.5|15329.5|15330.7|15328.7|2
1629781240000|2021-08-24 05:00:40|15331|15329|15331.1|15329.1|15331.6|15329.6|15330.8|15328.8|2
1629781250000|2021-08-24 05:00:50|15331.2|15329.2|15331.3|15329.3|15331.6|15329.6|15331.1|15329.1|4
1629781260000|2021-08-24 05:01:00|15331.2|15329.2|15332.1|15330.1|15332.1|15330.1|15331.2|15329.2|10
1629781270000|2021-08-24 05:01:10|15332.3|15330.3|15332.3|15330.3|15332.5|15330.5|15332.1|15330.1|5
1629781280000|2021-08-24 05:01:20|15332.5|15330.5|15331.6|15329.6|15332.5|15330.5|15331.6|15329.6|2
1629781290000|2021-08-24 05:01:30|15331.7|15329.7|15332.1|15330.1|15332.1|15330.1|15331.7|15329.7|0
1629781300000|2021-08-24 05:01:40|15332.2|15330.2|15331.8|15329.8|15332.2|15330.2|15331.8|15329.8|1
1629781310000|2021-08-24 05:01:50|15331.7|15329.7|15331.8|15329.8|15332.3|15330.3|15331.7|15329.7|6
1629781320000|2021-08-24 05:02:00|15331.7|15329.7|15332.1|15330.1|15332.1|15330.1|15331.6|15329.6|2
1629781330000|2021-08-24 05:02:10|15332|15330|15331.7|15329.7|15332|15330|15331.6|15329.6|2
1629781340000|2021-08-24 05:02:20|15331.8|15329.8|15331.6|15329.6|15332.2|15330.2|15331.6|15329.6|7
1629781350000|2021-08-24 05:02:30|15331.7|15329.7|15331.7|15329.7|15331.8|15329.8|15331.6|15329.6|0
1629781360000|2021-08-24 05:02:40|15331.6|15329.6|15331.6|15329.6|15331.8|15329.8|15331.6|15329.6|1
1629781370000|2021-08-24 05:02:50|15331.7|15329.7|15331.6|15329.6|15332|15330|15331.6|15329.6|2
1629781380000|2021-08-24 05:03:00|15331.5|15329.5|15331.1|15329.1|15331.7|15329.7|15331.1|15329.1|7
1629781390000|2021-08-24 05:03:10|15331|15329|15331.1|15329.1|15331.1|15329.1|15330.8|15328.8|9
1629781400000|2021-08-24 05:03:20|15331|15329|15331.1|15329.1|15331.2|15329.2|15330.8|15328.8|2
1629781410000|2021-08-24 05:03:30|15331.2|15329.2|15331.1|15329.1|15331.2|15329.2|15331|15329|2
1629781420000|2021-08-24 05:03:40|15331.2|15329.2|15331|15329|15331.2|15329.2|15331|15329|2
1629781430000|2021-08-24 05:03:50|15330.8|15328.8|15331.1|15329.1|15331.1|15329.1|15330.8|15328.8|5
1629781440000|2021-08-24 05:04:00|15331|15329|15330.7|15328.7|15331.1|15329.1|15330.7|15328.7|1
1629781450000|2021-08-24 05:04:10|15330.8|15328.8|15330.8|15328.8|15331.1|15329.1|15330.7|15328.7|2
1629781460000|2021-08-24 05:04:20|15331|15329|15331.1|15329.1|15331.1|15329.1|15330.8|15328.8|0
1629781470000|2021-08-24 05:04:30|15331.2|15329.2|15330.8|15328.8|15331.2|15329.2|15330.7|15328.7|3
1629781480000|2021-08-24 05:04:40|15331|15329|15331.1|15329.1|15331.1|15329.1|15330.8|15328.8|1
1629781490000|2021-08-24 05:04:50|15331|15329|15331.1|15329.1|15331.1|15329.1|15331|15329|1
1629781500000|2021-08-24 05:05:00|15331.2|15329.2|15330.8|15328.8|15331.2|15329.2|15330.7|15328.7|1
1629781510000|2021-08-24 05:05:10|15330.7|15328.7|15330.8|15328.8|15330.8|15328.8|15330.6|15328.6|1
1629781520000|2021-08-24 05:05:20|15331|15329|15331.1|15329.1|15331.1|15329.1|15330.6|15328.6|1
1629781530000|2021-08-24 05:05:30|15331|15329|15331.8|15329.8|15331.8|15329.8|15331|15329|4
1629781540000|2021-08-24 05:05:40|15331.7|15329.7|15332|15330|15332.1|15330.1|15331.6|15329.6|0
1629781550000|2021-08-24 05:05:50|15331.8|15329.8|15331.8|15329.8|15332.1|15330.1|15331.6|15329.6|1
1629781560000|2021-08-24 05:06:00|15331.7|15329.7|15332.1|15330.1|15332.1|15330.1|15331.7|15329.7|3
1629781570000|2021-08-24 05:06:10|15332|15330|15331.8|15329.8|15332.1|15330.1|15331.8|15329.8|8
1629781580000|2021-08-24 05:06:20|15331.7|15329.7|15332.1|15330.1|15332.2|15330.2|15331.6|15329.6|4
1629781590000|2021-08-24 05:06:30|15332.2|15330.2|15332.1|15330.1|15332.3|15330.3|15332|15330|0
1629781600000|2021-08-24 05:06:40|15331.8|15329.8|15331.8|15329.8|15332.2|15330.2|15331.7|15329.7|6
1629781610000|2021-08-24 05:06:50|15332.1|15330.1|15331.8|15329.8|15332.1|15330.1|15331.7|15329.7|1
1629781620000|2021-08-24 05:07:00|15332|15330|15331.8|15329.8|15332|15330|15331.6|15329.6|0
1629781630000|2021-08-24 05:07:10|15331.7|15329.7|15331.8|15329.8|15331.8|15329.8|15331.7|15329.7|0
1629781640000|2021-08-24 05:07:20|15332|15330|15332.3|15330.3|15332.5|15330.5|15332|15330|1
1629781650000|2021-08-24 05:07:30|15332.6|15330.6|15333.3|15331.3|15333.3|15331.3|15332.6|15330.6|26
1629781660000|2021-08-24 05:07:40|15333.2|15331.2|15332.8|15330.8|15333.5|15331.5|15332.7|15330.7|10
1629781670000|2021-08-24 05:07:50|15332.7|15330.7|15333|15331|15333.3|15331.3|15332.7|15330.7|3
1629781680000|2021-08-24 05:08:00|15332.8|15330.8|15333.3|15331.3|15333.5|15331.5|15332.8|15330.8|7
1629781690000|2021-08-24 05:08:10|15333.2|15331.2|15332.6|15330.6|15333.2|15331.2|15332.6|15330.6|1
1629781700000|2021-08-24 05:08:20|15332.8|15330.8|15333.2|15331.2|15333.2|15331.2|15332.6|15330.6|2
1629781710000|2021-08-24 05:08:30|15333|15331|15333|15331|15333.2|15331.2|15332.8|15330.8|9
1629781720000|2021-08-24 05:08:40|15333.1|15331.1|15333.6|15331.6|15333.6|15331.6|15333.1|15331.1|6
1629781730000|2021-08-24 05:08:50|15333.5|15331.5|15333.1|15331.1|15333.5|15331.5|15333|15331|3
1629781740000|2021-08-24 05:09:00|15333.2|15331.2|15333.3|15331.3|15333.5|15331.5|15332.8|15330.8|4
1629781750000|2021-08-24 05:09:10|15333.2|15331.2|15333.3|15331.3|15333.5|15331.5|15333.2|15331.2|1
1629781760000|2021-08-24 05:09:20|15333.5|15331.5|15333.3|15331.3|15333.5|15331.5|15333.1|15331.1|4
1629781770000|2021-08-24 05:09:30|15333.2|15331.2|15333.3|15331.3|15333.5|15331.5|15333.2|15331.2|2
1629781780000|2021-08-24 05:09:40|15333.2|15331.2|15333.6|15331.6|15333.7|15331.7|15333.2|15331.2|7
1629781790000|2021-08-24 05:09:50|15333.7|15331.7|15333.6|15331.6|15333.7|15331.7|15333.5|15331.5|2
1629781800000|2021-08-24 05:10:00|15333.7|15331.7|15333.3|15331.3|15333.7|15331.7|15333.1|15331.1|11
1629781810000|2021-08-24 05:10:10|15333.5|15331.5|15333.6|15331.6|15333.6|15331.6|15333.3|15331.3|3
1629781820000|2021-08-24 05:10:20|15333.5|15331.5|15333.3|15331.3|15333.6|15331.6|15333.1|15331.1|1
1629781830000|2021-08-24 05:10:30|15333.2|15331.2|15333.1|15331.1|15333.3|15331.3|15333|15331|3
1629781840000|2021-08-24 05:10:40|15333|15331|15332.8|15330.8|15333.2|15331.2|15332.8|15330.8|2
1629781850000|2021-08-24 05:10:50|15333|15331|15332.8|15330.8|15333.1|15331.1|15332.8|15330.8|1
1629781860000|2021-08-24 05:11:00|15333|15331|15332.7|15330.7|15333.1|15331.1|15332.5|15330.5|7
1629781870000|2021-08-24 05:11:10|15332.8|15330.8|15332.2|15330.2|15332.8|15330.8|15332.2|15330.2|7
1629781880000|2021-08-24 05:11:20|15332.3|15330.3|15331.8|15329.8|15332.3|15330.3|15331.8|15329.8|10
1629781890000|2021-08-24 05:11:30|15331.7|15329.7|15331.8|15329.8|15331.8|15329.8|15331.7|15329.7|0
1629781900000|2021-08-24 05:11:40|15331.7|15329.7|15331.8|15329.8|15331.8|15329.8|15331.7|15329.7|0
1629781910000|2021-08-24 05:11:50|15332|15330|15331.7|15329.7|15332.3|15330.3|15331.7|15329.7|23
1629781920000|2021-08-24 05:12:00|15331.6|15329.6|15330.8|15328.8|15331.6|15329.6|15330.8|15328.8|10
1629781930000|2021-08-24 05:12:10|15331|15329|15330.2|15328.2|15331|15329|15330.1|15328.1|20
1629781940000|2021-08-24 05:12:20|15330.3|15328.3|15330.1|15328.1|15330.5|15328.5|15330.1|15328.1|6
1629781950000|2021-08-24 05:12:30|15330.2|15328.2|15329.8|15327.8|15330.2|15328.2|15329.7|15327.7|17
1629781960000|2021-08-24 05:12:40|15330|15328|15329.3|15327.3|15330.1|15328.1|15329.3|15327.3|18
1629781970000|2021-08-24 05:12:50|15329.5|15327.5|15329.5|15327.5|15329.5|15327.5|15329|15327|8
1629781980000|2021-08-24 05:13:00|15329.6|15327.6|15329.8|15327.8|15330|15328|15329.6|15327.6|8
1629781990000|2021-08-24 05:13:10|15330|15328|15329.8|15327.8|15330.1|15328.1|15329.8|15327.8|4
1629782000000|2021-08-24 05:13:20|15330|15328|15330.6|15328.6|15330.7|15328.7|15330|15328|8
1629782010000|2021-08-24 05:13:30|15330.5|15328.5|15330.3|15328.3|15330.6|15328.6|15330.1|15328.1|1
1629782020000|2021-08-24 05:13:40|15330.5|15328.5|15330.6|15328.6|15330.7|15328.7|15330.3|15328.3|0
1629782030000|2021-08-24 05:13:50|15330.5|15328.5|15330.2|15328.2|15330.5|15328.5|15330|15328|2
1629782040000|2021-08-24 05:14:00|15330.1|15328.1|15330.1|15328.1|15330.3|15328.3|15330|15328|2
1629782050000|2021-08-24 05:14:10|15330|15328|15330.1|15328.1|15330.2|15328.2|15330|15328|0
1629782060000|2021-08-24 05:14:20|15330|15328|15330.1|15328.1|15330.2|15328.2|15330|15328|4
1629782070000|2021-08-24 05:14:30|15330.2|15328.2|15330.3|15328.3|15330.3|15328.3|15330.1|15328.1|2
1629782080000|2021-08-24 05:14:40|15330.2|15328.2|15330.3|15328.3|15330.5|15328.5|15330.1|15328.1|0
1629782090000|2021-08-24 05:14:50|15330.5|15328.5|15331|15329|15331.1|15329.1|15330.2|15328.2|22
1629782100000|2021-08-24 05:15:00|15331.1|15329.1|15330.2|15328.2|15331.1|15329.1|15330.2|15328.2|2
1629782110000|2021-08-24 05:15:10|15330.3|15328.3|15330.3|15328.3|15330.3|15328.3|15330.1|15328.1|0
1629782120000|2021-08-24 05:15:20|15330.2|15328.2|15330.6|15328.6|15330.6|15328.6|15330.2|15328.2|0
1629782130000|2021-08-24 05:15:30|15330.7|15328.7|15330.7|15328.7|15331.1|15329.1|15330.5|15328.5|8
1629782140000|2021-08-24 05:15:40|15330.6|15328.6|15331.1|15329.1|15331.1|15329.1|15330.5|15328.5|1
1629782150000|2021-08-24 05:15:50|15331|15329|15330.7|15328.7|15331|15329|15330.6|15328.6|3
1629782160000|2021-08-24 05:16:00|15330.6|15328.6|15330.8|15328.8|15330.8|15328.8|15330.6|15328.6|1
1629782170000|2021-08-24 05:16:10|15330.7|15328.7|15330.8|15328.8|15330.8|15328.8|15330.7|15328.7|0
1629782180000|2021-08-24 05:16:20|15331|15329|15331.3|15329.3|15331.3|15329.3|15330.8|15328.8|3
1629782190000|2021-08-24 05:16:30|15331.2|15329.2|15330.8|15328.8|15331.3|15329.3|15330.8|15328.8|0
1629782200000|2021-08-24 05:16:40|15331|15329|15330.8|15328.8|15331|15329|15330.6|15328.6|1
1629782210000|2021-08-24 05:16:50|15330.7|15328.7|15330.6|15328.6|15330.8|15328.8|15330.3|15328.3|0
1629782220000|2021-08-24 05:17:00|15330.5|15328.5|15330.6|15328.6|15330.7|15328.7|15330.2|15328.2|1
1629782230000|2021-08-24 05:17:10|15330.7|15328.7|15330.3|15328.3|15330.7|15328.7|15330.3|15328.3|3
1629782240000|2021-08-24 05:17:20|15330.2|15328.2|15330.1|15328.1|15330.2|15328.2|15329.8|15327.8|6
1629782250000|2021-08-24 05:17:30|15330|15328|15330.2|15328.2|15330.2|15328.2|15330|15328|0
1629782260000|2021-08-24 05:17:40|15330.1|15328.1|15329.5|15327.5|15330.1|15328.1|15329.5|15327.5|10
1629782270000|2021-08-24 05:17:50|15329.3|15327.3|15328.8|15326.8|15329.5|15327.5|15328.8|15326.8|16
1629782280000|2021-08-24 05:18:00|15328.7|15326.7|15329|15327|15329.1|15327.1|15328.6|15326.6|13
1629782290000|2021-08-24 05:18:10|15328.8|15326.8|15329.1|15327.1|15329.3|15327.3|15328.8|15326.8|3
1629782300000|2021-08-24 05:18:20|15329|15327|15329.1|15327.1|15329.3|15327.3|15329|15327|3
1629782310000|2021-08-24 05:18:30|15329|15327|15328.6|15326.6|15329.1|15327.1|15328.6|15326.6|2
1629782330000|2021-08-24 05:18:50|15328.7|15326.7|15328.7|15326.7|15328.8|15326.8|15328.6|15326.6|1
1629782340000|2021-08-24 05:19:00|15328.8|15326.8|15329.3|15327.3|15329.3|15327.3|15328.8|15326.8|3
1629782350000|2021-08-24 05:19:10|15329.2|15327.2|15329.2|15327.2|15329.5|15327.5|15328.8|15326.8|2
1629782360000|2021-08-24 05:19:20|15329.1|15327.1|15329.2|15327.2|15329.2|15327.2|15328.7|15326.7|5
1629782370000|2021-08-24 05:19:30|15329.1|15327.1|15328.1|15326.1|15329.1|15327.1|15328|15326|15
1629782380000|2021-08-24 05:19:40|15328.2|15326.2|15328.3|15326.3|15328.3|15326.3|15328|15326|4
1629782390000|2021-08-24 05:19:50|15328.5|15326.5|15328.3|15326.3|15328.6|15326.6|15328.2|15326.2|8
1629782400000|2021-08-24 05:20:00|15328.5|15326.5|15328.3|15326.3|15328.5|15326.5|15328|15326|1
1629782410000|2021-08-24 05:20:10|15328.6|15326.6|15328.8|15326.8|15328.8|15326.8|15328.3|15326.3|10
1629782420000|2021-08-24 05:20:20|15328.7|15326.7|15328.8|15326.8|15328.8|15326.8|15328.5|15326.5|4
1629782430000|2021-08-24 05:20:30|15328.7|15326.7|15329.1|15327.1|15329.2|15327.2|15328.7|15326.7|6
1629782440000|2021-08-24 05:20:40|15329|15327|15329.1|15327.1|15329.2|15327.2|15329|15327|3
1629782450000|2021-08-24 05:20:50|15328.8|15326.8|15329.1|15327.1|15329.2|15327.2|15328.8|15326.8|6
1629782460000|2021-08-24 05:21:00|15329.2|15327.2|15328.8|15326.8|15329.6|15327.6|15328.8|15326.8|12
1629782470000|2021-08-24 05:21:10|15329|15327|15329|15327|15329|15327|15328.8|15326.8|0
1629782480000|2021-08-24 05:21:20|15329.1|15327.1|15329.6|15327.6|15329.6|15327.6|15329|15327|2
1629782490000|2021-08-24 05:21:30|15329.5|15327.5|15329.1|15327.1|15329.5|15327.5|15329.1|15327.1|3
1629782500000|2021-08-24 05:21:40|15329.2|15327.2|15329.2|15327.2|15329.3|15327.3|15329.1|15327.1|2
1629782510000|2021-08-24 05:21:50|15329.1|15327.1|15329.1|15327.1|15329.2|15327.2|15329.1|15327.1|3
1629782520000|2021-08-24 05:22:00|15329.2|15327.2|15330.1|15328.1|15330.1|15328.1|15329.1|15327.1|7
1629782530000|2021-08-24 05:22:10|15330.3|15328.3|15330.3|15328.3|15330.6|15328.6|15330.1|15328.1|23
1629782540000|2021-08-24 05:22:20|15330.2|15328.2|15329.8|15327.8|15330.3|15328.3|15329.8|15327.8|0
1629782550000|2021-08-24 05:22:30|15330|15328|15329.8|15327.8|15330|15328|15329.7|15327.7|2
1629782560000|2021-08-24 05:22:40|15329.7|15327.7|15329.8|15327.8|15330|15328|15329.7|15327.7|3
1629782570000|2021-08-24 05:22:50|15330|15328|15329.8|15327.8|15330.1|15328.1|15329.8|15327.8|4
1629782580000|2021-08-24 05:23:00|15329.7|15327.7|15329.8|15327.8|15330.1|15328.1|15329.6|15327.6|5
1629782590000|2021-08-24 05:23:10|15329.7|15327.7|15330.1|15328.1|15330.3|15328.3|15329.7|15327.7|6
1629782600000|2021-08-24 05:23:20|15330.2|15328.2|15330.1|15328.1|15330.6|15328.6|15330.1|15328.1|31
1629782610000|2021-08-24 05:23:30|15330.2|15328.2|15330.6|15328.6|15330.6|15328.6|15330.2|15328.2|2
1629782630000|2021-08-24 05:23:50|15330.7|15328.7|15330.6|15328.6|15330.7|15328.7|15330.5|15328.5|4
1629782640000|2021-08-24 05:24:00|15330.7|15328.7|15330.3|15328.3|15330.7|15328.7|15330.2|15328.2|4
1629782650000|2021-08-24 05:24:10|15329.8|15327.8|15330.1|15328.1|15330.2|15328.2|15329.8|15327.8|14
1629782660000|2021-08-24 05:24:20|15330|15328|15330.3|15328.3|15330.3|15328.3|15329.8|15327.8|6
1629782670000|2021-08-24 05:24:30|15330.2|15328.2|15330.1|15328.1|15330.3|15328.3|15330|15328|3
1629782680000|2021-08-24 05:24:40|15329.7|15327.7|15329.6|15327.6|15329.7|15327.7|15329.3|15327.3|7
1629782690000|2021-08-24 05:24:50|15329.7|15327.7|15329.7|15327.7|15330|15328|15329.6|15327.6|0
1629782700000|2021-08-24 05:25:00|15329.8|15327.8|15330|15328|15330|15328|15329.7|15327.7|4
1629782710000|2021-08-24 05:25:10|15330.2|15328.2|15329.8|15327.8|15330.2|15328.2|15329.5|15327.5|3
1629782720000|2021-08-24 05:25:20|15329.7|15327.7|15330.1|15328.1|15330.3|15328.3|15329.6|15327.6|1
1629782730000|2021-08-24 05:25:30|15330.2|15328.2|15330.5|15328.5|15330.7|15328.7|15330.2|15328.2|1
1629782740000|2021-08-24 05:25:40|15330.6|15328.6|15330.2|15328.2|15330.7|15328.7|15330.2|15328.2|2
1629782750000|2021-08-24 05:25:50|15330.3|15328.3|15330.3|15328.3|15330.3|15328.3|15330.1|15328.1|0
1629782760000|2021-08-24 05:26:00|15330.5|15328.5|15330.5|15328.5|15330.7|15328.7|15330.3|15328.3|5
1629782770000|2021-08-24 05:26:10|15330.6|15328.6|15330.2|15328.2|15330.6|15328.6|15330.2|15328.2|1
1629782780000|2021-08-24 05:26:20|15330.3|15328.3|15330|15328|15330.3|15328.3|15329.8|15327.8|4
1629782790000|2021-08-24 05:26:30|15330.1|15328.1|15330.1|15328.1|15330.1|15328.1|15329.8|15327.8|1
1629782800000|2021-08-24 05:26:40|15330.2|15328.2|15330.3|15328.3|15330.6|15328.6|15330|15328|1
1629782810000|2021-08-24 05:26:50|15330.2|15328.2|15330.3|15328.3|15330.6|15328.6|15330.2|15328.2|0
1629782820000|2021-08-24 05:27:00|15330.2|15328.2|15330.5|15328.5|15330.5|15328.5|15330.2|15328.2|1
1629782830000|2021-08-24 05:27:10|15330.3|15328.3|15330.3|15328.3|15330.3|15328.3|15330.2|15328.2|0
1629782840000|2021-08-24 05:27:20|15330.2|15328.2|15330.6|15328.6|15330.6|15328.6|15330.2|15328.2|2
1629782850000|2021-08-24 05:27:30|15330.8|15328.8|15330.8|15328.8|15331.1|15329.1|15330.8|15328.8|5
1629782860000|2021-08-24 05:27:40|15331|15329|15331|15329|15331.1|15329.1|15330.8|15328.8|2
1629782870000|2021-08-24 05:27:50|15330.8|15328.8|15331.1|15329.1|15331.2|15329.2|15330.8|15328.8|1
1629782880000|2021-08-24 05:28:00|15331.2|15329.2|15331.1|15329.1|15331.3|15329.3|15331|15329|14
1629782890000|2021-08-24 05:28:10|15331.2|15329.2|15331.6|15329.6|15331.6|15329.6|15331.2|15329.2|12
1629782900000|2021-08-24 05:28:20|15331.7|15329.7|15331.8|15329.8|15331.8|15329.8|15331.3|15329.3|7
1629782910000|2021-08-24 05:28:30|15331.7|15329.7|15332.5|15330.5|15332.7|15330.7|15331.7|15329.7|21
1629782920000|2021-08-24 05:28:40|15332.6|15330.6|15332.6|15330.6|15333.1|15331.1|15332.6|15330.6|13
1629782930000|2021-08-24 05:28:50|15332.7|15330.7|15333.3|15331.3|15333.5|15331.5|15332.6|15330.6|7
1629782940000|2021-08-24 05:29:00|15333.2|15331.2|15333.1|15331.1|15333.3|15331.3|15333.1|15331.1|3
1629782950000|2021-08-24 05:29:10|15333.2|15331.2|15333.5|15331.5|15333.6|15331.6|15333.1|15331.1|14
1629782960000|2021-08-24 05:29:20|15333.6|15331.6|15332.6|15330.6|15333.6|15331.6|15332.2|15330.2|15
1629782970000|2021-08-24 05:29:30|15332.7|15330.7|15332.6|15330.6|15333.1|15331.1|15332.3|15330.3|10
1629782980000|2021-08-24 05:29:40|15332.5|15330.5|15332.6|15330.6|15332.8|15330.8|15332.3|15330.3|6
1629782990000|2021-08-24 05:29:50|15332.7|15330.7|15332.8|15330.8|15333|15331|15332.5|15330.5|2
1629783000000|2021-08-24 05:30:00|15332.7|15330.7|15332.3|15330.3|15332.8|15330.8|15332.3|15330.3|5
1629783010000|2021-08-24 05:30:10|15332.2|15330.2|15332.3|15330.3|15332.5|15330.5|15332.1|15330.1|4
1629783030000|2021-08-24 05:30:30|15332.5|15330.5|15331.8|15329.8|15332.6|15330.6|15331.6|15329.6|4
1629783040000|2021-08-24 05:30:40|15332|15330|15331.8|15329.8|15332.1|15330.1|15331.6|15329.6|1
1629783050000|2021-08-24 05:30:50|15331.7|15329.7|15331.8|15329.8|15332.3|15330.3|15331.6|15329.6|2
1629783060000|2021-08-24 05:31:00|15332.1|15330.1|15331.3|15329.3|15332.1|15330.1|15331.3|15329.3|8
1629783070000|2021-08-24 05:31:10|15331.5|15329.5|15331.6|15329.6|15331.6|15329.6|15331.3|15329.3|1
1629783080000|2021-08-24 05:31:20|15331.7|15329.7|15331.6|15329.6|15332|15330|15331.6|15329.6|3
1629783090000|2021-08-24 05:31:30|15331.7|15329.7|15332.1|15330.1|15332.1|15330.1|15331.6|15329.6|7
1629783100000|2021-08-24 05:31:40|15332.2|15330.2|15332.3|15330.3|15332.7|15330.7|15332.2|15330.2|5
1629783110000|2021-08-24 05:31:50|15332.2|15330.2|15331.8|15329.8|15332.6|15330.6|15331.8|15329.8|10
1629783120000|2021-08-24 05:32:00|15332|15330|15332.2|15330.2|15332.3|15330.3|15331.7|15329.7|19
1629783130000|2021-08-24 05:32:10|15332.1|15330.1|15331.6|15329.6|15332.1|15330.1|15331.6|15329.6|2
1629783140000|2021-08-24 05:32:20|15331.7|15329.7|15331.5|15329.5|15331.8|15329.8|15331.3|15329.3|5
1629783150000|2021-08-24 05:32:30|15331.3|15329.3|15331.7|15329.7|15331.7|15329.7|15331.2|15329.2|2
1629783160000|2021-08-24 05:32:40|15331.6|15329.6|15331.8|15329.8|15331.8|15329.8|15331.6|15329.6|1
1629783170000|2021-08-24 05:32:50|15332|15330|15331.3|15329.3|15332|15330|15331.3|15329.3|2
1629783180000|2021-08-24 05:33:00|15331.5|15329.5|15332.1|15330.1|15332.2|15330.2|15331.3|15329.3|3
1629783190000|2021-08-24 05:33:10|15332|15330|15331.3|15329.3|15332|15330|15331.3|15329.3|0
1629783200000|2021-08-24 05:33:20|15331.5|15329.5|15330.6|15328.6|15331.5|15329.5|15330.6|15328.6|9
1629783210000|2021-08-24 05:33:30|15330.7|15328.7|15330.5|15328.5|15331.1|15329.1|15330.2|15328.2|9
1629783220000|2021-08-24 05:33:40|15330.3|15328.3|15330.6|15328.6|15331|15329|15330.3|15328.3|5
1629783230000|2021-08-24 05:33:50|15331.5|15329.5|15331.3|15329.3|15332.1|15330.1|15331.3|15329.3|36
1629783240000|2021-08-24 05:34:00|15331.6|15329.6|15331.1|15329.1|15331.7|15329.7|15330.8|15328.8|8
1629783250000|2021-08-24 05:34:10|15331.2|15329.2|15332.1|15330.1|15332.1|15330.1|15331.1|15329.1|6
1629783260000|2021-08-24 05:34:20|15331.8|15329.8|15331.8|15329.8|15332.1|15330.1|15331.6|15329.6|2
1629783270000|2021-08-24 05:34:30|15331.7|15329.7|15332|15330|15332|15330|15331.6|15329.6|2
1629783280000|2021-08-24 05:34:40|15332.1|15330.1|15332.2|15330.2|15332.3|15330.3|15331.7|15329.7|2
1629783290000|2021-08-24 05:34:50|15332.3|15330.3|15332.1|15330.1|15332.5|15330.5|15332.1|15330.1|3
1629783300000|2021-08-24 05:35:00|15332|15330|15333.1|15331.1|15333.1|15331.1|15332|15330|7
1629783310000|2021-08-24 05:35:10|15333.2|15331.2|15333|15331|15333.2|15331.2|15333|15331|2
1629783320000|2021-08-24 05:35:20|15333.1|15331.1|15332.3|15330.3|15333.1|15331.1|15332.2|15330.2|13
1629783330000|2021-08-24 05:35:30|15332.5|15330.5|15332.8|15330.8|15333|15331|15332.5|15330.5|0
1629783340000|2021-08-24 05:35:40|15333|15331|15333.1|15331.1|15333.1|15331.1|15332.7|15330.7|3
1629783350000|2021-08-24 05:35:50|15333.2|15331.2|15334.1|15332.1|15334.1|15332.1|15333.2|15331.2|20
1629783360000|2021-08-24 05:36:00|15334|15332|15335.3|15333.3|15335.7|15333.7|15334|15332|55
1629783370000|2021-08-24 05:36:10|15335.2|15333.2|15335.3|15333.3|15335.6|15333.6|15334.8|15332.8|8
1629783380000|2021-08-24 05:36:20|15335.2|15333.2|15335.1|15333.1|15335.3|15333.3|15334.8|15332.8|7
1629783390000|2021-08-24 05:36:30|15335|15333|15335.2|15333.2|15335.3|15333.3|15335|15333|1
1629783400000|2021-08-24 05:36:40|15335.3|15333.3|15335.6|15333.6|15335.7|15333.7|15335.2|15333.2|4
1629783410000|2021-08-24 05:36:50|15335.5|15333.5|15335.1|15333.1|15335.6|15333.6|15335|15333|20
1629783420000|2021-08-24 05:37:00|15335.2|15333.2|15335.3|15333.3|15335.3|15333.3|15335.1|15333.1|1
1629783430000|2021-08-24 05:37:10|15335.2|15333.2|15334.8|15332.8|15335.3|15333.3|15334.8|15332.8|3
1629783440000|2021-08-24 05:37:20|15335|15333|15334.7|15332.7|15335.5|15333.5|15334.7|15332.7|8
1629783450000|2021-08-24 05:37:30|15334.6|15332.6|15334.3|15332.3|15334.6|15332.6|15334.3|15332.3|5
1629783460000|2021-08-24 05:37:40|15334.2|15332.2|15334.2|15332.2|15334.3|15332.3|15334|15332|3
1629783470000|2021-08-24 05:37:50|15334.1|15332.1|15334.2|15332.2|15334.3|15332.3|15334|15332|1
1629783480000|2021-08-24 05:38:00|15334.3|15332.3|15334.3|15332.3|15334.5|15332.5|15334.2|15332.2|8
1629783490000|2021-08-24 05:38:10|15334.5|15332.5|15333.8|15331.8|15334.7|15332.7|15333.8|15331.8|9
1629783500000|2021-08-24 05:38:20|15334|15332|15333.8|15331.8|15334.6|15332.6|15333.8|15331.8|1
1629783510000|2021-08-24 05:38:30|15334|15332|15334|15332|15334.1|15332.1|15333.3|15331.3|4
1629783520000|2021-08-24 05:38:40|15333.8|15331.8|15333.2|15331.2|15334.1|15332.1|15333.2|15331.2|1
1629783530000|2021-08-24 05:38:50|15333.1|15331.1|15333.1|15331.1|15333.5|15331.5|15333|15331|6
1629783540000|2021-08-24 05:39:00|15333.2|15331.2|15333.2|15331.2|15333.7|15331.7|15333.1|15331.1|1
1629783550000|2021-08-24 05:39:10|15333.1|15331.1|15333.1|15331.1|15333.3|15331.3|15332.8|15330.8|1
1629783560000|2021-08-24 05:39:20|15333|15331|15333.6|15331.6|15334|15332|15333|15331|9
1629783570000|2021-08-24 05:39:30|15333.7|15331.7|15333.5|15331.5|15333.7|15331.7|15332.8|15330.8|2
1629783580000|2021-08-24 05:39:40|15333.3|15331.3|15333.8|15331.8|15333.8|15331.8|15333.3|15331.3|1
1629783590000|2021-08-24 05:39:50|15333.6|15331.6|15333.3|15331.3|15333.8|15331.8|15333.3|15331.3|4
1629783600000|2021-08-24 05:40:00|15333.5|15331.5|15334.6|15332.6|15334.7|15332.7|15333.1|15331.1|25
1629783610000|2021-08-24 05:40:10|15334.7|15332.7|15335.3|15333.3|15335.5|15333.5|15334.6|15332.6|18
1629783620000|2021-08-24 05:40:20|15335.2|15333.2|15335.7|15333.7|15335.8|15333.8|15335.1|15333.1|19
1629783630000|2021-08-24 05:40:30|15336|15334|15335.1|15333.1|15336|15334|15335.1|15333.1|13
1629783640000|2021-08-24 05:40:40|15335.2|15333.2|15335.5|15333.5|15335.5|15333.5|15335.1|15333.1|9
1629783650000|2021-08-24 05:40:50|15335.6|15333.6|15336.3|15334.3|15336.8|15334.8|15335.6|15333.6|43
1629783660000|2021-08-24 05:41:00|15336.5|15334.5|15336.3|15334.3|15336.5|15334.5|15336.2|15334.2|4
1629783670000|2021-08-24 05:41:10|15336.1|15334.1|15336.1|15334.1|15336.2|15334.2|15336|15334|7
1629783680000|2021-08-24 05:41:20|15336.2|15334.2|15336.1|15334.1|15336.2|15334.2|15336|15334|3
1629783690000|2021-08-24 05:41:30|15336|15334|15335.8|15333.8|15336|15334|15335.5|15333.5|2
1629783700000|2021-08-24 05:41:40|15335.7|15333.7|15335.8|15333.8|15336|15334|15335.6|15333.6|2
1629783710000|2021-08-24 05:41:50|15335.7|15333.7|15335.8|15333.8|15335.8|15333.8|15335.7|15333.7|1
1629783720000|2021-08-24 05:42:00|15336|15334|15336.7|15334.7|15336.8|15334.8|15335.8|15333.8|14
1629783730000|2021-08-24 05:42:10|15337|15335|15337.8|15335.8|15338.1|15336.1|15337|15335|47
1629783740000|2021-08-24 05:42:20|15338|15336|15338|15336|15338|15336|15337.6|15335.6|12
1629783750000|2021-08-24 05:42:30|15338.1|15336.1|15339.3|15337.3|15339.3|15337.3|15338.1|15336.1|73
1629783760000|2021-08-24 05:42:40|15339.2|15337.2|15338.7|15336.7|15339.5|15337.5|15338.7|15336.7|12
1629783770000|2021-08-24 05:42:50|15338.6|15336.6|15339.5|15337.5|15339.7|15337.7|15338.6|15336.6|19
1629783780000|2021-08-24 05:43:00|15339.6|15337.6|15338.8|15336.8|15339.6|15337.6|15338.6|15336.6|7
1629783790000|2021-08-24 05:43:10|15338.6|15336.6|15338.6|15336.6|15339|15337|15338.5|15336.5|10
1629783800000|2021-08-24 05:43:20|15338.8|15336.8|15338.8|15336.8|15339.6|15337.6|15338.7|15336.7|9
1629783810000|2021-08-24 05:43:30|15339|15337|15339|15337|15339.6|15337.6|15338.7|15336.7|8
1629783820000|2021-08-24 05:43:40|15339.1|15337.1|15338.7|15336.7|15339.1|15337.1|15338.6|15336.6|3
1629783830000|2021-08-24 05:43:50|15338.8|15336.8|15339.1|15337.1|15339.2|15337.2|15338.6|15336.6|11
1629783840000|2021-08-24 05:44:00|15339|15337|15338.3|15336.3|15339.2|15337.2|15338.3|15336.3|4
1629783850000|2021-08-24 05:44:10|15338.2|15336.2|15338.1|15336.1|15338.2|15336.2|15338|15336|2
1629783860000|2021-08-24 05:44:20|15338|15336|15337.8|15335.8|15338|15336|15337.7|15335.7|2
1629783870000|2021-08-24 05:44:30|15338|15336|15338.1|15336.1|15338.3|15336.3|15337.8|15335.8|3
1629783880000|2021-08-24 05:44:40|15338|15336|15337.7|15335.7|15338.1|15336.1|15337.7|15335.7|3
1629783890000|2021-08-24 05:44:50|15337.8|15335.8|15338.3|15336.3|15338.3|15336.3|15337.5|15335.5|11
1629783900000|2021-08-24 05:45:00|15338.5|15336.5|15338.7|15336.7|15338.7|15336.7|15338.3|15336.3|5
1629783910000|2021-08-24 05:45:10|15338.8|15336.8|15339.1|15337.1|15339.2|15337.2|15338.7|15336.7|13
1629783920000|2021-08-24 05:45:20|15339.2|15337.2|15339.1|15337.1|15339.5|15337.5|15338.8|15336.8|12
1629783930000|2021-08-24 05:45:30|15339.2|15337.2|15340.5|15338.5|15340.5|15338.5|15339.2|15337.2|39
1629783940000|2021-08-24 05:45:40|15340.3|15338.3|15340.6|15338.6|15341|15339|15340.3|15338.3|50
1629783950000|2021-08-24 05:45:50|15340.5|15338.5|15340.6|15338.6|15340.6|15338.6|15340|15338|6
1629783960000|2021-08-24 05:46:00|15340.7|15338.7|15340.6|15338.6|15340.8|15338.8|15340.1|15338.1|26
1629783970000|2021-08-24 05:46:10|15340.7|15338.7|15341.2|15339.2|15341.2|15339.2|15340.7|15338.7|8
1629783980000|2021-08-24 05:46:20|15341.3|15339.3|15345.5|15343.5|15347.7|15345.7|15341.3|15339.3|378
1629783990000|2021-08-24 05:46:30|15345.6|15343.6|15345.3|15343.3|15346.1|15344.1|15345.2|15343.2|25
1629784000000|2021-08-24 05:46:40|15344.8|15342.8|15344.3|15342.3|15345.1|15343.1|15344.3|15342.3|45
1629784010000|2021-08-24 05:46:50|15344.5|15342.5|15344.3|15342.3|15344.6|15342.6|15344.2|15342.2|6
1629784020000|2021-08-24 05:47:00|15344.2|15342.2|15344.6|15342.6|15344.6|15342.6|15343.7|15341.7|18
1629784030000|2021-08-24 05:47:10|15344.8|15342.8|15345.3|15343.3|15345.3|15343.3|15344.6|15342.6|14
1629784040000|2021-08-24 05:47:20|15345.2|15343.2|15345|15343|15345.3|15343.3|15344.8|15342.8|20
1629784050000|2021-08-24 05:47:30|15345.1|15343.1|15345.8|15343.8|15345.8|15343.8|15345|15343|13
1629784060000|2021-08-24 05:47:40|15345.7|15343.7|15345.6|15343.6|15345.8|15343.8|15345.5|15343.5|4
1629784070000|2021-08-24 05:47:50|15345.5|15343.5|15345.3|15343.3|15345.8|15343.8|15345.2|15343.2|7
1629784080000|2021-08-24 05:48:00|15345.5|15343.5|15345.8|15343.8|15346|15344|15345.5|15343.5|7
1629784090000|2021-08-24 05:48:10|15345.7|15343.7|15345.7|15343.7|15345.8|15343.8|15345.5|15343.5|2
1629784100000|2021-08-24 05:48:20|15345.8|15343.8|15346|15344|15346.1|15344.1|15345.6|15343.6|8
1629784110000|2021-08-24 05:48:30|15346.1|15344.1|15346.3|15344.3|15346.6|15344.6|15345.8|15343.8|17
1629784120000|2021-08-24 05:48:40|15346.2|15344.2|15346.8|15344.8|15347.1|15345.1|15346.2|15344.2|19
1629784130000|2021-08-24 05:48:50|15346.7|15344.7|15346.5|15344.5|15346.8|15344.8|15346.2|15344.2|13
1629784140000|2021-08-24 05:49:00|15346.3|15344.3|15345.5|15343.5|15346.7|15344.7|15345.2|15343.2|17
1629784150000|2021-08-24 05:49:10|15345.3|15343.3|15346|15344|15346|15344|15345.2|15343.2|6
1629784160000|2021-08-24 05:49:20|15345.7|15343.7|15346.8|15344.8|15346.8|15344.8|15345.7|15343.7|7
1629784170000|2021-08-24 05:49:30|15347.2|15345.2|15347.3|15345.3|15347.3|15345.3|15347|15345|15
1629784180000|2021-08-24 05:49:40|15347.5|15345.5|15348|15346|15348|15346|15347.3|15345.3|19
1629784190000|2021-08-24 05:49:50|15347.8|15345.8|15347.6|15345.6|15348|15346|15347.3|15345.3|15
1629784200000|2021-08-24 05:50:00|15347.5|15345.5|15347.2|15345.2|15347.6|15345.6|15346.7|15344.7|9
1629784210000|2021-08-24 05:50:10|15347.1|15345.1|15346.8|15344.8|15347.1|15345.1|15346.5|15344.5|2
1629784220000|2021-08-24 05:50:20|15346.7|15344.7|15346.6|15344.6|15347|15345|15346.1|15344.1|24
1629784230000|2021-08-24 05:50:30|15346.7|15344.7|15347|15345|15347.1|15345.1|15346.3|15344.3|6
1629784240000|2021-08-24 05:50:40|15347.1|15345.1|15346.7|15344.7|15347.5|15345.5|15346.6|15344.6|4
1629784250000|2021-08-24 05:50:50|15346.6|15344.6|15346.2|15344.2|15346.6|15344.6|15346.1|15344.1|9
1629784260000|2021-08-24 05:51:00|15346.1|15344.1|15345.3|15343.3|15346.1|15344.1|15344.6|15342.6|63
1629784270000|2021-08-24 05:51:10|15345.2|15343.2|15345.6|15343.6|15346|15344|15345.2|15343.2|5
1629784280000|2021-08-24 05:51:20|15345.5|15343.5|15344.8|15342.8|15345.5|15343.5|15344.7|15342.7|8
1629784290000|2021-08-24 05:51:30|15344.7|15342.7|15344.3|15342.3|15344.8|15342.8|15344.3|15342.3|8
1629784300000|2021-08-24 05:51:40|15344.2|15342.2|15344.1|15342.1|15344.5|15342.5|15343.8|15341.8|15
1629784310000|2021-08-24 05:51:50|15344.3|15342.3|15344.7|15342.7|15345|15343|15344.3|15342.3|3
1629784320000|2021-08-24 05:52:00|15344.6|15342.6|15343.6|15341.6|15344.6|15342.6|15343.2|15341.2|14
1629784330000|2021-08-24 05:52:10|15343.3|15341.3|15341.7|15339.7|15343.3|15341.3|15341.6|15339.6|28
1629784340000|2021-08-24 05:52:20|15341.6|15339.6|15341.7|15339.7|15342.1|15340.1|15341.2|15339.2|16
1629784350000|2021-08-24 05:52:30|15341.6|15339.6|15341.2|15339.2|15341.6|15339.6|15341.1|15339.1|12
1629784360000|2021-08-24 05:52:40|15341.3|15339.3|15341.3|15339.3|15341.6|15339.6|15341.2|15339.2|6
1629784370000|2021-08-24 05:52:50|15341.2|15339.2|15341.8|15339.8|15342|15340|15340.8|15338.8|18
1629784380000|2021-08-24 05:53:00|15342.1|15340.1|15342.3|15340.3|15342.5|15340.5|15342|15340|16
1629784390000|2021-08-24 05:53:10|15342.2|15340.2|15342.6|15340.6|15342.6|15340.6|15342.2|15340.2|4
1629784400000|2021-08-24 05:53:20|15342.7|15340.7|15342.8|15340.8|15342.8|15340.8|15342.5|15340.5|5
1629784410000|2021-08-24 05:53:30|15342.7|15340.7|15342.6|15340.6|15342.8|15340.8|15342.5|15340.5|1
1629784420000|2021-08-24 05:53:40|15342.7|15340.7|15342.3|15340.3|15342.7|15340.7|15342.1|15340.1|8
1629784430000|2021-08-24 05:53:50|15342.5|15340.5|15342.7|15340.7|15342.7|15340.7|15342|15340|5
1629784440000|2021-08-24 05:54:00|15342.6|15340.6|15343.3|15341.3|15343.5|15341.5|15342.5|15340.5|18
1629784450000|2021-08-24 05:54:10|15343.2|15341.2|15343.3|15341.3|15343.8|15341.8|15343.1|15341.1|22
1629784460000|2021-08-24 05:54:20|15343.6|15341.6|15343.5|15341.5|15343.8|15341.8|15343.1|15341.1|4
1629784470000|2021-08-24 05:54:30|15343.6|15341.6|15343.3|15341.3|15343.6|15341.6|15343.1|15341.1|4
1629784480000|2021-08-24 05:54:40|15343.2|15341.2|15343.1|15341.1|15343.2|15341.2|15343.1|15341.1|1
1629784490000|2021-08-24 05:54:50|15343.5|15341.5|15343.2|15341.2|15343.6|15341.6|15343.2|15341.2|9
1629784500000|2021-08-24 05:55:00|15343.3|15341.3|15343.2|15341.2|15343.5|15341.5|15342.8|15340.8|4
1629784510000|2021-08-24 05:55:10|15343.1|15341.1|15343.1|15341.1|15343.3|15341.3|15342.8|15340.8|3
1629784520000|2021-08-24 05:55:20|15343.2|15341.2|15343.3|15341.3|15343.5|15341.5|15343.1|15341.1|3
1629784530000|2021-08-24 05:55:30|15343.5|15341.5|15343.6|15341.6|15343.7|15341.7|15343.2|15341.2|4
1629784540000|2021-08-24 05:55:40|15343.7|15341.7|15343.7|15341.7|15343.7|15341.7|15343.2|15341.2|3
1629784550000|2021-08-24 05:55:50|15343.8|15341.8|15343.8|15341.8|15344|15342|15343.7|15341.7|2
1629784560000|2021-08-24 05:56:00|15343.7|15341.7|15342.7|15340.7|15343.8|15341.8|15342.6|15340.6|6
1629784570000|2021-08-24 05:56:10|15342.6|15340.6|15343.1|15341.1|15343.2|15341.2|15342.6|15340.6|2
1629784580000|2021-08-24 05:56:20|15343.2|15341.2|15343.3|15341.3|15343.3|15341.3|15343.1|15341.1|1
1629784590000|2021-08-24 05:56:30|15343.5|15341.5|15343.6|15341.6|15343.8|15341.8|15343.1|15341.1|3
1629784600000|2021-08-24 05:56:40|15343.5|15341.5|15343.3|15341.3|15343.6|15341.6|15343.1|15341.1|1
1629784610000|2021-08-24 05:56:50|15343.2|15341.2|15343.5|15341.5|15343.7|15341.7|15343.1|15341.1|0
1629784620000|2021-08-24 05:57:00|15343.6|15341.6|15343.6|15341.6|15343.7|15341.7|15343.2|15341.2|5
1629784630000|2021-08-24 05:57:10|15343.7|15341.7|15343.8|15341.8|15344|15342|15343.6|15341.6|3
1629784640000|2021-08-24 05:57:20|15343.7|15341.7|15343.8|15341.8|15344.2|15342.2|15343.7|15341.7|4
1629784650000|2021-08-24 05:57:30|15343.7|15341.7|15344.1|15342.1|15344.1|15342.1|15343.5|15341.5|3
1629784660000|2021-08-24 05:57:40|15344.2|15342.2|15343.8|15341.8|15344.3|15342.3|15343.7|15341.7|11
1629784670000|2021-08-24 05:57:50|15343.6|15341.6|15343.6|15341.6|15343.7|15341.7|15343.6|15341.6|3
1629784680000|2021-08-24 05:58:00|15343.5|15341.5|15343.2|15341.2|15343.7|15341.7|15343.1|15341.1|10
1629784690000|2021-08-24 05:58:10|15343.3|15341.3|15343.7|15341.7|15343.7|15341.7|15343.1|15341.1|2
1629784700000|2021-08-24 05:58:20|15343.6|15341.6|15344.1|15342.1|15344.3|15342.3|15343.6|15341.6|10
1629784710000|2021-08-24 05:58:30|15344|15342|15344.3|15342.3|15344.3|15342.3|15343.7|15341.7|2
1629784720000|2021-08-24 05:58:40|15344.5|15342.5|15344.3|15342.3|15344.8|15342.8|15344.3|15342.3|9
1629784730000|2021-08-24 05:58:50|15344.5|15342.5|15345.5|15343.5|15345.7|15343.7|15344.3|15342.3|54
1629784740000|2021-08-24 05:59:00|15345.8|15343.8|15346.2|15344.2|15346.2|15344.2|15345.6|15343.6|7
1629784750000|2021-08-24 05:59:10|15346.1|15344.1|15345|15343|15346.2|15344.2|15344.8|15342.8|32
1629784760000|2021-08-24 05:59:20|15345.1|15343.1|15346.3|15344.3|15346.3|15344.3|15344.8|15342.8|9
1629784770000|2021-08-24 05:59:30|15346.2|15344.2|15346.1|15344.1|15346.5|15344.5|15345.8|15343.8|2
1629784780000|2021-08-24 05:59:40|15346|15344|15346.1|15344.1|15346.1|15344.1|15345.6|15343.6|4
1629784790000|2021-08-24 05:59:50|15346|15344|15346.5|15344.5|15346.6|15344.6|15345.7|15343.7|4
1629784800000|2021-08-24 06:00:00|15346.3|15344.3|15347.3|15345.3|15348.1|15346.1|15346.3|15344.3|40
1629784810000|2021-08-24 06:00:10|15347.5|15345.5|15347.1|15345.1|15347.7|15345.7|15346.7|15344.7|14
1629784820000|2021-08-24 06:00:20|15347.2|15345.2|15346.5|15344.5|15347.3|15345.3|15346.5|15344.5|30
1629784830000|2021-08-24 06:00:30|15346.3|15344.3|15345.3|15343.3|15346.3|15344.3|15345.3|15343.3|22
1629784840000|2021-08-24 06:00:40|15345.5|15343.5|15344.8|15342.8|15345.7|15343.7|15344.7|15342.7|10
1629784850000|2021-08-24 06:00:50|15344.7|15342.7|15345.3|15343.3|15345.3|15343.3|15344.6|15342.6|4
1629784860000|2021-08-24 06:01:00|15345.2|15343.2|15344.3|15342.3|15345.3|15343.3|15344.3|15342.3|10
1629784870000|2021-08-24 06:01:10|15344.2|15342.2|15343.1|15341.1|15344.2|15342.2|15342.6|15340.6|39
1629784880000|2021-08-24 06:01:20|15343.3|15341.3|15342.6|15340.6|15343.3|15341.3|15342.5|15340.5|12
1629784890000|2021-08-24 06:01:30|15342.5|15340.5|15342.6|15340.6|15342.7|15340.7|15342.3|15340.3|9
1629784900000|2021-08-24 06:01:40|15342.7|15340.7|15342.6|15340.6|15343|15341|15342.3|15340.3|11
1629784910000|2021-08-24 06:01:50|15342.7|15340.7|15342.8|15340.8|15343|15341|15342.6|15340.6|5
1629784920000|2021-08-24 06:02:00|15343|15341|15341.8|15339.8|15343.1|15341.1|15341.6|15339.6|31
1629784930000|2021-08-24 06:02:10|15341.7|15339.7|15341.3|15339.3|15342|15340|15341.2|15339.2|32
1629784940000|2021-08-24 06:02:20|15341.5|15339.5|15342.1|15340.1|15342.2|15340.2|15341.5|15339.5|8
1629784950000|2021-08-24 06:02:30|15342.2|15340.2|15342.2|15340.2|15342.5|15340.5|15342.1|15340.1|3
1629784960000|2021-08-24 06:02:40|15342.3|15340.3|15341.7|15339.7|15342.3|15340.3|15341.7|15339.7|3
1629784970000|2021-08-24 06:02:50|15341.6|15339.6|15341.8|15339.8|15342|15340|15341.6|15339.6|3
1629784980000|2021-08-24 06:03:00|15342|15340|15341.8|15339.8|15342.1|15340.1|15341.7|15339.7|4
1629784990000|2021-08-24 06:03:10|15342.1|15340.1|15342.3|15340.3|15342.7|15340.7|15342.1|15340.1|12
1629785000000|2021-08-24 06:03:20|15342.5|15340.5|15342.6|15340.6|15343.2|15341.2|15342.3|15340.3|21
1629785010000|2021-08-24 06:03:30|15342.5|15340.5|15342.8|15340.8|15343|15341|15342.5|15340.5|6
1629785020000|2021-08-24 06:03:40|15342.7|15340.7|15343.1|15341.1|15343.2|15341.2|15342.6|15340.6|1
1629785030000|2021-08-24 06:03:50|15343|15341|15342.8|15340.8|15343|15341|15342.2|15340.2|9
1629785040000|2021-08-24 06:04:00|15343|15341|15342.8|15340.8|15344.1|15342.1|15342.8|15340.8|11
1629785050000|2021-08-24 06:04:10|15342.7|15340.7|15343.1|15341.1|15343.2|15341.2|15342.6|15340.6|0
1629785060000|2021-08-24 06:04:20|15343.2|15341.2|15343|15341|15343.3|15341.3|15342.8|15340.8|0
1629785070000|2021-08-24 06:04:30|15342.8|15340.8|15342.6|15340.6|15343|15341|15342.6|15340.6|0
1629785080000|2021-08-24 06:04:40|15342.5|15340.5|15342.7|15340.7|15343|15341|15342.5|15340.5|1
1629785090000|2021-08-24 06:04:50|15342.3|15340.3|15342.6|15340.6|15342.6|15340.6|15342.2|15340.2|3
1629785100000|2021-08-24 06:05:00|15342.5|15340.5|15343.1|15341.1|15343.1|15341.1|15342.2|15340.2|7
1629785110000|2021-08-24 06:05:10|15342.8|15340.8|15343|15341|15343.1|15341.1|15342.7|15340.7|7
1629785120000|2021-08-24 06:05:20|15342.8|15340.8|15343.1|15341.1|15343.2|15341.2|15342.7|15340.7|10
1629785130000|2021-08-24 06:05:30|15342.5|15340.5|15342.8|15340.8|15343.1|15341.1|15342.3|15340.3|10
1629785140000|2021-08-24 06:05:40|15342.7|15340.7|15343.2|15341.2|15343.2|15341.2|15342.7|15340.7|2
1629785150000|2021-08-24 06:05:50|15343.1|15341.1|15343.1|15341.1|15343.2|15341.2|15343|15341|4
1629785160000|2021-08-24 06:06:00|15343.2|15341.2|15342.8|15340.8|15343.3|15341.3|15342.6|15340.6|6
1629785170000|2021-08-24 06:06:10|15343|15341|15343.1|15341.1|15343.1|15341.1|15342.7|15340.7|1
1629785180000|2021-08-24 06:06:20|15343.2|15341.2|15342.6|15340.6|15343.3|15341.3|15342.3|15340.3|7
1629785190000|2021-08-24 06:06:30|15342.5|15340.5|15341.8|15339.8|15342.6|15340.6|15341.5|15339.5|14
1629785200000|2021-08-24 06:06:40|15341.6|15339.6|15342.6|15340.6|15342.8|15340.8|15341.6|15339.6|18
1629785210000|2021-08-24 06:06:50|15342.7|15340.7|15342.6|15340.6|15343.1|15341.1|15342.5|15340.5|2
1629785220000|2021-08-24 06:07:00|15342.7|15340.7|15343|15341|15343.1|15341.1|15342.7|15340.7|6
1629785230000|2021-08-24 06:07:10|15343.1|15341.1|15343|15341|15343.3|15341.3|15342.5|15340.5|12
1629785240000|2021-08-24 06:07:20|15342.8|15340.8|15343|15341|15343.3|15341.3|15342.8|15340.8|10
1629785250000|2021-08-24 06:07:30|15343.1|15341.1|15343.1|15341.1|15343.2|15341.2|15343|15341|4
1629785260000|2021-08-24 06:07:40|15343.2|15341.2|15343.6|15341.6|15343.8|15341.8|15343.2|15341.2|14
1629785270000|2021-08-24 06:07:50|15343.5|15341.5|15343.6|15341.6|15343.8|15341.8|15343.2|15341.2|4
1629785280000|2021-08-24 06:08:00|15343.2|15341.2|15343.2|15341.2|15343.3|15341.3|15343|15341|8
1629785290000|2021-08-24 06:08:10|15343.3|15341.3|15343.3|15341.3|15343.3|15341.3|15343.2|15341.2|2
1629785300000|2021-08-24 06:08:20|15343.2|15341.2|15343.8|15341.8|15344.3|15342.3|15343.1|15341.1|24
1629785310000|2021-08-24 06:08:30|15344.3|15342.3|15344.8|15342.8|15344.8|15342.8|15344.3|15342.3|16
1629785320000|2021-08-24 06:08:40|15345|15343|15344.8|15342.8|15345|15343|15344.6|15342.6|7
1629785330000|2021-08-24 06:08:50|15344.7|15342.7|15345.1|15343.1|15345.1|15343.1|15344.6|15342.6|25
1629785340000|2021-08-24 06:09:00|15345|15343|15345.8|15343.8|15346.1|15344.1|15344.8|15342.8|30
1629785350000|2021-08-24 06:09:10|15345.7|15343.7|15344.8|15342.8|15345.8|15343.8|15344.7|15342.7|13
1629785360000|2021-08-24 06:09:20|15345|15343|15345|15343|15345.1|15343.1|15344.6|15342.6|12
1629785370000|2021-08-24 06:09:30|15344.8|15342.8|15344.3|15342.3|15344.8|15342.8|15344.1|15342.1|10
1629785380000|2021-08-24 06:09:40|15344.2|15342.2|15344.3|15342.3|15344.5|15342.5|15344.1|15342.1|5
1629785390000|2021-08-24 06:09:50|15344.5|15342.5|15344.6|15342.6|15344.7|15342.7|15344.5|15342.5|2
1629785400000|2021-08-24 06:10:00|15344.7|15342.7|15344.6|15342.6|15344.8|15342.8|15344.3|15342.3|14
1629785410000|2021-08-24 06:10:10|15344.7|15342.7|15344.5|15342.5|15345|15343|15344.5|15342.5|6
1629785420000|2021-08-24 06:10:20|15344.2|15342.2|15343.8|15341.8|15344.3|15342.3|15343.7|15341.7|17
1629785430000|2021-08-24 06:10:30|15344.2|15342.2|15343.2|15341.2|15344.2|15342.2|15343|15341|29
1629785440000|2021-08-24 06:10:40|15343.1|15341.1|15343.3|15341.3|15343.6|15341.6|15343.1|15341.1|7
1629785450000|2021-08-24 06:10:50|15343.2|15341.2|15343.2|15341.2|15343.6|15341.6|15343|15341|6
1629785460000|2021-08-24 06:11:00|15343.1|15341.1|15343.2|15341.2|15343.6|15341.6|15342.8|15340.8|4
1629785470000|2021-08-24 06:11:10|15343.1|15341.1|15342.3|15340.3|15343.2|15341.2|15342.3|15340.3|8
1629785480000|2021-08-24 06:11:20|15342.2|15340.2|15343|15341|15343|15341|15342|15340|18
1629785490000|2021-08-24 06:11:30|15342.8|15340.8|15342.8|15340.8|15343|15341|15342|15340|17
1629785500000|2021-08-24 06:11:40|15343|15341|15343.1|15341.1|15343.1|15341.1|15342.6|15340.6|21
1629785510000|2021-08-24 06:11:50|15342.8|15340.8|15343.1|15341.1|15343.1|15341.1|15342.8|15340.8|7
1629785520000|2021-08-24 06:12:00|15343.2|15341.2|15343|15341|15343.8|15341.8|15343|15341|18
1629785530000|2021-08-24 06:12:10|15343.1|15341.1|15343.2|15341.2|15343.3|15341.3|15343.1|15341.1|5
1629785540000|2021-08-24 06:12:20|15343.1|15341.1|15343.3|15341.3|15343.3|15341.3|15343.1|15341.1|16
1629785550000|2021-08-24 06:12:30|15343.5|15341.5|15343.3|15341.3|15343.6|15341.6|15343.3|15341.3|1
1629785560000|2021-08-24 06:12:40|15343.5|15341.5|15342.6|15340.6|15343.5|15341.5|15342.6|15340.6|6
1629785570000|2021-08-24 06:12:50|15342.7|15340.7|15342.7|15340.7|15342.8|15340.8|15342.5|15340.5|10
1629785580000|2021-08-24 06:13:00|15342.8|15340.8|15343.2|15341.2|15343.2|15341.2|15342.6|15340.6|12
1629785590000|2021-08-24 06:13:10|15343.3|15341.3|15343.6|15341.6|15343.6|15341.6|15343.1|15341.1|6
1629785600000|2021-08-24 06:13:20|15343.7|15341.7|15343.7|15341.7|15344|15342|15343.6|15341.6|3
1629785610000|2021-08-24 06:13:30|15343.8|15341.8|15343.7|15341.7|15343.8|15341.8|15343.5|15341.5|0
1629785620000|2021-08-24 06:13:40|15343.6|15341.6|15343.6|15341.6|15343.6|15341.6|15343.5|15341.5|0
1629785630000|2021-08-24 06:13:50|15343.5|15341.5|15343.2|15341.2|15343.5|15341.5|15343.1|15341.1|4
1629785640000|2021-08-24 06:14:00|15343.1|15341.1|15344.2|15342.2|15344.2|15342.2|15343.1|15341.1|17
1629785650000|2021-08-24 06:14:10|15344.3|15342.3|15344.3|15342.3|15344.5|15342.5|15344.2|15342.2|4
1629785660000|2021-08-24 06:14:20|15344.5|15342.5|15344.6|15342.6|15345|15343|15344.5|15342.5|6
1629785670000|2021-08-24 06:14:30|15344.7|15342.7|15344.5|15342.5|15344.7|15342.7|15344.3|15342.3|3
1629785680000|2021-08-24 06:14:40|15344.3|15342.3|15343.6|15341.6|15344.3|15342.3|15343.6|15341.6|2
1629785690000|2021-08-24 06:14:50|15343.5|15341.5|15343.6|15341.6|15343.8|15341.8|15343.5|15341.5|1
1629785700000|2021-08-24 06:15:00|15343.5|15341.5|15343.6|15341.6|15343.7|15341.7|15343.3|15341.3|4
1629785710000|2021-08-24 06:15:10|15343.7|15341.7|15343.6|15341.6|15343.8|15341.8|15343.1|15341.1|3
1629785720000|2021-08-24 06:15:20|15343.5|15341.5|15343.1|15341.1|15343.6|15341.6|15343.1|15341.1|2
1629785730000|2021-08-24 06:15:30|15343|15341|15343.8|15341.8|15343.8|15341.8|15343|15341|6
1629785740000|2021-08-24 06:15:40|15344|15342|15344.6|15342.6|15344.6|15342.6|15343.7|15341.7|3
1629785750000|2021-08-24 06:15:50|15344.5|15342.5|15344.6|15342.6|15344.6|15342.6|15344.3|15342.3|3
1629785760000|2021-08-24 06:16:00|15344.7|15342.7|15344.8|15342.8|15345.2|15343.2|15344.7|15342.7|10
1629785770000|2021-08-24 06:16:10|15344.7|15342.7|15344.8|15342.8|15345|15343|15344.7|15342.7|1
1629785780000|2021-08-24 06:16:20|15344.7|15342.7|15344.6|15342.6|15344.8|15342.8|15344.3|15342.3|10
1629785790000|2021-08-24 06:16:30|15344.5|15342.5|15344.6|15342.6|15344.7|15342.7|15344.2|15342.2|8
1629785800000|2021-08-24 06:16:40|15344.5|15342.5|15344.8|15342.8|15345.1|15343.1|15344.3|15342.3|9
1629785810000|2021-08-24 06:16:50|15345|15343|15344.6|15342.6|15345.1|15343.1|15344.6|15342.6|3
1629785820000|2021-08-24 06:17:00|15344.7|15342.7|15345.1|15343.1|15345.3|15343.3|15344.5|15342.5|7
1629785830000|2021-08-24 06:17:10|15345.2|15343.2|15345.7|15343.7|15346.3|15344.3|15345.2|15343.2|30
1629785840000|2021-08-24 06:17:20|15345.8|15343.8|15346.8|15344.8|15347.1|15345.1|15345.8|15343.8|11
1629785850000|2021-08-24 06:17:30|15347|15345|15347.6|15345.6|15347.6|15345.6|15346.6|15344.6|21
1629785860000|2021-08-24 06:17:40|15347.5|15345.5|15347.1|15345.1|15347.6|15345.6|15346.7|15344.7|17
1629785870000|2021-08-24 06:17:50|15347.2|15345.2|15346.2|15344.2|15347.2|15345.2|15346.2|15344.2|8
1629785880000|2021-08-24 06:18:00|15346.3|15344.3|15346.1|15344.1|15346.8|15344.8|15345.6|15343.6|25
1629785890000|2021-08-24 06:18:10|15346.3|15344.3|15346.3|15344.3|15346.6|15344.6|15346.2|15344.2|13
1629785900000|2021-08-24 06:18:20|15346.5|15344.5|15346.3|15344.3|15346.7|15344.7|15346.3|15344.3|7
1629785910000|2021-08-24 06:18:30|15346.5|15344.5|15346.8|15344.8|15347|15345|15346.2|15344.2|8
1629785920000|2021-08-24 06:18:40|15346.7|15344.7|15347.3|15345.3|15347.3|15345.3|15346.7|15344.7|7
1629785930000|2021-08-24 06:18:50|15347.2|15345.2|15347.3|15345.3|15347.5|15345.5|15347.1|15345.1|3
1629785940000|2021-08-24 06:19:00|15347.2|15345.2|15347.3|15345.3|15347.3|15345.3|15346.7|15344.7|17
1629785950000|2021-08-24 06:19:10|15347.2|15345.2|15347.3|15345.3|15347.5|15345.5|15347.1|15345.1|5
1629785960000|2021-08-24 06:19:20|15347.5|15345.5|15348.3|15346.3|15348.7|15346.7|15347.3|15345.3|40
1629785970000|2021-08-24 06:19:30|15348.5|15346.5|15347.6|15345.6|15348.8|15346.8|15347.6|15345.6|18
1629785980000|2021-08-24 06:19:40|15347.7|15345.7|15347.8|15345.8|15348.5|15346.5|15347.7|15345.7|23
1629785990000|2021-08-24 06:19:50|15347.7|15345.7|15347.1|15345.1|15347.8|15345.8|15347.1|15345.1|26
1629786000000|2021-08-24 06:20:00|15347.3|15345.3|15347.6|15345.6|15347.7|15345.7|15347.1|15345.1|11
1629786010000|2021-08-24 06:20:10|15348|15346|15347.8|15345.8|15348.2|15346.2|15347.6|15345.6|9
1629786020000|2021-08-24 06:20:20|15348|15346|15347.7|15345.7|15348.1|15346.1|15347.6|15345.6|1
1629786030000|2021-08-24 06:20:30|15347.6|15345.6|15347.6|15345.6|15348|15346|15347.6|15345.6|6
1629786040000|2021-08-24 06:20:40|15347.7|15345.7|15347.1|15345.1|15347.7|15345.7|15347.1|15345.1|3
1629786050000|2021-08-24 06:20:50|15347.2|15345.2|15347.7|15345.7|15347.7|15345.7|15347.2|15345.2|8
1629786060000|2021-08-24 06:21:00|15347.8|15345.8|15348.2|15346.2|15348.2|15346.2|15347.6|15345.6|8
1629786070000|2021-08-24 06:21:10|15348.3|15346.3|15348.8|15346.8|15348.8|15346.8|15348.2|15346.2|8
1629786080000|2021-08-24 06:21:20|15349|15347|15349.1|15347.1|15349.8|15347.8|15348.8|15346.8|52
1629786090000|2021-08-24 06:21:30|15349|15347|15348.6|15346.6|15349|15347|15348.6|15346.6|12
1629786100000|2021-08-24 06:21:40|15348.8|15346.8|15348.8|15346.8|15349.1|15347.1|15348.1|15346.1|30
1629786110000|2021-08-24 06:21:50|15349|15347|15349.1|15347.1|15349.2|15347.2|15348.7|15346.7|8
1629786120000|2021-08-24 06:22:00|15349|15347|15349.1|15347.1|15349.2|15347.2|15348.7|15346.7|7
1629786130000|2021-08-24 06:22:10|15349|15347|15348.8|15346.8|15349|15347|15348.8|15346.8|1
1629786140000|2021-08-24 06:22:20|15348.7|15346.7|15348.1|15346.1|15348.7|15346.7|15348.1|15346.1|6
1629786150000|2021-08-24 06:22:30|15348.2|15346.2|15348.3|15346.3|15348.5|15346.5|15348.1|15346.1|2
1629786160000|2021-08-24 06:22:40|15348.2|15346.2|15348.3|15346.3|15348.7|15346.7|15348.1|15346.1|6
1629786170000|2021-08-24 06:22:50|15348.2|15346.2|15348.6|15346.6|15348.6|15346.6|15348.2|15346.2|7
1629786180000|2021-08-24 06:23:00|15348.5|15346.5|15348.1|15346.1|15348.6|15346.6|15348.1|15346.1|5
1629786190000|2021-08-24 06:23:10|15348.3|15346.3|15348.1|15346.1|15348.5|15346.5|15348.1|15346.1|6
1629786200000|2021-08-24 06:23:20|15348.2|15346.2|15348.5|15346.5|15348.5|15346.5|15348.1|15346.1|8
1629786210000|2021-08-24 06:23:30|15348.3|15346.3|15348.2|15346.2|15348.3|15346.3|15348|15346|4
1629786220000|2021-08-24 06:23:40|15348.3|15346.3|15348.3|15346.3|15348.3|15346.3|15348.2|15346.2|3
1629786230000|2021-08-24 06:23:50|15348.2|15346.2|15348.1|15346.1|15348.3|15346.3|15347.8|15345.8|4
1629786240000|2021-08-24 06:24:00|15348|15346|15347.8|15345.8|15348.3|15346.3|15347.7|15345.7|9
1629786250000|2021-08-24 06:24:10|15348.1|15346.1|15348.1|15346.1|15348.1|15346.1|15348.1|15346.1|6
1629786260000|2021-08-24 06:24:20|15348|15346|15348.1|15346.1|15348.2|15346.2|15347.8|15345.8|9
1629786270000|2021-08-24 06:24:30|15348.2|15346.2|15348.3|15346.3|15348.6|15346.6|15348.1|15346.1|15
1629786280000|2021-08-24 06:24:40|15348.5|15346.5|15348.1|15346.1|15348.5|15346.5|15348.1|15346.1|4
1629786290000|2021-08-24 06:24:50|15347.8|15345.8|15347.8|15345.8|15347.8|15345.8|15347.8|15345.8|3
1629786300000|2021-08-24 06:25:00|15347.6|15345.6|15347.3|15345.3|15347.6|15345.6|15347.1|15345.1|16
1629786310000|2021-08-24 06:25:10|15347.2|15345.2|15346.5|15344.5|15347.2|15345.2|15346.3|15344.3|22
1629786320000|2021-08-24 06:25:20|15346.2|15344.2|15347.1|15345.1|15347.1|15345.1|15346.2|15344.2|15
1629786330000|2021-08-24 06:25:30|15347|15345|15347.1|15345.1|15347.1|15345.1|15346.8|15344.8|8
1629786340000|2021-08-24 06:25:40|15347.2|15345.2|15347.1|15345.1|15347.2|15345.2|15347.1|15345.1|1
1629786350000|2021-08-24 06:25:50|15347.2|15345.2|15346.5|15344.5|15347.2|15345.2|15346.5|15344.5|9
1629786360000|2021-08-24 06:26:00|15346.3|15344.3|15345.8|15343.8|15346.3|15344.3|15345.6|15343.6|16
1629786370000|2021-08-24 06:26:10|15346|15344|15346.1|15344.1|15346.2|15344.2|15345.5|15343.5|6
1629786380000|2021-08-24 06:26:20|15346.2|15344.2|15346.1|15344.1|15346.3|15344.3|15346|15344|3
1629786390000|2021-08-24 06:26:30|15346|15344|15346.3|15344.3|15346.6|15344.6|15345.5|15343.5|8
1629786400000|2021-08-24 06:26:40|15346.2|15344.2|15347|15345|15347|15345|15346.1|15344.1|5
1629786410000|2021-08-24 06:26:50|15346.8|15344.8|15346.7|15344.7|15347|15345|15346.6|15344.6|3
1629786420000|2021-08-24 06:27:00|15346.6|15344.6|15347|15345|15347|15345|15346.5|15344.5|7
1629786430000|2021-08-24 06:27:10|15346.8|15344.8|15347|15345|15347.1|15345.1|15346.7|15344.7|3
1629786440000|2021-08-24 06:27:20|15347.1|15345.1|15347|15345|15347.1|15345.1|15346.6|15344.6|6
1629786450000|2021-08-24 06:27:30|15346.8|15344.8|15346.7|15344.7|15347|15345|15346.6|15344.6|7
1629786460000|2021-08-24 06:27:40|15346.6|15344.6|15347.1|15345.1|15347.1|15345.1|15346.6|15344.6|5
1629786470000|2021-08-24 06:27:50|15346.8|15344.8|15347.2|15345.2|15347.6|15345.6|15346.8|15344.8|11
1629786480000|2021-08-24 06:28:00|15347.1|15345.1|15346.8|15344.8|15347.2|15345.2|15346.6|15344.6|8
1629786490000|2021-08-24 06:28:10|15346.7|15344.7|15347|15345|15347.1|15345.1|15346.7|15344.7|3
1629786500000|2021-08-24 06:28:20|15346.8|15344.8|15347.1|15345.1|15347.1|15345.1|15346.8|15344.8|2
1629786510000|2021-08-24 06:28:30|15347.2|15345.2|15347.3|15345.3|15347.3|15345.3|15347.2|15345.2|0
1629786520000|2021-08-24 06:28:40|15347.1|15345.1|15346.8|15344.8|15347.1|15345.1|15346.7|15344.7|3
1629786530000|2021-08-24 06:28:50|15346.7|15344.7|15347.1|15345.1|15347.1|15345.1|15346.7|15344.7|2
1629786540000|2021-08-24 06:29:00|15347|15345|15346.7|15344.7|15347.1|15345.1|15346.6|15344.6|12
1629786550000|2021-08-24 06:29:10|15347.1|15345.1|15346.6|15344.6|15347.2|15345.2|15346.6|15344.6|8
1629786560000|2021-08-24 06:29:20|15346.3|15344.3|15346.8|15344.8|15346.8|15344.8|15346.3|15344.3|11
1629786570000|2021-08-24 06:29:30|15346.7|15344.7|15346.2|15344.2|15346.8|15344.8|15346.2|15344.2|7
1629786580000|2021-08-24 06:29:40|15346.1|15344.1|15345.8|15343.8|15346.1|15344.1|15345.5|15343.5|11
1629786590000|2021-08-24 06:29:50|15345.7|15343.7|15345.8|15343.8|15346.1|15344.1|15345.6|15343.6|3
1629786600000|2021-08-24 06:30:00|15345.7|15343.7|15346|15344|15346.1|15344.1|15345.2|15343.2|23
1629786610000|2021-08-24 06:30:10|15345.8|15343.8|15346.3|15344.3|15346.6|15344.6|15345.8|15343.8|3
1629786620000|2021-08-24 06:30:20|15346.5|15344.5|15345.8|15343.8|15346.5|15344.5|15345.7|15343.7|6
1629786630000|2021-08-24 06:30:30|15345.7|15343.7|15345.8|15343.8|15346.1|15344.1|15345.3|15343.3|6
1629786640000|2021-08-24 06:30:40|15346|15344|15346.3|15344.3|15346.6|15344.6|15345.6|15343.6|24
1629786650000|2021-08-24 06:30:50|15346.5|15344.5|15346.3|15344.3|15347|15345|15346.3|15344.3|13
1629786660000|2021-08-24 06:31:00|15346.5|15344.5|15347.1|15345.1|15347.2|15345.2|15346.3|15344.3|20
1629786670000|2021-08-24 06:31:10|15347.2|15345.2|15346.8|15344.8|15347.3|15345.3|15346.7|15344.7|7
1629786680000|2021-08-24 06:31:20|15347|15345|15347.3|15345.3|15347.6|15345.6|15347|15345|2
1629786690000|2021-08-24 06:31:30|15347.6|15345.6|15347.6|15345.6|15347.8|15345.8|15347.3|15345.3|5
1629786700000|2021-08-24 06:31:40|15347.1|15345.1|15347.6|15345.6|15347.6|15345.6|15347|15345|8
1629786710000|2021-08-24 06:31:50|15347.7|15345.7|15347.1|15345.1|15347.7|15345.7|15347.1|15345.1|5
1629786720000|2021-08-24 06:32:00|15347.2|15345.2|15347.5|15345.5|15347.8|15345.8|15347.2|15345.2|5
1629786730000|2021-08-24 06:32:10|15347.3|15345.3|15348.1|15346.1|15348.2|15346.2|15347.3|15345.3|3
1629786740000|2021-08-24 06:32:20|15348.2|15346.2|15348.3|15346.3|15348.5|15346.5|15348.2|15346.2|15
1629786750000|2021-08-24 06:32:30|15348.7|15346.7|15348.6|15346.6|15348.7|15346.7|15348.6|15346.6|8
1629786760000|2021-08-24 06:32:40|15348.7|15346.7|15349.2|15347.2|15349.2|15347.2|15348.7|15346.7|4
1629786770000|2021-08-24 06:32:50|15349.1|15347.1|15349.8|15347.8|15350.1|15348.1|15349.1|15347.1|27
1629786780000|2021-08-24 06:33:00|15350.1|15348.1|15349.8|15347.8|15350.1|15348.1|15349.8|15347.8|6
1629786790000|2021-08-24 06:33:10|15350|15348|15350.1|15348.1|15350.1|15348.1|15349.8|15347.8|6
1629786800000|2021-08-24 06:33:20|15350|15348|15350.3|15348.3|15350.5|15348.5|15349.8|15347.8|7
1629786810000|2021-08-24 06:33:30|15350.1|15348.1|15350.2|15348.2|15350.2|15348.2|15349.7|15347.7|22
1629786820000|2021-08-24 06:33:40|15350.3|15348.3|15352.8|15350.8|15353.2|15351.2|15350.1|15348.1|210
1629786830000|2021-08-24 06:33:50|15352.7|15350.7|15353|15351|15353.6|15351.6|15352.6|15350.6|36
1629786840000|2021-08-24 06:34:00|15353.1|15351.1|15354.2|15352.2|15354.2|15352.2|15353.1|15351.1|59
1629786850000|2021-08-24 06:34:10|15354.3|15352.3|15354.6|15352.6|15354.6|15352.6|15353.7|15351.7|37
1629786860000|2021-08-24 06:34:20|15354.7|15352.7|15358.1|15356.1|15358.5|15356.5|15354.3|15352.3|295
1629786870000|2021-08-24 06:34:30|15358.2|15356.2|15358.1|15356.1|15358.2|15356.2|15356.7|15354.7|81
1629786880000|2021-08-24 06:34:40|15358.2|15356.2|15359.8|15357.8|15359.8|15357.8|15358.2|15356.2|62
1629786890000|2021-08-24 06:34:50|15359.6|15357.6|15357.6|15355.6|15359.6|15357.6|15357.3|15355.3|83
1629786900000|2021-08-24 06:35:00|15357.1|15355.1|15357.8|15355.8|15358.3|15356.3|15357|15355|37
1629786910000|2021-08-24 06:35:10|15358|15356|15357.6|15355.6|15358.1|15356.1|15357.6|15355.6|4
1629786920000|2021-08-24 06:35:20|15358.1|15356.1|15359|15357|15359.1|15357.1|15358.1|15356.1|21
1629786930000|2021-08-24 06:35:30|15359.1|15357.1|15362.2|15360.2|15362.2|15360.2|15359.1|15357.1|216
1629786940000|2021-08-24 06:35:40|15362.5|15360.5|15363.8|15361.8|15364|15362|15361.6|15359.6|193
1629786950000|2021-08-24 06:35:50|15363.7|15361.7|15365|15363|15365.1|15363.1|15362.1|15360.1|64
1629786960000|2021-08-24 06:36:00|15364.8|15362.8|15367.1|15365.1|15367.1|15365.1|15363.5|15361.5|95
1629786970000|2021-08-24 06:36:10|15367.8|15365.8|15374.8|15372.8|15375.5|15373.5|15366.6|15364.6|380
1629786980000|2021-08-24 06:36:20|15375|15373|15378.1|15376.1|15379|15377|15374.7|15372.7|200
1629786990000|2021-08-24 06:36:30|15378|15376|15379.1|15377.1|15379.1|15377.1|15376.8|15374.8|67
1629787000000|2021-08-24 06:36:40|15379.5|15377.5|15379.6|15377.6|15379.8|15377.8|15378.2|15376.2|32
1629787010000|2021-08-24 06:36:50|15379.5|15377.5|15382.5|15380.5|15383|15381|15379.1|15377.1|87
1629787020000|2021-08-24 06:37:00|15382.3|15380.3|15382.2|15380.2|15382.8|15380.8|15381|15379|70
1629787030000|2021-08-24 06:37:10|15382.1|15380.1|15374.7|15372.7|15383.3|15381.3|15374.3|15372.3|247
1629787040000|2021-08-24 06:37:20|15374.8|15372.8|15374.5|15372.5|15376.1|15374.1|15374.3|15372.3|56
1629787050000|2021-08-24 06:37:30|15374.6|15372.6|15374.6|15372.6|15375.1|15373.1|15373.1|15371.1|79
1629787060000|2021-08-24 06:37:40|15374.2|15372.2|15373.6|15371.6|15374.2|15372.2|15373.3|15371.3|44
1629787070000|2021-08-24 06:37:50|15373.7|15371.7|15373.8|15371.8|15375.2|15373.2|15373.2|15371.2|85
1629787080000|2021-08-24 06:38:00|15374|15372|15375|15373|15375.7|15373.7|15373.8|15371.8|18
1629787090000|2021-08-24 06:38:10|15374.5|15372.5|15375|15373|15375.8|15373.8|15374.1|15372.1|46
1629787100000|2021-08-24 06:38:20|15374.8|15372.8|15375.3|15373.3|15375.3|15373.3|15374|15372|34
1629787110000|2021-08-24 06:38:30|15375.5|15373.5|15374.8|15372.8|15375.7|15373.7|15374.8|15372.8|18
1629787120000|2021-08-24 06:38:40|15375|15373|15374.6|15372.6|15375.1|15373.1|15374|15372|7
1629787130000|2021-08-24 06:38:50|15374.3|15372.3|15373.8|15371.8|15374.6|15372.6|15373.6|15371.6|25
1629787140000|2021-08-24 06:39:00|15374|15372|15373.1|15371.1|15374|15372|15372.6|15370.6|36
1629787150000|2021-08-24 06:39:10|15373.2|15371.2|15374.7|15372.7|15375.1|15373.1|15372.8|15370.8|18
1629787160000|2021-08-24 06:39:20|15374|15372|15372.8|15370.8|15374.1|15372.1|15372.3|15370.3|18
1629787170000|2021-08-24 06:39:30|15372.7|15370.7|15373.3|15371.3|15373.5|15371.5|15372|15370|13
1629787180000|2021-08-24 06:39:40|15373.2|15371.2|15373.7|15371.7|15373.8|15371.8|15373|15371|12
1629787190000|2021-08-24 06:39:50|15373.8|15371.8|15373.7|15371.7|15374.3|15372.3|15373|15371|24
1629787200000|2021-08-24 06:40:00|15373.8|15371.8|15373.5|15371.5|15373.8|15371.8|15372.8|15370.8|20
1629787210000|2021-08-24 06:40:10|15373.3|15371.3|15372.6|15370.6|15373.5|15371.5|15372.2|15370.2|12
1629787220000|2021-08-24 06:40:20|15372.7|15370.7|15371.7|15369.7|15373|15371|15371.7|15369.7|19
1629787230000|2021-08-24 06:40:30|15371.6|15369.6|15372.3|15370.3|15372.3|15370.3|15371.1|15369.1|35
1629787240000|2021-08-24 06:40:40|15372.5|15370.5|15371.7|15369.7|15372.8|15370.8|15371.7|15369.7|12
1629787250000|2021-08-24 06:40:50|15371.8|15369.8|15370.3|15368.3|15371.8|15369.8|15369.7|15367.7|54
1629787260000|2021-08-24 06:41:00|15369.7|15367.7|15369.1|15367.1|15369.7|15367.7|15368.8|15366.8|34
1629787270000|2021-08-24 06:41:10|15369|15367|15368.8|15366.8|15369.3|15367.3|15368.1|15366.1|35
1629787280000|2021-08-24 06:41:20|15368.7|15366.7|15369.8|15367.8|15370.1|15368.1|15367.8|15365.8|44
1629787290000|2021-08-24 06:41:30|15369.7|15367.7|15370.6|15368.6|15370.6|15368.6|15369.1|15367.1|20
1629787300000|2021-08-24 06:41:40|15370.7|15368.7|15370.3|15368.3|15370.8|15368.8|15370.3|15368.3|10
1629787310000|2021-08-24 06:41:50|15370.5|15368.5|15370.2|15368.2|15370.7|15368.7|15370.1|15368.1|24
1629787320000|2021-08-24 06:42:00|15370.3|15368.3|15370.1|15368.1|15370.6|15368.6|15369.2|15367.2|35
1629787330000|2021-08-24 06:42:10|15370|15368|15371.2|15369.2|15371.5|15369.5|15370|15368|20
1629787340000|2021-08-24 06:42:20|15371.3|15369.3|15371.3|15369.3|15371.3|15369.3|15371|15369|6
1629787350000|2021-08-24 06:42:30|15371.6|15369.6|15372.1|15370.1|15372.7|15370.7|15371.6|15369.6|44
1629787360000|2021-08-24 06:42:40|15372.2|15370.2|15372.2|15370.2|15372.2|15370.2|15372.1|15370.1|13
1629787370000|2021-08-24 06:42:50|15372.1|15370.1|15372.2|15370.2|15372.3|15370.3|15371.8|15369.8|9
1629787380000|2021-08-24 06:43:00|15372.1|15370.1|15371.5|15369.5|15372.1|15370.1|15370.7|15368.7|26
1629787390000|2021-08-24 06:43:10|15371.6|15369.6|15372.1|15370.1|15372.1|15370.1|15371.2|15369.2|21
1629787400000|2021-08-24 06:43:20|15372|15370|15371.1|15369.1|15372.5|15370.5|15371.1|15369.1|19
1629787410000|2021-08-24 06:43:30|15371.2|15369.2|15371.2|15369.2|15371.5|15369.5|15370.6|15368.6|29
1629787420000|2021-08-24 06:43:40|15371.5|15369.5|15371.7|15369.7|15372.3|15370.3|15371.3|15369.3|28
1629787430000|2021-08-24 06:43:50|15371.6|15369.6|15372.1|15370.1|15372.1|15370.1|15371.5|15369.5|13
1629787440000|2021-08-24 06:44:00|15372.2|15370.2|15371.8|15369.8|15372.2|15370.2|15371.5|15369.5|13
1629787450000|2021-08-24 06:44:10|15372|15370|15372.8|15370.8|15373|15371|15372|15370|28
1629787460000|2021-08-24 06:44:20|15373|15371|15372.8|15370.8|15373.5|15371.5|15372.7|15370.7|9
1629787470000|2021-08-24 06:44:30|15372.7|15370.7|15373.1|15371.1|15373.6|15371.6|15372.6|15370.6|11
1629787480000|2021-08-24 06:44:40|15373|15371|15372.6|15370.6|15373.5|15371.5|15372.5|15370.5|16
1629787490000|2021-08-24 06:44:50|15372.7|15370.7|15372.7|15370.7|15373.3|15371.3|15372.6|15370.6|7
1629787500000|2021-08-24 06:45:00|15372.5|15370.5|15371.8|15369.8|15372.6|15370.6|15371.8|15369.8|46
1629787510000|2021-08-24 06:45:10|15372|15370|15372.7|15370.7|15373|15371|15371.8|15369.8|14
1629787520000|2021-08-24 06:45:20|15372.8|15370.8|15373.8|15371.8|15373.8|15371.8|15372.8|15370.8|15
1629787530000|2021-08-24 06:45:30|15373.7|15371.7|15374.2|15372.2|15374.2|15372.2|15373.6|15371.6|19
1629787540000|2021-08-24 06:45:40|15374.1|15372.1|15374.3|15372.3|15374.3|15372.3|15373.6|15371.6|18
1629787550000|2021-08-24 06:45:50|15374.5|15372.5|15374.2|15372.2|15374.7|15372.7|15373.8|15371.8|27
1629787560000|2021-08-24 06:46:00|15374.3|15372.3|15373.5|15371.5|15374.3|15372.3|15373.5|15371.5|27
1629787570000|2021-08-24 06:46:10|15373.6|15371.6|15371.7|15369.7|15373.6|15371.6|15371.6|15369.6|27
1629787580000|2021-08-24 06:46:20|15371.6|15369.6|15372.2|15370.2|15373.1|15371.1|15371.6|15369.6|19
1629787590000|2021-08-24 06:46:30|15372.1|15370.1|15372.6|15370.6|15372.8|15370.8|15371.8|15369.8|14
1629787600000|2021-08-24 06:46:40|15372.7|15370.7|15372.3|15370.3|15373|15371|15372.2|15370.2|9
1629787610000|2021-08-24 06:46:50|15371.7|15369.7|15371.3|15369.3|15371.7|15369.7|15371.2|15369.2|6
1629787620000|2021-08-24 06:47:00|15371.2|15369.2|15371.1|15369.1|15371.2|15369.2|15370.2|15368.2|11
1629787630000|2021-08-24 06:47:10|15371|15369|15370|15368|15371.1|15369.1|15370|15368|19
1629787640000|2021-08-24 06:47:20|15370.1|15368.1|15370.3|15368.3|15370.3|15368.3|15370.1|15368.1|4
1629787650000|2021-08-24 06:47:30|15370.7|15368.7|15369.6|15367.6|15371.1|15369.1|15369.6|15367.6|31
1629787660000|2021-08-24 06:47:40|15369.5|15367.5|15369.8|15367.8|15370.2|15368.2|15369.5|15367.5|11
1629787670000|2021-08-24 06:47:50|15370|15368|15370.3|15368.3|15370.6|15368.6|15370|15368|4
1629787680000|2021-08-24 06:48:00|15370.2|15368.2|15369.3|15367.3|15370.2|15368.2|15369.2|15367.2|30
1629787690000|2021-08-24 06:48:10|15369.2|15367.2|15369.3|15367.3|15369.6|15367.6|15369.1|15367.1|3
1629787700000|2021-08-24 06:48:20|15369.5|15367.5|15369.3|15367.3|15369.8|15367.8|15369.1|15367.1|10
1629787710000|2021-08-24 06:48:30|15369.5|15367.5|15369.7|15367.7|15369.7|15367.7|15369.1|15367.1|4
1629787720000|2021-08-24 06:48:40|15369.5|15367.5|15369.6|15367.6|15369.7|15367.7|15369|15367|5
1629787730000|2021-08-24 06:48:50|15369.5|15367.5|15369.2|15367.2|15369.6|15367.6|15369.1|15367.1|11
1629787740000|2021-08-24 06:49:00|15369.3|15367.3|15369.1|15367.1|15370.2|15368.2|15369|15367|20
1629787750000|2021-08-24 06:49:10|15369.6|15367.6|15369.8|15367.8|15369.8|15367.8|15369.3|15367.3|30
1629787760000|2021-08-24 06:49:20|15370|15368|15370|15368|15370.6|15368.6|15369.7|15367.7|13
1629787770000|2021-08-24 06:49:30|15369.8|15367.8|15371|15369|15371.2|15369.2|15369.8|15367.8|23
1629787780000|2021-08-24 06:49:40|15370.8|15368.8|15371.2|15369.2|15371.3|15369.3|15370.6|15368.6|15
1629787790000|2021-08-24 06:49:50|15371.3|15369.3|15372.1|15370.1|15372.8|15370.8|15371.3|15369.3|32
1629787800000|2021-08-24 06:50:00|15372.2|15370.2|15373.7|15371.7|15373.7|15371.7|15372.1|15370.1|37
1629787810000|2021-08-24 06:50:10|15373.6|15371.6|15375.1|15373.1|15375.1|15373.1|15373.5|15371.5|42
1629787820000|2021-08-24 06:50:20|15375.5|15373.5|15374.6|15372.6|15375.7|15373.7|15374.6|15372.6|35
1629787830000|2021-08-24 06:50:30|15374.7|15372.7|15373.3|15371.3|15375|15373|15373|15371|23
1629787840000|2021-08-24 06:50:40|15373.5|15371.5|15375.6|15373.6|15376|15374|15373.5|15371.5|37
1629787850000|2021-08-24 06:50:50|15375.5|15373.5|15376|15374|15376|15374|15375.3|15373.3|32
1629787860000|2021-08-24 06:51:00|15375.8|15373.8|15376.1|15374.1|15376.2|15374.2|15375.6|15373.6|40
1629787870000|2021-08-24 06:51:10|15376|15374|15374.5|15372.5|15376.1|15374.1|15374.2|15372.2|15
1629787880000|2021-08-24 06:51:20|15374.6|15372.6|15374.3|15372.3|15375.1|15373.1|15374.2|15372.2|13
1629787890000|2021-08-24 06:51:30|15374.6|15372.6|15375.2|15373.2|15375.3|15373.3|15374.5|15372.5|6
1629787900000|2021-08-24 06:51:40|15375.1|15373.1|15374.5|15372.5|15375.3|15373.3|15374.5|15372.5|12
1629787910000|2021-08-24 06:51:50|15374.7|15372.7|15375.1|15373.1|15375.1|15373.1|15374.1|15372.1|65
1629787920000|2021-08-24 06:52:00|15375|15373|15374.2|15372.2|15375.2|15373.2|15374.2|15372.2|8
1629787930000|2021-08-24 06:52:10|15374.3|15372.3|15375.1|15373.1|15375.1|15373.1|15374.3|15372.3|1
1629787940000|2021-08-24 06:52:20|15375.2|15373.2|15376.1|15374.1|15376.1|15374.1|15375.2|15373.2|12
1629787950000|2021-08-24 06:52:30|15376.2|15374.2|15375.8|15373.8|15376.7|15374.7|15375.6|15373.6|12
1629787960000|2021-08-24 06:52:40|15376|15374|15375.8|15373.8|15376.1|15374.1|15375.7|15373.7|9
1629787970000|2021-08-24 06:52:50|15375.7|15373.7|15376.1|15374.1|15376.1|15374.1|15375.1|15373.1|16
1629787980000|2021-08-24 06:53:00|15376|15374|15375.7|15373.7|15376.1|15374.1|15375.6|15373.6|5
1629787990000|2021-08-24 06:53:10|15375.8|15373.8|15375.7|15373.7|15376|15374|15375.1|15373.1|4
1629788000000|2021-08-24 06:53:20|15375.8|15373.8|15376|15374|15376.1|15374.1|15375.8|15373.8|7
1629788010000|2021-08-24 06:53:30|15375.8|15373.8|15375.6|15373.6|15376|15374|15375.6|15373.6|1
1629788020000|2021-08-24 06:53:40|15375.5|15373.5|15375.6|15373.6|15376|15374|15375.5|15373.5|4
1629788030000|2021-08-24 06:53:50|15375.7|15373.7|15375.8|15373.8|15375.8|15373.8|15375.3|15373.3|25
1629788040000|2021-08-24 06:54:00|15376|15374|15375.7|15373.7|15376.2|15374.2|15375.5|15373.5|17
1629788050000|2021-08-24 06:54:10|15375.6|15373.6|15377.8|15375.8|15378.2|15376.2|15375.6|15373.6|82
1629788060000|2021-08-24 06:54:20|15378|15376|15379.1|15377.1|15379.2|15377.2|15378|15376|45
1629788070000|2021-08-24 06:54:30|15379.2|15377.2|15380.6|15378.6|15380.7|15378.7|15379.2|15377.2|64
1629788080000|2021-08-24 06:54:40|15380.7|15378.7|15380.3|15378.3|15380.7|15378.7|15380|15378|35
1629788090000|2021-08-24 06:54:50|15380.2|15378.2|15380.6|15378.6|15380.7|15378.7|15380.1|15378.1|14
1629788100000|2021-08-24 06:55:00|15380.3|15378.3|15379.7|15377.7|15380.6|15378.6|15379.6|15377.6|20
1629788110000|2021-08-24 06:55:10|15379.6|15377.6|15379.7|15377.7|15379.7|15377.7|15378.8|15376.8|12
1629788120000|2021-08-24 06:55:20|15380.2|15378.2|15380|15378|15380.2|15378.2|15379.6|15377.6|28
1629788130000|2021-08-24 06:55:30|15379.7|15377.7|15381.1|15379.1|15381.1|15379.1|15379.7|15377.7|26
1629788140000|2021-08-24 06:55:40|15381.2|15379.2|15383|15381|15383.3|15381.3|15381.2|15379.2|86
1629788150000|2021-08-24 06:55:50|15383.1|15381.1|15382.1|15380.1|15383.2|15381.2|15382|15380|54
1629788160000|2021-08-24 06:56:00|15382.2|15380.2|15382.1|15380.1|15382.3|15380.3|15382.1|15380.1|5
1629788170000|2021-08-24 06:56:10|15381.8|15379.8|15382.2|15380.2|15382.5|15380.5|15381.6|15379.6|19
1629788180000|2021-08-24 06:56:20|15382.1|15380.1|15381.5|15379.5|15382.3|15380.3|15381.5|15379.5|8
1629788190000|2021-08-24 06:56:30|15381.3|15379.3|15381|15379|15381.3|15379.3|15380.6|15378.6|20
1629788200000|2021-08-24 06:56:40|15380.8|15378.8|15381.3|15379.3|15381.8|15379.8|15380.7|15378.7|17
1629788210000|2021-08-24 06:56:50|15381.2|15379.2|15382.1|15380.1|15382.3|15380.3|15381.1|15379.1|31
1629788220000|2021-08-24 06:57:00|15382.2|15380.2|15382.7|15380.7|15383.1|15381.1|15382.2|15380.2|10
1629788230000|2021-08-24 06:57:10|15382.8|15380.8|15383.1|15381.1|15383.6|15381.6|15382.7|15380.7|23
1629788240000|2021-08-24 06:57:20|15383.2|15381.2|15383.1|15381.1|15383.3|15381.3|15383.1|15381.1|8
1629788250000|2021-08-24 06:57:30|15383.2|15381.2|15383.3|15381.3|15383.3|15381.3|15382.8|15380.8|14
1629788260000|2021-08-24 06:57:40|15383.2|15381.2|15382.8|15380.8|15383.3|15381.3|15382.6|15380.6|29
1629788270000|2021-08-24 06:57:50|15382.7|15380.7|15383.1|15381.1|15383.6|15381.6|15382.6|15380.6|24
1629788280000|2021-08-24 06:58:00|15383.2|15381.2|15382.6|15380.6|15383.8|15381.8|15382.6|15380.6|28
1629788290000|2021-08-24 06:58:10|15382.2|15380.2|15381.8|15379.8|15382.6|15380.6|15381.3|15379.3|25
1629788300000|2021-08-24 06:58:20|15381.7|15379.7|15382.3|15380.3|15382.6|15380.6|15381.3|15379.3|5
1629788310000|2021-08-24 06:58:30|15382.5|15380.5|15382.3|15380.3|15382.6|15380.6|15381.8|15379.8|8
1629788320000|2021-08-24 06:58:40|15382.2|15380.2|15382.2|15380.2|15383.1|15381.1|15382.1|15380.1|14
1629788330000|2021-08-24 06:58:50|15382.1|15380.1|15386.3|15384.3|15387.2|15385.2|15382.1|15380.1|186
1629788340000|2021-08-24 06:59:00|15386.2|15384.2|15385.6|15383.6|15387.1|15385.1|15385.1|15383.1|65
1629788350000|2021-08-24 06:59:10|15385.5|15383.5|15386.3|15384.3|15386.8|15384.8|15385.3|15383.3|25
1629788360000|2021-08-24 06:59:20|15386.7|15384.7|15386.7|15384.7|15386.8|15384.8|15386.3|15384.3|15
1629788370000|2021-08-24 06:59:30|15386.8|15384.8|15386.5|15384.5|15386.8|15384.8|15386.3|15384.3|18
1629788380000|2021-08-24 06:59:40|15386.6|15384.6|15384.6|15382.6|15386.6|15384.6|15384.3|15382.3|33
1629788390000|2021-08-24 06:59:50|15384.5|15382.5|15387.2|15385.2|15387.3|15385.3|15384.1|15382.1|74
1629788400000|2021-08-24 07:00:00|15387.5|15385.5|15385.8|15383.8|15389.3|15387.3|15385.5|15383.5|233
1629788410000|2021-08-24 07:00:10|15386|15384|15382.3|15380.3|15386.8|15384.8|15380.3|15378.3|188
1629788420000|2021-08-24 07:00:20|15382.1|15380.1|15382.1|15380.1|15383.1|15381.1|15381.2|15379.2|32
1629788430000|2021-08-24 07:00:30|15382|15380|15380.2|15378.2|15382.2|15380.2|15380|15378|24
1629788440000|2021-08-24 07:00:40|15380.3|15378.3|15379.1|15377.1|15380.3|15378.3|15377.2|15375.2|101
1629788450000|2021-08-24 07:00:50|15379|15377|15379.1|15377.1|15379.5|15377.5|15378.6|15376.6|15
1629788460000|2021-08-24 07:01:00|15379.2|15377.2|15380.1|15378.1|15380.3|15378.3|15378.1|15376.1|30
1629788470000|2021-08-24 07:01:10|15380|15378|15380.8|15378.8|15381.3|15379.3|15379.3|15377.3|35
1629788480000|2021-08-24 07:01:20|15380.3|15378.3|15378.6|15376.6|15380.3|15378.3|15378.6|15376.6|20
1629788490000|2021-08-24 07:01:30|15378.5|15376.5|15378.6|15376.6|15379.2|15377.2|15377.6|15375.6|19
1629788500000|2021-08-24 07:01:40|15378.7|15376.7|15378.3|15376.3|15378.8|15376.8|15377.5|15375.5|24
1629788510000|2021-08-24 07:01:50|15378.5|15376.5|15379.6|15377.6|15379.8|15377.8|15377.6|15375.6|10
1629788520000|2021-08-24 07:02:00|15379.7|15377.7|15379.3|15377.3|15379.8|15377.8|15379.3|15377.3|14
1629788530000|2021-08-24 07:02:10|15379.2|15377.2|15379.6|15377.6|15379.7|15377.7|15378.8|15376.8|11
1629788540000|2021-08-24 07:02:20|15379.5|15377.5|15380.1|15378.1|15380.1|15378.1|15379.3|15377.3|13
1629788550000|2021-08-24 07:02:30|15380|15378|15379.6|15377.6|15380.3|15378.3|15379.1|15377.1|16
1629788560000|2021-08-24 07:02:40|15379.5|15377.5|15378.3|15376.3|15379.8|15377.8|15378.2|15376.2|22
1629788570000|2021-08-24 07:02:50|15378.2|15376.2|15379.3|15377.3|15379.6|15377.6|15378|15376|15
1629788580000|2021-08-24 07:03:00|15379.2|15377.2|15378.5|15376.5|15379.3|15377.3|15377.7|15375.7|44
1629788590000|2021-08-24 07:03:10|15378.6|15376.6|15377.8|15375.8|15378.6|15376.6|15377.8|15375.8|7
1629788600000|2021-08-24 07:03:20|15377.7|15375.7|15377.8|15375.8|15378|15376|15377.2|15375.2|31
1629788610000|2021-08-24 07:03:30|15378|15376|15377.3|15375.3|15378|15376|15377.2|15375.2|17
1629788620000|2021-08-24 07:03:40|15377.2|15375.2|15376.7|15374.7|15377.3|15375.3|15376.5|15374.5|21
1629788630000|2021-08-24 07:03:50|15376.6|15374.6|15376.6|15374.6|15376.8|15374.8|15376|15374|19
1629788640000|2021-08-24 07:04:00|15376.7|15374.7|15377.6|15375.6|15377.6|15375.6|15376.6|15374.6|28
1629788650000|2021-08-24 07:04:10|15377.5|15375.5|15377.8|15375.8|15377.8|15375.8|15376.8|15374.8|5
1629788660000|2021-08-24 07:04:20|15377.7|15375.7|15376.8|15374.8|15377.7|15375.7|15376.7|15374.7|22
1629788670000|2021-08-24 07:04:30|15377|15375|15378.6|15376.6|15378.6|15376.6|15376.6|15374.6|27
1629788680000|2021-08-24 07:04:40|15378.5|15376.5|15379.5|15377.5|15379.6|15377.6|15378.5|15376.5|15
1629788690000|2021-08-24 07:04:50|15379.6|15377.6|15380.8|15378.8|15381|15379|15379.5|15377.5|27
1629788700000|2021-08-24 07:05:00|15380.7|15378.7|15382.6|15380.6|15382.6|15380.6|15380.2|15378.2|47
1629788710000|2021-08-24 07:05:10|15382.7|15380.7|15382.5|15380.5|15383.2|15381.2|15382.3|15380.3|58
1629788720000|2021-08-24 07:05:20|15382.7|15380.7|15381.7|15379.7|15383.1|15381.1|15381.5|15379.5|52
1629788730000|2021-08-24 07:05:30|15381.8|15379.8|15381|15379|15382.3|15380.3|15380.6|15378.6|29
1629788740000|2021-08-24 07:05:40|15381.1|15379.1|15380.3|15378.3|15381.6|15379.6|15379.5|15377.5|63
1629788750000|2021-08-24 07:05:50|15380.5|15378.5|15381.8|15379.8|15381.8|15379.8|15380.5|15378.5|15
1629788760000|2021-08-24 07:06:00|15381.7|15379.7|15379.8|15377.8|15381.8|15379.8|15379.5|15377.5|28
1629788770000|2021-08-24 07:06:10|15379.7|15377.7|15380.6|15378.6|15381.3|15379.3|15379.6|15377.6|19
1629788780000|2021-08-24 07:06:20|15380.5|15378.5|15378.6|15376.6|15380.5|15378.5|15378.6|15376.6|30
1629788790000|2021-08-24 07:06:30|15378.8|15376.8|15378.8|15376.8|15379.6|15377.6|15378.7|15376.7|20
1629788800000|2021-08-24 07:06:40|15379|15377|15379.8|15377.8|15380|15378|15378.8|15376.8|10
1629788810000|2021-08-24 07:06:50|15380|15378|15380.1|15378.1|15380.3|15378.3|15379.8|15377.8|8
1629788820000|2021-08-24 07:07:00|15380.3|15378.3|15381.6|15379.6|15381.6|15379.6|15380|15378|22
1629788830000|2021-08-24 07:07:10|15381.5|15379.5|15380.1|15378.1|15381.5|15379.5|15379.6|15377.6|21
1629788840000|2021-08-24 07:07:20|15380.2|15378.2|15381|15379|15381.1|15379.1|15379.8|15377.8|13
1629788850000|2021-08-24 07:07:30|15381.1|15379.1|15380.3|15378.3|15381.1|15379.1|15380|15378|48
1629788860000|2021-08-24 07:07:40|15380.6|15378.6|15381.1|15379.1|15381.1|15379.1|15380.1|15378.1|38
1629788870000|2021-08-24 07:07:50|15381.2|15379.2|15380.7|15378.7|15382|15380|15380.3|15378.3|54
1629788880000|2021-08-24 07:08:00|15380.6|15378.6|15379.8|15377.8|15381|15379|15379.6|15377.6|66
1629788890000|2021-08-24 07:08:10|15379.7|15377.7|15379.2|15377.2|15380.1|15378.1|15379.2|15377.2|15
1629788900000|2021-08-24 07:08:20|15379.1|15377.1|15379.1|15377.1|15379.2|15377.2|15379|15377|9
1629788910000|2021-08-24 07:08:30|15379|15377|15379.7|15377.7|15380.2|15378.2|15379|15377|25
1629788920000|2021-08-24 07:08:40|15379.6|15377.6|15379.6|15377.6|15380|15378|15378.6|15376.6|22
1629788930000|2021-08-24 07:08:50|15379.5|15377.5|15379.1|15377.1|15379.6|15377.6|15378.6|15376.6|27
1629788940000|2021-08-24 07:09:00|15379.2|15377.2|15379.6|15377.6|15379.6|15377.6|15378.7|15376.7|11
1629788950000|2021-08-24 07:09:10|15379.7|15377.7|15380.1|15378.1|15380.1|15378.1|15379.6|15377.6|7
1629788960000|2021-08-24 07:09:20|15380.2|15378.2|15381.7|15379.7|15382.1|15380.1|15380.2|15378.2|39
1629788970000|2021-08-24 07:09:30|15381.8|15379.8|15382.6|15380.6|15383.2|15381.2|15381.7|15379.7|90
1629788980000|2021-08-24 07:09:40|15382.5|15380.5|15381.1|15379.1|15382.5|15380.5|15380.5|15378.5|21
1629788990000|2021-08-24 07:09:50|15381.2|15379.2|15380.1|15378.1|15381.5|15379.5|15379.7|15377.7|53
1629789000000|2021-08-24 07:10:00|15380|15378|15381.2|15379.2|15382.1|15380.1|15379.7|15377.7|44
1629789010000|2021-08-24 07:10:10|15381.1|15379.1|15380.3|15378.3|15382.1|15380.1|15380.2|15378.2|57
1629789020000|2021-08-24 07:10:20|15380.5|15378.5|15380.6|15378.6|15380.8|15378.8|15379.7|15377.7|19
1629789030000|2021-08-24 07:10:30|15380.7|15378.7|15379.8|15377.8|15381.3|15379.3|15379.7|15377.7|34
1629789040000|2021-08-24 07:10:40|15379.7|15377.7|15380.6|15378.6|15381.1|15379.1|15379.6|15377.6|8
1629789050000|2021-08-24 07:10:50|15380.7|15378.7|15381.1|15379.1|15381.5|15379.5|15380.7|15378.7|11
1629789060000|2021-08-24 07:11:00|15381.2|15379.2|15379.3|15377.3|15381.6|15379.6|15379.1|15377.1|19
1629789070000|2021-08-24 07:11:10|15379.2|15377.2|15379.6|15377.6|15379.8|15377.8|15379.2|15377.2|1
1629789080000|2021-08-24 07:11:20|15379.5|15377.5|15379|15377|15379.8|15377.8|15379|15377|25
1629789090000|2021-08-24 07:11:30|15378.6|15376.6|15378.7|15376.7|15379|15377|15378.1|15376.1|21
1629789100000|2021-08-24 07:11:40|15378.6|15376.6|15378.7|15376.7|15379.1|15377.1|15378.6|15376.6|14
1629789110000|2021-08-24 07:11:50|15378.6|15376.6|15378.6|15376.6|15379.1|15377.1|15378.5|15376.5|8
1629789120000|2021-08-24 07:12:00|15378.5|15376.5|15379.6|15377.6|15380.1|15378.1|15378.5|15376.5|24
1629789130000|2021-08-24 07:12:10|15379.7|15377.7|15379.1|15377.1|15380.5|15378.5|15379.1|15377.1|46
1629789140000|2021-08-24 07:12:20|15379|15377|15380.1|15378.1|15380.2|15378.2|15378.2|15376.2|13
1629789150000|2021-08-24 07:12:30|15380.2|15378.2|15379.8|15377.8|15380.5|15378.5|15379.5|15377.5|14
1629789160000|2021-08-24 07:12:40|15380|15378|15379.8|15377.8|15380.1|15378.1|15379.6|15377.6|9
1629789170000|2021-08-24 07:12:50|15380|15378|15380|15378|15380.3|15378.3|15379.8|15377.8|44
1629789180000|2021-08-24 07:13:00|15379.8|15377.8|15381.2|15379.2|15381.2|15379.2|15379.8|15377.8|14
1629789190000|2021-08-24 07:13:10|15381.1|15379.1|15379.8|15377.8|15381.2|15379.2|15379.7|15377.7|38
1629789200000|2021-08-24 07:13:20|15379.7|15377.7|15379.6|15377.6|15380.5|15378.5|15379.6|15377.6|30
1629789210000|2021-08-24 07:13:30|15379.7|15377.7|15380.1|15378.1|15380.5|15378.5|15379.6|15377.6|37
1629789220000|2021-08-24 07:13:40|15380.2|15378.2|15379.6|15377.6|15380.5|15378.5|15379.6|15377.6|37
1629789230000|2021-08-24 07:13:50|15379.7|15377.7|15379.6|15377.6|15380.5|15378.5|15379.5|15377.5|17
1629789240000|2021-08-24 07:14:00|15379.5|15377.5|15379|15377|15379.7|15377.7|15379|15377|18
1629789250000|2021-08-24 07:14:10|15379.1|15377.1|15379.8|15377.8|15380.1|15378.1|15379.1|15377.1|7
1629789260000|2021-08-24 07:14:20|15379.7|15377.7|15379.8|15377.8|15380.1|15378.1|15379.6|15377.6|2
1629789270000|2021-08-24 07:14:30|15380.1|15378.1|15379.1|15377.1|15380.2|15378.2|15378.7|15376.7|61
1629789280000|2021-08-24 07:14:40|15379|15377|15379|15377|15379.5|15377.5|15378.8|15376.8|13
1629789290000|2021-08-24 07:14:50|15378.8|15376.8|15378.2|15376.2|15379|15377|15377.7|15375.7|41
1629789300000|2021-08-24 07:15:00|15378.1|15376.1|15377.1|15375.1|15378.6|15376.6|15376.2|15374.2|45
1629789310000|2021-08-24 07:15:10|15377|15375|15376.6|15374.6|15377.5|15375.5|15376.6|15374.6|19
1629789320000|2021-08-24 07:15:20|15376.5|15374.5|15376.3|15374.3|15376.7|15374.7|15376.2|15374.2|23
1629789330000|2021-08-24 07:15:30|15376|15374|15375.3|15373.3|15376.3|15374.3|15375.3|15373.3|75
1629789340000|2021-08-24 07:15:40|15375.5|15373.5|15376|15374|15376.6|15374.6|15375.5|15373.5|17
1629789350000|2021-08-24 07:15:50|15376.1|15374.1|15378.1|15376.1|15378.2|15376.2|15376|15374|47
1629789360000|2021-08-24 07:16:00|15378.2|15376.2|15376.6|15374.6|15378.3|15376.3|15376|15374|41
1629789370000|2021-08-24 07:16:10|15376.7|15374.7|15374.6|15372.6|15377.2|15375.2|15374.5|15372.5|38
1629789380000|2021-08-24 07:16:20|15374.7|15372.7|15374.6|15372.6|15375.1|15373.1|15374.2|15372.2|41
1629789390000|2021-08-24 07:16:30|15374.7|15372.7|15377.1|15375.1|15377.6|15375.6|15374.7|15372.7|36
1629789400000|2021-08-24 07:16:40|15377.2|15375.2|15378.3|15376.3|15378.5|15376.5|15376.6|15374.6|19
1629789410000|2021-08-24 07:16:50|15378.2|15376.2|15377.8|15375.8|15378.6|15376.6|15377.6|15375.6|27
1629789420000|2021-08-24 07:17:00|15377.7|15375.7|15378.2|15376.2|15378.2|15376.2|15377.5|15375.5|23
1629789430000|2021-08-24 07:17:10|15378.1|15376.1|15379.2|15377.2|15379.7|15377.7|15378.1|15376.1|32
1629789440000|2021-08-24 07:17:20|15379.3|15377.3|15380|15378|15380.5|15378.5|15379.3|15377.3|77
1629789450000|2021-08-24 07:17:30|15380.1|15378.1|15381|15379|15381.1|15379.1|15379.6|15377.6|34
1629789460000|2021-08-24 07:17:40|15380.8|15378.8|15379.8|15377.8|15380.8|15378.8|15379.3|15377.3|16
1629789470000|2021-08-24 07:17:50|15380|15378|15380.3|15378.3|15381.2|15379.2|15379.8|15377.8|50
1629789480000|2021-08-24 07:18:00|15380.2|15378.2|15379.1|15377.1|15380.8|15378.8|15378.8|15376.8|83
1629789490000|2021-08-24 07:18:10|15378.8|15376.8|15378.5|15376.5|15379.1|15377.1|15378.2|15376.2|25
1629789500000|2021-08-24 07:18:20|15378.3|15376.3|15378.1|15376.1|15378.5|15376.5|15377.5|15375.5|19
1629789510000|2021-08-24 07:18:30|15378.2|15376.2|15379.5|15377.5|15380.2|15378.2|15378.2|15376.2|58
1629789520000|2021-08-24 07:18:40|15379.6|15377.6|15379.6|15377.6|15379.7|15377.7|15378.6|15376.6|21
1629789530000|2021-08-24 07:18:50|15379.5|15377.5|15380.3|15378.3|15380.5|15378.5|15379|15377|12
1629789540000|2021-08-24 07:19:00|15380.5|15378.5|15380.7|15378.7|15382.3|15380.3|15380.5|15378.5|79
1629789550000|2021-08-24 07:19:10|15380.6|15378.6|15380.2|15378.2|15380.8|15378.8|15380.2|15378.2|29
1629789560000|2021-08-24 07:19:20|15380|15378|15380|15378|15380.2|15378.2|15379.2|15377.2|21
1629789570000|2021-08-24 07:19:30|15379.5|15377.5|15379.2|15377.2|15380.1|15378.1|15379.2|15377.2|15
1629789580000|2021-08-24 07:19:40|15379.1|15377.1|15379.1|15377.1|15379.6|15377.6|15378.6|15376.6|6
1629789590000|2021-08-24 07:19:50|15379.2|15377.2|15379.6|15377.6|15379.7|15377.7|15379.2|15377.2|7
1629789600000|2021-08-24 07:20:00|15379.5|15377.5|15379.8|15377.8|15381|15379|15379.3|15377.3|23
1629789610000|2021-08-24 07:20:10|15379.7|15377.7|15378.8|15376.8|15379.7|15377.7|15378.8|15376.8|38
1629789620000|2021-08-24 07:20:20|15379|15377|15379.7|15377.7|15380.2|15378.2|15378.6|15376.6|59
1629789630000|2021-08-24 07:20:30|15379.6|15377.6|15379.3|15377.3|15379.6|15377.6|15379.1|15377.1|15
1629789640000|2021-08-24 07:20:40|15379.2|15377.2|15379.3|15377.3|15379.8|15377.8|15379|15377|19
1629789650000|2021-08-24 07:20:50|15379.2|15377.2|15380.2|15378.2|15381|15379|15379|15377|31
1629789660000|2021-08-24 07:21:00|15380.3|15378.3|15379.8|15377.8|15381.2|15379.2|15379.8|15377.8|72
1629789670000|2021-08-24 07:21:10|15380|15378|15380.1|15378.1|15380.3|15378.3|15379.7|15377.7|10
1629789680000|2021-08-24 07:21:20|15379.7|15377.7|15379.1|15377.1|15379.7|15377.7|15379.1|15377.1|35
1629789690000|2021-08-24 07:21:30|15379|15377|15378.8|15376.8|15379.7|15377.7|15378.7|15376.7|15
1629789700000|2021-08-24 07:21:40|15378.7|15376.7|15379.3|15377.3|15379.3|15377.3|15378.6|15376.6|11
1629789710000|2021-08-24 07:21:50|15379.5|15377.5|15380.6|15378.6|15380.7|15378.7|15379.1|15377.1|39
1629789720000|2021-08-24 07:22:00|15380.7|15378.7|15380.1|15378.1|15381.2|15379.2|15379.8|15377.8|24
1629789730000|2021-08-24 07:22:10|15380|15378|15381|15379|15381|15379|15379.6|15377.6|31
1629789740000|2021-08-24 07:22:20|15381.1|15379.1|15381|15379|15381.2|15379.2|15379.6|15377.6|45
1629789750000|2021-08-24 07:22:30|15380.6|15378.6|15381.1|15379.1|15381.3|15379.3|15380.6|15378.6|15
1629789760000|2021-08-24 07:22:40|15381|15379|15380.1|15378.1|15381.1|15379.1|15379.7|15377.7|43
1629789770000|2021-08-24 07:22:50|15380.2|15378.2|15379.8|15377.8|15380.2|15378.2|15379|15377|21
1629789780000|2021-08-24 07:23:00|15380|15378|15379.5|15377.5|15380.2|15378.2|15379.5|15377.5|14
1629789790000|2021-08-24 07:23:10|15379.6|15377.6|15379.1|15377.1|15380|15378|15379.1|15377.1|16
1629789800000|2021-08-24 07:23:20|15379|15377|15377.8|15375.8|15379|15377|15377.8|15375.8|32
1629789810000|2021-08-24 07:23:30|15378|15376|15377.6|15375.6|15378.2|15376.2|15377.3|15375.3|31
1629789820000|2021-08-24 07:23:40|15377.3|15375.3|15377.8|15375.8|15378.1|15376.1|15377.3|15375.3|13
1629789830000|2021-08-24 07:23:50|15378|15376|15377.1|15375.1|15378.2|15376.2|15377.1|15375.1|12
1629789840000|2021-08-24 07:24:00|15377|15375|15376.6|15374.6|15377.1|15375.1|15376.5|15374.5|15
1629789850000|2021-08-24 07:24:10|15376.7|15374.7|15376|15374|15376.7|15374.7|15376|15374|18
1629789860000|2021-08-24 07:24:20|15376.1|15374.1|15376.1|15374.1|15376.3|15374.3|15375.5|15373.5|32
1629789870000|2021-08-24 07:24:30|15375.8|15373.8|15376.3|15374.3|15376.8|15374.8|15375.5|15373.5|21
1629789880000|2021-08-24 07:24:40|15376.5|15374.5|15376.6|15374.6|15377|15375|15376.2|15374.2|9
1629789890000|2021-08-24 07:24:50|15376.7|15374.7|15376.7|15374.7|15377.1|15375.1|15376.5|15374.5|11
1629789900000|2021-08-24 07:25:00|15376.6|15374.6|15376.1|15374.1|15376.8|15374.8|15375.8|15373.8|28
1629789910000|2021-08-24 07:25:10|15376.3|15374.3|15377.1|15375.1|15377.1|15375.1|15376.3|15374.3|11
1629789920000|2021-08-24 07:25:20|15377.2|15375.2|15377.3|15375.3|15378.2|15376.2|15377.1|15375.1|27
1629789930000|2021-08-24 07:25:30|15377.5|15375.5|15377.1|15375.1|15377.7|15375.7|15377|15375|20
1629789940000|2021-08-24 07:25:40|15377|15375|15376.7|15374.7|15377.6|15375.6|15376.6|15374.6|19
1629789950000|2021-08-24 07:25:50|15376.8|15374.8|15376.8|15374.8|15377.3|15375.3|15376.5|15374.5|45
1629789960000|2021-08-24 07:26:00|15377|15375|15378.1|15376.1|15378.1|15376.1|15376.5|15374.5|20
1629789970000|2021-08-24 07:26:10|15378.2|15376.2|15377.6|15375.6|15378.2|15376.2|15377.3|15375.3|5
1629789980000|2021-08-24 07:26:20|15377.7|15375.7|15378.3|15376.3|15378.3|15376.3|15377.7|15375.7|9
1629789990000|2021-08-24 07:26:30|15378.5|15376.5|15379.1|15377.1|15379.3|15377.3|15378.3|15376.3|28
1629790000000|2021-08-24 07:26:40|15379.2|15377.2|15379.3|15377.3|15379.5|15377.5|15378.3|15376.3|25
1629790010000|2021-08-24 07:26:50|15379.5|15377.5|15379|15377|15379.5|15377.5|15378.8|15376.8|17
1629790020000|2021-08-24 07:27:00|15379.1|15377.1|15379.1|15377.1|15379.7|15377.7|15379|15377|9
1629790030000|2021-08-24 07:27:10|15379.2|15377.2|15380.2|15378.2|15380.2|15378.2|15379.1|15377.1|9
1629790040000|2021-08-24 07:27:20|15379.8|15377.8|15381|15379|15381|15379|15379.8|15377.8|64
1629790050000|2021-08-24 07:27:30|15381.1|15379.1|15381.3|15379.3|15381.8|15379.8|15381.1|15379.1|35
1629790060000|2021-08-24 07:27:40|15381.2|15379.2|15381.1|15379.1|15381.7|15379.7|15380.6|15378.6|29
1629790070000|2021-08-24 07:27:50|15381.2|15379.2|15380.8|15378.8|15381.3|15379.3|15380.7|15378.7|6
1629790080000|2021-08-24 07:28:00|15380.7|15378.7|15380.3|15378.3|15380.8|15378.8|15380.2|15378.2|27
1629790090000|2021-08-24 07:28:10|15380.2|15378.2|15379|15377|15380.3|15378.3|15378.7|15376.7|26
1629790100000|2021-08-24 07:28:20|15378.8|15376.8|15380.8|15378.8|15380.8|15378.8|15378.8|15376.8|18
1629790110000|2021-08-24 07:28:30|15380.7|15378.7|15381.6|15379.6|15381.8|15379.8|15380.7|15378.7|25
1629790120000|2021-08-24 07:28:40|15381.7|15379.7|15381.7|15379.7|15382|15380|15381.3|15379.3|5
1629790130000|2021-08-24 07:28:50|15381.8|15379.8|15381.8|15379.8|15382.2|15380.2|15381.6|15379.6|12
1629790140000|2021-08-24 07:29:00|15381.7|15379.7|15381.8|15379.8|15382.1|15380.1|15381.7|15379.7|11
1629790150000|2021-08-24 07:29:10|15382|15380|15382|15380|15382|15380|15381.5|15379.5|6
1629790160000|2021-08-24 07:29:20|15381.8|15379.8|15382.5|15380.5|15382.5|15380.5|15381.8|15379.8|13
1629790170000|2021-08-24 07:29:30|15382.7|15380.7|15382.6|15380.6|15383|15381|15382.6|15380.6|51
1629790180000|2021-08-24 07:29:40|15382.5|15380.5|15381.7|15379.7|15382.6|15380.6|15381.5|15379.5|29
1629790190000|2021-08-24 07:29:50|15381.8|15379.8|15380.7|15378.7|15382|15380|15380.1|15378.1|19
1629790200000|2021-08-24 07:30:00|15380.8|15378.8|15383.7|15381.7|15384.1|15382.1|15380.7|15378.7|123
1629790210000|2021-08-24 07:30:10|15384.1|15382.1|15383|15381|15384.2|15382.2|15382.8|15380.8|24
1629790220000|2021-08-24 07:30:20|15383.1|15381.1|15383.8|15381.8|15384|15382|15383|15381|9
1629790230000|2021-08-24 07:30:30|15384|15382|15384|15382|15384.6|15382.6|15383.6|15381.6|21
1629790240000|2021-08-24 07:30:40|15384.3|15382.3|15384.3|15382.3|15384.6|15382.6|15383.5|15381.5|24
1629790250000|2021-08-24 07:30:50|15384.5|15382.5|15383.3|15381.3|15384.6|15382.6|15383.1|15381.1|10
1629790260000|2021-08-24 07:31:00|15383.5|15381.5|15382.5|15380.5|15383.6|15381.6|15382.5|15380.5|16
1629790270000|2021-08-24 07:31:10|15382.6|15380.6|15383.3|15381.3|15383.6|15381.6|15381.8|15379.8|11
1629790280000|2021-08-24 07:31:20|15383.5|15381.5|15383.6|15381.6|15383.6|15381.6|15383|15381|15
1629790290000|2021-08-24 07:31:30|15383.5|15381.5|15383|15381|15384.1|15382.1|15383|15381|13
1629790300000|2021-08-24 07:31:40|15382.8|15380.8|15382.8|15380.8|15383.2|15381.2|15382.5|15380.5|9
1629790310000|2021-08-24 07:31:50|15382.7|15380.7|15382.6|15380.6|15383.2|15381.2|15382.6|15380.6|21
1629790320000|2021-08-24 07:32:00|15382.5|15380.5|15382.3|15380.3|15383|15381|15382.3|15380.3|7
1629790330000|2021-08-24 07:32:10|15382.2|15380.2|15380.1|15378.1|15382.5|15380.5|15380.1|15378.1|30
1629790340000|2021-08-24 07:32:20|15380.2|15378.2|15380.3|15378.3|15380.3|15378.3|15379.6|15377.6|18
1629790350000|2021-08-24 07:32:30|15381.1|15379.1|15381.1|15379.1|15381.2|15379.2|15380.3|15378.3|36
1629790360000|2021-08-24 07:32:40|15381|15379|15380.8|15378.8|15381|15379|15380.5|15378.5|2
1629790370000|2021-08-24 07:32:50|15381|15379|15380.3|15378.3|15381.1|15379.1|15380.2|15378.2|12
1629790380000|2021-08-24 07:33:00|15380.2|15378.2|15380.1|15378.1|15380.5|15378.5|15379.6|15377.6|20
1629790390000|2021-08-24 07:33:10|15380.2|15378.2|15380.3|15378.3|15380.5|15378.5|15380.1|15378.1|3
1629790400000|2021-08-24 07:33:20|15380.5|15378.5|15380.1|15378.1|15380.5|15378.5|15380|15378|25
1629790410000|2021-08-24 07:33:30|15380|15378|15380.2|15378.2|15380.5|15378.5|15379.7|15377.7|26
1629790420000|2021-08-24 07:33:40|15380.3|15378.3|15380.3|15378.3|15380.5|15378.5|15380.2|15378.2|19
1629790430000|2021-08-24 07:33:50|15380.2|15378.2|15380.3|15378.3|15380.5|15378.5|15380|15378|19
1629790440000|2021-08-24 07:34:00|15380.2|15378.2|15381.3|15379.3|15382|15380|15380.1|15378.1|45
1629790450000|2021-08-24 07:34:10|15381.2|15379.2|15380.7|15378.7|15381.2|15379.2|15380.5|15378.5|15
1629790460000|2021-08-24 07:34:20|15380.6|15378.6|15381.2|15379.2|15381.3|15379.3|15380.2|15378.2|8
1629790470000|2021-08-24 07:34:30|15381.3|15379.3|15382.1|15380.1|15382.8|15380.8|15381.3|15379.3|20
1629790480000|2021-08-24 07:34:40|15382.2|15380.2|15381.3|15379.3|15382.3|15380.3|15381.3|15379.3|5
1629790490000|2021-08-24 07:34:50|15381.6|15379.6|15380.3|15378.3|15381.6|15379.6|15380.3|15378.3|4
1629790500000|2021-08-24 07:35:00|15380.2|15378.2|15379.8|15377.8|15380.2|15378.2|15379.5|15377.5|18
1629790510000|2021-08-24 07:35:10|15379.7|15377.7|15381.8|15379.8|15382.1|15380.1|15379.7|15377.7|15
1629790520000|2021-08-24 07:35:20|15381.6|15379.6|15380.6|15378.6|15382.2|15380.2|15380.6|15378.6|18
1629790530000|2021-08-24 07:35:30|15380.7|15378.7|15380.2|15378.2|15380.8|15378.8|15380|15378|5
1629790540000|2021-08-24 07:35:40|15380.1|15378.1|15379.8|15377.8|15380.3|15378.3|15379.3|15377.3|11
1629790550000|2021-08-24 07:35:50|15379.7|15377.7|15380.1|15378.1|15380.1|15378.1|15379.7|15377.7|5
1629790560000|2021-08-24 07:36:00|15380|15378|15380.1|15378.1|15380.3|15378.3|15379.6|15377.6|14
1629790570000|2021-08-24 07:36:10|15380|15378|15379.8|15377.8|15380.5|15378.5|15379.7|15377.7|7
1629790580000|2021-08-24 07:36:20|15379.7|15377.7|15380.2|15378.2|15380.7|15378.7|15379.6|15377.6|9
1629790590000|2021-08-24 07:36:30|15380|15378|15380.1|15378.1|15380.2|15378.2|15379.8|15377.8|5
1629790600000|2021-08-24 07:36:40|15380|15378|15380.8|15378.8|15381.5|15379.5|15379.8|15377.8|15
1629790610000|2021-08-24 07:36:50|15380.7|15378.7|15379.8|15377.8|15381.1|15379.1|15379.8|15377.8|30
1629790620000|2021-08-24 07:37:00|15380|15378|15381.6|15379.6|15381.8|15379.8|15380|15378|14
1629790630000|2021-08-24 07:37:10|15381.8|15379.8|15381.1|15379.1|15382|15380|15380.7|15378.7|50
1629790640000|2021-08-24 07:37:20|15381|15379|15381.7|15379.7|15381.8|15379.8|15380.7|15378.7|7
1629790650000|2021-08-24 07:37:30|15381.6|15379.6|15382.1|15380.1|15382.5|15380.5|15381.6|15379.6|13
1629790660000|2021-08-24 07:37:40|15382.2|15380.2|15382.8|15380.8|15383|15381|15382.1|15380.1|20
1629790670000|2021-08-24 07:37:50|15382.7|15380.7|15381.6|15379.6|15382.7|15380.7|15381.6|15379.6|14
1629790680000|2021-08-24 07:38:00|15381.7|15379.7|15379.6|15377.6|15381.8|15379.8|15379.6|15377.6|6
1629790690000|2021-08-24 07:38:10|15379.7|15377.7|15380.5|15378.5|15380.6|15378.6|15379.7|15377.7|19
1629790700000|2021-08-24 07:38:20|15380.6|15378.6|15380.2|15378.2|15380.6|15378.6|15379.6|15377.6|6
1629790710000|2021-08-24 07:38:30|15380.3|15378.3|15379.6|15377.6|15380.5|15378.5|15379.5|15377.5|9
1629790720000|2021-08-24 07:38:40|15379.7|15377.7|15380.3|15378.3|15380.6|15378.6|15379.7|15377.7|6
1629790730000|2021-08-24 07:38:50|15380.5|15378.5|15379.7|15377.7|15380.7|15378.7|15379.6|15377.6|10
1629790740000|2021-08-24 07:39:00|15379.6|15377.6|15378.8|15376.8|15380.1|15378.1|15378.7|15376.7|24
1629790750000|2021-08-24 07:39:10|15378.7|15376.7|15379|15377|15379|15377|15377.8|15375.8|24
1629790760000|2021-08-24 07:39:20|15378.6|15376.6|15379.1|15377.1|15379.1|15377.1|15378|15376|9
1629790770000|2021-08-24 07:39:30|15379|15377|15379.6|15377.6|15379.6|15377.6|15378.8|15376.8|17
1629790780000|2021-08-24 07:39:40|15379.7|15377.7|15379|15377|15380.1|15378.1|15378.8|15376.8|3
1629790790000|2021-08-24 07:39:50|15379.1|15377.1|15379.6|15377.6|15379.7|15377.7|15378.7|15376.7|5
1629790800000|2021-08-24 07:40:00|15379.5|15377.5|15379.8|15377.8|15380.1|15378.1|15379.3|15377.3|4
1629790810000|2021-08-24 07:40:10|15379.7|15377.7|15380|15378|15380|15378|15379.3|15377.3|10
1629790820000|2021-08-24 07:40:20|15380.1|15378.1|15380.5|15378.5|15380.6|15378.6|15379.8|15377.8|15
1629790830000|2021-08-24 07:40:30|15380.6|15378.6|15380.6|15378.6|15380.8|15378.8|15380.2|15378.2|2
1629790840000|2021-08-24 07:40:40|15380.5|15378.5|15381.1|15379.1|15381.1|15379.1|15380.5|15378.5|8
1629790850000|2021-08-24 07:40:50|15381|15379|15381.1|15379.1|15381.1|15379.1|15380.7|15378.7|4
1629790860000|2021-08-24 07:41:00|15380.6|15378.6|15380.2|15378.2|15380.8|15378.8|15380.1|15378.1|11
1629790870000|2021-08-24 07:41:10|15380.1|15378.1|15380.1|15378.1|15380.2|15378.2|15380|15378|5
1629790880000|2021-08-24 07:41:20|15380|15378|15380.8|15378.8|15381|15379|15380|15378|5
1629790890000|2021-08-24 07:41:30|15381|15379|15381.1|15379.1|15381.1|15379.1|15380.6|15378.6|5
1629790900000|2021-08-24 07:41:40|15381.2|15379.2|15381.1|15379.1|15381.3|15379.3|15381|15379|5
1629790910000|2021-08-24 07:41:50|15381|15379|15379.6|15377.6|15381|15379|15379.6|15377.6|7
1629790920000|2021-08-24 07:42:00|15379.5|15377.5|15379.3|15377.3|15379.6|15377.6|15378.8|15376.8|14
1629790930000|2021-08-24 07:42:10|15379.5|15377.5|15380.3|15378.3|15380.5|15378.5|15379.3|15377.3|4
1629790940000|2021-08-24 07:42:20|15380.5|15378.5|15380.8|15378.8|15380.8|15378.8|15380.2|15378.2|7
1629790950000|2021-08-24 07:42:30|15380.7|15378.7|15380.1|15378.1|15380.8|15378.8|15379.8|15377.8|10
1629790960000|2021-08-24 07:42:40|15380.2|15378.2|15380.5|15378.5|15380.8|15378.8|15380.2|15378.2|7
1629790970000|2021-08-24 07:42:50|15380.6|15378.6|15380.6|15378.6|15380.8|15378.8|15380.6|15378.6|1
1629790980000|2021-08-24 07:43:00|15380.7|15378.7|15379.6|15377.6|15380.8|15378.8|15379.2|15377.2|17
1629790990000|2021-08-24 07:43:10|15379.7|15377.7|15381.2|15379.2|15381.3|15379.3|15379.7|15377.7|9
1629791000000|2021-08-24 07:43:20|15381.1|15379.1|15381.2|15379.2|15381.3|15379.3|15381.1|15379.1|8
1629791010000|2021-08-24 07:43:30|15381.1|15379.1|15382.3|15380.3|15382.5|15380.5|15381.1|15379.1|15
1629791020000|2021-08-24 07:43:40|15382.5|15380.5|15382.1|15380.1|15382.5|15380.5|15381.6|15379.6|8
1629791030000|2021-08-24 07:43:50|15382.2|15380.2|15381.6|15379.6|15382.2|15380.2|15381.6|15379.6|4
1629791040000|2021-08-24 07:44:00|15381.1|15379.1|15381.3|15379.3|15381.8|15379.8|15380.7|15378.7|18
1629791050000|2021-08-24 07:44:10|15381.5|15379.5|15382|15380|15382|15380|15381.5|15379.5|5
1629791060000|2021-08-24 07:44:20|15381.8|15379.8|15382.1|15380.1|15382.3|15380.3|15381.8|15379.8|19
1629791070000|2021-08-24 07:44:30|15382.2|15380.2|15382.3|15380.3|15382.5|15380.5|15381.6|15379.6|20
1629791080000|2021-08-24 07:44:40|15382.5|15380.5|15382.1|15380.1|15382.5|15380.5|15382|15380|7
1629791090000|2021-08-24 07:44:50|15382.2|15380.2|15382.5|15380.5|15382.6|15380.6|15381.7|15379.7|11
1629791100000|2021-08-24 07:45:00|15382.6|15380.6|15381.5|15379.5|15382.6|15380.6|15381.2|15379.2|6
1629791110000|2021-08-24 07:45:10|15381.6|15379.6|15381.3|15379.3|15381.6|15379.6|15381.3|15379.3|4
1629791120000|2021-08-24 07:45:20|15381.2|15379.2|15381.3|15379.3|15381.5|15379.5|15381.2|15379.2|3
1629791130000|2021-08-24 07:45:30|15381.5|15379.5|15381.7|15379.7|15381.8|15379.8|15381.1|15379.1|25
1629791140000|2021-08-24 07:45:40|15381.6|15379.6|15381.8|15379.8|15382.1|15380.1|15381.6|15379.6|4
1629791150000|2021-08-24 07:45:50|15381.7|15379.7|15381.6|15379.6|15382.7|15380.7|15381.5|15379.5|12
1629791160000|2021-08-24 07:46:00|15381.7|15379.7|15381.8|15379.8|15382|15380|15381.6|15379.6|9
1629791170000|2021-08-24 07:46:10|15381.7|15379.7|15382.3|15380.3|15382.5|15380.5|15381.1|15379.1|15
1629791180000|2021-08-24 07:46:20|15382.5|15380.5|15381.6|15379.6|15382.5|15380.5|15381.5|15379.5|3
1629791190000|2021-08-24 07:46:30|15381.7|15379.7|15382.3|15380.3|15382.3|15380.3|15381.7|15379.7|7
1629791200000|2021-08-24 07:46:40|15382.2|15380.2|15382.3|15380.3|15382.5|15380.5|15382.2|15380.2|7
1629791210000|2021-08-24 07:46:50|15382.5|15380.5|15382.8|15380.8|15383|15381|15382.3|15380.3|23
1629791220000|2021-08-24 07:47:00|15382.7|15380.7|15381.5|15379.5|15382.7|15380.7|15381.3|15379.3|17
1629791230000|2021-08-24 07:47:10|15381.3|15379.3|15382.1|15380.1|15382.1|15380.1|15380.8|15378.8|12
1629791240000|2021-08-24 07:47:20|15382|15380|15381.2|15379.2|15382.7|15380.7|15381.1|15379.1|9
1629791250000|2021-08-24 07:47:30|15381.3|15379.3|15382.2|15380.2|15382.5|15380.5|15381.2|15379.2|21
1629791260000|2021-08-24 07:47:40|15382.1|15380.1|15382.7|15380.7|15383|15381|15381.8|15379.8|11
1629791270000|2021-08-24 07:47:50|15382.8|15380.8|15382.8|15380.8|15382.8|15380.8|15382.2|15380.2|7
1629791280000|2021-08-24 07:48:00|15383|15381|15382.8|15380.8|15383|15381|15382.6|15380.6|10
1629791290000|2021-08-24 07:48:10|15383|15381|15382.8|15380.8|15383|15381|15382.7|15380.7|19
1629791300000|2021-08-24 07:48:20|15383|15381|15382.8|15380.8|15383.1|15381.1|15382.6|15380.6|18
1629791310000|2021-08-24 07:48:30|15382.7|15380.7|15382.1|15380.1|15382.7|15380.7|15382.1|15380.1|20
1629791320000|2021-08-24 07:48:40|15382.2|15380.2|15382.8|15380.8|15383|15381|15382.2|15380.2|6
1629791330000|2021-08-24 07:48:50|15382.7|15380.7|15382.2|15380.2|15383|15381|15382.2|15380.2|6
1629791340000|2021-08-24 07:49:00|15382.3|15380.3|15382.8|15380.8|15383|15381|15382.3|15380.3|24
1629791350000|2021-08-24 07:49:10|15382.7|15380.7|15382.8|15380.8|15383|15381|15382.6|15380.6|33
1629791360000|2021-08-24 07:49:20|15382.7|15380.7|15382.3|15380.3|15382.7|15380.7|15382.1|15380.1|3
1629791370000|2021-08-24 07:49:30|15382.2|15380.2|15382.3|15380.3|15382.3|15380.3|15381.8|15379.8|11
1629791380000|2021-08-24 07:49:40|15382.5|15380.5|15382.3|15380.3|15382.5|15380.5|15382.2|15380.2|2
1629791390000|2021-08-24 07:49:50|15382.8|15380.8|15382.8|15380.8|15383.1|15381.1|15382.6|15380.6|13
1629791400000|2021-08-24 07:50:00|15382.7|15380.7|15382.1|15380.1|15382.7|15380.7|15381.7|15379.7|31
1629791410000|2021-08-24 07:50:10|15382|15380|15382.2|15380.2|15382.5|15380.5|15381.7|15379.7|15
1629791420000|2021-08-24 07:50:20|15382.3|15380.3|15381.8|15379.8|15382.3|15380.3|15381.5|15379.5|16
1629791430000|2021-08-24 07:50:30|15382.1|15380.1|15382|15380|15382.3|15380.3|15381.8|15379.8|10
1629791440000|2021-08-24 07:50:40|15381.7|15379.7|15381.8|15379.8|15382.2|15380.2|15381.7|15379.7|12
1629791450000|2021-08-24 07:50:50|15381.7|15379.7|15381.7|15379.7|15382.3|15380.3|15381.6|15379.6|6
1629791460000|2021-08-24 07:51:00|15381.8|15379.8|15381.3|15379.3|15382|15380|15381.2|15379.2|19
1629791470000|2021-08-24 07:51:10|15381.5|15379.5|15382.3|15380.3|15382.6|15380.6|15381.2|15379.2|6
1629791480000|2021-08-24 07:51:20|15382.2|15380.2|15382.7|15380.7|15382.7|15380.7|15382.2|15380.2|7
1629791490000|2021-08-24 07:51:30|15382.6|15380.6|15382.8|15380.8|15383|15381|15382.6|15380.6|8
1629791500000|2021-08-24 07:51:40|15382.7|15380.7|15382.8|15380.8|15383|15381|15382.6|15380.6|14
1629791510000|2021-08-24 07:51:50|15383|15381|15382.3|15380.3|15383|15381|15382.1|15380.1|12
1629791520000|2021-08-24 07:52:00|15382.6|15380.6|15382.1|15380.1|15383.6|15381.6|15382.1|15380.1|16
1629791530000|2021-08-24 07:52:10|15382|15380|15382.8|15380.8|15383.1|15381.1|15381.7|15379.7|15
1629791540000|2021-08-24 07:52:20|15383|15381|15383.1|15381.1|15383.1|15381.1|15382.8|15380.8|4
1629791550000|2021-08-24 07:52:30|15383.2|15381.2|15382.3|15380.3|15383.2|15381.2|15382.1|15380.1|9
1629791560000|2021-08-24 07:52:40|15382.2|15380.2|15381.8|15379.8|15382.7|15380.7|15381.8|15379.8|8
1629791570000|2021-08-24 07:52:50|15382|15380|15381.8|15379.8|15382|15380|15381.7|15379.7|4
1629791580000|2021-08-24 07:53:00|15381.7|15379.7|15380.6|15378.6|15381.8|15379.8|15380.6|15378.6|12
1629791590000|2021-08-24 07:53:10|15380.5|15378.5|15380.1|15378.1|15380.5|15378.5|15379.3|15377.3|29
1629791600000|2021-08-24 07:53:20|15380.2|15378.2|15380.3|15378.3|15380.6|15378.6|15380.1|15378.1|8
1629791610000|2021-08-24 07:53:30|15380.5|15378.5|15380.5|15378.5|15380.8|15378.8|15380.1|15378.1|10
1629791620000|2021-08-24 07:53:40|15380.3|15378.3|15380.1|15378.1|15380.3|15378.3|15379.7|15377.7|8
1629791630000|2021-08-24 07:53:50|15380|15378|15380.5|15378.5|15380.7|15378.7|15380|15378|6
1629791640000|2021-08-24 07:54:00|15380.6|15378.6|15379.8|15377.8|15380.6|15378.6|15379.8|15377.8|25
1629791650000|2021-08-24 07:54:10|15379.7|15377.7|15379.1|15377.1|15379.7|15377.7|15378.7|15376.7|16
1629791660000|2021-08-24 07:54:20|15379.2|15377.2|15380.6|15378.6|15380.6|15378.6|15379.1|15377.1|16
1629791670000|2021-08-24 07:54:30|15380.5|15378.5|15380.3|15378.3|15380.6|15378.6|15380|15378|10
1629791680000|2021-08-24 07:54:40|15380.2|15378.2|15380.1|15378.1|15380.3|15378.3|15380|15378|3
1629791690000|2021-08-24 07:54:50|15380|15378|15380.1|15378.1|15380.2|15378.2|15380|15378|4
1629791700000|2021-08-24 07:55:00|15380.2|15378.2|15380.1|15378.1|15380.2|15378.2|15379.8|15377.8|7
1629791710000|2021-08-24 07:55:10|15380.2|15378.2|15381.1|15379.1|15381.1|15379.1|15380.1|15378.1|8
1629791720000|2021-08-24 07:55:20|15381.2|15379.2|15381.3|15379.3|15381.3|15379.3|15381.1|15379.1|5
1629791730000|2021-08-24 07:55:30|15381.2|15379.2|15380.8|15378.8|15381.3|15379.3|15380.7|15378.7|3
1629791740000|2021-08-24 07:55:40|15380.7|15378.7|15380.1|15378.1|15381|15379|15380|15378|12
1629791750000|2021-08-24 07:55:50|15380.3|15378.3|15380.8|15378.8|15381.2|15379.2|15380.3|15378.3|2
1629791760000|2021-08-24 07:56:00|15381|15379|15380.3|15378.3|15381|15379|15380.3|15378.3|11
1629791770000|2021-08-24 07:56:10|15380.2|15378.2|15380.8|15378.8|15381.1|15379.1|15380.1|15378.1|8
1629791780000|2021-08-24 07:56:20|15381|15379|15381.3|15379.3|15381.3|15379.3|15380.6|15378.6|3
1629791790000|2021-08-24 07:56:30|15381.5|15379.5|15380.8|15378.8|15381.5|15379.5|15380.6|15378.6|6
1629791800000|2021-08-24 07:56:40|15381|15379|15380.1|15378.1|15381.3|15379.3|15379.8|15377.8|10
1629791810000|2021-08-24 07:56:50|15380.2|15378.2|15379.6|15377.6|15380.2|15378.2|15379.5|15377.5|23
1629791820000|2021-08-24 07:57:00|15379.5|15377.5|15378.7|15376.7|15379.7|15377.7|15378.7|15376.7|21
1629791830000|2021-08-24 07:57:10|15378.8|15376.8|15379.1|15377.1|15379.1|15377.1|15378.2|15376.2|31
1629791840000|2021-08-24 07:57:20|15379|15377|15379.1|15377.1|15379.2|15377.2|15378.1|15376.1|14
1629791850000|2021-08-24 07:57:30|15379.2|15377.2|15379.7|15377.7|15380.5|15378.5|15379.2|15377.2|23
1629791860000|2021-08-24 07:57:40|15379.6|15377.6|15380.3|15378.3|15380.3|15378.3|15379.6|15377.6|13
1629791870000|2021-08-24 07:57:50|15380.2|15378.2|15380.3|15378.3|15380.3|15378.3|15380.2|15378.2|3
1629791880000|2021-08-24 07:58:00|15380.2|15378.2|15380.5|15378.5|15380.8|15378.8|15380.2|15378.2|7
1629791890000|2021-08-24 07:58:10|15380.6|15378.6|15381.1|15379.1|15381.2|15379.2|15380.6|15378.6|7
1629791900000|2021-08-24 07:58:20|15381|15379|15380.6|15378.6|15381.1|15379.1|15380.6|15378.6|6
1629791910000|2021-08-24 07:58:30|15380.7|15378.7|15381.1|15379.1|15381.2|15379.2|15380.7|15378.7|17
1629791920000|2021-08-24 07:58:40|15381|15379|15380.8|15378.8|15381.1|15379.1|15380.5|15378.5|3
1629791930000|2021-08-24 07:58:50|15380.7|15378.7|15381.6|15379.6|15381.6|15379.6|15380.7|15378.7|14
1629791940000|2021-08-24 07:59:00|15381.7|15379.7|15381.8|15379.8|15382|15380|15381.6|15379.6|8
1629791950000|2021-08-24 07:59:10|15381.7|15379.7|15381.8|15379.8|15382|15380|15381.6|15379.6|5
1629791960000|2021-08-24 07:59:20|15381.7|15379.7|15382|15380|15382.2|15380.2|15381.7|15379.7|13
1629791970000|2021-08-24 07:59:30|15381.8|15379.8|15382.3|15380.3|15383.1|15381.1|15381.8|15379.8|22
1629791980000|2021-08-24 07:59:40|15382.2|15380.2|15382.5|15380.5|15382.5|15380.5|15381.8|15379.8|2
1629791990000|2021-08-24 07:59:50|15382.3|15380.3|15382.2|15380.2|15382.5|15380.5|15382.2|15380.2|3
1629792000000|2021-08-24 08:00:00|15382.3|15380.3|15383.3|15381.3|15383.5|15381.5|15382|15380|68
1629792010000|2021-08-24 08:00:10|15383.2|15381.2|15382.8|15380.8|15383.3|15381.3|15382.8|15380.8|11
1629792020000|2021-08-24 08:00:20|15382.7|15380.7|15382.8|15380.8|15383.1|15381.1|15382.7|15380.7|4
1629792030000|2021-08-24 08:00:30|15383|15381|15380.6|15378.6|15383.1|15381.1|15380.5|15378.5|49
1629792040000|2021-08-24 08:00:40|15380.5|15378.5|15380.3|15378.3|15381.1|15379.1|15380.3|15378.3|39
1629792050000|2021-08-24 08:00:50|15380.2|15378.2|15380.7|15378.7|15380.7|15378.7|15379.7|15377.7|45
1629792060000|2021-08-24 08:01:00|15380.6|15378.6|15382.3|15380.3|15382.3|15380.3|15380.6|15378.6|41
1629792070000|2021-08-24 08:01:10|15382.2|15380.2|15382.6|15380.6|15382.7|15380.7|15382|15380|16
1629792080000|2021-08-24 08:01:20|15382.5|15380.5|15381.8|15379.8|15382.6|15380.6|15381.7|15379.7|21
1629792090000|2021-08-24 08:01:30|15382|15380|15383.1|15381.1|15383.1|15381.1|15382|15380|24
1629792100000|2021-08-24 08:01:40|15383.2|15381.2|15384.1|15382.1|15384.2|15382.2|15382.8|15380.8|79
1629792110000|2021-08-24 08:01:50|15384.2|15382.2|15384.2|15382.2|15384.5|15382.5|15384|15382|26
1629792120000|2021-08-24 08:02:00|15384.1|15382.1|15384.8|15382.8|15385|15383|15384.1|15382.1|33
1629792130000|2021-08-24 08:02:10|15384.7|15382.7|15385.5|15383.5|15386.1|15384.1|15384.7|15382.7|56
1629792140000|2021-08-24 08:02:20|15385.1|15383.1|15385.2|15383.2|15385.5|15383.5|15384.8|15382.8|23
1629792150000|2021-08-24 08:02:30|15385.1|15383.1|15385.3|15383.3|15386.2|15384.2|15384.8|15382.8|38
1629792160000|2021-08-24 08:02:40|15385.2|15383.2|15385.2|15383.2|15385.3|15383.3|15385.2|15383.2|0
1629792170000|2021-08-24 08:02:50|15385.1|15383.1|15385.1|15383.1|15385.3|15383.3|15385|15383|13
1629792180000|2021-08-24 08:03:00|15385.5|15383.5|15384.3|15382.3|15385.5|15383.5|15384|15382|29
1629792190000|2021-08-24 08:03:10|15384.2|15382.2|15383.3|15381.3|15384.5|15382.5|15383.3|15381.3|12
1629792200000|2021-08-24 08:03:20|15383.2|15381.2|15383.1|15381.1|15383.2|15381.2|15382.6|15380.6|12
1629792210000|2021-08-24 08:03:30|15383.2|15381.2|15383|15381|15383.6|15381.6|15382.8|15380.8|7
1629792220000|2021-08-24 08:03:40|15382.8|15380.8|15383|15381|15383.8|15381.8|15382.8|15380.8|20
1629792230000|2021-08-24 08:03:50|15383.1|15381.1|15382.1|15380.1|15383.1|15381.1|15381.6|15379.6|30
1629792240000|2021-08-24 08:04:00|15382|15380|15381|15379|15382|15380|15380.7|15378.7|34
1629792250000|2021-08-24 08:04:10|15380.8|15378.8|15380.8|15378.8|15381.1|15379.1|15380.7|15378.7|19
1629792260000|2021-08-24 08:04:20|15380.7|15378.7|15380.3|15378.3|15381.1|15379.1|15380.3|15378.3|9
1629792270000|2021-08-24 08:04:30|15380.5|15378.5|15379.5|15377.5|15380.8|15378.8|15379.5|15377.5|17
1629792280000|2021-08-24 08:04:40|15379.6|15377.6|15380.3|15378.3|15380.3|15378.3|15379.2|15377.2|14
1629792290000|2021-08-24 08:04:50|15380.2|15378.2|15380.1|15378.1|15380.3|15378.3|15380|15378|4
1629792300000|2021-08-24 08:05:00|15380|15378|15379.7|15377.7|15380.2|15378.2|15379.5|15377.5|30
1629792310000|2021-08-24 08:05:10|15379.6|15377.6|15380.5|15378.5|15380.5|15378.5|15379.3|15377.3|20
1629792320000|2021-08-24 08:05:20|15380.7|15378.7|15380.8|15378.8|15381|15379|15380.5|15378.5|10
1629792330000|2021-08-24 08:05:30|15381|15379|15380.1|15378.1|15381.2|15379.2|15380.1|15378.1|24
1629792340000|2021-08-24 08:05:40|15380.2|15378.2|15380.3|15378.3|15380.5|15378.5|15380.1|15378.1|5
1629792350000|2021-08-24 08:05:50|15380.5|15378.5|15379.8|15377.8|15380.5|15378.5|15379.6|15377.6|38
1629792360000|2021-08-24 08:06:00|15379.7|15377.7|15380|15378|15380.2|15378.2|15379.2|15377.2|20
1629792370000|2021-08-24 08:06:10|15379.5|15377.5|15379.6|15377.6|15379.6|15377.6|15379.2|15377.2|15
1629792380000|2021-08-24 08:06:20|15379.7|15377.7|15380.5|15378.5|15381.5|15379.5|15379.7|15377.7|17
1629792390000|2021-08-24 08:06:30|15380.6|15378.6|15379.8|15377.8|15380.6|15378.6|15379.7|15377.7|2
1629792400000|2021-08-24 08:06:40|15379.7|15377.7|15379.6|15377.6|15379.7|15377.7|15378.7|15376.7|29
1629792410000|2021-08-24 08:06:50|15379.5|15377.5|15378.1|15376.1|15379.5|15377.5|15378.1|15376.1|26
1629792420000|2021-08-24 08:07:00|15378.3|15376.3|15377.6|15375.6|15379.1|15377.1|15377.3|15375.3|34
1629792430000|2021-08-24 08:07:10|15378|15376|15377.5|15375.5|15378.3|15376.3|15377.2|15375.2|14
1629792440000|2021-08-24 08:07:20|15377.2|15375.2|15378.1|15376.1|15378.3|15376.3|15377|15375|43
1629792450000|2021-08-24 08:07:30|15378.2|15376.2|15377|15375|15378.6|15376.6|15376.8|15374.8|52
1629792460000|2021-08-24 08:07:40|15377.2|15375.2|15378.3|15376.3|15378.7|15376.7|15377.2|15375.2|33
1629792470000|2021-08-24 08:07:50|15378.2|15376.2|15377.6|15375.6|15378.3|15376.3|15377.5|15375.5|28
1629792480000|2021-08-24 08:08:00|15377.7|15375.7|15378.3|15376.3|15378.5|15376.5|15377.5|15375.5|7
1629792490000|2021-08-24 08:08:10|15378.5|15376.5|15379.1|15377.1|15379.3|15377.3|15378.3|15376.3|55
1629792500000|2021-08-24 08:08:20|15379|15377|15380.6|15378.6|15381.1|15379.1|15378.8|15376.8|27
1629792510000|2021-08-24 08:08:30|15380.5|15378.5|15380.6|15378.6|15380.7|15378.7|15380.1|15378.1|20
1629792520000|2021-08-24 08:08:40|15380.7|15378.7|15378.8|15376.8|15380.7|15378.7|15378.8|15376.8|27
1629792530000|2021-08-24 08:08:50|15379|15377|15379.3|15377.3|15380.2|15378.2|15379|15377|21
1629792540000|2021-08-24 08:09:00|15379.5|15377.5|15379.6|15377.6|15380.3|15378.3|15379.1|15377.1|31
1629792550000|2021-08-24 08:09:10|15379.7|15377.7|15381.5|15379.5|15381.5|15379.5|15379.3|15377.3|10
1629792560000|2021-08-24 08:09:20|15381.6|15379.6|15381.1|15379.1|15381.6|15379.6|15380.8|15378.8|12
1629792570000|2021-08-24 08:09:30|15381.2|15379.2|15380.5|15378.5|15381.2|15379.2|15380.5|15378.5|10
1629792580000|2021-08-24 08:09:40|15380.3|15378.3|15380.2|15378.2|15381|15379|15380.2|15378.2|11
1629792590000|2021-08-24 08:09:50|15380.6|15378.6|15379.6|15377.6|15380.6|15378.6|15379.5|15377.5|14
1629792600000|2021-08-24 08:10:00|15379.7|15377.7|15378.8|15376.8|15379.7|15377.7|15378.8|15376.8|13
1629792610000|2021-08-24 08:10:10|15379|15377|15379|15377|15379.2|15377.2|15378.7|15376.7|9
1629792620000|2021-08-24 08:10:20|15379.3|15377.3|15379.3|15377.3|15379.5|15377.5|15379.1|15377.1|19
1629792630000|2021-08-24 08:10:30|15379.5|15377.5|15378.2|15376.2|15380.3|15378.3|15378.2|15376.2|15
1629792640000|2021-08-24 08:10:40|15378.1|15376.1|15377.8|15375.8|15378.1|15376.1|15377.3|15375.3|18
1629792650000|2021-08-24 08:10:50|15378|15376|15378.1|15376.1|15378.2|15376.2|15377.8|15375.8|3
1629792660000|2021-08-24 08:11:00|15378.2|15376.2|15378.3|15376.3|15379|15377|15378.1|15376.1|8
1629792670000|2021-08-24 08:11:10|15378.5|15376.5|15379|15377|15379|15377|15378.1|15376.1|9
1629792680000|2021-08-24 08:11:20|15378.8|15376.8|15380.3|15378.3|15380.3|15378.3|15378.8|15376.8|11
1629792690000|2021-08-24 08:11:30|15380.2|15378.2|15379.7|15377.7|15380.5|15378.5|15379.1|15377.1|17
1629792700000|2021-08-24 08:11:40|15379.8|15377.8|15380.6|15378.6|15380.8|15378.8|15379.5|15377.5|10
1629792710000|2021-08-24 08:11:50|15380.7|15378.7|15380.1|15378.1|15380.7|15378.7|15380|15378|7
1629792720000|2021-08-24 08:12:00|15380|15378|15380.3|15378.3|15381.3|15379.3|15379.8|15377.8|28
1629792730000|2021-08-24 08:12:10|15380.2|15378.2|15380.1|15378.1|15380.3|15378.3|15380|15378|2
1629792740000|2021-08-24 08:12:20|15380.2|15378.2|15381.1|15379.1|15381.1|15379.1|15380.1|15378.1|20
1629792750000|2021-08-24 08:12:30|15381|15379|15379.1|15377.1|15381.1|15379.1|15378.8|15376.8|16
1629792760000|2021-08-24 08:12:40|15379|15377|15379.6|15377.6|15379.6|15377.6|15378.8|15376.8|6
1629792770000|2021-08-24 08:12:50|15379.5|15377.5|15379|15377|15379.6|15377.6|15379|15377|7
1629792780000|2021-08-24 08:13:00|15378.7|15376.7|15379|15377|15379.3|15377.3|15378.7|15376.7|5
1629792790000|2021-08-24 08:13:10|15378.8|15376.8|15379.8|15377.8|15380.1|15378.1|15378.7|15376.7|100
1629792800000|2021-08-24 08:13:20|15379.7|15377.7|15379.8|15377.8|15379.8|15377.8|15379.3|15377.3|2
1629792810000|2021-08-24 08:13:30|15379.7|15377.7|15379.5|15377.5|15380.1|15378.1|15379.5|15377.5|6
1629792820000|2021-08-24 08:13:40|15379.6|15377.6|15378.8|15376.8|15379.7|15377.7|15378.8|15376.8|10
1629792830000|2021-08-24 08:13:50|15379.1|15377.1|15379.3|15377.3|15379.5|15377.5|15379|15377|11
1629792840000|2021-08-24 08:14:00|15379.6|15377.6|15379.8|15377.8|15379.8|15377.8|15379.1|15377.1|15
1629792850000|2021-08-24 08:14:10|15380|15378|15379.8|15377.8|15380.5|15378.5|15379.7|15377.7|7
1629792860000|2021-08-24 08:14:20|15380|15378|15379.3|15377.3|15380.1|15378.1|15379|15377|12
1629792870000|2021-08-24 08:14:30|15379.2|15377.2|15378.7|15376.7|15379.2|15377.2|15378.3|15376.3|7
1629792880000|2021-08-24 08:14:40|15378.8|15376.8|15377.6|15375.6|15378.8|15376.8|15377.6|15375.6|16
1629792890000|2021-08-24 08:14:50|15377.5|15375.5|15377.6|15375.6|15378.2|15376.2|15377.5|15375.5|8
1629792900000|2021-08-24 08:15:00|15377.7|15375.7|15377.3|15375.3|15377.8|15375.8|15377.1|15375.1|17
1629792910000|2021-08-24 08:15:10|15377.5|15375.5|15376.6|15374.6|15377.5|15375.5|15376.6|15374.6|16
1629792920000|2021-08-24 08:15:20|15376.7|15374.7|15376.6|15374.6|15377.2|15375.2|15376.6|15374.6|23
1629792930000|2021-08-24 08:15:30|15376.8|15374.8|15376|15374|15376.8|15374.8|15375.5|15373.5|50
1629792940000|2021-08-24 08:15:40|15375.8|15373.8|15376.5|15374.5|15376.5|15374.5|15375.7|15373.7|22
1629792950000|2021-08-24 08:15:50|15376.3|15374.3|15376.3|15374.3|15376.5|15374.5|15375.7|15373.7|10
1629792960000|2021-08-24 08:16:00|15376.5|15374.5|15376.2|15374.2|15377|15375|15375.6|15373.6|23
1629792970000|2021-08-24 08:16:10|15376.1|15374.1|15376.7|15374.7|15376.7|15374.7|15376|15374|11
1629792980000|2021-08-24 08:16:20|15376.8|15374.8|15376.5|15374.5|15377|15375|15375.8|15373.8|10
1629792990000|2021-08-24 08:16:30|15376.3|15374.3|15376.8|15374.8|15377|15375|15376.1|15374.1|12
1629793000000|2021-08-24 08:16:40|15376.7|15374.7|15376.8|15374.8|15377.1|15375.1|15376.6|15374.6|3
1629793010000|2021-08-24 08:16:50|15377|15375|15377.5|15375.5|15377.6|15375.6|15376.7|15374.7|12
1629793020000|2021-08-24 08:17:00|15377.3|15375.3|15377.8|15375.8|15378|15376|15377.1|15375.1|6
1629793030000|2021-08-24 08:17:10|15377.7|15375.7|15378.1|15376.1|15378.3|15376.3|15377.7|15375.7|11
1629793040000|2021-08-24 08:17:20|15378.2|15376.2|15378.1|15376.1|15378.6|15376.6|15378.1|15376.1|14
1629793050000|2021-08-24 08:17:30|15378.2|15376.2|15378|15376|15378.2|15376.2|15377.7|15375.7|10
1629793060000|2021-08-24 08:17:40|15377.8|15375.8|15379|15377|15379|15377|15377.7|15375.7|8
1629793070000|2021-08-24 08:17:50|15378.8|15376.8|15378.6|15376.6|15379|15377|15378.5|15376.5|27
1629793080000|2021-08-24 08:18:00|15378.3|15376.3|15378.8|15376.8|15378.8|15376.8|15378.3|15376.3|3
1629793090000|2021-08-24 08:18:10|15378.7|15376.7|15378.6|15376.6|15378.8|15376.8|15378.5|15376.5|7
1629793100000|2021-08-24 08:18:20|15378.7|15376.7|15378.3|15376.3|15378.8|15376.8|15378.3|15376.3|5
1629793110000|2021-08-24 08:18:30|15378.2|15376.2|15378.7|15376.7|15378.7|15376.7|15378.2|15376.2|7
1629793120000|2021-08-24 08:18:40|15379|15377|15379.3|15377.3|15379.3|15377.3|15378.5|15376.5|22
1629793130000|2021-08-24 08:18:50|15379.5|15377.5|15379.8|15377.8|15380|15378|15379.3|15377.3|17
1629793140000|2021-08-24 08:19:00|15379.7|15377.7|15379.8|15377.8|15380.2|15378.2|15379.6|15377.6|9
1629793150000|2021-08-24 08:19:10|15380|15378|15381|15379|15381|15379|15380|15378|24
1629793160000|2021-08-24 08:19:20|15380.8|15378.8|15381.1|15379.1|15382.1|15380.1|15380.8|15378.8|40
1629793170000|2021-08-24 08:19:30|15381.2|15379.2|15380.8|15378.8|15381.2|15379.2|15380.8|15378.8|6
1629793180000|2021-08-24 08:19:40|15381|15379|15382|15380|15382|15380|15380.8|15378.8|19
1629793190000|2021-08-24 08:19:50|15382.1|15380.1|15380.3|15378.3|15382.1|15380.1|15380.1|15378.1|42
1629793200000|2021-08-24 08:20:00|15380.5|15378.5|15380.5|15378.5|15380.7|15378.7|15380.2|15378.2|18
1629793210000|2021-08-24 08:20:10|15380.6|15378.6|15380.8|15378.8|15381|15379|15380.3|15378.3|9
1629793220000|2021-08-24 08:20:20|15381|15379|15380.6|15378.6|15381|15379|15380.3|15378.3|6
1629793230000|2021-08-24 08:20:30|15380.5|15378.5|15381.2|15379.2|15381.2|15379.2|15380.5|15378.5|7
1629793240000|2021-08-24 08:20:40|15381.3|15379.3|15380.7|15378.7|15381.5|15379.5|15380.6|15378.6|14
1629793250000|2021-08-24 08:20:50|15380.8|15378.8|15380.8|15378.8|15381.1|15379.1|15380.3|15378.3|6
1629793260000|2021-08-24 08:21:00|15381|15379|15381.2|15379.2|15381.2|15379.2|15380.7|15378.7|6
1629793270000|2021-08-24 08:21:10|15381.3|15379.3|15381.5|15379.5|15381.7|15379.7|15380.8|15378.8|12
1629793280000|2021-08-24 08:21:20|15381.3|15379.3|15381.3|15379.3|15381.8|15379.8|15381.2|15379.2|9
1629793290000|2021-08-24 08:21:30|15381.5|15379.5|15381.3|15379.3|15381.5|15379.5|15380.7|15378.7|7
1629793300000|2021-08-24 08:21:40|15381.2|15379.2|15381|15379|15381.6|15379.6|15380.6|15378.6|9
1629793310000|2021-08-24 08:21:50|15381.1|15379.1|15380.6|15378.6|15381.1|15379.1|15380.3|15378.3|3
1629793320000|2021-08-24 08:22:00|15380.5|15378.5|15380.5|15378.5|15380.8|15378.8|15380.1|15378.1|5
1629793330000|2021-08-24 08:22:10|15380.7|15378.7|15380.6|15378.6|15381.2|15379.2|15380.6|15378.6|20
1629793340000|2021-08-24 08:22:20|15381.3|15379.3|15380.7|15378.7|15381.3|15379.3|15380.1|15378.1|20
1629793350000|2021-08-24 08:22:30|15380.6|15378.6|15381.8|15379.8|15382.1|15380.1|15380.6|15378.6|6
1629793360000|2021-08-24 08:22:40|15381.7|15379.7|15382.3|15380.3|15382.5|15380.5|15381.7|15379.7|12
1629793370000|2021-08-24 08:22:50|15382.2|15380.2|15381.8|15379.8|15382.3|15380.3|15381.7|15379.7|7
1629793380000|2021-08-24 08:23:00|15382|15380|15381.7|15379.7|15382.5|15380.5|15381.7|15379.7|23
1629793390000|2021-08-24 08:23:10|15381.5|15379.5|15382.1|15380.1|15382.1|15380.1|15381.5|15379.5|7
1629793400000|2021-08-24 08:23:20|15382.2|15380.2|15381.6|15379.6|15382.2|15380.2|15381.3|15379.3|12
1629793410000|2021-08-24 08:23:30|15381.7|15379.7|15382.2|15380.2|15382.6|15380.6|15381.7|15379.7|19
1629793420000|2021-08-24 08:23:40|15382.3|15380.3|15382.1|15380.1|15382.6|15380.6|15381.8|15379.8|6
1629793430000|2021-08-24 08:23:50|15382.2|15380.2|15381.8|15379.8|15382.2|15380.2|15381.3|15379.3|8
1629793440000|2021-08-24 08:24:00|15381.7|15379.7|15380.8|15378.8|15381.7|15379.7|15380.6|15378.6|6
1629793450000|2021-08-24 08:24:10|15380.7|15378.7|15382.5|15380.5|15382.5|15380.5|15380.7|15378.7|6
1629793460000|2021-08-24 08:24:20|15382.6|15380.6|15382.3|15380.3|15382.6|15380.6|15382.2|15380.2|12
1629793470000|2021-08-24 08:24:30|15382.2|15380.2|15382.6|15380.6|15382.7|15380.7|15382.2|15380.2|7
1629793480000|2021-08-24 08:24:40|15382.7|15380.7|15382.1|15380.1|15382.8|15380.8|15381.8|15379.8|11
1629793490000|2021-08-24 08:24:50|15382|15380|15382.1|15380.1|15382.5|15380.5|15381.8|15379.8|1
1629793500000|2021-08-24 08:25:00|15382|15380|15382.1|15380.1|15382.3|15380.3|15381.8|15379.8|6
1629793510000|2021-08-24 08:25:10|15382.3|15380.3|15382.3|15380.3|15382.5|15380.5|15382|15380|3
1629793520000|2021-08-24 08:25:20|15382.2|15380.2|15382.3|15380.3|15382.6|15380.6|15382.1|15380.1|3
1629793530000|2021-08-24 08:25:30|15382.5|15380.5|15382.6|15380.6|15382.7|15380.7|15382.3|15380.3|8
1629793540000|2021-08-24 08:25:40|15382.5|15380.5|15382.3|15380.3|15382.6|15380.6|15382|15380|2
1629793550000|2021-08-24 08:25:50|15382.2|15380.2|15382.1|15380.1|15382.5|15380.5|15382.1|15380.1|4
1629793560000|2021-08-24 08:26:00|15382|15380|15381.8|15379.8|15382.2|15380.2|15381.6|15379.6|9
1629793570000|2021-08-24 08:26:10|15381.7|15379.7|15381.3|15379.3|15381.8|15379.8|15381.2|15379.2|7
1629793580000|2021-08-24 08:26:20|15381.2|15379.2|15381.6|15379.6|15381.6|15379.6|15381.2|15379.2|1
1629793590000|2021-08-24 08:26:30|15381.5|15379.5|15380.3|15378.3|15381.5|15379.5|15380.3|15378.3|13
1629793600000|2021-08-24 08:26:40|15380.5|15378.5|15380.6|15378.6|15380.8|15378.8|15380.3|15378.3|4
1629793610000|2021-08-24 08:26:50|15380.7|15378.7|15380.1|15378.1|15380.7|15378.7|15380.1|15378.1|17
1629793620000|2021-08-24 08:27:00|15380|15378|15380.6|15378.6|15381|15379|15379.5|15377.5|25
1629793630000|2021-08-24 08:27:10|15380.7|15378.7|15381.1|15379.1|15381.2|15379.2|15380.6|15378.6|8
1629793640000|2021-08-24 08:27:20|15381|15379|15381.7|15379.7|15381.7|15379.7|15381|15379|1
1629793650000|2021-08-24 08:27:30|15381.8|15379.8|15382|15380|15382|15380|15381.7|15379.7|7
1629793660000|2021-08-24 08:27:40|15381.8|15379.8|15381.8|15379.8|15382.2|15380.2|15381.8|15379.8|5
1629793670000|2021-08-24 08:27:50|15381.7|15379.7|15382|15380|15382.1|15380.1|15381.6|15379.6|5
1629793680000|2021-08-24 08:28:00|15381.8|15379.8|15382.3|15380.3|15382.6|15380.6|15381.6|15379.6|10
1629793690000|2021-08-24 08:28:10|15382.2|15380.2|15382.2|15380.2|15382.7|15380.7|15381.8|15379.8|14
1629793700000|2021-08-24 08:28:20|15382.1|15380.1|15381.6|15379.6|15382.1|15380.1|15381.6|15379.6|5
1629793710000|2021-08-24 08:28:30|15381.5|15379.5|15382.3|15380.3|15382.3|15380.3|15381.5|15379.5|3
1629793720000|2021-08-24 08:28:40|15382.2|15380.2|15382.3|15380.3|15382.6|15380.6|15382.1|15380.1|6
1629793730000|2021-08-24 08:28:50|15382.5|15380.5|15382.3|15380.3|15382.6|15380.6|15381.8|15379.8|6
1629793740000|2021-08-24 08:29:00|15382.2|15380.2|15382.2|15380.2|15382.3|15380.3|15381.7|15379.7|6
1629793750000|2021-08-24 08:29:10|15382.1|15380.1|15382.6|15380.6|15382.7|15380.7|15382|15380|7
1629793760000|2021-08-24 08:29:20|15382.5|15380.5|15382.5|15380.5|15382.7|15380.7|15382.3|15380.3|1
1629793770000|2021-08-24 08:29:30|15382.6|15380.6|15382.6|15380.6|15382.6|15380.6|15382.5|15380.5|2
1629793780000|2021-08-24 08:29:40|15382.7|15380.7|15383.3|15381.3|15383.5|15381.5|15382.6|15380.6|15
1629793790000|2021-08-24 08:29:50|15383.5|15381.5|15382.6|15380.6|15383.5|15381.5|15382.5|15380.5|10
1629793800000|2021-08-24 08:30:00|15382.5|15380.5|15382.6|15380.6|15382.6|15380.6|15382|15380|20
1629793810000|2021-08-24 08:30:10|15382.5|15380.5|15383.3|15381.3|15383.5|15381.5|15382.5|15380.5|8
1629793820000|2021-08-24 08:30:20|15383.2|15381.2|15382.8|15380.8|15383.2|15381.2|15382.7|15380.7|4
1629793830000|2021-08-24 08:30:30|15383|15381|15382.7|15380.7|15383|15381|15382.7|15380.7|3
1629793840000|2021-08-24 08:30:40|15382.8|15380.8|15383|15381|15383|15381|15382.7|15380.7|1
1629793850000|2021-08-24 08:30:50|15383.2|15381.2|15383.3|15381.3|15383.6|15381.6|15383|15381|18
1629793860000|2021-08-24 08:31:00|15383.5|15381.5|15383.3|15381.3|15384.1|15382.1|15383.2|15381.2|20
1629793870000|2021-08-24 08:31:10|15383.5|15381.5|15382.1|15380.1|15383.5|15381.5|15382.1|15380.1|16
1629793880000|2021-08-24 08:31:20|15382.2|15380.2|15382.7|15380.7|15382.7|15380.7|15382.1|15380.1|4
1629793890000|2021-08-24 08:31:30|15382.6|15380.6|15382.3|15380.3|15383.1|15381.1|15382.1|15380.1|12
1629793900000|2021-08-24 08:31:40|15382.2|15380.2|15382.6|15380.6|15382.8|15380.8|15382.2|15380.2|6
1629793910000|2021-08-24 08:31:50|15382.5|15380.5|15382.6|15380.6|15382.8|15380.8|15382.3|15380.3|5
1629793920000|2021-08-24 08:32:00|15382.7|15380.7|15382.3|15380.3|15382.8|15380.8|15382.1|15380.1|8
1629793930000|2021-08-24 08:32:10|15382.2|15380.2|15381.8|15379.8|15382.2|15380.2|15381.8|15379.8|6
1629793940000|2021-08-24 08:32:20|15382|15380|15382.2|15380.2|15382.6|15380.6|15381.8|15379.8|20
1629793950000|2021-08-24 08:32:30|15382.1|15380.1|15382.2|15380.2|15382.2|15380.2|15382|15380|3
1629793960000|2021-08-24 08:32:40|15382.1|15380.1|15381.8|15379.8|15382.1|15380.1|15381.8|15379.8|3
1629793970000|2021-08-24 08:32:50|15382|15380|15382.3|15380.3|15382.3|15380.3|15382|15380|2
1629793980000|2021-08-24 08:33:00|15382.2|15380.2|15382.5|15380.5|15382.6|15380.6|15382.2|15380.2|2
1629793990000|2021-08-24 08:33:10|15382.3|15380.3|15382.3|15380.3|15382.5|15380.5|15382.3|15380.3|5
1629794000000|2021-08-24 08:33:20|15382.5|15380.5|15382.1|15380.1|15382.5|15380.5|15382|15380|3
1629794010000|2021-08-24 08:33:30|15382|15380|15381.3|15379.3|15382.1|15380.1|15381|15379|22
1629794020000|2021-08-24 08:33:40|15381.5|15379.5|15382.1|15380.1|15382.1|15380.1|15381.5|15379.5|6
1629794030000|2021-08-24 08:33:50|15382.2|15380.2|15382.6|15380.6|15382.6|15380.6|15382|15380|7
1629794040000|2021-08-24 08:34:00|15382.5|15380.5|15383|15381|15383|15381|15382.3|15380.3|8
1629794050000|2021-08-24 08:34:10|15383.5|15381.5|15382.8|15380.8|15383.5|15381.5|15382.8|15380.8|8
1629794060000|2021-08-24 08:34:20|15382.7|15380.7|15381.6|15379.6|15382.8|15380.8|15381.6|15379.6|7
1629794070000|2021-08-24 08:34:30|15381.5|15379.5|15382.1|15380.1|15382.1|15380.1|15381.5|15379.5|2
1629794080000|2021-08-24 08:34:40|15382|15380|15382.6|15380.6|15382.6|15380.6|15381.6|15379.6|2
1629794090000|2021-08-24 08:34:50|15382.5|15380.5|15381.7|15379.7|15382.6|15380.6|15381.6|15379.6|3
1629794100000|2021-08-24 08:35:00|15381.8|15379.8|15382.1|15380.1|15382.1|15380.1|15381.6|15379.6|9
1629794110000|2021-08-24 08:35:10|15382|15380|15382.5|15380.5|15382.6|15380.6|15382|15380|3
1629794120000|2021-08-24 08:35:20|15382.3|15380.3|15382.3|15380.3|15382.3|15380.3|15382.1|15380.1|5
1629794130000|2021-08-24 08:35:30|15382.5|15380.5|15382.2|15380.2|15382.5|15380.5|15381.8|15379.8|3
1629794140000|2021-08-24 08:35:40|15382.1|15380.1|15382.3|15380.3|15382.6|15380.6|15381.8|15379.8|8
1629794150000|2021-08-24 08:35:50|15382.5|15380.5|15383.3|15381.3|15383.5|15381.5|15382.5|15380.5|6
1629794160000|2021-08-24 08:36:00|15383.5|15381.5|15383.8|15381.8|15384|15382|15383.3|15381.3|8
1629794170000|2021-08-24 08:36:10|15384|15382|15383.6|15381.6|15384|15382|15383.6|15381.6|13
1629794180000|2021-08-24 08:36:20|15383.5|15381.5|15382.3|15380.3|15383.6|15381.6|15382.2|15380.2|9
1629794190000|2021-08-24 08:36:30|15382.2|15380.2|15382.8|15380.8|15382.8|15380.8|15381.7|15379.7|10
1629794200000|2021-08-24 08:36:40|15382.7|15380.7|15382.3|15380.3|15383.1|15381.1|15382.2|15380.2|3
1629794210000|2021-08-24 08:36:50|15382.5|15380.5|15382.7|15380.7|15382.7|15380.7|15382.3|15380.3|3
1629794220000|2021-08-24 08:37:00|15382.8|15380.8|15382.7|15380.7|15383|15381|15382.6|15380.6|2
1629794230000|2021-08-24 08:37:10|15382.6|15380.6|15382.6|15380.6|15382.6|15380.6|15382.6|15380.6|0
1629794240000|2021-08-24 08:37:20|15383.1|15381.1|15383.1|15381.1|15383.2|15381.2|15382.8|15380.8|9
1629794250000|2021-08-24 08:37:30|15383|15381|15382.8|15380.8|15383.7|15381.7|15382.8|15380.8|20
1629794260000|2021-08-24 08:37:40|15383|15381|15382.3|15380.3|15383|15381|15382.3|15380.3|7
1629794270000|2021-08-24 08:37:50|15382.5|15380.5|15383.3|15381.3|15383.5|15381.5|15382.3|15380.3|6
1629794280000|2021-08-24 08:38:00|15383.2|15381.2|15381.8|15379.8|15383.2|15381.2|15381.8|15379.8|32
1629794290000|2021-08-24 08:38:10|15381.7|15379.7|15379.5|15377.5|15381.7|15379.7|15379.3|15377.3|40
1629794300000|2021-08-24 08:38:20|15379.3|15377.3|15379.1|15377.1|15379.8|15377.8|15378.2|15376.2|38
1629794310000|2021-08-24 08:38:30|15379|15377|15377.6|15375.6|15379.3|15377.3|15377.2|15375.2|67
1629794320000|2021-08-24 08:38:40|15377.7|15375.7|15377.3|15375.3|15377.7|15375.7|15377.1|15375.1|16
1629794330000|2021-08-24 08:38:50|15377.5|15375.5|15378.1|15376.1|15378.2|15376.2|15377.3|15375.3|17
1629794340000|2021-08-24 08:39:00|15378.2|15376.2|15377.8|15375.8|15378.2|15376.2|15377.5|15375.5|38
1629794350000|2021-08-24 08:39:10|15377.7|15375.7|15377.1|15375.1|15377.7|15375.7|15377|15375|10
1629794360000|2021-08-24 08:39:20|15377|15375|15377|15375|15377.8|15375.8|15376.7|15374.7|28
1629794370000|2021-08-24 08:39:30|15376.8|15374.8|15377.2|15375.2|15377.6|15375.6|15376.3|15374.3|22
1629794380000|2021-08-24 08:39:40|15377.1|15375.1|15377.3|15375.3|15377.8|15375.8|15376.8|15374.8|31
1629794390000|2021-08-24 08:39:50|15377.5|15375.5|15377.8|15375.8|15377.8|15375.8|15377.1|15375.1|56
1629794400000|2021-08-24 08:40:00|15378.1|15376.1|15379.7|15377.7|15379.7|15377.7|15378.1|15376.1|29
1629794410000|2021-08-24 08:40:10|15379.6|15377.6|15379.6|15377.6|15380.2|15378.2|15379.2|15377.2|7
1629794420000|2021-08-24 08:40:20|15379.5|15377.5|15379.8|15377.8|15380.2|15378.2|15379.3|15377.3|14
1629794430000|2021-08-24 08:40:30|15380|15378|15380.5|15378.5|15380.6|15378.6|15380|15378|12
1629794440000|2021-08-24 08:40:40|15380.6|15378.6|15379.8|15377.8|15380.6|15378.6|15379.7|15377.7|7
1629794450000|2021-08-24 08:40:50|15380|15378|15380.3|15378.3|15380.6|15378.6|15379.8|15377.8|10
1629794460000|2021-08-24 08:41:00|15380.5|15378.5|15380.1|15378.1|15380.8|15378.8|15379.8|15377.8|9
1629794470000|2021-08-24 08:41:10|15380|15378|15379.6|15377.6|15380.3|15378.3|15379.6|15377.6|9
1629794480000|2021-08-24 08:41:20|15379.8|15377.8|15379.5|15377.5|15380.3|15378.3|15379.3|15377.3|16
1629794490000|2021-08-24 08:41:30|15379.3|15377.3|15379.1|15377.1|15379.5|15377.5|15378.8|15376.8|12
1629794500000|2021-08-24 08:41:40|15379|15377|15377.6|15375.6|15379.3|15377.3|15377.6|15375.6|39
1629794510000|2021-08-24 08:41:50|15377.7|15375.7|15379.1|15377.1|15379.2|15377.2|15377.6|15375.6|13
1629794520000|2021-08-24 08:42:00|15379.2|15377.2|15378.8|15376.8|15379.2|15377.2|15378.7|15376.7|19
1629794530000|2021-08-24 08:42:10|15379|15377|15379.1|15377.1|15379.2|15377.2|15379|15377|7
1629794540000|2021-08-24 08:42:20|15379|15377|15378.8|15376.8|15379.2|15377.2|15378.7|15376.7|15
1629794550000|2021-08-24 08:42:30|15378.7|15376.7|15379.1|15377.1|15379.2|15377.2|15378.1|15376.1|24
1629794560000|2021-08-24 08:42:40|15379|15377|15378.6|15376.6|15379.1|15377.1|15378.6|15376.6|0
1629794570000|2021-08-24 08:42:50|15378.5|15376.5|15378.8|15376.8|15379|15377|15378.5|15376.5|2
1629794580000|2021-08-24 08:43:00|15378.7|15376.7|15378.8|15376.8|15379.1|15377.1|15378.5|15376.5|4
1629794590000|2021-08-24 08:43:10|15379|15377|15379.3|15377.3|15379.6|15377.6|15378.7|15376.7|3
1629794600000|2021-08-24 08:43:20|15379.2|15377.2|15379.5|15377.5|15379.8|15377.8|15379.1|15377.1|4
1629794610000|2021-08-24 08:43:30|15379.3|15377.3|15379.3|15377.3|15379.3|15377.3|15378.6|15376.6|6
1629794620000|2021-08-24 08:43:40|15379.5|15377.5|15380.3|15378.3|15380.3|15378.3|15379.2|15377.2|17
1629794630000|2021-08-24 08:43:50|15380.5|15378.5|15380.2|15378.2|15380.7|15378.7|15380|15378|12
1629794640000|2021-08-24 08:44:00|15380.1|15378.1|15379.7|15377.7|15380.2|15378.2|15379.5|15377.5|11
1629794650000|2021-08-24 08:44:10|15379.6|15377.6|15379.8|15377.8|15379.8|15377.8|15379.5|15377.5|7
1629794660000|2021-08-24 08:44:20|15379.7|15377.7|15378.1|15376.1|15379.7|15377.7|15378.1|15376.1|47
1629794670000|2021-08-24 08:44:30|15378|15376|15379.1|15377.1|15379.1|15377.1|15378|15376|7
1629794680000|2021-08-24 08:44:40|15379|15377|15378.3|15376.3|15379|15377|15378.2|15376.2|8
1629794690000|2021-08-24 08:44:50|15378.2|15376.2|15378.2|15376.2|15378.3|15376.3|15378|15376|5
1629794700000|2021-08-24 08:45:00|15378.3|15376.3|15379.1|15377.1|15380.3|15378.3|15378.3|15376.3|21
1629794710000|2021-08-24 08:45:10|15379|15377|15379.1|15377.1|15379.3|15377.3|15378.6|15376.6|3
1629794720000|2021-08-24 08:45:20|15379.2|15377.2|15380.1|15378.1|15380.8|15378.8|15379.1|15377.1|7
1629794730000|2021-08-24 08:45:30|15380.2|15378.2|15380.8|15378.8|15381|15379|15380.2|15378.2|12
1629794740000|2021-08-24 08:45:40|15381|15379|15380.8|15378.8|15381.1|15379.1|15380.3|15378.3|10
1629794750000|2021-08-24 08:45:50|15380.6|15378.6|15379.8|15377.8|15380.6|15378.6|15379.7|15377.7|2
1629794760000|2021-08-24 08:46:00|15380.1|15378.1|15379.5|15377.5|15380.1|15378.1|15379.1|15377.1|11
1629794770000|2021-08-24 08:46:10|15379.6|15377.6|15380|15378|15380.1|15378.1|15379.5|15377.5|3
1629794780000|2021-08-24 08:46:20|15380.1|15378.1|15380|15378|15380.1|15378.1|15379.8|15377.8|1
1629794790000|2021-08-24 08:46:30|15379.8|15377.8|15380.6|15378.6|15380.6|15378.6|15379.8|15377.8|2
1629794800000|2021-08-24 08:46:40|15380.5|15378.5|15381.1|15379.1|15381.2|15379.2|15380.3|15378.3|5
1629794810000|2021-08-24 08:46:50|15381.2|15379.2|15381.1|15379.1|15381.2|15379.2|15380.8|15378.8|3
1629794820000|2021-08-24 08:47:00|15381|15379|15380.6|15378.6|15381.5|15379.5|15380.3|15378.3|14
1629794830000|2021-08-24 08:47:10|15380.7|15378.7|15380.6|15378.6|15380.8|15378.8|15380.1|15378.1|7
1629794840000|2021-08-24 08:47:20|15380.5|15378.5|15380.1|15378.1|15380.5|15378.5|15380.1|15378.1|5
1629794850000|2021-08-24 08:47:30|15380|15378|15380.2|15378.2|15380.2|15378.2|15379.8|15377.8|3
1629794860000|2021-08-24 08:47:40|15380.1|15378.1|15380.2|15378.2|15380.3|15378.3|15380|15378|5
1629794870000|2021-08-24 08:47:50|15380.1|15378.1|15379.1|15377.1|15380.1|15378.1|15379|15377|9
1629794880000|2021-08-24 08:48:00|15379|15377|15378.6|15376.6|15379|15377|15378.5|15376.5|7
1629794890000|2021-08-24 08:48:10|15378.5|15376.5|15378.8|15376.8|15379.1|15377.1|15378.5|15376.5|5
1629794900000|2021-08-24 08:48:20|15378.6|15376.6|15378.8|15376.8|15378.8|15376.8|15378.5|15376.5|7
1629794910000|2021-08-24 08:48:30|15379|15377|15379.1|15377.1|15380|15378|15378.8|15376.8|12
1629794920000|2021-08-24 08:48:40|15379.2|15377.2|15379.1|15377.1|15379.2|15377.2|15379|15377|0
1629794930000|2021-08-24 08:48:50|15379|15377|15379.2|15377.2|15379.2|15377.2|15378.8|15376.8|1
1629794940000|2021-08-24 08:49:00|15379.3|15377.3|15379.6|15377.6|15379.7|15377.7|15379.1|15377.1|1
1629794950000|2021-08-24 08:49:10|15379.8|15377.8|15379.6|15377.6|15379.8|15377.8|15379.6|15377.6|6
1629794960000|2021-08-24 08:49:20|15379.7|15377.7|15380|15378|15380|15378|15379.3|15377.3|4
1629794970000|2021-08-24 08:49:30|15379.8|15377.8|15379.6|15377.6|15379.8|15377.8|15379.6|15377.6|0
1629794980000|2021-08-24 08:49:40|||||||||1
1629794990000|2021-08-24 08:49:50|15379.5|15377.5|15379.3|15377.3|15379.6|15377.6|15379.3|15377.3|2
1629795000000|2021-08-24 08:50:00|15379.2|15377.2|15379.1|15377.1|15379.2|15377.2|15379|15377|5
1629795010000|2021-08-24 08:50:10|15379|15377|15379.1|15377.1|15379.2|15377.2|15378.8|15376.8|3
1629795020000|2021-08-24 08:50:20|15379.2|15377.2|15379.6|15377.6|15379.7|15377.7|15379.2|15377.2|5
1629795030000|2021-08-24 08:50:30|15379.5|15377.5|15379.3|15377.3|15379.8|15377.8|15379.3|15377.3|4
1629795040000|2021-08-24 08:50:40|15379.2|15377.2|15378.8|15376.8|15379.3|15377.3|15378.7|15376.7|3
1629795050000|2021-08-24 08:50:50|15379.1|15377.1|15379.8|15377.8|15379.8|15377.8|15378.8|15376.8|5
1629795060000|2021-08-24 08:51:00|15380|15378|15379.7|15377.7|15380|15378|15379.6|15377.6|1
1629795070000|2021-08-24 08:51:10|15379.6|15377.6|15378.6|15376.6|15379.6|15377.6|15378.6|15376.6|10
1629795080000|2021-08-24 08:51:20|15378.8|15376.8|15379.5|15377.5|15379.5|15377.5|15378.7|15376.7|8
1629795090000|2021-08-24 08:51:30|15379.3|15377.3|15379.5|15377.5|15379.5|15377.5|15378.8|15376.8|10
1629795100000|2021-08-24 08:51:40|15379.3|15377.3|15380.6|15378.6|15380.7|15378.7|15379.3|15377.3|42
1629795110000|2021-08-24 08:51:50|15380.7|15378.7|15380.2|15378.2|15380.7|15378.7|15380.1|15378.1|4
1629795120000|2021-08-24 08:52:00|15380.3|15378.3|15380.5|15378.5|15380.5|15378.5|15380.2|15378.2|3
1629795130000|2021-08-24 08:52:10|15380.1|15378.1|15379.6|15377.6|15380.7|15378.7|15379.6|15377.6|12
1629795140000|2021-08-24 08:52:20|15379.7|15377.7|15379.6|15377.6|15379.7|15377.7|15379.6|15377.6|2
1629795150000|2021-08-24 08:52:30|15379.5|15377.5|15379|15377|15379.5|15377.5|15378.7|15376.7|4
1629795160000|2021-08-24 08:52:40|15378.8|15376.8|15379.1|15377.1|15379.2|15377.2|15378.7|15376.7|10
1629795170000|2021-08-24 08:52:50|15379|15377|15380|15378|15380.1|15378.1|15379|15377|6
1629795180000|2021-08-24 08:53:00|15380.1|15378.1|15379.8|15377.8|15380.1|15378.1|15379.3|15377.3|2
1629795190000|2021-08-24 08:53:10|15380|15378|15380.1|15378.1|15380.1|15378.1|15379.8|15377.8|9
1629795200000|2021-08-24 08:53:20|15379.3|15377.3|15379.1|15377.1|15379.5|15377.5|15379|15377|8
1629795210000|2021-08-24 08:53:30|15379|15377|15379.3|15377.3|15379.3|15377.3|15379|15377|20
1629795220000|2021-08-24 08:53:40|15379.1|15377.1|15379.1|15377.1|15379.1|15377.1|15379|15377|3
1629795230000|2021-08-24 08:53:50|15379.2|15377.2|15378.8|15376.8|15379.2|15377.2|15378.6|15376.6|5
1629795240000|2021-08-24 08:54:00|15379|15377|15378.1|15376.1|15379.2|15377.2|15377.8|15375.8|27
1629795250000|2021-08-24 08:54:10|15378.2|15376.2|15378.6|15376.6|15378.8|15376.8|15378.1|15376.1|2
1629795260000|2021-08-24 08:54:20|15378.5|15376.5|15378.8|15376.8|15378.8|15376.8|15378.1|15376.1|16
1629795270000|2021-08-24 08:54:30|15378.7|15376.7|15378.8|15376.8|15378.8|15376.8|15378.5|15376.5|2
1629795280000|2021-08-24 08:54:40|15378.7|15376.7|15378.3|15376.3|15378.7|15376.7|15378.1|15376.1|4
1629795290000|2021-08-24 08:54:50|15378.2|15376.2|15378.1|15376.1|15378.3|15376.3|15377.8|15375.8|7
1629795300000|2021-08-24 08:55:00|15378.2|15376.2|15377.8|15375.8|15378.3|15376.3|15377.8|15375.8|6
1629795310000|2021-08-24 08:55:10|15378|15376|15377.6|15375.6|15378.2|15376.2|15377.6|15375.6|14
1629795320000|2021-08-24 08:55:20|15377.5|15375.5|15378.1|15376.1|15378.1|15376.1|15377.5|15375.5|1
1629795330000|2021-08-24 08:55:30|15378.2|15376.2|15377.6|15375.6|15378.2|15376.2|15377.6|15375.6|7
1629795340000|2021-08-24 08:55:40|15377.7|15375.7|15377|15375|15377.7|15375.7|15377|15375|12
1629795350000|2021-08-24 08:55:50|15376.8|15374.8|15376.8|15374.8|15377.1|15375.1|15376.7|15374.7|9
1629795360000|2021-08-24 08:56:00|15377|15375|15377.6|15375.6|15377.7|15375.7|15376.8|15374.8|21
1629795370000|2021-08-24 08:56:10|15377.5|15375.5|15377.6|15375.6|15378.2|15376.2|15377.5|15375.5|7
1629795380000|2021-08-24 08:56:20|15377.7|15375.7|15377.3|15375.3|15377.8|15375.8|15377.3|15375.3|8
1629795390000|2021-08-24 08:56:30|15377.5|15375.5|15377.3|15375.3|15377.6|15375.6|15377.2|15375.2|1
1629795400000|2021-08-24 08:56:40|15377.2|15375.2|15377.3|15375.3|15377.3|15375.3|15377.1|15375.1|2
1629795410000|2021-08-24 08:56:50|15377.2|15375.2|15377.3|15375.3|15377.3|15375.3|15377|15375|9
1629795420000|2021-08-24 08:57:00|15377.2|15375.2|15377.2|15375.2|15377.2|15375.2|15377|15375|4
1629795430000|2021-08-24 08:57:10|15377.1|15375.1|15377.3|15375.3|15377.6|15375.6|15377.1|15375.1|15
1629795440000|2021-08-24 08:57:20|15377.5|15375.5|15377.5|15375.5|15377.8|15375.8|15377.3|15375.3|6
1629795450000|2021-08-24 08:57:30|15377.6|15375.6|15377.1|15375.1|15377.6|15375.6|15377.1|15375.1|9
1629795460000|2021-08-24 08:57:40|15377|15375|15377.1|15375.1|15377.3|15375.3|15377|15375|1
1629795470000|2021-08-24 08:57:50|15377.2|15375.2|15377.3|15375.3|15377.3|15375.3|15377.1|15375.1|2
1629795480000|2021-08-24 08:58:00|15377.2|15375.2|15377.2|15375.2|15377.2|15375.2|15377|15375|7
1629795490000|2021-08-24 08:58:10|15377.6|15375.6|15378.1|15376.1|15378.1|15376.1|15377.5|15375.5|25
1629795500000|2021-08-24 08:58:20|15378.2|15376.2|15378.1|15376.1|15378.5|15376.5|15378|15376|8
1629795510000|2021-08-24 08:58:30|15378|15376|15378.1|15376.1|15378.3|15376.3|15378|15376|12
1629795520000|2021-08-24 08:58:40|15378|15376|15378.6|15376.6|15378.8|15376.8|15378|15376|15
1629795530000|2021-08-24 08:58:50|15378.5|15376.5|15378.1|15376.1|15378.5|15376.5|15377.8|15375.8|18
1629795540000|2021-08-24 08:59:00|15377.8|15375.8|15378.5|15376.5|15378.5|15376.5|15377.5|15375.5|7
1629795550000|2021-08-24 08:59:10|15378.3|15376.3|15377.8|15375.8|15378.5|15376.5|15377.8|15375.8|4
1629795560000|2021-08-24 08:59:20|15378|15376|15378.2|15376.2|15378.3|15376.3|15377.6|15375.6|0
1629795570000|2021-08-24 08:59:30|15377.8|15375.8|15377.6|15375.6|15378.1|15376.1|15377.6|15375.6|11
1629795590000|2021-08-24 08:59:50|15378|15376|15378.5|15376.5|15378.5|15376.5|15378|15376|16
1629795600000|2021-08-24 09:00:00|15378.3|15376.3|15377.6|15375.6|15378.5|15376.5|15377.5|15375.5|29
1629795610000|2021-08-24 09:00:10|15377.7|15375.7|15378.5|15376.5|15378.6|15376.6|15377.7|15375.7|3
1629795620000|2021-08-24 09:00:20|15378.3|15376.3|15378.7|15376.7|15379|15377|15378.3|15376.3|18
1629795630000|2021-08-24 09:00:30|15378.6|15376.6|15379|15377|15379.1|15377.1|15378.1|15376.1|5
1629795640000|2021-08-24 09:00:40|15379.1|15377.1|15377.6|15375.6|15379.1|15377.1|15377.6|15375.6|23
1629795650000|2021-08-24 09:00:50|15377.5|15375.5|15376.6|15374.6|15377.6|15375.6|15376.6|15374.6|14
1629795660000|2021-08-24 09:01:00|15376.7|15374.7|15376.8|15374.8|15377|15375|15376.5|15374.5|8
1629795670000|2021-08-24 09:01:10|15376.7|15374.7|15376.6|15374.6|15376.8|15374.8|15376.3|15374.3|8
1629795680000|2021-08-24 09:01:20|15376.7|15374.7|15375.3|15373.3|15376.7|15374.7|15375.2|15373.2|43
1629795690000|2021-08-24 09:01:30|15375.5|15373.5|15375.6|15373.6|15376.1|15374.1|15375.2|15373.2|19
1629795700000|2021-08-24 09:01:40|15375.7|15373.7|15375.7|15373.7|15376.3|15374.3|15375.6|15373.6|11
1629795710000|2021-08-24 09:01:50|15375.8|15373.8|15377.6|15375.6|15377.8|15375.8|15375.8|15373.8|15
1629795720000|2021-08-24 09:02:00|15377.8|15375.8|15377.6|15375.6|15377.8|15375.8|15377.5|15375.5|10
1629795730000|2021-08-24 09:02:10|15377.5|15375.5|15377.3|15375.3|15377.6|15375.6|15377.2|15375.2|3
1629795740000|2021-08-24 09:02:20|15377.5|15375.5|15378.1|15376.1|15378.1|15376.1|15377.5|15375.5|13
1629795750000|2021-08-24 09:02:30|15378|15376|15378.1|15376.1|15378.1|15376.1|15377.8|15375.8|3
1629795760000|2021-08-24 09:02:40|15378|15376|15379.1|15377.1|15379.2|15377.2|15378|15376|13
1629795770000|2021-08-24 09:02:50|15379|15377|15379.1|15377.1|15379.2|15377.2|15378.7|15376.7|8
1629795780000|2021-08-24 09:03:00|15379.2|15377.2|15379.5|15377.5|15380.1|15378.1|15379.1|15377.1|8
1629795790000|2021-08-24 09:03:10|15379.3|15377.3|15379.6|15377.6|15379.8|15377.8|15379.3|15377.3|2
1629795800000|2021-08-24 09:03:20|15379.5|15377.5|15379.2|15377.2|15380|15378|15379.2|15377.2|8
1629795810000|2021-08-24 09:03:30|15379.3|15377.3|15379.6|15377.6|15379.7|15377.7|15378.8|15376.8|14
1629795820000|2021-08-24 09:03:40|15379.7|15377.7|15379.8|15377.8|15379.8|15377.8|15379.3|15377.3|7
1629795830000|2021-08-24 09:03:50|15379.7|15377.7|15379.2|15377.2|15380|15378|15379.1|15377.1|3
1629795840000|2021-08-24 09:04:00|15379.1|15377.1|15380.1|15378.1|15380.1|15378.1|15378.8|15376.8|11
1629795850000|2021-08-24 09:04:10|15380|15378|15379.8|15377.8|15380.2|15378.2|15379.7|15377.7|9
1629795860000|2021-08-24 09:04:20|15380|15378|15379.8|15377.8|15380.1|15378.1|15378.8|15376.8|14
1629795870000|2021-08-24 09:04:30|15379.7|15377.7|15379.6|15377.6|15380.1|15378.1|15379.6|15377.6|5
1629795880000|2021-08-24 09:04:40|15379.5|15377.5|15379.1|15377.1|15379.6|15377.6|15379|15377|13
1629795890000|2021-08-24 09:04:50|15379|15377|15379.6|15377.6|15379.6|15377.6|15379|15377|7
1629795900000|2021-08-24 09:05:00|15379.5|15377.5|15379.2|15377.2|15379.7|15377.7|15379.2|15377.2|9
1629795910000|2021-08-24 09:05:10|15379.5|15377.5|15379.5|15377.5|15379.7|15377.7|15379.5|15377.5|8
1629795920000|2021-08-24 09:05:20|15379.3|15377.3|15379.1|15377.1|15379.6|15377.6|15379|15377|9
1629795930000|2021-08-24 09:05:30|15379|15377|15379.3|15377.3|15379.3|15377.3|15378.8|15376.8|4
1629795940000|2021-08-24 09:05:40|15379.2|15377.2|15379.6|15377.6|15379.6|15377.6|15379.2|15377.2|24
1629795950000|2021-08-24 09:05:50|15379.5|15377.5|15380|15378|15380.1|15378.1|15379.5|15377.5|1
1629795960000|2021-08-24 09:06:00|15380.1|15378.1|15379.6|15377.6|15380.2|15378.2|15379.2|15377.2|15
1629795970000|2021-08-24 09:06:10|15379.2|15377.2|15379.3|15377.3|15379.5|15377.5|15379.1|15377.1|2
1629795980000|2021-08-24 09:06:20|15379.5|15377.5|15379.8|15377.8|15380.1|15378.1|15379.3|15377.3|7
1629795990000|2021-08-24 09:06:30|15379.7|15377.7|15380.6|15378.6|15380.7|15378.7|15379.7|15377.7|19
1629796000000|2021-08-24 09:06:40|15380.5|15378.5|15380.5|15378.5|15380.6|15378.6|15380.1|15378.1|9
1629796010000|2021-08-24 09:06:50|15380.6|15378.6|15379.6|15377.6|15380.6|15378.6|15379.6|15377.6|5
1629796020000|2021-08-24 09:07:00|15379.7|15377.7|15379.6|15377.6|15380.1|15378.1|15379.3|15377.3|5
1629796030000|2021-08-24 09:07:10|15379.5|15377.5|15379.1|15377.1|15379.5|15377.5|15378.8|15376.8|3
1629796040000|2021-08-24 09:07:20|15379|15377|15378.3|15376.3|15379|15377|15378.2|15376.2|14
1629796050000|2021-08-24 09:07:30|15378.2|15376.2|15378.1|15376.1|15378.2|15376.2|15377.2|15375.2|23
1629796060000|2021-08-24 09:07:40|15377.6|15375.6|15378.3|15376.3|15378.3|15376.3|15377.6|15375.6|10
1629796070000|2021-08-24 09:07:50|15378.5|15376.5|15378.8|15376.8|15379.1|15377.1|15378.5|15376.5|2
1629796080000|2021-08-24 09:08:00|15379|15377|15378.6|15376.6|15379.8|15377.8|15378.6|15376.6|4
1629796090000|2021-08-24 09:08:10|15378.5|15376.5|15378.6|15376.6|15378.8|15376.8|15378.1|15376.1|0
1629796100000|2021-08-24 09:08:20|15378.7|15376.7|15378.8|15376.8|15378.8|15376.8|15378.6|15376.6|8
1629796110000|2021-08-24 09:08:30|15378.7|15376.7|15380.2|15378.2|15380.2|15378.2|15378.7|15376.7|9
1629796120000|2021-08-24 09:08:40|15380.1|15378.1|15380.3|15378.3|15380.3|15378.3|15380.1|15378.1|4
1629796130000|2021-08-24 09:08:50|15380.5|15378.5|15380.8|15378.8|15381|15379|15380.3|15378.3|4
1629796140000|2021-08-24 09:09:00|15381|15379|15381.3|15379.3|15381.5|15379.5|15380.8|15378.8|14
1629796150000|2021-08-24 09:09:10|15381.2|15379.2|15380.7|15378.7|15381.5|15379.5|15380.7|15378.7|4
1629796160000|2021-08-24 09:09:20|15380.8|15378.8|15381|15379|15381.2|15379.2|15380.8|15378.8|4
1629796170000|2021-08-24 09:09:30|15380.8|15378.8|15379.8|15377.8|15381.1|15379.1|15379.6|15377.6|30
1629796180000|2021-08-24 09:09:40|15380|15378|15380.1|15378.1|15380.1|15378.1|15379.5|15377.5|7
1629796190000|2021-08-24 09:09:50|15380.2|15378.2|15380.3|15378.3|15380.5|15378.5|15379.8|15377.8|8
1629796200000|2021-08-24 09:10:00|15380.5|15378.5|15380.8|15378.8|15380.8|15378.8|15380.5|15378.5|5
1629796210000|2021-08-24 09:10:10|15381|15379|15381.8|15379.8|15382.1|15380.1|15381|15379|25
1629796220000|2021-08-24 09:10:20|15382|15380|15381.7|15379.7|15382.2|15380.2|15381.6|15379.6|7
1629796230000|2021-08-24 09:10:30|15381.8|15379.8|15381.7|15379.7|15382.1|15380.1|15381.6|15379.6|12
1629796240000|2021-08-24 09:10:40|15381.6|15379.6|15381.8|15379.8|15382|15380|15381.6|15379.6|5
1629796250000|2021-08-24 09:10:50|15381.7|15379.7|15381.3|15379.3|15381.8|15379.8|15381.2|15379.2|3
1629796260000|2021-08-24 09:11:00|15381.5|15379.5|15381.2|15379.2|15381.5|15379.5|15381.2|15379.2|7
1629796270000|2021-08-24 09:11:10|15381.3|15379.3|15381.1|15379.1|15381.3|15379.3|15380.7|15378.7|5
1629796280000|2021-08-24 09:11:20|15381|15379|15380.8|15378.8|15381|15379|15380.8|15378.8|1
1629796290000|2021-08-24 09:11:30|15381|15379|15381.8|15379.8|15382.2|15380.2|15381|15379|3
1629796300000|2021-08-24 09:11:40|15382|15380|15382.1|15380.1|15382.1|15380.1|15381.8|15379.8|5
1629796310000|2021-08-24 09:11:50|15382|15380|15382.1|15380.1|15382.2|15380.2|15382|15380|3
1629796320000|2021-08-24 09:12:00|15382.2|15380.2|15382.2|15380.2|15382.6|15380.6|15382.2|15380.2|14
1629796330000|2021-08-24 09:12:10|15382.1|15380.1|15382.6|15380.6|15382.6|15380.6|15382.1|15380.1|10
1629796340000|2021-08-24 09:12:20|15382.5|15380.5|15382.1|15380.1|15382.5|15380.5|15382.1|15380.1|2
1629796350000|2021-08-24 09:12:30|15382.2|15380.2|15382.6|15380.6|15382.7|15380.7|15382.2|15380.2|3
1629796360000|2021-08-24 09:12:40|15382.5|15380.5|15382.3|15380.3|15382.7|15380.7|15382.3|15380.3|4
1629796370000|2021-08-24 09:12:50|15382.5|15380.5|15382.3|15380.3|15383.1|15381.1|15382.3|15380.3|17
1629796380000|2021-08-24 09:13:00|15382.7|15380.7|15383.1|15381.1|15383.7|15381.7|15382.7|15380.7|26
1629796390000|2021-08-24 09:13:10|15382.8|15380.8|15383.1|15381.1|15383.1|15381.1|15382.6|15380.6|3
1629796400000|2021-08-24 09:13:20|15383.2|15381.2|15383.6|15381.6|15383.6|15381.6|15383|15381|4
1629796410000|2021-08-24 09:13:30|15383.7|15381.7|15384|15382|15384.2|15382.2|15383.6|15381.6|16
1629796420000|2021-08-24 09:13:40|15384.1|15382.1|15384.6|15382.6|15384.7|15382.7|15383.8|15381.8|35
1629796430000|2021-08-24 09:13:50|15384.7|15382.7|15384.8|15382.8|15385.1|15383.1|15384.5|15382.5|12
1629796440000|2021-08-24 09:14:00|15385|15383|15384.6|15382.6|15385.2|15383.2|15384.5|15382.5|14
1629796450000|2021-08-24 09:14:10|15384.7|15382.7|15384.3|15382.3|15384.7|15382.7|15384.1|15382.1|9
1629796460000|2021-08-24 09:14:20|15384.5|15382.5|15383.1|15381.1|15384.5|15382.5|15382.7|15380.7|24
1629796470000|2021-08-24 09:14:30|15383.2|15381.2|15383.2|15381.2|15383.3|15381.3|15383|15381|4
1629796480000|2021-08-24 09:14:40|15383.1|15381.1|15382.8|15380.8|15383.1|15381.1|15382.7|15380.7|5
1629796490000|2021-08-24 09:14:50|15383|15381|15383.6|15381.6|15383.6|15381.6|15383|15381|6
1629796500000|2021-08-24 09:15:00|15383.5|15381.5|15383.6|15381.6|15383.7|15381.7|15383|15381|8
1629796510000|2021-08-24 09:15:10|15383.5|15381.5|15383.3|15381.3|15383.7|15381.7|15383.3|15381.3|8
1629796520000|2021-08-24 09:15:20|15383.5|15381.5|15383.6|15381.6|15383.7|15381.7|15383.1|15381.1|8
1629796530000|2021-08-24 09:15:30|15383.7|15381.7|15383.2|15381.2|15383.7|15381.7|15383.2|15381.2|6
1629796540000|2021-08-24 09:15:40|15383.1|15381.1|15382.6|15380.6|15383.1|15381.1|15382.6|15380.6|2
1629796550000|2021-08-24 09:15:50|15382.5|15380.5|15382.3|15380.3|15382.8|15380.8|15382.2|15380.2|11
1629796560000|2021-08-24 09:16:00|15382.2|15380.2|15381.8|15379.8|15382.2|15380.2|15381.8|15379.8|6
1629796570000|2021-08-24 09:16:10|15381.7|15379.7|15382.1|15380.1|15382.1|15380.1|15381.7|15379.7|3
1629796580000|2021-08-24 09:16:20|15382.2|15380.2|15382.3|15380.3|15382.6|15380.6|15382.1|15380.1|3
1629796590000|2021-08-24 09:16:30|15382.2|15380.2|15382.8|15380.8|15383|15381|15382.1|15380.1|3
1629796600000|2021-08-24 09:16:40|15382.7|15380.7|15382.6|15380.6|15382.7|15380.7|15382.2|15380.2|0
1629796610000|2021-08-24 09:16:50|15382.5|15380.5|15382.2|15380.2|15382.6|15380.6|15382.2|15380.2|4
1629796620000|2021-08-24 09:17:00|15382.3|15380.3|15382.7|15380.7|15382.8|15380.8|15382.1|15380.1|7
1629796630000|2021-08-24 09:17:10|15382.8|15380.8|15382.5|15380.5|15383|15381|15382.5|15380.5|6
1629796640000|2021-08-24 09:17:20|15382.6|15380.6|15382.6|15380.6|15382.7|15380.7|15382.5|15380.5|5
1629796650000|2021-08-24 09:17:30|15382.7|15380.7|15382.7|15380.7|15383|15381|15382.7|15380.7|5
1629796660000|2021-08-24 09:17:40|15382.6|15380.6|15382.1|15380.1|15382.6|15380.6|15382.1|15380.1|1
1629796670000|2021-08-24 09:17:50|15382.2|15380.2|15382.6|15380.6|15383|15381|15382.1|15380.1|6
1629796680000|2021-08-24 09:18:00|15382.7|15380.7|15382.2|15380.2|15382.7|15380.7|15382|15380|10
1629796690000|2021-08-24 09:18:10|15382.3|15380.3|15382.3|15380.3|15382.7|15380.7|15382.3|15380.3|3
1629796700000|2021-08-24 09:18:20|15382.5|15380.5|15383.1|15381.1|15383.2|15381.2|15382.3|15380.3|13
1629796710000|2021-08-24 09:18:30|15383|15381|15383.3|15381.3|15383.5|15381.5|15383|15381|4
1629796720000|2021-08-24 09:18:40|15383.5|15381.5|15383.6|15381.6|15383.8|15381.8|15383.3|15381.3|8
1629796730000|2021-08-24 09:18:50|15383.7|15381.7|15383.8|15381.8|15383.8|15381.8|15383.1|15381.1|4
1629796740000|2021-08-24 09:19:00|15383.7|15381.7|15383.6|15381.6|15384.5|15382.5|15383.6|15381.6|18
1629796750000|2021-08-24 09:19:10|15383.5|15381.5|15383.8|15381.8|15383.8|15381.8|15383.5|15381.5|1
1629796760000|2021-08-24 09:19:20|15383.7|15381.7|15384.1|15382.1|15384.1|15382.1|15383.5|15381.5|6
1629796770000|2021-08-24 09:19:30|15384.2|15382.2|15385.1|15383.1|15385.1|15383.1|15384.2|15382.2|8
1629796780000|2021-08-24 09:19:40|15385.2|15383.2|15384.8|15382.8|15385.5|15383.5|15384.6|15382.6|32
1629796790000|2021-08-24 09:19:50|15384.7|15382.7|15384.2|15382.2|15384.7|15382.7|15384.2|15382.2|13
1629796800000|2021-08-24 09:20:00|15384.3|15382.3|15384.6|15382.6|15385.1|15383.1|15384.2|15382.2|10
1629796810000|2021-08-24 09:20:10|15384.5|15382.5|15384.3|15382.3|15384.6|15382.6|15384.3|15382.3|0
1629796820000|2021-08-24 09:20:20|15384.5|15382.5|15384.8|15382.8|15385.1|15383.1|15384.2|15382.2|4
1629796830000|2021-08-24 09:20:30|15385|15383|15385.1|15383.1|15385.2|15383.2|15384.8|15382.8|2
1629796840000|2021-08-24 09:20:40|15385|15383|15385.3|15383.3|15385.3|15383.3|15385|15383|8
1629796850000|2021-08-24 09:20:50|15385.5|15383.5|15385.3|15383.3|15385.5|15383.5|15385.2|15383.2|2
1629796860000|2021-08-24 09:21:00|15385.2|15383.2|15385.6|15383.6|15385.7|15383.7|15385.1|15383.1|8
1629796870000|2021-08-24 09:21:10|15385.7|15383.7|15385.1|15383.1|15385.7|15383.7|15385.1|15383.1|11
1629796880000|2021-08-24 09:21:20|15384.8|15382.8|15385.1|15383.1|15385.5|15383.5|15384.6|15382.6|10
1629796890000|2021-08-24 09:21:30|15385.2|15383.2|15384.8|15382.8|15385.3|15383.3|15384.6|15382.6|3
1629796900000|2021-08-24 09:21:40|15384.7|15382.7|15385.8|15383.8|15385.8|15383.8|15384.3|15382.3|22
1629796910000|2021-08-24 09:21:50|15385.7|15383.7|15385.7|15383.7|15385.7|15383.7|15385.1|15383.1|1
1629796920000|2021-08-24 09:22:00|15385.6|15383.6|15385.3|15383.3|15385.6|15383.6|15385.2|15383.2|5
1629796930000|2021-08-24 09:22:10|15385.5|15383.5|15385.6|15383.6|15385.6|15383.6|15385.3|15383.3|0
1629796940000|2021-08-24 09:22:20|15385.5|15383.5|15385.3|15383.3|15385.6|15383.6|15385.3|15383.3|2
1629796950000|2021-08-24 09:22:30|15385.5|15383.5|15385.3|15383.3|15385.5|15383.5|15385.3|15383.3|2
1629796960000|2021-08-24 09:22:40|15385.5|15383.5|15385.5|15383.5|15385.6|15383.6|15385.2|15383.2|6
1629796970000|2021-08-24 09:22:50|15385.3|15383.3|15384.8|15382.8|15385.3|15383.3|15384.8|15382.8|4
1629796980000|2021-08-24 09:23:00|15385|15383|15385.1|15383.1|15385.7|15383.7|15384.8|15382.8|7
1629796990000|2021-08-24 09:23:10|15385|15383|15385.3|15383.3|15385.3|15383.3|15385|15383|6
1629797000000|2021-08-24 09:23:20|15385.5|15383.5|15385.3|15383.3|15385.5|15383.5|15385.2|15383.2|5
1629797010000|2021-08-24 09:23:30|15385.2|15383.2|15385.3|15383.3|15385.5|15383.5|15385.2|15383.2|5
1629797020000|2021-08-24 09:23:40|15385.5|15383.5|15385.3|15383.3|15385.6|15383.6|15385.2|15383.2|8
1629797030000|2021-08-24 09:23:50|15385.2|15383.2|15384.3|15382.3|15385.5|15383.5|15384|15382|9
1629797040000|2021-08-24 09:24:00|15384.5|15382.5|15384.3|15382.3|15384.6|15382.6|15384.3|15382.3|2
1629797050000|2021-08-24 09:24:10|15384.5|15382.5|15384.5|15382.5|15384.7|15382.7|15384.3|15382.3|3
1629797060000|2021-08-24 09:24:20|15384.7|15382.7|15384.6|15382.6|15385|15383|15384.3|15382.3|7
1629797070000|2021-08-24 09:24:30|15384.5|15382.5|15385.1|15383.1|15385.2|15383.2|15384.5|15382.5|4
1629797080000|2021-08-24 09:24:40|15385|15383|15385|15383|15385.1|15383.1|15384.8|15382.8|5
1629797090000|2021-08-24 09:24:50|15385.1|15383.1|15385.2|15383.2|15385.3|15383.3|15385.1|15383.1|12
1629797100000|2021-08-24 09:25:00|15385.1|15383.1|15384.5|15382.5|15385.1|15383.1|15384.2|15382.2|9
1629797110000|2021-08-24 09:25:10|15384.3|15382.3|15383.6|15381.6|15384.3|15382.3|15383.5|15381.5|14
1629797120000|2021-08-24 09:25:20|15383.5|15381.5|15383.6|15381.6|15383.6|15381.6|15383.5|15381.5|4
1629797130000|2021-08-24 09:25:30|15383.7|15381.7|15384.1|15382.1|15384.6|15382.6|15383.7|15381.7|9
1629797140000|2021-08-24 09:25:40|15383.8|15381.8|15384.6|15382.6|15384.7|15382.7|15383.8|15381.8|11
1629797150000|2021-08-24 09:25:50|15384.5|15382.5|15384.6|15382.6|15384.7|15382.7|15384.1|15382.1|5
1629797160000|2021-08-24 09:26:00|15384.5|15382.5|15384|15382|15384.6|15382.6|15384|15382|2
1629797170000|2021-08-24 09:26:10|15384.1|15382.1|15384.3|15382.3|15384.5|15382.5|15384.1|15382.1|5
1629797180000|2021-08-24 09:26:20|15384.5|15382.5|15383.8|15381.8|15384.6|15382.6|15383.8|15381.8|4
1629797190000|2021-08-24 09:26:30|15383.7|15381.7|15383.1|15381.1|15384.1|15382.1|15383|15381|32
1629797200000|2021-08-24 09:26:40|15383|15381|15380.7|15378.7|15383|15381|15380.7|15378.7|79
1629797210000|2021-08-24 09:26:50|15380.8|15378.8|15381.3|15379.3|15381.3|15379.3|15380.7|15378.7|27
1629797220000|2021-08-24 09:27:00|||||||||1
1629797230000|2021-08-24 09:27:10|15381.5|15379.5|15381.6|15379.6|15381.7|15379.7|15381.5|15379.5|6
1629797240000|2021-08-24 09:27:20|15381.5|15379.5|15381.6|15379.6|15381.8|15379.8|15381.5|15379.5|4
1629797250000|2021-08-24 09:27:30|15381.5|15379.5|15381.2|15379.2|15381.6|15379.6|15381.2|15379.2|7
1629797260000|2021-08-24 09:27:40|15381.3|15379.3|15381.3|15379.3|15381.3|15379.3|15381.2|15379.2|1
1629797270000|2021-08-24 09:27:50|15381.6|15379.6|15381.3|15379.3|15381.8|15379.8|15381.3|15379.3|14
1629797280000|2021-08-24 09:28:00|15380.8|15378.8|15380.1|15378.1|15380.8|15378.8|15380|15378|39
1629797290000|2021-08-24 09:28:10|15380|15378|15380.2|15378.2|15380.2|15378.2|15379.7|15377.7|6
1629797300000|2021-08-24 09:28:20|15380.1|15378.1|15380.3|15378.3|15380.5|15378.5|15379.8|15377.8|12
1629797310000|2021-08-24 09:28:30|15380.2|15378.2|15380.1|15378.1|15380.7|15378.7|15380.1|15378.1|3
1629797320000|2021-08-24 09:28:40|15380.2|15378.2|15379.1|15377.1|15380.3|15378.3|15379.1|15377.1|5
1629797330000|2021-08-24 09:28:50|15379.2|15377.2|15379.1|15377.1|15379.6|15377.6|15378.8|15376.8|17
1629797340000|2021-08-24 09:29:00|15379.2|15377.2|15379.3|15377.3|15379.5|15377.5|15379|15377|6
1629797350000|2021-08-24 09:29:10|15379.5|15377.5|15379.1|15377.1|15379.6|15377.6|15379|15377|6
1629797360000|2021-08-24 09:29:20|15379.2|15377.2|15379.3|15377.3|15379.3|15377.3|15379.1|15377.1|5
1629797370000|2021-08-24 09:29:30|15379.2|15377.2|15379.3|15377.3|15379.3|15377.3|15379|15377|2
1629797380000|2021-08-24 09:29:40|15379.2|15377.2|15379.3|15377.3|15379.5|15377.5|15379.1|15377.1|0
1629797390000|2021-08-24 09:29:50|15379.5|15377.5|15378.5|15376.5|15379.5|15377.5|15378.5|15376.5|9
1629797400000|2021-08-24 09:30:00|15378.6|15376.6|15378.3|15376.3|15378.6|15376.6|15378.1|15376.1|11
1629797410000|2021-08-24 09:30:10|15378.5|15376.5|15378.8|15376.8|15379.2|15377.2|15378.3|15376.3|13
1629797420000|2021-08-24 09:30:20|15379|15377|15379.1|15377.1|15379.2|15377.2|15378.6|15376.6|5
1629797430000|2021-08-24 09:30:30|15379|15377|15378.8|15376.8|15379.3|15377.3|15378.7|15376.7|11
1629797440000|2021-08-24 09:30:40|15379|15377|15378.8|15376.8|15379|15377|15378.7|15376.7|1
1629797450000|2021-08-24 09:30:50|15379|15377|15378.3|15376.3|15379.2|15377.2|15378.1|15376.1|30
1629797460000|2021-08-24 09:31:00|15377.6|15375.6|15378.1|15376.1|15378.3|15376.3|15377.6|15375.6|24
1629797470000|2021-08-24 09:31:10|15378.2|15376.2|15378.2|15376.2|15378.2|15376.2|15378.2|15376.2|3
1629797480000|2021-08-24 09:31:20|15378.1|15376.1|15378.1|15376.1|15378.5|15376.5|15378|15376|3
1629797490000|2021-08-24 09:31:30|15378.2|15376.2|15378.1|15376.1|15378.5|15376.5|15378.1|15376.1|2
1629797500000|2021-08-24 09:31:40|15378.2|15376.2|15379.6|15377.6|15379.6|15377.6|15377.8|15375.8|6
1629797510000|2021-08-24 09:31:50|15379.5|15377.5|15379.1|15377.1|15379.8|15377.8|15379.1|15377.1|6
1629797520000|2021-08-24 09:32:00|15379|15377|15379.3|15377.3|15379.8|15377.8|15379|15377|16
1629797530000|2021-08-24 09:32:10|15379.5|15377.5|15380.3|15378.3|15380.6|15378.6|15379.3|15377.3|12
1629797540000|2021-08-24 09:32:20|15380.5|15378.5|15380.3|15378.3|15380.7|15378.7|15380.2|15378.2|2
1629797550000|2021-08-24 09:32:30|15380.2|15378.2|15380.3|15378.3|15380.3|15378.3|15380.2|15378.2|0
1629797560000|2021-08-24 09:32:40|15380.2|15378.2|15380.1|15378.1|15380.2|15378.2|15379.8|15377.8|7
1629797570000|2021-08-24 09:32:50|15380|15378|15379.3|15377.3|15380.1|15378.1|15379.3|15377.3|5
1629797580000|2021-08-24 09:33:00|15379.2|15377.2|15378.3|15376.3|15379.2|15377.2|15378|15376|16
1629797590000|2021-08-24 09:33:10|15378.2|15376.2|15378.1|15376.1|15378.5|15376.5|15378.1|15376.1|1
1629797600000|2021-08-24 09:33:20|15378|15376|15379.3|15377.3|15379.3|15377.3|15378|15376|6
1629797610000|2021-08-24 09:33:30|15379.2|15377.2|15379.3|15377.3|15379.7|15377.7|15379.2|15377.2|1
1629797620000|2021-08-24 09:33:40|15379.5|15377.5|15380.3|15378.3|15380.3|15378.3|15379.3|15377.3|2
1629797630000|2021-08-24 09:33:50|15380.2|15378.2|15380.3|15378.3|15380.3|15378.3|15380.1|15378.1|6
1629797640000|2021-08-24 09:34:00|15380.2|15378.2|15379.6|15377.6|15380.3|15378.3|15379.6|15377.6|9
1629797650000|2021-08-24 09:34:10|15379.7|15377.7|15379.7|15377.7|15379.8|15377.8|15379.6|15377.6|2
1629797660000|2021-08-24 09:34:20|15379.6|15377.6|15380.1|15378.1|15380.1|15378.1|15379.6|15377.6|4
1629797670000|2021-08-24 09:34:30|15380.2|15378.2|15380.1|15378.1|15380.8|15378.8|15380|15378|10
1629797680000|2021-08-24 09:34:40|15380|15378|15379.2|15377.2|15380.1|15378.1|15379.2|15377.2|28
1629797690000|2021-08-24 09:34:50|15379.3|15377.3|15379.3|15377.3|15379.3|15377.3|15379.3|15377.3|4
1629797700000|2021-08-24 09:35:00|15379.2|15377.2|15378.8|15376.8|15379.3|15377.3|15378.8|15376.8|16
1629797710000|2021-08-24 09:35:10|15378.7|15376.7|15378.1|15376.1|15379|15377|15378.1|15376.1|13
1629797720000|2021-08-24 09:35:20|15378|15376|15378.8|15376.8|15378.8|15376.8|15378|15376|8
1629797730000|2021-08-24 09:35:30|15379|15377|15378.8|15376.8|15379|15377|15378.6|15376.6|3
1629797740000|2021-08-24 09:35:40|15379|15377|15379.1|15377.1|15379.3|15377.3|15379|15377|3
1629797750000|2021-08-24 09:35:50|15379.2|15377.2|15378.6|15376.6|15379.2|15377.2|15378.6|15376.6|2
1629797760000|2021-08-24 09:36:00|15378.5|15376.5|15378.8|15376.8|15379|15377|15378.5|15376.5|4
1629797770000|2021-08-24 09:36:10|15379|15377|15377.6|15375.6|15379|15377|15377.6|15375.6|38
1629797780000|2021-08-24 09:36:20|15377.5|15375.5|15376.5|15374.5|15377.6|15375.6|15376.5|15374.5|47
1629797790000|2021-08-24 09:36:30|15376.6|15374.6|15375.8|15373.8|15376.6|15374.6|15375.8|15373.8|44
1629797800000|2021-08-24 09:36:40|15376|15374|15375.2|15373.2|15376|15374|15375.2|15373.2|47
1629797810000|2021-08-24 09:36:50|15375.1|15373.1|15374.6|15372.6|15375.3|15373.3|15373.6|15371.6|106
1629797820000|2021-08-24 09:37:00|15374.7|15372.7|15375.3|15373.3|15375.5|15373.5|15374.5|15372.5|15
1629797830000|2021-08-24 09:37:10|15375.5|15373.5|15374.2|15372.2|15375.5|15373.5|15374.2|15372.2|24
1629797840000|2021-08-24 09:37:20|15374.1|15372.1|15373.1|15371.1|15374.1|15372.1|15372.5|15370.5|73
1629797850000|2021-08-24 09:37:30|15373.2|15371.2|15374.5|15372.5|15374.5|15372.5|15373.1|15371.1|20
1629797860000|2021-08-24 09:37:40|15374.3|15372.3|15374.1|15372.1|15374.5|15372.5|15373.8|15371.8|11
1629797870000|2021-08-24 09:37:50|15374.2|15372.2|15372.3|15370.3|15374.5|15372.5|15371.8|15369.8|81
1629797880000|2021-08-24 09:38:00|15372.2|15370.2|15369.1|15367.1|15372.2|15370.2|15368.3|15366.3|307
1629797890000|2021-08-24 09:38:10|15369.2|15367.2|15368.6|15366.6|15369.3|15367.3|15368.6|15366.6|30
1629797900000|2021-08-24 09:38:20|15368.8|15366.8|15369.6|15367.6|15369.7|15367.7|15368.3|15366.3|24
1629797910000|2021-08-24 09:38:30|15369.7|15367.7|15366.5|15364.5|15370.3|15368.3|15365.7|15363.7|155
1629797920000|2021-08-24 09:38:40|15366.3|15364.3|15366.2|15364.2|15367.8|15365.8|15366.1|15364.1|35
1629797930000|2021-08-24 09:38:50|15366.1|15364.1|15366.6|15364.6|15366.8|15364.8|15366.1|15364.1|29
1629797940000|2021-08-24 09:39:00|15366.7|15364.7|15367.1|15365.1|15368.3|15366.3|15366.6|15364.6|30
1629797950000|2021-08-24 09:39:10|15367.2|15365.2|15365.1|15363.1|15367.6|15365.6|15364.3|15362.3|77
1629797960000|2021-08-24 09:39:20|15362.3|15360.3|15363.6|15361.6|15364.2|15362.2|15362.3|15360.3|142
1629797970000|2021-08-24 09:39:30|15363|15361|15364|15362|15364.1|15362.1|15363|15361|35
1629797980000|2021-08-24 09:39:40|15363.8|15361.8|15364|15362|15364.1|15362.1|15363.3|15361.3|22
1629797990000|2021-08-24 09:39:50|15363.8|15361.8|15363.3|15361.3|15364.5|15362.5|15363.3|15361.3|36
1629798000000|2021-08-24 09:40:00|15363.5|15361.5|15362.8|15360.8|15364|15362|15362.8|15360.8|51
1629798010000|2021-08-24 09:40:10|15363|15361|15360.3|15358.3|15363.2|15361.2|15360.2|15358.2|82
1629798020000|2021-08-24 09:40:20|15360.2|15358.2|15360.1|15358.1|15360.5|15358.5|15360|15358|52
1629798030000|2021-08-24 09:40:30|15360.8|15358.8|15359.7|15357.7|15360.8|15358.8|15359.2|15357.2|160
1629798040000|2021-08-24 09:40:40|15359.5|15357.5|15358.6|15356.6|15360.7|15358.7|15358.3|15356.3|129
1629798050000|2021-08-24 09:40:50|15358.5|15356.5|15360.3|15358.3|15360.6|15358.6|15358.5|15356.5|46
1629798060000|2021-08-24 09:41:00|15360.6|15358.6|15360|15358|15360.6|15358.6|15360|15358|37
1629798070000|2021-08-24 09:41:10|15360.1|15358.1|15359.8|15357.8|15360.2|15358.2|15359.3|15357.3|23
1629798080000|2021-08-24 09:41:20|15359.7|15357.7|15360.3|15358.3|15360.7|15358.7|15359.3|15357.3|33
1629798090000|2021-08-24 09:41:30|15360.5|15358.5|15360.5|15358.5|15360.7|15358.7|15360.2|15358.2|19
1629798100000|2021-08-24 09:41:40|15360.6|15358.6|15359.8|15357.8|15360.7|15358.7|15359.6|15357.6|12
1629798110000|2021-08-24 09:41:50|15360.1|15358.1|15360.1|15358.1|15360.3|15358.3|15359.8|15357.8|7
1629798120000|2021-08-24 09:42:00|15360|15358|15359.8|15357.8|15360.1|15358.1|15358.6|15356.6|16
1629798130000|2021-08-24 09:42:10|15359.7|15357.7|15359.6|15357.6|15360.3|15358.3|15359.5|15357.5|32
1629798140000|2021-08-24 09:42:20|15359.7|15357.7|15357.5|15355.5|15360.1|15358.1|15357.5|15355.5|31
1629798150000|2021-08-24 09:42:30|15357.3|15355.3|15356.2|15354.2|15357.6|15355.6|15355.1|15353.1|122
1629798160000|2021-08-24 09:42:40|15356.3|15354.3|15358.1|15356.1|15358.6|15356.6|15356.2|15354.2|21
1629798170000|2021-08-24 09:42:50|15358.2|15356.2|15356.6|15354.6|15358.2|15356.2|15356|15354|32
1629798180000|2021-08-24 09:43:00|15356.7|15354.7|15358.2|15356.2|15358.6|15356.6|15356.7|15354.7|40
1629798190000|2021-08-24 09:43:10|15358.1|15356.1|15358.7|15356.7|15358.8|15356.8|15357.7|15355.7|40
1629798200000|2021-08-24 09:43:20|15358.8|15356.8|15358.8|15356.8|15359.2|15357.2|15358.6|15356.6|21
1629798210000|2021-08-24 09:43:30|15359|15357|15358.8|15356.8|15359.3|15357.3|15358.8|15356.8|17
1629798220000|2021-08-24 09:43:40|15359|15357|15357.6|15355.6|15359.3|15357.3|15357.6|15355.6|22
1629798230000|2021-08-24 09:43:50|15357.7|15355.7|15358.2|15356.2|15358.3|15356.3|15357.1|15355.1|11
1629798240000|2021-08-24 09:44:00|15357.7|15355.7|15357.8|15355.8|15357.8|15355.8|15356.7|15354.7|14
1629798250000|2021-08-24 09:44:10|15357.7|15355.7|15357.1|15355.1|15357.8|15355.8|15356.6|15354.6|11
1629798260000|2021-08-24 09:44:20|15357|15355|15357|15355|15357.1|15355.1|15356.5|15354.5|5
1629798270000|2021-08-24 09:44:30|15357.2|15355.2|15357.2|15355.2|15357.5|15355.5|15357|15355|8
1629798280000|2021-08-24 09:44:40|15357.3|15355.3|15356.3|15354.3|15357.3|15355.3|15356.1|15354.1|42
1629798290000|2021-08-24 09:44:50|15356.6|15354.6|15356.8|15354.8|15357.5|15355.5|15356.6|15354.6|30
1629798300000|2021-08-24 09:45:00|15357|15355|15356.8|15354.8|15357|15355|15356.3|15354.3|16
1629798310000|2021-08-24 09:45:10|15357|15355|15357.8|15355.8|15358|15356|15357|15355|17
1629798320000|2021-08-24 09:45:20|15358|15356|15358.8|15356.8|15359|15357|15358|15356|17
1629798330000|2021-08-24 09:45:30|15358.7|15356.7|15358.8|15356.8|15359.5|15357.5|15358.6|15356.6|40
1629798340000|2021-08-24 09:45:40|15358.7|15356.7|15358.6|15356.6|15359.2|15357.2|15358.3|15356.3|9
1629798350000|2021-08-24 09:45:50|15358.7|15356.7|15359.5|15357.5|15359.5|15357.5|15358.6|15356.6|8
1629798360000|2021-08-24 09:46:00|15359.3|15357.3|15361.2|15359.2|15361.2|15359.2|15359.3|15357.3|66
1629798370000|2021-08-24 09:46:10|15361.3|15359.3|15361.5|15359.5|15361.5|15359.5|15361.2|15359.2|8
1629798380000|2021-08-24 09:46:20|15361.6|15359.6|15361.3|15359.3|15361.7|15359.7|15361|15359|20
1629798390000|2021-08-24 09:46:30|15361.2|15359.2|15360.2|15358.2|15361.3|15359.3|15359.7|15357.7|25
1629798400000|2021-08-24 09:46:40|15360.3|15358.3|15358.3|15356.3|15360.3|15358.3|15358.3|15356.3|29
1629798410000|2021-08-24 09:46:50|15358.5|15356.5|15359.3|15357.3|15359.7|15357.7|15358.1|15356.1|14
1629798420000|2021-08-24 09:47:00|15359.5|15357.5|15359.2|15357.2|15360.1|15358.1|15359|15357|10
1629798430000|2021-08-24 09:47:10|15359.3|15357.3|15359.1|15357.1|15359.3|15357.3|15359.1|15357.1|4
1629798440000|2021-08-24 09:47:20|15359.2|15357.2|15360|15358|15360.1|15358.1|15359.2|15357.2|8
1629798450000|2021-08-24 09:47:30|15359.8|15357.8|15359.7|15357.7|15359.8|15357.8|15359.7|15357.7|3
1629798460000|2021-08-24 09:47:40|15359.3|15357.3|15359.3|15357.3|15359.5|15357.5|15359.2|15357.2|20
1629798470000|2021-08-24 09:47:50|15359.5|15357.5|15359.6|15357.6|15359.6|15357.6|15359.3|15357.3|6
1629798480000|2021-08-24 09:48:00|15359.5|15357.5|15359.5|15357.5|15359.6|15357.6|15359.2|15357.2|9
1629798490000|2021-08-24 09:48:10|15359.3|15357.3|15359.6|15357.6|15359.7|15357.7|15359.2|15357.2|13
1629798500000|2021-08-24 09:48:20|15359.7|15357.7|15359.6|15357.6|15359.7|15357.7|15359.5|15357.5|3
1629798510000|2021-08-24 09:48:30|15359.5|15357.5|15359.6|15357.6|15359.7|15357.7|15359.5|15357.5|1
1629798520000|2021-08-24 09:48:40|15359.7|15357.7|15359.8|15357.8|15360.1|15358.1|15359.7|15357.7|10
1629798530000|2021-08-24 09:48:50|15359.7|15357.7|15358.7|15356.7|15360.3|15358.3|15358.7|15356.7|16
1629798540000|2021-08-24 09:49:00|15358.8|15356.8|15358.3|15356.3|15359|15357|15357.8|15355.8|19
1629798550000|2021-08-24 09:49:10|15358.2|15356.2|15358.8|15356.8|15358.8|15356.8|15358.1|15356.1|6
1629798560000|2021-08-24 09:49:20|15359|15357|15358.3|15356.3|15359.3|15357.3|15358.3|15356.3|13
1629798570000|2021-08-24 09:49:30|15358.2|15356.2|15358.1|15356.1|15358.3|15356.3|15357.8|15355.8|1
1629798580000|2021-08-24 09:49:40|15358|15356|15358.1|15356.1|15358.2|15356.2|15357.8|15355.8|4
1629798590000|2021-08-24 09:49:50|15357.7|15355.7|15358.1|15356.1|15358.3|15356.3|15357.7|15355.7|17
1629798600000|2021-08-24 09:50:00|15358.2|15356.2|15357.3|15355.3|15358.3|15356.3|15357.2|15355.2|25
1629798610000|2021-08-24 09:50:10|15357.2|15355.2|15357.7|15355.7|15358.1|15356.1|15357.2|15355.2|16
1629798620000|2021-08-24 09:50:20|15357.8|15355.8|15358.3|15356.3|15358.5|15356.5|15357.8|15355.8|7
1629798630000|2021-08-24 09:50:30|15358.2|15356.2|15358.6|15356.6|15358.6|15356.6|15358.1|15356.1|10
1629798640000|2021-08-24 09:50:40|15358.5|15356.5|15358.1|15356.1|15358.6|15356.6|15357.7|15355.7|3
1629798650000|2021-08-24 09:50:50|15358|15356|15357.8|15355.8|15358.5|15356.5|15357.8|15355.8|5
1629798660000|2021-08-24 09:51:00|15357.7|15355.7|15358.1|15356.1|15358.5|15356.5|15357.7|15355.7|5
1629798670000|2021-08-24 09:51:10|15358.2|15356.2|15358.6|15356.6|15358.7|15356.7|15358.2|15356.2|3
1629798680000|2021-08-24 09:51:20|15358.5|15356.5|15358.1|15356.1|15358.5|15356.5|15358|15356|2
1629798690000|2021-08-24 09:51:30|15358|15356|15358.5|15356.5|15358.5|15356.5|15357.8|15355.8|2
1629798700000|2021-08-24 09:51:40|15358.3|15356.3|15357.8|15355.8|15358.3|15356.3|15357.8|15355.8|11
1629798710000|2021-08-24 09:51:50|15357.7|15355.7|15358.1|15356.1|15358.6|15356.6|15357.7|15355.7|9
1629798720000|2021-08-24 09:52:00|15358.2|15356.2|15358.8|15356.8|15358.8|15356.8|15357.8|15355.8|5
1629798730000|2021-08-24 09:52:10|15359|15357|15358.8|15356.8|15359.1|15357.1|15358.6|15356.6|17
1629798740000|2021-08-24 09:52:20|15358.7|15356.7|15359.1|15357.1|15359.3|15357.3|15358.6|15356.6|2
1629798750000|2021-08-24 09:52:30|15359.2|15357.2|15359.6|15357.6|15359.8|15357.8|15359.1|15357.1|17
1629798760000|2021-08-24 09:52:40|15359.5|15357.5|15359.3|15357.3|15359.6|15357.6|15359.1|15357.1|3
1629798770000|2021-08-24 09:52:50|15359.5|15357.5|15359.8|15357.8|15360.1|15358.1|15359.5|15357.5|3
1629798780000|2021-08-24 09:53:00|15360|15358|15359|15357|15360.1|15358.1|15359|15357|8
1629798790000|2021-08-24 09:53:10|15359.1|15357.1|15358.7|15356.7|15359.1|15357.1|15358.6|15356.6|4
1629798800000|2021-08-24 09:53:20|15359.1|15357.1|15358.6|15356.6|15359.1|15357.1|15358.6|15356.6|7
1629798810000|2021-08-24 09:53:30|15358.7|15356.7|15358.6|15356.6|15358.7|15356.7|15358.5|15356.5|0
1629798820000|2021-08-24 09:53:40|15358.7|15356.7|15358.5|15356.5|15358.7|15356.7|15358.3|15356.3|4
1629798830000|2021-08-24 09:53:50|15358.6|15356.6|15358.3|15356.3|15358.6|15356.6|15358.2|15356.2|3
1629798840000|2021-08-24 09:54:00|15358.2|15356.2|15358.6|15356.6|15358.6|15356.6|15357.5|15355.5|10
1629798850000|2021-08-24 09:54:10|15358.7|15356.7|15359.6|15357.6|15360.1|15358.1|15358.7|15356.7|14
1629798860000|2021-08-24 09:54:20|15359.7|15357.7|15360.3|15358.3|15360.6|15358.6|15359.7|15357.7|9
1629798870000|2021-08-24 09:54:30|15360.5|15358.5|15359.6|15357.6|15360.6|15358.6|15359.5|15357.5|10
1629798880000|2021-08-24 09:54:40|15359.5|15357.5|15359.8|15357.8|15359.8|15357.8|15359.5|15357.5|1
1629798890000|2021-08-24 09:54:50|15359.7|15357.7|15359.6|15357.6|15359.8|15357.8|15359.6|15357.6|3
1629798900000|2021-08-24 09:55:00|15359.7|15357.7|15360|15358|15360|15358|15359.5|15357.5|5
1629798910000|2021-08-24 09:55:10|15360.2|15358.2|15360.1|15358.1|15360.2|15358.2|15359.8|15357.8|17
1629798920000|2021-08-24 09:55:20|15360.2|15358.2|15360.1|15358.1|15360.2|15358.2|15360|15358|3
1629798930000|2021-08-24 09:55:30|15360.2|15358.2|15360.1|15358.1|15360.2|15358.2|15360|15358|4
1629798940000|2021-08-24 09:55:40|15360|15358|15359.2|15357.2|15360.1|15358.1|15358.8|15356.8|18
1629798950000|2021-08-24 09:55:50|15359.1|15357.1|15358.8|15356.8|15359.3|15357.3|15358.8|15356.8|5
1629798960000|2021-08-24 09:56:00|15358.6|15356.6|15356.6|15354.6|15358.7|15356.7|15356.2|15354.2|51
1629798970000|2021-08-24 09:56:10|15356.3|15354.3|15355.1|15353.1|15356.3|15354.3|15355|15353|50
1629798980000|2021-08-24 09:56:20|15355|15353|15353.8|15351.8|15355.2|15353.2|15353.6|15351.6|58
1629798990000|2021-08-24 09:56:30|15353.7|15351.7|15353.8|15351.8|15355.1|15353.1|15353.6|15351.6|65
1629799000000|2021-08-24 09:56:40|15354|15352|15355.3|15353.3|15355.6|15353.6|15354|15352|21
1629799010000|2021-08-24 09:56:50|15355.5|15353.5|15354.7|15352.7|15356|15354|15354.6|15352.6|29
1629799020000|2021-08-24 09:57:00|15354.6|15352.6|15353|15351|15354.6|15352.6|15352.6|15350.6|45
1629799030000|2021-08-24 09:57:10|15353.1|15351.1|15352|15350|15353.1|15351.1|15351.8|15349.8|25
1629799040000|2021-08-24 09:57:20|15352.2|15350.2|15351.6|15349.6|15352.3|15350.3|15351.5|15349.5|39
1629799050000|2021-08-24 09:57:30|15351.7|15349.7|15353.1|15351.1|15353.1|15351.1|15350.8|15348.8|39
1629799060000|2021-08-24 09:57:40|15353.2|15351.2|15352.8|15350.8|15353.3|15351.3|15350.5|15348.5|123
1629799070000|2021-08-24 09:57:50|15353|15351|15353.1|15351.1|15354.5|15352.5|15352.7|15350.7|28
1629799080000|2021-08-24 09:58:00|15352.6|15350.6|15353.3|15351.3|15354.1|15352.1|15352.6|15350.6|21
1629799090000|2021-08-24 09:58:10|15353.5|15351.5|15353.3|15351.3|15353.8|15351.8|15353.2|15351.2|20
1629799100000|2021-08-24 09:58:20|15353.5|15351.5|15354.6|15352.6|15354.6|15352.6|15353.3|15351.3|8
1629799110000|2021-08-24 09:58:30|15354.7|15352.7|15354.1|15352.1|15354.7|15352.7|15353.3|15351.3|28
1629799120000|2021-08-24 09:58:40|15354.2|15352.2|15353.8|15351.8|15354.6|15352.6|15353.3|15351.3|9
1629799130000|2021-08-24 09:58:50|15354|15352|15352.6|15350.6|15354|15352|15352.6|15350.6|32
1629799140000|2021-08-24 09:59:00|15352.7|15350.7|15353.1|15351.1|15353.1|15351.1|15352.5|15350.5|12
1629799150000|2021-08-24 09:59:10|15353.2|15351.2|15354.6|15352.6|15354.7|15352.7|15353.2|15351.2|12
1629799160000|2021-08-24 09:59:20|15354.8|15352.8|15355.8|15353.8|15356.7|15354.7|15354.8|15352.8|83
1629799170000|2021-08-24 09:59:30|15355.7|15353.7|15355.8|15353.8|15356|15354|15355.6|15353.6|24
1629799180000|2021-08-24 09:59:40|15355.6|15353.6|15355.8|15353.8|15355.8|15353.8|15355.3|15353.3|8
1629799190000|2021-08-24 09:59:50|15356|15354|15354.6|15352.6|15356.3|15354.3|15354.5|15352.5|38
1629799200000|2021-08-24 10:00:00|15354.8|15352.8|15355.3|15353.3|15355.3|15353.3|15354.5|15352.5|23
1629799210000|2021-08-24 10:00:10|15355.2|15353.2|15355.1|15353.1|15355.5|15353.5|15354.2|15352.2|2
1629799220000|2021-08-24 10:00:20|15355|15353|15355.1|15353.1|15355.1|15353.1|15354.7|15352.7|2
1629799230000|2021-08-24 10:00:30|15355|15353|15354.3|15352.3|15355.1|15353.1|15354.3|15352.3|9
1629799240000|2021-08-24 10:00:40|15354.2|15352.2|15354.6|15352.6|15355.2|15353.2|15354.1|15352.1|12
1629799250000|2021-08-24 10:00:50|15354.7|15352.7|15355.2|15353.2|15356.1|15354.1|15354.3|15352.3|19
1629799260000|2021-08-24 10:01:00|15355.1|15353.1|15354.2|15352.2|15355.3|15353.3|15354.2|15352.2|7
1629799270000|2021-08-24 10:01:10|15354.3|15352.3|15354.7|15352.7|15354.7|15352.7|15354|15352|2
1629799280000|2021-08-24 10:01:20|15354.8|15352.8|15354.8|15352.8|15355.3|15353.3|15354.8|15352.8|4
1629799290000|2021-08-24 10:01:30|15355|15353|15355.8|15353.8|15355.8|15353.8|15354.8|15352.8|7
1629799300000|2021-08-24 10:01:40|15356|15354|15356.7|15354.7|15356.8|15354.8|15355.8|15353.8|20
1629799310000|2021-08-24 10:01:50|15356.6|15354.6|15356.3|15354.3|15356.7|15354.7|15356.2|15354.2|18
1629799320000|2021-08-24 10:02:00|15356.2|15354.2|15356.3|15354.3|15356.6|15354.6|15355.6|15353.6|11
1629799330000|2021-08-24 10:02:10|15356.2|15354.2|15355.3|15353.3|15356.5|15354.5|15355.2|15353.2|3
1629799340000|2021-08-24 10:02:20|15355.2|15353.2|15355.1|15353.1|15355.6|15353.6|15355|15353|4
1629799350000|2021-08-24 10:02:30|15354.8|15352.8|15354.8|15352.8|15355.1|15353.1|15354.7|15352.7|20
1629799360000|2021-08-24 10:02:40|15355|15353|15354.6|15352.6|15355|15353|15354.6|15352.6|2
1629799370000|2021-08-24 10:02:50|15354.5|15352.5|15354.2|15352.2|15354.6|15352.6|15354.1|15352.1|19
1629799380000|2021-08-24 10:03:00|15354.1|15352.1|15353.8|15351.8|15354.1|15352.1|15353.8|15351.8|2
1629799390000|2021-08-24 10:03:10|15354|15352|15354.8|15352.8|15354.8|15352.8|15353.8|15351.8|10
1629799400000|2021-08-24 10:03:20|15355|15353|15355|15353|15355.1|15353.1|15354.8|15352.8|6
1629799410000|2021-08-24 10:03:30|15354.8|15352.8|15355.7|15353.7|15355.7|15353.7|15354.8|15352.8|8
1629799420000|2021-08-24 10:03:40|15356.1|15354.1|15356.6|15354.6|15356.6|15354.6|15356|15354|10
1629799430000|2021-08-24 10:03:50|15356.7|15354.7|15357.1|15355.1|15357.1|15355.1|15356.7|15354.7|13
1629799440000|2021-08-24 10:04:00|15357|15355|15357.6|15355.6|15357.7|15355.7|15357|15355|9
1629799450000|2021-08-24 10:04:10|15357.5|15355.5|15357.6|15355.6|15357.6|15355.6|15357.2|15355.2|9
1629799460000|2021-08-24 10:04:20|15357.7|15355.7|15357.5|15355.5|15357.7|15355.7|15357.5|15355.5|3
1629799470000|2021-08-24 10:04:30|15357.3|15355.3|15357.1|15355.1|15357.3|15355.3|15356.8|15354.8|12
1629799480000|2021-08-24 10:04:40|15357.3|15355.3|15358.8|15356.8|15359|15357|15357.3|15355.3|46
1629799490000|2021-08-24 10:04:50|15358.7|15356.7|15358.6|15356.6|15359.1|15357.1|15358.2|15356.2|5
1629799500000|2021-08-24 10:05:00|15358.7|15356.7|15358.1|15356.1|15358.7|15356.7|15358|15356|1
1629799510000|2021-08-24 10:05:10|15358|15356|15358.1|15356.1|15358.5|15356.5|15357.7|15355.7|10
1629799520000|2021-08-24 10:05:20|15358.3|15356.3|15358.8|15356.8|15359|15357|15358.2|15356.2|11
1629799530000|2021-08-24 10:05:30|15359|15357|15358.6|15356.6|15359.1|15357.1|15358.5|15356.5|13
1629799540000|2021-08-24 10:05:40|15358.7|15356.7|15359.1|15357.1|15359.1|15357.1|15358.7|15356.7|7
1629799550000|2021-08-24 10:05:50|15359|15357|15359.6|15357.6|15359.6|15357.6|15359|15357|23
1629799560000|2021-08-24 10:06:00|15359.7|15357.7|15360.2|15358.2|15360.6|15358.6|15359.6|15357.6|49
1629799570000|2021-08-24 10:06:10|15360.1|15358.1|15360.2|15358.2|15360.6|15358.6|15360.1|15358.1|9
1629799580000|2021-08-24 10:06:20|15360.1|15358.1|15359.8|15357.8|15360.1|15358.1|15359.5|15357.5|22
1629799590000|2021-08-24 10:06:30|15359.7|15357.7|15360.1|15358.1|15360.1|15358.1|15359.3|15357.3|10
1629799600000|2021-08-24 10:06:40|15360.2|15358.2|15360.1|15358.1|15360.5|15358.5|15359.8|15357.8|7
1629799610000|2021-08-24 10:06:50|15360|15358|15358.7|15356.7|15360|15358|15358.7|15356.7|30
1629799620000|2021-08-24 10:07:00|15358.6|15356.6|15357.8|15355.8|15358.6|15356.6|15357.6|15355.6|19
1629799630000|2021-08-24 10:07:10|15357.7|15355.7|15358.3|15356.3|15358.3|15356.3|15357.7|15355.7|5
1629799640000|2021-08-24 10:07:20|15358.2|15356.2|15358.2|15356.2|15358.3|15356.3|15358|15356|0
1629799650000|2021-08-24 10:07:30|15358.3|15356.3|15359|15357|15359|15357|15358.3|15356.3|4
1629799660000|2021-08-24 10:07:40|15358.8|15356.8|15358.5|15356.5|15359|15357|15358.5|15356.5|6
1629799670000|2021-08-24 10:07:50|15358.2|15356.2|15358.8|15356.8|15359|15357|15358|15356|8
1629799680000|2021-08-24 10:08:00|15358.7|15356.7|15358.5|15356.5|15359|15357|15358.5|15356.5|6
1629799690000|2021-08-24 10:08:10|15358.6|15356.6|15358.6|15356.6|15358.8|15356.8|15358.3|15356.3|7
1629799700000|2021-08-24 10:08:20|15358.5|15356.5|15359.2|15357.2|15359.2|15357.2|15358.5|15356.5|7
1629799710000|2021-08-24 10:08:30|15359.1|15357.1|15358.2|15356.2|15359.1|15357.1|15357.7|15355.7|12
1629799720000|2021-08-24 10:08:40|15358.7|15356.7|15358.6|15356.6|15359|15357|15358.2|15356.2|11
1629799730000|2021-08-24 10:08:50|15358.7|15356.7|15359.6|15357.6|15359.7|15357.7|15358.7|15356.7|14
1629799740000|2021-08-24 10:09:00|15359.7|15357.7|15359.7|15357.7|15360.1|15358.1|15359.6|15357.6|14
1629799750000|2021-08-24 10:09:10|15360|15358|15359.6|15357.6|15360.2|15358.2|15359.6|15357.6|6
1629799760000|2021-08-24 10:09:20|15359.7|15357.7|15360.1|15358.1|15360.1|15358.1|15359.3|15357.3|8
1629799770000|2021-08-24 10:09:30|15360|15358|15360.6|15358.6|15360.7|15358.7|15360|15358|12
1629799780000|2021-08-24 10:09:40|15360.2|15358.2|15359.8|15357.8|15360.2|15358.2|15359.7|15357.7|11
1629799790000|2021-08-24 10:09:50|15360|15358|15360|15358|15360.1|15358.1|15359.8|15357.8|1
1629799800000|2021-08-24 10:10:00|15360.1|15358.1|15358.1|15356.1|15360.2|15358.2|15357.7|15355.7|19
1629799810000|2021-08-24 10:10:10|15358|15356|15358.1|15356.1|15358.2|15356.2|15357.2|15355.2|10
1629799820000|2021-08-24 10:10:20|15358|15356|15357.5|15355.5|15358.1|15356.1|15357.5|15355.5|6
1629799830000|2021-08-24 10:10:30|15357.3|15355.3|15357.3|15355.3|15357.6|15355.6|15356.8|15354.8|6
1629799840000|2021-08-24 10:10:40|15357.2|15355.2|15357.5|15355.5|15357.5|15355.5|15357|15355|8
1629799850000|2021-08-24 10:10:50|15357.3|15355.3|15356.5|15354.5|15357.3|15355.3|15356.3|15354.3|19
1629799860000|2021-08-24 10:11:00|15356.3|15354.3|15356.7|15354.7|15357.2|15355.2|15356.3|15354.3|16
1629799870000|2021-08-24 10:11:10|15356.8|15354.8|15356.8|15354.8|15356.8|15354.8|15356.6|15354.6|1
1629799880000|2021-08-24 10:11:20|15359.1|15357.1|15358.1|15356.1|15359.6|15357.6|15358.1|15356.1|47
1629799890000|2021-08-24 10:11:30|15358.2|15356.2|15358.1|15356.1|15358.5|15356.5|15358.1|15356.1|3
1629799900000|2021-08-24 10:11:40|15358.2|15356.2|15358.1|15356.1|15358.2|15356.2|15357.8|15355.8|0
1629799910000|2021-08-24 10:11:50|15358.2|15356.2|15358.6|15356.6|15358.7|15356.7|15358.2|15356.2|10
1629799920000|2021-08-24 10:12:00|15358.5|15356.5|15359|15357|15359|15357|15358.5|15356.5|6
1629799930000|2021-08-24 10:12:10|15359.1|15357.1|15359.7|15357.7|15359.8|15357.8|15359.1|15357.1|34
1629799940000|2021-08-24 10:12:20|15359.8|15357.8|15360.3|15358.3|15360.8|15358.8|15359.8|15357.8|18
1629799950000|2021-08-24 10:12:30|15360.5|15358.5|15360.6|15358.6|15360.7|15358.7|15360.1|15358.1|11
1629799960000|2021-08-24 10:12:40|15360.8|15358.8|15360.3|15358.3|15360.8|15358.8|15360|15358|12
1629799970000|2021-08-24 10:12:50|15360.5|15358.5|15358.8|15356.8|15360.6|15358.6|15358.8|15356.8|14
1629799980000|2021-08-24 10:13:00|15359.1|15357.1|15358.2|15356.2|15359.2|15357.2|15358.2|15356.2|8
1629799990000|2021-08-24 10:13:10|15358.5|15356.5|15359.7|15357.7|15359.8|15357.8|15358.5|15356.5|5
1629800000000|2021-08-24 10:13:20|15359.6|15357.6|15359.6|15357.6|15359.8|15357.8|15359.3|15357.3|6
1629800010000|2021-08-24 10:13:30|15359.7|15357.7|15360.3|15358.3|15360.5|15358.5|15359.7|15357.7|4
1629800020000|2021-08-24 10:13:40|15360|15358|15359.6|15357.6|15360.1|15358.1|15359.5|15357.5|4
1629800030000|2021-08-24 10:13:50|15359.5|15357.5|15358.6|15356.6|15359.5|15357.5|15358.6|15356.6|12
1629800040000|2021-08-24 10:14:00|15358.7|15356.7|15358.1|15356.1|15358.8|15356.8|15357.8|15355.8|6
1629800050000|2021-08-24 10:14:10|15358|15356|15357.8|15355.8|15358.2|15356.2|15357.7|15355.7|4
1629800060000|2021-08-24 10:14:20|15357.7|15355.7|15357.2|15355.2|15357.8|15355.8|15357.1|15355.1|17
1629800070000|2021-08-24 10:14:30|15357.1|15355.1|15357.8|15355.8|15357.8|15355.8|15357.1|15355.1|25
1629800080000|2021-08-24 10:14:40|15358|15356|15357.2|15355.2|15358.6|15356.6|15357.2|15355.2|6
1629800090000|2021-08-24 10:14:50|15357.1|15355.1|15357.2|15355.2|15357.3|15355.3|15357.1|15355.1|0
1629800100000|2021-08-24 10:15:00|15357.3|15355.3|15356.6|15354.6|15357.3|15355.3|15356.6|15354.6|7
1629800110000|2021-08-24 10:15:10|15356.7|15354.7|15356.6|15354.6|15356.7|15354.7|15356.5|15354.5|8
1629800120000|2021-08-24 10:15:20|15356.5|15354.5|15356.7|15354.7|15356.8|15354.8|15356.5|15354.5|8
1629800130000|2021-08-24 10:15:30|15356.6|15354.6|15355.2|15353.2|15356.8|15354.8|15355.2|15353.2|53
1629800140000|2021-08-24 10:15:40|15355.3|15353.3|15355.6|15353.6|15355.6|15353.6|15355.2|15353.2|12
1629800150000|2021-08-24 10:15:50|15355.5|15353.5|15355.1|15353.1|15355.6|15353.6|15354.8|15352.8|23
1629800160000|2021-08-24 10:16:00|15355|15353|15354.5|15352.5|15355|15353|15353.7|15351.7|24
1629800170000|2021-08-24 10:16:10|15354.2|15352.2|15354.1|15352.1|15354.6|15352.6|15353|15351|32
1629800180000|2021-08-24 10:16:20|15354|15352|15353.1|15351.1|15354|15352|15353|15351|49
1629800190000|2021-08-24 10:16:30|15352.8|15350.8|15353.1|15351.1|15353.7|15351.7|15352.7|15350.7|17
1629800200000|2021-08-24 10:16:40|15353|15351|15352.6|15350.6|15353.1|15351.1|15351.7|15349.7|70
1629800210000|2021-08-24 10:16:50|15352.7|15350.7|15353.6|15351.6|15353.6|15351.6|15352.7|15350.7|13
1629800220000|2021-08-24 10:17:00|15353.7|15351.7|15353.3|15351.3|15353.7|15351.7|15353.2|15351.2|5
1629800230000|2021-08-24 10:17:10|15353.2|15351.2|15352.8|15350.8|15353.2|15351.2|15352.6|15350.6|7
1629800240000|2021-08-24 10:17:20|15352.6|15350.6|15353.1|15351.1|15353.3|15351.3|15352.2|15350.2|5
1629800250000|2021-08-24 10:17:30|15353.2|15351.2|15353.6|15351.6|15353.7|15351.7|15353.1|15351.1|6
1629800260000|2021-08-24 10:17:40|15353.7|15351.7|15354.6|15352.6|15354.6|15352.6|15353.6|15351.6|11
1629800270000|2021-08-24 10:17:50|15354.7|15352.7|15355.6|15353.6|15355.8|15353.8|15354.3|15352.3|16
1629800280000|2021-08-24 10:18:00|15355.7|15353.7|15356.6|15354.6|15356.6|15354.6|15355.6|15353.6|4
1629800290000|2021-08-24 10:18:10|15356.1|15354.1|15355.1|15353.1|15356.1|15354.1|15355.1|15353.1|7
1629800300000|2021-08-24 10:18:20|15355.2|15353.2|15355.6|15353.6|15356.1|15354.1|15355.2|15353.2|7
1629800310000|2021-08-24 10:18:30|15355.7|15353.7|15355.7|15353.7|15355.8|15353.8|15355.5|15353.5|2
1629800320000|2021-08-24 10:18:40|15355.6|15353.6|15355.3|15353.3|15356|15354|15355.3|15353.3|14
1629800330000|2021-08-24 10:18:50|15355.2|15353.2|15354.2|15352.2|15355.2|15353.2|15354.2|15352.2|4
1629800340000|2021-08-24 10:19:00|15354.1|15352.1|15354.6|15352.6|15354.7|15352.7|15354.1|15352.1|2
1629800350000|2021-08-24 10:19:10|15354.5|15352.5|15354.3|15352.3|15354.6|15352.6|15354.3|15352.3|1
1629800360000|2021-08-24 10:19:20|15354.5|15352.5|15354.5|15352.5|15354.6|15352.6|15354.2|15352.2|2
1629800370000|2021-08-24 10:19:30|15354.6|15352.6|15355.1|15353.1|15355.1|15353.1|15354.5|15352.5|5
1629800380000|2021-08-24 10:19:40|15355|15353|15355.7|15353.7|15356.2|15354.2|15355|15353|6
1629800390000|2021-08-24 10:19:50|15355.6|15353.6|15355.3|15353.3|15355.6|15353.6|15355.3|15353.3|1
1629800400000|2021-08-24 10:20:00|15355.2|15353.2|15356.6|15354.6|15356.6|15354.6|15355.1|15353.1|14
1629800410000|2021-08-24 10:20:10|15356.7|15354.7|15356.6|15354.6|15356.7|15354.7|15356.5|15354.5|5
1629800420000|2021-08-24 10:20:20|15356.7|15354.7|15356.7|15354.7|15357|15355|15356.6|15354.6|5
1629800430000|2021-08-24 10:20:30|15356.8|15354.8|15356.6|15354.6|15356.8|15354.8|15356.6|15354.6|2
1629800440000|2021-08-24 10:20:40|15356.5|15354.5|15356.3|15354.3|15356.5|15354.5|15355.7|15353.7|6
1629800450000|2021-08-24 10:20:50|15356.2|15354.2|15356.1|15354.1|15356.6|15354.6|15355.8|15353.8|4
1629800460000|2021-08-24 10:21:00|15356.2|15354.2|15356.1|15354.1|15356.3|15354.3|15355.6|15353.6|7
1629800470000|2021-08-24 10:21:10|15356|15354|15356.3|15354.3|15356.7|15354.7|15356|15354|7
1629800480000|2021-08-24 10:21:20|15356.5|15354.5|15355.2|15353.2|15356.5|15354.5|15355.2|15353.2|6
1629800490000|2021-08-24 10:21:30|15355.1|15353.1|15355.1|15353.1|15356|15354|15355.1|15353.1|3
1629800500000|2021-08-24 10:21:40|15355|15353|15355.2|15353.2|15355.2|15353.2|15354.6|15352.6|3
1629800510000|2021-08-24 10:21:50|15355.1|15353.1|15354.8|15352.8|15355.3|15353.3|15354.6|15352.6|3
1629800520000|2021-08-24 10:22:00|15354.7|15352.7|15355.3|15353.3|15355.3|15353.3|15354.7|15352.7|5
1629800530000|2021-08-24 10:22:10|15355.5|15353.5|15355.8|15353.8|15356|15354|15355.3|15353.3|7
1629800540000|2021-08-24 10:22:20|15355.7|15353.7|15356.3|15354.3|15356.8|15354.8|15355.5|15353.5|10
1629800550000|2021-08-24 10:22:30|15356.5|15354.5|15356.3|15354.3|15356.8|15354.8|15356.2|15354.2|4
1629800560000|2021-08-24 10:22:40|15356.2|15354.2|15355.6|15353.6|15356.3|15354.3|15355.6|15353.6|4
1629800570000|2021-08-24 10:22:50|15355.5|15353.5|15355.6|15353.6|15355.6|15353.6|15355.5|15353.5|1
1629800580000|2021-08-24 10:23:00|15355.5|15353.5|15355.1|15353.1|15355.5|15353.5|15355.1|15353.1|18
1629800590000|2021-08-24 10:23:10|15355.6|15353.6|15355.3|15353.3|15356.1|15354.1|15355.3|15353.3|16
1629800600000|2021-08-24 10:23:20|15355.5|15353.5|15356.8|15354.8|15356.8|15354.8|15355.5|15353.5|19
1629800610000|2021-08-24 10:23:30|15356.7|15354.7|15355.6|15353.6|15356.7|15354.7|15355.6|15353.6|8
1629800620000|2021-08-24 10:23:40|15355.5|15353.5|15355.1|15353.1|15355.7|15353.7|15355.1|15353.1|5
1629800630000|2021-08-24 10:23:50|15355|15353|15355.1|15353.1|15355.2|15353.2|15355|15353|3
1629800640000|2021-08-24 10:24:00|15355|15353|15355.2|15353.2|15355.2|15353.2|15355|15353|4
1629800650000|2021-08-24 10:24:10|15355.1|15353.1|15355.1|15353.1|15355.1|15353.1|15354.8|15352.8|2
1629800660000|2021-08-24 10:24:20|15355|15353|15354.3|15352.3|15355.1|15353.1|15354.3|15352.3|4
1629800670000|2021-08-24 10:24:30|15354.2|15352.2|15354|15352|15354.5|15352.5|15354|15352|1
1629800680000|2021-08-24 10:24:40|15354.1|15352.1|15353.1|15351.1|15354.1|15352.1|15353|15351|24
1629800690000|2021-08-24 10:24:50|15353|15351|15352.8|15350.8|15353.1|15351.1|15352.1|15350.1|14
1629800700000|2021-08-24 10:25:00|15353|15351|15354.5|15352.5|15354.5|15352.5|15352.8|15350.8|16
1629800710000|2021-08-24 10:25:10|15354.6|15352.6|15355.6|15353.6|15355.6|15353.6|15354.2|15352.2|15
1629800720000|2021-08-24 10:25:20|15355.5|15353.5|15356.3|15354.3|15356.8|15354.8|15355.5|15353.5|17
1629800730000|2021-08-24 10:25:30|15356.5|15354.5|15356.8|15354.8|15356.8|15354.8|15356.2|15354.2|3
1629800740000|2021-08-24 10:25:40|15356.7|15354.7|15357.1|15355.1|15357.6|15355.6|15356.6|15354.6|37
1629800750000|2021-08-24 10:25:50|15357|15355|15356.3|15354.3|15357.1|15355.1|15356.3|15354.3|6
1629800760000|2021-08-24 10:26:00|15356.5|15354.5|15355.3|15353.3|15356.6|15354.6|15355.3|15353.3|3
1629800770000|2021-08-24 10:26:10|15355.5|15353.5|15356.2|15354.2|15356.3|15354.3|15355.5|15353.5|9
1629800780000|2021-08-24 10:26:20|15356.3|15354.3|15356.8|15354.8|15357.3|15355.3|15356.2|15354.2|10
1629800790000|2021-08-24 10:26:30|15356.7|15354.7|15357.1|15355.1|15357.2|15355.2|15356.7|15354.7|4
1629800800000|2021-08-24 10:26:40|15356.8|15354.8|15357.1|15355.1|15357.3|15355.3|15356.8|15354.8|5
1629800810000|2021-08-24 10:26:50|15357|15355|15357.6|15355.6|15357.7|15355.7|15356.6|15354.6|5
1629800820000|2021-08-24 10:27:00|15357.5|15355.5|15358.3|15356.3|15359.1|15357.1|15357.3|15355.3|38
1629800830000|2021-08-24 10:27:10|15358.5|15356.5|15356.8|15354.8|15358.6|15356.6|15356.6|15354.6|23
1629800840000|2021-08-24 10:27:20|15357|15355|15356.6|15354.6|15357|15355|15356.2|15354.2|7
1629800850000|2021-08-24 10:27:30|15356.7|15354.7|15357.6|15355.6|15358.1|15356.1|15356.6|15354.6|6
1629800860000|2021-08-24 10:27:40|15357.7|15355.7|15357.5|15355.5|15358.2|15356.2|15357.5|15355.5|5
1629800870000|2021-08-24 10:27:50|15357.6|15355.6|15357.3|15355.3|15357.6|15355.6|15357.1|15355.1|9
1629800880000|2021-08-24 10:28:00|15357.2|15355.2|15357.1|15355.1|15357.2|15355.2|15356.8|15354.8|4
1629800890000|2021-08-24 10:28:10|15357|15355|15357.1|15355.1|15357.2|15355.2|15356.8|15354.8|0
1629800900000|2021-08-24 10:28:20|15357|15355|15356.8|15354.8|15357.3|15355.3|15356.6|15354.6|10
1629800910000|2021-08-24 10:28:30|15357|15355|15356.1|15354.1|15357.1|15355.1|15356|15354|16
1629800920000|2021-08-24 10:28:40|15356|15354|15356.8|15354.8|15357|15355|15355.5|15353.5|8
1629800930000|2021-08-24 10:28:50|15357|15355|15356.7|15354.7|15357|15355|15356.7|15354.7|9
1629800940000|2021-08-24 10:29:00|15356.8|15354.8|15356.6|15354.6|15357|15355|15356.3|15354.3|3
1629800950000|2021-08-24 10:29:10|15356.5|15354.5|15356.3|15354.3|15356.6|15354.6|15355.6|15353.6|5
1629800960000|2021-08-24 10:29:20|15356.2|15354.2|15355.1|15353.1|15356.3|15354.3|15355.1|15353.1|20
1629800970000|2021-08-24 10:29:30|15355.2|15353.2|15355.1|15353.1|15355.5|15353.5|15355.1|15353.1|11
1629800980000|2021-08-24 10:29:40|15355.2|15353.2|15355.5|15353.5|15355.5|15353.5|15355.1|15353.1|1
1629800990000|2021-08-24 10:29:50|15355.3|15353.3|15355.1|15353.1|15355.3|15353.3|15355|15353|5
1629801000000|2021-08-24 10:30:00|15355.2|15353.2|15355.2|15353.2|15356.1|15354.1|15355.2|15353.2|6
1629801010000|2021-08-24 10:30:10|15355.3|15353.3|15355.8|15353.8|15355.8|15353.8|15355.3|15353.3|2
1629801020000|2021-08-24 10:30:20|15356|15354|15355.6|15353.6|15356|15354|15355.3|15353.3|13
1629801030000|2021-08-24 10:30:30|15355.7|15353.7|15356|15354|15356|15354|15355.5|15353.5|2
1629801040000|2021-08-24 10:30:40|15355.8|15353.8|15355.6|15353.6|15355.8|15353.8|15355.6|15353.6|6
1629801050000|2021-08-24 10:30:50|15355.3|15353.3|15355.1|15353.1|15355.5|15353.5|15355.1|15353.1|4
1629801060000|2021-08-24 10:31:00|15355.2|15353.2|15355.3|15353.3|15355.3|15353.3|15355|15353|14
1629801070000|2021-08-24 10:31:10|15355.2|15353.2|15355.3|15353.3|15355.5|15353.5|15355.1|15353.1|5
1629801080000|2021-08-24 10:31:20|15355.2|15353.2|15355.1|15353.1|15355.2|15353.2|15355.1|15353.1|3
1629801090000|2021-08-24 10:31:30|15355|15353|15353.6|15351.6|15355|15353|15353.5|15351.5|50
1629801100000|2021-08-24 10:31:40|15353.7|15351.7|15353.8|15351.8|15354.1|15352.1|15353.7|15351.7|4
1629801110000|2021-08-24 10:31:50|15353.7|15351.7|15355.1|15353.1|15355.8|15353.8|15353.6|15351.6|9
1629801120000|2021-08-24 10:32:00|15355|15353|15355|15353|15355.1|15353.1|15354.1|15352.1|5
1629801130000|2021-08-24 10:32:10|15355.1|15353.1|15355.2|15353.2|15355.6|15353.6|15354.8|15352.8|2
1629801140000|2021-08-24 10:32:20|15355|15353|15355|15353|15355|15353|15354.6|15352.6|1
1629801150000|2021-08-24 10:32:30|15354.8|15352.8|15354.6|15352.6|15355.1|15353.1|15354.6|15352.6|2
1629801160000|2021-08-24 10:32:40|15354.5|15352.5|15353.8|15351.8|15354.6|15352.6|15353.8|15351.8|3
1629801170000|2021-08-24 10:32:50|15353.7|15351.7|15353.5|15351.5|15353.7|15351.7|15353.3|15351.3|8
1629801180000|2021-08-24 10:33:00|15353.6|15351.6|15353.8|15351.8|15354.1|15352.1|15353.1|15351.1|13
1629801190000|2021-08-24 10:33:10|15353.7|15351.7|15353.6|15351.6|15354|15352|15353.5|15351.5|7
1629801200000|2021-08-24 10:33:20|15353.5|15351.5|15352.1|15350.1|15353.5|15351.5|15352|15350|27
1629801210000|2021-08-24 10:33:30|15352.2|15350.2|15353.1|15351.1|15353.2|15351.2|15352.2|15350.2|30
1629801220000|2021-08-24 10:33:40|15353|15351|15352.6|15350.6|15353.1|15351.1|15352.6|15350.6|9
1629801230000|2021-08-24 10:33:50|15352.5|15350.5|15351.8|15349.8|15352.6|15350.6|15351.8|15349.8|23
1629801240000|2021-08-24 10:34:00|15352|15350|15353.1|15351.1|15353.1|15351.1|15351.8|15349.8|27
1629801250000|2021-08-24 10:34:10|15353|15351|15355|15353|15355|15353|15353|15351|82
1629801260000|2021-08-24 10:34:20|15354.6|15352.6|15354.3|15352.3|15355|15353|15354.3|15352.3|11
1629801270000|2021-08-24 10:34:30|15354.2|15352.2|15354.1|15352.1|15354.5|15352.5|15354|15352|6
1629801280000|2021-08-24 10:34:40|15354.2|15352.2|15354.3|15352.3|15354.3|15352.3|15353.8|15351.8|3
1629801290000|2021-08-24 10:34:50|15354.1|15352.1|15354.7|15352.7|15354.7|15352.7|15354|15352|11
1629801300000|2021-08-24 10:35:00|15354.6|15352.6|15353.3|15351.3|15354.6|15352.6|15353.3|15351.3|22
1629801310000|2021-08-24 10:35:10|15353.5|15351.5|15354.1|15352.1|15354.2|15352.2|15353.3|15351.3|6
1629801320000|2021-08-24 10:35:20|15354.2|15352.2|15355|15353|15355.1|15353.1|15354.1|15352.1|5
1629801330000|2021-08-24 10:35:30|15355.1|15353.1|15354.6|15352.6|15355.1|15353.1|15354.1|15352.1|7
1629801340000|2021-08-24 10:35:40|15354.5|15352.5|15352.6|15350.6|15354.5|15352.5|15352.6|15350.6|13
1629801350000|2021-08-24 10:35:50|15352.7|15350.7|15352.3|15350.3|15352.7|15350.7|15352.1|15350.1|8
1629801360000|2021-08-24 10:36:00|15352.5|15350.5|15353.1|15351.1|15353.1|15351.1|15352.1|15350.1|10
1629801370000|2021-08-24 10:36:10|15353.2|15351.2|15352.7|15350.7|15353.2|15351.2|15352.6|15350.6|8
1629801380000|2021-08-24 10:36:20|15352.8|15350.8|15352.7|15350.7|15353.1|15351.1|15352.7|15350.7|0
1629801390000|2021-08-24 10:36:30|15352.6|15350.6|15351.5|15349.5|15352.6|15350.6|15351.3|15349.3|21
1629801400000|2021-08-24 10:36:40|15351.6|15349.6|15352.1|15350.1|15352.7|15350.7|15351.6|15349.6|12
1629801410000|2021-08-24 10:36:50|15352|15350|15351.8|15349.8|15352.1|15350.1|15351.8|15349.8|2
1629801420000|2021-08-24 10:37:00|15351.6|15349.6|15351.2|15349.2|15352.2|15350.2|15351.2|15349.2|11
1629801430000|2021-08-24 10:37:10|15351.3|15349.3|15351.8|15349.8|15351.8|15349.8|15351|15349|18
1629801440000|2021-08-24 10:37:20|15352|15350|15352.3|15350.3|15352.7|15350.7|15351.8|15349.8|6
1629801450000|2021-08-24 10:37:30|15352.5|15350.5|15352.2|15350.2|15352.5|15350.5|15352.2|15350.2|2
1629801460000|2021-08-24 10:37:40|15352.3|15350.3|15352.3|15350.3|15352.3|15350.3|15352.2|15350.2|2
1629801470000|2021-08-24 10:37:50|15352.2|15350.2|15352.3|15350.3|15352.3|15350.3|15352.1|15350.1|3
1629801480000|2021-08-24 10:38:00|15352.5|15350.5|15352.3|15350.3|15352.5|15350.5|15351.8|15349.8|10
1629801490000|2021-08-24 10:38:10|15352.5|15350.5|15352.3|15350.3|15352.7|15350.7|15352.2|15350.2|1
1629801500000|2021-08-24 10:38:20|15352.2|15350.2|15352.1|15350.1|15352.3|15350.3|15352|15350|7
1629801510000|2021-08-24 10:38:30|15352|15350|15351.3|15349.3|15352|15350|15351|15349|17
1629801520000|2021-08-24 10:38:40|15351.2|15349.2|15350.8|15348.8|15351.3|15349.3|15350.8|15348.8|7
1629801530000|2021-08-24 10:38:50|15350.7|15348.7|15350.8|15348.8|15351.2|15349.2|15350.7|15348.7|8
1629801540000|2021-08-24 10:39:00|15350.7|15348.7|15350.8|15348.8|15351|15349|15350.7|15348.7|7
1629801550000|2021-08-24 10:39:10|15351|15349|15350.8|15348.8|15351.2|15349.2|15350.7|15348.7|5
1629801560000|2021-08-24 10:39:20|15351.1|15349.1|15351.8|15349.8|15352.1|15350.1|15351.1|15349.1|7
1629801570000|2021-08-24 10:39:30|15352|15350|15350.8|15348.8|15352|15350|15350.8|15348.8|2
1629801580000|2021-08-24 10:39:40|15351|15349|15351.3|15349.3|15351.5|15349.5|15351|15349|5
1629801590000|2021-08-24 10:39:50|15351.5|15349.5|15351|15349|15351.7|15349.7|15350.8|15348.8|7
1629801600000|2021-08-24 10:40:00|15351.1|15349.1|15352.1|15350.1|15352.1|15350.1|15351|15349|8
1629801610000|2021-08-24 10:40:10|15352.2|15350.2|15351.7|15349.7|15352.2|15350.2|15351.6|15349.6|2
1629801620000|2021-08-24 10:40:20|15351.8|15349.8|15352.7|15350.7|15352.7|15350.7|15351.8|15349.8|26
1629801630000|2021-08-24 10:40:30|15352.6|15350.6|15352.8|15350.8|15353.1|15351.1|15352.5|15350.5|18
1629801640000|2021-08-24 10:40:40|15353.1|15351.1|15352.5|15350.5|15353.1|15351.1|15352.2|15350.2|19
1629801650000|2021-08-24 10:40:50|15352.3|15350.3|15352.8|15350.8|15353.3|15351.3|15352.3|15350.3|12
1629801660000|2021-08-24 10:41:00|15353|15351|15352.8|15350.8|15353|15351|15351.2|15349.2|21
1629801670000|2021-08-24 10:41:10|15352.7|15350.7|15353.1|15351.1|15353.2|15351.2|15352.6|15350.6|8
1629801680000|2021-08-24 10:41:20|15353|15351|15353.3|15351.3|15353.7|15351.7|15352.6|15350.6|15
1629801690000|2021-08-24 10:41:30|15353.5|15351.5|15353.5|15351.5|15353.7|15351.7|15353.3|15351.3|2
1629801700000|2021-08-24 10:41:40|15353.3|15351.3|15353.1|15351.1|15353.5|15351.5|15352.7|15350.7|8
1629801710000|2021-08-24 10:41:50|15353.2|15351.2|15352.8|15350.8|15353.2|15351.2|15352.6|15350.6|11
1629801720000|2021-08-24 10:42:00|15353|15351|15353.2|15351.2|15353.2|15351.2|15353|15351|2
1629801730000|2021-08-24 10:42:10|15353.5|15351.5|15354.1|15352.1|15354.2|15352.2|15353.5|15351.5|13
1629801740000|2021-08-24 10:42:20|15353.8|15351.8|15354.1|15352.1|15354.6|15352.6|15353.8|15351.8|18
1629801750000|2021-08-24 10:42:30|15354|15352|15354.1|15352.1|15354.8|15352.8|15353.7|15351.7|19
1629801760000|2021-08-24 10:42:40|15354|15352|15353.8|15351.8|15354.3|15352.3|15353.8|15351.8|5
1629801770000|2021-08-24 10:42:50|15353.7|15351.7|15353.6|15351.6|15354.1|15352.1|15353.6|15351.6|18
1629801780000|2021-08-24 10:43:00|15353.5|15351.5|15353.1|15351.1|15353.6|15351.6|15353|15351|5
1629801790000|2021-08-24 10:43:10|15353|15351|15353.6|15351.6|15353.6|15351.6|15352.8|15350.8|8
1629801800000|2021-08-24 10:43:20|15353.7|15351.7|15353.6|15351.6|15353.8|15351.8|15353.6|15351.6|0
1629801810000|2021-08-24 10:43:30|15353.7|15351.7|15354.1|15352.1|15354.1|15352.1|15353.7|15351.7|2
1629801820000|2021-08-24 10:43:40|15354.2|15352.2|15353.6|15351.6|15354.6|15352.6|15353.6|15351.6|14
1629801830000|2021-08-24 10:43:50|15353.5|15351.5|15353.8|15351.8|15354.1|15352.1|15353.5|15351.5|1
1629801840000|2021-08-24 10:44:00|15353.7|15351.7|15354.6|15352.6|15354.6|15352.6|15353.7|15351.7|13
1629801850000|2021-08-24 10:44:10|15354.7|15352.7|15354.6|15352.6|15354.7|15352.7|15354.3|15352.3|4
1629801860000|2021-08-24 10:44:20|15354.5|15352.5|15354.3|15352.3|15354.5|15352.5|15354.2|15352.2|7
1629801870000|2021-08-24 10:44:30|15354.5|15352.5|15354.8|15352.8|15354.8|15352.8|15354.5|15352.5|32
1629801880000|2021-08-24 10:44:40|15354.3|15352.3|15355.3|15353.3|15356.1|15354.1|15354.3|15352.3|39
1629801890000|2021-08-24 10:44:50|15355.2|15353.2|15355.6|15353.6|15356.1|15354.1|15355.2|15353.2|14
1629801900000|2021-08-24 10:45:00|15355.7|15353.7|15356.3|15354.3|15356.3|15354.3|15355.5|15353.5|11
1629801910000|2021-08-24 10:45:10|15356.5|15354.5|15356.8|15354.8|15356.8|15354.8|15356.2|15354.2|16
1629801920000|2021-08-24 10:45:20|15357|15355|15356.2|15354.2|15357|15355|15356.1|15354.1|10
1629801930000|2021-08-24 10:45:30|15356.5|15354.5|15356.3|15354.3|15356.7|15354.7|15356.3|15354.3|8
1629801940000|2021-08-24 10:45:40|15356.5|15354.5|15356.7|15354.7|15356.7|15354.7|15356.5|15354.5|6
1629801950000|2021-08-24 10:45:50|15356.6|15354.6|15356.7|15354.7|15356.7|15354.7|15356.5|15354.5|3
1629801960000|2021-08-24 10:46:00|15356.6|15354.6|15356.8|15354.8|15357|15355|15356.1|15354.1|28
1629801970000|2021-08-24 10:46:10|15357|15355|15356.8|15354.8|15357.1|15355.1|15356.7|15354.7|20
1629801980000|2021-08-24 10:46:20|15357|15355|15356.8|15354.8|15357.1|15355.1|15356.8|15354.8|3
1629801990000|2021-08-24 10:46:30|15356.7|15354.7|15356.8|15354.8|15357|15355|15356.6|15354.6|9
1629802000000|2021-08-24 10:46:40|||||||||5
1629802010000|2021-08-24 10:46:50|15357|15355|15356.6|15354.6|15357|15355|15356.5|15354.5|8
1629802020000|2021-08-24 10:47:00|15356.7|15354.7|15356.8|15354.8|15357|15355|15356.7|15354.7|8
1629802030000|2021-08-24 10:47:10|15356.7|15354.7|15356.7|15354.7|15357|15355|15356.7|15354.7|10
1629802040000|2021-08-24 10:47:20|15356.8|15354.8|15356.1|15354.1|15357|15355|15355.7|15353.7|17
1629802050000|2021-08-24 10:47:30|15356.2|15354.2|15356.3|15354.3|15357|15355|15356.2|15354.2|9
1629802060000|2021-08-24 10:47:40|15356.2|15354.2|15356.1|15354.1|15356.5|15354.5|15356.1|15354.1|2
1629802070000|2021-08-24 10:47:50|15356|15354|15356.5|15354.5|15356.5|15354.5|15356|15354|2
1629802080000|2021-08-24 10:48:00|15356.3|15354.3|15356.5|15354.5|15356.6|15354.6|15356.1|15354.1|1
1629802090000|2021-08-24 10:48:10|15356.6|15354.6|15357|15355|15357.2|15355.2|15356.5|15354.5|9
1629802100000|2021-08-24 10:48:20|15356.8|15354.8|15357.5|15355.5|15357.5|15355.5|15356.8|15354.8|8
1629802110000|2021-08-24 10:48:30|15357.8|15355.8|15357.1|15355.1|15357.8|15355.8|15356.8|15354.8|20
1629802120000|2021-08-24 10:48:40|15357.2|15355.2|15356.6|15354.6|15357.2|15355.2|15356.1|15354.1|10
1629802130000|2021-08-24 10:48:50|15356.5|15354.5|15357.1|15355.1|15357.1|15355.1|15356.5|15354.5|6
1629802140000|2021-08-24 10:49:00|15357.2|15355.2|15357.3|15355.3|15357.3|15355.3|15357.2|15355.2|3
1629802150000|2021-08-24 10:49:10|15357.2|15355.2|15357.1|15355.1|15357.3|15355.3|15357.1|15355.1|3
1629802160000|2021-08-24 10:49:20|15357|15355|15356.6|15354.6|15357.1|15355.1|15356.3|15354.3|2
1629802170000|2021-08-24 10:49:30|||||||||1
1629802180000|2021-08-24 10:49:40|15356.5|15354.5|15356.6|15354.6|15356.7|15354.7|15356.5|15354.5|2
1629802190000|2021-08-24 10:49:50|15356.7|15354.7|15356.3|15354.3|15356.7|15354.7|15356.2|15354.2|2
1629802200000|2021-08-24 10:50:00|15356.5|15354.5|15356.8|15354.8|15357.1|15355.1|15356.1|15354.1|12
1629802210000|2021-08-24 10:50:10|15357|15355|15356.6|15354.6|15357|15355|15356.6|15354.6|4
1629802220000|2021-08-24 10:50:20|15356.7|15354.7|15356.6|15354.6|15356.7|15354.7|15356.6|15354.6|1
1629802230000|2021-08-24 10:50:30|15356.7|15354.7|15357.1|15355.1|15357.3|15355.3|15356.7|15354.7|10
1629802240000|2021-08-24 10:50:40|15356.8|15354.8|15355.6|15353.6|15356.8|15354.8|15355.6|15353.6|32
1629802250000|2021-08-24 10:50:50|15355.7|15353.7|15355.8|15353.8|15355.8|15353.8|15355.7|15353.7|2
1629802260000|2021-08-24 10:51:00|15355.7|15353.7|15356.3|15354.3|15356.5|15354.5|15355.7|15353.7|3
1629802270000|2021-08-24 10:51:10|15356.5|15354.5|15356.3|15354.3|15356.6|15354.6|15356.3|15354.3|0
1629802280000|2021-08-24 10:51:20|15356.5|15354.5|15357.3|15355.3|15357.3|15355.3|15356.3|15354.3|19
1629802290000|2021-08-24 10:51:30|15357.5|15355.5|15358.1|15356.1|15358.6|15356.6|15357.3|15355.3|38
1629802300000|2021-08-24 10:51:40|15358.2|15356.2|15358.3|15356.3|15358.6|15356.6|15357.6|15355.6|38
1629802310000|2021-08-24 10:51:50|15358.2|15356.2|15359.3|15357.3|15359.3|15357.3|15358.2|15356.2|52
1629802320000|2021-08-24 10:52:00|15359.1|15357.1|15358.7|15356.7|15359.7|15357.7|15358.6|15356.6|36
1629802330000|2021-08-24 10:52:10|15358.6|15356.6|15359.2|15357.2|15359.2|15357.2|15358.1|15356.1|34
1629802340000|2021-08-24 10:52:20|15359.3|15357.3|15361.8|15359.8|15362.1|15360.1|15359.2|15357.2|108
1629802350000|2021-08-24 10:52:30|15362|15360|15360.6|15358.6|15362.1|15360.1|15360.6|15358.6|40
1629802360000|2021-08-24 10:52:40|15360.5|15358.5|15361|15359|15361|15359|15360.1|15358.1|22
1629802370000|2021-08-24 10:52:50|15360.6|15358.6|15360.8|15358.8|15361|15359|15360.5|15358.5|35
1629802380000|2021-08-24 10:53:00|15360.7|15358.7|15360.1|15358.1|15361|15359|15360.1|15358.1|13
1629802390000|2021-08-24 10:53:10|15359.6|15357.6|15359.8|15357.8|15360.2|15358.2|15359.5|15357.5|10
1629802400000|2021-08-24 10:53:20|15359.7|15357.7|15360.1|15358.1|15360.2|15358.2|15359.7|15357.7|4
1629802410000|2021-08-24 10:53:30|15360.2|15358.2|15359.8|15357.8|15360.2|15358.2|15359.6|15357.6|14
1629802420000|2021-08-24 10:53:40|15359.7|15357.7|15359.1|15357.1|15360.2|15358.2|15359.1|15357.1|66
1629802430000|2021-08-24 10:53:50|15359.2|15357.2|15360.1|15358.1|15360.1|15358.1|15359|15357|6
1629802440000|2021-08-24 10:54:00|15360|15358|15359.8|15357.8|15360.1|15358.1|15359|15357|15
1629802450000|2021-08-24 10:54:10|15359.7|15357.7|15360.1|15358.1|15360.2|15358.2|15359.5|15357.5|3
1629802460000|2021-08-24 10:54:20|15360|15358|15360.1|15358.1|15360.3|15358.3|15360|15358|20
1629802470000|2021-08-24 10:54:30|15360.2|15358.2|15360.1|15358.1|15360.3|15358.3|15360|15358|1
1629802480000|2021-08-24 10:54:40|15360|15358|15360.1|15358.1|15360.2|15358.2|15360|15358|1
1629802490000|2021-08-24 10:54:50|15360.2|15358.2|15359.7|15357.7|15360.2|15358.2|15359.7|15357.7|6
1629802500000|2021-08-24 10:55:00|15359.5|15357.5|15359.8|15357.8|15360.6|15358.6|15359|15357|23
1629802510000|2021-08-24 10:55:10|15359.7|15357.7|15359.6|15357.6|15359.7|15357.7|15359.2|15357.2|4
1629802520000|2021-08-24 10:55:20|15359.5|15357.5|15358.5|15356.5|15359.5|15357.5|15358.5|15356.5|5
1629802530000|2021-08-24 10:55:30|15358.6|15356.6|15358.1|15356.1|15358.7|15356.7|15357.8|15355.8|8
1629802540000|2021-08-24 10:55:40|15358|15356|15357.3|15355.3|15358|15356|15357|15355|14
1629802550000|2021-08-24 10:55:50|15357.2|15355.2|15357.6|15355.6|15357.6|15355.6|15357.2|15355.2|5
1629802560000|2021-08-24 10:56:00|15357.5|15355.5|15358.3|15356.3|15358.6|15356.6|15356.3|15354.3|53
1629802570000|2021-08-24 10:56:10|15358.5|15356.5|15358.1|15356.1|15358.6|15356.6|15358|15356|1
1629802580000|2021-08-24 10:56:20|15358.2|15356.2|15358.1|15356.1|15358.2|15356.2|15357.7|15355.7|5
1629802590000|2021-08-24 10:56:30|15358.2|15356.2|15358.1|15356.1|15358.3|15356.3|15358.1|15356.1|1
1629802600000|2021-08-24 10:56:40|15358|15356|15357.3|15355.3|15358.2|15356.2|15357.3|15355.3|11
1629802610000|2021-08-24 10:56:50|15357.5|15355.5|15358.3|15356.3|15358.3|15356.3|15357.5|15355.5|17
1629802620000|2021-08-24 10:57:00|15358.2|15356.2|15358.1|15356.1|15358.3|15356.3|15357.8|15355.8|4
1629802630000|2021-08-24 10:57:10|15358|15356|15357.6|15355.6|15358|15356|15357.5|15355.5|9
1629802640000|2021-08-24 10:57:20|15357.3|15355.3|15357.1|15355.1|15357.3|15355.3|15357|15355|15
1629802650000|2021-08-24 10:57:30|15356.7|15354.7|15356.8|15354.8|15357.2|15355.2|15356.6|15354.6|16
1629802660000|2021-08-24 10:57:40|15356.7|15354.7|15356.8|15354.8|15356.8|15354.8|15356.2|15354.2|18
1629802670000|2021-08-24 10:57:50|15356.7|15354.7|15357.3|15355.3|15357.6|15355.6|15356.7|15354.7|4
1629802680000|2021-08-24 10:58:00|15357.5|15355.5|15356.2|15354.2|15357.5|15355.5|15356.1|15354.1|5
1629802690000|2021-08-24 10:58:10|15356|15354|15356.8|15354.8|15356.8|15354.8|15356|15354|9
1629802700000|2021-08-24 10:58:20|15357|15355|15356.8|15354.8|15357.6|15355.6|15356.8|15354.8|13
1629802710000|2021-08-24 10:58:30|15356.7|15354.7|15356.6|15354.6|15356.8|15354.8|15356.5|15354.5|18
1629802720000|2021-08-24 10:58:40|15356.7|15354.7|15357.5|15355.5|15357.6|15355.6|15356.3|15354.3|12
1629802730000|2021-08-24 10:58:50|15357.6|15355.6|15358.6|15356.6|15359|15357|15357.5|15355.5|38
1629802740000|2021-08-24 10:59:00|15358.5|15356.5|15359|15357|15359|15357|15358|15356|15
1629802750000|2021-08-24 10:59:10|15359.1|15357.1|15358.3|15356.3|15359.1|15357.1|15358.3|15356.3|8
1629802760000|2021-08-24 10:59:20|15358.5|15356.5|15357.6|15355.6|15358.5|15356.5|15357.6|15355.6|9
1629802770000|2021-08-24 10:59:30|15357.7|15355.7|15358.6|15356.6|15358.6|15356.6|15357.6|15355.6|4
1629802780000|2021-08-24 10:59:40|15358.7|15356.7|15359.3|15357.3|15359.7|15357.7|15358.7|15356.7|10
1629802790000|2021-08-24 10:59:50|15359.5|15357.5|15359.6|15357.6|15359.6|15357.6|15358.8|15356.8|6
1629802800000|2021-08-24 11:00:00|15359.2|15357.2|15358.7|15356.7|15359.6|15357.6|15358.6|15356.6|54
1629802810000|2021-08-24 11:00:10|15358.8|15356.8|15359.8|15357.8|15359.8|15357.8|15358.8|15356.8|12
1629802820000|2021-08-24 11:00:20|15359.6|15357.6|15360.1|15358.1|15360.2|15358.2|15359.5|15357.5|24
1629802830000|2021-08-24 11:00:30|15360|15358|15359.8|15357.8|15360.3|15358.3|15359.7|15357.7|14
1629802840000|2021-08-24 11:00:40|15360|15358|15359.8|15357.8|15360.1|15358.1|15359.6|15357.6|12
1629802850000|2021-08-24 11:00:50|15360|15358|15359.5|15357.5|15360.2|15358.2|15359.3|15357.3|11
1629802860000|2021-08-24 11:01:00|15359.3|15357.3|15360.1|15358.1|15360.2|15358.2|15359.3|15357.3|5
1629802870000|2021-08-24 11:01:10|15360|15358|15360.6|15358.6|15360.6|15358.6|15360|15358|2
1629802880000|2021-08-24 11:01:20|15360.5|15358.5|15360.6|15358.6|15360.8|15358.8|15360.3|15358.3|16
1629802890000|2021-08-24 11:01:30|15360.5|15358.5|15359.5|15357.5|15360.5|15358.5|15359.2|15357.2|24
1629802900000|2021-08-24 11:01:40|15359.7|15357.7|15359.5|15357.5|15359.7|15357.7|15359.5|15357.5|3
1629802910000|2021-08-24 11:01:50|15359.3|15357.3|15359.3|15357.3|15359.3|15357.3|15359.3|15357.3|0
1629802920000|2021-08-24 11:02:00|15359.2|15357.2|15359.3|15357.3|15359.5|15357.5|15359.2|15357.2|3
1629802930000|2021-08-24 11:02:10|15359.2|15357.2|15358.6|15356.6|15359.2|15357.2|15358.5|15356.5|2
1629802940000|2021-08-24 11:02:20|15358.5|15356.5|15357.5|15355.5|15358.5|15356.5|15357.5|15355.5|11
1629802950000|2021-08-24 11:02:30|15357.6|15355.6|15357.5|15355.5|15357.8|15355.8|15357|15355|22
1629802960000|2021-08-24 11:02:40|15357.6|15355.6|15357.2|15355.2|15357.6|15355.6|15357.1|15355.1|12
1629802970000|2021-08-24 11:02:50|15357.3|15355.3|15357.5|15355.5|15357.6|15355.6|15357.2|15355.2|2
1629802980000|2021-08-24 11:03:00|15357.7|15355.7|15358|15356|15358|15356|15357.5|15355.5|12
1629802990000|2021-08-24 11:03:10|15357.8|15355.8|15358.2|15356.2|15358.2|15356.2|15357.8|15355.8|4
1629803000000|2021-08-24 11:03:20|15358.1|15356.1|15357.3|15355.3|15358.1|15356.1|15357.3|15355.3|4
1629803010000|2021-08-24 11:03:30|15357.6|15355.6|15357.6|15355.6|15357.6|15355.6|15357.1|15355.1|9
1629803020000|2021-08-24 11:03:40|15357.7|15355.7|15357.6|15355.6|15358|15356|15357.6|15355.6|9
1629803030000|2021-08-24 11:03:50|15357.7|15355.7|15357.6|15355.6|15357.7|15355.7|15357.6|15355.6|2
1629803040000|2021-08-24 11:04:00|15357.5|15355.5|15355.6|15353.6|15357.5|15355.5|15355.5|15353.5|84
1629803050000|2021-08-24 11:04:10|15355.5|15353.5|15354.8|15352.8|15355.7|15353.7|15354.5|15352.5|25
1629803060000|2021-08-24 11:04:20|15354.7|15352.7|15355.7|15353.7|15355.7|15353.7|15354.7|15352.7|10
1629803070000|2021-08-24 11:04:30|15355.8|15353.8|15355.2|15353.2|15356|15354|15355.2|15353.2|8
1629803080000|2021-08-24 11:04:40|15355.3|15353.3|15355.3|15353.3|15355.3|15353.3|15355.2|15353.2|0
1629803090000|2021-08-24 11:04:50|15355.2|15353.2|15355|15353|15355.3|15353.3|15354.8|15352.8|6
1629803100000|2021-08-24 11:05:00|15355.2|15353.2|15356.8|15354.8|15356.8|15354.8|15355.2|15353.2|32
1629803110000|2021-08-24 11:05:10|15357|15355|15357.6|15355.6|15357.8|15355.8|15357|15355|15
1629803120000|2021-08-24 11:05:20|15357.7|15355.7|15357.5|15355.5|15358.5|15356.5|15357.3|15355.3|7
1629803130000|2021-08-24 11:05:30|15357.3|15355.3|15356.6|15354.6|15357.3|15355.3|15356.5|15354.5|11
1629803140000|2021-08-24 11:05:40|15356.7|15354.7|15357.3|15355.3|15357.3|15355.3|15356.5|15354.5|4
1629803150000|2021-08-24 11:05:50|15357.5|15355.5|15357.6|15355.6|15357.7|15355.7|15357.2|15355.2|3
1629803160000|2021-08-24 11:06:00|15357.7|15355.7|15356.8|15354.8|15357.7|15355.7|15356.7|15354.7|14
1629803170000|2021-08-24 11:06:10|15356.7|15354.7|15356.6|15354.6|15356.8|15354.8|15356.6|15354.6|8
1629803180000|2021-08-24 11:06:20|15356.7|15354.7|15357.1|15355.1|15357.8|15355.8|15356.6|15354.6|9
1629803190000|2021-08-24 11:06:30|15357.2|15355.2|15357.2|15355.2|15357.2|15355.2|15357.2|15355.2|0
1629803200000|2021-08-24 11:06:40|15357.1|15355.1|15356.6|15354.6|15357.1|15355.1|15356.6|15354.6|12
1629803210000|2021-08-24 11:06:50|15356.7|15354.7|15355.8|15353.8|15356.8|15354.8|15355.8|15353.8|14
1629803220000|2021-08-24 11:07:00|15356.3|15354.3|15356.7|15354.7|15356.8|15354.8|15356.2|15354.2|6
1629803230000|2021-08-24 11:07:10|15356.8|15354.8|15356.8|15354.8|15357.1|15355.1|15356.8|15354.8|0
1629803240000|2021-08-24 11:07:20|15356.7|15354.7|15357.1|15355.1|15357.1|15355.1|15356.7|15354.7|4
1629803250000|2021-08-24 11:07:30|15357|15355|15357.2|15355.2|15357.2|15355.2|15357|15355|5
1629803260000|2021-08-24 11:07:40|15357.1|15355.1|15356.7|15354.7|15357.1|15355.1|15356.7|15354.7|1
1629803270000|2021-08-24 11:07:50|15356.6|15354.6|15356.3|15354.3|15356.6|15354.6|15355.5|15353.5|23
1629803280000|2021-08-24 11:08:00|15356.5|15354.5|15356.1|15354.1|15356.6|15354.6|15355.7|15353.7|7
1629803290000|2021-08-24 11:08:10|15356.2|15354.2|15356.3|15354.3|15356.3|15354.3|15356.1|15354.1|1
1629803300000|2021-08-24 11:08:20|15356.5|15354.5|15356.8|15354.8|15357.1|15355.1|15356.5|15354.5|1
1629803310000|2021-08-24 11:08:30|15357|15355|15357.2|15355.2|15357.2|15355.2|15357|15355|3
1629803320000|2021-08-24 11:08:40|15357.1|15355.1|15356.6|15354.6|15357.2|15355.2|15356.6|15354.6|1
1629803330000|2021-08-24 11:08:50|15356.3|15354.3|15356.6|15354.6|15356.6|15354.6|15356.3|15354.3|11
1629803340000|2021-08-24 11:09:00|15356.7|15354.7|15357|15355|15357|15355|15356.1|15354.1|24
1629803350000|2021-08-24 11:09:10|15357.2|15355.2|15356.2|15354.2|15357.5|15355.5|15356.2|15354.2|15
1629803360000|2021-08-24 11:09:20|15356.1|15354.1|15355.6|15353.6|15356.3|15354.3|15355.6|15353.6|11
1629803370000|2021-08-24 11:09:30|15355.5|15353.5|15355.1|15353.1|15355.5|15353.5|15355|15353|9
1629803380000|2021-08-24 11:09:40|15355|15353|15355|15353|15355|15353|15355|15353|0
1629803390000|2021-08-24 11:09:50|15354.8|15352.8|15355.1|15353.1|15355.2|15353.2|15354.8|15352.8|6
1629803400000|2021-08-24 11:10:00|15355|15353|15354.3|15352.3|15355.1|15353.1|15354.3|15352.3|10
1629803410000|2021-08-24 11:10:10|15354.5|15352.5|15353.6|15351.6|15354.6|15352.6|15353.5|15351.5|28
1629803420000|2021-08-24 11:10:20|15354|15352|15353.6|15351.6|15354.1|15352.1|15353.5|15351.5|13
1629803430000|2021-08-24 11:10:30|15353.8|15351.8|15353.6|15351.6|15354.1|15352.1|15353.5|15351.5|17
1629803440000|2021-08-24 11:10:40|15353.5|15351.5|15353.5|15351.5|15353.6|15351.6|15353.5|15351.5|2
1629803450000|2021-08-24 11:10:50|15353.3|15351.3|15354.1|15352.1|15354.3|15352.3|15353.3|15351.3|6
1629803460000|2021-08-24 11:11:00|15354.2|15352.2|15354.1|15352.1|15354.8|15352.8|15354|15352|11
1629803470000|2021-08-24 11:11:10|15354.2|15352.2|15354.3|15352.3|15354.6|15352.6|15354.1|15352.1|4
1629803480000|2021-08-24 11:11:20|15354.5|15352.5|15355|15353|15355.2|15353.2|15354.3|15352.3|5
1629803490000|2021-08-24 11:11:30|15355.1|15353.1|15354.8|15352.8|15355.1|15353.1|15354.8|15352.8|1
1629803500000|2021-08-24 11:11:40|15354.7|15352.7|15354|15352|15354.7|15352.7|15354|15352|1
1629803510000|2021-08-24 11:11:50|15354.1|15352.1|15354.6|15352.6|15354.7|15352.7|15354.1|15352.1|5
1629803520000|2021-08-24 11:12:00|15354.7|15352.7|15354|15352|15354.7|15352.7|15354|15352|2
1629803530000|2021-08-24 11:12:10|15353.6|15351.6|15353.3|15351.3|15353.8|15351.8|15353.3|15351.3|6
1629803540000|2021-08-24 11:12:20|15353.5|15351.5|15352.8|15350.8|15353.5|15351.5|15352.8|15350.8|8
1629803550000|2021-08-24 11:12:30|15353|15351|15352.8|15350.8|15353.2|15351.2|15352.8|15350.8|13
1629803560000|2021-08-24 11:12:40|15352.7|15350.7|15352.8|15350.8|15352.8|15350.8|15352.3|15350.3|15
1629803570000|2021-08-24 11:12:50|15352.7|15350.7|15352.7|15350.7|15352.7|15350.7|15352.3|15350.3|3
1629803580000|2021-08-24 11:13:00|15352.6|15350.6|15352.3|15350.3|15352.6|15350.6|15352.3|15350.3|0
1629803590000|2021-08-24 11:13:10|15352.5|15350.5|15354.1|15352.1|15354.3|15352.3|15352.5|15350.5|14
1629803600000|2021-08-24 11:13:20|15354.2|15352.2|15354.5|15352.5|15354.6|15352.6|15354.2|15352.2|2
1629803610000|2021-08-24 11:13:30|15354.3|15352.3|15353.3|15351.3|15354.8|15352.8|15353.3|15351.3|16
1629803620000|2021-08-24 11:13:40|15353.5|15351.5|15353.3|15351.3|15353.5|15351.5|15353.1|15351.1|3
1629803630000|2021-08-24 11:13:50|15353.2|15351.2|15352.8|15350.8|15353.2|15351.2|15352.6|15350.6|8
1629803640000|2021-08-24 11:14:00|15352.7|15350.7|15352.8|15350.8|15353.1|15351.1|15352.7|15350.7|4
1629803650000|2021-08-24 11:14:10|15353|15351|15353.6|15351.6|15353.6|15351.6|15352.3|15350.3|20
1629803660000|2021-08-24 11:14:20|15353.7|15351.7|15353.8|15351.8|15354.1|15352.1|15353.6|15351.6|4
1629803670000|2021-08-24 11:14:30|15354|15352|15353.3|15351.3|15354|15352|15353.3|15351.3|3
1629803680000|2021-08-24 11:14:40|15353.6|15351.6|15354.1|15352.1|15354.3|15352.3|15353.6|15351.6|7
1629803690000|2021-08-24 11:14:50|15354.2|15352.2|15354.3|15352.3|15354.3|15352.3|15354.1|15352.1|5
1629803700000|2021-08-24 11:15:00|15354.5|15352.5|15355.5|15353.5|15355.6|15353.6|15354.2|15352.2|21
1629803710000|2021-08-24 11:15:10|15355.3|15353.3|15355.1|15353.1|15355.3|15353.3|15354.8|15352.8|7
1629803720000|2021-08-24 11:15:20|15355|15353|15355|15353|15355.1|15353.1|15354.7|15352.7|3
1629803730000|2021-08-24 11:15:30|15354.8|15352.8|15355.1|15353.1|15355.2|15353.2|15354.8|15352.8|6
1629803740000|2021-08-24 11:15:40|15355|15353|15355.1|15353.1|15355.1|15353.1|15354.8|15352.8|4
1629803750000|2021-08-24 11:15:50|15355.2|15353.2|15354.8|15352.8|15355.3|15353.3|15354.8|15352.8|3
1629803760000|2021-08-24 11:16:00|15355|15353|15355|15353|15355.1|15353.1|15354.8|15352.8|2
1629803770000|2021-08-24 11:16:10|15355.1|15353.1|15355.1|15353.1|15355.2|15353.2|15354.8|15352.8|2
1629803780000|2021-08-24 11:16:20|15355|15353|15354.5|15352.5|15355|15353|15353.8|15351.8|10
1629803790000|2021-08-24 11:16:30|15354.8|15352.8|15355.3|15353.3|15355.3|15353.3|15354.7|15352.7|2
1629803800000|2021-08-24 11:16:40|15355.2|15353.2|15354.1|15352.1|15355.2|15353.2|15354.1|15352.1|6
1629803810000|2021-08-24 11:16:50|15354.3|15352.3|15354.3|15352.3|15354.3|15352.3|15354.1|15352.1|5
1629803820000|2021-08-24 11:17:00|15354.1|15352.1|15353.6|15351.6|15354.3|15352.3|15353.3|15351.3|6
1629803830000|2021-08-24 11:17:10|15353.5|15351.5|15353.6|15351.6|15353.6|15351.6|15353.3|15351.3|5
1629803840000|2021-08-24 11:17:20|15353.5|15351.5|15353.8|15351.8|15354.2|15352.2|15353.3|15351.3|7
1629803850000|2021-08-24 11:17:30|15354|15352|15353.8|15351.8|15354|15352|15353.8|15351.8|0
1629803860000|2021-08-24 11:17:40|15354|15352|15354.1|15352.1|15354.2|15352.2|15353.8|15351.8|4
1629803870000|2021-08-24 11:17:50|15354|15352|15354.8|15352.8|15354.8|15352.8|15353.8|15351.8|1
1629803880000|2021-08-24 11:18:00|15354.7|15352.7|15355.8|15353.8|15356.1|15354.1|15354.1|15352.1|47
1629803890000|2021-08-24 11:18:10|15356|15354|15355.6|15353.6|15356.1|15354.1|15355.3|15353.3|6
1629803900000|2021-08-24 11:18:20|15355.5|15353.5|15354|15352|15355.5|15353.5|15354|15352|21
1629803910000|2021-08-24 11:18:30|15354.1|15352.1|15353.3|15351.3|15354.2|15352.2|15353.3|15351.3|8
1629803920000|2021-08-24 11:18:40|15353.2|15351.2|15353.2|15351.2|15354.1|15352.1|15353.2|15351.2|9
1629803930000|2021-08-24 11:18:50|15353.1|15351.1|15354.8|15352.8|15355.1|15353.1|15353|15351|18
1629803940000|2021-08-24 11:19:00|15354.7|15352.7|15354.1|15352.1|15354.8|15352.8|15354|15352|4
1629803950000|2021-08-24 11:19:10|15353.8|15351.8|15354.1|15352.1|15354.1|15352.1|15353.3|15351.3|19
1629803960000|2021-08-24 11:19:20|15354.2|15352.2|15354.7|15352.7|15354.8|15352.8|15354.1|15352.1|5
1629803970000|2021-08-24 11:19:30|15354.8|15352.8|15354.3|15352.3|15354.8|15352.8|15354.3|15352.3|1
1629803980000|2021-08-24 11:19:40|15354.2|15352.2|15353.8|15351.8|15354.2|15352.2|15353.7|15351.7|2
1629803990000|2021-08-24 11:19:50|15353.7|15351.7|15354.1|15352.1|15354.1|15352.1|15353.5|15351.5|8
1629804000000|2021-08-24 11:20:00|15354.2|15352.2|15354.3|15352.3|15354.3|15352.3|15354.2|15352.2|2
1629804010000|2021-08-24 11:20:10|15354.2|15352.2|15353.8|15351.8|15354.2|15352.2|15353.5|15351.5|4
1629804020000|2021-08-24 11:20:20|15354|15352|15353.1|15351.1|15354|15352|15353.1|15351.1|3
1629804030000|2021-08-24 11:20:30|15353|15351|15353.6|15351.6|15353.6|15351.6|15352.8|15350.8|13
1629804040000|2021-08-24 11:20:40|15353.5|15351.5|15353.6|15351.6|15353.8|15351.8|15353.5|15351.5|3
1629804050000|2021-08-24 11:20:50|15353.7|15351.7|15353.6|15351.6|15353.7|15351.7|15353.6|15351.6|1
1629804060000|2021-08-24 11:21:00|15353.5|15351.5|15352.6|15350.6|15353.6|15351.6|15352.6|15350.6|10
1629804070000|2021-08-24 11:21:10|15352.7|15350.7|15352.6|15350.6|15352.8|15350.8|15352.6|15350.6|5
1629804080000|2021-08-24 11:21:20|15352.5|15350.5|15353.3|15351.3|15353.7|15351.7|15352.5|15350.5|5
1629804090000|2021-08-24 11:21:30|15353.6|15351.6|15353.8|15351.8|15353.8|15351.8|15353.6|15351.6|4
1629804100000|2021-08-24 11:21:40|15354.1|15352.1|15353.8|15351.8|15354.3|15352.3|15353.8|15351.8|6
1629804110000|2021-08-24 11:21:50|||||||||3
1629804120000|2021-08-24 11:22:00|15353.7|15351.7|15353.6|15351.6|15353.8|15351.8|15353.3|15351.3|19
1629804130000|2021-08-24 11:22:10|15353.7|15351.7|15353.1|15351.1|15353.7|15351.7|15353.1|15351.1|2
1629804140000|2021-08-24 11:22:20|15353|15351|15352.5|15350.5|15353|15351|15352.2|15350.2|29
1629804150000|2021-08-24 11:22:30|15352.3|15350.3|15352.3|15350.3|15352.5|15350.5|15352.2|15350.2|9
1629804160000|2021-08-24 11:22:40|15351.6|15349.6|15351.6|15349.6|15351.6|15349.6|15351.6|15349.6|19
1629804170000|2021-08-24 11:22:50|15351.7|15349.7|15348.8|15346.8|15351.7|15349.7|15348.8|15346.8|156
1629804180000|2021-08-24 11:23:00|15349|15347|15348.1|15346.1|15349.2|15347.2|15347.5|15345.5|71
1629804190000|2021-08-24 11:23:10|15348.2|15346.2|15348.1|15346.1|15349.2|15347.2|15348|15346|31
1629804200000|2021-08-24 11:23:20|15347.8|15345.8|15347.6|15345.6|15348.1|15346.1|15347.6|15345.6|22
1629804210000|2021-08-24 11:23:30|15347.5|15345.5|15347.2|15345.2|15347.7|15345.7|15346.6|15344.6|49
1629804220000|2021-08-24 11:23:40|15347.1|15345.1|15348.8|15346.8|15348.8|15346.8|15346.7|15344.7|38
1629804230000|2021-08-24 11:23:50|15348.7|15346.7|15347.8|15345.8|15348.7|15346.7|15347.6|15345.6|14
1629804240000|2021-08-24 11:24:00|15348|15346|15348.6|15346.6|15348.8|15346.8|15347.8|15345.8|5
1629804250000|2021-08-24 11:24:10|15349|15347|15348.3|15346.3|15349.3|15347.3|15348.2|15346.2|13
1629804260000|2021-08-24 11:24:20|15348.2|15346.2|15346|15344|15348.3|15346.3|15346|15344|145
1629804270000|2021-08-24 11:24:30|15346.1|15344.1|15346.1|15344.1|15346.5|15344.5|15346.1|15344.1|6
1629804280000|2021-08-24 11:24:40|15346.3|15344.3|15347.3|15345.3|15347.8|15345.8|15346.3|15344.3|25
1629804290000|2021-08-24 11:24:50|15347.5|15345.5|15347.8|15345.8|15348.3|15346.3|15347.3|15345.3|21
1629804300000|2021-08-24 11:25:00|15347.7|15345.7|15346.8|15344.8|15348|15346|15346.7|15344.7|23
1629804310000|2021-08-24 11:25:10|15346.7|15344.7|15347.3|15345.3|15347.5|15345.5|15346.7|15344.7|10
1629804320000|2021-08-24 11:25:20|15347.5|15345.5|15346.8|15344.8|15347.5|15345.5|15346.8|15344.8|13
1629804330000|2021-08-24 11:25:30|15346.7|15344.7|15346.1|15344.1|15346.7|15344.7|15345.8|15343.8|12
1629804340000|2021-08-24 11:25:40|15346|15344|15346.5|15344.5|15346.7|15344.7|15345.8|15343.8|19
1629804350000|2021-08-24 11:25:50|15346.6|15344.6|15347.1|15345.1|15347.1|15345.1|15346.3|15344.3|27
1629804360000|2021-08-24 11:26:00|15347|15345|15346.1|15344.1|15347.1|15345.1|15344.8|15342.8|121
1629804370000|2021-08-24 11:26:10|15346|15344|15346.3|15344.3|15346.5|15344.5|15345.8|15343.8|14
1629804380000|2021-08-24 11:26:20|15346.2|15344.2|15347.2|15345.2|15347.8|15345.8|15346.1|15344.1|30
1629804390000|2021-08-24 11:26:30|15347.1|15345.1|15346.8|15344.8|15347.1|15345.1|15346.8|15344.8|2
1629804400000|2021-08-24 11:26:40|15347|15345|15347.6|15345.6|15347.6|15345.6|15346.8|15344.8|10
1629804410000|2021-08-24 11:26:50|15347.5|15345.5|15347.6|15345.6|15347.6|15345.6|15346.7|15344.7|16
1629804420000|2021-08-24 11:27:00|15347.5|15345.5|15347.3|15345.3|15347.5|15345.5|15346.8|15344.8|29
1629804430000|2021-08-24 11:27:10|15347.2|15345.2|15346.8|15344.8|15347.6|15345.6|15346.7|15344.7|16
1629804440000|2021-08-24 11:27:20|15347|15345|15348.3|15346.3|15348.3|15346.3|15347|15345|40
1629804450000|2021-08-24 11:27:30|15348.5|15346.5|15348.3|15346.3|15348.5|15346.5|15348.1|15346.1|5
1629804460000|2021-08-24 11:27:40|15348.5|15346.5|15348.3|15346.3|15348.5|15346.5|15348.3|15346.3|4
1629804470000|2021-08-24 11:27:50|15348.2|15346.2|15347.6|15345.6|15348.2|15346.2|15347.6|15345.6|8
1629804480000|2021-08-24 11:28:00|15347.7|15345.7|15347.6|15345.6|15347.8|15345.8|15347.5|15345.5|6
1629804490000|2021-08-24 11:28:10|15347.7|15345.7|15347.5|15345.5|15347.8|15345.8|15347.5|15345.5|4
1629804500000|2021-08-24 11:28:20|15348|15346|15348.5|15346.5|15348.7|15346.7|15347.8|15345.8|18
1629804510000|2021-08-24 11:28:30|15348.6|15346.6|15348.1|15346.1|15348.8|15346.8|15348.1|15346.1|11
1629804520000|2021-08-24 11:28:40|15348.2|15346.2|15347.8|15345.8|15348.2|15346.2|15347.8|15345.8|1
1629804530000|2021-08-24 11:28:50|15348.1|15346.1|15347.8|15345.8|15348.6|15346.6|15347.8|15345.8|10
1629804540000|2021-08-24 11:29:00|15347.7|15345.7|15348.3|15346.3|15348.5|15346.5|15347.6|15345.6|6
1629804550000|2021-08-24 11:29:10|15348.5|15346.5|15348.3|15346.3|15348.8|15346.8|15348.3|15346.3|7
1629804560000|2021-08-24 11:29:20|15348.2|15346.2|15348.8|15346.8|15349|15347|15348.1|15346.1|7
1629804570000|2021-08-24 11:29:30|15348.7|15346.7|15348.6|15346.6|15349|15347|15348.6|15346.6|8
1629804580000|2021-08-24 11:29:40|15348.8|15346.8|15348.6|15346.6|15349.1|15347.1|15348.6|15346.6|10
1629804590000|2021-08-24 11:29:50|15348.7|15346.7|15349.2|15347.2|15349.2|15347.2|15348.7|15346.7|10
1629804600000|2021-08-24 11:30:00|15349.8|15347.8|15349.3|15347.3|15350.3|15348.3|15349.3|15347.3|41
1629804610000|2021-08-24 11:30:10|15349.2|15347.2|15349.6|15347.6|15350.2|15348.2|15349.1|15347.1|21
1629804620000|2021-08-24 11:30:20|15349.7|15347.7|15349.8|15347.8|15349.8|15347.8|15349.3|15347.3|13
1629804630000|2021-08-24 11:30:30|15349.7|15347.7|15349.3|15347.3|15350.3|15348.3|15349.3|15347.3|14
1629804640000|2021-08-24 11:30:40|15349.2|15347.2|15349.6|15347.6|15349.6|15347.6|15349.2|15347.2|9
1629804650000|2021-08-24 11:30:50|15349.5|15347.5|15349.6|15347.6|15350.1|15348.1|15349.3|15347.3|9
1629804660000|2021-08-24 11:31:00|15349.5|15347.5|15349.6|15347.6|15349.8|15347.8|15349.5|15347.5|0
1629804670000|2021-08-24 11:31:10|15349.7|15347.7|15350.3|15348.3|15350.3|15348.3|15349.7|15347.7|5
1629804680000|2021-08-24 11:31:20|15350.5|15348.5|15349.8|15347.8|15350.6|15348.6|15349.8|15347.8|5
1629804690000|2021-08-24 11:31:30|15349.7|15347.7|15349.8|15347.8|15350.1|15348.1|15349.5|15347.5|6
1629804700000|2021-08-24 11:31:40|15349.6|15347.6|15350.6|15348.6|15350.7|15348.7|15349.6|15347.6|22
1629804710000|2021-08-24 11:31:50|15350.7|15348.7|15350.8|15348.8|15350.8|15348.8|15350.6|15348.6|4
1629804720000|2021-08-24 11:32:00|15350.7|15348.7|15350.5|15348.5|15351.2|15349.2|15350.3|15348.3|8
1629804730000|2021-08-24 11:32:10|15350.6|15348.6|15349.7|15347.7|15350.6|15348.6|15349.6|15347.6|11
1629804740000|2021-08-24 11:32:20|15349.8|15347.8|15350.6|15348.6|15350.6|15348.6|15349.6|15347.6|17
1629804750000|2021-08-24 11:32:30|15350.7|15348.7|15350.2|15348.2|15350.8|15348.8|15350.2|15348.2|3
1629804760000|2021-08-24 11:32:40|15350.1|15348.1|15349.5|15347.5|15350.1|15348.1|15349.5|15347.5|7
1629804770000|2021-08-24 11:32:50|15349.3|15347.3|15349.3|15347.3|15349.6|15347.6|15349|15347|30
1629804780000|2021-08-24 11:33:00|15349.5|15347.5|15348.6|15346.6|15349.5|15347.5|15348.6|15346.6|19
1629804790000|2021-08-24 11:33:10|15348.7|15346.7|15348.6|15346.6|15348.8|15346.8|15348.6|15346.6|1
1629804800000|2021-08-24 11:33:20|15348.5|15346.5|15348.3|15346.3|15348.6|15346.6|15348.3|15346.3|11
1629804810000|2021-08-24 11:33:30|15348.2|15346.2|15348.6|15346.6|15348.7|15346.7|15348.2|15346.2|9
1629804820000|2021-08-24 11:33:40|15348.3|15346.3|15347.8|15345.8|15348.3|15346.3|15347.8|15345.8|11
1629804830000|2021-08-24 11:33:50|15347.7|15345.7|15347.3|15345.3|15348|15346|15347.2|15345.2|10
1629804840000|2021-08-24 11:34:00|15347.2|15345.2|15347.1|15345.1|15347.5|15345.5|15347|15345|14
1629804850000|2021-08-24 11:34:10|15347.2|15345.2|15347.1|15345.1|15347.3|15345.3|15347.1|15345.1|1
1629804860000|2021-08-24 11:34:20|15347|15345|15346.5|15344.5|15347.1|15345.1|15346.1|15344.1|21
1629804870000|2021-08-24 11:34:30|15346.6|15344.6|15346.6|15344.6|15346.6|15344.6|15345.5|15343.5|48
1629804880000|2021-08-24 11:34:40|15346.5|15344.5|15346.6|15344.6|15346.6|15344.6|15345.8|15343.8|4
1629804890000|2021-08-24 11:34:50|15346.5|15344.5|15344.3|15342.3|15346.5|15344.5|15344.3|15342.3|72
1629804900000|2021-08-24 11:35:00|15344.2|15342.2|15345.1|15343.1|15345.3|15343.3|15344.2|15342.2|20
1629804910000|2021-08-24 11:35:10|15345.2|15343.2|15345.1|15343.1|15345.5|15343.5|15344.8|15342.8|7
1629804920000|2021-08-24 11:35:20|15346.3|15344.3|15346.1|15344.1|15346.8|15344.8|15346|15344|25
1629804930000|2021-08-24 11:35:30|15346|15344|15345.8|15343.8|15346.1|15344.1|15345.7|15343.7|11
1629804940000|2021-08-24 11:35:40|15346|15344|15346.8|15344.8|15347|15345|15345.8|15343.8|6
1629804950000|2021-08-24 11:35:50|15347|15345|15347.6|15345.6|15348.2|15346.2|15346.7|15344.7|21
1629804960000|2021-08-24 11:36:00|15347.5|15345.5|15347.6|15345.6|15348|15346|15346.8|15344.8|4
1629804970000|2021-08-24 11:36:10|15347.5|15345.5|15347.7|15345.7|15348.1|15346.1|15347.2|15345.2|14
1629804980000|2021-08-24 11:36:20|15347.8|15345.8|15348.3|15346.3|15348.3|15346.3|15347.7|15345.7|4
1629804990000|2021-08-24 11:36:30|15348.2|15346.2|15347.3|15345.3|15348.2|15346.2|15347.3|15345.3|14
1629805000000|2021-08-24 11:36:40|15347.5|15345.5|15347.5|15345.5|15347.6|15345.6|15347.2|15345.2|5
1629805010000|2021-08-24 11:36:50|15347.3|15345.3|15347.3|15345.3|15347.6|15345.6|15347.3|15345.3|6
1629805020000|2021-08-24 11:37:00|15347.5|15345.5|15346.8|15344.8|15347.5|15345.5|15346.6|15344.6|8
1629805030000|2021-08-24 11:37:10|15347|15345|15347.6|15345.6|15348.2|15346.2|15347|15345|8
1629805040000|2021-08-24 11:37:20|15347.7|15345.7|15347.6|15345.6|15347.8|15345.8|15347.5|15345.5|1
1629805050000|2021-08-24 11:37:30|15347.5|15345.5|15347.7|15345.7|15347.7|15345.7|15347.5|15345.5|4
1629805060000|2021-08-24 11:37:40|15347.3|15345.3|15347.6|15345.6|15347.6|15345.6|15347.3|15345.3|10
1629805070000|2021-08-24 11:37:50|15347.5|15345.5|15347.6|15345.6|15347.7|15345.7|15347.2|15345.2|6
1629805080000|2021-08-24 11:38:00|15347.5|15345.5|15347.3|15345.3|15347.6|15345.6|15347.3|15345.3|2
1629805090000|2021-08-24 11:38:10|15347.2|15345.2|15346.3|15344.3|15347.2|15345.2|15346.3|15344.3|5
1629805100000|2021-08-24 11:38:20|15346.5|15344.5|15346.3|15344.3|15346.5|15344.5|15346.2|15344.2|14
1629805110000|2021-08-24 11:38:30|15346.2|15344.2|15346.1|15344.1|15346.3|15344.3|15346.1|15344.1|11
1629805120000|2021-08-24 11:38:40|15346.2|15344.2|15344.6|15342.6|15346.5|15344.5|15344.5|15342.5|15
1629805130000|2021-08-24 11:38:50|15344.7|15342.7|15344.2|15342.2|15345|15343|15344.2|15342.2|15
1629805140000|2021-08-24 11:39:00|15344.1|15342.1|15344.1|15342.1|15344.3|15342.3|15344|15342|25
1629805150000|2021-08-24 11:39:10|15344|15342|15343|15341|15344.1|15342.1|15342.8|15340.8|47
1629805160000|2021-08-24 11:39:20|15342.8|15340.8|15342.6|15340.6|15342.8|15340.8|15342.3|15340.3|24
1629805170000|2021-08-24 11:39:30|15342.7|15340.7|15342.6|15340.6|15343.7|15341.7|15342.5|15340.5|32
1629805180000|2021-08-24 11:39:40|15342.5|15340.5|15342.6|15340.6|15342.7|15340.7|15342.5|15340.5|66
1629805190000|2021-08-24 11:39:50|15342.7|15340.7|15342|15340|15342.8|15340.8|15341.8|15339.8|31
1629805200000|2021-08-24 11:40:00|15342.1|15340.1|15342.2|15340.2|15342.3|15340.3|15341.7|15339.7|13
1629805210000|2021-08-24 11:40:10|15342.3|15340.3|15342.8|15340.8|15342.8|15340.8|15341.8|15339.8|28
1629805220000|2021-08-24 11:40:20|15343|15341|15343.3|15341.3|15343.3|15341.3|15342.8|15340.8|11
1629805230000|2021-08-24 11:40:30|15343.6|15341.6|15343.3|15341.3|15343.6|15341.6|15343.3|15341.3|13
1629805240000|2021-08-24 11:40:40|15343.5|15341.5|15342.3|15340.3|15343.5|15341.5|15342.1|15340.1|4
1629805250000|2021-08-24 11:40:50|15342.2|15340.2|15342.3|15340.3|15342.5|15340.5|15342.2|15340.2|2
1629805260000|2021-08-24 11:41:00|15342.5|15340.5|15343.3|15341.3|15343.3|15341.3|15341.8|15339.8|17
1629805270000|2021-08-24 11:41:10|15343.5|15341.5|15343.7|15341.7|15344.2|15342.2|15343.3|15341.3|10
1629805280000|2021-08-24 11:41:20|15343.6|15341.6|15343.7|15341.7|15343.8|15341.8|15343.6|15341.6|7
1629805290000|2021-08-24 11:41:30|15343.8|15341.8|15343.6|15341.6|15344|15342|15343.6|15341.6|3
1629805300000|2021-08-24 11:41:40|15343.7|15341.7|15344.6|15342.6|15345.2|15343.2|15343.7|15341.7|26
1629805310000|2021-08-24 11:41:50|15344.7|15342.7|15344.8|15342.8|15344.8|15342.8|15344.6|15342.6|5
1629805320000|2021-08-24 11:42:00|15344.7|15342.7|15344.3|15342.3|15345|15343|15344.2|15342.2|8
1629805330000|2021-08-24 11:42:10|15344.5|15342.5|15344.7|15342.7|15344.7|15342.7|15344.3|15342.3|5
1629805340000|2021-08-24 11:42:20|15344.6|15342.6|15344.6|15342.6|15344.8|15342.8|15344.5|15342.5|8
1629805350000|2021-08-24 11:42:30|15344.5|15342.5|15345.5|15343.5|15345.7|15343.7|15344.1|15342.1|21
1629805360000|2021-08-24 11:42:40|15345.6|15343.6|15345.6|15343.6|15345.7|15343.7|15345.3|15343.3|8
1629805370000|2021-08-24 11:42:50|15345.5|15343.5|15344.3|15342.3|15345.8|15343.8|15344.3|15342.3|21
1629805380000|2021-08-24 11:43:00|15344.5|15342.5|15345.8|15343.8|15345.8|15343.8|15344.5|15342.5|13
1629805390000|2021-08-24 11:43:10|15346|15344|15345.8|15343.8|15346.1|15344.1|15345.8|15343.8|5
1629805400000|2021-08-24 11:43:20|15346|15344|15346.1|15344.1|15346.2|15344.2|15346|15344|1
1629805410000|2021-08-24 11:43:30|15346.2|15344.2|15345.3|15343.3|15346.2|15344.2|15345.2|15343.2|16
1629805420000|2021-08-24 11:43:40|15345.5|15343.5|15346.1|15344.1|15346.1|15344.1|15345.2|15343.2|8
1629805430000|2021-08-24 11:43:50|15346.2|15344.2|15347.1|15345.1|15347.2|15345.2|15346.2|15344.2|27
1629805440000|2021-08-24 11:44:00|15347|15345|15346.8|15344.8|15347.2|15345.2|15346.8|15344.8|2
1629805450000|2021-08-24 11:44:10|15347|15345|15347|15345|15347.1|15345.1|15346.3|15344.3|11
1629805460000|2021-08-24 11:44:20|15347.1|15345.1|15347|15345|15347.2|15345.2|15346.8|15344.8|3
1629805470000|2021-08-24 11:44:30|15347.1|15345.1|15347.6|15345.6|15347.7|15345.7|15347|15345|3
1629805480000|2021-08-24 11:44:40|15347.5|15345.5|15346.8|15344.8|15347.7|15345.7|15346.5|15344.5|5
1629805490000|2021-08-24 11:44:50|15346.7|15344.7|15347.1|15345.1|15347.1|15345.1|15346.2|15344.2|16
1629805500000|2021-08-24 11:45:00|15347|15345|15347.6|15345.6|15348|15346|15347|15345|14
1629805510000|2021-08-24 11:45:10|15347.7|15345.7|15347.5|15345.5|15347.8|15345.8|15347.3|15345.3|4
1629805520000|2021-08-24 11:45:20|15347.3|15345.3|15347.6|15345.6|15347.8|15345.8|15347.3|15345.3|1
1629805530000|2021-08-24 11:45:30|15347.5|15345.5|15346.8|15344.8|15347.6|15345.6|15346.8|15344.8|4
1629805540000|2021-08-24 11:45:40|15346.7|15344.7|15345.6|15343.6|15346.8|15344.8|15345.5|15343.5|15
1629805550000|2021-08-24 11:45:50|15345.3|15343.3|15344.3|15342.3|15345.3|15343.3|15344.2|15342.2|39
1629805560000|2021-08-24 11:46:00|15344.5|15342.5|15344.1|15342.1|15344.5|15342.5|15344.1|15342.1|7
1629805570000|2021-08-24 11:46:10|15344.2|15342.2|15340.8|15338.8|15344.3|15342.3|15340.6|15338.6|85
1629805580000|2021-08-24 11:46:20|15340.7|15338.7|15341.3|15339.3|15341.5|15339.5|15340.2|15338.2|45
1629805590000|2021-08-24 11:46:30|15341.5|15339.5|15341.8|15339.8|15341.8|15339.8|15341.2|15339.2|8
1629805600000|2021-08-24 11:46:40|15342.1|15340.1|15342.6|15340.6|15342.6|15340.6|15342.1|15340.1|8
1629805610000|2021-08-24 11:46:50|15342.5|15340.5|15343|15341|15343.2|15341.2|15342.1|15340.1|12
1629805620000|2021-08-24 11:47:00|15343.1|15341.1|15344.1|15342.1|15344.5|15342.5|15343.1|15341.1|13
1629805630000|2021-08-24 11:47:10|15344.2|15342.2|15344.3|15342.3|15344.3|15342.3|15344.1|15342.1|2
1629805640000|2021-08-24 11:47:20|15344.5|15342.5|15343.7|15341.7|15344.5|15342.5|15343.7|15341.7|5
1629805650000|2021-08-24 11:47:30|15343.8|15341.8|15343.8|15341.8|15344.1|15342.1|15343.6|15341.6|3
1629805660000|2021-08-24 11:47:40|15344|15342|15343.6|15341.6|15344|15342|15343.6|15341.6|2
1629805670000|2021-08-24 11:47:50|15343.5|15341.5|15343.8|15341.8|15344|15342|15343.5|15341.5|5
1629805680000|2021-08-24 11:48:00|15343.7|15341.7|15341.3|15339.3|15343.7|15341.7|15341.3|15339.3|31
1629805690000|2021-08-24 11:48:10|15341.5|15339.5|15341.2|15339.2|15341.5|15339.5|15341.1|15339.1|1
1629805700000|2021-08-24 11:48:20|15341.3|15339.3|15341.1|15339.1|15341.3|15339.3|15340.6|15338.6|15
1629805710000|2021-08-24 11:48:30|15341|15339|15341.3|15339.3|15341.3|15339.3|15340.1|15338.1|26
1629805720000|2021-08-24 11:48:40|15341.6|15339.6|15342|15340|15342.1|15340.1|15341.6|15339.6|11
1629805730000|2021-08-24 11:48:50|15341.8|15339.8|15341.6|15339.6|15341.8|15339.8|15341.1|15339.1|17
1629805740000|2021-08-24 11:49:00|15341.5|15339.5|15341.2|15339.2|15341.6|15339.6|15341|15339|11
1629805750000|2021-08-24 11:49:10|15341.3|15339.3|15341.8|15339.8|15341.8|15339.8|15341.3|15339.3|0
1629805760000|2021-08-24 11:49:20|15342.1|15340.1|15341.8|15339.8|15342.3|15340.3|15341.8|15339.8|7
1629805770000|2021-08-24 11:49:30|15342|15340|15341.3|15339.3|15342|15340|15341.3|15339.3|11
1629805780000|2021-08-24 11:49:40|15341.5|15339.5|15341.3|15339.3|15341.5|15339.5|15341.3|15339.3|0
1629805790000|2021-08-24 11:49:50|15341.2|15339.2|15340.3|15338.3|15341.3|15339.3|15340.3|15338.3|12
1629805800000|2021-08-24 11:50:00|15340.5|15338.5|15340.5|15338.5|15340.6|15338.6|15340.2|15338.2|12
1629805810000|2021-08-24 11:50:10|15340.3|15338.3|15340.8|15338.8|15340.8|15338.8|15340.3|15338.3|7
1629805820000|2021-08-24 11:50:20|15341|15339|15342.1|15340.1|15342.1|15340.1|15340.7|15338.7|7
1629805830000|2021-08-24 11:50:30|15341.8|15339.8|15341.6|15339.6|15342|15340|15341.6|15339.6|4
1629805840000|2021-08-24 11:50:40|15341.5|15339.5|15341.8|15339.8|15342|15340|15341.5|15339.5|15
1629805850000|2021-08-24 11:50:50|15342|15340|15341.8|15339.8|15342.5|15340.5|15341.8|15339.8|9
1629805860000|2021-08-24 11:51:00|15341.7|15339.7|15341|15339|15341.7|15339.7|15340.6|15338.6|18
1629805870000|2021-08-24 11:51:10|15341.1|15339.1|15341.1|15339.1|15341.7|15339.7|15341.1|15339.1|10
1629805880000|2021-08-24 11:51:20|15341.5|15339.5|15341.2|15339.2|15341.5|15339.5|15341.2|15339.2|5
1629805890000|2021-08-24 11:51:30|15341.3|15339.3|15341.3|15339.3|15341.5|15339.5|15341.2|15339.2|0
1629805900000|2021-08-24 11:51:40|15341.2|15339.2|15340.3|15338.3|15341.2|15339.2|15340.3|15338.3|11
1629805910000|2021-08-24 11:51:50|15340.5|15338.5|15340.3|15338.3|15340.7|15338.7|15340.2|15338.2|6
1629805920000|2021-08-24 11:52:00|15340.5|15338.5|15340.8|15338.8|15341|15339|15340.2|15338.2|18
1629805930000|2021-08-24 11:52:10|15341|15339|15340.6|15338.6|15341|15339|15340.6|15338.6|4
1629805940000|2021-08-24 11:52:20|15340.5|15338.5|15341.7|15339.7|15341.7|15339.7|15340.5|15338.5|7
1629805950000|2021-08-24 11:52:30|15341.6|15339.6|15340.6|15338.6|15341.6|15339.6|15340.6|15338.6|3
1629805960000|2021-08-24 11:52:40|15340.5|15338.5|15340.2|15338.2|15340.5|15338.5|15340|15338|5
1629805970000|2021-08-24 11:52:50|15340|15338|15339.8|15337.8|15340|15338|15339.6|15337.6|12
1629805980000|2021-08-24 11:53:00|15340|15338|15337.7|15335.7|15340|15338|15337.5|15335.5|93
1629805990000|2021-08-24 11:53:10|15337.8|15335.8|15337|15335|15337.8|15335.8|15336.8|15334.8|52
1629806000000|2021-08-24 11:53:20|15336.8|15334.8|15337.1|15335.1|15337.2|15335.2|15334.8|15332.8|178
1629806010000|2021-08-24 11:53:30|15337.2|15335.2|15337.7|15335.7|15338|15336|15337|15335|27
1629806020000|2021-08-24 11:53:40|15337.8|15335.8|15337.3|15335.3|15338.6|15336.6|15337.3|15335.3|13
1629806030000|2021-08-24 11:53:50|15337.5|15335.5|15336.8|15334.8|15337.6|15335.6|15336.8|15334.8|21
1629806040000|2021-08-24 11:54:00|15337|15335|15336.8|15334.8|15337.1|15335.1|15336.7|15334.7|6
1629806050000|2021-08-24 11:54:10|15336.7|15334.7|15338.1|15336.1|15338.2|15336.2|15336.2|15334.2|18
1629806060000|2021-08-24 11:54:20|15338.3|15336.3|15338.6|15336.6|15338.8|15336.8|15338.2|15336.2|24
1629806070000|2021-08-24 11:54:30|15338.8|15336.8|15338.1|15336.1|15339.3|15337.3|15337.7|15335.7|32
1629806080000|2021-08-24 11:54:40|15337.8|15335.8|15338.6|15336.6|15338.7|15336.7|15337.8|15335.8|6
1629806090000|2021-08-24 11:54:50|15338.8|15336.8|15338.7|15336.7|15339.2|15337.2|15338.6|15336.6|17
1629806100000|2021-08-24 11:55:00|15338.8|15336.8|15339.1|15337.1|15339.2|15337.2|15338.8|15336.8|12
1629806110000|2021-08-24 11:55:10|15339.2|15337.2|15339.2|15337.2|15339.2|15337.2|15337.7|15335.7|24
1629806120000|2021-08-24 11:55:20|15339.1|15337.1|15339.1|15337.1|15339.2|15337.2|15338.8|15336.8|5
1629806130000|2021-08-24 11:55:30|15339.2|15337.2|15339.6|15337.6|15340.2|15338.2|15339.1|15337.1|31
1629806140000|2021-08-24 11:55:40|15339.7|15337.7|15339.6|15337.6|15339.8|15337.8|15339.1|15337.1|5
1629806150000|2021-08-24 11:55:50|15339.7|15337.7|15340.8|15338.8|15340.8|15338.8|15339.6|15337.6|23
1629806160000|2021-08-24 11:56:00|15340.7|15338.7|15340.1|15338.1|15340.8|15338.8|15340.1|15338.1|11
1629806170000|2021-08-24 11:56:10|15340.2|15338.2|15340.1|15338.1|15340.2|15338.2|15340.1|15338.1|2
1629806180000|2021-08-24 11:56:20|15340.2|15338.2|15340.3|15338.3|15340.5|15338.5|15340.1|15338.1|9
1629806190000|2021-08-24 11:56:30|15340.2|15338.2|15340.5|15338.5|15340.6|15338.6|15340|15338|3
1629806200000|2021-08-24 11:56:40|15340.6|15338.6|15342.1|15340.1|15342.1|15340.1|15340.6|15338.6|19
1629806210000|2021-08-24 11:56:50|15342|15340|15341.1|15339.1|15342|15340|15341|15339|8
1629806220000|2021-08-24 11:57:00|15341.2|15339.2|15341.3|15339.3|15341.3|15339.3|15340.6|15338.6|11
1629806230000|2021-08-24 11:57:10|15341.5|15339.5|15341.6|15339.6|15341.6|15339.6|15341.2|15339.2|3
1629806240000|2021-08-24 11:57:20|15341.7|15339.7|15341.8|15339.8|15342.1|15340.1|15341.7|15339.7|8
1629806250000|2021-08-24 11:57:30|15341.6|15339.6|15342.6|15340.6|15342.7|15340.7|15341.6|15339.6|46
1629806260000|2021-08-24 11:57:40|15342.7|15340.7|15343.1|15341.1|15343.1|15341.1|15342.3|15340.3|25
1629806270000|2021-08-24 11:57:50|15343|15341|15343.2|15341.2|15343.2|15341.2|15343|15341|8
1629806280000|2021-08-24 11:58:00|15343.1|15341.1|15343|15341|15343.1|15341.1|15342.8|15340.8|12
1629806290000|2021-08-24 11:58:10|15343.1|15341.1|15342.8|15340.8|15343.1|15341.1|15342.8|15340.8|2
1629806300000|2021-08-24 11:58:20|15342.7|15340.7|15343.1|15341.1|15343.7|15341.7|15342.7|15340.7|40
1629806310000|2021-08-24 11:58:30|15343|15341|15342.1|15340.1|15343.1|15341.1|15342|15340|16
1629806320000|2021-08-24 11:58:40|15341.6|15339.6|15341.6|15339.6|15342.6|15340.6|15341.6|15339.6|26
1629806330000|2021-08-24 11:58:50|15341.5|15339.5|15338.8|15336.8|15341.5|15339.5|15338.2|15336.2|128
1629806340000|2021-08-24 11:59:00|15339|15337|15339|15337|15339.1|15337.1|15338.1|15336.1|30
1629806350000|2021-08-24 11:59:10|15338.8|15336.8|15338.8|15336.8|15339|15337|15338.7|15336.7|11
1629806360000|2021-08-24 11:59:20|15339.1|15337.1|15340|15338|15340|15338|15339|15337|12
1629806370000|2021-08-24 11:59:30|15339.6|15337.6|15339.6|15337.6|15339.6|15337.6|15338.8|15336.8|15
1629806380000|2021-08-24 11:59:40|15339.5|15337.5|15338.7|15336.7|15339.6|15337.6|15338.7|15336.7|4
1629806390000|2021-08-24 11:59:50|15338.8|15336.8|15337.6|15335.6|15338.8|15336.8|15337.2|15335.2|23
1629806400000|2021-08-24 12:00:00|15337.7|15335.7|15336|15334|15337.8|15335.8|15335.8|15333.8|95
1629806410000|2021-08-24 12:00:10|15336.1|15334.1|15335.5|15333.5|15336.5|15334.5|15335.5|15333.5|41
1629806420000|2021-08-24 12:00:20|15335.3|15333.3|15335.5|15333.5|15336|15334|15335.2|15333.2|39
1629806430000|2021-08-24 12:00:30|15335.6|15333.6|15335.5|15333.5|15335.6|15333.6|15335.1|15333.1|22
1629806440000|2021-08-24 12:00:40|15335.6|15333.6|15337.6|15335.6|15337.6|15335.6|15335.1|15333.1|63
1629806450000|2021-08-24 12:00:50|15337.7|15335.7|15337.3|15335.3|15337.7|15335.7|15337.3|15335.3|7
1629806460000|2021-08-24 12:01:00|15337.2|15335.2|15337.8|15335.8|15337.8|15335.8|15336.7|15334.7|27
1629806470000|2021-08-24 12:01:10|15338|15336|15338.3|15336.3|15338.7|15336.7|15337.6|15335.6|28
1629806480000|2021-08-24 12:01:20|15338.2|15336.2|15339.3|15337.3|15339.3|15337.3|15338.1|15336.1|15
1629806490000|2021-08-24 12:01:30|15339.5|15337.5|15339.2|15337.2|15340.1|15338.1|15339.1|15337.1|20
1629806500000|2021-08-24 12:01:40|15339.1|15337.1|15339.6|15337.6|15339.6|15337.6|15339.1|15337.1|5
1629806510000|2021-08-24 12:01:50|15339.5|15337.5|15339.7|15337.7|15339.7|15337.7|15339.5|15337.5|4
1629806520000|2021-08-24 12:02:00|15339.8|15337.8|15339.6|15337.6|15340|15338|15339.5|15337.5|5
1629806530000|2021-08-24 12:02:10|15339.5|15337.5|15338.1|15336.1|15339.5|15337.5|15337.8|15335.8|21
1629806540000|2021-08-24 12:02:20|15338|15336|15339.1|15337.1|15339.1|15337.1|15337.5|15335.5|18
1629806550000|2021-08-24 12:02:30|15339|15337|15338.1|15336.1|15339|15337|15338|15336|9
1629806560000|2021-08-24 12:02:40|15338.2|15336.2|15338.1|15336.1|15338.2|15336.2|15338|15336|1
1629806570000|2021-08-24 12:02:50|15338|15336|15338.3|15336.3|15338.7|15336.7|15338|15336|7
1629806580000|2021-08-24 12:03:00|15338.2|15336.2|15338.5|15336.5|15338.8|15336.8|15338.2|15336.2|55
1629806590000|2021-08-24 12:03:10|15338.3|15336.3|15337|15335|15338.3|15336.3|15337|15335|55
1629806600000|2021-08-24 12:03:20|15336.7|15334.7|15336.2|15334.2|15336.8|15334.8|15336.2|15334.2|23
1629806610000|2021-08-24 12:03:30|15335.8|15333.8|15336|15334|15337|15335|15335.7|15333.7|47
1629806620000|2021-08-24 12:03:40|15335.7|15333.7|15336.3|15334.3|15336.7|15334.7|15335.1|15333.1|30
1629806630000|2021-08-24 12:03:50|15336.5|15334.5|15336.8|15334.8|15336.8|15334.8|15336|15334|36
1629806640000|2021-08-24 12:04:00|15337|15335|15336.5|15334.5|15337.3|15335.3|15335.7|15333.7|13
1629806650000|2021-08-24 12:04:10|15336.6|15334.6|15336.1|15334.1|15336.8|15334.8|15335.8|15333.8|10
1629806660000|2021-08-24 12:04:20|15336|15334|15335.3|15333.3|15336|15334|15335.3|15333.3|9
1629806670000|2021-08-24 12:04:30|15335.2|15333.2|15336.1|15334.1|15336.2|15334.2|15335.2|15333.2|24
1629806680000|2021-08-24 12:04:40|15336|15334|15337.3|15335.3|15337.5|15335.5|15335.8|15333.8|76
1629806690000|2021-08-24 12:04:50|15337.2|15335.2|15336.3|15334.3|15337.2|15335.2|15335.6|15333.6|25
1629806700000|2021-08-24 12:05:00|15336.6|15334.6|15336.6|15334.6|15336.8|15334.8|15335.7|15333.7|32
1629806710000|2021-08-24 12:05:10|15336.5|15334.5|15336.6|15334.6|15336.6|15334.6|15336.1|15334.1|3
1629806720000|2021-08-24 12:05:20|15336.5|15334.5|15337.8|15335.8|15337.8|15335.8|15336.5|15334.5|15
1629806730000|2021-08-24 12:05:30|15337.5|15335.5|15338.1|15336.1|15338.3|15336.3|15337.3|15335.3|19
1629806740000|2021-08-24 12:05:40|15338.2|15336.2|15338.6|15336.6|15338.8|15336.8|15338.1|15336.1|13
1629806750000|2021-08-24 12:05:50|15338.5|15336.5|15338.5|15336.5|15338.5|15336.5|15338.2|15336.2|5
1629806760000|2021-08-24 12:06:00|15338.3|15336.3|15338|15336|15338.8|15336.8|15337.8|15335.8|22
1629806770000|2021-08-24 12:06:10|15337.8|15335.8|15338.6|15336.6|15338.6|15336.6|15337.8|15335.8|18
1629806780000|2021-08-24 12:06:20|15338.7|15336.7|15338.3|15336.3|15338.8|15336.8|15338.3|15336.3|11
1629806790000|2021-08-24 12:06:30|15338.2|15336.2|15338.1|15336.1|15338.5|15336.5|15337.8|15335.8|2
1629806800000|2021-08-24 12:06:40|15338.2|15336.2|15338.5|15336.5|15338.6|15336.6|15338|15336|8
1629806810000|2021-08-24 12:06:50|15338.3|15336.3|15338.1|15336.1|15338.3|15336.3|15338.1|15336.1|8
1629806820000|2021-08-24 12:07:00|15338|15336|15337.6|15335.6|15338|15336|15337|15335|17
1629806830000|2021-08-24 12:07:10|15337.5|15335.5|15337.6|15335.6|15337.7|15335.7|15337.3|15335.3|5
1629806840000|2021-08-24 12:07:20|15337.7|15335.7|15337.7|15335.7|15338|15336|15337.6|15335.6|7
1629806850000|2021-08-24 12:07:30|15337.6|15335.6|15336.8|15334.8|15337.8|15335.8|15336.7|15334.7|13
1629806860000|2021-08-24 12:07:40|15336.7|15334.7|15336.2|15334.2|15336.7|15334.7|15336.2|15334.2|13
1629806870000|2021-08-24 12:07:50|15336.3|15334.3|15336.6|15334.6|15336.6|15334.6|15336.2|15334.2|9
1629806880000|2021-08-24 12:08:00|15336.5|15334.5|15336.2|15334.2|15336.5|15334.5|15335.5|15333.5|24
1629806890000|2021-08-24 12:08:10|15336.3|15334.3|15335.8|15333.8|15336.5|15334.5|15335.8|15333.8|9
1629806900000|2021-08-24 12:08:20|15336|15334|15336.6|15334.6|15336.6|15334.6|15335.8|15333.8|6
1629806910000|2021-08-24 12:08:30|15336.5|15334.5|15337.1|15335.1|15337.3|15335.3|15336.3|15334.3|5
1629806920000|2021-08-24 12:08:40|15337|15335|15336.3|15334.3|15337|15335|15336.3|15334.3|1
1629806930000|2021-08-24 12:08:50|15336.5|15334.5|15336.1|15334.1|15337|15335|15336|15334|17
1629806940000|2021-08-24 12:09:00|15335.6|15333.6|15334.1|15332.1|15335.6|15333.6|15333.5|15331.5|102
1629806950000|2021-08-24 12:09:10|15334.2|15332.2|15335.1|15333.1|15335.2|15333.2|15333.8|15331.8|19
1629806960000|2021-08-24 12:09:20|15335|15333|15334.1|15332.1|15335.2|15333.2|15334.1|15332.1|11
1629806970000|2021-08-24 12:09:30|15334|15332|15334|15332|15334.6|15332.6|15333.8|15331.8|21
1629806980000|2021-08-24 12:09:40|15333.8|15331.8|15334.1|15332.1|15334.1|15332.1|15333.7|15331.7|10
1629806990000|2021-08-24 12:09:50|15334|15332|15333.8|15331.8|15334|15332|15333.6|15331.6|10
1629807000000|2021-08-24 12:10:00|15333.7|15331.7|15332.6|15330.6|15333.7|15331.7|15332.6|15330.6|51
1629807010000|2021-08-24 12:10:10|15332.5|15330.5|15333.8|15331.8|15334|15332|15332.5|15330.5|31
1629807020000|2021-08-24 12:10:20|15333.7|15331.7|15334.1|15332.1|15334.7|15332.7|15333.1|15331.1|47
1629807030000|2021-08-24 12:10:30|15334.2|15332.2|15333.8|15331.8|15334.6|15332.6|15333.8|15331.8|6
1629807040000|2021-08-24 12:10:40|15333.7|15331.7|15332.8|15330.8|15333.7|15331.7|15332.7|15330.7|12
1629807050000|2021-08-24 12:10:50|15332.7|15330.7|15332.2|15330.2|15332.8|15330.8|15332.2|15330.2|18
1629807060000|2021-08-24 12:11:00|15332.1|15330.1|15332.5|15330.5|15332.5|15330.5|15332|15330|11
1629807070000|2021-08-24 12:11:10|15332.6|15330.6|15332.6|15330.6|15333.7|15331.7|15332.3|15330.3|32
1629807080000|2021-08-24 12:11:20|15332.5|15330.5|15332.2|15330.2|15332.6|15330.6|15332.1|15330.1|13
1629807090000|2021-08-24 12:11:30|15332.3|15330.3|15332.5|15330.5|15333|15331|15332.2|15330.2|13
1629807100000|2021-08-24 12:11:40|15332.6|15330.6|15333.1|15331.1|15333.6|15331.6|15332.6|15330.6|6
1629807110000|2021-08-24 12:11:50|15333.2|15331.2|15332.6|15330.6|15333.5|15331.5|15332.5|15330.5|6
1629807120000|2021-08-24 12:12:00|15333|15331|15332.3|15330.3|15333|15331|15332.2|15330.2|64
1629807130000|2021-08-24 12:12:10|15332.2|15330.2|15332.8|15330.8|15332.8|15330.8|15332.2|15330.2|12
1629807140000|2021-08-24 12:12:20|15333|15331|15333.2|15331.2|15333.7|15331.7|15333|15331|11
1629807150000|2021-08-24 12:12:30|15333.3|15331.3|15332.7|15330.7|15333.3|15331.3|15332.6|15330.6|8
1629807160000|2021-08-24 12:12:40|15332.3|15330.3|15332.3|15330.3|15333.1|15331.1|15332.3|15330.3|14
1629807170000|2021-08-24 12:12:50|15332.2|15330.2|15333.5|15331.5|15333.6|15331.6|15332.1|15330.1|17
1629807180000|2021-08-24 12:13:00|15333.6|15331.6|15335.6|15333.6|15336.1|15334.1|15333.6|15331.6|82
1629807190000|2021-08-24 12:13:10|15335.5|15333.5|15336.1|15334.1|15336.1|15334.1|15335.1|15333.1|19
1629807200000|2021-08-24 12:13:20|15336|15334|15337.1|15335.1|15337.2|15335.2|15335.2|15333.2|55
1629807210000|2021-08-24 12:13:30|15337.2|15335.2|15337.8|15335.8|15338.2|15336.2|15337.2|15335.2|55
1629807220000|2021-08-24 12:13:40|15338|15336|15337.6|15335.6|15338.2|15336.2|15337.6|15335.6|17
1629807230000|2021-08-24 12:13:50|15337.5|15335.5|15337.6|15335.6|15337.6|15335.6|15337|15335|8
1629807240000|2021-08-24 12:14:00|15337.5|15335.5|15337|15335|15337.6|15335.6|15336.8|15334.8|12
1629807250000|2021-08-24 12:14:10|15337.1|15335.1|15336.6|15334.6|15337.5|15335.5|15336.6|15334.6|19
1629807260000|2021-08-24 12:14:20|15336.5|15334.5|15336|15334|15336.5|15334.5|15335.5|15333.5|33
1629807270000|2021-08-24 12:14:30|15336.1|15334.1|15335.6|15333.6|15336.6|15334.6|15335.6|15333.6|21
1629807280000|2021-08-24 12:14:40|15335.5|15333.5|15337.3|15335.3|15337.6|15335.6|15335.5|15333.5|8
1629807290000|2021-08-24 12:14:50|15337.2|15335.2|15337.6|15335.6|15337.6|15335.6|15337.1|15335.1|8
1629807300000|2021-08-24 12:15:00|15337.5|15335.5|15337.3|15335.3|15337.8|15335.8|15336.7|15334.7|16
1629807310000|2021-08-24 12:15:10|15337.2|15335.2|15336.8|15334.8|15337.3|15335.3|15336.5|15334.5|14
1629807320000|2021-08-24 12:15:20|15337.3|15335.3|15337.5|15335.5|15337.7|15335.7|15337.3|15335.3|6
1629807330000|2021-08-24 12:15:30|15337.3|15335.3|15339.7|15337.7|15339.8|15337.8|15337.3|15335.3|82
1629807340000|2021-08-24 12:15:40|15339.8|15337.8|15341|15339|15341|15339|15339.6|15337.6|24
1629807350000|2021-08-24 12:15:50|15340.8|15338.8|15338.8|15336.8|15340.8|15338.8|15338.1|15336.1|51
1629807360000|2021-08-24 12:16:00|15338.6|15336.6|15338.7|15336.7|15339|15337|15338.2|15336.2|6
1629807370000|2021-08-24 12:16:10|15338.8|15336.8|15338.6|15336.6|15338.8|15336.8|15338.3|15336.3|11
1629807380000|2021-08-24 12:16:20|15338.7|15336.7|15337.8|15335.8|15338.7|15336.7|15337.6|15335.6|20
1629807390000|2021-08-24 12:16:30|15337.7|15335.7|15336.6|15334.6|15337.7|15335.7|15336.6|15334.6|14
1629807400000|2021-08-24 12:16:40|15337.2|15335.2|15338.5|15336.5|15338.6|15336.6|15337.1|15335.1|14
1629807410000|2021-08-24 12:16:50|15338.3|15336.3|15338.6|15336.6|15338.8|15336.8|15338.3|15336.3|20
1629807420000|2021-08-24 12:17:00|15338.5|15336.5|15338.7|15336.7|15338.8|15336.8|15338.2|15336.2|6
1629807430000|2021-08-24 12:17:10|15338.6|15336.6|15338.6|15336.6|15338.6|15336.6|15337.8|15335.8|9
1629807440000|2021-08-24 12:17:20|15338.7|15336.7|15338.3|15336.3|15338.8|15336.8|15338.2|15336.2|18
1629807450000|2021-08-24 12:17:30|15338.5|15336.5|15337.6|15335.6|15338.5|15336.5|15337.6|15335.6|5
1629807460000|2021-08-24 12:17:40|15337.7|15335.7|15337.5|15335.5|15337.7|15335.7|15337.3|15335.3|3
1629807470000|2021-08-24 12:17:50|15337.3|15335.3|15337.1|15335.1|15337.3|15335.3|15337.1|15335.1|8
1629807480000|2021-08-24 12:18:00|15337.2|15335.2|15338|15336|15338|15336|15337.2|15335.2|25
1629807490000|2021-08-24 12:18:10|15337.8|15335.8|15337.8|15335.8|15338|15336|15337.7|15335.7|4
1629807500000|2021-08-24 12:18:20|15338|15336|15337.8|15335.8|15338.1|15336.1|15337.8|15335.8|6
1629807510000|2021-08-24 12:18:30|15338|15336|15338.2|15336.2|15338.3|15336.3|15337.8|15335.8|5
1629807520000|2021-08-24 12:18:40|15338.5|15336.5|15338.2|15336.2|15338.5|15336.5|15338|15336|9
1629807530000|2021-08-24 12:18:50|15338.3|15336.3|15337.8|15335.8|15338.5|15336.5|15337.6|15335.6|17
1629807540000|2021-08-24 12:19:00|15338.1|15336.1|15336.6|15334.6|15338.1|15336.1|15336.6|15334.6|25
1629807550000|2021-08-24 12:19:10|15336.8|15334.8|15336.6|15334.6|15337.3|15335.3|15336.2|15334.2|19
1629807560000|2021-08-24 12:19:20|15336.1|15334.1|15335.6|15333.6|15336.6|15334.6|15335.3|15333.3|49
1629807570000|2021-08-24 12:19:30|15335.5|15333.5|15334.8|15332.8|15335.8|15333.8|15334.6|15332.6|45
1629807580000|2021-08-24 12:19:40|15334.3|15332.3|15334|15332|15334.5|15332.5|15333.7|15331.7|44
1629807590000|2021-08-24 12:19:50|15334.1|15332.1|15334.6|15332.6|15334.6|15332.6|15334|15332|30
1629807600000|2021-08-24 12:20:00|15334.8|15332.8|15335.3|15333.3|15335.5|15333.5|15334.6|15332.6|35
1629807610000|2021-08-24 12:20:10|15335.6|15333.6|15334.1|15332.1|15335.6|15333.6|15334|15332|23
1629807620000|2021-08-24 12:20:20|15334.2|15332.2|15335.1|15333.1|15335.3|15333.3|15334.1|15332.1|14
1629807630000|2021-08-24 12:20:30|15335.2|15333.2|15334.3|15332.3|15335.3|15333.3|15334.2|15332.2|9
1629807640000|2021-08-24 12:20:40|15334.2|15332.2|15334.2|15332.2|15334.3|15332.3|15334.2|15332.2|5
1629807650000|2021-08-24 12:20:50|15334|15332|15334.8|15332.8|15335.1|15333.1|15333.8|15331.8|51
1629807660000|2021-08-24 12:21:00|15334.7|15332.7|15334.2|15332.2|15334.7|15332.7|15334|15332|10
1629807670000|2021-08-24 12:21:10|15334.1|15332.1|15333.8|15331.8|15334.2|15332.2|15333.6|15331.6|17
1629807680000|2021-08-24 12:21:20|15333.7|15331.7|15333.3|15331.3|15334|15332|15333.1|15331.1|29
1629807690000|2021-08-24 12:21:30|15333.5|15331.5|15333.6|15331.6|15334.3|15332.3|15333.2|15331.2|7
1629807700000|2021-08-24 12:21:40|15333.7|15331.7|15333.6|15331.6|15334.1|15332.1|15333.1|15331.1|33
1629807710000|2021-08-24 12:21:50|15333.5|15331.5|15333.6|15331.6|15334.1|15332.1|15333.3|15331.3|25
1629807720000|2021-08-24 12:22:00|15333.7|15331.7|15333.1|15331.1|15334.3|15332.3|15333.1|15331.1|30
1629807730000|2021-08-24 12:22:10|15333.2|15331.2|15329.2|15327.2|15333.5|15331.5|15328.5|15326.5|268
1629807740000|2021-08-24 12:22:20|15328.8|15326.8|15327.3|15325.3|15328.8|15326.8|15326.2|15324.2|158
1629807750000|2021-08-24 12:22:30|15327.5|15325.5|15320.5|15318.5|15328|15326|15320.1|15318.1|424
1629807760000|2021-08-24 12:22:40|15320.3|15318.3|15322.7|15320.7|15323.6|15321.6|15320.3|15318.3|72
1629807770000|2021-08-24 12:22:50|15322.6|15320.6|15321.6|15319.6|15322.8|15320.8|15321|15319|36
1629807780000|2021-08-24 12:23:00|15321.7|15319.7|15322.3|15320.3|15322.8|15320.8|15321.1|15319.1|87
1629807790000|2021-08-24 12:23:10|15322.2|15320.2|15323.7|15321.7|15323.8|15321.8|15322.2|15320.2|53
1629807800000|2021-08-24 12:23:20|15323.6|15321.6|15322.3|15320.3|15323.6|15321.6|15321.8|15319.8|39
1629807810000|2021-08-24 12:23:30|15322.6|15320.6|15323.6|15321.6|15324.3|15322.3|15322.6|15320.6|53
1629807820000|2021-08-24 12:23:40|15323.3|15321.3|15325.1|15323.1|15325.3|15323.3|15323.2|15321.2|26
1629807830000|2021-08-24 12:23:50|15325|15323|15321.1|15319.1|15325.1|15323.1|15321|15319|42
1629807840000|2021-08-24 12:24:00|15321.3|15319.3|15318.2|15316.2|15321.8|15319.8|15316.7|15314.7|180
1629807850000|2021-08-24 12:24:10|15318.3|15316.3|15317.3|15315.3|15318.6|15316.6|15317.1|15315.1|43
1629807860000|2021-08-24 12:24:20|15317.5|15315.5|15320.1|15318.1|15320.1|15318.1|15317.3|15315.3|73
1629807870000|2021-08-24 12:24:30|15320.2|15318.2|15321.8|15319.8|15322|15320|15320.2|15318.2|127
1629807880000|2021-08-24 12:24:40|15321.7|15319.7|15320.3|15318.3|15322.1|15320.1|15320.3|15318.3|43
1629807890000|2021-08-24 12:24:50|15320.2|15318.2|15322.1|15320.1|15322.1|15320.1|15320.2|15318.2|34
1629807900000|2021-08-24 12:25:00|15322.5|15320.5|15323.3|15321.3|15323.8|15321.8|15322.5|15320.5|40
1629807910000|2021-08-24 12:25:10|15323.6|15321.6|15322.7|15320.7|15323.8|15321.8|15322.6|15320.6|27
1629807920000|2021-08-24 12:25:20|15322.6|15320.6|15323.5|15321.5|15323.5|15321.5|15322.1|15320.1|18
1629807930000|2021-08-24 12:25:30|15323.6|15321.6|15322.8|15320.8|15324.2|15322.2|15322.8|15320.8|37
1629807940000|2021-08-24 12:25:40|15322.7|15320.7|15323.7|15321.7|15323.7|15321.7|15322.7|15320.7|16
1629807950000|2021-08-24 12:25:50|15323.8|15321.8|15324.3|15322.3|15324.7|15322.7|15323.7|15321.7|30
1629807960000|2021-08-24 12:26:00|15324.6|15322.6|15325.3|15323.3|15325.8|15323.8|15324.3|15322.3|62
1629807970000|2021-08-24 12:26:10|15325.5|15323.5|15327.5|15325.5|15327.5|15325.5|15325.5|15323.5|34
1629807980000|2021-08-24 12:26:20|15327.6|15325.6|15326.8|15324.8|15327.7|15325.7|15326.8|15324.8|31
1629807990000|2021-08-24 12:26:30|15327|15325|15327.5|15325.5|15327.5|15325.5|15326.8|15324.8|35
1629808000000|2021-08-24 12:26:40|15327.1|15325.1|15327.1|15325.1|15327.5|15325.5|15326.5|15324.5|38
1629808010000|2021-08-24 12:26:50|15327|15325|15327.6|15325.6|15327.8|15325.8|15326.8|15324.8|22
1629808020000|2021-08-24 12:27:00|15327.8|15325.8|15327.5|15325.5|15327.8|15325.8|15326.8|15324.8|22
1629808030000|2021-08-24 12:27:10|15327.6|15325.6|15327.5|15325.5|15328.1|15326.1|15327.5|15325.5|14
1629808040000|2021-08-24 12:27:20|15327.6|15325.6|15327.6|15325.6|15328|15326|15327.1|15325.1|9
1629808050000|2021-08-24 12:27:30|15327.7|15325.7|15326.6|15324.6|15327.8|15325.8|15326.6|15324.6|34
1629808060000|2021-08-24 12:27:40|15326.7|15324.7|15326.5|15324.5|15326.8|15324.8|15326.2|15324.2|28
1629808070000|2021-08-24 12:27:50|15326.6|15324.6|15324.5|15322.5|15326.6|15324.6|15324.1|15322.1|69
1629808080000|2021-08-24 12:28:00|15325.2|15323.2|15325.6|15323.6|15325.6|15323.6|15324.5|15322.5|29
1629808090000|2021-08-24 12:28:10|15325.7|15323.7|15325.6|15323.6|15325.7|15323.7|15325.3|15323.3|11
1629808100000|2021-08-24 12:28:20|15325.7|15323.7|15327.3|15325.3|15327.6|15325.6|15325.7|15323.7|30
1629808110000|2021-08-24 12:28:30|15327.5|15325.5|15328|15326|15328.1|15326.1|15327.2|15325.2|13
1629808120000|2021-08-24 12:28:40|15327.8|15325.8|15327.3|15325.3|15328.3|15326.3|15327|15325|38
1629808130000|2021-08-24 12:28:50|15327.2|15325.2|15328.1|15326.1|15328.1|15326.1|15327|15325|7
1629808140000|2021-08-24 12:29:00|15328.2|15326.2|15327.8|15325.8|15328.6|15326.6|15327.1|15325.1|60
1629808150000|2021-08-24 12:29:10|15327.6|15325.6|15327.3|15325.3|15328.2|15326.2|15327.2|15325.2|28
1629808160000|2021-08-24 12:29:20|15327.2|15325.2|15327.6|15325.6|15328.1|15326.1|15327.2|15325.2|19
1629808170000|2021-08-24 12:29:30|15327.5|15325.5|15326.5|15324.5|15327.7|15325.7|15326.1|15324.1|31
1629808180000|2021-08-24 12:29:40|15326.3|15324.3|15325.3|15323.3|15327|15325|15324.6|15322.6|38
1629808190000|2021-08-24 12:29:50|15325.5|15323.5|15326.6|15324.6|15326.6|15324.6|15325.5|15323.5|56
1629808200000|2021-08-24 12:30:00|15326.3|15324.3|15325.5|15323.5|15326.3|15324.3|15325.3|15323.3|29
1629808210000|2021-08-24 12:30:10|15325.1|15323.1|15324.3|15322.3|15326|15324|15323.7|15321.7|38
1629808220000|2021-08-24 12:30:20|15324.5|15322.5|15323.8|15321.8|15324.6|15322.6|15323.6|15321.6|25
1629808230000|2021-08-24 12:30:30|15323.7|15321.7|15323.3|15321.3|15324.6|15322.6|15322.8|15320.8|50
1629808240000|2021-08-24 12:30:40|15323.6|15321.6|15322.3|15320.3|15323.8|15321.8|15321.6|15319.6|58
1629808250000|2021-08-24 12:30:50|15322.6|15320.6|15322.7|15320.7|15323.2|15321.2|15322.6|15320.6|23
1629808260000|2021-08-24 12:31:00|15322.8|15320.8|15322.6|15320.6|15323|15321|15322.6|15320.6|12
1629808270000|2021-08-24 12:31:10|15322.7|15320.7|15323.1|15321.1|15323.1|15321.1|15322.1|15320.1|37
1629808280000|2021-08-24 12:31:20|15323|15321|15322.8|15320.8|15323.2|15321.2|15322.7|15320.7|9
1629808290000|2021-08-24 12:31:30|15322.7|15320.7|15325.1|15323.1|15325.3|15323.3|15322.3|15320.3|55
1629808300000|2021-08-24 12:31:40|15325.2|15323.2|15325.2|15323.2|15325.5|15323.5|15324.8|15322.8|9
1629808310000|2021-08-24 12:31:50|15325.1|15323.1|15323.2|15321.2|15325.2|15323.2|15323.1|15321.1|16
1629808320000|2021-08-24 12:32:00|15323.5|15321.5|15324.7|15322.7|15324.7|15322.7|15323.5|15321.5|16
1629808330000|2021-08-24 12:32:10|15324.8|15322.8|15324.3|15322.3|15325.1|15323.1|15324.3|15322.3|9
1629808340000|2021-08-24 12:32:20|15324.5|15322.5|15326.3|15324.3|15326.5|15324.5|15324.5|15322.5|24
1629808350000|2021-08-24 12:32:30|15326.5|15324.5|15326.5|15324.5|15327.2|15325.2|15326.2|15324.2|49
1629808360000|2021-08-24 12:32:40|15326.3|15324.3|15326.8|15324.8|15326.8|15324.8|15326.1|15324.1|25
1629808370000|2021-08-24 12:32:50|15326.7|15324.7|15326.6|15324.6|15326.8|15324.8|15326.5|15324.5|23
1629808380000|2021-08-24 12:33:00|15326.5|15324.5|15327.3|15325.3|15327.5|15325.5|15326.5|15324.5|19
1629808390000|2021-08-24 12:33:10|15327.2|15325.2|15326.7|15324.7|15327.2|15325.2|15325.8|15323.8|53
1629808400000|2021-08-24 12:33:20|15326.6|15324.6|15325.6|15323.6|15326.6|15324.6|15325.5|15323.5|12
1629808410000|2021-08-24 12:33:30|15325.7|15323.7|15324.8|15322.8|15326.1|15324.1|15324.8|15322.8|39
1629808420000|2021-08-24 12:33:40|15325|15323|15325.1|15323.1|15325.7|15323.7|15325|15323|7
1629808430000|2021-08-24 12:33:50|15325.2|15323.2|15325.3|15323.3|15326.1|15324.1|15325.1|15323.1|8
1629808440000|2021-08-24 12:34:00|15325.5|15323.5|15325.6|15323.6|15326|15324|15325.1|15323.1|11
1629808450000|2021-08-24 12:34:10|15325.7|15323.7|15325.3|15323.3|15325.7|15323.7|15324.8|15322.8|5
1629808460000|2021-08-24 12:34:20|15325.5|15323.5|15325|15323|15325.6|15323.6|15325|15323|8
1629808470000|2021-08-24 12:34:30|15324.8|15322.8|15325.3|15323.3|15325.3|15323.3|15324.8|15322.8|9
1629808480000|2021-08-24 12:34:40|15325.5|15323.5|15324.8|15322.8|15325.8|15323.8|15324.2|15322.2|18
1629808490000|2021-08-24 12:34:50|15324.6|15322.6|15324.8|15322.8|15324.8|15322.8|15324.3|15322.3|7
1629808500000|2021-08-24 12:35:00|15324.7|15322.7|15322.7|15320.7|15324.8|15322.8|15322.6|15320.6|43
1629808510000|2021-08-24 12:35:10|15324.6|15322.6|15323.3|15321.3|15324.6|15322.6|15323.3|15321.3|80
1629808520000|2021-08-24 12:35:20|15323.2|15321.2|15322.6|15320.6|15323.2|15321.2|15321.6|15319.6|26
1629808530000|2021-08-24 12:35:30|15322.7|15320.7|15322.8|15320.8|15323.3|15321.3|15322.6|15320.6|24
1629808540000|2021-08-24 12:35:40|15323|15321|15322|15320|15324.1|15322.1|15322|15320|41
1629808550000|2021-08-24 12:35:50|15322.1|15320.1|15320.5|15318.5|15322.1|15320.1|15320.3|15318.3|38
1629808560000|2021-08-24 12:36:00|15320.6|15318.6|15319.2|15317.2|15320.6|15318.6|15319.2|15317.2|45
1629808570000|2021-08-24 12:36:10|15319.3|15317.3|15319.5|15317.5|15319.5|15317.5|15317.8|15315.8|57
1629808580000|2021-08-24 12:36:20|15319.7|15317.7|15319.8|15317.8|15320.6|15318.6|15319.2|15317.2|30
1629808590000|2021-08-24 12:36:30|15320|15318|15321.6|15319.6|15322|15320|15319.7|15317.7|40
1629808600000|2021-08-24 12:36:40|15321.7|15319.7|15320.8|15318.8|15322.1|15320.1|15320.8|15318.8|25
1629808610000|2021-08-24 12:36:50|15320.7|15318.7|15320.1|15318.1|15320.8|15318.8|15320.1|15318.1|32
1629808620000|2021-08-24 12:37:00|15320|15318|15320.6|15318.6|15320.6|15318.6|15318.3|15316.3|23
1629808630000|2021-08-24 12:37:10|15320.5|15318.5|15321.2|15319.2|15321.7|15319.7|15320.5|15318.5|18
1629808640000|2021-08-24 12:37:20|15321.1|15319.1|15321.1|15319.1|15321.6|15319.6|15321|15319|18
1629808650000|2021-08-24 12:37:30|15321|15319|15320.3|15318.3|15321.1|15319.1|15320|15318|10
1629808660000|2021-08-24 12:37:40|15320.5|15318.5|15320|15318|15320.5|15318.5|15319.2|15317.2|26
1629808670000|2021-08-24 12:37:50|15320.1|15318.1|15320.2|15318.2|15320.3|15318.3|15320|15318|9
1629808680000|2021-08-24 12:38:00|15320.1|15318.1|15319.7|15317.7|15320.3|15318.3|15319.6|15317.6|18
1629808690000|2021-08-24 12:38:10|15319.8|15317.8|15316.8|15314.8|15319.8|15317.8|15316.6|15314.6|77
1629808700000|2021-08-24 12:38:20|15317|15315|15317.3|15315.3|15317.7|15315.7|15316.5|15314.5|47
1629808710000|2021-08-24 12:38:30|15317.5|15315.5|15319.1|15317.1|15319.1|15317.1|15317.5|15315.5|27
1629808720000|2021-08-24 12:38:40|15319|15317|15317.8|15315.8|15319|15317|15317.8|15315.8|28
1629808730000|2021-08-24 12:38:50|15317.1|15315.1|15318.2|15316.2|15318.3|15316.3|15317.1|15315.1|52
1629808740000|2021-08-24 12:39:00|15318.3|15316.3|15318.7|15316.7|15318.7|15316.7|15317.3|15315.3|20
1629808750000|2021-08-24 12:39:10|15318.8|15316.8|15319.1|15317.1|15319.6|15317.6|15318.8|15316.8|49
1629808760000|2021-08-24 12:39:20|15319.2|15317.2|15318.6|15316.6|15319.2|15317.2|15318.6|15316.6|6
1629808770000|2021-08-24 12:39:30|15318.5|15316.5|15318.2|15316.2|15318.6|15316.6|15318.2|15316.2|10
1629808780000|2021-08-24 12:39:40|15318.3|15316.3|15318.1|15316.1|15318.5|15316.5|15318|15316|14
1629808790000|2021-08-24 12:39:50|15317.6|15315.6|15315.8|15313.8|15317.6|15315.6|15314.8|15312.8|100
1629808800000|2021-08-24 12:40:00|15315.7|15313.7|15318.6|15316.6|15318.7|15316.7|15315.3|15313.3|69
1629808810000|2021-08-24 12:40:10|15318.7|15316.7|15318.6|15316.6|15319.2|15317.2|15318.6|15316.6|31
1629808820000|2021-08-24 12:40:20|15318.5|15316.5|15320.5|15318.5|15320.6|15318.6|15318.3|15316.3|75
1629808830000|2021-08-24 12:40:30|15320.6|15318.6|15320.3|15318.3|15320.6|15318.6|15320|15318|16
1629808840000|2021-08-24 12:40:40|15320.5|15318.5|15320.1|15318.1|15320.6|15318.6|15320|15318|18
1629808850000|2021-08-24 12:40:50|15320.2|15318.2|15319.5|15317.5|15320.2|15318.2|15319.1|15317.1|17
1629808860000|2021-08-24 12:41:00|15320.1|15318.1|15320|15318|15320.5|15318.5|15319.7|15317.7|15
1629808870000|2021-08-24 12:41:10|15320.1|15318.1|15319.3|15317.3|15320.1|15318.1|15319.3|15317.3|8
1629808880000|2021-08-24 12:41:20|15319.5|15317.5|15319.6|15317.6|15319.6|15317.6|15318.8|15316.8|11
1629808890000|2021-08-24 12:41:30|15319.5|15317.5|15320.1|15318.1|15320.2|15318.2|15319.5|15317.5|18
1629808900000|2021-08-24 12:41:40|15320.2|15318.2|15320.5|15318.5|15320.5|15318.5|15320.1|15318.1|8
1629808910000|2021-08-24 12:41:50|15320.6|15318.6|15321.1|15319.1|15321.3|15319.3|15320.3|15318.3|39
1629808920000|2021-08-24 12:42:00|15320.6|15318.6|15321.8|15319.8|15322|15320|15319.6|15317.6|34
1629808930000|2021-08-24 12:42:10|15322|15320|15324.6|15322.6|15324.6|15322.6|15322|15320|105
1629808940000|2021-08-24 12:42:20|15324.7|15322.7|15324.1|15322.1|15324.7|15322.7|15323.3|15321.3|38
1629808950000|2021-08-24 12:42:30|15324.2|15322.2|15323.8|15321.8|15324.3|15322.3|15323.8|15321.8|18
1629808960000|2021-08-24 12:42:40|15323.7|15321.7|15324.1|15322.1|15324.3|15322.3|15323.6|15321.6|7
1629808970000|2021-08-24 12:42:50|15324.2|15322.2|15323.5|15321.5|15324.5|15322.5|15323.3|15321.3|18
1629808980000|2021-08-24 12:43:00|15323.6|15321.6|15321.8|15319.8|15323.8|15321.8|15321.6|15319.6|12
1629808990000|2021-08-24 12:43:10|15322|15320|15321.6|15319.6|15322.3|15320.3|15321.5|15319.5|15
1629809000000|2021-08-24 12:43:20|15321.5|15319.5|15321.8|15319.8|15322.8|15320.8|15321.5|15319.5|22
1629809010000|2021-08-24 12:43:30|15322|15320|15321.6|15319.6|15322.7|15320.7|15321.6|15319.6|17
1629809020000|2021-08-24 12:43:40|15321.7|15319.7|15321.7|15319.7|15321.8|15319.8|15321.3|15319.3|6
1629809030000|2021-08-24 12:43:50|15321.8|15319.8|15321.3|15319.3|15322.2|15320.2|15321.2|15319.2|12
1629809040000|2021-08-24 12:44:00|15321.5|15319.5|15320.8|15318.8|15321.5|15319.5|15319.8|15317.8|26
1629809050000|2021-08-24 12:44:10|15321|15319|15320|15318|15321.3|15319.3|15319.7|15317.7|25
1629809060000|2021-08-24 12:44:20|15319.8|15317.8|15320.8|15318.8|15320.8|15318.8|15319.6|15317.6|10
1629809070000|2021-08-24 12:44:30|15321|15319|15321.6|15319.6|15321.8|15319.8|15321|15319|18
1629809080000|2021-08-24 12:44:40|15321.7|15319.7|15322.6|15320.6|15322.7|15320.7|15320.8|15318.8|55
1629809090000|2021-08-24 12:44:50|15322.7|15320.7|15321.2|15319.2|15322.7|15320.7|15321.2|15319.2|16
1629809100000|2021-08-24 12:45:00|15321.3|15319.3|15321.5|15319.5|15322.1|15320.1|15320.2|15318.2|32
1629809110000|2021-08-24 12:45:10|15321.6|15319.6|15322.8|15320.8|15323.1|15321.1|15321.3|15319.3|25
1629809120000|2021-08-24 12:45:20|15322.7|15320.7|15324.1|15322.1|15324.2|15322.2|15322.3|15320.3|36
1629809130000|2021-08-24 12:45:30|15324.2|15322.2|15324.6|15322.6|15325.8|15323.8|15324.1|15322.1|51
1629809140000|2021-08-24 12:45:40|15324.7|15322.7|15323.6|15321.6|15325.1|15323.1|15323.6|15321.6|22
1629809150000|2021-08-24 12:45:50|15323.7|15321.7|15324.5|15322.5|15324.6|15322.6|15323.6|15321.6|18
1629809160000|2021-08-24 12:46:00|15324.1|15322.1|15322.5|15320.5|15324.2|15322.2|15322.5|15320.5|44
1629809170000|2021-08-24 12:46:10|15322.1|15320.1|15322.6|15320.6|15323.2|15321.2|15322.1|15320.1|30
1629809180000|2021-08-24 12:46:20|15322.5|15320.5|15321.8|15319.8|15323.1|15321.1|15321.8|15319.8|23
1629809190000|2021-08-24 12:46:30|15322|15320|15322.8|15320.8|15322.8|15320.8|15322|15320|12
1629809200000|2021-08-24 12:46:40|15322.7|15320.7|15321.6|15319.6|15323.2|15321.2|15321.6|15319.6|18
1629809210000|2021-08-24 12:46:50|15321.7|15319.7|15322.3|15320.3|15322.5|15320.5|15321.3|15319.3|25
1629809220000|2021-08-24 12:47:00|15322.5|15320.5|15322.8|15320.8|15322.8|15320.8|15322|15320|24
1629809230000|2021-08-24 12:47:10|15323|15321|15322|15320|15323.1|15321.1|15322|15320|14
1629809240000|2021-08-24 12:47:20|15322.2|15320.2|15322.3|15320.3|15322.6|15320.6|15322|15320|7
1629809250000|2021-08-24 12:47:30|15322.2|15320.2|15321.6|15319.6|15322.6|15320.6|15321.6|15319.6|10
1629809260000|2021-08-24 12:47:40|15321.5|15319.5|15319.3|15317.3|15321.5|15319.5|15318.7|15316.7|75
1629809270000|2021-08-24 12:47:50|15319.5|15317.5|15319.8|15317.8|15319.8|15317.8|15319.1|15317.1|20
1629809280000|2021-08-24 12:48:00|15319.7|15317.7|15319.8|15317.8|15320.5|15318.5|15319.6|15317.6|16
1629809290000|2021-08-24 12:48:10|15320.2|15318.2|15321.3|15319.3|15321.3|15319.3|15320.2|15318.2|27
1629809300000|2021-08-24 12:48:20|15321.2|15319.2|15320.8|15318.8|15321.3|15319.3|15320.6|15318.6|18
1629809310000|2021-08-24 12:48:30|15320.7|15318.7|15321.3|15319.3|15321.3|15319.3|15320.6|15318.6|9
1629809320000|2021-08-24 12:48:40|15321.5|15319.5|15321.1|15319.1|15321.7|15319.7|15320.8|15318.8|16
1629809330000|2021-08-24 12:48:50|15321|15319|15321.8|15319.8|15321.8|15319.8|15320.8|15318.8|5
1629809340000|2021-08-24 12:49:00|15321.7|15319.7|15322.8|15320.8|15322.8|15320.8|15320.2|15318.2|35
1629809350000|2021-08-24 12:49:10|15323.1|15321.1|15321.2|15319.2|15323.1|15321.1|15320.8|15318.8|27
1629809360000|2021-08-24 12:49:20|15321.1|15319.1|15320.8|15318.8|15321.2|15319.2|15320.5|15318.5|15
1629809370000|2021-08-24 12:49:30|15321|15319|15321.2|15319.2|15321.5|15319.5|15320.3|15318.3|12
1629809380000|2021-08-24 12:49:40|15321.1|15319.1|15320.8|15318.8|15321.3|15319.3|15320.3|15318.3|15
1629809390000|2021-08-24 12:49:50|15320.7|15318.7|15320.1|15318.1|15320.7|15318.7|15319.8|15317.8|32
1629809400000|2021-08-24 12:50:00|15320|15318|15319.8|15317.8|15320.1|15318.1|15318.5|15316.5|53
1629809410000|2021-08-24 12:50:10|15319.7|15317.7|15321.1|15319.1|15321.1|15319.1|15319.6|15317.6|10
1629809420000|2021-08-24 12:50:20|15321|15319|15321.6|15319.6|15321.6|15319.6|15320.8|15318.8|8
1629809430000|2021-08-24 12:50:30|15321.5|15319.5|15323.1|15321.1|15323.7|15321.7|15321.5|15319.5|34
1629809440000|2021-08-24 12:50:40|15323.2|15321.2|15323.1|15321.1|15323.5|15321.5|15322.8|15320.8|16
1629809450000|2021-08-24 12:50:50|15323|15321|15323.3|15321.3|15323.3|15321.3|15322.8|15320.8|16
1629809460000|2021-08-24 12:51:00|15323.5|15321.5|15322.6|15320.6|15323.5|15321.5|15322.3|15320.3|40
1629809470000|2021-08-24 12:51:10|15322.3|15320.3|15323.6|15321.6|15324.1|15322.1|15322.3|15320.3|26
1629809480000|2021-08-24 12:51:20|15323.5|15321.5|15324.3|15322.3|15325|15323|15323.5|15321.5|48
1629809490000|2021-08-24 12:51:30|15324.5|15322.5|15324.3|15322.3|15325.2|15323.2|15324.3|15322.3|38
1629809500000|2021-08-24 12:51:40|15324.5|15322.5|15324.1|15322.1|15324.5|15322.5|15324.1|15322.1|13
1629809510000|2021-08-24 12:51:50|15324|15322|15325.1|15323.1|15325.6|15323.6|15323.7|15321.7|29
1629809520000|2021-08-24 12:52:00|15325|15323|15324.3|15322.3|15325.5|15323.5|15324.2|15322.2|30
1629809530000|2021-08-24 12:52:10|15324.2|15322.2|15323.6|15321.6|15324.3|15322.3|15323.1|15321.1|48
1629809540000|2021-08-24 12:52:20|15323.7|15321.7|15323.3|15321.3|15323.7|15321.7|15323.2|15321.2|9
1629809550000|2021-08-24 12:52:30|15323.5|15321.5|15323.8|15321.8|15324.6|15322.6|15323.3|15321.3|9
1629809560000|2021-08-24 12:52:40|15324.1|15322.1|15324.1|15322.1|15324.3|15322.3|15324|15322|9
1629809570000|2021-08-24 12:52:50|15324.2|15322.2|15325.1|15323.1|15325.2|15323.2|15324.2|15322.2|22
1629809580000|2021-08-24 12:53:00|15325|15323|15323.3|15321.3|15325.1|15323.1|15323.1|15321.1|9
1629809590000|2021-08-24 12:53:10|15323.5|15321.5|15322.8|15320.8|15323.8|15321.8|15322.5|15320.5|10
1629809600000|2021-08-24 12:53:20|15322.7|15320.7|15322.2|15320.2|15322.8|15320.8|15322.2|15320.2|12
1629809610000|2021-08-24 12:53:30|15322.3|15320.3|15324.1|15322.1|15324.2|15322.2|15322.2|15320.2|19
1629809620000|2021-08-24 12:53:40|15324|15322|15323.6|15321.6|15324|15322|15323.6|15321.6|5
1629809630000|2021-08-24 12:53:50|15323.8|15321.8|15324|15322|15324.2|15322.2|15323.8|15321.8|8
1629809640000|2021-08-24 12:54:00|15323.6|15321.6|15324.3|15322.3|15324.3|15322.3|15323.1|15321.1|7
1629809650000|2021-08-24 12:54:10|15324.5|15322.5|15324.1|15322.1|15324.5|15322.5|15323.8|15321.8|7
1629809660000|2021-08-24 12:54:20|15324.2|15322.2|15323.6|15321.6|15324.2|15322.2|15323.3|15321.3|8
1629809670000|2021-08-24 12:54:30|15323.5|15321.5|15323.6|15321.6|15323.6|15321.6|15323.2|15321.2|10
1629809680000|2021-08-24 12:54:40|15323.7|15321.7|15323.8|15321.8|15324.2|15322.2|15323.5|15321.5|7
1629809690000|2021-08-24 12:54:50|15323.7|15321.7|15323.1|15321.1|15324|15322|15323.1|15321.1|10
1629809700000|2021-08-24 12:55:00|15323|15321|15322.6|15320.6|15323.2|15321.2|15322.5|15320.5|18
1629809710000|2021-08-24 12:55:10|15322.7|15320.7|15322.7|15320.7|15322.7|15320.7|15322.6|15320.6|7
1629809720000|2021-08-24 12:55:20|15323|15321|15323.6|15321.6|15323.7|15321.7|15323|15321|10
1629809730000|2021-08-24 12:55:30|15323.7|15321.7|15325.8|15323.8|15326|15324|15323.6|15321.6|31
1629809740000|2021-08-24 12:55:40|15325.7|15323.7|15326.6|15324.6|15326.7|15324.7|15325.7|15323.7|47
1629809750000|2021-08-24 12:55:50|15326.3|15324.3|15327.1|15325.1|15327.2|15325.2|15325.7|15323.7|49
1629809760000|2021-08-24 12:56:00|15327.2|15325.2|15328.1|15326.1|15328.3|15326.3|15327.1|15325.1|73
1629809770000|2021-08-24 12:56:10|15328|15326|15326.6|15324.6|15328|15326|15326.1|15324.1|35
1629809780000|2021-08-24 12:56:20|15326.7|15324.7|15327.7|15325.7|15327.8|15325.8|15326.7|15324.7|22
1629809790000|2021-08-24 12:56:30|15327.8|15325.8|15326.8|15324.8|15327.8|15325.8|15326.7|15324.7|15
1629809800000|2021-08-24 12:56:40|15326.7|15324.7|15326.6|15324.6|15327|15325|15325.6|15323.6|26
1629809810000|2021-08-24 12:56:50|15326.7|15324.7|15327.1|15325.1|15327.5|15325.5|15326.7|15324.7|12
1629809820000|2021-08-24 12:57:00|15327.2|15325.2|15327.3|15325.3|15327.8|15325.8|15327.1|15325.1|22
1629809830000|2021-08-24 12:57:10|15327.2|15325.2|15327.6|15325.6|15327.7|15325.7|15326.8|15324.8|30
1629809840000|2021-08-24 12:57:20|15327.5|15325.5|15326.8|15324.8|15327.6|15325.6|15326.7|15324.7|15
1629809850000|2021-08-24 12:57:30|15327.1|15325.1|15327.6|15325.6|15327.7|15325.7|15327.1|15325.1|13
1629809860000|2021-08-24 12:57:40|15327.7|15325.7|15327.7|15325.7|15327.8|15325.8|15327.2|15325.2|15
1629809870000|2021-08-24 12:57:50|15327.8|15325.8|15328|15326|15328.1|15326.1|15327.1|15325.1|26
1629809880000|2021-08-24 12:58:00|15328.1|15326.1|15327.6|15325.6|15328.1|15326.1|15327.1|15325.1|86
1629809890000|2021-08-24 12:58:10|15327.7|15325.7|15328.1|15326.1|15328.5|15326.5|15327.6|15325.6|16
1629809900000|2021-08-24 12:58:20|15328.2|15326.2|15329|15327|15329|15327|15328.1|15326.1|34
1629809910000|2021-08-24 12:58:30|15328.8|15326.8|15329|15327|15329.5|15327.5|15328.8|15326.8|32
1629809920000|2021-08-24 12:58:40|15329.1|15327.1|15328.6|15326.6|15329.2|15327.2|15328.1|15326.1|40
1629809930000|2021-08-24 12:58:50|15328.5|15326.5|15331|15329|15331|15329|15328.2|15326.2|105
1629809940000|2021-08-24 12:59:00|15330.8|15328.8|15331.1|15329.1|15331.3|15329.3|15330.3|15328.3|43
1629809950000|2021-08-24 12:59:10|15331.2|15329.2|15332.1|15330.1|15332.1|15330.1|15331|15329|43
1629809960000|2021-08-24 12:59:20|15332.2|15330.2|15331.3|15329.3|15332.2|15330.2|15331.1|15329.1|45
1629809970000|2021-08-24 12:59:30|15331.5|15329.5|15330.1|15328.1|15331.5|15329.5|15330.1|15328.1|33
1629809980000|2021-08-24 12:59:40|15330.2|15328.2|15329.3|15327.3|15330.5|15328.5|15329|15327|49
1629809990000|2021-08-24 12:59:50|15329.2|15327.2|15329.3|15327.3|15330.3|15328.3|15329.2|15327.2|57
1629810000000|2021-08-24 13:00:00|15329.2|15327.2|15331.3|15329.3|15331.6|15329.6|15329.2|15327.2|95
1629810010000|2021-08-24 13:00:10|15331.2|15329.2|15332.7|15330.7|15332.8|15330.8|15331.2|15329.2|49
1629810020000|2021-08-24 13:00:20|15332.8|15330.8|15332.7|15330.7|15333|15331|15332.2|15330.2|50
1629810030000|2021-08-24 13:00:30|15332.6|15330.6|15332.1|15330.1|15332.8|15330.8|15331.8|15329.8|30
1629810040000|2021-08-24 13:00:40|15332.2|15330.2|15331.1|15329.1|15332.2|15330.2|15331.1|15329.1|29
1629810050000|2021-08-24 13:00:50|15331.2|15329.2|15332|15330|15332|15330|15331.2|15329.2|13
1629810060000|2021-08-24 13:01:00|15332.1|15330.1|15331.1|15329.1|15332.1|15330.1|15331.1|15329.1|30
1629810070000|2021-08-24 13:01:10|15331.2|15329.2|15331.3|15329.3|15331.7|15329.7|15329.8|15327.8|99
1629810080000|2021-08-24 13:01:20|15331.6|15329.6|15330.8|15328.8|15331.6|15329.6|15330.6|15328.6|19
1629810090000|2021-08-24 13:01:30|15331|15329|15330.6|15328.6|15331|15329|15329.6|15327.6|46
1629810100000|2021-08-24 13:01:40|15330.5|15328.5|15330.3|15328.3|15331|15329|15330.1|15328.1|31
1629810110000|2021-08-24 13:01:50|15330.5|15328.5|15331.1|15329.1|15331.8|15329.8|15330.3|15328.3|91
1629810120000|2021-08-24 13:02:00|15331.2|15329.2|15331.5|15329.5|15331.6|15329.6|15330.8|15328.8|26
1629810130000|2021-08-24 13:02:10|15331.6|15329.6|15331.8|15329.8|15332.2|15330.2|15330.8|15328.8|31
1629810140000|2021-08-24 13:02:20|15332|15330|15331.8|15329.8|15332|15330|15331.6|15329.6|9
1629810150000|2021-08-24 13:02:30|15332|15330|15331.6|15329.6|15332.2|15330.2|15331.6|15329.6|8
1629810160000|2021-08-24 13:02:40|15331.5|15329.5|15330.5|15328.5|15331.5|15329.5|15330.3|15328.3|48
1629810170000|2021-08-24 13:02:50|15330.6|15328.6|15331.5|15329.5|15331.5|15329.5|15330.6|15328.6|31
1629810180000|2021-08-24 13:03:00|15331.3|15329.3|15332.5|15330.5|15332.6|15330.6|15331.3|15329.3|34
1629810190000|2021-08-24 13:03:10|15332.3|15330.3|15333.2|15331.2|15333.7|15331.7|15332.3|15330.3|45
1629810200000|2021-08-24 13:03:20|15333.1|15331.1|15332.6|15330.6|15333.1|15331.1|15331.3|15329.3|52
1629810210000|2021-08-24 13:03:30|15332.5|15330.5|15333.6|15331.6|15333.8|15331.8|15332.3|15330.3|46
1629810220000|2021-08-24 13:03:40|15333.5|15331.5|15333.6|15331.6|15333.8|15331.8|15333.3|15331.3|9
1629810230000|2021-08-24 13:03:50|15333.7|15331.7|15336.6|15334.6|15337|15335|15333.6|15331.6|153
1629810240000|2021-08-24 13:04:00|15336.5|15334.5|15338.2|15336.2|15338.8|15336.8|15336.1|15334.1|208
1629810250000|2021-08-24 13:04:10|15338.3|15336.3|15338.3|15336.3|15339.6|15337.6|15338.2|15336.2|119
1629810260000|2021-08-24 13:04:20|15338.5|15336.5|15337|15335|15339.3|15337.3|15337|15335|154
1629810270000|2021-08-24 13:04:30|15336.8|15334.8|15336.3|15334.3|15337.2|15335.2|15336.2|15334.2|72
1629810280000|2021-08-24 13:04:40|15336.2|15334.2|15338|15336|15338.1|15336.1|15336.2|15334.2|52
1629810290000|2021-08-24 13:04:50|15338.1|15336.1|15338.1|15336.1|15338.3|15336.3|15337.6|15335.6|27
1629810300000|2021-08-24 13:05:00|15337.8|15335.8|15337.8|15335.8|15337.8|15335.8|15337.2|15335.2|37
1629810310000|2021-08-24 13:05:10|15338|15336|15337.8|15335.8|15338.1|15336.1|15337.6|15335.6|17
1629810320000|2021-08-24 13:05:20|15337.7|15335.7|15339.5|15337.5|15339.5|15337.5|15337.5|15335.5|37
1629810330000|2021-08-24 13:05:30|15339.7|15337.7|15338.8|15336.8|15340.2|15338.2|15338.3|15336.3|86
1629810340000|2021-08-24 13:05:40|15338.7|15336.7|15340.1|15338.1|15340.1|15338.1|15338.5|15336.5|38
1629810350000|2021-08-24 13:05:50|15340.2|15338.2|15346.7|15344.7|15346.7|15344.7|15339.8|15337.8|585
1629810360000|2021-08-24 13:06:00|15347.5|15345.5|15344.1|15342.1|15347.5|15345.5|15343.6|15341.6|212
1629810370000|2021-08-24 13:06:10|15343.5|15341.5|15344.5|15342.5|15344.6|15342.6|15343.3|15341.3|78
1629810380000|2021-08-24 13:06:20|15344.3|15342.3|15344.3|15342.3|15346|15344|15344|15342|80
1629810390000|2021-08-24 13:06:30|15344.2|15342.2|15344.1|15342.1|15344.8|15342.8|15343.7|15341.7|44
1629810400000|2021-08-24 13:06:40|15344.2|15342.2|15345.3|15343.3|15345.8|15343.8|15344|15342|96
1629810410000|2021-08-24 13:06:50|15345.5|15343.5|15346.2|15344.2|15346.2|15344.2|15345.2|15343.2|44
1629810420000|2021-08-24 13:07:00|15346.1|15344.1|15344.7|15342.7|15346.3|15344.3|15344.7|15342.7|78
1629810430000|2021-08-24 13:07:10|15344.6|15342.6|15344.1|15342.1|15344.6|15342.6|15344|15342|36
1629810440000|2021-08-24 13:07:20|15344|15342|15343.2|15341.2|15344.2|15342.2|15343.2|15341.2|49
1629810450000|2021-08-24 13:07:30|15343.1|15341.1|15343.2|15341.2|15343.5|15341.5|15342.1|15340.1|80
1629810460000|2021-08-24 13:07:40|15343.1|15341.1|15343.1|15341.1|15343.2|15341.2|15342.5|15340.5|29
1629810470000|2021-08-24 13:07:50|15343.2|15341.2|15343.6|15341.6|15344.1|15342.1|15343.1|15341.1|31
1629810480000|2021-08-24 13:08:00|15343.5|15341.5|15342|15340|15343.5|15341.5|15341.7|15339.7|54
1629810490000|2021-08-24 13:08:10|15341.8|15339.8|15342.6|15340.6|15342.8|15340.8|15341.8|15339.8|16
1629810500000|2021-08-24 13:08:20|15342.7|15340.7|15342.1|15340.1|15342.7|15340.7|15342|15340|29
1629810510000|2021-08-24 13:08:30|15342.2|15340.2|15341.3|15339.3|15342.2|15340.2|15341.3|15339.3|20
1629810520000|2021-08-24 13:08:40|15341.6|15339.6|15341.5|15339.5|15341.8|15339.8|15341.3|15339.3|24
1629810530000|2021-08-24 13:08:50|15341.7|15339.7|15341.7|15339.7|15341.7|15339.7|15341.7|15339.7|9
1629810540000|2021-08-24 13:09:00|15341.8|15339.8|15342.1|15340.1|15342.3|15340.3|15341.3|15339.3|32
1629810550000|2021-08-24 13:09:10|15342|15340|15342.1|15340.1|15342.1|15340.1|15341.6|15339.6|6
1629810560000|2021-08-24 13:09:20|15342|15340|15340.8|15338.8|15342|15340|15340.8|15338.8|29
1629810570000|2021-08-24 13:09:30|15341|15339|15340.1|15338.1|15341.1|15339.1|15340.1|15338.1|34
1629810580000|2021-08-24 13:09:40|15340.2|15338.2|15340|15338|15340.2|15338.2|15339.6|15337.6|26
1629810590000|2021-08-24 13:09:50|15340.1|15338.1|15340.6|15338.6|15341.3|15339.3|15340.1|15338.1|54
1629810600000|2021-08-24 13:10:00|15340.1|15338.1|15339.3|15337.3|15341|15339|15339.1|15337.1|123
1629810610000|2021-08-24 13:10:10|15339.2|15337.2|15338.8|15336.8|15339.2|15337.2|15338|15336|61
1629810620000|2021-08-24 13:10:20|15338.7|15336.7|15339.8|15337.8|15340|15338|15338.6|15336.6|22
1629810630000|2021-08-24 13:10:30|15339.7|15337.7|15341.5|15339.5|15341.5|15339.5|15339.7|15337.7|35
1629810640000|2021-08-24 13:10:40|15342|15340|15343.1|15341.1|15343.3|15341.3|15341.7|15339.7|39
1629810650000|2021-08-24 13:10:50|15343.2|15341.2|15342.8|15340.8|15343.2|15341.2|15342.5|15340.5|21
1629810660000|2021-08-24 13:11:00|15342.7|15340.7|15343.5|15341.5|15343.6|15341.6|15342.5|15340.5|72
1629810670000|2021-08-24 13:11:10|15343.3|15341.3|15343.2|15341.2|15343.5|15341.5|15343.1|15341.1|26
1629810680000|2021-08-24 13:11:20|15343.1|15341.1|15342.1|15340.1|15343.2|15341.2|15342.1|15340.1|33
1629810690000|2021-08-24 13:11:30|15342|15340|15342.1|15340.1|15342.8|15340.8|15341.8|15339.8|12
1629810700000|2021-08-24 13:11:40|15342|15340|15341|15339|15342|15340|15341|15339|11
1629810710000|2021-08-24 13:11:50|15341.1|15339.1|15341|15339|15341.1|15339.1|15340.5|15338.5|17
1629810720000|2021-08-24 13:12:00|15341.1|15339.1|15340.3|15338.3|15341.1|15339.1|15339.8|15337.8|34
1629810730000|2021-08-24 13:12:10|15340.5|15338.5|15338.8|15336.8|15340.6|15338.6|15338.8|15336.8|36
1629810740000|2021-08-24 13:12:20|15339|15337|15339.6|15337.6|15340.1|15338.1|15338.7|15336.7|37
1629810750000|2021-08-24 13:12:30|15339.5|15337.5|15338.3|15336.3|15339.6|15337.6|15338.3|15336.3|17
1629810760000|2021-08-24 13:12:40|15338.5|15336.5|15339|15337|15339.1|15337.1|15338.5|15336.5|23
1629810770000|2021-08-24 13:12:50|15338.7|15336.7|15338|15336|15338.7|15336.7|15338|15336|17
1629810780000|2021-08-24 13:13:00|15337.8|15335.8|15338.1|15336.1|15338.1|15336.1|15337.5|15335.5|67
1629810790000|2021-08-24 13:13:10|15338.2|15336.2|15338.3|15336.3|15338.3|15336.3|15337.8|15335.8|21
1629810800000|2021-08-24 13:13:20|15338.5|15336.5|15338.6|15336.6|15338.6|15336.6|15338.3|15336.3|15
1629810810000|2021-08-24 13:13:30|15338.5|15336.5|15338.6|15336.6|15339.1|15337.1|15338.1|15336.1|46
1629810820000|2021-08-24 13:13:40|15338.7|15336.7|15338.6|15336.6|15339|15337|15338.2|15336.2|18
1629810830000|2021-08-24 13:13:50|15338.7|15336.7|15338.8|15336.8|15339.1|15337.1|15338.3|15336.3|17
1629810840000|2021-08-24 13:14:00|15339|15337|15339|15337|15339|15337|15338.5|15336.5|2
1629810850000|2021-08-24 13:14:10|15339.1|15337.1|15338.3|15336.3|15339.2|15337.2|15338.3|15336.3|17
1629810860000|2021-08-24 13:14:20|15338.5|15336.5|15337.5|15335.5|15338.5|15336.5|15337.1|15335.1|56
1629810870000|2021-08-24 13:14:30|15337.3|15335.3|15337.5|15335.5|15337.8|15335.8|15336.8|15334.8|11
1629810880000|2021-08-24 13:14:40|15337.6|15335.6|15337.3|15335.3|15338|15336|15337.1|15335.1|18
1629810890000|2021-08-24 13:14:50|15337.8|15335.8|15337.8|15335.8|15338|15336|15337.7|15335.7|9
1629810900000|2021-08-24 13:15:00|15337.7|15335.7|15338.5|15336.5|15338.7|15336.7|15337.1|15335.1|23
1629810910000|2021-08-24 13:15:10|15338.3|15336.3|15338.8|15336.8|15339|15337|15338.3|15336.3|17
1629810920000|2021-08-24 13:15:20|15338.7|15336.7|15338.2|15336.2|15338.7|15336.7|15337.8|15335.8|11
1629810930000|2021-08-24 13:15:30|15338|15336|15339.1|15337.1|15339.2|15337.2|15338|15336|16
1629810940000|2021-08-24 13:15:40|15339|15337|15338.7|15336.7|15339.1|15337.1|15338.7|15336.7|15
1629810950000|2021-08-24 13:15:50|15338.6|15336.6|15338.6|15336.6|15338.7|15336.7|15338.6|15336.6|9
1629810960000|2021-08-24 13:16:00|15338.7|15336.7|15338.1|15336.1|15339.5|15337.5|15338|15336|56
1629810970000|2021-08-24 13:16:10|15338.3|15336.3|15339.1|15337.1|15339.2|15337.2|15338.2|15336.2|26
1629810980000|2021-08-24 13:16:20|15339|15337|15338.3|15336.3|15339.1|15337.1|15337.8|15335.8|17
1629810990000|2021-08-24 13:16:30|15338.2|15336.2|15338.3|15336.3|15338.3|15336.3|15338|15336|9
1629811000000|2021-08-24 13:16:40|15338.2|15336.2|15337.7|15335.7|15338.2|15336.2|15337.7|15335.7|20
1629811010000|2021-08-24 13:16:50|15337.8|15335.8|15338.1|15336.1|15338.2|15336.2|15337.5|15335.5|15
1629811020000|2021-08-24 13:17:00|15338|15336|15338.8|15336.8|15338.8|15336.8|15337.8|15335.8|24
1629811030000|2021-08-24 13:17:10|15338.7|15336.7|15338.5|15336.5|15339.1|15337.1|15338.5|15336.5|24
1629811040000|2021-08-24 13:17:20|15338.3|15336.3|15338.1|15336.1|15338.3|15336.3|15337.7|15335.7|25
1629811050000|2021-08-24 13:17:30|15338.2|15336.2|15337.5|15335.5|15338.2|15336.2|15337.5|15335.5|11
1629811060000|2021-08-24 13:17:40|15337.6|15335.6|15338.5|15336.5|15338.5|15336.5|15337.6|15335.6|30
1629811070000|2021-08-24 13:17:50|15338.6|15336.6|15339.7|15337.7|15339.7|15337.7|15338.6|15336.6|21
1629811080000|2021-08-24 13:18:00|15339.6|15337.6|15339.2|15337.2|15340.1|15338.1|15339.2|15337.2|62
1629811090000|2021-08-24 13:18:10|15339.3|15337.3|15338.8|15336.8|15339.5|15337.5|15338.6|15336.6|17
1629811100000|2021-08-24 13:18:20|15339|15337|15339.3|15337.3|15339.6|15337.6|15339|15337|6
1629811110000|2021-08-24 13:18:30|15339.2|15337.2|15339.1|15337.1|15339.2|15337.2|15339|15337|12
1629811120000|2021-08-24 13:18:40|15339.2|15337.2|15339.5|15337.5|15339.7|15337.7|15339.2|15337.2|17
1629811130000|2021-08-24 13:18:50|15339.6|15337.6|15339.3|15337.3|15339.6|15337.6|15339|15337|12
1629811140000|2021-08-24 13:19:00|15339.5|15337.5|15338.6|15336.6|15339.7|15337.7|15338.5|15336.5|19
1629811150000|2021-08-24 13:19:10|15338.5|15336.5|15339.3|15337.3|15339.3|15337.3|15338.3|15336.3|20
1629811160000|2021-08-24 13:19:20|15339.5|15337.5|15339.6|15337.6|15339.7|15337.7|15339.1|15337.1|6
1629811170000|2021-08-24 13:19:30|15339.7|15337.7|15340|15338|15340.2|15338.2|15339.7|15337.7|10
1629811180000|2021-08-24 13:19:40|15339.8|15337.8|15340.2|15338.2|15340.2|15338.2|15339.7|15337.7|6
1629811190000|2021-08-24 13:19:50|15340.1|15338.1|15340.7|15338.7|15341.3|15339.3|15340.1|15338.1|47
1629811200000|2021-08-24 13:20:00|15340.8|15338.8|15340.5|15338.5|15341|15339|15340.1|15338.1|34
1629811210000|2021-08-24 13:20:10|15340.6|15338.6|15341.3|15339.3|15341.7|15339.7|15340.5|15338.5|17
1629811220000|2021-08-24 13:20:20|15341.6|15339.6|15341.1|15339.1|15341.7|15339.7|15341|15339|44
1629811230000|2021-08-24 13:20:30|15341.2|15339.2|15340|15338|15341.2|15339.2|15340|15338|13
1629811240000|2021-08-24 13:20:40|15340.1|15338.1|15340|15338|15340.1|15338.1|15339.5|15337.5|36
1629811250000|2021-08-24 13:20:50|15339.8|15337.8|15340.1|15338.1|15340.1|15338.1|15339.8|15337.8|10
1629811260000|2021-08-24 13:21:00|15340.2|15338.2|15340.3|15338.3|15341|15339|15340.1|15338.1|21
1629811270000|2021-08-24 13:21:10|15340.2|15338.2|15339.7|15337.7|15340.3|15338.3|15339.7|15337.7|12
1629811280000|2021-08-24 13:21:20|15339.6|15337.6|15339|15337|15339.7|15337.7|15338.3|15336.3|45
1629811290000|2021-08-24 13:21:30|15339.1|15337.1|15338.3|15336.3|15339.1|15337.1|15338.1|15336.1|50
1629811300000|2021-08-24 13:21:40|15338.2|15336.2|15338.6|15336.6|15338.7|15336.7|15338.1|15336.1|21
1629811310000|2021-08-24 13:21:50|15338.7|15336.7|15337.8|15335.8|15338.7|15336.7|15337.7|15335.7|27
1629811320000|2021-08-24 13:22:00|15338.1|15336.1|15338.1|15336.1|15338.2|15336.2|15337.3|15335.3|38
1629811330000|2021-08-24 13:22:10|15338.2|15336.2|15338.1|15336.1|15338.3|15336.3|15337.7|15335.7|44
1629811340000|2021-08-24 13:22:20|15338|15336|15338.6|15336.6|15338.6|15336.6|15338|15336|11
1629811350000|2021-08-24 13:22:30|15338.5|15336.5|15338.1|15336.1|15338.6|15336.6|15338.1|15336.1|6
1629811360000|2021-08-24 13:22:40|15338|15336|15337.7|15335.7|15338.3|15336.3|15337.6|15335.6|20
1629811370000|2021-08-24 13:22:50|15337.6|15335.6|15337.1|15335.1|15337.7|15335.7|15337.1|15335.1|22
1629811380000|2021-08-24 13:23:00|15337|15335|15337.8|15335.8|15337.8|15335.8|15337|15335|47
1629811390000|2021-08-24 13:23:10|15338|15336|15338|15336|15338.2|15336.2|15337.7|15335.7|27
1629811400000|2021-08-24 13:23:20|15337.8|15335.8|15337.7|15335.7|15338|15336|15337.3|15335.3|19
1629811410000|2021-08-24 13:23:30|15337.6|15335.6|15336.8|15334.8|15337.6|15335.6|15336.8|15334.8|32
1629811420000|2021-08-24 13:23:40|15336.7|15334.7|15337.2|15335.2|15337.2|15335.2|15336.7|15334.7|29
1629811430000|2021-08-24 13:23:50|15337.1|15335.1|15337.6|15335.6|15337.6|15335.6|15337|15335|13
1629811440000|2021-08-24 13:24:00|15337.5|15335.5|15338.7|15336.7|15339.2|15337.2|15337.5|15335.5|51
1629811450000|2021-08-24 13:24:10|15338.6|15336.6|15338.2|15336.2|15338.7|15336.7|15338.2|15336.2|13
1629811460000|2021-08-24 13:24:20|15338.1|15336.1|15338.3|15336.3|15338.5|15336.5|15338|15336|7
1629811470000|2021-08-24 13:24:30|15338.2|15336.2|15338.1|15336.1|15338.5|15336.5|15337.7|15335.7|24
1629811480000|2021-08-24 13:24:40|15338.2|15336.2|15338|15336|15338.6|15336.6|15338|15336|12
1629811490000|2021-08-24 13:24:50|15337.5|15335.5|15336.7|15334.7|15337.6|15335.6|15336.6|15334.6|20
1629811500000|2021-08-24 13:25:00|15339|15337|15339.6|15337.6|15340.8|15338.8|15338.7|15336.7|240
1629811510000|2021-08-24 13:25:10|15339.7|15337.7|15341|15339|15341.2|15339.2|15339.6|15337.6|89
1629811520000|2021-08-24 13:25:20|15340|15338|15340.5|15338.5|15340.5|15338.5|15339.7|15337.7|19
1629811530000|2021-08-24 13:25:30|15340.6|15338.6|15341.7|15339.7|15341.7|15339.7|15340.2|15338.2|123
1629811540000|2021-08-24 13:25:40|15341.6|15339.6|15343.6|15341.6|15343.7|15341.7|15341.6|15339.6|78
1629811550000|2021-08-24 13:25:50|15343.5|15341.5|15343.2|15341.2|15343.8|15341.8|15343|15341|70
1629811560000|2021-08-24 13:26:00|15343.3|15341.3|15341.8|15339.8|15343.3|15341.3|15341.8|15339.8|57
1629811570000|2021-08-24 13:26:10|15341.7|15339.7|15341|15339|15341.7|15339.7|15341|15339|37
1629811580000|2021-08-24 13:26:20|15341.1|15339.1|15341.8|15339.8|15341.8|15339.8|15340.6|15338.6|26
1629811590000|2021-08-24 13:26:30|15341.6|15339.6|15341.8|15339.8|15342.6|15340.6|15341.6|15339.6|20
1629811600000|2021-08-24 13:26:40|15341.7|15339.7|15342.8|15340.8|15343|15341|15341.5|15339.5|28
1629811610000|2021-08-24 13:26:50|15343|15341|15342.5|15340.5|15343.3|15341.3|15342.2|15340.2|89
1629811620000|2021-08-24 13:27:00|15342.3|15340.3|15342.1|15340.1|15342.3|15340.3|15341.6|15339.6|35
1629811630000|2021-08-24 13:27:10|15342|15340|15342.2|15340.2|15342.5|15340.5|15341.6|15339.6|40
1629811640000|2021-08-24 13:27:20|15342.1|15340.1|15341.7|15339.7|15342.1|15340.1|15341.5|15339.5|25
1629811650000|2021-08-24 13:27:30|15341.8|15339.8|15342|15340|15342.7|15340.7|15341.8|15339.8|29
1629811660000|2021-08-24 13:27:40|15342.1|15340.1|15341.6|15339.6|15342.3|15340.3|15341.3|15339.3|27
1629811670000|2021-08-24 13:27:50|15341.8|15339.8|15341.7|15339.7|15342.8|15340.8|15341.7|15339.7|23
1629811680000|2021-08-24 13:28:00|15341.6|15339.6|15342.6|15340.6|15342.7|15340.7|15340.6|15338.6|131
1629811690000|2021-08-24 13:28:10|15342.5|15340.5|15342.3|15340.3|15342.8|15340.8|15342|15340|36
1629811700000|2021-08-24 13:28:20|15342.2|15340.2|15343.5|15341.5|15343.5|15341.5|15342.2|15340.2|27
1629811710000|2021-08-24 13:28:30|15343.3|15341.3|15344.2|15342.2|15344.2|15342.2|15343|15341|47
1629811720000|2021-08-24 13:28:40|15344.3|15342.3|15344.3|15342.3|15344.5|15342.5|15344|15342|58
1629811730000|2021-08-24 13:28:50|15344.5|15342.5|15345.5|15343.5|15345.5|15343.5|15344.2|15342.2|68
1629811740000|2021-08-24 13:29:00|15345.7|15343.7|15345.1|15343.1|15346.6|15344.6|15345|15343|146
1629811750000|2021-08-24 13:29:10|15344.8|15342.8|15340.7|15338.7|15344.8|15342.8|15339.2|15337.2|285
1629811760000|2021-08-24 13:29:20|15340.6|15338.6|15342.1|15340.1|15342.2|15340.2|15340.2|15338.2|100
1629811770000|2021-08-24 13:29:30|15342|15340|15341.7|15339.7|15342|15340|15340.5|15338.5|39
1629811780000|2021-08-24 13:29:40|15341.6|15339.6|15339.1|15337.1|15341.6|15339.6|15338.6|15336.6|181
1629811790000|2021-08-24 13:29:50|15339|15337|15339.1|15337.1|15339.6|15337.6|15338.2|15336.2|144
1629811800000|2021-08-24 13:30:00|15338.6|15337.6|15333.1|15332.1|15344.6|15343.6|15332.8|15331.8|1347
1629811810000|2021-08-24 13:30:10|15332.8|15331.8|15338.1|15337.1|15339.5|15338.5|15327.5|15326.5|1786
1629811820000|2021-08-24 13:30:20|15337.8|15336.8|15331.2|15330.2|15339.6|15338.6|15330.6|15329.6|882
1629811830000|2021-08-24 13:30:30|15331.3|15330.3|15345.1|15344.1|15345.1|15344.1|15330.8|15329.8|779
1629811840000|2021-08-24 13:30:40|15345.2|15344.2|15354.2|15353.2|15355.3|15354.3|15345.1|15344.1|1154
1629811850000|2021-08-24 13:30:50|15354.7|15353.7|15354.3|15353.3|15358.3|15357.3|15350.3|15349.3|955
1629811860000|2021-08-24 13:31:00|15354.5|15353.5|15349|15348|15355|15354|15347.6|15346.6|816
1629811870000|2021-08-24 13:31:10|15349.3|15348.3|15351.1|15350.1|15351.7|15350.7|15348|15347|397
1629811880000|2021-08-24 13:31:20|15350.8|15349.8|15349.1|15348.1|15351.3|15350.3|15347.7|15346.7|322
1629811890000|2021-08-24 13:31:30|15349.3|15348.3|15352.1|15351.1|15352.8|15351.8|15348.8|15347.8|349
1629811900000|2021-08-24 13:31:40|15352.2|15351.2|15350.6|15349.6|15352.2|15351.2|15347.7|15346.7|285
1629811910000|2021-08-24 13:31:50|15350.5|15349.5|15350.7|15349.7|15353.6|15352.6|15348|15347|471
1629811920000|2021-08-24 13:32:00|15350.6|15349.6|15335.3|15334.3|15350.6|15349.6|15334.5|15333.5|1107
1629811930000|2021-08-24 13:32:10|15335.6|15334.6|15329.8|15328.8|15338.5|15337.5|15326.3|15325.3|1106
1629811940000|2021-08-24 13:32:20|15329.7|15328.7|15331.8|15330.8|15334.6|15333.6|15328.3|15327.3|533
1629811950000|2021-08-24 13:32:30|15330.7|15329.7|15334.3|15333.3|15335.6|15334.6|15330.6|15329.6|455
1629811960000|2021-08-24 13:32:40|15334.5|15333.5|15334.7|15333.7|15340.7|15339.7|15334.1|15333.1|450
1629811970000|2021-08-24 13:32:50|15334.6|15333.6|15333.6|15332.6|15338.2|15337.2|15332.6|15331.6|342
1629811980000|2021-08-24 13:33:00|15333.3|15332.3|15331.1|15330.1|15333.6|15332.6|15325.7|15324.7|674
1629811990000|2021-08-24 13:33:10|15331.2|15330.2|15332.6|15331.6|15335.2|15334.2|15330.2|15329.2|391
1629812000000|2021-08-24 13:33:20|15332.3|15331.3|15332.5|15331.5|15334.8|15333.8|15328|15327|435
1629812010000|2021-08-24 13:33:30|15332.6|15331.6|15334.3|15333.3|15334.8|15333.8|15330.7|15329.7|335
1629812020000|2021-08-24 13:33:40|15334.6|15333.6|15344.5|15343.5|15344.8|15343.8|15334.6|15333.6|813
1629812030000|2021-08-24 13:33:50|15344.3|15343.3|15341.3|15340.3|15345|15344|15336.1|15335.1|526
1629812040000|2021-08-24 13:34:00|15341.2|15340.2|15334.6|15333.6|15342|15341|15332.1|15331.1|537
1629812050000|2021-08-24 13:34:10|15334.7|15333.7|15333.3|15332.3|15334.7|15333.7|15329.1|15328.1|553
1629812060000|2021-08-24 13:34:20|15333.5|15332.5|15334.5|15333.5|15334.5|15333.5|15329.3|15328.3|302
1629812070000|2021-08-24 13:34:30|15334.3|15333.3|15329.3|15328.3|15334.6|15333.6|15329.1|15328.1|251
1629812080000|2021-08-24 13:34:40|15329.1|15328.1|15329.3|15328.3|15332.6|15331.6|15326.6|15325.6|478
1629812090000|2021-08-24 13:34:50|15329.1|15328.1|15328.3|15327.3|15331.1|15330.1|15327.1|15326.1|300
1629812100000|2021-08-24 13:35:00|15328.6|15327.6|15324.3|15323.3|15329.3|15328.3|15322.3|15321.3|826
1629812110000|2021-08-24 13:35:10|15324.1|15323.1|15324.1|15323.1|15327.3|15326.3|15322.6|15321.6|513
1629812120000|2021-08-24 13:35:20|15325.3|15324.3|15324.7|15323.7|15325.7|15324.7|15321.5|15320.5|535
1629812130000|2021-08-24 13:35:30|15324.6|15323.6|15323.1|15322.1|15326.1|15325.1|15320.5|15319.5|478
1629812140000|2021-08-24 13:35:40|15323.2|15322.2|15322.8|15321.8|15325.5|15324.5|15322.3|15321.3|308
1629812150000|2021-08-24 13:35:50|15322.7|15321.7|15323.7|15322.7|15324.3|15323.3|15319.6|15318.6|440
1629812160000|2021-08-24 13:36:00|15323.6|15322.6|15321.3|15320.3|15323.6|15322.6|15318.3|15317.3|523
1629812170000|2021-08-24 13:36:10|15321.1|15320.1|15327.8|15326.8|15328.8|15327.8|15321.1|15320.1|488
1629812180000|2021-08-24 13:36:20|15327.7|15326.7|15335.7|15334.7|15337.1|15336.1|15327.2|15326.2|704
1629812190000|2021-08-24 13:36:30|15335.5|15334.5|15336.3|15335.3|15338.1|15337.1|15333.7|15332.7|504
1629812200000|2021-08-24 13:36:40|15335.8|15334.8|15339.3|15338.3|15339.7|15338.7|15335.8|15334.8|398
1629812210000|2021-08-24 13:36:50|15339.6|15338.6|15337.5|15336.5|15339.6|15338.6|15335.7|15334.7|318
1629812220000|2021-08-24 13:37:00|15337|15336|15340.2|15339.2|15343.2|15342.2|15337|15336|601
1629812230000|2021-08-24 13:37:10|15340.6|15339.6|15344.3|15343.3|15344.3|15343.3|15340|15339|433
1629812240000|2021-08-24 13:37:20|15344.6|15343.6|15344.6|15343.6|15344.7|15343.7|15341.1|15340.1|248
1629812250000|2021-08-24 13:37:30|15344.7|15343.7|15346.2|15345.2|15350.6|15349.6|15344.7|15343.7|644
1629812260000|2021-08-24 13:37:40|15346.6|15345.6|15346.3|15345.3|15348.3|15347.3|15344.6|15343.6|546
1629812270000|2021-08-24 13:37:50|15345.6|15344.6|15344.6|15343.6|15346.1|15345.1|15343.1|15342.1|338
1629812280000|2021-08-24 13:38:00|15344.5|15343.5|15338.8|15337.8|15344.6|15343.6|15337.3|15336.3|433
1629812290000|2021-08-24 13:38:10|15339|15338|15342.8|15341.8|15343.1|15342.1|15337|15336|296
1629812300000|2021-08-24 13:38:20|15343.1|15342.1|15342.2|15341.2|15343.8|15342.8|15339.8|15338.8|151
1629812310000|2021-08-24 13:38:30|15342.3|15341.3|15342.8|15341.8|15343.7|15342.7|15340.6|15339.6|181
1629812320000|2021-08-24 13:38:40|15343.1|15342.1|15345.5|15344.5|15347.1|15346.1|15342.2|15341.2|311
1629812330000|2021-08-24 13:38:50|15345.3|15344.3|15342.8|15341.8|15347.3|15346.3|15342.6|15341.6|354
1629812340000|2021-08-24 13:39:00|15343|15342|15343.6|15342.6|15344|15343|15339.5|15338.5|380
1629812350000|2021-08-24 13:39:10|15343.5|15342.5|15342.8|15341.8|15343.5|15342.5|15339.6|15338.6|211
1629812360000|2021-08-24 13:39:20|15343|15342|15333|15332|15343|15342|15331.5|15330.5|680
1629812370000|2021-08-24 13:39:30|15333.7|15332.7|15335.6|15334.6|15335.8|15334.8|15329.7|15328.7|595
1629812380000|2021-08-24 13:39:40|15335.8|15334.8|15340.6|15339.6|15341.1|15340.1|15335.8|15334.8|336
1629812390000|2021-08-24 13:39:50|15340.8|15339.8|15338.1|15337.1|15341.2|15340.2|15337.1|15336.1|268
1629812400000|2021-08-24 13:40:00|15338|15337|15338.2|15337.2|15340|15339|15335.2|15334.2|379
1629812410000|2021-08-24 13:40:10|15337.7|15336.7|15335.2|15334.2|15337.8|15336.8|15332.5|15331.5|303
1629812420000|2021-08-24 13:40:20|15334.6|15333.6|15336.2|15335.2|15338.3|15337.3|15332.5|15331.5|385
1629812430000|2021-08-24 13:40:30|15336.3|15335.3|15337|15336|15338.8|15337.8|15334.1|15333.1|201
1629812440000|2021-08-24 13:40:40|15337.1|15336.1|15337.8|15336.8|15341.3|15340.3|15335.5|15334.5|337
1629812450000|2021-08-24 13:40:50|15338|15337|15335.6|15334.6|15338.6|15337.6|15334|15333|206
1629812460000|2021-08-24 13:41:00|15335.3|15334.3|15332.7|15331.7|15335.8|15334.8|15331.7|15330.7|304
1629812470000|2021-08-24 13:41:10|15332.6|15331.6|15336.7|15335.7|15337.1|15336.1|15331.6|15330.6|365
1629812480000|2021-08-24 13:41:20|15337.1|15336.1|15340.2|15339.2|15340.2|15339.2|15335.1|15334.1|357
1629812490000|2021-08-24 13:41:30|15340.1|15339.1|15340.1|15339.1|15340.8|15339.8|15337.7|15336.7|245
1629812500000|2021-08-24 13:41:40|15340|15339|15340.5|15339.5|15342.8|15341.8|15339.8|15338.8|328
1629812510000|2021-08-24 13:41:50|15339.5|15338.5|15340.5|15339.5|15341.1|15340.1|15339.1|15338.1|172
1629812520000|2021-08-24 13:42:00|15340.7|15339.7|15338.6|15337.6|15340.7|15339.7|15335.5|15334.5|286
1629812530000|2021-08-24 13:42:10|15338.8|15337.8|15339.1|15338.1|15340.2|15339.2|15336.8|15335.8|136
1629812540000|2021-08-24 13:42:20|15339.2|15338.2|15336.6|15335.6|15340.1|15339.1|15335.1|15334.1|212
1629812550000|2021-08-24 13:42:30|15336.7|15335.7|15337.2|15336.2|15337.6|15336.6|15333.1|15332.1|306
1629812560000|2021-08-24 13:42:40|15337.3|15336.3|15339.1|15338.1|15339.2|15338.2|15333.6|15332.6|220
1629812570000|2021-08-24 13:42:50|15339.2|15338.2|15341.6|15340.6|15341.6|15340.6|15338.7|15337.7|274
1629812580000|2021-08-24 13:43:00|15342.2|15341.2|15343.6|15342.6|15347|15346|15342.2|15341.2|781
1629812590000|2021-08-24 13:43:10|15343.7|15342.7|15346.1|15345.1|15346.2|15345.2|15339.6|15338.6|426
1629812600000|2021-08-24 13:43:20|15346|15345|15345.6|15344.6|15346.1|15345.1|15343.6|15342.6|271
1629812610000|2021-08-24 13:43:30|15345.5|15344.5|15343.1|15342.1|15346.7|15345.7|15343.1|15342.1|165
1629812620000|2021-08-24 13:43:40|15343|15342|15345.6|15344.6|15346.7|15345.7|15343|15342|200
1629812630000|2021-08-24 13:43:50|15345.3|15344.3|15342.1|15341.1|15346.6|15345.6|15342.1|15341.1|229
1629812640000|2021-08-24 13:44:00|15342.2|15341.2|15342.5|15341.5|15344.3|15343.3|15342.2|15341.2|192
1629812650000|2021-08-24 13:44:10|15343.1|15342.1|15341.6|15340.6|15343.1|15342.1|15339.5|15338.5|297
1629812660000|2021-08-24 13:44:20|15341.5|15340.5|15341.1|15340.1|15342.8|15341.8|15339.5|15338.5|175
1629812670000|2021-08-24 13:44:30|15340.6|15339.6|15342.1|15341.1|15342.6|15341.6|15339.5|15338.5|164
1629812680000|2021-08-24 13:44:40|15342.3|15341.3|15347.2|15346.2|15347.2|15346.2|15341.6|15340.6|303
1629812690000|2021-08-24 13:44:50|15346.8|15345.8|15349.5|15348.5|15351.1|15350.1|15346.7|15345.7|629
1629812700000|2021-08-24 13:45:00|15349.6|15348.6|15350.6|15349.6|15352.7|15351.7|15349.6|15348.6|613
1629812710000|2021-08-24 13:45:10|15351|15350|15353.3|15352.3|15355|15354|15350.6|15349.6|479
1629812720000|2021-08-24 13:45:20|15353.5|15352.5|15350.7|15349.7|15354.7|15353.7|15350.7|15349.7|358
1629812730000|2021-08-24 13:45:30|15350.8|15349.8|15343.8|15342.8|15352.1|15351.1|15343.6|15342.6|559
1629812740000|2021-08-24 13:45:40|15344|15343|15347.1|15346.1|15350.1|15349.1|15343.6|15342.6|321
1629812750000|2021-08-24 13:45:50|15347.2|15346.2|15345.6|15344.6|15348|15347|15345.1|15344.1|203
1629812760000|2021-08-24 13:46:00|15345.7|15344.7|15347.7|15346.7|15349.6|15348.6|15345.6|15344.6|246
1629812770000|2021-08-24 13:46:10|15348.2|15347.2|15350.7|15349.7|15352.7|15351.7|15348|15347|366
1629812780000|2021-08-24 13:46:20|15350.6|15349.6|15347.8|15346.8|15351.8|15350.8|15347.2|15346.2|146
1629812790000|2021-08-24 13:46:30|15347.6|15346.6|15350.2|15349.2|15351.1|15350.1|15346.7|15345.7|139
1629812800000|2021-08-24 13:46:40|15350.1|15349.1|15347.6|15346.6|15350.2|15349.2|15345.3|15344.3|247
1629812810000|2021-08-24 13:46:50|15347.5|15346.5|15344.8|15343.8|15347.7|15346.7|15344.3|15343.3|152
1629812820000|2021-08-24 13:47:00|15344.7|15343.7|15348.1|15347.1|15348.3|15347.3|15344.1|15343.1|251
1629812830000|2021-08-24 13:47:10|15348|15347|15345.1|15344.1|15348.6|15347.6|15344.7|15343.7|188
1629812840000|2021-08-24 13:47:20|15345|15344|15344.3|15343.3|15345.8|15344.8|15343|15342|178
1629812850000|2021-08-24 13:47:30|15344.5|15343.5|15348.1|15347.1|15348.8|15347.8|15344.2|15343.2|214
1629812860000|2021-08-24 13:47:40|15348.3|15347.3|15346.3|15345.3|15349.5|15348.5|15346.1|15345.1|176
1629812870000|2021-08-24 13:47:50|15346.5|15345.5|15347.6|15346.6|15348.6|15347.6|15344.6|15343.6|174
1629812880000|2021-08-24 13:48:00|15347.7|15346.7|15349.3|15348.3|15349.8|15348.8|15347.7|15346.7|172
1629812890000|2021-08-24 13:48:10|15349.2|15348.2|15348.3|15347.3|15350.8|15349.8|15346.8|15345.8|154
1629812900000|2021-08-24 13:48:20|15348.1|15347.1|15348|15347|15348.6|15347.6|15345|15344|190
1629812910000|2021-08-24 13:48:30|15347.5|15346.5|15346.5|15345.5|15348.3|15347.3|15345.3|15344.3|98
1629812920000|2021-08-24 13:48:40|15346.6|15345.6|15347.8|15346.8|15348.1|15347.1|15345.1|15344.1|125
1629812930000|2021-08-24 13:48:50|15347.7|15346.7|15344.3|15343.3|15349.3|15348.3|15343.5|15342.5|251
1629812940000|2021-08-24 13:49:00|15344.2|15343.2|15340|15339|15346.2|15345.2|15339.7|15338.7|412
1629812950000|2021-08-24 13:49:10|15340.1|15339.1|15342.5|15341.5|15343.3|15342.3|15339.6|15338.6|239
1629812960000|2021-08-24 13:49:20|15342.6|15341.6|15344.3|15343.3|15346|15345|15340.8|15339.8|221
1629812970000|2021-08-24 13:49:30|15344.6|15343.6|15347.1|15346.1|15347.1|15346.1|15344.5|15343.5|158
1629812980000|2021-08-24 13:49:40|15347.2|15346.2|15345.6|15344.6|15347.8|15346.8|15345.3|15344.3|133
1629812990000|2021-08-24 13:49:50|15345.3|15344.3|15343.1|15342.1|15347|15346|15342.6|15341.6|139
1629813000000|2021-08-24 13:50:00|15343.7|15342.7|15343.2|15342.2|15345.1|15344.1|15339.8|15338.8|300
1629813010000|2021-08-24 13:50:10|15343.5|15342.5|15346.7|15345.7|15347|15346|15343.2|15342.2|345
1629813020000|2021-08-24 13:50:20|15346.6|15345.6|15347.6|15346.6|15350.5|15349.5|15345.1|15344.1|334
1629813030000|2021-08-24 13:50:30|15347.3|15346.3|15347.8|15346.8|15349.7|15348.7|15347.1|15346.1|123
1629813040000|2021-08-24 13:50:40|15348.1|15347.1|15344.6|15343.6|15348.1|15347.1|15344.6|15343.6|203
1629813050000|2021-08-24 13:50:50|15344.7|15343.7|15342.1|15341.1|15346.1|15345.1|15341.3|15340.3|282
1629813060000|2021-08-24 13:51:00|15341.8|15340.8|15339.6|15338.6|15342.1|15341.1|15337.6|15336.6|465
1629813070000|2021-08-24 13:51:10|15340|15339|15340.1|15339.1|15342.3|15341.3|15338.6|15337.6|225
1629813080000|2021-08-24 13:51:20|15339.6|15338.6|15343.5|15342.5|15343.6|15342.6|15338.1|15337.1|150
1629813090000|2021-08-24 13:51:30|15343.6|15342.6|15342.6|15341.6|15344.5|15343.5|15340.6|15339.6|305
1629813100000|2021-08-24 13:51:40|15342.3|15341.3|15343.3|15342.3|15343.6|15342.6|15341|15340|67
1629813110000|2021-08-24 13:51:50|15343.5|15342.5|15340.6|15339.6|15344.1|15343.1|15340.5|15339.5|96
1629813120000|2021-08-24 13:52:00|15340.5|15339.5|15343.3|15342.3|15343.8|15342.8|15340.3|15339.3|187
1629813130000|2021-08-24 13:52:10|15343.5|15342.5|15341.7|15340.7|15345.1|15344.1|15341.7|15340.7|187
1629813140000|2021-08-24 13:52:20|15341.8|15340.8|15342.8|15341.8|15344.2|15343.2|15340.8|15339.8|184
1629813150000|2021-08-24 13:52:30|15343|15342|15342.7|15341.7|15343.3|15342.3|15341.7|15340.7|111
1629813160000|2021-08-24 13:52:40|15342.8|15341.8|15340.6|15339.6|15343.7|15342.7|15339.7|15338.7|155
1629813170000|2021-08-24 13:52:50|15340.7|15339.7|15340.6|15339.6|15342.1|15341.1|15339.2|15338.2|139
1629813180000|2021-08-24 13:53:00|15340.7|15339.7|15339.1|15338.1|15341.3|15340.3|15338.8|15337.8|145
1629813190000|2021-08-24 13:53:10|15338.8|15337.8|15334.5|15333.5|15339.6|15338.6|15334.2|15333.2|510
1629813200000|2021-08-24 13:53:20|15334.3|15333.3|15330.3|15329.3|15334.7|15333.7|15330|15329|427
1629813210000|2021-08-24 13:53:30|15330.2|15329.2|15327.2|15326.2|15330.2|15329.2|15326.6|15325.6|507
1629813220000|2021-08-24 13:53:40|15327.3|15326.3|15329.8|15328.8|15330.3|15329.3|15326.1|15325.1|274
1629813230000|2021-08-24 13:53:50|15329.7|15328.7|15333.1|15332.1|15333.1|15332.1|15328.2|15327.2|320
1629813240000|2021-08-24 13:54:00|15333.2|15332.2|15329.6|15328.6|15333.3|15332.3|15328.7|15327.7|222
1629813250000|2021-08-24 13:54:10|15329.3|15328.3|15333.1|15332.1|15333.3|15332.3|15329.3|15328.3|253
1629813260000|2021-08-24 13:54:20|15333|15332|15336.1|15335.1|15337.7|15336.7|15332.6|15331.6|432
1629813270000|2021-08-24 13:54:30|15336|15335|15335.2|15334.2|15338|15337|15335.2|15334.2|229
1629813280000|2021-08-24 13:54:40|15335.3|15334.3|15334.1|15333.1|15335.8|15334.8|15332.3|15331.3|226
1629813290000|2021-08-24 13:54:50|15334|15333|15335.1|15334.1|15336.1|15335.1|15332.8|15331.8|120
1629813300000|2021-08-24 13:55:00|15335.2|15334.2|15335.1|15334.1|15337.8|15336.8|15332.8|15331.8|307
1629813310000|2021-08-24 13:55:10|15335.5|15334.5|15338.6|15337.6|15338.7|15337.7|15333.8|15332.8|216
1629813320000|2021-08-24 13:55:20|15338.5|15337.5|15338.1|15337.1|15339.7|15338.7|15336.6|15335.6|228
1629813330000|2021-08-24 13:55:30|15338|15337|15338.6|15337.6|15339.3|15338.3|15337.1|15336.1|124
1629813340000|2021-08-24 13:55:40|15338.8|15337.8|15338|15337|15339.8|15338.8|15337.7|15336.7|136
1629813350000|2021-08-24 13:55:50|15338.1|15337.1|15336.2|15335.2|15340|15339|15335.8|15334.8|179
1629813360000|2021-08-24 13:56:00|15336.3|15335.3|15335.5|15334.5|15336.8|15335.8|15333.8|15332.8|259
1629813370000|2021-08-24 13:56:10|15335.6|15334.6|15337.6|15336.6|15337.6|15336.6|15333.1|15332.1|222
1629813380000|2021-08-24 13:56:20|15337.1|15336.1|15338.8|15337.8|15339.3|15338.3|15336.8|15335.8|217
1629813390000|2021-08-24 13:56:30|15338.7|15337.7|15340.1|15339.1|15340.1|15339.1|15336.6|15335.6|176
1629813400000|2021-08-24 13:56:40|15340.2|15339.2|15343.2|15342.2|15343.5|15342.5|15340.2|15339.2|314
1629813410000|2021-08-24 13:56:50|15342.6|15341.6|15339.8|15338.8|15343.1|15342.1|15339.7|15338.7|168
1629813420000|2021-08-24 13:57:00|15340.3|15339.3|15338.6|15337.6|15341.2|15340.2|15337.7|15336.7|154
1629813430000|2021-08-24 13:57:10|15339|15338|15338.8|15337.8|15341|15340|15337.2|15336.2|137
1629813440000|2021-08-24 13:57:20|15339|15338|15343.1|15342.1|15344.3|15343.3|15338.7|15337.7|302
1629813450000|2021-08-24 13:57:30|15343.2|15342.2|15347.1|15346.1|15347.3|15346.3|15342.7|15341.7|400
1629813460000|2021-08-24 13:57:40|15347|15346|15343.3|15342.3|15348|15347|15343.1|15342.1|249
1629813470000|2021-08-24 13:57:50|15343.6|15342.6|15345.1|15344.1|15345.8|15344.8|15343.1|15342.1|184
1629813480000|2021-08-24 13:58:00|15345.2|15344.2|15345.8|15344.8|15346|15345|15344.1|15343.1|144
1629813490000|2021-08-24 13:58:10|15345.6|15344.6|15343.8|15342.8|15345.8|15344.8|15343.5|15342.5|118
1629813500000|2021-08-24 13:58:20|15344|15343|15343.6|15342.6|15345|15344|15342.8|15341.8|106
1629813510000|2021-08-24 13:58:30|15343.5|15342.5|15342.1|15341.1|15343.6|15342.6|15342|15341|116
1629813520000|2021-08-24 13:58:40|15342.2|15341.2|15341.3|15340.3|15342.5|15341.5|15339.8|15338.8|248
1629813530000|2021-08-24 13:58:50|15341.8|15340.8|15345|15344|15345.2|15344.2|15341.6|15340.6|161
1629813540000|2021-08-24 13:59:00|15345.1|15344.1|15339.1|15338.1|15345.1|15344.1|15338.8|15337.8|256
1629813550000|2021-08-24 13:59:10|15339.2|15338.2|15340.6|15339.6|15341|15340|15338|15337|166
1629813560000|2021-08-24 13:59:20|15340.7|15339.7|15336.6|15335.6|15341.2|15340.2|15335.8|15334.8|157
1629813570000|2021-08-24 13:59:30|15336.8|15335.8|15338.3|15337.3|15338.8|15337.8|15336.2|15335.2|157
1629813580000|2021-08-24 13:59:40|15338.1|15337.1|15337.5|15336.5|15339.5|15338.5|15336.3|15335.3|140
1629813590000|2021-08-24 13:59:50|15337.6|15336.6|15337|15336|15338.7|15337.7|15335.5|15334.5|108
1629813600000|2021-08-24 14:00:00|15337.1|15336.1|15334.8|15333.8|15337.6|15336.6|15328.1|15327.1|545
1629813610000|2021-08-24 14:00:10|15334.7|15333.7|15337.3|15336.3|15338.2|15337.2|15334.3|15333.3|200
1629813620000|2021-08-24 14:00:20|15337.5|15336.5|15338.2|15337.2|15340.3|15339.3|15337.3|15336.3|315
1629813630000|2021-08-24 14:00:30|15338.1|15337.1|15336.1|15335.1|15338.1|15337.1|15333|15332|231
1629813640000|2021-08-24 14:00:40|15335.6|15334.6|15331.8|15330.8|15335.6|15334.6|15330.5|15329.5|262
1629813650000|2021-08-24 14:00:50|15332.2|15331.2|15337.1|15336.1|15338.6|15337.6|15331.8|15330.8|203
1629813660000|2021-08-24 14:01:00|15337.3|15336.3|15334.3|15333.3|15337.6|15336.6|15332.2|15331.2|223
1629813670000|2021-08-24 14:01:10|15334.8|15333.8|15336.7|15335.7|15338.8|15337.8|15333.6|15332.6|201
1629813680000|2021-08-24 14:01:20|15337.1|15336.1|15332.5|15331.5|15337.8|15336.8|15332.1|15331.1|130
1629813690000|2021-08-24 14:01:30|15332.1|15331.1|15334.5|15333.5|15336.3|15335.3|15331.7|15330.7|270
1629813700000|2021-08-24 14:01:40|15334.6|15333.6|15335.5|15334.5|15337.3|15336.3|15332.5|15331.5|266
1629813710000|2021-08-24 14:01:50|15335.7|15334.7|15334.5|15333.5|15337.1|15336.1|15332.8|15331.8|134
1629813720000|2021-08-24 14:02:00|15333.8|15332.8|15339.2|15338.2|15339.2|15338.2|15331.3|15330.3|384
1629813730000|2021-08-24 14:02:10|15339.1|15338.1|15340.3|15339.3|15341.5|15340.5|15338|15337|310
1629813740000|2021-08-24 14:02:20|15340.7|15339.7|15345.6|15344.6|15345.6|15344.6|15340.3|15339.3|461
1629813750000|2021-08-24 14:02:30|15345.7|15344.7|15350|15349|15351.8|15350.8|15345.6|15344.6|958
1629813760000|2021-08-24 14:02:40|15349.8|15348.8|15346.6|15345.6|15350.7|15349.7|15346|15345|505
1629813770000|2021-08-24 14:02:50|15346.3|15345.3|15348.1|15347.1|15348.7|15347.7|15346.3|15345.3|215
1629813780000|2021-08-24 14:03:00|15348.5|15347.5|15356|15355|15356.2|15355.2|15348.3|15347.3|846
1629813790000|2021-08-24 14:03:10|15356.1|15355.1|15354.6|15353.6|15356.6|15355.6|15354.5|15353.5|352
1629813800000|2021-08-24 14:03:20|15354.7|15353.7|15352.6|15351.6|15355.2|15354.2|15352.1|15351.1|307
1629813810000|2021-08-24 14:03:30|15352.7|15351.7|15349.2|15348.2|15352.7|15351.7|15348.8|15347.8|339
1629813820000|2021-08-24 14:03:40|15349.1|15348.1|15349.1|15348.1|15351.1|15350.1|15348.3|15347.3|188
1629813830000|2021-08-24 14:03:50|15349|15348|15350.3|15349.3|15350.6|15349.6|15348.3|15347.3|228
1629813840000|2021-08-24 14:04:00|15350.1|15349.1|15349.6|15348.6|15351.7|15350.7|15349.5|15348.5|202
1629813850000|2021-08-24 14:04:10|15349.7|15348.7|15351.8|15350.8|15352.3|15351.3|15347.1|15346.1|278
1629813860000|2021-08-24 14:04:20|15351.7|15350.7|15353.6|15352.6|15354.7|15353.7|15351.6|15350.6|266
1629813870000|2021-08-24 14:04:30|15353.7|15352.7|15353.7|15352.7|15354.7|15353.7|15353.2|15352.2|155
1629813880000|2021-08-24 14:04:40|15353.6|15352.6|15354.7|15353.7|15355.2|15354.2|15352.7|15351.7|161
1629813890000|2021-08-24 14:04:50|15354.6|15353.6|15355.1|15354.1|15355.5|15354.5|15353.5|15352.5|193
1629813900000|2021-08-24 14:05:00|15355|15354|15353.3|15352.3|15356.1|15355.1|15351.2|15350.2|442
1629813910000|2021-08-24 14:05:10|15353.2|15352.2|15352.3|15351.3|15355.1|15354.1|15351.7|15350.7|203
1629813920000|2021-08-24 14:05:20|15352.5|15351.5|15349.3|15348.3|15352.8|15351.8|15348.6|15347.6|336
1629813930000|2021-08-24 14:05:30|15349.1|15348.1|15345.5|15344.5|15349.6|15348.6|15345.2|15344.2|363
1629813940000|2021-08-24 14:05:40|15345.3|15344.3|15346.6|15345.6|15348.1|15347.1|15345.1|15344.1|242
1629813950000|2021-08-24 14:05:50|15346.7|15345.7|15347.3|15346.3|15347.7|15346.7|15345.2|15344.2|141
1629813960000|2021-08-24 14:06:00|15347.7|15346.7|15349.5|15348.5|15350.2|15349.2|15347|15346|289
1629813970000|2021-08-24 14:06:10|15349.3|15348.3|15345.2|15344.2|15349.8|15348.8|15345.2|15344.2|241
1629813980000|2021-08-24 14:06:20|15345.1|15344.1|15346.2|15345.2|15347.6|15346.6|15344.2|15343.2|305
1629813990000|2021-08-24 14:06:30|15346|15345|15344.3|15343.3|15347.6|15346.6|15344.3|15343.3|149
1629814000000|2021-08-24 14:06:40|15344.7|15343.7|15343.7|15342.7|15345.7|15344.7|15343.5|15342.5|153
1629814010000|2021-08-24 14:06:50|15343.5|15342.5|15344.2|15343.2|15345.2|15344.2|15343.3|15342.3|124
1629814020000|2021-08-24 14:07:00|15344.5|15343.5|15348.6|15347.6|15348.7|15347.7|15344.5|15343.5|216
1629814030000|2021-08-24 14:07:10|15348.7|15347.7|15350.6|15349.6|15351.5|15350.5|15348.3|15347.3|325
1629814040000|2021-08-24 14:07:20|15350.5|15349.5|15349.1|15348.1|15351.5|15350.5|15348|15347|169
1629814050000|2021-08-24 14:07:30|15349.2|15348.2|15348.2|15347.2|15350.2|15349.2|15347.8|15346.8|214
1629814060000|2021-08-24 14:07:40|15348.3|15347.3|15351.3|15350.3|15351.6|15350.6|15348|15347|160
1629814070000|2021-08-24 14:07:50|15351.2|15350.2|15351.3|15350.3|15352|15351|15350.6|15349.6|154
1629814080000|2021-08-24 14:08:00|15351.5|15350.5|15353.7|15352.7|15353.8|15352.8|15350.1|15349.1|339
1629814090000|2021-08-24 14:08:10|15353.8|15352.8|15353.5|15352.5|15354.7|15353.7|15352.7|15351.7|306
1629814100000|2021-08-24 14:08:20|15353.6|15352.6|15356.2|15355.2|15356.6|15355.6|15352|15351|364
1629814110000|2021-08-24 14:08:30|15356.1|15355.1|15361.6|15360.6|15363.7|15362.7|15356.1|15355.1|1626
1629814120000|2021-08-24 14:08:40|15361.5|15360.5|15359.1|15358.1|15361.8|15360.8|15358.2|15357.2|569
1629814130000|2021-08-24 14:08:50|15359.2|15358.2|15359|15358|15361|15360|15358.5|15357.5|284
1629814140000|2021-08-24 14:09:00|15359.2|15358.2|15366.5|15365.5|15367.6|15366.6|15358.6|15357.6|874
1629814150000|2021-08-24 14:09:10|15366.7|15365.7|15367|15366|15370.7|15369.7|15366.3|15365.3|907
1629814160000|2021-08-24 14:09:20|15367.1|15366.1|15369.3|15368.3|15369.3|15368.3|15366.6|15365.6|255
1629814170000|2021-08-24 14:09:30|15369.6|15368.6|15369|15368|15370.1|15369.1|15367.2|15366.2|276
1629814180000|2021-08-24 14:09:40|15368.8|15367.8|15367|15366|15369.8|15368.8|15366.6|15365.6|218
1629814190000|2021-08-24 14:09:50|15367.1|15366.1|15366|15365|15369.5|15368.5|15365.3|15364.3|277
1629814200000|2021-08-24 14:10:00|15366.3|15365.3|15363.8|15362.8|15368|15367|15362.7|15361.7|481
1629814210000|2021-08-24 14:10:10|15364.1|15363.1|15362.7|15361.7|15366.5|15365.5|15362.6|15361.6|388
1629814220000|2021-08-24 14:10:20|15363.1|15362.1|15364.3|15363.3|15365.1|15364.1|15362.2|15361.2|194
1629814230000|2021-08-24 14:10:30|15364.2|15363.2|15364.6|15363.6|15365.3|15364.3|15364|15363|99
1629814240000|2021-08-24 14:10:40|15364.7|15363.7|15362.3|15361.3|15364.8|15363.8|15362.2|15361.2|124
1629814250000|2021-08-24 14:10:50|15362.2|15361.2|15361.7|15360.7|15362.5|15361.5|15361|15360|185
1629814260000|2021-08-24 14:11:00|15361.6|15360.6|15362.1|15361.1|15363.2|15362.2|15361.6|15360.6|80
1629814270000|2021-08-24 14:11:10|15362|15361|15361.6|15360.6|15362|15361|15359.3|15358.3|294
1629814280000|2021-08-24 14:11:20|15361.7|15360.7|15360.2|15359.2|15361.8|15360.8|15359.5|15358.5|134
1629814290000|2021-08-24 14:11:30|15360|15359|15361.8|15360.8|15362.7|15361.7|15359.5|15358.5|120
1629814300000|2021-08-24 14:11:40|15361.7|15360.7|15365.8|15364.8|15366.3|15365.3|15361.3|15360.3|279
1629814310000|2021-08-24 14:11:50|15366.1|15365.1|15367.3|15366.3|15367.3|15366.3|15365.2|15364.2|164
1629814320000|2021-08-24 14:12:00|15367.6|15366.6|15368.3|15367.3|15369|15368|15366.5|15365.5|253
1629814330000|2021-08-24 14:12:10|15368.2|15367.2|15367|15366|15369.2|15368.2|15366.6|15365.6|279
1629814340000|2021-08-24 14:12:20|15366.8|15365.8|15365.3|15364.3|15366.8|15365.8|15364.5|15363.5|197
1629814350000|2021-08-24 14:12:30|15365.2|15364.2|15364.2|15363.2|15367.1|15366.1|15364|15363|149
1629814360000|2021-08-24 14:12:40|15364.3|15363.3|15364.3|15363.3|15365.2|15364.2|15363|15362|212
1629814370000|2021-08-24 14:12:50|15364.1|15363.1|15363.5|15362.5|15364.2|15363.2|15363.1|15362.1|103
1629814380000|2021-08-24 14:13:00|15363.6|15362.6|15362.8|15361.8|15363.8|15362.8|15361|15360|288
1629814390000|2021-08-24 14:13:10|15362.7|15361.7|15361|15360|15363.3|15362.3|15360.6|15359.6|224
1629814400000|2021-08-24 14:13:20|15360.7|15359.7|15360.8|15359.8|15362.8|15361.8|15360.6|15359.6|111
1629814410000|2021-08-24 14:13:30|15360.7|15359.7|15360.1|15359.1|15361|15360|15359.2|15358.2|234
1629814420000|2021-08-24 14:13:40|15360.3|15359.3|15359.5|15358.5|15361.2|15360.2|15359.3|15358.3|83
1629814430000|2021-08-24 14:13:50|15359.6|15358.6|15358.8|15357.8|15360.3|15359.3|15358.6|15357.6|159
1629814440000|2021-08-24 14:14:00|15358.6|15357.6|15357.3|15356.3|15358.8|15357.8|15356.8|15355.8|355
1629814450000|2021-08-24 14:14:10|15357.7|15356.7|15353.1|15352.1|15358|15357|15351.6|15350.6|595
1629814460000|2021-08-24 14:14:20|15353.2|15352.2|15356.3|15355.3|15357.1|15356.1|15353.1|15352.1|277
1629814470000|2021-08-24 14:14:30|15356.2|15355.2|15357.2|15356.2|15357.7|15356.7|15354.8|15353.8|129
1629814480000|2021-08-24 14:14:40|15357.3|15356.3|15358.6|15357.6|15359.1|15358.1|15357.2|15356.2|207
1629814490000|2021-08-24 14:14:50|15358.5|15357.5|15357.5|15356.5|15358.5|15357.5|15356.5|15355.5|161
1629814500000|2021-08-24 14:15:00|15357.7|15356.7|15358.8|15357.8|15360.3|15359.3|15356.5|15355.5|265
1629814510000|2021-08-24 14:15:10|15359.1|15358.1|15359.1|15358.1|15361|15360|15358.3|15357.3|140
1629814520000|2021-08-24 14:15:20|15359.5|15358.5|15358.6|15357.6|15360.2|15359.2|15358|15357|109
1629814530000|2021-08-24 14:15:30|15358.5|15357.5|15359.8|15358.8|15360.5|15359.5|15357.7|15356.7|106
1629814540000|2021-08-24 14:15:40|15360|15359|15361.5|15360.5|15361.8|15360.8|15359.8|15358.8|146
1629814550000|2021-08-24 14:15:50|15361.3|15360.3|15360.6|15359.6|15361.7|15360.7|15360.6|15359.6|123
1629814560000|2021-08-24 14:16:00|15360.7|15359.7|15362.2|15361.2|15363.1|15362.1|15360|15359|219
1629814570000|2021-08-24 14:16:10|15362.1|15361.1|15364.8|15363.8|15365.5|15364.5|15362|15361|350
1629814580000|2021-08-24 14:16:20|15365|15364|15363.2|15362.2|15365.3|15364.3|15362.3|15361.3|222
1629814590000|2021-08-24 14:16:30|15363.3|15362.3|15365.5|15364.5|15366.3|15365.3|15363.1|15362.1|149
1629814600000|2021-08-24 14:16:40|15365.6|15364.6|15364.5|15363.5|15365.6|15364.6|15363.7|15362.7|80
1629814610000|2021-08-24 14:16:50|15364.6|15363.6|15366.5|15365.5|15366.8|15365.8|15364.5|15363.5|159
1629814620000|2021-08-24 14:17:00|15366.6|15365.6|15365.1|15364.1|15367|15366|15364.5|15363.5|289
1629814630000|2021-08-24 14:17:10|15365.3|15364.3|15364.2|15363.2|15365.7|15364.7|15362.8|15361.8|169
1629814640000|2021-08-24 14:17:20|15364.1|15363.1|15364.7|15363.7|15366|15365|15363.8|15362.8|141
1629814650000|2021-08-24 14:17:30|15364.8|15363.8|15364.7|15363.7|15365.2|15364.2|15362.7|15361.7|107
1629814660000|2021-08-24 14:17:40|15364.6|15363.6|15364.5|15363.5|15365.2|15364.2|15363.7|15362.7|81
1629814670000|2021-08-24 14:17:50|15364.6|15363.6|15365.3|15364.3|15365.6|15364.6|15364.1|15363.1|95
1629814680000|2021-08-24 14:18:00|15365.5|15364.5|15367.2|15366.2|15369.1|15368.1|15365.5|15364.5|315
1629814690000|2021-08-24 14:18:10|15367.3|15366.3|15365.5|15364.5|15367.5|15366.5|15364.8|15363.8|170
1629814700000|2021-08-24 14:18:20|15365.6|15364.6|15366.8|15365.8|15368.3|15367.3|15365.3|15364.3|106
1629814710000|2021-08-24 14:18:30|15367.1|15366.1|15366.1|15365.1|15367.2|15366.2|15365.6|15364.6|81
1629814720000|2021-08-24 14:18:40|15366.3|15365.3|15365.7|15364.7|15366.6|15365.6|15364.7|15363.7|160
1629814730000|2021-08-24 14:18:50|15365.8|15364.8|15364.8|15363.8|15366.6|15365.6|15364.7|15363.7|90
1629814740000|2021-08-24 14:19:00|15364.7|15363.7|15366.2|15365.2|15367|15366|15364.5|15363.5|181
1629814750000|2021-08-24 14:19:10|15366.1|15365.1|15365.2|15364.2|15366.6|15365.6|15364.2|15363.2|64
1629814760000|2021-08-24 14:19:20|15365.1|15364.1|15365|15364|15366.3|15365.3|15364.3|15363.3|85
1629814770000|2021-08-24 14:19:30|15365.1|15364.1|15366.7|15365.7|15367.1|15366.1|15365|15364|49
1629814780000|2021-08-24 14:19:40|15366.6|15365.6|15365.1|15364.1|15366.6|15365.6|15365|15364|52
1629814790000|2021-08-24 14:19:50|15365|15364|15365|15364|15365.8|15364.8|15364.5|15363.5|118
1629814800000|2021-08-24 14:20:00|15365.1|15364.1|15365.1|15364.1|15366|15365|15364.6|15363.6|97
1629814810000|2021-08-24 14:20:10|15365|15364|15367.7|15366.7|15368.2|15367.2|15364.2|15363.2|181
1629814820000|2021-08-24 14:20:20|15367.8|15366.8|15369.8|15368.8|15370.1|15369.1|15367.8|15366.8|230
1629814830000|2021-08-24 14:20:30|15370|15369|15368.5|15367.5|15370.1|15369.1|15368.3|15367.3|172
1629814840000|2021-08-24 14:20:40|15368.2|15367.2|15368.1|15367.1|15368.6|15367.6|15366|15365|207
1629814850000|2021-08-24 14:20:50|15368|15367|15366.6|15365.6|15368.5|15367.5|15366.2|15365.2|83
1629814860000|2021-08-24 14:21:00|15366.7|15365.7|15366.5|15365.5|15366.7|15365.7|15364.1|15363.1|279
1629814870000|2021-08-24 14:21:10|15366.6|15365.6|15368.5|15367.5|15368.7|15367.7|15366.5|15365.5|118
1629814880000|2021-08-24 14:21:20|15368.2|15367.2|15368.1|15367.1|15368.7|15367.7|15366|15365|123
1629814890000|2021-08-24 14:21:30|15367.8|15366.8|15368.8|15367.8|15369.3|15368.3|15367.2|15366.2|188
1629814900000|2021-08-24 14:21:40|15368.7|15367.7|15369.1|15368.1|15369.2|15368.2|15368.2|15367.2|159
1629814910000|2021-08-24 14:21:50|15369.2|15368.2|15368.5|15367.5|15369.2|15368.2|15367|15366|111
1629814920000|2021-08-24 14:22:00|15368.3|15367.3|15370.3|15369.3|15370.3|15369.3|15368|15367|147
1629814930000|2021-08-24 14:22:10|15370.5|15369.5|15372.2|15371.2|15372.2|15371.2|15370.1|15369.1|445
1629814940000|2021-08-24 14:22:20|15372.5|15371.5|15371.5|15370.5|15372.7|15371.7|15371.2|15370.2|272
1629814950000|2021-08-24 14:22:30|15371.6|15370.6|15372|15371|15372.5|15371.5|15371.2|15370.2|99
1629814960000|2021-08-24 14:22:40|15371.7|15370.7|15369.1|15368.1|15372|15371|15366.7|15365.7|403
1629814970000|2021-08-24 14:22:50|15369|15368|15368.8|15367.8|15369.3|15368.3|15368.1|15367.1|89
1629814980000|2021-08-24 14:23:00|15369|15368|15369|15368|15370.3|15369.3|15368.5|15367.5|149
1629814990000|2021-08-24 14:23:10|15369.1|15368.1|15368.6|15367.6|15369.1|15368.1|15366.8|15365.8|253
1629815000000|2021-08-24 14:23:20|15368.5|15367.5|15370.7|15369.7|15371|15370|15368.2|15367.2|222
1629815010000|2021-08-24 14:23:30|15370.8|15369.8|15370.3|15369.3|15371.1|15370.1|15369|15368|178
1629815020000|2021-08-24 14:23:40|15370.5|15369.5|15369.5|15368.5|15371.7|15370.7|15369.5|15368.5|188
1629815030000|2021-08-24 14:23:50|15369.3|15368.3|15369.8|15368.8|15370.2|15369.2|15369.2|15368.2|76
1629815040000|2021-08-24 14:24:00|15369.7|15368.7|15368.5|15367.5|15369.7|15368.7|15367.5|15366.5|131
1629815050000|2021-08-24 14:24:10|15368.6|15367.6|15372.5|15371.5|15372.5|15371.5|15368.6|15367.6|246
1629815060000|2021-08-24 14:24:20|15372.3|15371.3|15372|15371|15372.6|15371.6|15371.5|15370.5|157
1629815070000|2021-08-24 14:24:30|15371.8|15370.8|15371.8|15370.8|15372|15371|15370.5|15369.5|128
1629815080000|2021-08-24 14:24:40|15371.7|15370.7|15370|15369|15371.8|15370.8|15369.7|15368.7|100
1629815090000|2021-08-24 14:24:50|15369.8|15368.8|15370|15369|15370.7|15369.7|15369.1|15368.1|168
1629815100000|2021-08-24 14:25:00|15369.8|15368.8|15369.5|15368.5|15371.6|15370.6|15369.5|15368.5|112
1629815110000|2021-08-24 14:25:10|15369.6|15368.6|15369.3|15368.3|15369.6|15368.6|15367.2|15366.2|372
1629815120000|2021-08-24 14:25:20|15368.8|15367.8|15370.3|15369.3|15371.5|15370.5|15368.8|15367.8|190
1629815130000|2021-08-24 14:25:30|15370.2|15369.2|15369.8|15368.8|15371.3|15370.3|15369.8|15368.8|97
1629815140000|2021-08-24 14:25:40|15370|15369|15369.7|15368.7|15370.5|15369.5|15369.3|15368.3|93
1629815150000|2021-08-24 14:25:50|15369.6|15368.6|15370.2|15369.2|15371|15370|15369.5|15368.5|64
1629815160000|2021-08-24 14:26:00|15370.1|15369.1|15370.5|15369.5|15370.5|15369.5|15369.3|15368.3|86
1629815170000|2021-08-24 14:26:10|15370.3|15369.3|15371.8|15370.8|15372.2|15371.2|15370.3|15369.3|130
1629815180000|2021-08-24 14:26:20|15371.6|15370.6|15371.8|15370.8|15372.5|15371.5|15370.2|15369.2|105
1629815190000|2021-08-24 14:26:30|15371.7|15370.7|15372.2|15371.2|15372.3|15371.3|15371.5|15370.5|63
1629815200000|2021-08-24 14:26:40|15372.3|15371.3|15371.7|15370.7|15372.7|15371.7|15371.1|15370.1|186
1629815210000|2021-08-24 14:26:50|15371.8|15370.8|15371.6|15370.6|15372|15371|15370.8|15369.8|91
1629815220000|2021-08-24 14:27:00|15371.7|15370.7|15371|15370|15372.2|15371.2|15371|15370|78
1629815230000|2021-08-24 14:27:10|15371.1|15370.1|15371.8|15370.8|15372.2|15371.2|15370.5|15369.5|161
1629815240000|2021-08-24 14:27:20|15371.7|15370.7|15371.2|15370.2|15371.7|15370.7|15369.5|15368.5|162
1629815250000|2021-08-24 14:27:30|15371.5|15370.5|15373.7|15372.7|15374.3|15373.3|15371.5|15370.5|328
1629815260000|2021-08-24 14:27:40|15373.8|15372.8|15373|15372|15374.5|15373.5|15372.1|15371.1|174
1629815270000|2021-08-24 14:27:50|15372.8|15371.8|15372|15371|15373.3|15372.3|15371.7|15370.7|93
1629815280000|2021-08-24 14:28:00|15372.1|15371.1|15373|15372|15373.6|15372.6|15371.8|15370.8|229
1629815290000|2021-08-24 14:28:10|15372.8|15371.8|15373.3|15372.3|15374|15373|15372.5|15371.5|111
1629815300000|2021-08-24 14:28:20|15373.2|15372.2|15373.3|15372.3|15373.5|15372.5|15372.1|15371.1|154
1629815310000|2021-08-24 14:28:30|15373.5|15372.5|15372.2|15371.2|15373.6|15372.6|15371|15370|202
1629815320000|2021-08-24 14:28:40|15372.5|15371.5|15370.8|15369.8|15373.1|15372.1|15370.3|15369.3|201
1629815330000|2021-08-24 14:28:50|15371.2|15370.2|15369.7|15368.7|15371.5|15370.5|15369.3|15368.3|166
1629815340000|2021-08-24 14:29:00|15369.8|15368.8|15369.7|15368.7|15371.6|15370.6|15369.6|15368.6|120
1629815350000|2021-08-24 14:29:10|15369.8|15368.8|15372.2|15371.2|15372.2|15371.2|15369.6|15368.6|135
1629815360000|2021-08-24 14:29:20|15372.1|15371.1|15369.5|15368.5|15372.3|15371.3|15369.1|15368.1|161
1629815370000|2021-08-24 14:29:30|15369.6|15368.6|15369|15368|15369.7|15368.7|15368|15367|178
1629815380000|2021-08-24 14:29:40|15368.8|15367.8|15370.3|15369.3|15371.3|15370.3|15368.7|15367.7|149
1629815390000|2021-08-24 14:29:50|15370.2|15369.2|15372.5|15371.5|15373|15372|15370|15369|205
1629815400000|2021-08-24 14:30:00|15373|15372|15371.2|15370.2|15374|15373|15370.8|15369.8|392
1629815410000|2021-08-24 14:30:10|15371.3|15370.3|15373.5|15372.5|15373.7|15372.7|15370.1|15369.1|187
1629815420000|2021-08-24 14:30:20|15373.6|15372.6|15374.3|15373.3|15375.1|15374.1|15373.2|15372.2|315
1629815430000|2021-08-24 14:30:30|15374.5|15373.5|15373.2|15372.2|15375.5|15374.5|15373|15372|189
1629815440000|2021-08-24 14:30:40|15373.1|15372.1|15373.5|15372.5|15375.6|15374.6|15373.1|15372.1|194
1629815450000|2021-08-24 14:30:50|15373.6|15372.6|15372.8|15371.8|15374.2|15373.2|15372.1|15371.1|205
1629815460000|2021-08-24 14:31:00|15373|15372|15372.6|15371.6|15373.8|15372.8|15371.5|15370.5|142
1629815470000|2021-08-24 14:31:10|15372.5|15371.5|15372.8|15371.8|15374|15373|15372.1|15371.1|160
1629815480000|2021-08-24 14:31:20|15373|15372|15372.7|15371.7|15373.7|15372.7|15372|15371|89
1629815490000|2021-08-24 14:31:30|15372.8|15371.8|15374.6|15373.6|15374.6|15373.6|15372.7|15371.7|113
1629815500000|2021-08-24 14:31:40|15374.5|15373.5|15374.7|15373.7|15375.1|15374.1|15374.2|15373.2|148
1629815510000|2021-08-24 14:31:50|15374.8|15373.8|15374.6|15373.6|15375.3|15374.3|15374.2|15373.2|95
1629815520000|2021-08-24 14:32:00|15374.5|15373.5|15371.7|15370.7|15378.3|15377.3|15371|15370|950
1629815530000|2021-08-24 14:32:10|15371.2|15370.2|15368.6|15367.6|15371.8|15370.8|15367.6|15366.6|522
1629815540000|2021-08-24 14:32:20|15368.7|15367.7|15370.2|15369.2|15371.1|15370.1|15368.7|15367.7|168
1629815550000|2021-08-24 14:32:30|15370.3|15369.3|15371.3|15370.3|15371.7|15370.7|15369.7|15368.7|96
1629815560000|2021-08-24 14:32:40|15371.5|15370.5|15370.8|15369.8|15372.3|15371.3|15370.8|15369.8|112
1629815570000|2021-08-24 14:32:50|15371|15370|15371|15370|15371.8|15370.8|15370.2|15369.2|110
1629815580000|2021-08-24 14:33:00|15371.1|15370.1|15373.5|15372.5|15373.6|15372.6|15370.8|15369.8|152
1629815590000|2021-08-24 14:33:10|15373.6|15372.6|15373.5|15372.5|15375|15374|15373.2|15372.2|183
1629815600000|2021-08-24 14:33:20|15373.6|15372.6|15371.8|15370.8|15374.3|15373.3|15371.8|15370.8|90
1629815610000|2021-08-24 14:33:30|15372|15371|15371|15370|15373|15372|15370.5|15369.5|145
1629815620000|2021-08-24 14:33:40|15370.8|15369.8|15372.5|15371.5|15372.7|15371.7|15370.8|15369.8|108
1629815630000|2021-08-24 14:33:50|15372.2|15371.2|15372.6|15371.6|15373.2|15372.2|15372.1|15371.1|112
1629815640000|2021-08-24 14:34:00|15372.7|15371.7|15372.5|15371.5|15373.7|15372.7|15371.7|15370.7|89
1629815650000|2021-08-24 14:34:10|15372.3|15371.3|15375.3|15374.3|15375.6|15374.6|15372.3|15371.3|113
1629815660000|2021-08-24 14:34:20|15375.2|15374.2|15374.5|15373.5|15375.5|15374.5|15374|15373|76
1629815670000|2021-08-24 14:34:30|15374.2|15373.2|15375.7|15374.7|15375.8|15374.8|15374|15373|146
1629815680000|2021-08-24 14:34:40|15375.6|15374.6|15375.7|15374.7|15377.2|15376.2|15375.3|15374.3|186
1629815690000|2021-08-24 14:34:50|15375.6|15374.6|15376.1|15375.1|15376.1|15375.1|15374.7|15373.7|126
1629815700000|2021-08-24 14:35:00|15376.6|15375.6|15374.8|15373.8|15377.7|15376.7|15374.7|15373.7|198
1629815710000|2021-08-24 14:35:10|15375|15374|15374|15373|15375.5|15374.5|15373.2|15372.2|169
1629815720000|2021-08-24 14:35:20|15373.8|15372.8|15375.2|15374.2|15375.5|15374.5|15373.8|15372.8|59
1629815730000|2021-08-24 14:35:30|15375.5|15374.5|15376.7|15375.7|15377|15376|15375.3|15374.3|97
1629815740000|2021-08-24 14:35:40|15376.6|15375.6|15377.2|15376.2|15378.1|15377.1|15376.2|15375.2|136
1629815750000|2021-08-24 14:35:50|15377.6|15376.6|15377.2|15376.2|15378.2|15377.2|15376.7|15375.7|140
1629815760000|2021-08-24 14:36:00|15377.3|15376.3|15379.8|15378.8|15380.1|15379.1|15377.2|15376.2|232
1629815770000|2021-08-24 14:36:10|15379.3|15378.3|15379|15378|15380.1|15379.1|15378.7|15377.7|132
1629815780000|2021-08-24 14:36:20|15379.1|15378.1|15379.3|15378.3|15380|15379|15379|15378|122
1629815790000|2021-08-24 14:36:30|15379.5|15378.5|15379.1|15378.1|15380.2|15379.2|15379|15378|165
1629815800000|2021-08-24 14:36:40|15379|15378|15379.8|15378.8|15380.1|15379.1|15378.1|15377.1|149
1629815810000|2021-08-24 14:36:50|15379.7|15378.7|15378|15377|15380.1|15379.1|15377.6|15376.6|112
1629815820000|2021-08-24 14:37:00|15378.1|15377.1|15379.6|15378.6|15380.2|15379.2|15377.8|15376.8|135
1629815830000|2021-08-24 14:37:10|15379.7|15378.7|15378.1|15377.1|15380|15379|15378.1|15377.1|90
1629815840000|2021-08-24 14:37:20|15378.2|15377.2|15377.3|15376.3|15379.2|15378.2|15376.8|15375.8|137
1629815850000|2021-08-24 14:37:30|15377.5|15376.5|15376.2|15375.2|15378|15377|15375.8|15374.8|98
1629815860000|2021-08-24 14:37:40|15376.3|15375.3|15377.6|15376.6|15377.6|15376.6|15376.3|15375.3|124
1629815870000|2021-08-24 14:37:50|15377.7|15376.7|15380|15379|15380|15379|15377.7|15376.7|118
1629815880000|2021-08-24 14:38:00|15380.1|15379.1|15380.8|15379.8|15381.2|15380.2|15379.8|15378.8|204
1629815890000|2021-08-24 14:38:10|15381|15380|15380.8|15379.8|15381.2|15380.2|15380.7|15379.7|66
1629815900000|2021-08-24 14:38:20|15381|15380|15382.6|15381.6|15382.6|15381.6|15380.7|15379.7|300
1629815910000|2021-08-24 14:38:30|15382.7|15381.7|15382.1|15381.1|15382.7|15381.7|15381.2|15380.2|274
1629815920000|2021-08-24 14:38:40|15382|15381|15383.3|15382.3|15383.3|15382.3|15381.6|15380.6|153
1629815930000|2021-08-24 14:38:50|15383.2|15382.2|15382.5|15381.5|15384|15383|15382|15381|343
1629815940000|2021-08-24 14:39:00|15382.3|15381.3|15382|15381|15382.8|15381.8|15381.1|15380.1|176
1629815950000|2021-08-24 14:39:10|15382.2|15381.2|15383.1|15382.1|15383.5|15382.5|15381.8|15380.8|141
1629815960000|2021-08-24 14:39:20|15383|15382|15382.5|15381.5|15383.5|15382.5|15382.1|15381.1|108
1629815970000|2021-08-24 14:39:30|15382.3|15381.3|15384.3|15383.3|15384.3|15383.3|15382.3|15381.3|125
1629815980000|2021-08-24 14:39:40|15384.2|15383.2|15384.1|15383.1|15384.7|15383.7|15383.7|15382.7|173
1629815990000|2021-08-24 14:39:50|15384.2|15383.2|15384.5|15383.5|15384.5|15383.5|15383.8|15382.8|84
1629816000000|2021-08-24 14:40:00|15384.6|15383.6|15384.3|15383.3|15385|15384|15383.7|15382.7|282
1629816010000|2021-08-24 14:40:10|15384.2|15383.2|15382.7|15381.7|15384.5|15383.5|15381.5|15380.5|315
1629816020000|2021-08-24 14:40:20|15383|15382|15381.1|15380.1|15383.1|15382.1|15380.5|15379.5|327
1629816030000|2021-08-24 14:40:30|15381.2|15380.2|15380.2|15379.2|15381.8|15380.8|15379.8|15378.8|181
1629816040000|2021-08-24 14:40:40|15380.1|15379.1|15379|15378|15380.6|15379.6|15378.8|15377.8|211
1629816050000|2021-08-24 14:40:50|15379.1|15378.1|15379.8|15378.8|15380.2|15379.2|15378.8|15377.8|70
1629816060000|2021-08-24 14:41:00|15380|15379|15380.6|15379.6|15381.1|15380.1|15379.2|15378.2|99
1629816070000|2021-08-24 14:41:10|15380.7|15379.7|15380.3|15379.3|15381.2|15380.2|15379.7|15378.7|88
1629816080000|2021-08-24 14:41:20|15380.2|15379.2|15380.3|15379.3|15381.6|15380.6|15380.1|15379.1|113
1629816090000|2021-08-24 14:41:30|15380.2|15379.2|15378.1|15377.1|15380.7|15379.7|15378.1|15377.1|229
1629816100000|2021-08-24 14:41:40|15378|15377|15378.1|15377.1|15378.5|15377.5|15377.5|15376.5|100
1629816110000|2021-08-24 14:41:50|15378.2|15377.2|15377.8|15376.8|15378.2|15377.2|15377|15376|173
1629816120000|2021-08-24 14:42:00|15378|15377|15376.8|15375.8|15378|15377|15376|15375|192
1629816130000|2021-08-24 14:42:10|15376.7|15375.7|15379.2|15378.2|15379.5|15378.5|15376.7|15375.7|136
1629816140000|2021-08-24 14:42:20|15379.1|15378.1|15377.7|15376.7|15379.3|15378.3|15377.7|15376.7|59
1629816150000|2021-08-24 14:42:30|15378.1|15377.1|15377|15376|15378.3|15377.3|15377|15376|56
1629816160000|2021-08-24 14:42:40|15377.1|15376.1|15376|15375|15377.3|15376.3|15376|15375|114
1629816170000|2021-08-24 14:42:50|15375.8|15374.8|15376.2|15375.2|15376.7|15375.7|15375.6|15374.6|147
1629816180000|2021-08-24 14:43:00|15376.1|15375.1|15378|15377|15378|15377|15375.8|15374.8|145
1629816190000|2021-08-24 14:43:10|15377.7|15376.7|15378.6|15377.6|15379.2|15378.2|15377.5|15376.5|99
1629816200000|2021-08-24 14:43:20|15378.7|15377.7|15379.2|15378.2|15379.7|15378.7|15378.6|15377.6|131
1629816210000|2021-08-24 14:43:30|15379.5|15378.5|15380.1|15379.1|15380.2|15379.2|15379|15378|86
1629816220000|2021-08-24 14:43:40|15380|15379|15380.7|15379.7|15380.7|15379.7|15379.5|15378.5|114
1629816230000|2021-08-24 14:43:50|15380.8|15379.8|15380.6|15379.6|15380.8|15379.8|15379.5|15378.5|86
1629816240000|2021-08-24 14:44:00|15380.5|15379.5|15380.5|15379.5|15381.1|15380.1|15379.7|15378.7|154
1629816250000|2021-08-24 14:44:10|15380.7|15379.7|15381.8|15380.8|15382.1|15381.1|15380.7|15379.7|158
1629816260000|2021-08-24 14:44:20|15382|15381|15379.6|15378.6|15382|15381|15379.2|15378.2|134
1629816270000|2021-08-24 14:44:30|15379.8|15378.8|15379.8|15378.8|15380|15379|15378.7|15377.7|89
1629816280000|2021-08-24 14:44:40|15380|15379|15378.7|15377.7|15380.3|15379.3|15378.7|15377.7|49
1629816290000|2021-08-24 14:44:50|15378.6|15377.6|15378.7|15377.7|15380|15379|15378.6|15377.6|73
1629816300000|2021-08-24 14:45:00|15378.8|15377.8|15380.1|15379.1|15380.3|15379.3|15378.5|15377.5|200
1629816310000|2021-08-24 14:45:10|15380.2|15379.2|15376.5|15375.5|15380.2|15379.2|15376.5|15375.5|203
1629816320000|2021-08-24 14:45:20|15377|15376|15377.8|15376.8|15378.3|15377.3|15376.8|15375.8|97
1629816330000|2021-08-24 14:45:30|15377.7|15376.7|15377.1|15376.1|15377.7|15376.7|15376.6|15375.6|96
1629816340000|2021-08-24 14:45:40|15377|15376|15376|15375|15377.1|15376.1|15375.3|15374.3|198
1629816350000|2021-08-24 14:45:50|15375.7|15374.7|15377.5|15376.5|15378|15377|15375.7|15374.7|113
1629816360000|2021-08-24 14:46:00|15377.6|15376.6|15376.3|15375.3|15378|15377|15376.2|15375.2|99
1629816370000|2021-08-24 14:46:10|15376.5|15375.5|15372.6|15371.6|15376.7|15375.7|15372.6|15371.6|354
1629816380000|2021-08-24 14:46:20|15372.7|15371.7|15373.7|15372.7|15374.6|15373.6|15372.7|15371.7|150
1629816390000|2021-08-24 14:46:30|15373.8|15372.8|15374.8|15373.8|15375|15374|15373.5|15372.5|103
1629816400000|2021-08-24 14:46:40|15374.7|15373.7|15375.6|15374.6|15375.7|15374.7|15373.8|15372.8|82
1629816410000|2021-08-24 14:46:50|15375.7|15374.7|15376.1|15375.1|15376.3|15375.3|15375.6|15374.6|94
1629816420000|2021-08-24 14:47:00|15376|15375|15373.6|15372.6|15376.1|15375.1|15373.6|15372.6|119
1629816430000|2021-08-24 14:47:10|15373.5|15372.5|15372.7|15371.7|15374.7|15373.7|15372.5|15371.5|126
1629816440000|2021-08-24 14:47:20|15373.2|15372.2|15370.7|15369.7|15373.6|15372.6|15370.1|15369.1|479
1629816450000|2021-08-24 14:47:30|15370.6|15369.6|15370|15369|15371|15370|15368.6|15367.6|349
1629816460000|2021-08-24 14:47:40|15369.8|15368.8|15369.7|15368.7|15370.5|15369.5|15368.8|15367.8|155
1629816470000|2021-08-24 14:47:50|15369.8|15368.8|15366.2|15365.2|15369.8|15368.8|15366|15365|287
1629816480000|2021-08-24 14:48:00|15366.1|15365.1|15368.1|15367.1|15368.8|15367.8|15366.1|15365.1|266
1629816490000|2021-08-24 14:48:10|15368|15367|15368.1|15367.1|15368.7|15367.7|15367.7|15366.7|94
1629816500000|2021-08-24 14:48:20|15368|15367|15369.7|15368.7|15370.1|15369.1|15367.7|15366.7|176
1629816510000|2021-08-24 14:48:30|15369.6|15368.6|15370.3|15369.3|15370.7|15369.7|15369.2|15368.2|143
1629816520000|2021-08-24 14:48:40|15370.5|15369.5|15368.6|15367.6|15370.5|15369.5|15368.1|15367.1|105
1629816530000|2021-08-24 14:48:50|15368.7|15367.7|15369.2|15368.2|15369.3|15368.3|15368.2|15367.2|37
1629816540000|2021-08-24 14:49:00|15369.3|15368.3|15370|15369|15370|15369|15368.8|15367.8|61
1629816550000|2021-08-24 14:49:10|15369.8|15368.8|15369.2|15368.2|15370|15369|15368.2|15367.2|82
1629816560000|2021-08-24 14:49:20|15369.1|15368.1|15369.1|15368.1|15370.2|15369.2|15368.8|15367.8|109
1629816570000|2021-08-24 14:49:30|15369|15368|15369.7|15368.7|15369.8|15368.8|15368.5|15367.5|59
1629816580000|2021-08-24 14:49:40|15369.8|15368.8|15369.1|15368.1|15369.8|15368.8|15368.1|15367.1|77
1629816590000|2021-08-24 14:49:50|15369|15368|15368.8|15367.8|15369.1|15368.1|15368.3|15367.3|38
1629816600000|2021-08-24 14:50:00|15369|15368|15368.3|15367.3|15369.7|15368.7|15368|15367|107
1629816610000|2021-08-24 14:50:10|15368.5|15367.5|15367.3|15366.3|15369.2|15368.2|15366.8|15365.8|112
1629816620000|2021-08-24 14:50:20|15367.5|15366.5|15368.8|15367.8|15369.6|15368.6|15367.5|15366.5|116
1629816630000|2021-08-24 14:50:30|15369|15368|15369.6|15368.6|15369.7|15368.7|15368.7|15367.7|118
1629816640000|2021-08-24 14:50:40|15369.5|15368.5|15369.3|15368.3|15369.8|15368.8|15369.2|15368.2|68
1629816650000|2021-08-24 14:50:50|15369.5|15368.5|15369.5|15368.5|15369.7|15368.7|15369.1|15368.1|138
1629816660000|2021-08-24 14:51:00|15369.6|15368.6|15370.1|15369.1|15371|15370|15369.5|15368.5|139
1629816670000|2021-08-24 14:51:10|15370.2|15369.2|15371.7|15370.7|15371.7|15370.7|15370|15369|103
1629816680000|2021-08-24 14:51:20|15372.2|15371.2|15372.8|15371.8|15373.2|15372.2|15372|15371|198
1629816690000|2021-08-24 14:51:30|15373|15372|15374.1|15373.1|15374.2|15373.2|15372.3|15371.3|137
1629816700000|2021-08-24 14:51:40|15374|15373|15372|15371|15374.2|15373.2|15371.5|15370.5|143
1629816710000|2021-08-24 14:51:50|15372.1|15371.1|15372|15371|15372.1|15371.1|15371.1|15370.1|62
1629816720000|2021-08-24 14:52:00|15371.7|15370.7|15370.1|15369.1|15371.8|15370.8|15369.1|15368.1|129
1629816730000|2021-08-24 14:52:10|15370|15369|15370.1|15369.1|15371|15370|15370|15369|54
1629816740000|2021-08-24 14:52:20|15369.8|15368.8|15368.6|15367.6|15370.3|15369.3|15368.5|15367.5|79
1629816750000|2021-08-24 14:52:30|15368.2|15367.2|15367.5|15366.5|15368.2|15367.2|15366.5|15365.5|395
1629816760000|2021-08-24 14:52:40|15367.6|15366.6|15367.8|15366.8|15368|15367|15367|15366|86
1629816770000|2021-08-24 14:52:50|15367.7|15366.7|15364.3|15363.3|15368.5|15367.5|15364.3|15363.3|184
1629816780000|2021-08-24 14:53:00|15363.8|15362.8|15359.5|15358.5|15363.8|15362.8|15359|15358|760
1629816790000|2021-08-24 14:53:10|15359.8|15358.8|15360.3|15359.3|15360.8|15359.8|15358.8|15357.8|264
1629816800000|2021-08-24 14:53:20|15360.5|15359.5|15360.8|15359.8|15362|15361|15360.3|15359.3|117
1629816810000|2021-08-24 14:53:30|15361|15360|15362|15361|15362.6|15361.6|15360.8|15359.8|80
1629816820000|2021-08-24 14:53:40|15361.8|15360.8|15362.2|15361.2|15363.1|15362.1|15361.8|15360.8|98
1629816830000|2021-08-24 14:53:50|15362|15361|15363.3|15362.3|15363.3|15362.3|15361.6|15360.6|99
1629816840000|2021-08-24 14:54:00|15363.2|15362.2|15365.5|15364.5|15365.5|15364.5|15363.1|15362.1|368
1629816850000|2021-08-24 14:54:10|15365.6|15364.6|15366.3|15365.3|15366.6|15365.6|15365.1|15364.1|153
1629816860000|2021-08-24 14:54:20|15366.2|15365.2|15365.1|15364.1|15366.7|15365.7|15364.8|15363.8|155
1629816870000|2021-08-24 14:54:30|15365.2|15364.2|15365.8|15364.8|15365.8|15364.8|15365|15364|88
1629816880000|2021-08-24 14:54:40|15366|15365|15364.7|15363.7|15367|15366|15364.7|15363.7|133
1629816890000|2021-08-24 14:54:50|15364.8|15363.8|15362.5|15361.5|15365|15364|15362.2|15361.2|333
1629816900000|2021-08-24 14:55:00|15362.2|15361.2|15363.7|15362.7|15363.8|15362.8|15361.7|15360.7|115
1629816910000|2021-08-24 14:55:10|15363.8|15362.8|15365.3|15364.3|15366.2|15365.2|15363.5|15362.5|87
1629816920000|2021-08-24 14:55:20|15365.5|15364.5|15365.8|15364.8|15366.2|15365.2|15364.5|15363.5|96
1629816930000|2021-08-24 14:55:30|15366|15365|15366.5|15365.5|15366.5|15365.5|15365|15364|64
1629816940000|2021-08-24 14:55:40|15366.6|15365.6|15365.1|15364.1|15366.7|15365.7|15363.8|15362.8|68
1629816950000|2021-08-24 14:55:50|15365|15364|15363.6|15362.6|15365|15364|15363.5|15362.5|57
1629816960000|2021-08-24 14:56:00|15363.7|15362.7|15362.1|15361.1|15364.2|15363.2|15362|15361|124
1629816970000|2021-08-24 14:56:10|15362|15361|15362.5|15361.5|15362.8|15361.8|15360.8|15359.8|177
1629816980000|2021-08-24 14:56:20|15362.7|15361.7|15363.6|15362.6|15363.7|15362.7|15361.2|15360.2|105
1629816990000|2021-08-24 14:56:30|15364.1|15363.1|15365|15364|15365|15364|15363.7|15362.7|82
1629817000000|2021-08-24 14:56:40|15365.1|15364.1|15365.5|15364.5|15365.7|15364.7|15364.7|15363.7|50
1629817010000|2021-08-24 14:56:50|15365.6|15364.6|15364.5|15363.5|15365.8|15364.8|15363.6|15362.6|64
1629817020000|2021-08-24 14:57:00|15364.2|15363.2|15364.6|15363.6|15365.2|15364.2|15363.7|15362.7|67
1629817030000|2021-08-24 14:57:10|15364.5|15363.5|15364.3|15363.3|15365.2|15364.2|15363.8|15362.8|52
1629817040000|2021-08-24 14:57:20|15364.6|15363.6|15364.3|15363.3|15364.8|15363.8|15363.6|15362.6|45
1629817050000|2021-08-24 14:57:30|15364.2|15363.2|15364.8|15363.8|15365.7|15364.7|15363.7|15362.7|55
1629817060000|2021-08-24 14:57:40|15364.7|15363.7|15365.8|15364.8|15366.2|15365.2|15364|15363|54
1629817070000|2021-08-24 14:57:50|15365.7|15364.7|15365.1|15364.1|15365.7|15364.7|15364.6|15363.6|79
1629817080000|2021-08-24 14:58:00|15365|15364|15364.8|15363.8|15365.5|15364.5|15364.2|15363.2|64
1629817090000|2021-08-24 14:58:10|15364.7|15363.7|15364.2|15363.2|15365|15364|15363.7|15362.7|60
1629817100000|2021-08-24 14:58:20|15364.1|15363.1|15364.6|15363.6|15365.3|15364.3|15363.2|15362.2|71
1629817110000|2021-08-24 14:58:30|15364.5|15363.5|15362.1|15361.1|15364.5|15363.5|15362|15361|114
1629817120000|2021-08-24 14:58:40|15362.2|15361.2|15361.8|15360.8|15363.6|15362.6|15361.8|15360.8|87
1629817130000|2021-08-24 14:58:50|15362|15361|15359.6|15358.6|15362.3|15361.3|15359.6|15358.6|213
1629817140000|2021-08-24 14:59:00|15359.7|15358.7|15361.5|15360.5|15361.7|15360.7|15359.6|15358.6|151
1629817150000|2021-08-24 14:59:10|15361.6|15360.6|15362.7|15361.7|15363|15362|15360.5|15359.5|133
1629817160000|2021-08-24 14:59:20|15362.8|15361.8|15361.6|15360.6|15363.8|15362.8|15361.2|15360.2|128
1629817170000|2021-08-24 14:59:30|15361.7|15360.7|15362|15361|15362.2|15361.2|15361.2|15360.2|54
1629817180000|2021-08-24 14:59:40|15361.8|15360.8|15363.8|15362.8|15364|15363|15361.6|15360.6|73
1629817190000|2021-08-24 14:59:50|15363.6|15362.6|15363.5|15362.5|15364.3|15363.3|15363.2|15362.2|109
1629817200000|2021-08-24 15:00:00|15363.6|15362.6|15361.3|15360.3|15363.8|15362.8|15360.5|15359.5|192
1629817210000|2021-08-24 15:00:10|15361.5|15360.5|15362.6|15361.6|15362.8|15361.8|15360.2|15359.2|105
1629817220000|2021-08-24 15:00:20|15362.7|15361.7|15361.5|15360.5|15363|15362|15361.5|15360.5|70
1629817230000|2021-08-24 15:00:30|15361.6|15360.6|15362|15361|15362|15361|15360.3|15359.3|106
1629817240000|2021-08-24 15:00:40|15361.8|15360.8|15361.8|15360.8|15362.7|15361.7|15361.1|15360.1|70
1629817250000|2021-08-24 15:00:50|15362.1|15361.1|15362.1|15361.1|15362.8|15361.8|15361.6|15360.6|52
1629817260000|2021-08-24 15:01:00|15362|15361|15363.5|15362.5|15363.7|15362.7|15361.5|15360.5|93
1629817270000|2021-08-24 15:01:10|15362.7|15361.7|15360.6|15359.6|15363|15362|15359.7|15358.7|176
1629817280000|2021-08-24 15:01:20|15360.5|15359.5|15360.5|15359.5|15360.6|15359.6|15359.5|15358.5|149
1629817290000|2021-08-24 15:01:30|15360.2|15359.2|15361.7|15360.7|15362.5|15361.5|15360.2|15359.2|105
1629817300000|2021-08-24 15:01:40|15361.5|15360.5|15361.2|15360.2|15361.6|15360.6|15361|15360|38
1629817310000|2021-08-24 15:01:50|15361.3|15360.3|15362.7|15361.7|15363|15362|15360.7|15359.7|88
1629817320000|2021-08-24 15:02:00|15362.6|15361.6|15361.2|15360.2|15363|15362|15360.7|15359.7|70
1629817330000|2021-08-24 15:02:10|15361.1|15360.1|15362.1|15361.1|15363|15362|15361|15360|62
1629817340000|2021-08-24 15:02:20|15362|15361|15361.8|15360.8|15362.7|15361.7|15361.6|15360.6|51
1629817350000|2021-08-24 15:02:30|15361.7|15360.7|15361.8|15360.8|15363|15362|15361.6|15360.6|52
1629817360000|2021-08-24 15:02:40|15362|15361|15363.1|15362.1|15363.5|15362.5|15361.7|15360.7|60
1629817370000|2021-08-24 15:02:50|15363.3|15362.3|15364.6|15363.6|15364.6|15363.6|15363|15362|124
1629817380000|2021-08-24 15:03:00|15364.7|15363.7|15363.6|15362.6|15365.7|15364.7|15363.5|15362.5|283
1629817390000|2021-08-24 15:03:10|15363.3|15362.3|15362.5|15361.5|15363.8|15362.8|15361.2|15360.2|207
1629817400000|2021-08-24 15:03:20|15362.3|15361.3|15360.8|15359.8|15363.2|15362.2|15360.8|15359.8|88
1629817410000|2021-08-24 15:03:30|15361|15360|15362.2|15361.2|15362.5|15361.5|15360.5|15359.5|61
1629817420000|2021-08-24 15:03:40|15362.1|15361.1|15358.7|15357.7|15363.2|15362.2|15358.1|15357.1|343
1629817430000|2021-08-24 15:03:50|15358.6|15357.6|15358|15357|15359|15358|15357.5|15356.5|229
1629817440000|2021-08-24 15:04:00|15357.8|15356.8|15358.3|15357.3|15358.7|15357.7|15356.1|15355.1|316
1629817450000|2021-08-24 15:04:10|15358.5|15357.5|15355.8|15354.8|15358.7|15357.7|15353.8|15352.8|380
1629817460000|2021-08-24 15:04:20|15356|15355|15357.8|15356.8|15358.1|15357.1|15355.8|15354.8|142
1629817470000|2021-08-24 15:04:30|15357.3|15356.3|15353.3|15352.3|15357.3|15356.3|15353.2|15352.2|160
1629817480000|2021-08-24 15:04:40|15353.1|15352.1|15355.5|15354.5|15355.5|15354.5|15352.2|15351.2|327
1629817490000|2021-08-24 15:04:50|15355.6|15354.6|15357.1|15356.1|15357.2|15356.2|15355|15354|254
1629817500000|2021-08-24 15:05:00|15357.2|15356.2|15357.3|15356.3|15358|15357|15356.3|15355.3|120
1629817510000|2021-08-24 15:05:10|15357.2|15356.2|15357.5|15356.5|15358.1|15357.1|15355.7|15354.7|81
1629817520000|2021-08-24 15:05:20|15357.3|15356.3|15357.1|15356.1|15358.2|15357.2|15357|15356|103
1629817530000|2021-08-24 15:05:30|15357.2|15356.2|15358.6|15357.6|15358.8|15357.8|15357.2|15356.2|80
1629817540000|2021-08-24 15:05:40|15358.7|15357.7|15361.7|15360.7|15361.7|15360.7|15358.7|15357.7|256
1629817550000|2021-08-24 15:05:50|15361.6|15360.6|15364|15363|15364.1|15363.1|15361.3|15360.3|186
1629817560000|2021-08-24 15:06:00|15364.1|15363.1|15367.3|15366.3|15367.3|15366.3|15363.8|15362.8|301
1629817570000|2021-08-24 15:06:10|15367.7|15366.7|15367.7|15366.7|15368|15367|15366.8|15365.8|316
1629817580000|2021-08-24 15:06:20|15368|15367|15366.2|15365.2|15368|15367|15366.2|15365.2|187
1629817590000|2021-08-24 15:06:30|15366.1|15365.1|15367.5|15366.5|15367.6|15366.6|15366.1|15365.1|142
1629817600000|2021-08-24 15:06:40|15367.6|15366.6|15367.1|15366.1|15368|15367|15367|15366|130
1629817610000|2021-08-24 15:06:50|15367.2|15366.2|15367.5|15366.5|15368|15367|15367|15366|79
1629817620000|2021-08-24 15:07:00|15367.3|15366.3|15366.2|15365.2|15368|15367|15366.2|15365.2|96
1629817630000|2021-08-24 15:07:10|15366.5|15365.5|15366|15365|15366.6|15365.6|15365.7|15364.7|111
1629817640000|2021-08-24 15:07:20|15366.1|15365.1|15365.8|15364.8|15366.1|15365.1|15364.7|15363.7|139
1629817650000|2021-08-24 15:07:30|15365.7|15364.7|15364.2|15363.2|15365.7|15364.7|15364.2|15363.2|97
1629817660000|2021-08-24 15:07:40|15364.1|15363.1|15364.8|15363.8|15365.1|15364.1|15363.7|15362.7|79
1629817670000|2021-08-24 15:07:50|15364.7|15363.7|15365.1|15364.1|15366|15365|15364.7|15363.7|58
1629817680000|2021-08-24 15:08:00|15365.2|15364.2|15363.8|15362.8|15365.7|15364.7|15363.7|15362.7|114
1629817690000|2021-08-24 15:08:10|15364|15363|15363.5|15362.5|15364|15363|15362.5|15361.5|159
1629817700000|2021-08-24 15:08:20|15363.3|15362.3|15365|15364|15365.2|15364.2|15363.3|15362.3|75
1629817710000|2021-08-24 15:08:30|15365.1|15364.1|15364|15363|15365.1|15364.1|15363.7|15362.7|72
1629817720000|2021-08-24 15:08:40|15363.8|15362.8|15364|15363|15365|15364|15363.7|15362.7|51
1629817730000|2021-08-24 15:08:50|15364.1|15363.1|15364.1|15363.1|15364.8|15363.8|15364|15363|88
1629817740000|2021-08-24 15:09:00|15364.2|15363.2|15364.2|15363.2|15364.8|15363.8|15363.8|15362.8|61
1629817750000|2021-08-24 15:09:10|15364|15363|15364.3|15363.3|15364.7|15363.7|15364|15363|55
1629817760000|2021-08-24 15:09:20|15364.2|15363.2|15363.8|15362.8|15365.2|15364.2|15363.6|15362.6|55
1629817770000|2021-08-24 15:09:30|15363.7|15362.7|15363.1|15362.1|15363.7|15362.7|15362.8|15361.8|67
1629817780000|2021-08-24 15:09:40|15363.2|15362.2|15362.7|15361.7|15363.7|15362.7|15362.5|15361.5|39
1629817790000|2021-08-24 15:09:50|15362.6|15361.6|15361.6|15360.6|15362.8|15361.8|15360.5|15359.5|199
1629817800000|2021-08-24 15:10:00|15361.7|15360.7|15363.2|15362.2|15363.2|15362.2|15361.6|15360.6|99
1629817810000|2021-08-24 15:10:10|15363.3|15362.3|15362.3|15361.3|15363.3|15362.3|15361.8|15360.8|40
1629817820000|2021-08-24 15:10:20|15362.5|15361.5|15363.7|15362.7|15364.2|15363.2|15362.5|15361.5|130
1629817830000|2021-08-24 15:10:30|15364.1|15363.1|15366|15365|15366|15365|15363.7|15362.7|45
1629817840000|2021-08-24 15:10:40|15366.1|15365.1|15364.9|15363.9|15366.1|15365.1|15364|15363|46
1629817850000|2021-08-24 15:10:50|15365|15364|15364|15363|15365.9|15364.9|15363.7|15362.7|45
1629817860000|2021-08-24 15:11:00|15363.9|15362.9|15363.1|15362.1|15364.4|15363.4|15362.9|15361.9|110
1629817870000|2021-08-24 15:11:10|15363.2|15362.2|15362.7|15361.7|15363.2|15362.2|15362.2|15361.2|79
1629817880000|2021-08-24 15:11:20|15362.6|15361.6|15361.1|15360.1|15363|15362|15360.9|15359.9|159
1629817890000|2021-08-24 15:11:30|15361.2|15360.2|15361.5|15360.5|15362.2|15361.2|15360.2|15359.2|109
1629817900000|2021-08-24 15:11:40|15361.4|15360.4|15359.7|15358.7|15361.4|15360.4|15359.6|15358.6|123
1629817910000|2021-08-24 15:11:50|15359.6|15358.6|15359.6|15358.6|15360.1|15359.1|15358.9|15357.9|129
1629817920000|2021-08-24 15:12:00|15359.5|15358.5|15360.7|15359.7|15361.2|15360.2|15359.1|15358.1|130
1629817930000|2021-08-24 15:12:10|15360.6|15359.6|15362.1|15361.1|15362.2|15361.2|15360.4|15359.4|106
1629817940000|2021-08-24 15:12:20|15362|15361|15360.2|15359.2|15362.4|15361.4|15360.2|15359.2|117
1629817950000|2021-08-24 15:12:30|15360.4|15359.4|15362|15361|15362.7|15361.7|15360|15359|111
1629817960000|2021-08-24 15:12:40|15362.2|15361.2|15363.4|15362.4|15363.5|15362.5|15362|15361|99
1629817970000|2021-08-24 15:12:50|15363.5|15362.5|15363.6|15362.6|15364|15363|15362.5|15361.5|113
1629817980000|2021-08-24 15:13:00|15363.5|15362.5|15363.4|15362.4|15364|15363|15363.2|15362.2|49
1629817990000|2021-08-24 15:13:10|15363.2|15362.2|15364.4|15363.4|15365.1|15364.1|15363.2|15362.2|107
1629818000000|2021-08-24 15:13:20|15364.2|15363.2|15363.7|15362.7|15364.7|15363.7|15363.1|15362.1|93
1629818010000|2021-08-24 15:13:30|15363.6|15362.6|15363|15362|15363.9|15362.9|15362.6|15361.6|59
1629818020000|2021-08-24 15:13:40|15362.9|15361.9|15365.2|15364.2|15365.5|15364.5|15362.7|15361.7|96
1629818030000|2021-08-24 15:13:50|15365.1|15364.1|15366.4|15365.4|15366.4|15365.4|15365|15364|91
1629818040000|2021-08-24 15:14:00|15366.5|15365.5|15366.2|15365.2|15367.4|15366.4|15366.1|15365.1|148
1629818050000|2021-08-24 15:14:10|15366.4|15365.4|15366.5|15365.5|15366.9|15365.9|15366|15365|78
1629818060000|2021-08-24 15:14:20|15366.4|15365.4|15367.1|15366.1|15367.1|15366.1|15365.1|15364.1|100
1629818070000|2021-08-24 15:14:30|15367.2|15366.2|15367.5|15366.5|15367.9|15366.9|15367|15366|152
1629818080000|2021-08-24 15:14:40|15367.4|15366.4|15365.1|15364.1|15367.6|15366.6|15365.1|15364.1|110
1629818090000|2021-08-24 15:14:50|15365.2|15364.2|15367.1|15366.1|15367.7|15366.7|15365.2|15364.2|57
1629818100000|2021-08-24 15:15:00|15367|15366|15366|15365|15367.5|15366.5|15365.9|15364.9|92
1629818110000|2021-08-24 15:15:10|15366.1|15365.1|15366|15365|15366.6|15365.6|15365.2|15364.2|90
1629818120000|2021-08-24 15:15:20|15366.1|15365.1|15366.1|15365.1|15366.1|15365.1|15365.4|15364.4|58
1629818130000|2021-08-24 15:15:30|15366|15365|15366.4|15365.4|15366.5|15365.5|15365.7|15364.7|31
1629818140000|2021-08-24 15:15:40|15366.5|15365.5|15367|15366|15368.1|15367.1|15366.5|15365.5|111
1629818150000|2021-08-24 15:15:50|15366.9|15365.9|15366.1|15365.1|15367|15366|15365.9|15364.9|74
1629818160000|2021-08-24 15:16:00|15366.2|15365.2|15365.2|15364.2|15366.2|15365.2|15364.5|15363.5|153
1629818170000|2021-08-24 15:16:10|15365.1|15364.1|15364.9|15363.9|15365.2|15364.2|15363.9|15362.9|102
1629818180000|2021-08-24 15:16:20|15364.7|15363.7|15364.6|15363.6|15364.7|15363.7|15363.9|15362.9|64
1629818190000|2021-08-24 15:16:30|15364.7|15363.7|15364|15363|15364.7|15363.7|15363.5|15362.5|57
1629818200000|2021-08-24 15:16:40|15364.2|15363.2|15363.7|15362.7|15364.5|15363.5|15363.2|15362.2|72
1629818210000|2021-08-24 15:16:50|15363.6|15362.6|15362.4|15361.4|15363.6|15362.6|15361.7|15360.7|174
1629818220000|2021-08-24 15:17:00|15362.2|15361.2|15362.5|15361.5|15362.7|15361.7|15361|15360|129
1629818230000|2021-08-24 15:17:10|15362.6|15361.6|15361.9|15360.9|15362.7|15361.7|15360.7|15359.7|45
1629818240000|2021-08-24 15:17:20|15362|15361|15362.6|15361.6|15362.9|15361.9|15359.9|15358.9|149
1629818250000|2021-08-24 15:17:30|15362.7|15361.7|15364.9|15363.9|15364.9|15363.9|15362.7|15361.7|84
1629818260000|2021-08-24 15:17:40|15365|15364|15366.7|15365.7|15366.7|15365.7|15365|15364|82
1629818270000|2021-08-24 15:17:50|15366.6|15365.6|15366.5|15365.5|15367|15366|15365.7|15364.7|94
1629818280000|2021-08-24 15:18:00|15366.4|15365.4|15367.5|15366.5|15368.5|15367.5|15366.4|15365.4|158
1629818290000|2021-08-24 15:18:10|15367.4|15366.4|15368.4|15367.4|15368.4|15367.4|15367|15366|37
1629818300000|2021-08-24 15:18:20|15368.5|15367.5|15370.5|15369.5|15370.5|15369.5|15368.2|15367.2|137
1629818310000|2021-08-24 15:18:30|15370.7|15369.7|15371.6|15370.6|15371.7|15370.7|15370.5|15369.5|215
1629818320000|2021-08-24 15:18:40|15371.7|15370.7|15372.4|15371.4|15372.4|15371.4|15371|15370|178
1629818330000|2021-08-24 15:18:50|15372.5|15371.5|15373.1|15372.1|15373.5|15372.5|15372|15371|249
1629818340000|2021-08-24 15:19:00|15372.7|15371.7|15372.7|15371.7|15373.7|15372.7|15372.4|15371.4|193
1629818350000|2021-08-24 15:19:10|15372.6|15371.6|15371.6|15370.6|15372.6|15371.6|15371.4|15370.4|141
1629818360000|2021-08-24 15:19:20|15371.4|15370.4|15370.4|15369.4|15371.6|15370.6|15369.2|15368.2|218
1629818370000|2021-08-24 15:19:30|15370.5|15369.5|15371|15370|15371.4|15370.4|15370.2|15369.2|62
1629818380000|2021-08-24 15:19:40|15370.7|15369.7|15371.5|15370.5|15372.1|15371.1|15370.2|15369.2|114
1629818390000|2021-08-24 15:19:50|15371.2|15370.2|15370.7|15369.7|15371.7|15370.7|15370.5|15369.5|72
1629818400000|2021-08-24 15:20:00|15370.6|15369.6|15370.6|15369.6|15372|15371|15370.5|15369.5|82
1629818410000|2021-08-24 15:20:10|15370.7|15369.7|15370.6|15369.6|15371|15370|15369.7|15368.7|53
1629818420000|2021-08-24 15:20:20|15370.5|15369.5|15370.2|15369.2|15371|15370|15369.7|15368.7|65
1629818430000|2021-08-24 15:20:30|15370.4|15369.4|15371.5|15370.5|15371.5|15370.5|15370.4|15369.4|79
1629818440000|2021-08-24 15:20:40|15371.4|15370.4|15372.7|15371.7|15373|15372|15371.1|15370.1|90
1629818450000|2021-08-24 15:20:50|15372.9|15371.9|15372.6|15371.6|15373.9|15372.9|15372.5|15371.5|151
1629818460000|2021-08-24 15:21:00|15372.7|15371.7|15373.5|15372.5|15374.7|15373.7|15372.6|15371.6|179
1629818470000|2021-08-24 15:21:10|15373.6|15372.6|15372.2|15371.2|15373.7|15372.7|15372.2|15371.2|58
1629818480000|2021-08-24 15:21:20|15372.4|15371.4|15371|15370|15372.4|15371.4|15370.5|15369.5|83
1629818490000|2021-08-24 15:21:30|15370.9|15369.9|15369.5|15368.5|15371.2|15370.2|15369.4|15368.4|98
1629818500000|2021-08-24 15:21:40|15369.6|15368.6|15369.1|15368.1|15369.7|15368.7|15368.5|15367.5|108
1629818510000|2021-08-24 15:21:50|15369.2|15368.2|15369.7|15368.7|15370|15369|15368.5|15367.5|76
1629818520000|2021-08-24 15:22:00|15369.9|15368.9|15370.5|15369.5|15370.7|15369.7|15369.7|15368.7|81
1629818530000|2021-08-24 15:22:10|15370.6|15369.6|15370.7|15369.7|15371|15370|15370.1|15369.1|46
1629818540000|2021-08-24 15:22:20|15370.6|15369.6|15371|15370|15371.5|15370.5|15370.5|15369.5|44
1629818550000|2021-08-24 15:22:30|15370.9|15369.9|15369.7|15368.7|15370.9|15369.9|15369.5|15368.5|40
1629818560000|2021-08-24 15:22:40|15369.6|15368.6|15371|15370|15371|15370|15369.5|15368.5|22
1629818570000|2021-08-24 15:22:50|15370.9|15369.9|15371.6|15370.6|15371.9|15370.9|15370.9|15369.9|81
1629818580000|2021-08-24 15:23:00|15371.5|15370.5|15371|15370|15372.2|15371.2|15370.4|15369.4|55
1629818590000|2021-08-24 15:23:10|15370.9|15369.9|15371.1|15370.1|15371.2|15370.2|15370.5|15369.5|30
1629818600000|2021-08-24 15:23:20|15370.9|15369.9|15370.7|15369.7|15371.9|15370.9|15370.6|15369.6|28
1629818610000|2021-08-24 15:23:30|15370.6|15369.6|15369.6|15368.6|15370.6|15369.6|15369.2|15368.2|47
1629818620000|2021-08-24 15:23:40|15369.7|15368.7|15369.1|15368.1|15370.1|15369.1|15369|15368|79
1629818630000|2021-08-24 15:23:50|15369.2|15368.2|15369.1|15368.1|15369.7|15368.7|15369|15368|38
1629818640000|2021-08-24 15:24:00|15369|15368|15368.1|15367.1|15369.4|15368.4|15367.9|15366.9|125
1629818650000|2021-08-24 15:24:10|15368|15367|15368|15367|15368.2|15367.2|15367|15366|110
1629818660000|2021-08-24 15:24:20|15367.9|15366.9|15368.6|15367.6|15369.2|15368.2|15367.6|15366.6|62
1629818670000|2021-08-24 15:24:30|15368.5|15367.5|15368.1|15367.1|15368.7|15367.7|15367.2|15366.2|52
1629818680000|2021-08-24 15:24:40|15368.2|15367.2|15367.9|15366.9|15369.4|15368.4|15367.6|15366.6|61
1629818690000|2021-08-24 15:24:50|15367.7|15366.7|15367.5|15366.5|15368|15367|15367.2|15366.2|61
1629818700000|2021-08-24 15:25:00|15367.2|15366.2|15366|15365|15368.2|15367.2|15365.9|15364.9|146
1629818710000|2021-08-24 15:25:10|15366.1|15365.1|15363.2|15362.2|15366.6|15365.6|15363.1|15362.1|316
1629818720000|2021-08-24 15:25:20|15363.1|15362.1|15362|15361|15363.2|15362.2|15361.5|15360.5|187
1629818730000|2021-08-24 15:25:30|15362.1|15361.1|15363|15362|15363.6|15362.6|15361.9|15360.9|93
1629818740000|2021-08-24 15:25:40|15363.1|15362.1|15361.2|15360.2|15363.1|15362.1|15360.7|15359.7|94
1629818750000|2021-08-24 15:25:50|15361.1|15360.1|15361.2|15360.2|15361.9|15360.9|15361|15360|59
1629818760000|2021-08-24 15:26:00|15361.1|15360.1|15356.7|15355.7|15361.1|15360.1|15356.4|15355.4|323
1629818770000|2021-08-24 15:26:10|15356.4|15355.4|15354.9|15353.9|15357.4|15356.4|15354.9|15353.9|225
1629818780000|2021-08-24 15:26:20|15354.7|15353.7|15352.7|15351.7|15354.7|15353.7|15352|15351|484
1629818790000|2021-08-24 15:26:30|15352.6|15351.6|15350.7|15349.7|15352.7|15351.7|15350.7|15349.7|189
1629818800000|2021-08-24 15:26:40|15351|15350|15353.2|15352.2|15353.4|15352.4|15350.6|15349.6|258
1629818810000|2021-08-24 15:26:50|15353.4|15352.4|15353.4|15352.4|15353.5|15352.5|15351.4|15350.4|137
1629818820000|2021-08-24 15:27:00|15353.2|15352.2|15354.1|15353.1|15354.4|15353.4|15351.9|15350.9|139
1629818830000|2021-08-24 15:27:10|15354|15353|15353|15352|15355|15354|15352.6|15351.6|190
1629818840000|2021-08-24 15:27:20|15352.9|15351.9|15355.1|15354.1|15356|15355|15352.9|15351.9|141
1629818850000|2021-08-24 15:27:30|15355.2|15354.2|15356.7|15355.7|15357.2|15356.2|15355.2|15354.2|124
1629818860000|2021-08-24 15:27:40|15356.9|15355.9|15356.6|15355.6|15357.5|15356.5|15356.2|15355.2|120
1629818870000|2021-08-24 15:27:50|15356.5|15355.5|15357|15356|15357.9|15356.9|15356.2|15355.2|159
1629818880000|2021-08-24 15:28:00|15356.9|15355.9|15354.9|15353.9|15357|15356|15352.5|15351.5|260
1629818890000|2021-08-24 15:28:10|15355.2|15354.2|15354.1|15353.1|15355.2|15354.2|15353.1|15352.1|184
1629818900000|2021-08-24 15:28:20|15354.2|15353.2|15354.4|15353.4|15355.5|15354.5|15353.7|15352.7|104
1629818910000|2021-08-24 15:28:30|15354.2|15353.2|15353.4|15352.4|15354.2|15353.2|15353.4|15352.4|81
1629818920000|2021-08-24 15:28:40|15353.5|15352.5|15351.7|15350.7|15353.5|15352.5|15350.9|15349.9|220
1629818930000|2021-08-24 15:28:50|15351.6|15350.6|15353.5|15352.5|15353.9|15352.9|15350.9|15349.9|179
1629818940000|2021-08-24 15:29:00|15353.4|15352.4|15352.5|15351.5|15354.1|15353.1|15352|15351|158
1629818950000|2021-08-24 15:29:10|15352.4|15351.4|15353|15352|15353|15352|15352.2|15351.2|93
1629818960000|2021-08-24 15:29:20|15352.9|15351.9|15353|15352|15354.2|15353.2|15352.5|15351.5|122
1629818970000|2021-08-24 15:29:30|15352.6|15351.6|15353.9|15352.9|15354.7|15353.7|15352.5|15351.5|46
1629818980000|2021-08-24 15:29:40|15354|15353|15350.6|15349.6|15354.1|15353.1|15350.6|15349.6|141
1629818990000|2021-08-24 15:29:50|15350.2|15349.2|15348.4|15347.4|15350.2|15349.2|15348.2|15347.2|351
1629819000000|2021-08-24 15:30:00|15348.5|15347.5|15345.7|15344.7|15348.7|15347.7|15345.2|15344.2|572
1629819010000|2021-08-24 15:30:10|15345.6|15344.6|15343.7|15342.7|15345.7|15344.7|15340|15339|958
1629819020000|2021-08-24 15:30:20|15343.9|15342.9|15346.4|15345.4|15347|15346|15343.9|15342.9|245
1629819030000|2021-08-24 15:30:30|15346.6|15345.6|15346.2|15345.2|15347.4|15346.4|15345.7|15344.7|160
1629819040000|2021-08-24 15:30:40|15346.4|15345.4|15346.5|15345.5|15348|15347|15346.2|15345.2|122
1629819050000|2021-08-24 15:30:50|15346.4|15345.4|15346.7|15345.7|15347.7|15346.7|15346.4|15345.4|75
1629819060000|2021-08-24 15:31:00|15346.5|15345.5|15345.5|15344.5|15347.2|15346.2|15345.2|15344.2|136
1629819070000|2021-08-24 15:31:10|15345.2|15344.2|15342.5|15341.5|15346|15345|15342.2|15341.2|220
1629819080000|2021-08-24 15:31:20|15342.6|15341.6|15343.5|15342.5|15345|15344|15342.6|15341.6|188
1629819090000|2021-08-24 15:31:30|15343.6|15342.6|15344|15343|15344.7|15343.7|15343.1|15342.1|81
1629819100000|2021-08-24 15:31:40|15344.1|15343.1|15344.5|15343.5|15345.5|15344.5|15343.9|15342.9|159
1629819110000|2021-08-24 15:31:50|15344.6|15343.6|15343.7|15342.7|15344.9|15343.9|15343.6|15342.6|52
1629819120000|2021-08-24 15:32:00|15343.9|15342.9|15342.7|15341.7|15344.9|15343.9|15342.4|15341.4|173
1629819130000|2021-08-24 15:32:10|15342.9|15341.9|15344.5|15343.5|15344.7|15343.7|15342.9|15341.9|99
1629819140000|2021-08-24 15:32:20|15344.6|15343.6|15344.1|15343.1|15345|15344|15343.7|15342.7|80
1629819150000|2021-08-24 15:32:30|15344|15343|15341.9|15340.9|15344.5|15343.5|15341.6|15340.6|147
1629819160000|2021-08-24 15:32:40|15341.7|15340.7|15340.4|15339.4|15341.9|15340.9|15340|15339|271
1629819170000|2021-08-24 15:32:50|15340.5|15339.5|15342.5|15341.5|15343.6|15342.6|15340.5|15339.5|145
1629819180000|2021-08-24 15:33:00|15342.4|15341.4|15341.7|15340.7|15342.4|15341.4|15340.5|15339.5|105
1629819190000|2021-08-24 15:33:10|15341.9|15340.9|15342.1|15341.1|15343|15342|15341.5|15340.5|112
1629819200000|2021-08-24 15:33:20|15342.2|15341.2|15343.9|15342.9|15344.4|15343.4|15341.7|15340.7|159
1629819210000|2021-08-24 15:33:30|15343.7|15342.7|15342.6|15341.6|15344.4|15343.4|15342.6|15341.6|154
1629819220000|2021-08-24 15:33:40|15342.9|15341.9|15343|15342|15343.9|15342.9|15342|15341|107
1629819230000|2021-08-24 15:33:50|15343.1|15342.1|15342.2|15341.2|15343.1|15342.1|15341|15340|131
1629819240000|2021-08-24 15:34:00|15342.1|15341.1|15340.5|15339.5|15342.4|15341.4|15340.5|15339.5|88
1629819250000|2021-08-24 15:34:10|15340.6|15339.6|15341.1|15340.1|15341.7|15340.7|15340.6|15339.6|80
1629819260000|2021-08-24 15:34:20|15341.2|15340.2|15340.2|15339.2|15343.2|15342.2|15340.1|15339.1|179
1629819270000|2021-08-24 15:34:30|15340.4|15339.4|15341.7|15340.7|15341.7|15340.7|15340|15339|63
1629819280000|2021-08-24 15:34:40|15341.6|15340.6|15340.9|15339.9|15341.6|15340.6|15340|15339|74
1629819290000|2021-08-24 15:34:50|15341|15340|15341|15340|15341.2|15340.2|15340.5|15339.5|52
1629819300000|2021-08-24 15:35:00|15341.1|15340.1|15343.4|15342.4|15343.7|15342.7|15341.1|15340.1|258
1629819310000|2021-08-24 15:35:10|15343.5|15342.5|15343.9|15342.9|15345.5|15344.5|15343|15342|343
1629819320000|2021-08-24 15:35:20|15344|15343|15344.5|15343.5|15345.4|15344.4|15343.2|15342.2|128
1629819330000|2021-08-24 15:35:30|15344.6|15343.6|15346.4|15345.4|15346.7|15345.7|15344.6|15343.6|233
1629819340000|2021-08-24 15:35:40|15346.2|15345.2|15348.4|15347.4|15350|15349|15346.2|15345.2|515
1629819350000|2021-08-24 15:35:50|15348.5|15347.5|15349|15348|15349.7|15348.7|15347.2|15346.2|141
1629819360000|2021-08-24 15:36:00|15348.9|15347.9|15350.7|15349.7|15350.7|15349.7|15348.6|15347.6|178
1629819370000|2021-08-24 15:36:10|15350.6|15349.6|15351.2|15350.2|15351.2|15350.2|15349.2|15348.2|182
1629819380000|2021-08-24 15:36:20|15351.1|15350.1|15350.2|15349.2|15351.1|15350.1|15350|15349|87
1629819390000|2021-08-24 15:36:30|15350.5|15349.5|15348.1|15347.1|15350.5|15349.5|15347.6|15346.6|188
1629819400000|2021-08-24 15:36:40|15348.2|15347.2|15349|15348|15349.2|15348.2|15347.5|15346.5|87
1629819410000|2021-08-24 15:36:50|15349.1|15348.1|15349.7|15348.7|15350.2|15349.2|15348.2|15347.2|127
1629819420000|2021-08-24 15:37:00|15349.6|15348.6|15350.6|15349.6|15350.7|15349.7|15349.4|15348.4|119
1629819430000|2021-08-24 15:37:10|15350.5|15349.5|15350.4|15349.4|15350.9|15349.9|15349.5|15348.5|84
1629819440000|2021-08-24 15:37:20|15350.5|15349.5|15350.6|15349.6|15351.2|15350.2|15350|15349|94
1629819450000|2021-08-24 15:37:30|15350.5|15349.5|15349.6|15348.6|15350.9|15349.9|15349.5|15348.5|112
1629819460000|2021-08-24 15:37:40|15349.5|15348.5|15350|15349|15350.2|15349.2|15349.4|15348.4|50
1629819470000|2021-08-24 15:37:50|15349.9|15348.9|15349.9|15348.9|15350.2|15349.2|15349|15348|48
1629819480000|2021-08-24 15:38:00|15350|15349|15349.1|15348.1|15350.4|15349.4|15348.9|15347.9|71
1629819490000|2021-08-24 15:38:10|15349|15348|15349.7|15348.7|15351|15350|15348.9|15347.9|142
1629819500000|2021-08-24 15:38:20|15349.9|15348.9|15350.5|15349.5|15350.7|15349.7|15349.9|15348.9|52
1629819510000|2021-08-24 15:38:30|15350.7|15349.7|15351.1|15350.1|15351.1|15350.1|15349.9|15348.9|84
1629819520000|2021-08-24 15:38:40|15351.2|15350.2|15351.5|15350.5|15351.5|15350.5|15350.6|15349.6|109
1629819530000|2021-08-24 15:38:50|15351.6|15350.6|15350.7|15349.7|15351.7|15350.7|15350.5|15349.5|69
1629819540000|2021-08-24 15:39:00|15350.5|15349.5|15348.2|15347.2|15350.5|15349.5|15348.2|15347.2|116
1629819550000|2021-08-24 15:39:10|15348.4|15347.4|15349.2|15348.2|15349.6|15348.6|15348.2|15347.2|54
1629819560000|2021-08-24 15:39:20|15349.4|15348.4|15351.5|15350.5|15351.5|15350.5|15349.2|15348.2|77
1629819570000|2021-08-24 15:39:30|15351.4|15350.4|15350.6|15349.6|15351.5|15350.5|15349.7|15348.7|76
1629819580000|2021-08-24 15:39:40|15350.5|15349.5|15349.7|15348.7|15350.9|15349.9|15349.4|15348.4|38
1629819590000|2021-08-24 15:39:50|15349.9|15348.9|15351|15350|15351|15350|15349.7|15348.7|33
1629819600000|2021-08-24 15:40:00|15351.2|15350.2|15351.5|15350.5|15352|15351|15350.5|15349.5|172
1629819610000|2021-08-24 15:40:10|15351.6|15350.6|15353.7|15352.7|15353.9|15352.9|15351.6|15350.6|298
1629819620000|2021-08-24 15:40:20|15353.6|15352.6|15352.7|15351.7|15353.6|15352.6|15352|15351|114
1629819630000|2021-08-24 15:40:30|15353|15352|15352.7|15351.7|15354.5|15353.5|15352.6|15351.6|169
1629819640000|2021-08-24 15:40:40|15352.6|15351.6|15351.6|15350.6|15353.2|15352.2|15351.6|15350.6|96
1629819650000|2021-08-24 15:40:50|15351.5|15350.5|15352|15351|15352.5|15351.5|15351.4|15350.4|101
1629819660000|2021-08-24 15:41:00|15351.9|15350.9|15352.9|15351.9|15353.5|15352.5|15351.6|15350.6|80
1629819670000|2021-08-24 15:41:10|15353|15352|15353.2|15352.2|15353.4|15352.4|15351.4|15350.4|155
1629819680000|2021-08-24 15:41:20|15353.4|15352.4|15352.2|15351.2|15353.9|15352.9|15351.9|15350.9|120
1629819690000|2021-08-24 15:41:30|15352.5|15351.5|15352.9|15351.9|15353|15352|15351.1|15350.1|83
1629819700000|2021-08-24 15:41:40|15353|15352|15350.9|15349.9|15353.2|15352.2|15350.7|15349.7|110
1629819710000|2021-08-24 15:41:50|15351|15350|15349.7|15348.7|15351|15350|15349|15348|191
1629819720000|2021-08-24 15:42:00|15349.6|15348.6|15350.9|15349.9|15351|15350|15349.2|15348.2|105
1629819730000|2021-08-24 15:42:10|15350.7|15349.7|15349.5|15348.5|15350.7|15349.7|15349.4|15348.4|70
1629819740000|2021-08-24 15:42:20|15349.2|15348.2|15346.6|15345.6|15349.4|15348.4|15346.5|15345.5|231
1629819750000|2021-08-24 15:42:30|15346.7|15345.7|15346.9|15345.9|15347.7|15346.7|15345.6|15344.6|288
1629819760000|2021-08-24 15:42:40|15346.7|15345.7|15346.9|15345.9|15347.7|15346.7|15346.5|15345.5|66
1629819770000|2021-08-24 15:42:50|15347|15346|15348.6|15347.6|15349.4|15348.4|15346.6|15345.6|172
1629819780000|2021-08-24 15:43:00|15348.5|15347.5|15346.5|15345.5|15348.7|15347.7|15345.6|15344.6|161
1629819790000|2021-08-24 15:43:10|15346.6|15345.6|15345.7|15344.7|15346.9|15345.9|15345.7|15344.7|108
1629819800000|2021-08-24 15:43:20|15345.9|15344.9|15347.1|15346.1|15349|15348|15345.5|15344.5|149
1629819810000|2021-08-24 15:43:30|15347|15346|15348.5|15347.5|15349|15348|15347|15346|154
1629819820000|2021-08-24 15:43:40|15348|15347|15348.5|15347.5|15348.6|15347.6|15347.5|15346.5|78
1629819830000|2021-08-24 15:43:50|15348.7|15347.7|15347.5|15346.5|15349|15348|15347|15346|48
1629819840000|2021-08-24 15:44:00|15347.7|15346.7|15346.7|15345.7|15348.2|15347.2|15346.1|15345.1|125
1629819850000|2021-08-24 15:44:10|15346.9|15345.9|15348|15347|15348.1|15347.1|15346.4|15345.4|49
1629819860000|2021-08-24 15:44:20|15348.1|15347.1|15350.6|15349.6|15350.7|15349.7|15348.1|15347.1|120
1629819870000|2021-08-24 15:44:30|15350.5|15349.5|15351|15350|15351.5|15350.5|15350.2|15349.2|154
1629819880000|2021-08-24 15:44:40|15350.7|15349.7|15351.7|15350.7|15352.5|15351.5|15350.7|15349.7|169
1629819890000|2021-08-24 15:44:50|15351.9|15350.9|15352.6|15351.6|15352.9|15351.9|15351.5|15350.5|69
1629819900000|2021-08-24 15:45:00|15352.7|15351.7|15351.1|15350.1|15353.1|15352.1|15350.7|15349.7|132
1629819910000|2021-08-24 15:45:10|15351.2|15350.2|15352|15351|15352.2|15351.2|15351.1|15350.1|72
1629819920000|2021-08-24 15:45:20|15352.1|15351.1|15354.9|15353.9|15355|15354|15351.7|15350.7|238
1629819930000|2021-08-24 15:45:30|15355|15354|15354.5|15353.5|15355.2|15354.2|15353.2|15352.2|216
1629819940000|2021-08-24 15:45:40|15354.6|15353.6|15353.5|15352.5|15354.6|15353.6|15352.5|15351.5|84
1629819950000|2021-08-24 15:45:50|15353.6|15352.6|15352.9|15351.9|15354.5|15353.5|15352.6|15351.6|67
1629819960000|2021-08-24 15:46:00|15352.7|15351.7|15350.4|15349.4|15352.9|15351.9|15350.2|15349.2|116
1629819970000|2021-08-24 15:46:10|15350.5|15349.5|15350.2|15349.2|15350.7|15349.7|15349.2|15348.2|105
1629819980000|2021-08-24 15:46:20|15350.4|15349.4|15350.2|15349.2|15350.4|15349.4|15349.1|15348.1|61
1629819990000|2021-08-24 15:46:30|15350.1|15349.1|15349.6|15348.6|15350.5|15349.5|15349.4|15348.4|42
1629820000000|2021-08-24 15:46:40|15349.7|15348.7|15347|15346|15349.7|15348.7|15347|15346|159
1629820010000|2021-08-24 15:46:50|15346.9|15345.9|15346.4|15345.4|15347|15346|15345.7|15344.7|183
1629820020000|2021-08-24 15:47:00|15346.2|15345.2|15346.4|15345.4|15346.5|15345.5|15345.4|15344.4|98
1629820030000|2021-08-24 15:47:10|15346.5|15345.5|15347.1|15346.1|15348.5|15347.5|15345.9|15344.9|102
1629820040000|2021-08-24 15:47:20|15347.2|15346.2|15347.5|15346.5|15347.6|15346.6|15345.7|15344.7|74
1629820050000|2021-08-24 15:47:30|15347.4|15346.4|15348.2|15347.2|15348.2|15347.2|15347.4|15346.4|30
1629820060000|2021-08-24 15:47:40|15348.1|15347.1|15348|15347|15348.2|15347.2|15347.1|15346.1|17
1629820070000|2021-08-24 15:47:50|15348.1|15347.1|15348.1|15347.1|15348.2|15347.2|15347.1|15346.1|40
1629820080000|2021-08-24 15:48:00|15348.2|15347.2|15350|15349|15350|15349|15348.1|15347.1|134
1629820090000|2021-08-24 15:48:10|15349.9|15348.9|15348.6|15347.6|15349.9|15348.9|15348.5|15347.5|57
1629820100000|2021-08-24 15:48:20|15348.7|15347.7|15349.1|15348.1|15349.5|15348.5|15348.6|15347.6|23
1629820110000|2021-08-24 15:48:30|15349|15348|15349.1|15348.1|15349.6|15348.6|15348.7|15347.7|40
1629820120000|2021-08-24 15:48:40|15349.2|15348.2|15349.7|15348.7|15350|15349|15349|15348|51
1629820130000|2021-08-24 15:48:50|15349.6|15348.6|15348.9|15347.9|15349.7|15348.7|15348.4|15347.4|51
1629820140000|2021-08-24 15:49:00|15348.7|15347.7|15348|15347|15349|15348|15347.6|15346.6|72
1629820150000|2021-08-24 15:49:10|15348.1|15347.1|15348.4|15347.4|15348.7|15347.7|15348|15347|31
1629820160000|2021-08-24 15:49:20|15348.2|15347.2|15347.2|15346.2|15349|15348|15347.1|15346.1|79
1629820170000|2021-08-24 15:49:30|15347.4|15346.4|15346.6|15345.6|15347.9|15346.9|15346.6|15345.6|49
1629820180000|2021-08-24 15:49:40|15346.7|15345.7|15346.1|15345.1|15346.7|15345.7|15345.7|15344.7|82
1629820190000|2021-08-24 15:49:50|15346.2|15345.2|15348.5|15347.5|15348.5|15347.5|15346.2|15345.2|74
1629820200000|2021-08-24 15:50:00|15348.4|15347.4|15347.7|15346.7|15348.4|15347.4|15347|15346|75
1629820210000|2021-08-24 15:50:10|15347.9|15346.9|15349.6|15348.6|15349.9|15348.9|15347.5|15346.5|170
1629820220000|2021-08-24 15:50:20|15349.5|15348.5|15350.6|15349.6|15350.6|15349.6|15349.1|15348.1|57
1629820230000|2021-08-24 15:50:30|15350.7|15349.7|15350.4|15349.4|15351.2|15350.2|15349.6|15348.6|150
1629820240000|2021-08-24 15:50:40|15350.2|15349.2|15350|15349|15350.5|15349.5|15349.7|15348.7|47
1629820250000|2021-08-24 15:50:50|15350.1|15349.1|15350.2|15349.2|15350.7|15349.7|15349.9|15348.9|46
1629820260000|2021-08-24 15:51:00|15349.7|15348.7|15350|15349|15350.1|15349.1|15349.4|15348.4|60
1629820270000|2021-08-24 15:51:10|15349.9|15348.9|15349.7|15348.7|15350|15349|15349.2|15348.2|35
1629820280000|2021-08-24 15:51:20|15349.9|15348.9|15351|15350|15351.4|15350.4|15349.9|15348.9|39
1629820290000|2021-08-24 15:51:30|15351.1|15350.1|15351.5|15350.5|15351.5|15350.5|15350.5|15349.5|48
1629820300000|2021-08-24 15:51:40|15351.4|15350.4|15349.2|15348.2|15351.7|15350.7|15349.2|15348.2|78
1629820310000|2021-08-24 15:51:50|15349.4|15348.4|15351.2|15350.2|15351.4|15350.4|15349.2|15348.2|62
1629820320000|2021-08-24 15:52:00|15351.4|15350.4|15350|15349|15351.4|15350.4|15350|15349|31
1629820330000|2021-08-24 15:52:10|15350.4|15349.4|15350.7|15349.7|15350.7|15349.7|15349.7|15348.7|84
1629820340000|2021-08-24 15:52:20|15351.1|15350.1|15351.7|15350.7|15351.9|15350.9|15350.2|15349.2|55
1629820350000|2021-08-24 15:52:30|15351.9|15350.9|15351.2|15350.2|15352|15351|15351|15350|64
1629820360000|2021-08-24 15:52:40|15351.4|15350.4|15350.9|15349.9|15351.5|15350.5|15350.4|15349.4|53
1629820370000|2021-08-24 15:52:50|15350.5|15349.5|15353.9|15352.9|15354|15353|15350.1|15349.1|195
1629820380000|2021-08-24 15:53:00|15353.7|15352.7|15355|15354|15355.1|15354.1|15353.7|15352.7|189
1629820390000|2021-08-24 15:53:10|15355.2|15354.2|15356.4|15355.4|15356.7|15355.7|15354|15353|238
1629820400000|2021-08-24 15:53:20|15356.6|15355.6|15356.7|15355.7|15357.1|15356.1|15356.2|15355.2|184
1629820410000|2021-08-24 15:53:30|15356.9|15355.9|15358|15357|15359.4|15358.4|15356.9|15355.9|276
1629820420000|2021-08-24 15:53:40|15357.9|15356.9|15358.2|15357.2|15358.4|15357.4|15357.7|15356.7|89
1629820430000|2021-08-24 15:53:50|15358.4|15357.4|15356.7|15355.7|15358.4|15357.4|15356.4|15355.4|119
1629820440000|2021-08-24 15:54:00|15356.6|15355.6|15357.5|15356.5|15357.7|15356.7|15356.6|15355.6|102
1629820450000|2021-08-24 15:54:10|15357.6|15356.6|15355.9|15354.9|15357.7|15356.7|15355.9|15354.9|112
1629820460000|2021-08-24 15:54:20|15356.1|15355.1|15354.1|15353.1|15356.1|15355.1|15353.9|15352.9|130
1629820470000|2021-08-24 15:54:30|15354|15353|15354|15353|15354.4|15353.4|15353.5|15352.5|77
1629820480000|2021-08-24 15:54:40|15354.1|15353.1|15354.4|15353.4|15355|15354|15354|15353|87
1629820490000|2021-08-24 15:54:50|15354.5|15353.5|15353.9|15352.9|15354.7|15353.7|15353.9|15352.9|49
1629820500000|2021-08-24 15:55:00|15353.7|15352.7|15354|15353|15355|15354|15353.6|15352.6|68
1629820510000|2021-08-24 15:55:10|15353.7|15352.7|15355.4|15354.4|15355.9|15354.9|15353.6|15352.6|114
1629820520000|2021-08-24 15:55:20|15355.2|15354.2|15355.2|15354.2|15355.7|15354.7|15355.1|15354.1|58
1629820530000|2021-08-24 15:55:30|15355.1|15354.1|15354.9|15353.9|15355.4|15354.4|15354.5|15353.5|70
1629820540000|2021-08-24 15:55:40|15355|15354|15358|15357|15358|15357|15354.6|15353.6|135
1629820550000|2021-08-24 15:55:50|15358.1|15357.1|15360.5|15359.5|15360.6|15359.6|15358.1|15357.1|331
1629820560000|2021-08-24 15:56:00|15360.6|15359.6|15361|15360|15361.2|15360.2|15360.2|15359.2|167
1629820570000|2021-08-24 15:56:10|15361.2|15360.2|15362.1|15361.1|15364.5|15363.5|15361.2|15360.2|564
1629820580000|2021-08-24 15:56:20|15362.2|15361.2|15366|15365|15368.2|15367.2|15361.6|15360.6|533
1629820590000|2021-08-24 15:56:30|15366.2|15365.2|15366.9|15365.9|15367.2|15366.2|15365.2|15364.2|234
1629820600000|2021-08-24 15:56:40|15366.7|15365.7|15366.2|15365.2|15367.9|15366.9|15366.2|15365.2|180
1629820610000|2021-08-24 15:56:50|15366.5|15365.5|15366.5|15365.5|15367|15366|15365.6|15364.6|121
1629820620000|2021-08-24 15:57:00|15366.4|15365.4|15366|15365|15367.6|15366.6|15365.6|15364.6|127
1629820630000|2021-08-24 15:57:10|15366.1|15365.1|15365.7|15364.7|15366.6|15365.6|15365.4|15364.4|137
1629820640000|2021-08-24 15:57:20|15365.5|15364.5|15365.5|15364.5|15365.7|15364.7|15365|15364|150
1629820650000|2021-08-24 15:57:30|15365.4|15364.4|15364.7|15363.7|15365.5|15364.5|15364.7|15363.7|67
1629820660000|2021-08-24 15:57:40|15364.5|15363.5|15365|15364|15365.2|15364.2|15364.4|15363.4|58
1629820670000|2021-08-24 15:57:50|15364.9|15363.9|15365.5|15364.5|15366|15365|15364.7|15363.7|77
1629820680000|2021-08-24 15:58:00|15365.6|15364.6|15365.2|15364.2|15366|15365|15364.7|15363.7|102
1629820690000|2021-08-24 15:58:10|15365|15364|15364.9|15363.9|15366.5|15365.5|15364.7|15363.7|126
1629820700000|2021-08-24 15:58:20|15365|15364|15366.1|15365.1|15366.2|15365.2|15364.7|15363.7|48
1629820710000|2021-08-24 15:58:30|15366|15365|15366.5|15365.5|15367.1|15366.1|15366|15365|90
1629820720000|2021-08-24 15:58:40|15366.6|15365.6|15366.5|15365.5|15366.7|15365.7|15365.9|15364.9|61
1629820730000|2021-08-24 15:58:50|15366.6|15365.6|15366.7|15365.7|15367.1|15366.1|15366.5|15365.5|110
1629820740000|2021-08-24 15:59:00|15367|15366|15368.4|15367.4|15369|15368|15367|15366|221
1629820750000|2021-08-24 15:59:10|15368.5|15367.5|15368|15367|15368.5|15367.5|15367.4|15366.4|101
1629820760000|2021-08-24 15:59:20|15367.9|15366.9|15367|15366|15368.5|15367.5|15367|15366|113
1629820770000|2021-08-24 15:59:30|15366.7|15365.7|15366.4|15365.4|15366.7|15365.7|15366|15365|106
1629820780000|2021-08-24 15:59:40|15366.2|15365.2|15366.5|15365.5|15366.7|15365.7|15366|15365|67
1629820790000|2021-08-24 15:59:50|15366.6|15365.6|15367.2|15366.2|15367.4|15366.4|15366.5|15365.5|80
1629820800000|2021-08-24 16:00:00|15367|15366|15365.5|15364.5|15367|15366|15365.5|15364.5|123
1629820810000|2021-08-24 16:00:10|15365.2|15364.2|15366.6|15365.6|15366.9|15365.9|15364.7|15363.7|175
1629820820000|2021-08-24 16:00:20|15366.7|15365.7|15366.6|15365.6|15367.4|15366.4|15366.4|15365.4|74
1629820830000|2021-08-24 16:00:30|15366.7|15365.7|15365.9|15364.9|15366.7|15365.7|15365.7|15364.7|44
1629820840000|2021-08-24 16:00:40|15365.7|15364.7|15365.7|15364.7|15366.2|15365.2|15365.2|15364.2|52
1629820850000|2021-08-24 16:00:50|15366|15365|15366.7|15365.7|15367.4|15366.4|15366|15365|92
1629820860000|2021-08-24 16:01:00|15366.9|15365.9|15367.1|15366.1|15367.4|15366.4|15366.4|15365.4|68
1629820870000|2021-08-24 16:01:10|15367|15366|15365.9|15364.9|15367|15366|15365.4|15364.4|67
1629820880000|2021-08-24 16:01:20|15366|15365|15365.9|15364.9|15366.5|15365.5|15365.5|15364.5|108
1629820890000|2021-08-24 16:01:30|15366|15365|15364.7|15363.7|15366.1|15365.1|15364.2|15363.2|178
1629820900000|2021-08-24 16:01:40|15364.5|15363.5|15360.4|15359.4|15364.5|15363.5|15360|15359|329
1629820910000|2021-08-24 16:01:50|15360.2|15359.2|15359|15358|15360.4|15359.4|15358.2|15357.2|226
1629820920000|2021-08-24 16:02:00|15359.1|15358.1|15359.6|15358.6|15359.6|15358.6|15358|15357|186
1629820930000|2021-08-24 16:02:10|15359.7|15358.7|15358|15357|15360|15359|15358|15357|183
1629820940000|2021-08-24 16:02:20|15358.1|15357.1|15357.5|15356.5|15358.6|15357.6|15357.4|15356.4|143
1629820950000|2021-08-24 16:02:30|15357.9|15356.9|15358.2|15357.2|15358.2|15357.2|15357.2|15356.2|120
1629820960000|2021-08-24 16:02:40|15358.4|15357.4|15358.5|15357.5|15360.2|15359.2|15358.1|15357.1|120
1629820970000|2021-08-24 16:02:50|15358.4|15357.4|15358.5|15357.5|15359.4|15358.4|15358|15357|123
1629820980000|2021-08-24 16:03:00|15358.7|15357.7|15359.9|15358.9|15360|15359|15358.6|15357.6|92
1629820990000|2021-08-24 16:03:10|15359.7|15358.7|15358.1|15357.1|15359.7|15358.7|15357.2|15356.2|137
1629821000000|2021-08-24 16:03:20|15358|15357|15359|15358|15359.2|15358.2|15357.9|15356.9|68
1629821010000|2021-08-24 16:03:30|15358.9|15357.9|15359.9|15358.9|15359.9|15358.9|15358.7|15357.7|52
1629821020000|2021-08-24 16:03:40|15359.7|15358.7|15359.1|15358.1|15359.7|15358.7|15358.5|15357.5|62
1629821030000|2021-08-24 16:03:50|15359|15358|15359|15358|15359|15358|15357.6|15356.6|77
1629821040000|2021-08-24 16:04:00|15359.1|15358.1|15359|15358|15359.5|15358.5|15358.2|15357.2|82
1629821050000|2021-08-24 16:04:10|15358.9|15357.9|15360.2|15359.2|15360.2|15359.2|15358.7|15357.7|61
1629821060000|2021-08-24 16:04:20|15360.1|15359.1|15359.7|15358.7|15360.7|15359.7|15359.6|15358.6|84
1629821070000|2021-08-24 16:04:30|15360|15359|15360.5|15359.5|15360.5|15359.5|15359.4|15358.4|55
1629821080000|2021-08-24 16:04:40|15360.4|15359.4|15361.2|15360.2|15361.5|15360.5|15360.2|15359.2|95
1629821090000|2021-08-24 16:04:50|15361.4|15360.4|15361.7|15360.7|15361.9|15360.9|15361.1|15360.1|62
1629821100000|2021-08-24 16:05:00|15362|15361|15361.7|15360.7|15362.1|15361.1|15361.2|15360.2|100
1629821110000|2021-08-24 16:05:10|15361.9|15360.9|15362.5|15361.5|15362.6|15361.6|15361.7|15360.7|73
1629821120000|2021-08-24 16:05:20|15362.7|15361.7|15362.7|15361.7|15363|15362|15362.4|15361.4|57
1629821130000|2021-08-24 16:05:30|15362.9|15361.9|15362.7|15361.7|15363.5|15362.5|15362.5|15361.5|66
1629821140000|2021-08-24 16:05:40|15362.6|15361.6|15362.2|15361.2|15362.9|15361.9|15361.5|15360.5|54
1629821150000|2021-08-24 16:05:50|15362.1|15361.1|15362.2|15361.2|15362.4|15361.4|15361.7|15360.7|28
1629821160000|2021-08-24 16:06:00|15362.4|15361.4|15363|15362|15363|15362|15362|15361|44
1629821170000|2021-08-24 16:06:10|15362.9|15361.9|15362.1|15361.1|15363|15362|15362.1|15361.1|46
1629821180000|2021-08-24 16:06:20|15362.2|15361.2|15361.2|15360.2|15362.2|15361.2|15360.9|15359.9|70
1629821190000|2021-08-24 16:06:30|15361.5|15360.5|15361.2|15360.2|15361.9|15360.9|15361|15360|41
1629821200000|2021-08-24 16:06:40|15361.1|15360.1|15360.9|15359.9|15361.5|15360.5|15360.7|15359.7|25
1629821210000|2021-08-24 16:06:50|15360.7|15359.7|15359.7|15358.7|15361|15360|15359.1|15358.1|84
1629821220000|2021-08-24 16:07:00|15359.9|15358.9|15360.5|15359.5|15360.5|15359.5|15359.6|15358.6|67
1629821230000|2021-08-24 16:07:10|15360.4|15359.4|15361|15360|15361|15360|15360.2|15359.2|47
1629821240000|2021-08-24 16:07:20|15361.2|15360.2|15361.6|15360.6|15362|15361|15360.7|15359.7|72
1629821250000|2021-08-24 16:07:30|15361.5|15360.5|15362.2|15361.2|15362.2|15361.2|15361.4|15360.4|45
1629821260000|2021-08-24 16:07:40|15362.1|15361.1|15362|15361|15362.2|15361.2|15361.5|15360.5|36
1629821270000|2021-08-24 16:07:50|15362.1|15361.1|15362.2|15361.2|15362.7|15361.7|15362|15361|47
1629821280000|2021-08-24 16:08:00|15362.1|15361.1|15363.5|15362.5|15363.5|15362.5|15362.1|15361.1|70
1629821290000|2021-08-24 16:08:10|15363.6|15362.6|15364.9|15363.9|15364.9|15363.9|15363.2|15362.2|131
1629821300000|2021-08-24 16:08:20|15364.7|15363.7|15365|15364|15365.5|15364.5|15364.2|15363.2|115
1629821310000|2021-08-24 16:08:30|15365.1|15364.1|15364.5|15363.5|15365.1|15364.1|15364|15363|57
1629821320000|2021-08-24 16:08:40|15364.6|15363.6|15364.5|15363.5|15365.7|15364.7|15364.2|15363.2|74
1629821330000|2021-08-24 16:08:50|15364.2|15363.2|15366|15365|15366|15365|15363.7|15362.7|80
1629821340000|2021-08-24 16:09:00|15365.9|15364.9|15366.2|15365.2|15366.9|15365.9|15365.7|15364.7|141
1629821350000|2021-08-24 16:09:10|15366.1|15365.1|15366.9|15365.9|15367|15366|15366.1|15365.1|102
1629821360000|2021-08-24 16:09:20|15366.7|15365.7|15366.7|15365.7|15366.9|15365.9|15366.4|15365.4|36
1629821370000|2021-08-24 16:09:30|15366.9|15365.9|15366|15365|15366.9|15365.9|15366|15365|33
1629821380000|2021-08-24 16:09:40|15366.1|15365.1|15364.7|15363.7|15366.1|15365.1|15364.7|15363.7|122
1629821390000|2021-08-24 16:09:50|15364.9|15363.9|15363.4|15362.4|15365.2|15364.2|15363.4|15362.4|67
1629821400000|2021-08-24 16:10:00|15363.5|15362.5|15364.6|15363.6|15364.9|15363.9|15363.5|15362.5|64
1629821410000|2021-08-24 16:10:10|15364.5|15363.5|15364.5|15363.5|15365.4|15364.4|15364.5|15363.5|50
1629821420000|2021-08-24 16:10:20|15364.6|15363.6|15366|15365|15366.2|15365.2|15364.6|15363.6|45
1629821430000|2021-08-24 16:10:30|15365.9|15364.9|15366.6|15365.6|15366.7|15365.7|15365.7|15364.7|50
1629821440000|2021-08-24 16:10:40|15366.5|15365.5|15365.7|15364.7|15366.6|15365.6|15365.2|15364.2|69
1629821450000|2021-08-24 16:10:50|15365.5|15364.5|15365.4|15364.4|15365.9|15364.9|15365|15364|64
1629821460000|2021-08-24 16:11:00|15365.2|15364.2|15365.9|15364.9|15366.1|15365.1|15365|15364|69
1629821470000|2021-08-24 16:11:10|15366|15365|15366|15365|15366.5|15365.5|15365.7|15364.7|52
1629821480000|2021-08-24 16:11:20|15366.1|15365.1|15366.6|15365.6|15367.9|15366.9|15366.1|15365.1|144
1629821490000|2021-08-24 16:11:30|15366.7|15365.7|15367.5|15366.5|15367.5|15366.5|15366.6|15365.6|38
1629821500000|2021-08-24 16:11:40|15367.6|15366.6|15368|15367|15368|15367|15367.2|15366.2|38
1629821510000|2021-08-24 16:11:50|15368.2|15367.2|15368.5|15367.5|15369.2|15368.2|15368.2|15367.2|196
1629821520000|2021-08-24 16:12:00|15368.6|15367.6|15368.5|15367.5|15369.5|15368.5|15368.5|15367.5|61
1629821530000|2021-08-24 16:12:10|15368.4|15367.4|15369|15368|15369|15368|15368.4|15367.4|50
1629821540000|2021-08-24 16:12:20|15368.9|15367.9|15368.1|15367.1|15369.4|15368.4|15367.6|15366.6|81
1629821550000|2021-08-24 16:12:30|15368|15367|15366.9|15365.9|15368.5|15367.5|15366.9|15365.9|73
1629821560000|2021-08-24 16:12:40|15366.7|15365.7|15366.1|15365.1|15367|15366|15365.7|15364.7|128
1629821570000|2021-08-24 16:12:50|15366|15365|15365.9|15364.9|15366.6|15365.6|15365.2|15364.2|53
1629821580000|2021-08-24 16:13:00|15365.7|15364.7|15366.1|15365.1|15366.5|15365.5|15365.5|15364.5|21
1629821590000|2021-08-24 16:13:10|15366|15365|15366|15365|15366.6|15365.6|15366|15365|22
1629821600000|2021-08-24 16:13:20|15365.9|15364.9|15364.7|15363.7|15366|15365|15364.7|15363.7|52
1629821610000|2021-08-24 16:13:30|15364.9|15363.9|15364|15363|15365.4|15364.4|15363.9|15362.9|77
1629821620000|2021-08-24 16:13:40|15364.5|15363.5|15363.9|15362.9|15364.9|15363.9|15363.9|15362.9|56
1629821630000|2021-08-24 16:13:50|15363.7|15362.7|15364|15363|15364.2|15363.2|15363.6|15362.6|24
1629821640000|2021-08-24 16:14:00|15363.7|15362.7|15362.4|15361.4|15363.9|15362.9|15361.5|15360.5|107
1629821650000|2021-08-24 16:14:10|15362.9|15361.9|15363|15362|15363.4|15362.4|15361.9|15360.9|77
1629821660000|2021-08-24 16:14:20|15363.1|15362.1|15363.4|15362.4|15363.9|15362.9|15362.9|15361.9|103
1629821670000|2021-08-24 16:14:30|15363.5|15362.5|15363.5|15362.5|15363.7|15362.7|15362.6|15361.6|45
1629821680000|2021-08-24 16:14:40|15363.4|15362.4|15364|15363|15364.5|15363.5|15363.2|15362.2|77
1629821690000|2021-08-24 16:14:50|15364.1|15363.1|15363.4|15362.4|15364.5|15363.5|15363.2|15362.2|38
1629821700000|2021-08-24 16:15:00|15363.2|15362.2|15363.1|15362.1|15364.7|15363.7|15363.1|15362.1|85
1629821710000|2021-08-24 16:15:10|15363.2|15362.2|15362.2|15361.2|15363.2|15362.2|15361.5|15360.5|98
1629821720000|2021-08-24 16:15:20|15362.1|15361.1|15361.9|15360.9|15362.7|15361.7|15361.6|15360.6|48
1629821730000|2021-08-24 16:15:30|15361.7|15360.7|15361.6|15360.6|15362.4|15361.4|15361.5|15360.5|36
1629821740000|2021-08-24 16:15:40|15361.5|15360.5|15360.5|15359.5|15361.9|15360.9|15360.2|15359.2|94
1629821750000|2021-08-24 16:15:50|15360.4|15359.4|15357.7|15356.7|15360.4|15359.4|15357.2|15356.2|305
1629821760000|2021-08-24 16:16:00|15357.9|15356.9|15356.9|15355.9|15358.4|15357.4|15355.7|15354.7|193
1629821770000|2021-08-24 16:16:10|15357|15356|15356.5|15355.5|15357.7|15356.7|15356.4|15355.4|112
1629821780000|2021-08-24 16:16:20|15357.1|15356.1|15354.7|15353.7|15357.2|15356.2|15354|15353|190
1629821790000|2021-08-24 16:16:30|15354.6|15353.6|15355.2|15354.2|15355.5|15354.5|15353.7|15352.7|146
1629821800000|2021-08-24 16:16:40|15354.7|15353.7|15355.6|15354.6|15355.7|15354.7|15353.9|15352.9|121
1629821810000|2021-08-24 16:16:50|15355.4|15354.4|15356|15355|15356.5|15355.5|15355.4|15354.4|88
1629821820000|2021-08-24 16:17:00|15356.1|15355.1|15355.6|15354.6|15357|15356|15354.9|15353.9|94
1629821830000|2021-08-24 16:17:10|15355.7|15354.7|15355.7|15354.7|15357|15356|15355.2|15354.2|80
1629821840000|2021-08-24 16:17:20|15355.6|15354.6|15356.5|15355.5|15356.7|15355.7|15355.1|15354.1|50
1629821850000|2021-08-24 16:17:30|15356.6|15355.6|15356.9|15355.9|15357|15356|15355.9|15354.9|53
1629821860000|2021-08-24 16:17:40|15357|15356|15355.2|15354.2|15357|15356|15355.2|15354.2|39
1629821870000|2021-08-24 16:17:50|15355.4|15354.4|15354.9|15353.9|15355.5|15354.5|15354.4|15353.4|46
1629821880000|2021-08-24 16:18:00|15355|15354|15353.9|15352.9|15355.1|15354.1|15353.9|15352.9|38
1629821890000|2021-08-24 16:18:10|15353.7|15352.7|15354.2|15353.2|15355|15354|15353.5|15352.5|79
1629821900000|2021-08-24 16:18:20|15354.1|15353.1|15354.9|15353.9|15355.2|15354.2|15353.9|15352.9|46
1629821910000|2021-08-24 16:18:30|15354.7|15353.7|15357.1|15356.1|15357.5|15356.5|15354.7|15353.7|137
1629821920000|2021-08-24 16:18:40|15357|15356|15358|15357|15358.2|15357.2|15356.5|15355.5|124
1629821930000|2021-08-24 16:18:50|15358.1|15357.1|15358|15357|15358.7|15357.7|15357.7|15356.7|95
1629821940000|2021-08-24 16:19:00|15358.1|15357.1|15357|15356|15358.5|15357.5|15356.6|15355.6|78
1629821950000|2021-08-24 16:19:10|15356.9|15355.9|15358.2|15357.2|15358.7|15357.7|15356.7|15355.7|58
1629821960000|2021-08-24 16:19:20|15357.9|15356.9|15358.2|15357.2|15359|15358|15357.9|15356.9|74
1629821970000|2021-08-24 16:19:30|15358.4|15357.4|15358.1|15357.1|15358.7|15357.7|15357.9|15356.9|41
1629821980000|2021-08-24 16:19:40|15358|15357|15356.5|15355.5|15358.1|15357.1|15356.2|15355.2|66
1629821990000|2021-08-24 16:19:50|15356.6|15355.6|15353.9|15352.9|15357.2|15356.2|15353.9|15352.9|148
1629822000000|2021-08-24 16:20:00|15353.7|15352.7|15351.4|15350.4|15354.4|15353.4|15351.2|15350.2|343
1629822010000|2021-08-24 16:20:10|15351.2|15350.2|15353.4|15352.4|15353.4|15352.4|15351.2|15350.2|109
1629822020000|2021-08-24 16:20:20|15353.2|15352.2|15349.9|15348.9|15354|15353|15349.2|15348.2|249
1629822030000|2021-08-24 16:20:30|15349.7|15348.7|15350.6|15349.6|15350.7|15349.7|15349.5|15348.5|108
1629822040000|2021-08-24 16:20:40|15350.7|15349.7|15352.2|15351.2|15353.2|15352.2|15350.5|15349.5|118
1629822050000|2021-08-24 16:20:50|15352.4|15351.4|15353.4|15352.4|15354.2|15353.2|15352.4|15351.4|85
1629822060000|2021-08-24 16:21:00|15353.7|15352.7|15354.2|15353.2|15354.7|15353.7|15353.5|15352.5|48
1629822070000|2021-08-24 16:21:10|15354.1|15353.1|15354.2|15353.2|15354.9|15353.9|15353.5|15352.5|40
1629822080000|2021-08-24 16:21:20|15354.4|15353.4|15353.7|15352.7|15354.4|15353.4|15353.4|15352.4|44
1629822090000|2021-08-24 16:21:30|15353.9|15352.9|15353.6|15352.6|15354|15353|15353.4|15352.4|36
1629822100000|2021-08-24 16:21:40|15353.7|15352.7|15353.5|15352.5|15354.4|15353.4|15353.5|15352.5|29
1629822110000|2021-08-24 16:21:50|15353.6|15352.6|15353.7|15352.7|15354.1|15353.1|15353.4|15352.4|25
1629822120000|2021-08-24 16:22:00|15353|15352|15352.6|15351.6|15353|15352|15351.7|15350.7|101
1629822130000|2021-08-24 16:22:10|15352.5|15351.5|15351.4|15350.4|15352.6|15351.6|15351.1|15350.1|58
1629822140000|2021-08-24 16:22:20|15351.5|15350.5|15350.9|15349.9|15351.5|15350.5|15350.5|15349.5|35
1629822150000|2021-08-24 16:22:30|15350.7|15349.7|15350.2|15349.2|15351.2|15350.2|15350.2|15349.2|20
1629822160000|2021-08-24 16:22:40|15350.4|15349.4|15349.7|15348.7|15350.7|15349.7|15349.7|15348.7|37
1629822170000|2021-08-24 16:22:50|15349.9|15348.9|15350.6|15349.6|15350.7|15349.7|15349.7|15348.7|67
1629822180000|2021-08-24 16:23:00|15350.1|15349.1|15350.7|15349.7|15350.9|15349.9|15350|15349|73
1629822190000|2021-08-24 16:23:10|15350.6|15349.6|15348.4|15347.4|15350.7|15349.7|15348.2|15347.2|99
1629822200000|2021-08-24 16:23:20|15348.2|15347.2|15348.9|15347.9|15349.1|15348.1|15348|15347|41
1629822210000|2021-08-24 16:23:30|15348.7|15347.7|15348.2|15347.2|15348.9|15347.9|15348.1|15347.1|98
1629822220000|2021-08-24 16:23:40|15348.4|15347.4|15349.5|15348.5|15349.5|15348.5|15348.2|15347.2|83
1629822230000|2021-08-24 16:23:50|15349.4|15348.4|15349.9|15348.9|15350.1|15349.1|15349.2|15348.2|102
1629822240000|2021-08-24 16:24:00|15349.7|15348.7|15349|15348|15349.7|15348.7|15348.7|15347.7|76
1629822250000|2021-08-24 16:24:10|15349.1|15348.1|15349.7|15348.7|15349.7|15348.7|15348.5|15347.5|24
1629822260000|2021-08-24 16:24:20|15349.6|15348.6|15350.1|15349.1|15350.1|15349.1|15348.4|15347.4|48
1629822270000|2021-08-24 16:24:30|15350|15349|15350.7|15349.7|15350.7|15349.7|15349.7|15348.7|54
1629822280000|2021-08-24 16:24:40|15350.6|15349.6|15350.4|15349.4|15351.7|15350.7|15350.2|15349.2|112
1629822290000|2021-08-24 16:24:50|15350.2|15349.2|15350.7|15349.7|15351|15350|15350|15349|35
1629822300000|2021-08-24 16:25:00|15350.6|15349.6|15349.9|15348.9|15350.7|15349.7|15349.5|15348.5|106
1629822310000|2021-08-24 16:25:10|15349.7|15348.7|15351|15350|15351.5|15350.5|15349.5|15348.5|60
1629822320000|2021-08-24 16:25:20|15350.9|15349.9|15351|15350|15351.7|15350.7|15350.2|15349.2|44
1629822330000|2021-08-24 16:25:30|15350.9|15349.9|15350.4|15349.4|15351.4|15350.4|15350|15349|32
1629822340000|2021-08-24 16:25:40|15350.2|15349.2|15349.7|15348.7|15350.2|15349.2|15349.5|15348.5|62
1629822350000|2021-08-24 16:25:50|15349.9|15348.9|15348.7|15347.7|15349.9|15348.9|15348.6|15347.6|64
1629822360000|2021-08-24 16:26:00|15348.6|15347.6|15348.1|15347.1|15348.7|15347.7|15346.7|15345.7|191
1629822370000|2021-08-24 16:26:10|15348|15347|15349|15348|15349.1|15348.1|15346.9|15345.9|113
1629822380000|2021-08-24 16:26:20|15348.9|15347.9|15349.4|15348.4|15349.7|15348.7|15348.2|15347.2|75
1629822390000|2021-08-24 16:26:30|15349.2|15348.2|15350|15349|15350|15349|15349|15348|71
1629822400000|2021-08-24 16:26:40|15349.9|15348.9|15349.9|15348.9|15350.5|15349.5|15349.5|15348.5|82
1629822410000|2021-08-24 16:26:50|15349.7|15348.7|15350|15349|15350.5|15349.5|15349.6|15348.6|38
1629822420000|2021-08-24 16:27:00|15350.1|15349.1|15348.1|15347.1|15350.1|15349.1|15348|15347|81
1629822430000|2021-08-24 16:27:10|15348.2|15347.2|15347.4|15346.4|15348.2|15347.2|15346.6|15345.6|131
1629822440000|2021-08-24 16:27:20|15347.5|15346.5|15347|15346|15347.6|15346.6|15346.1|15345.1|110
1629822450000|2021-08-24 16:27:30|15347.1|15346.1|15347|15346|15348.2|15347.2|15346.7|15345.7|90
1629822460000|2021-08-24 16:27:40|15347.2|15346.2|15346.5|15345.5|15347.2|15346.2|15346.2|15345.2|62
1629822470000|2021-08-24 16:27:50|15346.4|15345.4|15346.6|15345.6|15347|15346|15346.2|15345.2|37
1629822480000|2021-08-24 16:28:00|15346.7|15345.7|15346|15345|15346.7|15345.7|15345|15344|175
1629822490000|2021-08-24 16:28:10|15346.1|15345.1|15346|15345|15347|15346|15345.9|15344.9|31
1629822500000|2021-08-24 16:28:20|15345.9|15344.9|15346|15345|15346.7|15345.7|15345.5|15344.5|73
1629822510000|2021-08-24 16:28:30|15345.9|15344.9|15345.2|15344.2|15345.9|15344.9|15344.1|15343.1|119
1629822520000|2021-08-24 16:28:40|15345.1|15344.1|15345|15344|15345.2|15344.2|15344.5|15343.5|55
1629822530000|2021-08-24 16:28:50|15345.2|15344.2|15346|15345|15346.4|15345.4|15344.9|15343.9|44
1629822540000|2021-08-24 16:29:00|15345.9|15344.9|15345.6|15344.6|15346.2|15345.2|15345.1|15344.1|65
1629822550000|2021-08-24 16:29:10|15345.5|15344.5|15345.4|15344.4|15345.7|15344.7|15344.6|15343.6|35
1629822560000|2021-08-24 16:29:20|15345.2|15344.2|15344.4|15343.4|15345.4|15344.4|15344.4|15343.4|36
1629822570000|2021-08-24 16:29:30|15344.5|15343.5|15345.9|15344.9|15346|15345|15344.5|15343.5|54
1629822580000|2021-08-24 16:29:40|15345.7|15344.7|15345.1|15344.1|15345.7|15344.7|15344.9|15343.9|57
1629822590000|2021-08-24 16:29:50|15345|15344|15345|15344|15345.7|15344.7|15344.7|15343.7|24
1629822600000|2021-08-24 16:30:00|15345.2|15344.2|15343.2|15342.2|15345.2|15344.2|15342.5|15341.5|204
1629822610000|2021-08-24 16:30:10|15343.1|15342.1|15342.4|15341.4|15344|15343|15342.2|15341.2|133
1629822620000|2021-08-24 16:30:20|15342.5|15341.5|15338.5|15337.5|15342.5|15341.5|15338|15337|419
1629822630000|2021-08-24 16:30:30|15338.6|15337.6|15338.5|15337.5|15339.5|15338.5|15338.2|15337.2|187
1629822640000|2021-08-24 16:30:40|15338.4|15337.4|15337.7|15336.7|15338.7|15337.7|15337.5|15336.5|221
1629822650000|2021-08-24 16:30:50|15337.9|15336.9|15338.1|15337.1|15338.4|15337.4|15337.4|15336.4|122
1629822660000|2021-08-24 16:31:00|15338|15337|15339.9|15338.9|15340|15339|15338|15337|203
1629822670000|2021-08-24 16:31:10|15340|15339|15342.5|15341.5|15342.5|15341.5|15339.9|15338.9|197
1629822680000|2021-08-24 16:31:20|15342.2|15341.2|15343.9|15342.9|15344|15343|15342.2|15341.2|164
1629822690000|2021-08-24 16:31:30|15344.2|15343.2|15343|15342|15345.2|15344.2|15342.7|15341.7|204
1629822700000|2021-08-24 16:31:40|15343.5|15342.5|15343.7|15342.7|15344.4|15343.4|15343|15342|73
1629822710000|2021-08-24 16:31:50|15343.9|15342.9|15344.2|15343.2|15344.5|15343.5|15343.4|15342.4|64
1629822720000|2021-08-24 16:32:00|15344.4|15343.4|15342.6|15341.6|15345.2|15344.2|15342.2|15341.2|135
1629822730000|2021-08-24 16:32:10|15342.7|15341.7|15342.2|15341.2|15343.2|15342.2|15342.2|15341.2|74
1629822740000|2021-08-24 16:32:20|15342.5|15341.5|15342.9|15341.9|15344|15343|15342.2|15341.2|76
1629822750000|2021-08-24 16:32:30|15342.7|15341.7|15345.5|15344.5|15345.5|15344.5|15342.7|15341.7|57
1629822760000|2021-08-24 16:32:40|15345.7|15344.7|15345.4|15344.4|15346.2|15345.2|15345.4|15344.4|134
1629822770000|2021-08-24 16:32:50|15345.5|15344.5|15344.6|15343.6|15346|15345|15344.6|15343.6|108
1629822780000|2021-08-24 16:33:00|15344.5|15343.5|15345.7|15344.7|15346|15345|15344.5|15343.5|34
1629822790000|2021-08-24 16:33:10|15345.9|15344.9|15346|15345|15347|15346|15345.5|15344.5|180
1629822800000|2021-08-24 16:33:20|15346.1|15345.1|15345.5|15344.5|15346.2|15345.2|15345.2|15344.2|78
1629822810000|2021-08-24 16:33:30|15345.4|15344.4|15345.9|15344.9|15346|15345|15345.2|15344.2|60
1629822820000|2021-08-24 16:33:40|15345.7|15344.7|15346.9|15345.9|15347|15346|15345.7|15344.7|60
1629822830000|2021-08-24 16:33:50|15347|15346|15347.1|15346.1|15347.7|15346.7|15346.7|15345.7|73
1629822840000|2021-08-24 16:34:00|15347|15346|15347|15346|15347.7|15346.7|15346.9|15345.9|84
1629822850000|2021-08-24 16:34:10|15346.9|15345.9|15346.7|15345.7|15347.5|15346.5|15346.7|15345.7|56
1629822860000|2021-08-24 16:34:20|15346.9|15345.9|15346.9|15345.9|15347.5|15346.5|15346.7|15345.7|66
1629822870000|2021-08-24 16:34:30|15346.7|15345.7|15345.5|15344.5|15347.1|15346.1|15345.1|15344.1|118
1629822880000|2021-08-24 16:34:40|15345.6|15344.6|15346.5|15345.5|15346.5|15345.5|15345.4|15344.4|33
1629822890000|2021-08-24 16:34:50|15346.4|15345.4|15345.6|15344.6|15346.6|15345.6|15345.5|15344.5|97
1629822900000|2021-08-24 16:35:00|15345.7|15344.7|15345.5|15344.5|15346.5|15345.5|15345.2|15344.2|120
1629822910000|2021-08-24 16:35:10|15345.6|15344.6|15347.2|15346.2|15347.2|15346.2|15345.1|15344.1|68
1629822920000|2021-08-24 16:35:20|15347.1|15346.1|15346|15345|15347.4|15346.4|15345.7|15344.7|51
1629822930000|2021-08-24 16:35:30|15346.1|15345.1|15347.2|15346.2|15348|15347|15345.2|15344.2|167
1629822940000|2021-08-24 16:35:40|15347|15346|15346.2|15345.2|15347.4|15346.4|15346.2|15345.2|74
1629822950000|2021-08-24 16:35:50|15346.4|15345.4|15345.2|15344.2|15346.5|15345.5|15345.1|15344.1|69
1629822960000|2021-08-24 16:36:00|15345.5|15344.5|15345.2|15344.2|15346|15345|15345.2|15344.2|62
1629822970000|2021-08-24 16:36:10|15345.1|15344.1|15344.7|15343.7|15345.1|15344.1|15343.5|15342.5|189
1629822980000|2021-08-24 16:36:20|15344.9|15343.9|15344.5|15343.5|15345.5|15344.5|15344.1|15343.1|77
1629822990000|2021-08-24 16:36:30|15344.2|15343.2|15342|15341|15344.7|15343.7|15341.7|15340.7|143
1629823000000|2021-08-24 16:36:40|15341.9|15340.9|15341.1|15340.1|15342|15341|15340.7|15339.7|100
1629823010000|2021-08-24 16:36:50|15341.2|15340.2|15343.7|15342.7|15343.7|15342.7|15341|15340|89
1629823020000|2021-08-24 16:37:00|15343.6|15342.6|15343.9|15342.9|15344.4|15343.4|15343.5|15342.5|52
1629823030000|2021-08-24 16:37:10|15344|15343|15343|15342|15344.4|15343.4|15343|15342|48
1629823040000|2021-08-24 16:37:20|15343.2|15342.2|15343.4|15342.4|15344.2|15343.2|15343.1|15342.1|45
1629823050000|2021-08-24 16:37:30|15343.5|15342.5|15344|15343|15344.5|15343.5|15343.5|15342.5|95
1629823060000|2021-08-24 16:37:40|15343.9|15342.9|15343.5|15342.5|15344.1|15343.1|15343.2|15342.2|33
1629823070000|2021-08-24 16:37:50|15343.6|15342.6|15344|15343|15344.5|15343.5|15343.6|15342.6|18
1629823080000|2021-08-24 16:38:00|15344.1|15343.1|15346|15345|15346|15345|15344|15343|105
1629823090000|2021-08-24 16:38:10|15346.1|15345.1|15343.7|15342.7|15346.1|15345.1|15343.7|15342.7|70
1629823100000|2021-08-24 16:38:20|15343.6|15342.6|15342.1|15341.1|15343.7|15342.7|15341.5|15340.5|81
1629823110000|2021-08-24 16:38:30|15342.2|15341.2|15340.7|15339.7|15342.4|15341.4|15340.4|15339.4|85
1629823120000|2021-08-24 16:38:40|15340.6|15339.6|15341.4|15340.4|15342|15341|15339.2|15338.2|148
1629823130000|2021-08-24 16:38:50|15341.2|15340.2|15342|15341|15342.5|15341.5|15341|15340|74
1629823140000|2021-08-24 16:39:00|15342.2|15341.2|15342.2|15341.2|15342.5|15341.5|15340.6|15339.6|90
1629823150000|2021-08-24 16:39:10|15342.4|15341.4|15341|15340|15342.5|15341.5|15340.2|15339.2|45
1629823160000|2021-08-24 16:39:20|15341.2|15340.2|15341.7|15340.7|15342.1|15341.1|15341.2|15340.2|39
1629823170000|2021-08-24 16:39:30|15341.2|15340.2|15341.2|15340.2|15341.7|15340.7|15340.9|15339.9|34
1629823180000|2021-08-24 16:39:40|15341.1|15340.1|15341.1|15340.1|15341.4|15340.4|15340.4|15339.4|38
1629823190000|2021-08-24 16:39:50|15341|15340|15341.9|15340.9|15342|15341|15340.7|15339.7|51
1629823200000|2021-08-24 16:40:00|15340.5|15339.5|15339.9|15338.9|15341.4|15340.4|15339.9|15338.9|90
1629823210000|2021-08-24 16:40:10|15340|15339|15341.2|15340.2|15341.5|15340.5|15340|15339|64
1629823220000|2021-08-24 16:40:20|15341.1|15340.1|15340.9|15339.9|15341.4|15340.4|15340.2|15339.2|80
1629823230000|2021-08-24 16:40:30|15341|15340|15340.4|15339.4|15341|15340|15340.1|15339.1|35
1629823240000|2021-08-24 16:40:40|15340.6|15339.6|15339.6|15338.6|15340.7|15339.7|15339.4|15338.4|48
1629823250000|2021-08-24 16:40:50|15339.5|15338.5|15341|15340|15341|15340|15339|15338|83
1629823260000|2021-08-24 16:41:00|15340.7|15339.7|15340.5|15339.5|15340.7|15339.7|15339.4|15338.4|71
1629823270000|2021-08-24 16:41:10|15340.4|15339.4|15340.1|15339.1|15340.9|15339.9|15339.7|15338.7|54
1629823280000|2021-08-24 16:41:20|15340.2|15339.2|15340.6|15339.6|15340.9|15339.9|15339.2|15338.2|63
1629823290000|2021-08-24 16:41:30|15340.5|15339.5|15341|15340|15341.1|15340.1|15340.2|15339.2|68
1629823300000|2021-08-24 16:41:40|15340.9|15339.9|15340.4|15339.4|15341|15340|15340.1|15339.1|68
1629823310000|2021-08-24 16:41:50|15340.2|15339.2|15339.6|15338.6|15340.6|15339.6|15339.4|15338.4|24
1629823320000|2021-08-24 16:42:00|15339.4|15338.4|15340.4|15339.4|15340.6|15339.6|15339|15338|76
1629823330000|2021-08-24 16:42:10|15340.2|15339.2|15341.1|15340.1|15341.9|15340.9|15340|15339|80
1629823340000|2021-08-24 16:42:20|15341.4|15340.4|15341.2|15340.2|15341.9|15340.9|15341.1|15340.1|76
1629823350000|2021-08-24 16:42:30|15341.1|15340.1|15339.1|15338.1|15341.1|15340.1|15338.6|15337.6|67
1629823360000|2021-08-24 16:42:40|15339|15338|15339.9|15338.9|15340.4|15339.4|15338.9|15337.9|48
1629823370000|2021-08-24 16:42:50|15339.7|15338.7|15339.2|15338.2|15339.7|15338.7|15338.6|15337.6|22
1629823380000|2021-08-24 16:43:00|15339.1|15338.1|15338.7|15337.7|15339.5|15338.5|15338.5|15337.5|56
1629823390000|2021-08-24 16:43:10|15338.6|15337.6|15338.4|15337.4|15338.9|15337.9|15338|15337|77
1629823400000|2021-08-24 16:43:20|15338.5|15337.5|15339.7|15338.7|15340.1|15339.1|15338.4|15337.4|33
1629823410000|2021-08-24 16:43:30|15339.9|15338.9|15340.9|15339.9|15341.6|15340.6|15339.9|15338.9|41
1629823420000|2021-08-24 16:43:40|15341|15340|15341.2|15340.2|15341.9|15340.9|15341|15340|55
1629823430000|2021-08-24 16:43:50|15341.4|15340.4|15342.6|15341.6|15343.1|15342.1|15341.2|15340.2|125
1629823440000|2021-08-24 16:44:00|15342.5|15341.5|15343|15342|15343.4|15342.4|15342.4|15341.4|103
1629823450000|2021-08-24 16:44:10|15343.1|15342.1|15344.9|15343.9|15345.2|15344.2|15343|15342|187
1629823460000|2021-08-24 16:44:20|15345|15344|15345.1|15344.1|15345.2|15344.2|15344.4|15343.4|133
1629823470000|2021-08-24 16:44:30|15345|15344|15344.9|15343.9|15345.1|15344.1|15344.4|15343.4|63
1629823480000|2021-08-24 16:44:40|15345|15344|15345.2|15344.2|15345.4|15344.4|15344.6|15343.6|52
1629823490000|2021-08-24 16:44:50|15345.4|15344.4|15345|15344|15345.4|15344.4|15344.6|15343.6|68
1629823500000|2021-08-24 16:45:00|15345.1|15344.1|15344.9|15343.9|15345.4|15344.4|15344.6|15343.6|79
1629823510000|2021-08-24 16:45:10|15345.1|15344.1|15345.2|15344.2|15345.4|15344.4|15344.6|15343.6|41
1629823520000|2021-08-24 16:45:20|15345.4|15344.4|15344.5|15343.5|15345.4|15344.4|15344.4|15343.4|65
1629823530000|2021-08-24 16:45:30|15344.4|15343.4|15343.7|15342.7|15344.4|15343.4|15343.4|15342.4|102
1629823540000|2021-08-24 16:45:40|15343.6|15342.6|15344.1|15343.1|15344.1|15343.1|15343.5|15342.5|18
1629823550000|2021-08-24 16:45:50|15344.4|15343.4|15344.2|15343.2|15344.4|15343.4|15343.4|15342.4|51
1629823560000|2021-08-24 16:46:00|15344.1|15343.1|15344.6|15343.6|15344.6|15343.6|15343.9|15342.9|49
1629823570000|2021-08-24 16:46:10|15344.5|15343.5|15345.1|15344.1|15345.1|15344.1|15344.1|15343.1|44
1629823580000|2021-08-24 16:46:20|15345.2|15344.2|15345.7|15344.7|15346.4|15345.4|15345.1|15344.1|112
1629823590000|2021-08-24 16:46:30|15345.9|15344.9|15346|15345|15346.1|15345.1|15345.5|15344.5|50
1629823600000|2021-08-24 16:46:40|15346.1|15345.1|15346.4|15345.4|15346.6|15345.6|15346|15345|89
1629823610000|2021-08-24 16:46:50|15346.2|15345.2|15348|15347|15348|15347|15346.1|15345.1|217
1629823620000|2021-08-24 16:47:00|15347.9|15346.9|15349.1|15348.1|15349.1|15348.1|15347.6|15346.6|149
1629823630000|2021-08-24 16:47:10|15349|15348|15346.9|15345.9|15349|15348|15346.9|15345.9|131
1629823640000|2021-08-24 16:47:20|15347|15346|15346.7|15345.7|15347.1|15346.1|15346.6|15345.6|70
1629823650000|2021-08-24 16:47:30|15346.9|15345.9|15347.1|15346.1|15347.4|15346.4|15346.9|15345.9|31
1629823660000|2021-08-24 16:47:40|15347.4|15346.4|15348.1|15347.1|15348.1|15347.1|15347|15346|29
1629823670000|2021-08-24 16:47:50|15348|15347|15347.9|15346.9|15348.1|15347.1|15347.6|15346.6|23
1629823680000|2021-08-24 16:48:00|15347.6|15346.6|15347.9|15346.9|15348.6|15347.6|15347.6|15346.6|27
1629823690000|2021-08-24 16:48:10|15347.7|15346.7|15347.1|15346.1|15348.1|15347.1|15346.6|15345.6|65
1629823700000|2021-08-24 16:48:20|15347|15346|15345.1|15344.1|15347.1|15346.1|15344.9|15343.9|86
1629823710000|2021-08-24 16:48:30|15345.4|15344.4|15345.9|15344.9|15346.4|15345.4|15345.1|15344.1|60
1629823720000|2021-08-24 16:48:40|15346|15345|15345.1|15344.1|15346.2|15345.2|15344.9|15343.9|52
1629823730000|2021-08-24 16:48:50|15345.4|15344.4|15344.9|15343.9|15345.4|15344.4|15344.6|15343.6|47
1629823740000|2021-08-24 16:49:00|15344.7|15343.7|15345.9|15344.9|15346.2|15345.2|15344.5|15343.5|113
1629823750000|2021-08-24 16:49:10|15345.6|15344.6|15345.1|15344.1|15346|15345|15345.1|15344.1|16
1629823760000|2021-08-24 16:49:20|15345|15344|15345.6|15344.6|15345.7|15344.7|15345|15344|17
1629823770000|2021-08-24 16:49:30|15345.7|15344.7|15345.6|15344.6|15345.9|15344.9|15345.4|15344.4|20
1629823780000|2021-08-24 16:49:40|15345.5|15344.5|15345.1|15344.1|15345.6|15344.6|15344.9|15343.9|21
1629823790000|2021-08-24 16:49:50|15345|15344|15345.4|15344.4|15345.7|15344.7|15344.7|15343.7|23
1629823800000|2021-08-24 16:50:00|15345.5|15344.5|15347.1|15346.1|15347.4|15346.4|15345.4|15344.4|104
1629823810000|2021-08-24 16:50:10|15347|15346|15346.2|15345.2|15347|15346|15346.1|15345.1|45
1629823820000|2021-08-24 16:50:20|15346.1|15345.1|15345.9|15344.9|15346.4|15345.4|15345.5|15344.5|48
1629823830000|2021-08-24 16:50:30|15345.7|15344.7|15346|15345|15346.4|15345.4|15345.5|15344.5|51
1629823840000|2021-08-24 16:50:40|15345.9|15344.9|15346|15345|15346.4|15345.4|15345.2|15344.2|26
1629823850000|2021-08-24 16:50:50|15345.9|15344.9|15345.9|15344.9|15346.4|15345.4|15345.6|15344.6|32
1629823860000|2021-08-24 16:51:00|15346|15345|15345.7|15344.7|15346.1|15345.1|15345.2|15344.2|10
1629823870000|2021-08-24 16:51:10|15345.6|15344.6|15344.6|15343.6|15345.7|15344.7|15344.4|15343.4|83
1629823880000|2021-08-24 16:51:20|15344.5|15343.5|15345.4|15344.4|15345.4|15344.4|15344.1|15343.1|60
1629823890000|2021-08-24 16:51:30|15345.2|15344.2|15344.5|15343.5|15345.4|15344.4|15344.4|15343.4|24
1629823900000|2021-08-24 16:51:40|15344.4|15343.4|15345|15344|15345.2|15344.2|15344.4|15343.4|54
1629823910000|2021-08-24 16:51:50|15345.2|15344.2|15345.5|15344.5|15345.6|15344.6|15345|15344|43
1629823920000|2021-08-24 16:52:00|15345.2|15344.2|15344.5|15343.5|15345.6|15344.6|15344.5|15343.5|34
1629823930000|2021-08-24 16:52:10|15344.6|15343.6|15345|15344|15345.5|15344.5|15344.5|15343.5|43
1629823940000|2021-08-24 16:52:20|15344.9|15343.9|15343.9|15342.9|15344.9|15343.9|15343.9|15342.9|57
1629823950000|2021-08-24 16:52:30|15344|15343|15343.6|15342.6|15344.4|15343.4|15343.5|15342.5|39
1629823960000|2021-08-24 16:52:40|15343.7|15342.7|15343.2|15342.2|15344|15343|15343|15342|47
1629823970000|2021-08-24 16:52:50|15343.4|15342.4|15343.7|15342.7|15344.2|15343.2|15343.1|15342.1|60
1629823980000|2021-08-24 16:53:00|15343.9|15342.9|15344.2|15343.2|15344.5|15343.5|15343.6|15342.6|23
1629823990000|2021-08-24 16:53:10|15344.1|15343.1|15343.2|15342.2|15344.2|15343.2|15343.1|15342.1|51
1629824000000|2021-08-24 16:53:20|15343.4|15342.4|15343|15342|15343.4|15342.4|15342.7|15341.7|13
1629824010000|2021-08-24 16:53:30|15343.1|15342.1|15343.2|15342.2|15343.9|15342.9|15343|15342|27
1629824020000|2021-08-24 16:53:40|15343.1|15342.1|15343.4|15342.4|15343.4|15342.4|15342.9|15341.9|21
1629824030000|2021-08-24 16:53:50|15343.2|15342.2|15344.2|15343.2|15344.6|15343.6|15343.1|15342.1|22
1629824040000|2021-08-24 16:54:00|15344.1|15343.1|15344|15343|15344.2|15343.2|15343.4|15342.4|67
1629824050000|2021-08-24 16:54:10|15344.1|15343.1|15345.5|15344.5|15345.6|15344.6|15344|15343|84
1629824060000|2021-08-24 16:54:20|15345.6|15344.6|15345.9|15344.9|15345.9|15344.9|15345.2|15344.2|51
1629824070000|2021-08-24 16:54:30|15345.7|15344.7|15346|15345|15346|15345|15345.5|15344.5|31
1629824080000|2021-08-24 16:54:40|15346.1|15345.1|15347|15346|15347.1|15346.1|15346.1|15345.1|67
1629824090000|2021-08-24 16:54:50|15346.9|15345.9|15347.2|15346.2|15347.6|15346.6|15346.9|15345.9|64
1629824100000|2021-08-24 16:55:00|15347.4|15346.4|15347.4|15346.4|15347.9|15346.9|15347.2|15346.2|51
1629824110000|2021-08-24 16:55:10|15347.1|15346.1|15348.1|15347.1|15348.1|15347.1|15347|15346|64
1629824120000|2021-08-24 16:55:20|15348.4|15347.4|15347.9|15346.9|15349|15348|15347.7|15346.7|125
1629824130000|2021-08-24 16:55:30|15347.7|15346.7|15346.5|15345.5|15347.9|15346.9|15346.5|15345.5|36
1629824140000|2021-08-24 16:55:40|15346.4|15345.4|15346|15345|15346.6|15345.6|15345.9|15344.9|45
1629824150000|2021-08-24 16:55:50|15345.9|15344.9|15346.5|15345.5|15346.9|15345.9|15345.4|15344.4|68
1629824160000|2021-08-24 16:56:00|15346.4|15345.4|15346.7|15345.7|15346.9|15345.9|15345.7|15344.7|23
1629824170000|2021-08-24 16:56:10|15346.9|15345.9|15347.5|15346.5|15347.9|15346.9|15346.7|15345.7|66
1629824180000|2021-08-24 16:56:20|15347.6|15346.6|15346.4|15345.4|15347.6|15346.6|15345.9|15344.9|33
1629824190000|2021-08-24 16:56:30|15346.5|15345.5|15346.5|15345.5|15346.7|15345.7|15346.4|15345.4|16
1629824200000|2021-08-24 16:56:40|15346.6|15345.6|15346.4|15345.4|15346.7|15345.7|15346|15345|32
1629824210000|2021-08-24 16:56:50|15346|15345|15346|15345|15346.4|15345.4|15345.9|15344.9|13
1629824220000|2021-08-24 16:57:00|15345.9|15344.9|15345.6|15344.6|15346.1|15345.1|15345.1|15344.1|45
1629824230000|2021-08-24 16:57:10|15345.7|15344.7|15345.1|15344.1|15345.7|15344.7|15344.9|15343.9|31
1629824240000|2021-08-24 16:57:20|15345|15344|15345.4|15344.4|15345.6|15344.6|15345|15344|18
1629824250000|2021-08-24 16:57:30|15345.2|15344.2|15345.1|15344.1|15345.6|15344.6|15345.1|15344.1|11
1629824260000|2021-08-24 16:57:40|15345|15344|15345|15344|15345.1|15344.1|15344.4|15343.4|39
1629824270000|2021-08-24 16:57:50|15344.9|15343.9|15343.7|15342.7|15344.9|15343.9|15343.7|15342.7|66
1629824280000|2021-08-24 16:58:00|15343.9|15342.9|15343.5|15342.5|15343.9|15342.9|15343.2|15342.2|52
1629824290000|2021-08-24 16:58:10|15343.4|15342.4|15344|15343|15344.1|15343.1|15343.4|15342.4|39
1629824300000|2021-08-24 16:58:20|15343.9|15342.9|15344|15343|15345.1|15344.1|15343.9|15342.9|23
1629824310000|2021-08-24 16:58:30|15344.1|15343.1|15343.6|15342.6|15344.2|15343.2|15343.4|15342.4|35
1629824320000|2021-08-24 16:58:40|15343.5|15342.5|15343.9|15342.9|15344.4|15343.4|15343.5|15342.5|28
1629824330000|2021-08-24 16:58:50|15344|15343|15344.6|15343.6|15345.1|15344.1|15344|15343|64
1629824340000|2021-08-24 16:59:00|15344.2|15343.2|15344.9|15343.9|15344.9|15343.9|15344.2|15343.2|34
1629824350000|2021-08-24 16:59:10|15345|15344|15344.1|15343.1|15345.1|15344.1|15344|15343|54
1629824360000|2021-08-24 16:59:20|15344.2|15343.2|15346.1|15345.1|15346.1|15345.1|15344.1|15343.1|40
1629824370000|2021-08-24 16:59:30|15346|15345|15345.6|15344.6|15346.1|15345.1|15345.4|15344.4|38
1629824380000|2021-08-24 16:59:40|15345.7|15344.7|15346.9|15345.9|15346.9|15345.9|15345.7|15344.7|46
1629824390000|2021-08-24 16:59:50|15346.7|15345.7|15347.4|15346.4|15347.5|15346.5|15346.7|15345.7|26
1629824400000|2021-08-24 17:00:00|15347.1|15346.1|15347.7|15346.7|15348.1|15347.1|15346.9|15345.9|114
1629824410000|2021-08-24 17:00:10|15347.6|15346.6|15348.2|15347.2|15348.2|15347.2|15347|15346|73
1629824420000|2021-08-24 17:00:20|15348.4|15347.4|15348.4|15347.4|15348.6|15347.6|15348.1|15347.1|55
1629824430000|2021-08-24 17:00:30|15348.2|15347.2|15348.2|15347.2|15349.1|15348.1|15348.1|15347.1|84
1629824440000|2021-08-24 17:00:40|15348.4|15347.4|15348.7|15347.7|15349.1|15348.1|15348|15347|60
1629824450000|2021-08-24 17:00:50|15348.9|15347.9|15350.2|15349.2|15350.2|15349.2|15348.9|15347.9|149
1629824460000|2021-08-24 17:01:00|15350.1|15349.1|15350.5|15349.5|15350.5|15349.5|15349.9|15348.9|52
1629824470000|2021-08-24 17:01:10|15350.4|15349.4|15348.5|15347.5|15350.4|15349.4|15348.4|15347.4|111
1629824480000|2021-08-24 17:01:20|15348.4|15347.4|15347.4|15346.4|15348.6|15347.6|15347.1|15346.1|83
1629824490000|2021-08-24 17:01:30|15347|15346|15348.7|15347.7|15348.7|15347.7|15346.4|15345.4|90
1629824500000|2021-08-24 17:01:40|15348.5|15347.5|15351.4|15350.4|15351.4|15350.4|15348.4|15347.4|128
1629824510000|2021-08-24 17:01:50|15351.2|15350.2|15351.5|15350.5|15351.6|15350.6|15350.2|15349.2|106
1629824520000|2021-08-24 17:02:00|15351.4|15350.4|15351|15350|15351.6|15350.6|15350.7|15349.7|49
1629824530000|2021-08-24 17:02:10|15350.9|15349.9|15351.2|15350.2|15351.9|15350.9|15350.9|15349.9|48
1629824540000|2021-08-24 17:02:20|15351.1|15350.1|15351.4|15350.4|15351.6|15350.6|15351|15350|51
1629824550000|2021-08-24 17:02:30|15351.6|15350.6|15352.5|15351.5|15352.6|15351.6|15351.1|15350.1|126
1629824560000|2021-08-24 17:02:40|15352.4|15351.4|15353.9|15352.9|15354.1|15353.1|15352.4|15351.4|122
1629824570000|2021-08-24 17:02:50|15353.6|15352.6|15353.5|15352.5|15354.1|15353.1|15353.2|15352.2|71
1629824580000|2021-08-24 17:03:00|15353.6|15352.6|15352.2|15351.2|15353.9|15352.9|15352.2|15351.2|134
1629824590000|2021-08-24 17:03:10|15352.1|15351.1|15352.1|15351.1|15352.9|15351.9|15352|15351|68
1629824600000|2021-08-24 17:03:20|15352.2|15351.2|15352.4|15351.4|15352.6|15351.6|15352|15351|26
1629824610000|2021-08-24 17:03:30|15352.5|15351.5|15352.9|15351.9|15353.1|15352.1|15352.1|15351.1|44
1629824620000|2021-08-24 17:03:40|15353|15352|15353.1|15352.1|15353.4|15352.4|15352.5|15351.5|57
1629824630000|2021-08-24 17:03:50|15353.2|15352.2|15354|15353|15354.1|15353.1|15353.2|15352.2|54
1629824640000|2021-08-24 17:04:00|15353.9|15352.9|15355.4|15354.4|15355.6|15354.6|15353.9|15352.9|167
1629824650000|2021-08-24 17:04:10|15355.6|15354.6|15355.2|15354.2|15355.6|15354.6|15355.1|15354.1|66
1629824660000|2021-08-24 17:04:20|15355.4|15354.4|15354.5|15353.5|15355.4|15354.4|15354.4|15353.4|96
1629824670000|2021-08-24 17:04:30|15354.4|15353.4|15354.4|15353.4|15354.7|15353.7|15353.9|15352.9|49
1629824680000|2021-08-24 17:04:40|15354.5|15353.5|15354.9|15353.9|15355.1|15354.1|15354.4|15353.4|37
1629824690000|2021-08-24 17:04:50|15354.7|15353.7|15353.9|15352.9|15354.9|15353.9|15353.6|15352.6|59
1629824700000|2021-08-24 17:05:00|15353.7|15352.7|15354.4|15353.4|15355|15354|15353.2|15352.2|83
1629824710000|2021-08-24 17:05:10|15353.9|15352.9|15353.4|15352.4|15354.2|15353.2|15353.2|15352.2|34
1629824720000|2021-08-24 17:05:20|15353.1|15352.1|15352.4|15351.4|15353.1|15352.1|15352|15351|94
1629824730000|2021-08-24 17:05:30|15352.2|15351.2|15351.5|15350.5|15352.4|15351.4|15351.1|15350.1|132
1629824740000|2021-08-24 17:05:40|15351.6|15350.6|15352.7|15351.7|15352.9|15351.9|15351.6|15350.6|66
1629824750000|2021-08-24 17:05:50|15352.6|15351.6|15352.5|15351.5|15352.7|15351.7|15351.9|15350.9|34
1629824760000|2021-08-24 17:06:00|15352.6|15351.6|15352.2|15351.2|15352.6|15351.6|15352.2|15351.2|34
1629824770000|2021-08-24 17:06:10|15352.4|15351.4|15352.2|15351.2|15353|15352|15352.2|15351.2|28
1629824780000|2021-08-24 17:06:20|15352.4|15351.4|15352.9|15351.9|15353.1|15352.1|15352.4|15351.4|16
1629824790000|2021-08-24 17:06:30|15352.6|15351.6|15352.5|15351.5|15352.7|15351.7|15352|15351|16
1629824800000|2021-08-24 17:06:40|15352.6|15351.6|15352.7|15351.7|15352.9|15351.9|15352.4|15351.4|20
1629824810000|2021-08-24 17:06:50|15352.9|15351.9|15352.2|15351.2|15353.1|15352.1|15352.1|15351.1|27
1629824820000|2021-08-24 17:07:00|15352.1|15351.1|15352.1|15351.1|15352.1|15351.1|15351.2|15350.2|48
1629824830000|2021-08-24 17:07:10|15352|15351|15351.7|15350.7|15352.1|15351.1|15351.5|15350.5|20
1629824840000|2021-08-24 17:07:20|15351.6|15350.6|15352.4|15351.4|15352.5|15351.5|15351.6|15350.6|40
1629824850000|2021-08-24 17:07:30|15352.5|15351.5|15352.9|15351.9|15353.1|15352.1|15352.5|15351.5|44
1629824860000|2021-08-24 17:07:40|15353|15352|15352.7|15351.7|15353|15352|15352.4|15351.4|37
1629824870000|2021-08-24 17:07:50|15352.9|15351.9|15352.7|15351.7|15353.4|15352.4|15352.7|15351.7|45
1629824880000|2021-08-24 17:08:00|15352.9|15351.9|15353.4|15352.4|15353.4|15352.4|15352.6|15351.6|24
1629824890000|2021-08-24 17:08:10|15353.5|15352.5|15352.5|15351.5|15353.9|15352.9|15352.5|15351.5|55
1629824900000|2021-08-24 17:08:20|15352.6|15351.6|15351.9|15350.9|15352.9|15351.9|15351.9|15350.9|35
1629824910000|2021-08-24 17:08:30|15352|15351|15351.6|15350.6|15352.4|15351.4|15351.4|15350.4|33
1629824920000|2021-08-24 17:08:40|15351.7|15350.7|15351.6|15350.6|15352|15351|15351.4|15350.4|31
1629824930000|2021-08-24 17:08:50|15351.4|15350.4|15351.2|15350.2|15351.4|15350.4|15350.9|15349.9|53
1629824940000|2021-08-24 17:09:00|15351.1|15350.1|15351.4|15350.4|15351.5|15350.5|15351|15350|46
1629824950000|2021-08-24 17:09:10|15351.1|15350.1|15350.9|15349.9|15351.4|15350.4|15350.7|15349.7|25
1629824960000|2021-08-24 17:09:20|15350.7|15349.7|15350.4|15349.4|15350.9|15349.9|15349.4|15348.4|132
1629824970000|2021-08-24 17:09:30|15350.2|15349.2|15351.4|15350.4|15351.4|15350.4|15350.1|15349.1|123
1629824980000|2021-08-24 17:09:40|15351.2|15350.2|15352.2|15351.2|15352.5|15351.5|15351.1|15350.1|53
1629824990000|2021-08-24 17:09:50|15352.4|15351.4|15353|15352|15353|15352|15352.1|15351.1|47
1629825000000|2021-08-24 17:10:00|15352.9|15351.9|15352.6|15351.6|15352.9|15351.9|15352|15351|50
1629825010000|2021-08-24 17:10:10|15352.7|15351.7|15352|15351|15352.9|15351.9|15351.7|15350.7|31
1629825020000|2021-08-24 17:10:20|15351.9|15350.9|15350.7|15349.7|15351.9|15350.9|15350.1|15349.1|37
1629825030000|2021-08-24 17:10:30|15350.6|15349.6|15350.6|15349.6|15351|15350|15350.1|15349.1|46
1629825040000|2021-08-24 17:10:40|15350.7|15349.7|15350.4|15349.4|15351|15350|15350.2|15349.2|18
1629825050000|2021-08-24 17:10:50|15350.5|15349.5|15349.7|15348.7|15350.6|15349.6|15349.6|15348.6|45
1629825060000|2021-08-24 17:11:00|15349.6|15348.6|15349.2|15348.2|15350|15349|15349.1|15348.1|49
1629825070000|2021-08-24 17:11:10|15349.1|15348.1|15346.9|15345.9|15349.2|15348.2|15346.9|15345.9|176
1629825080000|2021-08-24 17:11:20|15347|15346|15347.5|15346.5|15347.6|15346.6|15347|15346|58
1629825090000|2021-08-24 17:11:30|15347.6|15346.6|15348.1|15347.1|15348.1|15347.1|15347|15346|51
1629825100000|2021-08-24 17:11:40|15348|15347|15346.5|15345.5|15348|15347|15346.4|15345.4|64
1629825110000|2021-08-24 17:11:50|15346.4|15345.4|15347.1|15346.1|15347.1|15346.1|15346.2|15345.2|59
1629825120000|2021-08-24 17:12:00|15347.2|15346.2|15348.4|15347.4|15348.4|15347.4|15347.1|15346.1|29
1629825130000|2021-08-24 17:12:10|15348.2|15347.2|15347.4|15346.4|15348.4|15347.4|15347.4|15346.4|42
1629825140000|2021-08-24 17:12:20|15347.5|15346.5|15347|15346|15347.7|15346.7|15346.9|15345.9|47
1629825150000|2021-08-24 17:12:30|15347.1|15346.1|15346.5|15345.5|15347.1|15346.1|15346.4|15345.4|29
1629825160000|2021-08-24 17:12:40|15346.4|15345.4|15345.7|15344.7|15346.6|15345.6|15345.1|15344.1|93
1629825170000|2021-08-24 17:12:50|15345.6|15344.6|15346.2|15345.2|15346.2|15345.2|15345.6|15344.6|48
1629825180000|2021-08-24 17:13:00|15346.1|15345.1|15345.6|15344.6|15346.4|15345.4|15345.5|15344.5|53
1629825190000|2021-08-24 17:13:10|15345.5|15344.5|15345.5|15344.5|15345.6|15344.6|15344.9|15343.9|39
1629825200000|2021-08-24 17:13:20|15346.4|15345.4|15345.7|15344.7|15346.4|15345.4|15345.4|15344.4|17
1629825210000|2021-08-24 17:13:30|15345.6|15344.6|15346.2|15345.2|15346.4|15345.4|15345.6|15344.6|62
1629825220000|2021-08-24 17:13:40|15346.4|15345.4|15346.2|15345.2|15346.4|15345.4|15345.9|15344.9|47
1629825230000|2021-08-24 17:13:50|15346.4|15345.4|15346.2|15345.2|15346.4|15345.4|15346.1|15345.1|23
1629825240000|2021-08-24 17:14:00|15346.4|15345.4|15345.5|15344.5|15346.4|15345.4|15345.5|15344.5|42
1629825250000|2021-08-24 17:14:10|15345.6|15344.6|15346|15345|15346.4|15345.4|15345.6|15344.6|33
1629825260000|2021-08-24 17:14:20|15346.1|15345.1|15346|15345|15346.4|15345.4|15345.4|15344.4|37
1629825270000|2021-08-24 17:14:30|15345.9|15344.9|15346|15345|15346|15345|15345.4|15344.4|22
1629825280000|2021-08-24 17:14:40|15345.9|15344.9|15345.6|15344.6|15346.2|15345.2|15345.5|15344.5|16
1629825290000|2021-08-24 17:14:50|15345.5|15344.5|15345.5|15344.5|15345.7|15344.7|15345.1|15344.1|25
1629825300000|2021-08-24 17:15:00|15345.6|15344.6|15345.5|15344.5|15346.2|15345.2|15344.7|15343.7|84
1629825310000|2021-08-24 17:15:10|15345.6|15344.6|15346.2|15345.2|15346.4|15345.4|15345.6|15344.6|62
1629825320000|2021-08-24 17:15:20|15346.1|15345.1|15345.6|15344.6|15346.4|15345.4|15345.6|15344.6|89
1629825330000|2021-08-24 17:15:30|15345.7|15344.7|15346.2|15345.2|15346.2|15345.2|15345.5|15344.5|47
1629825340000|2021-08-24 17:15:40|15346.4|15345.4|15346|15345|15346.4|15345.4|15345.5|15344.5|60
1629825350000|2021-08-24 17:15:50|15346.1|15345.1|15347.1|15346.1|15347.2|15346.2|15345.6|15344.6|48
1629825360000|2021-08-24 17:16:00|15347.2|15346.2|15348.1|15347.1|15348.1|15347.1|15346.6|15345.6|109
1629825370000|2021-08-24 17:16:10|15347.9|15346.9|15347.4|15346.4|15348.6|15347.6|15347.2|15346.2|102
1629825380000|2021-08-24 17:16:20|15347.1|15346.1|15346.6|15345.6|15347.1|15346.1|15346.4|15345.4|29
1629825390000|2021-08-24 17:16:30|15346.5|15345.5|15346.7|15345.7|15347|15346|15346.2|15345.2|19
1629825400000|2021-08-24 17:16:40|15346.6|15345.6|15346|15345|15346.6|15345.6|15345.9|15344.9|35
1629825410000|2021-08-24 17:16:50|15345.9|15344.9|15345.5|15344.5|15346.1|15345.1|15345.1|15344.1|107
1629825420000|2021-08-24 17:17:00|15345.4|15344.4|15345.4|15344.4|15345.7|15344.7|15344.7|15343.7|34
1629825430000|2021-08-24 17:17:10|15345.2|15344.2|15343.7|15342.7|15345.6|15344.6|15343.6|15342.6|118
1629825440000|2021-08-24 17:17:20|15343.9|15342.9|15343|15342|15343.9|15342.9|15342.2|15341.2|135
1629825450000|2021-08-24 17:17:30|15343.1|15342.1|15343|15342|15343.6|15342.6|15342.4|15341.4|134
1629825460000|2021-08-24 17:17:40|15343.1|15342.1|15343|15342|15343.2|15342.2|15342.6|15341.6|30
1629825470000|2021-08-24 17:17:50|15343.1|15342.1|15343.6|15342.6|15343.9|15342.9|15342.5|15341.5|40
1629825480000|2021-08-24 17:18:00|15343.5|15342.5|15344.2|15343.2|15344.4|15343.4|15343.5|15342.5|41
1629825490000|2021-08-24 17:18:10|15344.4|15343.4|15343.6|15342.6|15344.6|15343.6|15343.6|15342.6|109
1629825500000|2021-08-24 17:18:20|15343.5|15342.5|15344.1|15343.1|15344.1|15343.1|15343.4|15342.4|38
1629825510000|2021-08-24 17:18:30|15344.4|15343.4|15344.1|15343.1|15344.6|15343.6|15344.1|15343.1|37
1629825520000|2021-08-24 17:18:40|15344.4|15343.4|15344.5|15343.5|15344.6|15343.6|15343.6|15342.6|18
1629825530000|2021-08-24 17:18:50|15344.6|15343.6|15345|15344|15345.1|15344.1|15344.1|15343.1|34
1629825540000|2021-08-24 17:19:00|15344.9|15343.9|15344.4|15343.4|15344.9|15343.9|15344|15343|38
1629825550000|2021-08-24 17:19:10|15344.2|15343.2|15344.9|15343.9|15345.1|15344.1|15343.9|15342.9|29
1629825560000|2021-08-24 17:19:20|15345|15344|15345.6|15344.6|15345.9|15344.9|15345|15344|29
1629825570000|2021-08-24 17:19:30|15345.7|15344.7|15345.7|15344.7|15345.9|15344.9|15345.4|15344.4|23
1629825580000|2021-08-24 17:19:40|15345.9|15344.9|15346.4|15345.4|15346.5|15345.5|15345.5|15344.5|73
1629825590000|2021-08-24 17:19:50|15346.2|15345.2|15347.5|15346.5|15347.5|15346.5|15346.1|15345.1|53
1629825600000|2021-08-24 17:20:00|15347.4|15346.4|15346.7|15345.7|15347.7|15346.7|15346.6|15345.6|73
1629825610000|2021-08-24 17:20:10|15346.6|15345.6|15347.2|15346.2|15347.2|15346.2|15345.6|15344.6|50
1629825620000|2021-08-24 17:20:20|15347.4|15346.4|15347.7|15346.7|15347.7|15346.7|15347|15346|105
1629825630000|2021-08-24 17:20:30|15347.6|15346.6|15348|15347|15349.1|15348.1|15347.6|15346.6|160
1629825640000|2021-08-24 17:20:40|15348.1|15347.1|15348.2|15347.2|15348.6|15347.6|15348|15347|47
1629825650000|2021-08-24 17:20:50|15348.4|15347.4|15348.2|15347.2|15348.6|15347.6|15347.9|15346.9|37
1629825660000|2021-08-24 17:21:00|15348.4|15347.4|15348.6|15347.6|15349.1|15348.1|15348.1|15347.1|65
1629825670000|2021-08-24 17:21:10|15348.5|15347.5|15348.1|15347.1|15349|15348|15348|15347|109
1629825680000|2021-08-24 17:21:20|15348.2|15347.2|15347.9|15346.9|15348.4|15347.4|15347.6|15346.6|72
1629825690000|2021-08-24 17:21:30|15347.7|15346.7|15345.7|15344.7|15348|15347|15345.7|15344.7|77
1629825700000|2021-08-24 17:21:40|15345.6|15344.6|15345.1|15344.1|15345.7|15344.7|15344|15343|124
1629825710000|2021-08-24 17:21:50|15345.2|15344.2|15344|15343|15345.6|15344.6|15343.7|15342.7|88
1629825720000|2021-08-24 17:22:00|15343.9|15342.9|15341.9|15340.9|15343.9|15342.9|15341.1|15340.1|280
1629825730000|2021-08-24 17:22:10|15341.7|15340.7|15342.7|15341.7|15343|15342|15341|15340|98
1629825740000|2021-08-24 17:22:20|15342.6|15341.6|15344.1|15343.1|15345|15344|15342.6|15341.6|86
1629825750000|2021-08-24 17:22:30|15344.2|15343.2|15345.1|15344.1|15345.6|15344.6|15344.2|15343.2|43
1629825760000|2021-08-24 17:22:40|15345.4|15344.4|15344.5|15343.5|15345.6|15344.6|15344.4|15343.4|51
1629825770000|2021-08-24 17:22:50|15344.6|15343.6|15343.4|15342.4|15344.6|15343.6|15342.6|15341.6|308
1629825780000|2021-08-24 17:23:00|15343.5|15342.5|15344.4|15343.4|15344.9|15343.9|15343.5|15342.5|46
1629825790000|2021-08-24 17:23:10|15344.2|15343.2|15344.7|15343.7|15345.4|15344.4|15344.1|15343.1|59
1629825800000|2021-08-24 17:23:20|15344.6|15343.6|15344.9|15343.9|15344.9|15343.9|15343.9|15342.9|22
1629825810000|2021-08-24 17:23:30|15344.7|15343.7|15344.7|15343.7|15344.9|15343.9|15344|15343|25
1629825820000|2021-08-24 17:23:40|15344.6|15343.6|15345|15344|15345.1|15344.1|15344.1|15343.1|15
1629825830000|2021-08-24 17:23:50|15345.1|15344.1|15345.1|15344.1|15345.4|15344.4|15344.6|15343.6|87
1629825840000|2021-08-24 17:24:00|15345.2|15344.2|15345.7|15344.7|15346.1|15345.1|15345.2|15344.2|59
1629825850000|2021-08-24 17:24:10|15345.9|15344.9|15346|15345|15346.2|15345.2|15345.5|15344.5|28
1629825860000|2021-08-24 17:24:20|15346.1|15345.1|15345.4|15344.4|15346.1|15345.1|15344.9|15343.9|38
1629825870000|2021-08-24 17:24:30|15345.2|15344.2|15345.4|15344.4|15346.4|15345.4|15345.2|15344.2|41
1629825880000|2021-08-24 17:24:40|15345.2|15344.2|15345|15344|15345.7|15344.7|15344.9|15343.9|19
1629825890000|2021-08-24 17:24:50|15345.1|15344.1|15344|15343|15345.1|15344.1|15343.6|15342.6|36
1629825900000|2021-08-24 17:25:00|15343.9|15342.9|15343|15342|15344.1|15343.1|15342.2|15341.2|149
1629825910000|2021-08-24 17:25:10|15343.1|15342.1|15343.9|15342.9|15344.1|15343.1|15343|15342|38
1629825920000|2021-08-24 17:25:20|15343.7|15342.7|15343|15342|15343.9|15342.9|15342.6|15341.6|44
1629825930000|2021-08-24 17:25:30|15342.9|15341.9|15344|15343|15344.1|15343.1|15342.7|15341.7|41
1629825940000|2021-08-24 17:25:40|15344.1|15343.1|15344.4|15343.4|15344.5|15343.5|15343.2|15342.2|36
1629825950000|2021-08-24 17:25:50|15344.5|15343.5|15344.7|15343.7|15344.9|15343.9|15344.1|15343.1|14
1629825960000|2021-08-24 17:26:00|15344.6|15343.6|15343.9|15342.9|15344.6|15343.6|15343.9|15342.9|20
1629825970000|2021-08-24 17:26:10|15344|15343|15343.7|15342.7|15344|15343|15343|15342|25
1629825980000|2021-08-24 17:26:20|15343.9|15342.9|15344.9|15343.9|15345.4|15344.4|15343.9|15342.9|26
1629825990000|2021-08-24 17:26:30|15345.1|15344.1|15345|15344|15345.6|15344.6|15345|15344|33
1629826000000|2021-08-24 17:26:40|15345.2|15344.2|15345.1|15344.1|15346.1|15345.1|15345|15344|19
1629826010000|2021-08-24 17:26:50|15345.2|15344.2|15344.5|15343.5|15345.4|15344.4|15344.4|15343.4|47
1629826020000|2021-08-24 17:27:00|15344.4|15343.4|15344.7|15343.7|15344.9|15343.9|15343.9|15342.9|31
1629826030000|2021-08-24 17:27:10|15344.6|15343.6|15344.4|15343.4|15345.1|15344.1|15344.2|15343.2|33
1629826040000|2021-08-24 17:27:20|15344.1|15343.1|15345.2|15344.2|15345.2|15344.2|15343.9|15342.9|21
1629826050000|2021-08-24 17:27:30|15345.4|15344.4|15345.1|15344.1|15345.4|15344.4|15344.9|15343.9|19
1629826060000|2021-08-24 17:27:40|15345.2|15344.2|15346.2|15345.2|15346.6|15345.6|15345.1|15344.1|73
1629826070000|2021-08-24 17:27:50|15346.1|15345.1|15345.5|15344.5|15346.5|15345.5|15345.5|15344.5|45
1629826080000|2021-08-24 17:28:00|15345.6|15344.6|15345.4|15344.4|15345.7|15344.7|15343.9|15342.9|82
1629826090000|2021-08-24 17:28:10|15345.1|15344.1|15345.9|15344.9|15345.9|15344.9|15345.1|15344.1|13
1629826100000|2021-08-24 17:28:20|15346.1|15345.1|15345.9|15344.9|15346.6|15345.6|15345.9|15344.9|19
1629826110000|2021-08-24 17:28:30|15346|15345|15346.9|15345.9|15347.1|15346.1|15345.7|15344.7|72
1629826120000|2021-08-24 17:28:40|15346.7|15345.7|15346.4|15345.4|15347|15346|15345.9|15344.9|47
1629826130000|2021-08-24 17:28:50|15346.5|15345.5|15346.2|15345.2|15346.7|15345.7|15346.1|15345.1|40
1629826140000|2021-08-24 17:29:00|15346.4|15345.4|15346.6|15345.6|15346.9|15345.9|15346.1|15345.1|21
1629826150000|2021-08-24 17:29:10|15346.7|15345.7|15347.5|15346.5|15348|15347|15346.6|15345.6|79
1629826160000|2021-08-24 17:29:20|15347.6|15346.6|15348.4|15347.4|15348.6|15347.6|15347.2|15346.2|47
1629826170000|2021-08-24 17:29:30|15348.5|15347.5|15347.1|15346.1|15348.5|15347.5|15347.1|15346.1|44
1629826180000|2021-08-24 17:29:40|15347.4|15346.4|15348.2|15347.2|15348.4|15347.4|15347.2|15346.2|26
1629826190000|2021-08-24 17:29:50|15348.4|15347.4|15347.6|15346.6|15348.4|15347.4|15347.5|15346.5|23
1629826200000|2021-08-24 17:30:00|15347.5|15346.5|15347.9|15346.9|15348.4|15347.4|15346.9|15345.9|91
1629826210000|2021-08-24 17:30:10|15347.7|15346.7|15348.2|15347.2|15348.5|15347.5|15347.5|15346.5|44
1629826220000|2021-08-24 17:30:20|15348.1|15347.1|15348.4|15347.4|15348.9|15347.9|15348.1|15347.1|38
1629826230000|2021-08-24 17:30:30|15348.2|15347.2|15348.1|15347.1|15348.4|15347.4|15347.9|15346.9|31
1629826240000|2021-08-24 17:30:40|15348.4|15347.4|15348.6|15347.6|15348.6|15347.6|15348.1|15347.1|122
1629826250000|2021-08-24 17:30:50|15349.1|15348.1|15349.4|15348.4|15349.5|15348.5|15348.1|15347.1|270
1629826260000|2021-08-24 17:31:00|15349.1|15348.1|15350.1|15349.1|15350.6|15349.6|15349.1|15348.1|141
1629826270000|2021-08-24 17:31:10|15350|15349|15350.1|15349.1|15350.7|15349.7|15349.7|15348.7|133
1629826280000|2021-08-24 17:31:20|15350|15349|15349|15348|15350.4|15349.4|15349|15348|67
1629826290000|2021-08-24 17:31:30|15349.1|15348.1|15348.6|15347.6|15349.4|15348.4|15348.5|15347.5|39
1629826300000|2021-08-24 17:31:40|15348.7|15347.7|15349.2|15348.2|15349.6|15348.6|15348.6|15347.6|62
1629826310000|2021-08-24 17:31:50|15349.1|15348.1|15348.7|15347.7|15349.4|15348.4|15348.7|15347.7|20
1629826320000|2021-08-24 17:32:00|15348.9|15347.9|15348.6|15347.6|15348.9|15347.9|15348|15347|60
1629826330000|2021-08-24 17:32:10|15348.5|15347.5|15348.6|15347.6|15349.1|15348.1|15348.4|15347.4|41
1629826340000|2021-08-24 17:32:20|15348.5|15347.5|15349|15348|15349.4|15348.4|15348.4|15347.4|56
1629826350000|2021-08-24 17:32:30|15349.1|15348.1|15350|15349|15350.2|15349.2|15349|15348|28
1629826360000|2021-08-24 17:32:40|15350.1|15349.1|15349|15348|15350.1|15349.1|15349|15348|30
1629826370000|2021-08-24 17:32:50|15349.1|15348.1|15349.2|15348.2|15349.7|15348.7|15349.1|15348.1|27
1629826380000|2021-08-24 17:33:00|15349.4|15348.4|15349.7|15348.7|15349.9|15348.9|15349.4|15348.4|46
1629826390000|2021-08-24 17:33:10|15349.9|15348.9|15350|15349|15351.1|15350.1|15349.7|15348.7|127
1629826400000|2021-08-24 17:33:20|15349.9|15348.9|15348.6|15347.6|15350.1|15349.1|15348.5|15347.5|55
1629826410000|2021-08-24 17:33:30|15348.5|15347.5|15349.6|15348.6|15349.9|15348.9|15348.5|15347.5|63
1629826420000|2021-08-24 17:33:40|15349.5|15348.5|15349.6|15348.6|15349.7|15348.7|15349.1|15348.1|48
1629826430000|2021-08-24 17:33:50|15349.5|15348.5|15349.5|15348.5|15350.1|15349.1|15349.1|15348.1|37
1629826440000|2021-08-24 17:34:00|15349.4|15348.4|15348.6|15347.6|15349.4|15348.4|15348.2|15347.2|73
1629826450000|2021-08-24 17:34:10|15348.5|15347.5|15348.1|15347.1|15348.7|15347.7|15347.7|15346.7|78
1629826460000|2021-08-24 17:34:20|15348.2|15347.2|15348.5|15347.5|15349.5|15348.5|15347.9|15346.9|46
1629826470000|2021-08-24 17:34:30|15348.4|15347.4|15347.9|15346.9|15348.4|15347.4|15347.5|15346.5|79
1629826480000|2021-08-24 17:34:40|15348|15347|15348.6|15347.6|15348.6|15347.6|15347.9|15346.9|54
1629826490000|2021-08-24 17:34:50|15348.7|15347.7|15349.1|15348.1|15349.1|15348.1|15348.4|15347.4|45
1629826500000|2021-08-24 17:35:00|15348.6|15347.6|15349|15348|15349.6|15348.6|15348|15347|105
1629826510000|2021-08-24 17:35:10|15349.1|15348.1|15349.5|15348.5|15350|15349|15348.9|15347.9|45
1629826520000|2021-08-24 17:35:20|15349.4|15348.4|15350|15349|15350.1|15349.1|15349.4|15348.4|33
1629826530000|2021-08-24 17:35:30|15350.1|15349.1|15350|15349|15351.1|15350.1|15349.7|15348.7|113
1629826540000|2021-08-24 17:35:40|15350.1|15349.1|15350.9|15349.9|15351.1|15350.1|15350.1|15349.1|54
1629826550000|2021-08-24 17:35:50|15350.7|15349.7|15351.6|15350.6|15351.6|15350.6|15350.6|15349.6|50
1629826560000|2021-08-24 17:36:00|15351.7|15350.7|15353.9|15352.9|15353.9|15352.9|15351.6|15350.6|241
1629826570000|2021-08-24 17:36:10|15354|15353|15353.9|15352.9|15354.1|15353.1|15353.6|15352.6|142
1629826580000|2021-08-24 17:36:20|15354|15353|15353.5|15352.5|15354.2|15353.2|15353.4|15352.4|78
1629826590000|2021-08-24 17:36:30|15353.6|15352.6|15353.6|15352.6|15354.1|15353.1|15353.5|15352.5|53
1629826600000|2021-08-24 17:36:40|15353.7|15352.7|15354.5|15353.5|15354.6|15353.6|15353.6|15352.6|77
1629826610000|2021-08-24 17:36:50|15354.4|15353.4|15354.4|15353.4|15354.7|15353.7|15353.9|15352.9|61
1629826620000|2021-08-24 17:37:00|15354.2|15353.2|15354|15353|15354.6|15353.6|15354|15353|74
1629826630000|2021-08-24 17:37:10|15353.6|15352.6|15353.2|15352.2|15354.2|15353.2|15353.1|15352.1|62
1629826640000|2021-08-24 17:37:20|15353.1|15352.1|15352.6|15351.6|15353.1|15352.1|15352.5|15351.5|97
1629826650000|2021-08-24 17:37:30|15352.7|15351.7|15353|15352|15353.6|15352.6|15352.7|15351.7|32
1629826660000|2021-08-24 17:37:40|15352.9|15351.9|15352.6|15351.6|15353.4|15352.4|15352.4|15351.4|41
1629826670000|2021-08-24 17:37:50|15352.5|15351.5|15352.6|15351.6|15352.9|15351.9|15352.4|15351.4|30
1629826680000|2021-08-24 17:38:00|15352.5|15351.5|15353.1|15352.1|15353.4|15352.4|15352.5|15351.5|28
1629826690000|2021-08-24 17:38:10|15353.4|15352.4|15353.5|15352.5|15353.9|15352.9|15353.2|15352.2|28
1629826700000|2021-08-24 17:38:20|15353.4|15352.4|15353.1|15352.1|15353.6|15352.6|15353.1|15352.1|14
1629826710000|2021-08-24 17:38:30|15353|15352|15352.7|15351.7|15353.2|15352.2|15352.6|15351.6|42
1629826720000|2021-08-24 17:38:40|15352.9|15351.9|15353.7|15352.7|15353.7|15352.7|15352.7|15351.7|71
1629826730000|2021-08-24 17:38:50|15353.6|15352.6|15353.2|15352.2|15353.6|15352.6|15352.9|15351.9|55
1629826740000|2021-08-24 17:39:00|15353.1|15352.1|15353.9|15352.9|15354.1|15353.1|15353.1|15352.1|72
1629826750000|2021-08-24 17:39:10|15353.7|15352.7|15353.2|15352.2|15353.7|15352.7|15353.1|15352.1|35
1629826760000|2021-08-24 17:39:20|15353.4|15352.4|15353.4|15352.4|15353.9|15352.9|15353.2|15352.2|20
1629826770000|2021-08-24 17:39:30|15353.5|15352.5|15354.4|15353.4|15354.5|15353.5|15353.5|15352.5|61
1629826780000|2021-08-24 17:39:40|15354.5|15353.5|15354.9|15353.9|15355.4|15354.4|15354.4|15353.4|68
1629826790000|2021-08-24 17:39:50|15354.7|15353.7|15354.4|15353.4|15354.9|15353.9|15354.2|15353.2|55
1629826800000|2021-08-24 17:40:00|15354.2|15353.2|15355|15354|15355.1|15354.1|15353.9|15352.9|60
1629826810000|2021-08-24 17:40:10|15354.9|15353.9|15355.6|15354.6|15355.9|15354.9|15354.6|15353.6|130
1629826820000|2021-08-24 17:40:20|15355.5|15354.5|15354.2|15353.2|15355.7|15354.7|15354|15353|105
1629826830000|2021-08-24 17:40:30|15354.4|15353.4|15354.5|15353.5|15354.7|15353.7|15354.1|15353.1|23
1629826840000|2021-08-24 17:40:40|15354.6|15353.6|15355.5|15354.5|15355.9|15354.9|15354.6|15353.6|54
1629826850000|2021-08-24 17:40:50|15355.6|15354.6|15355.6|15354.6|15355.9|15354.9|15355.6|15354.6|40
1629826860000|2021-08-24 17:41:00|15355.7|15354.7|15356.4|15355.4|15357.6|15356.6|15355.6|15354.6|245
1629826870000|2021-08-24 17:41:10|15356.5|15355.5|15355.6|15354.6|15356.5|15355.5|15354.9|15353.9|76
1629826880000|2021-08-24 17:41:20|15355.7|15354.7|15356.4|15355.4|15356.9|15355.9|15355.5|15354.5|42
1629826890000|2021-08-24 17:41:30|15356.5|15355.5|15356.4|15355.4|15357.4|15356.4|15356.2|15355.2|106
1629826900000|2021-08-24 17:41:40|15356.5|15355.5|15357|15356|15357.2|15356.2|15356.5|15355.5|74
1629826910000|2021-08-24 17:41:50|15356.9|15355.9|15357.4|15356.4|15357.7|15356.7|15356.9|15355.9|78
1629826920000|2021-08-24 17:42:00|15357.5|15356.5|15356.1|15355.1|15357.6|15356.6|15356|15355|79
1629826930000|2021-08-24 17:42:10|15356.4|15355.4|15357.2|15356.2|15357.6|15356.6|15356.4|15355.4|54
1629826940000|2021-08-24 17:42:20|15357.4|15356.4|15356.7|15355.7|15357.4|15356.4|15356.4|15355.4|33
1629826950000|2021-08-24 17:42:30|15356.9|15355.9|15357.1|15356.1|15357.4|15356.4|15356.6|15355.6|38
1629826960000|2021-08-24 17:42:40|15357|15356|15356.6|15355.6|15357.9|15356.9|15356.4|15355.4|76
1629826970000|2021-08-24 17:42:50|15356.7|15355.7|15356.5|15355.5|15356.7|15355.7|15356.1|15355.1|68
1629826980000|2021-08-24 17:43:00|15356.4|15355.4|15356.1|15355.1|15356.6|15355.6|15355.6|15354.6|77
1629826990000|2021-08-24 17:43:10|15356|15355|15356.1|15355.1|15356.4|15355.4|15355.9|15354.9|36
1629827000000|2021-08-24 17:43:20|15356|15355|15355.9|15354.9|15356.4|15355.4|15355.6|15354.6|44
1629827010000|2021-08-24 17:43:30|15356|15355|15356|15355|15356.4|15355.4|15355.9|15354.9|24
1629827020000|2021-08-24 17:43:40|15356.2|15355.2|15355.6|15354.6|15356.2|15355.2|15355.5|15354.5|30
1629827030000|2021-08-24 17:43:50|15355.5|15354.5|15355.7|15354.7|15355.9|15354.9|15355.5|15354.5|22
1629827040000|2021-08-24 17:44:00|15355.9|15354.9|15356.1|15355.1|15356.2|15355.2|15355.5|15354.5|44
1629827050000|2021-08-24 17:44:10|15356|15355|15356.1|15355.1|15356.4|15355.4|15355.9|15354.9|75
1629827060000|2021-08-24 17:44:20|15356|15355|15355.6|15354.6|15356|15355|15355|15354|36
1629827070000|2021-08-24 17:44:30|15355.7|15354.7|15354.5|15353.5|15355.7|15354.7|15354.5|15353.5|54
1629827080000|2021-08-24 17:44:40|15354.4|15353.4|15354.1|15353.1|15354.6|15353.6|15353.9|15352.9|87
1629827090000|2021-08-24 17:44:50|15354|15353|15353.7|15352.7|15354.1|15353.1|15353.7|15352.7|58
1629827100000|2021-08-24 17:45:00|15353.6|15352.6|15354.4|15353.4|15354.6|15353.6|15353.4|15352.4|105
1629827110000|2021-08-24 17:45:10|15354.5|15353.5|15355.1|15354.1|15355.1|15354.1|15354.1|15353.1|34
1629827120000|2021-08-24 17:45:20|15355|15354|15353.7|15352.7|15355.9|15354.9|15353.7|15352.7|103
1629827130000|2021-08-24 17:45:30|15353.6|15352.6|15353.4|15352.4|15353.7|15352.7|15353|15352|72
1629827140000|2021-08-24 17:45:40|15353.5|15352.5|15352.6|15351.6|15353.5|15352.5|15352.5|15351.5|102
1629827150000|2021-08-24 17:45:50|15352.7|15351.7|15353.1|15352.1|15353.1|15352.1|15352.7|15351.7|37
1629827160000|2021-08-24 17:46:00|15353|15352|15352.7|15351.7|15353.4|15352.4|15352.5|15351.5|37
1629827170000|2021-08-24 17:46:10|15352.6|15351.6|15352.6|15351.6|15352.9|15351.9|15352.5|15351.5|28
1629827180000|2021-08-24 17:46:20|15352.7|15351.7|15353.2|15352.2|15353.5|15352.5|15352.7|15351.7|43
1629827190000|2021-08-24 17:46:30|15353.4|15352.4|15353.6|15352.6|15353.6|15352.6|15352.6|15351.6|72
1629827200000|2021-08-24 17:46:40|15353.5|15352.5|15353.5|15352.5|15353.6|15352.6|15353.2|15352.2|24
1629827210000|2021-08-24 17:46:50|15353.4|15352.4|15353.6|15352.6|15353.6|15352.6|15353.1|15352.1|34
1629827220000|2021-08-24 17:47:00|15353.7|15352.7|15353.6|15352.6|15353.9|15352.9|15353.4|15352.4|58
1629827230000|2021-08-24 17:47:10|15353.7|15352.7|15353.9|15352.9|15353.9|15352.9|15353.4|15352.4|42
1629827240000|2021-08-24 17:47:20|15354|15353|15353.7|15352.7|15354.1|15353.1|15353.4|15352.4|64
1629827250000|2021-08-24 17:47:30|15353.6|15352.6|15353.2|15352.2|15353.6|15352.6|15352.5|15351.5|43
1629827260000|2021-08-24 17:47:40|15353.1|15352.1|15353.4|15352.4|15353.5|15352.5|15353|15352|14
1629827270000|2021-08-24 17:47:50|15353.5|15352.5|15352.6|15351.6|15353.9|15352.9|15352.5|15351.5|91
1629827280000|2021-08-24 17:48:00|15352.9|15351.9|15353.1|15352.1|15353.1|15352.1|15352.6|15351.6|45
1629827290000|2021-08-24 17:48:10|15353|15352|15354|15353|15354.4|15353.4|15352.9|15351.9|46
1629827300000|2021-08-24 17:48:20|15354.1|15353.1|15354.1|15353.1|15354.5|15353.5|15353.7|15352.7|38
1629827310000|2021-08-24 17:48:30|15353.9|15352.9|15353.9|15352.9|15354.1|15353.1|15353|15352|51
1629827320000|2021-08-24 17:48:40|15354|15353|15353.9|15352.9|15354.4|15353.4|15353.9|15352.9|36
1629827330000|2021-08-24 17:48:50|15353.7|15352.7|15353.9|15352.9|15354.2|15353.2|15353.4|15352.4|35
1629827340000|2021-08-24 17:49:00|15353.7|15352.7|15353.6|15352.6|15354.1|15353.1|15353.4|15352.4|29
1629827350000|2021-08-24 17:49:10|15353.4|15352.4|15353.4|15352.4|15354.1|15353.1|15353.4|15352.4|28
1629827360000|2021-08-24 17:49:20|15353.1|15352.1|15353.6|15352.6|15353.7|15352.7|15353.1|15352.1|47
1629827370000|2021-08-24 17:49:30|15353.7|15352.7|15353.1|15352.1|15353.7|15352.7|15353.1|15352.1|17
1629827380000|2021-08-24 17:49:40|15353.2|15352.2|15353.1|15352.1|15353.4|15352.4|15352.7|15351.7|37
1629827390000|2021-08-24 17:49:50|15353.4|15352.4|15353.7|15352.7|15354.1|15353.1|15353.4|15352.4|47
1629827400000|2021-08-24 17:50:00|15353.6|15352.6|15353.4|15352.4|15354|15353|15353|15352|26
1629827410000|2021-08-24 17:50:10|15353.5|15352.5|15353.1|15352.1|15353.6|15352.6|15352.7|15351.7|37
1629827420000|2021-08-24 17:50:20|15353.2|15352.2|15352.7|15351.7|15353.2|15352.2|15352.6|15351.6|32
1629827430000|2021-08-24 17:50:30|15352.9|15351.9|15353|15352|15353|15352|15352.2|15351.2|59
1629827440000|2021-08-24 17:50:40|15352.9|15351.9|15353.4|15352.4|15353.7|15352.7|15352.9|15351.9|43
1629827450000|2021-08-24 17:50:50|15353.2|15352.2|15353.2|15352.2|15353.6|15352.6|15353|15352|25
1629827460000|2021-08-24 17:51:00|15353.1|15352.1|15352.9|15351.9|15353.1|15352.1|15352.4|15351.4|59
1629827470000|2021-08-24 17:51:10|15353|15352|15352.6|15351.6|15353.1|15352.1|15352.6|15351.6|26
1629827480000|2021-08-24 17:51:20|15352.4|15351.4|15351.5|15350.5|15352.4|15351.4|15351.2|15350.2|98
1629827490000|2021-08-24 17:51:30|15351.6|15350.6|15351.2|15350.2|15351.9|15350.9|15351.1|15350.1|70
1629827500000|2021-08-24 17:51:40|15351.1|15350.1|15351.2|15350.2|15351.6|15350.6|15351|15350|42
1629827510000|2021-08-24 17:51:50|15351.1|15350.1|15351.4|15350.4|15351.4|15350.4|15351.1|15350.1|13
1629827520000|2021-08-24 17:52:00|15351.1|15350.1|15352.2|15351.2|15352.2|15351.2|15350.9|15349.9|84
1629827530000|2021-08-24 17:52:10|15352.4|15351.4|15352.9|15351.9|15353|15352|15352.1|15351.1|53
1629827540000|2021-08-24 17:52:20|15353|15352|15352.6|15351.6|15353|15352|15352.2|15351.2|49
1629827550000|2021-08-24 17:52:30|15352.9|15351.9|15352.1|15351.1|15353.1|15352.1|15351.9|15350.9|19
1629827560000|2021-08-24 17:52:40|15352.5|15351.5|15353|15352|15353.4|15352.4|15352.4|15351.4|39
1629827570000|2021-08-24 17:52:50|15352.9|15351.9|15353.2|15352.2|15353.2|15352.2|15352.4|15351.4|27
1629827580000|2021-08-24 17:53:00|15353.4|15352.4|15353.2|15352.2|15353.4|15352.4|15352.9|15351.9|61
1629827590000|2021-08-24 17:53:10|15353.4|15352.4|15353.5|15352.5|15353.5|15352.5|15353.1|15352.1|21
1629827600000|2021-08-24 17:53:20|15353.6|15352.6|15353.4|15352.4|15353.9|15352.9|15353.1|15352.1|76
1629827610000|2021-08-24 17:53:30|15353.2|15352.2|15354|15353|15354.1|15353.1|15353.2|15352.2|44
1629827620000|2021-08-24 17:53:40|15354.1|15353.1|15354.1|15353.1|15354.4|15353.4|15353.9|15352.9|80
1629827630000|2021-08-24 17:53:50|15354.4|15353.4|15355|15354|15355.1|15354.1|15354.2|15353.2|46
1629827640000|2021-08-24 17:54:00|15354.9|15353.9|15354.9|15353.9|15355.1|15354.1|15354.4|15353.4|58
1629827650000|2021-08-24 17:54:10|15354.7|15353.7|15355.2|15354.2|15355.4|15354.4|15354.4|15353.4|45
1629827660000|2021-08-24 17:54:20|15355.1|15354.1|15356.9|15355.9|15356.9|15355.9|15355.1|15354.1|129
1629827670000|2021-08-24 17:54:30|15357|15356|15357.7|15356.7|15357.9|15356.9|15356.5|15355.5|144
1629827680000|2021-08-24 17:54:40|15357.6|15356.6|15358.4|15357.4|15358.4|15357.4|15357.6|15356.6|82
1629827690000|2021-08-24 17:54:50|15358.2|15357.2|15358.5|15357.5|15358.6|15357.6|15358.1|15357.1|82
1629827700000|2021-08-24 17:55:00|15358.6|15357.6|15358.9|15357.9|15359.6|15358.6|15358.1|15357.1|139
1629827710000|2021-08-24 17:55:10|15359|15358|15359.7|15358.7|15359.9|15358.9|15358.7|15357.7|98
1629827720000|2021-08-24 17:55:20|15359.9|15358.9|15359.9|15358.9|15360.1|15359.1|15359.6|15358.6|61
1629827730000|2021-08-24 17:55:30|15359.6|15358.6|15358.9|15357.9|15359.9|15358.9|15358.9|15357.9|98
1629827740000|2021-08-24 17:55:40|15359|15358|15358.7|15357.7|15359.5|15358.5|15358.7|15357.7|74
1629827750000|2021-08-24 17:55:50|15358.9|15357.9|15359.7|15358.7|15359.7|15358.7|15358.7|15357.7|35
1629827760000|2021-08-24 17:56:00|15359.9|15358.9|15359.7|15358.7|15359.9|15358.9|15359.4|15358.4|59
1629827770000|2021-08-24 17:56:10|15359.9|15358.9|15358.1|15357.1|15359.9|15358.9|15358.1|15357.1|94
1629827780000|2021-08-24 17:56:20|15357.9|15356.9|15358.1|15357.1|15358.1|15357.1|15357.5|15356.5|59
1629827790000|2021-08-24 17:56:30|15358.2|15357.2|15358.5|15357.5|15358.6|15357.6|15358|15357|34
1629827800000|2021-08-24 17:56:40|15358.6|15357.6|15358.7|15357.7|15359.5|15358.5|15358.4|15357.4|82
1629827810000|2021-08-24 17:56:50|15358.9|15357.9|15358.6|15357.6|15359.2|15358.2|15358.4|15357.4|53
1629827820000|2021-08-24 17:57:00|15358.7|15357.7|15358.5|15357.5|15359|15358|15358.4|15357.4|45
1629827830000|2021-08-24 17:57:10|15358.6|15357.6|15358.1|15357.1|15358.6|15357.6|15357.9|15356.9|53
1629827840000|2021-08-24 17:57:20|15358|15357|15357.9|15356.9|15358.7|15357.7|15357.9|15356.9|52
1629827850000|2021-08-24 17:57:30|15358|15357|15357.7|15356.7|15358.2|15357.2|15357.6|15356.6|45
1629827860000|2021-08-24 17:57:40|15357.9|15356.9|15357.6|15356.6|15358.1|15357.1|15357.5|15356.5|46
1629827870000|2021-08-24 17:57:50|15357.7|15356.7|15357.1|15356.1|15358|15357|15357.1|15356.1|69
1629827880000|2021-08-24 17:58:00|15357.2|15356.2|15356.9|15355.9|15357.2|15356.2|15355.6|15354.6|139
1629827890000|2021-08-24 17:58:10|15357|15356|15357.1|15356.1|15357.1|15356.1|15356.7|15355.7|30
1629827900000|2021-08-24 17:58:20|15356.9|15355.9|15356.1|15355.1|15357.2|15356.2|15356|15355|79
1629827910000|2021-08-24 17:58:30|15356.2|15355.2|15355.9|15354.9|15356.4|15355.4|15355.7|15354.7|63
1629827920000|2021-08-24 17:58:40|15355.6|15354.6|15355.5|15354.5|15356.2|15355.2|15355.1|15354.1|118
1629827930000|2021-08-24 17:58:50|15355.4|15354.4|15354.6|15353.6|15356.1|15355.1|15354.6|15353.6|136
1629827940000|2021-08-24 17:59:00|15354.7|15353.7|15355.4|15354.4|15355.7|15354.7|15354.7|15353.7|78
1629827950000|2021-08-24 17:59:10|15355.2|15354.2|15354.9|15353.9|15355.4|15354.4|15354.5|15353.5|81
1629827960000|2021-08-24 17:59:20|15354.7|15353.7|15354.4|15353.4|15355|15354|15354.1|15353.1|90
1629827970000|2021-08-24 17:59:30|15354.2|15353.2|15353|15352|15354.5|15353.5|15352.6|15351.6|132
1629827980000|2021-08-24 17:59:40|15353.1|15352.1|15353|15352|15353.6|15352.6|15352.6|15351.6|78
1629827990000|2021-08-24 17:59:50|15352.9|15351.9|15353.1|15352.1|15353.4|15352.4|15352.6|15351.6|54
1629828000000|2021-08-24 18:00:00|15353.2|15352.2|15353.5|15352.5|15354.4|15353.4|15352.1|15351.1|230
1629828010000|2021-08-24 18:00:10|15353.4|15352.4|15353.4|15352.4|15354.5|15353.5|15353.1|15352.1|94
1629828020000|2021-08-24 18:00:20|15353.5|15352.5|15354|15353|15355.9|15354.9|15353.4|15352.4|252
1629828030000|2021-08-24 18:00:30|15353.9|15352.9|15354|15353|15355.1|15354.1|15353.9|15352.9|83
1629828040000|2021-08-24 18:00:40|15354.1|15353.1|15354.4|15353.4|15355|15354|15353.6|15352.6|41
1629828050000|2021-08-24 18:00:50|15354.2|15353.2|15353.6|15352.6|15354.5|15353.5|15353.5|15352.5|67
1629828060000|2021-08-24 18:01:00|15353.7|15352.7|15354.6|15353.6|15355.2|15354.2|15353.7|15352.7|128
1629828070000|2021-08-24 18:01:10|15354.5|15353.5|15354.4|15353.4|15354.9|15353.9|15354.4|15353.4|25
1629828080000|2021-08-24 18:01:20|15353.9|15352.9|15354.9|15353.9|15355|15354|15353.9|15352.9|36
1629828090000|2021-08-24 18:01:30|15355|15354|15354.7|15353.7|15355.1|15354.1|15354.2|15353.2|17
1629828100000|2021-08-24 18:01:40|15354.6|15353.6|15354.4|15353.4|15354.7|15353.7|15353.9|15352.9|35
1629828110000|2021-08-24 18:01:50|15354.5|15353.5|15354.6|15353.6|15355.1|15354.1|15354.4|15353.4|33
1629828120000|2021-08-24 18:02:00|15354.7|15353.7|15354.7|15353.7|15355.6|15354.6|15354.4|15353.4|97
1629828130000|2021-08-24 18:02:10|15354.6|15353.6|15353.9|15352.9|15354.9|15353.9|15353.7|15352.7|35
1629828140000|2021-08-24 18:02:20|15354|15353|15353.4|15352.4|15354|15353|15352.9|15351.9|56
1629828150000|2021-08-24 18:02:30|15353.5|15352.5|15354.4|15353.4|15354.4|15353.4|15352.9|15351.9|72
1629828160000|2021-08-24 18:02:40|15354.2|15353.2|15353.4|15352.4|15354.2|15353.2|15353|15352|34
1629828170000|2021-08-24 18:02:50|15353.5|15352.5|15353.4|15352.4|15353.5|15352.5|15352.7|15351.7|36
1629828180000|2021-08-24 18:03:00|15353.2|15352.2|15352.1|15351.1|15353.4|15352.4|15351.9|15350.9|92
1629828190000|2021-08-24 18:03:10|15351.5|15350.5|15350.9|15349.9|15352.1|15351.1|15350.5|15349.5|199
1629828200000|2021-08-24 18:03:20|15350.7|15349.7|15351|15350|15351.4|15350.4|15350.6|15349.6|32
1629828210000|2021-08-24 18:03:30|15351.1|15350.1|15351|15350|15351.6|15350.6|15350.9|15349.9|32
1629828220000|2021-08-24 18:03:40|15351.1|15350.1|15352|15351|15352.1|15351.1|15350.9|15349.9|72
1629828230000|2021-08-24 18:03:50|15352.1|15351.1|15352.5|15351.5|15353.1|15352.1|15352|15351|50
1629828240000|2021-08-24 18:04:00|15352.4|15351.4|15351.6|15350.6|15352.6|15351.6|15351.1|15350.1|94
1629828250000|2021-08-24 18:04:10|15351.9|15350.9|15352.1|15351.1|15352.6|15351.6|15351.6|15350.6|29
1629828260000|2021-08-24 18:04:20|15352.2|15351.2|15352.1|15351.1|15352.9|15351.9|15351.7|15350.7|23
1629828270000|2021-08-24 18:04:30|15352|15351|15351.7|15350.7|15352.1|15351.1|15351.5|15350.5|39
1629828280000|2021-08-24 18:04:40|15351.9|15350.9|15351.6|15350.6|15352|15351|15351.1|15350.1|39
1629828290000|2021-08-24 18:04:50|15351.5|15350.5|15350.4|15349.4|15351.5|15350.5|15349.6|15348.6|188
1629828300000|2021-08-24 18:05:00|15350.2|15349.2|15348.7|15347.7|15350.4|15349.4|15348.6|15347.6|162
1629828310000|2021-08-24 18:05:10|15348.9|15347.9|15348.1|15347.1|15349.6|15348.6|15347.9|15346.9|179
1629828320000|2021-08-24 18:05:20|15348|15347|15348.2|15347.2|15348.7|15347.7|15348|15347|60
1629828330000|2021-08-24 18:05:30|15348.4|15347.4|15349.5|15348.5|15349.7|15348.7|15348.4|15347.4|142
1629828340000|2021-08-24 18:05:40|15349.6|15348.6|15348.9|15347.9|15349.6|15348.6|15348.6|15347.6|60
1629828350000|2021-08-24 18:05:50|15348.7|15347.7|15348.9|15347.9|15349.4|15348.4|15348.4|15347.4|40
1629828360000|2021-08-24 18:06:00|15348.7|15347.7|15349|15348|15349.5|15348.5|15347.9|15346.9|82
1629828370000|2021-08-24 18:06:10|15349.1|15348.1|15349.6|15348.6|15350.1|15349.1|15348.7|15347.7|93
1629828380000|2021-08-24 18:06:20|15349.5|15348.5|15349.5|15348.5|15349.9|15348.9|15348.9|15347.9|29
1629828390000|2021-08-24 18:06:30|15349.6|15348.6|15349.5|15348.5|15349.6|15348.6|15348.9|15347.9|19
1629828400000|2021-08-24 18:06:40|15349.4|15348.4|15348.7|15347.7|15349.4|15348.4|15348.2|15347.2|37
1629828410000|2021-08-24 18:06:50|15348.6|15347.6|15348.4|15347.4|15348.9|15347.9|15348.4|15347.4|14
1629828420000|2021-08-24 18:07:00|15348.5|15347.5|15349.6|15348.6|15349.6|15348.6|15348|15347|58
1629828430000|2021-08-24 18:07:10|15349.5|15348.5|15349.5|15348.5|15350.5|15349.5|15349.2|15348.2|63
1629828440000|2021-08-24 18:07:20|15349.6|15348.6|15349.9|15348.9|15350.1|15349.1|15349.5|15348.5|38
1629828450000|2021-08-24 18:07:30|15349.7|15348.7|15350.2|15349.2|15350.5|15349.5|15349.6|15348.6|51
1629828460000|2021-08-24 18:07:40|15350.4|15349.4|15350.2|15349.2|15350.5|15349.5|15349.9|15348.9|65
1629828470000|2021-08-24 18:07:50|15350.6|15349.6|15351.4|15350.4|15351.5|15350.5|15350.4|15349.4|90
1629828480000|2021-08-24 18:08:00|15351.2|15350.2|15351|15350|15351.4|15350.4|15350.5|15349.5|66
1629828490000|2021-08-24 18:08:10|15351.1|15350.1|15351.6|15350.6|15351.6|15350.6|15350.5|15349.5|32
1629828500000|2021-08-24 18:08:20|15351.5|15350.5|15350.9|15349.9|15351.7|15350.7|15350.9|15349.9|64
1629828510000|2021-08-24 18:08:30|15351.1|15350.1|15351|15350|15351.7|15350.7|15350.9|15349.9|52
1629828520000|2021-08-24 18:08:40|15351.1|15350.1|15350.6|15349.6|15351.4|15350.4|15350.4|15349.4|38
1629828530000|2021-08-24 18:08:50|15350.5|15349.5|15350.4|15349.4|15350.9|15349.9|15350.1|15349.1|30
1629828540000|2021-08-24 18:09:00|15350.5|15349.5|15351.1|15350.1|15351.1|15350.1|15350.2|15349.2|59
1629828550000|2021-08-24 18:09:10|15351.2|15350.2|15350.6|15349.6|15351.5|15350.5|15350.6|15349.6|64
1629828560000|2021-08-24 18:09:20|15350.7|15349.7|15349.5|15348.5|15350.9|15349.9|15349.4|15348.4|44
1629828570000|2021-08-24 18:09:30|15349.6|15348.6|15350.4|15349.4|15350.4|15349.4|15349.5|15348.5|20
1629828580000|2021-08-24 18:09:40|15350.2|15349.2|15350.4|15349.4|15350.5|15349.5|15350|15349|30
1629828590000|2021-08-24 18:09:50|15350.2|15349.2|15348.6|15347.6|15350.2|15349.2|15348.5|15347.5|86
1629828600000|2021-08-24 18:10:00|15348.5|15347.5|15348.9|15347.9|15348.9|15347.9|15347.9|15346.9|60
1629828610000|2021-08-24 18:10:10|15348.7|15347.7|15347.6|15346.6|15348.9|15347.9|15347.6|15346.6|63
1629828620000|2021-08-24 18:10:20|15347.5|15346.5|15347.7|15346.7|15347.9|15346.9|15347.4|15346.4|64
1629828630000|2021-08-24 18:10:30|15347.9|15346.9|15349.7|15348.7|15349.9|15348.9|15347.6|15346.6|76
1629828640000|2021-08-24 18:10:40|15349.9|15348.9|15349.5|15348.5|15350.1|15349.1|15349.1|15348.1|38
1629828650000|2021-08-24 18:10:50|15349.6|15348.6|15350|15349|15350.1|15349.1|15349.5|15348.5|23
1629828660000|2021-08-24 18:11:00|15350.1|15349.1|15350.2|15349.2|15350.6|15349.6|15350.1|15349.1|27
1629828670000|2021-08-24 18:11:10|15350.1|15349.1|15350.5|15349.5|15350.6|15349.6|15349.9|15348.9|28
1629828680000|2021-08-24 18:11:20|15350.4|15349.4|15350.1|15349.1|15350.6|15349.6|15350|15349|20
1629828690000|2021-08-24 18:11:30|15350.2|15349.2|15350.6|15349.6|15350.6|15349.6|15349.9|15348.9|31
1629828700000|2021-08-24 18:11:40|15350.7|15349.7|15350.9|15349.9|15351.4|15350.4|15350.6|15349.6|29
1629828710000|2021-08-24 18:11:50|15350.7|15349.7|15350.6|15349.6|15350.9|15349.9|15350.2|15349.2|31
1629828720000|2021-08-24 18:12:00|15350.5|15349.5|15350.9|15349.9|15351.1|15350.1|15350.4|15349.4|29
1629828730000|2021-08-24 18:12:10|15351|15350|15350.6|15349.6|15351.4|15350.4|15350.6|15349.6|23
1629828740000|2021-08-24 18:12:20|15350.7|15349.7|15351.1|15350.1|15351.1|15350.1|15350.6|15349.6|20
1629828750000|2021-08-24 18:12:30|15351|15350|15351|15350|15351.4|15350.4|15350.7|15349.7|35
1629828760000|2021-08-24 18:12:40|15350.9|15349.9|15351.2|15350.2|15351.4|15350.4|15350.7|15349.7|24
1629828770000|2021-08-24 18:12:50|15351.4|15350.4|15352.4|15351.4|15352.6|15351.6|15351.4|15350.4|135
1629828780000|2021-08-24 18:13:00|15352.5|15351.5|15351.6|15350.6|15352.6|15351.6|15351.5|15350.5|58
1629828790000|2021-08-24 18:13:10|15351.5|15350.5|15352.4|15351.4|15352.4|15351.4|15351.5|15350.5|17
1629828800000|2021-08-24 18:13:20|15352.6|15351.6|15353.6|15352.6|15353.7|15352.7|15352.6|15351.6|81
1629828810000|2021-08-24 18:13:30|15353.7|15352.7|15353.6|15352.6|15354.4|15353.4|15353.6|15352.6|104
1629828820000|2021-08-24 18:13:40|15353.7|15352.7|15353.6|15352.6|15353.9|15352.9|15353.4|15352.4|47
1629828830000|2021-08-24 18:13:50|15353.7|15352.7|15353.9|15352.9|15354|15353|15353.5|15352.5|32
1629828840000|2021-08-24 18:14:00|15353.7|15352.7|15353.2|15352.2|15354.1|15353.1|15353|15352|62
1629828850000|2021-08-24 18:14:10|15353.4|15352.4|15353.5|15352.5|15353.7|15352.7|15353.2|15352.2|36
1629828860000|2021-08-24 18:14:20|15353.6|15352.6|15352.4|15351.4|15353.6|15352.6|15351.9|15350.9|88
1629828870000|2021-08-24 18:14:30|15352.2|15351.2|15352.5|15351.5|15352.6|15351.6|15351.9|15350.9|77
1629828880000|2021-08-24 18:14:40|15352.6|15351.6|15352.9|15351.9|15353.1|15352.1|15352.6|15351.6|16
1629828890000|2021-08-24 18:14:50|15353.1|15352.1|15353|15352|15353.4|15352.4|15352.6|15351.6|37
1629828900000|2021-08-24 18:15:00|15352.9|15351.9|15352.6|15351.6|15353.2|15352.2|15352.5|15351.5|45
1629828910000|2021-08-24 18:15:10|15352.4|15351.4|15352.5|15351.5|15352.9|15351.9|15352.4|15351.4|35
1629828920000|2021-08-24 18:15:20|15352.6|15351.6|15352.6|15351.6|15353|15352|15352.2|15351.2|40
1629828930000|2021-08-24 18:15:30|15352.5|15351.5|15352.6|15351.6|15353.1|15352.1|15352.5|15351.5|36
1629828940000|2021-08-24 18:15:40|15352.5|15351.5|15353.4|15352.4|15353.7|15352.7|15352.2|15351.2|48
1629828950000|2021-08-24 18:15:50|15353.2|15352.2|15353|15352|15353.6|15352.6|15352.9|15351.9|30
1629828960000|2021-08-24 18:16:00|15352.9|15351.9|15352.9|15351.9|15353.4|15352.4|15352.7|15351.7|31
1629828970000|2021-08-24 18:16:10|15353|15352|15353.4|15352.4|15353.7|15352.7|15352.4|15351.4|46
1629828980000|2021-08-24 18:16:20|15353.5|15352.5|15354.1|15353.1|15354.4|15353.4|15353|15352|25
1629828990000|2021-08-24 18:16:30|15354.2|15353.2|15354.9|15353.9|15355.1|15354.1|15354.2|15353.2|112
1629829000000|2021-08-24 18:16:40|15354.7|15353.7|15355.5|15354.5|15355.6|15354.6|15354.6|15353.6|55
1629829010000|2021-08-24 18:16:50|15355.4|15354.4|15355.7|15354.7|15355.9|15354.9|15355.4|15354.4|80
1629829020000|2021-08-24 18:17:00|15355.6|15354.6|15356.2|15355.2|15356.4|15355.4|15355.4|15354.4|136
1629829030000|2021-08-24 18:17:10|15356.4|15355.4|15356.6|15355.6|15356.6|15355.6|15355.9|15354.9|52
1629829040000|2021-08-24 18:17:20|15356.5|15355.5|15356.1|15355.1|15356.6|15355.6|15356.1|15355.1|38
1629829050000|2021-08-24 18:17:30|15356.2|15355.2|15355.6|15354.6|15356.4|15355.4|15355.4|15354.4|68
1629829060000|2021-08-24 18:17:40|15355.9|15354.9|15356.4|15355.4|15356.4|15355.4|15355.6|15354.6|41
1629829070000|2021-08-24 18:17:50|15356.2|15355.2|15356.7|15355.7|15357.1|15356.1|15356.1|15355.1|77
1629829080000|2021-08-24 18:18:00|15356.9|15355.9|15357.4|15356.4|15357.4|15356.4|15356.6|15355.6|53
1629829090000|2021-08-24 18:18:10|15357.2|15356.2|15357.9|15356.9|15358|15357|15357.1|15356.1|80
1629829100000|2021-08-24 18:18:20|15357.7|15356.7|15357.9|15356.9|15358|15357|15357.5|15356.5|73
1629829110000|2021-08-24 18:18:30|15357.7|15356.7|15358.6|15357.6|15358.6|15357.6|15357.7|15356.7|47
1629829120000|2021-08-24 18:18:40|15358.4|15357.4|15358.2|15357.2|15358.5|15357.5|15357.9|15356.9|65
1629829130000|2021-08-24 18:18:50|15358.1|15357.1|15358.1|15357.1|15358.5|15357.5|15358.1|15357.1|25
1629829140000|2021-08-24 18:19:00|15358.2|15357.2|15358.2|15357.2|15358.6|15357.6|15358|15357|28
1629829150000|2021-08-24 18:19:10|15358.1|15357.1|15357.6|15356.6|15358.2|15357.2|15357.2|15356.2|44
1629829160000|2021-08-24 18:19:20|15357.5|15356.5|15357.4|15356.4|15357.6|15356.6|15357.1|15356.1|44
1629829170000|2021-08-24 18:19:30|15357.2|15356.2|15357.1|15356.1|15357.5|15356.5|15357.1|15356.1|25
1629829180000|2021-08-24 18:19:40|15357.2|15356.2|15357.6|15356.6|15357.7|15356.7|15357.1|15356.1|35
1629829190000|2021-08-24 18:19:50|15357.5|15356.5|15357.9|15356.9|15358.4|15357.4|15357.5|15356.5|42
1629829200000|2021-08-24 18:20:00|15357.7|15356.7|15357.9|15356.9|15358.1|15357.1|15357.6|15356.6|51
1629829210000|2021-08-24 18:20:10|15357.7|15356.7|15358|15357|15358.1|15357.1|15357.5|15356.5|66
1629829220000|2021-08-24 18:20:20|15357.9|15356.9|15358.1|15357.1|15358.1|15357.1|15357.9|15356.9|85
1629829230000|2021-08-24 18:20:30|15358|15357|15358.1|15357.1|15358.4|15357.4|15357.9|15356.9|71
1629829240000|2021-08-24 18:20:40|15358|15357|15358.4|15357.4|15358.5|15357.5|15358|15357|68
1629829250000|2021-08-24 18:20:50|15358.2|15357.2|15358.6|15357.6|15358.7|15357.7|15358.1|15357.1|50
1629829260000|2021-08-24 18:21:00|15358.7|15357.7|15358.4|15357.4|15359.4|15358.4|15358.1|15357.1|89
1629829270000|2021-08-24 18:21:10|15358.2|15357.2|15358.5|15357.5|15358.6|15357.6|15357.9|15356.9|116
1629829280000|2021-08-24 18:21:20|15358.6|15357.6|15358.6|15357.6|15359.4|15358.4|15358.6|15357.6|52
1629829290000|2021-08-24 18:21:30|15358.5|15357.5|15358.5|15357.5|15358.9|15357.9|15358.4|15357.4|36
1629829300000|2021-08-24 18:21:40|15358.6|15357.6|15358.6|15357.6|15359|15358|15358.4|15357.4|20
1629829310000|2021-08-24 18:21:50|15358.9|15357.9|15358.1|15357.1|15359|15358|15357.6|15356.6|76
1629829320000|2021-08-24 18:22:00|15358|15357|15358|15357|15358.6|15357.6|15357.9|15356.9|35
1629829330000|2021-08-24 18:22:10|15358.1|15357.1|15358.6|15357.6|15358.6|15357.6|15358.1|15357.1|15
1629829340000|2021-08-24 18:22:20|15358.7|15357.7|15358.4|15357.4|15358.9|15357.9|15358.4|15357.4|61
1629829350000|2021-08-24 18:22:30|15358.5|15357.5|15357.9|15356.9|15358.5|15357.5|15357.6|15356.6|51
1629829360000|2021-08-24 18:22:40|15358|15357|15358.1|15357.1|15358.4|15357.4|15357.9|15356.9|28
1629829370000|2021-08-24 18:22:50|15358|15357|15357.4|15356.4|15358.1|15357.1|15357.1|15356.1|38
1629829380000|2021-08-24 18:23:00|15357.5|15356.5|15358.1|15357.1|15358.5|15357.5|15357.4|15356.4|93
1629829390000|2021-08-24 18:23:10|15358|15357|15358|15357|15358.6|15357.6|15357.9|15356.9|55
1629829400000|2021-08-24 18:23:20|15358.1|15357.1|15357.7|15356.7|15358.2|15357.2|15357.5|15356.5|22
1629829410000|2021-08-24 18:23:30|15357.6|15356.6|15357.9|15356.9|15358.1|15357.1|15357.6|15356.6|24
1629829420000|2021-08-24 18:23:40|15357.7|15356.7|15357.4|15356.4|15358|15357|15357.4|15356.4|55
1629829430000|2021-08-24 18:23:50|15357.5|15356.5|15356.5|15355.5|15357.5|15356.5|15356.4|15355.4|83
1629829440000|2021-08-24 18:24:00|15356.6|15355.6|15356.4|15355.4|15357|15356|15356.1|15355.1|69
1629829450000|2021-08-24 18:24:10|15356.5|15355.5|15356.7|15355.7|15356.7|15355.7|15356|15355|35
1629829460000|2021-08-24 18:24:20|15356.6|15355.6|15357.6|15356.6|15357.6|15356.6|15356.4|15355.4|49
1629829470000|2021-08-24 18:24:30|15357.7|15356.7|15357.6|15356.6|15358.1|15357.1|15357.4|15356.4|66
1629829480000|2021-08-24 18:24:40|15357.7|15356.7|15358.4|15357.4|15358.5|15357.5|15357.5|15356.5|53
1629829490000|2021-08-24 18:24:50|15358.5|15357.5|15358.5|15357.5|15358.6|15357.6|15358.1|15357.1|36
1629829500000|2021-08-24 18:25:00|15358.6|15357.6|15358.9|15357.9|15359.2|15358.2|15358.5|15357.5|100
1629829510000|2021-08-24 18:25:10|15359|15358|15358.6|15357.6|15359|15358|15358.5|15357.5|55
1629829520000|2021-08-24 18:25:20|15358.5|15357.5|15358.2|15357.2|15358.9|15357.9|15358.2|15357.2|67
1629829530000|2021-08-24 18:25:30|15358.4|15357.4|15358.4|15357.4|15358.5|15357.5|15358.1|15357.1|12
1629829540000|2021-08-24 18:25:40|15358.5|15357.5|15358.6|15357.6|15358.9|15357.9|15358.4|15357.4|23
1629829550000|2021-08-24 18:25:50|15358.9|15357.9|15358.4|15357.4|15358.9|15357.9|15358.2|15357.2|21
1629829560000|2021-08-24 18:26:00|15358.5|15357.5|15359.6|15358.6|15359.6|15358.6|15358.5|15357.5|97
1629829570000|2021-08-24 18:26:10|15359.5|15358.5|15359|15358|15359.6|15358.6|15358.7|15357.7|41
1629829580000|2021-08-24 18:26:20|15358.9|15357.9|15357.9|15356.9|15358.9|15357.9|15357.5|15356.5|91
1629829590000|2021-08-24 18:26:30|15358.1|15357.1|15358.1|15357.1|15358.4|15357.4|15357.9|15356.9|42
1629829600000|2021-08-24 18:26:40|15358.2|15357.2|15358.4|15357.4|15358.6|15357.6|15358.2|15357.2|21
1629829610000|2021-08-24 18:26:50|15358.2|15357.2|15358.1|15357.1|15358.9|15357.9|15357.9|15356.9|32
1629829620000|2021-08-24 18:27:00|15358|15357|15358.1|15357.1|15358.6|15357.6|15357.9|15356.9|45
1629829630000|2021-08-24 18:27:10|15357.7|15356.7|15357.5|15356.5|15357.9|15356.9|15357.1|15356.1|88
1629829640000|2021-08-24 18:27:20|15357.4|15356.4|15357.9|15356.9|15358.1|15357.1|15357.4|15356.4|63
1629829650000|2021-08-24 18:27:30|15358|15357|15357.4|15356.4|15358|15357|15357.4|15356.4|14
1629829660000|2021-08-24 18:27:40|15357.5|15356.5|15357.6|15356.6|15358|15357|15357.2|15356.2|62
1629829670000|2021-08-24 18:27:50|15357.7|15356.7|15357.9|15356.9|15358.1|15357.1|15357.5|15356.5|57
1629829680000|2021-08-24 18:28:00|15357.6|15356.6|15357.9|15356.9|15358|15357|15357.4|15356.4|36
1629829690000|2021-08-24 18:28:10|15357.7|15356.7|15357.6|15356.6|15358.1|15357.1|15357.4|15356.4|67
1629829700000|2021-08-24 18:28:20|15357.7|15356.7|15357.4|15356.4|15357.9|15356.9|15357.1|15356.1|33
1629829710000|2021-08-24 18:28:30|15357.2|15356.2|15357.9|15356.9|15357.9|15356.9|15357.1|15356.1|44
1629829720000|2021-08-24 18:28:40|15357.7|15356.7|15357.9|15356.9|15358|15357|15357.4|15356.4|28
1629829730000|2021-08-24 18:28:50|15357.6|15356.6|15357.1|15356.1|15357.6|15356.6|15357|15356|22
1629829740000|2021-08-24 18:29:00|15357|15356|15357.5|15356.5|15357.5|15356.5|15356.9|15355.9|76
1629829750000|2021-08-24 18:29:10|15357.6|15356.6|15358|15357|15358.5|15357.5|15357.6|15356.6|85
1629829760000|2021-08-24 18:29:20|15358.1|15357.1|15357.6|15356.6|15358.2|15357.2|15357.6|15356.6|28
1629829770000|2021-08-24 18:29:30|15357.5|15356.5|15357.1|15356.1|15357.7|15356.7|15356.9|15355.9|53
1629829780000|2021-08-24 18:29:40|15357.2|15356.2|15357.4|15356.4|15357.5|15356.5|15356.9|15355.9|77
1629829790000|2021-08-24 18:29:50|15357.2|15356.2|15357.4|15356.4|15357.6|15356.6|15357.1|15356.1|27
1629829800000|2021-08-24 18:30:00|15357.7|15356.7|15358|15357|15358|15357|15357.1|15356.1|54
1629829810000|2021-08-24 18:30:10|15357.9|15356.9|15358.2|15357.2|15358.2|15357.2|15357.6|15356.6|38
1629829820000|2021-08-24 18:30:20|15358.1|15357.1|15358.4|15357.4|15358.4|15357.4|15357.9|15356.9|46
1629829830000|2021-08-24 18:30:30|15358.5|15357.5|15357.9|15356.9|15358.6|15357.6|15357.9|15356.9|32
1629829840000|2021-08-24 18:30:40|15357.7|15356.7|15358.5|15357.5|15358.5|15357.5|15357.6|15356.6|50
1629829850000|2021-08-24 18:30:50|15358.4|15357.4|15358.7|15357.7|15359.1|15358.1|15358.4|15357.4|89
1629829860000|2021-08-24 18:31:00|15358.9|15357.9|15359.6|15358.6|15359.7|15358.7|15358.9|15357.9|85
1629829870000|2021-08-24 18:31:10|15359.5|15358.5|15359.6|15358.6|15359.7|15358.7|15359.4|15358.4|54
1629829880000|2021-08-24 18:31:20|15359.4|15358.4|15359.4|15358.4|15359.6|15358.6|15359.1|15358.1|55
1629829890000|2021-08-24 18:31:30|15359.5|15358.5|15359.9|15358.9|15360.1|15359.1|15359.5|15358.5|139
1629829900000|2021-08-24 18:31:40|15360|15359|15358.9|15357.9|15360.1|15359.1|15358.9|15357.9|62
1629829910000|2021-08-24 18:31:50|15359.1|15358.1|15359.4|15358.4|15359.5|15358.5|15359.1|15358.1|17
1629829920000|2021-08-24 18:32:00|15359.5|15358.5|15360.1|15359.1|15360.1|15359.1|15359.4|15358.4|59
1629829930000|2021-08-24 18:32:10|15360|15359|15360.4|15359.4|15361.2|15360.2|15360|15359|207
1629829940000|2021-08-24 18:32:20|15360.5|15359.5|15360.6|15359.6|15361|15360|15360.4|15359.4|36
1629829950000|2021-08-24 18:32:30|15360.5|15359.5|15360.1|15359.1|15360.6|15359.6|15360|15359|49
1629829960000|2021-08-24 18:32:40|15360.2|15359.2|15359.9|15358.9|15360.2|15359.2|15359.9|15358.9|36
1629829970000|2021-08-24 18:32:50|15359.7|15358.7|15360.4|15359.4|15360.6|15359.6|15359.7|15358.7|41
1629829980000|2021-08-24 18:33:00|15360.5|15359.5|15360.7|15359.7|15361|15360|15360.4|15359.4|32
1629829990000|2021-08-24 18:33:10|15360.9|15359.9|15361.1|15360.1|15361.1|15360.1|15360.4|15359.4|34
1629830000000|2021-08-24 18:33:20|15361|15360|15360.9|15359.9|15361.1|15360.1|15360.9|15359.9|41
1629830010000|2021-08-24 18:33:30|15361|15360|15361.1|15360.1|15361.2|15360.2|15360.7|15359.7|68
1629830020000|2021-08-24 18:33:40|15361.2|15360.2|15362.2|15361.2|15362.4|15361.4|15361.1|15360.1|273
1629830030000|2021-08-24 18:33:50|15362.4|15361.4|15361|15360|15362.4|15361.4|15361|15360|117
1629830040000|2021-08-24 18:34:00|15361.1|15360.1|15361.1|15360.1|15361.5|15360.5|15361|15360|48
1629830050000|2021-08-24 18:34:10|15361.2|15360.2|15361.2|15360.2|15361.4|15360.4|15360.9|15359.9|47
1629830060000|2021-08-24 18:34:20|15361.4|15360.4|15361.1|15360.1|15361.6|15360.6|15360.9|15359.9|24
1629830070000|2021-08-24 18:34:30|15361.2|15360.2|15361.1|15360.1|15361.4|15360.4|15360.9|15359.9|24
1629830080000|2021-08-24 18:34:40|15361|15360|15361.9|15360.9|15361.9|15360.9|15361|15360|38
1629830090000|2021-08-24 18:34:50|15361.6|15360.6|15362.1|15361.1|15362.4|15361.4|15361.4|15360.4|98
1629830100000|2021-08-24 18:35:00|15362|15361|15361.1|15360.1|15362.1|15361.1|15360.9|15359.9|63
1629830110000|2021-08-24 18:35:10|15361|15360|15361|15360|15361.4|15360.4|15360.9|15359.9|49
1629830120000|2021-08-24 18:35:20|15361.1|15360.1|15360.1|15359.1|15361.1|15360.1|15360.1|15359.1|108
1629830130000|2021-08-24 18:35:30|15360|15359|15359.9|15358.9|15360.1|15359.1|15359.5|15358.5|104
1629830140000|2021-08-24 18:35:40|15359.7|15358.7|15360|15359|15360|15359|15359.4|15358.4|62
1629830150000|2021-08-24 18:35:50|15360.1|15359.1|15360.5|15359.5|15360.6|15359.6|15359.9|15358.9|36
1629830160000|2021-08-24 18:36:00|15360.4|15359.4|15360|15359|15360.6|15359.6|15359.9|15358.9|32
1629830170000|2021-08-24 18:36:10|15360.1|15359.1|15360.1|15359.1|15360.2|15359.2|15359.9|15358.9|47
1629830180000|2021-08-24 18:36:20|15360|15359|15360.1|15359.1|15360.2|15359.2|15359.9|15358.9|75
1629830190000|2021-08-24 18:36:30|15360|15359|15360.1|15359.1|15360.6|15359.6|15359.9|15358.9|39
1629830200000|2021-08-24 18:36:40|15360|15359|15359.7|15358.7|15360.1|15359.1|15359.7|15358.7|19
1629830210000|2021-08-24 18:36:50|15359.6|15358.6|15359.6|15358.6|15359.9|15358.9|15358.7|15357.7|202
1629830220000|2021-08-24 18:37:00|15359.5|15358.5|15360|15359|15360.2|15359.2|15359.4|15358.4|36
1629830230000|2021-08-24 18:37:10|15360.1|15359.1|15360.6|15359.6|15360.6|15359.6|15360.1|15359.1|46
1629830240000|2021-08-24 18:37:20|15360.5|15359.5|15360.9|15359.9|15361.2|15360.2|15360.5|15359.5|69
1629830250000|2021-08-24 18:37:30|15360.5|15359.5|15360.5|15359.5|15360.6|15359.6|15360.4|15359.4|81
1629830260000|2021-08-24 18:37:40|15360.4|15359.4|15358.2|15357.2|15360.5|15359.5|15358.2|15357.2|97
1629830270000|2021-08-24 18:37:50|15358.4|15357.4|15358.6|15357.6|15358.6|15357.6|15357.5|15356.5|116
1629830280000|2021-08-24 18:38:00|15358.5|15357.5|15357.4|15356.4|15358.9|15357.9|15357.2|15356.2|134
1629830290000|2021-08-24 18:38:10|15357.2|15356.2|15357.2|15356.2|15357.7|15356.7|15357.1|15356.1|60
1629830300000|2021-08-24 18:38:20|15357.4|15356.4|15355.9|15354.9|15357.4|15356.4|15355.7|15354.7|240
1629830310000|2021-08-24 18:38:30|15355.7|15354.7|15356.9|15355.9|15356.9|15355.9|15354.9|15353.9|199
1629830320000|2021-08-24 18:38:40|15356.5|15355.5|15356.6|15355.6|15356.6|15355.6|15356|15355|63
1629830330000|2021-08-24 18:38:50|15356.7|15355.7|15357|15356|15357.4|15356.4|15356.5|15355.5|51
1629830340000|2021-08-24 18:39:00|15357.1|15356.1|15357.2|15356.2|15357.4|15356.4|15356.6|15355.6|92
1629830350000|2021-08-24 18:39:10|15357.4|15356.4|15357.6|15356.6|15358.1|15357.1|15357.4|15356.4|73
1629830360000|2021-08-24 18:39:20|15357.4|15356.4|15357.1|15356.1|15357.7|15356.7|15356.9|15355.9|39
1629830370000|2021-08-24 18:39:30|15357.6|15356.6|15358.6|15357.6|15358.7|15357.7|15357.6|15356.6|79
1629830380000|2021-08-24 18:39:40|15358.7|15357.7|15358.9|15357.9|15359.9|15358.9|15358.7|15357.7|129
1629830390000|2021-08-24 18:39:50|15359|15358|15359|15358|15359.1|15358.1|15358.6|15357.6|35
1629830400000|2021-08-24 18:40:00|15358.9|15357.9|15359.6|15358.6|15359.7|15358.7|15358.9|15357.9|58
1629830410000|2021-08-24 18:40:10|15359.7|15358.7|15359.6|15358.6|15359.7|15358.7|15359.1|15358.1|45
1629830420000|2021-08-24 18:40:20|15359.5|15358.5|15359.9|15358.9|15360|15359|15359.4|15358.4|46
1629830430000|2021-08-24 18:40:30|15359.7|15358.7|15359.5|15358.5|15360.2|15359.2|15359.2|15358.2|71
1629830440000|2021-08-24 18:40:40|15359.4|15358.4|15358.9|15357.9|15359.4|15358.4|15358.6|15357.6|25
1629830450000|2021-08-24 18:40:50|15359|15358|15359|15358|15359.4|15358.4|15358.9|15357.9|21
1629830460000|2021-08-24 18:41:00|15359.1|15358.1|15359.7|15358.7|15359.9|15358.9|15358.6|15357.6|74
1629830470000|2021-08-24 18:41:10|15359.6|15358.6|15359.1|15358.1|15359.7|15358.7|15358.9|15357.9|32
1629830480000|2021-08-24 18:41:20|15359.2|15358.2|15359.6|15358.6|15359.9|15358.9|15359.2|15358.2|22
1629830490000|2021-08-24 18:41:30|15359.5|15358.5|15359.6|15358.6|15359.9|15358.9|15359.4|15358.4|22
1629830500000|2021-08-24 18:41:40|15359.7|15358.7|15359.1|15358.1|15359.9|15358.9|15359.1|15358.1|34
1629830510000|2021-08-24 18:41:50|15359|15358|15359.4|15358.4|15359.6|15358.6|15358.9|15357.9|52
1629830520000|2021-08-24 18:42:00|15359.5|15358.5|15359.2|15358.2|15359.5|15358.5|15359.1|15358.1|38
1629830530000|2021-08-24 18:42:10|15359.1|15358.1|15359.1|15358.1|15359.2|15358.2|15358.7|15357.7|54
1629830540000|2021-08-24 18:42:20|15359.2|15358.2|15359.5|15358.5|15359.6|15358.6|15359.1|15358.1|25
1629830550000|2021-08-24 18:42:30|15359.4|15358.4|15359.6|15358.6|15359.6|15358.6|15359.1|15358.1|28
1629830560000|2021-08-24 18:42:40|15359.5|15358.5|15359.4|15358.4|15359.6|15358.6|15359|15358|21
1629830570000|2021-08-24 18:42:50|15359.2|15358.2|15359.9|15358.9|15360|15359|15359.2|15358.2|22
1629830580000|2021-08-24 18:43:00|15360|15359|15360.1|15359.1|15360.4|15359.4|15359.7|15358.7|67
1629830590000|2021-08-24 18:43:10|15360.2|15359.2|15360.9|15359.9|15361|15360|15360.1|15359.1|78
1629830600000|2021-08-24 18:43:20|15360.7|15359.7|15360.4|15359.4|15360.7|15359.7|15360.1|15359.1|77
1629830610000|2021-08-24 18:43:30|15359.9|15358.9|15359.7|15358.7|15360.1|15359.1|15359.6|15358.6|25
1629830620000|2021-08-24 18:43:40|15359.6|15358.6|15360.2|15359.2|15360.4|15359.4|15359.5|15358.5|17
1629830630000|2021-08-24 18:43:50|15360.1|15359.1|15359.6|15358.6|15360.4|15359.4|15359.4|15358.4|45
1629830640000|2021-08-24 18:44:00|15359.7|15358.7|15359.6|15358.6|15360|15359|15359.5|15358.5|39
1629830650000|2021-08-24 18:44:10|15359.7|15358.7|15359.7|15358.7|15359.7|15358.7|15359.1|15358.1|56
1629830660000|2021-08-24 18:44:20|15359.6|15358.6|15359.7|15358.7|15360|15359|15359.5|15358.5|14
1629830670000|2021-08-24 18:44:30|15359.6|15358.6|15359.9|15358.9|15360.2|15359.2|15359.4|15358.4|47
1629830680000|2021-08-24 18:44:40|15359.7|15358.7|15360.1|15359.1|15360.1|15359.1|15359.5|15358.5|13
1629830690000|2021-08-24 18:44:50|15360.6|15359.6|15360.9|15359.9|15361.4|15360.4|15360.2|15359.2|102
1629830700000|2021-08-24 18:45:00|15361|15360|15360.9|15359.9|15361.4|15360.4|15360.9|15359.9|82
1629830710000|2021-08-24 18:45:10|15361|15360|15360.5|15359.5|15361.1|15360.1|15360.4|15359.4|42
1629830720000|2021-08-24 18:45:20|15360.6|15359.6|15360.9|15359.9|15360.9|15359.9|15360.1|15359.1|36
1629830730000|2021-08-24 18:45:30|15360.7|15359.7|15360.5|15359.5|15360.9|15359.9|15360.5|15359.5|12
1629830740000|2021-08-24 18:45:40|15360.4|15359.4|15361.1|15360.1|15361.1|15360.1|15360.1|15359.1|71
1629830750000|2021-08-24 18:45:50|15361|15360|15360.9|15359.9|15361.1|15360.1|15360.6|15359.6|41
1629830760000|2021-08-24 18:46:00|15360.7|15359.7|15360.6|15359.6|15361.1|15360.1|15360.6|15359.6|45
1629830770000|2021-08-24 18:46:10|15360.4|15359.4|15360.4|15359.4|15360.5|15359.5|15359.9|15358.9|79
1629830780000|2021-08-24 18:46:20|15360.1|15359.1|15359.1|15358.1|15360.4|15359.4|15358.9|15357.9|47
1629830790000|2021-08-24 18:46:30|15359.2|15358.2|15359.4|15358.4|15359.4|15358.4|15358.5|15357.5|84
1629830800000|2021-08-24 18:46:40|15359.2|15358.2|15359.6|15358.6|15359.9|15358.9|15358.9|15357.9|52
1629830810000|2021-08-24 18:46:50|15359.7|15358.7|15359|15358|15359.9|15358.9|15359|15358|17
1629830820000|2021-08-24 18:47:00|15358.9|15357.9|15358.6|15357.6|15359|15358|15358.4|15357.4|40
1629830830000|2021-08-24 18:47:10|15358.5|15357.5|15358.1|15357.1|15358.6|15357.6|15358.1|15357.1|66
1629830840000|2021-08-24 18:47:20|15358|15357|15358.4|15357.4|15358.4|15357.4|15357.6|15356.6|74
1629830850000|2021-08-24 18:47:30|15358.2|15357.2|15358.9|15357.9|15359|15358|15358.2|15357.2|51
1629830860000|2021-08-24 18:47:40|15359|15358|15359.7|15358.7|15360.1|15359.1|15359|15358|60
1629830870000|2021-08-24 18:47:50|15359.6|15358.6|15359.2|15358.2|15359.9|15358.9|15359.1|15358.1|56
1629830880000|2021-08-24 18:48:00|15359.1|15358.1|15358.5|15357.5|15359.4|15358.4|15358.5|15357.5|35
1629830890000|2021-08-24 18:48:10|15358.4|15357.4|15358.7|15357.7|15359|15358|15358.4|15357.4|42
1629830900000|2021-08-24 18:48:20|15358.9|15357.9|15359.1|15358.1|15359.6|15358.6|15358.6|15357.6|39
1629830910000|2021-08-24 18:48:30|15359.2|15358.2|15358.9|15357.9|15359.2|15358.2|15358.9|15357.9|51
1629830920000|2021-08-24 18:48:40|15359|15358|15359.1|15358.1|15359.5|15358.5|15359|15358|24
1629830930000|2021-08-24 18:48:50|15359.2|15358.2|15359.4|15358.4|15359.6|15358.6|15359.2|15358.2|16
1629830940000|2021-08-24 18:49:00|15359.5|15358.5|15360.4|15359.4|15360.5|15359.5|15359.5|15358.5|72
1629830950000|2021-08-24 18:49:10|15360.5|15359.5|15361.1|15360.1|15361.1|15360.1|15360.2|15359.2|92
1629830960000|2021-08-24 18:49:20|15361|15360|15360.5|15359.5|15361.4|15360.4|15360.5|15359.5|56
1629830970000|2021-08-24 18:49:30|15360.4|15359.4|15360.9|15359.9|15361|15360|15360.4|15359.4|25
1629830980000|2021-08-24 18:49:40|15360.7|15359.7|15361.2|15360.2|15361.2|15360.2|15360.6|15359.6|27
1629830990000|2021-08-24 18:49:50|15361.1|15360.1|15362.1|15361.1|15362.1|15361.1|15361.1|15360.1|60
1629831000000|2021-08-24 18:50:00|15362|15361|15361.6|15360.6|15362.1|15361.1|15361.4|15360.4|95
1629831010000|2021-08-24 18:50:10|15361.7|15360.7|15361.4|15360.4|15362|15361|15361.4|15360.4|25
1629831020000|2021-08-24 18:50:20|15361.1|15360.1|15361.5|15360.5|15361.9|15360.9|15361.1|15360.1|37
1629831030000|2021-08-24 18:50:30|15361.4|15360.4|15361|15360|15361.9|15360.9|15360.7|15359.7|74
1629831040000|2021-08-24 18:50:40|15361.1|15360.1|15361|15360|15361.1|15360.1|15360.9|15359.9|25
1629831050000|2021-08-24 18:50:50|15360.9|15359.9|15361.1|15360.1|15361.5|15360.5|15360.9|15359.9|12
1629831060000|2021-08-24 18:51:00|15361.2|15360.2|15362|15361|15362|15361|15360.7|15359.7|38
1629831070000|2021-08-24 18:51:10|15361.9|15360.9|15361.7|15360.7|15362|15361|15361.4|15360.4|31
1629831080000|2021-08-24 18:51:20|15361.9|15360.9|15360.9|15359.9|15361.9|15360.9|15360.9|15359.9|36
1629831090000|2021-08-24 18:51:30|15360.6|15359.6|15360.2|15359.2|15360.7|15359.7|15359.9|15358.9|46
1629831100000|2021-08-24 18:51:40|15360.4|15359.4|15360.5|15359.5|15360.6|15359.6|15360.2|15359.2|29
1629831110000|2021-08-24 18:51:50|15360.4|15359.4|15359.9|15358.9|15360.6|15359.6|15359.6|15358.6|55
1629831120000|2021-08-24 18:52:00|15359.7|15358.7|15358.9|15357.9|15359.9|15358.9|15358.7|15357.7|79
1629831130000|2021-08-24 18:52:10|15358.7|15357.7|15359.2|15358.2|15359.6|15358.6|15358.7|15357.7|31
1629831140000|2021-08-24 18:52:20|15359.4|15358.4|15359.4|15358.4|15360|15359|15359.2|15358.2|25
1629831150000|2021-08-24 18:52:30|15359.2|15358.2|15359.1|15358.1|15359.4|15358.4|15358.7|15357.7|63
1629831160000|2021-08-24 18:52:40|15359|15358|15360.4|15359.4|15360.4|15359.4|15358.9|15357.9|53
1629831170000|2021-08-24 18:52:50|15360.6|15359.6|15359.6|15358.6|15360.9|15359.9|15359.5|15358.5|38
1629831180000|2021-08-24 18:53:00|15359.5|15358.5|15360.1|15359.1|15360.1|15359.1|15359.4|15358.4|17
1629831190000|2021-08-24 18:53:10|15360.2|15359.2|15360.6|15359.6|15360.7|15359.7|15360.1|15359.1|46
1629831200000|2021-08-24 18:53:20|15360.7|15359.7|15360.9|15359.9|15361.1|15360.1|15360.6|15359.6|39
1629831210000|2021-08-24 18:53:30|15360.7|15359.7|15360.9|15359.9|15360.9|15359.9|15360.5|15359.5|13
1629831220000|2021-08-24 18:53:40|15361|15360|15361.1|15360.1|15361.1|15360.1|15360.5|15359.5|16
1629831230000|2021-08-24 18:53:50|15361|15360|15361.4|15360.4|15361.4|15360.4|15360.6|15359.6|32
1629831240000|2021-08-24 18:54:00|15361.5|15360.5|15362|15361|15362.1|15361.1|15361.4|15360.4|56
1629831250000|2021-08-24 18:54:10|15361.9|15360.9|15362|15361|15362.6|15361.6|15361.9|15360.9|51
1629831260000|2021-08-24 18:54:20|15361.6|15360.6|15362.4|15361.4|15362.5|15361.5|15361.5|15360.5|85
1629831270000|2021-08-24 18:54:30|15362.2|15361.2|15362.4|15361.4|15362.6|15361.6|15362|15361|45
1629831280000|2021-08-24 18:54:40|15362.5|15361.5|15362.4|15361.4|15363|15362|15362.1|15361.1|109
1629831290000|2021-08-24 18:54:50|15362.5|15361.5|15363.5|15362.5|15363.6|15362.6|15362.4|15361.4|102
1629831300000|2021-08-24 18:55:00|15363.4|15362.4|15363.5|15362.5|15363.6|15362.6|15362.7|15361.7|86
1629831310000|2021-08-24 18:55:10|15363.6|15362.6|15363.1|15362.1|15363.7|15362.7|15362.9|15361.9|61
1629831320000|2021-08-24 18:55:20|15363.2|15362.2|15363.2|15362.2|15363.6|15362.6|15363|15362|75
1629831330000|2021-08-24 18:55:30|15363.1|15362.1|15363.2|15362.2|15364.1|15363.1|15362.9|15361.9|170
1629831340000|2021-08-24 18:55:40|15363.1|15362.1|15363|15362|15363.6|15362.6|15362.9|15361.9|65
1629831350000|2021-08-24 18:55:50|15362.9|15361.9|15362.7|15361.7|15363.6|15362.6|15362.6|15361.6|81
1629831360000|2021-08-24 18:56:00|15362.6|15361.6|15363.6|15362.6|15363.7|15362.7|15362.6|15361.6|70
1629831370000|2021-08-24 18:56:10|15363.1|15362.1|15363.7|15362.7|15363.7|15362.7|15363|15362|77
1629831380000|2021-08-24 18:56:20|15363.9|15362.9|15364.2|15363.2|15364.2|15363.2|15363.6|15362.6|44
1629831390000|2021-08-24 18:56:30|15364.1|15363.1|15364.2|15363.2|15364.4|15363.4|15363.9|15362.9|53
1629831400000|2021-08-24 18:56:40|15364.4|15363.4|15364.4|15363.4|15364.7|15363.7|15364.1|15363.1|85
1629831410000|2021-08-24 18:56:50|15364.5|15363.5|15364.7|15363.7|15365.1|15364.1|15364.2|15363.2|67
1629831420000|2021-08-24 18:57:00|15364.6|15363.6|15364.7|15363.7|15365.1|15364.1|15364.6|15363.6|72
1629831430000|2021-08-24 18:57:10|15364.9|15363.9|15364.9|15363.9|15365.2|15364.2|15364.6|15363.6|33
1629831440000|2021-08-24 18:57:20|15365|15364|15364.6|15363.6|15365.1|15364.1|15364.6|15363.6|46
1629831450000|2021-08-24 18:57:30|15364.7|15363.7|15365.1|15364.1|15365.1|15364.1|15364.7|15363.7|41
1629831460000|2021-08-24 18:57:40|15365.2|15364.2|15365.4|15364.4|15365.6|15364.6|15365.1|15364.1|84
1629831470000|2021-08-24 18:57:50|15365.2|15364.2|15365.4|15364.4|15366.1|15365.1|15365.1|15364.1|134
1629831480000|2021-08-24 18:58:00|15365.2|15364.2|15365.1|15364.1|15365.6|15364.6|15364.4|15363.4|175
1629831490000|2021-08-24 18:58:10|15365|15364|15365.1|15364.1|15365.7|15364.7|15365|15364|43
1629831500000|2021-08-24 18:58:20|15365.2|15364.2|15365.9|15364.9|15366|15365|15365.2|15364.2|68
1629831510000|2021-08-24 18:58:30|15365.7|15364.7|15366.1|15365.1|15366.5|15365.5|15365.7|15364.7|86
1629831520000|2021-08-24 18:58:40|15366|15365|15365.7|15364.7|15366|15365|15365.4|15364.4|53
1629831530000|2021-08-24 18:58:50|15365.6|15364.6|15365.1|15364.1|15365.6|15364.6|15364.9|15363.9|52
1629831540000|2021-08-24 18:59:00|15365.2|15364.2|15365.1|15364.1|15365.6|15364.6|15365|15364|48
1629831550000|2021-08-24 18:59:10|15365.2|15364.2|15365.1|15364.1|15365.4|15364.4|15364.9|15363.9|45
1629831560000|2021-08-24 18:59:20|15365.4|15364.4|15366.1|15365.1|15366.4|15365.4|15365.4|15364.4|59
1629831570000|2021-08-24 18:59:30|15366.2|15365.2|15367.2|15366.2|15367.4|15366.4|15366.2|15365.2|107
1629831580000|2021-08-24 18:59:40|15367.1|15366.1|15366.5|15365.5|15367.6|15366.6|15366.4|15365.4|163
1629831590000|2021-08-24 18:59:50|15366.4|15365.4|15367.4|15366.4|15367.6|15366.6|15366.4|15365.4|115
1629831600000|2021-08-24 19:00:00|15367.5|15366.5|15366.5|15365.5|15367.5|15366.5|15366.4|15365.4|189
1629831610000|2021-08-24 19:00:10|15366.4|15365.4|15366.1|15365.1|15366.6|15365.6|15366.1|15365.1|103
1629831620000|2021-08-24 19:00:20|15366|15365|15367.1|15366.1|15367.1|15366.1|15365.9|15364.9|70
1629831630000|2021-08-24 19:00:30|15367.4|15366.4|15368.6|15367.6|15368.6|15367.6|15367.4|15366.4|138
1629831640000|2021-08-24 19:00:40|15368.4|15367.4|15368.9|15367.9|15369|15368|15368.4|15367.4|147
1629831650000|2021-08-24 19:00:50|15368.7|15367.7|15367.6|15366.6|15368.9|15367.9|15367.4|15366.4|96
1629831660000|2021-08-24 19:01:00|15367.5|15366.5|15368.2|15367.2|15368.4|15367.4|15367.4|15366.4|236
1629831670000|2021-08-24 19:01:10|15369.1|15368.1|15369.2|15368.2|15370.1|15369.1|15369.1|15368.1|403
1629831680000|2021-08-24 19:01:20|15369.4|15368.4|15370.1|15369.1|15370.1|15369.1|15369.2|15368.2|52
1629831690000|2021-08-24 19:01:30|15370.4|15369.4|15370.5|15369.5|15370.6|15369.6|15369.9|15368.9|144
1629831700000|2021-08-24 19:01:40|15370.4|15369.4|15370.1|15369.1|15370.6|15369.6|15369.9|15368.9|77
1629831710000|2021-08-24 19:01:50|15370.2|15369.2|15370.5|15369.5|15370.6|15369.6|15370.2|15369.2|79
1629831720000|2021-08-24 19:02:00|15370.4|15369.4|15371.4|15370.4|15371.4|15370.4|15370.4|15369.4|254
1629831730000|2021-08-24 19:02:10|15371.1|15370.1|15371.1|15370.1|15371.4|15370.4|15371|15370|65
1629831740000|2021-08-24 19:02:20|15371|15370|15371.1|15370.1|15371.1|15370.1|15370.1|15369.1|110
1629831750000|2021-08-24 19:02:30|15371|15370|15370.4|15369.4|15371.1|15370.1|15370.4|15369.4|66
1629831760000|2021-08-24 19:02:40|15370.2|15369.2|15370.1|15369.1|15370.4|15369.4|15369.6|15368.6|63
1629831770000|2021-08-24 19:02:50|15370.2|15369.2|15370.1|15369.1|15370.4|15369.4|15369.9|15368.9|46
1629831780000|2021-08-24 19:03:00|15370.2|15369.2|15369.9|15368.9|15370.2|15369.2|15369.4|15368.4|93
1629831790000|2021-08-24 19:03:10|15369.7|15368.7|15369.6|15368.6|15369.9|15368.9|15369.4|15368.4|40
1629831800000|2021-08-24 19:03:20|15369.9|15368.9|15368.9|15367.9|15369.9|15368.9|15368.7|15367.7|118
1629831810000|2021-08-24 19:03:30|15368.6|15367.6|15368.4|15367.4|15368.9|15367.9|15368.4|15367.4|86
1629831820000|2021-08-24 19:03:40|15368.2|15367.2|15368.4|15367.4|15368.5|15367.5|15368.1|15367.1|26
1629831830000|2021-08-24 19:03:50|15368.2|15367.2|15368.4|15367.4|15368.4|15367.4|15368.1|15367.1|33
1629831840000|2021-08-24 19:04:00|15368.2|15367.2|15369.2|15368.2|15369.4|15368.4|15368.1|15367.1|108
1629831850000|2021-08-24 19:04:10|15369.1|15368.1|15369|15368|15369.4|15368.4|15368.6|15367.6|36
1629831860000|2021-08-24 19:04:20|15369.1|15368.1|15369.1|15368.1|15369.4|15368.4|15368.6|15367.6|50
1629831870000|2021-08-24 19:04:30|15369|15368|15368.7|15367.7|15369|15368|15368.5|15367.5|60
1629831880000|2021-08-24 19:04:40|15368.9|15367.9|15368.7|15367.7|15369|15368|15368.6|15367.6|48
1629831890000|2021-08-24 19:04:50|15368.9|15367.9|15368.9|15367.9|15369|15368|15368.7|15367.7|22
1629831900000|2021-08-24 19:05:00|15368.7|15367.7|15367.1|15366.1|15368.9|15367.9|15367.1|15366.1|250
1629831910000|2021-08-24 19:05:10|15367|15366|15367.9|15366.9|15368.1|15367.1|15366.9|15365.9|114
1629831920000|2021-08-24 19:05:20|15368|15367|15368.1|15367.1|15368.5|15367.5|15367.9|15366.9|22
1629831930000|2021-08-24 19:05:30|15368|15367|15368.1|15367.1|15368.4|15367.4|15367.9|15366.9|89
1629831940000|2021-08-24 19:05:40|15368|15367|15368|15367|15368.4|15367.4|15367.6|15366.6|29
1629831950000|2021-08-24 19:05:50|15367.9|15366.9|15368|15367|15368.1|15367.1|15367.6|15366.6|39
1629831960000|2021-08-24 19:06:00|15367.9|15366.9|15368.1|15367.1|15368.1|15367.1|15367.6|15366.6|44
1629831970000|2021-08-24 19:06:10|15368|15367|15368.1|15367.1|15368.2|15367.2|15367.5|15366.5|62
1629831980000|2021-08-24 19:06:20|15368|15367|15368.6|15367.6|15368.6|15367.6|15367.9|15366.9|74
1629831990000|2021-08-24 19:06:30|15368.4|15367.4|15368.9|15367.9|15368.9|15367.9|15368.1|15367.1|54
1629832000000|2021-08-24 19:06:40|15368.7|15367.7|15368.4|15367.4|15368.7|15367.7|15368|15367|109
1629832010000|2021-08-24 19:06:50|15368.5|15367.5|15368.1|15367.1|15368.6|15367.6|15367.9|15366.9|46
1629832020000|2021-08-24 19:07:00|15368|15367|15368.4|15367.4|15368.6|15367.6|15367.9|15366.9|35
1629832030000|2021-08-24 19:07:10|15368.2|15367.2|15366.4|15365.4|15368.2|15367.2|15366.2|15365.2|205
1629832040000|2021-08-24 19:07:20|15366.5|15365.5|15365.1|15364.1|15366.6|15365.6|15365.1|15364.1|121
1629832050000|2021-08-24 19:07:30|15365.4|15364.4|15364.5|15363.5|15365.6|15364.6|15364.2|15363.2|175
1629832060000|2021-08-24 19:07:40|15364.4|15363.4|15365|15364|15365.6|15364.6|15364.4|15363.4|72
1629832070000|2021-08-24 19:07:50|15364.9|15363.9|15365|15364|15365.1|15364.1|15364.4|15363.4|65
1629832080000|2021-08-24 19:08:00|15364.9|15363.9|15364.6|15363.6|15365.4|15364.4|15364.4|15363.4|67
1629832090000|2021-08-24 19:08:10|15364.7|15363.7|15365.1|15364.1|15365.1|15364.1|15364.4|15363.4|78
1629832100000|2021-08-24 19:08:20|15365|15364|15365|15364|15365.4|15364.4|15364.6|15363.6|65
1629832110000|2021-08-24 19:08:30|15365.1|15364.1|15365.5|15364.5|15365.6|15364.6|15364.6|15363.6|66
1629832120000|2021-08-24 19:08:40|15365.4|15364.4|15365.6|15364.6|15365.7|15364.7|15365.2|15364.2|77
1629832130000|2021-08-24 19:08:50|15365.5|15364.5|15365.6|15364.6|15365.9|15364.9|15365.4|15364.4|72
1629832140000|2021-08-24 19:09:00|15365.5|15364.5|15366.1|15365.1|15366.4|15365.4|15365.1|15364.1|102
1629832150000|2021-08-24 19:09:10|15366.2|15365.2|15366.4|15365.4|15366.9|15365.9|15366.2|15365.2|141
1629832160000|2021-08-24 19:09:20|15366.1|15365.1|15366.5|15365.5|15366.6|15365.6|15366|15365|54
1629832170000|2021-08-24 19:09:30|15366.6|15365.6|15366.5|15365.5|15366.6|15365.6|15365.9|15364.9|34
1629832180000|2021-08-24 19:09:40|15366.4|15365.4|15366.1|15365.1|15366.7|15365.7|15366.1|15365.1|32
1629832190000|2021-08-24 19:09:50|15366|15365|15366.5|15365.5|15366.5|15365.5|15365.9|15364.9|34
1629832200000|2021-08-24 19:10:00|15366.4|15365.4|15367.4|15366.4|15367.6|15366.6|15366.4|15365.4|64
1629832210000|2021-08-24 19:10:10|15367.2|15366.2|15368|15367|15368.5|15367.5|15367.2|15366.2|112
1629832220000|2021-08-24 19:10:20|15367.9|15366.9|15368|15367|15368.4|15367.4|15367.6|15366.6|85
1629832230000|2021-08-24 19:10:30|15368.1|15367.1|15367.6|15366.6|15368.4|15367.4|15367.5|15366.5|60
1629832240000|2021-08-24 19:10:40|15367.7|15366.7|15368.1|15367.1|15368.1|15367.1|15367.4|15366.4|66
1629832250000|2021-08-24 19:10:50|15368|15367|15367.6|15366.6|15368.1|15367.1|15367.6|15366.6|34
1629832260000|2021-08-24 19:11:00|15367.4|15366.4|15367.6|15366.6|15367.7|15366.7|15367|15366|82
1629832270000|2021-08-24 19:11:10|15367.5|15366.5|15368.1|15367.1|15368.4|15367.4|15367.5|15366.5|62
1629832280000|2021-08-24 19:11:20|15368|15367|15368.4|15367.4|15368.6|15367.6|15368|15367|48
1629832290000|2021-08-24 19:11:30|15368.5|15367.5|15368.4|15367.4|15368.6|15367.6|15367.6|15366.6|55
1629832300000|2021-08-24 19:11:40|15368.5|15367.5|15369|15368|15369|15368|15368.4|15367.4|37
1629832310000|2021-08-24 19:11:50|15368.9|15367.9|15368.9|15367.9|15369.4|15368.4|15368.6|15367.6|82
1629832320000|2021-08-24 19:12:00|15369.2|15368.2|15369.2|15368.2|15369.5|15368.5|15369.1|15368.1|70
1629832330000|2021-08-24 19:12:10|15369.1|15368.1|15370|15369|15370.5|15369.5|15369.1|15368.1|135
1629832340000|2021-08-24 19:12:20|15369.9|15368.9|15369.4|15368.4|15369.9|15368.9|15369.2|15368.2|39
1629832350000|2021-08-24 19:12:30|15369.2|15368.2|15368.6|15367.6|15369.6|15368.6|15368.5|15367.5|156
1629832360000|2021-08-24 19:12:40|15368.7|15367.7|15369.1|15368.1|15369.1|15368.1|15368.4|15367.4|66
1629832370000|2021-08-24 19:12:50|15369|15368|15369.1|15368.1|15369.1|15368.1|15368.4|15367.4|74
1629832380000|2021-08-24 19:13:00|15369.2|15368.2|15369.2|15368.2|15369.4|15368.4|15369|15368|27
1629832390000|2021-08-24 19:13:10|15369.1|15368.1|15368.6|15367.6|15369.4|15368.4|15368.6|15367.6|41
1629832400000|2021-08-24 19:13:20|15368.7|15367.7|15368.7|15367.7|15369|15368|15368.4|15367.4|47
1629832410000|2021-08-24 19:13:30|15368.6|15367.6|15368.2|15367.2|15368.6|15367.6|15367.6|15366.6|89
1629832420000|2021-08-24 19:13:40|15368.1|15367.1|15368.6|15367.6|15368.6|15367.6|15368.1|15367.1|47
1629832430000|2021-08-24 19:13:50|15368.5|15367.5|15369.5|15368.5|15369.6|15368.6|15368.5|15367.5|79
1629832440000|2021-08-24 19:14:00|15369.4|15368.4|15368.9|15367.9|15369.5|15368.5|15368.7|15367.7|79
1629832450000|2021-08-24 19:14:10|15368.7|15367.7|15368.6|15367.6|15368.9|15367.9|15368.4|15367.4|62
1629832460000|2021-08-24 19:14:20|15368.7|15367.7|15369.1|15368.1|15369.1|15368.1|15368.4|15367.4|31
1629832470000|2021-08-24 19:14:30|15369|15368|15369|15368|15369|15368|15368.6|15367.6|31
1629832480000|2021-08-24 19:14:40|15368.9|15367.9|15369.2|15368.2|15369.4|15368.4|15368.9|15367.9|44
1629832490000|2021-08-24 19:14:50|15369.1|15368.1|15369.1|15368.1|15369.2|15368.2|15368.7|15367.7|23
1629832500000|2021-08-24 19:15:00|15368.9|15367.9|15368.5|15367.5|15369.6|15368.6|15368.4|15367.4|142
1629832510000|2021-08-24 19:15:10|15368.4|15367.4|15368.4|15367.4|15368.4|15367.4|15367.6|15366.6|102
1629832520000|2021-08-24 19:15:20|15368.5|15367.5|15367|15366|15368.6|15367.6|15367|15366|78
1629832530000|2021-08-24 19:15:30|15367.1|15366.1|15368.9|15367.9|15368.9|15367.9|15367|15366|132
1629832540000|2021-08-24 19:15:40|15369.1|15368.1|15369.9|15368.9|15369.9|15368.9|15368.9|15367.9|61
1629832550000|2021-08-24 19:15:50|15370.1|15369.1|15370.9|15369.9|15370.9|15369.9|15369.6|15368.6|109
1629832560000|2021-08-24 19:16:00|15371|15370|15371|15370|15371.6|15370.6|15370.9|15369.9|106
1629832570000|2021-08-24 19:16:10|15370.9|15369.9|15371.5|15370.5|15371.7|15370.7|15370.9|15369.9|111
1629832580000|2021-08-24 19:16:20|15371.6|15370.6|15372|15371|15372.1|15371.1|15371.2|15370.2|93
1629832590000|2021-08-24 19:16:30|15372.1|15371.1|15372.9|15371.9|15372.9|15371.9|15372|15371|116
1629832600000|2021-08-24 19:16:40|15372.7|15371.7|15372.2|15371.2|15372.7|15371.7|15372.1|15371.1|51
1629832610000|2021-08-24 19:16:50|15372.4|15371.4|15372.2|15371.2|15372.6|15371.6|15372.2|15371.2|29
1629832620000|2021-08-24 19:17:00|15372.4|15371.4|15373.1|15372.1|15373.4|15372.4|15372.4|15371.4|102
1629832630000|2021-08-24 19:17:10|15373|15372|15372.6|15371.6|15373|15372|15372.6|15371.6|84
1629832640000|2021-08-24 19:17:20|15372.7|15371.7|15372.5|15371.5|15373.4|15372.4|15372.5|15371.5|115
1629832650000|2021-08-24 19:17:30|15372.6|15371.6|15372.7|15371.7|15373|15372|15372.2|15371.2|31
1629832660000|2021-08-24 19:17:40|15372.4|15371.4|15372.6|15371.6|15373.1|15372.1|15372.4|15371.4|51
1629832670000|2021-08-24 19:17:50|15372.7|15371.7|15372.5|15371.5|15372.7|15371.7|15372.4|15371.4|30
1629832680000|2021-08-24 19:18:00|15372.6|15371.6|15372.5|15371.5|15372.9|15371.9|15372.2|15371.2|45
1629832690000|2021-08-24 19:18:10|15372.6|15371.6|15372.5|15371.5|15372.9|15371.9|15372.1|15371.1|60
1629832700000|2021-08-24 19:18:20|15372.4|15371.4|15372.1|15371.1|15372.5|15371.5|15371.9|15370.9|51
1629832710000|2021-08-24 19:18:30|15372.2|15371.2|15371.5|15370.5|15372.2|15371.2|15371.4|15370.4|61
1629832720000|2021-08-24 19:18:40|15371.4|15370.4|15371.9|15370.9|15371.9|15370.9|15371.2|15370.2|69
1629832730000|2021-08-24 19:18:50|15371.7|15370.7|15372.6|15371.6|15372.6|15371.6|15371.7|15370.7|26
1629832740000|2021-08-24 19:19:00|15372.7|15371.7|15372.9|15371.9|15373.1|15372.1|15372.6|15371.6|64
1629832750000|2021-08-24 19:19:10|15373|15372|15372.9|15371.9|15373.1|15372.1|15372.7|15371.7|42
1629832760000|2021-08-24 19:19:20|15373.1|15372.1|15373.2|15372.2|15373.4|15372.4|15372.6|15371.6|89
1629832770000|2021-08-24 19:19:30|15373.1|15372.1|15373.1|15372.1|15373.6|15372.6|15373|15372|53
1629832780000|2021-08-24 19:19:40|15373|15372|15373.1|15372.1|15373.6|15372.6|15373|15372|59
1629832790000|2021-08-24 19:19:50|15373|15372|15372.9|15371.9|15373.1|15372.1|15372.6|15371.6|33
1629832800000|2021-08-24 19:20:00|15373.1|15372.1|15373.1|15372.1|15373.4|15372.4|15372.6|15371.6|60
1629832810000|2021-08-24 19:20:10|15373.2|15372.2|15373.1|15372.1|15373.4|15372.4|15373.1|15372.1|15
1629832820000|2021-08-24 19:20:20|15373|15372|15372.6|15371.6|15373|15372|15372.1|15371.1|64
1629832830000|2021-08-24 19:20:30|15372.7|15371.7|15373.4|15372.4|15373.4|15372.4|15372.7|15371.7|29
1629832840000|2021-08-24 19:20:40|15373.2|15372.2|15373.1|15372.1|15373.2|15372.2|15372.7|15371.7|59
1629832850000|2021-08-24 19:20:50|15373|15372|15372.7|15371.7|15373.1|15372.1|15372.5|15371.5|94
1629832860000|2021-08-24 19:21:00|15372.6|15371.6|15372.9|15371.9|15373.1|15372.1|15372.5|15371.5|59
1629832870000|2021-08-24 19:21:10|15373|15372|15373.4|15372.4|15373.6|15372.6|15373|15372|44
1629832880000|2021-08-24 19:21:20|15373.5|15372.5|15373.4|15372.4|15373.6|15372.6|15373.1|15372.1|59
1629832890000|2021-08-24 19:21:30|15373.5|15372.5|15372.9|15371.9|15373.5|15372.5|15372.9|15371.9|32
1629832900000|2021-08-24 19:21:40|15373|15372|15372.5|15371.5|15373.4|15372.4|15372.4|15371.4|157
1629832910000|2021-08-24 19:21:50|15372.4|15371.4|15373.7|15372.7|15373.7|15372.7|15372.4|15371.4|70
1629832920000|2021-08-24 19:22:00|15373.9|15372.9|15374.9|15373.9|15375.1|15374.1|15373.9|15372.9|169
1629832930000|2021-08-24 19:22:10|15375.1|15374.1|15375|15374|15375.2|15374.2|15374.9|15373.9|67
1629832940000|2021-08-24 19:22:20|15375.1|15374.1|15374.1|15373.1|15375.1|15374.1|15373.9|15372.9|42
1629832950000|2021-08-24 19:22:30|15373.9|15372.9|15373.9|15372.9|15374.1|15373.1|15373.7|15372.7|50
1629832960000|2021-08-24 19:22:40|15373.6|15372.6|15374.4|15373.4|15374.4|15373.4|15373.6|15372.6|37
1629832970000|2021-08-24 19:22:50|15374.1|15373.1|15375.1|15374.1|15375.1|15374.1|15374.1|15373.1|15
1629832980000|2021-08-24 19:23:00|15375|15374|15375.4|15374.4|15375.4|15374.4|15375|15374|27
1629832990000|2021-08-24 19:23:10|15375.2|15374.2|15375.4|15374.4|15375.5|15374.5|15375.1|15374.1|58
1629833000000|2021-08-24 19:23:20|15375.5|15374.5|15375.4|15374.4|15375.6|15374.6|15375.1|15374.1|39
1629833010000|2021-08-24 19:23:30|15375.2|15374.2|15375.5|15374.5|15375.6|15374.6|15375.2|15374.2|50
1629833020000|2021-08-24 19:23:40|15375.6|15374.6|15377.1|15376.1|15377.4|15376.4|15375.4|15374.4|292
1629833030000|2021-08-24 19:23:50|15377|15376|15378|15377|15378|15377|15376.9|15375.9|153
1629833040000|2021-08-24 19:24:00|15377.9|15376.9|15378.4|15377.4|15378.4|15377.4|15377.9|15376.9|129
1629833050000|2021-08-24 19:24:10|15378.2|15377.2|15378.4|15377.4|15378.4|15377.4|15377.9|15376.9|57
1629833060000|2021-08-24 19:24:20|15378.2|15377.2|15377.1|15376.1|15378.4|15377.4|15377.1|15376.1|83
1629833070000|2021-08-24 19:24:30|15377|15376|15377.1|15376.1|15377.6|15376.6|15377|15376|62
1629833080000|2021-08-24 19:24:40|15377|15376|15375.6|15374.6|15377.1|15376.1|15375.6|15374.6|125
1629833090000|2021-08-24 19:24:50|15375.7|15374.7|15376.5|15375.5|15376.6|15375.6|15375.5|15374.5|59
1629833100000|2021-08-24 19:25:00|15376.6|15375.6|15377.5|15376.5|15377.7|15376.7|15376.4|15375.4|98
1629833110000|2021-08-24 19:25:10|15377.6|15376.6|15376.1|15375.1|15377.6|15376.6|15376.1|15375.1|81
1629833120000|2021-08-24 19:25:20|15376.2|15375.2|15375.2|15374.2|15376.4|15375.4|15375.1|15374.1|132
1629833130000|2021-08-24 19:25:30|15375.4|15374.4|15375.7|15374.7|15375.9|15374.9|15375.1|15374.1|36
1629833140000|2021-08-24 19:25:40|15375.9|15374.9|15376.1|15375.1|15376.1|15375.1|15375.6|15374.6|44
1629833150000|2021-08-24 19:25:50|15376|15375|15377.2|15376.2|15377.2|15376.2|15375.5|15374.5|81
1629833160000|2021-08-24 19:26:00|15377.1|15376.1|15375.6|15374.6|15377.4|15376.4|15375.6|15374.6|175
1629833170000|2021-08-24 19:26:10|15376.1|15375.1|15376.2|15375.2|15376.6|15375.6|15376.1|15375.1|53
1629833180000|2021-08-24 19:26:20|15376.1|15375.1|15377.1|15376.1|15377.2|15376.2|15376|15375|54
1629833190000|2021-08-24 19:26:30|15377.2|15376.2|15376.4|15375.4|15377.4|15376.4|15376.4|15375.4|41
1629833200000|2021-08-24 19:26:40|15376.5|15375.5|15375.6|15374.6|15376.6|15375.6|15375.6|15374.6|88
1629833210000|2021-08-24 19:26:50|15375.5|15374.5|15375.5|15374.5|15375.7|15374.7|15375.4|15374.4|81
1629833220000|2021-08-24 19:27:00|15375.4|15374.4|15377|15376|15377.1|15376.1|15375.4|15374.4|101
1629833230000|2021-08-24 19:27:10|15377.1|15376.1|15376.1|15375.1|15377.1|15376.1|15376|15375|68
1629833240000|2021-08-24 19:27:20|15376.2|15375.2|15375.7|15374.7|15376.4|15375.4|15375.2|15374.2|46
1629833250000|2021-08-24 19:27:30|15375.6|15374.6|15375.7|15374.7|15375.9|15374.9|15375.4|15374.4|40
1629833260000|2021-08-24 19:27:40|15375.9|15374.9|15375.7|15374.7|15375.9|15374.9|15375.2|15374.2|40
1629833270000|2021-08-24 19:27:50|15375.6|15374.6|15374.9|15373.9|15375.6|15374.6|15374.7|15373.7|47
1629833280000|2021-08-24 19:28:00|15374.7|15373.7|15375.2|15374.2|15375.4|15374.4|15374.4|15373.4|63
1629833290000|2021-08-24 19:28:10|15375.4|15374.4|15374.9|15373.9|15375.4|15374.4|15374.6|15373.6|67
1629833300000|2021-08-24 19:28:20|15374.7|15373.7|15372.6|15371.6|15374.9|15373.9|15372.5|15371.5|258
1629833310000|2021-08-24 19:28:30|15372.5|15371.5|15372.4|15371.4|15373.1|15372.1|15372.4|15371.4|174
1629833320000|2021-08-24 19:28:40|15372.5|15371.5|15372.6|15371.6|15372.9|15371.9|15372.4|15371.4|48
1629833330000|2021-08-24 19:28:50|15372.5|15371.5|15372.9|15371.9|15372.9|15371.9|15372.2|15371.2|34
1629833340000|2021-08-24 19:29:00|15373|15372|15373.2|15372.2|15373.7|15372.7|15372.4|15371.4|95
1629833350000|2021-08-24 19:29:10|15373.4|15372.4|15373.4|15372.4|15373.6|15372.6|15372.9|15371.9|47
1629833360000|2021-08-24 19:29:20|15373.5|15372.5|15373.5|15372.5|15373.5|15372.5|15373|15372|40
1629833370000|2021-08-24 19:29:30|15373.6|15372.6|15373.6|15372.6|15374.1|15373.1|15373.5|15372.5|64
1629833380000|2021-08-24 19:29:40|15373.7|15372.7|15374.1|15373.1|15374.1|15373.1|15373.6|15372.6|77
1629833390000|2021-08-24 19:29:50|15374|15373|15375.2|15374.2|15375.6|15374.6|15373.9|15372.9|100
1629833400000|2021-08-24 19:30:00|15375.4|15374.4|15376.6|15375.6|15376.9|15375.9|15375.1|15374.1|221
1629833410000|2021-08-24 19:30:10|15376.7|15375.7|15376.7|15375.7|15377|15376|15376.2|15375.2|97
1629833420000|2021-08-24 19:30:20|15376.9|15375.9|15375.5|15374.5|15376.9|15375.9|15375.5|15374.5|93
1629833430000|2021-08-24 19:30:30|15375.4|15374.4|15374.9|15373.9|15375.4|15374.4|15374.1|15373.1|140
1629833440000|2021-08-24 19:30:40|15374.7|15373.7|15373|15372|15374.9|15373.9|15373|15372|118
1629833450000|2021-08-24 19:30:50|15373.1|15372.1|15371.6|15370.6|15373.6|15372.6|15371|15370|242
1629833460000|2021-08-24 19:31:00|15371.7|15370.7|15372.5|15371.5|15373|15372|15371|15370|174
1629833470000|2021-08-24 19:31:10|15372.6|15371.6|15371.7|15370.7|15372.9|15371.9|15371.6|15370.6|109
1629833480000|2021-08-24 19:31:20|15371.6|15370.6|15372.4|15371.4|15372.5|15371.5|15371.1|15370.1|92
1629833490000|2021-08-24 19:31:30|15372.5|15371.5|15373.1|15372.1|15373.5|15372.5|15371.7|15370.7|126
1629833500000|2021-08-24 19:31:40|15373.2|15372.2|15372.5|15371.5|15373.4|15372.4|15372.5|15371.5|42
1629833510000|2021-08-24 19:31:50|15372.6|15371.6|15373.5|15372.5|15373.6|15372.6|15372.6|15371.6|66
1629833520000|2021-08-24 19:32:00|15373.6|15372.6|15372.6|15371.6|15374|15373|15372.6|15371.6|101
1629833530000|2021-08-24 19:32:10|15372.9|15371.9|15373.9|15372.9|15374.1|15373.1|15372.6|15371.6|54
1629833540000|2021-08-24 19:32:20|15374|15373|15374.7|15373.7|15374.9|15373.9|15374|15373|80
1629833550000|2021-08-24 19:32:30|15374.9|15373.9|15374.7|15373.7|15374.9|15373.9|15374.6|15373.6|95
1629833560000|2021-08-24 19:32:40|15374.9|15373.9|15374.7|15373.7|15375.4|15374.4|15374.6|15373.6|98
1629833570000|2021-08-24 19:32:50|15374.6|15373.6|15373.6|15372.6|15374.9|15373.9|15373|15372|143
1629833580000|2021-08-24 19:33:00|15373.7|15372.7|15373.4|15372.4|15373.7|15372.7|15372.9|15371.9|100
1629833590000|2021-08-24 19:33:10|15373.1|15372.1|15373.1|15372.1|15373.4|15372.4|15372.9|15371.9|42
1629833600000|2021-08-24 19:33:20|15373.2|15372.2|15372.9|15371.9|15373.4|15372.4|15372.7|15371.7|33
1629833610000|2021-08-24 19:33:30|15373|15372|15372.9|15371.9|15373.1|15372.1|15371.9|15370.9|153
1629833620000|2021-08-24 19:33:40|15372.7|15371.7|15372.4|15371.4|15373|15372|15371.9|15370.9|66
1629833630000|2021-08-24 19:33:50|15372.2|15371.2|15372.4|15371.4|15372.9|15371.9|15372|15371|71
1629833640000|2021-08-24 19:34:00|15372.2|15371.2|15370.9|15369.9|15372.5|15371.5|15370.4|15369.4|182
1629833650000|2021-08-24 19:34:10|15371|15370|15369.9|15368.9|15371.2|15370.2|15369.7|15368.7|136
1629833660000|2021-08-24 19:34:20|15369.7|15368.7|15369.9|15368.9|15370.1|15369.1|15369.6|15368.6|88
1629833670000|2021-08-24 19:34:30|15369.6|15368.6|15369.7|15368.7|15370.1|15369.1|15369.1|15368.1|105
1629833680000|2021-08-24 19:34:40|15369.6|15368.6|15369.7|15368.7|15369.9|15368.9|15369.1|15368.1|118
1629833690000|2021-08-24 19:34:50|15369.9|15368.9|15368.9|15367.9|15370.4|15369.4|15368.9|15367.9|150
1629833700000|2021-08-24 19:35:00|15368.7|15367.7|15368.7|15367.7|15369.4|15368.4|15368.4|15367.4|188
1629833710000|2021-08-24 19:35:10|15368.6|15367.6|15367.6|15366.6|15368.6|15367.6|15366.9|15365.9|270
1629833720000|2021-08-24 19:35:20|15367.7|15366.7|15367.6|15366.6|15368.6|15367.6|15367.5|15366.5|124
1629833730000|2021-08-24 19:35:30|15367.5|15366.5|15367.5|15366.5|15367.9|15366.9|15367.2|15366.2|78
1629833740000|2021-08-24 19:35:40|15367.6|15366.6|15367.9|15366.9|15368.4|15367.4|15367.4|15366.4|114
1629833750000|2021-08-24 19:35:50|15367.7|15366.7|15368.1|15367.1|15368.5|15367.5|15367.6|15366.6|66
1629833760000|2021-08-24 19:36:00|15368|15367|15367.9|15366.9|15368.4|15367.4|15367.6|15366.6|123
1629833770000|2021-08-24 19:36:10|15367.7|15366.7|15367.9|15366.9|15368.9|15367.9|15367.7|15366.7|108
1629833780000|2021-08-24 19:36:20|15367.7|15366.7|15366.9|15365.9|15367.9|15366.9|15366.6|15365.6|116
1629833790000|2021-08-24 19:36:30|15367|15366|15368.5|15367.5|15368.5|15367.5|15366.9|15365.9|116
1629833800000|2021-08-24 19:36:40|15368.4|15367.4|15369.9|15368.9|15369.9|15368.9|15368.1|15367.1|148
1629833810000|2021-08-24 19:36:50|15369.7|15368.7|15369.1|15368.1|15369.7|15368.7|15368.9|15367.9|93
1629833820000|2021-08-24 19:37:00|15369.2|15368.2|15368.9|15367.9|15369.9|15368.9|15368.5|15367.5|175
1629833830000|2021-08-24 19:37:10|15369|15368|15367.7|15366.7|15369|15368|15367.4|15366.4|170
1629833840000|2021-08-24 19:37:20|15367.6|15366.6|15365.9|15364.9|15367.7|15366.7|15365.9|15364.9|278
1629833850000|2021-08-24 19:37:30|15365.7|15364.7|15366.7|15365.7|15367.6|15366.6|15365.7|15364.7|167
1629833860000|2021-08-24 19:37:40|15366.6|15365.6|15367.9|15366.9|15368.4|15367.4|15366.6|15365.6|118
1629833870000|2021-08-24 19:37:50|15367.7|15366.7|15368.1|15367.1|15368.7|15367.7|15367.7|15366.7|81
1629833880000|2021-08-24 19:38:00|15368|15367|15367.4|15366.4|15368.1|15367.1|15367|15366|90
1629833890000|2021-08-24 19:38:10|15367.2|15366.2|15368.1|15367.1|15368.1|15367.1|15366.9|15365.9|74
1629833900000|2021-08-24 19:38:20|15367.9|15366.9|15368.4|15367.4|15368.4|15367.4|15367.7|15366.7|85
1629833910000|2021-08-24 19:38:30|15368.2|15367.2|15368.1|15367.1|15368.4|15367.4|15367.6|15366.6|80
1629833920000|2021-08-24 19:38:40|15368|15367|15366|15365|15368.6|15367.6|15365.9|15364.9|127
1629833930000|2021-08-24 19:38:50|15366.1|15365.1|15365.7|15364.7|15366.4|15365.4|15365.1|15364.1|207
1629833940000|2021-08-24 19:39:00|15365.6|15364.6|15366.1|15365.1|15366.2|15365.2|15365.5|15364.5|147
1629833950000|2021-08-24 19:39:10|15366.2|15365.2|15365.5|15364.5|15366.9|15365.9|15365.5|15364.5|57
1629833960000|2021-08-24 19:39:20|15365.6|15364.6|15365.4|15364.4|15365.9|15364.9|15365.2|15364.2|82
1629833970000|2021-08-24 19:39:30|15365.5|15364.5|15365.5|15364.5|15366|15365|15365|15364|95
1629833980000|2021-08-24 19:39:40|15365.6|15364.6|15365.4|15364.4|15365.7|15364.7|15364.9|15363.9|137
1629833990000|2021-08-24 19:39:50|15365.5|15364.5|15366.1|15365.1|15366.2|15365.2|15365.2|15364.2|74
1629834000000|2021-08-24 19:40:00|15366.2|15365.2|15363.5|15362.5|15366.2|15365.2|15363.4|15362.4|268
1629834010000|2021-08-24 19:40:10|15364.1|15363.1|15363.4|15362.4|15364.1|15363.1|15363|15362|264
1629834020000|2021-08-24 19:40:20|15363.6|15362.6|15364.6|15363.6|15364.6|15363.6|15362.6|15361.6|235
1629834030000|2021-08-24 19:40:30|15365|15364|15366.9|15365.9|15367|15366|15364.9|15363.9|274
1629834040000|2021-08-24 19:40:40|15366.6|15365.6|15366.6|15365.6|15367.1|15366.1|15366.4|15365.4|90
1629834050000|2021-08-24 19:40:50|15366.5|15365.5|15366.4|15365.4|15367.2|15366.2|15366.1|15365.1|100
1629834060000|2021-08-24 19:41:00|15366.1|15365.1|15365.1|15364.1|15366.2|15365.2|15365|15364|165
1629834070000|2021-08-24 19:41:10|15365.2|15364.2|15364.4|15363.4|15365.2|15364.2|15364.1|15363.1|119
1629834080000|2021-08-24 19:41:20|15364.5|15363.5|15363.9|15362.9|15364.6|15363.6|15363.4|15362.4|82
1629834090000|2021-08-24 19:41:30|15363.7|15362.7|15363.5|15362.5|15364.4|15363.4|15363.4|15362.4|56
1629834100000|2021-08-24 19:41:40|15363.4|15362.4|15363.9|15362.9|15364.1|15363.1|15363.4|15362.4|79
1629834110000|2021-08-24 19:41:50|15363.7|15362.7|15363.6|15362.6|15364|15363|15363.5|15362.5|55
1629834120000|2021-08-24 19:42:00|15363.5|15362.5|15364.1|15363.1|15364.1|15363.1|15363.1|15362.1|137
1629834130000|2021-08-24 19:42:10|15364|15363|15364.1|15363.1|15364.9|15363.9|15363.9|15362.9|132
1629834140000|2021-08-24 19:42:20|15364|15363|15363.2|15362.2|15364|15363|15363.1|15362.1|80
1629834150000|2021-08-24 19:42:30|15363.4|15362.4|15362.4|15361.4|15363.4|15362.4|15362.2|15361.2|138
1629834160000|2021-08-24 19:42:40|15362.2|15361.2|15362.2|15361.2|15362.9|15361.9|15362|15361|98
1629834170000|2021-08-24 19:42:50|15362.4|15361.4|15362.4|15361.4|15362.6|15361.6|15361.6|15360.6|89
1629834180000|2021-08-24 19:43:00|15362.5|15361.5|15362.6|15361.6|15363.2|15362.2|15362.2|15361.2|85
1629834190000|2021-08-24 19:43:10|15362.5|15361.5|15361.4|15360.4|15362.5|15361.5|15361.4|15360.4|163
1629834200000|2021-08-24 19:43:20|15361.6|15360.6|15362.6|15361.6|15362.6|15361.6|15361.2|15360.2|138
1629834210000|2021-08-24 19:43:30|15362.5|15361.5|15362.4|15361.4|15362.6|15361.6|15362.1|15361.1|88
1629834220000|2021-08-24 19:43:40|15362.5|15361.5|15362.6|15361.6|15362.6|15361.6|15362.1|15361.1|54
1629834230000|2021-08-24 19:43:50|15362.7|15361.7|15361.4|15360.4|15362.7|15361.7|15361.1|15360.1|145
1629834240000|2021-08-24 19:44:00|15361.5|15360.5|15361.6|15360.6|15362.1|15361.1|15360.4|15359.4|293
1629834250000|2021-08-24 19:44:10|15361.5|15360.5|15359.7|15358.7|15361.5|15360.5|15359.6|15358.6|136
1629834260000|2021-08-24 19:44:20|15359.9|15358.9|15361.1|15360.1|15361.4|15360.4|15359.7|15358.7|156
1629834270000|2021-08-24 19:44:30|15361.2|15360.2|15360.7|15359.7|15361.5|15360.5|15360.7|15359.7|71
1629834280000|2021-08-24 19:44:40|15360.9|15359.9|15360.6|15359.6|15361|15360|15360.2|15359.2|58
1629834290000|2021-08-24 19:44:50|15360.7|15359.7|15360.1|15359.1|15360.7|15359.7|15359.9|15358.9|65
1629834300000|2021-08-24 19:45:00|15360.2|15359.2|15360|15359|15360.2|15359.2|15359.4|15358.4|184
1629834310000|2021-08-24 19:45:10|15359.9|15358.9|15359.2|15358.2|15360.4|15359.4|15359.1|15358.1|74
1629834320000|2021-08-24 19:45:20|15359.4|15358.4|15360.6|15359.6|15360.7|15359.7|15359.1|15358.1|126
1629834330000|2021-08-24 19:45:30|15360.7|15359.7|15360.4|15359.4|15361.6|15360.6|15360.2|15359.2|161
1629834340000|2021-08-24 19:45:40|15360.5|15359.5|15360.2|15359.2|15360.6|15359.6|15360.1|15359.1|26
1629834350000|2021-08-24 19:45:50|15360.1|15359.1|15360.1|15359.1|15360.4|15359.4|15359.9|15358.9|74
1629834360000|2021-08-24 19:46:00|15360|15359|15359.2|15358.2|15360.2|15359.2|15359.1|15358.1|119
1629834370000|2021-08-24 19:46:10|15359.1|15358.1|15359.5|15358.5|15359.6|15358.6|15358.6|15357.6|136
1629834380000|2021-08-24 19:46:20|15359.4|15358.4|15359.2|15358.2|15359.6|15358.6|15358.9|15357.9|76
1629834390000|2021-08-24 19:46:30|15359.1|15358.1|15358.7|15357.7|15359.2|15358.2|15358.6|15357.6|40
1629834400000|2021-08-24 19:46:40|15358.6|15357.6|15359.1|15358.1|15359.6|15358.6|15358.6|15357.6|74
1629834410000|2021-08-24 19:46:50|15359|15358|15358.7|15357.7|15359.2|15358.2|15358.6|15357.6|63
1629834420000|2021-08-24 19:47:00|15358.6|15357.6|15358.7|15357.7|15359.1|15358.1|15358.6|15357.6|146
1629834430000|2021-08-24 19:47:10|15358.9|15357.9|15359.2|15358.2|15359.2|15358.2|15358.6|15357.6|44
1629834440000|2021-08-24 19:47:20|15359.1|15358.1|15359.1|15358.1|15359.5|15358.5|15358.9|15357.9|77
1629834450000|2021-08-24 19:47:30|15359.4|15358.4|15359.1|15358.1|15359.7|15358.7|15358.9|15357.9|112
1629834460000|2021-08-24 19:47:40|15359|15358|15359.2|15358.2|15359.7|15358.7|15359|15358|55
1629834470000|2021-08-24 19:47:50|15359.1|15358.1|15359.6|15358.6|15359.9|15358.9|15358.9|15357.9|84
1629834480000|2021-08-24 19:48:00|15359.7|15358.7|15358.1|15357.1|15359.7|15358.7|15357.6|15356.6|172
1629834490000|2021-08-24 19:48:10|15358.2|15357.2|15358.9|15357.9|15359.5|15358.5|15358|15357|97
1629834500000|2021-08-24 19:48:20|15359|15358|15359.1|15358.1|15359.2|15358.2|15358.6|15357.6|37
1629834510000|2021-08-24 19:48:30|15359.2|15358.2|15358.7|15357.7|15359.2|15358.2|15358.4|15357.4|46
1629834520000|2021-08-24 19:48:40|15358.6|15357.6|15358.6|15357.6|15359.1|15358.1|15358.5|15357.5|63
1629834530000|2021-08-24 19:48:50|15358.5|15357.5|15358.6|15357.6|15358.7|15357.7|15358.1|15357.1|82
1629834540000|2021-08-24 19:49:00|15358.5|15357.5|15358.7|15357.7|15359.2|15358.2|15358.4|15357.4|100
1629834550000|2021-08-24 19:49:10|15358.6|15357.6|15358.7|15357.7|15359.2|15358.2|15358.4|15357.4|53
1629834560000|2021-08-24 19:49:20|15358.6|15357.6|15358.7|15357.7|15358.9|15357.9|15358.4|15357.4|59
1629834570000|2021-08-24 19:49:30|15358.6|15357.6|15357.9|15356.9|15358.6|15357.6|15357.9|15356.9|82
1629834580000|2021-08-24 19:49:40|15357.7|15356.7|15357.2|15356.2|15358.4|15357.4|15357.1|15356.1|118
1629834590000|2021-08-24 19:49:50|15357.1|15356.1|15358.7|15357.7|15358.7|15357.7|15357|15356|103
1629834600000|2021-08-24 19:50:00|15358.9|15357.9|15356.7|15355.7|15359|15358|15355.6|15354.6|481
1629834610000|2021-08-24 19:50:10|15356.9|15355.9|15357.6|15356.6|15358.1|15357.1|15356.7|15355.7|123
1629834620000|2021-08-24 19:50:20|15357.7|15356.7|15359.5|15358.5|15359.9|15358.9|15357.5|15356.5|246
1629834630000|2021-08-24 19:50:30|15359.6|15358.6|15360.2|15359.2|15362.1|15361.1|15359.2|15358.2|405
1629834640000|2021-08-24 19:50:40|15360.1|15359.1|15359.5|15358.5|15360.2|15359.2|15358.1|15357.1|229
1629834650000|2021-08-24 19:50:50|15359.4|15358.4|15360.2|15359.2|15360.2|15359.2|15359.1|15358.1|144
1629834660000|2021-08-24 19:51:00|15360.1|15359.1|15358.9|15357.9|15360.1|15359.1|15358.9|15357.9|144
1629834670000|2021-08-24 19:51:10|15358.6|15357.6|15360.2|15359.2|15360.4|15359.4|15358.1|15357.1|179
1629834680000|2021-08-24 19:51:20|15360.4|15359.4|15359.5|15358.5|15360.5|15359.5|15359.1|15358.1|83
1629834690000|2021-08-24 19:51:30|15359.1|15358.1|15358.4|15357.4|15359.5|15358.5|15358.4|15357.4|157
1629834700000|2021-08-24 19:51:40|15358.6|15357.6|15358.5|15357.5|15359.4|15358.4|15358.4|15357.4|77
1629834710000|2021-08-24 19:51:50|15358.4|15357.4|15355|15354|15358.6|15357.6|15354.6|15353.6|380
1629834720000|2021-08-24 19:52:00|15355.2|15354.2|15358|15357|15359|15358|15355|15354|223
1629834730000|2021-08-24 19:52:10|15357.9|15356.9|15357.9|15356.9|15358.1|15357.1|15356.9|15355.9|106
1629834740000|2021-08-24 19:52:20|15357.7|15356.7|15359.9|15358.9|15360.4|15359.4|15357.7|15356.7|266
1629834750000|2021-08-24 19:52:30|15359.7|15358.7|15359.4|15358.4|15359.9|15358.9|15358.6|15357.6|127
1629834760000|2021-08-24 19:52:40|15359.2|15358.2|15358.1|15357.1|15359.4|15358.4|15356.7|15355.7|176
1629834770000|2021-08-24 19:52:50|15358.2|15357.2|15357.4|15356.4|15358.4|15357.4|15356.5|15355.5|95
1629834780000|2021-08-24 19:53:00|15357.1|15356.1|15355.9|15354.9|15357.9|15356.9|15355.6|15354.6|178
1629834790000|2021-08-24 19:53:10|15355.7|15354.7|15356.4|15355.4|15357.1|15356.1|15355.6|15354.6|111
1629834800000|2021-08-24 19:53:20|15356.2|15355.2|15356.4|15355.4|15356.5|15355.5|15355|15354|117
1629834810000|2021-08-24 19:53:30|15356.2|15355.2|15355.6|15354.6|15356.6|15355.6|15355.5|15354.5|86
1629834820000|2021-08-24 19:53:40|15355.5|15354.5|15356.9|15355.9|15356.9|15355.9|15355.4|15354.4|105
1629834830000|2021-08-24 19:53:50|15357.1|15356.1|15357.9|15356.9|15358.4|15357.4|15356.5|15355.5|183
1629834840000|2021-08-24 19:54:00|15357.1|15356.1|15355.9|15354.9|15357.1|15356.1|15355.9|15354.9|169
1629834850000|2021-08-24 19:54:10|15355.7|15354.7|15356.6|15355.6|15356.6|15355.6|15355.2|15354.2|102
1629834860000|2021-08-24 19:54:20|15356.5|15355.5|15354.4|15353.4|15356.5|15355.5|15354.4|15353.4|133
1629834870000|2021-08-24 19:54:30|15354|15353|15355.1|15354.1|15355.4|15354.4|15352.7|15351.7|318
1629834880000|2021-08-24 19:54:40|15355.2|15354.2|15353.1|15352.1|15355.2|15354.2|15352.9|15351.9|189
1629834890000|2021-08-24 19:54:50|15353|15352|15354.4|15353.4|15354.4|15353.4|15351.6|15350.6|334
1629834900000|2021-08-24 19:55:00|15354.7|15353.7|15353.2|15352.2|15354.7|15353.7|15352.6|15351.6|365
1629834910000|2021-08-24 19:55:10|15353.1|15352.1|15353|15352|15354.2|15353.2|15352.7|15351.7|174
1629834920000|2021-08-24 19:55:20|15353.1|15352.1|15353.4|15352.4|15353.9|15352.9|15352.6|15351.6|166
1629834930000|2021-08-24 19:55:30|15353.5|15352.5|15353.4|15352.4|15354.6|15353.6|15353.1|15352.1|166
1629834940000|2021-08-24 19:55:40|15353.2|15352.2|15353.4|15352.4|15353.9|15352.9|15352.9|15351.9|152
1629834950000|2021-08-24 19:55:50|15353.1|15352.1|15353.5|15352.5|15353.6|15352.6|15352.9|15351.9|240
1629834960000|2021-08-24 19:56:00|15353.4|15352.4|15353.6|15352.6|15354.1|15353.1|15353|15352|232
1629834970000|2021-08-24 19:56:10|15353.7|15352.7|15353.4|15352.4|15353.9|15352.9|15352.7|15351.7|244
1629834980000|2021-08-24 19:56:20|15353.6|15352.6|15357.9|15356.9|15357.9|15356.9|15353.6|15352.6|422
1629834990000|2021-08-24 19:56:30|15357.6|15356.6|15358.6|15357.6|15358.9|15357.9|15357.1|15356.1|273
1629835000000|2021-08-24 19:56:40|15358.9|15357.9|15358.1|15357.1|15358.9|15357.9|15357.1|15356.1|180
1629835010000|2021-08-24 19:56:50|15358.2|15357.2|15358|15357|15358.4|15357.4|15357.1|15356.1|131
1629835020000|2021-08-24 19:57:00|15357.9|15356.9|15359.1|15358.1|15359.6|15358.6|15357.6|15356.6|456
1629835030000|2021-08-24 19:57:10|15359|15358|15359.5|15358.5|15359.6|15358.6|15358.4|15357.4|208
1629835040000|2021-08-24 19:57:20|15359.4|15358.4|15359.7|15358.7|15359.7|15358.7|15358.9|15357.9|184
1629835050000|2021-08-24 19:57:30|15359.6|15358.6|15359.4|15358.4|15360|15359|15359.1|15358.1|189
1629835060000|2021-08-24 19:57:40|15359.2|15358.2|15360|15359|15360.1|15359.1|15359.1|15358.1|181
1629835070000|2021-08-24 19:57:50|15359.9|15358.9|15360.4|15359.4|15360.4|15359.4|15359.4|15358.4|130
1629835080000|2021-08-24 19:58:00|15360.2|15359.2|15360.1|15359.1|15361|15360|15359.5|15358.5|239
1629835090000|2021-08-24 19:58:10|15359.9|15358.9|15360|15359|15360.6|15359.6|15359.4|15358.4|217
1629835100000|2021-08-24 19:58:20|15360.1|15359.1|15360.5|15359.5|15360.9|15359.9|15359.9|15358.9|111
1629835110000|2021-08-24 19:58:30|15360.4|15359.4|15360.9|15359.9|15361|15360|15360.4|15359.4|137
1629835120000|2021-08-24 19:58:40|15360.7|15359.7|15361|15360|15361.1|15360.1|15360.6|15359.6|101
1629835130000|2021-08-24 19:58:50|15360.9|15359.9|15360.4|15359.4|15361|15360|15360|15359|152
1629835140000|2021-08-24 19:59:00|15360.5|15359.5|15361.4|15360.4|15361.5|15360.5|15360.1|15359.1|269
1629835150000|2021-08-24 19:59:10|15361.5|15360.5|15361.4|15360.4|15362.1|15361.1|15361.2|15360.2|250
1629835160000|2021-08-24 19:59:20|15361.5|15360.5|15362.5|15361.5|15362.6|15361.6|15361.1|15360.1|211
1629835170000|2021-08-24 19:59:30|15362.6|15361.6|15361.1|15360.1|15362.6|15361.6|15361.1|15360.1|315
1629835180000|2021-08-24 19:59:40|15361.2|15360.2|15361.4|15360.4|15362|15361|15360.9|15359.9|293
1629835190000|2021-08-24 19:59:50|15361.9|15360.9|15362.4|15361.4|15362.9|15361.9|15360.4|15359.4|1319
1629835200000|2021-08-24 20:00:00|15362.1|15361.1|15362.6|15360.6|15363.1|15361.1|15361.9|15359.9|700
1629835210000|2021-08-24 20:00:10|15362.8|15360.8|15363.4|15361.4|15363.5|15361.5|15362.5|15360.5|168
1629835220000|2021-08-24 20:00:20|15363.5|15361.5|15363.9|15361.9|15364.1|15362.1|15363.4|15361.4|187
1629835230000|2021-08-24 20:00:30|15363.8|15361.8|15363.6|15361.6|15363.9|15361.9|15363.4|15361.4|159
1629835240000|2021-08-24 20:00:40|15363.3|15361.3|15364|15362|15364.6|15362.6|15363.3|15361.3|176
1629835250000|2021-08-24 20:00:50|15364.1|15362.1|15363.6|15361.6|15364.1|15362.1|15363.6|15361.6|92
1629835260000|2021-08-24 20:01:00|15363.5|15361.5|15363.4|15361.4|15363.6|15361.6|15363.1|15361.1|113
1629835270000|2021-08-24 20:01:10|15363.3|15361.3|15362.1|15360.1|15363.4|15361.4|15362|15360|128
1629835280000|2021-08-24 20:01:20|15362.3|15360.3|15362.4|15360.4|15362.4|15360.4|15362.1|15360.1|22
1629835290000|2021-08-24 20:01:30|15362.5|15360.5|15362.6|15360.6|15362.8|15360.8|15362.4|15360.4|197
1629835300000|2021-08-24 20:01:40|15362.8|15360.8|15361.9|15359.9|15363.1|15361.1|15361.8|15359.8|127
1629835310000|2021-08-24 20:01:50|15362|15360|15361.8|15359.8|15362.1|15360.1|15361.5|15359.5|144
1629835320000|2021-08-24 20:02:00|15361.9|15359.9|15360.9|15358.9|15361.9|15359.9|15360.5|15358.5|188
1629835330000|2021-08-24 20:02:10|15360.8|15358.8|15360.3|15358.3|15361|15359|15360.1|15358.1|88
1629835340000|2021-08-24 20:02:20|15360.1|15358.1|15361|15359|15361.1|15359.1|15360.1|15358.1|46
1629835350000|2021-08-24 20:02:30|15360.9|15358.9|15360.9|15358.9|15360.9|15358.9|15360.6|15358.6|8
1629835360000|2021-08-24 20:02:40|15360.8|15358.8|15360.5|15358.5|15361|15359|15360.3|15358.3|27
1629835370000|2021-08-24 20:02:50|15360.3|15358.3|15360|15358|15360.3|15358.3|15359.9|15357.9|27
1629835380000|2021-08-24 20:03:00|15359.9|15357.9|15360.5|15358.5|15360.6|15358.6|15359.9|15357.9|20
1629835390000|2021-08-24 20:03:10|15360.6|15358.6|15360.4|15358.4|15360.6|15358.6|15360.1|15358.1|28
1629835400000|2021-08-24 20:03:20|15360.3|15358.3|15359.6|15357.6|15360.4|15358.4|15359.6|15357.6|33
1629835410000|2021-08-24 20:03:30|15359.8|15357.8|15360|15358|15360.1|15358.1|15359.6|15357.6|17
1629835420000|2021-08-24 20:03:40|15360.1|15358.1|15360|15358|15360.8|15358.8|15359.9|15357.9|70
1629835430000|2021-08-24 20:03:50|15360.1|15358.1|15360.3|15358.3|15360.4|15358.4|15360.1|15358.1|9
1629835440000|2021-08-24 20:04:00|15360.4|15358.4|15360.3|15358.3|15360.5|15358.5|15360.1|15358.1|13
1629835450000|2021-08-24 20:04:10|15360.5|15358.5|15360.5|15358.5|15360.6|15358.6|15360.4|15358.4|5
1629835460000|2021-08-24 20:04:20|15360.6|15358.6|15360.4|15358.4|15360.6|15358.6|15360.4|15358.4|20
1629835470000|2021-08-24 20:04:30|15360.5|15358.5|15360.6|15358.6|15360.9|15358.9|15360.3|15358.3|48
1629835480000|2021-08-24 20:04:40|15360.8|15358.8|15360.6|15358.6|15360.9|15358.9|15360.4|15358.4|14
1629835490000|2021-08-24 20:04:50|15360.8|15358.8|15361|15359|15361|15359|15360.6|15358.6|10
1629835500000|2021-08-24 20:05:00|15360.9|15358.9|15362.9|15360.9|15363|15361|15360.9|15358.9|143
1629835510000|2021-08-24 20:05:10|15362.6|15360.6|15363.1|15361.1|15363.1|15361.1|15362.6|15360.6|43
1629835520000|2021-08-24 20:05:20|15363.3|15361.3|15363.6|15361.6|15363.6|15361.6|15363.1|15361.1|48
1629835530000|2021-08-24 20:05:30|15363.4|15361.4|15362.6|15360.6|15363.5|15361.5|15362.6|15360.6|49
1629835540000|2021-08-24 20:05:40|15362.1|15360.1|15362.3|15360.3|15362.5|15360.5|15362.1|15360.1|21
1629835550000|2021-08-24 20:05:50|15362.1|15360.1|15362.3|15360.3|15362.4|15360.4|15362.1|15360.1|6
1629835560000|2021-08-24 20:06:00|15362.4|15360.4|15362.4|15360.4|15362.6|15360.6|15362.3|15360.3|6
1629835570000|2021-08-24 20:06:10|15362.5|15360.5|15362.8|15360.8|15362.8|15360.8|15362.5|15360.5|4
1629835580000|2021-08-24 20:06:20|15362.6|15360.6|15362.4|15360.4|15362.6|15360.6|15362|15360|24
1629835590000|2021-08-24 20:06:30|15362.3|15360.3|15362.5|15360.5|15362.5|15360.5|15362.3|15360.3|18
1629835600000|2021-08-24 20:06:40|15362.4|15360.4|15362.5|15360.5|15362.8|15360.8|15362.4|15360.4|3
1629835610000|2021-08-24 20:06:50|15362.6|15360.6|15362.6|15360.6|15362.6|15360.6|15362.5|15360.5|1
1629835620000|2021-08-24 20:07:00|15362.5|15360.5|15362.6|15360.6|15362.9|15360.9|15362.5|15360.5|43
1629835630000|2021-08-24 20:07:10|15362.5|15360.5|15362.9|15360.9|15362.9|15360.9|15362.5|15360.5|13
1629835640000|2021-08-24 20:07:20|15363|15361|15362.4|15360.4|15363.1|15361.1|15362.4|15360.4|56
1629835650000|2021-08-24 20:07:30|15362.6|15360.6|15362|15360|15362.8|15360.8|15362|15360|41
1629835660000|2021-08-24 20:07:40|15362.1|15360.1|15362.3|15360.3|15362.9|15360.9|15362|15360|15
1629835670000|2021-08-24 20:07:50|15362.4|15360.4|15362.1|15360.1|15362.6|15360.6|15361.9|15359.9|82
1629835680000|2021-08-24 20:08:00|15362.4|15360.4|15361.6|15359.6|15362.4|15360.4|15361.5|15359.5|47
1629835690000|2021-08-24 20:08:10|15361.9|15359.9|15362.1|15360.1|15362.1|15360.1|15361.6|15359.6|31
1629835700000|2021-08-24 20:08:20|15362|15360|15361.8|15359.8|15362.4|15360.4|15361.6|15359.6|18
1629835710000|2021-08-24 20:08:30|15361.9|15359.9|15361.5|15359.5|15362|15360|15361.5|15359.5|5
1629835720000|2021-08-24 20:08:40|15361.6|15359.6|15361.4|15359.4|15361.6|15359.6|15361.3|15359.3|28
1629835730000|2021-08-24 20:08:50|15361.3|15359.3|15361.4|15359.4|15361.4|15359.4|15361.1|15359.1|5
1629835740000|2021-08-24 20:09:00|15361.5|15359.5|15361.4|15359.4|15361.6|15359.6|15361.1|15359.1|9
1629835750000|2021-08-24 20:09:10|15361.5|15359.5|15361.9|15359.9|15361.9|15359.9|15361.5|15359.5|12
1629835760000|2021-08-24 20:09:20|15361.8|15359.8|15361.6|15359.6|15361.9|15359.9|15361.5|15359.5|6
1629835770000|2021-08-24 20:09:30|15361.4|15359.4|15361.4|15359.4|15361.6|15359.6|15361.3|15359.3|12
1629835780000|2021-08-24 20:09:40|15361.3|15359.3|15361.3|15359.3|15361.4|15359.4|15361.3|15359.3|1
1629835790000|2021-08-24 20:09:50|15361.1|15359.1|15361.3|15359.3|15361.4|15359.4|15361.1|15359.1|7
1629835800000|2021-08-24 20:10:00|15361.4|15359.4|15361.1|15359.1|15361.4|15359.4|15360.9|15358.9|69
1629835810000|2021-08-24 20:10:10|15361.3|15359.3|15361|15359|15361.4|15359.4|15360.9|15358.9|36
1629835820000|2021-08-24 20:10:20|15361.4|15359.4|15361.9|15359.9|15361.9|15359.9|15361.4|15359.4|40
1629835830000|2021-08-24 20:10:30|15362|15360|15361.8|15359.8|15362|15360|15361.1|15359.1|62
1629835840000|2021-08-24 20:10:40|15361.9|15359.9|15361.5|15359.5|15362|15360|15361.5|15359.5|25
1629835850000|2021-08-24 20:10:50|15361.6|15359.6|15361.4|15359.4|15362.1|15360.1|15361.4|15359.4|49
1629835860000|2021-08-24 20:11:00|15361.5|15359.5|15360.8|15358.8|15361.5|15359.5|15360.6|15358.6|15
1629835870000|2021-08-24 20:11:10|15360.6|15358.6|15361.3|15359.3|15361.4|15359.4|15360.6|15358.6|5
1629835880000|2021-08-24 20:11:20|15361.1|15359.1|15361.1|15359.1|15361.1|15359.1|15360.9|15358.9|2
1629835890000|2021-08-24 20:11:30|15361.3|15359.3|15360.3|15358.3|15361.4|15359.4|15360.3|15358.3|28
1629835900000|2021-08-24 20:11:40|15360.4|15358.4|15360.1|15358.1|15360.4|15358.4|15360.1|15358.1|14
1629835910000|2021-08-24 20:11:50|15360|15358|15360.3|15358.3|15360.3|15358.3|15359.8|15357.8|22
1629835920000|2021-08-24 20:12:00|15360.1|15358.1|15360.9|15358.9|15360.9|15358.9|15360|15358|14
1629835930000|2021-08-24 20:12:10|15360.8|15358.8|15360.6|15358.6|15360.8|15358.8|15360.5|15358.5|3
1629835940000|2021-08-24 20:12:20|15360.8|15358.8|15359.8|15357.8|15360.8|15358.8|15359.5|15357.5|71
1629835950000|2021-08-24 20:12:30|15359.9|15357.9|15358.8|15356.8|15359.9|15357.9|15358.6|15356.6|74
1629835960000|2021-08-24 20:12:40|15358.6|15356.6|15359.3|15357.3|15359.5|15357.5|15358.6|15356.6|23
1629835970000|2021-08-24 20:12:50|15359.4|15357.4|15358.8|15356.8|15359.5|15357.5|15358.6|15356.6|66
1629835980000|2021-08-24 20:13:00|15358.9|15356.9|15358.6|15356.6|15359|15357|15357.9|15355.9|47
1629835990000|2021-08-24 20:13:10|15358.8|15356.8|15357.9|15355.9|15358.8|15356.8|15357.9|15355.9|33
1629836000000|2021-08-24 20:13:20|15357.8|15355.8|15358|15356|15358.1|15356.1|15357.8|15355.8|20
1629836010000|2021-08-24 20:13:30|15358.1|15356.1|15358.1|15356.1|15358.1|15356.1|15358|15356|7
1629836020000|2021-08-24 20:13:40|15358.4|15356.4|15359.3|15357.3|15359.9|15357.9|15358.3|15356.3|55
1629836030000|2021-08-24 20:13:50|15359.4|15357.4|15358.8|15356.8|15359.5|15357.5|15358.1|15356.1|20
1629836040000|2021-08-24 20:14:00|15358.9|15356.9|15358.8|15356.8|15359.4|15357.4|15358.6|15356.6|45
1629836050000|2021-08-24 20:14:10|15358.9|15356.9|15359.3|15357.3|15359.4|15357.4|15358.9|15356.9|8
1629836060000|2021-08-24 20:14:20|15359.4|15357.4|15358.5|15356.5|15359.4|15357.4|15358.4|15356.4|23
1629836070000|2021-08-24 20:14:30|15358.4|15356.4|15358.4|15356.4|15359|15357|15358.3|15356.3|40
1629836080000|2021-08-24 20:14:40|15358.1|15356.1|15358.8|15356.8|15358.8|15356.8|15357.8|15355.8|133
1629836090000|2021-08-24 20:14:50|15358.9|15356.9|15358.3|15356.3|15358.9|15356.9|15358.1|15356.1|56
1629836100000|2021-08-24 20:15:00|15358.4|15356.4|15358.5|15356.5|15358.9|15356.9|15358.1|15356.1|28
1629836110000|2021-08-24 20:15:10|15358.6|15356.6|15358.5|15356.5|15359|15357|15358.5|15356.5|6
1629836120000|2021-08-24 20:15:20|15358.4|15356.4|15357.5|15355.5|15358.5|15356.5|15357.5|15355.5|36
1629836130000|2021-08-24 20:15:30|15357.6|15355.6|15357.8|15355.8|15358|15356|15357.4|15355.4|3
1629836140000|2021-08-24 20:15:40|15357.9|15355.9|15358.5|15356.5|15358.5|15356.5|15357.6|15355.6|16
1629836150000|2021-08-24 20:15:50|15358.4|15356.4|15357.5|15355.5|15358.5|15356.5|15357.5|15355.5|6
1629836160000|2021-08-24 20:16:00|15357.6|15355.6|15357.5|15355.5|15357.6|15355.6|15357.1|15355.1|8
1629836170000|2021-08-24 20:16:10|15357.4|15355.4|15357.4|15355.4|15357.5|15355.5|15357.3|15355.3|4
1629836180000|2021-08-24 20:16:20|15357.3|15355.3|15357.3|15355.3|15357.4|15355.4|15357.1|15355.1|4
1629836190000|2021-08-24 20:16:30|15357.1|15355.1|15357.1|15355.1|15357.3|15355.3|15357.1|15355.1|2
1629836200000|2021-08-24 20:16:40|15357.3|15355.3|15357.5|15355.5|15357.6|15355.6|15357.1|15355.1|7
1629836210000|2021-08-24 20:16:50|15357.6|15355.6|15358|15356|15358.3|15356.3|15357.3|15355.3|20
1629836220000|2021-08-24 20:17:00|15358.1|15356.1|15358.3|15356.3|15358.4|15356.4|15357.9|15355.9|15
1629836230000|2021-08-24 20:17:10|15358.4|15356.4|15358.3|15356.3|15358.4|15356.4|15358.3|15356.3|10
1629836240000|2021-08-24 20:17:20|15358.4|15356.4|15358.1|15356.1|15358.4|15356.4|15358.1|15356.1|1
1629836250000|2021-08-24 20:17:30|15358.3|15356.3|15357.6|15355.6|15358.3|15356.3|15357.6|15355.6|7
1629836260000|2021-08-24 20:17:40|15357.8|15355.8|15358|15356|15358.3|15356.3|15357.6|15355.6|4
1629836270000|2021-08-24 20:17:50|15358.1|15356.1|15357.9|15355.9|15358.1|15356.1|15357.6|15355.6|4
1629836280000|2021-08-24 20:18:00|15358|15356|15358|15356|15358.1|15356.1|15357.8|15355.8|5
1629836290000|2021-08-24 20:18:10|15358.1|15356.1|15357.9|15355.9|15358.3|15356.3|15357.9|15355.9|2
1629836300000|2021-08-24 20:18:20|15357.8|15355.8|15358|15356|15358.1|15356.1|15357.8|15355.8|1
1629836310000|2021-08-24 20:18:30|15358.1|15356.1|15358.3|15356.3|15358.3|15356.3|15358.1|15356.1|2
1629836320000|2021-08-24 20:18:40|15358.1|15356.1|15358.3|15356.3|15358.3|15356.3|15358.1|15356.1|1
1629836330000|2021-08-24 20:18:50|15358.1|15356.1|15358.4|15356.4|15358.5|15356.5|15358|15356|8
1629836340000|2021-08-24 20:19:00|15358.5|15356.5|15359.3|15357.3|15360.1|15358.1|15358.4|15356.4|48
1629836350000|2021-08-24 20:19:10|15359.4|15357.4|15359.5|15357.5|15359.5|15357.5|15359.3|15357.3|4
1629836360000|2021-08-24 20:19:20|15359.6|15357.6|15360|15358|15360.3|15358.3|15359.4|15357.4|22
1629836370000|2021-08-24 20:19:30|15360.1|15358.1|15361|15359|15361|15359|15360|15358|15
1629836380000|2021-08-24 20:19:40|15361.1|15359.1|15361.3|15359.3|15361.5|15359.5|15360.9|15358.9|15
1629836390000|2021-08-24 20:19:50|15361.4|15359.4|15361.8|15359.8|15361.8|15359.8|15361.4|15359.4|15
1629836400000|2021-08-24 20:20:00|15361.9|15359.9|15361.8|15359.8|15362.1|15360.1|15361.4|15359.4|14
1629836410000|2021-08-24 20:20:10|15361.9|15359.9|15362|15360|15362.1|15360.1|15361.5|15359.5|8
1629836420000|2021-08-24 20:20:20|15362.1|15360.1|15362.1|15360.1|15362.3|15360.3|15362.1|15360.1|4
1629836430000|2021-08-24 20:20:30|15362|15360|15362.4|15360.4|15362.5|15360.5|15361.9|15359.9|24
1629836440000|2021-08-24 20:20:40|15362.3|15360.3|15362|15360|15362.4|15360.4|15361.9|15359.9|14
1629836450000|2021-08-24 20:20:50|15362.3|15360.3|15362.3|15360.3|15362.3|15360.3|15362.3|15360.3|7
1629836460000|2021-08-24 20:21:00|15362.1|15360.1|15362|15360|15362.1|15360.1|15362|15360|0
1629836470000|2021-08-24 20:21:10|15362.4|15360.4|15362|15360|15362.5|15360.5|15362|15360|2
1629836480000|2021-08-24 20:21:20|15361.9|15359.9|15362.1|15360.1|15362.1|15360.1|15361.8|15359.8|0
1629836490000|2021-08-24 20:21:30|15362.3|15360.3|15362.5|15360.5|15362.5|15360.5|15362.3|15360.3|4
1629836500000|2021-08-24 20:21:40|15362.4|15360.4|15362.5|15360.5|15362.9|15360.9|15362.4|15360.4|5
1629836510000|2021-08-24 20:21:50|15362.6|15360.6|15362|15360|15362.6|15360.6|15362|15360|15
1629836530000|2021-08-24 20:22:10|15361.5|15359.5|15361.9|15359.9|15361.9|15359.9|15361.5|15359.5|4
1629836540000|2021-08-24 20:22:20|15362|15360|15362.4|15360.4|15362.4|15360.4|15362|15360|6
1629836550000|2021-08-24 20:22:30|15362.5|15360.5|15362.5|15360.5|15362.6|15360.6|15362.5|15360.5|2
1629836560000|2021-08-24 20:22:40|15362|15360|15362|15360|15362|15360|15362|15360|3
1629836570000|2021-08-24 20:22:50|15361.9|15359.9|15362.5|15360.5|15362.5|15360.5|15361.9|15359.9|3
1629836580000|2021-08-24 20:23:00|15362.6|15360.6|15362.5|15360.5|15362.6|15360.6|15362.4|15360.4|2
1629836590000|2021-08-24 20:23:10|15362.4|15360.4|15362.9|15360.9|15362.9|15360.9|15362.3|15360.3|10
1629836600000|2021-08-24 20:23:20|15362.8|15360.8|15362.5|15360.5|15362.8|15360.8|15362.5|15360.5|3
1629836610000|2021-08-24 20:23:30|15362.3|15360.3|15362.1|15360.1|15362.3|15360.3|15362.1|15360.1|3
1629836620000|2021-08-24 20:23:40|15362.3|15360.3|15362.3|15360.3|15362.5|15360.5|15362.3|15360.3|0
1629836630000|2021-08-24 20:23:50|15362.4|15360.4|15362.4|15360.4|15362.4|15360.4|15362.4|15360.4|1
1629836640000|2021-08-24 20:24:00|15362.5|15360.5|15362.4|15360.4|15362.5|15360.5|15362.4|15360.4|0
1629836650000|2021-08-24 20:24:10|15362.3|15360.3|15362.3|15360.3|15362.3|15360.3|15361.9|15359.9|8
1629836660000|2021-08-24 20:24:20|15362.1|15360.1|15362.5|15360.5|15362.5|15360.5|15362.1|15360.1|2
1629836670000|2021-08-24 20:24:30|15362.6|15360.6|15362.8|15360.8|15362.8|15360.8|15362.3|15360.3|7
1629836680000|2021-08-24 20:24:40|15362.9|15360.9|15363.1|15361.1|15363.4|15361.4|15362.9|15360.9|29
1629836690000|2021-08-24 20:24:50|15363.3|15361.3|15363.3|15361.3|15363.4|15361.4|15363.1|15361.1|6
1629836700000|2021-08-24 20:25:00|15362.9|15360.9|15363|15361|15363.1|15361.1|15362.9|15360.9|21
1629836710000|2021-08-24 20:25:10|15363.1|15361.1|15363|15361|15363.3|15361.3|15363|15361|6
1629836720000|2021-08-24 20:25:20|15363.1|15361.1|15363.6|15361.6|15363.6|15361.6|15363.1|15361.1|11
1629836730000|2021-08-24 20:25:30|15363.5|15361.5|15363.5|15361.5|15363.6|15361.6|15363.5|15361.5|4
1629836740000|2021-08-24 20:25:40|15363.6|15361.6|15364|15362|15364|15362|15363.6|15361.6|19
1629836750000|2021-08-24 20:25:50|15363.9|15361.9|15364.3|15362.3|15364.3|15362.3|15363.9|15361.9|12
1629836760000|2021-08-24 20:26:00|15364.4|15362.4|15364.3|15362.3|15364.4|15362.4|15364.1|15362.1|7
1629836770000|2021-08-24 20:26:10|15364.1|15362.1|15364.6|15362.6|15364.6|15362.6|15364.1|15362.1|15
1629836780000|2021-08-24 20:26:20|15364.4|15362.4|15365|15363|15365|15363|15364.4|15362.4|16
1629836790000|2021-08-24 20:26:30|15365.4|15363.4|15365.3|15363.3|15365.6|15363.6|15365|15363|52
1629836800000|2021-08-24 20:26:40|15365.1|15363.1|15365.5|15363.5|15365.5|15363.5|15365.1|15363.1|6
1629836810000|2021-08-24 20:26:50|15365.4|15363.4|15364.5|15362.5|15365.4|15363.4|15364.5|15362.5|20
1629836820000|2021-08-24 20:27:00|15364.6|15362.6|15364.6|15362.6|15365|15363|15364.5|15362.5|4
1629836830000|2021-08-24 20:27:10|15364.5|15362.5|15364.5|15362.5|15364.8|15362.8|15364.4|15362.4|3
1629836840000|2021-08-24 20:27:20|15364.6|15362.6|15364.8|15362.8|15364.9|15362.9|15364.6|15362.6|5
1629836850000|2021-08-24 20:27:30|15364.9|15362.9|15364.8|15362.8|15364.9|15362.9|15364.6|15362.6|3
1629836860000|2021-08-24 20:27:40|15364.9|15362.9|15365|15363|15365|15363|15364.8|15362.8|2
1629836870000|2021-08-24 20:27:50|15365.3|15363.3|15365.1|15363.1|15365.3|15363.3|15365|15363|7
1629836880000|2021-08-24 20:28:00|15365|15363|15365.1|15363.1|15365.1|15363.1|15364.9|15362.9|7
1629836890000|2021-08-24 20:28:10|15365.3|15363.3|15365.3|15363.3|15365.4|15363.4|15365.3|15363.3|3
1629836900000|2021-08-24 20:28:20|15365.1|15363.1|15365.1|15363.1|15365.1|15363.1|15364.8|15362.8|7
1629836910000|2021-08-24 20:28:30|15365|15363|15365|15363|15365.3|15363.3|15365|15363|3
1629836920000|2021-08-24 20:28:40|15365.1|15363.1|15365|15363|15365.3|15363.3|15365|15363|8
1629836930000|2021-08-24 20:28:50|15364.9|15362.9|15364.5|15362.5|15365|15363|15364.5|15362.5|4
1629836940000|2021-08-24 20:29:00|15364.6|15362.6|15364.8|15362.8|15365.1|15363.1|15364.5|15362.5|8
1629836950000|2021-08-24 20:29:10|15364.6|15362.6|15365.1|15363.1|15365.1|15363.1|15364.6|15362.6|4
1629836960000|2021-08-24 20:29:20|15365.3|15363.3|15365.5|15363.5|15365.5|15363.5|15365.1|15363.1|5
1629836980000|2021-08-24 20:29:40|15365.4|15363.4|15365|15363|15365.4|15363.4|15365|15363|2
1629836990000|2021-08-24 20:29:50|15364.9|15362.9|15365.1|15363.1|15365.3|15363.3|15364.9|15362.9|3
1629837000000|2021-08-24 20:30:00|15365.3|15363.3|15365.5|15363.5|15365.8|15363.8|15364.5|15362.5|27
1629837010000|2021-08-24 20:30:10|15365.6|15363.6|15365.4|15363.4|15365.6|15363.6|15365.3|15363.3|10
1629837020000|2021-08-24 20:30:20|15365.5|15363.5|15365.5|15363.5|15365.5|15363.5|15365.4|15363.4|4
1629837030000|2021-08-24 20:30:30|15365.6|15363.6|15365.3|15363.3|15365.6|15363.6|15365.3|15363.3|5
1629837040000|2021-08-24 20:30:40|15365.4|15363.4|15365.3|15363.3|15365.5|15363.5|15365.3|15363.3|3
1629837050000|2021-08-24 20:30:50|15365.4|15363.4|15364.4|15362.4|15365.4|15363.4|15364.3|15362.3|37
1629837060000|2021-08-24 20:31:00|15364.5|15362.5|15364.8|15362.8|15364.9|15362.9|15364.4|15362.4|11
1629837070000|2021-08-24 20:31:10|15364.6|15362.6|15364.8|15362.8|15364.8|15362.8|15364.5|15362.5|1
1629837080000|2021-08-24 20:31:20|15364.6|15362.6|15365.3|15363.3|15365.8|15363.8|15364.6|15362.6|12
1629837090000|2021-08-24 20:31:30|15365.1|15363.1|15365.3|15363.3|15365.3|15363.3|15365.1|15363.1|0
1629837100000|2021-08-24 20:31:40|15365.1|15363.1|15364.5|15362.5|15365.3|15363.3|15364.4|15362.4|5
1629837110000|2021-08-24 20:31:50|15364.4|15362.4|15364.3|15362.3|15364.4|15362.4|15364.1|15362.1|3
1629837120000|2021-08-24 20:32:00|15364.4|15362.4|15364.8|15362.8|15365|15363|15364.1|15362.1|19
1629837130000|2021-08-24 20:32:10|15364.9|15362.9|15364.5|15362.5|15365.3|15363.3|15364.4|15362.4|19
1629837140000|2021-08-24 20:32:20|15364.4|15362.4|15364.5|15362.5|15364.5|15362.5|15364.4|15362.4|3
1629837150000|2021-08-24 20:32:30|15364.6|15362.6|15364.3|15362.3|15364.6|15362.6|15364.1|15362.1|3
1629837160000|2021-08-24 20:32:40|15364.4|15362.4|15364.3|15362.3|15364.4|15362.4|15364.3|15362.3|1
1629837170000|2021-08-24 20:32:50|15364.4|15362.4|15364.8|15362.8|15364.8|15362.8|15364.3|15362.3|3
1629837180000|2021-08-24 20:33:00|15364.9|15362.9|15364.5|15362.5|15365|15363|15364.4|15362.4|2
1629837190000|2021-08-24 20:33:10|15364.4|15362.4|15364|15362|15364.4|15362.4|15363.9|15361.9|12
1629837200000|2021-08-24 20:33:20|15364.1|15362.1|15363.9|15361.9|15364.1|15362.1|15363.9|15361.9|2
1629837210000|2021-08-24 20:33:30|15364|15362|15363.9|15361.9|15364|15362|15363.9|15361.9|2
1629837220000|2021-08-24 20:33:40|15364|15362|15363.9|15361.9|15364|15362|15363.9|15361.9|3
1629837230000|2021-08-24 20:33:50|15364|15362|15363.9|15361.9|15364|15362|15363.9|15361.9|0
1629837240000|2021-08-24 20:34:00|15364|15362|15364|15362|15364|15362|15363.9|15361.9|0
1629837260000|2021-08-24 20:34:20|15364.1|15362.1|15364|15362|15364.1|15362.1|15364|15362|4
1629837270000|2021-08-24 20:34:30|15364.1|15362.1|15364|15362|15364.1|15362.1|15364|15362|1
1629837280000|2021-08-24 20:34:40|15363.9|15361.9|15363.8|15361.8|15363.9|15361.9|15363.8|15361.8|1
1629837290000|2021-08-24 20:34:50|15364|15362|15363.8|15361.8|15364|15362|15363.8|15361.8|2
1629837300000|2021-08-24 20:35:00|15363.9|15361.9|15364|15362|15364.1|15362.1|15363.8|15361.8|15
1629837310000|2021-08-24 20:35:10|15364.1|15362.1|15364.8|15362.8|15364.9|15362.9|15364.1|15362.1|10
1629837320000|2021-08-24 20:35:20|15364.6|15362.6|15364.8|15362.8|15364.8|15362.8|15364.6|15362.6|9
1629837330000|2021-08-24 20:35:30|15364.6|15362.6|15365|15363|15365.1|15363.1|15364.5|15362.5|11
1629837340000|2021-08-24 20:35:40|15365.1|15363.1|15365.3|15363.3|15365.3|15363.3|15365|15363|4
1629837350000|2021-08-24 20:35:50|15365.1|15363.1|15365|15363|15365.3|15363.3|15365|15363|3
1629837360000|2021-08-24 20:36:00|15364.9|15362.9|15364.5|15362.5|15365|15363|15364.5|15362.5|3
1629837370000|2021-08-24 20:36:10|||||||||2
1629837380000|2021-08-24 20:36:20|15364.4|15362.4|15364|15362|15364.4|15362.4|15363.9|15361.9|1
1629837390000|2021-08-24 20:36:30|15364.1|15362.1|15364.8|15362.8|15364.8|15362.8|15364.1|15362.1|6
1629837400000|2021-08-24 20:36:40|15364.6|15362.6|15364.5|15362.5|15364.6|15362.6|15364.5|15362.5|3
1629837410000|2021-08-24 20:36:50|15364.6|15362.6|15364.5|15362.5|15364.6|15362.6|15364.5|15362.5|0
1629837420000|2021-08-24 20:37:00|15364.6|15362.6|15364.6|15362.6|15364.6|15362.6|15364.6|15362.6|0
1629837430000|2021-08-24 20:37:10|15364.9|15362.9|15364.8|15362.8|15364.9|15362.9|15364.8|15362.8|7
1629837440000|2021-08-24 20:37:20|15364.9|15362.9|15364|15362|15364.9|15362.9|15364|15362|4
1629837450000|2021-08-24 20:37:30|15363.9|15361.9|15363.8|15361.8|15363.9|15361.9|15363.6|15361.6|6
1629837460000|2021-08-24 20:37:40|15362.9|15360.9|15362.4|15360.4|15362.9|15360.9|15361.9|15359.9|38
1629837470000|2021-08-24 20:37:50|15362.5|15360.5|15362.8|15360.8|15363|15361|15362.5|15360.5|15
1629837480000|2021-08-24 20:38:00|15362.9|15360.9|15363|15361|15363|15361|15362.8|15360.8|8
1629837490000|2021-08-24 20:38:10|15362.8|15360.8|15363|15361|15363|15361|15362.8|15360.8|10
1629837500000|2021-08-24 20:38:20|15363.1|15361.1|15363|15361|15363.1|15361.1|15363|15361|2
1629837510000|2021-08-24 20:38:30|15363.1|15361.1|15364|15362|15364.4|15362.4|15363|15361|20
1629837520000|2021-08-24 20:38:40|15364.3|15362.3|15363.8|15361.8|15364.3|15362.3|15363.8|15361.8|2
1629837530000|2021-08-24 20:38:50|||||||||2
1629837540000|2021-08-24 20:39:00|15363.5|15361.5|15363.4|15361.4|15363.5|15361.5|15363|15361|7
1629837550000|2021-08-24 20:39:10|15362.3|15360.3|15362.5|15360.5|15362.6|15360.6|15362.3|15360.3|15
1629837560000|2021-08-24 20:39:20|15362.6|15360.6|15363|15361|15363|15361|15362.5|15360.5|4
1629837570000|2021-08-24 20:39:30|15363.1|15361.1|15363.5|15361.5|15363.5|15361.5|15362.9|15360.9|4
1629837580000|2021-08-24 20:39:40|15363.4|15361.4|15361.6|15359.6|15363.4|15361.4|15360.9|15358.9|51
1629837590000|2021-08-24 20:39:50|15361.5|15359.5|15362.3|15360.3|15362.5|15360.5|15361.5|15359.5|25
1629837600000|2021-08-24 20:40:00|15362.1|15360.1|15362.5|15360.5|15362.5|15360.5|15362|15360|10
1629837610000|2021-08-24 20:40:10|15362.4|15360.4|15362|15360|15362.4|15360.4|15362|15360|3
1629837620000|2021-08-24 20:40:20|15361.9|15359.9|15363.1|15361.1|15363.1|15361.1|15361.9|15359.9|16
1629837630000|2021-08-24 20:40:30|15363|15361|15362.9|15360.9|15363|15361|15362.8|15360.8|1
1629837640000|2021-08-24 20:40:40|15363|15361|15363.5|15361.5|15363.5|15361.5|15363|15361|4
1629837650000|2021-08-24 20:40:50|15363.6|15361.6|15363|15361|15363.6|15361.6|15363|15361|6
1629837660000|2021-08-24 20:41:00|15363.1|15361.1|15363.3|15361.3|15363.3|15361.3|15362.8|15360.8|6
1629837670000|2021-08-24 20:41:10|15363.1|15361.1|15362.5|15360.5|15363.1|15361.1|15362.5|15360.5|5
1629837690000|2021-08-24 20:41:30|15362.6|15360.6|15363|15361|15363.4|15361.4|15362.5|15360.5|4
1629837710000|2021-08-24 20:41:50|15362.9|15360.9|15362.8|15360.8|15362.9|15360.9|15362.8|15360.8|2
1629837720000|2021-08-24 20:42:00|15362.6|15360.6|15363|15361|15363|15361|15362.5|15360.5|2
1629837730000|2021-08-24 20:42:10|15362.9|15360.9|15363|15361|15363|15361|15362.9|15360.9|1
1629837740000|2021-08-24 20:42:20|15363.1|15361.1|15363.8|15361.8|15363.8|15361.8|15363.1|15361.1|6
1629837750000|2021-08-24 20:42:30|15364.5|15362.5|15365|15363|15365|15363|15363.8|15361.8|143
1629837760000|2021-08-24 20:42:40|15364.9|15362.9|15365|15363|15365|15363|15364.8|15362.8|7
1629837770000|2021-08-24 20:42:50|15364.9|15362.9|15364.8|15362.8|15364.9|15362.9|15364.5|15362.5|5
1629837780000|2021-08-24 20:43:00|15364.6|15362.6|15364.8|15362.8|15364.9|15362.9|15364.5|15362.5|9
1629837790000|2021-08-24 20:43:10|15364.9|15362.9|15364.8|15362.8|15364.9|15362.9|15364.8|15362.8|2
1629837800000|2021-08-24 20:43:20|15364.9|15362.9|15364.8|15362.8|15365.1|15363.1|15364.8|15362.8|9
1629837810000|2021-08-24 20:43:30|15364.9|15362.9|15365|15363|15365.1|15363.1|15364.9|15362.9|0
1629837820000|2021-08-24 20:43:40|15365.1|15363.1|15365|15363|15365.1|15363.1|15365|15363|2
1629837840000|2021-08-24 20:44:00|15365.1|15363.1|15365.3|15363.3|15365.3|15363.3|15365|15363|3
1629837850000|2021-08-24 20:44:10|15365.1|15363.1|15365.1|15363.1|15365.1|15363.1|15365.1|15363.1|0
1629837860000|2021-08-24 20:44:20|15365.3|15363.3|15365.3|15363.3|15365.3|15363.3|15365.3|15363.3|1
1629837870000|2021-08-24 20:44:30|15365.4|15363.4|15365.3|15363.3|15365.5|15363.5|15365.3|15363.3|3
1629837890000|2021-08-24 20:44:50|15365.4|15363.4|15365.5|15363.5|15365.5|15363.5|15365.3|15363.3|1
1629837900000|2021-08-24 20:45:00|15365.4|15363.4|15365.9|15363.9|15366|15364|15365.3|15363.3|52
1629837910000|2021-08-24 20:45:10|15365.6|15363.6|15365.9|15363.9|15366.1|15364.1|15365.6|15363.6|14
1629837920000|2021-08-24 20:45:20|15366|15364|15365.8|15363.8|15366|15364|15365.8|15363.8|6
1629837930000|2021-08-24 20:45:30|15365.6|15363.6|15365.8|15363.8|15365.8|15363.8|15365.6|15363.6|1
1629837940000|2021-08-24 20:45:40|15365.9|15363.9|15367.1|15365.1|15367.4|15365.4|15365.9|15363.9|121
1629837950000|2021-08-24 20:45:50|15367.3|15365.3|15367|15365|15367.5|15365.5|15367|15365|14
1629837960000|2021-08-24 20:46:00|15367.1|15365.1|15368|15366|15368.1|15366.1|15367.1|15365.1|13
1629837970000|2021-08-24 20:46:10|15367.9|15365.9|15368.5|15366.5|15368.5|15366.5|15367.9|15365.9|27
1629837980000|2021-08-24 20:46:20|15368.4|15366.4|15368.5|15366.5|15368.6|15366.6|15368.4|15366.4|2
1629837990000|2021-08-24 20:46:30|15368.6|15366.6|15368.5|15366.5|15368.8|15366.8|15368.4|15366.4|5
1629838000000|2021-08-24 20:46:40|15368.6|15366.6|15369|15367|15369|15367|15368.4|15366.4|10
1629838010000|2021-08-24 20:46:50|15368.9|15366.9|15368.5|15366.5|15369|15367|15368.4|15366.4|4
1629838020000|2021-08-24 20:47:00|15368.6|15366.6|15368.8|15366.8|15368.8|15366.8|15368.4|15366.4|13
1629838030000|2021-08-24 20:47:10|15368.6|15366.6|15368.6|15366.6|15368.8|15366.8|15368.6|15366.6|6
1629838040000|2021-08-24 20:47:20|15368.5|15366.5|15366.1|15364.1|15368.6|15366.6|15365.9|15363.9|46
1629838050000|2021-08-24 20:47:30|15366.4|15364.4|15367|15365|15367.3|15365.3|15366.3|15364.3|27
1629838060000|2021-08-24 20:47:40|15367.1|15365.1|15367|15365|15367.3|15365.3|15367|15365|1
1629838070000|2021-08-24 20:47:50|15366.9|15364.9|15366.8|15364.8|15367|15365|15366.6|15364.6|6
1629838080000|2021-08-24 20:48:00|15366.6|15364.6|15366.5|15364.5|15366.9|15364.9|15366.3|15364.3|5
1629838090000|2021-08-24 20:48:10|15366.4|15364.4|15366.5|15364.5|15366.6|15364.6|15366.3|15364.3|3
1629838100000|2021-08-24 20:48:20|15366.6|15364.6|15367.1|15365.1|15367.3|15365.3|15366.6|15364.6|3
1629838110000|2021-08-24 20:48:30|15367.3|15365.3|15367.5|15365.5|15367.5|15365.5|15367.1|15365.1|12
1629838120000|2021-08-24 20:48:40|15367.6|15365.6|15367.4|15365.4|15367.6|15365.6|15367.4|15365.4|0
1629838130000|2021-08-24 20:48:50|15367.3|15365.3|15367.4|15365.4|15367.4|15365.4|15367.1|15365.1|4
1629838140000|2021-08-24 20:49:00|15367.3|15365.3|15366.8|15364.8|15367.3|15365.3|15365.9|15363.9|18
1629838150000|2021-08-24 20:49:10|15366.6|15364.6|15365.5|15363.5|15366.8|15364.8|15365.4|15363.4|13
1629838160000|2021-08-24 20:49:20|15365.4|15363.4|15364.5|15362.5|15365.4|15363.4|15364.1|15362.1|22
1629838170000|2021-08-24 20:49:30|15364.4|15362.4|15363.8|15361.8|15364.4|15362.4|15363.8|15361.8|17
1629838180000|2021-08-24 20:49:40|15363.6|15361.6|15363.3|15361.3|15364.1|15362.1|15363.1|15361.1|14
1629838190000|2021-08-24 20:49:50|15363.4|15361.4|15364|15362|15364.1|15362.1|15363.1|15361.1|13
1629838200000|2021-08-24 20:50:00|15364.1|15362.1|15365|15363|15365|15363|15364|15362|25
1629838210000|2021-08-24 20:50:10|15364.8|15362.8|15364.5|15362.5|15364.8|15362.8|15364.5|15362.5|5
1629838220000|2021-08-24 20:50:20|15364.6|15362.6|15365.4|15363.4|15365.4|15363.4|15364.5|15362.5|4
1629838230000|2021-08-24 20:50:30|15365.5|15363.5|15365.5|15363.5|15365.5|15363.5|15365.4|15363.4|2
1629838240000|2021-08-24 20:50:40|15366.3|15364.3|15366.1|15364.1|15366.3|15364.3|15365.9|15363.9|7
1629838250000|2021-08-24 20:50:50|15366|15364|15365.9|15363.9|15366|15364|15365.9|15363.9|0
1629838260000|2021-08-24 20:51:00|15366|15364|15366.1|15364.1|15366.3|15364.3|15365.9|15363.9|8
1629838270000|2021-08-24 20:51:10|15366.3|15364.3|15366|15364|15366.3|15364.3|15366|15364|2
1629838280000|2021-08-24 20:51:20|15366.1|15364.1|15366.5|15364.5|15366.5|15364.5|15366|15364|4
1629838290000|2021-08-24 20:51:30|15366.4|15364.4|15366.5|15364.5|15366.5|15364.5|15366.4|15364.4|0
1629838300000|2021-08-24 20:51:40|15366.4|15364.4|15367.4|15365.4|15367.4|15365.4|15366.1|15364.1|7
1629838310000|2021-08-24 20:51:50|15367.3|15365.3|15367.8|15365.8|15367.8|15365.8|15367.3|15365.3|2
1629838320000|2021-08-24 20:52:00|15367.9|15365.9|15367.9|15365.9|15368|15366|15367.9|15365.9|5
1629838330000|2021-08-24 20:52:10|15368|15366|15367.9|15365.9|15368.1|15366.1|15367.9|15365.9|5
1629838340000|2021-08-24 20:52:20|15367.8|15365.8|15368|15366|15368.1|15366.1|15367.6|15365.6|5
1629838360000|2021-08-24 20:52:40|15368.3|15366.3|15368.4|15366.4|15368.4|15366.4|15368.3|15366.3|10
1629838370000|2021-08-24 20:52:50|15368.3|15366.3|15368.5|15366.5|15368.8|15366.8|15368.3|15366.3|26
1629838380000|2021-08-24 20:53:00|15368.6|15366.6|15368.5|15366.5|15368.6|15366.6|15368.4|15366.4|3
1629838390000|2021-08-24 20:53:10|15368.4|15366.4|15368.5|15366.5|15368.5|15366.5|15368.4|15366.4|5
1629838400000|2021-08-24 20:53:20|15368.4|15366.4|15368.9|15366.9|15368.9|15366.9|15368|15366|3
1629838410000|2021-08-24 20:53:30|15368.8|15366.8|15368.6|15366.6|15368.8|15366.8|15368.6|15366.6|2
1629838420000|2021-08-24 20:53:40|15368.5|15366.5|15368.8|15366.8|15368.8|15366.8|15368.5|15366.5|1
1629838430000|2021-08-24 20:53:50|15368.9|15366.9|15369|15367|15369|15367|15368.6|15366.6|2
1629838440000|2021-08-24 20:54:00|15368.9|15366.9|15368.9|15366.9|15369|15367|15368.8|15366.8|2
1629838450000|2021-08-24 20:54:10|15368.8|15366.8|15368.8|15366.8|15368.8|15366.8|15368.8|15366.8|3
1629838460000|2021-08-24 20:54:20|15368.6|15366.6|15369.1|15367.1|15369.1|15367.1|15368.6|15366.6|15
1629838470000|2021-08-24 20:54:30|15369|15367|15369|15367|15369.4|15367.4|15368.9|15366.9|9
1629838480000|2021-08-24 20:54:40|15368.9|15366.9|15369.4|15367.4|15369.4|15367.4|15368.9|15366.9|19
1629838490000|2021-08-24 20:54:50|15369.3|15367.3|15369.3|15367.3|15369.4|15367.4|15369.1|15367.1|1
1629838500000|2021-08-24 20:55:00|15369.1|15367.1|15369.3|15367.3|15369.6|15367.6|15368.8|15366.8|33
1629838520000|2021-08-24 20:55:20|15369.1|15367.1|15369|15367|15369.1|15367.1|15368.9|15366.9|3
1629838530000|2021-08-24 20:55:30|15368.9|15366.9|15368.9|15366.9|15368.9|15366.9|15368.9|15366.9|0
1629838540000|2021-08-24 20:55:40|15369|15367|15369.5|15367.5|15369.5|15367.5|15368.9|15366.9|12
1629838550000|2021-08-24 20:55:50|15369.6|15367.6|15369.5|15367.5|15369.6|15367.6|15369.5|15367.5|3
1629838560000|2021-08-24 20:56:00|15369.4|15367.4|15369.5|15367.5|15369.5|15367.5|15369.3|15367.3|2
1629838590000|2021-08-24 20:56:30|15369.6|15367.6|15369.5|15367.5|15369.6|15367.6|15369.5|15367.5|8
1629838600000|2021-08-24 20:56:40|15369.4|15367.4|15369.5|15367.5|15369.5|15367.5|15369.4|15367.4|0
1629838610000|2021-08-24 20:56:50|15369.4|15367.4|15368.6|15366.6|15369.4|15367.4|15368.5|15366.5|23
1629838620000|2021-08-24 20:57:00|15368.5|15366.5|15369.4|15367.4|15369.4|15367.4|15368.5|15366.5|17
1629838630000|2021-08-24 20:57:10|15369.3|15367.3|15369.4|15367.4|15369.5|15367.5|15369.1|15367.1|3
1629838640000|2021-08-24 20:57:20|15369.5|15367.5|15368.8|15366.8|15369.5|15367.5|15368.8|15366.8|7
1629838650000|2021-08-24 20:57:30|15368.6|15366.6|15368.3|15366.3|15368.8|15366.8|15368.3|15366.3|9
1629838660000|2021-08-24 20:57:40|15368.1|15366.1|15368.1|15366.1|15368.1|15366.1|15367.8|15365.8|9
1629838670000|2021-08-24 20:57:50|15368|15366|15368.3|15366.3|15368.3|15366.3|15368|15366|2
1629838680000|2021-08-24 20:58:00|15368.4|15366.4|15367.8|15365.8|15368.4|15366.4|15367.8|15365.8|5
1629838700000|2021-08-24 20:58:20|15367.6|15365.6|15367.6|15365.6|15367.6|15365.6|15367.5|15365.5|3
1629838710000|2021-08-24 20:58:30|15367.8|15365.8|15367.3|15365.3|15367.9|15365.9|15367.3|15365.3|4
1629838720000|2021-08-24 20:58:40|15367.4|15365.4|15367.1|15365.1|15367.5|15365.5|15367.1|15365.1|3
1629838730000|2021-08-24 20:58:50|15366.9|15364.9|15366|15364|15366.9|15364.9|15365.9|15363.9|27
1629838740000|2021-08-24 20:59:00|15365.9|15363.9|15366.4|15364.4|15366.4|15364.4|15365.9|15363.9|9
1629838750000|2021-08-24 20:59:10|15366.5|15364.5|15367.3|15365.3|15367.3|15365.3|15366.4|15364.4|13
1629838760000|2021-08-24 20:59:20|15367.4|15365.4|15367.9|15365.9|15367.9|15365.9|15367.4|15365.4|4
1629838770000|2021-08-24 20:59:30|15368.1|15366.1|15368.6|15366.6|15368.6|15366.6|15368.1|15366.1|33
1629838780000|2021-08-24 20:59:40|15368.8|15366.8|15368.8|15366.8|15368.8|15366.8|15368.6|15366.6|1
1629838790000|2021-08-24 20:59:50|15369|15367|15370.1|15365.1|15370.1|15367.5|15368|15365.1|27
1629838800000|2021-08-24 21:00:00|15369.8|15364.8|15369.1|15364.1|15369.8|15364.8|15369.1|15364.1|0
1629838810000|2021-08-24 21:00:10|15369.3|15364.3|15369.4|15364.4|15369.4|15364.4|15369.3|15364.3|0
1629838820000|2021-08-24 21:00:20|15369.2|15364.2|15369.2|15364.2|15369.2|15364.2|15369.2|15364.2|0
1629838830000|2021-08-24 21:00:30|15369.3|15364.3|15369.3|15364.3|15369.3|15364.3|15369.3|15364.3|0
1629838850000|2021-08-24 21:00:50|15369.2|15364.2|15369.2|15364.2|15369.2|15364.2|15369.2|15364.2|0
1629838860000|2021-08-24 21:01:00|15369.1|15364.1|15369.1|15364.1|15369.1|15364.1|15369.1|15364.1|0
1629838900000|2021-08-24 21:01:40|15368.9|15363.9|15368.9|15363.9|15368.9|15363.9|15368.9|15363.9|0
1629838930000|2021-08-24 21:02:10|15369|15364|15369|15364|15369|15364|15369|15364|0
1629838950000|2021-08-24 21:02:30|15369.3|15364.3|15369.3|15364.3|15369.3|15364.3|15369.3|15364.3|0
1629838990000|2021-08-24 21:03:10|15369.2|15364.2|15369.2|15364.2|15369.2|15364.2|15369.2|15364.2|0
1629839000000|2021-08-24 21:03:20|15369|15364|15369|15364|15369|15364|15369|15364|0
1629839020000|2021-08-24 21:03:40|15368.9|15363.9|15368.9|15363.9|15368.9|15363.9|15368.9|15363.9|0
1629839040000|2021-08-24 21:04:00|15368.8|15363.8|15368.8|15363.8|15368.8|15363.8|15368.8|15363.8|0
1629839050000|2021-08-24 21:04:10|15368.9|15363.9|15368.9|15363.9|15368.9|15363.9|15368.9|15363.9|0
1629839090000|2021-08-24 21:04:50|15368.8|15363.8|15368.8|15363.8|15368.8|15363.8|15368.8|15363.8|0
1629839100000|2021-08-24 21:05:00|15368.6|15363.6|15368.6|15363.6|15368.6|15363.6|15368.6|15363.6|0
1629839120000|2021-08-24 21:05:20|15369.4|15364.4|15369.4|15364.4|15369.4|15364.4|15369.4|15364.4|0
1629839130000|2021-08-24 21:05:30|15369.5|15364.5|15369.7|15364.7|15369.7|15364.7|15369.5|15364.5|0
1629839140000|2021-08-24 21:05:40|15369.5|15364.5|15369.5|15364.5|15369.5|15364.5|15369.5|15364.5|0
1629839150000|2021-08-24 21:05:50|15368.9|15363.9|15368.9|15363.9|15368.9|15363.9|15368.9|15363.9|0
1629839170000|2021-08-24 21:06:10|15370|15365|15370|15365|15370|15365|15370|15365|0
1629839210000|2021-08-24 21:06:50|15369.1|15364.1|15370.8|15365.8|15370.9|15365.9|15369.1|15364.1|0
1629839230000|2021-08-24 21:07:10|15370.9|15365.9|15370.9|15365.9|15370.9|15365.9|15370.9|15365.9|0
1629839290000|2021-08-24 21:08:10|15370.7|15365.7|15370.7|15365.7|15370.7|15365.7|15370.7|15365.7|0
1629839300000|2021-08-24 21:08:20|15371.7|15366.7|15371.7|15366.7|15371.7|15366.7|15371.7|15366.7|0
1629839310000|2021-08-24 21:08:30|15369.9|15364.9|15369.9|15364.9|15370|15365|15369.9|15364.9|0
1629839320000|2021-08-24 21:08:40|15369.8|15364.8|15369.8|15364.8|15369.8|15364.8|15369.8|15364.8|0
1629839340000|2021-08-24 21:09:00|15371.8|15366.8|15371.8|15366.8|15371.8|15366.8|15371.8|15366.8|0
1629839350000|2021-08-24 21:09:10|15370|15365|15371.8|15366.8|15371.8|15366.8|15370|15365|0
1629839360000|2021-08-24 21:09:20|15371.9|15366.9|15371.9|15366.9|15371.9|15366.9|15371.9|15366.9|0
1629839400000|2021-08-24 21:10:00|15372.4|15367.4|15372.4|15367.4|15372.4|15367.4|15372.4|15367.4|0
1629839450000|2021-08-24 21:10:50|15372.5|15367.5|15372.5|15367.5|15372.5|15367.5|15370.8|15365.8|0
1629839560000|2021-08-24 21:12:40|15372.2|15367.2|15370.8|15365.8|15372.2|15367.2|15370.8|15365.8|0
1629839600000|2021-08-24 21:13:20|15370.7|15365.7|15370.7|15365.7|15370.7|15365.7|15370.7|15365.7|0
1629839620000|2021-08-24 21:13:40|15370.8|15365.8|15370.8|15365.8|15370.8|15365.8|15370.8|15365.8|0
1629839630000|2021-08-24 21:13:50|15370.7|15365.7|15371|15366|15371|15366|15370.7|15365.7|0
1629839650000|2021-08-24 21:14:10|15370.8|15365.8|15370.5|15365.5|15370.8|15365.8|15370.5|15365.5|0
1629839660000|2021-08-24 21:14:20|15370.6|15365.6|15370.8|15365.8|15370.8|15365.8|15370.6|15365.6|0
1629839670000|2021-08-24 21:14:30|15371|15366|15370.8|15365.8|15371|15366|15370.8|15365.8|0
1629839690000|2021-08-24 21:14:50|15371|15366|15371|15366|15371|15366|15371|15366|0
1629839700000|2021-08-24 21:15:00|15370.8|15365.8|15371|15366|15371|15366|15370.8|15365.8|0
1629839710000|2021-08-24 21:15:10|15371.1|15366.1|15371.1|15366.1|15371.1|15366.1|15371.1|15366.1|0
1629839720000|2021-08-24 21:15:20|15371|15366|15371|15366|15371|15366|15371|15366|0
1629839750000|2021-08-24 21:15:50|15370.9|15365.9|15371.1|15366.1|15371.1|15366.1|15370.9|15365.9|0
1629839760000|2021-08-24 21:16:00|15371|15366|15371.1|15366.1|15371.1|15366.1|15370.9|15365.9|0
1629839770000|2021-08-24 21:16:10|15371.2|15366.2|15371.2|15366.2|15371.2|15366.2|15371.2|15366.2|0
1629839830000|2021-08-24 21:17:10|15371|15366|15371|15366|15371|15366|15371|15366|0
1629839840000|2021-08-24 21:17:20|15371.2|15366.2|15371.2|15366.2|15371.2|15366.2|15371.2|15366.2|0
1629839870000|2021-08-24 21:17:50|15371.6|15366.6|15371.6|15366.6|15371.6|15366.6|15371.6|15366.6|0
1629839890000|2021-08-24 21:18:10|15371.5|15366.5|15371.5|15366.5|15371.5|15366.5|15371.3|15366.3|0
1629840030000|2021-08-24 21:20:30|15371.4|15366.4|15371.4|15366.4|15371.4|15366.4|15371.4|15366.4|0
1629840040000|2021-08-24 21:20:40|15371.5|15366.5|15371.5|15366.5|15371.5|15366.5|15371.5|15366.5|0
1629840110000|2021-08-24 21:21:50|15372.8|15367.8|15372.8|15367.8|15372.8|15367.8|15372.8|15367.8|0
1629840140000|2021-08-24 21:22:20|15371.6|15366.6|15371.6|15366.6|15371.6|15366.6|15371.6|15366.6|0
1629840170000|2021-08-24 21:22:50|15371.3|15366.3|15371.3|15366.3|15371.3|15366.3|15371.3|15366.3|0
1629840180000|2021-08-24 21:23:00|15371.1|15366.1|15371.3|15366.3|15371.3|15366.3|15371.1|15366.1|0
1629840300000|2021-08-24 21:25:00|15371.1|15366.1|15371.7|15366.7|15371.7|15366.7|15371.1|15366.1|0
1629840410000|2021-08-24 21:26:50|15371.5|15366.5|15371.5|15366.5|15371.5|15366.5|15371.5|15366.5|0
1629840490000|2021-08-24 21:28:10|15371.4|15366.4|15371.4|15366.4|15371.4|15366.4|15371.4|15366.4|0
1629840510000|2021-08-24 21:28:30|15370.9|15365.9|15371.8|15366.8|15371.8|15366.8|15370.9|15365.9|0
1629840540000|2021-08-24 21:29:00|15372.5|15367.5|15372.5|15367.5|15372.5|15367.5|15372.5|15367.5|0
1629840610000|2021-08-24 21:30:10|15372.8|15367.8|15372.8|15367.8|15372.8|15367.8|15372.8|15367.8|0
1629840640000|2021-08-24 21:30:40|15372.7|15367.7|15372.7|15367.7|15372.7|15367.7|15372.7|15367.7|0
1629840650000|2021-08-24 21:30:50|15373.3|15368.3|15373.3|15368.3|15373.3|15368.3|15373.3|15368.3|0
1629840700000|2021-08-24 21:31:40|15373.8|15368.8|15373.4|15368.4|15373.8|15368.8|15373.4|15368.4|0
1629840710000|2021-08-24 21:31:50|15373.1|15368.1|15371.9|15366.9|15373.1|15368.1|15371.9|15366.9|0
1629840740000|2021-08-24 21:32:20|15371.6|15366.6|15371.6|15366.6|15371.6|15366.6|15371.6|15366.6|0
1629840780000|2021-08-24 21:33:00|15371.5|15366.5|15371.5|15366.5|15371.5|15366.5|15371.5|15366.5|0
1629840800000|2021-08-24 21:33:20|15371.4|15366.4|15371.4|15366.4|15371.4|15366.4|15371.4|15366.4|0
1629840830000|2021-08-24 21:33:50|15371.6|15366.6|15371.6|15366.6|15371.6|15366.6|15371.6|15366.6|0
1629840840000|2021-08-24 21:34:00|15371.5|15366.5|15371.6|15366.6|15371.6|15366.6|15371.5|15366.5|0
1629840890000|2021-08-24 21:34:50|15371.7|15366.7|15371.7|15366.7|15371.7|15366.7|15371.7|15366.7|0
1629840910000|2021-08-24 21:35:10|15372.5|15367.5|15372.5|15367.5|15372.5|15367.5|15372.5|15367.5|0
1629840950000|2021-08-24 21:35:50|15373.7|15368.7|15373.7|15368.7|15373.7|15368.7|15373.7|15368.7|0
1629840970000|2021-08-24 21:36:10|15373.8|15368.8|15373.9|15368.9|15374.1|15369.1|15373.8|15368.8|0
1629841000000|2021-08-24 21:36:40|15374.5|15369.5|15374.5|15369.5|15374.5|15369.5|15374.5|15369.5|0
1629841010000|2021-08-24 21:36:50|15372.7|15367.7|15372.7|15367.7|15372.7|15367.7|15372.6|15367.6|0
1629841040000|2021-08-24 21:37:20|15372.6|15367.6|15372.8|15367.8|15372.8|15367.8|15372.6|15367.6|0
1629841050000|2021-08-24 21:37:30|15373.3|15368.3|15373.7|15368.7|15373.7|15368.7|15373.1|15368.1|0
1629841110000|2021-08-24 21:38:30|15373.1|15368.1|15373.1|15368.1|15373.1|15368.1|15373.1|15368.1|0
1629841140000|2021-08-24 21:39:00|15373|15368|15373|15368|15373|15368|15373|15368|0
1629841150000|2021-08-24 21:39:10|15372.5|15367.5|15372.7|15367.7|15372.7|15367.7|15372.5|15367.5|0
1629841180000|2021-08-24 21:39:40|15372.6|15367.6|15372.6|15367.6|15372.6|15367.6|15372.6|15367.6|0
1629841210000|2021-08-24 21:40:10|15372.7|15367.7|15372.7|15367.7|15372.7|15367.7|15372.7|15367.7|0
1629841280000|2021-08-24 21:41:20|15372.6|15367.6|15372.6|15367.6|15372.6|15367.6|15372.6|15367.6|0
1629841370000|2021-08-24 21:42:50|15372.5|15367.5|15372.5|15367.5|15372.5|15367.5|15372.5|15367.5|0
1629841400000|2021-08-24 21:43:20|15372.6|15367.6|15372.4|15367.4|15372.6|15367.6|15372.4|15367.4|0
1629841420000|2021-08-24 21:43:40|15372.6|15367.6|15372.6|15367.6|15372.6|15367.6|15372.6|15367.6|0
1629841450000|2021-08-24 21:44:10|15372.7|15367.7|15372.7|15367.7|15372.7|15367.7|15372.7|15367.7|0
1629841460000|2021-08-24 21:44:20|15372.6|15367.6|15372.6|15367.6|15372.6|15367.6|15372.6|15367.6|0
1629841490000|2021-08-24 21:44:50|15372.2|15367.2|15372.2|15367.2|15372.2|15367.2|15372.2|15367.2|0
1629841580000|2021-08-24 21:46:20|15372|15367|15372|15367|15372|15367|15372|15367|0
1629841620000|2021-08-24 21:47:00|15372.3|15367.3|15372.3|15367.3|15372.3|15367.3|15372.3|15367.3|0
1629841630000|2021-08-24 21:47:10|15371.7|15366.7|15371.9|15366.9|15371.9|15366.9|15371.7|15366.7|0
1629841670000|2021-08-24 21:47:50|15371.8|15366.8|15371.9|15366.9|15372.1|15367.1|15371.8|15366.8|0
1629841680000|2021-08-24 21:48:00|15371.8|15366.8|15371.8|15366.8|15371.8|15366.8|15371.8|15366.8|0
1629841690000|2021-08-24 21:48:10|15371.7|15366.7|15371.7|15366.7|15371.7|15366.7|15371.7|15366.7|0
1629841700000|2021-08-24 21:48:20|15371.9|15366.9|15371.9|15366.9|15371.9|15366.9|15371.9|15366.9|0
1629841710000|2021-08-24 21:48:30|15371.4|15366.4|15371.4|15366.4|15371.4|15366.4|15371.4|15366.4|0
1629841730000|2021-08-24 21:48:50|15371.1|15366.1|15371.1|15366.1|15371.1|15366.1|15371.1|15366.1|0
1629841770000|2021-08-24 21:49:30|15371.2|15366.2|15371.2|15366.2|15371.2|15366.2|15371.2|15366.2|0
1629841840000|2021-08-24 21:50:40|15371.1|15366.1|15370.9|15365.9|15371.1|15366.1|15370.9|15365.9|0
1629841880000|2021-08-24 21:51:20|15371|15366|15371|15366|15371|15366|15371|15366|0
1629841890000|2021-08-24 21:51:30|15370.9|15365.9|15370.9|15365.9|15370.9|15365.9|15370.9|15365.9|0
1629841920000|2021-08-24 21:52:00|15370.8|15365.8|15370.8|15365.8|15370.8|15365.8|15370.8|15365.8|0
1629841990000|2021-08-24 21:53:10|15370.9|15365.9|15370.8|15365.8|15370.9|15365.9|15370.8|15365.8|0
1629842040000|2021-08-24 21:54:00|15370.7|15365.7|15370.7|15365.7|15370.7|15365.7|15370.7|15365.7|0
1629842190000|2021-08-24 21:56:30|15370.5|15365.5|15370.5|15365.5|15370.5|15365.5|15370.5|15365.5|0
1629842200000|2021-08-24 21:56:40|15370.6|15365.6|15370.6|15365.6|15370.6|15365.6|15370.6|15365.6|0
1629842240000|2021-08-24 21:57:20|15370.5|15365.5|15370.5|15365.5|15370.5|15365.5|15370.5|15365.5|0
1629842260000|2021-08-24 21:57:40|15370.4|15365.4|15370.3|15365.3|15370.4|15365.4|15370.3|15365.3|0
1629842280000|2021-08-24 21:58:00|15370.4|15365.4|15370.6|15365.6|15370.6|15365.6|15370.4|15365.4|0
1629842310000|2021-08-24 21:58:30|15371.3|15366.3|15371.4|15366.4|15371.4|15366.4|15371.3|15366.3|0
1629842330000|2021-08-24 21:58:50|15371.2|15366.2|15371.2|15366.2|15371.2|15366.2|15371.2|15366.2|0
1629842360000|2021-08-24 21:59:20|15371.1|15366.1|15371.1|15366.1|15371.1|15366.1|15371.1|15366.1|0
1629842370000|2021-08-24 21:59:30|15371.2|15366.2|15371.1|15366.1|15371.2|15366.2|15371.1|15366.1|0
1629842380000|2021-08-24 21:59:40|15371.2|15366.2|15370.9|15365.9|15371.2|15366.2|15370.7|15365.7|0
1629842390000|2021-08-24 21:59:50|15371.2|15366.2|15371.2|15366.2|15371.2|15366.2|15371.2|15366.2|0
1629842400000|2021-08-24 22:00:00|15368.5|15366.5|15367.8|15365.8|15369.5|15367.5|15367|15365|101
1629842410000|2021-08-24 22:00:10|15367.9|15365.9|15368.6|15366.6|15368.8|15366.8|15367.9|15365.9|23
1629842420000|2021-08-24 22:00:20|15368.8|15366.8|15368.8|15366.8|15369.4|15367.4|15368.6|15366.6|19
1629842430000|2021-08-24 22:00:30|15368.9|15366.9|15368.6|15366.6|15369.3|15367.3|15368.3|15366.3|16
1629842440000|2021-08-24 22:00:40|15368.8|15366.8|15370|15368|15370.1|15368.1|15368.4|15366.4|63
1629842450000|2021-08-24 22:00:50|15370.1|15368.1|15369.5|15367.5|15370.8|15368.8|15369.5|15367.5|23
1629842460000|2021-08-24 22:01:00|15369.8|15367.8|15370|15368|15370.3|15368.3|15369.8|15367.8|30
1629842470000|2021-08-24 22:01:10|15370.1|15368.1|15369.9|15367.9|15370.3|15368.3|15369.9|15367.9|9
1629842480000|2021-08-24 22:01:20|15369.8|15367.8|15368.1|15366.1|15369.8|15367.8|15368|15366|23
1629842490000|2021-08-24 22:01:30|15368|15366|15366.5|15364.5|15368|15366|15366|15364|69
1629842500000|2021-08-24 22:01:40|15366.4|15364.4|15367.3|15365.3|15367.6|15365.6|15366.4|15364.4|21
1629842510000|2021-08-24 22:01:50|15367.1|15365.1|15367.5|15365.5|15367.5|15365.5|15367.1|15365.1|5
1629842520000|2021-08-24 22:02:00|15367.4|15365.4|15367|15365|15367.6|15365.6|15367|15365|15
1629842530000|2021-08-24 22:02:10|15366.9|15364.9|15366.9|15364.9|15367|15365|15366.9|15364.9|8
1629842540000|2021-08-24 22:02:20|15366.8|15364.8|15366.5|15364.5|15366.9|15364.9|15366.4|15364.4|7
1629842550000|2021-08-24 22:02:30|15366.4|15364.4|15366.5|15364.5|15366.9|15364.9|15366.4|15364.4|7
1629842560000|2021-08-24 22:02:40|15366.4|15364.4|15366|15364|15366.4|15364.4|15365.8|15363.8|11
1629842570000|2021-08-24 22:02:50|15366.1|15364.1|15366.9|15364.9|15367|15365|15366|15364|3
1629842580000|2021-08-24 22:03:00|15367|15365|15366.5|15364.5|15367|15365|15366.4|15364.4|13
1629842590000|2021-08-24 22:03:10|15366.4|15364.4|15366|15364|15366.5|15364.5|15365.9|15363.9|4
1629842600000|2021-08-24 22:03:20|15365.9|15363.9|15365|15363|15366|15364|15364.9|15362.9|6
1629842610000|2021-08-24 22:03:30|15364.9|15362.9|15365.9|15363.9|15365.9|15363.9|15364.6|15362.6|9
1629842620000|2021-08-24 22:03:40|15365.8|15363.8|15365.5|15363.5|15365.8|15363.8|15364.9|15362.9|8
1629842630000|2021-08-24 22:03:50|15365.6|15363.6|15365.5|15363.5|15365.6|15363.6|15365.4|15363.4|1
1629842640000|2021-08-24 22:04:00|15365.6|15363.6|15365.9|15363.9|15365.9|15363.9|15365.5|15363.5|7
1629842650000|2021-08-24 22:04:10|15366|15364|15366|15364|15366.1|15364.1|15366|15364|2
1629842660000|2021-08-24 22:04:20|15366.6|15364.6|15367.5|15365.5|15367.5|15365.5|15366.6|15364.6|20
1629842670000|2021-08-24 22:04:30|15367.3|15365.3|15367|15365|15367.4|15365.4|15367|15365|14
1629842680000|2021-08-24 22:04:40|15366.9|15364.9|15366|15364|15366.9|15364.9|15366|15364|1
1629842690000|2021-08-24 22:04:50|15366.1|15364.1|15366.1|15364.1|15366.1|15364.1|15365.9|15363.9|5
1629842700000|2021-08-24 22:05:00|15366.5|15364.5|15365.6|15363.6|15366.5|15364.5|15365.5|15363.5|8
1629842710000|2021-08-24 22:05:10|15365.5|15363.5|15365.6|15363.6|15365.6|15363.6|15365.5|15363.5|0
1629842720000|2021-08-24 22:05:20|15365.8|15363.8|15365.8|15363.8|15365.8|15363.8|15365.8|15363.8|5
1629842730000|2021-08-24 22:05:30|15365.9|15363.9|15366|15364|15366|15364|15365.9|15363.9|1
1629842740000|2021-08-24 22:05:40|15365.8|15363.8|15365.8|15363.8|15366|15364|15365.8|15363.8|8
1629842750000|2021-08-24 22:05:50|15365.9|15363.9|15366|15364|15366|15364|15365.9|15363.9|1
1629842760000|2021-08-24 22:06:00|15366.1|15364.1|15365.6|15363.6|15366.5|15364.5|15365.6|15363.6|9
1629842800000|2021-08-24 22:06:40|15365.5|15363.5|15365.1|15363.1|15365.5|15363.5|15365.1|15363.1|12
1629842810000|2021-08-24 22:06:50|15365.4|15363.4|15365.1|15363.1|15365.4|15363.4|15365.1|15363.1|4
1629842820000|2021-08-24 22:07:00|15365.3|15363.3|15365.3|15363.3|15365.3|15363.3|15365.3|15363.3|4
1629842830000|2021-08-24 22:07:10|15365.6|15363.6|15366.1|15364.1|15366.1|15364.1|15365.4|15363.4|24
1629842840000|2021-08-24 22:07:20|15366|15364|15365.8|15363.8|15366|15364|15365.8|15363.8|1
1629842850000|2021-08-24 22:07:30|15365.6|15363.6|15366|15364|15366|15364|15365.6|15363.6|1
1629842860000|2021-08-24 22:07:40|15366.1|15364.1|15366.3|15364.3|15366.3|15364.3|15366.1|15364.1|1
1629842870000|2021-08-24 22:07:50|15366.4|15364.4|15366.4|15364.4|15366.4|15364.4|15366.4|15364.4|0
1629842880000|2021-08-24 22:08:00|15366.5|15364.5|15366.8|15364.8|15366.8|15364.8|15366.5|15364.5|3
1629842890000|2021-08-24 22:08:10|15366.9|15364.9|15366.6|15364.6|15366.9|15364.9|15366.5|15364.5|13
1629842900000|2021-08-24 22:08:20|15366.5|15364.5|15366.5|15364.5|15366.6|15364.6|15366.5|15364.5|0
1629842910000|2021-08-24 22:08:30|15366.3|15364.3|15366.4|15364.4|15366.4|15364.4|15366.3|15364.3|2
1629842920000|2021-08-24 22:08:40|15366.3|15364.3|15366.4|15364.4|15366.4|15364.4|15366.3|15364.3|0
1629842940000|2021-08-24 22:09:00|15366.3|15364.3|15366|15364|15366.3|15364.3|15365.9|15363.9|16
1629842950000|2021-08-24 22:09:10|15365.9|15363.9|15366.3|15364.3|15366.4|15364.4|15365.9|15363.9|3
1629842960000|2021-08-24 22:09:20|15366.5|15364.5|15366.5|15364.5|15366.5|15364.5|15366.5|15364.5|1
1629842970000|2021-08-24 22:09:30|15366.4|15364.4|15366.5|15364.5|15366.5|15364.5|15366.3|15364.3|2
1629843000000|2021-08-24 22:10:00|15367.5|15365.5|15367.8|15365.8|15367.8|15365.8|15367.5|15365.5|17
1629843010000|2021-08-24 22:10:10|15367.9|15365.9|15367.8|15365.8|15367.9|15365.9|15367.8|15365.8|1
1629843020000|2021-08-24 22:10:20|15367.6|15365.6|15367.8|15365.8|15367.8|15365.8|15367.6|15365.6|0
1629843040000|2021-08-24 22:10:40|15367.9|15365.9|15367.8|15365.8|15367.9|15365.9|15367.6|15365.6|2
1629843050000|2021-08-24 22:10:50|15367.6|15365.6|15367|15365|15367.6|15365.6|15367|15365|3
1629843060000|2021-08-24 22:11:00|15367.1|15365.1|15367|15365|15367.1|15365.1|15367|15365|1
1629843080000|2021-08-24 22:11:20|15366.8|15364.8|15367|15365|15367|15365|15366.5|15364.5|7
1629843090000|2021-08-24 22:11:30|||||||||1
1629843100000|2021-08-24 22:11:40|15367.1|15365.1|15367|15365|15367.1|15365.1|15367|15365|0
1629843110000|2021-08-24 22:11:50|15366.9|15364.9|15366.6|15364.6|15366.9|15364.9|15366.5|15364.5|1
1629843120000|2021-08-24 22:12:00|15366.8|15364.8|15366.5|15364.5|15366.9|15364.9|15366.5|15364.5|1
1629843130000|2021-08-24 22:12:10|15366.6|15364.6|15366.9|15364.9|15366.9|15364.9|15366.6|15364.6|1
1629843140000|2021-08-24 22:12:20|15366.6|15364.6|15366.5|15364.5|15366.8|15364.8|15366.5|15364.5|4
1629843150000|2021-08-24 22:12:30|15366.4|15364.4|15366.3|15364.3|15366.5|15364.5|15366.3|15364.3|0
1629843160000|2021-08-24 22:12:40|15366|15364|15366|15364|15366.1|15364.1|15366|15364|5
1629843190000|2021-08-24 22:13:10|15365.9|15363.9|15365.9|15363.9|15365.9|15363.9|15365.9|15363.9|2
1629843200000|2021-08-24 22:13:20|15366|15364|15366.4|15364.4|15366.4|15364.4|15366|15364|3
1629843210000|2021-08-24 22:13:30|15366.3|15364.3|15366.5|15364.5|15366.5|15364.5|15366.3|15364.3|1
1629843220000|2021-08-24 22:13:40|||||||||1
1629843230000|2021-08-24 22:13:50|15366.4|15364.4|15366.4|15364.4|15366.4|15364.4|15366.4|15364.4|0
1629843240000|2021-08-24 22:14:00|15366.3|15364.3|15366.9|15364.9|15366.9|15364.9|15366.3|15364.3|2
1629843250000|2021-08-24 22:14:10|15367|15365|15366.8|15364.8|15367|15365|15366.5|15364.5|2
1629843270000|2021-08-24 22:14:30|15366.9|15364.9|15367.5|15365.5|15367.5|15365.5|15366.9|15364.9|5
1629843280000|2021-08-24 22:14:40|15367.4|15365.4|15367.8|15365.8|15367.8|15365.8|15367.4|15365.4|8
1629843290000|2021-08-24 22:14:50|15367.6|15365.6|15367.6|15365.6|15367.6|15365.6|15367.5|15365.5|0
1629843300000|2021-08-24 22:15:00|15367.8|15365.8|15367.6|15365.6|15367.8|15365.8|15367.6|15365.6|1
1629843310000|2021-08-24 22:15:10|15367.8|15365.8|15367.8|15365.8|15367.8|15365.8|15367.8|15365.8|1
1629843330000|2021-08-24 22:15:30|15367.5|15365.5|15367.8|15365.8|15367.8|15365.8|15367.5|15365.5|5
1629843340000|2021-08-24 22:15:40|15367.9|15365.9|15367.8|15365.8|15367.9|15365.9|15367.8|15365.8|1
1629843350000|2021-08-24 22:15:50|||||||||2
1629843370000|2021-08-24 22:16:10|||||||||1
1629843380000|2021-08-24 22:16:20|15367.9|15365.9|15368|15366|15368|15366|15367.9|15365.9|1
1629843390000|2021-08-24 22:16:30|15367.9|15365.9|15367.8|15365.8|15367.9|15365.9|15367.8|15365.8|0
1629843400000|2021-08-24 22:16:40|15367.9|15365.9|15368|15366|15368|15366|15367.9|15365.9|1
1629843410000|2021-08-24 22:16:50|15367.9|15365.9|15367.9|15365.9|15367.9|15365.9|15367.8|15365.8|0
1629843420000|2021-08-24 22:17:00|15368|15366|15367.9|15365.9|15368|15366|15367.8|15365.8|1
1629843430000|2021-08-24 22:17:10|15368|15366|15367.8|15365.8|15368|15366|15367.8|15365.8|2
1629843450000|2021-08-24 22:17:30|15367.9|15365.9|15367.6|15365.6|15367.9|15365.9|15367.6|15365.6|1
1629843470000|2021-08-24 22:17:50|15367.8|15365.8|15367.6|15365.6|15367.8|15365.8|15367.5|15365.5|5
1629843480000|2021-08-24 22:18:00|15367.8|15365.8|15367.8|15365.8|15367.8|15365.8|15367.8|15365.8|3
1629843490000|2021-08-24 22:18:10|15367.6|15365.6|15367.5|15365.5|15367.6|15365.6|15367.5|15365.5|1
1629843500000|2021-08-24 22:18:20|15367.9|15365.9|15367.9|15365.9|15367.9|15365.9|15367.9|15365.9|18
1629843510000|2021-08-24 22:18:30|15368|15366|15368|15366|15368|15366|15368|15366|1
1629843520000|2021-08-24 22:18:40|15367.8|15365.8|15367.9|15365.9|15367.9|15365.9|15367.8|15365.8|3
1629843530000|2021-08-24 22:18:50|15368.5|15366.5|15368.3|15366.3|15368.5|15366.5|15368.3|15366.3|17
1629843540000|2021-08-24 22:19:00|15368.1|15366.1|15368.3|15366.3|15368.3|15366.3|15368.1|15366.1|2
1629843550000|2021-08-24 22:19:10|15368.1|15366.1|15368.1|15366.1|15368.3|15366.3|15368|15366|2
1629843570000|2021-08-24 22:19:30|15368.3|15366.3|15368|15366|15368.3|15366.3|15368|15366|0
1629843580000|2021-08-24 22:19:40|15367.9|15365.9|15367.9|15365.9|15368|15366|15367.9|15365.9|2
1629843600000|2021-08-24 22:20:00|15368.3|15366.3|15368|15366|15368.3|15366.3|15368|15366|5
1629843610000|2021-08-24 22:20:10|15367.9|15365.9|15367.8|15365.8|15367.9|15365.9|15367.6|15365.6|3
1629843620000|2021-08-24 22:20:20|15367.6|15365.6|15367.8|15365.8|15367.8|15365.8|15367.6|15365.6|0
1629843630000|2021-08-24 22:20:30|15367.6|15365.6|15367.5|15365.5|15367.6|15365.6|15367.5|15365.5|3
1629843650000|2021-08-24 22:20:50|15367.3|15365.3|15367.1|15365.1|15367.3|15365.3|15367.1|15365.1|13
1629843660000|2021-08-24 22:21:00|15367.3|15365.3|15367.3|15365.3|15367.3|15365.3|15367.3|15365.3|0
1629843670000|2021-08-24 22:21:10|15367.1|15365.1|15367|15365|15367.3|15365.3|15367|15365|1
1629843680000|2021-08-24 22:21:20|15366.9|15364.9|15366.8|15364.8|15366.9|15364.9|15366.8|15364.8|5
1629843690000|2021-08-24 22:21:30|15366.9|15364.9|15366.8|15364.8|15367|15365|15366.6|15364.6|4
1629843710000|2021-08-24 22:21:50|15367|15365|15366.8|15364.8|15367|15365|15366.6|15364.6|4
1629843720000|2021-08-24 22:22:00|15366.9|15364.9|15366.9|15364.9|15366.9|15364.9|15366.8|15364.8|2
1629843730000|2021-08-24 22:22:10|15366.8|15364.8|15366.8|15364.8|15366.8|15364.8|15366.6|15364.6|5
1629843740000|2021-08-24 22:22:20|15366.6|15364.6|15366.3|15364.3|15366.6|15364.6|15366.3|15364.3|3
1629843750000|2021-08-24 22:22:30|15366.1|15364.1|15366.1|15364.1|15366.3|15364.3|15366.1|15364.1|2
1629843760000|2021-08-24 22:22:40|15366|15364|15366|15364|15366.1|15364.1|15365.9|15363.9|4
1629843770000|2021-08-24 22:22:50|15365.9|15363.9|15366.1|15364.1|15366.1|15364.1|15365.8|15363.8|8
1629843780000|2021-08-24 22:23:00|15366|15364|15366|15364|15366|15364|15366|15364|2
1629843800000|2021-08-24 22:23:20|15365.9|15363.9|15366|15364|15366|15364|15365.9|15363.9|1
1629843810000|2021-08-24 22:23:30|||||||||1
1629843820000|2021-08-24 22:23:40|15366.1|15364.1|15366.4|15364.4|15366.4|15364.4|15366.1|15364.1|3
1629843830000|2021-08-24 22:23:50|15366.5|15364.5|15366.9|15364.9|15366.9|15364.9|15366.5|15364.5|6
1629843840000|2021-08-24 22:24:00|15366.8|15364.8|15366|15364|15366.9|15364.9|15366|15364|8
1629843860000|2021-08-24 22:24:20|15366.1|15364.1|15366.3|15364.3|15366.3|15364.3|15366|15364|7
1629843880000|2021-08-24 22:24:40|15366.4|15364.4|15366.4|15364.4|15366.4|15364.4|15366.4|15364.4|0
1629843890000|2021-08-24 22:24:50|15366.3|15364.3|15366.3|15364.3|15366.4|15364.4|15366.3|15364.3|8
1629843900000|2021-08-24 22:25:00|15366.4|15364.4|15366.4|15364.4|15366.4|15364.4|15366.4|15364.4|9
1629843910000|2021-08-24 22:25:10|15366.5|15364.5|15367|15365|15367|15365|15366.5|15364.5|1
1629843920000|2021-08-24 22:25:20|||||||||1
1629843930000|2021-08-24 22:25:30|15367.1|15365.1|15367|15365|15367.1|15365.1|15367|15365|4
1629843940000|2021-08-24 22:25:40|15367.1|15365.1|15367.1|15365.1|15367.1|15365.1|15367.1|15365.1|1
1629843960000|2021-08-24 22:26:00|15367.3|15365.3|15367.4|15365.4|15367.4|15365.4|15367.1|15365.1|0
1629843970000|2021-08-24 22:26:10|15367.5|15365.5|15367.3|15365.3|15367.5|15365.5|15367.3|15365.3|1
1629843980000|2021-08-24 22:26:20|15367.1|15365.1|15367|15365|15367.1|15365.1|15367|15365|0
1629843990000|2021-08-24 22:26:30|15367.1|15365.1|15367.3|15365.3|15367.3|15365.3|15367.1|15365.1|0
1629844000000|2021-08-24 22:26:40|15367.4|15365.4|15367.5|15365.5|15367.5|15365.5|15367.4|15365.4|0
1629844010000|2021-08-24 22:26:50|15367.4|15365.4|15367.3|15365.3|15367.6|15365.6|15367.3|15365.3|2
1629844020000|2021-08-24 22:27:00|15367.1|15365.1|15367.1|15365.1|15367.1|15365.1|15367|15365|1
1629844030000|2021-08-24 22:27:10|15366.9|15364.9|15366.9|15364.9|15366.9|15364.9|15366.9|15364.9|1
1629844040000|2021-08-24 22:27:20|15367|15365|15367|15365|15367|15365|15367|15365|2
1629844060000|2021-08-24 22:27:40|15367.1|15365.1|15367.3|15365.3|15367.3|15365.3|15367.1|15365.1|4
1629844090000|2021-08-24 22:28:10|||||||||1
1629844100000|2021-08-24 22:28:20|||||||||1
1629844110000|2021-08-24 22:28:30|15367|15365|15367|15365|15367|15365|15367|15365|2
1629844140000|2021-08-24 22:29:00|15367.1|15365.1|15367.4|15365.4|15367.4|15365.4|15367.1|15365.1|1
1629844150000|2021-08-24 22:29:10|15367.5|15365.5|15367.5|15365.5|15367.5|15365.5|15367.5|15365.5|1
1629844170000|2021-08-24 22:29:30|15367.6|15365.6|15367.4|15365.4|15367.6|15365.6|15367.4|15365.4|2
1629844180000|2021-08-24 22:29:40|15367.5|15365.5|15367.4|15365.4|15367.5|15365.5|15367.4|15365.4|1
1629844190000|2021-08-24 22:29:50|15367.3|15365.3|15367.3|15365.3|15367.3|15365.3|15367.1|15365.1|0
1629844200000|2021-08-24 22:30:00|15367.1|15365.1|15368|15366|15368.1|15366.1|15367.1|15365.1|8
1629844210000|2021-08-24 22:30:10|15367.9|15365.9|15368|15366|15368|15366|15367.8|15365.8|3
1629844220000|2021-08-24 22:30:20|||||||||2
1629844260000|2021-08-24 22:31:00|15368.1|15366.1|15368|15366|15368.1|15366.1|15368|15366|2
1629844270000|2021-08-24 22:31:10|15367.9|15365.9|15368|15366|15368|15366|15367.9|15365.9|1
1629844280000|2021-08-24 22:31:20|15368.1|15366.1|15367.8|15365.8|15368.1|15366.1|15367.8|15365.8|1
1629844290000|2021-08-24 22:31:30|15367|15365|15367|15365|15367|15365|15367|15365|4
1629844300000|2021-08-24 22:31:40|15366.8|15364.8|15366.8|15364.8|15366.8|15364.8|15366.8|15364.8|2
1629844310000|2021-08-24 22:31:50|15366.9|15364.9|15366.8|15364.8|15366.9|15364.9|15366.8|15364.8|5
1629844320000|2021-08-24 22:32:00|15366.6|15364.6|15365.9|15363.9|15366.8|15364.8|15365.9|15363.9|19
1629844330000|2021-08-24 22:32:10|15366.4|15364.4|15366.4|15364.4|15366.4|15364.4|15366.4|15364.4|5
1629844340000|2021-08-24 22:32:20|15366.5|15364.5|15366.5|15364.5|15366.5|15364.5|15366.4|15364.4|1
1629844350000|2021-08-24 22:32:30|15366.4|15364.4|15366.5|15364.5|15366.5|15364.5|15366.4|15364.4|2
1629844380000|2021-08-24 22:33:00|||||||||1
1629844390000|2021-08-24 22:33:10|15366.4|15364.4|15366.1|15364.1|15366.4|15364.4|15366|15364|7
1629844400000|2021-08-24 22:33:20|15366|15364|15366|15364|15366|15364|15366|15364|1
1629844410000|2021-08-24 22:33:30|||||||||4
1629844440000|2021-08-24 22:34:00|15365.9|15363.9|15366.1|15364.1|15366.1|15364.1|15365.9|15363.9|2
1629844460000|2021-08-24 22:34:20|15365.8|15363.8|15365.8|15363.8|15365.8|15363.8|15365.8|15363.8|32
1629844470000|2021-08-24 22:34:30|15365.6|15363.6|15365.8|15363.8|15365.8|15363.8|15365.6|15363.6|1
1629844480000|2021-08-24 22:34:40|15365.9|15363.9|15366.5|15364.5|15366.5|15364.5|15365.9|15363.9|7
1629844490000|2021-08-24 22:34:50|15366.6|15364.6|15366.8|15364.8|15366.9|15364.9|15366.4|15364.4|4
1629844500000|2021-08-24 22:35:00|15366.6|15364.6|15366.1|15364.1|15366.8|15364.8|15366.1|15364.1|5
1629844510000|2021-08-24 22:35:10|15366.3|15364.3|15366.3|15364.3|15366.3|15364.3|15366.3|15364.3|3
1629844520000|2021-08-24 22:35:20|15366.4|15364.4|15366.6|15364.6|15366.8|15364.8|15366.4|15364.4|1
1629844530000|2021-08-24 22:35:30|15366.9|15364.9|15367|15365|15367.1|15365.1|15366.9|15364.9|5
1629844540000|2021-08-24 22:35:40|15366.9|15364.9|15366.5|15364.5|15366.9|15364.9|15366.5|15364.5|1
1629844560000|2021-08-24 22:36:00|15366.6|15364.6|15366.8|15364.8|15366.8|15364.8|15366.3|15364.3|4
1629844570000|2021-08-24 22:36:10|15366.6|15364.6|15366.8|15364.8|15366.9|15364.9|15366.6|15364.6|1
1629844580000|2021-08-24 22:36:20|15366.6|15364.6|15366.6|15364.6|15366.6|15364.6|15366.6|15364.6|0
1629844590000|2021-08-24 22:36:30|15366.8|15364.8|15366.8|15364.8|15366.8|15364.8|15366.6|15364.6|0
1629844600000|2021-08-24 22:36:40|15366.6|15364.6|15366.5|15364.5|15366.6|15364.6|15366.5|15364.5|2
1629844610000|2021-08-24 22:36:50|||||||||1
1629844620000|2021-08-24 22:37:00|15366.6|15364.6|15366.6|15364.6|15366.6|15364.6|15366.6|15364.6|2
1629844630000|2021-08-24 22:37:10|15366.8|15364.8|15366.5|15364.5|15366.8|15364.8|15366.5|15364.5|3
1629844640000|2021-08-24 22:37:20|15366.8|15364.8|15366.6|15364.6|15366.8|15364.8|15366.5|15364.5|3
1629844650000|2021-08-24 22:37:30|15366.9|15364.9|15367.1|15365.1|15367.1|15365.1|15366.9|15364.9|2
1629844660000|2021-08-24 22:37:40|15367|15365|15367|15365|15367.1|15365.1|15366.9|15364.9|5
1629844670000|2021-08-24 22:37:50|15366.9|15364.9|15366.9|15364.9|15366.9|15364.9|15366.9|15364.9|0
1629844680000|2021-08-24 22:38:00|15367|15365|15367.1|15365.1|15367.1|15365.1|15367|15365|2
1629844690000|2021-08-24 22:38:10|15367|15365|15367.1|15365.1|15367.1|15365.1|15366.9|15364.9|5
1629844700000|2021-08-24 22:38:20|15367.3|15365.3|15367.5|15365.5|15367.5|15365.5|15367.3|15365.3|4
1629844710000|2021-08-24 22:38:30|15367.6|15365.6|15367.6|15365.6|15367.6|15365.6|15367.5|15365.5|0
1629844720000|2021-08-24 22:38:40|15367.5|15365.5|15367.4|15365.4|15367.5|15365.5|15367.4|15365.4|1
1629844730000|2021-08-24 22:38:50|15367.1|15365.1|15367.3|15365.3|15367.3|15365.3|15367.1|15365.1|1
1629844740000|2021-08-24 22:39:00|15367.4|15365.4|15367.1|15365.1|15367.4|15365.4|15367|15365|2
1629844750000|2021-08-24 22:39:10|||||||||1
1629844760000|2021-08-24 22:39:20|15367.3|15365.3|15367.1|15365.1|15367.3|15365.3|15367.1|15365.1|1
1629844770000|2021-08-24 22:39:30|15366.9|15364.9|15366.8|15364.8|15366.9|15364.9|15366.8|15364.8|3
1629844780000|2021-08-24 22:39:40|15366.9|15364.9|15366.8|15364.8|15366.9|15364.9|15366.8|15364.8|0
1629844800000|2021-08-24 22:40:00|15366.9|15364.9|15367.1|15365.1|15367.1|15365.1|15366.9|15364.9|3
1629844810000|2021-08-24 22:40:10|15367.3|15365.3|15367.3|15365.3|15367.3|15365.3|15367.3|15365.3|6
1629844820000|2021-08-24 22:40:20|15367.4|15365.4|15367.1|15365.1|15367.4|15365.4|15367.1|15365.1|1
1629844830000|2021-08-24 22:40:30|15367.3|15365.3|15367.4|15365.4|15367.4|15365.4|15367.3|15365.3|0
1629844840000|2021-08-24 22:40:40|15367.5|15365.5|15368|15366|15368.1|15366.1|15367.4|15365.4|8
1629844850000|2021-08-24 22:40:50|15367.9|15365.9|15368|15366|15368.1|15366.1|15367.9|15365.9|2
1629844860000|2021-08-24 22:41:00|15368.1|15366.1|15368|15366|15368.1|15366.1|15368|15366|2
1629844870000|2021-08-24 22:41:10|15367.8|15365.8|15368|15366|15368|15366|15367.8|15365.8|7
1629844880000|2021-08-24 22:41:20|15368.1|15366.1|15368|15366|15368.1|15366.1|15368|15366|1
1629844890000|2021-08-24 22:41:30|15368.1|15366.1|15368|15366|15368.1|15366.1|15367.9|15365.9|3
1629844910000|2021-08-24 22:41:50|15368.1|15366.1|15368|15366|15368.1|15366.1|15368|15366|0
1629844920000|2021-08-24 22:42:00|15368.1|15366.1|15368.3|15366.3|15368.5|15366.5|15368|15366|8
1629844930000|2021-08-24 22:42:10|15368.1|15366.1|15368|15366|15368.1|15366.1|15368|15366|1
1629844940000|2021-08-24 22:42:20|15367.9|15365.9|15367.9|15365.9|15367.9|15365.9|15367.9|15365.9|0
1629844950000|2021-08-24 22:42:30|15368|15366|15368.3|15366.3|15368.4|15366.4|15368|15366|3
1629844960000|2021-08-24 22:42:40|15368.1|15366.1|15368.1|15366.1|15368.1|15366.1|15368.1|15366.1|0
1629844970000|2021-08-24 22:42:50|15368.3|15366.3|15368.4|15366.4|15368.4|15366.4|15368.3|15366.3|0
1629844980000|2021-08-24 22:43:00|15368.3|15366.3|15368.1|15366.1|15368.3|15366.3|15368|15366|6
1629845000000|2021-08-24 22:43:20|15368.3|15366.3|15368.3|15366.3|15368.6|15366.6|15368.3|15366.3|3
1629845010000|2021-08-24 22:43:30|15368.1|15366.1|15368.3|15366.3|15368.4|15366.4|15368.1|15366.1|1
1629845020000|2021-08-24 22:43:40|15368.4|15366.4|15368.5|15366.5|15368.5|15366.5|15368.4|15366.4|0
1629845030000|2021-08-24 22:43:50|15368.4|15366.4|15368.3|15366.3|15368.4|15366.4|15368|15366|2
1629845040000|2021-08-24 22:44:00|15368.1|15366.1|15367.9|15365.9|15368.3|15366.3|15367.9|15365.9|2
1629845060000|2021-08-24 22:44:20|15368|15366|15368|15366|15368|15366|15368|15366|1
1629845070000|2021-08-24 22:44:30|15367.9|15365.9|15368|15366|15368|15366|15367.9|15365.9|0
1629845100000|2021-08-24 22:45:00|15368.1|15366.1|15368|15366|15368.1|15366.1|15368|15366|2
1629845110000|2021-08-24 22:45:10|15367.9|15365.9|15367.6|15365.6|15367.9|15365.9|15367.4|15365.4|12
1629845120000|2021-08-24 22:45:20|15367.5|15365.5|15367.5|15365.5|15367.5|15365.5|15367.4|15365.4|1
1629845130000|2021-08-24 22:45:30|15367.6|15365.6|15367.5|15365.5|15367.6|15365.6|15367.5|15365.5|0
1629845140000|2021-08-24 22:45:40|15367.6|15365.6|15367.5|15365.5|15367.6|15365.6|15367.5|15365.5|0
1629845150000|2021-08-24 22:45:50|15367.6|15365.6|15367.5|15365.5|15367.6|15365.6|15367.5|15365.5|1
1629845180000|2021-08-24 22:46:20|15367.6|15365.6|15367.5|15365.5|15367.6|15365.6|15367.5|15365.5|0
1629845190000|2021-08-24 22:46:30|15367.6|15365.6|15367.5|15365.5|15367.6|15365.6|15367.5|15365.5|1
1629845200000|2021-08-24 22:46:40|15367.6|15365.6|15368|15366|15368|15366|15367.6|15365.6|4
1629845210000|2021-08-24 22:46:50|15367.9|15365.9|15367.5|15365.5|15368|15366|15367.5|15365.5|4
1629845220000|2021-08-24 22:47:00|15367.4|15365.4|15367.4|15365.4|15367.4|15365.4|15367.4|15365.4|0
1629845250000|2021-08-24 22:47:30|15367.5|15365.5|15367.5|15365.5|15367.5|15365.5|15367.5|15365.5|1
1629845260000|2021-08-24 22:47:40|15367.6|15365.6|15367.8|15365.8|15367.8|15365.8|15367.6|15365.6|1
1629845280000|2021-08-24 22:48:00|15367.6|15365.6|15367.5|15365.5|15367.6|15365.6|15367.5|15365.5|2
1629845290000|2021-08-24 22:48:10|15367.6|15365.6|15367.6|15365.6|15367.6|15365.6|15367.6|15365.6|0
1629845310000|2021-08-24 22:48:30|15367.5|15365.5|15367.5|15365.5|15367.5|15365.5|15367.5|15365.5|0
1629845320000|2021-08-24 22:48:40|15367.4|15365.4|15367.4|15365.4|15367.4|15365.4|15367.4|15365.4|1
1629845330000|2021-08-24 22:48:50|15367.3|15365.3|15367.3|15365.3|15367.5|15365.5|15367.3|15365.3|1
1629845340000|2021-08-24 22:49:00|15367.4|15365.4|15367.3|15365.3|15367.5|15365.5|15367.3|15365.3|1
1629845350000|2021-08-24 22:49:10|15367.4|15365.4|15367.5|15365.5|15367.5|15365.5|15367.4|15365.4|0
1629845360000|2021-08-24 22:49:20|15367.4|15365.4|15367.5|15365.5|15367.5|15365.5|15367.4|15365.4|1
1629845370000|2021-08-24 22:49:30|15367.6|15365.6|15367.6|15365.6|15367.6|15365.6|15367.6|15365.6|0
1629845380000|2021-08-24 22:49:40|15367.5|15365.5|15367.4|15365.4|15367.5|15365.5|15367.3|15365.3|1
1629845390000|2021-08-24 22:49:50|15367.3|15365.3|15367.3|15365.3|15367.4|15365.4|15367.3|15365.3|0
1629845400000|2021-08-24 22:50:00|15367.4|15365.4|15366.9|15364.9|15367.5|15365.5|15366.9|15364.9|4
1629845410000|2021-08-24 22:50:10|15366.6|15364.6|15366.8|15364.8|15366.9|15364.9|15366.6|15364.6|12
1629845420000|2021-08-24 22:50:20|15366.9|15364.9|15366.9|15364.9|15366.9|15364.9|15366.9|15364.9|2
1629845430000|2021-08-24 22:50:30|15366.8|15364.8|15366.8|15364.8|15366.8|15364.8|15366.8|15364.8|1
1629845440000|2021-08-24 22:50:40|15366.6|15364.6|15366.8|15364.8|15366.8|15364.8|15366.6|15364.6|1
1629845450000|2021-08-24 22:50:50|15366.6|15364.6|15366.5|15364.5|15366.6|15364.6|15366.4|15364.4|1
1629845460000|2021-08-24 22:51:00|15366.4|15364.4|15366.4|15364.4|15366.4|15364.4|15366.4|15364.4|7
1629845470000|2021-08-24 22:51:10|15366.5|15364.5|15366.5|15364.5|15366.5|15364.5|15366.4|15364.4|2
1629845480000|2021-08-24 22:51:20|15366.4|15364.4|15366.5|15364.5|15366.5|15364.5|15366.4|15364.4|0
1629845490000|2021-08-24 22:51:30|15366.4|15364.4|15366.5|15364.5|15366.5|15364.5|15366.4|15364.4|1
1629845510000|2021-08-24 22:51:50|||||||||1
1629845520000|2021-08-24 22:52:00|15366.6|15364.6|15366.4|15364.4|15366.6|15364.6|15366.4|15364.4|0
1629845530000|2021-08-24 22:52:10|15366.3|15364.3|15366|15364|15366.3|15364.3|15365.9|15363.9|8
1629845540000|2021-08-24 22:52:20|15365.9|15363.9|15366|15364|15366|15364|15365.9|15363.9|0
1629845550000|2021-08-24 22:52:30|15366.1|15364.1|15366|15364|15366.3|15364.3|15366|15364|3
1629845560000|2021-08-24 22:52:40|15366.1|15364.1|15366.3|15364.3|15366.4|15364.4|15366.1|15364.1|1
1629845570000|2021-08-24 22:52:50|15366.4|15364.4|15366.4|15364.4|15366.6|15364.6|15366.3|15364.3|6
1629845600000|2021-08-24 22:53:20|15366.5|15364.5|15366.5|15364.5|15366.5|15364.5|15366.5|15364.5|0
1629845610000|2021-08-24 22:53:30|15366.4|15364.4|15366.4|15364.4|15366.4|15364.4|15366.3|15364.3|4
1629845620000|2021-08-24 22:53:40|15366.5|15364.5|15366.5|15364.5|15366.5|15364.5|15366.5|15364.5|0
1629845630000|2021-08-24 22:53:50|15366.4|15364.4|15366.5|15364.5|15366.5|15364.5|15366.4|15364.4|1
1629845640000|2021-08-24 22:54:00|15366.3|15364.3|15366.3|15364.3|15366.3|15364.3|15366.1|15364.1|3
1629845660000|2021-08-24 22:54:20|15366.1|15364.1|15366.1|15364.1|15366.1|15364.1|15366.1|15364.1|2
1629845670000|2021-08-24 22:54:30|15366.3|15364.3|15366.1|15364.1|15366.3|15364.3|15366.1|15364.1|1
1629845690000|2021-08-24 22:54:50|15366.3|15364.3|15366|15364|15366.3|15364.3|15366|15364|5
1629845700000|2021-08-24 22:55:00|15366.1|15364.1|15366|15364|15366.3|15364.3|15366|15364|1
1629845710000|2021-08-24 22:55:10|15365.9|15363.9|15365.8|15363.8|15365.9|15363.9|15365.6|15363.6|5
1629845720000|2021-08-24 22:55:20|15365.6|15363.6|15365.6|15363.6|15365.8|15363.8|15365.6|15363.6|3
1629845730000|2021-08-24 22:55:30|15365.3|15363.3|15365.3|15363.3|15365.4|15363.4|15365.1|15363.1|20
1629845740000|2021-08-24 22:55:40|15365.1|15363.1|15365.3|15363.3|15365.4|15363.4|15365.1|15363.1|8
1629845750000|2021-08-24 22:55:50|15365.1|15363.1|15365.5|15363.5|15365.6|15363.6|15365.1|15363.1|5
1629845760000|2021-08-24 22:56:00|15365.4|15363.4|15365.6|15363.6|15365.6|15363.6|15365.4|15363.4|4
1629845770000|2021-08-24 22:56:10|15365.5|15363.5|15365.6|15363.6|15365.6|15363.6|15365.5|15363.5|1
1629845780000|2021-08-24 22:56:20|15365.8|15363.8|15365.8|15363.8|15365.8|15363.8|15365.6|15363.6|0
1629845790000|2021-08-24 22:56:30|15365.6|15363.6|15365.6|15363.6|15365.6|15363.6|15365.6|15363.6|0
1629845800000|2021-08-24 22:56:40|15365.8|15363.8|15365.9|15363.9|15365.9|15363.9|15365.8|15363.8|3
1629845810000|2021-08-24 22:56:50|15365.8|15363.8|15365.6|15363.6|15365.8|15363.8|15365.6|15363.6|0
1629845820000|2021-08-24 22:57:00|15365.4|15363.4|15365.4|15363.4|15365.5|15363.5|15365.4|15363.4|3
1629845830000|2021-08-24 22:57:10|15365.3|15363.3|15364.8|15362.8|15365.3|15363.3|15364.8|15362.8|27
1629845840000|2021-08-24 22:57:20|15364.9|15362.9|15364.8|15362.8|15364.9|15362.9|15364.6|15362.6|2
1629845850000|2021-08-24 22:57:30|15364.9|15362.9|15364.5|15362.5|15364.9|15362.9|15364.5|15362.5|1
1629845860000|2021-08-24 22:57:40|15364.4|15362.4|15365|15363|15365|15363|15364.4|15362.4|7
1629845870000|2021-08-24 22:57:50|||||||||2
1629845880000|2021-08-24 22:58:00|15364.9|15362.9|15364.8|15362.8|15365|15363|15364.8|15362.8|0
1629845900000|2021-08-24 22:58:20|15364.9|15362.9|15364.4|15362.4|15364.9|15362.9|15364.4|15362.4|6
1629845910000|2021-08-24 22:58:30|15364.1|15362.1|15364.1|15362.1|15364.1|15362.1|15363.9|15361.9|14
1629845920000|2021-08-24 22:58:40|15364|15362|15363.8|15361.8|15364|15362|15363.8|15361.8|8
1629845930000|2021-08-24 22:58:50|15363.6|15361.6|15364.3|15362.3|15364.3|15362.3|15363.6|15361.6|25
1629845940000|2021-08-24 22:59:00|15364.1|15362.1|15363.6|15361.6|15364.3|15362.3|15363.6|15361.6|5
1629845950000|2021-08-24 22:59:10|15363.8|15361.8|15364|15362|15364|15362|15363.8|15361.8|2
1629845960000|2021-08-24 22:59:20|15363.9|15361.9|15364|15362|15364.1|15362.1|15363.9|15361.9|1
1629845970000|2021-08-24 22:59:30|15363.9|15361.9|15363.9|15361.9|15364|15362|15363.9|15361.9|1
1629845980000|2021-08-24 22:59:40|15364|15362|15364.1|15362.1|15364.1|15362.1|15363.9|15361.9|0
1629845990000|2021-08-24 22:59:50|15364.3|15362.3|15364.1|15362.1|15364.3|15362.3|15364.1|15362.1|4
1629846000000|2021-08-24 23:00:00|15364.3|15362.3|15364|15362|15364.6|15362.6|15364|15362|23
1629846010000|2021-08-24 23:00:10|15364.1|15362.1|15364.3|15362.3|15364.5|15362.5|15364.1|15362.1|3
1629846020000|2021-08-24 23:00:20|15364.4|15362.4|15364.3|15362.3|15364.5|15362.5|15364.3|15362.3|1
1629846030000|2021-08-24 23:00:30|15364.4|15362.4|15364|15362|15364.4|15362.4|15363.9|15361.9|5
1629846040000|2021-08-24 23:00:40|15364.1|15362.1|15364.3|15362.3|15364.3|15362.3|15364|15362|1
1629846050000|2021-08-24 23:00:50|15364.1|15362.1|15364.6|15362.6|15364.6|15362.6|15364|15362|3
1629846060000|2021-08-24 23:01:00|15364.5|15362.5|15364.5|15362.5|15364.5|15362.5|15364.3|15362.3|2
1629846080000|2021-08-24 23:01:20|15364.4|15362.4|15364.3|15362.3|15364.4|15362.4|15364.3|15362.3|2
1629846100000|2021-08-24 23:01:40|15364.1|15362.1|15364.3|15362.3|15364.3|15362.3|15364|15362|5
1629846110000|2021-08-24 23:01:50|15364.4|15362.4|15364.1|15362.1|15364.4|15362.4|15364.1|15362.1|1
1629846120000|2021-08-24 23:02:00|15364|15362|15364.1|15362.1|15364.1|15362.1|15364|15362|0
1629846140000|2021-08-24 23:02:20|15364.3|15362.3|15364.5|15362.5|15364.5|15362.5|15364.3|15362.3|3
1629846150000|2021-08-24 23:02:30|15364.4|15362.4|15364.6|15362.6|15364.6|15362.6|15364.4|15362.4|1
1629846170000|2021-08-24 23:02:50|15364.3|15362.3|15364.3|15362.3|15364.4|15362.4|15364.3|15362.3|3
1629846180000|2021-08-24 23:03:00|15364.4|15362.4|15364.4|15362.4|15364.4|15362.4|15364.4|15362.4|0
1629846210000|2021-08-24 23:03:30|15364.5|15362.5|15364.4|15362.4|15364.5|15362.5|15364.4|15362.4|3
1629846220000|2021-08-24 23:03:40|15364.5|15362.5|15364.5|15362.5|15364.5|15362.5|15364.5|15362.5|1
1629846240000|2021-08-24 23:04:00|15364.4|15362.4|15364.4|15362.4|15364.4|15362.4|15364.4|15362.4|1
1629846260000|2021-08-24 23:04:20|||||||||1
1629846270000|2021-08-24 23:04:30|15364.5|15362.5|15363.6|15361.6|15364.5|15362.5|15363.6|15361.6|9
1629846280000|2021-08-24 23:04:40|15363.5|15361.5|15363|15361|15363.8|15361.8|15363|15361|13
1629846290000|2021-08-24 23:04:50|15362.9|15360.9|15363|15361|15363.4|15361.4|15362.9|15360.9|9
1629846300000|2021-08-24 23:05:00|15363.1|15361.1|15362.6|15360.6|15363.1|15361.1|15362.6|15360.6|8
1629846310000|2021-08-24 23:05:10|15362.8|15360.8|15362.9|15360.9|15363.1|15361.1|15362.8|15360.8|4
1629846330000|2021-08-24 23:05:30|15362.6|15360.6|15362.5|15360.5|15362.6|15360.6|15362.5|15360.5|8
1629846340000|2021-08-24 23:05:40|15362.6|15360.6|15362.3|15360.3|15362.6|15360.6|15361.8|15359.8|14
1629846350000|2021-08-24 23:05:50|15362.1|15360.1|15362.6|15360.6|15362.6|15360.6|15361.8|15359.8|38
1629846360000|2021-08-24 23:06:00|15362.5|15360.5|15362.3|15360.3|15362.8|15360.8|15362.3|15360.3|8
1629846370000|2021-08-24 23:06:10|15362.1|15360.1|15362.3|15360.3|15362.4|15360.4|15362|15360|7
1629846380000|2021-08-24 23:06:20|15362.1|15360.1|15362.4|15360.4|15362.4|15360.4|15362.1|15360.1|3
1629846390000|2021-08-24 23:06:30|15362.3|15360.3|15362.3|15360.3|15362.3|15360.3|15362.1|15360.1|4
1629846400000|2021-08-24 23:06:40|||||||||1
1629846410000|2021-08-24 23:06:50|15362.8|15360.8|15362.8|15360.8|15362.9|15360.9|15362.6|15360.6|8
1629846420000|2021-08-24 23:07:00|15362.6|15360.6|15362.5|15360.5|15362.8|15360.8|15362.5|15360.5|2
1629846430000|2021-08-24 23:07:10|15362.6|15360.6|15362.5|15360.5|15362.6|15360.6|15362.1|15360.1|4
1629846440000|2021-08-24 23:07:20|15362.4|15360.4|15362.3|15360.3|15362.4|15360.4|15362|15360|5
1629846450000|2021-08-24 23:07:30|15362.4|15360.4|15362.5|15360.5|15362.6|15360.6|15362.1|15360.1|3
1629846460000|2021-08-24 23:07:40|15362.4|15360.4|15362.8|15360.8|15362.8|15360.8|15362.4|15360.4|2
1629846470000|2021-08-24 23:07:50|15362.9|15360.9|15362.4|15360.4|15363.1|15361.1|15362.4|15360.4|8
1629846480000|2021-08-24 23:08:00|15362.3|15360.3|15361.8|15359.8|15362.3|15360.3|15361.8|15359.8|7
1629846490000|2021-08-24 23:08:10|15361.9|15359.9|15362.5|15360.5|15362.5|15360.5|15361.9|15359.9|4
1629846500000|2021-08-24 23:08:20|15362.4|15360.4|15362|15360|15362.5|15360.5|15362|15360|2
1629846520000|2021-08-24 23:08:40|15361.8|15359.8|15361.5|15359.5|15361.8|15359.8|15361.5|15359.5|12
1629846530000|2021-08-24 23:08:50|15361.4|15359.4|15361.5|15359.5|15361.5|15359.5|15361.4|15359.4|1
1629846540000|2021-08-24 23:09:00|15361.3|15359.3|15361.3|15359.3|15361.6|15359.6|15361.3|15359.3|9
1629846560000|2021-08-24 23:09:20|15361.1|15359.1|15361.1|15359.1|15361.1|15359.1|15361.1|15359.1|0
1629846570000|2021-08-24 23:09:30|15361|15359|15360.9|15358.9|15361|15359|15360.9|15358.9|6
1629846580000|2021-08-24 23:09:40|15361|15359|15361.5|15359.5|15361.5|15359.5|15361|15359|13
1629846600000|2021-08-24 23:10:00|15361.4|15359.4|15361.4|15359.4|15361.6|15359.6|15361.4|15359.4|5
1629846610000|2021-08-24 23:10:10|15361.5|15359.5|15361.5|15359.5|15361.5|15359.5|15361.5|15359.5|6
1629846620000|2021-08-24 23:10:20|15361.6|15359.6|15361.8|15359.8|15361.8|15359.8|15361.6|15359.6|2
1629846630000|2021-08-24 23:10:30|15361.6|15359.6|15361.8|15359.8|15361.8|15359.8|15361.6|15359.6|2
1629846640000|2021-08-24 23:10:40|15361.9|15359.9|15361.6|15359.6|15361.9|15359.9|15361.6|15359.6|1
1629846650000|2021-08-24 23:10:50|15361.8|15359.8|15361.6|15359.6|15361.9|15359.9|15361.6|15359.6|1
1629846660000|2021-08-24 23:11:00|15361.8|15359.8|15361.8|15359.8|15361.8|15359.8|15361.8|15359.8|0
1629846670000|2021-08-24 23:11:10|15361.6|15359.6|15361.8|15359.8|15361.8|15359.8|15361.3|15359.3|3
1629846690000|2021-08-24 23:11:30|15361.6|15359.6|15361.9|15359.9|15361.9|15359.9|15361.6|15359.6|2
1629846700000|2021-08-24 23:11:40|15362|15360|15362|15360|15362.1|15360.1|15361.8|15359.8|2
1629846710000|2021-08-24 23:11:50|15362.1|15360.1|15362|15360|15362.1|15360.1|15362|15360|0
1629846720000|2021-08-24 23:12:00|15361.9|15359.9|15361.9|15359.9|15362|15360|15361.9|15359.9|1
1629846740000|2021-08-24 23:12:20|15362|15360|15362.1|15360.1|15362.1|15360.1|15362|15360|2
1629846760000|2021-08-24 23:12:40|15362.3|15360.3|15362.1|15360.1|15362.3|15360.3|15362.1|15360.1|4
1629846770000|2021-08-24 23:12:50|15362|15360|15362.1|15360.1|15362.3|15360.3|15361.9|15359.9|3
1629846780000|2021-08-24 23:13:00|15362|15360|15361.9|15359.9|15362|15360|15361.9|15359.9|1
1629846790000|2021-08-24 23:13:10|15362|15360|15362.1|15360.1|15362.1|15360.1|15362|15360|1
1629846800000|2021-08-24 23:13:20|15362.3|15360.3|15362.3|15360.3|15362.3|15360.3|15362.1|15360.1|0
1629846810000|2021-08-24 23:13:30|15362.4|15360.4|15362.5|15360.5|15362.5|15360.5|15362.4|15360.4|2
1629846820000|2021-08-24 23:13:40|15362.4|15360.4|15362.5|15360.5|15362.5|15360.5|15362.4|15360.4|1
1629846830000|2021-08-24 23:13:50|15362.4|15360.4|15362.4|15360.4|15362.6|15360.6|15362.4|15360.4|4
1629846840000|2021-08-24 23:14:00|15362.3|15360.3|15362.3|15360.3|15362.4|15360.4|15362|15360|4
1629846850000|2021-08-24 23:14:10|15362.4|15360.4|15362.6|15360.6|15362.6|15360.6|15362.4|15360.4|2
1629846860000|2021-08-24 23:14:20|15362.8|15360.8|15362.9|15360.9|15363|15361|15362.6|15360.6|9
1629846870000|2021-08-24 23:14:30|15363|15361|15363.3|15361.3|15363.3|15361.3|15363|15361|14
1629846880000|2021-08-24 23:14:40|15363.1|15361.1|15363|15361|15363.1|15361.1|15362.9|15360.9|3
1629846890000|2021-08-24 23:14:50|15362.9|15360.9|15362.5|15360.5|15362.9|15360.9|15362.5|15360.5|1
1629846900000|2021-08-24 23:15:00|15362.6|15360.6|15362|15360|15362.8|15360.8|15362|15360|10
1629846910000|2021-08-24 23:15:10|15362.1|15360.1|15362.3|15360.3|15362.3|15360.3|15361.9|15359.9|4
1629846930000|2021-08-24 23:15:30|15362.1|15360.1|15362|15360|15362.1|15360.1|15362|15360|0
1629846940000|2021-08-24 23:15:40|15361.9|15359.9|15362|15360|15362|15360|15361.9|15359.9|4
1629846950000|2021-08-24 23:15:50|15361.9|15359.9|15361.5|15359.5|15361.9|15359.9|15361.5|15359.5|1
1629846960000|2021-08-24 23:16:00|15361.4|15359.4|15361.4|15359.4|15361.4|15359.4|15361.4|15359.4|0
1629846970000|2021-08-24 23:16:10|15361.3|15359.3|15361|15359|15361.3|15359.3|15361|15359|2
1629846980000|2021-08-24 23:16:20|15360.9|15358.9|15361.1|15359.1|15361.4|15359.4|15360.9|15358.9|4
1629846990000|2021-08-24 23:16:30|15361|15359|15361|15359|15361|15359|15361|15359|1
1629847000000|2021-08-24 23:16:40|15360.9|15358.9|15360.3|15358.3|15361|15359|15360.3|15358.3|18
1629847010000|2021-08-24 23:16:50|15360.4|15358.4|15360.4|15358.4|15360.4|15358.4|15360.3|15358.3|3
1629847020000|2021-08-24 23:17:00|15360.3|15358.3|15360.5|15358.5|15360.5|15358.5|15360|15358|13
1629847030000|2021-08-24 23:17:10|15360.4|15358.4|15360.3|15358.3|15360.5|15358.5|15360.3|15358.3|5
1629847040000|2021-08-24 23:17:20|15360.1|15358.1|15360.1|15358.1|15360.1|15358.1|15359.9|15357.9|5
1629847050000|2021-08-24 23:17:30|15360.3|15358.3|15360.4|15358.4|15360.4|15358.4|15360.3|15358.3|3
1629847060000|2021-08-24 23:17:40|15360|15358|15360.1|15358.1|15360.1|15358.1|15360|15358|3
1629847070000|2021-08-24 23:17:50|15360|15358|15359.9|15357.9|15360|15358|15359.6|15357.6|5
1629847080000|2021-08-24 23:18:00|15359.8|15357.8|15360|15358|15360|15358|15359.8|15357.8|10
1629847090000|2021-08-24 23:18:10|15360.1|15358.1|15360|15358|15360.1|15358.1|15359.9|15357.9|2
1629847100000|2021-08-24 23:18:20|15359.9|15357.9|15359.4|15357.4|15360|15358|15359.4|15357.4|16
1629847110000|2021-08-24 23:18:30|15359.5|15357.5|15360.3|15358.3|15360.4|15358.4|15359.5|15357.5|15
1629847120000|2021-08-24 23:18:40|15360.4|15358.4|15360.3|15358.3|15360.4|15358.4|15360.3|15358.3|1
1629847130000|2021-08-24 23:18:50|15360|15358|15359.5|15357.5|15360|15358|15359.5|15357.5|3
1629847140000|2021-08-24 23:19:00|15359.6|15357.6|15359.8|15357.8|15359.8|15357.8|15359.5|15357.5|3
1629847150000|2021-08-24 23:19:10|15359.6|15357.6|15359.5|15357.5|15359.6|15357.6|15359.5|15357.5|1
1629847160000|2021-08-24 23:19:20|15359.6|15357.6|15359.5|15357.5|15359.6|15357.6|15359.5|15357.5|1
1629847170000|2021-08-24 23:19:30|15359.6|15357.6|15359.8|15357.8|15359.8|15357.8|15359.5|15357.5|4
1629847180000|2021-08-24 23:19:40|15360.1|15358.1|15360.1|15358.1|15360.1|15358.1|15360.1|15358.1|4
1629847190000|2021-08-24 23:19:50|15360|15358|15359.8|15357.8|15360|15358|15359.8|15357.8|2
1629847200000|2021-08-24 23:20:00|15359.6|15357.6|15360.3|15358.3|15360.3|15358.3|15359.5|15357.5|7
1629847210000|2021-08-24 23:20:10|15360.4|15358.4|15360.3|15358.3|15360.4|15358.4|15360.1|15358.1|1
1629847220000|2021-08-24 23:20:20|15360.1|15358.1|15360.1|15358.1|15360.3|15358.3|15360.1|15358.1|1
1629847230000|2021-08-24 23:20:30|15360.3|15358.3|15360.3|15358.3|15360.4|15358.4|15360.3|15358.3|4
1629847240000|2021-08-24 23:20:40|15360.4|15358.4|15360.3|15358.3|15360.4|15358.4|15360.3|15358.3|0
1629847250000|2021-08-24 23:20:50|15360.5|15358.5|15360.5|15358.5|15360.5|15358.5|15360.5|15358.5|5
1629847260000|2021-08-24 23:21:00|15360.4|15358.4|15360.1|15358.1|15360.4|15358.4|15360.1|15358.1|1
1629847270000|2021-08-24 23:21:10|15360|15358|15359.5|15357.5|15360|15358|15359.5|15357.5|4
1629847280000|2021-08-24 23:21:20|15359.4|15357.4|15359.5|15357.5|15359.6|15357.6|15359.4|15357.4|7
1629847290000|2021-08-24 23:21:30|15359.4|15357.4|15359.3|15357.3|15359.4|15357.4|15359.3|15357.3|7
1629847300000|2021-08-24 23:21:40|15359.8|15357.8|15359.3|15357.3|15359.9|15357.9|15359.3|15357.3|4
1629847320000|2021-08-24 23:22:00|15359.1|15357.1|15359.3|15357.3|15359.4|15357.4|15359.1|15357.1|3
1629847330000|2021-08-24 23:22:10|15359.4|15357.4|15359.4|15357.4|15359.4|15357.4|15359.4|15357.4|0
1629847340000|2021-08-24 23:22:20|15359.3|15357.3|15359.3|15357.3|15359.5|15357.5|15359.1|15357.1|10
1629847360000|2021-08-24 23:22:40|15359|15357|15359|15357|15359|15357|15359|15357|3
1629847370000|2021-08-24 23:22:50|15359.4|15357.4|15359.3|15357.3|15359.4|15357.4|15359.1|15357.1|7
1629847380000|2021-08-24 23:23:00|15359.1|15357.1|15359.1|15357.1|15359.3|15357.3|15359|15357|10
1629847390000|2021-08-24 23:23:10|15359.3|15357.3|15359.1|15357.1|15359.3|15357.3|15359.1|15357.1|2
1629847400000|2021-08-24 23:23:20|15359.3|15357.3|15359.3|15357.3|15359.4|15357.4|15359.1|15357.1|6
1629847410000|2021-08-24 23:23:30|15359.1|15357.1|15359.3|15357.3|15359.3|15357.3|15359.1|15357.1|4
1629847430000|2021-08-24 23:23:50|15359.1|15357.1|15359.4|15357.4|15359.4|15357.4|15359.1|15357.1|0
1629847440000|2021-08-24 23:24:00|15358.9|15356.9|15358.9|15356.9|15359|15357|15358.5|15356.5|22
1629847450000|2021-08-24 23:24:10|15358.8|15356.8|15358.6|15356.6|15358.9|15356.9|15358.6|15356.6|1
1629847460000|2021-08-24 23:24:20|15358.8|15356.8|15358.8|15356.8|15358.8|15356.8|15358.8|15356.8|2
1629847470000|2021-08-24 23:24:30|15358.6|15356.6|15359|15357|15359|15357|15358.5|15356.5|9
1629847480000|2021-08-24 23:24:40|15359.3|15357.3|15359.1|15357.1|15359.3|15357.3|15359.1|15357.1|6
1629847490000|2021-08-24 23:24:50|15359.3|15357.3|15359.3|15357.3|15359.4|15357.4|15359.3|15357.3|2
1629847500000|2021-08-24 23:25:00|15359.1|15357.1|15359.4|15357.4|15359.4|15357.4|15359.1|15357.1|3
1629847530000|2021-08-24 23:25:30|15359.5|15357.5|15359.6|15357.6|15359.6|15357.6|15359.4|15357.4|2
1629847540000|2021-08-24 23:25:40|15359.5|15357.5|15359.4|15357.4|15359.5|15357.5|15359.4|15357.4|5
1629847550000|2021-08-24 23:25:50|15359.5|15357.5|15359.5|15357.5|15359.6|15357.6|15359.5|15357.5|2
1629847560000|2021-08-24 23:26:00|15358.8|15356.8|15358.9|15356.9|15358.9|15356.9|15358.8|15356.8|4
1629847570000|2021-08-24 23:26:10|15358.8|15356.8|15358.8|15356.8|15358.8|15356.8|15358.8|15356.8|1
1629847580000|2021-08-24 23:26:20|15358.6|15356.6|15358.8|15356.8|15358.9|15356.9|15358.6|15356.6|6
1629847590000|2021-08-24 23:26:30|15358.6|15356.6|15358.6|15356.6|15359.1|15357.1|15358.6|15356.6|52
1629847600000|2021-08-24 23:26:40|15358.8|15356.8|15359|15357|15359|15357|15358.8|15356.8|2
1629847610000|2021-08-24 23:26:50|15358.9|15356.9|15359|15357|15359|15357|15358.9|15356.9|2
1629847620000|2021-08-24 23:27:00|15358.9|15356.9|15358.8|15356.8|15359.4|15357.4|15358.8|15356.8|16
1629847640000|2021-08-24 23:27:20|15358.9|15356.9|15359.3|15357.3|15359.3|15357.3|15358.8|15356.8|8
1629847650000|2021-08-24 23:27:30|15359.4|15357.4|15359.6|15357.6|15359.6|15357.6|15359.4|15357.4|6
1629847660000|2021-08-24 23:27:40|15359.8|15357.8|15360.3|15358.3|15360.3|15358.3|15359.8|15357.8|14
1629847670000|2021-08-24 23:27:50|15360.1|15358.1|15360.3|15358.3|15360.3|15358.3|15360|15358|5
1629847680000|2021-08-24 23:28:00|15360.1|15358.1|15360.3|15358.3|15360.3|15358.3|15360|15358|5
1629847690000|2021-08-24 23:28:10|15360.4|15358.4|15360.5|15358.5|15360.5|15358.5|15360.4|15358.4|5
1629847700000|2021-08-24 23:28:20|15360.6|15358.6|15360.6|15358.6|15360.9|15358.9|15360.6|15358.6|8
1629847710000|2021-08-24 23:28:30|15360.8|15358.8|15360.3|15358.3|15360.9|15358.9|15360.3|15358.3|4
1629847720000|2021-08-24 23:28:40|15360.5|15358.5|15360.5|15358.5|15360.6|15358.6|15360.4|15358.4|9
1629847730000|2021-08-24 23:28:50|15360.4|15358.4|15360.5|15358.5|15360.5|15358.5|15360.3|15358.3|2
1629847740000|2021-08-24 23:29:00|15360.4|15358.4|15360.5|15358.5|15360.6|15358.6|15360.3|15358.3|3
1629847750000|2021-08-24 23:29:10|15360.4|15358.4|15360.3|15358.3|15360.4|15358.4|15360.3|15358.3|3
1629847760000|2021-08-24 23:29:20|15360.4|15358.4|15360.5|15358.5|15360.5|15358.5|15360.3|15358.3|3
1629847770000|2021-08-24 23:29:30|15360.4|15358.4|15360.5|15358.5|15360.6|15358.6|15360.3|15358.3|6
1629847780000|2021-08-24 23:29:40|15360.4|15358.4|15360|15358|15360.5|15358.5|15360|15358|10
1629847790000|2021-08-24 23:29:50|15360.1|15358.1|15360.3|15358.3|15360.3|15358.3|15360.1|15358.1|2
1629847800000|2021-08-24 23:30:00|15360.1|15358.1|15359.9|15357.9|15360.8|15358.8|15359.8|15357.8|13
1629847810000|2021-08-24 23:30:10|15360|15358|15360|15358|15360|15358|15359.9|15357.9|4
1629847820000|2021-08-24 23:30:20|15360.1|15358.1|15360|15358|15360.3|15358.3|15360|15358|2
1629847830000|2021-08-24 23:30:30|15360.1|15358.1|15360|15358|15360.1|15358.1|15360|15358|1
1629847840000|2021-08-24 23:30:40|15360.1|15358.1|15359.5|15357.5|15360.1|15358.1|15359.5|15357.5|15
1629847850000|2021-08-24 23:30:50|15359.6|15357.6|15359.8|15357.8|15359.8|15357.8|15359.5|15357.5|1
1629847860000|2021-08-24 23:31:00|15359.6|15357.6|15359.8|15357.8|15359.9|15357.9|15359.6|15357.6|3
1629847870000|2021-08-24 23:31:10|15359.6|15357.6|15360.6|15358.6|15360.6|15358.6|15359.6|15357.6|11
1629847880000|2021-08-24 23:31:20|15360.5|15358.5|15360.4|15358.4|15360.6|15358.6|15360.3|15358.3|8
1629847890000|2021-08-24 23:31:30|15360.5|15358.5|15360.3|15358.3|15360.5|15358.5|15360.3|15358.3|2
1629847900000|2021-08-24 23:31:40|15360.4|15358.4|15360.8|15358.8|15360.8|15358.8|15360.3|15358.3|5
1629847910000|2021-08-24 23:31:50|15360.9|15358.9|15360.5|15358.5|15360.9|15358.9|15360.4|15358.4|9
1629847920000|2021-08-24 23:32:00|15360.6|15358.6|15360.6|15358.6|15360.8|15358.8|15360.5|15358.5|1
1629847930000|2021-08-24 23:32:10|15360.8|15358.8|15360.5|15358.5|15360.8|15358.8|15360.5|15358.5|19
1629847940000|2021-08-24 23:32:20|15360.6|15358.6|15360.8|15358.8|15360.8|15358.8|15360.5|15358.5|4
1629847950000|2021-08-24 23:32:30|15361|15359|15360.9|15358.9|15361|15359|15360.8|15358.8|5
1629847960000|2021-08-24 23:32:40|15361|15359|15361|15359|15361.1|15359.1|15360.9|15358.9|8
1629847970000|2021-08-24 23:32:50|15361.1|15359.1|15361.1|15359.1|15361.4|15359.4|15361|15359|16
1629847980000|2021-08-24 23:33:00|15360.9|15358.9|15360.9|15358.9|15360.9|15358.9|15360.9|15358.9|1
1629847990000|2021-08-24 23:33:10|15361|15359|15361|15359|15361|15359|15360.8|15358.8|8
1629848000000|2021-08-24 23:33:20|15361.1|15359.1|15361.5|15359.5|15361.5|15359.5|15361|15359|9
1629848010000|2021-08-24 23:33:30|15361.4|15359.4|15361.5|15359.5|15361.5|15359.5|15361.4|15359.4|6
1629848020000|2021-08-24 23:33:40|15361.6|15359.6|15361.5|15359.5|15361.6|15359.6|15361.4|15359.4|7
1629848030000|2021-08-24 23:33:50|15361.4|15359.4|15361.4|15359.4|15361.5|15359.5|15361.4|15359.4|5
1629848040000|2021-08-24 23:34:00|15361.5|15359.5|15361.5|15359.5|15361.5|15359.5|15361.4|15359.4|6
1629848050000|2021-08-24 23:34:10|15361.4|15359.4|15361.5|15359.5|15361.6|15359.6|15361.4|15359.4|10
1629848060000|2021-08-24 23:34:20|15361.4|15359.4|15361.4|15359.4|15361.6|15359.6|15361.4|15359.4|1
1629848070000|2021-08-24 23:34:30|15361.5|15359.5|15361.5|15359.5|15361.6|15359.6|15361.5|15359.5|2
1629848080000|2021-08-24 23:34:40|15361.4|15359.4|15361.5|15359.5|15361.6|15359.6|15361.4|15359.4|1
1629848090000|2021-08-24 23:34:50|15361.4|15359.4|15361.4|15359.4|15361.6|15359.6|15361.4|15359.4|4
1629848100000|2021-08-24 23:35:00|15361.5|15359.5|15361.5|15359.5|15361.9|15359.9|15361.5|15359.5|8
1629848110000|2021-08-24 23:35:10|15361.6|15359.6|15361.5|15359.5|15361.6|15359.6|15361.5|15359.5|0
1629848120000|2021-08-24 23:35:20|15361.6|15359.6|15361.5|15359.5|15361.6|15359.6|15361.5|15359.5|2
1629848130000|2021-08-24 23:35:30|15361.6|15359.6|15361|15359|15361.6|15359.6|15361|15359|9
1629848140000|2021-08-24 23:35:40|15361.1|15359.1|15361.5|15359.5|15361.6|15359.6|15361.1|15359.1|12
1629848150000|2021-08-24 23:35:50|15361.6|15359.6|15361.8|15359.8|15361.8|15359.8|15361.5|15359.5|4
1629848160000|2021-08-24 23:36:00|15362|15360|15362.5|15360.5|15362.6|15360.6|15362|15360|13
1629848170000|2021-08-24 23:36:10|15362.4|15360.4|15362.5|15360.5|15362.6|15360.6|15362.1|15360.1|17
1629848180000|2021-08-24 23:36:20|15362.4|15360.4|15362.6|15360.6|15362.6|15360.6|15362.4|15360.4|6
1629848190000|2021-08-24 23:36:30|15362.8|15360.8|15362.6|15360.6|15362.8|15360.8|15362.5|15360.5|9
1629848200000|2021-08-24 23:36:40|15362.9|15360.9|15362.8|15360.8|15362.9|15360.9|15362.8|15360.8|5
1629848210000|2021-08-24 23:36:50|15362.9|15360.9|15363.1|15361.1|15363.4|15361.4|15362.8|15360.8|20
1629848220000|2021-08-24 23:37:00|15363|15361|15362.5|15360.5|15363|15361|15362.5|15360.5|8
1629848230000|2021-08-24 23:37:10|15362.4|15360.4|15362.5|15360.5|15362.8|15360.8|15362.4|15360.4|7
1629848240000|2021-08-24 23:37:20|15362.4|15360.4|15362.4|15360.4|15362.4|15360.4|15362.4|15360.4|0
1629848250000|2021-08-24 23:37:30|15362.5|15360.5|15362.5|15360.5|15362.9|15360.9|15362.5|15360.5|8
1629848260000|2021-08-24 23:37:40|15362.6|15360.6|15362.4|15360.4|15362.6|15360.6|15362.4|15360.4|1
1629848270000|2021-08-24 23:37:50|15362.5|15360.5|15362.3|15360.3|15362.5|15360.5|15362.3|15360.3|4
1629848280000|2021-08-24 23:38:00|15362.4|15360.4|15362.5|15360.5|15362.5|15360.5|15362.4|15360.4|0
1629848290000|2021-08-24 23:38:10|15362.6|15360.6|15362.3|15360.3|15362.6|15360.6|15362.3|15360.3|1
1629848300000|2021-08-24 23:38:20|15362.4|15360.4|15363|15361|15363|15361|15362.3|15360.3|5
1629848310000|2021-08-24 23:38:30|15362.5|15360.5|15362.8|15360.8|15362.8|15360.8|15362.5|15360.5|4
1629848320000|2021-08-24 23:38:40|15362.9|15360.9|15363|15361|15363|15361|15362.9|15360.9|6
1629848330000|2021-08-24 23:38:50|15362.8|15360.8|15362.5|15360.5|15362.8|15360.8|15362.5|15360.5|1
1629848340000|2021-08-24 23:39:00|15362.6|15360.6|15362.6|15360.6|15362.6|15360.6|15362.6|15360.6|0
1629848350000|2021-08-24 23:39:10|15362.8|15360.8|15362.8|15360.8|15362.8|15360.8|15362.8|15360.8|1
1629848360000|2021-08-24 23:39:20|||||||||1
1629848370000|2021-08-24 23:39:30|15362.9|15360.9|15362.8|15360.8|15362.9|15360.9|15362.8|15360.8|4
1629848380000|2021-08-24 23:39:40|15362.6|15360.6|15363.1|15361.1|15363.1|15361.1|15362.6|15360.6|3
1629848400000|2021-08-24 23:40:00|15363|15361|15362.5|15360.5|15363|15361|15362.5|15360.5|3
1629848410000|2021-08-24 23:40:10|15362.6|15360.6|15362.6|15360.6|15362.6|15360.6|15362.5|15360.5|0
1629848420000|2021-08-24 23:40:20|15362.5|15360.5|15362.5|15360.5|15362.6|15360.6|15362.5|15360.5|0
1629848430000|2021-08-24 23:40:30|15362.6|15360.6|15362.5|15360.5|15362.6|15360.6|15362.5|15360.5|0
1629848440000|2021-08-24 23:40:40|15362.6|15360.6|15363.1|15361.1|15363.1|15361.1|15362.6|15360.6|2
1629848450000|2021-08-24 23:40:50|15363.3|15361.3|15363.1|15361.1|15363.3|15361.3|15363.1|15361.1|2
1629848460000|2021-08-24 23:41:00|15362.9|15360.9|15363.1|15361.1|15363.3|15361.3|15362.9|15360.9|2
1629848470000|2021-08-24 23:41:10|15363|15361|15363|15361|15363|15361|15363|15361|2
1629848480000|2021-08-24 23:41:20|15362.9|15360.9|15362.9|15360.9|15362.9|15360.9|15362.8|15360.8|2
1629848490000|2021-08-24 23:41:30|15362.8|15360.8|15362.5|15360.5|15362.8|15360.8|15362.5|15360.5|1
1629848500000|2021-08-24 23:41:40|15362.6|15360.6|15362.5|15360.5|15362.6|15360.6|15362.5|15360.5|0
1629848510000|2021-08-24 23:41:50|15362.4|15360.4|15362.4|15360.4|15362.5|15360.5|15362.4|15360.4|7
1629848520000|2021-08-24 23:42:00|15362.1|15360.1|15362.3|15360.3|15362.3|15360.3|15362.1|15360.1|3
1629848530000|2021-08-24 23:42:10|15362.1|15360.1|15362|15360|15362.1|15360.1|15361.9|15359.9|6
1629848540000|2021-08-24 23:42:20|15362.1|15360.1|15362.3|15360.3|15362.4|15360.4|15362.1|15360.1|10
1629848550000|2021-08-24 23:42:30|15362.1|15360.1|15362|15360|15362.1|15360.1|15362|15360|1
1629848560000|2021-08-24 23:42:40|15361.9|15359.9|15362|15360|15362|15360|15361.9|15359.9|0
1629848580000|2021-08-24 23:43:00|15361.9|15359.9|15362.4|15360.4|15362.4|15360.4|15361.9|15359.9|2
1629848590000|2021-08-24 23:43:10|15362.3|15360.3|15362.3|15360.3|15362.4|15360.4|15362.3|15360.3|1
1629848600000|2021-08-24 23:43:20|15362.1|15360.1|15362.5|15360.5|15362.5|15360.5|15362.1|15360.1|2
1629848610000|2021-08-24 23:43:30|15362.6|15360.6|15363|15361|15363|15361|15362.6|15360.6|3
1629848620000|2021-08-24 23:43:40|15362.9|15360.9|15362.9|15360.9|15363|15361|15362.9|15360.9|1
1629848630000|2021-08-24 23:43:50|15363|15361|15362.9|15360.9|15363|15361|15362.9|15360.9|1
1629848640000|2021-08-24 23:44:00|15363|15361|15362.5|15360.5|15363|15361|15362.3|15360.3|7
1629848650000|2021-08-24 23:44:10|15362.4|15360.4|15362.5|15360.5|15362.5|15360.5|15362.3|15360.3|3
1629848660000|2021-08-24 23:44:20|15362.6|15360.6|15362.6|15360.6|15362.6|15360.6|15362.6|15360.6|4
1629848670000|2021-08-24 23:44:30|15362.5|15360.5|15362.5|15360.5|15362.5|15360.5|15362.4|15360.4|1
1629848680000|2021-08-24 23:44:40|15362.4|15360.4|15362.4|15360.4|15362.5|15360.5|15362.4|15360.4|1
1629848690000|2021-08-24 23:44:50|15362.5|15360.5|15362.5|15360.5|15362.6|15360.6|15362.3|15360.3|2
1629848700000|2021-08-24 23:45:00|15362.4|15360.4|15362.9|15360.9|15362.9|15360.9|15362.1|15360.1|5
1629848710000|2021-08-24 23:45:10|15362.5|15360.5|15362.5|15360.5|15362.5|15360.5|15362.5|15360.5|4
1629848720000|2021-08-24 23:45:20|15362.4|15360.4|15361.8|15359.8|15362.4|15360.4|15361.8|15359.8|2
1629848730000|2021-08-24 23:45:30|15361.6|15359.6|15361.5|15359.5|15361.8|15359.8|15361.3|15359.3|8
1629848740000|2021-08-24 23:45:40|15361.4|15359.4|15361.8|15359.8|15361.8|15359.8|15361.1|15359.1|9
1629848750000|2021-08-24 23:45:50|15361.6|15359.6|15361.5|15359.5|15361.6|15359.6|15361.4|15359.4|3
1629848760000|2021-08-24 23:46:00|15361.6|15359.6|15361.9|15359.9|15361.9|15359.9|15361.4|15359.4|9
1629848770000|2021-08-24 23:46:10|15361.8|15359.8|15361.6|15359.6|15361.8|15359.8|15361.4|15359.4|1
1629848780000|2021-08-24 23:46:20|15361.5|15359.5|15361|15359|15361.5|15359.5|15360.9|15358.9|3
1629848790000|2021-08-24 23:46:30|15360.9|15358.9|15360.8|15358.8|15361|15359|15360.6|15358.6|9
1629848800000|2021-08-24 23:46:40|15360.6|15358.6|15360.8|15358.8|15360.8|15358.8|15360.6|15358.6|2
1629848810000|2021-08-24 23:46:50|15360.9|15358.9|15361.4|15359.4|15361.4|15359.4|15360.9|15358.9|2
1629848820000|2021-08-24 23:47:00|15361.3|15359.3|15361.3|15359.3|15361.3|15359.3|15361|15359|3
1629848830000|2021-08-24 23:47:10|15361.1|15359.1|15361|15359|15361.3|15359.3|15361|15359|4
1629848840000|2021-08-24 23:47:20|15360.9|15358.9|15360.8|15358.8|15361|15359|15360.8|15358.8|1
1629848850000|2021-08-24 23:47:30|15360.4|15358.4|15361|15359|15361|15359|15360.4|15358.4|12
1629848870000|2021-08-24 23:47:50|15360.9|15358.9|15360.5|15358.5|15361|15359|15360.5|15358.5|0
1629848880000|2021-08-24 23:48:00|15360.6|15358.6|15360|15358|15361|15359|15359.9|15357.9|36
1629848890000|2021-08-24 23:48:10|15359.9|15357.9|15359.8|15357.8|15359.9|15357.9|15359.8|15357.8|2
1629848900000|2021-08-24 23:48:20|15359.6|15357.6|15359.5|15357.5|15359.8|15357.8|15359.5|15357.5|3
1629848910000|2021-08-24 23:48:30|15359.6|15357.6|15359.5|15357.5|15359.9|15357.9|15359.5|15357.5|9
1629848920000|2021-08-24 23:48:40|15359.4|15357.4|15359.3|15357.3|15359.5|15357.5|15359.3|15357.3|6
1629848930000|2021-08-24 23:48:50|15359.5|15357.5|15359.3|15357.3|15359.5|15357.5|15359.3|15357.3|2
1629848940000|2021-08-24 23:49:00|||||||||1
1629848950000|2021-08-24 23:49:10|15359.1|15357.1|15358.6|15356.6|15359.1|15357.1|15358.4|15356.4|10
1629848960000|2021-08-24 23:49:20|15358.5|15356.5|15358|15356|15358.5|15356.5|15357.8|15355.8|35
1629848970000|2021-08-24 23:49:30|15358.1|15356.1|15359|15357|15359|15357|15358.1|15356.1|6
1629848980000|2021-08-24 23:49:40|15359.1|15357.1|15359.5|15357.5|15359.5|15357.5|15359|15357|7
1629848990000|2021-08-24 23:49:50|15359.4|15357.4|15359.3|15357.3|15359.5|15357.5|15359.1|15357.1|2
1629849000000|2021-08-24 23:50:00|15359.4|15357.4|15360.3|15358.3|15360.5|15358.5|15359.4|15357.4|12
1629849010000|2021-08-24 23:50:10|15360.4|15358.4|15360.3|15358.3|15360.4|15358.4|15359.9|15357.9|6
1629849020000|2021-08-24 23:50:20|15360.1|15358.1|15360|15358|15360.1|15358.1|15359.9|15357.9|1
1629849030000|2021-08-24 23:50:30|15360.1|15358.1|15360.3|15358.3|15360.3|15358.3|15360|15358|2
1629849040000|2021-08-24 23:50:40|15360.6|15358.6|15360.3|15358.3|15360.6|15358.6|15360.3|15358.3|6
1629849050000|2021-08-24 23:50:50|15360.4|15358.4|15360.5|15358.5|15360.5|15358.5|15360.4|15358.4|2
1629849060000|2021-08-24 23:51:00|15360.4|15358.4|15360.8|15358.8|15360.8|15358.8|15360.3|15358.3|4
1629849070000|2021-08-24 23:51:10|15360.9|15358.9|15361.8|15359.8|15361.8|15359.8|15360.9|15358.9|8
1629849080000|2021-08-24 23:51:20|15361.9|15359.9|15362.3|15360.3|15362.5|15360.5|15361.9|15359.9|7
1629849090000|2021-08-24 23:51:30|15362.1|15360.1|15362|15360|15362.1|15360.1|15361.8|15359.8|4
1629849100000|2021-08-24 23:51:40|15361.9|15359.9|15361.8|15359.8|15362|15360|15361.8|15359.8|2
1629849110000|2021-08-24 23:51:50|15361.9|15359.9|15362|15360|15362|15360|15361.8|15359.8|3
1629849120000|2021-08-24 23:52:00|15361.9|15359.9|15362.3|15360.3|15362.4|15360.4|15361.8|15359.8|14
1629849130000|2021-08-24 23:52:10|15362.4|15360.4|15362.5|15360.5|15362.6|15360.6|15362.3|15360.3|4
1629849140000|2021-08-24 23:52:20|15362.6|15360.6|15362.3|15360.3|15362.6|15360.6|15362.1|15360.1|7
1629849150000|2021-08-24 23:52:30|15362.4|15360.4|15362.3|15360.3|15362.5|15360.5|15362.1|15360.1|2
1629849160000|2021-08-24 23:52:40|15362.1|15360.1|15361.9|15359.9|15362.3|15360.3|15361.5|15359.5|13
1629849170000|2021-08-24 23:52:50|15361.8|15359.8|15361.5|15359.5|15361.8|15359.8|15361.5|15359.5|7
1629849180000|2021-08-24 23:53:00|15361.6|15359.6|15361.8|15359.8|15361.8|15359.8|15361.6|15359.6|0
1629849190000|2021-08-24 23:53:10|15361.9|15359.9|15362|15360|15362|15360|15361.9|15359.9|0
1629849200000|2021-08-24 23:53:20|15361.9|15359.9|15362|15360|15362|15360|15361.9|15359.9|0
1629849210000|2021-08-24 23:53:30|15361.9|15359.9|15362.3|15360.3|15362.3|15360.3|15361.9|15359.9|1
1629849220000|2021-08-24 23:53:40|15362.1|15360.1|15361.8|15359.8|15362.1|15360.1|15361.8|15359.8|3
1629849230000|2021-08-24 23:53:50|15361.6|15359.6|15361.5|15359.5|15361.6|15359.6|15361.5|15359.5|1
1629849240000|2021-08-24 23:54:00|15361.6|15359.6|15361.6|15359.6|15361.6|15359.6|15361.6|15359.6|0
1629849250000|2021-08-24 23:54:10|15361.5|15359.5|15361.3|15359.3|15361.5|15359.5|15361.3|15359.3|5
1629849260000|2021-08-24 23:54:20|15361.1|15359.1|15361.8|15359.8|15361.9|15359.9|15360.8|15358.8|22
1629849270000|2021-08-24 23:54:30|15361.6|15359.6|15361.8|15359.8|15361.8|15359.8|15361.5|15359.5|2
1629849280000|2021-08-24 23:54:40|15361.9|15359.9|15361.5|15359.5|15362|15360|15361.5|15359.5|1
1629849290000|2021-08-24 23:54:50|15361.4|15359.4|15361.1|15359.1|15361.5|15359.5|15361.1|15359.1|1
1629849300000|2021-08-24 23:55:00|15361|15359|15360.5|15358.5|15361|15359|15360.5|15358.5|12
1629849310000|2021-08-24 23:55:10|15360.4|15358.4|15360.8|15358.8|15360.9|15358.9|15360.3|15358.3|8
1629849320000|2021-08-24 23:55:20|15360.9|15358.9|15360.9|15358.9|15361|15359|15360.9|15358.9|3
1629849330000|2021-08-24 23:55:30|15360.5|15358.5|15360.3|15358.3|15360.5|15358.5|15360.3|15358.3|5
1629849340000|2021-08-24 23:55:40|15360.6|15358.6|15360.4|15358.4|15360.6|15358.6|15360.4|15358.4|2
1629849350000|2021-08-24 23:55:50|15360.3|15358.3|15360.3|15358.3|15360.3|15358.3|15360.3|15358.3|2
1629849360000|2021-08-24 23:56:00|15360.4|15358.4|15360.4|15358.4|15360.4|15358.4|15360.4|15358.4|0
1629849370000|2021-08-24 23:56:10|15360.3|15358.3|15360.1|15358.1|15360.3|15358.3|15360.1|15358.1|5
1629849380000|2021-08-24 23:56:20|15360.3|15358.3|15360.3|15358.3|15360.3|15358.3|15360.3|15358.3|2
1629849390000|2021-08-24 23:56:30|15360.4|15358.4|15360.3|15358.3|15360.4|15358.4|15360.3|15358.3|1
1629849400000|2021-08-24 23:56:40|15360.4|15358.4|15360.3|15358.3|15360.5|15358.5|15360.3|15358.3|1
1629849410000|2021-08-24 23:56:50|15360.4|15358.4|15360.8|15358.8|15360.8|15358.8|15360.4|15358.4|2
1629849420000|2021-08-24 23:57:00|15360.6|15358.6|15360.8|15358.8|15360.8|15358.8|15360.6|15358.6|1
1629849430000|2021-08-24 23:57:10|15360.6|15358.6|15360.8|15358.8|15360.8|15358.8|15360.6|15358.6|0
1629849440000|2021-08-24 23:57:20|15360.9|15358.9|15361.4|15359.4|15361.4|15359.4|15360.9|15358.9|12
1629849450000|2021-08-24 23:57:30|15361.3|15359.3|15361|15359|15361.3|15359.3|15361|15359|6
1629849460000|2021-08-24 23:57:40|15361.1|15359.1|15361.1|15359.1|15361.3|15359.3|15361|15359|1
1629849470000|2021-08-24 23:57:50|15361|15359|15361.3|15359.3|15361.3|15359.3|15361|15359|1
1629849480000|2021-08-24 23:58:00|15361.4|15359.4|15361.8|15359.8|15361.8|15359.8|15361.4|15359.4|4
1629849490000|2021-08-24 23:58:10|15361.9|15359.9|15361.8|15359.8|15362|15360|15361.6|15359.6|3
1629849500000|2021-08-24 23:58:20|15361.6|15359.6|15361.8|15359.8|15361.8|15359.8|15361.6|15359.6|1
1629849510000|2021-08-24 23:58:30|15361.6|15359.6|15362.1|15360.1|15362.1|15360.1|15361.5|15359.5|7
1629849520000|2021-08-24 23:58:40|15362|15360|15362|15360|15362.1|15360.1|15362|15360|0
1629849530000|2021-08-24 23:58:50|15362.1|15360.1|15362.3|15360.3|15362.9|15360.9|15362|15360|16
1629849540000|2021-08-24 23:59:00|15362.5|15360.5|15363|15361|15363|15361|15362.3|15360.3|4
1629849550000|2021-08-24 23:59:10|15363.1|15361.1|15363.4|15361.4|15363.4|15361.4|15363.1|15361.1|5
1629849560000|2021-08-24 23:59:20|15363.9|15361.9|15363.6|15361.6|15364.1|15362.1|15363.6|15361.6|36
1629849570000|2021-08-24 23:59:30|15363.8|15361.8|15364|15362|15364.1|15362.1|15363.8|15361.8|6
1629849580000|2021-08-24 23:59:40|15364.1|15362.1|15364.4|15362.4|15364.4|15362.4|15364|15362|19
1629849590000|2021-08-24 23:59:50|15364.3|15362.3|15364|15362|15364.5|15362.5|15364|15362|12
1629849600000|2021-08-25 00:00:00|15363.9|15361.9|15363.5|15361.5|15364.1|15362.1|15363.5|15361.5|12
1629849610000|2021-08-25 00:00:10|15363.6|15361.6|15364.6|15362.6|15364.6|15362.6|15363.5|15361.5|6
1629849620000|2021-08-25 00:00:20|15364.5|15362.5|15365.5|15363.5|15365.5|15363.5|15364.5|15362.5|37
1629849630000|2021-08-25 00:00:30|15365.6|15363.6|15365.8|15363.8|15366.1|15364.1|15365.4|15363.4|29
1629849640000|2021-08-25 00:00:40|15365.9|15363.9|15365.5|15363.5|15366|15364|15365.3|15363.3|13
1629849650000|2021-08-25 00:00:50|15365.4|15363.4|15365.3|15363.3|15365.8|15363.8|15365.1|15363.1|11
1629849660000|2021-08-25 00:01:00|15365.1|15363.1|15365.4|15363.4|15365.4|15363.4|15364.5|15362.5|8
1629849670000|2021-08-25 00:01:10|15365.3|15363.3|15365.8|15363.8|15366.1|15364.1|15365.3|15363.3|26
1629849680000|2021-08-25 00:01:20|15365.6|15363.6|15366.5|15364.5|15366.5|15364.5|15365.5|15363.5|37
1629849690000|2021-08-25 00:01:30|15366.6|15364.6|15367.4|15365.4|15367.4|15365.4|15366.4|15364.4|31
1629849700000|2021-08-25 00:01:40|15367.3|15365.3|15368.8|15366.8|15369.3|15367.3|15367.1|15365.1|79
1629849710000|2021-08-25 00:01:50|15368.6|15366.6|15369.3|15367.3|15369.6|15367.6|15368.6|15366.6|27
1629849720000|2021-08-25 00:02:00|15369.4|15367.4|15369|15367|15369.6|15367.6|15369|15367|16
1629849730000|2021-08-25 00:02:10|15369.1|15367.1|15368.6|15366.6|15369.4|15367.4|15368.4|15366.4|6
1629849740000|2021-08-25 00:02:20|15368.8|15366.8|15367.9|15365.9|15368.8|15366.8|15367.9|15365.9|8
1629849750000|2021-08-25 00:02:30|15367.8|15365.8|15367.6|15365.6|15368.3|15366.3|15367.4|15365.4|10
1629849760000|2021-08-25 00:02:40|15367.5|15365.5|15366.5|15364.5|15367.9|15365.9|15366.4|15364.4|23
1629849770000|2021-08-25 00:02:50|15366.4|15364.4|15366.9|15364.9|15366.9|15364.9|15366.4|15364.4|8
1629849780000|2021-08-25 00:03:00|15367|15365|15367.9|15365.9|15368.1|15366.1|15367|15365|21
1629849790000|2021-08-25 00:03:10|15367.8|15365.8|15368.4|15366.4|15368.4|15366.4|15367.8|15365.8|19
1629849800000|2021-08-25 00:03:20|15368.5|15366.5|15368.3|15366.3|15368.5|15366.5|15368|15366|4
1629849810000|2021-08-25 00:03:30|15368.4|15366.4|15369|15367|15369.5|15367.5|15368.4|15366.4|12
1629849820000|2021-08-25 00:03:40|15369.1|15367.1|15367.8|15365.8|15369.5|15367.5|15367.8|15365.8|12
1629849830000|2021-08-25 00:03:50|15367.6|15365.6|15367.3|15365.3|15367.9|15365.9|15367.3|15365.3|6
1629849840000|2021-08-25 00:04:00|15367.4|15365.4|15368.5|15366.5|15368.5|15366.5|15367.4|15365.4|4
1629849850000|2021-08-25 00:04:10|15368.6|15366.6|15368.8|15366.8|15369|15367|15368|15366|6
1629849860000|2021-08-25 00:04:20|15368.9|15366.9|15369.1|15367.1|15369.3|15367.3|15368.9|15366.9|8
1629849870000|2021-08-25 00:04:30|15369|15367|15367.8|15365.8|15369|15367|15367.8|15365.8|4
1629849880000|2021-08-25 00:04:40|15367.6|15365.6|15368.3|15366.3|15368.3|15366.3|15367.5|15365.5|9
1629849890000|2021-08-25 00:04:50|15368.4|15366.4|15368.3|15366.3|15368.4|15366.4|15367.9|15365.9|4
1629849900000|2021-08-25 00:05:00|15368.4|15366.4|15369.3|15367.3|15369.4|15367.4|15368.4|15366.4|18
1629849910000|2021-08-25 00:05:10|15369.4|15367.4|15369|15367|15370|15368|15369|15367|35
1629849920000|2021-08-25 00:05:20|15369.1|15367.1|15369.4|15367.4|15369.5|15367.5|15368.9|15366.9|5
1629849930000|2021-08-25 00:05:30|15369.5|15367.5|15371.8|15369.8|15372.1|15370.1|15369.5|15367.5|106
1629849940000|2021-08-25 00:05:40|15371.9|15369.9|15371.3|15369.3|15372.1|15370.1|15371.3|15369.3|16
1629849950000|2021-08-25 00:05:50|15371.4|15369.4|15372|15370|15372|15370|15371.1|15369.1|19
1629849960000|2021-08-25 00:06:00|15372.1|15370.1|15374.3|15372.3|15374.3|15372.3|15372|15370|94
1629849970000|2021-08-25 00:06:10|15374.4|15372.4|15373.1|15371.1|15375|15373|15372.9|15370.9|30
1629849980000|2021-08-25 00:06:20|15373|15371|15370.5|15368.5|15373|15371|15370.5|15368.5|34
1629849990000|2021-08-25 00:06:30|15370.4|15368.4|15369.3|15367.3|15370.5|15368.5|15369|15367|25
1629850000000|2021-08-25 00:06:40|15369|15367|15368.8|15366.8|15369.3|15367.3|15368.5|15366.5|21
1629850010000|2021-08-25 00:06:50|15368.6|15366.6|15369.5|15367.5|15369.5|15367.5|15368.5|15366.5|7
1629850020000|2021-08-25 00:07:00|15369.6|15367.6|15370|15368|15370.4|15368.4|15369.5|15367.5|8
1629850030000|2021-08-25 00:07:10|15370.1|15368.1|15369.4|15367.4|15370.4|15368.4|15369.3|15367.3|10
1629850040000|2021-08-25 00:07:20|15369.3|15367.3|15370|15368|15370|15368|15368.8|15366.8|7
1629850050000|2021-08-25 00:07:30|15369.6|15367.6|15369|15367|15369.9|15367.9|15369|15367|9
1629850060000|2021-08-25 00:07:40|15368.9|15366.9|15368.5|15366.5|15369.1|15367.1|15368.5|15366.5|2
1629850070000|2021-08-25 00:07:50|15368.1|15366.1|15368.5|15366.5|15369.3|15367.3|15368.1|15366.1|17
1629850080000|2021-08-25 00:08:00|15368.6|15366.6|15368.5|15366.5|15369|15367|15368.3|15366.3|4
1629850090000|2021-08-25 00:08:10|15368.6|15366.6|15368.8|15366.8|15369.3|15367.3|15368.5|15366.5|7
1629850100000|2021-08-25 00:08:20|15368.6|15366.6|15368.6|15366.6|15369|15367|15368.5|15366.5|6
1629850110000|2021-08-25 00:08:30|15368.8|15366.8|15368.9|15366.9|15368.9|15366.9|15368.4|15366.4|4
1629850120000|2021-08-25 00:08:40|15369|15367|15369|15367|15369.1|15367.1|15369|15367|2
1629850130000|2021-08-25 00:08:50|15368.5|15366.5|15368.5|15366.5|15368.5|15366.5|15368.1|15366.1|11
1629850140000|2021-08-25 00:09:00|15368.4|15366.4|15368|15366|15368.5|15366.5|15368|15366|5
1629850150000|2021-08-25 00:09:10|15367.9|15365.9|15367.5|15365.5|15367.9|15365.9|15366.9|15364.9|35
1629850160000|2021-08-25 00:09:20|15367.6|15365.6|15368|15366|15368.1|15366.1|15367.5|15365.5|6
1629850170000|2021-08-25 00:09:30|15368.1|15366.1|15368|15366|15368.1|15366.1|15367.8|15365.8|5
1629850180000|2021-08-25 00:09:40|15368.1|15366.1|15368|15366|15368.4|15366.4|15367.8|15365.8|5
1629850190000|2021-08-25 00:09:50|15368.1|15366.1|15368.1|15366.1|15368.6|15366.6|15367.6|15365.6|16
1629850200000|2021-08-25 00:10:00|15368.5|15366.5|15369|15367|15369|15367|15368.5|15366.5|20
1629850210000|2021-08-25 00:10:10|15369.1|15367.1|15367.8|15365.8|15369.3|15367.3|15367.6|15365.6|13
1629850220000|2021-08-25 00:10:20|15367.6|15365.6|15367.8|15365.8|15367.8|15365.8|15367.4|15365.4|16
1629850230000|2021-08-25 00:10:30|15368|15366|15367.5|15365.5|15368.3|15366.3|15367.5|15365.5|22
1629850240000|2021-08-25 00:10:40|15367.6|15365.6|15367.6|15365.6|15367.8|15365.8|15367.4|15365.4|1
1629850250000|2021-08-25 00:10:50|15367.8|15365.8|15368.5|15366.5|15368.5|15366.5|15367.8|15365.8|4
1629850260000|2021-08-25 00:11:00|15368.6|15366.6|15368.5|15366.5|15369.3|15367.3|15368.5|15366.5|11
1629850270000|2021-08-25 00:11:10|15368.6|15366.6|15368.8|15366.8|15369|15367|15368.5|15366.5|3
1629850280000|2021-08-25 00:11:20|15368.9|15366.9|15369|15367|15369|15367|15368.8|15366.8|0
1629850290000|2021-08-25 00:11:30|15369.1|15367.1|15369.4|15367.4|15369.6|15367.6|15369.1|15367.1|9
1629850300000|2021-08-25 00:11:40|15369.3|15367.3|15368|15366|15369.3|15367.3|15367.6|15365.6|8
1629850310000|2021-08-25 00:11:50|15367.9|15365.9|15367.8|15365.8|15368.1|15366.1|15367.8|15365.8|5
1629850320000|2021-08-25 00:12:00|15367.6|15365.6|15368.3|15366.3|15368.3|15366.3|15367.6|15365.6|4
1629850330000|2021-08-25 00:12:10|15368.1|15366.1|15368.5|15366.5|15368.5|15366.5|15368|15366|3
1629850340000|2021-08-25 00:12:20|15368.6|15366.6|15369|15367|15369|15367|15368.5|15366.5|10
1629850350000|2021-08-25 00:12:30|15369.1|15367.1|15369.5|15367.5|15369.6|15367.6|15368.8|15366.8|22
1629850360000|2021-08-25 00:12:40|15369.6|15367.6|15368.8|15366.8|15369.8|15367.8|15368.5|15366.5|10
1629850370000|2021-08-25 00:12:50|15368.6|15366.6|15368|15366|15368.6|15366.6|15368|15366|4
1629850380000|2021-08-25 00:13:00|15367.9|15365.9|15368.3|15366.3|15368.3|15366.3|15367.9|15365.9|2
1629850390000|2021-08-25 00:13:10|15368.1|15366.1|15368.1|15366.1|15368.3|15366.3|15367.9|15365.9|7
1629850400000|2021-08-25 00:13:20|15368.3|15366.3|15368.6|15366.6|15368.8|15366.8|15368.3|15366.3|4
1629850410000|2021-08-25 00:13:30|15368.3|15366.3|15368.3|15366.3|15368.5|15366.5|15368|15366|8
1629850420000|2021-08-25 00:13:40|15368.1|15366.1|15367.8|15365.8|15368.3|15366.3|15367.8|15365.8|2
1629850430000|2021-08-25 00:13:50|15367.9|15365.9|15368.3|15366.3|15368.5|15366.5|15367.9|15365.9|7
1629850440000|2021-08-25 00:14:00|15368.1|15366.1|15368|15366|15368.1|15366.1|15367.6|15365.6|7
1629850450000|2021-08-25 00:14:10|15368.1|15366.1|15368.1|15366.1|15368.3|15366.3|15367.9|15365.9|1
1629850460000|2021-08-25 00:14:20|15368.3|15366.3|15369.3|15367.3|15369.3|15367.3|15368.3|15366.3|3
1629850470000|2021-08-25 00:14:30|15369.1|15367.1|15368.8|15366.8|15369.3|15367.3|15368.8|15366.8|5
1629850480000|2021-08-25 00:14:40|15368.9|15366.9|15369|15367|15369|15367|15368.8|15366.8|0
1629850490000|2021-08-25 00:14:50|15369.3|15367.3|15369|15367|15369.3|15367.3|15368.8|15366.8|3
1629850500000|2021-08-25 00:15:00|15368.9|15366.9|15369.8|15367.8|15369.8|15367.8|15368.9|15366.9|1
1629850510000|2021-08-25 00:15:10|15370.1|15368.1|15371.9|15369.9|15372|15370|15370.1|15368.1|52
1629850520000|2021-08-25 00:15:20|15371.8|15369.8|15372|15370|15372.4|15370.4|15371.3|15369.3|13
1629850530000|2021-08-25 00:15:30|15372.1|15370.1|15372.3|15370.3|15372.4|15370.4|15372|15370|11
1629850540000|2021-08-25 00:15:40|15372.1|15370.1|15370.5|15368.5|15372.1|15370.1|15370.5|15368.5|13
1629850550000|2021-08-25 00:15:50|15370.6|15368.6|15370.8|15368.8|15371|15369|15370.3|15368.3|4
1629850560000|2021-08-25 00:16:00|15370.9|15368.9|15371|15369|15371.3|15369.3|15370.5|15368.5|7
1629850570000|2021-08-25 00:16:10|15371.1|15369.1|15371.3|15369.3|15371.8|15369.8|15371.1|15369.1|5
1629850580000|2021-08-25 00:16:20|15371.4|15369.4|15371.3|15369.3|15371.4|15369.4|15371.1|15369.1|1
1629850590000|2021-08-25 00:16:30|15370.8|15368.8|15371|15369|15371|15369|15370.6|15368.6|2
1629850600000|2021-08-25 00:16:40|15371.1|15369.1|15371.5|15369.5|15371.5|15369.5|15371|15369|2
1629850610000|2021-08-25 00:16:50|15371.4|15369.4|15371.1|15369.1|15371.5|15369.5|15371.1|15369.1|3
1629850620000|2021-08-25 00:17:00|15371.3|15369.3|15370.5|15368.5|15371.3|15369.3|15370.5|15368.5|4
1629850630000|2021-08-25 00:17:10|15370.6|15368.6|15369.6|15367.6|15370.6|15368.6|15369.6|15367.6|10
1629850640000|2021-08-25 00:17:20|15369.8|15367.8|15370.5|15368.5|15370.8|15368.8|15369.8|15367.8|7
1629850650000|2021-08-25 00:17:30|15370.6|15368.6|15370.3|15368.3|15370.8|15368.8|15369.8|15367.8|10
1629850660000|2021-08-25 00:17:40|15370.1|15368.1|15369|15367|15370.1|15368.1|15369|15367|4
1629850670000|2021-08-25 00:17:50|15368.8|15366.8|15368.3|15366.3|15368.8|15366.8|15367.6|15365.6|21
1629850680000|2021-08-25 00:18:00|15368.1|15366.1|15368.3|15366.3|15368.5|15366.5|15368.1|15366.1|6
1629850690000|2021-08-25 00:18:10|15368.1|15366.1|15367.4|15365.4|15368.1|15366.1|15367.4|15365.4|11
1629850700000|2021-08-25 00:18:20|15367.5|15365.5|15368.8|15366.8|15369|15367|15367.5|15365.5|13
1629850710000|2021-08-25 00:18:30|15368.9|15366.9|15368.8|15366.8|15369.3|15367.3|15368.5|15366.5|1
1629850720000|2021-08-25 00:18:40|15368.6|15366.6|15368.5|15366.5|15368.9|15366.9|15368|15366|10
1629850730000|2021-08-25 00:18:50|15368.4|15366.4|15368|15366|15368.8|15366.8|15368|15366|7
1629850740000|2021-08-25 00:19:00|15367.9|15365.9|15367.8|15365.8|15368.3|15366.3|15367.6|15365.6|5
1629850750000|2021-08-25 00:19:10|15368|15366|15368.5|15366.5|15368.5|15366.5|15368|15366|5
1629850760000|2021-08-25 00:19:20|15368.6|15366.6|15368.8|15366.8|15369.1|15367.1|15368.5|15366.5|1
1629850770000|2021-08-25 00:19:30|15368.6|15366.6|15368.6|15366.6|15368.9|15366.9|15368.5|15366.5|0
1629850780000|2021-08-25 00:19:40|15368.8|15366.8|15369|15367|15369|15367|15368.6|15366.6|2
1629850790000|2021-08-25 00:19:50|15368.9|15366.9|15368.8|15366.8|15369|15367|15368.6|15366.6|1
1629850800000|2021-08-25 00:20:00|15368.9|15366.9|15369.3|15367.3|15369.5|15367.5|15368.9|15366.9|4
1629850810000|2021-08-25 00:20:10|15369.1|15367.1|15368.8|15366.8|15369.5|15367.5|15368.8|15366.8|4
1629850820000|2021-08-25 00:20:20|15368.9|15366.9|15369.1|15367.1|15369.3|15367.3|15368.8|15366.8|3
1629850830000|2021-08-25 00:20:30|15369|15367|15368.9|15366.9|15369.1|15367.1|15368.8|15366.8|6
1629850840000|2021-08-25 00:20:40|15369|15367|15368.1|15366.1|15369|15367|15368.1|15366.1|3
1629850850000|2021-08-25 00:20:50|15368.3|15366.3|15368.5|15366.5|15368.6|15366.6|15368.3|15366.3|0
1629850860000|2021-08-25 00:21:00|15368.4|15366.4|15368.1|15366.1|15368.4|15366.4|15368|15366|3
1629850870000|2021-08-25 00:21:10|15368|15366|15368.5|15366.5|15368.6|15366.6|15367.5|15365.5|5
1629850880000|2021-08-25 00:21:20|15368.4|15366.4|15368.1|15366.1|15368.5|15366.5|15368.1|15366.1|3
1629850890000|2021-08-25 00:21:30|15368|15366|15367.5|15365.5|15368|15366|15367.1|15365.1|4
1629850900000|2021-08-25 00:21:40|15367.4|15365.4|15367|15365|15367.5|15365.5|15366.9|15364.9|4
1629850910000|2021-08-25 00:21:50|15367.1|15365.1|15368|15366|15368|15366|15367.1|15365.1|4
1629850920000|2021-08-25 00:22:00|15367.9|15365.9|15368.3|15366.3|15368.5|15366.5|15367.5|15365.5|3
1629850930000|2021-08-25 00:22:10|15368.5|15366.5|15367.8|15365.8|15368.5|15366.5|15367.8|15365.8|2
1629850940000|2021-08-25 00:22:20|15367.6|15365.6|15367.5|15365.5|15367.6|15365.6|15367.3|15365.3|0
1629850950000|2021-08-25 00:22:30|15367.4|15365.4|15367.5|15365.5|15367.8|15365.8|15367.4|15365.4|0
1629850960000|2021-08-25 00:22:40|15367.6|15365.6|15367.6|15365.6|15368|15366|15367.6|15365.6|1
1629850970000|2021-08-25 00:22:50|15367.5|15365.5|15367.3|15365.3|15367.5|15365.5|15367.1|15365.1|0
1629850980000|2021-08-25 00:23:00|15367.4|15365.4|15367|15365|15367.5|15365.5|15367|15365|2
1629850990000|2021-08-25 00:23:10|15367.1|15365.1|15366.8|15364.8|15367.4|15365.4|15366.6|15364.6|5
1629851000000|2021-08-25 00:23:20|15366.6|15364.6|15367.1|15365.1|15367.5|15365.5|15366.6|15364.6|3
1629851010000|2021-08-25 00:23:30|15367.3|15365.3|15367.8|15365.8|15367.9|15365.9|15367.3|15365.3|3
1629851020000|2021-08-25 00:23:40|15367.5|15365.5|15367.8|15365.8|15367.9|15365.9|15367.5|15365.5|3
1629851030000|2021-08-25 00:23:50|15367.6|15365.6|15367.9|15365.9|15367.9|15365.9|15367.5|15365.5|0
1629851040000|2021-08-25 00:24:00|15367.8|15365.8|15367.5|15365.5|15367.9|15365.9|15367.1|15365.1|9
1629851050000|2021-08-25 00:24:10|15367.4|15365.4|15367.6|15365.6|15367.6|15365.6|15367.3|15365.3|4
1629851060000|2021-08-25 00:24:20|15367.8|15365.8|15367.8|15365.8|15367.9|15365.9|15367.5|15365.5|6
1629851070000|2021-08-25 00:24:30|15367.6|15365.6|15368.1|15366.1|15368.1|15366.1|15367.5|15365.5|5
1629851080000|2021-08-25 00:24:40|15368|15366|15368.3|15366.3|15368.3|15366.3|15367.8|15365.8|11
1629851090000|2021-08-25 00:24:50|15368.4|15366.4|15369|15367|15369.3|15367.3|15368.4|15366.4|11
1629851100000|2021-08-25 00:25:00|15368.9|15366.9|15368.3|15366.3|15369|15367|15368|15366|4
1629851110000|2021-08-25 00:25:10|15368.4|15366.4|15368.3|15366.3|15368.5|15366.5|15367.9|15365.9|7
1629851120000|2021-08-25 00:25:20|15368.1|15366.1|15368|15366|15368.3|15366.3|15368|15366|1
1629851130000|2021-08-25 00:25:30|15368.1|15366.1|15369|15367|15369|15367|15368.1|15366.1|3
1629851140000|2021-08-25 00:25:40|15369.1|15367.1|15370|15368|15370|15368|15369|15367|14
1629851150000|2021-08-25 00:25:50|15369.9|15367.9|15369|15367|15369.9|15367.9|15369|15367|10
1629851160000|2021-08-25 00:26:00|15369.1|15367.1|15369.3|15367.3|15369.4|15367.4|15368.8|15366.8|2
1629851170000|2021-08-25 00:26:10|15369.1|15367.1|15369.5|15367.5|15369.5|15367.5|15368.8|15366.8|3
1629851180000|2021-08-25 00:26:20|15369.4|15367.4|15369.3|15367.3|15369.6|15367.6|15369.1|15367.1|1
1629851190000|2021-08-25 00:26:30|15369.1|15367.1|15369.1|15367.1|15369.3|15367.3|15369.1|15367.1|1
1629851200000|2021-08-25 00:26:40|15369|15367|15368.4|15366.4|15369|15367|15368.4|15366.4|1
1629851210000|2021-08-25 00:26:50|15368.5|15366.5|15368.8|15366.8|15368.9|15366.9|15368.5|15366.5|1
1629851220000|2021-08-25 00:27:00|15368.6|15366.6|15368.5|15366.5|15369|15367|15368.5|15366.5|2
1629851230000|2021-08-25 00:27:10|15368.6|15366.6|15368.8|15366.8|15369|15367|15368.5|15366.5|0
1629851240000|2021-08-25 00:27:20|15368.9|15366.9|15369|15367|15369|15367|15368.6|15366.6|5
1629851250000|2021-08-25 00:27:30|15368.9|15366.9|15369|15367|15369|15367|15368.9|15366.9|1
1629851270000|2021-08-25 00:27:50|15368.9|15366.9|15369|15367|15369|15367|15368.9|15366.9|1
1629851280000|2021-08-25 00:28:00|15369.1|15367.1|15369.3|15367.3|15369.8|15367.8|15369.1|15367.1|10
1629851290000|2021-08-25 00:28:10|15369.4|15367.4|15369.5|15367.5|15369.6|15367.6|15369.1|15367.1|4
1629851300000|2021-08-25 00:28:20|15369.3|15367.3|15369.3|15367.3|15369.4|15367.4|15369.3|15367.3|2
1629851310000|2021-08-25 00:28:30|15369.1|15367.1|15368.3|15366.3|15369.1|15367.1|15368.3|15366.3|5
1629851320000|2021-08-25 00:28:40|15368.1|15366.1|15367.8|15365.8|15368.1|15366.1|15367.8|15365.8|8
1629851330000|2021-08-25 00:28:50|15367.9|15365.9|15367.8|15365.8|15367.9|15365.9|15367.6|15365.6|0
1629851340000|2021-08-25 00:29:00|15367.6|15365.6|15367.6|15365.6|15367.9|15365.9|15367.5|15365.5|8
1629851350000|2021-08-25 00:29:10|15367.8|15365.8|15367.8|15365.8|15367.8|15365.8|15367.5|15365.5|2
1629851360000|2021-08-25 00:29:20|15367.6|15365.6|15367.5|15365.5|15367.6|15365.6|15367.5|15365.5|0
1629851370000|2021-08-25 00:29:30|15367.6|15365.6|15367.8|15365.8|15367.8|15365.8|15367.5|15365.5|1
1629851380000|2021-08-25 00:29:40|15367.6|15365.6|15367.5|15365.5|15367.6|15365.6|15367.5|15365.5|1
1629851390000|2021-08-25 00:29:50|15367.6|15365.6|15367|15365|15367.8|15365.8|15367|15365|7
1629851400000|2021-08-25 00:30:00|15367.1|15365.1|15367.4|15365.4|15367.5|15365.5|15366.9|15364.9|5
1629851410000|2021-08-25 00:30:10|15367|15365|15367.1|15365.1|15367.4|15365.4|15367|15365|3
1629851420000|2021-08-25 00:30:20|15367.3|15365.3|15367.5|15365.5|15367.5|15365.5|15367|15365|1
1629851430000|2021-08-25 00:30:30|15367.6|15365.6|15367.5|15365.5|15367.6|15365.6|15367.4|15365.4|1
1629851440000|2021-08-25 00:30:40|15367.3|15365.3|15366.6|15364.6|15367.3|15365.3|15366.6|15364.6|12
1629851450000|2021-08-25 00:30:50|15366.5|15364.5|15365.8|15363.8|15366.5|15364.5|15365.5|15363.5|35
1629851460000|2021-08-25 00:31:00|15365.9|15363.9|15365.8|15363.8|15366.1|15364.1|15365.8|15363.8|8
1629851470000|2021-08-25 00:31:10|15365.6|15363.6|15364.8|15362.8|15365.8|15363.8|15364.6|15362.6|16
1629851480000|2021-08-25 00:31:20|15364.6|15362.6|15364.9|15362.9|15365.3|15363.3|15364.6|15362.6|12
1629851490000|2021-08-25 00:31:30|15364.8|15362.8|15364.9|15362.9|15365.1|15363.1|15364.8|15362.8|10
1629851500000|2021-08-25 00:31:40|15365|15363|15364.8|15362.8|15365|15363|15364.5|15362.5|14
1629851510000|2021-08-25 00:31:50|15364.6|15362.6|15364.5|15362.5|15364.6|15362.6|15364.3|15362.3|28
1629851520000|2021-08-25 00:32:00|15364.4|15362.4|15364.3|15362.3|15364.6|15362.6|15364.3|15362.3|3
1629851530000|2021-08-25 00:32:10|15364.1|15362.1|15363.8|15361.8|15364.1|15362.1|15363.6|15361.6|9
1629851540000|2021-08-25 00:32:20|15364|15362|15364.8|15362.8|15364.8|15362.8|15364|15362|20
1629851550000|2021-08-25 00:32:30|15365|15363|15365.3|15363.3|15365.3|15363.3|15364.8|15362.8|9
1629851560000|2021-08-25 00:32:40|15365.4|15363.4|15365|15363|15365.4|15363.4|15365|15363|58
1629851570000|2021-08-25 00:32:50|15365.3|15363.3|15365.3|15363.3|15365.4|15363.4|15365|15363|5
1629851580000|2021-08-25 00:33:00|15365.4|15363.4|15365.5|15363.5|15365.5|15363.5|15365|15363|3
1629851590000|2021-08-25 00:33:10|15365.6|15363.6|15365.3|15363.3|15365.6|15363.6|15365.3|15363.3|6
1629851600000|2021-08-25 00:33:20|15365.4|15363.4|15365.4|15363.4|15365.5|15363.5|15365.3|15363.3|0
1629851610000|2021-08-25 00:33:30|15365.5|15363.5|15365.8|15363.8|15365.9|15363.9|15365.5|15363.5|5
1629851620000|2021-08-25 00:33:40|15365.9|15363.9|15365.8|15363.8|15366|15364|15365.8|15363.8|2
1629851630000|2021-08-25 00:33:50|15365.6|15363.6|15365.5|15363.5|15365.8|15363.8|15365.5|15363.5|2
1629851640000|2021-08-25 00:34:00|15365.6|15363.6|15365.5|15363.5|15365.8|15363.8|15365.5|15363.5|1
1629851650000|2021-08-25 00:34:10|15365.4|15363.4|15365.9|15363.9|15365.9|15363.9|15365.3|15363.3|2
1629851660000|2021-08-25 00:34:20|15365.8|15363.8|15365.8|15363.8|15366.4|15364.4|15365.8|15363.8|7
1629851670000|2021-08-25 00:34:30|15365.9|15363.9|15366|15364|15366.3|15364.3|15365.9|15363.9|9
1629851680000|2021-08-25 00:34:40|15365.9|15363.9|15365.8|15363.8|15365.9|15363.9|15365.5|15363.5|1
1629851690000|2021-08-25 00:34:50|15365.6|15363.6|15365.8|15363.8|15365.9|15363.9|15365.5|15363.5|0
1629851700000|2021-08-25 00:35:00|15365.6|15363.6|15366.3|15364.3|15366.3|15364.3|15365.5|15363.5|3
1629851710000|2021-08-25 00:35:10|15366.1|15364.1|15365.8|15363.8|15366.1|15364.1|15365.8|15363.8|1
1629851720000|2021-08-25 00:35:20|15366.1|15364.1|15366|15364|15366.4|15364.4|15365.9|15363.9|8
1629851730000|2021-08-25 00:35:30|15366.1|15364.1|15366|15364|15366.1|15364.1|15366|15364|0
1629851740000|2021-08-25 00:35:40|15365.9|15363.9|15366.1|15364.1|15366.3|15364.3|15365.9|15363.9|2
1629851750000|2021-08-25 00:35:50|15366.3|15364.3|15366.3|15364.3|15366.3|15364.3|15366.1|15364.1|3
1629851760000|2021-08-25 00:36:00|15366.4|15364.4|15365.8|15363.8|15366.5|15364.5|15365.8|15363.8|24
1629851770000|2021-08-25 00:36:10|15365.9|15363.9|15365.4|15363.4|15365.9|15363.9|15365.1|15363.1|8
1629851780000|2021-08-25 00:36:20|15365.6|15363.6|15365.8|15363.8|15366|15364|15365.5|15363.5|5
1629851790000|2021-08-25 00:36:30|15365.9|15363.9|15365.8|15363.8|15366|15364|15365.8|15363.8|1
1629851800000|2021-08-25 00:36:40|||||||||1
1629851810000|2021-08-25 00:36:50|15365.6|15363.6|15365.3|15363.3|15365.8|15363.8|15365.3|15363.3|2
1629851820000|2021-08-25 00:37:00|15365.1|15363.1|15365.5|15363.5|15365.5|15363.5|15365.1|15363.1|2
1629851830000|2021-08-25 00:37:10|15365.4|15363.4|15365.6|15363.6|15365.8|15363.8|15365.3|15363.3|7
1629851840000|2021-08-25 00:37:20|15365.8|15363.8|15365.5|15363.5|15365.8|15363.8|15365.4|15363.4|0
1629851850000|2021-08-25 00:37:30|15365.4|15363.4|15365.5|15363.5|15365.5|15363.5|15365.3|15363.3|1
1629851860000|2021-08-25 00:37:40|15365.4|15363.4|15364.6|15362.6|15365.4|15363.4|15364.4|15362.4|7
1629851870000|2021-08-25 00:37:50|15364.8|15362.8|15364.8|15362.8|15365.1|15363.1|15364.5|15362.5|3
1629851880000|2021-08-25 00:38:00|15364.9|15362.9|15365.3|15363.3|15365.5|15363.5|15364.9|15362.9|3
1629851890000|2021-08-25 00:38:10|15365.1|15363.1|15366|15364|15366.1|15364.1|15365.1|15363.1|6
1629851900000|2021-08-25 00:38:20|15366.1|15364.1|15365.3|15363.3|15366.1|15364.1|15365.3|15363.3|5
1629851910000|2021-08-25 00:38:30|15365.4|15363.4|15365|15363|15365.4|15363.4|15365|15363|2
1629851920000|2021-08-25 00:38:40|15365.5|15363.5|15364.9|15362.9|15365.6|15363.6|15364.8|15362.8|13
1629851930000|2021-08-25 00:38:50|15364.8|15362.8|15364.8|15362.8|15365|15363|15364.6|15362.6|4
1629851940000|2021-08-25 00:39:00|15364.6|15362.6|15364.5|15362.5|15364.8|15362.8|15364.5|15362.5|2
1629851950000|2021-08-25 00:39:10|15364.4|15362.4|15364.5|15362.5|15364.6|15362.6|15364.4|15362.4|1
1629851960000|2021-08-25 00:39:20|15364.4|15362.4|15364.5|15362.5|15364.5|15362.5|15364.4|15362.4|2
1629851970000|2021-08-25 00:39:30|15364.6|15362.6|15364.5|15362.5|15364.8|15362.8|15364.4|15362.4|3
1629851980000|2021-08-25 00:39:40|15364.6|15362.6|15364.9|15362.9|15365.4|15363.4|15364.5|15362.5|5
1629851990000|2021-08-25 00:39:50|15365|15363|15364.9|15362.9|15365|15363|15364.8|15362.8|0
1629852000000|2021-08-25 00:40:00|15365|15363|15365.3|15363.3|15365.3|15363.3|15364.9|15362.9|1
1629852010000|2021-08-25 00:40:10|15365.4|15363.4|15364.8|15362.8|15365.4|15363.4|15364.8|15362.8|1
1629852020000|2021-08-25 00:40:20|15364.9|15362.9|15365.5|15363.5|15365.5|15363.5|15364.8|15362.8|1
1629852030000|2021-08-25 00:40:30|15365.6|15363.6|15365.5|15363.5|15365.6|15363.6|15365.3|15363.3|0
1629852040000|2021-08-25 00:40:40|15365.6|15363.6|15365.5|15363.5|15365.8|15363.8|15365.5|15363.5|1
1629852050000|2021-08-25 00:40:50|15365.4|15363.4|15364.8|15362.8|15365.4|15363.4|15364.6|15362.6|12
1629852060000|2021-08-25 00:41:00|15364.6|15362.6|15364.4|15362.4|15364.9|15362.9|15364.3|15362.3|8
1629852070000|2021-08-25 00:41:10|15364.5|15362.5|15364.8|15362.8|15364.9|15362.9|15364.5|15362.5|5
1629852080000|2021-08-25 00:41:20|15364.5|15362.5|15364|15362|15364.5|15362.5|15364|15362|7
1629852090000|2021-08-25 00:41:30|15363.9|15361.9|15363.8|15361.8|15363.9|15361.9|15363.4|15361.4|7
1629852100000|2021-08-25 00:41:40|15363.6|15361.6|15363.8|15361.8|15363.8|15361.8|15363.4|15361.4|6
1629852110000|2021-08-25 00:41:50|15363.9|15361.9|15364.3|15362.3|15364.5|15362.5|15363.9|15361.9|3
1629852120000|2021-08-25 00:42:00|15364.4|15362.4|15364.3|15362.3|15364.8|15362.8|15364.3|15362.3|6
1629852130000|2021-08-25 00:42:10|15364.4|15362.4|15364.3|15362.3|15364.8|15362.8|15364.3|15362.3|0
1629852140000|2021-08-25 00:42:20|15364.1|15362.1|15364.3|15362.3|15364.4|15362.4|15364.1|15362.1|3
1629852150000|2021-08-25 00:42:30|15364.1|15362.1|15363.8|15361.8|15364.1|15362.1|15363.8|15361.8|1
1629852160000|2021-08-25 00:42:40|15363.9|15361.9|15364|15362|15364|15362|15363.8|15361.8|2
1629852170000|2021-08-25 00:42:50|15364.1|15362.1|15363.8|15361.8|15364.1|15362.1|15363.8|15361.8|5
1629852180000|2021-08-25 00:43:00|15363.6|15361.6|15363.5|15361.5|15363.6|15361.6|15363.5|15361.5|9
1629852190000|2021-08-25 00:43:10|15363.6|15361.6|15363.8|15361.8|15363.9|15361.9|15363.6|15361.6|5
1629852200000|2021-08-25 00:43:20|15363.9|15361.9|15363.5|15361.5|15363.9|15361.9|15363.5|15361.5|0
1629852210000|2021-08-25 00:43:30|15363.4|15361.4|15363.3|15361.3|15363.5|15361.5|15363.1|15361.1|1
1629852220000|2021-08-25 00:43:40|15363.4|15361.4|15363.8|15361.8|15363.8|15361.8|15363.4|15361.4|1
1629852230000|2021-08-25 00:43:50|15363.6|15361.6|15362.9|15360.9|15363.8|15361.8|15362.9|15360.9|5
1629852240000|2021-08-25 00:44:00|15362.5|15360.5|15363|15361|15363|15361|15362.1|15360.1|23
1629852250000|2021-08-25 00:44:10|15362.9|15360.9|15363.3|15361.3|15363.5|15361.5|15362.8|15360.8|7
1629852260000|2021-08-25 00:44:20|15363.4|15361.4|15363.5|15361.5|15363.5|15361.5|15363.3|15361.3|1
1629852270000|2021-08-25 00:44:30|15363.6|15361.6|15363.5|15361.5|15363.6|15361.6|15363.3|15361.3|0
1629852280000|2021-08-25 00:44:40|15363.6|15361.6|15363.5|15361.5|15363.8|15361.8|15363.5|15361.5|0
1629852290000|2021-08-25 00:44:50|15363.6|15361.6|15362.9|15360.9|15363.6|15361.6|15362.8|15360.8|12
1629852300000|2021-08-25 00:45:00|15363|15361|15363.3|15361.3|15363.9|15361.9|15363|15361|9
1629852310000|2021-08-25 00:45:10|15363.4|15361.4|15364.5|15362.5|15364.5|15362.5|15363.4|15361.4|7
1629852320000|2021-08-25 00:45:20|15364.6|15362.6|15364.5|15362.5|15364.8|15362.8|15364.1|15362.1|7
1629852330000|2021-08-25 00:45:30|15364.4|15362.4|15364.5|15362.5|15364.8|15362.8|15364.4|15362.4|2
1629852340000|2021-08-25 00:45:40|15364.6|15362.6|15365|15363|15365|15363|15364.6|15362.6|11
1629852350000|2021-08-25 00:45:50|15365.1|15363.1|15364.8|15362.8|15365.3|15363.3|15364.5|15362.5|9
1629852360000|2021-08-25 00:46:00|15364.6|15362.6|15364.6|15362.6|15364.6|15362.6|15364.5|15362.5|0
1629852370000|2021-08-25 00:46:10|15364.5|15362.5|15364.6|15362.6|15364.6|15362.6|15364.4|15362.4|2
1629852380000|2021-08-25 00:46:20|15364.5|15362.5|15364.5|15362.5|15364.6|15362.6|15364.1|15362.1|15
1629852390000|2021-08-25 00:46:30|15364.4|15362.4|15364.6|15362.6|15364.6|15362.6|15364.4|15362.4|0
1629852400000|2021-08-25 00:46:40|15364.8|15362.8|15364.6|15362.6|15364.9|15362.9|15364.6|15362.6|2
1629852410000|2021-08-25 00:46:50|15364.8|15362.8|15365.5|15363.5|15365.5|15363.5|15364.8|15362.8|5
1629852420000|2021-08-25 00:47:00|15365.4|15363.4|15365.5|15363.5|15365.8|15363.8|15365.4|15363.4|3
1629852430000|2021-08-25 00:47:10|15365.4|15363.4|15365.5|15363.5|15365.6|15363.6|15365.4|15363.4|4
1629852440000|2021-08-25 00:47:20|15365.6|15363.6|15365.4|15363.4|15365.6|15363.6|15365.4|15363.4|1
1629852450000|2021-08-25 00:47:30|15365.6|15363.6|15366|15364|15366|15364|15365.5|15363.5|4
1629852460000|2021-08-25 00:47:40|15365.9|15363.9|15365.6|15363.6|15366|15364|15365.6|15363.6|1
1629852470000|2021-08-25 00:47:50|15365.8|15363.8|15366|15364|15366|15364|15365.8|15363.8|2
1629852480000|2021-08-25 00:48:00|15366.1|15364.1|15365.8|15363.8|15366.1|15364.1|15365.4|15363.4|17
1629852490000|2021-08-25 00:48:10|15365.6|15363.6|15365.8|15363.8|15365.8|15363.8|15365.6|15363.6|0
1629852500000|2021-08-25 00:48:20|15365.6|15363.6|15365.4|15363.4|15365.9|15363.9|15365.4|15363.4|2
1629852510000|2021-08-25 00:48:30|15365.3|15363.3|15365|15363|15365.3|15363.3|15365|15363|4
1629852520000|2021-08-25 00:48:40|15364.9|15362.9|15365|15363|15365.3|15363.3|15364.9|15362.9|2
1629852530000|2021-08-25 00:48:50|15364.9|15362.9|15365.4|15363.4|15365.4|15363.4|15364.9|15362.9|2
1629852540000|2021-08-25 00:49:00|15365.3|15363.3|15365|15363|15365.3|15363.3|15364.9|15362.9|15
1629852550000|2021-08-25 00:49:10|15365.1|15363.1|15365.5|15363.5|15365.6|15363.6|15364.8|15362.8|4
1629852560000|2021-08-25 00:49:20|15365.4|15363.4|15364.9|15362.9|15365.4|15363.4|15364.8|15362.8|0
1629852570000|2021-08-25 00:49:30|15365|15363|15365.3|15363.3|15365.4|15363.4|15365|15363|0
1629852580000|2021-08-25 00:49:40|15365.1|15363.1|15364.8|15362.8|15365.4|15363.4|15364.8|15362.8|3
1629852590000|2021-08-25 00:49:50|15364.6|15362.6|15364.8|15362.8|15364.9|15362.9|15364.6|15362.6|0
1629852600000|2021-08-25 00:50:00|15364.6|15362.6|15364.8|15362.8|15364.9|15362.9|15364.6|15362.6|0
1629852610000|2021-08-25 00:50:10|15364.9|15362.9|15364.6|15362.6|15364.9|15362.9|15364.6|15362.6|2
1629852620000|2021-08-25 00:50:20|15364.9|15362.9|15365|15363|15365.3|15363.3|15364.8|15362.8|2
1629852630000|2021-08-25 00:50:30|15364.9|15362.9|15365|15363|15365.5|15363.5|15364.8|15362.8|9
1629852640000|2021-08-25 00:50:40|15364.9|15362.9|15365.6|15363.6|15365.6|15363.6|15364.9|15362.9|2
1629852650000|2021-08-25 00:50:50|15365.8|15363.8|15365.5|15363.5|15365.8|15363.8|15365.5|15363.5|3
1629852660000|2021-08-25 00:51:00|15365.4|15363.4|15366|15364|15366|15364|15365.1|15363.1|6
1629852670000|2021-08-25 00:51:10|15366.1|15364.1|15366.1|15364.1|15366.3|15364.3|15366|15364|6
1629852680000|2021-08-25 00:51:20|15366.3|15364.3|15366.3|15364.3|15366.3|15364.3|15366|15364|1
1629852690000|2021-08-25 00:51:30|15366.1|15364.1|15366|15364|15366.3|15364.3|15366|15364|0
1629852700000|2021-08-25 00:51:40|15365.9|15363.9|15365.5|15363.5|15366|15364|15365.3|15363.3|3
1629852710000|2021-08-25 00:51:50|15365.6|15363.6|15365.3|15363.3|15365.6|15363.6|15365|15363|0
1629852720000|2021-08-25 00:52:00|15365.4|15363.4|15365.8|15363.8|15365.9|15363.9|15365.4|15363.4|1
1629852730000|2021-08-25 00:52:10|15365.9|15363.9|15365.5|15363.5|15365.9|15363.9|15365.5|15363.5|0
1629852740000|2021-08-25 00:52:20|15365.4|15363.4|15364.8|15362.8|15365.5|15363.5|15364.6|15362.6|2
1629852750000|2021-08-25 00:52:30|15364.6|15362.6|15364.8|15362.8|15364.9|15362.9|15364.6|15362.6|0
1629852760000|2021-08-25 00:52:40|15364.9|15362.9|15365.3|15363.3|15365.4|15363.4|15364.9|15362.9|1
1629852770000|2021-08-25 00:52:50|15365.4|15363.4|15365.8|15363.8|15365.8|15363.8|15365.4|15363.4|1
1629852780000|2021-08-25 00:53:00|15365.6|15363.6|15366|15364|15366.3|15364.3|15365.6|15363.6|2
1629852790000|2021-08-25 00:53:10|15366.1|15364.1|15365.9|15363.9|15366.4|15364.4|15365.9|15363.9|3
1629852800000|2021-08-25 00:53:20|15365.6|15363.6|15366.1|15364.1|15366.1|15364.1|15365.5|15363.5|2
1629852810000|2021-08-25 00:53:30|15366|15364|15366|15364|15366.1|15364.1|15365.9|15363.9|1
1629852820000|2021-08-25 00:53:40|15365.9|15363.9|15366.3|15364.3|15366.3|15364.3|15365.9|15363.9|0
1629852830000|2021-08-25 00:53:50|15366.1|15364.1|15365.8|15363.8|15366.1|15364.1|15365.8|15363.8|2
1629852840000|2021-08-25 00:54:00|15365.6|15363.6|15365|15363|15365.8|15363.8|15364.9|15362.9|2
1629852850000|2021-08-25 00:54:10|15365.1|15363.1|15365.5|15363.5|15365.6|15363.6|15365.1|15363.1|3
1629852860000|2021-08-25 00:54:20|15365.4|15363.4|15365.5|15363.5|15365.6|15363.6|15365.3|15363.3|1
1629852870000|2021-08-25 00:54:30|15365.4|15363.4|15365|15363|15365.5|15363.5|15365|15363|4
1629852880000|2021-08-25 00:54:40|15365.1|15363.1|15365.5|15363.5|15365.6|15363.6|15364.8|15362.8|1
1629852890000|2021-08-25 00:54:50|15365.6|15363.6|15365.4|15363.4|15365.8|15363.8|15365.3|15363.3|2
1629852900000|2021-08-25 00:55:00|15365.5|15363.5|15365.3|15363.3|15365.5|15363.5|15365|15363|5
1629852910000|2021-08-25 00:55:10|15365.1|15363.1|15365|15363|15365.5|15363.5|15364.9|15362.9|2
1629852920000|2021-08-25 00:55:20|15365.1|15363.1|15365.3|15363.3|15365.5|15363.5|15365|15363|1
1629852930000|2021-08-25 00:55:30|15365.1|15363.1|15364.9|15362.9|15365.1|15363.1|15364.9|15362.9|2
1629852940000|2021-08-25 00:55:40|15365.3|15363.3|15365|15363|15365.4|15363.4|15364.9|15362.9|2
1629852950000|2021-08-25 00:55:50|15365.1|15363.1|15365|15363|15365.1|15363.1|15364.9|15362.9|1
1629852960000|2021-08-25 00:56:00|15364.9|15362.9|15364.8|15362.8|15365|15363|15364.4|15362.4|5
1629852970000|2021-08-25 00:56:10|15364.9|15362.9|15364.6|15362.6|15364.9|15362.9|15364.6|15362.6|3
1629852980000|2021-08-25 00:56:20|15364.8|15362.8|15364.6|15362.6|15364.9|15362.9|15364.5|15362.5|1
1629852990000|2021-08-25 00:56:30|15364.5|15362.5|15364|15362|15364.5|15362.5|15364|15362|4
1629853000000|2021-08-25 00:56:40|15363.9|15361.9|15364.3|15362.3|15364.3|15362.3|15363.6|15361.6|5
1629853010000|2021-08-25 00:56:50|15364.4|15362.4|15364|15362|15364.8|15362.8|15363.9|15361.9|6
1629853020000|2021-08-25 00:57:00|15363.9|15361.9|15364.6|15362.6|15364.6|15362.6|15363.9|15361.9|4
1629853030000|2021-08-25 00:57:10|15364.5|15362.5|15365|15363|15365|15363|15364.5|15362.5|1
1629853040000|2021-08-25 00:57:20|15364.9|15362.9|15364.6|15362.6|15365.3|15363.3|15364.6|15362.6|7
1629853050000|2021-08-25 00:57:30|15364.8|15362.8|15364.8|15362.8|15364.8|15362.8|15364.4|15362.4|0
1629853060000|2021-08-25 00:57:40|15364.6|15362.6|15365|15363|15365|15363|15364.6|15362.6|1
1629853070000|2021-08-25 00:57:50|15364.9|15362.9|15364.8|15362.8|15365|15363|15364.8|15362.8|8
1629853080000|2021-08-25 00:58:00|15364.9|15362.9|15364.8|15362.8|15365|15363|15364.5|15362.5|1
1629853090000|2021-08-25 00:58:10|15364.6|15362.6|15364.8|15362.8|15365.3|15363.3|15364.5|15362.5|5
1629853100000|2021-08-25 00:58:20|15364.6|15362.6|15364.8|15362.8|15364.8|15362.8|15364.5|15362.5|0
1629853110000|2021-08-25 00:58:30|15364.6|15362.6|15364.8|15362.8|15364.8|15362.8|15364.6|15362.6|1
1629853120000|2021-08-25 00:58:40|15364.6|15362.6|15364.6|15362.6|15364.8|15362.8|15364.6|15362.6|1
1629853130000|2021-08-25 00:58:50|15364.4|15362.4|15365|15363|15365.3|15363.3|15364.4|15362.4|3
1629853140000|2021-08-25 00:59:00|15364.9|15362.9|15364.5|15362.5|15365|15363|15364.4|15362.4|2
1629853150000|2021-08-25 00:59:10|15364.8|15362.8|15364.3|15362.3|15365|15363|15364.3|15362.3|8
1629853160000|2021-08-25 00:59:20|15364.4|15362.4|15364.3|15362.3|15364.5|15362.5|15364.3|15362.3|0
1629853170000|2021-08-25 00:59:30|15364.4|15362.4|15364.3|15362.3|15364.5|15362.5|15364.3|15362.3|1
1629853180000|2021-08-25 00:59:40|15364.4|15362.4|15364.3|15362.3|15364.4|15362.4|15363.9|15361.9|7
1629853190000|2021-08-25 00:59:50|15364.1|15362.1|15363.5|15361.5|15364.1|15362.1|15363.1|15361.1|17
1629853200000|2021-08-25 01:00:00|15363.3|15361.3|15362|15360|15363.3|15361.3|15362|15360|24
1629853210000|2021-08-25 01:00:10|15361.8|15359.8|15362.3|15360.3|15362.3|15360.3|15361.8|15359.8|10
1629853220000|2021-08-25 01:00:20|15362.4|15360.4|15362.8|15360.8|15362.8|15360.8|15362.4|15360.4|4
1629853230000|2021-08-25 01:00:30|15362.9|15360.9|15363.5|15361.5|15363.5|15361.5|15362.8|15360.8|4
1629853240000|2021-08-25 01:00:40|15363.4|15361.4|15363.3|15361.3|15364|15362|15363.1|15361.1|6
1629853250000|2021-08-25 01:00:50|15363.4|15361.4|15362.6|15360.6|15363.5|15361.5|15362.4|15360.4|2
1629853260000|2021-08-25 01:01:00|15362.8|15360.8|15361.6|15359.6|15362.8|15360.8|15361.3|15359.3|17
1629853270000|2021-08-25 01:01:10|15361.5|15359.5|15360.6|15358.6|15361.5|15359.5|15360.4|15358.4|23
1629853280000|2021-08-25 01:01:20|15360.8|15358.8|15360.5|15358.5|15361|15359|15360.1|15358.1|14
1629853290000|2021-08-25 01:01:30|15360.4|15358.4|15359.8|15357.8|15360.5|15358.5|15359.5|15357.5|18
1629853300000|2021-08-25 01:01:40|15359.6|15357.6|15360.5|15358.5|15360.5|15358.5|15359.6|15357.6|20
1629853310000|2021-08-25 01:01:50|15360.6|15358.6|15361|15359|15361|15359|15360.3|15358.3|3
1629853320000|2021-08-25 01:02:00|15360.9|15358.9|15360.3|15358.3|15361|15359|15359.8|15357.8|12
1629853330000|2021-08-25 01:02:10|15360.1|15358.1|15359.5|15357.5|15360.3|15358.3|15359.4|15357.4|5
1629853340000|2021-08-25 01:02:20|15359.4|15357.4|15360|15358|15360|15358|15359.4|15357.4|7
1629853350000|2021-08-25 01:02:30|15359.9|15357.9|15360.5|15358.5|15360.5|15358.5|15359.9|15357.9|7
1629853360000|2021-08-25 01:02:40|15360.6|15358.6|15360.5|15358.5|15360.9|15358.9|15360.5|15358.5|1
1629853370000|2021-08-25 01:02:50|15360.4|15358.4|15360.1|15358.1|15360.5|15358.5|15360|15358|3
1629853380000|2021-08-25 01:03:00|15360.4|15358.4|15359.5|15357.5|15360.4|15358.4|15359.4|15357.4|18
1629853390000|2021-08-25 01:03:10|15359.6|15357.6|15360|15358|15360|15358|15359.4|15357.4|13
1629853400000|2021-08-25 01:03:20|15360.1|15358.1|15360.6|15358.6|15360.9|15358.9|15360|15358|10
1629853410000|2021-08-25 01:03:30|15360.5|15358.5|15360|15358|15360.5|15358.5|15359.9|15357.9|2
1629853420000|2021-08-25 01:03:40|15359.9|15357.9|15360.5|15358.5|15360.5|15358.5|15359.6|15357.6|2
1629853430000|2021-08-25 01:03:50|15360.4|15358.4|15360.8|15358.8|15361|15359|15360.3|15358.3|6
1629853440000|2021-08-25 01:04:00|15360.9|15358.9|15361|15359|15361|15359|15360.5|15358.5|6
1629853450000|2021-08-25 01:04:10|15361.1|15359.1|15361.5|15359.5|15361.8|15359.8|15361.1|15359.1|5
1629853460000|2021-08-25 01:04:20|15361.6|15359.6|15361.5|15359.5|15361.6|15359.6|15361.1|15359.1|10
1629853470000|2021-08-25 01:04:30|15361.4|15359.4|15361.8|15359.8|15361.8|15359.8|15361.4|15359.4|5
1629853480000|2021-08-25 01:04:40|15361.9|15359.9|15361.5|15359.5|15362|15360|15361.5|15359.5|12
1629853490000|2021-08-25 01:04:50|15361.6|15359.6|15361.8|15359.8|15361.9|15359.9|15361.4|15359.4|2
1629853500000|2021-08-25 01:05:00|15361.9|15359.9|15361.6|15359.6|15361.9|15359.9|15361.5|15359.5|7
1629853510000|2021-08-25 01:05:10|15361.8|15359.8|15361.9|15359.9|15362.3|15360.3|15361.8|15359.8|6
1629853520000|2021-08-25 01:05:20|15361.8|15359.8|15362.8|15360.8|15362.8|15360.8|15361.8|15359.8|12
1629853530000|2021-08-25 01:05:30|15362.6|15360.6|15362.8|15360.8|15362.8|15360.8|15362.4|15360.4|9
1629853540000|2021-08-25 01:05:40|15362.6|15360.6|15362.8|15360.8|15363.1|15361.1|15362.6|15360.6|11
1629853550000|2021-08-25 01:05:50|15362.9|15360.9|15363.3|15361.3|15363.3|15361.3|15362.9|15360.9|0
1629853560000|2021-08-25 01:06:00|15363.1|15361.1|15362.8|15360.8|15363.1|15361.1|15362.8|15360.8|4
1629853570000|2021-08-25 01:06:10|15362.9|15360.9|15363|15361|15363|15361|15362.8|15360.8|2
1629853580000|2021-08-25 01:06:20|15362.9|15360.9|15362.5|15360.5|15362.9|15360.9|15362.4|15360.4|6
1629853590000|2021-08-25 01:06:30|15362.4|15360.4|15362.6|15360.6|15362.6|15360.6|15361.9|15359.9|8
1629853600000|2021-08-25 01:06:40|15362.3|15360.3|15362.5|15360.5|15362.5|15360.5|15362|15360|6
1629853610000|2021-08-25 01:06:50|15362.6|15360.6|15363|15361|15363|15361|15362.6|15360.6|7
1629853620000|2021-08-25 01:07:00|15363.3|15361.3|15363.8|15361.8|15363.8|15361.8|15363.1|15361.1|10
1629853630000|2021-08-25 01:07:10|||||||||3
1629853640000|2021-08-25 01:07:20|15363.6|15361.6|15363|15361|15363.6|15361.6|15363|15361|5
1629853650000|2021-08-25 01:07:30|15363.1|15361.1|15363|15361|15363.3|15361.3|15362.8|15360.8|4
1629853660000|2021-08-25 01:07:40|15363.1|15361.1|15362.5|15360.5|15363.1|15361.1|15362.1|15360.1|3
1629853670000|2021-08-25 01:07:50|15362.6|15360.6|15362.5|15360.5|15362.8|15360.8|15362.3|15360.3|1
1629853680000|2021-08-25 01:08:00|15362.6|15360.6|15362.5|15360.5|15362.8|15360.8|15362.5|15360.5|3
1629853690000|2021-08-25 01:08:10|15362.4|15360.4|15362|15360|15362.5|15360.5|15361.6|15359.6|7
1629853700000|2021-08-25 01:08:20|15362.1|15360.1|15361.5|15359.5|15362.1|15360.1|15360.8|15358.8|11
1629853710000|2021-08-25 01:08:30|15361.6|15359.6|15361.8|15359.8|15361.8|15359.8|15361.4|15359.4|3
1629853720000|2021-08-25 01:08:40|15361.6|15359.6|15361.5|15359.5|15361.6|15359.6|15361.3|15359.3|3
1629853730000|2021-08-25 01:08:50|15361.4|15359.4|15362|15360|15362.3|15360.3|15361.4|15359.4|0
1629853740000|2021-08-25 01:09:00|15361.8|15359.8|15362.3|15360.3|15362.5|15360.5|15361.8|15359.8|5
1629853750000|2021-08-25 01:09:10|15362.4|15360.4|15361.8|15359.8|15362.5|15360.5|15361.8|15359.8|4
1629853760000|2021-08-25 01:09:20|15361.9|15359.9|15361.3|15359.3|15361.9|15359.9|15361.3|15359.3|1
1629853770000|2021-08-25 01:09:30|15361.1|15359.1|15361.3|15359.3|15361.6|15359.6|15361|15359|2
1629853780000|2021-08-25 01:09:40|15361.4|15359.4|15361.3|15359.3|15361.4|15359.4|15361|15359|1
1629853790000|2021-08-25 01:09:50|15361.1|15359.1|15361.3|15359.3|15361.5|15359.5|15361.1|15359.1|0
1629853800000|2021-08-25 01:10:00|15361.4|15359.4|15361.3|15359.3|15361.5|15359.5|15361.3|15359.3|0
1629853810000|2021-08-25 01:10:10|15361.4|15359.4|15361.8|15359.8|15361.9|15359.9|15361.3|15359.3|7
1629853820000|2021-08-25 01:10:20|15361.6|15359.6|15362|15360|15362.3|15360.3|15361.4|15359.4|3
1629853830000|2021-08-25 01:10:30|15362.1|15360.1|15362.1|15360.1|15362.3|15360.3|15361.9|15359.9|0
1629853840000|2021-08-25 01:10:40|15362|15360|15361.5|15359.5|15362|15360|15361.5|15359.5|3
1629853850000|2021-08-25 01:10:50|15361.6|15359.6|15362.5|15360.5|15362.5|15360.5|15361.6|15359.6|7
1629853860000|2021-08-25 01:11:00|15362.4|15360.4|15362.5|15360.5|15362.5|15360.5|15362.1|15360.1|1
1629853870000|2021-08-25 01:11:10|15362.6|15360.6|15362.5|15360.5|15362.9|15360.9|15362.5|15360.5|5
1629853880000|2021-08-25 01:11:20|15362.4|15360.4|15362.5|15360.5|15362.5|15360.5|15362.1|15360.1|1
1629853890000|2021-08-25 01:11:30|15362.4|15360.4|15362.3|15360.3|15362.5|15360.5|15362.1|15360.1|2
1629853900000|2021-08-25 01:11:40|15362.1|15360.1|15362.4|15360.4|15362.5|15360.5|15362|15360|1
1629853910000|2021-08-25 01:11:50|15362.3|15360.3|15363|15361|15363|15361|15362.3|15360.3|1
1629853920000|2021-08-25 01:12:00|15362.9|15360.9|15362.5|15360.5|15362.9|15360.9|15362.5|15360.5|0
1629853930000|2021-08-25 01:12:10|15362.6|15360.6|15363|15361|15363|15361|15362.6|15360.6|2
1629853940000|2021-08-25 01:12:20|15362.9|15360.9|15363|15361|15363|15361|15362.9|15360.9|0
1629853950000|2021-08-25 01:12:30|15362.9|15360.9|15362.9|15360.9|15363|15361|15362.8|15360.8|1
1629853960000|2021-08-25 01:12:40|15362.8|15360.8|15362.8|15360.8|15363|15361|15362.8|15360.8|0
1629853970000|2021-08-25 01:12:50|15362.6|15360.6|15362.5|15360.5|15362.8|15360.8|15362.4|15360.4|4
1629853980000|2021-08-25 01:13:00|15362.6|15360.6|15362.8|15360.8|15363|15361|15362.6|15360.6|0
1629853990000|2021-08-25 01:13:10|15362.9|15360.9|15362.8|15360.8|15362.9|15360.9|15362.5|15360.5|1
1629854000000|2021-08-25 01:13:20|15362.6|15360.6|15362.5|15360.5|15363|15361|15362.5|15360.5|0
1629854010000|2021-08-25 01:13:30|15362.6|15360.6|15362.9|15360.9|15363|15361|15362.6|15360.6|0
1629854020000|2021-08-25 01:13:40|15362.8|15360.8|15363|15361|15363.1|15361.1|15362.6|15360.6|8
1629854030000|2021-08-25 01:13:50|15362.9|15360.9|15363|15361|15363|15361|15362.6|15360.6|0
1629854040000|2021-08-25 01:14:00|15362.9|15360.9|15363.3|15361.3|15363.4|15361.4|15362.6|15360.6|17
1629854050000|2021-08-25 01:14:10|15363.4|15361.4|15363.3|15361.3|15363.4|15361.4|15363.1|15361.1|2
1629854060000|2021-08-25 01:14:20|15363.4|15361.4|15363.4|15361.4|15363.4|15361.4|15363.3|15361.3|2
1629854070000|2021-08-25 01:14:30|15363.3|15361.3|15363|15361|15363.3|15361.3|15362.6|15360.6|10
1629854080000|2021-08-25 01:14:40|15363.1|15361.1|15363|15361|15363.3|15361.3|15363|15361|3
1629854090000|2021-08-25 01:14:50|15363.1|15361.1|15362.8|15360.8|15363.1|15361.1|15362.8|15360.8|2
1629854100000|2021-08-25 01:15:00|15362.9|15360.9|15363.5|15361.5|15363.9|15361.9|15362.5|15360.5|14
1629854110000|2021-08-25 01:15:10|15363.6|15361.6|15363.5|15361.5|15363.9|15361.9|15363.1|15361.1|5
1629854120000|2021-08-25 01:15:20|15363.3|15361.3|15364|15362|15364.1|15362.1|15362.8|15360.8|13
1629854130000|2021-08-25 01:15:30|15364.5|15362.5|15365.5|15363.5|15365.5|15363.5|15364.4|15362.4|32
1629854140000|2021-08-25 01:15:40|15365.6|15363.6|15366.3|15364.3|15366.4|15364.4|15365.3|15363.3|34
1629854150000|2021-08-25 01:15:50|15365.8|15363.8|15366.8|15364.8|15366.9|15364.9|15365.8|15363.8|28
1629854160000|2021-08-25 01:16:00|15366.9|15364.9|15368|15366|15368|15366|15366.3|15364.3|29
1629854170000|2021-08-25 01:16:10|15368.1|15366.1|15367.4|15365.4|15368.1|15366.1|15367.3|15365.3|13
1629854180000|2021-08-25 01:16:20|15367.5|15365.5|15367.6|15365.6|15367.6|15365.6|15367.1|15365.1|5
1629854190000|2021-08-25 01:16:30|15367.8|15365.8|15367.4|15365.4|15368.6|15366.6|15367.1|15365.1|17
1629854200000|2021-08-25 01:16:40|15367.5|15365.5|15367.6|15365.6|15367.8|15365.8|15367.3|15365.3|7
1629854210000|2021-08-25 01:16:50|15367.8|15365.8|15367.5|15365.5|15367.8|15365.8|15366.9|15364.9|24
1629854220000|2021-08-25 01:17:00|15367.6|15365.6|15367|15365|15367.6|15365.6|15367|15365|15
1629854230000|2021-08-25 01:17:10|15367.1|15365.1|15366.9|15364.9|15367.5|15365.5|15366.6|15364.6|8
1629854240000|2021-08-25 01:17:20|15367|15365|15366.8|15364.8|15367.3|15365.3|15366.4|15364.4|7
1629854250000|2021-08-25 01:17:30|15366.9|15364.9|15367.4|15365.4|15367.5|15365.5|15366.8|15364.8|3
1629854260000|2021-08-25 01:17:40|15367.5|15365.5|15367.5|15365.5|15367.5|15365.5|15367|15365|2
1629854270000|2021-08-25 01:17:50|15367.4|15365.4|15367|15365|15367.5|15365.5|15366.8|15364.8|0
1629854280000|2021-08-25 01:18:00|15366.8|15364.8|15367.8|15365.8|15367.8|15365.8|15366.8|15364.8|18
1629854290000|2021-08-25 01:18:10|15367.9|15365.9|15367.6|15365.6|15367.9|15365.9|15367.4|15365.4|5
1629854300000|2021-08-25 01:18:20|15367.5|15365.5|15367.3|15365.3|15367.8|15365.8|15367.3|15365.3|3
1629854310000|2021-08-25 01:18:30|15367.4|15365.4|15367.3|15365.3|15367.5|15365.5|15367|15365|4
1629854320000|2021-08-25 01:18:40|15367.4|15365.4|15367.5|15365.5|15367.5|15365.5|15367|15365|2
1629854330000|2021-08-25 01:18:50|15367.6|15365.6|15368.3|15366.3|15368.3|15366.3|15367.3|15365.3|2
1629854340000|2021-08-25 01:19:00|15368.4|15366.4|15367.9|15365.9|15368.5|15366.5|15367.5|15365.5|7
1629854350000|2021-08-25 01:19:10|15368|15366|15367.3|15365.3|15368|15366|15367|15365|10
1629854360000|2021-08-25 01:19:20|15367.1|15365.1|15366.6|15364.6|15367.3|15365.3|15366.6|15364.6|0
1629854370000|2021-08-25 01:19:30|15366.8|15364.8|15367.3|15365.3|15367.3|15365.3|15366.5|15364.5|4
1629854380000|2021-08-25 01:19:40|15367.4|15365.4|15366.5|15364.5|15367.4|15365.4|15366.4|15364.4|16
1629854390000|2021-08-25 01:19:50|15366.6|15364.6|15366.8|15364.8|15367.3|15365.3|15366.6|15364.6|8
1629854400000|2021-08-25 01:20:00|15366.9|15364.9|15366.5|15364.5|15367.6|15365.6|15366.5|15364.5|7
1629854410000|2021-08-25 01:20:10|15366.6|15364.6|15367.8|15365.8|15368|15366|15366.6|15364.6|12
1629854420000|2021-08-25 01:20:20|15367.6|15365.6|15367.6|15365.6|15368.1|15366.1|15367.6|15365.6|8
1629854430000|2021-08-25 01:20:30|15367.8|15365.8|15367.5|15365.5|15367.8|15365.8|15367.3|15365.3|4
1629854440000|2021-08-25 01:20:40|15367.6|15365.6|15368|15366|15368|15366|15367.4|15365.4|1
1629854450000|2021-08-25 01:20:50|15368.1|15366.1|15368|15366|15368.1|15366.1|15367.5|15365.5|7
1629854460000|2021-08-25 01:21:00|15368.1|15366.1|15367.8|15365.8|15368.3|15366.3|15367.8|15365.8|2
1629854470000|2021-08-25 01:21:10|15367.9|15365.9|15367.9|15365.9|15368|15366|15367.5|15365.5|1
1629854480000|2021-08-25 01:21:20|15367.8|15365.8|15368.5|15366.5|15368.6|15366.6|15367.8|15365.8|6
1629854490000|2021-08-25 01:21:30|15368.6|15366.6|15368.3|15366.3|15368.8|15366.8|15368|15366|7
1629854500000|2021-08-25 01:21:40|15368.5|15366.5|15368.8|15366.8|15369|15367|15368.4|15366.4|14
1629854510000|2021-08-25 01:21:50|15368.9|15366.9|15368.3|15366.3|15368.9|15366.9|15368.3|15366.3|4
1629854520000|2021-08-25 01:22:00|15368.4|15366.4|15367.6|15365.6|15368.5|15366.5|15367.5|15365.5|16
1629854530000|2021-08-25 01:22:10|15367.8|15365.8|15367|15365|15367.8|15365.8|15367|15365|5
1629854540000|2021-08-25 01:22:20|15367.1|15365.1|15366.5|15364.5|15367.1|15365.1|15366.5|15364.5|2
1629854550000|2021-08-25 01:22:30|15367|15365|15367|15365|15367|15365|15367|15365|5
1629854560000|2021-08-25 01:22:40|15366.9|15364.9|15366.5|15364.5|15367|15365|15366.4|15364.4|6
1629854570000|2021-08-25 01:22:50|15366.6|15364.6|15366.3|15364.3|15366.6|15364.6|15366.1|15364.1|3
1629854580000|2021-08-25 01:23:00|15366.4|15364.4|15366.9|15364.9|15366.9|15364.9|15366.3|15364.3|14
1629854590000|2021-08-25 01:23:10|15366.8|15364.8|15367.4|15365.4|15367.5|15365.5|15366.8|15364.8|11
1629854600000|2021-08-25 01:23:20|15367.3|15365.3|15366.9|15364.9|15367.3|15365.3|15366.5|15364.5|3
1629854610000|2021-08-25 01:23:30|15366.8|15364.8|15366.5|15364.5|15367|15365|15366.4|15364.4|6
1629854620000|2021-08-25 01:23:40|15366.6|15364.6|15366.4|15364.4|15366.8|15364.8|15366.3|15364.3|0
1629854630000|2021-08-25 01:23:50|15366.3|15364.3|15366.8|15364.8|15366.8|15364.8|15366.3|15364.3|1
1629854640000|2021-08-25 01:24:00|15366.6|15364.6|15365.8|15363.8|15366.9|15364.9|15365.8|15363.8|10
1629854650000|2021-08-25 01:24:10|15365.9|15363.9|15366.3|15364.3|15366.3|15364.3|15365.8|15363.8|2
1629854660000|2021-08-25 01:24:20|15366.1|15364.1|15366.1|15364.1|15366.3|15364.3|15365.9|15363.9|2
1629854670000|2021-08-25 01:24:30|15366|15364|15365.1|15363.1|15366|15364|15364.6|15362.6|16
1629854680000|2021-08-25 01:24:40|15365.4|15363.4|15365|15363|15365.5|15363.5|15365|15363|3
1629854690000|2021-08-25 01:24:50|15365.1|15363.1|15365.5|15363.5|15365.6|15363.6|15365.1|15363.1|0
1629854700000|2021-08-25 01:25:00|15365.6|15363.6|15365.3|15363.3|15366|15364|15365|15363|6
1629854710000|2021-08-25 01:25:10|15365.4|15363.4|15365|15363|15365.8|15363.8|15365|15363|13
1629854720000|2021-08-25 01:25:20|15365.1|15363.1|15366|15364|15366.1|15364.1|15365.1|15363.1|3
1629854730000|2021-08-25 01:25:30|15366.1|15364.1|15366|15364|15366.3|15364.3|15365.6|15363.6|5
1629854740000|2021-08-25 01:25:40|15365.9|15363.9|15365.5|15363.5|15366|15364|15365.5|15363.5|5
1629854750000|2021-08-25 01:25:50|15365.6|15363.6|15366.1|15364.1|15366.3|15364.3|15365.6|15363.6|1
1629854760000|2021-08-25 01:26:00|15366|15364|15366.3|15364.3|15366.4|15364.4|15365.8|15363.8|4
1629854770000|2021-08-25 01:26:10|15366.4|15364.4|15366.3|15364.3|15366.4|15364.4|15366|15364|3
1629854780000|2021-08-25 01:26:20|15366.4|15364.4|15366.3|15364.3|15366.4|15364.4|15366.1|15364.1|2
1629854790000|2021-08-25 01:26:30|15366.1|15364.1|15366.3|15364.3|15366.3|15364.3|15366.1|15364.1|3
1629854800000|2021-08-25 01:26:40|15366.1|15364.1|15366.3|15364.3|15366.4|15364.4|15366.1|15364.1|1
1629854810000|2021-08-25 01:26:50|15366.4|15364.4|15366.8|15364.8|15366.9|15364.9|15366.4|15364.4|9
1629854820000|2021-08-25 01:27:00|15366.6|15364.6|15366|15364|15366.9|15364.9|15365.9|15363.9|5
1629854830000|2021-08-25 01:27:10|15365.9|15363.9|15365.3|15363.3|15366|15364|15365.3|15363.3|11
1629854840000|2021-08-25 01:27:20|15365.4|15363.4|15365.1|15363.1|15365.6|15363.6|15364.5|15362.5|6
1629854850000|2021-08-25 01:27:30|15365|15363|15365.5|15363.5|15365.6|15363.6|15365|15363|2
1629854860000|2021-08-25 01:27:40|15365.4|15363.4|15365.3|15363.3|15365.6|15363.6|15365|15363|3
1629854870000|2021-08-25 01:27:50|15365.1|15363.1|15365.3|15363.3|15365.5|15363.5|15365.1|15363.1|2
1629854880000|2021-08-25 01:28:00|15365.4|15363.4|15364.5|15362.5|15365.4|15363.4|15364.3|15362.3|16
1629854890000|2021-08-25 01:28:10|15364.4|15362.4|15364.3|15362.3|15364.5|15362.5|15364.3|15362.3|3
1629854900000|2021-08-25 01:28:20|15364.4|15362.4|15365|15363|15365|15363|15364|15362|11
1629854910000|2021-08-25 01:28:30|15364.9|15362.9|15364.4|15362.4|15365|15363|15364.3|15362.3|1
1629854920000|2021-08-25 01:28:40|15364.5|15362.5|15364|15362|15364.5|15362.5|15363.9|15361.9|3
1629854930000|2021-08-25 01:28:50|15364.1|15362.1|15364.5|15362.5|15364.5|15362.5|15364|15362|5
1629854940000|2021-08-25 01:29:00|15364|15362|15363.4|15361.4|15364.3|15362.3|15363.4|15361.4|14
1629854950000|2021-08-25 01:29:10|15363.3|15361.3|15363.4|15361.4|15363.5|15361.5|15363|15361|16
1629854960000|2021-08-25 01:29:20|15363.5|15361.5|15363.1|15361.1|15363.5|15361.5|15362.9|15360.9|9
1629854970000|2021-08-25 01:29:30|15363|15361|15363.3|15361.3|15363.3|15361.3|15362.9|15360.9|4
1629854980000|2021-08-25 01:29:40|15363.4|15361.4|15363.5|15361.5|15363.6|15361.6|15363.4|15361.4|0
1629854990000|2021-08-25 01:29:50|15363.6|15361.6|15363.5|15361.5|15363.9|15361.9|15363.5|15361.5|5
1629855000000|2021-08-25 01:30:00|15363.6|15361.6|15364.3|15362.3|15364.8|15362.8|15363.5|15361.5|13
1629855010000|2021-08-25 01:30:10|15364.1|15362.1|15364.3|15362.3|15364.9|15362.9|15363.9|15361.9|7
1629855020000|2021-08-25 01:30:20|15364.1|15362.1|15364.3|15362.3|15364.6|15362.6|15363.9|15361.9|10
1629855030000|2021-08-25 01:30:30|15364.4|15362.4|15363.8|15361.8|15364.5|15362.5|15363.6|15361.6|23
1629855040000|2021-08-25 01:30:40|15363.5|15361.5|15364.3|15362.3|15364.3|15362.3|15363.5|15361.5|5
1629855050000|2021-08-25 01:30:50|15364.4|15362.4|15363.8|15361.8|15364.8|15362.8|15363.8|15361.8|10
1629855060000|2021-08-25 01:31:00|15363.6|15361.6|15362|15360|15363.6|15361.6|15362|15360|20
1629855070000|2021-08-25 01:31:10|15361.9|15359.9|15362.8|15360.8|15362.8|15360.8|15361.9|15359.9|19
1629855080000|2021-08-25 01:31:20|15362.9|15360.9|15362|15360|15362.9|15360.9|15361.9|15359.9|9
1629855090000|2021-08-25 01:31:30|15361.9|15359.9|15361.4|15359.4|15362|15360|15361.4|15359.4|8
1629855100000|2021-08-25 01:31:40|15361.5|15359.5|15362.3|15360.3|15362.3|15360.3|15361.5|15359.5|19
1629855110000|2021-08-25 01:31:50|15362.1|15360.1|15362.5|15360.5|15362.6|15360.6|15362|15360|4
1629855120000|2021-08-25 01:32:00|15362.4|15360.4|15362.5|15360.5|15362.8|15360.8|15362|15360|4
1629855130000|2021-08-25 01:32:10|15362.6|15360.6|15362|15360|15362.8|15360.8|15361.9|15359.9|6
1629855140000|2021-08-25 01:32:20|15361.9|15359.9|15362.3|15360.3|15362.5|15360.5|15361.8|15359.8|1
1629855150000|2021-08-25 01:32:30|15362.4|15360.4|15362.3|15360.3|15362.5|15360.5|15361.6|15359.6|5
1629855160000|2021-08-25 01:32:40|15362.4|15360.4|15362.5|15360.5|15362.9|15360.9|15362.3|15360.3|3
1629855170000|2021-08-25 01:32:50|15362.6|15360.6|15362.5|15360.5|15363|15361|15362.1|15360.1|2
1629855180000|2021-08-25 01:33:00|15362.6|15360.6|15363.1|15361.1|15363.3|15361.3|15362.5|15360.5|14
1629855190000|2021-08-25 01:33:10|15363|15361|15363.8|15361.8|15363.8|15361.8|15362.6|15360.6|9
1629855200000|2021-08-25 01:33:20|15363.9|15361.9|15364.3|15362.3|15364.3|15362.3|15363.4|15361.4|13
1629855210000|2021-08-25 01:33:30|15364.1|15362.1|15364.5|15362.5|15364.8|15362.8|15363.8|15361.8|12
1629855220000|2021-08-25 01:33:40|15364.4|15362.4|15363.8|15361.8|15364.8|15362.8|15363.5|15361.5|6
1629855230000|2021-08-25 01:33:50|15363.9|15361.9|15364.5|15362.5|15364.6|15362.6|15363.8|15361.8|8
1629855240000|2021-08-25 01:34:00|15364.6|15362.6|15364.8|15362.8|15365.3|15363.3|15364.5|15362.5|13
1629855250000|2021-08-25 01:34:10|15364.4|15362.4|15365|15363|15365.6|15363.6|15364.4|15362.4|8
1629855260000|2021-08-25 01:34:20|15365.1|15363.1|15366.8|15364.8|15367.1|15365.1|15365.1|15363.1|24
1629855270000|2021-08-25 01:34:30|15366.9|15364.9|15366.5|15364.5|15367.3|15365.3|15366.5|15364.5|6
1629855280000|2021-08-25 01:34:40|15366.6|15364.6|15367.3|15365.3|15367.4|15365.4|15366.6|15364.6|2
1629855290000|2021-08-25 01:34:50|15367.1|15365.1|15367.8|15365.8|15367.8|15365.8|15367.1|15365.1|6
1629855300000|2021-08-25 01:35:00|15367.9|15365.9|15368.3|15366.3|15368.3|15366.3|15367.9|15365.9|12
1629855310000|2021-08-25 01:35:10|15368.1|15366.1|15367.5|15365.5|15368.1|15366.1|15367.4|15365.4|17
1629855320000|2021-08-25 01:35:20|15367.4|15365.4|15367.1|15365.1|15367.9|15365.9|15367|15365|11
1629855330000|2021-08-25 01:35:30|15367|15365|15367.8|15365.8|15367.9|15365.9|15366.9|15364.9|9
1629855340000|2021-08-25 01:35:40|15367.6|15365.6|15367.8|15365.8|15368|15366|15367.6|15365.6|2
1629855350000|2021-08-25 01:35:50|15367.9|15365.9|15367.8|15365.8|15368.1|15366.1|15367.4|15365.4|0
1629855360000|2021-08-25 01:36:00|15367.9|15365.9|15366.6|15364.6|15367.9|15365.9|15366.1|15364.1|19
1629855370000|2021-08-25 01:36:10|15366.8|15364.8|15366.5|15364.5|15367|15365|15366.4|15364.4|0
1629855380000|2021-08-25 01:36:20|15366.4|15364.4|15366.3|15364.3|15366.6|15364.6|15366.1|15364.1|3
1629855390000|2021-08-25 01:36:30|15366.1|15364.1|15366.3|15364.3|15366.6|15364.6|15366|15364|5
1629855400000|2021-08-25 01:36:40|15366.1|15364.1|15365.9|15363.9|15366.3|15364.3|15365.8|15363.8|3
1629855410000|2021-08-25 01:36:50|15366|15364|15365.8|15363.8|15366.3|15364.3|15365.1|15363.1|4
1629855420000|2021-08-25 01:37:00|15365.9|15363.9|15365.5|15363.5|15366|15364|15365.5|15363.5|8
1629855430000|2021-08-25 01:37:10|15365.6|15363.6|15365.5|15363.5|15365.9|15363.9|15365.3|15363.3|0
1629855440000|2021-08-25 01:37:20|15365.4|15363.4|15365.3|15363.3|15365.5|15363.5|15365|15363|0
1629855450000|2021-08-25 01:37:30|15365.4|15363.4|15365.8|15363.8|15365.8|15363.8|15365|15363|0
1629855460000|2021-08-25 01:37:40|15365.6|15363.6|15365.3|15363.3|15366|15364|15365.1|15363.1|3
1629855470000|2021-08-25 01:37:50|15365.1|15363.1|15364.8|15362.8|15365.3|15363.3|15364.6|15362.6|4
1629855480000|2021-08-25 01:38:00|15364.9|15362.9|15364.6|15362.6|15364.9|15362.9|15364.3|15362.3|11
1629855490000|2021-08-25 01:38:10|15364.8|15362.8|15365|15363|15365|15363|15364.1|15362.1|5
1629855500000|2021-08-25 01:38:20|15364.6|15362.6|15364.5|15362.5|15364.8|15362.8|15364.4|15362.4|3
1629855510000|2021-08-25 01:38:30|15364.6|15362.6|15365|15363|15365|15363|15364.5|15362.5|8
1629855520000|2021-08-25 01:38:40|15365.1|15363.1|15365.4|15363.4|15365.8|15363.8|15364.8|15362.8|8
1629855530000|2021-08-25 01:38:50|15365.5|15363.5|15365.3|15363.3|15365.8|15363.8|15365.3|15363.3|1
1629855540000|2021-08-25 01:39:00|15365.4|15363.4|15366|15364|15366.1|15364.1|15365.3|15363.3|10
1629855550000|2021-08-25 01:39:10|15366.1|15364.1|15366.4|15364.4|15366.6|15364.6|15365.9|15363.9|4
1629855560000|2021-08-25 01:39:20|15366.3|15364.3|15366.9|15364.9|15367|15365|15366.1|15364.1|28
1629855570000|2021-08-25 01:39:30|15366.8|15364.8|15366.9|15364.9|15367|15365|15366.4|15364.4|4
1629855580000|2021-08-25 01:39:40|15366.8|15364.8|15367|15365|15367|15365|15366.4|15364.4|1
1629855590000|2021-08-25 01:39:50|15367.3|15365.3|15367|15365|15367.4|15365.4|15366.9|15364.9|7
1629855600000|2021-08-25 01:40:00|15367.1|15365.1|15366.3|15364.3|15367.1|15365.1|15366|15364|6
1629855610000|2021-08-25 01:40:10|15366.4|15364.4|15366.8|15364.8|15366.8|15364.8|15366.3|15364.3|1
1629855620000|2021-08-25 01:40:20|15367.1|15365.1|15367.1|15365.1|15367.1|15365.1|15366.9|15364.9|5
1629855630000|2021-08-25 01:40:30|15367.3|15365.3|15368.3|15366.3|15368.3|15366.3|15367.3|15365.3|21
1629855640000|2021-08-25 01:40:40|15368.4|15366.4|15368.5|15366.5|15368.6|15366.6|15368.1|15366.1|12
1629855650000|2021-08-25 01:40:50|15368.4|15366.4|15368.5|15366.5|15368.5|15366.5|15368.4|15366.4|1
1629855660000|2021-08-25 01:41:00|15368.6|15366.6|15368.3|15366.3|15369|15367|15368.3|15366.3|26
1629855670000|2021-08-25 01:41:10|15368.4|15366.4|15368.9|15366.9|15368.9|15366.9|15368.1|15366.1|3
1629855680000|2021-08-25 01:41:20|15369|15367|15368.8|15366.8|15369.1|15367.1|15368.3|15366.3|10
1629855690000|2021-08-25 01:41:30|15368.6|15366.6|15368|15366|15368.8|15366.8|15368|15366|4
1629855700000|2021-08-25 01:41:40|15368.1|15366.1|15368.5|15366.5|15368.8|15366.8|15368|15366|6
1629855710000|2021-08-25 01:41:50|15368.6|15366.6|15368.8|15366.8|15368.9|15366.9|15368.5|15366.5|3
1629855720000|2021-08-25 01:42:00|15368.9|15366.9|15368.8|15366.8|15369|15367|15368.6|15366.6|16
1629855730000|2021-08-25 01:42:10|15369|15367|15368.5|15366.5|15369|15367|15368.4|15366.4|4
1629855740000|2021-08-25 01:42:20|15368.6|15366.6|15367.8|15365.8|15368.6|15366.6|15367.5|15365.5|5
1629855750000|2021-08-25 01:42:30|15367.6|15365.6|15368|15366|15368|15366|15367.6|15365.6|1
1629855760000|2021-08-25 01:42:40|15368.3|15366.3|15368|15366|15368.5|15366.5|15367.8|15365.8|4
1629855770000|2021-08-25 01:42:50|15367.9|15365.9|15368.5|15366.5|15368.6|15366.6|15367.9|15365.9|5
1629855780000|2021-08-25 01:43:00|15368.4|15366.4|15368.5|15366.5|15369|15367|15368.3|15366.3|14
1629855790000|2021-08-25 01:43:10|15368.4|15366.4|15368.6|15366.6|15368.9|15366.9|15368.4|15366.4|9
1629855800000|2021-08-25 01:43:20|15368.5|15366.5|15369|15367|15369.1|15367.1|15368.5|15366.5|4
1629855810000|2021-08-25 01:43:30|15369.1|15367.1|15368.8|15366.8|15369.3|15367.3|15368.6|15366.6|18
1629855820000|2021-08-25 01:43:40|15368.6|15366.6|15368.6|15366.6|15369.1|15367.1|15368.5|15366.5|13
1629855830000|2021-08-25 01:43:50|15368.5|15366.5|15368.5|15366.5|15368.8|15366.8|15368.4|15366.4|1
1629855840000|2021-08-25 01:44:00|15368.4|15366.4|15369|15367|15369|15367|15368.4|15366.4|7
1629855850000|2021-08-25 01:44:10|15368.9|15366.9|15368.8|15366.8|15368.9|15366.9|15368.8|15366.8|5
1629855860000|2021-08-25 01:44:20|15369|15367|15368.3|15366.3|15369|15367|15368.1|15366.1|12
1629855870000|2021-08-25 01:44:30|15368.1|15366.1|15368.3|15366.3|15369|15367|15368|15366|9
1629855880000|2021-08-25 01:44:40|15368.1|15366.1|15368.1|15366.1|15368.5|15366.5|15368.1|15366.1|0
1629855890000|2021-08-25 01:44:50|15368|15366|15368|15366|15368.5|15366.5|15367.8|15365.8|4
1629855900000|2021-08-25 01:45:00|15368.1|15366.1|15368|15366|15368.5|15366.5|15367.8|15365.8|2
1629855910000|2021-08-25 01:45:10|15368.1|15366.1|15368|15366|15368.3|15366.3|15367.9|15365.9|2
1629855920000|2021-08-25 01:45:20|15368.1|15366.1|15368.5|15366.5|15368.6|15366.6|15367.8|15365.8|7
1629855930000|2021-08-25 01:45:30|15368.6|15366.6|15368.6|15366.6|15368.8|15366.8|15368.5|15366.5|4
1629855940000|2021-08-25 01:45:40|15368.5|15366.5|15368.3|15366.3|15368.8|15366.8|15368|15366|2
1629855950000|2021-08-25 01:45:50|15368.1|15366.1|15368.1|15366.1|15368.5|15366.5|15367.9|15365.9|2
1629855960000|2021-08-25 01:46:00|15368.3|15366.3|15369.1|15367.1|15369.3|15367.3|15368.3|15366.3|17
1629855970000|2021-08-25 01:46:10|15369|15367|15369.5|15367.5|15369.6|15367.6|15369|15367|12
1629855980000|2021-08-25 01:46:20|15369.6|15367.6|15368.9|15366.9|15369.6|15367.6|15368.8|15366.8|9
1629855990000|2021-08-25 01:46:30|15368.8|15366.8|15369.3|15367.3|15369.5|15367.5|15368.8|15366.8|7
1629856000000|2021-08-25 01:46:40|15369.1|15367.1|15368.8|15366.8|15369.1|15367.1|15368.8|15366.8|0
1629856010000|2021-08-25 01:46:50|15368.6|15366.6|15369.4|15367.4|15369.4|15367.4|15368.6|15366.6|1
1629856020000|2021-08-25 01:47:00|15369.5|15367.5|15370|15368|15370.4|15368.4|15369.5|15367.5|27
1629856030000|2021-08-25 01:47:10|15369.9|15367.9|15369.5|15367.5|15370.1|15368.1|15369.3|15367.3|7
1629856040000|2021-08-25 01:47:20|15369.4|15367.4|15368.8|15366.8|15369.5|15367.5|15368.6|15366.6|3
1629856050000|2021-08-25 01:47:30|15368.9|15366.9|15368|15366|15369|15367|15367.8|15365.8|21
1629856060000|2021-08-25 01:47:40|15368.3|15366.3|15368.5|15366.5|15368.5|15366.5|15368.1|15366.1|3
1629856070000|2021-08-25 01:47:50|15368.4|15366.4|15368|15366|15368.4|15366.4|15367.9|15365.9|6
1629856080000|2021-08-25 01:48:00|15368.1|15366.1|15368.3|15366.3|15368.6|15366.6|15368|15366|13
1629856090000|2021-08-25 01:48:10|15368.4|15366.4|15368.5|15366.5|15368.6|15366.6|15368|15366|5
1629856100000|2021-08-25 01:48:20|15368.4|15366.4|15367.5|15365.5|15368.5|15366.5|15367.5|15365.5|7
1629856110000|2021-08-25 01:48:30|15367.6|15365.6|15367.3|15365.3|15367.6|15365.6|15367.1|15365.1|6
1629856120000|2021-08-25 01:48:40|15367.1|15365.1|15367.3|15365.3|15368|15366|15367|15365|4
1629856130000|2021-08-25 01:48:50|15367|15365|15368|15366|15368|15366|15367|15365|5
1629856140000|2021-08-25 01:49:00|15367.9|15365.9|15367.5|15365.5|15367.9|15365.9|15367.5|15365.5|8
1629856150000|2021-08-25 01:49:10|15367.6|15365.6|15368|15366|15368|15366|15367.4|15365.4|5
1629856160000|2021-08-25 01:49:20|15368.1|15366.1|15368.5|15366.5|15368.6|15366.6|15368|15366|4
1629856170000|2021-08-25 01:49:30|15368.6|15366.6|15368.5|15366.5|15369.1|15367.1|15368.5|15366.5|3
1629856180000|2021-08-25 01:49:40|15368.6|15366.6|15368.3|15366.3|15368.8|15366.8|15368.3|15366.3|3
1629856190000|2021-08-25 01:49:50|15368.1|15366.1|15367.5|15365.5|15368.1|15366.1|15367.5|15365.5|3
1629856200000|2021-08-25 01:50:00|15367.6|15365.6|15367.6|15365.6|15367.9|15365.9|15367.1|15365.1|3
1629856210000|2021-08-25 01:50:10|15367.5|15365.5|15367.6|15365.6|15367.6|15365.6|15367.1|15365.1|3
1629856220000|2021-08-25 01:50:20|15367.5|15365.5|15368.1|15366.1|15368.3|15366.3|15367.5|15365.5|19
1629856230000|2021-08-25 01:50:30|15368|15366|15367.5|15365.5|15368.4|15366.4|15367.4|15365.4|3
1629856240000|2021-08-25 01:50:40|15367.4|15365.4|15367.3|15365.3|15367.6|15365.6|15367.1|15365.1|3
1629856250000|2021-08-25 01:50:50|15367.4|15365.4|15367.3|15365.3|15367.5|15365.5|15367.3|15365.3|0
1629856260000|2021-08-25 01:51:00|15367.1|15365.1|15367.4|15365.4|15367.4|15365.4|15366.6|15364.6|13
1629856270000|2021-08-25 01:51:10|15367.5|15365.5|15367.3|15365.3|15367.6|15365.6|15366.9|15364.9|3
1629856280000|2021-08-25 01:51:20|15367.4|15365.4|15367.4|15365.4|15367.8|15365.8|15367.1|15365.1|1
1629856290000|2021-08-25 01:51:30|15367.3|15365.3|15367|15365|15367.5|15365.5|15366.9|15364.9|1
1629856300000|2021-08-25 01:51:40|15366.9|15364.9|15367.5|15365.5|15367.5|15365.5|15366.9|15364.9|0
1629856310000|2021-08-25 01:51:50|15367.4|15365.4|15366.8|15364.8|15367.4|15365.4|15366.5|15364.5|3
1629856320000|2021-08-25 01:52:00|15366.9|15364.9|15367.3|15365.3|15367.5|15365.5|15366.5|15364.5|4
1629856330000|2021-08-25 01:52:10|15367.4|15365.4|15367.8|15365.8|15367.8|15365.8|15367|15365|3
1629856340000|2021-08-25 01:52:20|15367.6|15365.6|15368|15366|15368|15366|15367.5|15365.5|1
1629856350000|2021-08-25 01:52:30|15368.3|15366.3|15368.1|15366.1|15368.4|15366.4|15367.8|15365.8|4
1629856360000|2021-08-25 01:52:40|15368.3|15366.3|15367|15365|15368.3|15366.3|15366.9|15364.9|4
1629856370000|2021-08-25 01:52:50|15367.1|15365.1|15366.5|15364.5|15367.3|15365.3|15366.5|15364.5|4
1629856380000|2021-08-25 01:53:00|15366.6|15364.6|15366.3|15364.3|15366.8|15364.8|15366.1|15364.1|9
1629856390000|2021-08-25 01:53:10|15366|15364|15365.8|15363.8|15366.5|15364.5|15365.8|15363.8|6
1629856400000|2021-08-25 01:53:20|15365.9|15363.9|15365.3|15363.3|15366.1|15364.1|15365.3|15363.3|6
1629856410000|2021-08-25 01:53:30|15365.4|15363.4|15364.8|15362.8|15365.5|15363.5|15364.5|15362.5|7
1629856420000|2021-08-25 01:53:40|15364.9|15362.9|15364.9|15362.9|15365|15363|15364.8|15362.8|3
1629856430000|2021-08-25 01:53:50|15365|15363|15365|15363|15365.1|15363.1|15364.8|15362.8|3
1629856440000|2021-08-25 01:54:00|15364.9|15362.9|15365.4|15363.4|15365.8|15363.8|15364.5|15362.5|14
1629856450000|2021-08-25 01:54:10|15365.5|15363.5|15365.8|15363.8|15366|15364|15365.3|15363.3|4
1629856460000|2021-08-25 01:54:20|15365.6|15363.6|15365.8|15363.8|15366|15364|15365.4|15363.4|4
1629856470000|2021-08-25 01:54:30|15365.9|15363.9|15366.3|15364.3|15366.3|15364.3|15365.3|15363.3|8
1629856480000|2021-08-25 01:54:40|15366.1|15364.1|15365.8|15363.8|15366.4|15364.4|15365.6|15363.6|4
1629856490000|2021-08-25 01:54:50|15365.9|15363.9|15366|15364|15366.1|15364.1|15365.8|15363.8|5
1629856500000|2021-08-25 01:55:00|15366.1|15364.1|15365.5|15363.5|15366.1|15364.1|15365.5|15363.5|1
1629856510000|2021-08-25 01:55:10|15365.6|15363.6|15365.9|15363.9|15365.9|15363.9|15365.6|15363.6|11
1629856520000|2021-08-25 01:55:20|15365.8|15363.8|15365.9|15363.9|15366.3|15364.3|15365.8|15363.8|6
1629856530000|2021-08-25 01:55:30|15366|15364|15366|15364|15366.3|15364.3|15365.8|15363.8|2
1629856540000|2021-08-25 01:55:40|15365.9|15363.9|15365.6|15363.6|15366.1|15364.1|15365.5|15363.5|3
1629856550000|2021-08-25 01:55:50|15365.5|15363.5|15365.5|15363.5|15365.8|15363.8|15365|15363|14
1629856560000|2021-08-25 01:56:00|15365.6|15363.6|15365.8|15363.8|15365.9|15363.9|15365.3|15363.3|3
1629856570000|2021-08-25 01:56:10|15365.6|15363.6|15365.6|15363.6|15366.1|15364.1|15365.6|15363.6|0
1629856580000|2021-08-25 01:56:20|15365.8|15363.8|15366.4|15364.4|15366.5|15364.5|15365.6|15363.6|5
1629856590000|2021-08-25 01:56:30|15366.5|15364.5|15367|15365|15367|15365|15366.3|15364.3|20
1629856600000|2021-08-25 01:56:40|15366.9|15364.9|15366.9|15364.9|15367|15365|15366.4|15364.4|3
1629856610000|2021-08-25 01:56:50|15366.8|15364.8|15365.5|15363.5|15366.9|15364.9|15365.4|15363.4|5
1629856620000|2021-08-25 01:57:00|15365.6|15363.6|15365.3|15363.3|15365.8|15363.8|15364.8|15362.8|7
1629856630000|2021-08-25 01:57:10|15365.4|15363.4|15364.9|15362.9|15365.5|15363.5|15364.8|15362.8|2
1629856640000|2021-08-25 01:57:20|15364.8|15362.8|15365|15363|15365.3|15363.3|15364.4|15362.4|5
1629856650000|2021-08-25 01:57:30|15364.9|15362.9|15364.3|15362.3|15364.9|15362.9|15364.3|15362.3|7
1629856660000|2021-08-25 01:57:40|15364|15362|15364.3|15362.3|15364.5|15362.5|15363.9|15361.9|14
1629856670000|2021-08-25 01:57:50|15364.4|15362.4|15363.8|15361.8|15364.4|15362.4|15363.6|15361.6|7
1629856680000|2021-08-25 01:58:00|15363.6|15361.6|15363.4|15361.4|15363.8|15361.8|15363.1|15361.1|20
1629856690000|2021-08-25 01:58:10|15363.5|15361.5|15363.8|15361.8|15363.9|15361.9|15363.4|15361.4|6
1629856700000|2021-08-25 01:58:20|15363.9|15361.9|15363.8|15361.8|15364.1|15362.1|15363.6|15361.6|3
1629856710000|2021-08-25 01:58:30|15364|15362|15364.5|15362.5|15364.6|15362.6|15363.8|15361.8|4
1629856720000|2021-08-25 01:58:40|15364.4|15362.4|15364|15362|15364.5|15362.5|15364|15362|3
1629856730000|2021-08-25 01:58:50|15363.9|15361.9|15364.8|15362.8|15365|15363|15363.8|15361.8|13
1629856740000|2021-08-25 01:59:00|15364.3|15362.3|15365.1|15363.1|15365.1|15363.1|15364.3|15362.3|8
1629856750000|2021-08-25 01:59:10|15365.3|15363.3|15365.5|15363.5|15365.5|15363.5|15364.6|15362.6|3
1629856760000|2021-08-25 01:59:20|15365.4|15363.4|15365.5|15363.5|15365.5|15363.5|15365.3|15363.3|5
1629856770000|2021-08-25 01:59:30|15365.6|15363.6|15365.3|15363.3|15365.9|15363.9|15365.3|15363.3|3
1629856780000|2021-08-25 01:59:40|15365.1|15363.1|15364.8|15362.8|15365.4|15363.4|15364.8|15362.8|4
1629856790000|2021-08-25 01:59:50|15364.6|15362.6|15364.6|15362.6|15364.9|15362.9|15364.5|15362.5|2
1629856800000|2021-08-25 02:00:00|15364.5|15362.5|15364.3|15362.3|15364.5|15362.5|15364.1|15362.1|7
1629856810000|2021-08-25 02:00:10|15364.4|15362.4|15365.5|15363.5|15365.6|15363.6|15364.3|15362.3|10
1629856820000|2021-08-25 02:00:20|15365.4|15363.4|15365.4|15363.4|15365.5|15363.5|15365|15363|10
1629856830000|2021-08-25 02:00:30|15365.5|15363.5|15365|15363|15365.5|15363.5|15364.9|15362.9|7
1629856840000|2021-08-25 02:00:40|15364.9|15362.9|15364.9|15362.9|15365|15363|15364.8|15362.8|1
1629856850000|2021-08-25 02:00:50|15365|15363|15365.3|15363.3|15365.5|15363.5|15364.9|15362.9|3
1629856860000|2021-08-25 02:01:00|15365.1|15363.1|15364.6|15362.6|15365.3|15363.3|15364.6|15362.6|3
1629856870000|2021-08-25 02:01:10|15364.8|15362.8|15366|15364|15366|15364|15364.6|15362.6|10
1629856880000|2021-08-25 02:01:20|15365.9|15363.9|15365.8|15363.8|15366|15364|15365.5|15363.5|2
1629856890000|2021-08-25 02:01:30|15365.6|15363.6|15365.3|15363.3|15365.8|15363.8|15365|15363|7
1629856900000|2021-08-25 02:01:40|15365.4|15363.4|15364.8|15362.8|15365.5|15363.5|15364.8|15362.8|3
1629856910000|2021-08-25 02:01:50|15365.3|15363.3|15365.3|15363.3|15365.6|15363.6|15365.1|15363.1|8
1629856920000|2021-08-25 02:02:00|15365.1|15363.1|15365|15363|15365.3|15363.3|15364.3|15362.3|13
1629856930000|2021-08-25 02:02:10|15365.1|15363.1|15365.3|15363.3|15365.5|15363.5|15365|15363|11
1629856940000|2021-08-25 02:02:20|15365.4|15363.4|15365.3|15363.3|15365.4|15363.4|15364.9|15362.9|4
1629856950000|2021-08-25 02:02:30|15365.1|15363.1|15365.5|15363.5|15365.5|15363.5|15365|15363|2
1629856960000|2021-08-25 02:02:40|15365.4|15363.4|15365.5|15363.5|15365.8|15363.8|15365.3|15363.3|4
1629856970000|2021-08-25 02:02:50|15365.4|15363.4|15365.8|15363.8|15366|15364|15365.4|15363.4|3
1629856980000|2021-08-25 02:03:00|15365.6|15363.6|15365.4|15363.4|15366.3|15364.3|15365.4|15363.4|8
1629856990000|2021-08-25 02:03:10|15365.5|15363.5|15365.5|15363.5|15365.8|15363.8|15365.3|15363.3|5
1629857000000|2021-08-25 02:03:20|15365.6|15363.6|15366|15364|15366.1|15364.1|15365.6|15363.6|5
1629857010000|2021-08-25 02:03:30|15366.1|15364.1|15366.6|15364.6|15366.8|15364.8|15365.5|15363.5|9
1629857020000|2021-08-25 02:03:40|15366.5|15364.5|15366.9|15364.9|15367.4|15365.4|15366.4|15364.4|7
1629857030000|2021-08-25 02:03:50|15367|15365|15367.3|15365.3|15367.3|15365.3|15366.8|15364.8|9
1629857040000|2021-08-25 02:04:00|15367.4|15365.4|15367.8|15365.8|15367.9|15365.9|15367|15365|11
1629857050000|2021-08-25 02:04:10|15367.9|15365.9|15367.3|15365.3|15367.9|15365.9|15367.1|15365.1|6
1629857060000|2021-08-25 02:04:20|15367.4|15365.4|15367.5|15365.5|15367.6|15365.6|15367|15365|7
1629857070000|2021-08-25 02:04:30|15367.4|15365.4|15367.5|15365.5|15368|15366|15367.3|15365.3|5
1629857080000|2021-08-25 02:04:40|15367.6|15365.6|15367.8|15365.8|15368.1|15366.1|15367.3|15365.3|2
1629857090000|2021-08-25 02:04:50|15367.6|15365.6|15368.3|15366.3|15368.6|15366.6|15367.6|15365.6|11
1629857100000|2021-08-25 02:05:00|15368.1|15366.1|15368.8|15366.8|15368.9|15366.9|15368|15366|10
1629857110000|2021-08-25 02:05:10|15368.9|15366.9|15368.9|15366.9|15369|15367|15368.5|15366.5|10
1629857120000|2021-08-25 02:05:20|15368.8|15366.8|15368.8|15366.8|15369.1|15367.1|15368.5|15366.5|12
1629857130000|2021-08-25 02:05:30|15368.6|15366.6|15368.8|15366.8|15369.1|15367.1|15368.6|15366.6|13
1629857140000|2021-08-25 02:05:40|15368.6|15366.6|15368.8|15366.8|15369|15367|15368.3|15366.3|15
1629857150000|2021-08-25 02:05:50|15368.6|15366.6|15368.3|15366.3|15368.8|15366.8|15368.1|15366.1|2
1629857160000|2021-08-25 02:06:00|15368.4|15366.4|15368.8|15366.8|15368.9|15366.9|15368.3|15366.3|9
1629857170000|2021-08-25 02:06:10|15368.6|15366.6|15368.5|15366.5|15368.6|15366.6|15368.4|15366.4|7
1629857180000|2021-08-25 02:06:20|15368.6|15366.6|15368.1|15366.1|15368.9|15366.9|15368.1|15366.1|6
1629857190000|2021-08-25 02:06:30|15368.3|15366.3|15368.3|15366.3|15368.5|15366.5|15368.1|15366.1|1
1629857200000|2021-08-25 02:06:40|15368.4|15366.4|15368|15366|15368.5|15366.5|15368|15366|3
1629857210000|2021-08-25 02:06:50|15367.8|15365.8|15367.9|15365.9|15368|15366|15367.6|15365.6|1
1629857220000|2021-08-25 02:07:00|15368|15366|15368|15366|15368.4|15366.4|15367.9|15365.9|3
1629857230000|2021-08-25 02:07:10|15367.9|15365.9|15368|15366|15368|15366|15367.6|15365.6|3
1629857240000|2021-08-25 02:07:20|15367.9|15365.9|15368|15366|15368.4|15366.4|15367.8|15365.8|2
1629857250000|2021-08-25 02:07:30|15368.1|15366.1|15368.1|15366.1|15368.3|15366.3|15368|15366|0
1629857260000|2021-08-25 02:07:40|15368|15366|15368.1|15366.1|15368.5|15366.5|15368|15366|0
1629857270000|2021-08-25 02:07:50|15368.3|15366.3|15368.8|15366.8|15368.9|15366.9|15368|15366|14
1629857280000|2021-08-25 02:08:00|15368.9|15366.9|15368.3|15366.3|15368.9|15366.9|15368|15366|5
1629857290000|2021-08-25 02:08:10|15368.1|15366.1|15368.1|15366.1|15368.3|15366.3|15367.9|15365.9|2
1629857300000|2021-08-25 02:08:20|15368|15366|15367.8|15365.8|15368|15366|15367.6|15365.6|4
1629857310000|2021-08-25 02:08:30|15367.9|15365.9|15367.8|15365.8|15368.3|15366.3|15367.4|15365.4|7
1629857320000|2021-08-25 02:08:40|15367.9|15365.9|15368.3|15366.3|15368.3|15366.3|15367.8|15365.8|2
1629857330000|2021-08-25 02:08:50|15368.4|15366.4|15368|15366|15368.4|15366.4|15368|15366|8
1629857340000|2021-08-25 02:09:00|15368.1|15366.1|15369.3|15367.3|15369.3|15367.3|15368|15366|8
1629857350000|2021-08-25 02:09:10|15369.4|15367.4|15369.5|15367.5|15369.6|15367.6|15369.4|15367.4|11
1629857360000|2021-08-25 02:09:20|15369.4|15367.4|15368.8|15366.8|15369.4|15367.4|15368.8|15366.8|10
1629857370000|2021-08-25 02:09:30|15368.6|15366.6|15368.8|15366.8|15369|15367|15368.5|15366.5|8
1629857380000|2021-08-25 02:09:40|15368.6|15366.6|15367.8|15365.8|15368.8|15366.8|15367.8|15365.8|9
1629857390000|2021-08-25 02:09:50|15367.9|15365.9|15367.8|15365.8|15368.1|15366.1|15367.8|15365.8|6
1629857400000|2021-08-25 02:10:00|15368|15366|15368.3|15366.3|15368.3|15366.3|15367.9|15365.9|10
1629857410000|2021-08-25 02:10:10|15368.1|15366.1|15368.5|15366.5|15368.6|15366.6|15368|15366|6
1629857420000|2021-08-25 02:10:20|15368.8|15366.8|15369|15367|15369.3|15367.3|15368.6|15366.6|11
1629857430000|2021-08-25 02:10:30|15369.1|15367.1|15369.3|15367.3|15369.4|15367.4|15369|15367|4
1629857440000|2021-08-25 02:10:40|15369.1|15367.1|15369|15367|15369.1|15367.1|15368.4|15366.4|7
1629857450000|2021-08-25 02:10:50|15368.9|15366.9|15367.8|15365.8|15368.9|15366.9|15367.8|15365.8|10
1629857460000|2021-08-25 02:11:00|15367.5|15365.5|15367.4|15365.4|15367.5|15365.5|15367|15365|11
1629857470000|2021-08-25 02:11:10|15367.5|15365.5|15367.3|15365.3|15367.5|15365.5|15367.1|15365.1|2
1629857480000|2021-08-25 02:11:20|15367.1|15365.1|15367.3|15365.3|15367.4|15365.4|15367|15365|1
1629857490000|2021-08-25 02:11:30|15367.4|15365.4|15367.3|15365.3|15367.6|15365.6|15367.3|15365.3|4
1629857500000|2021-08-25 02:11:40|15367.4|15365.4|15367.5|15365.5|15367.8|15365.8|15367.1|15365.1|4
1629857510000|2021-08-25 02:11:50|15367.6|15365.6|15367.9|15365.9|15368|15366|15367.6|15365.6|1
1629857520000|2021-08-25 02:12:00|15368|15366|15367.5|15365.5|15368.1|15366.1|15367.4|15365.4|6
1629857530000|2021-08-25 02:12:10|15367.6|15365.6|15368.1|15366.1|15368.1|15366.1|15367.5|15365.5|1
1629857540000|2021-08-25 02:12:20|15368.3|15366.3|15368.5|15366.5|15368.5|15366.5|15368.3|15366.3|9
1629857550000|2021-08-25 02:12:30|15368.6|15366.6|15368.3|15366.3|15368.6|15366.6|15368|15366|5
1629857560000|2021-08-25 02:12:40|15368.4|15366.4|15368|15366|15368.6|15366.6|15368|15366|5
1629857570000|2021-08-25 02:12:50|15368.1|15366.1|15368.3|15366.3|15368.4|15366.4|15368|15366|2
1629857580000|2021-08-25 02:13:00|15368.1|15366.1|15369|15367|15369|15367|15368.1|15366.1|11
1629857590000|2021-08-25 02:13:10|15368.9|15366.9|15368.6|15366.6|15368.9|15366.9|15368.3|15366.3|3
1629857600000|2021-08-25 02:13:20|15368.5|15366.5|15368.1|15366.1|15368.8|15366.8|15368.1|15366.1|1
1629857610000|2021-08-25 02:13:30|15368.3|15366.3|15368|15366|15368.3|15366.3|15367.8|15365.8|6
1629857620000|2021-08-25 02:13:40|15368.1|15366.1|15367.8|15365.8|15368.3|15366.3|15367.8|15365.8|3
1629857630000|2021-08-25 02:13:50|15367.9|15365.9|15367.5|15365.5|15368.1|15366.1|15367.5|15365.5|5
1629857640000|2021-08-25 02:14:00|15367.4|15365.4|15367.1|15365.1|15367.8|15365.8|15366.9|15364.9|10
1629857650000|2021-08-25 02:14:10|15367|15365|15366.8|15364.8|15367.1|15365.1|15366.8|15364.8|3
1629857660000|2021-08-25 02:14:20|15366.9|15364.9|15366.4|15364.4|15366.9|15364.9|15366.3|15364.3|7
1629857670000|2021-08-25 02:14:30|15366.5|15364.5|15367.5|15365.5|15367.5|15365.5|15366.5|15364.5|7
1629857680000|2021-08-25 02:14:40|15367.4|15365.4|15367.3|15365.3|15367.6|15365.6|15367.1|15365.1|3
1629857690000|2021-08-25 02:14:50|15367.1|15365.1|15367|15365|15367.4|15365.4|15367|15365|2
1629857700000|2021-08-25 02:15:00|15366.9|15364.9|15367.3|15365.3|15367.3|15365.3|15366.8|15364.8|3
1629857710000|2021-08-25 02:15:10|15367.4|15365.4|15367.8|15365.8|15367.9|15365.9|15366.9|15364.9|2
1629857720000|2021-08-25 02:15:20|15367.6|15365.6|15367.8|15365.8|15367.9|15365.9|15367|15365|0
1629857730000|2021-08-25 02:15:30|15367.6|15365.6|15367.8|15365.8|15367.9|15365.9|15367.5|15365.5|3
1629857740000|2021-08-25 02:15:40|15367.6|15365.6|15367.8|15365.8|15367.8|15365.8|15367.5|15365.5|1
1629857750000|2021-08-25 02:15:50|15368|15366|15367.4|15365.4|15368|15366|15367.1|15365.1|9
1629857760000|2021-08-25 02:16:00|15367.3|15365.3|15366.8|15364.8|15367.5|15365.5|15366.8|15364.8|3
1629857770000|2021-08-25 02:16:10|15366.9|15364.9|15366.8|15364.8|15367|15365|15366.4|15364.4|5
1629857780000|2021-08-25 02:16:20|15366.6|15364.6|15366.4|15364.4|15366.9|15364.9|15366.4|15364.4|4
1629857790000|2021-08-25 02:16:30|15366.3|15364.3|15366|15364|15366.5|15364.5|15365.5|15363.5|11
1629857800000|2021-08-25 02:16:40|15366.1|15364.1|15366|15364|15366.5|15364.5|15366|15364|2
1629857810000|2021-08-25 02:16:50|15365.9|15363.9|15366.6|15364.6|15366.9|15364.9|15365.9|15363.9|5
1629857820000|2021-08-25 02:17:00|15366.8|15364.8|15366.9|15364.9|15367.5|15365.5|15366.8|15364.8|9
1629857830000|2021-08-25 02:17:10|15367|15365|15366.5|15364.5|15367|15365|15366.1|15364.1|3
1629857840000|2021-08-25 02:17:20|15366.6|15364.6|15366.5|15364.5|15367.3|15365.3|15366.5|15364.5|3
1629857850000|2021-08-25 02:17:30|15366.4|15364.4|15366.8|15364.8|15366.9|15364.9|15366.1|15364.1|1
1629857860000|2021-08-25 02:17:40|15366.9|15364.9|15367|15365|15367.1|15365.1|15366.5|15364.5|0
1629857870000|2021-08-25 02:17:50|15367.1|15365.1|15367.4|15365.4|15367.4|15365.4|15367|15365|2
1629857880000|2021-08-25 02:18:00|15367.3|15365.3|15367.4|15365.4|15367.5|15365.5|15367|15365|7
1629857890000|2021-08-25 02:18:10|15367.5|15365.5|15367.8|15365.8|15367.9|15365.9|15367.3|15365.3|1
1629857900000|2021-08-25 02:18:20|15367.6|15365.6|15367.1|15365.1|15367.8|15365.8|15366.9|15364.9|5
1629857910000|2021-08-25 02:18:30|15367.3|15365.3|15367.3|15365.3|15367.5|15365.5|15367|15365|4
1629857920000|2021-08-25 02:18:40|15367.1|15365.1|15366.8|15364.8|15367.1|15365.1|15366.8|15364.8|4
1629857930000|2021-08-25 02:18:50|15366.6|15364.6|15366.9|15364.9|15367.3|15365.3|15366.6|15364.6|4
1629857940000|2021-08-25 02:19:00|15367|15365|15366|15364|15367|15365|15366|15364|14
1629857950000|2021-08-25 02:19:10|15365.8|15363.8|15365.9|15363.9|15366|15364|15365.5|15363.5|9
1629857960000|2021-08-25 02:19:20|15365.8|15363.8|15365.3|15363.3|15366.1|15364.1|15365.1|15363.1|27
1629857970000|2021-08-25 02:19:30|15365.4|15363.4|15365.3|15363.3|15365.8|15363.8|15365.1|15363.1|3
1629857980000|2021-08-25 02:19:40|15365.4|15363.4|15364.5|15362.5|15365.6|15363.6|15364.5|15362.5|5
1629857990000|2021-08-25 02:19:50|15364.8|15362.8|15364.8|15362.8|15365|15363|15364.6|15362.6|2
1629858000000|2021-08-25 02:20:00|15364.9|15362.9|15364.6|15362.6|15365|15363|15364|15362|16
1629858010000|2021-08-25 02:20:10|15364.8|15362.8|15364.8|15362.8|15365|15363|15364.6|15362.6|7
1629858020000|2021-08-25 02:20:20|15364.6|15362.6|15365.3|15363.3|15365.4|15363.4|15364.4|15362.4|8
1629858030000|2021-08-25 02:20:30|15365.4|15363.4|15365.3|15363.3|15365.8|15363.8|15365.1|15363.1|8
1629858040000|2021-08-25 02:20:40|15365.1|15363.1|15364.8|15362.8|15365.4|15363.4|15364.8|15362.8|3
1629858050000|2021-08-25 02:20:50|15364.9|15362.9|15365|15363|15365|15363|15364.6|15362.6|3
1629858060000|2021-08-25 02:21:00|15364.9|15362.9|15364.8|15362.8|15364.9|15362.9|15364.4|15362.4|8
1629858070000|2021-08-25 02:21:10|15364.6|15362.6|15364.3|15362.3|15364.8|15362.8|15364.1|15362.1|4
1629858080000|2021-08-25 02:21:20|15364.1|15362.1|15363.5|15361.5|15364.3|15362.3|15363.5|15361.5|6
1629858090000|2021-08-25 02:21:30|15363.4|15361.4|15363.8|15361.8|15363.9|15361.9|15363.4|15361.4|12
1629858100000|2021-08-25 02:21:40|15363.9|15361.9|15364.3|15362.3|15364.5|15362.5|15363.5|15361.5|4
1629858110000|2021-08-25 02:21:50|15364.4|15362.4|15364.5|15362.5|15364.8|15362.8|15364|15362|1
1629858120000|2021-08-25 02:22:00|15364.6|15362.6|15364.6|15362.6|15365.3|15363.3|15364.5|15362.5|5
1629858130000|2021-08-25 02:22:10|15364.8|15362.8|15364.8|15362.8|15365|15363|15364.3|15362.3|1
1629858140000|2021-08-25 02:22:20|15364.6|15362.6|15364.9|15362.9|15365|15363|15364.4|15362.4|3
1629858150000|2021-08-25 02:22:30|15364.8|15362.8|15364.3|15362.3|15364.9|15362.9|15364.1|15362.1|1
1629858160000|2021-08-25 02:22:40|15364.1|15362.1|15363.8|15361.8|15364.6|15362.6|15363.8|15361.8|4
1629858170000|2021-08-25 02:22:50|15363.6|15361.6|15363.4|15361.4|15364|15362|15363.4|15361.4|8
1629858180000|2021-08-25 02:23:00|15363.1|15361.1|15363.3|15361.3|15363.5|15361.5|15362.9|15360.9|29
1629858190000|2021-08-25 02:23:10|15363.1|15361.1|15362.8|15360.8|15363.1|15361.1|15362.5|15360.5|21
1629858200000|2021-08-25 02:23:20|15362.9|15360.9|15362.8|15360.8|15363|15361|15362.4|15360.4|6
1629858210000|2021-08-25 02:23:30|15362.6|15360.6|15362.3|15360.3|15362.8|15360.8|15362.3|15360.3|19
1629858220000|2021-08-25 02:23:40|15362.4|15360.4|15362|15360|15362.5|15360.5|15362|15360|21
1629858230000|2021-08-25 02:23:50|15361.9|15359.9|15361.6|15359.6|15362.3|15360.3|15361.5|15359.5|16
1629858240000|2021-08-25 02:24:00|15361.5|15359.5|15359.1|15357.1|15361.5|15359.5|15358.1|15356.1|178
1629858250000|2021-08-25 02:24:10|15359.3|15357.3|15357.6|15355.6|15359.3|15357.3|15357.3|15355.3|46
1629858260000|2021-08-25 02:24:20|15357.8|15355.8|15357.5|15355.5|15358.3|15356.3|15357.5|15355.5|19
1629858270000|2021-08-25 02:24:30|15357.4|15355.4|15357|15355|15357.8|15355.8|15355.9|15353.9|61
1629858280000|2021-08-25 02:24:40|15357.1|15355.1|15356.8|15354.8|15357.8|15355.8|15356.5|15354.5|16
1629858290000|2021-08-25 02:24:50|15356.6|15354.6|15355.8|15353.8|15356.8|15354.8|15355.1|15353.1|24
1629858300000|2021-08-25 02:25:00|15355.5|15353.5|15355|15353|15355.5|15353.5|15354.4|15352.4|60
1629858310000|2021-08-25 02:25:10|15355.1|15353.1|15355.1|15353.1|15355.8|15353.8|15355|15353|28
1629858320000|2021-08-25 02:25:20|15355|15353|15357.3|15355.3|15357.3|15355.3|15355|15353|49
1629858330000|2021-08-25 02:25:30|15357.1|15355.1|15357.6|15355.6|15357.6|15355.6|15356.5|15354.5|19
1629858340000|2021-08-25 02:25:40|15357.4|15355.4|15358|15356|15358|15356|15356.6|15354.6|10
1629858350000|2021-08-25 02:25:50|15357.9|15355.9|15358.3|15356.3|15358.6|15356.6|15357.8|15355.8|10
1629858360000|2021-08-25 02:26:00|15358.5|15356.5|15358.8|15356.8|15358.9|15356.9|15358|15356|13
1629858370000|2021-08-25 02:26:10|15359.1|15357.1|15359|15357|15359.1|15357.1|15358.4|15356.4|15
1629858380000|2021-08-25 02:26:20|15358.9|15356.9|15358.5|15356.5|15359|15357|15358.1|15356.1|16
1629858390000|2021-08-25 02:26:30|15358.6|15356.6|15359|15357|15359.3|15357.3|15358.5|15356.5|18
1629858400000|2021-08-25 02:26:40|15358.9|15356.9|15360.3|15358.3|15360.3|15358.3|15358.6|15356.6|18
1629858410000|2021-08-25 02:26:50|15360.1|15358.1|15360.5|15358.5|15360.5|15358.5|15359.5|15357.5|16
1629858420000|2021-08-25 02:27:00|15360.6|15358.6|15360|15358|15360.6|15358.6|15359.9|15357.9|16
1629858430000|2021-08-25 02:27:10|15359.9|15357.9|15359.8|15357.8|15359.9|15357.9|15359.3|15357.3|23
1629858440000|2021-08-25 02:27:20|15359.6|15357.6|15359.4|15357.4|15359.8|15357.8|15359.4|15357.4|7
1629858450000|2021-08-25 02:27:30|15359.3|15357.3|15359|15357|15359.6|15357.6|15358.9|15356.9|5
1629858460000|2021-08-25 02:27:40|15358.9|15356.9|15358.3|15356.3|15359.1|15357.1|15358.3|15356.3|18
1629858470000|2021-08-25 02:27:50|15358.1|15356.1|15358.4|15356.4|15358.6|15356.6|15358.1|15356.1|4
1629858480000|2021-08-25 02:28:00|15358.5|15356.5|15358.4|15356.4|15359|15357|15358.4|15356.4|7
1629858490000|2021-08-25 02:28:10|15358.3|15356.3|15358.5|15356.5|15358.6|15356.6|15358.1|15356.1|11
1629858500000|2021-08-25 02:28:20|15358.4|15356.4|15359.5|15357.5|15359.5|15357.5|15358|15356|11
1629858510000|2021-08-25 02:28:30|15359.4|15357.4|15359.3|15357.3|15360|15358|15359.3|15357.3|4
1629858520000|2021-08-25 02:28:40|15359.4|15357.4|15359.5|15357.5|15359.8|15357.8|15359.1|15357.1|9
1629858530000|2021-08-25 02:28:50|15359.4|15357.4|15359.1|15357.1|15359.5|15357.5|15358.8|15356.8|2
1629858540000|2021-08-25 02:29:00|15359.3|15357.3|15358.8|15356.8|15359.5|15357.5|15358.3|15356.3|8
1629858550000|2021-08-25 02:29:10|15358.6|15356.6|15358.3|15356.3|15358.9|15356.9|15358.3|15356.3|3
1629858560000|2021-08-25 02:29:20|15358|15356|15358.1|15356.1|15358.1|15356.1|15358|15356|4
1629858570000|2021-08-25 02:29:30|15358.3|15356.3|15357.6|15355.6|15358.3|15356.3|15357.5|15355.5|7
1629858580000|2021-08-25 02:29:40|15357.5|15355.5|15357|15355|15357.8|15355.8|15356.6|15354.6|11
1629858590000|2021-08-25 02:29:50|15356.9|15354.9|15356.5|15354.5|15356.9|15354.9|15356.4|15354.4|10
1629858600000|2021-08-25 02:30:00|15356.4|15354.4|15357.6|15355.6|15357.6|15355.6|15356|15354|21
1629858610000|2021-08-25 02:30:10|15357.8|15355.8|15357.5|15355.5|15357.9|15355.9|15357.5|15355.5|4
1629858620000|2021-08-25 02:30:20|15357.6|15355.6|15358.6|15356.6|15358.6|15356.6|15357.6|15355.6|15
1629858630000|2021-08-25 02:30:30|15358.5|15356.5|15359.3|15357.3|15359.5|15357.5|15358.3|15356.3|30
1629858640000|2021-08-25 02:30:40|15359.1|15357.1|15359.5|15357.5|15359.5|15357.5|15358.8|15356.8|23
1629858650000|2021-08-25 02:30:50|15359.6|15357.6|15359.8|15357.8|15360|15358|15359.4|15357.4|27
1629858660000|2021-08-25 02:31:00|15359.6|15357.6|15359.4|15357.4|15359.9|15357.9|15359.3|15357.3|8
1629858670000|2021-08-25 02:31:10|15359.5|15357.5|15359.3|15357.3|15359.6|15357.6|15359.1|15357.1|3
1629858680000|2021-08-25 02:31:20|15359.1|15357.1|15359.8|15357.8|15359.8|15357.8|15359|15357|2
1629858690000|2021-08-25 02:31:30|15359.6|15357.6|15359|15357|15360|15358|15359|15357|8
1629858700000|2021-08-25 02:31:40|15359.1|15357.1|15359.5|15357.5|15359.6|15357.6|15359.1|15357.1|3
1629858710000|2021-08-25 02:31:50|15359.6|15357.6|15359.5|15357.5|15359.8|15357.8|15359.4|15357.4|2
1629858720000|2021-08-25 02:32:00|15359.6|15357.6|15359.3|15357.3|15359.8|15357.8|15358.8|15356.8|10
1629858730000|2021-08-25 02:32:10|15359.1|15357.1|15358.8|15356.8|15359.3|15357.3|15358.5|15356.5|19
1629858740000|2021-08-25 02:32:20|15358.6|15356.6|15358.8|15356.8|15358.9|15356.9|15358.4|15356.4|7
1629858750000|2021-08-25 02:32:30|15358.6|15356.6|15358.8|15356.8|15358.8|15356.8|15358.1|15356.1|11
1629858760000|2021-08-25 02:32:40|15358.6|15356.6|15358.3|15356.3|15358.6|15356.6|15358.3|15356.3|7
1629858770000|2021-08-25 02:32:50|15357.8|15355.8|15358.5|15356.5|15358.5|15356.5|15357.8|15355.8|11
1629858780000|2021-08-25 02:33:00|15358.4|15356.4|15358.5|15356.5|15358.5|15356.5|15358.1|15356.1|13
1629858790000|2021-08-25 02:33:10|15358.4|15356.4|15359|15357|15359.3|15357.3|15358|15356|14
1629858800000|2021-08-25 02:33:20|15359.1|15357.1|15358.9|15356.9|15359.3|15357.3|15358.8|15356.8|1
1629858810000|2021-08-25 02:33:30|15358.8|15356.8|15358.8|15356.8|15359|15357|15358.3|15356.3|7
1629858820000|2021-08-25 02:33:40|15358.6|15356.6|15358.3|15356.3|15358.6|15356.6|15358.1|15356.1|0
1629858830000|2021-08-25 02:33:50|15358.4|15356.4|15359.4|15357.4|15359.4|15357.4|15358.4|15356.4|5
1629858840000|2021-08-25 02:34:00|15359.3|15357.3|15360.3|15358.3|15360.5|15358.5|15359.3|15357.3|14
1629858850000|2021-08-25 02:34:10|15360.4|15358.4|15360|15358|15360.5|15358.5|15360|15358|7
1629858860000|2021-08-25 02:34:20|15359.9|15357.9|15360.3|15358.3|15360.3|15358.3|15359.5|15357.5|15
1629858870000|2021-08-25 02:34:30|15360.1|15358.1|15360|15358|15360.3|15358.3|15359.5|15357.5|3
1629858880000|2021-08-25 02:34:40|15359.9|15357.9|15360.1|15358.1|15360.3|15358.3|15359.5|15357.5|4
1629858890000|2021-08-25 02:34:50|15360|15358|15359.9|15357.9|15360.3|15358.3|15359.8|15357.8|5
1629858900000|2021-08-25 02:35:00|15360|15358|15360.3|15358.3|15360.3|15358.3|15359.8|15357.8|7
1629858910000|2021-08-25 02:35:10|15360.4|15358.4|15360|15358|15360.5|15358.5|15359.8|15357.8|8
1629858920000|2021-08-25 02:35:20|15360.1|15358.1|15361|15359|15361.3|15359.3|15360|15358|26
1629858930000|2021-08-25 02:35:30|15360.9|15358.9|15361.3|15359.3|15361.3|15359.3|15360.5|15358.5|6
1629858940000|2021-08-25 02:35:40|15361.1|15359.1|15360.8|15358.8|15361.3|15359.3|15360.6|15358.6|3
1629858950000|2021-08-25 02:35:50|15361|15359|15361.3|15359.3|15361.5|15359.5|15360.8|15358.8|4
1629858960000|2021-08-25 02:36:00|15361.1|15359.1|15361|15359|15361.3|15359.3|15360.9|15358.9|2
1629858970000|2021-08-25 02:36:10|15361.1|15359.1|15360.3|15358.3|15361.3|15359.3|15360.1|15358.1|7
1629858980000|2021-08-25 02:36:20|15360.1|15358.1|15361|15359|15361.1|15359.1|15360|15358|4
1629858990000|2021-08-25 02:36:30|15360.9|15358.9|15360.9|15358.9|15361|15359|15360.5|15358.5|2
1629859000000|2021-08-25 02:36:40|15361|15359|15361.6|15359.6|15361.6|15359.6|15360.6|15358.6|6
1629859010000|2021-08-25 02:36:50|15361.8|15359.8|15361.3|15359.3|15361.8|15359.8|15361|15359|10
1629859020000|2021-08-25 02:37:00|15361.1|15359.1|15361.3|15359.3|15361.3|15359.3|15360.9|15358.9|3
1629859030000|2021-08-25 02:37:10|15361.1|15359.1|15360.5|15358.5|15361.1|15359.1|15360.3|15358.3|6
1629859040000|2021-08-25 02:37:20|15360.4|15358.4|15361|15359|15361.1|15359.1|15360.1|15358.1|3
1629859050000|2021-08-25 02:37:30|15360.9|15358.9|15361.5|15359.5|15362|15360|15360.9|15358.9|14
1629859060000|2021-08-25 02:37:40|15361.4|15359.4|15361.8|15359.8|15362|15360|15361.4|15359.4|6
1629859070000|2021-08-25 02:37:50|15361.6|15359.6|15361.8|15359.8|15361.9|15359.9|15361.4|15359.4|3
1629859080000|2021-08-25 02:38:00|15361.9|15359.9|15361.9|15359.9|15362.3|15360.3|15361.5|15359.5|10
1629859090000|2021-08-25 02:38:10|15361.8|15359.8|15361.5|15359.5|15362.3|15360.3|15361.3|15359.3|7
1629859100000|2021-08-25 02:38:20|15361.6|15359.6|15362|15360|15362.3|15360.3|15361.3|15359.3|3
1629859110000|2021-08-25 02:38:30|15362.1|15360.1|15361.5|15359.5|15362.3|15360.3|15361.5|15359.5|4
1629859120000|2021-08-25 02:38:40|15361.4|15359.4|15361.3|15359.3|15362|15360|15361.3|15359.3|2
1629859130000|2021-08-25 02:38:50|15361.4|15359.4|15361|15359|15361.5|15359.5|15360.8|15358.8|3
1629859140000|2021-08-25 02:39:00|15360.9|15358.9|15360.8|15358.8|15361.3|15359.3|15360.6|15358.6|3
1629859150000|2021-08-25 02:39:10|15360.9|15358.9|15361.5|15359.5|15361.6|15359.6|15360.9|15358.9|7
1629859160000|2021-08-25 02:39:20|15361.6|15359.6|15362|15360|15362.1|15360.1|15361.5|15359.5|7
1629859170000|2021-08-25 02:39:30|15362.1|15360.1|15362|15360|15362.3|15360.3|15361.9|15359.9|9
1629859180000|2021-08-25 02:39:40|15362.1|15360.1|15361.8|15359.8|15362.3|15360.3|15361.5|15359.5|16
1629859190000|2021-08-25 02:39:50|15361.6|15359.6|15361.5|15359.5|15361.9|15359.9|15361.4|15359.4|0
1629859200000|2021-08-25 02:40:00|15361.8|15359.8|15361.5|15359.5|15362|15360|15361.3|15359.3|12
1629859210000|2021-08-25 02:40:10|15361.4|15359.4|15360.8|15358.8|15361.5|15359.5|15360.8|15358.8|3
1629859220000|2021-08-25 02:40:20|15360.9|15358.9|15361|15359|15361.4|15359.4|15360.8|15358.8|4
1629859230000|2021-08-25 02:40:30|15361.1|15359.1|15361.5|15359.5|15361.5|15359.5|15360.9|15358.9|6
1629859240000|2021-08-25 02:40:40|15361.8|15359.8|15361|15359|15361.8|15359.8|15361|15359|6
1629859250000|2021-08-25 02:40:50|15360.9|15358.9|15360.9|15358.9|15361.5|15359.5|15360.9|15358.9|1
1629859260000|2021-08-25 02:41:00|15360.8|15358.8|15360.3|15358.3|15361|15359|15360.3|15358.3|2
1629859270000|2021-08-25 02:41:10|15360.1|15358.1|15360.6|15358.6|15361|15359|15360|15358|4
1629859280000|2021-08-25 02:41:20|15360.8|15358.8|15360.8|15358.8|15360.8|15358.8|15360.4|15358.4|2
1629859290000|2021-08-25 02:41:30|15360.9|15358.9|15361|15359|15361.4|15359.4|15360.9|15358.9|2
1629859300000|2021-08-25 02:41:40|15360.9|15358.9|15361|15359|15361.3|15359.3|15360.9|15358.9|3
1629859310000|2021-08-25 02:41:50|15360.9|15358.9|15361.5|15359.5|15361.5|15359.5|15360.8|15358.8|5
1629859320000|2021-08-25 02:42:00|15361.6|15359.6|15361.5|15359.5|15361.8|15359.8|15361.1|15359.1|7
1629859330000|2021-08-25 02:42:10|15361.4|15359.4|15361.5|15359.5|15361.6|15359.6|15361.1|15359.1|3
1629859340000|2021-08-25 02:42:20|15361.4|15359.4|15361.5|15359.5|15361.5|15359.5|15361.3|15359.3|2
1629859350000|2021-08-25 02:42:30|15361.3|15359.3|15361.1|15359.1|15361.5|15359.5|15360.8|15358.8|4
1629859360000|2021-08-25 02:42:40|15361|15359|15359.9|15357.9|15361|15359|15359.6|15357.6|25
1629859370000|2021-08-25 02:42:50|15360|15358|15360|15358|15360.3|15358.3|15359.9|15357.9|5
1629859380000|2021-08-25 02:43:00|15359.9|15357.9|15359.8|15357.8|15359.9|15357.9|15359.8|15357.8|4
1629859390000|2021-08-25 02:43:10|15359.6|15357.6|15360.3|15358.3|15360.4|15358.4|15359.6|15357.6|5
1629859400000|2021-08-25 02:43:20|15360.8|15358.8|15360.8|15358.8|15360.9|15358.9|15360.4|15358.4|11
1629859410000|2021-08-25 02:43:30|15360.9|15358.9|15360.8|15358.8|15361|15359|15360.6|15358.6|0
1629859420000|2021-08-25 02:43:40|15360.6|15358.6|15361|15359|15361.3|15359.3|15360.3|15358.3|6
1629859430000|2021-08-25 02:43:50|15361.1|15359.1|15360.8|15358.8|15361.3|15359.3|15360.8|15358.8|0
1629859440000|2021-08-25 02:44:00|15360.9|15358.9|15361.5|15359.5|15361.5|15359.5|15360.9|15358.9|3
1629859450000|2021-08-25 02:44:10|15361.8|15359.8|15361|15359|15361.9|15359.9|15361|15359|8
1629859460000|2021-08-25 02:44:20|15361.1|15359.1|15361|15359|15361.6|15359.6|15360.9|15358.9|3
1629859470000|2021-08-25 02:44:30|15361.1|15359.1|15360.5|15358.5|15361.4|15359.4|15360.4|15358.4|5
1629859480000|2021-08-25 02:44:40|15360.6|15358.6|15360.5|15358.5|15361|15359|15360.3|15358.3|6
1629859490000|2021-08-25 02:44:50|15360.4|15358.4|15361|15359|15361|15359|15360.4|15358.4|1
1629859500000|2021-08-25 02:45:00|15360.9|15358.9|15360.9|15358.9|15361.5|15359.5|15360.6|15358.6|5
1629859510000|2021-08-25 02:45:10|15361|15359|15361.5|15359.5|15361.8|15359.8|15360.8|15358.8|1
1629859520000|2021-08-25 02:45:20|15361.6|15359.6|15362.1|15360.1|15362.1|15360.1|15361.5|15359.5|12
1629859530000|2021-08-25 02:45:30|15361.8|15359.8|15361.4|15359.4|15362.1|15360.1|15361.4|15359.4|8
1629859540000|2021-08-25 02:45:40|15361.3|15359.3|15361.5|15359.5|15361.6|15359.6|15361|15359|4
1629859550000|2021-08-25 02:45:50|15361.6|15359.6|15361.4|15359.4|15361.6|15359.6|15361.4|15359.4|1
1629859560000|2021-08-25 02:46:00|15361.5|15359.5|15361.8|15359.8|15361.8|15359.8|15361.4|15359.4|0
1629859570000|2021-08-25 02:46:10|15361.6|15359.6|15361.5|15359.5|15361.8|15359.8|15361.4|15359.4|1
1629859580000|2021-08-25 02:46:20|15361.4|15359.4|15361.1|15359.1|15361.5|15359.5|15361|15359|1
1629859590000|2021-08-25 02:46:30|15361|15359|15361.5|15359.5|15361.9|15359.9|15361|15359|4
1629859600000|2021-08-25 02:46:40|15361.6|15359.6|15361.3|15359.3|15361.6|15359.6|15361.3|15359.3|4
1629859610000|2021-08-25 02:46:50|15361.4|15359.4|15361.3|15359.3|15361.6|15359.6|15360.5|15358.5|9
1629859620000|2021-08-25 02:47:00|15361.1|15359.1|15360.8|15358.8|15361.1|15359.1|15360.5|15358.5|2
1629859630000|2021-08-25 02:47:10|15360.9|15358.9|15360.8|15358.8|15361.4|15359.4|15360.8|15358.8|3
1629859640000|2021-08-25 02:47:20|15360.9|15358.9|15361|15359|15361.1|15359.1|15360.4|15358.4|5
1629859650000|2021-08-25 02:47:30|15360.9|15358.9|15360.8|15358.8|15361|15359|15360.6|15358.6|0
1629859660000|2021-08-25 02:47:40|15360.5|15358.5|15361|15359|15361.1|15359.1|15360.5|15358.5|3
1629859670000|2021-08-25 02:47:50|15360.9|15358.9|15360.5|15358.5|15361.1|15359.1|15360.5|15358.5|1
1629859680000|2021-08-25 02:48:00|15360.6|15358.6|15360.8|15358.8|15361|15359|15360.5|15358.5|3
1629859690000|2021-08-25 02:48:10|15360.6|15358.6|15360|15358|15360.6|15358.6|15360|15358|3
1629859700000|2021-08-25 02:48:20|15360.3|15358.3|15360.8|15358.8|15360.9|15358.9|15360.3|15358.3|4
1629859710000|2021-08-25 02:48:30|15360.9|15358.9|15360.8|15358.8|15361|15359|15360.3|15358.3|4
1629859720000|2021-08-25 02:48:40|15360.6|15358.6|15360.3|15358.3|15360.8|15358.8|15360.1|15358.1|2
1629859730000|2021-08-25 02:48:50|15360.4|15358.4|15361|15359|15361|15359|15360.4|15358.4|4
1629859740000|2021-08-25 02:49:00|15360.9|15358.9|15360.5|15358.5|15360.9|15358.9|15360.4|15358.4|0
1629859750000|2021-08-25 02:49:10|15360.6|15358.6|15361|15359|15361.1|15359.1|15360.6|15358.6|1
1629859760000|2021-08-25 02:49:20|15361.1|15359.1|15360.8|15358.8|15361.5|15359.5|15360.8|15358.8|11
1629859770000|2021-08-25 02:49:30|15360.9|15358.9|15360.8|15358.8|15361|15359|15360.6|15358.6|2
1629859780000|2021-08-25 02:49:40|15360.9|15358.9|15360.8|15358.8|15361|15359|15360.8|15358.8|0
1629859790000|2021-08-25 02:49:50|15360.6|15358.6|15360.4|15358.4|15360.8|15358.8|15360.3|15358.3|12
1629859800000|2021-08-25 02:50:00|15360.5|15358.5|15360.4|15358.4|15360.5|15358.5|15359.8|15357.8|3
1629859810000|2021-08-25 02:50:10|15360.5|15358.5|15360.8|15358.8|15361|15359|15360.4|15358.4|1
1629859820000|2021-08-25 02:50:20|15360.9|15358.9|15361.1|15359.1|15361.3|15359.3|15360.6|15358.6|2
1629859830000|2021-08-25 02:50:30|15361.3|15359.3|15361|15359|15361.5|15359.5|15361|15359|5
1629859840000|2021-08-25 02:50:40|15360.9|15358.9|15361|15359|15361.3|15359.3|15360.8|15358.8|1
1629859850000|2021-08-25 02:50:50|15360.9|15358.9|15361|15359|15361|15359|15360.5|15358.5|2
1629859860000|2021-08-25 02:51:00|15360.9|15358.9|15360.5|15358.5|15361|15359|15360.3|15358.3|5
1629859870000|2021-08-25 02:51:10|15360.4|15358.4|15360.5|15358.5|15360.5|15358.5|15360|15358|8
1629859880000|2021-08-25 02:51:20|15360.4|15358.4|15360.5|15358.5|15360.9|15358.9|15360.1|15358.1|3
1629859890000|2021-08-25 02:51:30|15360.6|15358.6|15360.6|15358.6|15360.9|15358.9|15360.5|15358.5|1
1629859900000|2021-08-25 02:51:40|15360.5|15358.5|15360.8|15358.8|15361|15359|15360.5|15358.5|1
1629859910000|2021-08-25 02:51:50|15360.5|15358.5|15360.5|15358.5|15360.6|15358.6|15359.8|15357.8|14
1629859920000|2021-08-25 02:52:00|15360.4|15358.4|15361|15359|15361|15359|15360.3|15358.3|2
1629859930000|2021-08-25 02:52:10|15360.9|15358.9|15360.8|15358.8|15361|15359|15360.6|15358.6|0
1629859940000|2021-08-25 02:52:20|15360.9|15358.9|15361.3|15359.3|15361.5|15359.5|15360.8|15358.8|4
1629859950000|2021-08-25 02:52:30|15361.4|15359.4|15361.1|15359.1|15361.4|15359.4|15360.8|15358.8|0
1629859960000|2021-08-25 02:52:40|15361|15359|15360.5|15358.5|15361|15359|15360.5|15358.5|2
1629859970000|2021-08-25 02:52:50|15360.4|15358.4|15360.6|15358.6|15360.8|15358.8|15360.4|15358.4|1
1629859980000|2021-08-25 02:53:00|15360.5|15358.5|15361|15359|15361|15359|15360.3|15358.3|6
1629859990000|2021-08-25 02:53:10|15360.9|15358.9|15360.3|15358.3|15361|15359|15360.3|15358.3|3
1629860000000|2021-08-25 02:53:20|15360.1|15358.1|15360.3|15358.3|15360.5|15358.5|15359.9|15357.9|2
1629860010000|2021-08-25 02:53:30|15360.4|15358.4|15360.8|15358.8|15361|15359|15360.3|15358.3|1
1629860020000|2021-08-25 02:53:40|15360.6|15358.6|15360.9|15358.9|15361|15359|15360.5|15358.5|3
1629860030000|2021-08-25 02:53:50|15361|15359|15360.5|15358.5|15361|15359|15360.4|15358.4|2
1629860040000|2021-08-25 02:54:00|15360.4|15358.4|15360|15358|15360.5|15358.5|15359.8|15357.8|5
1629860050000|2021-08-25 02:54:10|15359.9|15357.9|15359.9|15357.9|15360.1|15358.1|15359.6|15357.6|4
1629860060000|2021-08-25 02:54:20|15359.8|15357.8|15359.5|15357.5|15360|15358|15359.5|15357.5|4
1629860070000|2021-08-25 02:54:30|15360|15358|15359.8|15357.8|15360|15358|15359.8|15357.8|4
1629860080000|2021-08-25 02:54:40|15359.6|15357.6|15359.8|15357.8|15359.9|15357.9|15359.6|15357.6|2
1629860090000|2021-08-25 02:54:50|15359.9|15357.9|15360.5|15358.5|15360.5|15358.5|15359.6|15357.6|4
1629860100000|2021-08-25 02:55:00|15360.6|15358.6|15360.5|15358.5|15360.6|15358.6|15360.5|15358.5|0
1629860110000|2021-08-25 02:55:10|15360.4|15358.4|15360.1|15358.1|15360.5|15358.5|15359.9|15357.9|7
1629860120000|2021-08-25 02:55:20|15360.5|15358.5|15360.3|15358.3|15360.8|15358.8|15360.1|15358.1|5
1629860130000|2021-08-25 02:55:30|15360.1|15358.1|15359.8|15357.8|15360.1|15358.1|15359.8|15357.8|0
1629860140000|2021-08-25 02:55:40|15359.6|15357.6|15359.5|15357.5|15359.8|15357.8|15359.1|15357.1|10
1629860150000|2021-08-25 02:55:50|15359.4|15357.4|15359.5|15357.5|15359.6|15357.6|15359|15357|7
1629860160000|2021-08-25 02:56:00|15359.6|15357.6|15359.5|15357.5|15359.9|15357.9|15359.4|15357.4|2
1629860170000|2021-08-25 02:56:10|15359.6|15357.6|15359.8|15357.8|15360.3|15358.3|15359.5|15357.5|5
1629860180000|2021-08-25 02:56:20|15359.9|15357.9|15359.5|15357.5|15360|15358|15359.5|15357.5|1
1629860190000|2021-08-25 02:56:30|15359.4|15357.4|15359.8|15357.8|15360.3|15358.3|15359.4|15357.4|0
1629860200000|2021-08-25 02:56:40|15359.9|15357.9|15360|15358|15360.1|15358.1|15359.6|15357.6|2
1629860210000|2021-08-25 02:56:50|15360.1|15358.1|15360.4|15358.4|15360.6|15358.6|15360|15358|3
1629860220000|2021-08-25 02:57:00|15360.5|15358.5|15360|15358|15360.5|15358.5|15359.8|15357.8|3
1629860230000|2021-08-25 02:57:10|15360.1|15358.1|15360.3|15358.3|15360.5|15358.5|15359.9|15357.9|1
1629860240000|2021-08-25 02:57:20|15360.4|15358.4|15360.8|15358.8|15360.8|15358.8|15360.3|15358.3|7
1629860250000|2021-08-25 02:57:30|15360.9|15358.9|15361.1|15359.1|15361.3|15359.3|15360.8|15358.8|20
1629860260000|2021-08-25 02:57:40|15361.3|15359.3|15361.3|15359.3|15361.9|15359.9|15361.1|15359.1|6
1629860270000|2021-08-25 02:57:50|15361.1|15359.1|15361.3|15359.3|15361.4|15359.4|15361|15359|5
1629860280000|2021-08-25 02:58:00|15361.4|15359.4|15361.3|15359.3|15361.4|15359.4|15360.9|15358.9|8
1629860290000|2021-08-25 02:58:10|15361.5|15359.5|15361.4|15359.4|15361.6|15359.6|15361|15359|3
1629860300000|2021-08-25 02:58:20|15361.5|15359.5|15361.5|15359.5|15361.8|15359.8|15361.4|15359.4|7
1629860310000|2021-08-25 02:58:30|15361.6|15359.6|15361.3|15359.3|15361.9|15359.9|15361.3|15359.3|2
1629860320000|2021-08-25 02:58:40|15361.4|15359.4|15361|15359|15361.5|15359.5|15360.9|15358.9|4
1629860330000|2021-08-25 02:58:50|15360.9|15358.9|15361|15359|15361.5|15359.5|15360.9|15358.9|6
1629860340000|2021-08-25 02:59:00|15360.9|15358.9|15360.8|15358.8|15361.3|15359.3|15360.8|15358.8|2
1629860350000|2021-08-25 02:59:10|15360.6|15358.6|15360.8|15358.8|15360.9|15358.9|15360.5|15358.5|1
1629860360000|2021-08-25 02:59:20|15360.9|15358.9|15361.3|15359.3|15361.3|15359.3|15360.9|15358.9|1
1629860370000|2021-08-25 02:59:30|15361.1|15359.1|15361.3|15359.3|15361.5|15359.5|15360.8|15358.8|4
1629860380000|2021-08-25 02:59:40|15361.4|15359.4|15360.9|15358.9|15361.6|15359.6|15360.9|15358.9|4
1629860390000|2021-08-25 02:59:50|15360.8|15358.8|15360.5|15358.5|15360.9|15358.9|15360.4|15358.4|3
1629860400000|2021-08-25 03:00:00|15360.4|15358.4|15360.3|15358.3|15360.5|15358.5|15360.1|15358.1|7
1629860410000|2021-08-25 03:00:10|15360.1|15358.1|15359.5|15357.5|15360.3|15358.3|15359.4|15357.4|11
1629860420000|2021-08-25 03:00:20|15359.4|15357.4|15359.3|15357.3|15359.6|15357.6|15359|15357|11
1629860430000|2021-08-25 03:00:30|15359.4|15357.4|15360.3|15358.3|15360.3|15358.3|15359.3|15357.3|6
1629860440000|2021-08-25 03:00:40|15360|15358|15360.3|15358.3|15360.3|15358.3|15359.8|15357.8|1
1629860450000|2021-08-25 03:00:50|15360.1|15358.1|15360.3|15358.3|15360.5|15358.5|15359.8|15357.8|2
1629860460000|2021-08-25 03:01:00|15360.1|15358.1|15360|15358|15360.8|15358.8|15360|15358|1
1629860470000|2021-08-25 03:01:10|15359.9|15357.9|15359.8|15357.8|15360.1|15358.1|15359.8|15357.8|3
1629860480000|2021-08-25 03:01:20|15359.6|15357.6|15359.9|15357.9|15360.1|15358.1|15359.4|15357.4|0
1629860490000|2021-08-25 03:01:30|15360|15358|15360|15358|15360.3|15358.3|15359.4|15357.4|11
1629860500000|2021-08-25 03:01:40|15359.9|15357.9|15358.3|15356.3|15360|15358|15358.1|15356.1|24
1629860510000|2021-08-25 03:01:50|15358.1|15356.1|15358|15356|15358.8|15356.8|15358|15356|5
1629860520000|2021-08-25 03:02:00|15358.1|15356.1|15358.5|15356.5|15358.5|15356.5|15358|15356|7
1629860530000|2021-08-25 03:02:10|15358.4|15356.4|15357.9|15355.9|15358.5|15356.5|15357.6|15355.6|9
1629860540000|2021-08-25 03:02:20|15357.8|15355.8|15357.5|15355.5|15357.9|15355.9|15357.1|15355.1|9
1629860550000|2021-08-25 03:02:30|15357.4|15355.4|15357.3|15355.3|15357.4|15355.4|15357.1|15355.1|8
1629860560000|2021-08-25 03:02:40|15357.1|15355.1|15356.6|15354.6|15357.3|15355.3|15356.6|15354.6|11
1629860570000|2021-08-25 03:02:50|15356.8|15354.8|15356.8|15354.8|15357|15355|15356.6|15354.6|7
1629860580000|2021-08-25 03:03:00|15356.6|15354.6|15355.9|15353.9|15356.9|15354.9|15355.9|15353.9|19
1629860590000|2021-08-25 03:03:10|15356.1|15354.1|15356|15354|15356.3|15354.3|15355.9|15353.9|9
1629860600000|2021-08-25 03:03:20|15356.3|15354.3|15354.1|15352.1|15356.5|15354.5|15353.3|15351.3|87
1629860610000|2021-08-25 03:03:30|15354|15352|15353.5|15351.5|15354.3|15352.3|15353.3|15351.3|23
1629860620000|2021-08-25 03:03:40|15353.4|15351.4|15354|15352|15354.1|15352.1|15353.4|15351.4|16
1629860630000|2021-08-25 03:03:50|15354.1|15352.1|15355.4|15353.4|15355.4|15353.4|15354.1|15352.1|12
1629860640000|2021-08-25 03:04:00|15355.3|15353.3|15355.3|15353.3|15355.4|15353.4|15355.1|15353.1|8
1629860650000|2021-08-25 03:04:10|15355.4|15353.4|15356.3|15354.3|15356.3|15354.3|15355.3|15353.3|16
1629860660000|2021-08-25 03:04:20|15356.4|15354.4|15356|15354|15356.8|15354.8|15356|15354|14
1629860670000|2021-08-25 03:04:30|15356.1|15354.1|15356.8|15354.8|15356.8|15354.8|15356|15354|14
1629860680000|2021-08-25 03:04:40|15356.9|15354.9|15357|15355|15357.3|15355.3|15356.5|15354.5|9
1629860690000|2021-08-25 03:04:50|15357.3|15355.3|15357.3|15355.3|15357.4|15355.4|15356.9|15354.9|10
1629860700000|2021-08-25 03:05:00|15357.1|15355.1|15357.8|15355.8|15357.9|15355.9|15356.8|15354.8|13
1629860710000|2021-08-25 03:05:10|15357.6|15355.6|15357.5|15355.5|15357.8|15355.8|15357.5|15355.5|4
1629860720000|2021-08-25 03:05:20|15357.4|15355.4|15357.3|15355.3|15357.5|15355.5|15356.8|15354.8|11
1629860730000|2021-08-25 03:05:30|15357|15355|15357.4|15355.4|15357.5|15355.5|15356.9|15354.9|11
1629860740000|2021-08-25 03:05:40|15357.3|15355.3|15357|15355|15357.3|15355.3|15356.6|15354.6|13
1629860750000|2021-08-25 03:05:50|15356.9|15354.9|15357.1|15355.1|15357.3|15355.3|15356.8|15354.8|3
1629860760000|2021-08-25 03:06:00|15357.3|15355.3|15357.4|15355.4|15357.4|15355.4|15357.1|15355.1|2
1629860770000|2021-08-25 03:06:10|15357.5|15355.5|15358|15356|15358.1|15356.1|15357.5|15355.5|8
1629860780000|2021-08-25 03:06:20|15358.1|15356.1|15358.1|15356.1|15358.5|15356.5|15358.1|15356.1|10
1629860790000|2021-08-25 03:06:30|15358.3|15356.3|15359.4|15357.4|15359.4|15357.4|15358.3|15356.3|25
1629860800000|2021-08-25 03:06:40|15359.5|15357.5|15358.8|15356.8|15359.5|15357.5|15358.8|15356.8|6
1629860810000|2021-08-25 03:06:50|15358.6|15356.6|15358.8|15356.8|15358.9|15356.9|15358.1|15356.1|2
1629860820000|2021-08-25 03:07:00|15358.6|15356.6|15358.9|15356.9|15359|15357|15358.5|15356.5|4
1629860830000|2021-08-25 03:07:10|15358.8|15356.8|15359.3|15357.3|15359.3|15357.3|15358.8|15356.8|3
1629860840000|2021-08-25 03:07:20|15359.1|15357.1|15358.8|15356.8|15359.4|15357.4|15358.6|15356.6|4
1629860850000|2021-08-25 03:07:30|15358.9|15356.9|15359.3|15357.3|15359.4|15357.4|15358.9|15356.9|4
1629860860000|2021-08-25 03:07:40|15359.4|15357.4|15359.8|15357.8|15360|15358|15359.3|15357.3|9
1629860870000|2021-08-25 03:07:50|15360|15358|15359.3|15357.3|15360|15358|15359.3|15357.3|10
1629860880000|2021-08-25 03:08:00|15359.1|15357.1|15359.1|15357.1|15359.9|15357.9|15358.9|15356.9|10
1629860890000|2021-08-25 03:08:10|15359.3|15357.3|15359.9|15357.9|15360|15358|15359.3|15357.3|3
1629860900000|2021-08-25 03:08:20|15359.8|15357.8|15360|15358|15360.5|15358.5|15359.8|15357.8|11
1629860910000|2021-08-25 03:08:30|15360.1|15358.1|15360.3|15358.3|15360.4|15358.4|15359.6|15357.6|10
1629860920000|2021-08-25 03:08:40|15360.4|15358.4|15360.3|15358.3|15360.4|15358.4|15360|15358|2
1629860930000|2021-08-25 03:08:50|15360.1|15358.1|15360.3|15358.3|15360.4|15358.4|15360|15358|4
1629860940000|2021-08-25 03:09:00|15360.1|15358.1|15359.9|15357.9|15360.1|15358.1|15359.5|15357.5|15
1629860950000|2021-08-25 03:09:10|15359.8|15357.8|15359.5|15357.5|15360|15358|15359.5|15357.5|2
1629860960000|2021-08-25 03:09:20|15359.6|15357.6|15359.5|15357.5|15360|15358|15359.5|15357.5|3
1629860970000|2021-08-25 03:09:30|15359.4|15357.4|15359.8|15357.8|15359.8|15357.8|15359.4|15357.4|3
1629860980000|2021-08-25 03:09:40|15359.5|15357.5|15359.6|15357.6|15359.8|15357.8|15359.1|15357.1|2
1629860990000|2021-08-25 03:09:50|15359.5|15357.5|15360|15358|15360|15358|15359.4|15357.4|5
1629861000000|2021-08-25 03:10:00|15359.9|15357.9|15360|15358|15360.1|15358.1|15359.9|15357.9|2
1629861010000|2021-08-25 03:10:10|15360.1|15358.1|15360.5|15358.5|15360.6|15358.6|15359.8|15357.8|4
1629861020000|2021-08-25 03:10:20|15360.6|15358.6|15361.3|15359.3|15361.3|15359.3|15360.6|15358.6|26
1629861030000|2021-08-25 03:10:30|15361.1|15359.1|15361.5|15359.5|15361.9|15359.9|15361|15359|6
1629861040000|2021-08-25 03:10:40|15361.4|15359.4|15361.1|15359.1|15361.5|15359.5|15361|15359|7
1629861050000|2021-08-25 03:10:50|15361|15359|15361.5|15359.5|15361.5|15359.5|15361|15359|2
1629861060000|2021-08-25 03:11:00|15361.4|15359.4|15361.5|15359.5|15361.6|15359.6|15361.1|15359.1|8
1629861070000|2021-08-25 03:11:10|15361.6|15359.6|15361.1|15359.1|15361.6|15359.6|15361.1|15359.1|5
1629861080000|2021-08-25 03:11:20|15361.3|15359.3|15361|15359|15361.3|15359.3|15360.9|15358.9|5
1629861090000|2021-08-25 03:11:30|15360.9|15358.9|15360.8|15358.8|15360.9|15358.9|15360.6|15358.6|3
1629861100000|2021-08-25 03:11:40|15360.6|15358.6|15360.5|15358.5|15361.1|15359.1|15360.5|15358.5|2
1629861110000|2021-08-25 03:11:50|15360.6|15358.6|15360.5|15358.5|15361|15359|15360.5|15358.5|2
1629861120000|2021-08-25 03:12:00|15360.6|15358.6|15360.5|15358.5|15360.9|15358.9|15360.3|15358.3|7
1629861130000|2021-08-25 03:12:10|15360.6|15358.6|15360.8|15358.8|15361|15359|15360.4|15358.4|3
1629861140000|2021-08-25 03:12:20|15360.6|15358.6|15360.5|15358.5|15360.8|15358.8|15360.3|15358.3|8
1629861150000|2021-08-25 03:12:30|15360.4|15358.4|15360.5|15358.5|15360.8|15358.8|15360.1|15358.1|9
1629861160000|2021-08-25 03:12:40|15360.6|15358.6|15361.1|15359.1|15361.1|15359.1|15360.6|15358.6|1
1629861170000|2021-08-25 03:12:50|15361.3|15359.3|15361|15359|15361.5|15359.5|15360.9|15358.9|12
1629861180000|2021-08-25 03:13:00|15360.9|15358.9|15361|15359|15361.4|15359.4|15360.6|15358.6|12
1629861190000|2021-08-25 03:13:10|15360.9|15358.9|15360.3|15358.3|15360.9|15358.9|15360.3|15358.3|5
1629861200000|2021-08-25 03:13:20|15360.1|15358.1|15360|15358|15360.3|15358.3|15359.8|15357.8|6
1629861210000|2021-08-25 03:13:30|15359.9|15357.9|15359.5|15357.5|15360|15358|15359.4|15357.4|4
1629861220000|2021-08-25 03:13:40|15359.6|15357.6|15359.3|15357.3|15359.6|15357.6|15359|15357|5
1629861230000|2021-08-25 03:13:50|15359.4|15357.4|15359.4|15357.4|15359.4|15357.4|15359.3|15357.3|4
1629861240000|2021-08-25 03:14:00|15359.6|15357.6|15360.1|15358.1|15360.1|15358.1|15359.5|15357.5|7
1629861250000|2021-08-25 03:14:10|15360|15358|15360|15358|15360|15358|15359.6|15357.6|2
1629861260000|2021-08-25 03:14:20|15359.9|15357.9|15360.5|15358.5|15360.5|15358.5|15359.5|15357.5|1
1629861270000|2021-08-25 03:14:30|15360.4|15358.4|15360.5|15358.5|15360.5|15358.5|15360.1|15358.1|1
1629861280000|2021-08-25 03:14:40|15360.3|15358.3|15360.8|15358.8|15360.9|15358.9|15360.3|15358.3|4
1629861290000|2021-08-25 03:14:50|15360.6|15358.6|15360.8|15358.8|15361|15359|15360.6|15358.6|0
1629861300000|2021-08-25 03:15:00|15360.9|15358.9|15360.9|15358.9|15361.1|15359.1|15360.4|15358.4|4
1629861310000|2021-08-25 03:15:10|15360.8|15358.8|15360.8|15358.8|15360.8|15358.8|15360.4|15358.4|2
1629861320000|2021-08-25 03:15:20|15360.6|15358.6|15360.8|15358.8|15360.8|15358.8|15360.3|15358.3|2
1629861330000|2021-08-25 03:15:30|15360.9|15358.9|15360.5|15358.5|15361|15359|15360.5|15358.5|3
1629861340000|2021-08-25 03:15:40|15360.6|15358.6|15360.6|15358.6|15360.8|15358.8|15360.4|15358.4|3
1629861350000|2021-08-25 03:15:50|15360.8|15358.8|15360.8|15358.8|15360.9|15358.9|15360.5|15358.5|0
1629861360000|2021-08-25 03:16:00|15360.9|15358.9|15360.6|15358.6|15360.9|15358.9|15360.4|15358.4|2
1629861370000|2021-08-25 03:16:10|15360.8|15358.8|15360.5|15358.5|15361.3|15359.3|15360.4|15358.4|11
1629861380000|2021-08-25 03:16:20|15360.6|15358.6|15360.3|15358.3|15360.6|15358.6|15360.1|15358.1|7
1629861390000|2021-08-25 03:16:30|15360.4|15358.4|15360.6|15358.6|15360.8|15358.8|15360.4|15358.4|0
1629861400000|2021-08-25 03:16:40|15360.8|15358.8|15360.5|15358.5|15361|15359|15360.5|15358.5|1
1629861410000|2021-08-25 03:16:50|15360.6|15358.6|15361.1|15359.1|15361.1|15359.1|15360.6|15358.6|1
1629861420000|2021-08-25 03:17:00|15361.3|15359.3|15362|15360|15362.3|15360.3|15361.3|15359.3|29
1629861430000|2021-08-25 03:17:10|15362.1|15360.1|15362.1|15360.1|15362.5|15360.5|15361.9|15359.9|13
1629861440000|2021-08-25 03:17:20|15362|15360|15361.5|15359.5|15362.1|15360.1|15361.4|15359.4|9
1629861450000|2021-08-25 03:17:30|15361.4|15359.4|15361.1|15359.1|15361.4|15359.4|15360.8|15358.8|7
1629861460000|2021-08-25 03:17:40|15360.8|15358.8|15360.9|15358.9|15360.9|15358.9|15360.4|15358.4|9
1629861470000|2021-08-25 03:17:50|15360.5|15358.5|15360.6|15358.6|15360.6|15358.6|15360.3|15358.3|7
1629861480000|2021-08-25 03:18:00|15360.5|15358.5|15361|15359|15361|15359|15360.5|15358.5|4
1629861490000|2021-08-25 03:18:10|15360.9|15358.9|15361|15359|15361.4|15359.4|15360.4|15358.4|14
1629861500000|2021-08-25 03:18:20|15360.9|15358.9|15360.6|15358.6|15361.1|15359.1|15360.5|15358.5|3
1629861510000|2021-08-25 03:18:30|15360.5|15358.5|15360.8|15358.8|15360.8|15358.8|15360.5|15358.5|3
1629861520000|2021-08-25 03:18:40|15360.9|15358.9|15360.9|15358.9|15361|15359|15360.8|15358.8|3
1629861530000|2021-08-25 03:18:50|15361|15359|15360.8|15358.8|15361.3|15359.3|15360.8|15358.8|6
1629861540000|2021-08-25 03:19:00|15360.9|15358.9|15360.4|15358.4|15361.1|15359.1|15360.3|15358.3|14
1629861550000|2021-08-25 03:19:10|15360.3|15358.3|15360.8|15358.8|15360.9|15358.9|15360.3|15358.3|4
1629861560000|2021-08-25 03:19:20|15360.6|15358.6|15360.5|15358.5|15360.6|15358.6|15360.3|15358.3|6
1629861570000|2021-08-25 03:19:30|15360.6|15358.6|15360.6|15358.6|15360.6|15358.6|15360.4|15358.4|3
1629861580000|2021-08-25 03:19:40|15360.8|15358.8|15360.8|15358.8|15361.1|15359.1|15360.8|15358.8|7
1629861590000|2021-08-25 03:19:50|15360.9|15358.9|15360.8|15358.8|15361|15359|15360.5|15358.5|1
1629861600000|2021-08-25 03:20:00|15360.9|15358.9|15360.8|15358.8|15361.5|15359.5|15360.8|15358.8|7
1629861610000|2021-08-25 03:20:10|15360.9|15358.9|15360.5|15358.5|15360.9|15358.9|15360.5|15358.5|3
1629861620000|2021-08-25 03:20:20|15360.6|15358.6|15360.5|15358.5|15360.6|15358.6|15360.3|15358.3|6
1629861630000|2021-08-25 03:20:30|15360.4|15358.4|15360.3|15358.3|15360.5|15358.5|15359.8|15357.8|6
1629861640000|2021-08-25 03:20:40|15360.1|15358.1|15360.3|15358.3|15360.5|15358.5|15360|15358|2
1629861650000|2021-08-25 03:20:50|15360.1|15358.1|15360.3|15358.3|15360.8|15358.8|15360.1|15358.1|3
1629861660000|2021-08-25 03:21:00|15360.4|15358.4|15360.5|15358.5|15360.8|15358.8|15360.4|15358.4|0
1629861670000|2021-08-25 03:21:10|15360.6|15358.6|15360.4|15358.4|15360.8|15358.8|15360.4|15358.4|0
1629861680000|2021-08-25 03:21:20|15360.1|15358.1|15360.3|15358.3|15360.5|15358.5|15360|15358|4
1629861690000|2021-08-25 03:21:30|15360.4|15358.4|15360.8|15358.8|15360.8|15358.8|15360.1|15358.1|1
1629861700000|2021-08-25 03:21:40|15360.6|15358.6|15360.3|15358.3|15360.6|15358.6|15360.1|15358.1|3
1629861710000|2021-08-25 03:21:50|15360.4|15358.4|15360.1|15358.1|15360.5|15358.5|15360.1|15358.1|0
1629861720000|2021-08-25 03:22:00|15360|15358|15359.8|15357.8|15360.1|15358.1|15359.6|15357.6|3
1629861730000|2021-08-25 03:22:10|15359.6|15357.6|15359.5|15357.5|15360|15358|15359.4|15357.4|6
1629861740000|2021-08-25 03:22:20|15359.8|15357.8|15359.8|15357.8|15360|15358|15359.5|15357.5|5
1629861750000|2021-08-25 03:22:30|15359.9|15357.9|15360.1|15358.1|15360.3|15358.3|15359.9|15357.9|0
1629861760000|2021-08-25 03:22:40|15360|15358|15360|15358|15360.1|15358.1|15359.8|15357.8|2
1629861770000|2021-08-25 03:22:50|15359.8|15357.8|15359.3|15357.3|15359.8|15357.8|15359.3|15357.3|11
1629861780000|2021-08-25 03:23:00|15359.4|15357.4|15359.5|15357.5|15359.8|15357.8|15359.3|15357.3|5
1629861790000|2021-08-25 03:23:10|15359.6|15357.6|15359.3|15357.3|15359.6|15357.6|15359.1|15357.1|11
1629861800000|2021-08-25 03:23:20|15359.4|15357.4|15358.6|15356.6|15359.5|15357.5|15358.5|15356.5|18
1629861810000|2021-08-25 03:23:30|15358.5|15356.5|15359.1|15357.1|15359.1|15357.1|15358.4|15356.4|14
1629861820000|2021-08-25 03:23:40|15359.3|15357.3|15359|15357|15359.5|15357.5|15359|15357|10
1629861830000|2021-08-25 03:23:50|15359.1|15357.1|15359|15357|15359.6|15357.6|15359|15357|1
1629861840000|2021-08-25 03:24:00|15359.1|15357.1|15358.8|15356.8|15359.4|15357.4|15358.8|15356.8|2
1629861850000|2021-08-25 03:24:10|15358.6|15356.6|15358.8|15356.8|15358.8|15356.8|15358.6|15356.6|2
1629861860000|2021-08-25 03:24:20|15358.6|15356.6|15358.9|15356.9|15358.9|15356.9|15358.5|15356.5|6
1629861870000|2021-08-25 03:24:30|15359|15357|15359.3|15357.3|15359.4|15357.4|15359|15357|1
1629861880000|2021-08-25 03:24:40|15359|15357|15359.8|15357.8|15359.9|15357.9|15359|15357|6
1629861890000|2021-08-25 03:24:50|15359.9|15357.9|15360|15358|15360.3|15358.3|15359.8|15357.8|3
1629861900000|2021-08-25 03:25:00|15359.9|15357.9|15360|15358|15360.3|15358.3|15359.5|15357.5|0
1629861910000|2021-08-25 03:25:10|15360.1|15358.1|15360|15358|15360.4|15358.4|15359.6|15357.6|1
1629861920000|2021-08-25 03:25:20|15359.9|15357.9|15360.1|15358.1|15360.3|15358.3|15359.8|15357.8|2
1629861930000|2021-08-25 03:25:30|15360|15358|15359.8|15357.8|15360.4|15358.4|15359.8|15357.8|1
1629861940000|2021-08-25 03:25:40|15359.6|15357.6|15359.8|15357.8|15359.8|15357.8|15359.3|15357.3|7
1629861950000|2021-08-25 03:25:50|15359.6|15357.6|15359.5|15357.5|15359.6|15357.6|15359.5|15357.5|0
1629861960000|2021-08-25 03:26:00|15359.6|15357.6|15359.3|15357.3|15359.6|15357.6|15359.1|15357.1|3
1629861970000|2021-08-25 03:26:10|15359.4|15357.4|15359.5|15357.5|15359.5|15357.5|15359.3|15357.3|1
1629861980000|2021-08-25 03:26:20|15359.4|15357.4|15359.5|15357.5|15359.5|15357.5|15359|15357|2
1629861990000|2021-08-25 03:26:30|15359.6|15357.6|15360|15358|15360.3|15358.3|15359.4|15357.4|8
1629862000000|2021-08-25 03:26:40|15359.9|15357.9|15360|15358|15360.1|15358.1|15359.8|15357.8|1
1629862010000|2021-08-25 03:26:50|15359.9|15357.9|15360|15358|15360.1|15358.1|15359.5|15357.5|16
1629862020000|2021-08-25 03:27:00|15360.1|15358.1|15360|15358|15360.1|15358.1|15359.5|15357.5|2
1629862030000|2021-08-25 03:27:10|15359.9|15357.9|15360|15358|15360|15358|15359.6|15357.6|6
1629862040000|2021-08-25 03:27:20|15360.1|15358.1|15359.8|15357.8|15360.1|15358.1|15359.6|15357.6|0
1629862050000|2021-08-25 03:27:30|15359.6|15357.6|15359.5|15357.5|15360|15358|15359.5|15357.5|2
1629862060000|2021-08-25 03:27:40|15359.4|15357.4|15359.8|15357.8|15359.8|15357.8|15359.1|15357.1|0
1629862070000|2021-08-25 03:27:50|15360|15358|15360|15358|15360.1|15358.1|15359.9|15357.9|2
1629862080000|2021-08-25 03:28:00|15359.9|15357.9|15359.5|15357.5|15360.1|15358.1|15359.5|15357.5|5
1629862090000|2021-08-25 03:28:10|15359.6|15357.6|15359.8|15357.8|15359.9|15357.9|15359.5|15357.5|0
1629862100000|2021-08-25 03:28:20|15359.9|15357.9|15360.3|15358.3|15360.3|15358.3|15359.5|15357.5|4
1629862110000|2021-08-25 03:28:30|15360.1|15358.1|15360.5|15358.5|15360.8|15358.8|15360.1|15358.1|2
1629862120000|2021-08-25 03:28:40|15360.6|15358.6|15360.1|15358.1|15360.6|15358.6|15360|15358|2
1629862130000|2021-08-25 03:28:50|15360|15358|15360.5|15358.5|15360.5|15358.5|15360|15358|1
1629862140000|2021-08-25 03:29:00|15360.4|15358.4|15360.3|15358.3|15360.4|15358.4|15359.9|15357.9|0
1629862150000|2021-08-25 03:29:10|15360.1|15358.1|15360|15358|15360.8|15358.8|15360|15358|6
1629862160000|2021-08-25 03:29:20|15359.9|15357.9|15359.9|15357.9|15360|15358|15359.9|15357.9|1
1629862170000|2021-08-25 03:29:30|15359.8|15357.8|15360|15358|15360|15358|15359.5|15357.5|1
1629862180000|2021-08-25 03:29:40|15359.9|15357.9|15360|15358|15360|15358|15359.6|15357.6|3
1629862190000|2021-08-25 03:29:50|15359.9|15357.9|15360.3|15358.3|15360.4|15358.4|15359.8|15357.8|6
1629862200000|2021-08-25 03:30:00|15360.1|15358.1|15359.8|15357.8|15360.3|15358.3|15359.5|15357.5|7
1629862210000|2021-08-25 03:30:10|15359.9|15357.9|15360.3|15358.3|15360.3|15358.3|15359.8|15357.8|0
1629862220000|2021-08-25 03:30:20|15360.4|15358.4|15360.8|15358.8|15361|15359|15360.3|15358.3|8
1629862230000|2021-08-25 03:30:30|15361|15359|15360.5|15358.5|15361.3|15359.3|15360.4|15358.4|2
1629862240000|2021-08-25 03:30:40|15360.6|15358.6|15361|15359|15361.1|15359.1|15360.6|15358.6|3
1629862250000|2021-08-25 03:30:50|15361.1|15359.1|15361|15359|15361.1|15359.1|15360.9|15358.9|2
1629862260000|2021-08-25 03:31:00|15361.1|15359.1|15361|15359|15361.3|15359.3|15361|15359|2
1629862270000|2021-08-25 03:31:10|15361.1|15359.1|15361.8|15359.8|15361.8|15359.8|15361.1|15359.1|2
1629862280000|2021-08-25 03:31:20|15361.9|15359.9|15361.6|15359.6|15362.1|15360.1|15361.6|15359.6|3
1629862290000|2021-08-25 03:31:30|15362|15360|15362.3|15360.3|15362.3|15360.3|15362|15360|8
1629862300000|2021-08-25 03:31:40|15362.4|15360.4|15361.9|15359.9|15362.4|15360.4|15361.9|15359.9|11
1629862310000|2021-08-25 03:31:50|15362|15360|15362|15360|15362.3|15360.3|15361.8|15359.8|5
1629862320000|2021-08-25 03:32:00|15361.9|15359.9|15361.4|15359.4|15361.9|15359.9|15361.3|15359.3|4
1629862330000|2021-08-25 03:32:10|15361.5|15359.5|15361.3|15359.3|15361.5|15359.5|15361.1|15359.1|0
1629862340000|2021-08-25 03:32:20|15361.1|15359.1|15361.3|15359.3|15361.5|15359.5|15361.1|15359.1|1
1629862350000|2021-08-25 03:32:30|15361.1|15359.1|15361|15359|15361.4|15359.4|15361|15359|2
1629862360000|2021-08-25 03:32:40|15361.1|15359.1|15361.4|15359.4|15361.6|15359.6|15361.1|15359.1|2
1629862370000|2021-08-25 03:32:50|15361.3|15359.3|15362|15360|15362|15360|15361.1|15359.1|3
1629862380000|2021-08-25 03:33:00|15362.1|15360.1|15362|15360|15362.1|15360.1|15361.4|15359.4|6
1629862390000|2021-08-25 03:33:10|15361.9|15359.9|15361.8|15359.8|15362.1|15360.1|15361.6|15359.6|5
1629862400000|2021-08-25 03:33:20|15361.6|15359.6|15361.9|15359.9|15362|15360|15361.6|15359.6|5
1629862410000|2021-08-25 03:33:30|15362|15360|15362|15360|15362|15360|15361.6|15359.6|2
1629862420000|2021-08-25 03:33:40|15361.6|15359.6|15361.5|15359.5|15361.8|15359.8|15361.4|15359.4|5
1629862430000|2021-08-25 03:33:50|15361.6|15359.6|15361.4|15359.4|15361.6|15359.6|15361.4|15359.4|1
1629862440000|2021-08-25 03:34:00|15361.3|15359.3|15361.5|15359.5|15361.5|15359.5|15361.1|15359.1|10
1629862450000|2021-08-25 03:34:10|15361.4|15359.4|15361.5|15359.5|15361.5|15359.5|15361.3|15359.3|0
1629862470000|2021-08-25 03:34:30|15361.6|15359.6|15362|15360|15362.3|15360.3|15361.6|15359.6|4
1629862480000|2021-08-25 03:34:40|15362.1|15360.1|15362|15360|15362.3|15360.3|15361.9|15359.9|3
1629862490000|2021-08-25 03:34:50|15362.1|15360.1|15362.4|15360.4|15362.5|15360.5|15361.8|15359.8|20
1629862500000|2021-08-25 03:35:00|15362.5|15360.5|15362.5|15360.5|15363.1|15361.1|15362.5|15360.5|23
1629862510000|2021-08-25 03:35:10|15362.6|15360.6|15362.4|15360.4|15363|15361|15362.4|15360.4|20
1629862520000|2021-08-25 03:35:20|15362.5|15360.5|15362.8|15360.8|15363|15361|15362.4|15360.4|4
1629862530000|2021-08-25 03:35:30|15362.9|15360.9|15363.3|15361.3|15363.8|15361.8|15362.9|15360.9|38
1629862540000|2021-08-25 03:35:40|15363.4|15361.4|15363.3|15361.3|15363.6|15361.6|15363.3|15361.3|8
1629862550000|2021-08-25 03:35:50|15363.4|15361.4|15363.5|15361.5|15363.8|15361.8|15363.3|15361.3|2
1629862560000|2021-08-25 03:36:00|15363.4|15361.4|15363|15361|15363.5|15361.5|15362.9|15360.9|8
1629862570000|2021-08-25 03:36:10|15363.1|15361.1|15362.9|15360.9|15363.3|15361.3|15362.6|15360.6|10
1629862580000|2021-08-25 03:36:20|15362.8|15360.8|15363|15361|15363|15361|15362.5|15360.5|0
1629862590000|2021-08-25 03:36:30|15362.9|15360.9|15362.5|15360.5|15362.9|15360.9|15362.1|15360.1|7
1629862600000|2021-08-25 03:36:40|15362.4|15360.4|15362.3|15360.3|15362.4|15360.4|15362.1|15360.1|2
1629862610000|2021-08-25 03:36:50|15362.4|15360.4|15362.5|15360.5|15362.9|15360.9|15362.4|15360.4|7
1629862620000|2021-08-25 03:37:00|15362.6|15360.6|15362.4|15360.4|15362.6|15360.6|15362.3|15360.3|7
1629862630000|2021-08-25 03:37:10|15362.1|15360.1|15361.8|15359.8|15362.5|15360.5|15361.6|15359.6|11
1629862640000|2021-08-25 03:37:20|15361.9|15359.9|15362.1|15360.1|15362.3|15360.3|15361.8|15359.8|4
1629862650000|2021-08-25 03:37:30|15362|15360|15361.8|15359.8|15362.3|15360.3|15361.6|15359.6|3
1629862660000|2021-08-25 03:37:40|15361.6|15359.6|15362|15360|15362.1|15360.1|15361.6|15359.6|3
1629862670000|2021-08-25 03:37:50|15361.9|15359.9|15361.5|15359.5|15362|15360|15361.5|15359.5|2
1629862680000|2021-08-25 03:38:00|15361.6|15359.6|15361.5|15359.5|15361.8|15359.8|15361.5|15359.5|2
1629862690000|2021-08-25 03:38:10|15361.6|15359.6|15361.5|15359.5|15361.8|15359.8|15361.5|15359.5|4
1629862700000|2021-08-25 03:38:20|15361.4|15359.4|15361.5|15359.5|15361.6|15359.6|15361.1|15359.1|7
1629862710000|2021-08-25 03:38:30|15361.6|15359.6|15361|15359|15361.6|15359.6|15361|15359|2
1629862720000|2021-08-25 03:38:40|15361.1|15359.1|15361|15359|15361.3|15359.3|15360.9|15358.9|1
1629862730000|2021-08-25 03:38:50|15361.1|15359.1|15361.1|15359.1|15361.3|15359.3|15360.9|15358.9|5
1629862740000|2021-08-25 03:39:00|15361|15359|15361|15359|15361.1|15359.1|15361|15359|2
1629862750000|2021-08-25 03:39:10|15361.3|15359.3|15361|15359|15361.3|15359.3|15361|15359|2
1629862760000|2021-08-25 03:39:20|15361.1|15359.1|15361|15359|15361.4|15359.4|15360.9|15358.9|2
1629862770000|2021-08-25 03:39:30|15360.9|15358.9|15360.9|15358.9|15360.9|15358.9|15360.9|15358.9|0
1629862780000|2021-08-25 03:39:40|15361.3|15359.3|15360.8|15358.8|15361.4|15359.4|15360.6|15358.6|8
1629862790000|2021-08-25 03:39:50|15360.9|15358.9|15361.1|15359.1|15361.1|15359.1|15360.8|15358.8|1
1629862800000|2021-08-25 03:40:00|15361|15359|15360.6|15358.6|15361|15359|15360.6|15358.6|2
1629862810000|2021-08-25 03:40:10|15360.5|15358.5|15360.3|15358.3|15360.6|15358.6|15360.3|15358.3|6
1629862820000|2021-08-25 03:40:20|15360.4|15358.4|15360.5|15358.5|15360.6|15358.6|15360.4|15358.4|3
1629862830000|2021-08-25 03:40:30|15360.6|15358.6|15360.5|15358.5|15360.6|15358.6|15360.5|15358.5|1
1629862840000|2021-08-25 03:40:40|15360.6|15358.6|15361|15359|15361|15359|15360.6|15358.6|0
1629862850000|2021-08-25 03:40:50|15360.9|15358.9|15360.8|15358.8|15361.1|15359.1|15360.8|15358.8|1
1629862860000|2021-08-25 03:41:00|15360.6|15358.6|15360.8|15358.8|15360.9|15358.9|15360.5|15358.5|2
1629862870000|2021-08-25 03:41:10|15360.6|15358.6|15360.6|15358.6|15360.8|15358.8|15360.5|15358.5|1
1629862880000|2021-08-25 03:41:20|15360.5|15358.5|15360.5|15358.5|15360.6|15358.6|15360.5|15358.5|0
1629862890000|2021-08-25 03:41:30|15360.6|15358.6|15360.8|15358.8|15360.9|15358.9|15360.6|15358.6|3
1629862900000|2021-08-25 03:41:40|15360.9|15358.9|15361.3|15359.3|15361.3|15359.3|15360.8|15358.8|6
1629862910000|2021-08-25 03:41:50|15361.5|15359.5|15361.5|15359.5|15361.6|15359.6|15361.4|15359.4|2
1629862920000|2021-08-25 03:42:00|15361|15359|15360.8|15358.8|15361.1|15359.1|15360.8|15358.8|7
1629862930000|2021-08-25 03:42:10|15360.6|15358.6|15360.6|15358.6|15360.6|15358.6|15360.5|15358.5|0
1629862940000|2021-08-25 03:42:20|15360.5|15358.5|15360.5|15358.5|15360.5|15358.5|15360.5|15358.5|1
1629862950000|2021-08-25 03:42:30|15360.4|15358.4|15360.3|15358.3|15360.4|15358.4|15359.9|15357.9|10
1629862960000|2021-08-25 03:42:40|15360.4|15358.4|15360.5|15358.5|15360.6|15358.6|15360.1|15358.1|8
1629862970000|2021-08-25 03:42:50|15360.4|15358.4|15360.3|15358.3|15360.4|15358.4|15360.3|15358.3|1
1629862980000|2021-08-25 03:43:00|15360.4|15358.4|15360.3|15358.3|15360.6|15358.6|15360.1|15358.1|1
1629862990000|2021-08-25 03:43:10|15360.1|15358.1|15360.3|15358.3|15360.4|15358.4|15360|15358|2
1629863000000|2021-08-25 03:43:20|15360.4|15358.4|15360.3|15358.3|15360.5|15358.5|15360.3|15358.3|1
1629863010000|2021-08-25 03:43:30|15360.4|15358.4|15360.5|15358.5|15360.6|15358.6|15360.3|15358.3|0
1629863020000|2021-08-25 03:43:40|15360.6|15358.6|15361|15359|15361.3|15359.3|15360.4|15358.4|2
1629863030000|2021-08-25 03:43:50|15360.9|15358.9|15360.3|15358.3|15360.9|15358.9|15360|15358|0
1629863040000|2021-08-25 03:44:00|15360.4|15358.4|15360.3|15358.3|15360.8|15358.8|15360.1|15358.1|2
1629863050000|2021-08-25 03:44:10|15360.4|15358.4|15360.5|15358.5|15360.5|15358.5|15360.4|15358.4|4
1629863060000|2021-08-25 03:44:20|15360.4|15358.4|15360.1|15358.1|15360.5|15358.5|15360.1|15358.1|0
1629863070000|2021-08-25 03:44:30|15360.3|15358.3|15360.4|15358.4|15360.5|15358.5|15360|15358|4
1629863080000|2021-08-25 03:44:40|15360.3|15358.3|15360.8|15358.8|15360.9|15358.9|15360.3|15358.3|1
1629863090000|2021-08-25 03:44:50|15360.6|15358.6|15360.5|15358.5|15360.8|15358.8|15360.3|15358.3|3
1629863100000|2021-08-25 03:45:00|15360.4|15358.4|15360.3|15358.3|15360.5|15358.5|15360.1|15358.1|0
1629863110000|2021-08-25 03:45:10|15360.4|15358.4|15360.4|15358.4|15360.4|15358.4|15360.1|15358.1|0
1629863120000|2021-08-25 03:45:20|15360.3|15358.3|15360.4|15358.4|15360.4|15358.4|15360.1|15358.1|1
1629863130000|2021-08-25 03:45:30|15360.3|15358.3|15360.4|15358.4|15360.4|15358.4|15360.3|15358.3|1
1629863140000|2021-08-25 03:45:40|15360.3|15358.3|15360.6|15358.6|15360.6|15358.6|15360.3|15358.3|4
1629863150000|2021-08-25 03:45:50|15360.8|15358.8|15360.1|15358.1|15360.8|15358.8|15360.1|15358.1|0
1629863160000|2021-08-25 03:46:00|15360.3|15358.3|15360.8|15358.8|15360.8|15358.8|15360.3|15358.3|6
1629863170000|2021-08-25 03:46:10|15360.6|15358.6|15360.8|15358.8|15360.9|15358.9|15360.6|15358.6|1
1629863180000|2021-08-25 03:46:20|15360.9|15358.9|15360.8|15358.8|15360.9|15358.9|15360.6|15358.6|0
1629863190000|2021-08-25 03:46:30|15360.9|15358.9|15361|15359|15361|15359|15360.8|15358.8|1
1629863200000|2021-08-25 03:46:40|15360.9|15358.9|15360|15358|15360.9|15358.9|15360|15358|2
1629863210000|2021-08-25 03:46:50|15360.1|15358.1|15360.3|15358.3|15360.3|15358.3|15359.9|15357.9|2
1629863220000|2021-08-25 03:47:00|15360.1|15358.1|15360.1|15358.1|15360.3|15358.3|15359.9|15357.9|3
1629863230000|2021-08-25 03:47:10|15360.3|15358.3|15360.5|15358.5|15360.5|15358.5|15360.1|15358.1|0
1629863240000|2021-08-25 03:47:20|15360.4|15358.4|15360.8|15358.8|15360.8|15358.8|15360.1|15358.1|0
1629863250000|2021-08-25 03:47:30|15360.9|15358.9|15360.5|15358.5|15361|15359|15360.5|15358.5|0
1629863260000|2021-08-25 03:47:40|15360.4|15358.4|15361|15359|15361.1|15359.1|15360.4|15358.4|5
1629863270000|2021-08-25 03:47:50|15360.9|15358.9|15361|15359|15361|15359|15360.8|15358.8|0
1629863280000|2021-08-25 03:48:00|15361.1|15359.1|15360.9|15358.9|15361.1|15359.1|15360.9|15358.9|1
1629863290000|2021-08-25 03:48:10|15360.8|15358.8|15360.8|15358.8|15360.9|15358.9|15360.8|15358.8|2
1629863300000|2021-08-25 03:48:20|15360.6|15358.6|15360.3|15358.3|15360.6|15358.6|15360.3|15358.3|3
1629863310000|2021-08-25 03:48:30|15360.1|15358.1|15360.5|15358.5|15360.8|15358.8|15360|15358|2
1629863320000|2021-08-25 03:48:40|15360.4|15358.4|15360.5|15358.5|15360.5|15358.5|15360.4|15358.4|0
1629863330000|2021-08-25 03:48:50|15360.4|15358.4|15360.3|15358.3|15360.5|15358.5|15360|15358|0
1629863340000|2021-08-25 03:49:00|15360.4|15358.4|15361.4|15359.4|15361.5|15359.5|15360.4|15358.4|22
1629863350000|2021-08-25 03:49:10|15361.5|15359.5|15361|15359|15361.5|15359.5|15360.9|15358.9|3
1629863360000|2021-08-25 03:49:20|15360.9|15358.9|15360.8|15358.8|15361|15359|15360.6|15358.6|1
1629863370000|2021-08-25 03:49:30|15360.6|15358.6|15361.4|15359.4|15361.5|15359.5|15360.6|15358.6|6
1629863380000|2021-08-25 03:49:40|15361.5|15359.5|15361|15359|15361.5|15359.5|15361|15359|7
1629863390000|2021-08-25 03:49:50|15361.1|15359.1|15360.8|15358.8|15361.3|15359.3|15360.8|15358.8|4
1629863400000|2021-08-25 03:50:00|15360.9|15358.9|15360.5|15358.5|15360.9|15358.9|15360.4|15358.4|0
1629863410000|2021-08-25 03:50:10|15360.4|15358.4|15361|15359|15361.1|15359.1|15360.3|15358.3|0
1629863420000|2021-08-25 03:50:20|15361.1|15359.1|15361.1|15359.1|15361.1|15359.1|15361|15359|2
1629863430000|2021-08-25 03:50:30|15361|15359|15361|15359|15361.5|15359.5|15360.8|15358.8|3
1629863440000|2021-08-25 03:50:40|15361.1|15359.1|15361|15359|15361.4|15359.4|15361|15359|6
1629863450000|2021-08-25 03:50:50|15360.9|15358.9|15360.5|15358.5|15360.9|15358.9|15360.4|15358.4|3
1629863460000|2021-08-25 03:51:00|15360.6|15358.6|15360.1|15358.1|15360.8|15358.8|15360.1|15358.1|7
1629863470000|2021-08-25 03:51:10|15360|15358|15360|15358|15360.1|15358.1|15359.9|15357.9|7
1629863480000|2021-08-25 03:51:20|15359.9|15357.9|15360.3|15358.3|15360.4|15358.4|15359.9|15357.9|4
1629863490000|2021-08-25 03:51:30|15360.1|15358.1|15360.8|15358.8|15360.9|15358.9|15360.1|15358.1|0
1629863500000|2021-08-25 03:51:40|15360.9|15358.9|15360.8|15358.8|15361|15359|15360.8|15358.8|0
1629863510000|2021-08-25 03:51:50|15360.9|15358.9|15361|15359|15361|15359|15360.8|15358.8|0
1629863520000|2021-08-25 03:52:00|15361.3|15359.3|15360.8|15358.8|15361.3|15359.3|15360.6|15358.6|3
1629863530000|2021-08-25 03:52:10|15360.9|15358.9|15361|15359|15361.3|15359.3|15360.8|15358.8|3
1629863540000|2021-08-25 03:52:20|15360.9|15358.9|15360.3|15358.3|15361|15359|15360.1|15358.1|1
1629863550000|2021-08-25 03:52:30|15360.4|15358.4|15360|15358|15360.5|15358.5|15360|15358|1
1629863560000|2021-08-25 03:52:40|15360.1|15358.1|15359.3|15357.3|15360.4|15358.4|15359.1|15357.1|27
1629863570000|2021-08-25 03:52:50|15359.4|15357.4|15359|15357|15359.5|15357.5|15358.9|15356.9|20
1629863580000|2021-08-25 03:53:00|15358.9|15356.9|15359.5|15357.5|15359.8|15357.8|15358.9|15356.9|9
1629863590000|2021-08-25 03:53:10|15359.4|15357.4|15359|15357|15359.4|15357.4|15358.9|15356.9|3
1629863600000|2021-08-25 03:53:20|15358.9|15356.9|15359.3|15357.3|15359.4|15357.4|15358.9|15356.9|12
1629863610000|2021-08-25 03:53:30|15359.1|15357.1|15359.3|15357.3|15359.3|15357.3|15358.9|15356.9|5
1629863620000|2021-08-25 03:53:40|15359.1|15357.1|15359.3|15357.3|15359.4|15357.4|15359|15357|4
1629863630000|2021-08-25 03:53:50|15358.8|15356.8|15358.3|15356.3|15358.8|15356.8|15358|15356|22
1629863640000|2021-08-25 03:54:00|15358.1|15356.1|15357.5|15355.5|15358.3|15356.3|15357.5|15355.5|25
1629863650000|2021-08-25 03:54:10|15357.4|15355.4|15357.5|15355.5|15357.6|15355.6|15357.4|15355.4|1
1629863660000|2021-08-25 03:54:20|15356.9|15354.9|15356.5|15354.5|15357.3|15355.3|15356.4|15354.4|38
1629863670000|2021-08-25 03:54:30|15356.6|15354.6|15357.5|15355.5|15357.5|15355.5|15356.5|15354.5|5
1629863680000|2021-08-25 03:54:40|15357.8|15355.8|15357.8|15355.8|15357.9|15355.9|15357.3|15355.3|3
1629863690000|2021-08-25 03:54:50|15357.9|15355.9|15358|15356|15358.1|15356.1|15357.8|15355.8|1
1629863700000|2021-08-25 03:55:00|15358.1|15356.1|15357.3|15355.3|15358.3|15356.3|15356.9|15354.9|31
1629863710000|2021-08-25 03:55:10|15357.1|15355.1|15357.5|15355.5|15357.5|15355.5|15357.1|15355.1|2
1629863720000|2021-08-25 03:55:20|15357.4|15355.4|15357.8|15355.8|15358|15356|15357.4|15355.4|9
1629863730000|2021-08-25 03:55:30|15357.9|15355.9|15358.1|15356.1|15358.1|15356.1|15357.9|15355.9|4
1629863740000|2021-08-25 03:55:40|15358|15356|15357.8|15355.8|15358.1|15356.1|15357.5|15355.5|2
1629863750000|2021-08-25 03:55:50|15358|15356|15357.4|15355.4|15358.1|15356.1|15357.4|15355.4|6
1629863760000|2021-08-25 03:56:00|15357.3|15355.3|15356.9|15354.9|15357.5|15355.5|15356.9|15354.9|3
1629863770000|2021-08-25 03:56:10|15356.8|15354.8|15356.9|15354.9|15357.1|15355.1|15356.5|15354.5|6
1629863780000|2021-08-25 03:56:20|15356.8|15354.8|15357.3|15355.3|15357.3|15355.3|15356.6|15354.6|2
1629863790000|2021-08-25 03:56:30|15357.4|15355.4|15357.4|15355.4|15357.6|15355.6|15357|15355|1
1629863800000|2021-08-25 03:56:40|15357.3|15355.3|15357.3|15355.3|15357.5|15355.5|15357.1|15355.1|0
1629863810000|2021-08-25 03:56:50|15357.1|15355.1|15357.4|15355.4|15357.4|15355.4|15357|15355|0
1629863820000|2021-08-25 03:57:00|15357.1|15355.1|15357|15355|15357.3|15355.3|15356.9|15354.9|7
1629863830000|2021-08-25 03:57:10|15357.1|15355.1|15357.3|15355.3|15357.3|15355.3|15356.9|15354.9|1
1629863840000|2021-08-25 03:57:20|15357.1|15355.1|15357|15355|15357.1|15355.1|15357|15355|0
1629863850000|2021-08-25 03:57:30|15356.9|15354.9|15357|15355|15357|15355|15356.8|15354.8|1
1629863860000|2021-08-25 03:57:40|15356.9|15354.9|15356.5|15354.5|15356.9|15354.9|15356.5|15354.5|1
1629863870000|2021-08-25 03:57:50|15356.6|15354.6|15356.8|15354.8|15356.8|15354.8|15356.5|15354.5|4
1629863880000|2021-08-25 03:58:00|15356.6|15354.6|15356.1|15354.1|15356.8|15354.8|15356.1|15354.1|8
1629863890000|2021-08-25 03:58:10|15355.8|15353.8|15355.5|15353.5|15355.8|15353.8|15355.5|15353.5|13
1629863910000|2021-08-25 03:58:30|15356|15354|15356|15354|15356|15354|15355.9|15353.9|17
1629863920000|2021-08-25 03:58:40|15356.1|15354.1|15356|15354|15356.1|15354.1|15356|15354|1
1629863930000|2021-08-25 03:58:50|15356.1|15354.1|15356.5|15354.5|15356.5|15354.5|15356.1|15354.1|15
1629863940000|2021-08-25 03:59:00|15356.4|15354.4|15356.6|15354.6|15356.6|15354.6|15356.3|15354.3|2
1629863950000|2021-08-25 03:59:10|15356.5|15354.5|15356.5|15354.5|15356.5|15354.5|15356.4|15354.4|1
1629863960000|2021-08-25 03:59:20|15356.6|15354.6|15356|15354|15356.8|15354.8|15356|15354|5
1629863970000|2021-08-25 03:59:30|15355.8|15353.8|15355.5|15353.5|15355.8|15353.8|15354.9|15352.9|12
1629863980000|2021-08-25 03:59:40|15355.4|15353.4|15355.6|15353.6|15355.6|15353.6|15355.4|15353.4|0
1629863990000|2021-08-25 03:59:50|15355.8|15353.8|15355.9|15353.9|15356|15354|15355.8|15353.8|3
1629864000000|2021-08-25 04:00:00|15355.8|15353.8|15355.9|15353.9|15356|15354|15355.5|15353.5|6
1629864010000|2021-08-25 04:00:10|15356|15354|15356.1|15354.1|15356.1|15354.1|15355.9|15353.9|5
1629864020000|2021-08-25 04:00:20|15356.3|15354.3|15356.3|15354.3|15356.3|15354.3|15356.3|15354.3|1
1629864030000|2021-08-25 04:00:30|15356.4|15354.4|15356.3|15354.3|15356.5|15354.5|15356.3|15354.3|1
1629864040000|2021-08-25 04:00:40|15356.1|15354.1|15356|15354|15356.1|15354.1|15355.9|15353.9|2
1629864050000|2021-08-25 04:00:50|15355.9|15353.9|15356.1|15354.1|15356.3|15354.3|15355.9|15353.9|0
1629864060000|2021-08-25 04:01:00|15356.5|15354.5|15356.6|15354.6|15356.8|15354.8|15356.5|15354.5|3
1629864070000|2021-08-25 04:01:10|15356.8|15354.8|15356.8|15354.8|15356.8|15354.8|15356.8|15354.8|2
1629864080000|2021-08-25 04:01:20|15356.9|15354.9|15357|15355|15357|15355|15356.9|15354.9|1
1629864090000|2021-08-25 04:01:30|15356.9|15354.9|15356.5|15354.5|15357.3|15355.3|15356.5|15354.5|3
1629864100000|2021-08-25 04:01:40|15356.4|15354.4|15356.4|15354.4|15356.5|15354.5|15356.4|15354.4|2
1629864110000|2021-08-25 04:01:50|15356.5|15354.5|15356.5|15354.5|15356.6|15354.6|15356.5|15354.5|1
1629864120000|2021-08-25 04:02:00|15356.4|15354.4|15356|15354|15356.4|15354.4|15356|15354|4
1629864130000|2021-08-25 04:02:10|15356.1|15354.1|15356.1|15354.1|15356.6|15354.6|15355.8|15353.8|6
1629864140000|2021-08-25 04:02:20|15356|15354|15356.5|15354.5|15356.6|15354.6|15356|15354|3
1629864150000|2021-08-25 04:02:30|15356.6|15354.6|15356.6|15354.6|15356.8|15354.8|15356.6|15354.6|1
1629864160000|2021-08-25 04:02:40|15356.8|15354.8|15357.3|15355.3|15357.3|15355.3|15356.8|15354.8|6
1629864170000|2021-08-25 04:02:50|15357.5|15355.5|15357.8|15355.8|15357.8|15355.8|15357.4|15355.4|3
1629864180000|2021-08-25 04:03:00|15357.6|15355.6|15357.5|15355.5|15357.6|15355.6|15357.5|15355.5|3
1629864190000|2021-08-25 04:03:10|15357.4|15355.4|15357.4|15355.4|15357.4|15355.4|15357.4|15355.4|1
1629864210000|2021-08-25 04:03:30|15357.3|15355.3|15357.3|15355.3|15357.3|15355.3|15357.3|15355.3|1
1629864220000|2021-08-25 04:03:40|15357|15355|15356.9|15354.9|15357|15355|15356.8|15354.8|1
1629864230000|2021-08-25 04:03:50|15356.8|15354.8|15356.5|15354.5|15356.8|15354.8|15356.5|15354.5|1
1629864240000|2021-08-25 04:04:00|15356.6|15354.6|15357.3|15355.3|15357.4|15355.4|15356.3|15354.3|13
1629864250000|2021-08-25 04:04:10|15357.4|15355.4|15357.3|15355.3|15357.6|15355.6|15357.1|15355.1|5
1629864260000|2021-08-25 04:04:20|15357.1|15355.1|15357|15355|15357.3|15355.3|15356.9|15354.9|7
1629864280000|2021-08-25 04:04:40|15357.1|15355.1|15356.5|15354.5|15357.1|15355.1|15356.4|15354.4|2
1629864290000|2021-08-25 04:04:50|15356.6|15354.6|15356.3|15354.3|15356.8|15354.8|15356.3|15354.3|5
1629864300000|2021-08-25 04:05:00|15356.1|15354.1|15356.8|15354.8|15356.8|15354.8|15356.1|15354.1|6
1629864310000|2021-08-25 04:05:10|15356.9|15354.9|15356.8|15354.8|15357|15355|15356.8|15354.8|0
1629864320000|2021-08-25 04:05:20|15356.9|15354.9|15356.5|15354.5|15357|15355|15356.4|15354.4|13
1629864330000|2021-08-25 04:05:30|15356.3|15354.3|15356.1|15354.1|15356.3|15354.3|15356|15354|3
1629864340000|2021-08-25 04:05:40|15356|15354|15356.3|15354.3|15356.3|15354.3|15356|15354|10
1629864350000|2021-08-25 04:05:50|15356.1|15354.1|15355.9|15353.9|15356.3|15354.3|15355.9|15353.9|15
1629864360000|2021-08-25 04:06:00|15355.5|15353.5|15355.5|15353.5|15355.6|15353.6|15355|15353|31
1629864370000|2021-08-25 04:06:10|15355.6|15353.6|15356.1|15354.1|15356.1|15354.1|15355.6|15353.6|2
1629864380000|2021-08-25 04:06:20|15356.3|15354.3|15356|15354|15356.3|15354.3|15356|15354|1
1629864390000|2021-08-25 04:06:30|15356.1|15354.1|15356.1|15354.1|15356.1|15354.1|15355.9|15353.9|0
1629864400000|2021-08-25 04:06:40|15356.3|15354.3|15356.1|15354.1|15356.3|15354.3|15355.9|15353.9|1
1629864410000|2021-08-25 04:06:50|15356|15354|15356|15354|15356.1|15354.1|15356|15354|0
1629864420000|2021-08-25 04:07:00|||||||||1
1629864440000|2021-08-25 04:07:20|15355.9|15353.9|15355.5|15353.5|15356|15354|15355.5|15353.5|1
1629864450000|2021-08-25 04:07:30|15355.4|15353.4|15354.5|15352.5|15355.5|15353.5|15354.5|15352.5|20
1629864460000|2021-08-25 04:07:40|15354.4|15352.4|15354.6|15352.6|15355|15353|15354.4|15352.4|10
1629864470000|2021-08-25 04:07:50|15354.5|15352.5|15354.4|15352.4|15355|15353|15354.3|15352.3|0
1629864480000|2021-08-25 04:08:00|15354.3|15352.3|15354.5|15352.5|15354.5|15352.5|15354.3|15352.3|0
1629864490000|2021-08-25 04:08:10|15354.6|15352.6|15354.3|15352.3|15354.8|15352.8|15353.9|15351.9|30
1629864500000|2021-08-25 04:08:20|15354.1|15352.1|15354|15352|15354.1|15352.1|15353.8|15351.8|6
1629864510000|2021-08-25 04:08:30|15353.9|15351.9|15354|15352|15354.1|15352.1|15353.8|15351.8|0
1629864520000|2021-08-25 04:08:40|15354.1|15352.1|15353.9|15351.9|15354.1|15352.1|15353.9|15351.9|1
1629864530000|2021-08-25 04:08:50|15353.8|15351.8|15354|15352|15354|15352|15353.8|15351.8|5
1629864540000|2021-08-25 04:09:00|15353.9|15351.9|15354.3|15352.3|15354.4|15352.4|15353.9|15351.9|3
1629864550000|2021-08-25 04:09:10|15354.4|15352.4|15354.1|15352.1|15354.4|15352.4|15354|15352|7
1629864560000|2021-08-25 04:09:20|15354|15352|15354.1|15352.1|15354.1|15352.1|15354|15352|0
1629864570000|2021-08-25 04:09:30|15354|15352|15353.9|15351.9|15354.3|15352.3|15353.8|15351.8|4
1629864580000|2021-08-25 04:09:40|15354|15352|15353.8|15351.8|15354.1|15352.1|15353.8|15351.8|3
1629864590000|2021-08-25 04:09:50|15353.6|15351.6|15353.6|15351.6|15353.9|15351.9|15353.6|15351.6|4
1629864600000|2021-08-25 04:10:00|15353.5|15351.5|15353.8|15351.8|15353.8|15351.8|15353.3|15351.3|15
1629864610000|2021-08-25 04:10:10|15353.6|15351.6|15353.8|15351.8|15353.8|15351.8|15353.6|15351.6|1
1629864620000|2021-08-25 04:10:20|||||||||3
1629864630000|2021-08-25 04:10:30|15353.6|15351.6|15354|15352|15354|15352|15353.6|15351.6|3
1629864640000|2021-08-25 04:10:40|15353.9|15351.9|15353.9|15351.9|15354.3|15352.3|15353.9|15351.9|0
1629864650000|2021-08-25 04:10:50|15353.8|15351.8|15353.8|15351.8|15354.1|15352.1|15353.6|15351.6|9
1629864660000|2021-08-25 04:11:00|15353.9|15351.9|15353.8|15351.8|15353.9|15351.9|15353.8|15351.8|0
1629864670000|2021-08-25 04:11:10|15353.9|15351.9|15354.3|15352.3|15354.3|15352.3|15353.8|15351.8|3
1629864680000|2021-08-25 04:11:20|15354.1|15352.1|15354.4|15352.4|15354.4|15352.4|15354.1|15352.1|3
1629864690000|2021-08-25 04:11:30|15354|15352|15354|15352|15354|15352|15354|15352|3
1629864700000|2021-08-25 04:11:40|15353.9|15351.9|15354|15352|15354|15352|15353.9|15351.9|1
1629864710000|2021-08-25 04:11:50|15354.1|15352.1|15354.1|15352.1|15354.1|15352.1|15354.1|15352.1|1
1629864720000|2021-08-25 04:12:00|15354|15352|15354.8|15352.8|15355|15353|15353.9|15351.9|27
1629864730000|2021-08-25 04:12:10|15354.9|15352.9|15355|15353|15355.1|15353.1|15354.9|15352.9|6
1629864740000|2021-08-25 04:12:20|15355.3|15353.3|15355|15353|15355.4|15353.4|15355|15353|4
1629864750000|2021-08-25 04:12:30|15354.9|15352.9|15355|15353|15355|15353|15354.9|15352.9|3
1629864760000|2021-08-25 04:12:40|15355.1|15353.1|15355.1|15353.1|15355.5|15353.5|15355.1|15353.1|4
1629864770000|2021-08-25 04:12:50|15354.8|15352.8|15354.6|15352.6|15355.3|15353.3|15354.6|15352.6|7
1629864780000|2021-08-25 04:13:00|15354.5|15352.5|15355.1|15353.1|15355.1|15353.1|15354.5|15352.5|7
1629864790000|2021-08-25 04:13:10|15355|15353|15354.8|15352.8|15355|15353|15354.5|15352.5|2
1629864800000|2021-08-25 04:13:20|15354.9|15352.9|15354.8|15352.8|15355|15353|15354.8|15352.8|0
1629864810000|2021-08-25 04:13:30|15354.6|15352.6|15354.6|15352.6|15354.6|15352.6|15354.5|15352.5|1
1629864820000|2021-08-25 04:13:40|15354.5|15352.5|15354.8|15352.8|15354.8|15352.8|15354.5|15352.5|2
1629864830000|2021-08-25 04:13:50|15354.6|15352.6|15354.8|15352.8|15354.8|15352.8|15354.5|15352.5|1
1629864840000|2021-08-25 04:14:00|15354.6|15352.6|15354.6|15352.6|15354.6|15352.6|15354.5|15352.5|0
1629864850000|2021-08-25 04:14:10|15355|15353|15355.1|15353.1|15355.1|15353.1|15355|15353|4
1629864860000|2021-08-25 04:14:20|15355.3|15353.3|15355.4|15353.4|15355.4|15353.4|15355.3|15353.3|2
1629864870000|2021-08-25 04:14:30|15355.5|15353.5|15355.3|15353.3|15355.5|15353.5|15355.1|15353.1|3
1629864880000|2021-08-25 04:14:40|15355.1|15353.1|15355.4|15353.4|15355.4|15353.4|15355.1|15353.1|1
1629864890000|2021-08-25 04:14:50|15355.3|15353.3|15355.3|15353.3|15355.6|15353.6|15355.1|15353.1|2
1629864900000|2021-08-25 04:15:00|15355.1|15353.1|15355.6|15353.6|15355.6|15353.6|15355|15353|3
1629864910000|2021-08-25 04:15:10|15355.5|15353.5|15355.6|15353.6|15355.8|15353.8|15355.5|15353.5|1
1629864920000|2021-08-25 04:15:20|15355.8|15353.8|15355.8|15353.8|15355.9|15353.9|15355.6|15353.6|13
1629864930000|2021-08-25 04:15:30|15355.6|15353.6|15355.8|15353.8|15355.8|15353.8|15355.5|15353.5|0
1629864940000|2021-08-25 04:15:40|15355.9|15353.9|15356|15354|15356|15354|15355.9|15353.9|1
1629864950000|2021-08-25 04:15:50|15355.9|15353.9|15356|15354|15356.1|15354.1|15355.9|15353.9|4
1629864960000|2021-08-25 04:16:00|15355.9|15353.9|15355.8|15353.8|15355.9|15353.9|15355.6|15353.6|3
1629864970000|2021-08-25 04:16:10|15355.9|15353.9|15355.8|15353.8|15355.9|15353.9|15355.8|15353.8|0
1629864980000|2021-08-25 04:16:20|15355.9|15353.9|15355.9|15353.9|15355.9|15353.9|15355.9|15353.9|0
1629864990000|2021-08-25 04:16:30|15355.8|15353.8|15355.9|15353.9|15355.9|15353.9|15355.8|15353.8|1
1629865000000|2021-08-25 04:16:40|15355.6|15353.6|15355.9|15353.9|15355.9|15353.9|15355.6|15353.6|3
1629865010000|2021-08-25 04:16:50|15355.8|15353.8|15355.6|15353.6|15355.8|15353.8|15355.6|15353.6|0
1629865020000|2021-08-25 04:17:00|15355.9|15353.9|15356.5|15354.5|15356.6|15354.6|15355.8|15353.8|8
1629865030000|2021-08-25 04:17:10|15356.4|15354.4|15356.4|15354.4|15356.5|15354.5|15356.4|15354.4|3
1629865040000|2021-08-25 04:17:20|15356.3|15354.3|15356|15354|15356.5|15354.5|15355.9|15353.9|5
1629865050000|2021-08-25 04:17:30|15356.3|15354.3|15356.1|15354.1|15356.3|15354.3|15356|15354|2
1629865060000|2021-08-25 04:17:40|15356|15354|15356|15354|15356.1|15354.1|15356|15354|3
1629865070000|2021-08-25 04:17:50|15355.9|15353.9|15355.8|15353.8|15355.9|15353.9|15355.8|15353.8|1
1629865080000|2021-08-25 04:18:00|15355.9|15353.9|15356|15354|15356|15354|15355.9|15353.9|2
1629865090000|2021-08-25 04:18:10|15356.1|15354.1|15356.1|15354.1|15356.3|15354.3|15356|15354|1
1629865100000|2021-08-25 04:18:20|15356|15354|15356|15354|15356.1|15354.1|15355.9|15353.9|1
1629865110000|2021-08-25 04:18:30|15356.1|15354.1|15356|15354|15356.1|15354.1|15356|15354|1
1629865120000|2021-08-25 04:18:40|15356.1|15354.1|15356|15354|15356.3|15354.3|15356|15354|0
1629865140000|2021-08-25 04:19:00|||||||||2
1629865150000|2021-08-25 04:19:10|15356.1|15354.1|15355.9|15353.9|15356.1|15354.1|15355.9|15353.9|1
1629865160000|2021-08-25 04:19:20|15355.8|15353.8|15355.8|15353.8|15355.8|15353.8|15355.8|15353.8|2
1629865180000|2021-08-25 04:19:40|15355.9|15353.9|15355.9|15353.9|15355.9|15353.9|15355.8|15353.8|0
1629865200000|2021-08-25 04:20:00|15356|15354|15355.9|15353.9|15356|15354|15355.9|15353.9|1
1629865220000|2021-08-25 04:20:20|15355.8|15353.8|15355.1|15353.1|15355.8|15353.8|15355.1|15353.1|20
1629865230000|2021-08-25 04:20:30|15355|15353|15354.9|15352.9|15355|15353|15354.9|15352.9|1
1629865240000|2021-08-25 04:20:40|15355|15353|15355|15353|15355|15353|15355|15353|2
1629865250000|2021-08-25 04:20:50|15355.1|15353.1|15354.9|15352.9|15355.1|15353.1|15354.9|15352.9|3
1629865260000|2021-08-25 04:21:00|15355.1|15353.1|15355.5|15353.5|15355.6|15353.6|15355.1|15353.1|16
1629865270000|2021-08-25 04:21:10|15355.6|15353.6|15355.5|15353.5|15355.6|15353.6|15355.5|15353.5|2
1629865280000|2021-08-25 04:21:20|15355.6|15353.6|15355.8|15353.8|15355.8|15353.8|15355.5|15353.5|4
1629865290000|2021-08-25 04:21:30|15355.9|15353.9|15356|15354|15356|15354|15355.9|15353.9|2
1629865320000|2021-08-25 04:22:00|15355.9|15353.9|15356|15354|15356|15354|15355.5|15353.5|4
1629865330000|2021-08-25 04:22:10|15355.9|15353.9|15355.8|15353.8|15356|15354|15355.8|15353.8|3
1629865340000|2021-08-25 04:22:20|15355.9|15353.9|15355.5|15353.5|15356|15354|15355.5|15353.5|1
1629865350000|2021-08-25 04:22:30|15355.6|15353.6|15355.9|15353.9|15355.9|15353.9|15355.6|15353.6|3
1629865370000|2021-08-25 04:22:50|15356|15354|15355.5|15353.5|15356|15354|15355.5|15353.5|2
1629865380000|2021-08-25 04:23:00|15355.4|15353.4|15356|15354|15356|15354|15355.3|15353.3|3
1629865390000|2021-08-25 04:23:10|15355.8|15353.8|15355.5|15353.5|15355.8|15353.8|15355.5|15353.5|3
1629865400000|2021-08-25 04:23:20|15355.4|15353.4|15355.6|15353.6|15355.8|15353.8|15355.4|15353.4|2
1629865410000|2021-08-25 04:23:30|15355.5|15353.5|15355.8|15353.8|15355.9|15353.9|15355.5|15353.5|1
1629865420000|2021-08-25 04:23:40|15355.6|15353.6|15356|15354|15356|15354|15355.6|15353.6|2
1629865430000|2021-08-25 04:23:50|15355.9|15353.9|15356|15354|15356|15354|15355.9|15353.9|0
1629865440000|2021-08-25 04:24:00|15355.9|15353.9|15356|15354|15356|15354|15355.9|15353.9|0
1629865450000|2021-08-25 04:24:10|15355.9|15353.9|15355.6|15353.6|15356|15354|15355.6|15353.6|3
1629865460000|2021-08-25 04:24:20|15355.8|15353.8|15355.6|15353.6|15355.8|15353.8|15355.6|15353.6|0
1629865480000|2021-08-25 04:24:40|15355.8|15353.8|15355.6|15353.6|15355.8|15353.8|15355.6|15353.6|1
1629865490000|2021-08-25 04:24:50|15355.5|15353.5|15355.5|15353.5|15355.5|15353.5|15355.5|15353.5|1
1629865500000|2021-08-25 04:25:00|15355.6|15353.6|15355.8|15353.8|15355.8|15353.8|15355.5|15353.5|3
1629865510000|2021-08-25 04:25:10|15355.9|15353.9|15356|15354|15356|15354|15355.9|15353.9|5
1629865520000|2021-08-25 04:25:20|15356.1|15354.1|15356.3|15354.3|15356.4|15354.4|15356.1|15354.1|2
1629865530000|2021-08-25 04:25:30|15356.4|15354.4|15356.3|15354.3|15356.4|15354.4|15356.3|15354.3|1
1629865540000|2021-08-25 04:25:40|15356.4|15354.4|15356|15354|15356.6|15354.6|15356|15354|3
1629865550000|2021-08-25 04:25:50|15355.9|15353.9|15356|15354|15356.1|15354.1|15355.9|15353.9|1
1629865560000|2021-08-25 04:26:00|15356.1|15354.1|15356.8|15354.8|15356.8|15354.8|15356.1|15354.1|4
1629865570000|2021-08-25 04:26:10|15356.9|15354.9|15357.3|15355.3|15357.4|15355.4|15356.9|15354.9|9
1629865580000|2021-08-25 04:26:20|15357.4|15355.4|15357.3|15355.3|15357.4|15355.4|15357.3|15355.3|1
1629865590000|2021-08-25 04:26:30|15357|15355|15357|15355|15357|15355|15356.8|15354.8|2
1629865600000|2021-08-25 04:26:40|15357.1|15355.1|15357|15355|15357.3|15355.3|15357|15355|5
1629865610000|2021-08-25 04:26:50|15357.1|15355.1|15357|15355|15357.1|15355.1|15356.9|15354.9|3
1629865620000|2021-08-25 04:27:00|15357.1|15355.1|15356.8|15354.8|15357.1|15355.1|15356.6|15354.6|3
1629865630000|2021-08-25 04:27:10|15356.9|15354.9|15357|15355|15357|15355|15356.8|15354.8|1
1629865640000|2021-08-25 04:27:20|15357.1|15355.1|15356.8|15354.8|15357.1|15355.1|15356.8|15354.8|1
1629865660000|2021-08-25 04:27:40|15356.9|15354.9|15356.8|15354.8|15356.9|15354.9|15356.8|15354.8|0
1629865680000|2021-08-25 04:28:00|15356.9|15354.9|15356.9|15354.9|15356.9|15354.9|15356.8|15354.8|0
1629865690000|2021-08-25 04:28:10|15356.8|15354.8|15356.5|15354.5|15356.8|15354.8|15356.5|15354.5|5
1629865700000|2021-08-25 04:28:20|15356.6|15354.6|15357|15355|15357|15355|15356.5|15354.5|2
1629865710000|2021-08-25 04:28:30|15356.8|15354.8|15356.5|15354.5|15356.9|15354.9|15356.4|15354.4|9
1629865720000|2021-08-25 04:28:40|15356.6|15354.6|15356.8|15354.8|15357|15355|15356.5|15354.5|1
1629865730000|2021-08-25 04:28:50|15356.9|15354.9|15356.8|15354.8|15357|15355|15356.6|15354.6|0
1629865740000|2021-08-25 04:29:00|15356.9|15354.9|15356.5|15354.5|15356.9|15354.9|15356.4|15354.4|0
1629865750000|2021-08-25 04:29:10|15356.4|15354.4|15356.5|15354.5|15356.5|15354.5|15356.4|15354.4|0
1629865760000|2021-08-25 04:29:20|15356.4|15354.4|15356.5|15354.5|15356.8|15354.8|15356.4|15354.4|2
1629865770000|2021-08-25 04:29:30|15356.6|15354.6|15356.5|15354.5|15356.6|15354.6|15356.5|15354.5|1
1629865780000|2021-08-25 04:29:40|15356.4|15354.4|15356.5|15354.5|15356.5|15354.5|15356.3|15354.3|0
1629865790000|2021-08-25 04:29:50|15356.6|15354.6|15356.1|15354.1|15356.6|15354.6|15356.1|15354.1|2
1629865800000|2021-08-25 04:30:00|15356|15354|15356.4|15354.4|15356.5|15354.5|15356|15354|2
1629865810000|2021-08-25 04:30:10|15356.5|15354.5|15356|15354|15356.5|15354.5|15355.9|15353.9|2
1629865820000|2021-08-25 04:30:20|15355.9|15353.9|15356|15354|15356.1|15354.1|15355.9|15353.9|3
1629865830000|2021-08-25 04:30:30|15356.3|15354.3|15356.1|15354.1|15356.4|15354.4|15356|15354|7
1629865840000|2021-08-25 04:30:40|15356.3|15354.3|15356|15354|15356.3|15354.3|15356|15354|0
1629865850000|2021-08-25 04:30:50|15355.9|15353.9|15355.8|15353.8|15356.1|15354.1|15355.8|15353.8|4
1629865860000|2021-08-25 04:31:00|15356|15354|15356.3|15354.3|15356.3|15354.3|15355.9|15353.9|2
1629865870000|2021-08-25 04:31:10|15356.1|15354.1|15356.3|15354.3|15356.3|15354.3|15356.1|15354.1|4
1629865880000|2021-08-25 04:31:20|15356.1|15354.1|15356.3|15354.3|15356.3|15354.3|15356.1|15354.1|0
1629865900000|2021-08-25 04:31:40|15356.4|15354.4|15356.8|15354.8|15356.8|15354.8|15356.4|15354.4|7
1629865910000|2021-08-25 04:31:50|15356.3|15354.3|15356.3|15354.3|15356.3|15354.3|15356.3|15354.3|4
1629865920000|2021-08-25 04:32:00|15356.1|15354.1|15356.8|15354.8|15356.8|15354.8|15356.1|15354.1|2
1629865930000|2021-08-25 04:32:10|15356.9|15354.9|15356.5|15354.5|15356.9|15354.9|15356.5|15354.5|3
1629865940000|2021-08-25 04:32:20|15356.6|15354.6|15356.5|15354.5|15356.9|15354.9|15356.5|15354.5|0
1629865950000|2021-08-25 04:32:30|15356.6|15354.6|15356.5|15354.5|15356.6|15354.6|15356.4|15354.4|0
1629865960000|2021-08-25 04:32:40|15356.4|15354.4|15356.4|15354.4|15356.5|15354.5|15356.4|15354.4|0
1629865970000|2021-08-25 04:32:50|15356.3|15354.3|15356.4|15354.4|15356.5|15354.5|15356.3|15354.3|7
1629865980000|2021-08-25 04:33:00|15356.3|15354.3|15356.5|15354.5|15356.5|15354.5|15356.3|15354.3|0
1629865990000|2021-08-25 04:33:10|15356.4|15354.4|15356.5|15354.5|15356.5|15354.5|15356.3|15354.3|0
1629866000000|2021-08-25 04:33:20|15356.6|15354.6|15356.3|15354.3|15356.6|15354.6|15356.3|15354.3|0
1629866010000|2021-08-25 04:33:30|15356.4|15354.4|15356.6|15354.6|15356.6|15354.6|15356.4|15354.4|0
1629866020000|2021-08-25 04:33:40|15356.5|15354.5|15356.5|15354.5|15356.5|15354.5|15356.5|15354.5|1
1629866030000|2021-08-25 04:33:50|15356.4|15354.4|15356|15354|15356.5|15354.5|15356|15354|3
1629866040000|2021-08-25 04:34:00|15355.9|15353.9|15355.5|15353.5|15355.9|15353.9|15355.5|15353.5|3
1629866050000|2021-08-25 04:34:10|15355.6|15353.6|15355.6|15353.6|15355.6|15353.6|15355.6|15353.6|0
1629866060000|2021-08-25 04:34:20|15355.5|15353.5|15355.3|15353.3|15355.6|15353.6|15355|15353|4
1629866070000|2021-08-25 04:34:30|15355.1|15353.1|15355|15353|15355.5|15353.5|15355|15353|0
1629866080000|2021-08-25 04:34:40|15354.9|15352.9|15355.3|15353.3|15355.3|15353.3|15354.9|15352.9|3
1629866090000|2021-08-25 04:34:50|15355.1|15353.1|15355.3|15353.3|15355.3|15353.3|15354.9|15352.9|2
1629866100000|2021-08-25 04:35:00|15355.4|15353.4|15355.1|15353.1|15355.5|15353.5|15354.9|15352.9|6
1629866110000|2021-08-25 04:35:10|15355.5|15353.5|15355.6|15353.6|15355.9|15353.9|15355.5|15353.5|2
1629866120000|2021-08-25 04:35:20|15355.8|15353.8|15355.9|15353.9|15356|15354|15355.8|15353.8|3
1629866130000|2021-08-25 04:35:30|15356|15354|15356|15354|15356|15354|15355.9|15353.9|0
1629866140000|2021-08-25 04:35:40|15355.9|15353.9|15355.8|15353.8|15356|15354|15355.8|15353.8|0
1629866150000|2021-08-25 04:35:50|15355.9|15353.9|15356|15354|15356.1|15354.1|15355.9|15353.9|4
1629866160000|2021-08-25 04:36:00|15355.9|15353.9|15356.1|15354.1|15356.1|15354.1|15355.8|15353.8|1
1629866170000|2021-08-25 04:36:10|15356|15354|15356|15354|15356|15354|15356|15354|0
1629866180000|2021-08-25 04:36:20|15356.1|15354.1|15356.3|15354.3|15356.3|15354.3|15356.1|15354.1|1
1629866190000|2021-08-25 04:36:30|15356.1|15354.1|15356|15354|15356.3|15354.3|15356|15354|0
1629866200000|2021-08-25 04:36:40|15356.1|15354.1|15356.1|15354.1|15356.3|15354.3|15356|15354|0
1629866210000|2021-08-25 04:36:50|15356.3|15354.3|15356.5|15354.5|15356.5|15354.5|15356.3|15354.3|0
1629866220000|2021-08-25 04:37:00|15356.4|15354.4|15356.5|15354.5|15356.5|15354.5|15356.4|15354.4|0
1629866230000|2021-08-25 04:37:10|15356.4|15354.4|15356.4|15354.4|15356.5|15354.5|15356|15354|0
1629866240000|2021-08-25 04:37:20|15356.3|15354.3|15356.1|15354.1|15356.5|15354.5|15356.1|15354.1|1
1629866250000|2021-08-25 04:37:30|15356.3|15354.3|15356.5|15354.5|15356.5|15354.5|15356.3|15354.3|0
1629866260000|2021-08-25 04:37:40|15356.4|15354.4|15356.5|15354.5|15356.5|15354.5|15356.4|15354.4|0
1629866270000|2021-08-25 04:37:50|15356.3|15354.3|15356.5|15354.5|15356.5|15354.5|15356.3|15354.3|1
1629866280000|2021-08-25 04:38:00|15356.4|15354.4|15356|15354|15356.4|15354.4|15355.9|15353.9|1
1629866290000|2021-08-25 04:38:10|15356.1|15354.1|15356.3|15354.3|15356.6|15354.6|15356.1|15354.1|3
1629866300000|2021-08-25 04:38:20|15356.4|15354.4|15356.5|15354.5|15356.6|15354.6|15356.4|15354.4|0
1629866310000|2021-08-25 04:38:30|15356.6|15354.6|15356.5|15354.5|15356.6|15354.6|15356.5|15354.5|0
1629866320000|2021-08-25 04:38:40|15356.6|15354.6|15356.9|15354.9|15356.9|15354.9|15356.5|15354.5|8
1629866330000|2021-08-25 04:38:50|15357|15355|15357.1|15355.1|15357.1|15355.1|15356.9|15354.9|2
1629866340000|2021-08-25 04:39:00|15357|15355|15357|15355|15357.1|15355.1|15357|15355|1
1629866350000|2021-08-25 04:39:10|15357.1|15355.1|15357|15355|15357.1|15355.1|15357|15355|0
1629866360000|2021-08-25 04:39:20|15357.1|15355.1|15357|15355|15357.1|15355.1|15357|15355|0
1629866370000|2021-08-25 04:39:30|15357.1|15355.1|15357|15355|15357.1|15355.1|15356.9|15354.9|1
1629866380000|2021-08-25 04:39:40|15357.1|15355.1|15357|15355|15357.1|15355.1|15357|15355|1
1629866400000|2021-08-25 04:40:00|15356.9|15354.9|15356.6|15354.6|15356.9|15354.9|15356.5|15354.5|5
1629866410000|2021-08-25 04:40:10|15356.5|15354.5|15356.5|15354.5|15356.5|15354.5|15356.5|15354.5|5
1629866420000|2021-08-25 04:40:20|15356.6|15354.6|15356.6|15354.6|15356.6|15354.6|15356.5|15354.5|0
1629866430000|2021-08-25 04:40:30|15356.8|15354.8|15356.8|15354.8|15356.8|15354.8|15356.8|15354.8|3
1629866440000|2021-08-25 04:40:40|15356.6|15354.6|15356.8|15354.8|15356.9|15354.9|15356.6|15354.6|0
1629866480000|2021-08-25 04:41:20|15356.6|15354.6|15355.3|15353.3|15356.8|15354.8|15355.3|15353.3|20
1629866490000|2021-08-25 04:41:30|15355.1|15353.1|15355|15353|15355.5|15353.5|15355|15353|7
1629866500000|2021-08-25 04:41:40|15354.6|15352.6|15354.8|15352.8|15354.8|15352.8|15354.6|15352.6|2
1629866510000|2021-08-25 04:41:50|15354.6|15352.6|15355|15353|15355|15353|15354.6|15352.6|5
1629866520000|2021-08-25 04:42:00|15354.9|15352.9|15355.3|15353.3|15355.4|15353.4|15354.8|15352.8|1
1629866530000|2021-08-25 04:42:10|15355.1|15353.1|15355|15353|15355.1|15353.1|15355|15353|3
1629866540000|2021-08-25 04:42:20|15355.1|15353.1|15355.3|15353.3|15355.3|15353.3|15355.1|15353.1|1
1629866550000|2021-08-25 04:42:30|15355.1|15353.1|15355.3|15353.3|15355.3|15353.3|15355|15353|0
1629866560000|2021-08-25 04:42:40|15355.4|15353.4|15355.3|15353.3|15355.4|15353.4|15355.3|15353.3|0
1629866570000|2021-08-25 04:42:50|15355.1|15353.1|15355.3|15353.3|15355.3|15353.3|15355|15353|1
1629866580000|2021-08-25 04:43:00|15355.4|15353.4|15355.3|15353.3|15355.4|15353.4|15355.3|15353.3|1
1629866590000|2021-08-25 04:43:10|15355.1|15353.1|15355|15353|15355.1|15353.1|15355|15353|0
1629866600000|2021-08-25 04:43:20|15355.1|15353.1|15355|15353|15355.1|15353.1|15355|15353|3
1629866610000|2021-08-25 04:43:30|15354.9|15352.9|15354.8|15352.8|15355|15353|15354.6|15352.6|7
1629866620000|2021-08-25 04:43:40|15354.9|15352.9|15354.6|15352.6|15354.9|15352.9|15354.6|15352.6|1
1629866630000|2021-08-25 04:43:50|15354.8|15352.8|15355|15353|15355|15353|15354.8|15352.8|3
1629866640000|2021-08-25 04:44:00|15355.1|15353.1|15354.8|15352.8|15355.1|15353.1|15354.8|15352.8|1
1629866650000|2021-08-25 04:44:10|15354.9|15352.9|15355.3|15353.3|15355.3|15353.3|15354.9|15352.9|7
1629866660000|2021-08-25 04:44:20|15355.1|15353.1|15355.1|15353.1|15355.3|15353.3|15355.1|15353.1|1
1629866670000|2021-08-25 04:44:30|15355.3|15353.3|15354.9|15352.9|15355.3|15353.3|15354.9|15352.9|1
1629866700000|2021-08-25 04:45:00|15355.1|15353.1|15355|15353|15355.3|15353.3|15355|15353|2
1629866710000|2021-08-25 04:45:10|15355.1|15353.1|15355|15353|15355.4|15353.4|15355|15353|3
1629866720000|2021-08-25 04:45:20|15355.1|15353.1|15355.3|15353.3|15355.4|15353.4|15355|15353|4
1629866730000|2021-08-25 04:45:30|15355.4|15353.4|15356.8|15354.8|15356.8|15354.8|15355.4|15353.4|17
1629866740000|2021-08-25 04:45:40|15356.9|15354.9|15356.8|15354.8|15356.9|15354.9|15356.8|15354.8|1
1629866750000|2021-08-25 04:45:50|15356.9|15354.9|15356.5|15354.5|15356.9|15354.9|15356.5|15354.5|3
1629866760000|2021-08-25 04:46:00|15356.4|15354.4|15356.4|15354.4|15356.4|15354.4|15356.3|15354.3|1
1629866770000|2021-08-25 04:46:10|15356.3|15354.3|15356.8|15354.8|15356.8|15354.8|15356.3|15354.3|4
1629866780000|2021-08-25 04:46:20|15357|15355|15356.5|15354.5|15357|15355|15356.5|15354.5|7
1629866790000|2021-08-25 04:46:30|15356.6|15354.6|15356|15354|15356.8|15354.8|15356|15354|5
1629866800000|2021-08-25 04:46:40|15356.1|15354.1|15356.1|15354.1|15356.3|15354.3|15356|15354|1
1629866810000|2021-08-25 04:46:50|15356|15354|15356|15354|15356.1|15354.1|15356|15354|0
1629866820000|2021-08-25 04:47:00|15355.9|15353.9|15355.3|15353.3|15355.9|15353.9|15355.3|15353.3|7
1629866830000|2021-08-25 04:47:10|15355.1|15353.1|15355.3|15353.3|15355.4|15353.4|15355|15353|11
1629866840000|2021-08-25 04:47:20|15355.5|15353.5|15355.8|15353.8|15355.9|15353.9|15355.5|15353.5|2
1629866850000|2021-08-25 04:47:30|15355.6|15353.6|15355.5|15353.5|15355.8|15353.8|15355.5|15353.5|0
1629866860000|2021-08-25 04:47:40|15355.4|15353.4|15355.5|15353.5|15355.5|15353.5|15355.4|15353.4|2
1629866870000|2021-08-25 04:47:50|15355.8|15353.8|15355.8|15353.8|15355.8|15353.8|15355.6|15353.6|2
1629866880000|2021-08-25 04:48:00|15355.9|15353.9|15355.9|15353.9|15355.9|15353.9|15355.6|15353.6|2
1629866890000|2021-08-25 04:48:10|15355.8|15353.8|15355.9|15353.9|15355.9|15353.9|15355.8|15353.8|1
1629866900000|2021-08-25 04:48:20|15355.6|15353.6|15355.5|15353.5|15355.6|15353.6|15355.5|15353.5|3
1629866910000|2021-08-25 04:48:30|15355.6|15353.6|15355.6|15353.6|15355.6|15353.6|15355.4|15353.4|1
1629866920000|2021-08-25 04:48:40|15355.8|15353.8|15355.8|15353.8|15355.9|15353.9|15355.8|15353.8|1
1629866930000|2021-08-25 04:48:50|15355.6|15353.6|15355.8|15353.8|15355.8|15353.8|15355.6|15353.6|0
1629866950000|2021-08-25 04:49:10|15356|15354|15356|15354|15356.3|15354.3|15356|15354|2
1629867000000|2021-08-25 04:50:00|||||||||1
1629867030000|2021-08-25 04:50:30|15356.3|15354.3|15356.3|15354.3|15356.4|15354.4|15356.3|15354.3|7
1629867040000|2021-08-25 04:50:40|15356.4|15354.4|15356.3|15354.3|15356.4|15354.4|15356|15354|4
1629867050000|2021-08-25 04:50:50|15355.9|15353.9|15355.8|15353.8|15355.9|15353.9|15355.8|15353.8|2
1629867060000|2021-08-25 04:51:00|15355.6|15353.6|15355.8|15353.8|15355.9|15353.9|15355.6|15353.6|3
1629867070000|2021-08-25 04:51:10|15355.6|15353.6|15355.8|15353.8|15355.9|15353.9|15355.6|15353.6|0
1629867080000|2021-08-25 04:51:20|15355.6|15353.6|15355.5|15353.5|15355.6|15353.6|15355.5|15353.5|1
1629867090000|2021-08-25 04:51:30|15355.6|15353.6|15355.5|15353.5|15355.6|15353.6|15355.5|15353.5|9
1629867100000|2021-08-25 04:51:40|15355.4|15353.4|15355.3|15353.3|15355.4|15353.4|15355.3|15353.3|1
1629867110000|2021-08-25 04:51:50|15355.4|15353.4|15355.3|15353.3|15355.4|15353.4|15355.3|15353.3|4
1629867120000|2021-08-25 04:52:00|15355.4|15353.4|15355.8|15353.8|15355.8|15353.8|15355.4|15353.4|2
1629867130000|2021-08-25 04:52:10|15355.6|15353.6|15356|15354|15356|15354|15355.6|15353.6|0
1629867140000|2021-08-25 04:52:20|15355.9|15353.9|15355.8|15353.8|15355.9|15353.9|15355.6|15353.6|2
1629867150000|2021-08-25 04:52:30|15355.9|15353.9|15356|15354|15356|15354|15355.9|15353.9|0
1629867160000|2021-08-25 04:52:40|15355.8|15353.8|15355.8|15353.8|15355.8|15353.8|15355.8|15353.8|3
1629867170000|2021-08-25 04:52:50|15355.9|15353.9|15355.9|15353.9|15356|15354|15355.9|15353.9|0
1629867180000|2021-08-25 04:53:00|15356|15354|15356|15354|15356|15354|15355.9|15353.9|0
1629867190000|2021-08-25 04:53:10|15355.9|15353.9|15356|15354|15356|15354|15355.9|15353.9|0
1629867200000|2021-08-25 04:53:20|15355.9|15353.9|15355.6|15353.6|15356|15354|15355.6|15353.6|0
1629867210000|2021-08-25 04:53:30|15355.5|15353.5|15355.9|15353.9|15356|15354|15355.5|15353.5|2
1629867220000|2021-08-25 04:53:40|15356|15354|15356|15354|15356|15354|15356|15354|1
1629867230000|2021-08-25 04:53:50|15355.9|15353.9|15356.1|15354.1|15356.1|15354.1|15355.8|15353.8|4
1629867240000|2021-08-25 04:54:00|15356.3|15354.3|15356.3|15354.3|15356.5|15354.5|15356.3|15354.3|4
1629867250000|2021-08-25 04:54:10|15356.4|15354.4|15356.5|15354.5|15356.5|15354.5|15356.3|15354.3|3
1629867260000|2021-08-25 04:54:20|15356.4|15354.4|15356.6|15354.6|15356.6|15354.6|15356.4|15354.4|1
1629867270000|2021-08-25 04:54:30|15356.4|15354.4|15356.5|15354.5|15356.5|15354.5|15356.4|15354.4|4
1629867280000|2021-08-25 04:54:40|15356.6|15354.6|15356.8|15354.8|15356.8|15354.8|15356.6|15354.6|8
1629867290000|2021-08-25 04:54:50|15356.9|15354.9|15356.8|15354.8|15356.9|15354.9|15356.8|15354.8|2
1629867300000|2021-08-25 04:55:00|15356.9|15354.9|15356.9|15354.9|15356.9|15354.9|15356.8|15354.8|0
1629867310000|2021-08-25 04:55:10|15357|15355|15356.6|15354.6|15357.1|15355.1|15356.6|15354.6|6
1629867320000|2021-08-25 04:55:20|15356.8|15354.8|15356.6|15354.6|15356.8|15354.8|15356.6|15354.6|1
1629867330000|2021-08-25 04:55:30|15356.5|15354.5|15356.4|15354.4|15356.6|15354.6|15356.4|15354.4|2
1629867350000|2021-08-25 04:55:50|15356.6|15354.6|15356.8|15354.8|15356.8|15354.8|15356.5|15354.5|2
1629867360000|2021-08-25 04:56:00|15356.5|15354.5|15356.5|15354.5|15356.5|15354.5|15356.5|15354.5|1
1629867370000|2021-08-25 04:56:10|15356.6|15354.6|15356.8|15354.8|15356.8|15354.8|15356.6|15354.6|1
1629867380000|2021-08-25 04:56:20|15356.6|15354.6|15356.8|15354.8|15356.8|15354.8|15356.5|15354.5|0
1629867390000|2021-08-25 04:56:30|15356.9|15354.9|15356.8|15354.8|15356.9|15354.9|15356.8|15354.8|0
1629867400000|2021-08-25 04:56:40|15356.6|15354.6|15356.8|15354.8|15356.8|15354.8|15356.5|15354.5|1
1629867410000|2021-08-25 04:56:50|15356.6|15354.6|15356.3|15354.3|15356.8|15354.8|15356.3|15354.3|0
1629867420000|2021-08-25 04:57:00|15356.4|15354.4|15356.3|15354.3|15356.5|15354.5|15356.3|15354.3|0
1629867430000|2021-08-25 04:57:10|15356.4|15354.4|15356.3|15354.3|15356.4|15354.4|15356.3|15354.3|1
1629867440000|2021-08-25 04:57:20|15356.4|15354.4|15356.4|15354.4|15356.4|15354.4|15356.3|15354.3|0
1629867450000|2021-08-25 04:57:30|15356.3|15354.3|15356|15354|15356.3|15354.3|15355.9|15353.9|5
1629867460000|2021-08-25 04:57:40|15355.5|15353.5|15355.3|15353.3|15355.8|15353.8|15355.3|15353.3|3
1629867470000|2021-08-25 04:57:50|15355.4|15353.4|15355.8|15353.8|15355.8|15353.8|15355.3|15353.3|6
1629867480000|2021-08-25 04:58:00|15355.6|15353.6|15355.8|15353.8|15355.9|15353.9|15355.6|15353.6|1
1629867490000|2021-08-25 04:58:10|15355.6|15353.6|15355.8|15353.8|15355.8|15353.8|15355.6|15353.6|4
1629867520000|2021-08-25 04:58:40|15355.6|15353.6|15355.8|15353.8|15355.8|15353.8|15355.6|15353.6|1
1629867530000|2021-08-25 04:58:50|15355.9|15353.9|15356|15354|15356|15354|15355.8|15353.8|4
1629867540000|2021-08-25 04:59:00|15355.5|15353.5|15354.8|15352.8|15355.5|15353.5|15354.4|15352.4|17
1629867550000|2021-08-25 04:59:10|15354.6|15352.6|15354.4|15352.4|15354.6|15352.6|15354|15352|14
1629867560000|2021-08-25 04:59:20|15354.3|15352.3|15354.3|15352.3|15354.5|15352.5|15354.1|15352.1|6
1629867570000|2021-08-25 04:59:30|15354.1|15352.1|15354.4|15352.4|15354.8|15352.8|15354.1|15352.1|8
1629867580000|2021-08-25 04:59:40|15354.3|15352.3|15353.9|15351.9|15354.4|15352.4|15353.8|15351.8|9
1629867590000|2021-08-25 04:59:50|15354|15352|15353.8|15351.8|15354.1|15352.1|15353.6|15351.6|9
1629867600000|2021-08-25 05:00:00|15353.9|15351.9|15353.6|15351.6|15354.1|15352.1|15353.3|15351.3|34
1629867610000|2021-08-25 05:00:10|15353.8|15351.8|15355.5|15353.5|15355.5|15353.5|15353.4|15351.4|28
1629867620000|2021-08-25 05:00:20|15355.8|15353.8|15355.5|15353.5|15355.9|15353.9|15355.3|15353.3|10
1629867630000|2021-08-25 05:00:30|15355.6|15353.6|15355.8|15353.8|15356|15354|15355.6|15353.6|5
1629867640000|2021-08-25 05:00:40|15355.6|15353.6|15355.5|15353.5|15356|15354|15355.5|15353.5|2
1629867650000|2021-08-25 05:00:50|15355.4|15353.4|15355.5|15353.5|15355.8|15353.8|15355.4|15353.4|2
1629867660000|2021-08-25 05:01:00|15355.6|15353.6|15356.8|15354.8|15356.9|15354.9|15355.6|15353.6|14
1629867670000|2021-08-25 05:01:10|15356.6|15354.6|15358.3|15356.3|15358.5|15356.5|15356.6|15354.6|51
1629867680000|2021-08-25 05:01:20|15357.8|15355.8|15358.1|15356.1|15358.3|15356.3|15357.6|15355.6|17
1629867690000|2021-08-25 05:01:30|15358|15356|15358.5|15356.5|15358.9|15356.9|15358|15356|10
1629867700000|2021-08-25 05:01:40|15358.6|15356.6|15358.1|15356.1|15359|15357|15357.8|15355.8|19
1629867710000|2021-08-25 05:01:50|15358.3|15356.3|15358.8|15356.8|15358.9|15356.9|15358.3|15356.3|3
1629867720000|2021-08-25 05:02:00|15358.9|15356.9|15359.1|15357.1|15359.5|15357.5|15358.6|15356.6|13
1629867730000|2021-08-25 05:02:10|15359|15357|15358.4|15356.4|15359|15357|15358.1|15356.1|7
1629867740000|2021-08-25 05:02:20|15358.3|15356.3|15358.8|15356.8|15358.9|15356.9|15358.1|15356.1|11
1629867750000|2021-08-25 05:02:30|15358.9|15356.9|15358.8|15356.8|15359|15357|15358.6|15356.6|1
1629867760000|2021-08-25 05:02:40|15358.6|15356.6|15358.4|15356.4|15358.8|15356.8|15358|15356|9
1629867770000|2021-08-25 05:02:50|15358.3|15356.3|15358.3|15356.3|15358.8|15356.8|15358.3|15356.3|2
1629867780000|2021-08-25 05:03:00|15358.4|15356.4|15358.8|15356.8|15358.9|15356.9|15358.3|15356.3|3
1629867790000|2021-08-25 05:03:10|15358.9|15356.9|15359|15357|15359.1|15357.1|15358.8|15356.8|1
1629867800000|2021-08-25 05:03:20|15359.1|15357.1|15359|15357|15359.1|15357.1|15359|15357|0
1629867810000|2021-08-25 05:03:30|15359.1|15357.1|15359.6|15357.6|15359.8|15357.8|15359.1|15357.1|12
1629867820000|2021-08-25 05:03:40|15359.5|15357.5|15359.5|15357.5|15359.9|15357.9|15359.1|15357.1|7
1629867830000|2021-08-25 05:03:50|15359.6|15357.6|15359.5|15357.5|15359.8|15357.8|15359.5|15357.5|5
1629867840000|2021-08-25 05:04:00|15359.4|15357.4|15359|15357|15359.8|15357.8|15358.9|15356.9|11
1629867850000|2021-08-25 05:04:10|15359.1|15357.1|15359.3|15357.3|15359.3|15357.3|15358.8|15356.8|4
1629867860000|2021-08-25 05:04:20|15359.4|15357.4|15359.4|15357.4|15359.4|15357.4|15358.8|15356.8|1
1629867870000|2021-08-25 05:04:30|15359.3|15357.3|15359.1|15357.1|15359.4|15357.4|15358.9|15356.9|1
1629867880000|2021-08-25 05:04:40|15359|15357|15358.8|15356.8|15359|15357|15358.6|15356.6|1
1629867890000|2021-08-25 05:04:50|15358.3|15356.3|15358.1|15356.1|15358.5|15356.5|15358|15356|8
1629867900000|2021-08-25 05:05:00|15358.3|15356.3|15358.8|15356.8|15358.8|15356.8|15358|15356|8
1629867910000|2021-08-25 05:05:10|15358.6|15356.6|15358.8|15356.8|15359|15357|15358.4|15356.4|2
1629867920000|2021-08-25 05:05:20|15358.6|15356.6|15358.3|15356.3|15358.8|15356.8|15358.1|15356.1|5
1629867930000|2021-08-25 05:05:30|15358.4|15356.4|15358.8|15356.8|15358.9|15356.9|15358.4|15356.4|3
1629867940000|2021-08-25 05:05:40|15358.9|15356.9|15358.4|15356.4|15358.9|15356.9|15358.3|15356.3|6
1629867950000|2021-08-25 05:05:50|15358.5|15356.5|15358.6|15356.6|15358.6|15356.6|15358.3|15356.3|1
1629867960000|2021-08-25 05:06:00|15358.8|15356.8|15358|15356|15359|15357|15358|15356|11
1629867970000|2021-08-25 05:06:10|15357.9|15355.9|15357.5|15355.5|15357.9|15355.9|15357.5|15355.5|3
1629867980000|2021-08-25 05:06:20|15357.6|15355.6|15358|15356|15358.3|15356.3|15357.6|15355.6|0
1629867990000|2021-08-25 05:06:30|15357.9|15355.9|15357.8|15355.8|15358.3|15356.3|15357.8|15355.8|3
1629868000000|2021-08-25 05:06:40|15357.9|15355.9|15358.1|15356.1|15358.4|15356.4|15357.9|15355.9|0
1629868010000|2021-08-25 05:06:50|15358.3|15356.3|15358.3|15356.3|15358.4|15356.4|15358.1|15356.1|2
1629868020000|2021-08-25 05:07:00|15358.4|15356.4|15358.1|15356.1|15358.6|15356.6|15358.1|15356.1|4
1629868030000|2021-08-25 05:07:10|15358.3|15356.3|15358.3|15356.3|15358.3|15356.3|15358.1|15356.1|0
1629868040000|2021-08-25 05:07:20|15358.4|15356.4|15358.3|15356.3|15358.4|15356.4|15358|15356|2
1629868050000|2021-08-25 05:07:30|15358.1|15356.1|15358.3|15356.3|15358.5|15356.5|15358.1|15356.1|0
1629868060000|2021-08-25 05:07:40|15358.4|15356.4|15358.3|15356.3|15358.5|15356.5|15358.3|15356.3|0
1629868070000|2021-08-25 05:07:50|15358.4|15356.4|15358.3|15356.3|15358.4|15356.4|15358.3|15356.3|2
1629868080000|2021-08-25 05:08:00|15358.4|15356.4|15359|15357|15359|15357|15358.3|15356.3|1
1629868090000|2021-08-25 05:08:10|15359.1|15357.1|15358.8|15356.8|15359.1|15357.1|15358.8|15356.8|7
1629868100000|2021-08-25 05:08:20|15359|15357|15359.1|15357.1|15359.1|15357.1|15359|15357|0
1629868110000|2021-08-25 05:08:30|15359.4|15357.4|15359|15357|15359.6|15357.6|15358.9|15356.9|4
1629868120000|2021-08-25 05:08:40|15359.1|15357.1|15359.3|15357.3|15359.3|15357.3|15359|15357|1
1629868130000|2021-08-25 05:08:50|15359.4|15357.4|15359.5|15357.5|15359.8|15357.8|15359.4|15357.4|1
1629868140000|2021-08-25 05:09:00|15359.6|15357.6|15359.9|15357.9|15360|15358|15359.5|15357.5|4
1629868150000|2021-08-25 05:09:10|15360|15358|15359.9|15357.9|15360|15358|15359.8|15357.8|0
1629868160000|2021-08-25 05:09:20|15360|15358|15359.9|15357.9|15360|15358|15359.6|15357.6|5
1629868170000|2021-08-25 05:09:30|15360|15358|15360|15358|15360.1|15358.1|15359.6|15357.6|8
1629868180000|2021-08-25 05:09:40|15360.1|15358.1|15359.8|15357.8|15360.3|15358.3|15359.4|15357.4|16
1629868190000|2021-08-25 05:09:50|15359.6|15357.6|15359.5|15357.5|15359.9|15357.9|15359.5|15357.5|15
1629868200000|2021-08-25 05:10:00|15359.4|15357.4|15360.3|15358.3|15360.3|15358.3|15359.4|15357.4|0
1629868210000|2021-08-25 05:10:10|15360.4|15358.4|15360|15358|15360.5|15358.5|15359.9|15357.9|4
1629868220000|2021-08-25 05:10:20|15360.1|15358.1|15360.5|15358.5|15360.5|15358.5|15360.1|15358.1|4
1629868230000|2021-08-25 05:10:30|15360.4|15358.4|15360.1|15358.1|15360.5|15358.5|15360.1|15358.1|5
1629868240000|2021-08-25 05:10:40|15360|15358|15359.5|15357.5|15360|15358|15359.4|15357.4|9
1629868250000|2021-08-25 05:10:50|15359.4|15357.4|15359.5|15357.5|15359.8|15357.8|15359.4|15357.4|1
1629868260000|2021-08-25 05:11:00|15359.6|15357.6|15359.5|15357.5|15359.8|15357.8|15359.3|15357.3|3
1629868270000|2021-08-25 05:11:10|15359.4|15357.4|15359.3|15357.3|15359.5|15357.5|15359.3|15357.3|1
1629868280000|2021-08-25 05:11:20|15359.4|15357.4|15359.8|15357.8|15360|15358|15359.4|15357.4|2
1629868290000|2021-08-25 05:11:30|15359.9|15357.9|15359.5|15357.5|15360|15358|15359.5|15357.5|2
1629868300000|2021-08-25 05:11:40|15359.6|15357.6|15360|15358|15360.3|15358.3|15359.6|15357.6|6
1629868310000|2021-08-25 05:11:50|15359.9|15357.9|15359.9|15357.9|15360|15358|15359.6|15357.6|1
1629868320000|2021-08-25 05:12:00|15359.8|15357.8|15359.9|15357.9|15360.5|15358.5|15359.6|15357.6|3
1629868330000|2021-08-25 05:12:10|15359.8|15357.8|15359.8|15357.8|15359.8|15357.8|15359.5|15357.5|0
1629868340000|2021-08-25 05:12:20|15359.9|15357.9|15359.8|15357.8|15359.9|15357.9|15359.8|15357.8|2
1629868350000|2021-08-25 05:12:30|15359.9|15357.9|15360|15358|15360.1|15358.1|15359.9|15357.9|0
1629868360000|2021-08-25 05:12:40|15359.9|15357.9|15360.5|15358.5|15360.5|15358.5|15359.8|15357.8|4
1629868370000|2021-08-25 05:12:50|15360.6|15358.6|15360.3|15358.3|15360.6|15358.6|15360.1|15358.1|2
1629868380000|2021-08-25 05:13:00|15360.4|15358.4|15360.8|15358.8|15360.8|15358.8|15360.3|15358.3|7
1629868390000|2021-08-25 05:13:10|15360.5|15358.5|15360.5|15358.5|15360.6|15358.6|15360.4|15358.4|6
1629868400000|2021-08-25 05:13:20|15360.6|15358.6|15360.3|15358.3|15360.8|15358.8|15360.1|15358.1|2
1629868410000|2021-08-25 05:13:30|||||||||3
1629868420000|2021-08-25 05:13:40|15360.1|15358.1|15360|15358|15360.3|15358.3|15359.8|15357.8|4
1629868430000|2021-08-25 05:13:50|15360.1|15358.1|15360.3|15358.3|15360.4|15358.4|15360|15358|5
1629868440000|2021-08-25 05:14:00|15360.4|15358.4|15360.8|15358.8|15360.9|15358.9|15360.4|15358.4|3
1629868450000|2021-08-25 05:14:10|15360.6|15358.6|15360.8|15358.8|15360.8|15358.8|15360.6|15358.6|2
1629868460000|2021-08-25 05:14:20|15360.9|15358.9|15360.5|15358.5|15361.1|15359.1|15360.5|15358.5|10
1629868470000|2021-08-25 05:14:30|15360.6|15358.6|15360.5|15358.5|15360.8|15358.8|15360.5|15358.5|1
1629868480000|2021-08-25 05:14:40|15360.4|15358.4|15360.3|15358.3|15360.6|15358.6|15360|15358|1
1629868490000|2021-08-25 05:14:50|15360.6|15358.6|15360.3|15358.3|15360.6|15358.6|15360.3|15358.3|15
1629868500000|2021-08-25 05:15:00|15360.4|15358.4|15360.3|15358.3|15360.5|15358.5|15360.1|15358.1|4
1629868510000|2021-08-25 05:15:10|||||||||7
1629868520000|2021-08-25 05:15:20|15360.4|15358.4|15360.3|15358.3|15360.4|15358.4|15360.1|15358.1|0
1629868530000|2021-08-25 05:15:30|15360.1|15358.1|15360|15358|15360.3|15358.3|15359.8|15357.8|2
1629868540000|2021-08-25 05:15:40|15359.9|15357.9|15359.3|15357.3|15360|15358|15359.3|15357.3|2
1629868550000|2021-08-25 05:15:50|15359.4|15357.4|15359.4|15357.4|15359.5|15357.5|15359.3|15357.3|1
1629868560000|2021-08-25 05:16:00|15359.5|15357.5|15360.3|15358.3|15360.4|15358.4|15359.4|15357.4|2
1629868570000|2021-08-25 05:16:10|15360.1|15358.1|15360.3|15358.3|15360.3|15358.3|15359.9|15357.9|0
1629868580000|2021-08-25 05:16:20|15359.8|15357.8|15359.8|15357.8|15360|15358|15359.5|15357.5|3
1629868590000|2021-08-25 05:16:30|15359.6|15357.6|15360.1|15358.1|15360.1|15358.1|15359.5|15357.5|2
1629868600000|2021-08-25 05:16:40|15360|15358|15360.3|15358.3|15360.3|15358.3|15360|15358|4
1629868610000|2021-08-25 05:16:50|15360.1|15358.1|15360.3|15358.3|15360.4|15358.4|15360.1|15358.1|7
1629868620000|2021-08-25 05:17:00|15360.4|15358.4|15359.8|15357.8|15360.5|15358.5|15359.8|15357.8|15
1629868630000|2021-08-25 05:17:10|15359.6|15357.6|15359.8|15357.8|15359.9|15357.9|15359.5|15357.5|1
1629868640000|2021-08-25 05:17:20|15359.6|15357.6|15359.8|15357.8|15359.8|15357.8|15359.5|15357.5|4
1629868650000|2021-08-25 05:17:30|15359.9|15357.9|15360.3|15358.3|15360.3|15358.3|15359.9|15357.9|3
1629868660000|2021-08-25 05:17:40|15360.1|15358.1|15359.8|15357.8|15360.1|15358.1|15359.8|15357.8|2
1629868670000|2021-08-25 05:17:50|15359.9|15357.9|15360.1|15358.1|15360.3|15358.3|15359.9|15357.9|2
1629868680000|2021-08-25 05:18:00|15360|15358|15360.8|15358.8|15360.8|15358.8|15360|15358|3
1629868690000|2021-08-25 05:18:10|15360.6|15358.6|15360.5|15358.5|15360.6|15358.6|15360.3|15358.3|1
1629868700000|2021-08-25 05:18:20|15360.4|15358.4|15360.3|15358.3|15360.5|15358.5|15360.3|15358.3|1
1629868710000|2021-08-25 05:18:30|15360.1|15358.1|15360.1|15358.1|15360.1|15358.1|15359.9|15357.9|3
1629868720000|2021-08-25 05:18:40|15360|15358|15359.8|15357.8|15360.1|15358.1|15359.6|15357.6|3
1629868730000|2021-08-25 05:18:50|15359.6|15357.6|15359.5|15357.5|15359.8|15357.8|15359.4|15357.4|2
1629868740000|2021-08-25 05:19:00|15359.4|15357.4|15359.8|15357.8|15360.1|15358.1|15359.4|15357.4|4
1629868750000|2021-08-25 05:19:10|15359.9|15357.9|15360|15358|15360|15358|15359.8|15357.8|1
1629868760000|2021-08-25 05:19:20|15360.1|15358.1|15360.3|15358.3|15360.3|15358.3|15359.9|15357.9|2
1629868770000|2021-08-25 05:19:30|15360.4|15358.4|15360.5|15358.5|15360.6|15358.6|15360.4|15358.4|1
1629868780000|2021-08-25 05:19:40|15360.4|15358.4|15360.8|15358.8|15360.9|15358.9|15360.3|15358.3|4
1629868790000|2021-08-25 05:19:50|15360.6|15358.6|15360.8|15358.8|15360.8|15358.8|15360.5|15358.5|2
1629868800000|2021-08-25 05:20:00|15360.6|15358.6|15361.3|15359.3|15361.5|15359.5|15360.6|15358.6|18
1629868810000|2021-08-25 05:20:10|15361.4|15359.4|15361.6|15359.6|15361.8|15359.8|15361.4|15359.4|6
1629868820000|2021-08-25 05:20:20|15361.5|15359.5|15361.5|15359.5|15361.8|15359.8|15361.4|15359.4|5
1629868830000|2021-08-25 05:20:30|15361.4|15359.4|15361|15359|15361.5|15359.5|15360.8|15358.8|7
1629868840000|2021-08-25 05:20:40|15360.9|15358.9|15361|15359|15361|15359|15360.9|15358.9|2
1629868850000|2021-08-25 05:20:50|15361.1|15359.1|15361|15359|15361.3|15359.3|15360.9|15358.9|0
1629868860000|2021-08-25 05:21:00|15361.1|15359.1|15360.8|15358.8|15361.1|15359.1|15360.6|15358.6|6
1629868870000|2021-08-25 05:21:10|15360.9|15358.9|15360.9|15358.9|15361|15359|15360.5|15358.5|0
1629868880000|2021-08-25 05:21:20|15361|15359|15360.8|15358.8|15361.1|15359.1|15360.5|15358.5|2
1629868890000|2021-08-25 05:21:30|15360.6|15358.6|15360.5|15358.5|15360.9|15358.9|15360.5|15358.5|0
1629868900000|2021-08-25 05:21:40|15360.3|15358.3|15360|15358|15360.3|15358.3|15359.9|15357.9|6
1629868910000|2021-08-25 05:21:50|15360.1|15358.1|15360|15358|15360.3|15358.3|15359.9|15357.9|1
1629868920000|2021-08-25 05:22:00|15360.1|15358.1|15360.1|15358.1|15360.4|15358.4|15360.1|15358.1|4
1629868930000|2021-08-25 05:22:10|15360.3|15358.3|15360|15358|15360.3|15358.3|15360|15358|3
1629868940000|2021-08-25 05:22:20|15360.1|15358.1|15360.3|15358.3|15360.4|15358.4|15360|15358|6
1629868950000|2021-08-25 05:22:30|15360.4|15358.4|15360.5|15358.5|15360.9|15358.9|15360.3|15358.3|2
1629868960000|2021-08-25 05:22:40|15360.4|15358.4|15360.3|15358.3|15360.5|15358.5|15360.3|15358.3|0
1629868970000|2021-08-25 05:22:50|15360.4|15358.4|15360.8|15358.8|15360.8|15358.8|15360.3|15358.3|1
1629868980000|2021-08-25 05:23:00|15360.9|15358.9|15360.8|15358.8|15361.4|15359.4|15360.8|15358.8|9
1629868990000|2021-08-25 05:23:10|15360.9|15358.9|15361|15359|15361.1|15359.1|15360.5|15358.5|3
1629869000000|2021-08-25 05:23:20|15361.1|15359.1|15361|15359|15361.3|15359.3|15360.9|15358.9|0
1629869010000|2021-08-25 05:23:30|15361.1|15359.1|15361.1|15359.1|15361.3|15359.3|15361|15359|0
1629869020000|2021-08-25 05:23:40|15361|15359|15361|15359|15361|15359|15360.9|15358.9|2
1629869030000|2021-08-25 05:23:50|15360.9|15358.9|15361|15359|15361|15359|15360.9|15358.9|0
1629869040000|2021-08-25 05:24:00|15360.9|15358.9|15360.3|15358.3|15361|15359|15360.3|15358.3|3
1629869050000|2021-08-25 05:24:10|15360.4|15358.4|15360.5|15358.5|15360.6|15358.6|15360.4|15358.4|0
1629869060000|2021-08-25 05:24:20|15360.4|15358.4|15360.6|15358.6|15360.6|15358.6|15360.1|15358.1|0
1629869070000|2021-08-25 05:24:30|15360.8|15358.8|15360.3|15358.3|15360.8|15358.8|15360.3|15358.3|1
1629869080000|2021-08-25 05:24:40|15360.1|15358.1|15361|15359|15361|15359|15360.1|15358.1|4
1629869090000|2021-08-25 05:24:50|15360.9|15358.9|15361|15359|15361|15359|15360.6|15358.6|3
1629869100000|2021-08-25 05:25:00|15361.1|15359.1|15361.1|15359.1|15361.1|15359.1|15360.6|15358.6|1
1629869110000|2021-08-25 05:25:10|15361.3|15359.3|15361.5|15359.5|15361.6|15359.6|15361.3|15359.3|10
1629869120000|2021-08-25 05:25:20|15361.6|15359.6|15361.5|15359.5|15361.8|15359.8|15361.5|15359.5|5
1629869130000|2021-08-25 05:25:30|15361.4|15359.4|15361.5|15359.5|15361.8|15359.8|15361.4|15359.4|2
1629869140000|2021-08-25 05:25:40|15361.6|15359.6|15361.8|15359.8|15361.9|15359.9|15361.5|15359.5|1
1629869150000|2021-08-25 05:25:50|15361.9|15359.9|15361|15359|15361.9|15359.9|15360.9|15358.9|7
1629869160000|2021-08-25 05:26:00|15360.9|15358.9|15360.8|15358.8|15361|15359|15360.4|15358.4|5
1629869170000|2021-08-25 05:26:10|15360.6|15358.6|15360.6|15358.6|15360.8|15358.8|15360.4|15358.4|2
1629869180000|2021-08-25 05:26:20|15360.8|15358.8|15360.9|15358.9|15361|15359|15360.5|15358.5|1
1629869190000|2021-08-25 05:26:30|15361|15359|15361.5|15359.5|15361.5|15359.5|15361|15359|1
1629869200000|2021-08-25 05:26:40|15361.4|15359.4|15361.3|15359.3|15361.4|15359.4|15361.1|15359.1|2
1629869210000|2021-08-25 05:26:50|15361.1|15359.1|15360.9|15358.9|15361.1|15359.1|15360.9|15358.9|0
1629869220000|2021-08-25 05:27:00|15361|15359|15361.1|15359.1|15361.3|15359.3|15360.9|15358.9|1
1629869230000|2021-08-25 05:27:10|15361.3|15359.3|15361|15359|15361.3|15359.3|15360.8|15358.8|10
1629869240000|2021-08-25 05:27:20|15360.9|15358.9|15360.5|15358.5|15361|15359|15360.5|15358.5|6
1629869250000|2021-08-25 05:27:30|15360.4|15358.4|15361.1|15359.1|15361.1|15359.1|15360.4|15358.4|5
1629869260000|2021-08-25 05:27:40|15361.3|15359.3|15360.8|15358.8|15361.3|15359.3|15360.8|15358.8|5
1629869270000|2021-08-25 05:27:50|15360.9|15358.9|15360.8|15358.8|15361|15359|15360.8|15358.8|0
1629869280000|2021-08-25 05:28:00|15360.9|15358.9|15361.1|15359.1|15361.1|15359.1|15360.5|15358.5|4
1629869290000|2021-08-25 05:28:10|15361.5|15359.5|15361.5|15359.5|15361.5|15359.5|15361|15359|6
1629869300000|2021-08-25 05:28:20|15361.6|15359.6|15361.5|15359.5|15361.8|15359.8|15361.5|15359.5|10
1629869310000|2021-08-25 05:28:30|15361.6|15359.6|15361.9|15359.9|15361.9|15359.9|15361.6|15359.6|2
1629869320000|2021-08-25 05:28:40|15362.4|15360.4|15362.8|15360.8|15362.8|15360.8|15362|15360|46
1629869330000|2021-08-25 05:28:50|15362.6|15360.6|15363.1|15361.1|15363.1|15361.1|15362.5|15360.5|4
1629869340000|2021-08-25 05:29:00|15363.3|15361.3|15363.3|15361.3|15363.4|15361.4|15363.1|15361.1|13
1629869350000|2021-08-25 05:29:10|15363.1|15361.1|15363.3|15361.3|15363.4|15361.4|15362.8|15360.8|6
1629869360000|2021-08-25 05:29:20|15363.1|15361.1|15363.3|15361.3|15363.3|15361.3|15363|15361|2
1629869370000|2021-08-25 05:29:30|15363.4|15361.4|15363.6|15361.6|15363.6|15361.6|15363.4|15361.4|2
1629869380000|2021-08-25 05:29:40|15363.8|15361.8|15364.1|15362.1|15364.1|15362.1|15363.6|15361.6|11
1629869390000|2021-08-25 05:29:50|15363.8|15361.8|15363.8|15361.8|15364|15362|15363.6|15361.6|13
1629869400000|2021-08-25 05:30:00|15363.6|15361.6|15363.3|15361.3|15364.1|15362.1|15363.3|15361.3|17
1629869410000|2021-08-25 05:30:10|15363.4|15361.4|15363.3|15361.3|15363.4|15361.4|15362.9|15360.9|4
1629869420000|2021-08-25 05:30:20|15363.4|15361.4|15363.8|15361.8|15363.8|15361.8|15363|15361|3
1629869430000|2021-08-25 05:30:30|15363.9|15361.9|15363.8|15361.8|15363.9|15361.9|15363.3|15361.3|2
1629869440000|2021-08-25 05:30:40|15363.6|15361.6|15363|15361|15363.8|15361.8|15362.8|15360.8|4
1629869450000|2021-08-25 05:30:50|15362.9|15360.9|15362.8|15360.8|15363.3|15361.3|15362.8|15360.8|1
1629869460000|2021-08-25 05:31:00|15362.9|15360.9|15363.4|15361.4|15363.6|15361.6|15362.8|15360.8|4
1629869470000|2021-08-25 05:31:10|15363.3|15361.3|15363.8|15361.8|15363.8|15361.8|15363.1|15361.1|12
1629869480000|2021-08-25 05:31:20|15363.9|15361.9|15364|15362|15364.1|15362.1|15363.8|15361.8|4
1629869490000|2021-08-25 05:31:30|15364.1|15362.1|15364.3|15362.3|15364.3|15362.3|15364.1|15362.1|4
1629869500000|2021-08-25 05:31:40|15364.4|15362.4|15365.5|15363.5|15365.5|15363.5|15364.3|15362.3|34
1629869510000|2021-08-25 05:31:50|15365.6|15363.6|15365|15363|15365.9|15363.9|15364.9|15362.9|14
1629869520000|2021-08-25 05:32:00|15364.9|15362.9|15365|15363|15365.4|15363.4|15364.8|15362.8|6
1629869530000|2021-08-25 05:32:10|15365.3|15363.3|15366.3|15364.3|15366.4|15364.4|15365.3|15363.3|51
1629869540000|2021-08-25 05:32:20|15366.4|15364.4|15366.5|15364.5|15366.6|15364.6|15366.3|15364.3|5
1629869550000|2021-08-25 05:32:30|15366.6|15364.6|15366.4|15364.4|15366.6|15364.6|15366.4|15364.4|7
1629869560000|2021-08-25 05:32:40|15366.6|15364.6|15366.6|15364.6|15366.9|15364.9|15366.5|15364.5|16
1629869570000|2021-08-25 05:32:50|15366.5|15364.5|15367.4|15365.4|15367.5|15365.5|15366.4|15364.4|29
1629869580000|2021-08-25 05:33:00|15367.5|15365.5|15366.8|15364.8|15367.6|15365.6|15366.8|15364.8|14
1629869590000|2021-08-25 05:33:10|15366.9|15364.9|15365.8|15363.8|15366.9|15364.9|15365.8|15363.8|8
1629869600000|2021-08-25 05:33:20|15365.6|15363.6|15366.6|15364.6|15366.6|15364.6|15365.6|15363.6|1
1629869610000|2021-08-25 05:33:30|15366.5|15364.5|15366.3|15364.3|15366.5|15364.5|15366|15364|6
1629869620000|2021-08-25 05:33:40|15366.1|15364.1|15365.9|15363.9|15366.6|15364.6|15365.9|15363.9|17
1629869630000|2021-08-25 05:33:50|15365.8|15363.8|15366.3|15364.3|15366.3|15364.3|15365.8|15363.8|6
1629869640000|2021-08-25 05:34:00|15366.4|15364.4|15366.4|15364.4|15366.9|15364.9|15366.1|15364.1|5
1629869650000|2021-08-25 05:34:10|15366.5|15364.5|15367|15365|15367|15365|15366.4|15364.4|5
1629869660000|2021-08-25 05:34:20|15367.3|15365.3|15367.5|15365.5|15367.5|15365.5|15367.3|15365.3|5
1629869670000|2021-08-25 05:34:30|15367.6|15365.6|15366.9|15364.9|15367.6|15365.6|15366.9|15364.9|4
1629869680000|2021-08-25 05:34:40|15367|15365|15366.9|15364.9|15367.1|15365.1|15366.9|15364.9|3
1629869690000|2021-08-25 05:34:50|15366.8|15364.8|15366.6|15364.6|15367|15365|15366.6|15364.6|2
1629869700000|2021-08-25 05:35:00|15366.3|15364.3|15367|15365|15367.5|15365.5|15366.3|15364.3|11
1629869710000|2021-08-25 05:35:10|15367.1|15365.1|15367|15365|15367.1|15365.1|15367|15365|1
1629869720000|2021-08-25 05:35:20|15366.9|15364.9|15367|15365|15367.5|15365.5|15366.9|15364.9|5
1629869730000|2021-08-25 05:35:30|15366.9|15364.9|15367|15365|15367.1|15365.1|15366.9|15364.9|1
1629869740000|2021-08-25 05:35:40|15366.9|15364.9|15366.6|15364.6|15366.9|15364.9|15366.4|15364.4|3
1629869750000|2021-08-25 05:35:50|15366|15364|15366|15364|15366.1|15364.1|15365.9|15363.9|15
1629869760000|2021-08-25 05:36:00|15366.1|15364.1|15366.3|15364.3|15366.5|15364.5|15366|15364|14
1629869770000|2021-08-25 05:36:10|15366.4|15364.4|15366.4|15364.4|15366.8|15364.8|15366.4|15364.4|3
1629869780000|2021-08-25 05:36:20|15366.5|15364.5|15366.5|15364.5|15366.6|15364.6|15366.4|15364.4|2
1629869790000|2021-08-25 05:36:30|15366.6|15364.6|15367.1|15365.1|15367.3|15365.3|15366.6|15364.6|3
1629869800000|2021-08-25 05:36:40|15367.3|15365.3|15367.1|15365.1|15367.5|15365.5|15366.8|15364.8|7
1629869810000|2021-08-25 05:36:50|15367.3|15365.3|15367.1|15365.1|15367.4|15365.4|15367|15365|3
1629869820000|2021-08-25 05:37:00|15367.3|15365.3|15367.5|15365.5|15367.5|15365.5|15367|15365|7
1629869830000|2021-08-25 05:37:10|15367.4|15365.4|15367.3|15365.3|15367.4|15365.4|15367.3|15365.3|1
1629869840000|2021-08-25 05:37:20|15367.4|15365.4|15366.8|15364.8|15367.4|15365.4|15366.8|15364.8|4
1629869850000|2021-08-25 05:37:30|15366.6|15364.6|15367.1|15365.1|15367.3|15365.3|15366.6|15364.6|2
1629869860000|2021-08-25 05:37:40|15367.3|15365.3|15367.3|15365.3|15367.3|15365.3|15366.8|15364.8|2
1629869870000|2021-08-25 05:37:50|15367.4|15365.4|15367.3|15365.3|15367.6|15365.6|15367.1|15365.1|8
1629869880000|2021-08-25 05:38:00|15367.4|15365.4|15367.3|15365.3|15367.5|15365.5|15367.1|15365.1|2
1629869890000|2021-08-25 05:38:10|15367.4|15365.4|15367.5|15365.5|15367.5|15365.5|15367.3|15365.3|0
1629869900000|2021-08-25 05:38:20|15367.4|15365.4|15367.5|15365.5|15367.5|15365.5|15367.4|15365.4|1
1629869910000|2021-08-25 05:38:30|15367.4|15365.4|15367|15365|15367.5|15365.5|15367|15365|7
1629869920000|2021-08-25 05:38:40|15366.9|15364.9|15367.5|15365.5|15367.5|15365.5|15366.9|15364.9|1
1629869930000|2021-08-25 05:38:50|15367.4|15365.4|15367.1|15365.1|15367.4|15365.4|15367|15365|3
1629869940000|2021-08-25 05:39:00|15367.3|15365.3|15366.5|15364.5|15367.3|15365.3|15366.4|15364.4|8
1629869950000|2021-08-25 05:39:10|15366.4|15364.4|15365.9|15363.9|15366.5|15364.5|15365.6|15363.6|7
1629869960000|2021-08-25 05:39:20|15365.8|15363.8|15365.8|15363.8|15366|15364|15365.8|15363.8|4
1629869970000|2021-08-25 05:39:30|15365.9|15363.9|15366|15364|15366|15364|15365.8|15363.8|0
1629869980000|2021-08-25 05:39:40|15365.9|15363.9|15365.8|15363.8|15365.9|15363.9|15365.5|15363.5|4
1629869990000|2021-08-25 05:39:50|15365.6|15363.6|15365.8|15363.8|15366|15364|15365.5|15363.5|1
1629870000000|2021-08-25 05:40:00|15365.6|15363.6|15366.1|15364.1|15366.1|15364.1|15365.5|15363.5|11
1629870010000|2021-08-25 05:40:10|15366|15364|15367|15365|15367|15365|15366|15364|5
1629870020000|2021-08-25 05:40:20|15366.9|15364.9|15367|15365|15367.3|15365.3|15366.9|15364.9|2
1629870030000|2021-08-25 05:40:30|15367.1|15365.1|15366.8|15364.8|15367.4|15365.4|15366.6|15364.6|4
1629870040000|2021-08-25 05:40:40|15366.9|15364.9|15366.8|15364.8|15367|15365|15366.5|15364.5|2
1629870050000|2021-08-25 05:40:50|15366.6|15364.6|15366.5|15364.5|15366.8|15364.8|15366.4|15364.4|1
1629870060000|2021-08-25 05:41:00|15366.4|15364.4|15366.3|15364.3|15366.4|15364.4|15365.9|15363.9|10
1629870070000|2021-08-25 05:41:10|15366.1|15364.1|15365.9|15363.9|15366.1|15364.1|15365.8|15363.8|1
1629870080000|2021-08-25 05:41:20|15366|15364|15366.1|15364.1|15366.1|15364.1|15365.8|15363.8|1
1629870090000|2021-08-25 05:41:30|15366|15364|15366|15364|15366|15364|15365.8|15363.8|2
1629870100000|2021-08-25 05:41:40|15365.9|15363.9|15365.9|15363.9|15366.1|15364.1|15365.9|15363.9|4
1629870110000|2021-08-25 05:41:50|15365.8|15363.8|15365.8|15363.8|15366|15364|15365.8|15363.8|3
1629870120000|2021-08-25 05:42:00|15365.6|15363.6|15366.5|15364.5|15366.5|15364.5|15365.5|15363.5|7
1629870130000|2021-08-25 05:42:10|15366.4|15364.4|15366|15364|15366.5|15364.5|15366|15364|3
1629870140000|2021-08-25 05:42:20|15365.9|15363.9|15366.8|15364.8|15366.8|15364.8|15365.9|15363.9|8
1629870150000|2021-08-25 05:42:30|15366.9|15364.9|15367.5|15365.5|15367.5|15365.5|15366.8|15364.8|3
1629870160000|2021-08-25 05:42:40|15367.6|15365.6|15367.8|15365.8|15367.8|15365.8|15367.6|15365.6|1
1629870170000|2021-08-25 05:42:50|15367.6|15365.6|15368.1|15366.1|15368.1|15366.1|15367.3|15365.3|14
1629870180000|2021-08-25 05:43:00|15368|15366|15367.9|15365.9|15368.1|15366.1|15367.9|15365.9|14
1629870190000|2021-08-25 05:43:10|15368|15366|15368.5|15366.5|15368.8|15366.8|15368|15366|42
1629870200000|2021-08-25 05:43:20|15368.6|15366.6|15368.9|15366.9|15369|15367|15368.5|15366.5|29
1629870210000|2021-08-25 05:43:30|15368.8|15366.8|15368.8|15366.8|15368.8|15366.8|15368.4|15366.4|10
1629870220000|2021-08-25 05:43:40|15368.6|15366.6|15369.8|15367.8|15370.1|15368.1|15368.6|15366.6|95
1629870230000|2021-08-25 05:43:50|15369.6|15367.6|15370.4|15368.4|15371.4|15369.4|15369.6|15367.6|116
1629870240000|2021-08-25 05:44:00|15370|15368|15369.4|15367.4|15370|15368|15369.1|15367.1|21
1629870250000|2021-08-25 05:44:10|15369.6|15367.6|15369.5|15367.5|15370|15368|15369.5|15367.5|15
1629870260000|2021-08-25 05:44:20|15369.4|15367.4|15369.3|15367.3|15369.6|15367.6|15369.3|15367.3|8
1629870270000|2021-08-25 05:44:30|15369.5|15367.5|15368.8|15366.8|15369.5|15367.5|15368.6|15366.6|17
1629870280000|2021-08-25 05:44:40|15368.6|15366.6|15369.3|15367.3|15369.3|15367.3|15368.4|15366.4|10
1629870290000|2021-08-25 05:44:50|15369.1|15367.1|15368.9|15366.9|15369.5|15367.5|15368.9|15366.9|8
1629870300000|2021-08-25 05:45:00|15369|15367|15369.4|15367.4|15369.4|15367.4|15368.8|15366.8|5
1629870310000|2021-08-25 05:45:10|15369.5|15367.5|15368.4|15366.4|15369.5|15367.5|15368.1|15366.1|11
1629870320000|2021-08-25 05:45:20|15368.5|15366.5|15368.3|15366.3|15368.5|15366.5|15368.1|15366.1|7
1629870330000|2021-08-25 05:45:30|15368.1|15366.1|15368.3|15366.3|15368.3|15366.3|15368.1|15366.1|2
1629870340000|2021-08-25 05:45:40|15368.4|15366.4|15367.5|15365.5|15368.4|15366.4|15367.5|15365.5|22
1629870350000|2021-08-25 05:45:50|15367.4|15365.4|15368.5|15366.5|15368.6|15366.6|15367.4|15365.4|11
1629870360000|2021-08-25 05:46:00|15368.6|15366.6|15368.9|15366.9|15369|15367|15368.5|15366.5|0
1629870370000|2021-08-25 05:46:10|15368.8|15366.8|15368.8|15366.8|15369|15367|15368.6|15366.6|7
1629870380000|2021-08-25 05:46:20|15368.9|15366.9|15369.3|15367.3|15369.3|15367.3|15368.8|15366.8|2
1629870390000|2021-08-25 05:46:30|15369.4|15367.4|15369.3|15367.3|15369.8|15367.8|15369.1|15367.1|9
1629870400000|2021-08-25 05:46:40|15369.4|15367.4|15369.3|15367.3|15369.5|15367.5|15369.1|15367.1|2
1629870410000|2021-08-25 05:46:50|15366.9|15364.9|15366.9|15364.9|15367.3|15365.3|15366.9|15364.9|133
1629870420000|2021-08-25 05:47:00|15367|15365|15366.5|15364.5|15367.5|15365.5|15366.5|15364.5|8
1629870430000|2021-08-25 05:47:10|15366.6|15364.6|15366.3|15364.3|15366.6|15364.6|15366.3|15364.3|3
1629870440000|2021-08-25 05:47:20|15366.4|15364.4|15366.3|15364.3|15366.5|15364.5|15366.1|15364.1|3
1629870450000|2021-08-25 05:47:30|15366.1|15364.1|15366.3|15364.3|15366.3|15364.3|15366.1|15364.1|1
1629870460000|2021-08-25 05:47:40|15366.4|15364.4|15366.5|15364.5|15366.8|15364.8|15366.3|15364.3|6
1629870470000|2021-08-25 05:47:50|15366.4|15364.4|15366.5|15364.5|15366.6|15364.6|15366.4|15364.4|0
1629870480000|2021-08-25 05:48:00|15366.4|15364.4|15366.5|15364.5|15366.5|15364.5|15366.1|15364.1|12
1629870490000|2021-08-25 05:48:10|15366.3|15364.3|15366.3|15364.3|15366.5|15364.5|15366.3|15364.3|6
1629870500000|2021-08-25 05:48:20|15366.4|15364.4|15365.8|15363.8|15366.5|15364.5|15365.6|15363.6|8
1629870510000|2021-08-25 05:48:30|15365.6|15363.6|15365.8|15363.8|15366|15364|15365.6|15363.6|4
1629870520000|2021-08-25 05:48:40|15365.9|15363.9|15366.3|15364.3|15366.3|15364.3|15365.9|15363.9|1
1629870530000|2021-08-25 05:48:50|15366.1|15364.1|15366.3|15364.3|15366.6|15364.6|15366|15364|8
1629870540000|2021-08-25 05:49:00|15366.1|15364.1|15365.8|15363.8|15366.3|15364.3|15365.8|15363.8|3
1629870550000|2021-08-25 05:49:10|15365.9|15363.9|15365.8|15363.8|15366.3|15364.3|15365.8|15363.8|2
1629870560000|2021-08-25 05:49:20|15365.4|15363.4|15365.5|15363.5|15365.6|15363.6|15365.3|15363.3|14
1629870570000|2021-08-25 05:49:30|15365.6|15363.6|15366.1|15364.1|15366.3|15364.3|15365.5|15363.5|5
1629870580000|2021-08-25 05:49:40|15366.3|15364.3|15366|15364|15366.3|15364.3|15365.9|15363.9|1
1629870590000|2021-08-25 05:49:50|15365.9|15363.9|15365.5|15363.5|15366|15364|15365.5|15363.5|3
1629870600000|2021-08-25 05:50:00|15365.6|15363.6|15365.8|15363.8|15366.1|15364.1|15365.6|15363.6|8
1629870610000|2021-08-25 05:50:10|15366|15364|15365.5|15363.5|15366.1|15364.1|15365.5|15363.5|1
1629870620000|2021-08-25 05:50:20|15365.4|15363.4|15365.5|15363.5|15365.6|15363.6|15365.4|15363.4|3
1629870630000|2021-08-25 05:50:30|15365.4|15363.4|15365.8|15363.8|15366|15364|15365.4|15363.4|7
1629870640000|2021-08-25 05:50:40|15365.9|15363.9|15365.4|15363.4|15366|15364|15365.4|15363.4|4
1629870650000|2021-08-25 05:50:50|15365.3|15363.3|15365.5|15363.5|15365.5|15363.5|15365.1|15363.1|2
1629870660000|2021-08-25 05:51:00|15365.4|15363.4|15365.3|15363.3|15365.5|15363.5|15365|15363|5
1629870670000|2021-08-25 05:51:10|15365.4|15363.4|15365|15363|15365.4|15363.4|15364.9|15362.9|6
1629870680000|2021-08-25 05:51:20|15365.1|15363.1|15365.8|15363.8|15365.9|15363.9|15365|15363|1
1629870690000|2021-08-25 05:51:30|15365.6|15363.6|15365.9|15363.9|15365.9|15363.9|15365.6|15363.6|1
1629870700000|2021-08-25 05:51:40|15365.8|15363.8|15365.5|15363.5|15366|15364|15365.5|15363.5|0
1629870710000|2021-08-25 05:51:50|15365.6|15363.6|15365.3|15363.3|15365.6|15363.6|15365.3|15363.3|1
1629870720000|2021-08-25 05:52:00|15365.1|15363.1|15365.3|15363.3|15365.8|15363.8|15365.1|15363.1|3
1629870730000|2021-08-25 05:52:10|15365.4|15363.4|15365.5|15363.5|15365.9|15363.9|15365.4|15363.4|2
1629870740000|2021-08-25 05:52:20|15365.4|15363.4|15365.5|15363.5|15365.8|15363.8|15365.4|15363.4|1
1629870750000|2021-08-25 05:52:30|15365.6|15363.6|15366|15364|15366.1|15364.1|15365.6|15363.6|1
1629870760000|2021-08-25 05:52:40|15365.9|15363.9|15366|15364|15366|15364|15365.8|15363.8|1
1629870770000|2021-08-25 05:52:50|15365.9|15363.9|15365.8|15363.8|15366.1|15364.1|15365.4|15363.4|3
1629870780000|2021-08-25 05:53:00|15365.6|15363.6|15365.8|15363.8|15366|15364|15365.4|15363.4|5
1629870790000|2021-08-25 05:53:10|15365.9|15363.9|15366|15364|15366|15364|15365.6|15363.6|4
1629870800000|2021-08-25 05:53:20|15365.9|15363.9|15366.3|15364.3|15366.3|15364.3|15365.9|15363.9|1
1629870810000|2021-08-25 05:53:30|15366.4|15364.4|15366.3|15364.3|15366.5|15364.5|15366.3|15364.3|2
1629870820000|2021-08-25 05:53:40|15366.4|15364.4|15366.8|15364.8|15367|15365|15366.3|15364.3|11
1629870830000|2021-08-25 05:53:50|15366.6|15364.6|15366.9|15364.9|15366.9|15364.9|15366.5|15364.5|1
1629870840000|2021-08-25 05:54:00|15366.8|15364.8|15367.3|15365.3|15367.5|15365.5|15366.8|15364.8|19
1629870850000|2021-08-25 05:54:10|15367.4|15365.4|15367.5|15365.5|15367.5|15365.5|15367.1|15365.1|3
1629870860000|2021-08-25 05:54:20|15367.4|15365.4|15367.8|15365.8|15367.8|15365.8|15367.4|15365.4|4
1629870870000|2021-08-25 05:54:30|15367.9|15365.9|15368|15366|15368.3|15366.3|15367.9|15365.9|3
1629870880000|2021-08-25 05:54:40|15367.9|15365.9|15367.8|15365.8|15367.9|15365.9|15367.6|15365.6|3
1629870890000|2021-08-25 05:54:50|15367.9|15365.9|15368|15366|15368|15366|15367.8|15365.8|1
1629870900000|2021-08-25 05:55:00|15367.9|15365.9|15368.5|15366.5|15368.5|15366.5|15367.9|15365.9|4
1629870910000|2021-08-25 05:55:10|15368.4|15366.4|15368|15366|15368.4|15366.4|15367.9|15365.9|3
1629870930000|2021-08-25 05:55:30|15367.9|15365.9|15367.8|15365.8|15368|15366|15367.6|15365.6|4
1629870940000|2021-08-25 05:55:40|15367.6|15365.6|15367.5|15365.5|15367.8|15365.8|15367.5|15365.5|1
1629870950000|2021-08-25 05:55:50|15367.6|15365.6|15367.8|15365.8|15367.9|15365.9|15367.6|15365.6|1
1629870960000|2021-08-25 05:56:00|15367.6|15365.6|15367.5|15365.5|15367.6|15365.6|15367.4|15365.4|1
1629870970000|2021-08-25 05:56:10|15367.4|15365.4|15367.3|15365.3|15367.5|15365.5|15367.3|15365.3|2
1629870980000|2021-08-25 05:56:20|15367.1|15365.1|15367.5|15365.5|15367.5|15365.5|15367|15365|9
1629870990000|2021-08-25 05:56:30|15367.6|15365.6|15367.8|15365.8|15368|15366|15367.6|15365.6|1
1629871000000|2021-08-25 05:56:40|15367.9|15365.9|15368.3|15366.3|15368.4|15366.4|15367.8|15365.8|2
1629871010000|2021-08-25 05:56:50|15368.1|15366.1|15367.8|15365.8|15368.3|15366.3|15367.8|15365.8|3
1629871020000|2021-08-25 05:57:00|15367.9|15365.9|15367.5|15365.5|15368|15366|15367.5|15365.5|3
1629871030000|2021-08-25 05:57:10|15367.6|15365.6|15367.6|15365.6|15367.6|15365.6|15367.4|15365.4|1
1629871040000|2021-08-25 05:57:20|15367.8|15365.8|15368|15366|15368|15366|15367.8|15365.8|2
1629871050000|2021-08-25 05:57:30|15367.9|15365.9|15367.8|15365.8|15367.9|15365.9|15367.8|15365.8|1
1629871060000|2021-08-25 05:57:40|15367.9|15365.9|15368|15366|15368|15366|15367.9|15365.9|0
1629871070000|2021-08-25 05:57:50|15368.1|15366.1|15368.1|15366.1|15368.3|15366.3|15368.1|15366.1|2
1629871080000|2021-08-25 05:58:00|15368|15366|15367.4|15365.4|15368|15366|15367.4|15365.4|4
1629871090000|2021-08-25 05:58:10|15367.3|15365.3|15367.3|15365.3|15367.3|15365.3|15367.3|15365.3|1
1629871100000|2021-08-25 05:58:20|15367|15365|15366.9|15364.9|15367|15365|15366.9|15364.9|7
1629871110000|2021-08-25 05:58:30|15366.8|15364.8|15366|15364|15366.9|15364.9|15366|15364|11
1629871120000|2021-08-25 05:58:40|15365.9|15363.9|15366.3|15364.3|15366.4|15364.4|15365.9|15363.9|10
1629871130000|2021-08-25 05:58:50|15366.5|15364.5|15366.5|15364.5|15366.8|15364.8|15366.1|15364.1|12
1629871140000|2021-08-25 05:59:00|15366.8|15364.8|15366.8|15364.8|15366.9|15364.9|15366.8|15364.8|11
1629871150000|2021-08-25 05:59:10|15366.6|15364.6|15366.5|15364.5|15366.8|15364.8|15366.5|15364.5|3
1629871160000|2021-08-25 05:59:20|15366.6|15364.6|15366.9|15364.9|15366.9|15364.9|15366.5|15364.5|3
1629871170000|2021-08-25 05:59:30|15366.8|15364.8|15366.8|15364.8|15366.9|15364.9|15366.8|15364.8|3
1629871180000|2021-08-25 05:59:40|15366.9|15364.9|15366.8|15364.8|15367|15365|15366.1|15364.1|8
1629871190000|2021-08-25 05:59:50|15366.6|15364.6|15367|15365|15367.1|15365.1|15366.5|15364.5|6
1629871200000|2021-08-25 06:00:00|15366.9|15364.9|15367|15365|15367.4|15365.4|15366.9|15364.9|10
1629871210000|2021-08-25 06:00:10|15366.9|15364.9|15367.8|15365.8|15367.8|15365.8|15366.9|15364.9|5
1629871220000|2021-08-25 06:00:20|15367.9|15365.9|15367.8|15365.8|15368|15366|15367.1|15365.1|12
1629871230000|2021-08-25 06:00:30|15367.6|15365.6|15367.1|15365.1|15367.6|15365.6|15366.9|15364.9|6
1629871240000|2021-08-25 06:00:40|15367|15365|15366.1|15364.1|15367|15365|15366.1|15364.1|2
1629871250000|2021-08-25 06:00:50|15366.3|15364.3|15367|15365|15367.1|15365.1|15366.1|15364.1|7
1629871260000|2021-08-25 06:01:00|15367.1|15365.1|15367|15365|15367.1|15365.1|15366.3|15364.3|7
1629871270000|2021-08-25 06:01:10|15367.1|15365.1|15367|15365|15367.1|15365.1|15366.5|15364.5|3
1629871280000|2021-08-25 06:01:20|15367.5|15365.5|15367.3|15365.3|15367.5|15365.5|15367.3|15365.3|3
1629871290000|2021-08-25 06:01:30|15367.1|15365.1|15367.5|15365.5|15367.5|15365.5|15367|15365|7
1629871300000|2021-08-25 06:01:40|15367.4|15365.4|15368|15366|15368|15366|15367.4|15365.4|6
1629871310000|2021-08-25 06:01:50|15367.9|15365.9|15367.3|15365.3|15367.9|15365.9|15367.3|15365.3|8
1629871320000|2021-08-25 06:02:00|15367|15365|15367.8|15365.8|15368|15366|15367|15365|13
1629871330000|2021-08-25 06:02:10|15367.6|15365.6|15367.6|15365.6|15367.9|15365.9|15367.4|15365.4|4
1629871340000|2021-08-25 06:02:20|15367.5|15365.5|15367.5|15365.5|15367.6|15365.6|15367.4|15365.4|3
1629871350000|2021-08-25 06:02:30|15367.6|15365.6|15367|15365|15368|15366|15366.9|15364.9|11
1629871360000|2021-08-25 06:02:40|15366.9|15364.9|15367.5|15365.5|15367.5|15365.5|15366.6|15364.6|7
1629871370000|2021-08-25 06:02:50|15367.6|15365.6|15367.8|15365.8|15367.9|15365.9|15367.6|15365.6|3
1629871380000|2021-08-25 06:03:00|15367.6|15365.6|15367.3|15365.3|15367.9|15365.9|15367|15365|9
1629871390000|2021-08-25 06:03:10|15367.4|15365.4|15367.8|15365.8|15368|15366|15367.4|15365.4|4
1629871400000|2021-08-25 06:03:20|15367.6|15365.6|15368|15366|15368.5|15366.5|15367.6|15365.6|5
1629871410000|2021-08-25 06:03:30|15368.1|15366.1|15367.8|15365.8|15368.1|15366.1|15367.5|15365.5|8
1629871420000|2021-08-25 06:03:40|15367.6|15365.6|15367.6|15365.6|15367.8|15365.8|15367.5|15365.5|0
1629871430000|2021-08-25 06:03:50|15367.5|15365.5|15367.5|15365.5|15367.8|15365.8|15367.5|15365.5|2
1629871440000|2021-08-25 06:04:00|15367.4|15365.4|15367.3|15365.3|15367.6|15365.6|15367|15365|5
1629871450000|2021-08-25 06:04:10|15367.4|15365.4|15367.5|15365.5|15367.6|15365.6|15367.3|15365.3|1
1629871460000|2021-08-25 06:04:20|15367.6|15365.6|15368|15366|15368.1|15366.1|15367.6|15365.6|1
1629871470000|2021-08-25 06:04:30|15367.9|15365.9|15368.3|15366.3|15368.4|15366.4|15367.8|15365.8|4
1629871480000|2021-08-25 06:04:40|15368.4|15366.4|15368.5|15366.5|15368.5|15366.5|15368.3|15366.3|2
1629871490000|2021-08-25 06:04:50|15368.3|15366.3|15368|15366|15368.5|15366.5|15367.9|15365.9|5
1629871500000|2021-08-25 06:05:00|15367.9|15365.9|15368|15366|15368.3|15366.3|15367.6|15365.6|6
1629871510000|2021-08-25 06:05:10|15367.9|15365.9|15368.1|15366.1|15368.5|15366.5|15367.8|15365.8|5
1629871520000|2021-08-25 06:05:20|15368|15366|15367.6|15365.6|15368.5|15366.5|15367.6|15365.6|6
1629871530000|2021-08-25 06:05:30|15367.8|15365.8|15368.5|15366.5|15368.5|15366.5|15367.5|15365.5|6
1629871540000|2021-08-25 06:05:40|15368.4|15366.4|15368.5|15366.5|15368.6|15366.6|15368.4|15366.4|4
1629871550000|2021-08-25 06:05:50|15368.6|15366.6|15369|15367|15369|15367|15368.5|15366.5|5
1629871560000|2021-08-25 06:06:00|15369.1|15367.1|15369|15367|15369.3|15367.3|15368.8|15366.8|5
1629871570000|2021-08-25 06:06:10|15369.1|15367.1|15369|15367|15369.3|15367.3|15369|15367|1
1629871580000|2021-08-25 06:06:20|15368.9|15366.9|15369.1|15367.1|15369.1|15367.1|15368.8|15366.8|3
1629871590000|2021-08-25 06:06:30|15369.3|15367.3|15369.8|15367.8|15369.8|15367.8|15369.1|15367.1|16
1629871600000|2021-08-25 06:06:40|15369.9|15367.9|15370|15368|15370.8|15368.8|15369.8|15367.8|25
1629871610000|2021-08-25 06:06:50|15370.1|15368.1|15369.5|15367.5|15370.4|15368.4|15369.1|15367.1|11
1629871620000|2021-08-25 06:07:00|15369.6|15367.6|15368.8|15366.8|15369.6|15367.6|15368.8|15366.8|9
1629871630000|2021-08-25 06:07:10|15368.6|15366.6|15368|15366|15368.6|15366.6|15368|15366|9
1629871640000|2021-08-25 06:07:20|15367.9|15365.9|15368.3|15366.3|15368.5|15366.5|15367.9|15365.9|4
1629871650000|2021-08-25 06:07:30|15368.4|15366.4|15368.8|15366.8|15368.8|15366.8|15368.3|15366.3|5
1629871660000|2021-08-25 06:07:40|15368.6|15366.6|15369.3|15367.3|15369.4|15367.4|15368.4|15366.4|10
1629871670000|2021-08-25 06:07:50|15369.4|15367.4|15369|15367|15369.4|15367.4|15369|15367|0
1629871680000|2021-08-25 06:08:00|15368.9|15366.9|15369|15367|15369.6|15367.6|15368.9|15366.9|6
1629871690000|2021-08-25 06:08:10|15369.5|15367.5|15369.4|15367.4|15369.6|15367.6|15369.4|15367.4|8
1629871700000|2021-08-25 06:08:20|15369.5|15367.5|15368.9|15366.9|15369.6|15367.6|15368.9|15366.9|8
1629871710000|2021-08-25 06:08:30|15369.3|15367.3|15368.8|15366.8|15369.3|15367.3|15368.8|15366.8|10
1629871720000|2021-08-25 06:08:40|15368.6|15366.6|15368.5|15366.5|15368.8|15366.8|15368.5|15366.5|2
1629871730000|2021-08-25 06:08:50|15368.4|15366.4|15368.8|15366.8|15369|15367|15368.4|15366.4|5
1629871740000|2021-08-25 06:09:00|15368.6|15366.6|15368.6|15366.6|15369.5|15367.5|15368.6|15366.6|3
1629871750000|2021-08-25 06:09:10|15368.8|15366.8|15368.3|15366.3|15369|15367|15368.3|15366.3|3
1629871760000|2021-08-25 06:09:20|15368.1|15366.1|15367.6|15365.6|15368.1|15366.1|15367.5|15365.5|3
1629871770000|2021-08-25 06:09:30|15367.8|15365.8|15367|15365|15367.8|15365.8|15367|15365|8
1629871780000|2021-08-25 06:09:40|15367.4|15365.4|15367.1|15365.1|15367.4|15365.4|15367.1|15365.1|1
1629871790000|2021-08-25 06:09:50|15367|15365|15367|15365|15367|15365|15366.6|15364.6|4
1629871800000|2021-08-25 06:10:00|15367.1|15365.1|15367.8|15365.8|15368|15366|15367|15365|7
1629871810000|2021-08-25 06:10:10|15367.9|15365.9|15367.8|15365.8|15367.9|15365.9|15367.5|15365.5|5
1629871820000|2021-08-25 06:10:20|15367.9|15365.9|15368|15366|15368.1|15366.1|15367.5|15365.5|8
1629871830000|2021-08-25 06:10:30|15367.9|15365.9|15367.9|15365.9|15368.1|15366.1|15367.8|15365.8|3
1629871840000|2021-08-25 06:10:40|15368.3|15366.3|15368.5|15366.5|15368.5|15366.5|15368|15366|2
1629871850000|2021-08-25 06:10:50|15368.4|15366.4|15368.5|15366.5|15368.6|15366.6|15368|15366|3
1629871860000|2021-08-25 06:11:00|15368.4|15366.4|15368.8|15366.8|15368.8|15366.8|15368.4|15366.4|1
1629871870000|2021-08-25 06:11:10|15368.9|15366.9|15368.5|15366.5|15368.9|15366.9|15368.4|15366.4|3
1629871880000|2021-08-25 06:11:20|15368.6|15366.6|15368|15366|15368.8|15366.8|15367.9|15365.9|5
1629871890000|2021-08-25 06:11:30|15368.1|15366.1|15368.5|15366.5|15368.5|15366.5|15368.1|15366.1|0
1629871900000|2021-08-25 06:11:40|15368.6|15366.6|15368.5|15366.5|15369|15367|15368.4|15366.4|2
1629871910000|2021-08-25 06:11:50|15368.4|15366.4|15369|15367|15369.1|15367.1|15368.4|15366.4|3
1629871920000|2021-08-25 06:12:00|15369.1|15367.1|15370|15368|15370.3|15368.3|15369.1|15367.1|9
1629871930000|2021-08-25 06:12:10|15370.1|15368.1|15370|15368|15370.3|15368.3|15369.9|15367.9|2
1629871940000|2021-08-25 06:12:20|15369.9|15367.9|15370.3|15368.3|15370.3|15368.3|15369.8|15367.8|3
1629871950000|2021-08-25 06:12:30|15370.4|15368.4|15370.5|15368.5|15370.8|15368.8|15370.3|15368.3|5
1629871960000|2021-08-25 06:12:40|15371|15369|15371.1|15369.1|15371.5|15369.5|15371|15369|38
1629871970000|2021-08-25 06:12:50|15371|15369|15370.3|15368.3|15371.1|15369.1|15370|15368|9
1629871980000|2021-08-25 06:13:00|15370.5|15368.5|15371.3|15369.3|15371.3|15369.3|15370.5|15368.5|2
1629871990000|2021-08-25 06:13:10|15371.4|15369.4|15371|15369|15371.4|15369.4|15371|15369|5
1629872000000|2021-08-25 06:13:20|15370.9|15368.9|15370.6|15368.6|15370.9|15368.9|15370.6|15368.6|1
1629872010000|2021-08-25 06:13:30|15370.8|15368.8|15370.6|15368.6|15370.8|15368.8|15370.6|15368.6|0
1629872020000|2021-08-25 06:13:40|15370.8|15368.8|15370.8|15368.8|15370.8|15368.8|15370.4|15368.4|2
1629872030000|2021-08-25 06:13:50|15370.6|15368.6|15371|15369|15371.1|15369.1|15370.5|15368.5|3
1629872040000|2021-08-25 06:14:00|15370.9|15368.9|15370.8|15368.8|15371.4|15369.4|15370.6|15368.6|7
1629872050000|2021-08-25 06:14:10|15370.6|15368.6|15371|15369|15371|15369|15370.5|15368.5|7
1629872060000|2021-08-25 06:14:20|15370.9|15368.9|15372|15370|15372.5|15370.5|15370.9|15368.9|31
1629872070000|2021-08-25 06:14:30|15371.9|15369.9|15372.3|15370.3|15372.6|15370.6|15371.8|15369.8|9
1629872080000|2021-08-25 06:14:40|15372.4|15370.4|15372|15370|15372.4|15370.4|15371.5|15369.5|3
1629872090000|2021-08-25 06:14:50|15372.1|15370.1|15371.8|15369.8|15372.1|15370.1|15371.8|15369.8|4
1629872100000|2021-08-25 06:15:00|15371.5|15369.5|15371.3|15369.3|15371.8|15369.8|15371|15369|16
1629872110000|2021-08-25 06:15:10|15371.1|15369.1|15370.8|15368.8|15371.4|15369.4|15370.8|15368.8|6
1629872120000|2021-08-25 06:15:20|15370.6|15368.6|15370.8|15368.8|15370.9|15368.9|15370.5|15368.5|9
1629872130000|2021-08-25 06:15:30|15370.6|15368.6|15370.5|15368.5|15370.8|15368.8|15370.4|15368.4|3
1629872140000|2021-08-25 06:15:40|15370.6|15368.6|15370.5|15368.5|15371|15369|15370.5|15368.5|7
1629872150000|2021-08-25 06:15:50|15370.1|15368.1|15369.5|15367.5|15370.1|15368.1|15369.5|15367.5|26
1629872160000|2021-08-25 06:16:00|15369.6|15367.6|15368.8|15366.8|15369.6|15367.6|15368.8|15366.8|39
1629872170000|2021-08-25 06:16:10|15369.1|15367.1|15369.5|15367.5|15369.8|15367.8|15369.1|15367.1|51
1629872180000|2021-08-25 06:16:20|15369.4|15367.4|15369.6|15367.6|15369.6|15367.6|15369.3|15367.3|0
1629872190000|2021-08-25 06:16:30|15369.5|15367.5|15369.3|15367.3|15369.5|15367.5|15369|15367|2
1629872200000|2021-08-25 06:16:40|15369.4|15367.4|15369.3|15367.3|15369.6|15367.6|15369|15367|3
1629872210000|2021-08-25 06:16:50|15369.4|15367.4|15369.3|15367.3|15369.5|15367.5|15369.3|15367.3|0
1629872220000|2021-08-25 06:17:00|15369.1|15367.1|15369.5|15367.5|15369.5|15367.5|15369.1|15367.1|7
1629872230000|2021-08-25 06:17:10|15369.6|15367.6|15369|15367|15369.6|15367.6|15369|15367|2
1629872240000|2021-08-25 06:17:20|15369.3|15367.3|15369|15367|15369.3|15367.3|15368.9|15366.9|9
1629872250000|2021-08-25 06:17:30|15369.1|15367.1|15369|15367|15369.5|15367.5|15369|15367|5
1629872260000|2021-08-25 06:17:40|15369.1|15367.1|15369.3|15367.3|15369.4|15367.4|15369|15367|7
1629872270000|2021-08-25 06:17:50|15369.1|15367.1|15369.3|15367.3|15369.3|15367.3|15369.1|15367.1|0
1629872280000|2021-08-25 06:18:00|15369.4|15367.4|15369.8|15367.8|15369.8|15367.8|15369.4|15367.4|8
1629872290000|2021-08-25 06:18:10|15369.9|15367.9|15369.3|15367.3|15370.3|15368.3|15369.1|15367.1|7
1629872300000|2021-08-25 06:18:20|15369.4|15367.4|15369.3|15367.3|15369.9|15367.9|15369.3|15367.3|2
1629872310000|2021-08-25 06:18:30|15369.4|15367.4|15368.8|15366.8|15369.4|15367.4|15368.5|15366.5|0
1629872320000|2021-08-25 06:18:40|15368.9|15366.9|15369|15367|15369.3|15367.3|15368.6|15366.6|2
1629872330000|2021-08-25 06:18:50|15369.1|15367.1|15369.5|15367.5|15369.5|15367.5|15368.9|15366.9|1
1629872340000|2021-08-25 06:19:00|15369.6|15367.6|15368.8|15366.8|15369.6|15367.6|15368.6|15366.6|4
1629872350000|2021-08-25 06:19:10|15368.5|15366.5|15368.5|15366.5|15368.8|15366.8|15368.4|15366.4|7
1629872360000|2021-08-25 06:19:20|15368.6|15366.6|15368.5|15366.5|15368.9|15366.9|15368.4|15366.4|3
1629872370000|2021-08-25 06:19:30|15368.6|15366.6|15369|15367|15369.1|15367.1|15368.6|15366.6|3
1629872390000|2021-08-25 06:19:50|15368.8|15366.8|15368.5|15366.5|15369.4|15367.4|15368.5|15366.5|8
1629872400000|2021-08-25 06:20:00|15368.6|15366.6|15369.5|15367.5|15369.5|15367.5|15368.6|15366.6|3
1629872410000|2021-08-25 06:20:10|15369.6|15367.6|15369.3|15367.3|15369.6|15367.6|15369.3|15367.3|3
1629872420000|2021-08-25 06:20:20|15369.4|15367.4|15369.3|15367.3|15369.8|15367.8|15369.3|15367.3|3
1629872430000|2021-08-25 06:20:30|15369.4|15367.4|15370|15368|15370|15368|15369.4|15367.4|3
1629872440000|2021-08-25 06:20:40|15370.1|15368.1|15370.3|15368.3|15370.4|15368.4|15370.1|15368.1|5
1629872450000|2021-08-25 06:20:50|15370.1|15368.1|15369.5|15367.5|15370.1|15368.1|15369.4|15367.4|6
1629872460000|2021-08-25 06:21:00|15369.4|15367.4|15369.3|15367.3|15369.5|15367.5|15369.1|15367.1|2
1629872470000|2021-08-25 06:21:10|15369.4|15367.4|15369.4|15367.4|15369.8|15367.8|15369.4|15367.4|3
1629872480000|2021-08-25 06:21:20|15369.3|15367.3|15369.4|15367.4|15369.6|15367.6|15369.3|15367.3|0
1629872490000|2021-08-25 06:21:30|15369.5|15367.5|15369.3|15367.3|15369.5|15367.5|15369.1|15367.1|0
1629872500000|2021-08-25 06:21:40|15369.1|15367.1|15369|15367|15369.5|15367.5|15369|15367|5
1629872510000|2021-08-25 06:21:50|15368.9|15366.9|15369.5|15367.5|15369.8|15367.8|15368.9|15366.9|2
1629872520000|2021-08-25 06:22:00|15369.6|15367.6|15369.3|15367.3|15369.9|15367.9|15369.3|15367.3|7
1629872530000|2021-08-25 06:22:10|15369.1|15367.1|15369.3|15367.3|15369.3|15367.3|15368.8|15366.8|2
1629872540000|2021-08-25 06:22:20|15369.1|15367.1|15369.8|15367.8|15369.8|15367.8|15368.9|15366.9|3
1629872550000|2021-08-25 06:22:30|15369.6|15367.6|15369.5|15367.5|15369.8|15367.8|15369.3|15367.3|1
1629872560000|2021-08-25 06:22:40|15369.6|15367.6|15369.5|15367.5|15369.8|15367.8|15369.3|15367.3|3
1629872570000|2021-08-25 06:22:50|15369.4|15367.4|15369|15367|15369.4|15367.4|15369|15367|2
1629872580000|2021-08-25 06:23:00|15368.9|15366.9|15369.3|15367.3|15369.3|15367.3|15368.9|15366.9|6
1629872590000|2021-08-25 06:23:10|15369.1|15367.1|15369.5|15367.5|15369.8|15367.8|15369.1|15367.1|8
1629872600000|2021-08-25 06:23:20|15369.6|15367.6|15369.8|15367.8|15369.9|15367.9|15369.6|15367.6|4
1629872610000|2021-08-25 06:23:30|15369.6|15367.6|15369.8|15367.8|15369.8|15367.8|15369.6|15367.6|1
1629872620000|2021-08-25 06:23:40|15369.6|15367.6|15369.5|15367.5|15369.8|15367.8|15369.5|15367.5|3
1629872630000|2021-08-25 06:23:50|15369.6|15367.6|15369.8|15367.8|15370.3|15368.3|15369.6|15367.6|14
1629872640000|2021-08-25 06:24:00|15369.9|15367.9|15370.1|15368.1|15370.1|15368.1|15369.8|15367.8|5
1629872650000|2021-08-25 06:24:10|15370|15368|15369.8|15367.8|15370|15368|15369.6|15367.6|3
1629872660000|2021-08-25 06:24:20|15369.6|15367.6|15370|15368|15370|15368|15369.6|15367.6|2
1629872670000|2021-08-25 06:24:30|15370.1|15368.1|15370.1|15368.1|15370.3|15368.3|15370.1|15368.1|2
1629872680000|2021-08-25 06:24:40|15370|15368|15369.6|15367.6|15370.1|15368.1|15369.6|15367.6|0
1629872690000|2021-08-25 06:24:50|15369.5|15367.5|15369.5|15367.5|15369.8|15367.8|15369.5|15367.5|2
1629872700000|2021-08-25 06:25:00|15369.6|15367.6|15370.3|15368.3|15370.3|15368.3|15369.6|15367.6|3
1629872710000|2021-08-25 06:25:10|15370.4|15368.4|15370.3|15368.3|15370.5|15368.5|15370.1|15368.1|3
1629872720000|2021-08-25 06:25:20|15370.1|15368.1|15370|15368|15370.1|15368.1|15369.9|15367.9|2
1629872730000|2021-08-25 06:25:30|15369.6|15367.6|15370|15368|15370|15368|15369.5|15367.5|26
1629872740000|2021-08-25 06:25:40|15370.3|15368.3|15370|15368|15370.3|15368.3|15369.8|15367.8|3
1629872750000|2021-08-25 06:25:50|15370.1|15368.1|15370.3|15368.3|15370.3|15368.3|15370|15368|5
1629872760000|2021-08-25 06:26:00|15370.1|15368.1|15370.3|15368.3|15370.4|15368.4|15370|15368|2
1629872770000|2021-08-25 06:26:10|||||||||1
1629872780000|2021-08-25 06:26:20|15370.5|15368.5|15371.4|15369.4|15371.8|15369.8|15370.5|15368.5|30
1629872790000|2021-08-25 06:26:30|15371.1|15369.1|15371|15369|15371.1|15369.1|15371|15369|5
1629872800000|2021-08-25 06:26:40|15371.1|15369.1|15371.1|15369.1|15371.1|15369.1|15371|15369|1
1629872810000|2021-08-25 06:26:50|15371|15369|15371|15369|15371|15369|15370.9|15368.9|4
1629872820000|2021-08-25 06:27:00|15371.1|15369.1|15371.3|15369.3|15371.5|15369.5|15371|15369|7
1629872830000|2021-08-25 06:27:10|15371.1|15369.1|15371.4|15369.4|15371.4|15369.4|15371.1|15369.1|4
1629872840000|2021-08-25 06:27:20|15371.6|15369.6|15370.3|15368.3|15371.8|15369.8|15370.3|15368.3|14
1629872850000|2021-08-25 06:27:30|15370.1|15368.1|15370.8|15368.8|15371|15369|15370.1|15368.1|6
1629872860000|2021-08-25 06:27:40|15370.9|15368.9|15370.9|15368.9|15371.4|15369.4|15370.6|15368.6|12
1629872870000|2021-08-25 06:27:50|15371|15369|15371|15369|15371.3|15369.3|15370.9|15368.9|1
1629872880000|2021-08-25 06:28:00|15370.9|15368.9|15371.3|15369.3|15371.4|15369.4|15370.8|15368.8|7
1629872890000|2021-08-25 06:28:10|15371.5|15369.5|15371|15369|15371.5|15369.5|15371|15369|1
1629872900000|2021-08-25 06:28:20|15370.9|15368.9|15370.5|15368.5|15371|15369|15370.3|15368.3|6
1629872910000|2021-08-25 06:28:30|15370.6|15368.6|15370.4|15368.4|15370.6|15368.6|15370.3|15368.3|7
1629872920000|2021-08-25 06:28:40|15370.6|15368.6|15371|15369|15371.1|15369.1|15370.6|15368.6|7
1629872930000|2021-08-25 06:28:50|||||||||1
1629872940000|2021-08-25 06:29:00|15370.9|15368.9|15371.5|15369.5|15371.5|15369.5|15370.9|15368.9|5
1629872960000|2021-08-25 06:29:20|15371.3|15369.3|15371|15369|15371.3|15369.3|15370.8|15368.8|10
1629872970000|2021-08-25 06:29:30|15370.9|15368.9|15370.5|15368.5|15370.9|15368.9|15370.3|15368.3|1
1629872980000|2021-08-25 06:29:40|15370.4|15368.4|15370.8|15368.8|15371|15369|15370.4|15368.4|1
1629872990000|2021-08-25 06:29:50|15371|15369|15371.3|15369.3|15371.3|15369.3|15370.8|15368.8|2
1629873000000|2021-08-25 06:30:00|15371.1|15369.1|15370.8|15368.8|15371.4|15369.4|15370.6|15368.6|14
1629873010000|2021-08-25 06:30:10|15370.9|15368.9|15370.3|15368.3|15371|15369|15370.1|15368.1|10
1629873020000|2021-08-25 06:30:20|15370.1|15368.1|15370.3|15368.3|15370.6|15368.6|15370.1|15368.1|6
1629873030000|2021-08-25 06:30:30|15370.1|15368.1|15370.3|15368.3|15370.3|15368.3|15369.8|15367.8|1
1629873040000|2021-08-25 06:30:40|15370.4|15368.4|15370|15368|15370.4|15368.4|15369.8|15367.8|1
1629873050000|2021-08-25 06:30:50|15369.9|15367.9|15369.8|15367.8|15369.9|15367.9|15369.6|15367.6|2
1629873060000|2021-08-25 06:31:00|15369.6|15367.6|15369.8|15367.8|15369.8|15367.8|15369.6|15367.6|0
1629873070000|2021-08-25 06:31:10|15369.9|15367.9|15369.8|15367.8|15370.3|15368.3|15369.8|15367.8|6
1629873080000|2021-08-25 06:31:20|15369.5|15367.5|15369.5|15367.5|15369.6|15367.6|15369.4|15367.4|5
1629873090000|2021-08-25 06:31:30|15369.6|15367.6|15369.5|15367.5|15369.6|15367.6|15369.5|15367.5|0
1629873100000|2021-08-25 06:31:40|15369.3|15367.3|15369.9|15367.9|15369.9|15367.9|15369.3|15367.3|5
1629873110000|2021-08-25 06:31:50|15370|15368|15369.8|15367.8|15370.1|15368.1|15369.8|15367.8|1
1629873120000|2021-08-25 06:32:00|15369.6|15367.6|15370.1|15368.1|15370.3|15368.3|15369.5|15367.5|6
1629873130000|2021-08-25 06:32:10|15370|15368|15370.3|15368.3|15370.3|15368.3|15370|15368|1
1629873140000|2021-08-25 06:32:20|||||||||1
1629873150000|2021-08-25 06:32:30|15370.1|15368.1|15370.1|15368.1|15370.1|15368.1|15369.4|15367.4|3
1629873160000|2021-08-25 06:32:40|15370|15368|15370.3|15368.3|15370.5|15368.5|15370|15368|4
1629873170000|2021-08-25 06:32:50|15370.4|15368.4|15370.4|15368.4|15370.4|15368.4|15370.3|15368.3|0
1629873180000|2021-08-25 06:33:00|15370.3|15368.3|15370.3|15368.3|15370.3|15368.3|15370.3|15368.3|0
1629873190000|2021-08-25 06:33:10|15370.1|15368.1|15370.3|15368.3|15370.3|15368.3|15370.1|15368.1|1
1629873200000|2021-08-25 06:33:20|15369.9|15367.9|15370|15368|15370.6|15368.6|15369.9|15367.9|16
1629873210000|2021-08-25 06:33:30|15369.9|15367.9|15370|15368|15370.1|15368.1|15369.9|15367.9|1
1629873220000|2021-08-25 06:33:40|15370.1|15368.1|15370.3|15368.3|15370.3|15368.3|15370.1|15368.1|10
1629873230000|2021-08-25 06:33:50|15370.1|15368.1|15370.1|15368.1|15370.3|15368.3|15370|15368|0
1629873240000|2021-08-25 06:34:00|15370|15368|15369.8|15367.8|15370|15368|15369.8|15367.8|6
1629873250000|2021-08-25 06:34:10|15369.6|15367.6|15369.8|15367.8|15369.9|15367.9|15369.5|15367.5|9
1629873260000|2021-08-25 06:34:20|15369.6|15367.6|15369.5|15367.5|15370|15368|15369.5|15367.5|12
1629873270000|2021-08-25 06:34:30|15369.6|15367.6|15369.8|15367.8|15369.9|15367.9|15369.5|15367.5|5
1629873280000|2021-08-25 06:34:40|15369.9|15367.9|15369.8|15367.8|15370|15368|15369.6|15367.6|3
1629873290000|2021-08-25 06:34:50|15369.6|15367.6|15369.8|15367.8|15370|15368|15369.4|15367.4|1
1629873300000|2021-08-25 06:35:00|15369.6|15367.6|15369.3|15367.3|15369.6|15367.6|15369.3|15367.3|5
1629873310000|2021-08-25 06:35:10|15369.4|15367.4|15369.6|15367.6|15369.9|15367.9|15369.4|15367.4|7
1629873320000|2021-08-25 06:35:20|15369.8|15367.8|15369.5|15367.5|15370|15368|15369.5|15367.5|11
1629873330000|2021-08-25 06:35:30|15369.4|15367.4|15369.5|15367.5|15369.6|15367.6|15369.1|15367.1|3
1629873340000|2021-08-25 06:35:40|15369.4|15367.4|15369.3|15367.3|15369.8|15367.8|15369.3|15367.3|3
1629873350000|2021-08-25 06:35:50|15369.4|15367.4|15369.8|15367.8|15369.8|15367.8|15369.3|15367.3|0
1629873360000|2021-08-25 06:36:00|15369.9|15367.9|15369.5|15367.5|15369.9|15367.9|15369.5|15367.5|9
1629873370000|2021-08-25 06:36:10|15369.6|15367.6|15370|15368|15370|15368|15369.6|15367.6|0
1629873380000|2021-08-25 06:36:20|15370.1|15368.1|15370|15368|15370.1|15368.1|15369.8|15367.8|2
1629873390000|2021-08-25 06:36:30|15370.1|15368.1|15369.8|15367.8|15370.1|15368.1|15369.5|15367.5|3
1629873400000|2021-08-25 06:36:40|15369.9|15367.9|15370|15368|15370|15368|15369.9|15367.9|0
1629873410000|2021-08-25 06:36:50|15370.1|15368.1|15369.8|15367.8|15370.1|15368.1|15369.8|15367.8|4
1629873420000|2021-08-25 06:37:00|15369.6|15367.6|15369.8|15367.8|15370.1|15368.1|15369.5|15367.5|2
1629873430000|2021-08-25 06:37:10|15370|15368|15369.8|15367.8|15370|15368|15369.6|15367.6|1
1629873440000|2021-08-25 06:37:20|15369.6|15367.6|15369.8|15367.8|15370|15368|15369.4|15367.4|2
1629873460000|2021-08-25 06:37:40|15369.6|15367.6|15370|15368|15370|15368|15369.6|15367.6|7
1629873470000|2021-08-25 06:37:50|15369.9|15367.9|15370|15368|15370|15368|15369.9|15367.9|1
1629873480000|2021-08-25 06:38:00|15370.1|15368.1|15370|15368|15370.5|15368.5|15370|15368|9
1629873490000|2021-08-25 06:38:10|15369.9|15367.9|15370.3|15368.3|15370.3|15368.3|15369.8|15367.8|0
1629873500000|2021-08-25 06:38:20|15370.4|15368.4|15370.3|15368.3|15370.4|15368.4|15370.3|15368.3|0
1629873510000|2021-08-25 06:38:30|15370.1|15368.1|15369.8|15367.8|15370.1|15368.1|15369.6|15367.6|0
1629873530000|2021-08-25 06:38:50|15369.6|15367.6|15369.8|15367.8|15369.9|15367.9|15369.1|15367.1|5
1629873540000|2021-08-25 06:39:00|15369.6|15367.6|15369.5|15367.5|15369.9|15367.9|15369.4|15367.4|1
1629873550000|2021-08-25 06:39:10|15369.6|15367.6|15369|15367|15369.6|15367.6|15369|15367|2
1629873560000|2021-08-25 06:39:20|15368.9|15366.9|15369|15367|15369|15367|15368.9|15366.9|0
1629873570000|2021-08-25 06:39:30|15369.1|15367.1|15369.3|15367.3|15369.3|15367.3|15369|15367|2
1629873580000|2021-08-25 06:39:40|15369.4|15367.4|15369.5|15367.5|15369.8|15367.8|15369.3|15367.3|1
1629873590000|2021-08-25 06:39:50|15369.6|15367.6|15369.8|15367.8|15369.9|15367.9|15369.5|15367.5|1
1629873600000|2021-08-25 06:40:00|15369.6|15367.6|15369.1|15367.1|15369.6|15367.6|15369|15367|6
1629873610000|2021-08-25 06:40:10|15369.3|15367.3|15369.5|15367.5|15369.5|15367.5|15369.3|15367.3|4
1629873620000|2021-08-25 06:40:20|15369.4|15367.4|15369.3|15367.3|15369.4|15367.4|15369.1|15367.1|2
1629873630000|2021-08-25 06:40:30|15369.1|15367.1|15369|15367|15369.4|15367.4|15368.9|15366.9|6
1629873640000|2021-08-25 06:40:40|15369.1|15367.1|15369.5|15367.5|15369.5|15367.5|15368.9|15366.9|12
1629873650000|2021-08-25 06:40:50|15369.4|15367.4|15369.5|15367.5|15369.5|15367.5|15369.3|15367.3|5
1629873660000|2021-08-25 06:41:00|15369.4|15367.4|15369.4|15367.4|15369.6|15367.6|15369.3|15367.3|0
1629873670000|2021-08-25 06:41:10|15369.3|15367.3|15369.4|15367.4|15369.5|15367.5|15369.3|15367.3|0
1629873680000|2021-08-25 06:41:20|15369.5|15367.5|15370|15368|15370|15368|15369.5|15367.5|1
1629873690000|2021-08-25 06:41:30|15369.9|15367.9|15369.8|15367.8|15370|15368|15369.8|15367.8|0
1629873700000|2021-08-25 06:41:40|15369.9|15367.9|15370|15368|15370|15368|15369.8|15367.8|8
1629873710000|2021-08-25 06:41:50|15370.1|15368.1|15370|15368|15370.3|15368.3|15370|15368|1
1629873720000|2021-08-25 06:42:00|15370.1|15368.1|15370.1|15368.1|15370.5|15368.5|15370|15368|1
1629873730000|2021-08-25 06:42:10|15370|15368|15370|15368|15370.3|15368.3|15369.8|15367.8|7
1629873740000|2021-08-25 06:42:20|15370.1|15368.1|15370.3|15368.3|15370.4|15368.4|15370|15368|0
1629873750000|2021-08-25 06:42:30|15370.4|15368.4|15370.5|15368.5|15370.8|15368.8|15370.4|15368.4|8
1629873760000|2021-08-25 06:42:40|15370.6|15368.6|15370.5|15368.5|15370.6|15368.6|15370.4|15368.4|0
1629873770000|2021-08-25 06:42:50|15370.4|15368.4|15370.3|15368.3|15370.5|15368.5|15370.3|15368.3|1
1629873780000|2021-08-25 06:43:00|15370.1|15368.1|15370|15368|15370.3|15368.3|15369.9|15367.9|1
1629873790000|2021-08-25 06:43:10|15370.1|15368.1|15369.8|15367.8|15370.1|15368.1|15369.8|15367.8|5
1629873800000|2021-08-25 06:43:20|15370|15368|15370|15368|15370|15368|15370|15368|5
1629873810000|2021-08-25 06:43:30|15370.1|15368.1|15370|15368|15370.1|15368.1|15370|15368|0
1629873820000|2021-08-25 06:43:40|15369.9|15367.9|15370|15368|15370|15368|15369.8|15367.8|2
1629873830000|2021-08-25 06:43:50|15369.9|15367.9|15369.5|15367.5|15369.9|15367.9|15369.3|15367.3|2
1629873840000|2021-08-25 06:44:00|15369.6|15367.6|15369.3|15367.3|15369.6|15367.6|15369.1|15367.1|3
1629873850000|2021-08-25 06:44:10|||||||||1
1629873860000|2021-08-25 06:44:20|15369.4|15367.4|15369.5|15367.5|15369.5|15367.5|15369.4|15367.4|1
1629873870000|2021-08-25 06:44:30|15369.4|15367.4|15369.6|15367.6|15369.6|15367.6|15369.4|15367.4|0
1629873880000|2021-08-25 06:44:40|15370|15368|15370|15368|15370|15368|15370|15368|3
1629873890000|2021-08-25 06:44:50|15369.9|15367.9|15371|15369|15371|15369|15369.9|15367.9|16
1629873900000|2021-08-25 06:45:00|15371.1|15369.1|15371.8|15369.8|15372|15370|15371.1|15369.1|29
1629873910000|2021-08-25 06:45:10|15371.9|15369.9|15372|15370|15372.4|15370.4|15371.8|15369.8|14
1629873920000|2021-08-25 06:45:20|15372.1|15370.1|15371.8|15369.8|15372.3|15370.3|15371.8|15369.8|3
1629873930000|2021-08-25 06:45:30|15373.1|15371.1|15373.3|15371.3|15373.4|15371.4|15372.3|15370.3|24
1629873940000|2021-08-25 06:45:40|15373.4|15371.4|15373.3|15371.3|15373.5|15371.5|15373|15371|12
1629873950000|2021-08-25 06:45:50|15373.4|15371.4|15373.8|15371.8|15374.3|15372.3|15373.1|15371.1|56
1629873960000|2021-08-25 06:46:00|15374|15372|15374.8|15372.8|15374.9|15372.9|15373.8|15371.8|40
1629873970000|2021-08-25 06:46:10|15375.1|15373.1|15375.3|15373.3|15375.6|15373.6|15374.9|15372.9|42
1629873980000|2021-08-25 06:46:20|15375.4|15373.4|15376|15374|15376|15374|15375.3|15373.3|45
1629873990000|2021-08-25 06:46:30|15375.9|15373.9|15376.5|15374.5|15377.1|15375.1|15375.9|15373.9|120
1629874000000|2021-08-25 06:46:40|15376.6|15374.6|15376.4|15374.4|15376.8|15374.8|15375.6|15373.6|17
1629874010000|2021-08-25 06:46:50|15376.3|15374.3|15375.5|15373.5|15376.8|15374.8|15375|15373|25
1629874020000|2021-08-25 06:47:00|15375.6|15373.6|15375|15373|15375.8|15373.8|15374.4|15372.4|10
1629874030000|2021-08-25 06:47:10|15374.9|15372.9|15375|15373|15375|15373|15374.4|15372.4|17
1629874040000|2021-08-25 06:47:20|15375.1|15373.1|15374.8|15372.8|15375.1|15373.1|15374.4|15372.4|13
1629874050000|2021-08-25 06:47:30|15374.6|15372.6|15373.9|15371.9|15374.6|15372.6|15373.9|15371.9|31
1629874060000|2021-08-25 06:47:40|15373.8|15371.8|15374|15372|15374.1|15372.1|15373.8|15371.8|17
1629874070000|2021-08-25 06:47:50|15374.1|15372.1|15373.8|15371.8|15374.3|15372.3|15373.8|15371.8|4
1629874080000|2021-08-25 06:48:00|15373.5|15371.5|15373|15371|15373.5|15371.5|15372.9|15370.9|11
1629874090000|2021-08-25 06:48:10|15372.9|15370.9|15372.8|15370.8|15372.9|15370.9|15372.3|15370.3|23
1629874100000|2021-08-25 06:48:20|15372.6|15370.6|15372.5|15370.5|15372.6|15370.6|15372.3|15370.3|4
1629874110000|2021-08-25 06:48:30|15372.4|15370.4|15371.9|15369.9|15372.5|15370.5|15371.9|15369.9|10
1629874120000|2021-08-25 06:48:40|15372|15370|15372.3|15370.3|15372.3|15370.3|15371.9|15369.9|17
1629874130000|2021-08-25 06:48:50|15372.4|15370.4|15371.6|15369.6|15372.6|15370.6|15371.6|15369.6|7
1629874140000|2021-08-25 06:49:00|15371.5|15369.5|15371|15369|15371.5|15369.5|15370.9|15368.9|37
1629874150000|2021-08-25 06:49:10|15370.9|15368.9|15371.3|15369.3|15371.3|15369.3|15370.6|15368.6|5
1629874160000|2021-08-25 06:49:20|15371.5|15369.5|15371.3|15369.3|15371.5|15369.5|15371.3|15369.3|3
1629874170000|2021-08-25 06:49:30|15371.4|15369.4|15371.6|15369.6|15371.9|15369.9|15371.4|15369.4|4
1629874180000|2021-08-25 06:49:40|15371.5|15369.5|15371.9|15369.9|15372.1|15370.1|15371.5|15369.5|5
1629874190000|2021-08-25 06:49:50|15372|15370|15372|15370|15372.1|15370.1|15371.9|15369.9|2
1629874200000|2021-08-25 06:50:00|15372.5|15370.5|15372.5|15370.5|15372.9|15370.9|15372.4|15370.4|23
1629874210000|2021-08-25 06:50:10|15372.3|15370.3|15372|15370|15372.3|15370.3|15372|15370|3
1629874220000|2021-08-25 06:50:20|15372.1|15370.1|15372.4|15370.4|15372.4|15370.4|15372|15370|1
1629874230000|2021-08-25 06:50:30|15372.1|15370.1|15372.6|15370.6|15372.6|15370.6|15372.1|15370.1|6
1629874240000|2021-08-25 06:50:40|15372.8|15370.8|15372.5|15370.5|15373.3|15371.3|15372.5|15370.5|8
1629874250000|2021-08-25 06:50:50|15372.6|15370.6|15372.8|15370.8|15372.8|15370.8|15372.5|15370.5|0
1629874260000|2021-08-25 06:51:00|15372.6|15370.6|15372.9|15370.9|15373|15371|15372.6|15370.6|8
1629874270000|2021-08-25 06:51:10|15372.8|15370.8|15372|15370|15372.8|15370.8|15372|15370|5
1629874280000|2021-08-25 06:51:20|15372.1|15370.1|15372|15370|15372.4|15370.4|15372|15370|11
1629874290000|2021-08-25 06:51:30|15371.8|15369.8|15371.8|15369.8|15371.9|15369.9|15371.6|15369.6|5
1629874300000|2021-08-25 06:51:40|15371.6|15369.6|15370.9|15368.9|15371.6|15369.6|15370.9|15368.9|8
1629874310000|2021-08-25 06:51:50|15370.8|15368.8|15370.5|15368.5|15370.8|15368.8|15370.5|15368.5|8
1629874320000|2021-08-25 06:52:00|15370.4|15368.4|15371.5|15369.5|15371.5|15369.5|15370.4|15368.4|11
1629874330000|2021-08-25 06:52:10|15371.6|15369.6|15371.5|15369.5|15372.1|15370.1|15371.4|15369.4|12
1629874340000|2021-08-25 06:52:20|15371.3|15369.3|15371.4|15369.4|15371.5|15369.5|15371.1|15369.1|7
1629874350000|2021-08-25 06:52:30|15371.5|15369.5|15371.5|15369.5|15371.6|15369.6|15371.3|15369.3|3
1629874360000|2021-08-25 06:52:40|||||||||1
1629874370000|2021-08-25 06:52:50|15371.6|15369.6|15371.5|15369.5|15371.9|15369.9|15371.5|15369.5|7
1629874380000|2021-08-25 06:53:00|15371.6|15369.6|15371|15369|15371.6|15369.6|15370.9|15368.9|7
1629874390000|2021-08-25 06:53:10|15370.9|15368.9|15370.9|15368.9|15371.1|15369.1|15370.6|15368.6|13
1629874400000|2021-08-25 06:53:20|15370.8|15368.8|15371.5|15369.5|15371.5|15369.5|15370.8|15368.8|6
1629874410000|2021-08-25 06:53:30|15371.4|15369.4|15370.8|15368.8|15371.4|15369.4|15370.8|15368.8|3
1629874420000|2021-08-25 06:53:40|15370.9|15368.9|15371.3|15369.3|15371.4|15369.4|15370.9|15368.9|3
1629874430000|2021-08-25 06:53:50|15371.1|15369.1|15370.6|15368.6|15371.3|15369.3|15370.6|15368.6|8
1629874440000|2021-08-25 06:54:00|15370.8|15368.8|15370.8|15368.8|15370.9|15368.9|15370.6|15368.6|11
1629874450000|2021-08-25 06:54:10|15370.9|15368.9|15370.9|15368.9|15371.3|15369.3|15370.8|15368.8|3
1629874460000|2021-08-25 06:54:20|15371|15369|15371.6|15369.6|15371.6|15369.6|15371|15369|7
1629874470000|2021-08-25 06:54:30|15371.9|15369.9|15371.8|15369.8|15372.4|15370.4|15371.5|15369.5|28
1629874480000|2021-08-25 06:54:40|15371.6|15369.6|15371.3|15369.3|15371.6|15369.6|15370.6|15368.6|14
1629874490000|2021-08-25 06:54:50|15371.1|15369.1|15371|15369|15371.3|15369.3|15371|15369|4
1629874500000|2021-08-25 06:55:00|15371.1|15369.1|15371.5|15369.5|15371.9|15369.9|15370.8|15368.8|13
1629874510000|2021-08-25 06:55:10|15371.6|15369.6|15371.5|15369.5|15371.6|15369.6|15371.3|15369.3|1
1629874520000|2021-08-25 06:55:20|15371.4|15369.4|15371.1|15369.1|15371.5|15369.5|15371.1|15369.1|3
1629874530000|2021-08-25 06:55:30|15371|15369|15370.8|15368.8|15371.3|15369.3|15370.8|15368.8|5
1629874540000|2021-08-25 06:55:40|15370.9|15368.9|15371|15369|15371.1|15369.1|15370.8|15368.8|0
1629874550000|2021-08-25 06:55:50|15370.9|15368.9|15370.8|15368.8|15370.9|15368.9|15370.6|15368.6|1
1629874560000|2021-08-25 06:56:00|15370.9|15368.9|15371|15369|15371.3|15369.3|15370.8|15368.8|4
1629874570000|2021-08-25 06:56:10|15371.1|15369.1|15370.5|15368.5|15371.3|15369.3|15370.5|15368.5|3
1629874580000|2021-08-25 06:56:20|15370.6|15368.6|15370.8|15368.8|15371|15369|15370.6|15368.6|3
1629874590000|2021-08-25 06:56:30|15370.9|15368.9|15370.9|15368.9|15371|15369|15370.6|15368.6|2
1629874600000|2021-08-25 06:56:40|15370.8|15368.8|15370.5|15368.5|15370.8|15368.8|15370.4|15368.4|3
1629874610000|2021-08-25 06:56:50|15370.4|15368.4|15370|15368|15370.4|15368.4|15369.5|15367.5|30
1629874620000|2021-08-25 06:57:00|15369.9|15367.9|15369.6|15367.6|15370.1|15368.1|15368.9|15366.9|35
1629874630000|2021-08-25 06:57:10|15369.5|15367.5|15369.6|15367.6|15369.9|15367.9|15369.3|15367.3|10
1629874640000|2021-08-25 06:57:20|15369.5|15367.5|15369.3|15367.3|15369.6|15367.6|15369.3|15367.3|4
1629874650000|2021-08-25 06:57:30|15369.4|15367.4|15369.6|15367.6|15369.8|15367.8|15369.3|15367.3|17
1629874660000|2021-08-25 06:57:40|15369.5|15367.5|15369.5|15367.5|15369.8|15367.8|15369.3|15367.3|6
1629874670000|2021-08-25 06:57:50|15369.4|15367.4|15370|15368|15370|15368|15369.4|15367.4|8
1629874680000|2021-08-25 06:58:00|15370.1|15368.1|15371|15369|15371|15369|15370|15368|9
1629874690000|2021-08-25 06:58:10|15371.3|15369.3|15371.4|15369.4|15371.5|15369.5|15371.1|15369.1|10
1629874700000|2021-08-25 06:58:20|15371.3|15369.3|15372.1|15370.1|15372.5|15370.5|15371|15369|14
1629874710000|2021-08-25 06:58:30|15372|15370|15372.4|15370.4|15372.4|15370.4|15371.6|15369.6|25
1629874720000|2021-08-25 06:58:40|15372.8|15370.8|15372.5|15370.5|15373|15371|15372.3|15370.3|11
1629874730000|2021-08-25 06:58:50|15372.6|15370.6|15372.4|15370.4|15372.9|15370.9|15372.4|15370.4|10
1629874740000|2021-08-25 06:59:00|15372.3|15370.3|15372.6|15370.6|15372.8|15370.8|15372.1|15370.1|13
1629874750000|2021-08-25 06:59:10|15372.9|15370.9|15372.3|15370.3|15373.5|15371.5|15372.3|15370.3|24
1629874760000|2021-08-25 06:59:20|||||||||2
1629874770000|2021-08-25 06:59:30|15372.1|15370.1|15371.8|15369.8|15372.4|15370.4|15371.5|15369.5|4
1629874780000|2021-08-25 06:59:40|15371.6|15369.6|15371.8|15369.8|15371.8|15369.8|15371.4|15369.4|6
1629874790000|2021-08-25 06:59:50|15371.6|15369.6|15371.5|15369.5|15371.6|15369.6|15370.8|15368.8|7
1629874800000|2021-08-25 07:00:00|15371.3|15369.3|15370.3|15368.3|15371.8|15369.8|15369.8|15367.8|75
1629874810000|2021-08-25 07:00:10|15370|15368|15372|15370|15372.3|15370.3|15370|15368|13
1629874820000|2021-08-25 07:00:20|15372.1|15370.1|15372.6|15370.6|15373.1|15371.1|15372.1|15370.1|18
1629874830000|2021-08-25 07:00:30|15372.5|15370.5|15372.8|15370.8|15373.5|15371.5|15372.5|15370.5|29
1629874840000|2021-08-25 07:00:40|15372.9|15370.9|15372.5|15370.5|15373.1|15371.1|15372.5|15370.5|9
1629874850000|2021-08-25 07:00:50|15372.6|15370.6|15371.8|15369.8|15373.4|15371.4|15371.6|15369.6|26
1629874860000|2021-08-25 07:01:00|15371.9|15369.9|15371.5|15369.5|15373.3|15371.3|15370.9|15368.9|43
1629874870000|2021-08-25 07:01:10|15371.4|15369.4|15373|15371|15373.1|15371.1|15371.3|15369.3|9
1629874880000|2021-08-25 07:01:20|15372.9|15370.9|15371.5|15369.5|15373|15371|15371.5|15369.5|4
1629874890000|2021-08-25 07:01:30|15371.6|15369.6|15372|15370|15372|15370|15371.5|15369.5|5
1629874900000|2021-08-25 07:01:40|15371.9|15369.9|15371.8|15369.8|15372.3|15370.3|15371.6|15369.6|2
1629874910000|2021-08-25 07:01:50|15372.3|15370.3|15371.1|15369.1|15372.3|15370.3|15371|15369|18
1629874920000|2021-08-25 07:02:00|15371|15369|15371.3|15369.3|15371.8|15369.8|15370.9|15368.9|13
1629874930000|2021-08-25 07:02:10|15371.1|15369.1|15371|15369|15371.5|15369.5|15370.9|15368.9|3
1629874940000|2021-08-25 07:02:20|15370.9|15368.9|15370.8|15368.8|15371.5|15369.5|15370.8|15368.8|15
1629874950000|2021-08-25 07:02:30|15370.9|15368.9|15371.9|15369.9|15372|15370|15370.9|15368.9|13
1629874960000|2021-08-25 07:02:40|15372.1|15370.1|15373.4|15371.4|15373.4|15371.4|15372.1|15370.1|26
1629874970000|2021-08-25 07:02:50|15373.5|15371.5|15374.8|15372.8|15375|15373|15373.4|15371.4|29
1629874980000|2021-08-25 07:03:00|15374.9|15372.9|15379.5|15377.5|15380.5|15378.5|15374.4|15372.4|207
1629874990000|2021-08-25 07:03:10|15379.8|15377.8|15379.6|15377.6|15381.1|15379.1|15379.6|15377.6|87
1629875000000|2021-08-25 07:03:20|15379.5|15377.5|15378.3|15376.3|15379.6|15377.6|15378.3|15376.3|18
1629875010000|2021-08-25 07:03:30|15378.1|15376.1|15377.1|15375.1|15378.3|15376.3|15376.8|15374.8|27
1629875020000|2021-08-25 07:03:40|15377|15375|15377.3|15375.3|15377.5|15375.5|15376.8|15374.8|12
1629875030000|2021-08-25 07:03:50|15377.4|15375.4|15375.8|15373.8|15377.5|15375.5|15375.4|15373.4|17
1629875040000|2021-08-25 07:04:00|15375.6|15373.6|15375.5|15373.5|15376.3|15374.3|15375.5|15373.5|17
1629875050000|2021-08-25 07:04:10|15375.6|15373.6|15374.6|15372.6|15375.8|15373.8|15374.4|15372.4|27
1629875060000|2021-08-25 07:04:20|15374.8|15372.8|15374.8|15372.8|15374.8|15372.8|15374.3|15372.3|9
1629875070000|2021-08-25 07:04:30|15374.6|15372.6|15374.5|15372.5|15375|15373|15374.5|15372.5|36
1629875080000|2021-08-25 07:04:40|15374.4|15372.4|15375.9|15373.9|15376|15374|15374.1|15372.1|40
1629875090000|2021-08-25 07:04:50|15376|15374|15376.3|15374.3|15376.5|15374.5|15375.8|15373.8|20
1629875100000|2021-08-25 07:05:00|15376.4|15374.4|15375|15373|15376.6|15374.6|15374.5|15372.5|31
1629875110000|2021-08-25 07:05:10|15375.1|15373.1|15375.9|15373.9|15375.9|15373.9|15374.4|15372.4|18
1629875120000|2021-08-25 07:05:20|15376|15374|15375.8|15373.8|15376.9|15374.9|15375.3|15373.3|12
1629875130000|2021-08-25 07:05:30|15375.9|15373.9|15375.5|15373.5|15376.8|15374.8|15375.3|15373.3|21
1629875140000|2021-08-25 07:05:40|15375.6|15373.6|15374.8|15372.8|15376.1|15374.1|15374.5|15372.5|7
1629875150000|2021-08-25 07:05:50|15374.6|15372.6|15375.5|15373.5|15375.5|15373.5|15374.4|15372.4|10
1629875160000|2021-08-25 07:06:00|15375.4|15373.4|15375.8|15373.8|15376.1|15374.1|15375.3|15373.3|10
1629875170000|2021-08-25 07:06:10|15375.9|15373.9|15376|15374|15376|15374|15375.3|15373.3|9
1629875180000|2021-08-25 07:06:20|15376.1|15374.1|15375.6|15373.6|15376.3|15374.3|15375.5|15373.5|30
1629875190000|2021-08-25 07:06:30|15375.5|15373.5|15374.8|15372.8|15376.3|15374.3|15374.6|15372.6|28
1629875200000|2021-08-25 07:06:40|15374.6|15372.6|15374.9|15372.9|15375|15373|15374.4|15372.4|23
1629875210000|2021-08-25 07:06:50|15375|15373|15375.3|15373.3|15375.5|15373.5|15374.6|15372.6|10
1629875220000|2021-08-25 07:07:00|15375.4|15373.4|15373.5|15371.5|15375.5|15373.5|15373.1|15371.1|31
1629875230000|2021-08-25 07:07:10|15373.4|15371.4|15373.5|15371.5|15374|15372|15373.3|15371.3|9
1629875240000|2021-08-25 07:07:20|15373.6|15371.6|15372.1|15370.1|15374|15372|15371.8|15369.8|31
1629875250000|2021-08-25 07:07:30|15371.9|15369.9|15373.3|15371.3|15373.4|15371.4|15371.9|15369.9|38
1629875260000|2021-08-25 07:07:40|15373.4|15371.4|15373.8|15371.8|15374.5|15372.5|15373.3|15371.3|11
1629875270000|2021-08-25 07:07:50|15373.9|15371.9|15374.3|15372.3|15374.8|15372.8|15373.9|15371.9|20
1629875280000|2021-08-25 07:08:00|15374.4|15372.4|15374.8|15372.8|15375.5|15373.5|15374.4|15372.4|22
1629875290000|2021-08-25 07:08:10|15374.9|15372.9|15374.9|15372.9|15376.3|15374.3|15374.8|15372.8|29
1629875300000|2021-08-25 07:08:20|15374.8|15372.8|15375.5|15373.5|15376|15374|15374.8|15372.8|7
1629875310000|2021-08-25 07:08:30|15375.6|15373.6|15375.1|15373.1|15375.8|15373.8|15375.1|15373.1|6
1629875320000|2021-08-25 07:08:40|15375.3|15373.3|15375.4|15373.4|15375.9|15373.9|15374.9|15372.9|9
1629875330000|2021-08-25 07:08:50|15375.5|15373.5|15375|15373|15375.8|15373.8|15375|15373|5
1629875340000|2021-08-25 07:09:00|15375.1|15373.1|15374.6|15372.6|15375.5|15373.5|15374.5|15372.5|14
1629875350000|2021-08-25 07:09:10|15374.5|15372.5|15374.5|15372.5|15374.8|15372.8|15373.3|15371.3|11
1629875360000|2021-08-25 07:09:20|15374.4|15372.4|15374.3|15372.3|15375.1|15373.1|15374.3|15372.3|4
1629875370000|2021-08-25 07:09:30|15374.4|15372.4|15374.4|15372.4|15374.5|15372.5|15374.3|15372.3|0
1629875380000|2021-08-25 07:09:40|15374.5|15372.5|15375|15373|15375.1|15373.1|15374.3|15372.3|10
1629875390000|2021-08-25 07:09:50|15375.1|15373.1|15375.5|15373.5|15375.5|15373.5|15374.8|15372.8|13
1629875400000|2021-08-25 07:10:00|15375.4|15373.4|15375.3|15373.3|15376|15374|15375.3|15373.3|25
1629875410000|2021-08-25 07:10:10|15375.1|15373.1|15373.9|15371.9|15375.4|15373.4|15373.9|15371.9|14
1629875420000|2021-08-25 07:10:20|15374|15372|15372.3|15370.3|15374.3|15372.3|15372.1|15370.1|18
1629875430000|2021-08-25 07:10:30|15372.1|15370.1|15371.8|15369.8|15372.4|15370.4|15371.8|15369.8|14
1629875440000|2021-08-25 07:10:40|15371.6|15369.6|15371.3|15369.3|15371.6|15369.6|15370.8|15368.8|29
1629875450000|2021-08-25 07:10:50|15371.1|15369.1|15371.5|15369.5|15371.8|15369.8|15371.1|15369.1|17
1629875460000|2021-08-25 07:11:00|15371.4|15369.4|15371.1|15369.1|15371.5|15369.5|15370.9|15368.9|26
1629875470000|2021-08-25 07:11:10|15371|15369|15372|15370|15372.1|15370.1|15370.9|15368.9|12
1629875480000|2021-08-25 07:11:20|15372.3|15370.3|15371.8|15369.8|15372.3|15370.3|15371.5|15369.5|8
1629875490000|2021-08-25 07:11:30|15371.6|15369.6|15371.3|15369.3|15371.8|15369.8|15371.3|15369.3|3
1629875500000|2021-08-25 07:11:40|15371.4|15369.4|15371.5|15369.5|15371.6|15369.6|15371.1|15369.1|8
1629875510000|2021-08-25 07:11:50|15371.6|15369.6|15373.3|15371.3|15373.3|15371.3|15371.6|15369.6|21
1629875520000|2021-08-25 07:12:00|15373.4|15371.4|15373.3|15371.3|15373.8|15371.8|15373.1|15371.1|6
1629875530000|2021-08-25 07:12:10|15373.5|15371.5|15372.6|15370.6|15373.9|15371.9|15372.4|15370.4|7
1629875540000|2021-08-25 07:12:20|15372.3|15370.3|15373.3|15371.3|15373.5|15371.5|15372.3|15370.3|16
1629875550000|2021-08-25 07:12:30|15373.1|15371.1|15373.3|15371.3|15374.1|15372.1|15373|15371|7
1629875560000|2021-08-25 07:12:40|15373.4|15371.4|15372.6|15370.6|15373.5|15371.5|15372.5|15370.5|9
1629875570000|2021-08-25 07:12:50|15372.8|15370.8|15373|15371|15373.4|15371.4|15372.8|15370.8|2
1629875580000|2021-08-25 07:13:00|15373.1|15371.1|15374.8|15372.8|15375.1|15373.1|15372.3|15370.3|51
1629875590000|2021-08-25 07:13:10|15374.5|15372.5|15375|15373|15375.1|15373.1|15374.5|15372.5|9
1629875600000|2021-08-25 07:13:20|15374.9|15372.9|15374.3|15372.3|15375|15373|15374.3|15372.3|7
1629875610000|2021-08-25 07:13:30|15374.4|15372.4|15374.5|15372.5|15374.5|15372.5|15373.8|15371.8|13
1629875620000|2021-08-25 07:13:40|15374.4|15372.4|15374.3|15372.3|15374.5|15372.5|15373.9|15371.9|12
1629875630000|2021-08-25 07:13:50|15374.4|15372.4|15374.5|15372.5|15374.6|15372.6|15374|15372|6
1629875640000|2021-08-25 07:14:00|15374.6|15372.6|15374.5|15372.5|15375.6|15373.6|15373.8|15371.8|20
1629875650000|2021-08-25 07:14:10|15374.4|15372.4|15373.5|15371.5|15374.6|15372.6|15373.5|15371.5|15
1629875660000|2021-08-25 07:14:20|15373.4|15371.4|15373.5|15371.5|15373.9|15371.9|15372.4|15370.4|36
1629875670000|2021-08-25 07:14:30|15373.6|15371.6|15374.5|15372.5|15374.6|15372.6|15373.6|15371.6|7
1629875680000|2021-08-25 07:14:40|15374.6|15372.6|15374.5|15372.5|15374.6|15372.6|15374|15372|3
1629875690000|2021-08-25 07:14:50|15374.4|15372.4|15374.5|15372.5|15374.5|15372.5|15374.1|15372.1|5
1629875700000|2021-08-25 07:15:00|15374.6|15372.6|15376.8|15374.8|15376.8|15374.8|15374.5|15372.5|32
1629875710000|2021-08-25 07:15:10|15376.9|15374.9|15376.8|15374.8|15378.5|15376.5|15376.3|15374.3|107
1629875720000|2021-08-25 07:15:20|15376.9|15374.9|15376.5|15374.5|15377|15375|15376.5|15374.5|34
1629875730000|2021-08-25 07:15:30|15376.4|15374.4|15375.8|15373.8|15376.6|15374.6|15375.5|15373.5|14
1629875740000|2021-08-25 07:15:40|15375.9|15373.9|15376.3|15374.3|15376.8|15374.8|15375.9|15373.9|4
1629875750000|2021-08-25 07:15:50|15376.4|15374.4|15376.5|15374.5|15376.6|15374.6|15376.1|15374.1|8
1629875760000|2021-08-25 07:16:00|15376.6|15374.6|15376.3|15374.3|15377.6|15375.6|15376.3|15374.3|27
1629875770000|2021-08-25 07:16:10|15376.1|15374.1|15376.4|15374.4|15377|15375|15376.1|15374.1|14
1629875780000|2021-08-25 07:16:20|15376.3|15374.3|15376.5|15374.5|15377.1|15375.1|15376.3|15374.3|9
1629875790000|2021-08-25 07:16:30|15376.4|15374.4|15375.8|15373.8|15376.5|15374.5|15375.6|15373.6|11
1629875800000|2021-08-25 07:16:40|15376|15374|15375.9|15373.9|15376.5|15374.5|15375.5|15373.5|10
1629875810000|2021-08-25 07:16:50|15376|15374|15375|15373|15376.1|15374.1|15374.6|15372.6|9
1629875820000|2021-08-25 07:17:00|15375.1|15373.1|15375.3|15373.3|15376.1|15374.1|15374.8|15372.8|8
1629875830000|2021-08-25 07:17:10|15375.4|15373.4|15376.5|15374.5|15376.5|15374.5|15375.4|15373.4|8
1629875840000|2021-08-25 07:17:20|15376.6|15374.6|15377.1|15375.1|15377.5|15375.5|15376.6|15374.6|32
1629875850000|2021-08-25 07:17:30|15377|15375|15377.8|15375.8|15377.8|15375.8|15377|15375|7
1629875860000|2021-08-25 07:17:40|15377.9|15375.9|15377.3|15375.3|15378|15376|15377|15375|8
1629875870000|2021-08-25 07:17:50|15377.4|15375.4|15376.8|15374.8|15377.4|15375.4|15376.8|15374.8|7
1629875880000|2021-08-25 07:18:00|15376.5|15374.5|15376.3|15374.3|15376.9|15374.9|15376.1|15374.1|10
1629875890000|2021-08-25 07:18:10|15376.4|15374.4|15377|15375|15377.1|15375.1|15376.3|15374.3|6
1629875900000|2021-08-25 07:18:20|15377.1|15375.1|15376.9|15374.9|15377.1|15375.1|15376.8|15374.8|2
1629875910000|2021-08-25 07:18:30|15377|15375|15376.9|15374.9|15377|15375|15376.8|15374.8|3
1629875920000|2021-08-25 07:18:40|15377|15375|15376.8|15374.8|15377|15375|15376.6|15374.6|5
1629875930000|2021-08-25 07:18:50|15376.9|15374.9|15376.8|15374.8|15377.1|15375.1|15376.8|15374.8|4
1629875940000|2021-08-25 07:19:00|15376.6|15374.6|15377|15375|15377.3|15375.3|15376.6|15374.6|13
1629875950000|2021-08-25 07:19:10|15377.1|15375.1|15376.8|15374.8|15377.6|15375.6|15376.8|15374.8|15
1629875960000|2021-08-25 07:19:20|15376.6|15374.6|15377|15375|15377.1|15375.1|15376.5|15374.5|10
1629875970000|2021-08-25 07:19:30|15376.9|15374.9|15376.3|15374.3|15377.1|15375.1|15376.1|15374.1|7
1629875980000|2021-08-25 07:19:40|15376|15374|15376.3|15374.3|15377.6|15375.6|15376|15374|17
1629875990000|2021-08-25 07:19:50|15376.4|15374.4|15376.8|15374.8|15377.1|15375.1|15376|15374|10
1629876000000|2021-08-25 07:20:00|15376.5|15374.5|15377|15375|15377.4|15375.4|15376.5|15374.5|32
1629876010000|2021-08-25 07:20:10|15376.9|15374.9|15377|15375|15377.1|15375.1|15376.6|15374.6|2
1629876020000|2021-08-25 07:20:20|15376.9|15374.9|15377|15375|15377.3|15375.3|15376.8|15374.8|6
1629876030000|2021-08-25 07:20:30|15377.1|15375.1|15377|15375|15377.1|15375.1|15376.9|15374.9|5
1629876040000|2021-08-25 07:20:40|15377.1|15375.1|15377.9|15375.9|15378.4|15376.4|15377|15375|19
1629876050000|2021-08-25 07:20:50|15377.8|15375.8|15376.4|15374.4|15377.8|15375.8|15376.4|15374.4|16
1629876060000|2021-08-25 07:21:00|15376.1|15374.1|15375.6|15373.6|15376.8|15374.8|15375.5|15373.5|29
1629876070000|2021-08-25 07:21:10|15375.5|15373.5|15375.8|15373.8|15375.8|15373.8|15375.4|15373.4|4
1629876080000|2021-08-25 07:21:20|15375.6|15373.6|15375.8|15373.8|15375.8|15373.8|15375.4|15373.4|5
1629876090000|2021-08-25 07:21:30|15375.6|15373.6|15376|15374|15376.5|15374.5|15375.5|15373.5|9
1629876100000|2021-08-25 07:21:40|15375.9|15373.9|15377|15375|15377|15375|15375.8|15373.8|9
1629876110000|2021-08-25 07:21:50|15377.1|15375.1|15376|15374|15377.1|15375.1|15375.5|15373.5|16
1629876120000|2021-08-25 07:22:00|15375.9|15373.9|15374.3|15372.3|15375.9|15373.9|15374.1|15372.1|26
1629876130000|2021-08-25 07:22:10|15374.4|15372.4|15372.9|15370.9|15374.6|15372.6|15372.9|15370.9|28
1629876140000|2021-08-25 07:22:20|15372.8|15370.8|15373.5|15371.5|15373.5|15371.5|15372.8|15370.8|14
1629876150000|2021-08-25 07:22:30|15373.4|15371.4|15373|15371|15373.4|15371.4|15373|15371|5
1629876160000|2021-08-25 07:22:40|15372.9|15370.9|15373.8|15371.8|15373.8|15371.8|15372.9|15370.9|23
1629876170000|2021-08-25 07:22:50|15373.9|15371.9|15373.5|15371.5|15374.8|15372.8|15373.4|15371.4|18
1629876180000|2021-08-25 07:23:00|15373.4|15371.4|15372.5|15370.5|15373.5|15371.5|15372.5|15370.5|12
1629876190000|2021-08-25 07:23:10|15372.4|15370.4|15372.3|15370.3|15372.6|15370.6|15372|15370|18
1629876200000|2021-08-25 07:23:20|15372.4|15370.4|15373.5|15371.5|15373.5|15371.5|15372.4|15370.4|11
1629876210000|2021-08-25 07:23:30|15374|15372|15373.6|15371.6|15374|15372|15373.6|15371.6|7
1629876220000|2021-08-25 07:23:40|15373.8|15371.8|15374|15372|15374|15372|15373.5|15371.5|3
1629876230000|2021-08-25 07:23:50|15373.9|15371.9|15373.5|15371.5|15374|15372|15373.4|15371.4|4
1629876240000|2021-08-25 07:24:00|15373.4|15371.4|15373.5|15371.5|15373.5|15371.5|15372.8|15370.8|4
1629876250000|2021-08-25 07:24:10|15373.6|15371.6|15373.5|15371.5|15374.1|15372.1|15372.8|15370.8|9
1629876260000|2021-08-25 07:24:20|15373.6|15371.6|15373.5|15371.5|15373.8|15371.8|15373.4|15371.4|0
1629876270000|2021-08-25 07:24:30|15373.6|15371.6|15374.5|15372.5|15374.5|15372.5|15373.5|15371.5|14
1629876280000|2021-08-25 07:24:40|15374.6|15372.6|15373.8|15371.8|15374.6|15372.6|15373.8|15371.8|2
1629876290000|2021-08-25 07:24:50|15373.9|15371.9|15372.8|15370.8|15373.9|15371.9|15372.4|15370.4|31
1629876300000|2021-08-25 07:25:00|15372.9|15370.9|15374.5|15372.5|15374.5|15372.5|15372.9|15370.9|4
1629876310000|2021-08-25 07:25:10|15374.4|15372.4|15374.3|15372.3|15375.4|15373.4|15374.3|15372.3|11
1629876320000|2021-08-25 07:25:20|15374.1|15372.1|15373.8|15371.8|15374.3|15372.3|15373.3|15371.3|14
1629876330000|2021-08-25 07:25:30|15373.6|15371.6|15374|15372|15374.3|15372.3|15373.3|15371.3|4
1629876340000|2021-08-25 07:25:40|15373.9|15371.9|15374|15372|15374.5|15372.5|15373.5|15371.5|9
1629876350000|2021-08-25 07:25:50|15374.1|15372.1|15373.1|15371.1|15374.4|15372.4|15373.1|15371.1|21
1629876360000|2021-08-25 07:26:00|15373|15371|15373|15371|15373.6|15371.6|15372.5|15370.5|25
1629876370000|2021-08-25 07:26:10|15372.9|15370.9|15372.9|15370.9|15373|15371|15372.1|15370.1|15
1629876380000|2021-08-25 07:26:20|15373|15371|15373.3|15371.3|15373.5|15371.5|15372.8|15370.8|18
1629876390000|2021-08-25 07:26:30|15373.1|15371.1|15372.5|15370.5|15373.3|15371.3|15372.5|15370.5|7
1629876400000|2021-08-25 07:26:40|15372.4|15370.4|15371.5|15369.5|15372.4|15370.4|15371.3|15369.3|34
1629876410000|2021-08-25 07:26:50|15371.4|15369.4|15371.3|15369.3|15371.5|15369.5|15371|15369|14
1629876420000|2021-08-25 07:27:00|15371.1|15369.1|15371|15369|15371.4|15369.4|15370.3|15368.3|26
1629876430000|2021-08-25 07:27:10|15371.1|15369.1|15371|15369|15371.1|15369.1|15370.4|15368.4|15
1629876440000|2021-08-25 07:27:20|15371.1|15369.1|15370.8|15368.8|15371.3|15369.3|15370.6|15368.6|8
1629876450000|2021-08-25 07:27:30|15370.9|15368.9|15370.8|15368.8|15371|15369|15370.5|15368.5|12
1629876460000|2021-08-25 07:27:40|15370.6|15368.6|15370.5|15368.5|15370.8|15368.8|15370.4|15368.4|5
1629876470000|2021-08-25 07:27:50|15370.6|15368.6|15370.6|15368.6|15371|15369|15370.5|15368.5|1
1629876480000|2021-08-25 07:28:00|15370.9|15368.9|15370.9|15368.9|15371|15369|15370.4|15368.4|22
1629876490000|2021-08-25 07:28:10|15371|15369|15370.6|15368.6|15371.5|15369.5|15370.6|15368.6|15
1629876500000|2021-08-25 07:28:20|15370.8|15368.8|15371.1|15369.1|15371.1|15369.1|15370.6|15368.6|2
1629876510000|2021-08-25 07:28:30|15371|15369|15371|15369|15371.5|15369.5|15370.8|15368.8|1
1629876520000|2021-08-25 07:28:40|15370.9|15368.9|15371.9|15369.9|15372.1|15370.1|15370.6|15368.6|33
1629876530000|2021-08-25 07:28:50|15372.1|15370.1|15371.8|15369.8|15372.1|15370.1|15371.8|15369.8|5
1629876540000|2021-08-25 07:29:00|15371.9|15369.9|15371.8|15369.8|15372.8|15370.8|15371.8|15369.8|11
1629876550000|2021-08-25 07:29:10|15371.5|15369.5|15372.3|15370.3|15372.3|15370.3|15371.4|15369.4|12
1629876560000|2021-08-25 07:29:20|15372|15370|15372.3|15370.3|15372.4|15370.4|15372|15370|28
1629876570000|2021-08-25 07:29:30|15372.4|15370.4|15372.8|15370.8|15372.8|15370.8|15372.4|15370.4|5
1629876580000|2021-08-25 07:29:40|15372.9|15370.9|15372.8|15370.8|15373|15371|15372.6|15370.6|9
1629876590000|2021-08-25 07:29:50|15373|15371|15372.9|15370.9|15373|15371|15372.8|15370.8|14
1629876600000|2021-08-25 07:30:00|15372.8|15370.8|15372.4|15370.4|15373|15371|15371.9|15369.9|21
1629876610000|2021-08-25 07:30:10|15372.3|15370.3|15371.5|15369.5|15372.5|15370.5|15371.5|15369.5|14
1629876620000|2021-08-25 07:30:20|15371.4|15369.4|15370.9|15368.9|15371.8|15369.8|15370.9|15368.9|5
1629876630000|2021-08-25 07:30:30|15371|15369|15371.5|15369.5|15371.8|15369.8|15370.9|15368.9|8
1629876640000|2021-08-25 07:30:40|15371.4|15369.4|15370.6|15368.6|15371.5|15369.5|15370.5|15368.5|18
1629876650000|2021-08-25 07:30:50|15370.8|15368.8|15371|15369|15371.5|15369.5|15370.8|15368.8|13
1629876660000|2021-08-25 07:31:00|15370.9|15368.9|15370|15368|15370.9|15368.9|15369.9|15367.9|18
1629876670000|2021-08-25 07:31:10|15370.1|15368.1|15370.1|15368.1|15370.3|15368.3|15369.9|15367.9|16
1629876680000|2021-08-25 07:31:20|15370|15368|15370|15368|15370.3|15368.3|15369.5|15367.5|14
1629876690000|2021-08-25 07:31:30|15370.1|15368.1|15370.8|15368.8|15371.1|15369.1|15370|15368|7
1629876700000|2021-08-25 07:31:40|15370.6|15368.6|15370.4|15368.4|15370.9|15368.9|15370.1|15368.1|4
1629876710000|2021-08-25 07:31:50|15370.5|15368.5|15370.1|15368.1|15370.5|15368.5|15370|15368|1
1629876720000|2021-08-25 07:32:00|15370|15368|15370.5|15368.5|15370.6|15368.6|15369.6|15367.6|6
1629876730000|2021-08-25 07:32:10|15370.6|15368.6|15371|15369|15371|15369|15370.5|15368.5|6
1629876740000|2021-08-25 07:32:20|15371.1|15369.1|15371.3|15369.3|15371.4|15369.4|15370.8|15368.8|10
1629876750000|2021-08-25 07:32:30|15371.4|15369.4|15370.8|15368.8|15371.9|15369.9|15370.8|15368.8|13
1629876760000|2021-08-25 07:32:40|15370.9|15368.9|15371|15369|15371.8|15369.8|15370.8|15368.8|5
1629876770000|2021-08-25 07:32:50|15371.1|15369.1|15371.5|15369.5|15371.5|15369.5|15370.8|15368.8|9
1629876780000|2021-08-25 07:33:00|15371.8|15369.8|15372.6|15370.6|15372.6|15370.6|15371.8|15369.8|14
1629876790000|2021-08-25 07:33:10|15372.5|15370.5|15373.1|15371.1|15373.1|15371.1|15372.5|15370.5|19
1629876800000|2021-08-25 07:33:20|15373|15371|15372.9|15370.9|15373.4|15371.4|15372.8|15370.8|5
1629876810000|2021-08-25 07:33:30|15372.8|15370.8|15372.5|15370.5|15373|15371|15372.3|15370.3|6
1629876820000|2021-08-25 07:33:40|15372.8|15370.8|15372.6|15370.6|15372.8|15370.8|15372.5|15370.5|2
1629876830000|2021-08-25 07:33:50|15372.5|15370.5|15371.3|15369.3|15372.6|15370.6|15371.3|15369.3|6
1629876840000|2021-08-25 07:34:00|15371.1|15369.1|15371.6|15369.6|15372.1|15370.1|15371|15369|4
1629876850000|2021-08-25 07:34:10|15371.5|15369.5|15371.8|15369.8|15372|15370|15371.5|15369.5|0
1629876860000|2021-08-25 07:34:20|15371.9|15369.9|15371.9|15369.9|15372.3|15370.3|15371.5|15369.5|6
1629876870000|2021-08-25 07:34:30|15372.1|15370.1|15371.4|15369.4|15372.3|15370.3|15371.4|15369.4|3
1629876880000|2021-08-25 07:34:40|15371.5|15369.5|15371.5|15369.5|15371.9|15369.9|15371.3|15369.3|5
1629876890000|2021-08-25 07:34:50|15371.3|15369.3|15371|15369|15371.6|15369.6|15371|15369|7
1629876900000|2021-08-25 07:35:00|15371.3|15369.3|15371.5|15369.5|15372.3|15370.3|15371.3|15369.3|15
1629876910000|2021-08-25 07:35:10|15371.4|15369.4|15372.5|15370.5|15372.5|15370.5|15371.4|15369.4|9
1629876920000|2021-08-25 07:35:20|15372.6|15370.6|15372.5|15370.5|15372.8|15370.8|15372.3|15370.3|9
1629876930000|2021-08-25 07:35:30|15372.4|15370.4|15372|15370|15372.4|15370.4|15372|15370|1
1629876940000|2021-08-25 07:35:40|15372.1|15370.1|15372|15370|15372.9|15370.9|15372|15370|7
1629876950000|2021-08-25 07:35:50|15372.1|15370.1|15371.9|15369.9|15372.3|15370.3|15371.6|15369.6|11
1629876960000|2021-08-25 07:36:00|15371.8|15369.8|15371.8|15369.8|15372.3|15370.3|15371.6|15369.6|7
1629876970000|2021-08-25 07:36:10|15371.9|15369.9|15371.5|15369.5|15372|15370|15371.3|15369.3|10
1629876980000|2021-08-25 07:36:20|15371.6|15369.6|15372|15370|15372|15370|15371.5|15369.5|1
1629876990000|2021-08-25 07:36:30|15371.9|15369.9|15371.8|15369.8|15372|15370|15371.5|15369.5|6
1629877000000|2021-08-25 07:36:40|15371.6|15369.6|15371.5|15369.5|15372|15370|15371.4|15369.4|0
1629877010000|2021-08-25 07:36:50|15371.4|15369.4|15370.8|15368.8|15371.5|15369.5|15370.6|15368.6|9
1629877020000|2021-08-25 07:37:00|15370.6|15368.6|15371.3|15369.3|15371.4|15369.4|15370.6|15368.6|6
1629877030000|2021-08-25 07:37:10|15371.1|15369.1|15371|15369|15371.4|15369.4|15370.8|15368.8|5
1629877040000|2021-08-25 07:37:20|15370.9|15368.9|15370.8|15368.8|15370.9|15368.9|15370.8|15368.8|2
1629877050000|2021-08-25 07:37:30|15370.9|15368.9|15371|15369|15371.1|15369.1|15370.4|15368.4|5
1629877060000|2021-08-25 07:37:40|15371.1|15369.1|15371.3|15369.3|15371.3|15369.3|15371|15369|2
1629877070000|2021-08-25 07:37:50|15371.4|15369.4|15372|15370|15372.8|15370.8|15371.4|15369.4|15
1629877080000|2021-08-25 07:38:00|15371.9|15369.9|15372.3|15370.3|15372.5|15370.5|15371.9|15369.9|14
1629877090000|2021-08-25 07:38:10|15372.4|15370.4|15372.8|15370.8|15372.9|15370.9|15372.3|15370.3|13
1629877100000|2021-08-25 07:38:20|15372.9|15370.9|15373|15371|15373.1|15371.1|15372.3|15370.3|1
1629877110000|2021-08-25 07:38:30|15373.1|15371.1|15373|15371|15373.3|15371.3|15372.8|15370.8|6
1629877120000|2021-08-25 07:38:40|15373.1|15371.1|15372.8|15370.8|15373.1|15371.1|15372.8|15370.8|2
1629877130000|2021-08-25 07:38:50|15372.9|15370.9|15372.8|15370.8|15373|15371|15372.6|15370.6|2
1629877140000|2021-08-25 07:39:00|15372.6|15370.6|15373.8|15371.8|15373.8|15371.8|15372.6|15370.6|16
1629877150000|2021-08-25 07:39:10|15373.6|15371.6|15373.5|15371.5|15373.6|15371.6|15373.1|15371.1|5
1629877160000|2021-08-25 07:39:20|15373.6|15371.6|15373.6|15371.6|15374|15372|15373.5|15371.5|9
1629877170000|2021-08-25 07:39:30|15373.8|15371.8|15374|15372|15374.5|15372.5|15373.6|15371.6|6
1629877180000|2021-08-25 07:39:40|15374.1|15372.1|15373.8|15371.8|15374.5|15372.5|15373.8|15371.8|7
1629877190000|2021-08-25 07:39:50|15373.9|15371.9|15373.8|15371.8|15373.9|15371.9|15373.8|15371.8|1
1629877200000|2021-08-25 07:40:00|15373.9|15371.9|15373.5|15371.5|15374|15372|15373.5|15371.5|13
1629877210000|2021-08-25 07:40:10|15373.4|15371.4|15374.5|15372.5|15374.5|15372.5|15373.4|15371.4|12
1629877220000|2021-08-25 07:40:20|15374.4|15372.4|15374.8|15372.8|15374.9|15372.9|15374.4|15372.4|9
1629877230000|2021-08-25 07:40:30|15374.6|15372.6|15374.5|15372.5|15374.6|15372.6|15374.1|15372.1|20
1629877240000|2021-08-25 07:40:40|15374.6|15372.6|15374.3|15372.3|15374.8|15372.8|15374|15372|6
1629877250000|2021-08-25 07:40:50|15374.4|15372.4|15373.8|15371.8|15374.5|15372.5|15373.8|15371.8|6
1629877260000|2021-08-25 07:41:00|15373.6|15371.6|15373.4|15371.4|15373.6|15371.6|15372.8|15370.8|11
1629877270000|2021-08-25 07:41:10|15373.5|15371.5|15373.8|15371.8|15373.8|15371.8|15373.3|15371.3|0
1629877280000|2021-08-25 07:41:20|15373.6|15371.6|15373.1|15371.1|15373.8|15371.8|15373.1|15371.1|5
1629877290000|2021-08-25 07:41:30|15373|15371|15373|15371|15373|15371|15372.8|15370.8|1
1629877300000|2021-08-25 07:41:40|15372.9|15370.9|15372.5|15370.5|15372.9|15370.9|15372.5|15370.5|1
1629877310000|2021-08-25 07:41:50|15372.4|15370.4|15372.8|15370.8|15373.3|15371.3|15371.8|15369.8|43
1629877320000|2021-08-25 07:42:00|15372.6|15370.6|15373|15371|15373.3|15371.3|15372.6|15370.6|3
1629877330000|2021-08-25 07:42:10|15372.9|15370.9|15371|15369|15372.9|15370.9|15371|15369|22
1629877340000|2021-08-25 07:42:20|15371.1|15369.1|15372|15370|15372|15370|15371|15369|5
1629877350000|2021-08-25 07:42:30|15371.9|15369.9|15372.3|15370.3|15372.3|15370.3|15371.9|15369.9|2
1629877360000|2021-08-25 07:42:40|15372.4|15370.4|15373.3|15371.3|15373.4|15371.4|15371.9|15369.9|15
1629877370000|2021-08-25 07:42:50|15373.4|15371.4|15373|15371|15373.6|15371.6|15372.8|15370.8|5
1629877380000|2021-08-25 07:43:00|15373.1|15371.1|15373.4|15371.4|15373.4|15371.4|15372.8|15370.8|9
1629877390000|2021-08-25 07:43:10|15373|15371|15373|15371|15373.4|15371.4|15373|15371|5
1629877400000|2021-08-25 07:43:20|15373.1|15371.1|15372.8|15370.8|15373.5|15371.5|15372.6|15370.6|4
1629877410000|2021-08-25 07:43:30|15372.6|15370.6|15372.5|15370.5|15372.9|15370.9|15372|15370|3
1629877420000|2021-08-25 07:43:40|15372.4|15370.4|15372.5|15370.5|15372.6|15370.6|15372.3|15370.3|3
1629877430000|2021-08-25 07:43:50|15372.4|15370.4|15371.9|15369.9|15372.5|15370.5|15371.8|15369.8|6
1629877440000|2021-08-25 07:44:00|15372|15370|15372|15370|15372.6|15370.6|15372|15370|10
1629877450000|2021-08-25 07:44:10|15372.1|15370.1|15372.3|15370.3|15372.8|15370.8|15372|15370|5
1629877460000|2021-08-25 07:44:20|15372.4|15370.4|15372.5|15370.5|15372.6|15370.6|15372.3|15370.3|0
1629877470000|2021-08-25 07:44:30|15372.4|15370.4|15372.3|15370.3|15373|15371|15372.3|15370.3|2
1629877480000|2021-08-25 07:44:40|15372.4|15370.4|15372.8|15370.8|15372.8|15370.8|15372.3|15370.3|0
1629877490000|2021-08-25 07:44:50|15372.9|15370.9|15372.5|15370.5|15373|15371|15372.5|15370.5|2
1629877500000|2021-08-25 07:45:00|15372.6|15370.6|15373.4|15371.4|15373.5|15371.5|15372.5|15370.5|8
1629877510000|2021-08-25 07:45:10|15373.5|15371.5|15373.4|15371.4|15373.5|15371.5|15373.3|15371.3|5
1629877520000|2021-08-25 07:45:20|15373.5|15371.5|15373.5|15371.5|15373.6|15371.6|15372.9|15370.9|13
1629877530000|2021-08-25 07:45:30|15373.4|15371.4|15373|15371|15373.4|15371.4|15372.8|15370.8|3
1629877540000|2021-08-25 07:45:40|15373.5|15371.5|15372.6|15370.6|15373.5|15371.5|15372.6|15370.6|11
1629877550000|2021-08-25 07:45:50|15372.8|15370.8|15372.5|15370.5|15372.8|15370.8|15372.5|15370.5|8
1629877560000|2021-08-25 07:46:00|15372.6|15370.6|15372.5|15370.5|15373|15371|15372.3|15370.3|10
1629877570000|2021-08-25 07:46:10|15372.6|15370.6|15372.8|15370.8|15373|15371|15372.6|15370.6|3
1629877580000|2021-08-25 07:46:20|15372.6|15370.6|15373.5|15371.5|15373.5|15371.5|15372.6|15370.6|4
1629877590000|2021-08-25 07:46:30|15373.6|15371.6|15375.3|15373.3|15376.5|15374.5|15373.5|15371.5|85
1629877600000|2021-08-25 07:46:40|15375.5|15373.5|15375.8|15373.8|15375.8|15373.8|15375.1|15373.1|8
1629877610000|2021-08-25 07:46:50|15375.9|15373.9|15376.5|15374.5|15376.8|15374.8|15375.9|15373.9|12
1629877620000|2021-08-25 07:47:00|15376.4|15374.4|15377.6|15375.6|15378.1|15376.1|15376.4|15374.4|35
1629877630000|2021-08-25 07:47:10|15377.8|15375.8|15378.4|15376.4|15378.4|15376.4|15377.6|15375.6|11
1629877640000|2021-08-25 07:47:20|15378.1|15376.1|15378.3|15376.3|15378.3|15376.3|15377.8|15375.8|21
1629877650000|2021-08-25 07:47:30|15378.4|15376.4|15379|15377|15379.4|15377.4|15378.3|15376.3|37
1629877660000|2021-08-25 07:47:40|15379.1|15377.1|15379|15377|15379.3|15377.3|15378.5|15376.5|8
1629877670000|2021-08-25 07:47:50|15379.1|15377.1|15378.6|15376.6|15379.1|15377.1|15378.6|15376.6|1
1629877680000|2021-08-25 07:48:00|15378.8|15376.8|15379.4|15377.4|15379.5|15377.5|15378.4|15376.4|56
1629877690000|2021-08-25 07:48:10|15379.5|15377.5|15380.1|15378.1|15380.4|15378.4|15379.4|15377.4|25
1629877700000|2021-08-25 07:48:20|15380.3|15378.3|15380.1|15378.1|15380.3|15378.3|15380|15378|14
1629877710000|2021-08-25 07:48:30|15380.5|15378.5|15382.5|15380.5|15383.4|15381.4|15380.5|15378.5|212
1629877720000|2021-08-25 07:48:40|15382.4|15380.4|15381.8|15379.8|15382.5|15380.5|15381.5|15379.5|19
1629877730000|2021-08-25 07:48:50|15381.6|15379.6|15381.6|15379.6|15381.9|15379.9|15381.6|15379.6|13
1629877740000|2021-08-25 07:49:00|15381.8|15379.8|15381.8|15379.8|15382.4|15380.4|15380.9|15378.9|25
1629877750000|2021-08-25 07:49:10|15381.5|15379.5|15381.8|15379.8|15381.9|15379.9|15381.3|15379.3|27
1629877760000|2021-08-25 07:49:20|15381.9|15379.9|15382.8|15380.8|15382.8|15380.8|15381.8|15379.8|8
1629877770000|2021-08-25 07:49:30|15382.4|15380.4|15383|15381|15383|15381|15382|15380|27
1629877780000|2021-08-25 07:49:40|15382.9|15380.9|15382.3|15380.3|15383.3|15381.3|15382.3|15380.3|11
1629877790000|2021-08-25 07:49:50|15382.4|15380.4|15382.4|15380.4|15383|15381|15382.4|15380.4|20
1629877800000|2021-08-25 07:50:00|15381.9|15379.9|15381.6|15379.6|15382.3|15380.3|15381.4|15379.4|16
1629877810000|2021-08-25 07:50:10|15381.8|15379.8|15381.5|15379.5|15382|15380|15381.5|15379.5|6
1629877820000|2021-08-25 07:50:20|15381.4|15379.4|15381.8|15379.8|15382|15380|15380.6|15378.6|14
1629877830000|2021-08-25 07:50:30|15381.9|15379.9|15382.5|15380.5|15382.5|15380.5|15381.8|15379.8|12
1629877840000|2021-08-25 07:50:40|15382.6|15380.6|15382|15380|15382.6|15380.6|15382|15380|8
1629877850000|2021-08-25 07:50:50|15381.9|15379.9|15381.8|15379.8|15382|15380|15381.6|15379.6|2
1629877860000|2021-08-25 07:51:00|15381.6|15379.6|15381|15379|15381.6|15379.6|15380.4|15378.4|17
1629877870000|2021-08-25 07:51:10|15381.1|15379.1|15381.3|15379.3|15381.6|15379.6|15381|15379|4
1629877880000|2021-08-25 07:51:20|15381.4|15379.4|15381.3|15379.3|15381.6|15379.6|15381.1|15379.1|5
1629877890000|2021-08-25 07:51:30|15381.4|15379.4|15381.5|15379.5|15381.5|15379.5|15381.3|15379.3|2
1629877900000|2021-08-25 07:51:40|15381.6|15379.6|15381.5|15379.5|15381.6|15379.6|15381.5|15379.5|4
1629877910000|2021-08-25 07:51:50|15381.3|15379.3|15380.5|15378.5|15381.3|15379.3|15380.5|15378.5|7
1629877920000|2021-08-25 07:52:00|15380.6|15378.6|15381.1|15379.1|15381.3|15379.3|15380.5|15378.5|11
1629877930000|2021-08-25 07:52:10|15381|15379|15381.5|15379.5|15381.5|15379.5|15380.9|15378.9|10
1629877940000|2021-08-25 07:52:20|15381.6|15379.6|15382.3|15380.3|15382.5|15380.5|15381.3|15379.3|17
1629877950000|2021-08-25 07:52:30|15382.1|15380.1|15382.3|15380.3|15382.5|15380.5|15382|15380|9
1629877960000|2021-08-25 07:52:40|15382.4|15380.4|15382.5|15380.5|15382.6|15380.6|15382.3|15380.3|0
1629877970000|2021-08-25 07:52:50|15382.6|15380.6|15382.5|15380.5|15382.9|15380.9|15382.4|15380.4|9
1629877980000|2021-08-25 07:53:00|15382.6|15380.6|15382.9|15380.9|15383|15381|15382.5|15380.5|8
1629877990000|2021-08-25 07:53:10|15382.6|15380.6|15383.5|15381.5|15383.6|15381.6|15382.6|15380.6|16
1629878000000|2021-08-25 07:53:20|15383.4|15381.4|15383.4|15381.4|15383.5|15381.5|15382.8|15380.8|21
1629878010000|2021-08-25 07:53:30|15383.5|15381.5|15383.8|15381.8|15383.8|15381.8|15383.5|15381.5|7
1629878020000|2021-08-25 07:53:40|15383.4|15381.4|15384|15382|15384.1|15382.1|15383.3|15381.3|22
1629878030000|2021-08-25 07:53:50|15384.1|15382.1|15384.1|15382.1|15384.3|15382.3|15383.5|15381.5|33
1629878040000|2021-08-25 07:54:00|15384|15382|15385.3|15383.3|15385.3|15383.3|15384|15382|40
1629878050000|2021-08-25 07:54:10|15385.4|15383.4|15385.3|15383.3|15385.6|15383.6|15385.1|15383.1|30
1629878060000|2021-08-25 07:54:20|15385|15383|15383.5|15381.5|15385|15383|15383.4|15381.4|25
1629878070000|2021-08-25 07:54:30|15383.4|15381.4|15383.3|15381.3|15383.5|15381.5|15383|15381|11
1629878080000|2021-08-25 07:54:40|15383.4|15381.4|15384.5|15382.5|15384.5|15382.5|15383.4|15381.4|13
1629878090000|2021-08-25 07:54:50|15384.1|15382.1|15383.8|15381.8|15384.4|15382.4|15383.8|15381.8|4
1629878100000|2021-08-25 07:55:00|15383.9|15381.9|15383.8|15381.8|15384|15382|15383.5|15381.5|10
1629878110000|2021-08-25 07:55:10|15383.9|15381.9|15383.8|15381.8|15383.9|15381.9|15383.4|15381.4|2
1629878120000|2021-08-25 07:55:20|15383.9|15381.9|15382.8|15380.8|15383.9|15381.9|15382.8|15380.8|9
1629878130000|2021-08-25 07:55:30|15383|15381|15382.1|15380.1|15383|15381|15381.8|15379.8|26
1629878140000|2021-08-25 07:55:40|15382.3|15380.3|15382.4|15380.4|15383|15381|15382.3|15380.3|17
1629878150000|2021-08-25 07:55:50|15382.1|15380.1|15381.9|15379.9|15382.3|15380.3|15381.9|15379.9|4
1629878160000|2021-08-25 07:56:00|15382|15380|15382|15380|15382.3|15380.3|15382|15380|7
1629878170000|2021-08-25 07:56:10|15381.9|15379.9|15381.8|15379.8|15382|15380|15381.3|15379.3|10
1629878180000|2021-08-25 07:56:20|15381.6|15379.6|15382|15380|15382.1|15380.1|15381.5|15379.5|5
1629878190000|2021-08-25 07:56:30|15381.9|15379.9|15381.3|15379.3|15382|15380|15381.3|15379.3|11
1629878200000|2021-08-25 07:56:40|15381.4|15379.4|15381.5|15379.5|15381.6|15379.6|15381|15379|24
1629878210000|2021-08-25 07:56:50|15381.4|15379.4|15381.5|15379.5|15381.5|15379.5|15381.4|15379.4|2
1629878220000|2021-08-25 07:57:00|15381.4|15379.4|15381|15379|15381.5|15379.5|15380.9|15378.9|15
1629878230000|2021-08-25 07:57:10|15380.9|15378.9|15380|15378|15381.1|15379.1|15380|15378|27
1629878240000|2021-08-25 07:57:20|15379.8|15377.8|15379.8|15377.8|15379.9|15377.9|15379.3|15377.3|29
1629878250000|2021-08-25 07:57:30|15379.9|15377.9|15380.5|15378.5|15380.5|15378.5|15379.9|15377.9|16
1629878260000|2021-08-25 07:57:40|15380.6|15378.6|15380.5|15378.5|15380.9|15378.9|15380.5|15378.5|4
1629878270000|2021-08-25 07:57:50|15381|15379|15381.3|15379.3|15381.3|15379.3|15380.9|15378.9|10
1629878280000|2021-08-25 07:58:00|15381|15379|15381.1|15379.1|15381.1|15379.1|15380.9|15378.9|6
1629878290000|2021-08-25 07:58:10|15381.3|15379.3|15381.5|15379.5|15381.8|15379.8|15381.3|15379.3|8
1629878300000|2021-08-25 07:58:20|15381.6|15379.6|15381.1|15379.1|15381.8|15379.8|15381.1|15379.1|6
1629878310000|2021-08-25 07:58:30|15381.3|15379.3|15381.3|15379.3|15381.4|15379.4|15381.1|15379.1|1
1629878320000|2021-08-25 07:58:40|15380.9|15378.9|15381|15379|15381.1|15379.1|15380.9|15378.9|9
1629878330000|2021-08-25 07:58:50|15381.1|15379.1|15380.9|15378.9|15381.1|15379.1|15380.9|15378.9|4
1629878340000|2021-08-25 07:59:00|15381|15379|15380.3|15378.3|15381|15379|15380.1|15378.1|19
1629878350000|2021-08-25 07:59:10|15380.1|15378.1|15380.8|15378.8|15380.9|15378.9|15380.1|15378.1|6
1629878360000|2021-08-25 07:59:20|15380.5|15378.5|15380.3|15378.3|15380.5|15378.5|15379.9|15377.9|8
1629878370000|2021-08-25 07:59:30|15380.4|15378.4|15380.3|15378.3|15380.5|15378.5|15379.6|15377.6|11
1629878380000|2021-08-25 07:59:40|15380.1|15378.1|15380|15378|15380.3|15378.3|15380|15378|4
1629878390000|2021-08-25 07:59:50|15380.1|15378.1|15380.3|15378.3|15380.6|15378.6|15380|15378|3
1629878400000|2021-08-25 08:00:00|15380|15378|15380.8|15378.8|15381.4|15379.4|15380|15378|41
1629878410000|2021-08-25 08:00:10|15380.6|15378.6|15380.5|15378.5|15380.8|15378.8|15380.4|15378.4|5
1629878420000|2021-08-25 08:00:20|15380.4|15378.4|15379.9|15377.9|15380.5|15378.5|15379.8|15377.8|16
1629878430000|2021-08-25 08:00:30|15380|15378|15380|15378|15380.3|15378.3|15379.9|15377.9|5
1629878440000|2021-08-25 08:00:40|15380.1|15378.1|15380|15378|15380.3|15378.3|15379.9|15377.9|5
1629878450000|2021-08-25 08:00:50|15380.1|15378.1|15379.9|15377.9|15380.3|15378.3|15379.9|15377.9|2
1629878460000|2021-08-25 08:01:00|15379.8|15377.8|15380|15378|15380.9|15378.9|15379.6|15377.6|19
1629878470000|2021-08-25 08:01:10|15380.1|15378.1|15378.5|15376.5|15380.3|15378.3|15378.3|15376.3|42
1629878480000|2021-08-25 08:01:20|15378.6|15376.6|15378.1|15376.1|15378.8|15376.8|15378.1|15376.1|9
1629878490000|2021-08-25 08:01:30|15378.3|15376.3|15377.8|15375.8|15378.8|15376.8|15377.8|15375.8|17
1629878500000|2021-08-25 08:01:40|15377.6|15375.6|15376.5|15374.5|15377.6|15375.6|15376.4|15374.4|43
1629878510000|2021-08-25 08:01:50|15376.4|15374.4|15375.6|15373.6|15376.6|15374.6|15375.5|15373.5|39
1629878520000|2021-08-25 08:02:00|15375.5|15373.5|15373.5|15371.5|15375.5|15373.5|15373.5|15371.5|60
1629878530000|2021-08-25 08:02:10|15373|15371|15372|15370|15373.1|15371.1|15372|15370|38
1629878540000|2021-08-25 08:02:20|15372.1|15370.1|15373|15371|15373|15371|15371.8|15369.8|27
1629878550000|2021-08-25 08:02:30|15373.1|15371.1|15374.4|15372.4|15374.5|15372.5|15372.9|15370.9|18
1629878560000|2021-08-25 08:02:40|15374.5|15372.5|15374.5|15372.5|15375.4|15373.4|15373.9|15371.9|32
1629878570000|2021-08-25 08:02:50|15374.4|15372.4|15374.6|15372.6|15374.9|15372.9|15374.3|15372.3|17
1629878580000|2021-08-25 08:03:00|15374.4|15372.4|15373.9|15371.9|15374.4|15372.4|15373.6|15371.6|19
1629878590000|2021-08-25 08:03:10|15373.8|15371.8|15372.6|15370.6|15373.8|15371.8|15372.6|15370.6|10
1629878600000|2021-08-25 08:03:20|15372.5|15370.5|15373.3|15371.3|15373.5|15371.5|15371.9|15369.9|19
1629878610000|2021-08-25 08:03:30|15373.1|15371.1|15372|15370|15373.1|15371.1|15371.8|15369.8|56
1629878620000|2021-08-25 08:03:40|15371.9|15369.9|15372.3|15370.3|15372.3|15370.3|15371.8|15369.8|15
1629878630000|2021-08-25 08:03:50|15372.4|15370.4|15372.8|15370.8|15373.4|15371.4|15372.4|15370.4|18
1629878640000|2021-08-25 08:04:00|15372.6|15370.6|15370.9|15368.9|15372.8|15370.8|15370.9|15368.9|35
1629878650000|2021-08-25 08:04:10|15370.6|15368.6|15370.8|15368.8|15370.8|15368.8|15370.5|15368.5|12
1629878660000|2021-08-25 08:04:20|15370.9|15368.9|15370.4|15368.4|15371|15369|15370|15368|17
1629878670000|2021-08-25 08:04:30|15370.5|15368.5|15370.5|15368.5|15371.3|15369.3|15370.4|15368.4|20
1629878680000|2021-08-25 08:04:40|15370.6|15368.6|15371.4|15369.4|15371.5|15369.5|15370|15368|24
1629878690000|2021-08-25 08:04:50|15371.5|15369.5|15371.3|15369.3|15371.5|15369.5|15371|15369|17
1629878700000|2021-08-25 08:05:00|15371.4|15369.4|15370.9|15368.9|15372|15370|15370.9|15368.9|9
1629878710000|2021-08-25 08:05:10|15371|15369|15371.1|15369.1|15371.1|15369.1|15370.8|15368.8|0
1629878720000|2021-08-25 08:05:20|15371|15369|15371.5|15369.5|15371.6|15369.6|15371|15369|6
1629878730000|2021-08-25 08:05:30|15371.6|15369.6|15371.5|15369.5|15371.8|15369.8|15371.5|15369.5|3
1629878740000|2021-08-25 08:05:40|15371.6|15369.6|15372.5|15370.5|15372.8|15370.8|15371.6|15369.6|3
1629878750000|2021-08-25 08:05:50|15372.9|15370.9|15373.3|15371.3|15373.4|15371.4|15372.9|15370.9|12
1629878760000|2021-08-25 08:06:00|15373.4|15371.4|15373.5|15371.5|15373.6|15371.6|15373.4|15371.4|5
1629878770000|2021-08-25 08:06:10|15373.4|15371.4|15373.4|15371.4|15373.5|15371.5|15373.3|15371.3|6
1629878780000|2021-08-25 08:06:20|15373.5|15371.5|15372.1|15370.1|15373.5|15371.5|15371.8|15369.8|10
1629878790000|2021-08-25 08:06:30|15372.3|15370.3|15372.4|15370.4|15372.5|15370.5|15371.1|15369.1|16
1629878800000|2021-08-25 08:06:40|15372.5|15370.5|15372.4|15370.4|15372.5|15370.5|15372.1|15370.1|1
1629878810000|2021-08-25 08:06:50|15372.3|15370.3|15372.3|15370.3|15372.8|15370.8|15372.3|15370.3|5
1629878820000|2021-08-25 08:07:00|15372.4|15370.4|15373|15371|15373|15371|15372|15370|7
1629878830000|2021-08-25 08:07:10|15373.1|15371.1|15373|15371|15373.4|15371.4|15372.8|15370.8|6
1629878840000|2021-08-25 08:07:20|15373.1|15371.1|15373.4|15371.4|15373.6|15371.6|15373|15371|3
1629878850000|2021-08-25 08:07:30|15373.1|15371.1|15373.5|15371.5|15373.5|15371.5|15373|15371|3
1629878860000|2021-08-25 08:07:40|15373.4|15371.4|15373|15371|15373.6|15371.6|15373|15371|7
1629878870000|2021-08-25 08:07:50|15373.1|15371.1|15373.4|15371.4|15373.5|15371.5|15373.1|15371.1|1
1629878880000|2021-08-25 08:08:00|15373.3|15371.3|15373.3|15371.3|15373.5|15371.5|15373.1|15371.1|8
1629878890000|2021-08-25 08:08:10|15373.1|15371.1|15373.3|15371.3|15373.4|15371.4|15373.1|15371.1|1
1629878900000|2021-08-25 08:08:20|15373.4|15371.4|15373.1|15371.1|15373.6|15371.6|15373.1|15371.1|4
1629878910000|2021-08-25 08:08:30|15373.3|15371.3|15371.6|15369.6|15373.3|15371.3|15371.4|15369.4|23
1629878920000|2021-08-25 08:08:40|15371.5|15369.5|15371.6|15369.6|15371.6|15369.6|15371.3|15369.3|11
1629878930000|2021-08-25 08:08:50|15371.5|15369.5|15372.5|15370.5|15373|15371|15371.3|15369.3|21
1629878940000|2021-08-25 08:09:00|15372.6|15370.6|15374.5|15372.5|15375.6|15373.6|15372.6|15370.6|94
1629878950000|2021-08-25 08:09:10|15374.6|15372.6|15374.5|15372.5|15375|15373|15374.1|15372.1|19
1629878960000|2021-08-25 08:09:20|15373.8|15371.8|15374|15372|15374.4|15372.4|15373.8|15371.8|10
1629878970000|2021-08-25 08:09:30|15373.9|15371.9|15374.3|15372.3|15374.5|15372.5|15373.8|15371.8|1
1629878980000|2021-08-25 08:09:40|15374.4|15372.4|15374|15372|15374.5|15372.5|15373.9|15371.9|11
1629878990000|2021-08-25 08:09:50|15374.1|15372.1|15374|15372|15374.3|15372.3|15374|15372|4
1629879000000|2021-08-25 08:10:00|15373.9|15371.9|15374|15372|15374.4|15372.4|15373.5|15371.5|6
1629879010000|2021-08-25 08:10:10|15374.1|15372.1|15374.8|15372.8|15374.8|15372.8|15374.1|15372.1|8
1629879020000|2021-08-25 08:10:20|15374.9|15372.9|15376.3|15374.3|15376.5|15374.5|15374.9|15372.9|25
1629879030000|2021-08-25 08:10:30|15376.1|15374.1|15376.6|15374.6|15376.8|15374.8|15376|15374|13
1629879040000|2021-08-25 08:10:40|15376.8|15374.8|15378|15376|15378.1|15376.1|15376.5|15374.5|33
1629879050000|2021-08-25 08:10:50|15377.8|15375.8|15377.4|15375.4|15378|15376|15376.9|15374.9|18
1629879060000|2021-08-25 08:11:00|15377.3|15375.3|15377.8|15375.8|15378.5|15376.5|15377.3|15375.3|31
1629879070000|2021-08-25 08:11:10|15377.6|15375.6|15378.1|15376.1|15378.3|15376.3|15377.3|15375.3|8
1629879080000|2021-08-25 08:11:20|15378.3|15376.3|15378|15376|15378.9|15376.9|15377.8|15375.8|22
1629879090000|2021-08-25 08:11:30|15378.1|15376.1|15378.3|15376.3|15378.5|15376.5|15378|15376|13
1629879100000|2021-08-25 08:11:40|15378.4|15376.4|15378.8|15376.8|15378.8|15376.8|15378.3|15376.3|16
1629879110000|2021-08-25 08:11:50|15379|15377|15378.3|15376.3|15379|15377|15378.3|15376.3|16
1629879120000|2021-08-25 08:12:00|15378.4|15376.4|15378.8|15376.8|15378.8|15376.8|15377.8|15375.8|6
1629879130000|2021-08-25 08:12:10|15378.9|15376.9|15378.8|15376.8|15378.9|15376.9|15378.5|15376.5|12
1629879140000|2021-08-25 08:12:20|15378.9|15376.9|15379.1|15377.1|15379.3|15377.3|15378.6|15376.6|18
1629879150000|2021-08-25 08:12:30|15379.3|15377.3|15380|15378|15380.3|15378.3|15379.1|15377.1|40
1629879160000|2021-08-25 08:12:40|15380.1|15378.1|15381.3|15379.3|15381.4|15379.4|15379.8|15377.8|45
1629879170000|2021-08-25 08:12:50|15381.4|15379.4|15381.1|15379.1|15381.6|15379.6|15381|15379|11
1629879180000|2021-08-25 08:13:00|15381.3|15379.3|15382.9|15380.9|15383|15381|15381.3|15379.3|36
1629879190000|2021-08-25 08:13:10|15383|15381|15383|15381|15383.3|15381.3|15382.9|15380.9|31
1629879200000|2021-08-25 08:13:20|15382.9|15380.9|15382.3|15380.3|15383|15381|15382.3|15380.3|19
1629879210000|2021-08-25 08:13:30|15382.4|15380.4|15384|15382|15384|15382|15382.3|15380.3|29
1629879220000|2021-08-25 08:13:40|15383.9|15381.9|15384.5|15382.5|15385.1|15383.1|15383.9|15381.9|57
1629879230000|2021-08-25 08:13:50|15384.4|15382.4|15385.1|15383.1|15385.1|15383.1|15384|15382|33
1629879240000|2021-08-25 08:14:00|15385|15383|15386.8|15384.8|15387.4|15385.4|15385|15383|220
1629879250000|2021-08-25 08:14:10|15386.9|15384.9|15387.8|15385.8|15387.9|15385.9|15386.8|15384.8|26
1629879260000|2021-08-25 08:14:20|15387.6|15385.6|15386.4|15384.4|15387.6|15385.6|15386.4|15384.4|40
1629879270000|2021-08-25 08:14:30|15385.9|15383.9|15386|15384|15386.3|15384.3|15385.5|15383.5|21
1629879280000|2021-08-25 08:14:40|15385.9|15383.9|15386|15384|15386.4|15384.4|15385.9|15383.9|9
1629879290000|2021-08-25 08:14:50|15386.1|15384.1|15387.4|15385.4|15387.5|15385.5|15386.1|15384.1|21
1629879300000|2021-08-25 08:15:00|15387.3|15385.3|15386.9|15384.9|15387.9|15385.9|15386.9|15384.9|15
1629879310000|2021-08-25 08:15:10|15386.5|15384.5|15385.9|15383.9|15386.6|15384.6|15385.6|15383.6|29
1629879320000|2021-08-25 08:15:20|15385.8|15383.8|15386.3|15384.3|15386.4|15384.4|15385.8|15383.8|12
1629879330000|2021-08-25 08:15:30|15386.1|15384.1|15386.3|15384.3|15386.5|15384.5|15385.9|15383.9|10
1629879340000|2021-08-25 08:15:40|15386.1|15384.1|15386|15384|15386.3|15384.3|15385.8|15383.8|4
1629879350000|2021-08-25 08:15:50|15386.1|15384.1|15386.1|15384.1|15386.5|15384.5|15386.1|15384.1|15
1629879360000|2021-08-25 08:16:00|15386|15384|15386.8|15384.8|15387.4|15385.4|15386|15384|26
1629879370000|2021-08-25 08:16:10|15386.9|15384.9|15386.8|15384.8|15386.9|15384.9|15386.3|15384.3|14
1629879380000|2021-08-25 08:16:20|15386.9|15384.9|15386.5|15384.5|15387|15385|15386.1|15384.1|11
1629879390000|2021-08-25 08:16:30|15386.4|15384.4|15387|15385|15387.3|15385.3|15386.3|15384.3|15
1629879400000|2021-08-25 08:16:40|15386.9|15384.9|15388.5|15386.5|15388.8|15386.8|15386.9|15384.9|48
1629879410000|2021-08-25 08:16:50|15388.4|15386.4|15392|15390|15393|15391|15388.4|15386.4|321
1629879420000|2021-08-25 08:17:00|15391.9|15389.9|15390.3|15388.3|15392.1|15390.1|15390.3|15388.3|80
1629879430000|2021-08-25 08:17:10|15390.4|15388.4|15392.1|15390.1|15392.1|15390.1|15390.1|15388.1|34
1629879440000|2021-08-25 08:17:20|15391.9|15389.9|15392.1|15390.1|15393.5|15391.5|15391.9|15389.9|63
1629879450000|2021-08-25 08:17:30|15392|15390|15390.8|15388.8|15392.3|15390.3|15390.6|15388.6|49
1629879460000|2021-08-25 08:17:40|15390.5|15388.5|15390.4|15388.4|15390.8|15388.8|15390|15388|23
1629879470000|2021-08-25 08:17:50|15390.5|15388.5|15391.5|15389.5|15391.5|15389.5|15390|15388|17
1629879480000|2021-08-25 08:18:00|15391.3|15389.3|15391|15389|15392|15390|15390.8|15388.8|18
1629879490000|2021-08-25 08:18:10|15390.9|15388.9|15391.1|15389.1|15391.3|15389.3|15390.3|15388.3|10
1629879500000|2021-08-25 08:18:20|15391.4|15389.4|15391|15389|15391.4|15389.4|15391|15389|7
1629879510000|2021-08-25 08:18:30|15391.1|15389.1|15391.1|15389.1|15392.1|15390.1|15391|15389|40
1629879520000|2021-08-25 08:18:40|15391|15389|15392.4|15390.4|15392.4|15390.4|15390.6|15388.6|28
1629879530000|2021-08-25 08:18:50|15391.8|15389.8|15393.5|15391.5|15393.8|15391.8|15391.5|15389.5|37
1629879540000|2021-08-25 08:19:00|15393.4|15391.4|15395|15393|15395.5|15393.5|15393.4|15391.4|105
1629879550000|2021-08-25 08:19:10|15394.8|15392.8|15394.1|15392.1|15395|15393|15393.6|15391.6|20
1629879560000|2021-08-25 08:19:20|15394.3|15392.3|15393|15391|15394.3|15392.3|15393|15391|11
1629879570000|2021-08-25 08:19:30|15392.9|15390.9|15393.3|15391.3|15393.8|15391.8|15392.9|15390.9|18
1629879580000|2021-08-25 08:19:40|15393.1|15391.1|15393.9|15391.9|15393.9|15391.9|15393|15391|5
1629879590000|2021-08-25 08:19:50|15394|15392|15393.5|15391.5|15394|15392|15393.5|15391.5|2
1629879600000|2021-08-25 08:20:00|15393.4|15391.4|15392.9|15390.9|15393.5|15391.5|15392.3|15390.3|40
1629879610000|2021-08-25 08:20:10|15392.8|15390.8|15392|15390|15393|15391|15391.9|15389.9|15
1629879620000|2021-08-25 08:20:20|15391.9|15389.9|15391.5|15389.5|15392.3|15390.3|15391.4|15389.4|31
1629879630000|2021-08-25 08:20:30|15391.4|15389.4|15391.5|15389.5|15391.8|15389.8|15391.1|15389.1|9
1629879640000|2021-08-25 08:20:40|15391.6|15389.6|15391.8|15389.8|15391.8|15389.8|15391|15389|13
1629879650000|2021-08-25 08:20:50|15392|15390|15391.5|15389.5|15392.1|15390.1|15391.1|15389.1|41
1629879660000|2021-08-25 08:21:00|15391.6|15389.6|15391.9|15389.9|15392.5|15390.5|15391.5|15389.5|15
1629879670000|2021-08-25 08:21:10|15392|15390|15391.1|15389.1|15392|15390|15390.9|15388.9|9
1629879680000|2021-08-25 08:21:20|15391|15389|15391|15389|15391.1|15389.1|15390.5|15388.5|4
1629879690000|2021-08-25 08:21:30|15390.9|15388.9|15390.5|15388.5|15391|15389|15390.5|15388.5|2
1629879700000|2021-08-25 08:21:40|15390.6|15388.6|15391.1|15389.1|15391.1|15389.1|15390.5|15388.5|12
1629879710000|2021-08-25 08:21:50|15391.3|15389.3|15391.1|15389.1|15391.5|15389.5|15390.6|15388.6|8
1629879720000|2021-08-25 08:22:00|15391.3|15389.3|15391.9|15389.9|15391.9|15389.9|15391|15389|10
1629879730000|2021-08-25 08:22:10|15391.3|15389.3|15391|15389|15391.5|15389.5|15390.9|15388.9|8
1629879740000|2021-08-25 08:22:20|15391.3|15389.3|15390.6|15388.6|15391.3|15389.3|15390.4|15388.4|18
1629879750000|2021-08-25 08:22:30|15390.5|15388.5|15390.5|15388.5|15390.8|15388.8|15390.4|15388.4|15
1629879760000|2021-08-25 08:22:40|15390.3|15388.3|15390.3|15388.3|15390.5|15388.5|15389.9|15387.9|12
1629879770000|2021-08-25 08:22:50|15390.4|15388.4|15390.5|15388.5|15390.8|15388.8|15390.1|15388.1|15
1629879780000|2021-08-25 08:23:00|15390.4|15388.4|15389.8|15387.8|15390.5|15388.5|15389.6|15387.6|26
1629879790000|2021-08-25 08:23:10|15390|15388|15388.8|15386.8|15390|15388|15388.8|15386.8|25
1629879800000|2021-08-25 08:23:20|15388.6|15386.6|15390|15388|15390.4|15388.4|15388.6|15386.6|14
1629879810000|2021-08-25 08:23:30|15390.1|15388.1|15389.5|15387.5|15390.3|15388.3|15389.5|15387.5|16
1629879820000|2021-08-25 08:23:40|15389.6|15387.6|15389.5|15387.5|15389.6|15387.6|15389.5|15387.5|2
1629879830000|2021-08-25 08:23:50|15389|15387|15388.3|15386.3|15389|15387|15388.1|15386.1|37
1629879840000|2021-08-25 08:24:00|15388.4|15386.4|15387.9|15385.9|15388.4|15386.4|15387.8|15385.8|20
1629879850000|2021-08-25 08:24:10|15387.8|15385.8|15389.4|15387.4|15389.5|15387.5|15387.6|15385.6|27
1629879860000|2021-08-25 08:24:20|15389.5|15387.5|15388.9|15386.9|15389.6|15387.6|15388.8|15386.8|15
1629879870000|2021-08-25 08:24:30|15389|15387|15389.6|15387.6|15389.6|15387.6|15388.8|15386.8|9
1629879880000|2021-08-25 08:24:40|15389.8|15387.8|15389.1|15387.1|15389.8|15387.8|15389.1|15387.1|4
1629879890000|2021-08-25 08:24:50|15389|15387|15389.8|15387.8|15389.8|15387.8|15389|15387|7
1629879900000|2021-08-25 08:25:00|15389.9|15387.9|15389.5|15387.5|15389.9|15387.9|15389.3|15387.3|8
1629879910000|2021-08-25 08:25:10|15389.6|15387.6|15388.5|15386.5|15389.6|15387.6|15388.5|15386.5|14
1629879920000|2021-08-25 08:25:20|15388.6|15386.6|15388.5|15386.5|15388.8|15386.8|15388.5|15386.5|2
1629879930000|2021-08-25 08:25:30|15388.4|15386.4|15388.5|15386.5|15389.1|15387.1|15388.4|15386.4|19
1629879940000|2021-08-25 08:25:40|15388.6|15386.6|15388.4|15386.4|15388.8|15386.8|15388.4|15386.4|9
1629879950000|2021-08-25 08:25:50|15388.3|15386.3|15388|15386|15388.3|15386.3|15388|15386|9
1629879960000|2021-08-25 08:26:00|15387.9|15385.9|15387.8|15385.8|15387.9|15385.9|15387.3|15385.3|40
1629879970000|2021-08-25 08:26:10|15388|15386|15388.5|15386.5|15388.8|15386.8|15388|15386|16
1629879980000|2021-08-25 08:26:20|15388.4|15386.4|15388|15386|15388.4|15386.4|15387.8|15385.8|25
1629879990000|2021-08-25 08:26:30|15387.9|15385.9|15387.8|15385.8|15388|15386|15387.8|15385.8|2
1629880000000|2021-08-25 08:26:40|15387.6|15385.6|15386.6|15384.6|15387.8|15385.8|15386.5|15384.5|46
1629880010000|2021-08-25 08:26:50|15386.8|15384.8|15386.8|15384.8|15387.1|15385.1|15386.5|15384.5|36
1629880020000|2021-08-25 08:27:00|15386.9|15384.9|15386.4|15384.4|15387|15385|15386.4|15384.4|12
1629880030000|2021-08-25 08:27:10|15386.3|15384.3|15386.6|15384.6|15387|15385|15385.9|15383.9|23
1629880040000|2021-08-25 08:27:20|15386.5|15384.5|15386.5|15384.5|15386.6|15384.6|15386.4|15384.4|7
1629880050000|2021-08-25 08:27:30|15386.4|15384.4|15386.5|15384.5|15386.6|15384.6|15386.3|15384.3|9
1629880060000|2021-08-25 08:27:40|15386.4|15384.4|15385.5|15383.5|15386.5|15384.5|15385.4|15383.4|25
1629880070000|2021-08-25 08:27:50|15385.4|15383.4|15385|15383|15385.5|15383.5|15384.8|15382.8|19
1629880080000|2021-08-25 08:28:00|15384.9|15382.9|15384.8|15382.8|15385.1|15383.1|15384.5|15382.5|17
1629880090000|2021-08-25 08:28:10|15384.9|15382.9|15383.8|15381.8|15384.9|15382.9|15383.5|15381.5|46
1629880100000|2021-08-25 08:28:20|15383.9|15381.9|15384.5|15382.5|15384.8|15382.8|15383.8|15381.8|27
1629880110000|2021-08-25 08:28:30|15384.6|15382.6|15383.8|15381.8|15384.8|15382.8|15383.6|15381.6|4
1629880120000|2021-08-25 08:28:40|15383.9|15381.9|15383.5|15381.5|15384|15382|15383.5|15381.5|2
1629880130000|2021-08-25 08:28:50|15383.6|15381.6|15384|15382|15384.1|15382.1|15383.5|15381.5|8
1629880140000|2021-08-25 08:29:00|15384.1|15382.1|15384|15382|15384.1|15382.1|15383.4|15381.4|8
1629880150000|2021-08-25 08:29:10|15384.1|15382.1|15383.5|15381.5|15384.8|15382.8|15383.4|15381.4|19
1629880160000|2021-08-25 08:29:20|15383.6|15381.6|15383.5|15381.5|15383.6|15381.6|15383.3|15381.3|13
1629880170000|2021-08-25 08:29:30|15383.4|15381.4|15383.5|15381.5|15383.6|15381.6|15383.3|15381.3|18
1629880180000|2021-08-25 08:29:40|15383.6|15381.6|15384.8|15382.8|15384.8|15382.8|15383.5|15381.5|29
1629880190000|2021-08-25 08:29:50|15384.9|15382.9|15384.1|15382.1|15384.9|15382.9|15384|15382|14
1629880200000|2021-08-25 08:30:00|15384|15382|15383|15381|15384|15382|15382.5|15380.5|22
1629880210000|2021-08-25 08:30:10|15382.9|15380.9|15384.3|15382.3|15384.3|15382.3|15382.9|15380.9|5
1629880220000|2021-08-25 08:30:20|15384.4|15382.4|15384.3|15382.3|15384.4|15382.4|15383.8|15381.8|9
1629880230000|2021-08-25 08:30:30|15384.4|15382.4|15385.3|15383.3|15385.4|15383.4|15384.3|15382.3|25
1629880240000|2021-08-25 08:30:40|15385.1|15383.1|15385.3|15383.3|15385.5|15383.5|15384.9|15382.9|14
1629880250000|2021-08-25 08:30:50|15385.4|15383.4|15387.5|15385.5|15388.5|15386.5|15385.3|15383.3|172
1629880260000|2021-08-25 08:31:00|15387.6|15385.6|15387|15385|15387.6|15385.6|15386.8|15384.8|23
1629880270000|2021-08-25 08:31:10|15386.9|15384.9|15386.8|15384.8|15387|15385|15386.6|15384.6|15
1629880280000|2021-08-25 08:31:20|15386.9|15384.9|15387.3|15385.3|15387.3|15385.3|15386.8|15384.8|10
1629880290000|2021-08-25 08:31:30|15387.4|15385.4|15386.5|15384.5|15387.5|15385.5|15386|15384|31
1629880300000|2021-08-25 08:31:40|15386.4|15384.4|15386|15384|15386.5|15384.5|15386|15384|11
1629880310000|2021-08-25 08:31:50|15385.9|15383.9|15385.8|15383.8|15386|15384|15385.6|15383.6|0
1629880320000|2021-08-25 08:32:00|15385.9|15383.9|15386|15384|15386|15384|15385|15383|6
1629880330000|2021-08-25 08:32:10|15385.5|15383.5|15386.5|15384.5|15386.6|15384.6|15385.5|15383.5|51
1629880340000|2021-08-25 08:32:20|15386.6|15384.6|15386|15384|15387.3|15385.3|15385.9|15383.9|34
1629880350000|2021-08-25 08:32:30|15385.9|15383.9|15385.8|15383.8|15386.5|15384.5|15385.5|15383.5|12
1629880360000|2021-08-25 08:32:40|15385.9|15383.9|15386|15384|15386.1|15384.1|15385.6|15383.6|0
1629880370000|2021-08-25 08:32:50|15386.1|15384.1|15386.1|15384.1|15386.5|15384.5|15386|15384|12
1629880380000|2021-08-25 08:33:00|15386|15384|15385.8|15383.8|15386.1|15384.1|15385.8|15383.8|0
1629880390000|2021-08-25 08:33:10|15385.6|15383.6|15385.5|15383.5|15385.8|15383.8|15385.5|15383.5|1
1629880400000|2021-08-25 08:33:20|15385.6|15383.6|15385.9|15383.9|15385.9|15383.9|15385.5|15383.5|5
1629880410000|2021-08-25 08:33:30|15386|15384|15386.5|15384.5|15386.6|15384.6|15386|15384|7
1629880420000|2021-08-25 08:33:40|15386.4|15384.4|15386.5|15384.5|15387|15385|15386.3|15384.3|7
1629880430000|2021-08-25 08:33:50|15386.4|15384.4|15386.3|15384.3|15386.5|15384.5|15386.3|15384.3|2
1629880440000|2021-08-25 08:34:00|15386.1|15384.1|15386|15384|15386.3|15384.3|15386|15384|5
1629880450000|2021-08-25 08:34:10|15385.8|15383.8|15385.5|15383.5|15386|15384|15385.4|15383.4|6
1629880460000|2021-08-25 08:34:20|15385.6|15383.6|15385.8|15383.8|15385.8|15383.8|15385.5|15383.5|4
1629880470000|2021-08-25 08:34:30|15385.5|15383.5|15385.8|15383.8|15386|15384|15385.5|15383.5|2
1629880480000|2021-08-25 08:34:40|15385.9|15383.9|15386|15384|15386.3|15384.3|15385.9|15383.9|0
1629880490000|2021-08-25 08:34:50|15386.1|15384.1|15385.8|15383.8|15386.1|15384.1|15385.8|15383.8|3
1629880500000|2021-08-25 08:35:00|15385.6|15383.6|15384|15382|15385.8|15383.8|15384|15382|18
1629880510000|2021-08-25 08:35:10|15383.9|15381.9|15384.1|15382.1|15384.4|15382.4|15383.9|15381.9|10
1629880520000|2021-08-25 08:35:20|15384.3|15382.3|15384.6|15382.6|15384.8|15382.8|15383.6|15381.6|13
1629880530000|2021-08-25 08:35:30|15384.8|15382.8|15385.3|15383.3|15385.5|15383.5|15384.5|15382.5|9
1629880540000|2021-08-25 08:35:40|15385.4|15383.4|15384.8|15382.8|15385.8|15383.8|15384.3|15382.3|64
1629880550000|2021-08-25 08:35:50|15384.6|15382.6|15384.5|15382.5|15384.9|15382.9|15384.4|15382.4|7
1629880560000|2021-08-25 08:36:00|15384.9|15382.9|15384.8|15382.8|15385|15383|15384.5|15382.5|4
1629880570000|2021-08-25 08:36:10|15384.9|15382.9|15384.3|15382.3|15384.9|15382.9|15383.9|15381.9|13
1629880580000|2021-08-25 08:36:20|15384.4|15382.4|15384.3|15382.3|15384.5|15382.5|15384.1|15382.1|5
1629880590000|2021-08-25 08:36:30|15384.1|15382.1|15384.3|15382.3|15384.5|15382.5|15384|15382|5
1629880600000|2021-08-25 08:36:40|15384.1|15382.1|15384.3|15382.3|15384.4|15382.4|15384|15382|3
1629880610000|2021-08-25 08:36:50|15384.5|15382.5|15384.5|15382.5|15384.8|15382.8|15384.4|15382.4|3
1629880620000|2021-08-25 08:37:00|15384.4|15382.4|15384.3|15382.3|15384.5|15382.5|15384.1|15382.1|13
1629880630000|2021-08-25 08:37:10|15384.4|15382.4|15383.8|15381.8|15384.4|15382.4|15383.5|15381.5|2
1629880640000|2021-08-25 08:37:20|15383.6|15381.6|15383.3|15381.3|15383.6|15381.6|15383.1|15381.1|4
1629880650000|2021-08-25 08:37:30|15383.4|15381.4|15383.5|15381.5|15383.8|15381.8|15383.1|15381.1|14
1629880660000|2021-08-25 08:37:40|15383.4|15381.4|15383.4|15381.4|15383.6|15381.6|15383.3|15381.3|11
1629880670000|2021-08-25 08:37:50|15383.3|15381.3|15383.1|15381.1|15383.3|15381.3|15383.1|15381.1|6
1629880680000|2021-08-25 08:38:00|15383.3|15381.3|15381.5|15379.5|15383.3|15381.3|15380.9|15378.9|92
1629880690000|2021-08-25 08:38:10|15381.4|15379.4|15381.5|15379.5|15381.5|15379.5|15381.3|15379.3|18
1629880700000|2021-08-25 08:38:20|15381.4|15379.4|15380.8|15378.8|15381.5|15379.5|15380.6|15378.6|5
1629880710000|2021-08-25 08:38:30|15380.6|15378.6|15380.8|15378.8|15381|15379|15380.4|15378.4|32
1629880720000|2021-08-25 08:38:40|15380.9|15378.9|15381|15379|15381.3|15379.3|15380.6|15378.6|6
1629880730000|2021-08-25 08:38:50|15381.1|15379.1|15381.3|15379.3|15381.4|15379.4|15381|15379|7
1629880740000|2021-08-25 08:39:00|15381.4|15379.4|15381.4|15379.4|15381.6|15379.6|15380.5|15378.5|13
1629880750000|2021-08-25 08:39:10|15381.1|15379.1|15380.8|15378.8|15381.1|15379.1|15380.4|15378.4|9
1629880760000|2021-08-25 08:39:20|15380.6|15378.6|15380.5|15378.5|15380.8|15378.8|15380.4|15378.4|6
1629880770000|2021-08-25 08:39:30|15380.6|15378.6|15380.4|15378.4|15380.8|15378.8|15380|15378|15
1629880780000|2021-08-25 08:39:40|15380|15378|15380.5|15378.5|15380.5|15378.5|15379.9|15377.9|15
1629880790000|2021-08-25 08:39:50|15380.4|15378.4|15381.3|15379.3|15381.4|15379.4|15380|15378|9
1629880800000|2021-08-25 08:40:00|15381.4|15379.4|15380.8|15378.8|15381.4|15379.4|15380.6|15378.6|14
1629880810000|2021-08-25 08:40:10|15381|15379|15381.3|15379.3|15381.4|15379.4|15380.9|15378.9|14
1629880820000|2021-08-25 08:40:20|15381.4|15379.4|15380.8|15378.8|15381.4|15379.4|15380.5|15378.5|6
1629880830000|2021-08-25 08:40:30|15380.6|15378.6|15381.5|15379.5|15381.6|15379.6|15380.6|15378.6|8
1629880840000|2021-08-25 08:40:40|15381.6|15379.6|15381|15379|15382|15380|15381|15379|22
1629880850000|2021-08-25 08:40:50|15381.1|15379.1|15381.3|15379.3|15381.3|15379.3|15380.8|15378.8|4
1629880860000|2021-08-25 08:41:00|15381.4|15379.4|15381.5|15379.5|15381.6|15379.6|15381|15379|3
1629880870000|2021-08-25 08:41:10|15381.6|15379.6|15381.5|15379.5|15381.6|15379.6|15381.4|15379.4|3
1629880880000|2021-08-25 08:41:20|15381.6|15379.6|15382.1|15380.1|15382.3|15380.3|15381.6|15379.6|8
1629880890000|2021-08-25 08:41:30|15382.3|15380.3|15382.3|15380.3|15382.4|15380.4|15381.9|15379.9|9
1629880900000|2021-08-25 08:41:40|15382.1|15380.1|15382.5|15380.5|15382.5|15380.5|15382.1|15380.1|3
1629880910000|2021-08-25 08:41:50|15382.4|15380.4|15382.5|15380.5|15383.1|15381.1|15382.4|15380.4|10
1629880920000|2021-08-25 08:42:00|15382.8|15380.8|15382.3|15380.3|15383|15381|15382.3|15380.3|11
1629880930000|2021-08-25 08:42:10|15382.1|15380.1|15382.8|15380.8|15383|15381|15382.1|15380.1|11
1629880940000|2021-08-25 08:42:20|15382.9|15380.9|15383|15381|15383|15381|15382.9|15380.9|1
1629880950000|2021-08-25 08:42:30|15383.1|15381.1|15383.6|15381.6|15383.6|15381.6|15383|15381|10
1629880960000|2021-08-25 08:42:40|15383.5|15381.5|15383.1|15381.1|15383.6|15381.6|15382.8|15380.8|6
1629880970000|2021-08-25 08:42:50|15383.3|15381.3|15383|15381|15383.3|15381.3|15383|15381|1
1629880980000|2021-08-25 08:43:00|15382.9|15380.9|15383.5|15381.5|15383.5|15381.5|15382.8|15380.8|7
1629880990000|2021-08-25 08:43:10|15383.4|15381.4|15383.5|15381.5|15383.5|15381.5|15383.3|15381.3|3
1629881000000|2021-08-25 08:43:20|15383.6|15381.6|15383|15381|15383.6|15381.6|15383|15381|3
1629881010000|2021-08-25 08:43:30|15382.9|15380.9|15383|15381|15383.5|15381.5|15382.8|15380.8|4
1629881020000|2021-08-25 08:43:40|15383.1|15381.1|15383.5|15381.5|15383.5|15381.5|15382.9|15380.9|0
1629881030000|2021-08-25 08:43:50|15383|15381|15383|15381|15383|15381|15383|15381|3
1629881040000|2021-08-25 08:44:00|15382.9|15380.9|15383|15381|15383|15381|15382.8|15380.8|2
1629881050000|2021-08-25 08:44:10|15382.9|15380.9|15382.8|15380.8|15383.1|15381.1|15382.3|15380.3|3
1629881070000|2021-08-25 08:44:30|15382.9|15380.9|15383.3|15381.3|15383.3|15381.3|15382.8|15380.8|8
1629881080000|2021-08-25 08:44:40|15383.1|15381.1|15383.5|15381.5|15383.5|15381.5|15383|15381|4
1629881090000|2021-08-25 08:44:50|15383.4|15381.4|15383.5|15381.5|15383.6|15381.6|15382.9|15380.9|1
1629881100000|2021-08-25 08:45:00|15383.6|15381.6|15383|15381|15383.6|15381.6|15382.3|15380.3|12
1629881110000|2021-08-25 08:45:10|15382.9|15380.9|15383.5|15381.5|15383.5|15381.5|15382.8|15380.8|2
1629881120000|2021-08-25 08:45:20|15383.6|15381.6|15384|15382|15384|15382|15383.5|15381.5|3
1629881130000|2021-08-25 08:45:30|15383.8|15381.8|15383.5|15381.5|15383.9|15381.9|15383.4|15381.4|4
1629881140000|2021-08-25 08:45:40|15383.4|15381.4|15382.9|15380.9|15383.4|15381.4|15382.6|15380.6|0
1629881150000|2021-08-25 08:45:50|15382.8|15380.8|15383|15381|15383|15381|15382.8|15380.8|4
1629881160000|2021-08-25 08:46:00|15382.9|15380.9|15383|15381|15383.1|15381.1|15382.3|15380.3|10
1629881170000|2021-08-25 08:46:10|15383.1|15381.1|15383.5|15381.5|15383.6|15381.6|15383|15381|3
1629881180000|2021-08-25 08:46:20|15383.6|15381.6|15384.3|15382.3|15384.4|15382.4|15383.5|15381.5|12
1629881190000|2021-08-25 08:46:30|15384.1|15382.1|15384|15382|15384.3|15382.3|15383.9|15381.9|9
1629881200000|2021-08-25 08:46:40|15384.3|15382.3|15384|15382|15384.3|15382.3|15384|15382|2
1629881210000|2021-08-25 08:46:50|15384.1|15382.1|15383.8|15381.8|15384.4|15382.4|15383.5|15381.5|12
1629881220000|2021-08-25 08:47:00|15383.9|15381.9|15383.6|15381.6|15384|15382|15383.6|15381.6|5
1629881230000|2021-08-25 08:47:10|15383.8|15381.8|15384|15382|15384.3|15382.3|15383.8|15381.8|7
1629881240000|2021-08-25 08:47:20|15383.9|15381.9|15383.6|15381.6|15384.1|15382.1|15383.6|15381.6|2
1629881250000|2021-08-25 08:47:30|15383.5|15381.5|15383.8|15381.8|15383.9|15381.9|15383.4|15381.4|14
1629881260000|2021-08-25 08:47:40|15383.6|15381.6|15384.3|15382.3|15384.4|15382.4|15383.6|15381.6|9
1629881270000|2021-08-25 08:47:50|15384.4|15382.4|15384.8|15382.8|15384.9|15382.9|15384.3|15382.3|15
1629881280000|2021-08-25 08:48:00|15384.6|15382.6|15384.8|15382.8|15384.8|15382.8|15384|15382|9
1629881290000|2021-08-25 08:48:10|15384.6|15382.6|15384.5|15382.5|15384.6|15382.6|15384.1|15382.1|5
1629881300000|2021-08-25 08:48:20|15384.6|15382.6|15384.9|15382.9|15384.9|15382.9|15384.6|15382.6|5
1629881310000|2021-08-25 08:48:30|15384.8|15382.8|15384.8|15382.8|15384.9|15382.9|15384.6|15382.6|3
1629881320000|2021-08-25 08:48:40|15384.9|15382.9|15385|15383|15385|15383|15384.8|15382.8|7
1629881330000|2021-08-25 08:48:50|15384.9|15382.9|15384.5|15382.5|15385.3|15383.3|15384.5|15382.5|6
1629881340000|2021-08-25 08:49:00|15384.6|15382.6|15384.8|15382.8|15385.3|15383.3|15384.6|15382.6|7
1629881350000|2021-08-25 08:49:10|15385|15383|15384.5|15382.5|15385|15383|15384.5|15382.5|9
1629881360000|2021-08-25 08:49:20|15384.6|15382.6|15385.3|15383.3|15385.4|15383.4|15384.5|15382.5|4
1629881370000|2021-08-25 08:49:30|15385.4|15383.4|15385.5|15383.5|15385.5|15383.5|15385.4|15383.4|6
1629881380000|2021-08-25 08:49:40|15385.6|15383.6|15385.6|15383.6|15385.8|15383.8|15385.4|15383.4|6
1629881390000|2021-08-25 08:49:50|15385.8|15383.8|15386|15384|15386|15384|15385.8|15383.8|5
1629881400000|2021-08-25 08:50:00|15385.9|15383.9|15385.8|15383.8|15386|15384|15385.5|15383.5|13
1629881410000|2021-08-25 08:50:10|15385.6|15383.6|15385.9|15383.9|15385.9|15383.9|15385.6|15383.6|2
1629881420000|2021-08-25 08:50:20|15386|15384|15385.3|15383.3|15386.1|15384.1|15385.1|15383.1|20
1629881430000|2021-08-25 08:50:30|15385.1|15383.1|15385.5|15383.5|15385.8|15383.8|15385.1|15383.1|5
1629881440000|2021-08-25 08:50:40|15385.4|15383.4|15385.3|15383.3|15385.8|15383.8|15385.1|15383.1|12
1629881450000|2021-08-25 08:50:50|15385.1|15383.1|15385.3|15383.3|15385.6|15383.6|15384.9|15382.9|5
1629881460000|2021-08-25 08:51:00|15385.4|15383.4|15385.3|15383.3|15385.5|15383.5|15384.8|15382.8|10
1629881470000|2021-08-25 08:51:10|15385.1|15383.1|15385|15383|15385.5|15383.5|15385|15383|4
1629881480000|2021-08-25 08:51:20|15385.1|15383.1|15385.8|15383.8|15385.8|15383.8|15385|15383|26
1629881490000|2021-08-25 08:51:30|15385.6|15383.6|15385.8|15383.8|15385.8|15383.8|15385.3|15383.3|5
1629881500000|2021-08-25 08:51:40|15385.6|15383.6|15385.4|15383.4|15385.9|15383.9|15385.3|15383.3|7
1629881510000|2021-08-25 08:51:50|15385.5|15383.5|15385.5|15383.5|15385.5|15383.5|15385.4|15383.4|0
1629881520000|2021-08-25 08:52:00|15385.4|15383.4|15385.5|15383.5|15385.9|15383.9|15385.4|15383.4|8
1629881530000|2021-08-25 08:52:10|15385.4|15383.4|15385|15383|15385.8|15383.8|15385|15383|9
1629881540000|2021-08-25 08:52:20|15384.9|15382.9|15385|15383|15385|15383|15384.9|15382.9|7
1629881550000|2021-08-25 08:52:30|15384.9|15382.9|15383.8|15381.8|15384.9|15382.9|15383.6|15381.6|23
1629881560000|2021-08-25 08:52:40|15384|15382|15384|15382|15384.3|15382.3|15383.9|15381.9|4
1629881570000|2021-08-25 08:52:50|15384.1|15382.1|15384.4|15382.4|15384.8|15382.8|15383.8|15381.8|24
1629881580000|2021-08-25 08:53:00|15384.5|15382.5|15384.9|15382.9|15385.1|15383.1|15384.1|15382.1|20
1629881590000|2021-08-25 08:53:10|15385.1|15383.1|15385.3|15383.3|15385.3|15383.3|15384.8|15382.8|8
1629881600000|2021-08-25 08:53:20|15385.4|15383.4|15385|15383|15385.4|15383.4|15385|15383|5
1629881610000|2021-08-25 08:53:30|15385.4|15383.4|15385|15383|15385.5|15383.5|15385|15383|7
1629881620000|2021-08-25 08:53:40|15384.9|15382.9|15384.5|15382.5|15384.9|15382.9|15384.3|15382.3|4
1629881630000|2021-08-25 08:53:50|15384.4|15382.4|15384.3|15382.3|15384.5|15382.5|15384.3|15382.3|4
1629881640000|2021-08-25 08:54:00|15384.4|15382.4|15383.9|15381.9|15384.4|15382.4|15383.8|15381.8|11
1629881650000|2021-08-25 08:54:10|15383.8|15381.8|15384.5|15382.5|15384.8|15382.8|15383.8|15381.8|11
1629881660000|2021-08-25 08:54:20|15384.6|15382.6|15385.3|15383.3|15385.3|15383.3|15384.6|15382.6|5
1629881670000|2021-08-25 08:54:30|15385.1|15383.1|15384.8|15382.8|15385.1|15383.1|15384.6|15382.6|0
1629881680000|2021-08-25 08:54:40|15384.9|15382.9|15384.5|15382.5|15384.9|15382.9|15384.4|15382.4|1
1629881690000|2021-08-25 08:54:50|15384.6|15382.6|15384.5|15382.5|15384.8|15382.8|15384.4|15382.4|2
1629881700000|2021-08-25 08:55:00|15384.6|15382.6|15385|15383|15385.8|15383.8|15384.6|15382.6|23
1629881710000|2021-08-25 08:55:10|15384.9|15382.9|15385.5|15383.5|15385.6|15383.6|15384.9|15382.9|3
1629881720000|2021-08-25 08:55:20|15385.6|15383.6|15385.3|15383.3|15385.8|15383.8|15385.1|15383.1|18
1629881730000|2021-08-25 08:55:30|15385.6|15383.6|15386.1|15384.1|15386.3|15384.3|15385.6|15383.6|14
1629881740000|2021-08-25 08:55:40|15386.3|15384.3|15385.9|15383.9|15386.3|15384.3|15385.9|15383.9|1
1629881750000|2021-08-25 08:55:50|15386|15384|15386|15384|15386|15384|15386|15384|3
1629881760000|2021-08-25 08:56:00|15386.1|15384.1|15386.5|15384.5|15386.5|15384.5|15386.1|15384.1|7
1629881770000|2021-08-25 08:56:10|15386.4|15384.4|15386.5|15384.5|15386.6|15384.6|15386.4|15384.4|4
1629881780000|2021-08-25 08:56:20|15386.4|15384.4|15386.3|15384.3|15386.5|15384.5|15386.3|15384.3|4
1629881790000|2021-08-25 08:56:30|15386.4|15384.4|15386.3|15384.3|15386.5|15384.5|15386.3|15384.3|6
1629881800000|2021-08-25 08:56:40|15386.4|15384.4|15386.3|15384.3|15386.5|15384.5|15386.3|15384.3|6
1629881810000|2021-08-25 08:56:50|15386.4|15384.4|15386.4|15384.4|15386.5|15384.5|15386.4|15384.4|2
1629881820000|2021-08-25 08:57:00|15386.5|15384.5|15387|15385|15387|15385|15386.5|15384.5|13
1629881830000|2021-08-25 08:57:10|15387.1|15385.1|15387.1|15385.1|15387.3|15385.3|15387|15385|8
1629881840000|2021-08-25 08:57:20|15387.4|15385.4|15387.8|15385.8|15387.9|15385.9|15387.4|15385.4|81
1629881850000|2021-08-25 08:57:30|15388|15386|15387.9|15385.9|15388.1|15386.1|15387.6|15385.6|17
1629881860000|2021-08-25 08:57:40|15388|15386|15388.5|15386.5|15388.5|15386.5|15388|15386|5
1629881870000|2021-08-25 08:57:50|15388.6|15386.6|15388.8|15386.8|15388.9|15386.9|15388.5|15386.5|12
1629881880000|2021-08-25 08:58:00|15388.9|15386.9|15388.8|15386.8|15388.9|15386.9|15388.6|15386.6|9
1629881890000|2021-08-25 08:58:10|15389|15387|15389|15387|15389.1|15387.1|15388.9|15386.9|6
1629881900000|2021-08-25 08:58:20|15389.1|15387.1|15388.8|15386.8|15389.1|15387.1|15388.8|15386.8|6
1629881910000|2021-08-25 08:58:30|15388.9|15386.9|15388.6|15386.6|15389|15387|15388.6|15386.6|11
1629881920000|2021-08-25 08:58:40|15388.8|15386.8|15389|15387|15389|15387|15388.5|15386.5|6
1629881930000|2021-08-25 08:58:50|15389.1|15387.1|15388.5|15386.5|15389.1|15387.1|15388.5|15386.5|27
1629881940000|2021-08-25 08:59:00|15388.6|15386.6|15388|15386|15388.6|15386.6|15388|15386|5
1629881960000|2021-08-25 08:59:20|15388.1|15386.1|15387.5|15385.5|15388.1|15386.1|15387.5|15385.5|14
1629881970000|2021-08-25 08:59:30|15387.6|15385.6|15387.5|15385.5|15387.6|15385.6|15387.4|15385.4|0
1629881980000|2021-08-25 08:59:40|15387.4|15385.4|15386.6|15384.6|15387.5|15385.5|15386.6|15384.6|5
1629881990000|2021-08-25 08:59:50|15386.5|15384.5|15386.5|15384.5|15386.8|15384.8|15386.4|15384.4|16
1629882000000|2021-08-25 09:00:00|15386.6|15384.6|15384.5|15382.5|15386.9|15384.9|15384.5|15382.5|43
1629882010000|2021-08-25 09:00:10|15384.4|15382.4|15382.4|15380.4|15384.6|15382.6|15381.8|15379.8|121
1629882020000|2021-08-25 09:00:20|15382.5|15380.5|15383.3|15381.3|15384.5|15382.5|15382.3|15380.3|35
1629882030000|2021-08-25 09:00:30|15382.8|15380.8|15382.1|15380.1|15383.1|15381.1|15381.9|15379.9|25
1629882040000|2021-08-25 09:00:40|15382|15380|15381.3|15379.3|15382|15380|15380|15378|82
1629882050000|2021-08-25 09:00:50|15381.4|15379.4|15381.8|15379.8|15381.8|15379.8|15381|15379|35
1629882060000|2021-08-25 09:01:00|15381.9|15379.9|15380.8|15378.8|15381.9|15379.9|15380.6|15378.6|55
1629882070000|2021-08-25 09:01:10|15380.9|15378.9|15380.4|15378.4|15381|15379|15380.3|15378.3|8
1629882080000|2021-08-25 09:01:20|15380.5|15378.5|15379|15377|15380.5|15378.5|15379|15377|54
1629882090000|2021-08-25 09:01:30|15379.3|15377.3|15380|15378|15380.5|15378.5|15379.3|15377.3|17
1629882100000|2021-08-25 09:01:40|15380.1|15378.1|15382.3|15380.3|15382.3|15380.3|15380.1|15378.1|20
1629882110000|2021-08-25 09:01:50|15382.1|15380.1|15382.3|15380.3|15382.4|15380.4|15382|15380|17
1629882120000|2021-08-25 09:02:00|15382.4|15380.4|15382.5|15380.5|15382.6|15380.6|15382.4|15380.4|10
1629882130000|2021-08-25 09:02:10|15382.4|15380.4|15382.3|15380.3|15382.5|15380.5|15382|15380|6
1629882140000|2021-08-25 09:02:20|15382.1|15380.1|15381.6|15379.6|15382.3|15380.3|15381.4|15379.4|5
1629882150000|2021-08-25 09:02:30|15381.8|15379.8|15382.3|15380.3|15382.3|15380.3|15381.8|15379.8|2
1629882160000|2021-08-25 09:02:40|15382.1|15380.1|15382|15380|15382.3|15380.3|15381.8|15379.8|7
1629882170000|2021-08-25 09:02:50|15382.1|15380.1|15382.1|15380.1|15382.3|15380.3|15382.1|15380.1|0
1629882180000|2021-08-25 09:03:00|15382|15380|15382.5|15380.5|15382.6|15380.6|15382|15380|9
1629882190000|2021-08-25 09:03:10|15382.4|15380.4|15382.3|15380.3|15382.6|15380.6|15382.3|15380.3|1
1629882200000|2021-08-25 09:03:20|15382|15380|15381.6|15379.6|15382|15380|15381.5|15379.5|9
1629882210000|2021-08-25 09:03:30|15381.5|15379.5|15382|15380|15382|15380|15381.5|15379.5|7
1629882220000|2021-08-25 09:03:40|15381.6|15379.6|15382|15380|15382|15380|15381.6|15379.6|8
1629882230000|2021-08-25 09:03:50|15382.1|15380.1|15381.3|15379.3|15382.3|15380.3|15381.3|15379.3|12
1629882240000|2021-08-25 09:04:00|15381.1|15379.1|15381.5|15379.5|15381.5|15379.5|15381.1|15379.1|1
1629882250000|2021-08-25 09:04:10|15381.6|15379.6|15381|15379|15381.6|15379.6|15380.6|15378.6|10
1629882260000|2021-08-25 09:04:20|15380.9|15378.9|15380.4|15378.4|15380.9|15378.9|15380.3|15378.3|13
1629882270000|2021-08-25 09:04:30|15380.5|15378.5|15380|15378|15380.5|15378.5|15379.3|15377.3|17
1629882280000|2021-08-25 09:04:40|15379.9|15377.9|15379.8|15377.8|15380|15378|15379.8|15377.8|4
1629882290000|2021-08-25 09:04:50|15379.9|15377.9|15380|15378|15380|15378|15379.8|15377.8|7
1629882300000|2021-08-25 09:05:00|15380.1|15378.1|15379|15377|15380.4|15378.4|15379|15377|12
1629882310000|2021-08-25 09:05:10|15378.9|15376.9|15379|15377|15379|15377|15378.6|15376.6|11
1629882320000|2021-08-25 09:05:20|15379.1|15377.1|15378.6|15376.6|15379.3|15377.3|15378.6|15376.6|14
1629882330000|2021-08-25 09:05:30|15378.4|15376.4|15377.9|15375.9|15378.6|15376.6|15377.9|15375.9|56
1629882340000|2021-08-25 09:05:40|15378|15376|15378.8|15376.8|15379.6|15377.6|15378|15376|44
1629882350000|2021-08-25 09:05:50|15378.6|15376.6|15378.8|15376.8|15379.1|15377.1|15378.6|15376.6|34
1629882360000|2021-08-25 09:06:00|15378.9|15376.9|15380|15378|15380.3|15378.3|15378.6|15376.6|90
1629882370000|2021-08-25 09:06:10|15380.1|15378.1|15379.4|15377.4|15380.1|15378.1|15379.3|15377.3|11
1629882380000|2021-08-25 09:06:20|15379.6|15377.6|15380.4|15378.4|15380.4|15378.4|15379.3|15377.3|11
1629882390000|2021-08-25 09:06:30|15380|15378|15379.3|15377.3|15380|15378|15379.3|15377.3|23
1629882400000|2021-08-25 09:06:40|15379.1|15377.1|15378.8|15376.8|15379.3|15377.3|15378.8|15376.8|1
1629882410000|2021-08-25 09:06:50|15379|15377|15378.3|15376.3|15379.3|15377.3|15378|15376|43
1629882420000|2021-08-25 09:07:00|15378.1|15376.1|15377.5|15375.5|15378.1|15376.1|15376.8|15374.8|48
1629882430000|2021-08-25 09:07:10|15377.4|15375.4|15377|15375|15377.5|15375.5|15377|15375|8
1629882440000|2021-08-25 09:07:20|15377.3|15375.3|15377.8|15375.8|15377.8|15375.8|15377|15375|8
1629882450000|2021-08-25 09:07:30|15377.9|15375.9|15378.3|15376.3|15378.4|15376.4|15377.8|15375.8|2
1629882460000|2021-08-25 09:07:40|15377.8|15375.8|15377.8|15375.8|15377.8|15375.8|15377.6|15375.6|6
1629882470000|2021-08-25 09:07:50|15377.6|15375.6|15377.8|15375.8|15377.8|15375.8|15377.6|15375.6|4
1629882480000|2021-08-25 09:08:00|15377.6|15375.6|15378.3|15376.3|15378.4|15376.4|15376.8|15374.8|35
1629882490000|2021-08-25 09:08:10|15378.4|15376.4|15378|15376|15378.4|15376.4|15377.8|15375.8|4
1629882500000|2021-08-25 09:08:20|15378.1|15376.1|15379|15377|15379|15377|15378.1|15376.1|11
1629882510000|2021-08-25 09:08:30|15379.1|15377.1|15378.8|15376.8|15379.1|15377.1|15378.8|15376.8|6
1629882520000|2021-08-25 09:08:40|15379|15377|15378.8|15376.8|15379|15377|15378.8|15376.8|4
1629882530000|2021-08-25 09:08:50|15378.9|15376.9|15378.8|15376.8|15379.1|15377.1|15378.5|15376.5|15
1629882540000|2021-08-25 09:09:00|15379|15377|15378.3|15376.3|15379|15377|15378|15376|20
1629882550000|2021-08-25 09:09:10|15378.1|15376.1|15378.1|15376.1|15378.4|15376.4|15378|15376|4
1629882560000|2021-08-25 09:09:20|15378|15376|15378.3|15376.3|15378.3|15376.3|15377.9|15375.9|6
1629882570000|2021-08-25 09:09:30|15378.1|15376.1|15377.6|15375.6|15378.1|15376.1|15377.4|15375.4|18
1629882580000|2021-08-25 09:09:40|15377.5|15375.5|15377.4|15375.4|15377.8|15375.8|15377.1|15375.1|3
1629882590000|2021-08-25 09:09:50|15377.3|15375.3|15377.3|15375.3|15377.6|15375.6|15377.1|15375.1|4
1629882600000|2021-08-25 09:10:00|15377.4|15375.4|15377|15375|15377.4|15375.4|15376.9|15374.9|7
1629882610000|2021-08-25 09:10:10|15380.3|15378.3|15380.5|15378.5|15381.1|15379.1|15380.3|15378.3|95
1629882620000|2021-08-25 09:10:20|15380.4|15378.4|15381.5|15379.5|15381.8|15379.8|15380.3|15378.3|124
1629882630000|2021-08-25 09:10:30|15381.4|15379.4|15381.8|15379.8|15382|15380|15380.9|15378.9|86
1629882640000|2021-08-25 09:10:40|15381.6|15379.6|15378.8|15376.8|15381.9|15379.9|15378.8|15376.8|333
1629882650000|2021-08-25 09:10:50|15378.9|15376.9|15379.5|15377.5|15380|15378|15378.6|15376.6|22
1629882660000|2021-08-25 09:11:00|15379.4|15377.4|15380.1|15378.1|15380.3|15378.3|15379.4|15377.4|9
1629882670000|2021-08-25 09:11:10|15380|15378|15380|15378|15380.3|15378.3|15379.5|15377.5|5
1629882680000|2021-08-25 09:11:20|15380.1|15378.1|15380|15378|15380.3|15378.3|15379.8|15377.8|7
1629882690000|2021-08-25 09:11:30|15380.1|15378.1|15379.8|15377.8|15380.9|15378.9|15379.8|15377.8|12
1629882700000|2021-08-25 09:11:40|15379.6|15377.6|15380.8|15378.8|15380.8|15378.8|15379.4|15377.4|37
1629882710000|2021-08-25 09:11:50|15380.6|15378.6|15381|15379|15381.1|15379.1|15380.6|15378.6|9
1629882720000|2021-08-25 09:12:00|15381.1|15379.1|15380.6|15378.6|15381.3|15379.3|15380.5|15378.5|10
1629882730000|2021-08-25 09:12:10|15380.5|15378.5|15381.5|15379.5|15381.6|15379.6|15380.5|15378.5|3
1629882740000|2021-08-25 09:12:20|15381.6|15379.6|15380.8|15378.8|15381.6|15379.6|15380.8|15378.8|13
1629882750000|2021-08-25 09:12:30|15380.9|15378.9|15380.3|15378.3|15381|15379|15380.3|15378.3|1
1629882760000|2021-08-25 09:12:40|15380.1|15378.1|15381.5|15379.5|15382|15380|15380.1|15378.1|18
1629882770000|2021-08-25 09:12:50|15381.6|15379.6|15382.3|15380.3|15382.8|15380.8|15381.5|15379.5|39
1629882780000|2021-08-25 09:13:00|15382.4|15380.4|15381.8|15379.8|15382.4|15380.4|15381.6|15379.6|11
1629882790000|2021-08-25 09:13:10|15381.6|15379.6|15381.8|15379.8|15381.9|15379.9|15381.5|15379.5|5
1629882800000|2021-08-25 09:13:20|15381.9|15379.9|15382.3|15380.3|15382.8|15380.8|15381.9|15379.9|9
1629882810000|2021-08-25 09:13:30|15382.4|15380.4|15383.3|15381.3|15383.8|15381.8|15382.1|15380.1|39
1629882820000|2021-08-25 09:13:40|15383.4|15381.4|15382.5|15380.5|15383.4|15381.4|15382.5|15380.5|8
1629882830000|2021-08-25 09:13:50|15382.6|15380.6|15382.5|15380.5|15382.8|15380.8|15382.4|15380.4|4
1629882840000|2021-08-25 09:14:00|15382.6|15380.6|15383|15381|15383.1|15381.1|15382.6|15380.6|14
1629882850000|2021-08-25 09:14:10|15383.1|15381.1|15382.5|15380.5|15383.1|15381.1|15382.5|15380.5|8
1629882860000|2021-08-25 09:14:20|15382.6|15380.6|15383|15381|15383|15381|15382.5|15380.5|11
1629882870000|2021-08-25 09:14:30|15382.8|15380.8|15382.5|15380.5|15382.9|15380.9|15382.4|15380.4|3
1629882880000|2021-08-25 09:14:40|15382.4|15380.4|15382|15380|15382.4|15380.4|15381.9|15379.9|2
1629882890000|2021-08-25 09:14:50|15381.9|15379.9|15382.3|15380.3|15382.3|15380.3|15381.9|15379.9|1
1629882900000|2021-08-25 09:15:00|15382.4|15380.4|15382|15380|15382.4|15380.4|15381.8|15379.8|1
1629882910000|2021-08-25 09:15:10|15382.1|15380.1|15381.9|15379.9|15382.3|15380.3|15381.9|15379.9|2
1629882920000|2021-08-25 09:15:20|15381.8|15379.8|15381|15379|15382.3|15380.3|15381|15379|16
1629882930000|2021-08-25 09:15:30|15381.3|15379.3|15380.3|15378.3|15381.3|15379.3|15380.3|15378.3|34
1629882940000|2021-08-25 09:15:40|15380.1|15378.1|15381.5|15379.5|15382.1|15380.1|15380.1|15378.1|13
1629882950000|2021-08-25 09:15:50|15381.6|15379.6|15381|15379|15381.6|15379.6|15380.6|15378.6|25
1629882960000|2021-08-25 09:16:00|15380.9|15378.9|15381.8|15379.8|15381.9|15379.9|15380.9|15378.9|3
1629882970000|2021-08-25 09:16:10|15381.9|15379.9|15382.3|15380.3|15382.3|15380.3|15381.8|15379.8|2
1629882980000|2021-08-25 09:16:20|15382.1|15380.1|15382.3|15380.3|15382.4|15380.4|15382.1|15380.1|11
1629882990000|2021-08-25 09:16:30|15382.5|15380.5|15382.8|15380.8|15382.9|15380.9|15382.5|15380.5|2
1629883000000|2021-08-25 09:16:40|15382.6|15380.6|15382.4|15380.4|15382.6|15380.6|15382|15380|2
1629883010000|2021-08-25 09:16:50|15382.3|15380.3|15382.8|15380.8|15382.8|15380.8|15382.3|15380.3|2
1629883020000|2021-08-25 09:17:00|15382.9|15380.9|15382.8|15380.8|15382.9|15380.9|15382.3|15380.3|3
1629883030000|2021-08-25 09:17:10|15382.9|15380.9|15383|15381|15383.4|15381.4|15382.9|15380.9|2
1629883040000|2021-08-25 09:17:20|15382.9|15380.9|15383.3|15381.3|15383.6|15381.6|15382.8|15380.8|4
1629883050000|2021-08-25 09:17:30|15383.4|15381.4|15384.3|15382.3|15384.3|15382.3|15383|15381|31
1629883060000|2021-08-25 09:17:40|15384.4|15382.4|15383.6|15381.6|15384.4|15382.4|15383.5|15381.5|4
1629883070000|2021-08-25 09:17:50|15383.8|15381.8|15384.3|15382.3|15384.5|15382.5|15383.8|15381.8|2
1629883080000|2021-08-25 09:18:00|15384.1|15382.1|15384|15382|15384.3|15382.3|15383.8|15381.8|5
1629883090000|2021-08-25 09:18:10|15384.1|15382.1|15384.4|15382.4|15384.4|15382.4|15384|15382|4
1629883100000|2021-08-25 09:18:20|15384.6|15382.6|15384.5|15382.5|15384.9|15382.9|15384.3|15382.3|9
1629883110000|2021-08-25 09:18:30|15384.4|15382.4|15384.6|15382.6|15384.6|15382.6|15384.4|15382.4|5
1629883120000|2021-08-25 09:18:40|15384.8|15382.8|15385.3|15383.3|15385.5|15383.5|15384.8|15382.8|16
1629883130000|2021-08-25 09:18:50|15385.1|15383.1|15385.8|15383.8|15386.8|15384.8|15385.1|15383.1|73
1629883140000|2021-08-25 09:19:00|15385.9|15383.9|15385.8|15383.8|15385.9|15383.9|15385.5|15383.5|8
1629883150000|2021-08-25 09:19:10|15385.5|15383.5|15384.8|15382.8|15385.5|15383.5|15384.4|15382.4|41
1629883160000|2021-08-25 09:19:20|15385|15383|15385.5|15383.5|15385.6|15383.6|15385|15383|6
1629883170000|2021-08-25 09:19:30|15385.4|15383.4|15385|15383|15385.4|15383.4|15384.6|15382.6|6
1629883180000|2021-08-25 09:19:40|15384.9|15382.9|15385|15383|15385.3|15383.3|15384.6|15382.6|25
1629883190000|2021-08-25 09:19:50|15384.8|15382.8|15384.3|15382.3|15384.8|15382.8|15384.3|15382.3|6
1629883200000|2021-08-25 09:20:00|15384.4|15382.4|15385|15383|15385|15383|15384.3|15382.3|8
1629883210000|2021-08-25 09:20:10|15384.9|15382.9|15384.8|15382.8|15385.1|15383.1|15384.8|15382.8|2
1629883220000|2021-08-25 09:20:20|15384.9|15382.9|15385.3|15383.3|15385.3|15383.3|15384.9|15382.9|1
1629883230000|2021-08-25 09:20:30|15385.1|15383.1|15385.4|15383.4|15385.6|15383.6|15385|15383|6
1629883240000|2021-08-25 09:20:40|15385.5|15383.5|15385.5|15383.5|15385.5|15383.5|15385.1|15383.1|4
1629883250000|2021-08-25 09:20:50|15385.6|15383.6|15385.3|15383.3|15385.6|15383.6|15385.3|15383.3|1
1629883260000|2021-08-25 09:21:00|15384.5|15382.5|15385.3|15383.3|15385.3|15383.3|15384.5|15382.5|27
1629883270000|2021-08-25 09:21:10|15385.1|15383.1|15385.4|15383.4|15385.4|15383.4|15385|15383|0
1629883280000|2021-08-25 09:21:20|15385.3|15383.3|15385|15383|15385.5|15383.5|15384.8|15382.8|6
1629883290000|2021-08-25 09:21:30|15385.1|15383.1|15385|15383|15385.1|15383.1|15384.9|15382.9|0
1629883300000|2021-08-25 09:21:40|15385.1|15383.1|15384.8|15382.8|15385.1|15383.1|15384.8|15382.8|6
1629883310000|2021-08-25 09:21:50|15384.9|15382.9|15384.6|15382.6|15385.5|15383.5|15384.6|15382.6|8
1629883320000|2021-08-25 09:22:00|15384.5|15382.5|15384.3|15382.3|15384.5|15382.5|15384.3|15382.3|4
1629883330000|2021-08-25 09:22:10|15384.4|15382.4|15384.8|15382.8|15384.9|15382.9|15384.3|15382.3|6
1629883340000|2021-08-25 09:22:20|15384.6|15382.6|15384.8|15382.8|15384.8|15382.8|15384.1|15382.1|11
1629883350000|2021-08-25 09:22:30|15384.6|15382.6|15384|15382|15384.8|15382.8|15384|15382|29
1629883360000|2021-08-25 09:22:40|15383.9|15381.9|15382.8|15380.8|15384|15382|15382.8|15380.8|23
1629883370000|2021-08-25 09:22:50|15383|15381|15383.5|15381.5|15383.6|15381.6|15382.8|15380.8|23
1629883380000|2021-08-25 09:23:00|15383.6|15381.6|15383.3|15381.3|15383.6|15381.6|15383.1|15381.1|4
1629883390000|2021-08-25 09:23:10|15383.1|15381.1|15383.6|15381.6|15383.6|15381.6|15383|15381|4
1629883400000|2021-08-25 09:23:20|15383.9|15381.9|15383.8|15381.8|15384.1|15382.1|15383.8|15381.8|5
1629883410000|2021-08-25 09:23:30|15383.6|15381.6|15383.5|15381.5|15383.6|15381.6|15383.1|15381.1|3
1629883420000|2021-08-25 09:23:40|15383.4|15381.4|15383.4|15381.4|15383.4|15381.4|15383.3|15381.3|1
1629883430000|2021-08-25 09:23:50|15383.3|15381.3|15383.3|15381.3|15383.3|15381.3|15383|15381|2
1629883440000|2021-08-25 09:24:00|15383.1|15381.1|15382.6|15380.6|15383.3|15381.3|15382.5|15380.5|4
1629883450000|2021-08-25 09:24:10|15382.5|15380.5|15383.5|15381.5|15383.8|15381.8|15382.5|15380.5|16
1629883460000|2021-08-25 09:24:20|15383.6|15381.6|15383.8|15381.8|15383.8|15381.8|15383.5|15381.5|3
1629883470000|2021-08-25 09:24:30|15383.9|15381.9|15384.3|15382.3|15384.3|15382.3|15383.8|15381.8|7
1629883480000|2021-08-25 09:24:40|15384.4|15382.4|15384.3|15382.3|15384.4|15382.4|15384.1|15382.1|2
1629883490000|2021-08-25 09:24:50|15384.4|15382.4|15384|15382|15384.4|15382.4|15383.8|15381.8|6
1629883500000|2021-08-25 09:25:00|15383.9|15381.9|15383.3|15381.3|15383.9|15381.9|15382.8|15380.8|13
1629883510000|2021-08-25 09:25:10|15383.1|15381.1|15383.3|15381.3|15383.5|15381.5|15383.1|15381.1|2
1629883520000|2021-08-25 09:25:20|15383.4|15381.4|15383.4|15381.4|15383.4|15381.4|15383.4|15381.4|0
1629883530000|2021-08-25 09:25:30|15383.3|15381.3|15382.8|15380.8|15383.3|15381.3|15382.5|15380.5|12
1629883540000|2021-08-25 09:25:40|15382.9|15380.9|15382.8|15380.8|15383.3|15381.3|15382.8|15380.8|6
1629883550000|2021-08-25 09:25:50|15382.6|15380.6|15381.3|15379.3|15382.6|15380.6|15381.3|15379.3|17
1629883560000|2021-08-25 09:26:00|15381.4|15379.4|15381.5|15379.5|15381.6|15379.6|15381.4|15379.4|14
1629883570000|2021-08-25 09:26:10|15381.4|15379.4|15381.4|15379.4|15381.4|15379.4|15380.5|15378.5|33
1629883580000|2021-08-25 09:26:20|15381.5|15379.5|15381.5|15379.5|15381.9|15379.9|15381.1|15379.1|12
1629883590000|2021-08-25 09:26:30|15381.9|15379.9|15381.5|15379.5|15381.9|15379.9|15381.5|15379.5|12
1629883600000|2021-08-25 09:26:40|15381.4|15379.4|15381.5|15379.5|15381.6|15379.6|15381.3|15379.3|3
1629883610000|2021-08-25 09:26:50|15381.6|15379.6|15381.3|15379.3|15381.6|15379.6|15381.3|15379.3|1
1629883620000|2021-08-25 09:27:00|15381.1|15379.1|15381.3|15379.3|15381.5|15379.5|15381|15379|2
1629883630000|2021-08-25 09:27:10|15381.4|15379.4|15381|15379|15381.5|15379.5|15381|15379|2
1629883640000|2021-08-25 09:27:20|15380.9|15378.9|15381.3|15379.3|15381.5|15379.5|15380.9|15378.9|4
1629883650000|2021-08-25 09:27:30|15381.4|15379.4|15381.5|15379.5|15381.6|15379.6|15380.8|15378.8|9
1629883660000|2021-08-25 09:27:40|15381|15379|15380.8|15378.8|15381|15379|15380.5|15378.5|6
1629883670000|2021-08-25 09:27:50|15380.6|15378.6|15380.5|15378.5|15380.6|15378.6|15380.5|15378.5|5
1629883680000|2021-08-25 09:28:00|15380.6|15378.6|15380.5|15378.5|15381|15379|15380.4|15378.4|12
1629883690000|2021-08-25 09:28:10|15380.6|15378.6|15380.8|15378.8|15381|15379|15380.5|15378.5|1
1629883700000|2021-08-25 09:28:20|15380.6|15378.6|15381.3|15379.3|15381.5|15379.5|15380.6|15378.6|5
1629883710000|2021-08-25 09:28:30|15381.4|15379.4|15381.3|15379.3|15381.8|15379.8|15381.3|15379.3|8
1629883720000|2021-08-25 09:28:40|15381.4|15379.4|15380.9|15378.9|15381.5|15379.5|15380.9|15378.9|4
1629883730000|2021-08-25 09:28:50|15380.8|15378.8|15380.6|15378.6|15380.9|15378.9|15380.4|15378.4|10
1629883740000|2021-08-25 09:29:00|15380.8|15378.8|15380.6|15378.6|15380.8|15378.8|15380.5|15378.5|3
1629883750000|2021-08-25 09:29:10|15380.4|15378.4|15380|15378|15380.4|15378.4|15380|15378|9
1629883760000|2021-08-25 09:29:20|15379.9|15377.9|15380.1|15378.1|15380.1|15378.1|15379.9|15377.9|7
1629883770000|2021-08-25 09:29:30|15380|15378|15379.9|15377.9|15380.3|15378.3|15379.8|15377.8|14
1629883780000|2021-08-25 09:29:40|15379.8|15377.8|15379.8|15377.8|15379.9|15377.9|15379.6|15377.6|5
1629883790000|2021-08-25 09:29:50|15379.9|15377.9|15380.3|15378.3|15380.3|15378.3|15379.9|15377.9|0
1629883800000|2021-08-25 09:30:00|15380.1|15378.1|15379|15377|15380.3|15378.3|15379|15377|29
1629883810000|2021-08-25 09:30:10|15379.1|15377.1|15379.5|15377.5|15379.5|15377.5|15379|15377|3
1629883820000|2021-08-25 09:30:20|15380|15378|15380|15378|15380.1|15378.1|15380|15378|6
1629883830000|2021-08-25 09:30:30|15379.9|15377.9|15380.1|15378.1|15380.1|15378.1|15379.9|15377.9|0
1629883840000|2021-08-25 09:30:40|15380|15378|15381.3|15379.3|15381.3|15379.3|15380|15378|12
1629883850000|2021-08-25 09:30:50|15381.4|15379.4|15381.3|15379.3|15381.8|15379.8|15381.3|15379.3|19
1629883860000|2021-08-25 09:31:00|15381|15379|15381|15379|15381.1|15379.1|15381|15379|1
1629883870000|2021-08-25 09:31:10|15381.1|15379.1|15380.5|15378.5|15381.1|15379.1|15380.5|15378.5|1
1629883880000|2021-08-25 09:31:20|15380.6|15378.6|15380.5|15378.5|15380.6|15378.6|15380.3|15378.3|6
1629883890000|2021-08-25 09:31:30|15380.6|15378.6|15380.8|15378.8|15380.8|15378.8|15380.5|15378.5|6
1629883900000|2021-08-25 09:31:40|15380.9|15378.9|15380.4|15378.4|15381|15379|15380.4|15378.4|4
1629883910000|2021-08-25 09:31:50|15380.5|15378.5|15380.4|15378.4|15380.5|15378.5|15380|15378|5
1629883920000|2021-08-25 09:32:00|15380.3|15378.3|15380.3|15378.3|15380.5|15378.5|15380|15378|4
1629883930000|2021-08-25 09:32:10|15380.1|15378.1|15380|15378|15380.3|15378.3|15379.1|15377.1|15
1629883940000|2021-08-25 09:32:20|15379.9|15377.9|15380|15378|15380|15378|15379.5|15377.5|1
1629883950000|2021-08-25 09:32:30|15379.9|15377.9|15380.3|15378.3|15380.3|15378.3|15379.8|15377.8|6
1629883960000|2021-08-25 09:32:40|15380.5|15378.5|15379.4|15377.4|15380.5|15378.5|15379.1|15377.1|19
1629883970000|2021-08-25 09:32:50|15379.3|15377.3|15379|15377|15379.4|15377.4|15379|15377|7
1629883980000|2021-08-25 09:33:00|15379.3|15377.3|15378.5|15376.5|15379.3|15377.3|15378.4|15376.4|23
1629883990000|2021-08-25 09:33:10|15378.6|15376.6|15378.4|15376.4|15378.6|15376.6|15378.4|15376.4|3
1629884000000|2021-08-25 09:33:20|15378.3|15376.3|15378.5|15376.5|15378.8|15376.8|15378.3|15376.3|15
1629884010000|2021-08-25 09:33:30|15378.4|15376.4|15378.5|15376.5|15378.5|15376.5|15378.3|15376.3|0
1629884020000|2021-08-25 09:33:40|15378.6|15376.6|15378.8|15376.8|15378.9|15376.9|15378.6|15376.6|4
1629884030000|2021-08-25 09:33:50|15378.6|15376.6|15378.3|15376.3|15378.6|15376.6|15378.3|15376.3|0
1629884040000|2021-08-25 09:34:00|15378.4|15376.4|15377.6|15375.6|15378.5|15376.5|15377.6|15375.6|27
1629884050000|2021-08-25 09:34:10|15377.8|15375.8|15376.6|15374.6|15377.8|15375.8|15376.6|15374.6|43
1629884060000|2021-08-25 09:34:20|15376.4|15374.4|15375.3|15373.3|15376.4|15374.4|15374.8|15372.8|71
1629884070000|2021-08-25 09:34:30|15375.4|15373.4|15375.5|15373.5|15375.9|15373.9|15375.1|15373.1|17
1629884080000|2021-08-25 09:34:40|15375.3|15373.3|15374.5|15372.5|15375.4|15373.4|15374.4|15372.4|41
1629884090000|2021-08-25 09:34:50|15374.4|15372.4|15374|15372|15374.5|15372.5|15373.9|15371.9|22
1629884100000|2021-08-25 09:35:00|15374.1|15372.1|15374.1|15372.1|15374.5|15372.5|15373.6|15371.6|12
1629884110000|2021-08-25 09:35:10|15373.8|15371.8|15373.5|15371.5|15374.5|15372.5|15373.5|15371.5|16
1629884120000|2021-08-25 09:35:20|15373.9|15371.9|15374.4|15372.4|15374.4|15372.4|15373.5|15371.5|32
1629884130000|2021-08-25 09:35:30|15374.5|15372.5|15375|15373|15375.1|15373.1|15374.5|15372.5|18
1629884140000|2021-08-25 09:35:40|15375.1|15373.1|15374.5|15372.5|15375.5|15373.5|15374.5|15372.5|5
1629884150000|2021-08-25 09:35:50|15374.6|15372.6|15373.8|15371.8|15374.8|15372.8|15373.8|15371.8|7
1629884160000|2021-08-25 09:36:00|15373.6|15371.6|15373|15371|15373.6|15371.6|15372.8|15370.8|23
1629884170000|2021-08-25 09:36:10|15373.1|15371.1|15373|15371|15373.4|15371.4|15372.9|15370.9|5
1629884180000|2021-08-25 09:36:20|15373.1|15371.1|15373.8|15371.8|15373.8|15371.8|15372.9|15370.9|5
1629884190000|2021-08-25 09:36:30|15374|15372|15374.3|15372.3|15374.5|15372.5|15374|15372|14
1629884200000|2021-08-25 09:36:40|15374.4|15372.4|15373.5|15371.5|15374.4|15372.4|15373.5|15371.5|13
1629884210000|2021-08-25 09:36:50|15373.6|15371.6|15373|15371|15373.6|15371.6|15373|15371|7
1629884220000|2021-08-25 09:37:00|15373.1|15371.1|15373.9|15371.9|15374.8|15372.8|15372.6|15370.6|23
1629884230000|2021-08-25 09:37:10|15373.8|15371.8|15374.4|15372.4|15374.6|15372.6|15373.3|15371.3|7
1629884240000|2021-08-25 09:37:20|15374.8|15372.8|15375.5|15373.5|15375.8|15373.8|15374.8|15372.8|17
1629884250000|2021-08-25 09:37:30|15375.6|15373.6|15376|15374|15376|15374|15375.4|15373.4|8
1629884260000|2021-08-25 09:37:40|15375.9|15373.9|15376|15374|15376|15374|15375.6|15373.6|6
1629884270000|2021-08-25 09:37:50|15375.9|15373.9|15375.5|15373.5|15376.1|15374.1|15375.5|15373.5|5
1629884280000|2021-08-25 09:38:00|15375.4|15373.4|15375.6|15373.6|15375.9|15373.9|15375.1|15373.1|26
1629884290000|2021-08-25 09:38:10|15375.5|15373.5|15376|15374|15376.1|15374.1|15375.5|15373.5|7
1629884300000|2021-08-25 09:38:20|15376.1|15374.1|15376|15374|15376.6|15374.6|15376|15374|14
1629884310000|2021-08-25 09:38:30|15376.1|15374.1|15376|15374|15376.1|15374.1|15375.9|15373.9|3
1629884320000|2021-08-25 09:38:40|15375.9|15373.9|15376.3|15374.3|15376.3|15374.3|15375.9|15373.9|12
1629884330000|2021-08-25 09:38:50|15376.4|15374.4|15376.5|15374.5|15377.3|15375.3|15376.4|15374.4|26
1629884340000|2021-08-25 09:39:00|15376.6|15374.6|15377.1|15375.1|15377.5|15375.5|15376.6|15374.6|12
1629884350000|2021-08-25 09:39:10|15377|15375|15377.1|15375.1|15377.4|15375.4|15377|15375|3
1629884360000|2021-08-25 09:39:20|15377.5|15375.5|15377|15375|15378|15376|15377|15375|22
1629884370000|2021-08-25 09:39:30|15377.1|15375.1|15377.5|15375.5|15378|15376|15377.1|15375.1|11
1629884380000|2021-08-25 09:39:40|15377.3|15375.3|15378|15376|15378|15376|15377.1|15375.1|11
1629884390000|2021-08-25 09:39:50|15377.9|15375.9|15378.5|15376.5|15378.6|15376.6|15377.8|15375.8|26
1629884400000|2021-08-25 09:40:00|15378.6|15376.6|15378.3|15376.3|15378.6|15376.6|15378.1|15376.1|9
1629884410000|2021-08-25 09:40:10|15378.1|15376.1|15378.9|15376.9|15379.1|15377.1|15378.1|15376.1|30
1629884420000|2021-08-25 09:40:20|15378.8|15376.8|15378.8|15376.8|15378.9|15376.9|15378.6|15376.6|4
1629884430000|2021-08-25 09:40:30|15378.6|15376.6|15379|15377|15379.1|15377.1|15378.1|15376.1|15
1629884440000|2021-08-25 09:40:40|15379.1|15377.1|15379|15377|15379.5|15377.5|15379|15377|14
1629884450000|2021-08-25 09:40:50|15378.8|15376.8|15378.8|15376.8|15378.9|15376.9|15378.8|15376.8|3
1629884460000|2021-08-25 09:41:00|15378.6|15376.6|15377.8|15375.8|15378.6|15376.6|15377.1|15375.1|12
1629884470000|2021-08-25 09:41:10|15377.9|15375.9|15378.3|15376.3|15378.4|15376.4|15377.8|15375.8|5
1629884480000|2021-08-25 09:41:20|15378.1|15376.1|15378.3|15376.3|15378.3|15376.3|15378.1|15376.1|1
1629884490000|2021-08-25 09:41:30|15378.8|15376.8|15379.4|15377.4|15379.4|15377.4|15378.8|15376.8|3
1629884500000|2021-08-25 09:41:40|15379.3|15377.3|15379|15377|15379.4|15377.4|15378.9|15376.9|3
1629884510000|2021-08-25 09:41:50|15379.1|15377.1|15379|15377|15379.3|15377.3|15378.8|15376.8|1
1629884520000|2021-08-25 09:42:00|15378.9|15376.9|15379.4|15377.4|15379.8|15377.8|15378.8|15376.8|13
1629884530000|2021-08-25 09:42:10|15379.5|15377.5|15379.5|15377.5|15379.5|15377.5|15379.3|15377.3|4
1629884540000|2021-08-25 09:42:20|15379.4|15377.4|15380|15378|15380|15378|15379.4|15377.4|13
1629884550000|2021-08-25 09:42:30|15379.9|15377.9|15378.5|15376.5|15380|15378|15378.4|15376.4|18
1629884560000|2021-08-25 09:42:40|15378.6|15376.6|15378.8|15376.8|15379|15377|15378.6|15376.6|7
1629884570000|2021-08-25 09:42:50|15378.5|15376.5|15378.5|15376.5|15378.5|15376.5|15378.3|15376.3|3
1629884580000|2021-08-25 09:43:00|15378.4|15376.4|15378.3|15376.3|15378.4|15376.4|15378.3|15376.3|3
1629884590000|2021-08-25 09:43:10|15378.1|15376.1|15377.9|15375.9|15378.1|15376.1|15377.4|15375.4|20
1629884600000|2021-08-25 09:43:20|15378|15376|15377.5|15375.5|15378.3|15376.3|15377.5|15375.5|11
1629884610000|2021-08-25 09:43:30|15377.4|15375.4|15377.3|15375.3|15377.9|15375.9|15377.3|15375.3|11
1629884620000|2021-08-25 09:43:40|15377.1|15375.1|15377.5|15375.5|15377.5|15375.5|15377|15375|7
1629884630000|2021-08-25 09:43:50|15377.4|15375.4|15377.1|15375.1|15377.4|15375.4|15377.1|15375.1|1
1629884640000|2021-08-25 09:44:00|15377|15375|15376|15374|15377|15375|15376|15374|16
1629884650000|2021-08-25 09:44:10|15376.1|15374.1|15377|15375|15377|15375|15376.1|15374.1|11
1629884660000|2021-08-25 09:44:20|15376.8|15374.8|15376.8|15374.8|15377|15375|15376.6|15374.6|1
1629884670000|2021-08-25 09:44:30|15376.6|15374.6|15377|15375|15377|15375|15376.3|15374.3|10
1629884680000|2021-08-25 09:44:40|15376.9|15374.9|15378|15376|15378|15376|15376.9|15374.9|15
1629884690000|2021-08-25 09:44:50|15378.1|15376.1|15377.3|15375.3|15378.1|15376.1|15377.3|15375.3|6
1629884700000|2021-08-25 09:45:00|15377.4|15375.4|15376.5|15374.5|15377.4|15375.4|15376.5|15374.5|13
1629884710000|2021-08-25 09:45:10|15376.6|15374.6|15376.5|15374.5|15376.6|15374.6|15376.1|15374.1|10
1629884720000|2021-08-25 09:45:20|15376.4|15374.4|15376.5|15374.5|15376.8|15374.8|15376.3|15374.3|4
1629884730000|2021-08-25 09:45:30|15376.4|15374.4|15377.5|15375.5|15377.5|15375.5|15376.4|15374.4|18
1629884740000|2021-08-25 09:45:40|15377.6|15375.6|15377.5|15375.5|15377.8|15375.8|15377.4|15375.4|11
1629884750000|2021-08-25 09:45:50|15377.4|15375.4|15377.3|15375.3|15377.5|15375.5|15377|15375|6
1629884760000|2021-08-25 09:46:00|15377.1|15375.1|15377.3|15375.3|15377.4|15375.4|15376.9|15374.9|4
1629884770000|2021-08-25 09:46:10|15377.1|15375.1|15377.3|15375.3|15377.3|15375.3|15377.1|15375.1|1
1629884780000|2021-08-25 09:46:20|15377.4|15375.4|15377|15375|15377.6|15375.6|15376.9|15374.9|4
1629884790000|2021-08-25 09:46:30|15376.9|15374.9|15377.8|15375.8|15377.8|15375.8|15376.9|15374.9|6
1629884800000|2021-08-25 09:46:40|15377.6|15375.6|15377|15375|15377.6|15375.6|15377|15375|1
1629884810000|2021-08-25 09:46:50|15377.1|15375.1|15376.8|15374.8|15377.3|15375.3|15376.6|15374.6|8
1629884820000|2021-08-25 09:47:00|15376.9|15374.9|15376.3|15374.3|15377|15375|15376|15374|19
1629884830000|2021-08-25 09:47:10|15376.4|15374.4|15376|15374|15376.4|15374.4|15376|15374|10
1629884840000|2021-08-25 09:47:20|15375.9|15373.9|15375.6|15373.6|15375.9|15373.9|15375.6|15373.6|1
1629884850000|2021-08-25 09:47:30|15375.8|15373.8|15375.3|15373.3|15375.9|15373.9|15375.1|15373.1|14
1629884860000|2021-08-25 09:47:40|15375.1|15373.1|15375.5|15373.5|15375.6|15373.6|15375|15373|8
1629884870000|2021-08-25 09:47:50|15375.4|15373.4|15375.9|15373.9|15376.3|15374.3|15375.3|15373.3|5
1629884880000|2021-08-25 09:48:00|15376.1|15374.1|15378|15376|15378|15376|15376|15374|11
1629884890000|2021-08-25 09:48:10|15377.9|15375.9|15377|15375|15377.9|15375.9|15377|15375|6
1629884900000|2021-08-25 09:48:20|15377.1|15375.1|15376.8|15374.8|15377.4|15375.4|15376.5|15374.5|7
1629884910000|2021-08-25 09:48:30|15376.6|15374.6|15376.6|15374.6|15376.9|15374.9|15376|15374|3
1629884920000|2021-08-25 09:48:40|15376.5|15374.5|15376.9|15374.9|15377.1|15375.1|15376.5|15374.5|1
1629884930000|2021-08-25 09:48:50|15376.8|15374.8|15376.8|15374.8|15377|15375|15376.8|15374.8|3
1629884940000|2021-08-25 09:49:00|15376.6|15374.6|15376.3|15374.3|15377|15375|15376.3|15374.3|8
1629884950000|2021-08-25 09:49:10|15376.4|15374.4|15376.8|15374.8|15377|15375|15376.4|15374.4|1
1629884960000|2021-08-25 09:49:20|15376.9|15374.9|15376.5|15374.5|15376.9|15374.9|15376.4|15374.4|0
1629884970000|2021-08-25 09:49:30|15376.4|15374.4|15376|15374|15376.4|15374.4|15376|15374|1
1629884980000|2021-08-25 09:49:40|15376.1|15374.1|15376|15374|15376.3|15374.3|15376|15374|0
1629884990000|2021-08-25 09:49:50|15376.1|15374.1|15376|15374|15376.3|15374.3|15375.9|15373.9|0
1629885000000|2021-08-25 09:50:00|15375.9|15373.9|15376|15374|15376|15374|15375.9|15373.9|0
1629885010000|2021-08-25 09:50:10|15376.1|15374.1|15376|15374|15376.1|15374.1|15375.9|15373.9|0
1629885020000|2021-08-25 09:50:20|15376.1|15374.1|15375.8|15373.8|15376.1|15374.1|15375.6|15373.6|10
1629885030000|2021-08-25 09:50:30|15375|15373|15375|15373|15375.1|15373.1|15374.9|15372.9|12
1629885040000|2021-08-25 09:50:40|15374.8|15372.8|15375.3|15373.3|15375.3|15373.3|15374.8|15372.8|17
1629885050000|2021-08-25 09:50:50|15375.1|15373.1|15375|15373|15375.1|15373.1|15374.9|15372.9|1
1629885060000|2021-08-25 09:51:00|15375.1|15373.1|15374.5|15372.5|15375.3|15373.3|15374.4|15372.4|10
1629885070000|2021-08-25 09:51:10|15374.6|15372.6|15374.8|15372.8|15374.8|15372.8|15374.6|15372.6|2
1629885080000|2021-08-25 09:51:20|15374.9|15372.9|15375|15373|15375|15373|15374.6|15372.6|2
1629885090000|2021-08-25 09:51:30|15375.1|15373.1|15375.3|15373.3|15375.3|15373.3|15375|15373|8
1629885100000|2021-08-25 09:51:40|15375.4|15373.4|15376.5|15374.5|15376.6|15374.6|15375.4|15373.4|5
1629885110000|2021-08-25 09:51:50|15376.3|15374.3|15376.5|15374.5|15376.5|15374.5|15376.1|15374.1|6
1629885120000|2021-08-25 09:52:00|15376.4|15374.4|15375.8|15373.8|15376.8|15374.8|15375.8|15373.8|4
1629885130000|2021-08-25 09:52:10|15375.9|15373.9|15376.3|15374.3|15376.3|15374.3|15375.8|15373.8|4
1629885140000|2021-08-25 09:52:20|15376.1|15374.1|15376|15374|15376.1|15374.1|15375.8|15373.8|2
1629885150000|2021-08-25 09:52:30|15375.9|15373.9|15375.5|15373.5|15376|15374|15375.4|15373.4|5
1629885160000|2021-08-25 09:52:40|15375.6|15373.6|15376.6|15374.6|15376.9|15374.9|15375.5|15373.5|14
1629885170000|2021-08-25 09:52:50|15376.8|15374.8|15378|15376|15378|15376|15376.8|15374.8|8
1629885180000|2021-08-25 09:53:00|15377.9|15375.9|15377.5|15375.5|15378.1|15376.1|15377.5|15375.5|22
1629885190000|2021-08-25 09:53:10|15377.3|15375.3|15377.5|15375.5|15377.5|15375.5|15377.3|15375.3|5
1629885200000|2021-08-25 09:53:20|15377.8|15375.8|15378|15376|15378.1|15376.1|15377.8|15375.8|6
1629885210000|2021-08-25 09:53:30|15377.9|15375.9|15377.9|15375.9|15377.9|15375.9|15377.8|15375.8|0
1629885220000|2021-08-25 09:53:40|15377.6|15375.6|15378|15376|15378|15376|15377.5|15375.5|6
1629885230000|2021-08-25 09:53:50|15378.1|15376.1|15378|15376|15378.8|15376.8|15378|15376|10
1629885240000|2021-08-25 09:54:00|15378.1|15376.1|15378.4|15376.4|15378.9|15376.9|15378.1|15376.1|3
1629885250000|2021-08-25 09:54:10|15378|15376|15378.1|15376.1|15378.3|15376.3|15377.9|15375.9|5
1629885260000|2021-08-25 09:54:20|15378|15376|15378.8|15376.8|15379|15377|15378|15376|19
1629885270000|2021-08-25 09:54:30|15378.6|15376.6|15379.3|15377.3|15379.5|15377.5|15378.5|15376.5|4
1629885280000|2021-08-25 09:54:40|15379.1|15377.1|15379.3|15377.3|15379.4|15377.4|15379.1|15377.1|3
1629885290000|2021-08-25 09:54:50|15379.4|15377.4|15379.8|15377.8|15380.1|15378.1|15379.4|15377.4|22
1629885300000|2021-08-25 09:55:00|15379.6|15377.6|15379.5|15377.5|15379.8|15377.8|15379.3|15377.3|9
1629885310000|2021-08-25 09:55:10|15379.6|15377.6|15379.8|15377.8|15379.8|15377.8|15379.4|15377.4|3
1629885320000|2021-08-25 09:55:20|15379.6|15377.6|15378.8|15376.8|15379.8|15377.8|15378.5|15376.5|16
1629885330000|2021-08-25 09:55:30|15378.6|15376.6|15378.5|15376.5|15378.8|15376.8|15378.5|15376.5|5
1629885340000|2021-08-25 09:55:40|15378.6|15376.6|15378.8|15376.8|15378.8|15376.8|15377.9|15375.9|9
1629885350000|2021-08-25 09:55:50|15378.6|15376.6|15378|15376|15378.6|15376.6|15378|15376|8
1629885360000|2021-08-25 09:56:00|15378.1|15376.1|15378.9|15376.9|15378.9|15376.9|15378.1|15376.1|4
1629885370000|2021-08-25 09:56:10|15379.3|15377.3|15378.5|15376.5|15379.3|15377.3|15378.4|15376.4|8
1629885380000|2021-08-25 09:56:20|15378.4|15376.4|15378.8|15376.8|15378.8|15376.8|15378.4|15376.4|3
1629885390000|2021-08-25 09:56:30|15378.9|15376.9|15378|15376|15379|15377|15378|15376|5
1629885400000|2021-08-25 09:56:40|15378.1|15376.1|15378|15376|15378.5|15376.5|15378|15376|1
1629885410000|2021-08-25 09:56:50|15378.1|15376.1|15378.1|15376.1|15378.3|15376.3|15378|15376|0
1629885420000|2021-08-25 09:57:00|15378.3|15376.3|15377.9|15375.9|15378.3|15376.3|15377.9|15375.9|3
1629885430000|2021-08-25 09:57:10|15378|15376|15377.9|15375.9|15378|15376|15377.9|15375.9|0
1629885440000|2021-08-25 09:57:20|15377.6|15375.6|15377.5|15375.5|15377.6|15375.6|15377.3|15375.3|6
1629885450000|2021-08-25 09:57:30|15377.4|15375.4|15377.5|15375.5|15377.8|15375.8|15377.3|15375.3|8
1629885460000|2021-08-25 09:57:40|15377.4|15375.4|15377.5|15375.5|15377.6|15375.6|15377|15375|5
1629885470000|2021-08-25 09:57:50|15377.4|15375.4|15377.5|15375.5|15377.5|15375.5|15377.4|15375.4|0
1629885480000|2021-08-25 09:58:00|15377.4|15375.4|15377.5|15375.5|15377.5|15375.5|15377.3|15375.3|1
1629885490000|2021-08-25 09:58:10|15377.4|15375.4|15377.5|15375.5|15378.1|15376.1|15377.4|15375.4|4
1629885500000|2021-08-25 09:58:20|15377.3|15375.3|15377.5|15375.5|15377.5|15375.5|15377.3|15375.3|3
1629885510000|2021-08-25 09:58:30|15377.6|15375.6|15378|15376|15378|15376|15377.6|15375.6|3
1629885520000|2021-08-25 09:58:40|15378.1|15376.1|15377.9|15375.9|15378.3|15376.3|15377.5|15375.5|3
1629885530000|2021-08-25 09:58:50|15378|15376|15377.3|15375.3|15378|15376|15377|15375|18
1629885540000|2021-08-25 09:59:00|15377|15375|15376.8|15374.8|15377.4|15375.4|15376.8|15374.8|6
1629885550000|2021-08-25 09:59:10|15376.9|15374.9|15377.3|15375.3|15377.3|15375.3|15376.9|15374.9|0
1629885560000|2021-08-25 09:59:20|15377.1|15375.1|15376.8|15374.8|15377.1|15375.1|15376.5|15374.5|11
1629885570000|2021-08-25 09:59:30|15376.9|15374.9|15377.5|15375.5|15377.5|15375.5|15376.9|15374.9|6
1629885580000|2021-08-25 09:59:40|15377.4|15375.4|15377.4|15375.4|15377.5|15375.5|15377.3|15375.3|0
1629885590000|2021-08-25 09:59:50|15377.5|15375.5|15377.8|15375.8|15377.9|15375.9|15377.3|15375.3|1
1629885600000|2021-08-25 10:00:00|15377.6|15375.6|15376.8|15374.8|15377.6|15375.6|15376.6|15374.6|4
1629885610000|2021-08-25 10:00:10|15376.6|15374.6|15376.9|15374.9|15376.9|15374.9|15376.6|15374.6|6
1629885620000|2021-08-25 10:00:20|15376.8|15374.8|15377|15375|15377|15375|15376.6|15374.6|5
1629885630000|2021-08-25 10:00:30|15377.1|15375.1|15377|15375|15377.3|15375.3|15377|15375|0
1629885640000|2021-08-25 10:00:40|15376.9|15374.9|15376.5|15374.5|15376.9|15374.9|15376.5|15374.5|7
1629885650000|2021-08-25 10:00:50|15376.6|15374.6|15376.5|15374.5|15376.6|15374.6|15376.4|15374.4|4
1629885660000|2021-08-25 10:01:00|15376.4|15374.4|15376.8|15374.8|15376.8|15374.8|15376.4|15374.4|9
1629885670000|2021-08-25 10:01:10|15377|15375|15378.1|15376.1|15378.1|15376.1|15377|15375|11
1629885680000|2021-08-25 10:01:20|15378.3|15376.3|15378.3|15376.3|15378.5|15376.5|15378|15376|8
1629885690000|2021-08-25 10:01:30|15378.1|15376.1|15378.8|15376.8|15378.9|15376.9|15378.1|15376.1|2
1629885700000|2021-08-25 10:01:40|15378.5|15376.5|15378.5|15376.5|15378.6|15376.6|15378.1|15376.1|7
1629885710000|2021-08-25 10:01:50|15378.4|15376.4|15378.9|15376.9|15379|15377|15378.4|15376.4|2
1629885720000|2021-08-25 10:02:00|15378.8|15376.8|15379.5|15377.5|15380|15378|15378.6|15376.6|20
1629885730000|2021-08-25 10:02:10|15379.6|15377.6|15379.8|15377.8|15379.8|15377.8|15379.3|15377.3|7
1629885740000|2021-08-25 10:02:20|15379.6|15377.6|15379.5|15377.5|15379.6|15377.6|15379.5|15377.5|1
1629885750000|2021-08-25 10:02:30|15379.6|15377.6|15380.3|15378.3|15380.5|15378.5|15379.5|15377.5|16
1629885760000|2021-08-25 10:02:40|15380.1|15378.1|15380.3|15378.3|15380.6|15378.6|15379.9|15377.9|6
1629885770000|2021-08-25 10:02:50|15380.1|15378.1|15380.5|15378.5|15380.6|15378.6|15380.1|15378.1|8
1629885780000|2021-08-25 10:03:00|15380.4|15378.4|15380.3|15378.3|15380.4|15378.4|15380.3|15378.3|2
1629885790000|2021-08-25 10:03:10|15380.4|15378.4|15380.5|15378.5|15380.8|15378.8|15380.3|15378.3|8
1629885800000|2021-08-25 10:03:20|15380.4|15378.4|15380|15378|15380.5|15378.5|15380|15378|1
1629885810000|2021-08-25 10:03:30|15380.1|15378.1|15379.4|15377.4|15380.1|15378.1|15379.4|15377.4|7
1629885820000|2021-08-25 10:03:40|15379.8|15377.8|15379.8|15377.8|15379.8|15377.8|15379.8|15377.8|4
1629885830000|2021-08-25 10:03:50|15379.6|15377.6|15379.6|15377.6|15379.8|15377.8|15379.5|15377.5|0
1629885840000|2021-08-25 10:04:00|15379.8|15377.8|15380.3|15378.3|15380.3|15378.3|15379.8|15377.8|2
1629885850000|2021-08-25 10:04:10|15380.1|15378.1|15380.3|15378.3|15380.3|15378.3|15379.9|15377.9|3
1629885860000|2021-08-25 10:04:20|15380.1|15378.1|15380.8|15378.8|15380.8|15378.8|15380|15378|0
1629885870000|2021-08-25 10:04:30|15380.9|15378.9|15380.6|15378.6|15381.3|15379.3|15380.6|15378.6|24
1629885880000|2021-08-25 10:04:40|15380.8|15378.8|15380.8|15378.8|15381.1|15379.1|15380.5|15378.5|7
1629885890000|2021-08-25 10:04:50|15380.9|15378.9|15380.8|15378.8|15381|15379|15380.5|15378.5|1
1629885900000|2021-08-25 10:05:00|15380.6|15378.6|15380|15378|15380.8|15378.8|15379.9|15377.9|5
1629885910000|2021-08-25 10:05:10|15380.1|15378.1|15380.3|15378.3|15380.3|15378.3|15380|15378|0
1629885920000|2021-08-25 10:05:20|15380.1|15378.1|15380.3|15378.3|15380.4|15378.4|15380.1|15378.1|0
1629885930000|2021-08-25 10:05:30|15380.4|15378.4|15380.8|15378.8|15380.9|15378.9|15380.4|15378.4|3
1629885940000|2021-08-25 10:05:40|15380.5|15378.5|15380.8|15378.8|15380.9|15378.9|15380.5|15378.5|7
1629885950000|2021-08-25 10:05:50|15380.6|15378.6|15380.8|15378.8|15380.9|15378.9|15380.5|15378.5|0
1629885960000|2021-08-25 10:06:00|15380.9|15378.9|15380|15378|15380.9|15378.9|15380|15378|4
1629885970000|2021-08-25 10:06:10|15379.9|15377.9|15379.5|15377.5|15380.3|15378.3|15379.3|15377.3|18
1629885980000|2021-08-25 10:06:20|15379.8|15377.8|15378.8|15376.8|15379.8|15377.8|15378.8|15376.8|6
1629885990000|2021-08-25 10:06:30|15378.6|15376.6|15377.3|15375.3|15378.6|15376.6|15377.1|15375.1|26
1629886000000|2021-08-25 10:06:40|15377.4|15375.4|15378.3|15376.3|15378.3|15376.3|15377|15375|12
1629886010000|2021-08-25 10:06:50|15378.4|15376.4|15378.3|15376.3|15378.6|15376.6|15378.3|15376.3|2
1629886020000|2021-08-25 10:07:00|15378.4|15376.4|15378|15376|15378.6|15376.6|15377.9|15375.9|3
1629886030000|2021-08-25 10:07:10|15378.1|15376.1|15378.8|15376.8|15378.8|15376.8|15378.1|15376.1|0
1629886040000|2021-08-25 10:07:20|15378.9|15376.9|15378.5|15376.5|15379|15377|15378.3|15376.3|3
1629886050000|2021-08-25 10:07:30|||||||||1
1629886060000|2021-08-25 10:07:40|15378.6|15376.6|15378.5|15376.5|15378.9|15376.9|15378.5|15376.5|7
1629886070000|2021-08-25 10:07:50|15378.6|15376.6|15378|15376|15378.6|15376.6|15378|15376|3
1629886080000|2021-08-25 10:08:00|15377.9|15375.9|15377.5|15375.5|15378|15376|15377.4|15375.4|11
1629886090000|2021-08-25 10:08:10|15377.4|15375.4|15377.5|15375.5|15377.8|15375.8|15377.3|15375.3|2
1629886100000|2021-08-25 10:08:20|15378.3|15376.3|15378|15376|15378.3|15376.3|15377.8|15375.8|14
1629886110000|2021-08-25 10:08:30|15377.9|15375.9|15378|15376|15378|15376|15377.9|15375.9|0
1629886120000|2021-08-25 10:08:40|15377.9|15375.9|15377.5|15375.5|15377.9|15375.9|15377.5|15375.5|3
1629886130000|2021-08-25 10:08:50|15377.1|15375.1|15377|15375|15377.1|15375.1|15376.8|15374.8|19
1629886140000|2021-08-25 10:09:00|15376.9|15374.9|15376|15374|15376.9|15374.9|15376|15374|20
1629886150000|2021-08-25 10:09:10|15375.8|15373.8|15375.5|15373.5|15375.8|15373.8|15375.3|15373.3|21
1629886160000|2021-08-25 10:09:20|15375.4|15373.4|15374.9|15372.9|15375.6|15373.6|15374.8|15372.8|10
1629886170000|2021-08-25 10:09:30|15375|15373|15375.5|15373.5|15375.5|15373.5|15375|15373|9
1629886180000|2021-08-25 10:09:40|15375.6|15373.6|15375.5|15373.5|15375.8|15373.8|15375.4|15373.4|5
1629886190000|2021-08-25 10:09:50|15375.6|15373.6|15376|15374|15376|15374|15375.4|15373.4|17
1629886200000|2021-08-25 10:10:00|15375.9|15373.9|15377|15375|15377|15375|15375.6|15373.6|5
1629886210000|2021-08-25 10:10:10|15377.4|15375.4|15377.3|15375.3|15377.4|15375.4|15377.1|15375.1|6
1629886220000|2021-08-25 10:10:20|15377.1|15375.1|15376.8|15374.8|15377.1|15375.1|15376.8|15374.8|1
1629886230000|2021-08-25 10:10:30|15376.4|15374.4|15376|15374|15376.4|15374.4|15375.9|15373.9|3
1629886240000|2021-08-25 10:10:40|15375.9|15373.9|15376.5|15374.5|15376.5|15374.5|15375.8|15373.8|5
1629886250000|2021-08-25 10:10:50|15376.6|15374.6|15376.5|15374.5|15376.8|15374.8|15376.3|15374.3|0
1629886260000|2021-08-25 10:11:00|15376.4|15374.4|15376.3|15374.3|15376.4|15374.4|15375.8|15373.8|7
1629886270000|2021-08-25 10:11:10|15376.4|15374.4|15376.5|15374.5|15376.5|15374.5|15376.1|15374.1|0
1629886280000|2021-08-25 10:11:20|15376.6|15374.6|15376.5|15374.5|15376.6|15374.6|15376.4|15374.4|1
1629886290000|2021-08-25 10:11:30|15376.4|15374.4|15376.8|15374.8|15376.9|15374.9|15376.1|15374.1|15
1629886300000|2021-08-25 10:11:40|15376.9|15374.9|15377.5|15375.5|15378|15376|15376.9|15374.9|16
1629886310000|2021-08-25 10:11:50|15377.4|15375.4|15376.8|15374.8|15377.4|15375.4|15376.8|15374.8|2
1629886320000|2021-08-25 10:12:00|15376.6|15374.6|15377|15375|15377|15375|15376.5|15374.5|4
1629886330000|2021-08-25 10:12:10|15376.9|15374.9|15376.8|15374.8|15376.9|15374.9|15376.5|15374.5|7
1629886340000|2021-08-25 10:12:20|15376.6|15374.6|15376.8|15374.8|15376.8|15374.8|15376.6|15374.6|0
1629886350000|2021-08-25 10:12:30|15376.6|15374.6|15376.8|15374.8|15377|15375|15376.6|15374.6|0
1629886360000|2021-08-25 10:12:40|||||||||1
1629886370000|2021-08-25 10:12:50|15376.6|15374.6|15376.5|15374.5|15376.6|15374.6|15376.4|15374.4|1
1629886380000|2021-08-25 10:13:00|15376.8|15374.8|15376.5|15374.5|15376.8|15374.8|15376.5|15374.5|6
1629886390000|2021-08-25 10:13:10|15376.4|15374.4|15376.8|15374.8|15376.8|15374.8|15376.4|15374.4|7
1629886400000|2021-08-25 10:13:20|15376.6|15374.6|15376.3|15374.3|15376.6|15374.6|15375.8|15373.8|7
1629886410000|2021-08-25 10:13:30|15376.1|15374.1|15375.8|15373.8|15376.1|15374.1|15375.8|15373.8|0
1629886420000|2021-08-25 10:13:40|15375.6|15373.6|15374.8|15372.8|15375.9|15373.9|15374.8|15372.8|55
1629886430000|2021-08-25 10:13:50|15374.9|15372.9|15374.8|15372.8|15375|15373|15374.6|15372.6|32
1629886440000|2021-08-25 10:14:00|15374.9|15372.9|15374.9|15372.9|15375.4|15373.4|15374.9|15372.9|6
1629886450000|2021-08-25 10:14:10|15374.8|15372.8|15374|15372|15374.8|15372.8|15373.9|15371.9|38
1629886460000|2021-08-25 10:14:20|15373.9|15371.9|15375.6|15373.6|15375.8|15373.8|15373.9|15371.9|14
1629886470000|2021-08-25 10:14:30|15375.5|15373.5|15375.8|15373.8|15375.8|15373.8|15375.5|15373.5|0
1629886480000|2021-08-25 10:14:40|15375.9|15373.9|15376.8|15374.8|15377|15375|15375.9|15373.9|5
1629886490000|2021-08-25 10:14:50|15376.6|15374.6|15376.8|15374.8|15376.9|15374.9|15376.6|15374.6|2
1629886500000|2021-08-25 10:15:00|15376.9|15374.9|15376.3|15374.3|15377|15375|15376.3|15374.3|10
1629886510000|2021-08-25 10:15:10|15376|15374|15376.8|15374.8|15376.9|15374.9|15376|15374|3
1629886520000|2021-08-25 10:15:20|15376.5|15374.5|15376|15374|15376.6|15374.6|15376|15374|7
1629886530000|2021-08-25 10:15:30|15376.1|15374.1|15376.4|15374.4|15376.4|15374.4|15376|15374|1
1629886540000|2021-08-25 10:15:40|15376.6|15374.6|15376.5|15374.5|15377.3|15375.3|15376.5|15374.5|17
1629886550000|2021-08-25 10:15:50|15376|15374|15376|15374|15376.3|15374.3|15376|15374|8
1629886560000|2021-08-25 10:16:00|15375.9|15373.9|15376|15374|15376|15374|15375.9|15373.9|1
1629886570000|2021-08-25 10:16:10|15375.9|15373.9|15376|15374|15376.5|15374.5|15375.9|15373.9|10
1629886580000|2021-08-25 10:16:20|15376.3|15374.3|15376.3|15374.3|15376.6|15374.6|15376.1|15374.1|6
1629886590000|2021-08-25 10:16:30|15376.4|15374.4|15376.3|15374.3|15376.6|15374.6|15376.1|15374.1|12
1629886600000|2021-08-25 10:16:40|15376.1|15374.1|15376.3|15374.3|15376.6|15374.6|15376.1|15374.1|5
1629886610000|2021-08-25 10:16:50|15376.4|15374.4|15376.8|15374.8|15376.8|15374.8|15376.3|15374.3|4
1629886620000|2021-08-25 10:17:00|15376.9|15374.9|15376.3|15374.3|15376.9|15374.9|15376.1|15374.1|13
1629886630000|2021-08-25 10:17:10|15376.1|15374.1|15376.3|15374.3|15376.4|15374.4|15376.1|15374.1|9
1629886640000|2021-08-25 10:17:20|15376.5|15374.5|15376.5|15374.5|15376.6|15374.6|15376.5|15374.5|4
1629886650000|2021-08-25 10:17:30|15376.6|15374.6|15376.5|15374.5|15376.6|15374.6|15376.3|15374.3|1
1629886660000|2021-08-25 10:17:40|15376.4|15374.4|15375.5|15373.5|15376.4|15374.4|15375.1|15373.1|18
1629886670000|2021-08-25 10:17:50|15375.4|15373.4|15376|15374|15376|15374|15375.3|15373.3|6
1629886680000|2021-08-25 10:18:00|15375.9|15373.9|15376|15374|15376|15374|15375.4|15373.4|14
1629886690000|2021-08-25 10:18:10|15376.1|15374.1|15375.6|15373.6|15376.1|15374.1|15375.5|15373.5|6
1629886700000|2021-08-25 10:18:20|15375.8|15373.8|15376.4|15374.4|15376.4|15374.4|15375.8|15373.8|5
1629886710000|2021-08-25 10:18:30|15376|15374|15375.3|15373.3|15376|15374|15375.3|15373.3|12
1629886720000|2021-08-25 10:18:40|15375.4|15373.4|15375.5|15373.5|15375.8|15373.8|15375.4|15373.4|2
1629886730000|2021-08-25 10:18:50|15375.4|15373.4|15375.4|15373.4|15375.5|15373.5|15375.1|15373.1|5
1629886740000|2021-08-25 10:19:00|15375.3|15373.3|15375.3|15373.3|15375.4|15373.4|15375.1|15373.1|5
1629886750000|2021-08-25 10:19:10|15375.1|15373.1|15375.5|15373.5|15375.6|15373.6|15375.1|15373.1|6
1629886760000|2021-08-25 10:19:20|15375.4|15373.4|15375.5|15373.5|15375.5|15373.5|15375|15373|2
1629886770000|2021-08-25 10:19:30|15375.8|15373.8|15375.5|15373.5|15375.8|15373.8|15375.5|15373.5|5
1629886780000|2021-08-25 10:19:40|15375.6|15373.6|15374.5|15372.5|15375.6|15373.6|15374.5|15372.5|8
1629886790000|2021-08-25 10:19:50|15374.6|15372.6|15374.5|15372.5|15374.9|15372.9|15374.3|15372.3|11
1629886800000|2021-08-25 10:20:00|15374.3|15372.3|15375.1|15373.1|15375.1|15373.1|15374.1|15372.1|20
1629886810000|2021-08-25 10:20:10|15375.3|15373.3|15373.9|15371.9|15375.3|15373.3|15373.9|15371.9|20
1629886820000|2021-08-25 10:20:20|15374|15372|15372.9|15370.9|15374|15372|15372.6|15370.6|29
1629886830000|2021-08-25 10:20:30|15373.1|15371.1|15373|15371|15373.1|15371.1|15372.8|15370.8|9
1629886840000|2021-08-25 10:20:40|15373.1|15371.1|15372.8|15370.8|15373.5|15371.5|15372.8|15370.8|7
1629886850000|2021-08-25 10:20:50|15372.6|15370.6|15372.8|15370.8|15372.8|15370.8|15372.5|15370.5|5
1629886860000|2021-08-25 10:21:00|15372.9|15370.9|15371.8|15369.8|15372.9|15370.9|15371.8|15369.8|21
1629886870000|2021-08-25 10:21:10|15371.6|15369.6|15372|15370|15372|15370|15371.6|15369.6|12
1629886880000|2021-08-25 10:21:20|15371.9|15369.9|15372|15370|15372.1|15370.1|15371.4|15369.4|41
1629886890000|2021-08-25 10:21:30|15372.1|15370.1|15371.6|15369.6|15372.9|15370.9|15371.5|15369.5|9
1629886900000|2021-08-25 10:21:40|15371.5|15369.5|15371.4|15369.4|15371.6|15369.6|15371.4|15369.4|12
1629886910000|2021-08-25 10:21:50|15371.5|15369.5|15372|15370|15372|15370|15371.4|15369.4|4
1629886920000|2021-08-25 10:22:00|15372.1|15370.1|15371.8|15369.8|15372.3|15370.3|15371.8|15369.8|17
1629886930000|2021-08-25 10:22:10|15371.6|15369.6|15370.8|15368.8|15371.6|15369.6|15370.8|15368.8|30
1629886940000|2021-08-25 10:22:20|15370.9|15368.9|15370.8|15368.8|15370.9|15368.9|15370.6|15368.6|4
1629886950000|2021-08-25 10:22:30|15370.9|15368.9|15370.9|15368.9|15371.3|15369.3|15370.4|15368.4|35
1629886960000|2021-08-25 10:22:40|15370.8|15368.8|15371|15369|15371.5|15369.5|15370.8|15368.8|15
1629886970000|2021-08-25 10:22:50|15371.1|15369.1|15370.4|15368.4|15371.1|15369.1|15370|15368|14
1629886980000|2021-08-25 10:23:00|15370.3|15368.3|15370|15368|15370.3|15368.3|15369.3|15367.3|52
1629886990000|2021-08-25 10:23:10|15369.9|15367.9|15370.4|15368.4|15370.8|15368.8|15369.8|15367.8|16
1629887000000|2021-08-25 10:23:20|15370.5|15368.5|15371|15369|15371|15369|15370.1|15368.1|11
1629887010000|2021-08-25 10:23:30|15371.1|15369.1|15371.5|15369.5|15371.5|15369.5|15371|15369|10
1629887020000|2021-08-25 10:23:40|15371.4|15369.4|15371.5|15369.5|15371.6|15369.6|15371.4|15369.4|2
1629887030000|2021-08-25 10:23:50|15371.4|15369.4|15370.9|15368.9|15371.4|15369.4|15370.6|15368.6|6
1629887040000|2021-08-25 10:24:00|15370.8|15368.8|15370|15368|15370.8|15368.8|15370|15368|12
1629887050000|2021-08-25 10:24:10|15369.9|15367.9|15370.1|15368.1|15370.3|15368.3|15369.6|15367.6|11
1629887060000|2021-08-25 10:24:20|15370.3|15368.3|15370.8|15368.8|15370.8|15368.8|15370|15368|3
1629887070000|2021-08-25 10:24:30|15370.9|15368.9|15371|15369|15371.3|15369.3|15370.6|15368.6|8
1629887080000|2021-08-25 10:24:40|15370.9|15368.9|15371.3|15369.3|15371.3|15369.3|15370.8|15368.8|4
1629887090000|2021-08-25 10:24:50|15371.1|15369.1|15370.4|15368.4|15371.1|15369.1|15370.4|15368.4|4
1629887100000|2021-08-25 10:25:00|15370.1|15368.1|15369.6|15367.6|15370.4|15368.4|15369.3|15367.3|21
1629887110000|2021-08-25 10:25:10|15369.8|15367.8|15369.5|15367.5|15369.9|15367.9|15369|15367|4
1629887120000|2021-08-25 10:25:20|15369.4|15367.4|15370|15368|15370|15368|15368.9|15366.9|8
1629887130000|2021-08-25 10:25:30|15370.1|15368.1|15370.5|15368.5|15370.5|15368.5|15370.1|15368.1|3
1629887140000|2021-08-25 10:25:40|15370.6|15368.6|15371.3|15369.3|15371.3|15369.3|15370.4|15368.4|14
1629887150000|2021-08-25 10:25:50|15371.1|15369.1|15370.6|15368.6|15371.1|15369.1|15370.3|15368.3|6
1629887160000|2021-08-25 10:26:00|15370.4|15368.4|15370.8|15368.8|15370.8|15368.8|15370|15368|11
1629887170000|2021-08-25 10:26:10|15370.5|15368.5|15370.5|15368.5|15370.6|15368.6|15370|15368|9
1629887180000|2021-08-25 10:26:20|15370.4|15368.4|15370.8|15368.8|15370.8|15368.8|15370.3|15368.3|4
1629887190000|2021-08-25 10:26:30|15370.9|15368.9|15370.6|15368.6|15371|15369|15370.6|15368.6|17
1629887200000|2021-08-25 10:26:40|15370.9|15368.9|15371.1|15369.1|15371.3|15369.3|15370.9|15368.9|7
1629887210000|2021-08-25 10:26:50|15371.3|15369.3|15371|15369|15371.3|15369.3|15370.9|15368.9|6
1629887220000|2021-08-25 10:27:00|15370.9|15368.9|15370.6|15368.6|15371|15369|15370.4|15368.4|17
1629887230000|2021-08-25 10:27:10|15370.8|15368.8|15370.3|15368.3|15370.8|15368.8|15370.3|15368.3|8
1629887240000|2021-08-25 10:27:20|15370.4|15368.4|15371.3|15369.3|15371.3|15369.3|15370.4|15368.4|7
1629887250000|2021-08-25 10:27:30|15371.4|15369.4|15370.8|15368.8|15371.4|15369.4|15370.8|15368.8|3
1629887260000|2021-08-25 10:27:40|15370.6|15368.6|15370.4|15368.4|15371|15369|15370.3|15368.3|7
1629887270000|2021-08-25 10:27:50|15370.6|15368.6|15370.8|15368.8|15371|15369|15370.6|15368.6|8
1629887280000|2021-08-25 10:28:00|15370.9|15368.9|15371|15369|15371|15369|15370.6|15368.6|4
1629887290000|2021-08-25 10:28:10|15371.1|15369.1|15371.3|15369.3|15371.5|15369.5|15371.1|15369.1|2
1629887300000|2021-08-25 10:28:20|15371.4|15369.4|15371.5|15369.5|15371.6|15369.6|15371|15369|3
1629887310000|2021-08-25 10:28:30|15371.6|15369.6|15371.5|15369.5|15371.8|15369.8|15371.5|15369.5|0
1629887320000|2021-08-25 10:28:40|15371.6|15369.6|15372|15370|15372|15370|15371.6|15369.6|12
1629887330000|2021-08-25 10:28:50|15371.9|15369.9|15371.5|15369.5|15371.9|15369.9|15371.4|15369.4|8
1629887340000|2021-08-25 10:29:00|15371.4|15369.4|15370.8|15368.8|15371.4|15369.4|15370.8|15368.8|13
1629887350000|2021-08-25 10:29:10|15370.6|15368.6|15371|15369|15371.1|15369.1|15370.6|15368.6|4
1629887360000|2021-08-25 10:29:20|15371.1|15369.1|15371.1|15369.1|15371.1|15369.1|15371.1|15369.1|0
1629887370000|2021-08-25 10:29:30|||||||||2
1629887380000|2021-08-25 10:29:40|15371.5|15369.5|15371.6|15369.6|15371.8|15369.8|15371.5|15369.5|6
1629887390000|2021-08-25 10:29:50|15371.8|15369.8|15371.5|15369.5|15371.8|15369.8|15371.4|15369.4|7
1629887400000|2021-08-25 10:30:00|15371.4|15369.4|15371|15369|15371.4|15369.4|15370.8|15368.8|10
1629887410000|2021-08-25 10:30:10|15371.3|15369.3|15371.5|15369.5|15371.8|15369.8|15371.1|15369.1|12
1629887420000|2021-08-25 10:30:20|15371.6|15369.6|15372|15370|15372|15370|15371.5|15369.5|7
1629887430000|2021-08-25 10:30:30|15372.1|15370.1|15371.9|15369.9|15372.6|15370.6|15371.8|15369.8|3
1629887440000|2021-08-25 10:30:40|15371.8|15369.8|15371.5|15369.5|15372|15370|15371.4|15369.4|7
1629887450000|2021-08-25 10:30:50|15371.6|15369.6|15371.8|15369.8|15372.3|15370.3|15371.6|15369.6|12
1629887460000|2021-08-25 10:31:00|15371.9|15369.9|15372.5|15370.5|15372.6|15370.6|15371.9|15369.9|10
1629887470000|2021-08-25 10:31:10|15372.6|15370.6|15373.3|15371.3|15373.4|15371.4|15372.6|15370.6|16
1629887480000|2021-08-25 10:31:20|15373.1|15371.1|15373.3|15371.3|15373.4|15371.4|15373.1|15371.1|5
1629887490000|2021-08-25 10:31:30|15373.4|15371.4|15373.3|15371.3|15373.6|15371.6|15373.3|15371.3|13
1629887500000|2021-08-25 10:31:40|15373.4|15371.4|15372.8|15370.8|15373.4|15371.4|15372.6|15370.6|21
1629887510000|2021-08-25 10:31:50|15373.1|15371.1|15373|15371|15373.5|15371.5|15373|15371|15
1629887520000|2021-08-25 10:32:00|15373.1|15371.1|15373.3|15371.3|15373.5|15371.5|15373|15371|8
1629887530000|2021-08-25 10:32:10|15373.1|15371.1|15373|15371|15373.5|15371.5|15372.9|15370.9|3
1629887540000|2021-08-25 10:32:20|15372.9|15370.9|15372.3|15370.3|15373|15371|15372.3|15370.3|0
1629887550000|2021-08-25 10:32:30|15372.1|15370.1|15372.3|15370.3|15372.8|15370.8|15372.1|15370.1|5
1629887560000|2021-08-25 10:32:40|15372.4|15370.4|15372|15370|15372.5|15370.5|15371.9|15369.9|5
1629887570000|2021-08-25 10:32:50|15371.9|15369.9|15371.5|15369.5|15371.9|15369.9|15371.1|15369.1|18
1629887580000|2021-08-25 10:33:00|15371.4|15369.4|15371.5|15369.5|15371.6|15369.6|15371.3|15369.3|13
1629887590000|2021-08-25 10:33:10|15371.6|15369.6|15372.5|15370.5|15372.8|15370.8|15371.6|15369.6|9
1629887600000|2021-08-25 10:33:20|15372.4|15370.4|15372.5|15370.5|15372.8|15370.8|15372.3|15370.3|1
1629887610000|2021-08-25 10:33:30|15372.9|15370.9|15373.5|15371.5|15373.5|15371.5|15372.9|15370.9|7
1629887620000|2021-08-25 10:33:40|15373.4|15371.4|15373.5|15371.5|15373.6|15371.6|15373.4|15371.4|3
1629887640000|2021-08-25 10:34:00|15373.4|15371.4|15372.9|15370.9|15373.4|15371.4|15372.8|15370.8|10
1629887650000|2021-08-25 10:34:10|15373|15371|15372.8|15370.8|15373|15371|15372.6|15370.6|3
1629887660000|2021-08-25 10:34:20|15372.9|15370.9|15372.9|15370.9|15373.3|15371.3|15372.6|15370.6|9
1629887670000|2021-08-25 10:34:30|15372.8|15370.8|15372.3|15370.3|15372.9|15370.9|15371.9|15369.9|20
1629887680000|2021-08-25 10:34:40|15372.1|15370.1|15372.4|15370.4|15372.6|15370.6|15372.1|15370.1|6
1629887690000|2021-08-25 10:34:50|15372.5|15370.5|15372.3|15370.3|15372.8|15370.8|15372.1|15370.1|25
1629887700000|2021-08-25 10:35:00|15372.1|15370.1|15373.3|15371.3|15373.4|15371.4|15372.1|15370.1|10
1629887710000|2021-08-25 10:35:10|15373.4|15371.4|15373.3|15371.3|15373.4|15371.4|15373.1|15371.1|6
1629887720000|2021-08-25 10:35:20|15373.1|15371.1|15373.3|15371.3|15373.3|15371.3|15373.1|15371.1|1
1629887730000|2021-08-25 10:35:30|15373.1|15371.1|15373.3|15371.3|15373.3|15371.3|15373.1|15371.1|5
1629887740000|2021-08-25 10:35:40|15373.1|15371.1|15373.8|15371.8|15373.9|15371.9|15373.1|15371.1|30
1629887750000|2021-08-25 10:35:50|15374|15372|15372.5|15370.5|15374.1|15372.1|15372.5|15370.5|20
1629887760000|2021-08-25 10:36:00|15372.6|15370.6|15371.8|15369.8|15372.8|15370.8|15371.3|15369.3|13
1629887770000|2021-08-25 10:36:10|15371.9|15369.9|15371.8|15369.8|15372|15370|15371.6|15369.6|1
1629887780000|2021-08-25 10:36:20|15371.9|15369.9|15371.3|15369.3|15371.9|15369.9|15371.3|15369.3|4
1629887790000|2021-08-25 10:36:30|15371|15369|15370.8|15368.8|15371.1|15369.1|15370.8|15368.8|2
1629887800000|2021-08-25 10:36:40|15370.9|15368.9|15371.5|15369.5|15371.6|15369.6|15370.9|15368.9|6
1629887810000|2021-08-25 10:36:50|15371.6|15369.6|15372.3|15370.3|15372.3|15370.3|15371.6|15369.6|8
1629887820000|2021-08-25 10:37:00|15372.1|15370.1|15372.5|15370.5|15372.8|15370.8|15372|15370|16
1629887830000|2021-08-25 10:37:10|15372.4|15370.4|15372.3|15370.3|15372.5|15370.5|15372.3|15370.3|12
1629887840000|2021-08-25 10:37:20|15372.1|15370.1|15372.3|15370.3|15372.3|15370.3|15372|15370|0
1629887850000|2021-08-25 10:37:30|15372.1|15370.1|15371.6|15369.6|15372.1|15370.1|15371.6|15369.6|2
1629887860000|2021-08-25 10:37:40|15371.8|15369.8|15371.6|15369.6|15371.8|15369.8|15371.6|15369.6|1
1629887870000|2021-08-25 10:37:50|15371.5|15369.5|15372.1|15370.1|15372.4|15370.4|15371.5|15369.5|9
1629887880000|2021-08-25 10:38:00|15372|15370|15372.4|15370.4|15372.4|15370.4|15371.9|15369.9|2
1629887890000|2021-08-25 10:38:10|15372.3|15370.3|15373|15371|15373|15371|15372.3|15370.3|3
1629887900000|2021-08-25 10:38:20|15373.1|15371.1|15372.8|15370.8|15373.5|15371.5|15372.5|15370.5|7
1629887910000|2021-08-25 10:38:30|15372.9|15370.9|15373|15371|15373.1|15371.1|15372.8|15370.8|0
1629887920000|2021-08-25 10:38:40|15372.9|15370.9|15373.3|15371.3|15373.3|15371.3|15372.9|15370.9|1
1629887930000|2021-08-25 10:38:50|15373.1|15371.1|15373.3|15371.3|15373.3|15371.3|15373|15371|0
1629887940000|2021-08-25 10:39:00|15373.4|15371.4|15373.5|15371.5|15373.5|15371.5|15373.1|15371.1|5
1629887950000|2021-08-25 10:39:10|15373.6|15371.6|15374|15372|15374|15372|15373.5|15371.5|4
1629887960000|2021-08-25 10:39:20|15374.4|15372.4|15374.5|15372.5|15374.5|15372.5|15374.3|15372.3|11
1629887970000|2021-08-25 10:39:30|15374.6|15372.6|15374|15372|15374.6|15372.6|15373.9|15371.9|6
1629887980000|2021-08-25 10:39:40|15374.1|15372.1|15373.8|15371.8|15374.1|15372.1|15373.8|15371.8|3
1629887990000|2021-08-25 10:39:50|15373.6|15371.6|15373.6|15371.6|15373.8|15371.8|15373.6|15371.6|3
1629888000000|2021-08-25 10:40:00|15373.5|15371.5|15375|15373|15375|15373|15373.3|15371.3|30
1629888010000|2021-08-25 10:40:10|15374.8|15372.8|15374.6|15372.6|15375.4|15373.4|15374.6|15372.6|15
1629888020000|2021-08-25 10:40:20|15374.8|15372.8|15375.1|15373.1|15375.5|15373.5|15374.8|15372.8|6
1629888030000|2021-08-25 10:40:30|15375|15373|15375|15373|15375.3|15373.3|15374.9|15372.9|3
1629888040000|2021-08-25 10:40:40|15375.1|15373.1|15375.1|15373.1|15375.9|15373.9|15375|15373|30
1629888050000|2021-08-25 10:40:50|15375.3|15373.3|15375.3|15373.3|15375.6|15373.6|15374.9|15372.9|5
1629888060000|2021-08-25 10:41:00|15375.1|15373.1|15374.5|15372.5|15375.1|15373.1|15374.4|15372.4|9
1629888070000|2021-08-25 10:41:10|15374.6|15372.6|15374.9|15372.9|15374.9|15372.9|15374.5|15372.5|0
1629888080000|2021-08-25 10:41:20|15374.8|15372.8|15374.8|15372.8|15374.8|15372.8|15374.5|15372.5|0
1629888090000|2021-08-25 10:41:30|15374.5|15372.5|15374.3|15372.3|15374.5|15372.5|15374.1|15372.1|12
1629888100000|2021-08-25 10:41:40|15374.4|15372.4|15374.5|15372.5|15374.5|15372.5|15374.4|15372.4|2
1629888110000|2021-08-25 10:41:50|15374.4|15372.4|15374.1|15372.1|15374.6|15372.6|15374|15372|29
1629888120000|2021-08-25 10:42:00|15374|15372|15373.3|15371.3|15374.1|15372.1|15372.9|15370.9|16
1629888130000|2021-08-25 10:42:10|15373.1|15371.1|15372.8|15370.8|15373.1|15371.1|15372.5|15370.5|10
1629888140000|2021-08-25 10:42:20|15372.6|15370.6|15371.3|15369.3|15372.8|15370.8|15371.3|15369.3|9
1629888150000|2021-08-25 10:42:30|15371.1|15369.1|15371.4|15369.4|15371.5|15369.5|15370.6|15368.6|28
1629888160000|2021-08-25 10:42:40|15371.5|15369.5|15369.4|15367.4|15371.5|15369.5|15369|15367|48
1629888170000|2021-08-25 10:42:50|15369.5|15367.5|15369.3|15367.3|15369.8|15367.8|15369.3|15367.3|21
1629888180000|2021-08-25 10:43:00|15369.5|15367.5|15368.9|15366.9|15369.5|15367.5|15368|15366|45
1629888190000|2021-08-25 10:43:10|15368.5|15366.5|15368.5|15366.5|15368.8|15366.8|15368.3|15366.3|8
1629888200000|2021-08-25 10:43:20|15368.4|15366.4|15368|15366|15368.4|15366.4|15367.9|15365.9|15
1629888210000|2021-08-25 10:43:30|15368.1|15366.1|15368|15366|15368.6|15366.6|15367.8|15365.8|17
1629888220000|2021-08-25 10:43:40|15367.9|15365.9|15367.4|15365.4|15368.1|15366.1|15367.4|15365.4|12
1629888230000|2021-08-25 10:43:50|15367.3|15365.3|15367.8|15365.8|15368|15366|15367.1|15365.1|31
1629888240000|2021-08-25 10:44:00|15367.9|15365.9|15368|15366|15368|15366|15367.4|15365.4|8
1629888250000|2021-08-25 10:44:10|15368.1|15366.1|15369|15367|15369.1|15367.1|15368|15366|16
1629888260000|2021-08-25 10:44:20|15368.9|15366.9|15369.3|15367.3|15369.3|15367.3|15368.6|15366.6|6
1629888270000|2021-08-25 10:44:30|15369.4|15367.4|15368.5|15366.5|15369.4|15367.4|15368.4|15366.4|9
1629888280000|2021-08-25 10:44:40|15368.4|15366.4|15367.5|15365.5|15368.4|15366.4|15367|15365|15
1629888290000|2021-08-25 10:44:50|15367.6|15365.6|15367.6|15365.6|15367.9|15365.9|15367.5|15365.5|5
1629888300000|2021-08-25 10:45:00|15367.5|15365.5|15367.8|15365.8|15367.8|15365.8|15367|15365|19
1629888310000|2021-08-25 10:45:10|15367.5|15365.5|15367.5|15365.5|15368.3|15366.3|15367.4|15365.4|20
1629888320000|2021-08-25 10:45:20|15367.4|15365.4|15367.1|15365.1|15367.4|15365.4|15367|15365|16
1629888330000|2021-08-25 10:45:30|15367.4|15365.4|15367|15365|15367.5|15365.5|15367|15365|6
1629888340000|2021-08-25 10:45:40|15366.9|15364.9|15366.8|15364.8|15367.5|15365.5|15366.5|15364.5|22
1629888350000|2021-08-25 10:45:50|15366.6|15364.6|15366.8|15364.8|15366.9|15364.9|15365.9|15363.9|53
1629888360000|2021-08-25 10:46:00|15366.6|15364.6|15366.5|15364.5|15366.9|15364.9|15366.3|15364.3|10
1629888370000|2021-08-25 10:46:10|15366.4|15364.4|15365.5|15363.5|15366.4|15364.4|15365.4|15363.4|36
1629888380000|2021-08-25 10:46:20|15365.6|15363.6|15365|15363|15365.6|15363.6|15364.9|15362.9|21
1629888390000|2021-08-25 10:46:30|15364.9|15362.9|15363.5|15361.5|15365|15363|15363.4|15361.4|52
1629888400000|2021-08-25 10:46:40|15363.4|15361.4|15363.4|15361.4|15363.5|15361.5|15363|15361|32
1629888410000|2021-08-25 10:46:50|15363.5|15361.5|15364.8|15362.8|15364.9|15362.9|15363.5|15361.5|41
1629888420000|2021-08-25 10:47:00|15364.9|15362.9|15365.5|15363.5|15365.5|15363.5|15364.3|15362.3|34
1629888430000|2021-08-25 10:47:10|15365.3|15363.3|15366.5|15364.5|15366.8|15364.8|15365.3|15363.3|38
1629888440000|2021-08-25 10:47:20|15366.6|15364.6|15367.3|15365.3|15367.4|15365.4|15366.6|15364.6|15
1629888450000|2021-08-25 10:47:30|15367|15365|15367.3|15365.3|15367.3|15365.3|15366.6|15364.6|15
1629888460000|2021-08-25 10:47:40|15367.4|15365.4|15366.5|15364.5|15367.4|15365.4|15366.5|15364.5|7
1629888470000|2021-08-25 10:47:50|15366.1|15364.1|15365|15363|15366.5|15364.5|15364.9|15362.9|38
1629888480000|2021-08-25 10:48:00|15365.1|15363.1|15365|15363|15365.4|15363.4|15364.9|15362.9|30
1629888490000|2021-08-25 10:48:10|15364.9|15362.9|15364.8|15362.8|15364.9|15362.9|15364.4|15362.4|12
1629888500000|2021-08-25 10:48:20|15364.6|15362.6|15364.8|15362.8|15365.1|15363.1|15364.5|15362.5|5
1629888510000|2021-08-25 10:48:30|15364.9|15362.9|15365.9|15363.9|15366.1|15364.1|15364.9|15362.9|27
1629888520000|2021-08-25 10:48:40|15366.3|15364.3|15367|15365|15367.1|15365.1|15366.3|15364.3|7
1629888530000|2021-08-25 10:48:50|15367.1|15365.1|15366|15364|15367.3|15365.3|15365.8|15363.8|21
1629888540000|2021-08-25 10:49:00|15366.3|15364.3|15367.5|15365.5|15367.6|15365.6|15366.1|15364.1|16
1629888550000|2021-08-25 10:49:10|15367|15365|15366.3|15364.3|15367.3|15365.3|15366.3|15364.3|19
1629888560000|2021-08-25 10:49:20|15366|15364|15366|15364|15366|15364|15365.8|15363.8|8
1629888570000|2021-08-25 10:49:30|15365.9|15363.9|15365.8|15363.8|15366.1|15364.1|15365.4|15363.4|12
1629888580000|2021-08-25 10:49:40|15365.6|15363.6|15365.5|15363.5|15366.3|15364.3|15365.5|15363.5|16
1629888590000|2021-08-25 10:49:50|15365.8|15363.8|15364.9|15362.9|15365.8|15363.8|15364.9|15362.9|13
1629888600000|2021-08-25 10:50:00|15364.8|15362.8|15364.5|15362.5|15364.8|15362.8|15363.8|15361.8|51
1629888610000|2021-08-25 10:50:10|15364.6|15362.6|15366.3|15364.3|15366.3|15364.3|15364.6|15362.6|30
1629888620000|2021-08-25 10:50:20|15366.4|15364.4|15366.3|15364.3|15366.8|15364.8|15366.3|15364.3|41
1629888630000|2021-08-25 10:50:30|15366.5|15364.5|15366.5|15364.5|15367|15365|15366.3|15364.3|13
1629888640000|2021-08-25 10:50:40|15366.6|15364.6|15367.1|15365.1|15367.1|15365.1|15366.5|15364.5|4
1629888650000|2021-08-25 10:50:50|15367|15365|15367|15365|15367|15365|15366.9|15364.9|1
1629888660000|2021-08-25 10:51:00|15366.9|15364.9|15366.5|15364.5|15366.9|15364.9|15365.9|15363.9|4
1629888670000|2021-08-25 10:51:10|15366.4|15364.4|15366.5|15364.5|15366.5|15364.5|15366.3|15364.3|0
1629888680000|2021-08-25 10:51:20|15366.6|15364.6|15366.5|15364.5|15367|15365|15366.4|15364.4|8
1629888690000|2021-08-25 10:51:30|15366.4|15364.4|15366|15364|15366.5|15364.5|15366|15364|2
1629888700000|2021-08-25 10:51:40|15365.9|15363.9|15365.8|15363.8|15366|15364|15365.3|15363.3|17
1629888710000|2021-08-25 10:51:50|15367|15365|15368|15366|15368.1|15366.1|15367|15365|75
1629888720000|2021-08-25 10:52:00|15368.1|15366.1|15368|15366|15368.3|15366.3|15368|15366|12
1629888730000|2021-08-25 10:52:10|15368.1|15366.1|15366.8|15364.8|15368.1|15366.1|15366.6|15364.6|12
1629888740000|2021-08-25 10:52:20|15366.6|15364.6|15366.5|15364.5|15366.6|15364.6|15365.8|15363.8|9
1629888750000|2021-08-25 10:52:30|15366.6|15364.6|15366.5|15364.5|15366.9|15364.9|15366.3|15364.3|6
1629888760000|2021-08-25 10:52:40|15366.6|15364.6|15366.8|15364.8|15366.9|15364.9|15366.3|15364.3|16
1629888770000|2021-08-25 10:52:50|15366.6|15364.6|15366.3|15364.3|15366.8|15364.8|15366.3|15364.3|5
1629888780000|2021-08-25 10:53:00|15366.4|15364.4|15365.5|15363.5|15366.4|15364.4|15365.1|15363.1|9
1629888790000|2021-08-25 10:53:10|15365.4|15363.4|15365.5|15363.5|15365.5|15363.5|15365.4|15363.4|1
1629888800000|2021-08-25 10:53:20|15365.4|15363.4|15366.1|15364.1|15366.1|15364.1|15365.4|15363.4|7
1629888810000|2021-08-25 10:53:30|15366.3|15364.3|15366.3|15364.3|15366.5|15364.5|15366|15364|6
1629888820000|2021-08-25 10:53:40|15366.4|15364.4|15366|15364|15366.5|15364.5|15365.9|15363.9|2
1629888830000|2021-08-25 10:53:50|15365.9|15363.9|15365.6|15363.6|15365.9|15363.9|15365.5|15363.5|7
1629888840000|2021-08-25 10:54:00|15365.8|15363.8|15365.6|15363.6|15366.1|15364.1|15365.6|15363.6|7
1629888850000|2021-08-25 10:54:10|15365.5|15363.5|15365.5|15363.5|15365.6|15363.6|15365.5|15363.5|1
1629888860000|2021-08-25 10:54:20|15365.6|15363.6|15365.5|15363.5|15365.8|15363.8|15365.5|15363.5|6
1629888870000|2021-08-25 10:54:30|15365.4|15363.4|15365|15363|15365.5|15363.5|15365|15363|5
1629888880000|2021-08-25 10:54:40|15365.1|15363.1|15364.8|15362.8|15365.4|15363.4|15364.8|15362.8|4
1629888890000|2021-08-25 10:54:50|15364.9|15362.9|15366|15364|15366.1|15364.1|15364.8|15362.8|2
1629888900000|2021-08-25 10:55:00|15366.1|15364.1|15365.6|15363.6|15366.1|15364.1|15365.5|15363.5|2
1629888910000|2021-08-25 10:55:10|15365|15363|15365.5|15363.5|15365.5|15363.5|15365|15363|9
1629888920000|2021-08-25 10:55:20|15365.6|15363.6|15365.3|15363.3|15365.6|15363.6|15365.1|15363.1|0
1629888930000|2021-08-25 10:55:30|15365.4|15363.4|15365.8|15363.8|15365.8|15363.8|15365.3|15363.3|6
1629888940000|2021-08-25 10:55:40|||||||||1
1629888950000|2021-08-25 10:55:50|15365.6|15363.6|15365.5|15363.5|15365.9|15363.9|15365.5|15363.5|5
1629888960000|2021-08-25 10:56:00|15365.6|15363.6|15365.8|15363.8|15365.9|15363.9|15365.4|15363.4|6
1629888970000|2021-08-25 10:56:10|15365.6|15363.6|15365.8|15363.8|15365.8|15363.8|15365.6|15363.6|0
1629888980000|2021-08-25 10:56:20|15365.6|15363.6|15365.3|15363.3|15365.6|15363.6|15365.1|15363.1|3
1629888990000|2021-08-25 10:56:30|15365.4|15363.4|15365.5|15363.5|15365.8|15363.8|15365.4|15363.4|2
1629889000000|2021-08-25 10:56:40|15365.4|15363.4|15365.5|15363.5|15365.5|15363.5|15365.3|15363.3|4
1629889010000|2021-08-25 10:56:50|15365.6|15363.6|15365.3|15363.3|15365.8|15363.8|15365.3|15363.3|2
1629889020000|2021-08-25 10:57:00|15365.1|15363.1|15364.8|15362.8|15365.1|15363.1|15364.4|15362.4|15
1629889030000|2021-08-25 10:57:10|15364.6|15362.6|15364.8|15362.8|15364.8|15362.8|15364.5|15362.5|7
1629889040000|2021-08-25 10:57:20|15364.9|15362.9|15365|15363|15365.3|15363.3|15364.9|15362.9|2
1629889050000|2021-08-25 10:57:30|15365.1|15363.1|15365.8|15363.8|15365.8|15363.8|15365.1|15363.1|1
1629889060000|2021-08-25 10:57:40|15366|15364|15365.9|15363.9|15366.4|15364.4|15365.9|15363.9|6
1629889070000|2021-08-25 10:57:50|15366|15364|15365.8|15363.8|15366|15364|15365.8|15363.8|6
1629889080000|2021-08-25 10:58:00|15365.4|15363.4|15364.6|15362.6|15365.4|15363.4|15364.4|15362.4|13
1629889090000|2021-08-25 10:58:10|15364.5|15362.5|15364|15362|15364.5|15362.5|15363.8|15361.8|14
1629889100000|2021-08-25 10:58:20|15363.9|15361.9|15364.1|15362.1|15364.3|15362.3|15363.8|15361.8|4
1629889110000|2021-08-25 10:58:30|15364|15362|15364.6|15362.6|15364.9|15362.9|15363.9|15361.9|5
1629889120000|2021-08-25 10:58:40|15364.5|15362.5|15365.3|15363.3|15365.6|15363.6|15364.4|15362.4|21
1629889130000|2021-08-25 10:58:50|15365.1|15363.1|15364.4|15362.4|15365.1|15363.1|15364.4|15362.4|3
1629889140000|2021-08-25 10:59:00|15364.3|15362.3|15364.4|15362.4|15364.5|15362.5|15364.1|15362.1|15
1629889150000|2021-08-25 10:59:10|15364.3|15362.3|15365|15363|15365.1|15363.1|15364.3|15362.3|9
1629889160000|2021-08-25 10:59:20|15365.1|15363.1|15365.5|15363.5|15365.8|15363.8|15365.1|15363.1|2
1629889170000|2021-08-25 10:59:30|15365.6|15363.6|15365.8|15363.8|15365.9|15363.9|15365.5|15363.5|2
1629889180000|2021-08-25 10:59:40|15365.9|15363.9|15366|15364|15366|15364|15365.8|15363.8|2
1629889190000|2021-08-25 10:59:50|15365.9|15363.9|15365|15363|15366|15364|15364.8|15362.8|9
1629889200000|2021-08-25 11:00:00|15365.4|15363.4|15365|15363|15365.8|15363.8|15364.6|15362.6|23
1629889210000|2021-08-25 11:00:10|15364.9|15362.9|15364|15362|15364.9|15362.9|15363.8|15361.8|18
1629889220000|2021-08-25 11:00:20|15364.5|15362.5|15364.3|15362.3|15364.5|15362.5|15363.9|15361.9|26
1629889230000|2021-08-25 11:00:30|15364.1|15362.1|15363.3|15361.3|15364.3|15362.3|15363|15361|21
1629889240000|2021-08-25 11:00:40|15363.1|15361.1|15362|15360|15363.3|15361.3|15361.8|15359.8|96
1629889250000|2021-08-25 11:00:50|15362.1|15360.1|15362.6|15360.6|15363|15361|15362.1|15360.1|17
1629889260000|2021-08-25 11:01:00|15362.5|15360.5|15362|15360|15362.9|15360.9|15361.9|15359.9|10
1629889270000|2021-08-25 11:01:10|15362.3|15360.3|15362.1|15360.1|15362.3|15360.3|15361.5|15359.5|31
1629889280000|2021-08-25 11:01:20|15362.3|15360.3|15362|15360|15362.3|15360.3|15361.9|15359.9|8
1629889290000|2021-08-25 11:01:30|15362.1|15360.1|15362.9|15360.9|15363|15361|15361.5|15359.5|21
1629889300000|2021-08-25 11:01:40|15363|15361|15361|15359|15363.4|15361.4|15361|15359|48
1629889310000|2021-08-25 11:01:50|15360.8|15358.8|15360|15358|15360.9|15358.9|15359.6|15357.6|54
1629889320000|2021-08-25 11:02:00|15360.1|15358.1|15361.6|15359.6|15361.6|15359.6|15360|15358|42
1629889330000|2021-08-25 11:02:10|15361.5|15359.5|15362.3|15360.3|15362.3|15360.3|15361.3|15359.3|7
1629889340000|2021-08-25 11:02:20|15362.5|15360.5|15361.8|15359.8|15362.5|15360.5|15361.3|15359.3|10
1629889350000|2021-08-25 11:02:30|15361.6|15359.6|15362|15360|15362|15360|15361.5|15359.5|1
1629889360000|2021-08-25 11:02:40|15362.1|15360.1|15361.8|15359.8|15362.1|15360.1|15361.8|15359.8|4
1629889370000|2021-08-25 11:02:50|15361.9|15359.9|15362|15360|15362.3|15360.3|15361.6|15359.6|13
1629889380000|2021-08-25 11:03:00|15362.3|15360.3|15362.5|15360.5|15362.6|15360.6|15361.5|15359.5|17
1629889390000|2021-08-25 11:03:10|15362.8|15360.8|15363.5|15361.5|15363.5|15361.5|15362.8|15360.8|18
1629889400000|2021-08-25 11:03:20|15363.4|15361.4|15364.3|15362.3|15364.4|15362.4|15363.3|15361.3|19
1629889410000|2021-08-25 11:03:30|15364.4|15362.4|15364.3|15362.3|15364.4|15362.4|15364.1|15362.1|3
1629889420000|2021-08-25 11:03:40|15364.1|15362.1|15364.5|15362.5|15364.9|15362.9|15363.6|15361.6|27
1629889430000|2021-08-25 11:03:50|15364.6|15362.6|15364.3|15362.3|15364.8|15362.8|15364.3|15362.3|7
1629889440000|2021-08-25 11:04:00|15364.4|15362.4|15363.9|15361.9|15365|15363|15363.8|15361.8|27
1629889450000|2021-08-25 11:04:10|15363.8|15361.8|15364|15362|15364|15362|15363.5|15361.5|9
1629889460000|2021-08-25 11:04:20|15364.1|15362.1|15364.3|15362.3|15364.4|15362.4|15364|15362|2
1629889470000|2021-08-25 11:04:30|15364.4|15362.4|15364.3|15362.3|15364.4|15362.4|15364.1|15362.1|4
1629889480000|2021-08-25 11:04:40|15364.1|15362.1|15364.1|15362.1|15364.3|15362.3|15364|15362|2
1629889490000|2021-08-25 11:04:50|15364|15362|15363.8|15361.8|15364|15362|15363.6|15361.6|5
1629889500000|2021-08-25 11:05:00|15363.6|15361.6|15362.3|15360.3|15363.6|15361.6|15362.3|15360.3|12
1629889510000|2021-08-25 11:05:10|15361.9|15359.9|15363.9|15361.9|15363.9|15361.9|15361.9|15359.9|31
1629889520000|2021-08-25 11:05:20|15364|15362|15364.3|15362.3|15364.3|15362.3|15363.9|15361.9|3
1629889530000|2021-08-25 11:05:30|15364.4|15362.4|15363|15361|15364.4|15362.4|15362.9|15360.9|7
1629889540000|2021-08-25 11:05:40|15363.1|15361.1|15362.3|15360.3|15363.1|15361.1|15362.3|15360.3|5
1629889550000|2021-08-25 11:05:50|15361.8|15359.8|15362|15360|15362|15360|15361.6|15359.6|21
1629889560000|2021-08-25 11:06:00|15362.1|15360.1|15362.8|15360.8|15363|15361|15362.1|15360.1|5
1629889570000|2021-08-25 11:06:10|15362.9|15360.9|15362.8|15360.8|15363.3|15361.3|15362.8|15360.8|10
1629889580000|2021-08-25 11:06:20|15363.3|15361.3|15363.5|15361.5|15363.5|15361.5|15363.3|15361.3|2
1629889590000|2021-08-25 11:06:30|15363.4|15361.4|15363.3|15361.3|15363.5|15361.5|15363.3|15361.3|24
1629889600000|2021-08-25 11:06:40|15363.4|15361.4|15363.3|15361.3|15363.8|15361.8|15363.3|15361.3|4
1629889610000|2021-08-25 11:06:50|15363.1|15361.1|15363.3|15361.3|15363.6|15361.6|15363.1|15361.1|5
1629889620000|2021-08-25 11:07:00|15363.1|15361.1|15363.3|15361.3|15363.3|15361.3|15363.1|15361.1|1
1629889630000|2021-08-25 11:07:10|15363.1|15361.1|15362.9|15360.9|15363.4|15361.4|15362.5|15360.5|12
1629889640000|2021-08-25 11:07:20|15363|15361|15361.8|15359.8|15363|15361|15361.8|15359.8|16
1629889650000|2021-08-25 11:07:30|15361.6|15359.6|15361.1|15359.1|15361.6|15359.6|15360.6|15358.6|23
1629889660000|2021-08-25 11:07:40|15361|15359|15360.9|15358.9|15361.1|15359.1|15360.4|15358.4|53
1629889670000|2021-08-25 11:07:50|15361|15359|15360.8|15358.8|15361.1|15359.1|15360.6|15358.6|68
1629889680000|2021-08-25 11:08:00|15360.9|15358.9|15361.8|15359.8|15361.9|15359.9|15360.8|15358.8|15
1629889690000|2021-08-25 11:08:10|15361.9|15359.9|15361.5|15359.5|15362.4|15360.4|15361.4|15359.4|17
1629889700000|2021-08-25 11:08:20|15361.6|15359.6|15361|15359|15361.9|15359.9|15360.8|15358.8|16
1629889710000|2021-08-25 11:08:30|15361.1|15359.1|15360.8|15358.8|15361.4|15359.4|15360.3|15358.3|27
1629889720000|2021-08-25 11:08:40|15360.9|15358.9|15361.5|15359.5|15361.6|15359.6|15360.8|15358.8|14
1629889730000|2021-08-25 11:08:50|15361.6|15359.6|15361.5|15359.5|15361.9|15359.9|15361.3|15359.3|19
1629889740000|2021-08-25 11:09:00|15361.4|15359.4|15359.3|15357.3|15361.8|15359.8|15359|15357|73
1629889750000|2021-08-25 11:09:10|15359.5|15357.5|15359.8|15357.8|15359.8|15357.8|15358.9|15356.9|38
1629889760000|2021-08-25 11:09:20|15359.6|15357.6|15360|15358|15360.3|15358.3|15359.3|15357.3|30
1629889770000|2021-08-25 11:09:30|15360.1|15358.1|15360.5|15358.5|15361|15359|15359.8|15357.8|27
1629889780000|2021-08-25 11:09:40|15360.6|15358.6|15360.5|15358.5|15360.6|15358.6|15360.3|15358.3|5
1629889790000|2021-08-25 11:09:50|15360.6|15358.6|15361|15359|15361|15359|15360.6|15358.6|17
1629889800000|2021-08-25 11:10:00|15360.9|15358.9|15361.1|15359.1|15361.1|15359.1|15360.6|15358.6|9
1629889810000|2021-08-25 11:10:10|15361|15359|15360.5|15358.5|15361.3|15359.3|15360.4|15358.4|11
1629889820000|2021-08-25 11:10:20|15360.6|15358.6|15360.8|15358.8|15361|15359|15360.6|15358.6|1
1629889830000|2021-08-25 11:10:30|15360.6|15358.6|15360.8|15358.8|15361.5|15359.5|15360.4|15358.4|30
1629889840000|2021-08-25 11:10:40|15360.9|15358.9|15360.8|15358.8|15361|15359|15360.5|15358.5|6
1629889850000|2021-08-25 11:10:50|15360.6|15358.6|15360.5|15358.5|15360.6|15358.6|15360.5|15358.5|8
1629889860000|2021-08-25 11:11:00|15360.6|15358.6|15359.6|15357.6|15360.8|15358.8|15359.5|15357.5|10
1629889870000|2021-08-25 11:11:10|15359.5|15357.5|15359.8|15357.8|15360|15358|15359.5|15357.5|9
1629889880000|2021-08-25 11:11:20|15359.6|15357.6|15360.1|15358.1|15360.1|15358.1|15359.6|15357.6|11
1629889890000|2021-08-25 11:11:30|15360|15358|15360|15358|15360.1|15358.1|15359.9|15357.9|2
1629889900000|2021-08-25 11:11:40|15360.3|15358.3|15360.5|15358.5|15360.8|15358.8|15360.3|15358.3|8
1629889910000|2021-08-25 11:11:50|15360.3|15358.3|15359.3|15357.3|15360.3|15358.3|15359.1|15357.1|18
1629889920000|2021-08-25 11:12:00|15359.1|15357.1|15358.8|15356.8|15359.3|15357.3|15358.1|15356.1|43
1629889930000|2021-08-25 11:12:10|15358.9|15356.9|15358.3|15356.3|15359.3|15357.3|15358.3|15356.3|40
1629889940000|2021-08-25 11:12:20|15358.1|15356.1|15358.9|15356.9|15359|15357|15358.1|15356.1|10
1629889950000|2021-08-25 11:12:30|15358.6|15356.6|15358.5|15356.5|15359|15357|15358.5|15356.5|16
1629889960000|2021-08-25 11:12:40|15358.6|15356.6|15359.5|15357.5|15359.8|15357.8|15358.6|15356.6|10
1629889970000|2021-08-25 11:12:50|15359.6|15357.6|15358.8|15356.8|15359.6|15357.6|15358.6|15356.6|14
1629889980000|2021-08-25 11:13:00|15359|15357|15358.4|15356.4|15359|15357|15358.4|15356.4|9
1629889990000|2021-08-25 11:13:10|15358|15356|15357.5|15355.5|15358.3|15356.3|15357.5|15355.5|48
1629890000000|2021-08-25 11:13:20|15357.4|15355.4|15356.6|15354.6|15357.5|15355.5|15356.6|15354.6|49
1629890010000|2021-08-25 11:13:30|15356.5|15354.5|15358|15356|15358.1|15356.1|15356.4|15354.4|46
1629890020000|2021-08-25 11:13:40|15357.9|15355.9|15358.5|15356.5|15358.5|15356.5|15357.6|15355.6|36
1629890030000|2021-08-25 11:13:50|15358.8|15356.8|15358.5|15356.5|15359.3|15357.3|15358.4|15356.4|18
1629890040000|2021-08-25 11:14:00|15358.6|15356.6|15357.8|15355.8|15358.8|15356.8|15357.6|15355.6|12
1629890050000|2021-08-25 11:14:10|15357.9|15355.9|15358|15356|15358.1|15356.1|15357.8|15355.8|9
1629890060000|2021-08-25 11:14:20|15358.1|15356.1|15359.3|15357.3|15359.3|15357.3|15357.5|15355.5|26
1629890070000|2021-08-25 11:14:30|15359.4|15357.4|15360|15358|15360.1|15358.1|15359|15357|25
1629890080000|2021-08-25 11:14:40|15359.9|15357.9|15360.1|15358.1|15360.1|15358.1|15359.3|15357.3|19
1629890090000|2021-08-25 11:14:50|15360.4|15358.4|15359.3|15357.3|15360.4|15358.4|15359.3|15357.3|10
1629890100000|2021-08-25 11:15:00|15359.4|15357.4|15360.3|15358.3|15360.5|15358.5|15359.1|15357.1|29
1629890110000|2021-08-25 11:15:10|15360.4|15358.4|15360.8|15358.8|15360.9|15358.9|15359.6|15357.6|65
1629890120000|2021-08-25 11:15:20|15360.5|15358.5|15360.8|15358.8|15360.9|15358.9|15360.5|15358.5|8
1629890130000|2021-08-25 11:15:30|15360.9|15358.9|15361|15359|15361|15359|15360.6|15358.6|8
1629890140000|2021-08-25 11:15:40|15360.9|15358.9|15360.8|15358.8|15361.4|15359.4|15360.8|15358.8|22
1629890150000|2021-08-25 11:15:50|15360.9|15358.9|15361.3|15359.3|15361.3|15359.3|15360.5|15358.5|14
1629890160000|2021-08-25 11:16:00|15360.9|15358.9|15361.1|15359.1|15361.1|15359.1|15360.8|15358.8|18
1629890170000|2021-08-25 11:16:10|15361|15359|15360.8|15358.8|15361.1|15359.1|15360.6|15358.6|30
1629890180000|2021-08-25 11:16:20|15360.9|15358.9|15360.3|15358.3|15360.9|15358.9|15360.1|15358.1|10
1629890190000|2021-08-25 11:16:30|15360.5|15358.5|15361.1|15359.1|15361.1|15359.1|15360.5|15358.5|9
1629890200000|2021-08-25 11:16:40|15361|15359|15361.8|15359.8|15361.8|15359.8|15361|15359|51
1629890210000|2021-08-25 11:16:50|15361.6|15359.6|15361.8|15359.8|15362.3|15360.3|15361.1|15359.1|42
1629890220000|2021-08-25 11:17:00|15361.9|15359.9|15362.1|15360.1|15362.4|15360.4|15361.8|15359.8|20
1629890230000|2021-08-25 11:17:10|15362.3|15360.3|15362.6|15360.6|15362.8|15360.8|15362.1|15360.1|17
1629890240000|2021-08-25 11:17:20|15362.8|15360.8|15362.5|15360.5|15362.9|15360.9|15362.3|15360.3|11
1629890250000|2021-08-25 11:17:30|15362.4|15360.4|15362.8|15360.8|15362.8|15360.8|15361.9|15359.9|25
1629890260000|2021-08-25 11:17:40|15362.6|15360.6|15362.3|15360.3|15362.6|15360.6|15362|15360|16
1629890270000|2021-08-25 11:17:50|15362|15360|15362.3|15360.3|15362.3|15360.3|15361.9|15359.9|12
1629890280000|2021-08-25 11:18:00|15362.4|15360.4|15361.5|15359.5|15362.4|15360.4|15360.9|15358.9|30
1629890290000|2021-08-25 11:18:10|15361.4|15359.4|15360.8|15358.8|15361.4|15359.4|15360.8|15358.8|16
1629890300000|2021-08-25 11:18:20|15360.9|15358.9|15361.3|15359.3|15361.5|15359.5|15360.8|15358.8|24
1629890310000|2021-08-25 11:18:30|15361|15359|15360.4|15358.4|15361|15359|15360.4|15358.4|12
1629890320000|2021-08-25 11:18:40|15360.5|15358.5|15360.5|15358.5|15360.8|15358.8|15360.4|15358.4|4
1629890330000|2021-08-25 11:18:50|15360.6|15358.6|15360.5|15358.5|15360.8|15358.8|15360.5|15358.5|5
1629890340000|2021-08-25 11:19:00|15360.6|15358.6|15360.3|15358.3|15361|15359|15360.3|15358.3|8
1629890350000|2021-08-25 11:19:10|15360.1|15358.1|15358.8|15356.8|15360.4|15358.4|15358.6|15356.6|27
1629890360000|2021-08-25 11:19:20|15358.9|15356.9|15357.5|15355.5|15358.9|15356.9|15357.4|15355.4|40
1629890370000|2021-08-25 11:19:30|15357.6|15355.6|15356.6|15354.6|15357.6|15355.6|15356.1|15354.1|77
1629890380000|2021-08-25 11:19:40|15356.8|15354.8|15355.9|15353.9|15356.8|15354.8|15355.5|15353.5|39
1629890390000|2021-08-25 11:19:50|15356|15354|15355|15353|15356.4|15354.4|15354.8|15352.8|52
1629890400000|2021-08-25 11:20:00|15355.1|15353.1|15355.3|15353.3|15356.5|15354.5|15354.9|15352.9|52
1629890410000|2021-08-25 11:20:10|15355.4|15353.4|15356.1|15354.1|15356.1|15354.1|15355.4|15353.4|20
1629890420000|2021-08-25 11:20:20|15356|15354|15354.9|15352.9|15356.4|15354.4|15354.8|15352.8|33
1629890430000|2021-08-25 11:20:30|15355|15353|15354.8|15352.8|15355.4|15353.4|15354.5|15352.5|5
1629890440000|2021-08-25 11:20:40|15354.6|15352.6|15355.6|15353.6|15355.8|15353.8|15354.3|15352.3|27
1629890450000|2021-08-25 11:20:50|15355.8|15353.8|15355.9|15353.9|15356.3|15354.3|15355.5|15353.5|30
1629890460000|2021-08-25 11:21:00|15356|15354|15355.3|15353.3|15356.6|15354.6|15355|15353|21
1629890470000|2021-08-25 11:21:10|15355.4|15353.4|15355.8|15353.8|15355.8|15353.8|15355|15353|6
1629890480000|2021-08-25 11:21:20|15355.6|15353.6|15354.5|15352.5|15355.8|15353.8|15354.1|15352.1|24
1629890490000|2021-08-25 11:21:30|15354.6|15352.6|15354.3|15352.3|15355|15353|15354.1|15352.1|10
1629890500000|2021-08-25 11:21:40|15354.1|15352.1|15355.3|15353.3|15355.3|15353.3|15354.1|15352.1|5
1629890510000|2021-08-25 11:21:50|15355.4|15353.4|15354|15352|15355.4|15353.4|15353.9|15351.9|16
1629890520000|2021-08-25 11:22:00|15353.9|15351.9|15353.4|15351.4|15354|15352|15351.4|15349.4|138
1629890530000|2021-08-25 11:22:10|15353.3|15351.3|15352.4|15350.4|15353.6|15351.6|15352.1|15350.1|27
1629890540000|2021-08-25 11:22:20|15352.3|15350.3|15353.9|15351.9|15353.9|15351.9|15352.3|15350.3|8
1629890550000|2021-08-25 11:22:30|15354|15352|15354.8|15352.8|15355.1|15353.1|15354|15352|30
1629890560000|2021-08-25 11:22:40|15354.9|15352.9|15354.5|15352.5|15355|15353|15354.1|15352.1|6
1629890570000|2021-08-25 11:22:50|15354.6|15352.6|15354.5|15352.5|15355.1|15353.1|15354.1|15352.1|24
1629890580000|2021-08-25 11:23:00|15354.3|15352.3|15353|15351|15354.5|15352.5|15352.8|15350.8|24
1629890590000|2021-08-25 11:23:10|15352.9|15350.9|15353.4|15351.4|15353.4|15351.4|15352.6|15350.6|13
1629890600000|2021-08-25 11:23:20|15353.3|15351.3|15353.3|15351.3|15353.4|15351.4|15352.9|15350.9|6
1629890610000|2021-08-25 11:23:30|15352.4|15350.4|15352.8|15350.8|15352.8|15350.8|15352.3|15350.3|19
1629890620000|2021-08-25 11:23:40|15352.6|15350.6|15353.8|15351.8|15353.8|15351.8|15352.5|15350.5|30
1629890630000|2021-08-25 11:23:50|15353.6|15351.6|15353.3|15351.3|15353.6|15351.6|15353.3|15351.3|10
1629890640000|2021-08-25 11:24:00|15353|15351|15352.8|15350.8|15353|15351|15352.3|15350.3|11
1629890650000|2021-08-25 11:24:10|15352.9|15350.9|15353|15351|15353|15351|15352.5|15350.5|7
1629890660000|2021-08-25 11:24:20|15353.1|15351.1|15352.6|15350.6|15353.5|15351.5|15352.6|15350.6|4
1629890670000|2021-08-25 11:24:30|15352.5|15350.5|15352.3|15350.3|15352.8|15350.8|15352.1|15350.1|12
1629890680000|2021-08-25 11:24:40|15352.4|15350.4|15351.8|15349.8|15352.8|15350.8|15351.8|15349.8|5
1629890690000|2021-08-25 11:24:50|15351.9|15349.9|15351.3|15349.3|15352.1|15350.1|15351.1|15349.1|28
1629890700000|2021-08-25 11:25:00|15351.4|15349.4|15351.9|15349.9|15352|15350|15351.3|15349.3|26
1629890710000|2021-08-25 11:25:10|15352|15350|15352.3|15350.3|15352.4|15350.4|15351.8|15349.8|14
1629890720000|2021-08-25 11:25:20|15352.4|15350.4|15351.5|15349.5|15352.4|15350.4|15351.4|15349.4|10
1629890730000|2021-08-25 11:25:30|15351.4|15349.4|15349.3|15347.3|15351.4|15349.4|15348.9|15346.9|108
1629890740000|2021-08-25 11:25:40|15349.1|15347.1|15349.4|15347.4|15349.5|15347.5|15347.8|15345.8|200
1629890750000|2021-08-25 11:25:50|15349.5|15347.5|15349.8|15347.8|15349.9|15347.9|15349.3|15347.3|15
1629890760000|2021-08-25 11:26:00|15349.9|15347.9|15351.3|15349.3|15351.8|15349.8|15349.9|15347.9|29
1629890770000|2021-08-25 11:26:10|15351.1|15349.1|15351.8|15349.8|15352|15350|15350.9|15348.9|7
1629890780000|2021-08-25 11:26:20|15351.9|15349.9|15352.5|15350.5|15352.5|15350.5|15351.8|15349.8|26
1629890790000|2021-08-25 11:26:30|15352.1|15350.1|15352.5|15350.5|15352.6|15350.6|15351.4|15349.4|14
1629890800000|2021-08-25 11:26:40|15352.6|15350.6|15352|15350|15352.6|15350.6|15351.4|15349.4|43
1629890810000|2021-08-25 11:26:50|15351.9|15349.9|15352|15350|15352.4|15350.4|15351.9|15349.9|21
1629890820000|2021-08-25 11:27:00|15351.9|15349.9|15350.8|15348.8|15352|15350|15350.8|15348.8|46
1629890830000|2021-08-25 11:27:10|15350.6|15348.6|15348.9|15346.9|15351.1|15349.1|15348.9|15346.9|60
1629890840000|2021-08-25 11:27:20|15349|15347|15348.8|15346.8|15349.4|15347.4|15348.5|15346.5|24
1629890850000|2021-08-25 11:27:30|15348.6|15346.6|15347.8|15345.8|15349.1|15347.1|15347.6|15345.6|98
1629890860000|2021-08-25 11:27:40|15347.4|15345.4|15347|15345|15348|15346|15346.9|15344.9|53
1629890870000|2021-08-25 11:27:50|15346.8|15344.8|15345.8|15343.8|15347|15345|15344.8|15342.8|141
1629890880000|2021-08-25 11:28:00|15345.9|15343.9|15347.6|15345.6|15347.6|15345.6|15345.4|15343.4|26
1629890890000|2021-08-25 11:28:10|15347.8|15345.8|15347.5|15345.5|15347.8|15345.8|15346.8|15344.8|35
1629890900000|2021-08-25 11:28:20|15347.4|15345.4|15348.9|15346.9|15349.6|15347.6|15347.4|15345.4|40
1629890910000|2021-08-25 11:28:30|15348.8|15346.8|15346.5|15344.5|15348.8|15346.8|15346.5|15344.5|19
1629890920000|2021-08-25 11:28:40|15346.6|15344.6|15346.3|15344.3|15346.9|15344.9|15346.3|15344.3|22
1629890930000|2021-08-25 11:28:50|15346.4|15344.4|15346.3|15344.3|15346.9|15344.9|15346.1|15344.1|10
1629890940000|2021-08-25 11:29:00|15346.4|15344.4|15345.4|15343.4|15346.4|15344.4|15345.1|15343.1|26
1629890950000|2021-08-25 11:29:10|15345.3|15343.3|15346.1|15344.1|15346.3|15344.3|15344.8|15342.8|14
1629890960000|2021-08-25 11:29:20|15346.3|15344.3|15346.3|15344.3|15346.4|15344.4|15346|15344|3
1629890970000|2021-08-25 11:29:30|15346.4|15344.4|15347.3|15345.3|15347.6|15345.6|15346.3|15344.3|14
1629890980000|2021-08-25 11:29:40|15347.4|15345.4|15347|15345|15347.6|15345.6|15347|15345|11
1629890990000|2021-08-25 11:29:50|15346.9|15344.9|15348.8|15346.8|15348.8|15346.8|15346.8|15344.8|45
1629891000000|2021-08-25 11:30:00|15348.3|15346.3|15348.5|15346.5|15349.5|15347.5|15348|15346|37
1629891010000|2021-08-25 11:30:10|15348.4|15346.4|15348.3|15346.3|15349.1|15347.1|15348|15346|29
1629891020000|2021-08-25 11:30:20|15348.4|15346.4|15346.5|15344.5|15348.4|15346.4|15346.5|15344.5|37
1629891030000|2021-08-25 11:30:30|15346.4|15344.4|15346.9|15344.9|15347|15345|15346.1|15344.1|18
1629891040000|2021-08-25 11:30:40|15347|15345|15346.4|15344.4|15347.5|15345.5|15346|15344|19
1629891050000|2021-08-25 11:30:50|15346.5|15344.5|15347|15345|15347|15345|15346.1|15344.1|4
1629891060000|2021-08-25 11:31:00|15346.8|15344.8|15345.8|15343.8|15346.8|15344.8|15345.5|15343.5|29
1629891070000|2021-08-25 11:31:10|15345.9|15343.9|15344.3|15342.3|15346|15344|15343.3|15341.3|61
1629891080000|2021-08-25 11:31:20|15344|15342|15342.5|15340.5|15344|15342|15342.5|15340.5|37
1629891090000|2021-08-25 11:31:30|15342.6|15340.6|15342|15340|15342.8|15340.8|15341.5|15339.5|85
1629891100000|2021-08-25 11:31:40|15341.8|15339.8|15340.5|15338.5|15342|15340|15339.9|15337.9|62
1629891110000|2021-08-25 11:31:50|15340.6|15338.6|15341.6|15339.6|15342.1|15340.1|15340.6|15338.6|55
1629891120000|2021-08-25 11:32:00|15341.5|15339.5|15342.3|15340.3|15342.3|15340.3|15341.3|15339.3|33
1629891130000|2021-08-25 11:32:10|15342.1|15340.1|15341|15339|15342.3|15340.3|15340.8|15338.8|64
1629891140000|2021-08-25 11:32:20|15341.1|15339.1|15341.4|15339.4|15341.4|15339.4|15340|15338|74
1629891150000|2021-08-25 11:32:30|15342|15340|15344|15342|15344.1|15342.1|15341.4|15339.4|84
1629891160000|2021-08-25 11:32:40|15343.9|15341.9|15342|15340|15343.9|15341.9|15342|15340|48
1629891170000|2021-08-25 11:32:50|15342.3|15340.3|15343.1|15341.1|15343.1|15341.1|15342.3|15340.3|24
1629891180000|2021-08-25 11:33:00|15343.3|15341.3|15343|15341|15344|15342|15342.9|15340.9|36
1629891190000|2021-08-25 11:33:10|15342.5|15340.5|15343.9|15341.9|15344.4|15342.4|15342.5|15340.5|36
1629891200000|2021-08-25 11:33:20|15344|15342|15344.3|15342.3|15344.8|15342.8|15343.9|15341.9|18
1629891210000|2021-08-25 11:33:30|15344.4|15342.4|15344.8|15342.8|15344.8|15342.8|15343.8|15341.8|7
1629891220000|2021-08-25 11:33:40|15344.9|15342.9|15344.3|15342.3|15345.4|15343.4|15344.1|15342.1|31
1629891230000|2021-08-25 11:33:50|15344.1|15342.1|15344.9|15342.9|15344.9|15342.9|15343.9|15341.9|20
1629891240000|2021-08-25 11:34:00|15344.8|15342.8|15344.5|15342.5|15345.3|15343.3|15344.5|15342.5|27
1629891250000|2021-08-25 11:34:10|15344.6|15342.6|15344.3|15342.3|15344.6|15342.6|15343.5|15341.5|26
1629891260000|2021-08-25 11:34:20|15344.4|15342.4|15344.5|15342.5|15344.8|15342.8|15343.5|15341.5|33
1629891270000|2021-08-25 11:34:30|15344.6|15342.6|15343.9|15341.9|15344.9|15342.9|15343.3|15341.3|25
1629891280000|2021-08-25 11:34:40|15344|15342|15344.5|15342.5|15344.5|15342.5|15343.9|15341.9|15
1629891290000|2021-08-25 11:34:50|15344.4|15342.4|15344.1|15342.1|15344.8|15342.8|15344.1|15342.1|14
1629891300000|2021-08-25 11:35:00|15344.3|15342.3|15345.3|15343.3|15346.1|15344.1|15344|15342|89
1629891310000|2021-08-25 11:35:10|15345.1|15343.1|15345|15343|15345.1|15343.1|15344.8|15342.8|17
1629891320000|2021-08-25 11:35:20|15344.9|15342.9|15346|15344|15346|15344|15344.9|15342.9|8
1629891330000|2021-08-25 11:35:30|15345.9|15343.9|15346.4|15344.4|15346.9|15344.9|15345.9|15343.9|35
1629891340000|2021-08-25 11:35:40|15346.3|15344.3|15346.9|15344.9|15347.1|15345.1|15346.3|15344.3|23
1629891350000|2021-08-25 11:35:50|15347|15345|15346.5|15344.5|15347|15345|15346.4|15344.4|11
1629891360000|2021-08-25 11:36:00|15346.4|15344.4|15346|15344|15346.6|15344.6|15345.8|15343.8|14
1629891370000|2021-08-25 11:36:10|15345.9|15343.9|15347|15345|15347|15345|15345.8|15343.8|7
1629891380000|2021-08-25 11:36:20|15347.1|15345.1|15346.3|15344.3|15347.4|15345.4|15346.3|15344.3|15
1629891390000|2021-08-25 11:36:30|15346.5|15344.5|15347|15345|15347|15345|15346.3|15344.3|5
1629891400000|2021-08-25 11:36:40|15347.1|15345.1|15347.9|15345.9|15348|15346|15346.8|15344.8|17
1629891410000|2021-08-25 11:36:50|15348|15346|15348|15346|15348.3|15346.3|15347.6|15345.6|15
1629891420000|2021-08-25 11:37:00|15347.9|15345.9|15348|15346|15348.1|15346.1|15347.6|15345.6|15
1629891430000|2021-08-25 11:37:10|15347.9|15345.9|15348.5|15346.5|15348.5|15346.5|15347.9|15345.9|11
1629891440000|2021-08-25 11:37:20|15348.4|15346.4|15348.3|15346.3|15348.4|15346.4|15348|15346|2
1629891450000|2021-08-25 11:37:30|15348.4|15346.4|15348.3|15346.3|15348.5|15346.5|15348.1|15346.1|6
1629891460000|2021-08-25 11:37:40|15348.1|15346.1|15347.6|15345.6|15348.5|15346.5|15347.6|15345.6|13
1629891470000|2021-08-25 11:37:50|15347.8|15345.8|15347.4|15345.4|15347.8|15345.8|15346.6|15344.6|72
1629891480000|2021-08-25 11:38:00|15347.5|15345.5|15346.5|15344.5|15347.5|15345.5|15346.4|15344.4|10
1629891490000|2021-08-25 11:38:10|15346.4|15344.4|15346.8|15344.8|15347|15345|15346.4|15344.4|20
1629891500000|2021-08-25 11:38:20|15346.6|15344.6|15347.4|15345.4|15347.5|15345.5|15346.1|15344.1|13
1629891510000|2021-08-25 11:38:30|15347.5|15345.5|15347.5|15345.5|15347.6|15345.6|15347.4|15345.4|3
1629891520000|2021-08-25 11:38:40|15347.6|15345.6|15348|15346|15348|15346|15347.5|15345.5|0
1629891530000|2021-08-25 11:38:50|15348.1|15346.1|15348.8|15346.8|15348.9|15346.9|15347.8|15345.8|17
1629891540000|2021-08-25 11:39:00|15348.6|15346.6|15347.4|15345.4|15348.6|15346.6|15347.3|15345.3|26
1629891550000|2021-08-25 11:39:10|15347.5|15345.5|15348.5|15346.5|15349|15347|15347|15345|14
1629891560000|2021-08-25 11:39:20|15348.6|15346.6|15348.3|15346.3|15348.6|15346.6|15348|15346|12
1629891570000|2021-08-25 11:39:30|15348.1|15346.1|15348|15346|15348.8|15346.8|15348|15346|2
1629891580000|2021-08-25 11:39:40|15348.1|15346.1|15347.8|15345.8|15348.5|15346.5|15347.6|15345.6|3
1629891590000|2021-08-25 11:39:50|15347.9|15345.9|15347|15345|15348|15346|15346.8|15344.8|16
1629891600000|2021-08-25 11:40:00|15346.9|15344.9|15347|15345|15347.5|15345.5|15346.8|15344.8|27
1629891610000|2021-08-25 11:40:10|15347.1|15345.1|15346.8|15344.8|15347.1|15345.1|15346.6|15344.6|13
1629891620000|2021-08-25 11:40:20|15346.9|15344.9|15346.8|15344.8|15347|15345|15346.6|15344.6|5
1629891630000|2021-08-25 11:40:30|15346.9|15344.9|15347.3|15345.3|15347.4|15345.4|15346.9|15344.9|4
1629891640000|2021-08-25 11:40:40|15347.4|15345.4|15346.6|15344.6|15347.4|15345.4|15346.5|15344.5|10
1629891650000|2021-08-25 11:40:50|15346.8|15344.8|15347.3|15345.3|15347.3|15345.3|15346.8|15344.8|3
1629891660000|2021-08-25 11:41:00|15347.1|15345.1|15347.3|15345.3|15347.4|15345.4|15347|15345|9
1629891670000|2021-08-25 11:41:10|15347.4|15345.4|15347.9|15345.9|15347.9|15345.9|15347.4|15345.4|3
1629891680000|2021-08-25 11:41:20|15347.8|15345.8|15347.3|15345.3|15348|15346|15347.3|15345.3|17
1629891690000|2021-08-25 11:41:30|15347.1|15345.1|15346.6|15344.6|15347.3|15345.3|15346.4|15344.4|12
1629891700000|2021-08-25 11:41:40|15346.5|15344.5|15346.6|15344.6|15346.9|15344.9|15346.5|15344.5|2
1629891710000|2021-08-25 11:41:50|15346.8|15344.8|15347|15345|15347|15345|15346.8|15344.8|2
1629891720000|2021-08-25 11:42:00|15347.8|15345.8|15348.1|15346.1|15348.1|15346.1|15347.1|15345.1|23
1629891730000|2021-08-25 11:42:10|15348.3|15346.3|15348.4|15346.4|15348.6|15346.6|15348.3|15346.3|16
1629891740000|2021-08-25 11:42:20|15348.3|15346.3|15348.5|15346.5|15348.5|15346.5|15348.1|15346.1|3
1629891750000|2021-08-25 11:42:30|15348.4|15346.4|15349.1|15347.1|15349.4|15347.4|15348.4|15346.4|19
1629891760000|2021-08-25 11:42:40|15349.3|15347.3|15349.5|15347.5|15349.9|15347.9|15349.1|15347.1|29
1629891770000|2021-08-25 11:42:50|15349.6|15347.6|15350|15348|15350|15348|15349.5|15347.5|15
1629891780000|2021-08-25 11:43:00|15350.3|15348.3|15350.8|15348.8|15351.1|15349.1|15350.3|15348.3|82
1629891790000|2021-08-25 11:43:10|15350.9|15348.9|15350.5|15348.5|15350.9|15348.9|15350.5|15348.5|34
1629891800000|2021-08-25 11:43:20|15350.6|15348.6|15350.9|15348.9|15350.9|15348.9|15349.9|15347.9|24
1629891810000|2021-08-25 11:43:30|15350.8|15348.8|15351.3|15349.3|15351.4|15349.4|15350.8|15348.8|15
1629891820000|2021-08-25 11:43:40|15351.1|15349.1|15351|15349|15351.3|15349.3|15350.8|15348.8|7
1629891830000|2021-08-25 11:43:50|15351.1|15349.1|15351.5|15349.5|15351.5|15349.5|15350.9|15348.9|11
1629891840000|2021-08-25 11:44:00|15351.4|15349.4|15352|15350|15352.1|15350.1|15351.4|15349.4|9
1629891850000|2021-08-25 11:44:10|15352.1|15350.1|15353|15351|15353.1|15351.1|15351.9|15349.9|54
1629891860000|2021-08-25 11:44:20|15353.1|15351.1|15353|15351|15353.1|15351.1|15352.9|15350.9|11
1629891870000|2021-08-25 11:44:30|15352.9|15350.9|15352.3|15350.3|15353|15351|15352.1|15350.1|31
1629891880000|2021-08-25 11:44:40|15352.4|15350.4|15352.1|15350.1|15352.4|15350.4|15351.9|15349.9|39
1629891890000|2021-08-25 11:44:50|15352.3|15350.3|15352.9|15350.9|15353.1|15351.1|15352.3|15350.3|27
1629891900000|2021-08-25 11:45:00|15352.8|15350.8|15352|15350|15353.1|15351.1|15352|15350|25
1629891910000|2021-08-25 11:45:10|15352.1|15350.1|15352.6|15350.6|15352.6|15350.6|15352|15350|5
1629891920000|2021-08-25 11:45:20|15352.8|15350.8|15352.8|15350.8|15353|15351|15352.5|15350.5|7
1629891930000|2021-08-25 11:45:30|15353|15351|15352.5|15350.5|15353.4|15351.4|15352.5|15350.5|11
1629891940000|2021-08-25 11:45:40|15352.8|15350.8|15352.8|15350.8|15353.3|15351.3|15352.5|15350.5|7
1629891950000|2021-08-25 11:45:50|15352.4|15350.4|15352.8|15350.8|15352.8|15350.8|15352.1|15350.1|27
1629891960000|2021-08-25 11:46:00|15352.3|15350.3|15352.4|15350.4|15352.9|15350.9|15351.9|15349.9|58
1629891970000|2021-08-25 11:46:10|15352.8|15350.8|15353|15351|15353|15351|15352.8|15350.8|9
1629891980000|2021-08-25 11:46:20|15353.1|15351.1|15355|15353|15355.5|15353.5|15353.1|15351.1|87
1629891990000|2021-08-25 11:46:30|15354.9|15352.9|15355.4|15353.4|15355.8|15353.8|15354.8|15352.8|111
1629892000000|2021-08-25 11:46:40|15355.6|15353.6|15355.6|15353.6|15356.3|15354.3|15355.4|15353.4|44
1629892010000|2021-08-25 11:46:50|15355.5|15353.5|15355.5|15353.5|15356|15354|15355.5|15353.5|26
1629892020000|2021-08-25 11:47:00|15355.4|15353.4|15355.1|15353.1|15355.6|15353.6|15354.9|15352.9|68
1629892030000|2021-08-25 11:47:10|15355|15353|15355.1|15353.1|15355.4|15353.4|15354.6|15352.6|17
1629892040000|2021-08-25 11:47:20|15355.3|15353.3|15354.5|15352.5|15355.3|15353.3|15354.5|15352.5|14
1629892050000|2021-08-25 11:47:30|15354.4|15352.4|15355.3|15353.3|15355.4|15353.4|15354.4|15352.4|12
1629892060000|2021-08-25 11:47:40|15355.4|15353.4|15355.4|15353.4|15355.4|15353.4|15354.9|15352.9|11
1629892070000|2021-08-25 11:47:50|15355|15353|15355|15353|15355|15353|15354.9|15352.9|7
1629892080000|2021-08-25 11:48:00|15354.9|15352.9|15354.4|15352.4|15355|15353|15354.4|15352.4|16
1629892090000|2021-08-25 11:48:10|15354.3|15352.3|15354.3|15352.3|15354.5|15352.5|15354|15352|17
1629892100000|2021-08-25 11:48:20|15354.9|15352.9|15355|15353|15355|15353|15354.8|15352.8|15
1629892110000|2021-08-25 11:48:30|15354.9|15352.9|15355.1|15353.1|15355.1|15353.1|15354.6|15352.6|6
1629892120000|2021-08-25 11:48:40|15355.3|15353.3|15355.3|15353.3|15355.5|15353.5|15355.3|15353.3|8
1629892130000|2021-08-25 11:48:50|15355.4|15353.4|15354.5|15352.5|15355.4|15353.4|15354.5|15352.5|20
1629892140000|2021-08-25 11:49:00|15354.6|15352.6|15354.9|15352.9|15354.9|15352.9|15354.3|15352.3|5
1629892150000|2021-08-25 11:49:10|15354.8|15352.8|15354.5|15352.5|15354.8|15352.8|15354.5|15352.5|4
1629892160000|2021-08-25 11:49:20|15354.6|15352.6|15354.5|15352.5|15354.8|15352.8|15354.3|15352.3|14
1629892170000|2021-08-25 11:49:30|15354.4|15352.4|15355|15353|15355.1|15353.1|15354.3|15352.3|7
1629892180000|2021-08-25 11:49:40|15355.1|15353.1|15355|15353|15355.1|15353.1|15354.9|15352.9|2
1629892190000|2021-08-25 11:49:50|15354.9|15352.9|15355.5|15353.5|15355.5|15353.5|15354.8|15352.8|12
1629892200000|2021-08-25 11:50:00|15355.4|15353.4|15355.4|15353.4|15355.8|15353.8|15355.3|15353.3|8
1629892210000|2021-08-25 11:50:10|15355.3|15353.3|15356|15354|15356|15354|15354.9|15352.9|23
1629892220000|2021-08-25 11:50:20|15356.1|15354.1|15356.5|15354.5|15356.8|15354.8|15356|15354|38
1629892230000|2021-08-25 11:50:30|15356.6|15354.6|15357.3|15355.3|15357.8|15355.8|15356.6|15354.6|48
1629892240000|2021-08-25 11:50:40|15357.1|15355.1|15357.8|15355.8|15357.9|15355.9|15357|15355|12
1629892250000|2021-08-25 11:50:50|15357.6|15355.6|15358|15356|15358.1|15356.1|15357.6|15355.6|12
1629892260000|2021-08-25 11:51:00|15358.1|15356.1|15358|15356|15358.5|15356.5|15357.9|15355.9|49
1629892270000|2021-08-25 11:51:10|15357.9|15355.9|15356.5|15354.5|15358.1|15356.1|15356.5|15354.5|63
1629892280000|2021-08-25 11:51:20|15356.6|15354.6|15356.4|15354.4|15356.6|15354.6|15356.3|15354.3|24
1629892290000|2021-08-25 11:51:30|15356.3|15354.3|15356.9|15354.9|15357|15355|15356.3|15354.3|9
1629892300000|2021-08-25 11:51:40|15356.8|15354.8|15356.5|15354.5|15356.9|15354.9|15356.4|15354.4|7
1629892310000|2021-08-25 11:51:50|15356.4|15354.4|15356|15354|15356.5|15354.5|15355.9|15353.9|14
1629892320000|2021-08-25 11:52:00|15355.9|15353.9|15355.8|15353.8|15355.9|15353.9|15355.3|15353.3|29
1629892330000|2021-08-25 11:52:10|15355.6|15353.6|15356|15354|15356|15354|15355.5|15353.5|2
1629892340000|2021-08-25 11:52:20|15356.1|15354.1|15356|15354|15356.4|15354.4|15355.9|15353.9|9
1629892350000|2021-08-25 11:52:30|15356.1|15354.1|15356|15354|15356.1|15354.1|15355.9|15353.9|7
1629892360000|2021-08-25 11:52:40|15356.1|15354.1|15356|15354|15356.1|15354.1|15355.9|15353.9|0
1629892370000|2021-08-25 11:52:50|15355.9|15353.9|15355.5|15353.5|15356|15354|15355.5|15353.5|6
1629892380000|2021-08-25 11:53:00|15355|15353|15354.6|15352.6|15355|15353|15354.6|15352.6|23
1629892390000|2021-08-25 11:53:10|15354.8|15352.8|15354.9|15352.9|15355.1|15353.1|15354.8|15352.8|9
1629892400000|2021-08-25 11:53:20|15355|15353|15355.8|15353.8|15355.8|15353.8|15355|15353|22
1629892410000|2021-08-25 11:53:30|15355.6|15353.6|15355.3|15353.3|15355.9|15353.9|15355.3|15353.3|4
1629892420000|2021-08-25 11:53:40|15355.1|15353.1|15355.1|15353.1|15355.6|15353.6|15354.8|15352.8|6
1629892430000|2021-08-25 11:53:50|15355|15353|15356.4|15354.4|15356.4|15354.4|15355|15353|23
1629892440000|2021-08-25 11:54:00|15356|15354|15356|15354|15356.5|15354.5|15355.9|15353.9|10
1629892450000|2021-08-25 11:54:10|15355.9|15353.9|15355.1|15353.1|15356|15354|15355|15353|9
1629892460000|2021-08-25 11:54:20|15355|15353|15355|15353|15355.3|15353.3|15354.9|15352.9|7
1629892470000|2021-08-25 11:54:30|15354.9|15352.9|15354|15352|15354.9|15352.9|15354|15352|18
1629892480000|2021-08-25 11:54:40|15353.9|15351.9|15353.9|15351.9|15354|15352|15353.5|15351.5|21
1629892490000|2021-08-25 11:54:50|15353.8|15351.8|15354.5|15352.5|15354.6|15352.6|15353.8|15351.8|10
1629892500000|2021-08-25 11:55:00|15354.4|15352.4|15354.4|15352.4|15354.6|15352.6|15354.3|15352.3|9
1629892510000|2021-08-25 11:55:10|15354.3|15352.3|15354.5|15352.5|15355|15353|15354.3|15352.3|13
1629892520000|2021-08-25 11:55:20|15354.9|15352.9|15354.5|15352.5|15355|15353|15354.4|15352.4|4
1629892530000|2021-08-25 11:55:30|15354.6|15352.6|15353.5|15351.5|15354.6|15352.6|15353.5|15351.5|7
1629892540000|2021-08-25 11:55:40|15353.4|15351.4|15353|15351|15353.5|15351.5|15352.9|15350.9|42
1629892550000|2021-08-25 11:55:50|15352.9|15350.9|15353.3|15351.3|15353.5|15351.5|15352.8|15350.8|38
1629892560000|2021-08-25 11:56:00|15353.4|15351.4|15353.3|15351.3|15353.5|15351.5|15352.6|15350.6|9
1629892570000|2021-08-25 11:56:10|15353.1|15351.1|15353.3|15351.3|15353.4|15351.4|15352.9|15350.9|15
1629892580000|2021-08-25 11:56:20|15353.4|15351.4|15354|15352|15354|15352|15353.4|15351.4|21
1629892590000|2021-08-25 11:56:30|15353.9|15351.9|15354|15352|15354|15352|15353.9|15351.9|2
1629892600000|2021-08-25 11:56:40|15353.9|15351.9|15354.5|15352.5|15354.6|15352.6|15353.9|15351.9|13
1629892610000|2021-08-25 11:56:50|15354.6|15352.6|15354.5|15352.5|15354.8|15352.8|15354.3|15352.3|0
1629892620000|2021-08-25 11:57:00|15354.6|15352.6|15355|15353|15355.1|15353.1|15354.4|15352.4|17
1629892630000|2021-08-25 11:57:10|15355.3|15353.3|15355.5|15353.5|15355.5|15353.5|15355.3|15353.3|7
1629892640000|2021-08-25 11:57:20|15355.3|15353.3|15354.6|15352.6|15355.3|15353.3|15354.5|15352.5|14
1629892650000|2021-08-25 11:57:30|15354.8|15352.8|15354.8|15352.8|15354.9|15352.9|15354.4|15352.4|5
1629892660000|2021-08-25 11:57:40|15354.6|15352.6|15354.6|15352.6|15354.9|15352.9|15354.1|15352.1|7
1629892670000|2021-08-25 11:57:50|15354.5|15352.5|15354.5|15352.5|15354.8|15352.8|15354.4|15352.4|2
1629892680000|2021-08-25 11:58:00|15354.6|15352.6|15355|15353|15355|15353|15354.5|15352.5|7
1629892690000|2021-08-25 11:58:10|15355.1|15353.1|15355.3|15353.3|15355.9|15353.9|15355|15353|14
1629892700000|2021-08-25 11:58:20|15355.4|15353.4|15355.8|15353.8|15356|15354|15355.4|15353.4|17
1629892710000|2021-08-25 11:58:30|15355.9|15353.9|15355.8|15353.8|15355.9|15353.9|15355.6|15353.6|2
1629892720000|2021-08-25 11:58:40|15355.9|15353.9|15356.1|15354.1|15356.1|15354.1|15355.6|15353.6|10
1629892730000|2021-08-25 11:58:50|15356|15354|15356.9|15354.9|15357|15355|15356|15354|41
1629892740000|2021-08-25 11:59:00|15357.1|15355.1|15357|15355|15357.6|15355.6|15357|15355|45
1629892750000|2021-08-25 11:59:10|15357.1|15355.1|15357.5|15355.5|15357.6|15355.6|15357|15355|6
1629892760000|2021-08-25 11:59:20|15357.6|15355.6|15357.5|15355.5|15357.6|15355.6|15357.3|15355.3|5
1629892770000|2021-08-25 11:59:30|15357.3|15355.3|15357.5|15355.5|15357.6|15355.6|15357.3|15355.3|5
1629892780000|2021-08-25 11:59:40|15357.6|15355.6|15357.3|15355.3|15357.8|15355.8|15357.3|15355.3|8
1629892790000|2021-08-25 11:59:50|15357.5|15355.5|15357.8|15355.8|15357.9|15355.9|15357.3|15355.3|8
1629892800000|2021-08-25 12:00:00|15357.6|15355.6|15356.4|15354.4|15358|15356|15356.4|15354.4|64
1629892810000|2021-08-25 12:00:10|15356.3|15354.3|15357.8|15355.8|15357.9|15355.9|15356|15354|38
1629892820000|2021-08-25 12:00:20|15357.9|15355.9|15357.6|15355.6|15358|15356|15357.4|15355.4|20
1629892830000|2021-08-25 12:00:30|15357.8|15355.8|15358|15356|15358.1|15356.1|15357.5|15355.5|14
1629892840000|2021-08-25 12:00:40|15357.9|15355.9|15359|15357|15359.4|15357.4|15357.8|15355.8|30
1629892850000|2021-08-25 12:00:50|15359.1|15357.1|15359.5|15357.5|15360|15358|15359.1|15357.1|58
1629892860000|2021-08-25 12:01:00|15359.1|15357.1|15358.8|15356.8|15359.3|15357.3|15358.4|15356.4|28
1629892870000|2021-08-25 12:01:10|15359|15357|15359.3|15357.3|15359.3|15357.3|15358.9|15356.9|15
1629892880000|2021-08-25 12:01:20|15359.4|15357.4|15358.8|15356.8|15360|15358|15358.8|15356.8|25
1629892890000|2021-08-25 12:01:30|15358.9|15356.9|15358.8|15356.8|15359|15357|15358.3|15356.3|32
1629892900000|2021-08-25 12:01:40|15358.9|15356.9|15358.4|15356.4|15359|15357|15358.4|15356.4|9
1629892910000|2021-08-25 12:01:50|15358.5|15356.5|15359|15357|15359|15357|15358.1|15356.1|16
1629892920000|2021-08-25 12:02:00|15359.1|15357.1|15359|15357|15359.1|15357.1|15358.6|15356.6|10
1629892930000|2021-08-25 12:02:10|15359.1|15357.1|15359.3|15357.3|15359.4|15357.4|15359|15357|18
1629892940000|2021-08-25 12:02:20|15358.8|15356.8|15358.5|15356.5|15358.9|15356.9|15358.3|15356.3|13
1629892950000|2021-08-25 12:02:30|15359.1|15357.1|15361.5|15359.5|15363.1|15361.1|15358.9|15356.9|329
1629892960000|2021-08-25 12:02:40|15361.4|15359.4|15361|15359|15361.4|15359.4|15360.5|15358.5|43
1629892970000|2021-08-25 12:02:50|15360.9|15358.9|15360.8|15358.8|15361.1|15359.1|15360.3|15358.3|25
1629892980000|2021-08-25 12:03:00|15360.9|15358.9|15360.8|15358.8|15360.9|15358.9|15360.4|15358.4|13
1629892990000|2021-08-25 12:03:10|15360.6|15358.6|15359.5|15357.5|15360.6|15358.6|15359.5|15357.5|25
1629893000000|2021-08-25 12:03:20|15359.4|15357.4|15360|15358|15360.3|15358.3|15359.4|15357.4|30
1629893010000|2021-08-25 12:03:30|15360.1|15358.1|15360.3|15358.3|15360.8|15358.8|15359.8|15357.8|10
1629893020000|2021-08-25 12:03:40|15360.1|15358.1|15360.3|15358.3|15360.4|15358.4|15359.9|15357.9|1
1629893030000|2021-08-25 12:03:50|15360.1|15358.1|15360.5|15358.5|15360.5|15358.5|15360|15358|11
1629893040000|2021-08-25 12:04:00|15360.6|15358.6|15359.5|15357.5|15360.8|15358.8|15359.5|15357.5|21
1629893050000|2021-08-25 12:04:10|15359.4|15357.4|15359.5|15357.5|15359.8|15357.8|15359.4|15357.4|2
1629893060000|2021-08-25 12:04:20|15359.4|15357.4|15358.1|15356.1|15359.4|15357.4|15358|15356|43
1629893070000|2021-08-25 12:04:30|15358.3|15356.3|15358.5|15356.5|15358.8|15356.8|15358.1|15356.1|14
1629893080000|2021-08-25 12:04:40|15358.4|15356.4|15358.5|15356.5|15358.6|15356.6|15358.4|15356.4|5
1629893090000|2021-08-25 12:04:50|15358.6|15356.6|15358.1|15356.1|15358.6|15356.6|15358|15356|14
1629893100000|2021-08-25 12:05:00|15358|15356|15357.6|15355.6|15358.1|15356.1|15357.6|15355.6|34
1629893110000|2021-08-25 12:05:10|15357.8|15355.8|15358.8|15356.8|15358.9|15356.9|15357.8|15355.8|99
1629893120000|2021-08-25 12:05:20|15359|15357|15359.6|15357.6|15359.9|15357.9|15359|15357|37
1629893130000|2021-08-25 12:05:30|15359.9|15357.9|15360|15358|15360.1|15358.1|15359.6|15357.6|11
1629893140000|2021-08-25 12:05:40|15360.5|15358.5|15360.6|15358.6|15361.3|15359.3|15360.4|15358.4|27
1629893150000|2021-08-25 12:05:50|15360.5|15358.5|15360.3|15358.3|15360.6|15358.6|15360.1|15358.1|4
1629893160000|2021-08-25 12:06:00|15360|15358|15360|15358|15360.6|15358.6|15359.4|15357.4|47
1629893170000|2021-08-25 12:06:10|15360.3|15358.3|15360.4|15358.4|15360.5|15358.5|15360.1|15358.1|6
1629893180000|2021-08-25 12:06:20|15360.5|15358.5|15360|15358|15360.6|15358.6|15359.8|15357.8|8
1629893190000|2021-08-25 12:06:30|15359.9|15357.9|15360.8|15358.8|15360.8|15358.8|15359.8|15357.8|18
1629893200000|2021-08-25 12:06:40|15360.6|15358.6|15361|15359|15361.4|15359.4|15360.6|15358.6|16
1629893210000|2021-08-25 12:06:50|15361.1|15359.1|15361.5|15359.5|15361.5|15359.5|15360.9|15358.9|5
1629893220000|2021-08-25 12:07:00|15361.4|15359.4|15361.6|15359.6|15361.6|15359.6|15361.1|15359.1|24
1629893230000|2021-08-25 12:07:10|15361.3|15359.3|15361.4|15359.4|15361.9|15359.9|15361.3|15359.3|20
1629893240000|2021-08-25 12:07:20|15361.3|15359.3|15361.3|15359.3|15361.4|15359.4|15361|15359|6
1629893250000|2021-08-25 12:07:30|15361.1|15359.1|15360.5|15358.5|15361.3|15359.3|15360.4|15358.4|14
1629893260000|2021-08-25 12:07:40|15360.4|15358.4|15361|15359|15361.4|15359.4|15360.3|15358.3|9
1629893270000|2021-08-25 12:07:50|15361.1|15359.1|15361|15359|15361.4|15359.4|15360.5|15358.5|11
1629893280000|2021-08-25 12:08:00|15360.9|15358.9|15361.4|15359.4|15361.4|15359.4|15360.9|15358.9|13
1629893290000|2021-08-25 12:08:10|15361.3|15359.3|15360.8|15358.8|15361.4|15359.4|15360.8|15358.8|6
1629893300000|2021-08-25 12:08:20|15360.6|15358.6|15360.8|15358.8|15360.8|15358.8|15360.5|15358.5|3
1629893310000|2021-08-25 12:08:30|15360.9|15358.9|15360.6|15358.6|15361.1|15359.1|15360.5|15358.5|9
1629893320000|2021-08-25 12:08:40|15360.8|15358.8|15361|15359|15361.5|15359.5|15360.8|15358.8|3
1629893330000|2021-08-25 12:08:50|15361.1|15359.1|15361.3|15359.3|15361.5|15359.5|15361|15359|6
1629893340000|2021-08-25 12:09:00|15361.4|15359.4|15361.1|15359.1|15361.8|15359.8|15361.1|15359.1|10
1629893350000|2021-08-25 12:09:10|15361|15359|15360.9|15358.9|15361.1|15359.1|15360.8|15358.8|7
1629893360000|2021-08-25 12:09:20|15361|15359|15360|15358|15361.3|15359.3|15359.9|15357.9|15
1629893370000|2021-08-25 12:09:30|15359.9|15357.9|15360|15358|15360|15358|15359.9|15357.9|0
1629893380000|2021-08-25 12:09:40|15359.9|15357.9|15360.5|15358.5|15360.6|15358.6|15359.9|15357.9|7
1629893390000|2021-08-25 12:09:50|15360.4|15358.4|15359.6|15357.6|15360.4|15358.4|15359.6|15357.6|18
1629893400000|2021-08-25 12:10:00|15359.5|15357.5|15360|15358|15360.3|15358.3|15359.3|15357.3|25
1629893410000|2021-08-25 12:10:10|15360.1|15358.1|15360|15358|15360.3|15358.3|15359.9|15357.9|8
1629893420000|2021-08-25 12:10:20|15360.1|15358.1|15360.9|15358.9|15361|15359|15360.1|15358.1|13
1629893430000|2021-08-25 12:10:30|15360.8|15358.8|15361|15359|15361|15359|15360.5|15358.5|14
1629893440000|2021-08-25 12:10:40|15360.9|15358.9|15361|15359|15361|15359|15360.9|15358.9|0
1629893450000|2021-08-25 12:10:50|15361.3|15359.3|15361.4|15359.4|15361.5|15359.5|15361.3|15359.3|7
1629893460000|2021-08-25 12:11:00|15361.5|15359.5|15361.5|15359.5|15361.6|15359.6|15361.4|15359.4|7
1629893470000|2021-08-25 12:11:10|15361.6|15359.6|15361.4|15359.4|15361.8|15359.8|15361.4|15359.4|12
1629893480000|2021-08-25 12:11:20|15361.5|15359.5|15361.8|15359.8|15361.9|15359.9|15361.5|15359.5|17
1629893490000|2021-08-25 12:11:30|15361.6|15359.6|15361.1|15359.1|15361.8|15359.8|15361.1|15359.1|9
1629893500000|2021-08-25 12:11:40|15361.3|15359.3|15361.3|15359.3|15361.4|15359.4|15361.1|15359.1|1
1629893510000|2021-08-25 12:11:50|15361.4|15359.4|15361|15359|15361.5|15359.5|15361|15359|3
1629893520000|2021-08-25 12:12:00|15361.1|15359.1|15361|15359|15361.5|15359.5|15360.9|15358.9|13
1629893530000|2021-08-25 12:12:10|15360.9|15358.9|15361.3|15359.3|15361.4|15359.4|15360.9|15358.9|8
1629893540000|2021-08-25 12:12:20|15361.1|15359.1|15361|15359|15361.1|15359.1|15360.9|15358.9|9
1629893550000|2021-08-25 12:12:30|15361.1|15359.1|15360.8|15358.8|15361.3|15359.3|15360.8|15358.8|4
1629893560000|2021-08-25 12:12:40|15361.1|15359.1|15361.3|15359.3|15361.3|15359.3|15361.1|15359.1|6
1629893570000|2021-08-25 12:12:50|15361.5|15359.5|15360.8|15358.8|15362|15360|15360.8|15358.8|75
1629893580000|2021-08-25 12:13:00|15360.5|15358.5|15359.9|15357.9|15360.8|15358.8|15359.8|15357.8|37
1629893590000|2021-08-25 12:13:10|15360|15358|15360.4|15358.4|15360.6|15358.6|15359.8|15357.8|17
1629893600000|2021-08-25 12:13:20|15360.5|15358.5|15359.5|15357.5|15360.8|15358.8|15359.4|15357.4|48
1629893610000|2021-08-25 12:13:30|15359.4|15357.4|15357.8|15355.8|15359.4|15357.4|15357.8|15355.8|43
1629893620000|2021-08-25 12:13:40|15357|15355|15356|15354|15357.4|15355.4|15355.9|15353.9|130
1629893630000|2021-08-25 12:13:50|15355.9|15353.9|15356.5|15354.5|15356.8|15354.8|15355.9|15353.9|49
1629893640000|2021-08-25 12:14:00|15356.4|15354.4|15354.8|15352.8|15356.4|15354.4|15354.8|15352.8|79
1629893650000|2021-08-25 12:14:10|15354.9|15352.9|15355|15353|15355|15353|15354.4|15352.4|40
1629893660000|2021-08-25 12:14:20|15355.1|15353.1|15355.3|15353.3|15355.4|15353.4|15354.5|15352.5|27
1629893670000|2021-08-25 12:14:30|15355.8|15353.8|15355.5|15353.5|15356.4|15354.4|15355.5|15353.5|28
1629893680000|2021-08-25 12:14:40|15355.4|15353.4|15356.1|15354.1|15356.3|15354.3|15355.3|15353.3|8
1629893690000|2021-08-25 12:14:50|15356|15354|15355.9|15353.9|15356.5|15354.5|15355.5|15353.5|14
1629893700000|2021-08-25 12:15:00|15355.8|15353.8|15356.3|15354.3|15356.6|15354.6|15355.8|15353.8|11
1629893710000|2021-08-25 12:15:10|15356.4|15354.4|15356.3|15354.3|15356.5|15354.5|15356|15354|5
1629893720000|2021-08-25 12:15:20|15356.1|15354.1|15357.3|15355.3|15357.4|15355.4|15356|15354|20
1629893730000|2021-08-25 12:15:30|15357.4|15355.4|15358|15356|15358.1|15356.1|15357.4|15355.4|49
1629893740000|2021-08-25 12:15:40|15358.1|15356.1|15358|15356|15358.1|15356.1|15357.9|15355.9|7
1629893750000|2021-08-25 12:15:50|15358.1|15356.1|15357.4|15355.4|15358.5|15356.5|15357.3|15355.3|33
1629893760000|2021-08-25 12:16:00|15357.3|15355.3|15356.8|15354.8|15357.3|15355.3|15356.5|15354.5|15
1629893770000|2021-08-25 12:16:10|15356.6|15354.6|15356.5|15354.5|15356.6|15354.6|15356.1|15354.1|17
1629893780000|2021-08-25 12:16:20|15356.9|15354.9|15357.3|15355.3|15357.4|15355.4|15356.9|15354.9|8
1629893790000|2021-08-25 12:16:30|15357.4|15355.4|15356.6|15354.6|15357.4|15355.4|15356.5|15354.5|10
1629893800000|2021-08-25 12:16:40|15356.5|15354.5|15356.5|15354.5|15356.8|15354.8|15356.5|15354.5|14
1629893810000|2021-08-25 12:16:50|15356.4|15354.4|15356.8|15354.8|15356.9|15354.9|15356.3|15354.3|23
1629893820000|2021-08-25 12:17:00|15356.6|15354.6|15356.8|15354.8|15357.3|15355.3|15356.5|15354.5|18
1629893830000|2021-08-25 12:17:10|15356.6|15354.6|15356.8|15354.8|15357|15355|15356.3|15354.3|8
1629893840000|2021-08-25 12:17:20|15357|15355|15356.3|15354.3|15357.1|15355.1|15356.1|15354.1|6
1629893850000|2021-08-25 12:17:30|15356.1|15354.1|15355.8|15353.8|15356.1|15354.1|15355.6|15353.6|12
1629893860000|2021-08-25 12:17:40|15355.6|15353.6|15355.9|15353.9|15355.9|15353.9|15355|15353|20
1629893870000|2021-08-25 12:17:50|15355.8|15353.8|15355|15353|15356.1|15354.1|15354.9|15352.9|103
1629893880000|2021-08-25 12:18:00|15354.6|15352.6|15354.6|15352.6|15354.9|15352.9|15354.4|15352.4|11
1629893890000|2021-08-25 12:18:10|15355|15353|15354.5|15352.5|15355.3|15353.3|15354.5|15352.5|15
1629893900000|2021-08-25 12:18:20|15354.6|15352.6|15354.5|15352.5|15354.9|15352.9|15354.4|15352.4|7
1629893910000|2021-08-25 12:18:30|15354.6|15352.6|15355.3|15353.3|15355.3|15353.3|15354.4|15352.4|16
1629893920000|2021-08-25 12:18:40|15355|15353|15354.5|15352.5|15355.3|15353.3|15354.5|15352.5|51
1629893930000|2021-08-25 12:18:50|15354.6|15352.6|15355.5|15353.5|15355.5|15353.5|15354.6|15352.6|17
1629893940000|2021-08-25 12:19:00|15355.4|15353.4|15356|15354|15356|15354|15355|15353|61
1629893950000|2021-08-25 12:19:10|15356.1|15354.1|15355.8|15353.8|15356.1|15354.1|15355.8|15353.8|1
1629893960000|2021-08-25 12:19:20|15355.6|15353.6|15354.8|15352.8|15355.8|15353.8|15354.6|15352.6|17
1629893970000|2021-08-25 12:19:30|15354.5|15352.5|15354.4|15352.4|15354.9|15352.9|15354.4|15352.4|16
1629893980000|2021-08-25 12:19:40|15354.3|15352.3|15354.8|15352.8|15354.8|15352.8|15354.1|15352.1|14
1629893990000|2021-08-25 12:19:50|15354.6|15352.6|15353.5|15351.5|15354.6|15352.6|15353.3|15351.3|24
1629894000000|2021-08-25 12:20:00|15353.3|15351.3|15353.8|15351.8|15354.4|15352.4|15353.1|15351.1|22
1629894010000|2021-08-25 12:20:10|15353.5|15351.5|15352.5|15350.5|15353.5|15351.5|15351.5|15349.5|94
1629894020000|2021-08-25 12:20:20|15352.4|15350.4|15354.3|15352.3|15354.5|15352.5|15352.4|15350.4|46
1629894030000|2021-08-25 12:20:30|15354.1|15352.1|15354.3|15352.3|15354.6|15352.6|15354|15352|37
1629894040000|2021-08-25 12:20:40|15354.1|15352.1|15354.3|15352.3|15354.8|15352.8|15354.1|15352.1|19
1629894050000|2021-08-25 12:20:50|15354.1|15352.1|15355|15353|15355.1|15353.1|15354.1|15352.1|7
1629894060000|2021-08-25 12:21:00|15354.9|15352.9|15355|15353|15355.1|15353.1|15354.4|15352.4|22
1629894070000|2021-08-25 12:21:10|15354.9|15352.9|15354.6|15352.6|15355.1|15353.1|15354.6|15352.6|12
1629894080000|2021-08-25 12:21:20|15354.9|15352.9|15354.8|15352.8|15355|15353|15354.5|15352.5|11
1629894090000|2021-08-25 12:21:30|15354.9|15352.9|15354.5|15352.5|15354.9|15352.9|15354.4|15352.4|10
1629894100000|2021-08-25 12:21:40|15354.4|15352.4|15354.3|15352.3|15354.6|15352.6|15354.1|15352.1|9
1629894110000|2021-08-25 12:21:50|15354.4|15352.4|15353.9|15351.9|15354.4|15352.4|15353.9|15351.9|10
1629894120000|2021-08-25 12:22:00|15353.8|15351.8|15353.8|15351.8|15354|15352|15353.3|15351.3|21
1629894130000|2021-08-25 12:22:10|15353.6|15351.6|15353.5|15351.5|15353.6|15351.6|15353.4|15351.4|7
1629894140000|2021-08-25 12:22:20|15353.4|15351.4|15352.8|15350.8|15353.5|15351.5|15352.8|15350.8|15
1629894150000|2021-08-25 12:22:30|15352.6|15350.6|15352.8|15350.8|15352.9|15350.9|15352.4|15350.4|18
1629894160000|2021-08-25 12:22:40|15352.9|15350.9|15354.5|15352.5|15354.5|15352.5|15352.9|15350.9|33
1629894170000|2021-08-25 12:22:50|15354.8|15352.8|15355|15353|15355.4|15353.4|15354.3|15352.3|40
1629894180000|2021-08-25 12:23:00|15354.9|15352.9|15354|15352|15355.1|15353.1|15353.8|15351.8|15
1629894190000|2021-08-25 12:23:10|15354.1|15352.1|15354.8|15352.8|15355|15353|15354.1|15352.1|32
1629894200000|2021-08-25 12:23:20|15354.6|15352.6|15354.5|15352.5|15354.9|15352.9|15354.4|15352.4|9
1629894210000|2021-08-25 12:23:30|15354.4|15352.4|15353.5|15351.5|15354.9|15352.9|15353.3|15351.3|15
1629894220000|2021-08-25 12:23:40|15353.6|15351.6|15353.6|15351.6|15354|15352|15353.5|15351.5|5
1629894230000|2021-08-25 12:23:50|15353.5|15351.5|15353.8|15351.8|15353.9|15351.9|15353.5|15351.5|3
1629894240000|2021-08-25 12:24:00|15353.9|15351.9|15353.5|15351.5|15353.9|15351.9|15353.1|15351.1|16
1629894250000|2021-08-25 12:24:10|15353.6|15351.6|15353.5|15351.5|15353.8|15351.8|15353.5|15351.5|13
1629894260000|2021-08-25 12:24:20|15353.6|15351.6|15353.8|15351.8|15354|15352|15353.5|15351.5|2
1629894270000|2021-08-25 12:24:30|15353.6|15351.6|15354.3|15352.3|15354.8|15352.8|15353.6|15351.6|10
1629894280000|2021-08-25 12:24:40|15354.1|15352.1|15353.9|15351.9|15354.1|15352.1|15353.8|15351.8|3
1629894290000|2021-08-25 12:24:50|15353.8|15351.8|15354|15352|15354|15352|15353.8|15351.8|6
1629894300000|2021-08-25 12:25:00|15354.1|15352.1|15354|15352|15354.3|15352.3|15353.5|15351.5|29
1629894310000|2021-08-25 12:25:10|15353.9|15351.9|15354|15352|15354|15352|15353.6|15351.6|15
1629894320000|2021-08-25 12:25:20|15353.9|15351.9|15353.8|15351.8|15354|15352|15352.9|15350.9|39
1629894330000|2021-08-25 12:25:30|15353.9|15351.9|15352.8|15350.8|15353.9|15351.9|15352.8|15350.8|20
1629894340000|2021-08-25 12:25:40|15353|15351|15352.9|15350.9|15353.4|15351.4|15352.9|15350.9|3
1629894350000|2021-08-25 12:25:50|15352.8|15350.8|15353|15351|15353.3|15351.3|15352.6|15350.6|9
1629894360000|2021-08-25 12:26:00|15352.9|15350.9|15352.1|15350.1|15353|15351|15352.1|15350.1|20
1629894370000|2021-08-25 12:26:10|15352.3|15350.3|15352|15350|15352.3|15350.3|15351.9|15349.9|17
1629894380000|2021-08-25 12:26:20|15351.8|15349.8|15351.9|15349.9|15352.1|15350.1|15351.8|15349.8|20
1629894390000|2021-08-25 12:26:30|15352|15350|15352.3|15350.3|15352.5|15350.5|15351.8|15349.8|12
1629894400000|2021-08-25 12:26:40|15352.4|15350.4|15352.5|15350.5|15352.8|15350.8|15352.4|15350.4|4
1629894410000|2021-08-25 12:26:50|15352.4|15350.4|15353|15351|15353.1|15351.1|15352.4|15350.4|6
1629894420000|2021-08-25 12:27:00|15352.9|15350.9|15352.9|15350.9|15353.3|15351.3|15352.9|15350.9|9
1629894430000|2021-08-25 12:27:10|15352.5|15350.5|15352.5|15350.5|15352.5|15350.5|15352.3|15350.3|9
1629894440000|2021-08-25 12:27:20|15352.6|15350.6|15352.6|15350.6|15352.6|15350.6|15352.5|15350.5|1
1629894450000|2021-08-25 12:27:30|15353|15351|15352.6|15350.6|15353|15351|15352.6|15350.6|5
1629894460000|2021-08-25 12:27:40|15352.8|15350.8|15352.8|15350.8|15352.9|15350.9|15352.8|15350.8|4
1629894470000|2021-08-25 12:27:50|15352.6|15350.6|15352.5|15350.5|15352.6|15350.6|15352|15350|20
1629894480000|2021-08-25 12:28:00|15352.3|15350.3|15351.9|15349.9|15352.3|15350.3|15351.8|15349.8|19
1629894490000|2021-08-25 12:28:10|15351.8|15349.8|15352.3|15350.3|15352.4|15350.4|15351.8|15349.8|8
1629894500000|2021-08-25 12:28:20|15352.4|15350.4|15352.5|15350.5|15352.5|15350.5|15352.3|15350.3|2
1629894510000|2021-08-25 12:28:30|15352.4|15350.4|15352.1|15350.1|15352.4|15350.4|15352.1|15350.1|4
1629894520000|2021-08-25 12:28:40|15352.3|15350.3|15351.8|15349.8|15352.3|15350.3|15351.6|15349.6|5
1629894530000|2021-08-25 12:28:50|15352|15350|15353.4|15351.4|15353.4|15351.4|15351.8|15349.8|21
1629894540000|2021-08-25 12:29:00|15353.6|15351.6|15354.1|15352.1|15354.4|15352.4|15353.4|15351.4|55
1629894550000|2021-08-25 12:29:10|15354.3|15352.3|15353.8|15351.8|15354.3|15352.3|15353.8|15351.8|17
1629894560000|2021-08-25 12:29:20|15353.9|15351.9|15352.9|15350.9|15353.9|15351.9|15352.9|15350.9|12
1629894570000|2021-08-25 12:29:30|15353|15351|15352.9|15350.9|15353.5|15351.5|15352.9|15350.9|26
1629894580000|2021-08-25 12:29:40|15352.3|15350.3|15352.8|15350.8|15352.8|15350.8|15352.3|15350.3|11
1629894590000|2021-08-25 12:29:50|15352.6|15350.6|15350.8|15348.8|15352.6|15350.6|15350.8|15348.8|40
1629894600000|2021-08-25 12:30:00|15351.1|15349.1|15352.8|15350.8|15352.8|15350.8|15351|15349|33
1629894610000|2021-08-25 12:30:10|15352.9|15350.9|15351.6|15349.6|15353.5|15351.5|15351.3|15349.3|23
1629894620000|2021-08-25 12:30:20|15351.4|15349.4|15349.1|15347.1|15351.6|15349.6|15349.1|15347.1|159
1629894630000|2021-08-25 12:30:30|15349.5|15347.5|15350|15348|15350|15348|15349.1|15347.1|65
1629894640000|2021-08-25 12:30:40|15349.9|15347.9|15347.9|15345.9|15350|15348|15347.8|15345.8|65
1629894650000|2021-08-25 12:30:50|15347.8|15345.8|15347.5|15345.5|15348.8|15346.8|15347.3|15345.3|58
1629894660000|2021-08-25 12:31:00|15347.4|15345.4|15348|15346|15349.8|15347.8|15347.4|15345.4|120
1629894670000|2021-08-25 12:31:10|15348.1|15346.1|15350.9|15348.9|15351|15349|15348.1|15346.1|76
1629894680000|2021-08-25 12:31:20|15351|15349|15350.8|15348.8|15351.4|15349.4|15350.5|15348.5|27
1629894690000|2021-08-25 12:31:30|15350.6|15348.6|15351|15349|15351.3|15349.3|15350.3|15348.3|6
1629894700000|2021-08-25 12:31:40|15350.9|15348.9|15351.8|15349.8|15352|15350|15350.6|15348.6|13
1629894710000|2021-08-25 12:31:50|15351.9|15349.9|15353|15351|15353|15351|15351.8|15349.8|49
1629894720000|2021-08-25 12:32:00|15352.9|15350.9|15354|15352|15354.3|15352.3|15352.8|15350.8|52
1629894730000|2021-08-25 12:32:10|15354.1|15352.1|15353.1|15351.1|15354.1|15352.1|15353.1|15351.1|15
1629894740000|2021-08-25 12:32:20|15353.3|15351.3|15353.8|15351.8|15353.9|15351.9|15352.6|15350.6|43
1629894750000|2021-08-25 12:32:30|15353.9|15351.9|15355|15353|15355|15353|15353.8|15351.8|20
1629894760000|2021-08-25 12:32:40|15355.1|15353.1|15354.4|15352.4|15355.5|15353.5|15354.3|15352.3|69
1629894770000|2021-08-25 12:32:50|15354.8|15352.8|15353.3|15351.3|15354.8|15352.8|15353|15351|21
1629894780000|2021-08-25 12:33:00|15353|15351|15352|15350|15353.1|15351.1|15350.9|15348.9|52
1629894790000|2021-08-25 12:33:10|15351.9|15349.9|15352|15350|15352|15350|15351.8|15349.8|5
1629894800000|2021-08-25 12:33:20|15352.3|15350.3|15353|15351|15353.3|15351.3|15352.3|15350.3|13
1629894810000|2021-08-25 12:33:30|15352.9|15350.9|15353.8|15351.8|15354.1|15352.1|15352.8|15350.8|25
1629894820000|2021-08-25 12:33:40|15353.6|15351.6|15354|15352|15354.3|15352.3|15353.3|15351.3|5
1629894830000|2021-08-25 12:33:50|15354.1|15352.1|15354.9|15352.9|15355|15353|15354.1|15352.1|20
1629894840000|2021-08-25 12:34:00|15355|15353|15354.8|15352.8|15355|15353|15354.6|15352.6|6
1629894850000|2021-08-25 12:34:10|15354.9|15352.9|15355|15353|15355|15353|15354.8|15352.8|7
1629894860000|2021-08-25 12:34:20|15355.1|15353.1|15355|15353|15355.1|15353.1|15354.8|15352.8|9
1629894870000|2021-08-25 12:34:30|15355.1|15353.1|15356.3|15354.3|15356.4|15354.4|15355.1|15353.1|53
1629894880000|2021-08-25 12:34:40|15356.1|15354.1|15356.8|15354.8|15356.8|15354.8|15355.9|15353.9|48
1629894890000|2021-08-25 12:34:50|15357.3|15355.3|15357.5|15355.5|15358.8|15356.8|15357|15355|101
1629894900000|2021-08-25 12:35:00|15357.6|15355.6|15357.8|15355.8|15358|15356|15357.5|15355.5|42
1629894910000|2021-08-25 12:35:10|15357.6|15355.6|15356.6|15354.6|15357.6|15355.6|15356.5|15354.5|40
1629894920000|2021-08-25 12:35:20|15356.8|15354.8|15358|15356|15358|15356|15356.5|15354.5|21
1629894930000|2021-08-25 12:35:30|15358.1|15356.1|15357|15355|15358.1|15356.1|15357|15355|7
1629894940000|2021-08-25 12:35:40|15357.1|15355.1|15356.3|15354.3|15357.3|15355.3|15356.1|15354.1|23
1629894950000|2021-08-25 12:35:50|15356.1|15354.1|15356.6|15354.6|15356.8|15354.8|15356.1|15354.1|11
1629894960000|2021-08-25 12:36:00|15356.5|15354.5|15356.5|15354.5|15356.6|15354.6|15356|15354|6
1629894970000|2021-08-25 12:36:10|15356.4|15354.4|15355.9|15353.9|15356.5|15354.5|15355.9|15353.9|5
1629894980000|2021-08-25 12:36:20|15356|15354|15356|15354|15356.4|15354.4|15355.9|15353.9|12
1629894990000|2021-08-25 12:36:30|15355.9|15353.9|15355.5|15353.5|15356.3|15354.3|15355|15353|15
1629895000000|2021-08-25 12:36:40|15355.4|15353.4|15356.1|15354.1|15356.3|15354.3|15355.4|15353.4|6
1629895010000|2021-08-25 12:36:50|15356.3|15354.3|15356.1|15354.1|15356.3|15354.3|15355.8|15353.8|3
1629895020000|2021-08-25 12:37:00|15356.4|15354.4|15356.1|15354.1|15356.5|15354.5|15356|15354|8
1629895030000|2021-08-25 12:37:10|15356|15354|15356.6|15354.6|15356.6|15354.6|15356|15354|5
1629895040000|2021-08-25 12:37:20|15356.8|15354.8|15358|15356|15358.1|15356.1|15356.8|15354.8|17
1629895050000|2021-08-25 12:37:30|15358.1|15356.1|15357.8|15355.8|15358.1|15356.1|15357.8|15355.8|6
1629895060000|2021-08-25 12:37:40|15357.9|15355.9|15358.3|15356.3|15358.3|15356.3|15357.8|15355.8|12
1629895070000|2021-08-25 12:37:50|15358.1|15356.1|15358.1|15356.1|15358.4|15356.4|15357.9|15355.9|10
1629895080000|2021-08-25 12:38:00|15358|15356|15358.3|15356.3|15358.6|15356.6|15357.9|15355.9|17
1629895090000|2021-08-25 12:38:10|15358.4|15356.4|15359.6|15357.6|15360.1|15358.1|15358.4|15356.4|61
1629895100000|2021-08-25 12:38:20|15359.8|15357.8|15360.5|15358.5|15360.6|15358.6|15359.5|15357.5|83
1629895110000|2021-08-25 12:38:30|15360.6|15358.6|15360.8|15358.8|15361.8|15359.8|15360.4|15358.4|48
1629895120000|2021-08-25 12:38:40|15360.5|15358.5|15360.8|15358.8|15361|15359|15360.3|15358.3|16
1629895130000|2021-08-25 12:38:50|15360.6|15358.6|15361|15359|15361|15359|15360.3|15358.3|14
1629895140000|2021-08-25 12:39:00|15360.9|15358.9|15361.1|15359.1|15361.4|15359.4|15360.9|15358.9|25
1629895150000|2021-08-25 12:39:10|15361.3|15359.3|15361.8|15359.8|15362|15360|15361|15359|24
1629895160000|2021-08-25 12:39:20|15362|15360|15362.5|15360.5|15362.5|15360.5|15361.8|15359.8|23
1629895170000|2021-08-25 12:39:30|15362.6|15360.6|15364.5|15362.5|15365.5|15363.5|15362.3|15360.3|145
1629895180000|2021-08-25 12:39:40|15364.6|15362.6|15364.9|15362.9|15365.4|15363.4|15364.6|15362.6|59
1629895190000|2021-08-25 12:39:50|15365|15363|15364.8|15362.8|15365|15363|15364.5|15362.5|24
1629895200000|2021-08-25 12:40:00|15364.9|15362.9|15365.8|15363.8|15365.8|15363.8|15364.5|15362.5|75
1629895210000|2021-08-25 12:40:10|15365.6|15363.6|15366.9|15364.9|15367.3|15365.3|15365.3|15363.3|150
1629895220000|2021-08-25 12:40:20|15366.8|15364.8|15367|15365|15367|15365|15366|15364|48
1629895230000|2021-08-25 12:40:30|15366.9|15364.9|15367.3|15365.3|15367.5|15365.5|15366.8|15364.8|47
1629895240000|2021-08-25 12:40:40|15367.4|15365.4|15367.3|15365.3|15367.5|15365.5|15367|15365|31
1629895250000|2021-08-25 12:40:50|15367.4|15365.4|15367.3|15365.3|15367.8|15365.8|15367|15365|72
1629895260000|2021-08-25 12:41:00|15367.4|15365.4|15368|15366|15368|15366|15367.3|15365.3|59
1629895270000|2021-08-25 12:41:10|15367.9|15365.9|15367.3|15365.3|15368.1|15366.1|15367|15365|54
1629895280000|2021-08-25 12:41:20|15367.4|15365.4|15366.9|15364.9|15367.4|15365.4|15366.9|15364.9|40
1629895290000|2021-08-25 12:41:30|15366.8|15364.8|15367.3|15365.3|15367.3|15365.3|15365.8|15363.8|64
1629895300000|2021-08-25 12:41:40|15367.1|15365.1|15367|15365|15367.9|15365.9|15366.9|15364.9|29
1629895310000|2021-08-25 12:41:50|15367.1|15365.1|15366.8|15364.8|15367.1|15365.1|15366.6|15364.6|34
1629895320000|2021-08-25 12:42:00|15366.6|15364.6|15366|15364|15366.8|15364.8|15366|15364|48
1629895330000|2021-08-25 12:42:10|15366.1|15364.1|15366.3|15364.3|15366.3|15364.3|15365.6|15363.6|19
1629895340000|2021-08-25 12:42:20|15366.1|15364.1|15366|15364|15366.5|15364.5|15366|15364|15
1629895350000|2021-08-25 12:42:30|15366.1|15364.1|15366.3|15364.3|15366.3|15364.3|15365.1|15363.1|35
1629895360000|2021-08-25 12:42:40|15366.4|15364.4|15366.3|15364.3|15366.4|15364.4|15365.8|15363.8|16
1629895370000|2021-08-25 12:42:50|15366.1|15364.1|15365.3|15363.3|15366.3|15364.3|15365|15363|6
1629895380000|2021-08-25 12:43:00|15365.4|15363.4|15365.6|15363.6|15365.9|15363.9|15364.8|15362.8|20
1629895390000|2021-08-25 12:43:10|15365.8|15363.8|15366.5|15364.5|15366.6|15364.6|15365.8|15363.8|25
1629895400000|2021-08-25 12:43:20|15366.6|15364.6|15366.3|15364.3|15366.8|15364.8|15366|15364|13
1629895410000|2021-08-25 12:43:30|15366.1|15364.1|15366.5|15364.5|15366.9|15364.9|15366|15364|14
1629895420000|2021-08-25 12:43:40|15366.6|15364.6|15367.5|15365.5|15367.5|15365.5|15366.6|15364.6|12
1629895430000|2021-08-25 12:43:50|15367.6|15365.6|15367.8|15365.8|15368.1|15366.1|15367.5|15365.5|32
1629895440000|2021-08-25 12:44:00|15368|15366|15369|15367|15369|15367|15367.9|15365.9|85
1629895450000|2021-08-25 12:44:10|15369.1|15367.1|15368.3|15366.3|15369.1|15367.1|15368.3|15366.3|39
1629895460000|2021-08-25 12:44:20|15368.1|15366.1|15367.9|15365.9|15368.8|15366.8|15367.8|15365.8|39
1629895470000|2021-08-25 12:44:30|15368|15366|15367.3|15365.3|15368.1|15366.1|15367.3|15365.3|4
1629895480000|2021-08-25 12:44:40|15367.1|15365.1|15366.8|15364.8|15367.5|15365.5|15366.8|15364.8|33
1629895490000|2021-08-25 12:44:50|15367|15365|15367.8|15365.8|15367.8|15365.8|15366.8|15364.8|25
1629895500000|2021-08-25 12:45:00|15367.9|15365.9|15369|15367|15369.1|15367.1|15367.9|15365.9|44
1629895510000|2021-08-25 12:45:10|15369.1|15367.1|15368.8|15366.8|15369.8|15367.8|15368|15366|77
1629895520000|2021-08-25 12:45:20|15368.6|15366.6|15369.3|15367.3|15369.6|15367.6|15368.5|15366.5|60
1629895530000|2021-08-25 12:45:30|15369.4|15367.4|15369.1|15367.1|15369.8|15367.8|15369|15367|23
1629895540000|2021-08-25 12:45:40|15369|15367|15369.8|15367.8|15369.8|15367.8|15369|15367|16
1629895550000|2021-08-25 12:45:50|15369.6|15367.6|15370|15368|15370.1|15368.1|15369.5|15367.5|20
1629895560000|2021-08-25 12:46:00|15370.1|15368.1|15369.9|15367.9|15370.1|15368.1|15369.8|15367.8|26
1629895570000|2021-08-25 12:46:10|15370|15368|15370|15368|15370.3|15368.3|15369.6|15367.6|43
1629895580000|2021-08-25 12:46:20|15369.8|15367.8|15369.8|15367.8|15370.3|15368.3|15369.6|15367.6|9
1629895590000|2021-08-25 12:46:30|15370|15368|15370|15368|15370.1|15368.1|15369.6|15367.6|16
1629895600000|2021-08-25 12:46:40|15369.8|15367.8|15369.5|15367.5|15369.8|15367.8|15369.4|15367.4|11
1629895610000|2021-08-25 12:46:50|15369.4|15367.4|15369|15367|15369.5|15367.5|15368.9|15366.9|17
1629895620000|2021-08-25 12:47:00|15369.1|15367.1|15368.8|15366.8|15369.1|15367.1|15368.8|15366.8|6
1629895630000|2021-08-25 12:47:10|15368.9|15366.9|15369|15367|15369.1|15367.1|15368.3|15366.3|33
1629895640000|2021-08-25 12:47:20|15369.1|15367.1|15369.4|15367.4|15369.6|15367.6|15368.8|15366.8|28
1629895650000|2021-08-25 12:47:30|15369.5|15367.5|15370.3|15368.3|15370.3|15368.3|15369.1|15367.1|22
1629895660000|2021-08-25 12:47:40|15370.1|15368.1|15372.3|15370.3|15373|15371|15370.1|15368.1|159
1629895670000|2021-08-25 12:47:50|15372.5|15370.5|15372.5|15370.5|15372.9|15370.9|15372.1|15370.1|50
1629895680000|2021-08-25 12:48:00|15372.8|15370.8|15372|15370|15372.9|15370.9|15371.8|15369.8|32
1629895690000|2021-08-25 12:48:10|15372.1|15370.1|15372.3|15370.3|15372.5|15370.5|15371.6|15369.6|29
1629895700000|2021-08-25 12:48:20|15372.4|15370.4|15372.3|15370.3|15372.8|15370.8|15371.8|15369.8|62
1629895710000|2021-08-25 12:48:30|15372.1|15370.1|15371.3|15369.3|15372.5|15370.5|15371.3|15369.3|20
1629895720000|2021-08-25 12:48:40|15371.1|15369.1|15370|15368|15371.3|15369.3|15369.9|15367.9|58
1629895730000|2021-08-25 12:48:50|15370.3|15368.3|15370.5|15368.5|15370.5|15368.5|15370|15368|11
1629895740000|2021-08-25 12:49:00|15370.4|15368.4|15370.5|15368.5|15371.4|15369.4|15370.3|15368.3|18
1629895750000|2021-08-25 12:49:10|15370.6|15368.6|15370.3|15368.3|15370.6|15368.6|15370.3|15368.3|9
1629895760000|2021-08-25 12:49:20|15370.4|15368.4|15371|15369|15371.1|15369.1|15369.9|15367.9|21
1629895770000|2021-08-25 12:49:30|15370.9|15368.9|15371.4|15369.4|15371.4|15369.4|15370.6|15368.6|6
1629895780000|2021-08-25 12:49:40|15371.3|15369.3|15369.8|15367.8|15371.5|15369.5|15369.8|15367.8|11
1629895790000|2021-08-25 12:49:50|15369.9|15367.9|15369.8|15367.8|15370.3|15368.3|15369.6|15367.6|12
1629895800000|2021-08-25 12:50:00|15369.9|15367.9|15369.3|15367.3|15370.1|15368.1|15369.1|15367.1|22
1629895810000|2021-08-25 12:50:10|15369.4|15367.4|15369.4|15367.4|15369.8|15367.8|15369.3|15367.3|11
1629895820000|2021-08-25 12:50:20|15369.5|15367.5|15369|15367|15369.6|15367.6|15368.8|15366.8|14
1629895830000|2021-08-25 12:50:30|15368.9|15366.9|15368.8|15366.8|15369.3|15367.3|15368.5|15366.5|24
1629895840000|2021-08-25 12:50:40|15369|15367|15370.3|15368.3|15370.5|15368.5|15369|15367|39
1629895850000|2021-08-25 12:50:50|15370.1|15368.1|15369.8|15367.8|15370.1|15368.1|15369.4|15367.4|11
1629895860000|2021-08-25 12:51:00|15369.6|15367.6|15369|15367|15369.8|15367.8|15368.9|15366.9|18
1629895870000|2021-08-25 12:51:10|15369.1|15367.1|15368.3|15366.3|15369.1|15367.1|15368.1|15366.1|37
1629895880000|2021-08-25 12:51:20|15368.1|15366.1|15367.8|15365.8|15368.5|15366.5|15367.6|15365.6|24
1629895890000|2021-08-25 12:51:30|15367.9|15365.9|15367.3|15365.3|15368|15366|15367.3|15365.3|22
1629895900000|2021-08-25 12:51:40|15367.1|15365.1|15367.3|15365.3|15367.8|15365.8|15367.1|15365.1|45
1629895910000|2021-08-25 12:51:50|15367.1|15365.1|15367.3|15365.3|15367.6|15365.6|15367.1|15365.1|6
1629895920000|2021-08-25 12:52:00|15367.1|15365.1|15366|15364|15367.4|15365.4|15365.8|15363.8|82
1629895930000|2021-08-25 12:52:10|15365.9|15363.9|15367.1|15365.1|15367.1|15365.1|15365.9|15363.9|38
1629895940000|2021-08-25 12:52:20|15367.5|15365.5|15366.9|15364.9|15367.9|15365.9|15366.8|15364.8|15
1629895950000|2021-08-25 12:52:30|15366.8|15364.8|15367.3|15365.3|15367.4|15365.4|15366.8|15364.8|9
1629895960000|2021-08-25 12:52:40|15367.5|15365.5|15367.3|15365.3|15367.5|15365.5|15366.9|15364.9|8
1629895970000|2021-08-25 12:52:50|15367.1|15365.1|15367.5|15365.5|15367.6|15365.6|15367.1|15365.1|13
1629895980000|2021-08-25 12:53:00|15367.6|15365.6|15368.3|15366.3|15368.5|15366.5|15367.6|15365.6|34
1629895990000|2021-08-25 12:53:10|15368.1|15366.1|15368.9|15366.9|15368.9|15366.9|15367.8|15365.8|31
1629896000000|2021-08-25 12:53:20|15369|15367|15369.1|15367.1|15369.1|15367.1|15368.3|15366.3|28
1629896010000|2021-08-25 12:53:30|15369.3|15367.3|15369|15367|15369.3|15367.3|15368.5|15366.5|27
1629896020000|2021-08-25 12:53:40|15368.9|15366.9|15368.5|15366.5|15368.9|15366.9|15368.3|15366.3|21
1629896030000|2021-08-25 12:53:50|15368.4|15366.4|15367.5|15365.5|15368.4|15366.4|15367.5|15365.5|26
1629896040000|2021-08-25 12:54:00|15367.4|15365.4|15369|15367|15369.4|15367.4|15367.4|15365.4|24
1629896050000|2021-08-25 12:54:10|15368.9|15366.9|15369.3|15367.3|15369.4|15367.4|15368.9|15366.9|15
1629896060000|2021-08-25 12:54:20|15369.1|15367.1|15368.4|15366.4|15369.4|15367.4|15368.3|15366.3|18
1629896070000|2021-08-25 12:54:30|15368.3|15366.3|15368.3|15366.3|15369.1|15367.1|15368|15366|20
1629896080000|2021-08-25 12:54:40|15368.4|15366.4|15368.5|15366.5|15368.9|15366.9|15368.3|15366.3|8
1629896090000|2021-08-25 12:54:50|15368.6|15366.6|15369|15367|15369|15367|15368.3|15366.3|7
1629896100000|2021-08-25 12:55:00|15369.1|15367.1|15368.3|15366.3|15369.1|15367.1|15368.1|15366.1|10
1629896110000|2021-08-25 12:55:10|15368.1|15366.1|15368|15366|15368.8|15366.8|15368|15366|15
1629896120000|2021-08-25 12:55:20|15368.1|15366.1|15368|15366|15368.8|15366.8|15368|15366|10
1629896130000|2021-08-25 12:55:30|15368.1|15366.1|15368|15366|15368.5|15366.5|15368|15366|12
1629896140000|2021-08-25 12:55:40|15367.9|15365.9|15368.3|15366.3|15368.3|15366.3|15367.4|15365.4|10
1629896150000|2021-08-25 12:55:50|15368|15366|15368.3|15366.3|15368.3|15366.3|15368|15366|7
1629896160000|2021-08-25 12:56:00|15368.4|15366.4|15368.1|15366.1|15368.9|15366.9|15367.1|15365.1|32
1629896170000|2021-08-25 12:56:10|15368.3|15366.3|15367.8|15365.8|15368.3|15366.3|15366.9|15364.9|17
1629896180000|2021-08-25 12:56:20|15367.6|15365.6|15367.5|15365.5|15368|15366|15367.4|15365.4|10
1629896190000|2021-08-25 12:56:30|15367.3|15365.3|15367.4|15365.4|15367.5|15365.5|15366.8|15364.8|24
1629896200000|2021-08-25 12:56:40|15367.5|15365.5|15367.5|15365.5|15367.8|15365.8|15367.4|15365.4|1
1629896210000|2021-08-25 12:56:50|15367.6|15365.6|15367.5|15365.5|15367.8|15365.8|15367.5|15365.5|2
1629896220000|2021-08-25 12:57:00|15367.4|15365.4|15368.8|15366.8|15368.8|15366.8|15367|15365|35
1629896230000|2021-08-25 12:57:10|15368.5|15366.5|15368.9|15366.9|15369.1|15367.1|15368.5|15366.5|23
1629896240000|2021-08-25 12:57:20|15368.8|15366.8|15369.6|15367.6|15369.6|15367.6|15368|15366|23
1629896250000|2021-08-25 12:57:30|15369.5|15367.5|15369.8|15367.8|15370.4|15368.4|15369.5|15367.5|41
1629896260000|2021-08-25 12:57:40|15369.9|15367.9|15370.8|15368.8|15371.5|15369.5|15369.8|15367.8|46
1629896270000|2021-08-25 12:57:50|15370.6|15368.6|15369.8|15367.8|15370.6|15368.6|15369.6|15367.6|24
1629896280000|2021-08-25 12:58:00|15369.6|15367.6|15371.4|15369.4|15371.4|15369.4|15369.5|15367.5|10
1629896290000|2021-08-25 12:58:10|15371.5|15369.5|15372.3|15370.3|15372.4|15370.4|15371.1|15369.1|45
1629896300000|2021-08-25 12:58:20|15372.6|15370.6|15372.5|15370.5|15372.8|15370.8|15371.8|15369.8|77
1629896310000|2021-08-25 12:58:30|15372.4|15370.4|15372.8|15370.8|15372.9|15370.9|15372.1|15370.1|9
1629896320000|2021-08-25 12:58:40|15373|15371|15373.3|15371.3|15373.8|15371.8|15373|15371|80
1629896330000|2021-08-25 12:58:50|15373.4|15371.4|15374.6|15372.6|15374.8|15372.8|15373.4|15371.4|64
1629896340000|2021-08-25 12:59:00|15374.5|15372.5|15373|15371|15374.8|15372.8|15372.1|15370.1|50
1629896350000|2021-08-25 12:59:10|15373.3|15371.3|15372.5|15370.5|15373.5|15371.5|15372.3|15370.3|28
1629896360000|2021-08-25 12:59:20|15372.6|15370.6|15372.4|15370.4|15372.6|15370.6|15372.3|15370.3|26
1629896370000|2021-08-25 12:59:30|15372.3|15370.3|15372|15370|15372.3|15370.3|15371.6|15369.6|25
1629896380000|2021-08-25 12:59:40|15372.1|15370.1|15372.5|15370.5|15372.5|15370.5|15372|15370|15
1629896390000|2021-08-25 12:59:50|15372.4|15370.4|15372.1|15370.1|15372.6|15370.6|15371.9|15369.9|13
1629896400000|2021-08-25 13:00:00|15371.5|15369.5|15372.4|15370.4|15372.5|15370.5|15371|15369|72
1629896410000|2021-08-25 13:00:10|15372.5|15370.5|15372.6|15370.6|15373.4|15371.4|15372.4|15370.4|26
1629896420000|2021-08-25 13:00:20|15372.5|15370.5|15372.5|15370.5|15373|15371|15372.4|15370.4|7
1629896430000|2021-08-25 13:00:30|15372.6|15370.6|15372.8|15370.8|15373|15371|15372.4|15370.4|9
1629896440000|2021-08-25 13:00:40|15372.9|15370.9|15372.3|15370.3|15372.9|15370.9|15372.1|15370.1|12
1629896450000|2021-08-25 13:00:50|15372.4|15370.4|15372.6|15370.6|15372.9|15370.9|15372|15370|30
1629896460000|2021-08-25 13:01:00|15372.5|15370.5|15373.5|15371.5|15373.9|15371.9|15372.5|15370.5|20
1629896470000|2021-08-25 13:01:10|15373.4|15371.4|15373.8|15371.8|15373.9|15371.9|15373.4|15371.4|14
1629896480000|2021-08-25 13:01:20|15373.6|15371.6|15373.8|15371.8|15374|15372|15373.6|15371.6|7
1629896490000|2021-08-25 13:01:30|15373.6|15371.6|15373|15371|15373.8|15371.8|15373|15371|14
1629896500000|2021-08-25 13:01:40|15372.9|15370.9|15373.4|15371.4|15373.5|15371.5|15372.9|15370.9|14
1629896510000|2021-08-25 13:01:50|15373.3|15371.3|15373.5|15371.5|15374.3|15372.3|15373.3|15371.3|25
1629896520000|2021-08-25 13:02:00|15373.6|15371.6|15374|15372|15374.4|15372.4|15373.3|15371.3|29
1629896530000|2021-08-25 13:02:10|15374.1|15372.1|15374.3|15372.3|15374.3|15372.3|15373.8|15371.8|18
1629896540000|2021-08-25 13:02:20|15374.1|15372.1|15375|15373|15375.3|15373.3|15374.1|15372.1|68
1629896550000|2021-08-25 13:02:30|15374.9|15372.9|15374.5|15372.5|15375.1|15373.1|15374.3|15372.3|22
1629896560000|2021-08-25 13:02:40|15374.4|15372.4|15374.5|15372.5|15374.6|15372.6|15374.3|15372.3|12
1629896570000|2021-08-25 13:02:50|15374.6|15372.6|15375.3|15373.3|15375.3|15373.3|15374.6|15372.6|40
1629896580000|2021-08-25 13:03:00|15375.1|15373.1|15375.3|15373.3|15376.1|15374.1|15374.9|15372.9|73
1629896590000|2021-08-25 13:03:10|15375.4|15373.4|15375.8|15373.8|15375.8|15373.8|15375|15373|24
1629896600000|2021-08-25 13:03:20|15375.6|15373.6|15376.3|15374.3|15376.8|15374.8|15375.6|15373.6|55
1629896610000|2021-08-25 13:03:30|15376.1|15374.1|15375.9|15373.9|15376.1|15374.1|15375.6|15373.6|19
1629896620000|2021-08-25 13:03:40|15375.8|15373.8|15375.3|15373.3|15375.8|15373.8|15375.1|15373.1|40
1629896630000|2021-08-25 13:03:50|15375.1|15373.1|15375|15373|15375.3|15373.3|15374.8|15372.8|11
1629896640000|2021-08-25 13:04:00|15375.1|15373.1|15375.1|15373.1|15375.6|15373.6|15375.1|15373.1|8
1629896650000|2021-08-25 13:04:10|15375|15373|15374.3|15372.3|15375|15373|15374.3|15372.3|23
1629896660000|2021-08-25 13:04:20|15374.1|15372.1|15374|15372|15374.8|15372.8|15374|15372|21
1629896670000|2021-08-25 13:04:30|15373.8|15371.8|15373.4|15371.4|15373.9|15371.9|15373|15371|50
1629896680000|2021-08-25 13:04:40|15373.5|15371.5|15373.4|15371.4|15373.6|15371.6|15373.3|15371.3|4
1629896690000|2021-08-25 13:04:50|15373.1|15371.1|15373|15371|15373.1|15371.1|15372.9|15370.9|14
1629896700000|2021-08-25 13:05:00|15373.1|15371.1|15372.8|15370.8|15373.1|15371.1|15372.8|15370.8|27
1629896710000|2021-08-25 13:05:10|15371.6|15369.6|15371.9|15369.9|15372|15370|15371.6|15369.6|225
1629896720000|2021-08-25 13:05:20|15372|15370|15371.5|15369.5|15372|15370|15371.5|15369.5|13
1629896730000|2021-08-25 13:05:30|15371.4|15369.4|15372|15370|15372.1|15370.1|15371.4|15369.4|13
1629896740000|2021-08-25 13:05:40|15371.9|15369.9|15371.5|15369.5|15371.9|15369.9|15371.3|15369.3|28
1629896750000|2021-08-25 13:05:50|15371.4|15369.4|15371.4|15369.4|15371.5|15369.5|15371.1|15369.1|23
1629896760000|2021-08-25 13:06:00|15371.3|15369.3|15370|15368|15371.5|15369.5|15370|15368|225
1629896770000|2021-08-25 13:06:10|15369.9|15367.9|15371.3|15369.3|15371.4|15369.4|15369.8|15367.8|33
1629896780000|2021-08-25 13:06:20|15371.4|15369.4|15370.5|15368.5|15371.4|15369.4|15370.4|15368.4|22
1629896790000|2021-08-25 13:06:30|15370.4|15368.4|15371.6|15369.6|15371.8|15369.8|15370.4|15368.4|15
1629896800000|2021-08-25 13:06:40|15371.8|15369.8|15371.9|15369.9|15372|15370|15371.6|15369.6|10
1629896810000|2021-08-25 13:06:50|15371.4|15369.4|15371.8|15369.8|15371.9|15369.9|15371.1|15369.1|25
1629896820000|2021-08-25 13:07:00|15371.6|15369.6|15373.3|15371.3|15373.3|15371.3|15371.6|15369.6|54
1629896830000|2021-08-25 13:07:10|15373.1|15371.1|15373.8|15371.8|15373.8|15371.8|15373.1|15371.1|26
1629896840000|2021-08-25 13:07:20|15373.9|15371.9|15374|15372|15374|15372|15373.8|15371.8|15
1629896850000|2021-08-25 13:07:30|15373.9|15371.9|15374.3|15372.3|15374.4|15372.4|15373.9|15371.9|20
1629896860000|2021-08-25 13:07:40|15374.1|15372.1|15374|15372|15374.4|15372.4|15374|15372|10
1629896870000|2021-08-25 13:07:50|15374.1|15372.1|15374.3|15372.3|15374.4|15372.4|15373.9|15371.9|26
1629896880000|2021-08-25 13:08:00|15374.5|15372.5|15374|15372|15374.6|15372.6|15374|15372|12
1629896890000|2021-08-25 13:08:10|15374.1|15372.1|15373.9|15371.9|15374.1|15372.1|15373.8|15371.8|5
1629896900000|2021-08-25 13:08:20|15374|15372|15374.9|15372.9|15374.9|15372.9|15373.9|15371.9|33
1629896910000|2021-08-25 13:08:30|15375.1|15373.1|15375|15373|15375.5|15373.5|15374.9|15372.9|56
1629896920000|2021-08-25 13:08:40|15375.1|15373.1|15374.8|15372.8|15375.3|15373.3|15374.6|15372.6|13
1629896930000|2021-08-25 13:08:50|15374.6|15372.6|15374.3|15372.3|15374.8|15372.8|15374.3|15372.3|13
1629896940000|2021-08-25 13:09:00|15374.4|15372.4|15374.3|15372.3|15375|15373|15374.3|15372.3|17
1629896950000|2021-08-25 13:09:10|15374.1|15372.1|15374.9|15372.9|15374.9|15372.9|15374|15372|20
1629896960000|2021-08-25 13:09:20|15374.8|15372.8|15374.6|15372.6|15375|15373|15374.5|15372.5|12
1629896970000|2021-08-25 13:09:30|15374.9|15372.9|15374.8|15372.8|15374.9|15372.9|15374.5|15372.5|10
1629896980000|2021-08-25 13:09:40|15374.6|15372.6|15374.3|15372.3|15374.8|15372.8|15374.1|15372.1|19
1629896990000|2021-08-25 13:09:50|15374.4|15372.4|15374|15372|15374.4|15372.4|15374|15372|8
1629897000000|2021-08-25 13:10:00|15373.9|15371.9|15374.1|15372.1|15374.1|15372.1|15373.9|15371.9|18
1629897010000|2021-08-25 13:10:10|15374|15372|15374.6|15372.6|15374.6|15372.6|15374|15372|42
1629897020000|2021-08-25 13:10:20|15374.5|15372.5|15374.1|15372.1|15374.5|15372.5|15374|15372|13
1629897030000|2021-08-25 13:10:30|15374|15372|15374|15372|15374.6|15372.6|15373.9|15371.9|32
1629897040000|2021-08-25 13:10:40|15374.1|15372.1|15372.8|15370.8|15374.3|15372.3|15372.6|15370.6|54
1629897050000|2021-08-25 13:10:50|15372.6|15370.6|15372.8|15370.8|15372.9|15370.9|15372.4|15370.4|24
1629897060000|2021-08-25 13:11:00|15372.6|15370.6|15372.1|15370.1|15372.6|15370.6|15371.9|15369.9|17
1629897070000|2021-08-25 13:11:10|15371.9|15369.9|15371|15369|15372.1|15370.1|15370.4|15368.4|61
1629897080000|2021-08-25 13:11:20|15370.9|15368.9|15370.3|15368.3|15370.9|15368.9|15369.8|15367.8|52
1629897090000|2021-08-25 13:11:30|15370.1|15368.1|15370|15368|15370.6|15368.6|15370|15368|22
1629897100000|2021-08-25 13:11:40|15370.1|15368.1|15370.3|15368.3|15370.5|15368.5|15369.9|15367.9|18
1629897110000|2021-08-25 13:11:50|15370.1|15368.1|15370.4|15368.4|15370.5|15368.5|15369.9|15367.9|6
1629897120000|2021-08-25 13:12:00|15369.8|15367.8|15369|15367|15370|15368|15369|15367|44
1629897130000|2021-08-25 13:12:10|15368.9|15366.9|15370|15368|15370|15368|15368.9|15366.9|32
1629897140000|2021-08-25 13:12:20|15370.1|15368.1|15370|15368|15370.3|15368.3|15369.6|15367.6|17
1629897150000|2021-08-25 13:12:30|15369.9|15367.9|15369.3|15367.3|15369.9|15367.9|15368.5|15366.5|48
1629897160000|2021-08-25 13:12:40|15369.1|15367.1|15369.1|15367.1|15369.3|15367.3|15368.6|15366.6|9
1629897170000|2021-08-25 13:12:50|15369|15367|15368.5|15366.5|15369.3|15367.3|15368.5|15366.5|18
1629897180000|2021-08-25 13:13:00|15368.6|15366.6|15368.5|15366.5|15368.9|15366.9|15368.4|15366.4|15
1629897190000|2021-08-25 13:13:10|15368.6|15366.6|15369.1|15367.1|15369.3|15367.3|15368.5|15366.5|27
1629897200000|2021-08-25 13:13:20|15369|15367|15369|15367|15369.1|15367.1|15368.6|15366.6|10
1629897210000|2021-08-25 13:13:30|15369.1|15367.1|15369.3|15367.3|15369.5|15367.5|15369|15367|17
1629897220000|2021-08-25 13:13:40|15369.4|15367.4|15369.9|15367.9|15370.4|15368.4|15369.4|15367.4|37
1629897230000|2021-08-25 13:13:50|15369.5|15367.5|15370.5|15368.5|15370.9|15368.9|15369.5|15367.5|29
1629897240000|2021-08-25 13:14:00|15370.6|15368.6|15370.5|15368.5|15370.8|15368.8|15370.4|15368.4|3
1629897250000|2021-08-25 13:14:10|15370.4|15368.4|15369.5|15367.5|15370.4|15368.4|15369.5|15367.5|17
1629897260000|2021-08-25 13:14:20|15369.6|15367.6|15370.5|15368.5|15370.8|15368.8|15369.6|15367.6|4
1629897270000|2021-08-25 13:14:30|15370.6|15368.6|15370.9|15368.9|15371.1|15369.1|15370.4|15368.4|18
1629897280000|2021-08-25 13:14:40|15370.8|15368.8|15370.6|15368.6|15370.9|15368.9|15370.5|15368.5|16
1629897290000|2021-08-25 13:14:50|15370.5|15368.5|15370.1|15368.1|15370.5|15368.5|15370|15368|11
1629897300000|2021-08-25 13:15:00|15370.3|15368.3|15371|15369|15371|15369|15370.3|15368.3|17
1629897310000|2021-08-25 13:15:10|15370.9|15368.9|15370.8|15368.8|15371.4|15369.4|15370.5|15368.5|15
1629897320000|2021-08-25 13:15:20|15370.9|15368.9|15371.1|15369.1|15371.1|15369.1|15370.6|15368.6|7
1629897330000|2021-08-25 13:15:30|15371|15369|15371.4|15369.4|15371.8|15369.8|15370.9|15368.9|24
1629897340000|2021-08-25 13:15:40|15371.3|15369.3|15371|15369|15371.5|15369.5|15370.9|15368.9|29
1629897350000|2021-08-25 13:15:50|15371.1|15369.1|15371.3|15369.3|15371.4|15369.4|15370.5|15368.5|12
1629897360000|2021-08-25 13:16:00|15371.4|15369.4|15371.5|15369.5|15371.6|15369.6|15370.9|15368.9|3
1629897370000|2021-08-25 13:16:10|15371.4|15369.4|15371.9|15369.9|15371.9|15369.9|15371.3|15369.3|9
1629897380000|2021-08-25 13:16:20|15371.8|15369.8|15371.8|15369.8|15372|15370|15371.5|15369.5|20
1629897390000|2021-08-25 13:16:30|15371.6|15369.6|15371|15369|15371.9|15369.9|15370.9|15368.9|18
1629897400000|2021-08-25 13:16:40|15371.1|15369.1|15371.4|15369.4|15371.4|15369.4|15371|15369|9
1629897410000|2021-08-25 13:16:50|15371.5|15369.5|15371.3|15369.3|15371.5|15369.5|15371.1|15369.1|6
1629897420000|2021-08-25 13:17:00|15370.8|15368.8|15370.3|15368.3|15370.8|15368.8|15369.6|15367.6|50
1629897430000|2021-08-25 13:17:10|15370.5|15368.5|15369.4|15367.4|15370.9|15368.9|15369.4|15367.4|9
1629897440000|2021-08-25 13:17:20|15369.5|15367.5|15369.5|15367.5|15369.8|15367.8|15369.4|15367.4|12
1629897450000|2021-08-25 13:17:30|15369.4|15367.4|15369.6|15367.6|15369.6|15367.6|15369.4|15367.4|8
1629897460000|2021-08-25 13:17:40|15369.8|15367.8|15368.9|15366.9|15369.9|15367.9|15368.9|15366.9|8
1629897470000|2021-08-25 13:17:50|15368.8|15366.8|15368.4|15366.4|15368.9|15366.9|15368.4|15366.4|33
1629897480000|2021-08-25 13:18:00|15368.5|15366.5|15368.3|15366.3|15368.6|15366.6|15368|15366|50
1629897490000|2021-08-25 13:18:10|15368.1|15366.1|15368|15366|15368.3|15366.3|15367.6|15365.6|33
1629897500000|2021-08-25 13:18:20|15368.3|15366.3|15367.8|15365.8|15368.4|15366.4|15367.8|15365.8|37
1629897510000|2021-08-25 13:18:30|15367.9|15365.9|15368.3|15366.3|15368.3|15366.3|15367.6|15365.6|32
1629897520000|2021-08-25 13:18:40|15368.1|15366.1|15367.9|15365.9|15368.4|15366.4|15367.6|15365.6|24
1629897530000|2021-08-25 13:18:50|15368|15366|15368|15366|15368.5|15366.5|15367.8|15365.8|7
1629897540000|2021-08-25 13:19:00|15367.9|15365.9|15368.5|15366.5|15368.5|15366.5|15367.8|15365.8|34
1629897550000|2021-08-25 13:19:10|15368.4|15366.4|15369|15367|15369.1|15367.1|15368.4|15366.4|15
1629897560000|2021-08-25 13:19:20|15369.1|15367.1|15368.8|15366.8|15369.1|15367.1|15368.6|15366.6|3
1629897570000|2021-08-25 13:19:30|15368.9|15366.9|15368.4|15366.4|15368.9|15366.9|15368.4|15366.4|3
1629897580000|2021-08-25 13:19:40|15368.5|15366.5|15368.5|15366.5|15368.6|15366.6|15368.5|15366.5|6
1629897590000|2021-08-25 13:19:50|15368.4|15366.4|15368.8|15366.8|15369|15367|15368.4|15366.4|8
1629897600000|2021-08-25 13:20:00|15368.6|15366.6|15368.6|15366.6|15369.6|15367.6|15368.5|15366.5|28
1629897610000|2021-08-25 13:20:10|15368.5|15366.5|15367.8|15365.8|15368.6|15366.6|15367.6|15365.6|18
1629897620000|2021-08-25 13:20:20|15367.6|15365.6|15368|15366|15368|15366|15367.6|15365.6|21
1629897630000|2021-08-25 13:20:30|15367.9|15365.9|15368.5|15366.5|15368.9|15366.9|15367.9|15365.9|38
1629897640000|2021-08-25 13:20:40|15368.6|15366.6|15368.4|15366.4|15369.4|15367.4|15368.4|15366.4|24
1629897650000|2021-08-25 13:20:50|15368.6|15366.6|15369|15367|15369.3|15367.3|15368.6|15366.6|9
1629897660000|2021-08-25 13:21:00|15369.1|15367.1|15369|15367|15369.3|15367.3|15368.9|15366.9|10
1629897670000|2021-08-25 13:21:10|15368.9|15366.9|15369.8|15367.8|15370|15368|15368.9|15366.9|15
1629897680000|2021-08-25 13:21:20|15369.9|15367.9|15368.5|15366.5|15370.1|15368.1|15368.4|15366.4|39
1629897690000|2021-08-25 13:21:30|15368.4|15366.4|15368.8|15366.8|15369.1|15367.1|15368.1|15366.1|10
1629897700000|2021-08-25 13:21:40|15368.6|15366.6|15368.3|15366.3|15368.6|15366.6|15367.9|15365.9|27
1629897710000|2021-08-25 13:21:50|15368.1|15366.1|15367.8|15365.8|15368.1|15366.1|15367.8|15365.8|8
1629897720000|2021-08-25 13:22:00|15367.9|15365.9|15367.9|15365.9|15368.9|15366.9|15367.5|15365.5|41
1629897730000|2021-08-25 13:22:10|15367.8|15365.8|15368|15366|15368|15366|15367.5|15365.5|9
1629897740000|2021-08-25 13:22:20|15368.1|15366.1|15368.8|15366.8|15368.8|15366.8|15367.6|15365.6|29
1629897750000|2021-08-25 13:22:30|15368.6|15366.6|15368.6|15366.6|15369|15367|15368.3|15366.3|13
1629897760000|2021-08-25 13:22:40|15368.5|15366.5|15369|15367|15369.1|15367.1|15368.5|15366.5|5
1629897770000|2021-08-25 13:22:50|15368.9|15366.9|15369|15367|15369.3|15367.3|15368.4|15366.4|43
1629897780000|2021-08-25 13:23:00|15369.3|15367.3|15368.6|15366.6|15369.5|15367.5|15368.5|15366.5|58
1629897790000|2021-08-25 13:23:10|15368.1|15366.1|15368.8|15366.8|15368.9|15366.9|15368.1|15366.1|35
1629897800000|2021-08-25 13:23:20|15368.9|15366.9|15369.1|15367.1|15369.3|15367.3|15368.6|15366.6|9
1629897810000|2021-08-25 13:23:30|15369.3|15367.3|15369.4|15367.4|15369.5|15367.5|15369.1|15367.1|12
1629897820000|2021-08-25 13:23:40|15369.6|15367.6|15369.8|15367.8|15369.9|15367.9|15369.6|15367.6|17
1629897830000|2021-08-25 13:23:50|15369.9|15367.9|15370|15368|15370|15368|15369.6|15367.6|15
1629897840000|2021-08-25 13:24:00|15369.9|15367.9|15369|15367|15369.9|15367.9|15368.4|15366.4|57
1629897850000|2021-08-25 13:24:10|15368.9|15366.9|15369.8|15367.8|15369.9|15367.9|15368.9|15366.9|17
1629897860000|2021-08-25 13:24:20|15369.6|15367.6|15370.4|15368.4|15370.4|15368.4|15369.5|15367.5|14
1629897870000|2021-08-25 13:24:30|15370.3|15368.3|15369.4|15367.4|15370.3|15368.3|15369.3|15367.3|25
1629897880000|2021-08-25 13:24:40|15369.8|15367.8|15370|15368|15370.1|15368.1|15369.6|15367.6|19
1629897890000|2021-08-25 13:24:50|15369.9|15367.9|15369.9|15367.9|15370.1|15368.1|15369.6|15367.6|12
1629897900000|2021-08-25 13:25:00|15370.9|15368.9|15370.1|15368.1|15372|15370|15369.8|15367.8|255
1629897910000|2021-08-25 13:25:10|15371|15369|15372.9|15370.9|15372.9|15370.9|15371|15369|91
1629897920000|2021-08-25 13:25:20|15372.8|15370.8|15372.9|15370.9|15372.9|15370.9|15371.8|15369.8|60
1629897930000|2021-08-25 13:25:30|15372.8|15370.8|15373|15371|15373.4|15371.4|15372.6|15370.6|50
1629897940000|2021-08-25 13:25:40|15372.9|15370.9|15372.6|15370.6|15373|15371|15372.4|15370.4|46
1629897950000|2021-08-25 13:25:50|15372.8|15370.8|15372.3|15370.3|15372.9|15370.9|15372.3|15370.3|38
1629897960000|2021-08-25 13:26:00|15372.4|15370.4|15372.5|15370.5|15372.6|15370.6|15372.1|15370.1|40
1629897970000|2021-08-25 13:26:10|15372.4|15370.4|15372|15370|15372.6|15370.6|15371.9|15369.9|33
1629897980000|2021-08-25 13:26:20|15371.9|15369.9|15371.5|15369.5|15372|15370|15371.1|15369.1|33
1629897990000|2021-08-25 13:26:30|15371.4|15369.4|15371.9|15369.9|15372|15370|15371.4|15369.4|25
1629898000000|2021-08-25 13:26:40|15371.6|15369.6|15372|15370|15372|15370|15371.4|15369.4|23
1629898010000|2021-08-25 13:26:50|15372.3|15370.3|15371.9|15369.9|15372.6|15370.6|15371.9|15369.9|33
1629898020000|2021-08-25 13:27:00|15371.6|15369.6|15371.3|15369.3|15371.9|15369.9|15371.1|15369.1|47
1629898030000|2021-08-25 13:27:10|15371.1|15369.1|15370.4|15368.4|15371.4|15369.4|15369.8|15367.8|60
1629898040000|2021-08-25 13:27:20|15370.3|15368.3|15369.8|15367.8|15370.4|15368.4|15369.5|15367.5|49
1629898050000|2021-08-25 13:27:30|15369.9|15367.9|15370.6|15368.6|15370.6|15368.6|15369.4|15367.4|50
1629898060000|2021-08-25 13:27:40|15370.5|15368.5|15370.4|15368.4|15370.9|15368.9|15370.1|15368.1|43
1629898070000|2021-08-25 13:27:50|15370.5|15368.5|15370.6|15368.6|15371|15369|15369.9|15367.9|43
1629898080000|2021-08-25 13:28:00|15370|15368|15370.4|15368.4|15371.1|15369.1|15369.3|15367.3|156
1629898090000|2021-08-25 13:28:10|15370|15368|15370.6|15368.6|15370.6|15368.6|15369.3|15367.3|76
1629898100000|2021-08-25 13:28:20|15370.4|15368.4|15370.5|15368.5|15370.6|15368.6|15370.1|15368.1|30
1629898110000|2021-08-25 13:28:30|15370.4|15368.4|15370.4|15368.4|15370.8|15368.8|15369.4|15367.4|65
1629898120000|2021-08-25 13:28:40|15370.5|15368.5|15370.6|15368.6|15371|15369|15370.4|15368.4|36
1629898130000|2021-08-25 13:28:50|15370.9|15368.9|15371.5|15369.5|15371.5|15369.5|15370.6|15368.6|35
1629898140000|2021-08-25 13:29:00|15371.6|15369.6|15371.9|15369.9|15371.9|15369.9|15371|15369|56
1629898150000|2021-08-25 13:29:10|15371.8|15369.8|15370.9|15368.9|15372.4|15370.4|15370.6|15368.6|97
1629898160000|2021-08-25 13:29:20|15370.8|15368.8|15370.4|15368.4|15371.4|15369.4|15370.4|15368.4|48
1629898170000|2021-08-25 13:29:30|15370.6|15368.6|15370.4|15368.4|15371.1|15369.1|15370.1|15368.1|73
1629898180000|2021-08-25 13:29:40|15370.5|15368.5|15370|15368|15370.6|15368.6|15370|15368|67
1629898190000|2021-08-25 13:29:50|15369.9|15367.9|15372|15370|15372.4|15370.4|15369.9|15367.9|173
1629898200000|2021-08-25 13:30:00|15371.9|15369.9|15377.1|15376.1|15380.1|15379.1|15369.5|15368.5|1743
1629898210000|2021-08-25 13:30:10|15377|15376|15382.8|15381.8|15383.1|15382.1|15375.6|15374.6|873
1629898220000|2021-08-25 13:30:20|15383.1|15382.1|15383.3|15382.3|15383.6|15382.6|15380.5|15379.5|786
1629898230000|2021-08-25 13:30:30|15383.4|15382.4|15379.5|15378.5|15385.5|15384.5|15378.5|15377.5|966
1629898240000|2021-08-25 13:30:40|15379.3|15378.3|15373.4|15372.4|15380.3|15379.3|15373.3|15372.3|644
1629898250000|2021-08-25 13:30:50|15373.5|15372.5|15373|15372|15375.9|15374.9|15371.6|15370.6|1018
1629898260000|2021-08-25 13:31:00|15373.6|15372.6|15372.9|15371.9|15374.1|15373.1|15366.6|15365.6|1314
1629898270000|2021-08-25 13:31:10|15373.1|15372.1|15376.8|15375.8|15376.9|15375.9|15372.4|15371.4|500
1629898280000|2021-08-25 13:31:20|15376.9|15375.9|15379.3|15378.3|15380.3|15379.3|15376|15375|497
1629898290000|2021-08-25 13:31:30|15379.1|15378.1|15381.6|15380.6|15382.4|15381.4|15377.5|15376.5|505
1629898300000|2021-08-25 13:31:40|15381.4|15380.4|15382.4|15381.4|15383.9|15382.9|15381.4|15380.4|528
1629898310000|2021-08-25 13:31:50|15382.9|15381.9|15387.3|15386.3|15388.1|15387.1|15382.6|15381.6|725
1629898320000|2021-08-25 13:32:00|15387.1|15386.1|15390.5|15389.5|15391.4|15390.4|15387.1|15386.1|865
1629898330000|2021-08-25 13:32:10|15390.3|15389.3|15382.6|15381.6|15391|15390|15382.5|15381.5|711
1629898340000|2021-08-25 13:32:20|15382.5|15381.5|15380.3|15379.3|15383.9|15382.9|15378.3|15377.3|579
1629898350000|2021-08-25 13:32:30|15380.4|15379.4|15378|15377|15381.6|15380.6|15378|15377|297
1629898360000|2021-08-25 13:32:40|15378.1|15377.1|15379|15378|15381.9|15380.9|15376.1|15375.1|649
1629898370000|2021-08-25 13:32:50|15379.1|15378.1|15380|15379|15382.6|15381.6|15379.1|15378.1|319
1629898380000|2021-08-25 13:33:00|15379.9|15378.9|15385.8|15384.8|15387.8|15386.8|15379.9|15378.9|653
1629898390000|2021-08-25 13:33:10|15385.1|15384.1|15386.1|15385.1|15387.1|15386.1|15384.5|15383.5|372
1629898400000|2021-08-25 13:33:20|15385.5|15384.5|15386.3|15385.3|15387.8|15386.8|15383.3|15382.3|369
1629898410000|2021-08-25 13:33:30|15385.9|15384.9|15386.6|15385.6|15388.4|15387.4|15384.9|15383.9|326
1629898420000|2021-08-25 13:33:40|15386.8|15385.8|15382|15381|15387.9|15386.9|15381.9|15380.9|362
1629898430000|2021-08-25 13:33:50|15382.3|15381.3|15385.6|15384.6|15385.8|15384.8|15381.9|15380.9|311
1629898440000|2021-08-25 13:34:00|15385.9|15384.9|15387.6|15386.6|15389|15388|15385.5|15384.5|446
1629898450000|2021-08-25 13:34:10|15387.8|15386.8|15385.9|15384.9|15387.8|15386.8|15384.8|15383.8|273
1629898460000|2021-08-25 13:34:20|15386|15385|15385.8|15384.8|15386.8|15385.8|15384.9|15383.9|230
1629898470000|2021-08-25 13:34:30|15386|15385|15384.1|15383.1|15387|15386|15383.6|15382.6|275
1629898480000|2021-08-25 13:34:40|15384.4|15383.4|15383.9|15382.9|15384.6|15383.6|15380.6|15379.6|563
1629898490000|2021-08-25 13:34:50|15383.6|15382.6|15384.6|15383.6|15384.8|15383.8|15381.9|15380.9|256
1629898500000|2021-08-25 13:35:00|15384.8|15383.8|15384.6|15383.6|15385.8|15384.8|15379|15378|804
1629898510000|2021-08-25 13:35:10|15384.5|15383.5|15384|15383|15384.5|15383.5|15382.4|15381.4|255
1629898520000|2021-08-25 13:35:20|15383.9|15382.9|15388.9|15387.9|15388.9|15387.9|15383.9|15382.9|528
1629898530000|2021-08-25 13:35:30|15389|15388|15388.4|15387.4|15389.6|15388.6|15387.5|15386.5|422
1629898540000|2021-08-25 13:35:40|15388.3|15387.3|15388.5|15387.5|15389.1|15388.1|15385.3|15384.3|300
1629898550000|2021-08-25 13:35:50|15388.4|15387.4|15386.5|15385.5|15389.1|15388.1|15386.3|15385.3|221
1629898560000|2021-08-25 13:36:00|15386.6|15385.6|15390.6|15389.6|15390.9|15389.9|15386.3|15385.3|534
1629898570000|2021-08-25 13:36:10|15390.5|15389.5|15395.4|15394.4|15397.3|15396.3|15390.5|15389.5|1057
1629898580000|2021-08-25 13:36:20|15395.3|15394.3|15395.5|15394.5|15397.3|15396.3|15394.6|15393.6|479
1629898590000|2021-08-25 13:36:30|15395.4|15394.4|15394.3|15393.3|15395.9|15394.9|15390|15389|591
1629898600000|2021-08-25 13:36:40|15394.4|15393.4|15392.3|15391.3|15395.1|15394.1|15392.3|15391.3|298
1629898610000|2021-08-25 13:36:50|15392|15391|15394.1|15393.1|15394.5|15393.5|15391.5|15390.5|324
1629898620000|2021-08-25 13:37:00|15394.3|15393.3|15396.8|15395.8|15396.8|15395.8|15393.9|15392.9|350
1629898630000|2021-08-25 13:37:10|15397|15396|15398.8|15397.8|15399.1|15398.1|15397|15396|520
1629898640000|2021-08-25 13:37:20|15398.9|15397.9|15401.6|15400.6|15401.9|15400.9|15396.6|15395.6|599
1629898650000|2021-08-25 13:37:30|15401.8|15400.8|15399.6|15398.6|15402.4|15401.4|15399.3|15398.3|365
1629898660000|2021-08-25 13:37:40|15399.8|15398.8|15400.1|15399.1|15401.9|15400.9|15398.5|15397.5|423
1629898670000|2021-08-25 13:37:50|15399.9|15398.9|15396.4|15395.4|15400.8|15399.8|15396|15395|528
1629898680000|2021-08-25 13:38:00|15396.3|15395.3|15398.4|15397.4|15399.1|15398.1|15395.6|15394.6|397
1629898690000|2021-08-25 13:38:10|15398.3|15397.3|15397.6|15396.6|15399.4|15398.4|15397.3|15396.3|298
1629898700000|2021-08-25 13:38:20|15397.5|15396.5|15399.1|15398.1|15399.3|15398.3|15397.3|15396.3|306
1629898710000|2021-08-25 13:38:30|15398.9|15397.9|15399.3|15398.3|15400.5|15399.5|15397.8|15396.8|240
1629898720000|2021-08-25 13:38:40|15399.4|15398.4|15400.6|15399.6|15400.6|15399.6|15398.6|15397.6|186
1629898730000|2021-08-25 13:38:50|15400.3|15399.3|15400.5|15399.5|15401.1|15400.1|15398.6|15397.6|273
1629898740000|2021-08-25 13:39:00|15400.3|15399.3|15397.6|15396.6|15401.1|15400.1|15397.4|15396.4|358
1629898750000|2021-08-25 13:39:10|15397.8|15396.8|15397.9|15396.9|15398.9|15397.9|15396.9|15395.9|259
1629898760000|2021-08-25 13:39:20|15397.8|15396.8|15396.3|15395.3|15398.5|15397.5|15396.1|15395.1|230
1629898770000|2021-08-25 13:39:30|15396.4|15395.4|15395|15394|15396.4|15395.4|15393.4|15392.4|402
1629898780000|2021-08-25 13:39:40|15395.1|15394.1|15393|15392|15395.5|15394.5|15392.9|15391.9|317
1629898790000|2021-08-25 13:39:50|15393.1|15392.1|15394|15393|15394.9|15393.9|15392.5|15391.5|280
1629898800000|2021-08-25 13:40:00|15394.3|15393.3|15394.4|15393.4|15395.8|15394.8|15393|15392|413
1629898810000|2021-08-25 13:40:10|15394.6|15393.6|15392.8|15391.8|15395.5|15394.5|15391.6|15390.6|410
1629898820000|2021-08-25 13:40:20|15392.9|15391.9|15393.6|15392.6|15394.4|15393.4|15392.3|15391.3|372
1629898830000|2021-08-25 13:40:30|15393.5|15392.5|15394.5|15393.5|15395.8|15394.8|15393|15392|298
1629898840000|2021-08-25 13:40:40|15394.4|15393.4|15392.1|15391.1|15394.5|15393.5|15392.1|15391.1|271
1629898850000|2021-08-25 13:40:50|15392|15391|15393.3|15392.3|15394.3|15393.3|15391.9|15390.9|211
1629898860000|2021-08-25 13:41:00|15393.1|15392.1|15392.3|15391.3|15394.4|15393.4|15392|15391|316
1629898870000|2021-08-25 13:41:10|15392.1|15391.1|15394|15393|15394.4|15393.4|15392.1|15391.1|196
1629898880000|2021-08-25 13:41:20|15394.3|15393.3|15395.6|15394.6|15396.6|15395.6|15393|15392|292
1629898890000|2021-08-25 13:41:30|15395.9|15394.9|15397.6|15396.6|15397.9|15396.9|15394.9|15393.9|302
1629898900000|2021-08-25 13:41:40|15396.9|15395.9|15397.8|15396.8|15397.9|15396.9|15395.3|15394.3|211
1629898910000|2021-08-25 13:41:50|15397.4|15396.4|15397|15396|15397.9|15396.9|15395.6|15394.6|206
1629898920000|2021-08-25 13:42:00|15396.6|15395.6|15396.8|15395.8|15397.9|15396.9|15395.8|15394.8|260
1629898930000|2021-08-25 13:42:10|15396.6|15395.6|15399|15398|15399|15398|15396.6|15395.6|284
1629898940000|2021-08-25 13:42:20|15398.9|15397.9|15398.3|15397.3|15399|15398|15396.6|15395.6|372
1629898950000|2021-08-25 13:42:30|15398.1|15397.1|15396.1|15395.1|15398.4|15397.4|15394.4|15393.4|341
1629898960000|2021-08-25 13:42:40|15396.3|15395.3|15396.3|15395.3|15397.8|15396.8|15395.6|15394.6|184
1629898970000|2021-08-25 13:42:50|15396.4|15395.4|15396|15395|15398.4|15397.4|15395.8|15394.8|302
1629898980000|2021-08-25 13:43:00|15396.1|15395.1|15393|15392|15397|15396|15392.6|15391.6|419
1629898990000|2021-08-25 13:43:10|15392.9|15391.9|15392|15391|15394.3|15393.3|15392|15391|277
1629899000000|2021-08-25 13:43:20|15392.3|15391.3|15391.5|15390.5|15393.1|15392.1|15391.1|15390.1|304
1629899010000|2021-08-25 13:43:30|15391.6|15390.6|15390.4|15389.4|15391.8|15390.8|15389.3|15388.3|379
1629899020000|2021-08-25 13:43:40|15390.5|15389.5|15390.3|15389.3|15391|15390|15389.6|15388.6|244
1629899030000|2021-08-25 13:43:50|15390.1|15389.1|15391.6|15390.6|15392.1|15391.1|15389.8|15388.8|201
1629899040000|2021-08-25 13:44:00|15390.9|15389.9|15393.6|15392.6|15393.9|15392.9|15390.9|15389.9|340
1629899050000|2021-08-25 13:44:10|15393.8|15392.8|15392.6|15391.6|15393.9|15392.9|15391.8|15390.8|197
1629899060000|2021-08-25 13:44:20|15392.8|15391.8|15393|15392|15394.1|15393.1|15391.6|15390.6|234
1629899070000|2021-08-25 13:44:30|15393.4|15392.4|15393.4|15392.4|15394|15393|15391.9|15390.9|223
1629899080000|2021-08-25 13:44:40|15393.1|15392.1|15391.9|15390.9|15393.4|15392.4|15391.6|15390.6|185
1629899090000|2021-08-25 13:44:50|15392|15391|15391.1|15390.1|15392.8|15391.8|15389.6|15388.6|330
1629899100000|2021-08-25 13:45:00|15390.9|15389.9|15393.9|15392.9|15394.1|15393.1|15390.8|15389.8|406
1629899110000|2021-08-25 13:45:10|15394|15393|15394.5|15393.5|15395.6|15394.6|15392.4|15391.4|402
1629899120000|2021-08-25 13:45:20|15394.4|15393.4|15394.9|15393.9|15394.9|15393.9|15392.9|15391.9|295
1629899130000|2021-08-25 13:45:30|15394.8|15393.8|15393.8|15392.8|15394.9|15393.9|15392.4|15391.4|270
1629899140000|2021-08-25 13:45:40|15393.9|15392.9|15388.9|15387.9|15393.9|15392.9|15388.9|15387.9|370
1629899150000|2021-08-25 13:45:50|15388.8|15387.8|15387.1|15386.1|15388.9|15387.9|15384.6|15383.6|789
1629899160000|2021-08-25 13:46:00|15387.4|15386.4|15384.9|15383.9|15388.4|15387.4|15383.6|15382.6|380
1629899170000|2021-08-25 13:46:10|15385.1|15384.1|15383.3|15382.3|15385.9|15384.9|15383|15382|327
1629899180000|2021-08-25 13:46:20|15383.4|15382.4|15385.8|15384.8|15386.9|15385.9|15383.3|15382.3|266
1629899190000|2021-08-25 13:46:30|15385.6|15384.6|15387.1|15386.1|15388|15387|15385.4|15384.4|177
1629899200000|2021-08-25 13:46:40|15387.3|15386.3|15387.9|15386.9|15390.1|15389.1|15387.3|15386.3|390
1629899210000|2021-08-25 13:46:50|15388.1|15387.1|15387.9|15386.9|15389.8|15388.8|15387.6|15386.6|156
1629899220000|2021-08-25 13:47:00|15388|15387|15388.3|15387.3|15390.9|15389.9|15387.9|15386.9|388
1629899230000|2021-08-25 13:47:10|15388|15387|15387.4|15386.4|15389.5|15388.5|15386.1|15385.1|298
1629899240000|2021-08-25 13:47:20|15387.5|15386.5|15385.5|15384.5|15387.6|15386.6|15385.4|15384.4|215
1629899250000|2021-08-25 13:47:30|15385.4|15384.4|15386.5|15385.5|15387.3|15386.3|15384.5|15383.5|206
1629899260000|2021-08-25 13:47:40|15386.6|15385.6|15386.6|15385.6|15387|15386|15384.9|15383.9|106
1629899270000|2021-08-25 13:47:50|15386.4|15385.4|15386.3|15385.3|15388.3|15387.3|15386.3|15385.3|118
1629899280000|2021-08-25 13:48:00|15386.4|15385.4|15388.8|15387.8|15389.5|15388.5|15385.5|15384.5|207
1629899290000|2021-08-25 13:48:10|15388.6|15387.6|15387|15386|15389.4|15388.4|15386.8|15385.8|140
1629899300000|2021-08-25 13:48:20|15387.1|15386.1|15385.3|15384.3|15387.1|15386.1|15385|15384|127
1629899310000|2021-08-25 13:48:30|15384.9|15383.9|15385.3|15384.3|15385.3|15384.3|15382.8|15381.8|264
1629899320000|2021-08-25 13:48:40|15385.4|15384.4|15386.3|15385.3|15387.1|15386.1|15384|15383|141
1629899330000|2021-08-25 13:48:50|15386.5|15385.5|15388.6|15387.6|15389.1|15388.1|15386|15385|222
1629899340000|2021-08-25 13:49:00|15388.9|15387.9|15392.8|15391.8|15395|15394|15388.5|15387.5|682
1629899350000|2021-08-25 13:49:10|15393.3|15392.3|15391|15390|15393.3|15392.3|15390.9|15389.9|204
1629899360000|2021-08-25 13:49:20|15390.9|15389.9|15390.9|15389.9|15391.6|15390.6|15390.4|15389.4|210
1629899370000|2021-08-25 13:49:30|15391|15390|15391.4|15390.4|15392.4|15391.4|15390.4|15389.4|208
1629899380000|2021-08-25 13:49:40|15391.5|15390.5|15389.6|15388.6|15392.4|15391.4|15388.8|15387.8|259
1629899390000|2021-08-25 13:49:50|15389.8|15388.8|15390.4|15389.4|15391|15390|15388.8|15387.8|231
1629899400000|2021-08-25 13:50:00|15390.3|15389.3|15387.3|15386.3|15391.8|15390.8|15386.6|15385.6|523
1629899410000|2021-08-25 13:50:10|15387.1|15386.1|15387.9|15386.9|15388.5|15387.5|15385.5|15384.5|299
1629899420000|2021-08-25 13:50:20|15388|15387|15382.9|15381.9|15388.4|15387.4|15382.9|15381.9|355
1629899430000|2021-08-25 13:50:30|15381.1|15380.1|15381|15380|15381.6|15380.6|15379.3|15378.3|653
1629899440000|2021-08-25 13:50:40|15381.3|15380.3|15379.9|15378.9|15381.3|15380.3|15378.6|15377.6|364
1629899450000|2021-08-25 13:50:50|15380.3|15379.3|15376.1|15375.1|15380.5|15379.5|15375.5|15374.5|613
1629899460000|2021-08-25 13:51:00|15376.4|15375.4|15374.8|15373.8|15377.3|15376.3|15373.3|15372.3|737
1629899470000|2021-08-25 13:51:10|15374.6|15373.6|15375.1|15374.1|15376|15375|15373|15372|367
1629899480000|2021-08-25 13:51:20|15375|15374|15373.5|15372.5|15375.4|15374.4|15373|15372|323
1629899490000|2021-08-25 13:51:30|15373.6|15372.6|15374|15373|15375.3|15374.3|15371.8|15370.8|375
1629899500000|2021-08-25 13:51:40|15374.1|15373.1|15375.9|15374.9|15376.1|15375.1|15373.1|15372.1|243
1629899510000|2021-08-25 13:51:50|15376|15375|15378|15377|15378.8|15377.8|15375.8|15374.8|520
1629899520000|2021-08-25 13:52:00|15377.9|15376.9|15378.8|15377.8|15379.6|15378.6|15377.6|15376.6|317
1629899530000|2021-08-25 13:52:10|15379|15378|15378.3|15377.3|15379.6|15378.6|15377.6|15376.6|180
1629899540000|2021-08-25 13:52:20|15378|15377|15380|15379|15380.8|15379.8|15377.6|15376.6|271
1629899550000|2021-08-25 13:52:30|15379.9|15378.9|15378.6|15377.6|15381.3|15380.3|15378.6|15377.6|225
1629899560000|2021-08-25 13:52:40|15378.8|15377.8|15379.6|15378.6|15380.5|15379.5|15378.8|15377.8|114
1629899570000|2021-08-25 13:52:50|15379.9|15378.9|15378.9|15377.9|15380.6|15379.6|15378.9|15377.9|158
1629899580000|2021-08-25 13:53:00|15378.8|15377.8|15378.6|15377.6|15380.6|15379.6|15378.4|15377.4|211
1629899590000|2021-08-25 13:53:10|15378.8|15377.8|15377.3|15376.3|15380.9|15379.9|15377.1|15376.1|268
1629899600000|2021-08-25 13:53:20|15377.1|15376.1|15378.3|15377.3|15378.4|15377.4|15376.6|15375.6|171
1629899610000|2021-08-25 13:53:30|15378|15377|15378.6|15377.6|15380.4|15379.4|15378|15377|344
1629899620000|2021-08-25 13:53:40|15378.4|15377.4|15379.3|15378.3|15380.1|15379.1|15378.4|15377.4|135
1629899630000|2021-08-25 13:53:50|15378.6|15377.6|15376.5|15375.5|15379.1|15378.1|15376|15375|307
1629899640000|2021-08-25 13:54:00|15376.4|15375.4|15377.9|15376.9|15377.9|15376.9|15375.6|15374.6|287
1629899650000|2021-08-25 13:54:10|15377.5|15376.5|15376.3|15375.3|15378.5|15377.5|15375.9|15374.9|136
1629899660000|2021-08-25 13:54:20|15376.1|15375.1|15373.4|15372.4|15376.3|15375.3|15373.1|15372.1|301
1629899670000|2021-08-25 13:54:30|15373.5|15372.5|15372.9|15371.9|15375.4|15374.4|15372.8|15371.8|253
1629899680000|2021-08-25 13:54:40|15373|15372|15372.8|15371.8|15374.9|15373.9|15372.4|15371.4|325
1629899690000|2021-08-25 13:54:50|15372.9|15371.9|15371.5|15370.5|15372.9|15371.9|15369.9|15368.9|487
1629899700000|2021-08-25 13:55:00|15371.4|15370.4|15372.1|15371.1|15374.1|15373.1|15371.3|15370.3|286
1629899710000|2021-08-25 13:55:10|15372|15371|15372.6|15371.6|15373|15372|15370.4|15369.4|238
1629899720000|2021-08-25 13:55:20|15372.8|15371.8|15374.5|15373.5|15375.3|15374.3|15372.6|15371.6|227
1629899730000|2021-08-25 13:55:30|15374.3|15373.3|15377.6|15376.6|15377.8|15376.8|15374.3|15373.3|355
1629899740000|2021-08-25 13:55:40|15378.1|15377.1|15380.1|15379.1|15380.5|15379.5|15377.8|15376.8|410
1629899750000|2021-08-25 13:55:50|15380.3|15379.3|15380.1|15379.1|15380.9|15379.9|15378.3|15377.3|243
1629899760000|2021-08-25 13:56:00|15380|15379|15382.4|15381.4|15382.6|15381.6|15379.6|15378.6|383
1629899770000|2021-08-25 13:56:10|15382.5|15381.5|15382.5|15381.5|15385|15384|15382.3|15381.3|423
1629899780000|2021-08-25 13:56:20|15382.4|15381.4|15383.3|15382.3|15384.1|15383.1|15381.9|15380.9|188
1629899790000|2021-08-25 13:56:30|15383.4|15382.4|15383.5|15382.5|15384.5|15383.5|15383|15382|159
1629899800000|2021-08-25 13:56:40|15383.6|15382.6|15383.8|15382.8|15384.1|15383.1|15382|15381|187
1629899810000|2021-08-25 13:56:50|15383.9|15382.9|15382.6|15381.6|15384.4|15383.4|15382.3|15381.3|145
1629899820000|2021-08-25 13:57:00|15382.4|15381.4|15384.6|15383.6|15384.6|15383.6|15381.8|15380.8|175
1629899830000|2021-08-25 13:57:10|15384.4|15383.4|15383.5|15382.5|15384.4|15383.4|15383|15382|102
1629899840000|2021-08-25 13:57:20|15383.4|15382.4|15383.3|15382.3|15384.8|15383.8|15382.9|15381.9|123
1629899850000|2021-08-25 13:57:30|15383.4|15382.4|15382|15381|15384.3|15383.3|15382|15381|118
1629899860000|2021-08-25 13:57:40|15382.1|15381.1|15381.3|15380.3|15382.8|15381.8|15380.5|15379.5|193
1629899870000|2021-08-25 13:57:50|15381.4|15380.4|15380|15379|15381.8|15380.8|15379.5|15378.5|175
1629899880000|2021-08-25 13:58:00|15379.9|15378.9|15380.5|15379.5|15382.1|15381.1|15378.8|15377.8|252
1629899890000|2021-08-25 13:58:10|15380.4|15379.4|15381.3|15380.3|15381.4|15380.4|15379.1|15378.1|145
1629899900000|2021-08-25 13:58:20|15381.1|15380.1|15378.8|15377.8|15381.3|15380.3|15378.5|15377.5|168
1629899910000|2021-08-25 13:58:30|15378.5|15377.5|15377.4|15376.4|15378.6|15377.6|15376.5|15375.5|331
1629899920000|2021-08-25 13:58:40|15377.3|15376.3|15374.8|15373.8|15377.3|15376.3|15374.6|15373.6|251
1629899930000|2021-08-25 13:58:50|15375|15374|15373.5|15372.5|15375|15374|15372.4|15371.4|403
1629899940000|2021-08-25 13:59:00|15373.9|15372.9|15376.8|15375.8|15377.3|15376.3|15373|15372|340
1629899950000|2021-08-25 13:59:10|15376.4|15375.4|15378|15377|15378.1|15377.1|15375.1|15374.1|222
1629899960000|2021-08-25 13:59:20|15378.1|15377.1|15379.6|15378.6|15380.6|15379.6|15377.4|15376.4|241
1629899970000|2021-08-25 13:59:30|15379.4|15378.4|15380.5|15379.5|15380.9|15379.9|15378.4|15377.4|181
1629899980000|2021-08-25 13:59:40|15380.6|15379.6|15380.8|15379.8|15381.4|15380.4|15379.6|15378.6|85
1629899990000|2021-08-25 13:59:50|15380.6|15379.6|15382.9|15381.9|15383|15382|15380.1|15379.1|206
1629900000000|2021-08-25 14:00:00|15382.8|15381.8|15378.1|15377.1|15383.5|15382.5|15376.5|15375.5|576
1629900010000|2021-08-25 14:00:10|15377.8|15376.8|15374.5|15373.5|15377.9|15376.9|15374.4|15373.4|378
1629900020000|2021-08-25 14:00:20|15374.6|15373.6|15374.9|15373.9|15375.4|15374.4|15372.9|15371.9|305
1629900030000|2021-08-25 14:00:30|15375.1|15374.1|15373.1|15372.1|15375.5|15374.5|15372.5|15371.5|283
1629900040000|2021-08-25 14:00:40|15373|15372|15374.5|15373.5|15375.6|15374.6|15372.5|15371.5|239
1629900050000|2021-08-25 14:00:50|15374.6|15373.6|15375.4|15374.4|15375.6|15374.6|15373.8|15372.8|148
1629900060000|2021-08-25 14:01:00|15375.5|15374.5|15375.1|15374.1|15376.3|15375.3|15373.9|15372.9|179
1629900070000|2021-08-25 14:01:10|15375.3|15374.3|15375.4|15374.4|15377.6|15376.6|15375.1|15374.1|257
1629900080000|2021-08-25 14:01:20|15375.6|15374.6|15375|15374|15375.9|15374.9|15374.4|15373.4|148
1629900090000|2021-08-25 14:01:30|15375.1|15374.1|15377.5|15376.5|15377.6|15376.6|15374.6|15373.6|193
1629900100000|2021-08-25 14:01:40|15377.6|15376.6|15377.8|15376.8|15378.3|15377.3|15376.6|15375.6|165
1629900110000|2021-08-25 14:01:50|15377.6|15376.6|15376.5|15375.5|15379.1|15378.1|15376.4|15375.4|195
1629900120000|2021-08-25 14:02:00|15376.6|15375.6|15378.8|15377.8|15379.4|15378.4|15376.1|15375.1|248
1629900130000|2021-08-25 14:02:10|15378.9|15377.9|15378|15377|15379|15378|15376.3|15375.3|178
1629900140000|2021-08-25 14:02:20|15378.1|15377.1|15379.4|15378.4|15380.1|15379.1|15378.1|15377.1|174
1629900150000|2021-08-25 14:02:30|15379.6|15378.6|15380|15379|15380.1|15379.1|15378.6|15377.6|152
1629900160000|2021-08-25 14:02:40|15380.1|15379.1|15378.8|15377.8|15380.8|15379.8|15377.8|15376.8|185
1629900170000|2021-08-25 14:02:50|15378.9|15377.9|15376.1|15375.1|15378.9|15377.9|15376.1|15375.1|135
1629900180000|2021-08-25 14:03:00|15376.3|15375.3|15374.3|15373.3|15376.4|15375.4|15373.4|15372.4|338
1629900190000|2021-08-25 14:03:10|15374.4|15373.4|15375.3|15374.3|15375.5|15374.5|15374.1|15373.1|161
1629900200000|2021-08-25 14:03:20|15375.4|15374.4|15376.9|15375.9|15376.9|15375.9|15374.9|15373.9|81
1629900210000|2021-08-25 14:03:30|15376.8|15375.8|15379.3|15378.3|15380.3|15379.3|15376.8|15375.8|295
1629900220000|2021-08-25 14:03:40|15379.1|15378.1|15379.5|15378.5|15379.8|15378.8|15378.6|15377.6|137
1629900230000|2021-08-25 14:03:50|15379.4|15378.4|15375|15374|15379.5|15378.5|15374.8|15373.8|216
1629900240000|2021-08-25 14:04:00|15374.9|15373.9|15374.8|15373.8|15377.5|15376.5|15374.4|15373.4|206
1629900250000|2021-08-25 14:04:10|15374.6|15373.6|15375.8|15374.8|15377.6|15376.6|15374.4|15373.4|174
1629900260000|2021-08-25 14:04:20|15375.9|15374.9|15377.3|15376.3|15378.4|15377.4|15374.9|15373.9|147
1629900270000|2021-08-25 14:04:30|15377.4|15376.4|15375.6|15374.6|15378.6|15377.6|15375.4|15374.4|126
1629900280000|2021-08-25 14:04:40|15376|15375|15378.3|15377.3|15378.8|15377.8|15375.6|15374.6|94
1629900290000|2021-08-25 14:04:50|15378|15377|15378|15377|15379.4|15378.4|15377.8|15376.8|110
1629900300000|2021-08-25 14:05:00|15377.9|15376.9|15378.9|15377.9|15380.6|15379.6|15377.8|15376.8|197
1629900310000|2021-08-25 14:05:10|15378.8|15377.8|15381.3|15380.3|15381.8|15380.8|15378.1|15377.1|304
1629900320000|2021-08-25 14:05:20|15381|15380|15379.3|15378.3|15382.1|15381.1|15379|15378|220
1629900330000|2021-08-25 14:05:30|15379.1|15378.1|15376.8|15375.8|15379.6|15378.6|15376.8|15375.8|199
1629900340000|2021-08-25 14:05:40|15377|15376|15377.4|15376.4|15378.4|15377.4|15376.4|15375.4|224
1629900350000|2021-08-25 14:05:50|15377.5|15376.5|15376.3|15375.3|15378|15377|15375.9|15374.9|213
1629900360000|2021-08-25 14:06:00|15376.1|15375.1|15376.6|15375.6|15377.6|15376.6|15375.1|15374.1|138
1629900370000|2021-08-25 14:06:10|15376.9|15375.9|15374.5|15373.5|15378.6|15377.6|15374.5|15373.5|214
1629900380000|2021-08-25 14:06:20|15374.4|15373.4|15375.9|15374.9|15376|15375|15374.4|15373.4|162
1629900390000|2021-08-25 14:06:30|15376|15375|15374.8|15373.8|15376|15375|15374.1|15373.1|195
1629900400000|2021-08-25 14:06:40|15374.9|15373.9|15373.4|15372.4|15375.1|15374.1|15372|15371|387
1629900410000|2021-08-25 14:06:50|15373.3|15372.3|15367.8|15366.8|15373.3|15372.3|15367.1|15366.1|855
1629900420000|2021-08-25 14:07:00|15367.6|15366.6|15366|15365|15367.6|15366.6|15363.9|15362.9|787
1629900430000|2021-08-25 14:07:10|15366.1|15365.1|15366.3|15365.3|15367.5|15366.5|15364.4|15363.4|337
1629900440000|2021-08-25 14:07:20|15366.4|15365.4|15365.4|15364.4|15367.3|15366.3|15365.1|15364.1|203
1629900450000|2021-08-25 14:07:30|15365.5|15364.5|15367|15366|15368.3|15367.3|15365.4|15364.4|231
1629900460000|2021-08-25 14:07:40|15367.1|15366.1|15368.3|15367.3|15368.5|15367.5|15366.4|15365.4|179
1629900470000|2021-08-25 14:07:50|15368.4|15367.4|15368.4|15367.4|15368.9|15367.9|15366.1|15365.1|183
1629900480000|2021-08-25 14:08:00|15368.1|15367.1|15369.6|15368.6|15370.5|15369.5|15367.8|15366.8|280
1629900490000|2021-08-25 14:08:10|15369.3|15368.3|15365.1|15364.1|15370.1|15369.1|15365.1|15364.1|226
1629900500000|2021-08-25 14:08:20|15365.3|15364.3|15365.8|15364.8|15366.3|15365.3|15364.8|15363.8|137
1629900510000|2021-08-25 14:08:30|15365.6|15364.6|15363.5|15362.5|15366.1|15365.1|15361.9|15360.9|486
1629900520000|2021-08-25 14:08:40|15363.4|15362.4|15364.9|15363.9|15364.9|15363.9|15362.9|15361.9|182
1629900530000|2021-08-25 14:08:50|15364.6|15363.6|15367.3|15366.3|15368.6|15367.6|15364.6|15363.6|350
1629900540000|2021-08-25 14:09:00|15367.1|15366.1|15366|15365|15367.8|15366.8|15364.3|15363.3|283
1629900550000|2021-08-25 14:09:10|15366.1|15365.1|15365.1|15364.1|15366.8|15365.8|15364.8|15363.8|127
1629900560000|2021-08-25 14:09:20|15365.6|15364.6|15366.6|15365.6|15366.8|15365.8|15365.4|15364.4|109
1629900570000|2021-08-25 14:09:30|15366.5|15365.5|15364|15363|15366.5|15365.5|15363.9|15362.9|131
1629900580000|2021-08-25 14:09:40|15363.9|15362.9|15364|15363|15364.6|15363.6|15362.8|15361.8|158
1629900590000|2021-08-25 14:09:50|15364.1|15363.1|15363|15362|15364.6|15363.6|15362.5|15361.5|141
1629900600000|2021-08-25 14:10:00|15364.4|15363.4|15362.8|15361.8|15364.4|15363.4|15361.3|15360.3|702
1629900610000|2021-08-25 14:10:10|15362.7|15361.7|15365.5|15364.5|15365.5|15364.5|15362.7|15361.7|267
1629900620000|2021-08-25 14:10:20|15365.4|15364.4|15369.4|15368.4|15369.4|15368.4|15364.5|15363.5|399
1629900630000|2021-08-25 14:10:30|15369.3|15368.3|15369.3|15368.3|15369.4|15368.4|15368.3|15367.3|262
1629900640000|2021-08-25 14:10:40|15369.2|15368.2|15371.3|15370.3|15371.5|15370.5|15369.2|15368.2|270
1629900650000|2021-08-25 14:10:50|15371|15370|15371.2|15370.2|15372.2|15371.2|15370.3|15369.3|254
1629900660000|2021-08-25 14:11:00|15371.3|15370.3|15371.8|15370.8|15373.8|15372.8|15371.3|15370.3|314
1629900670000|2021-08-25 14:11:10|15371.9|15370.9|15372|15371|15372.3|15371.3|15370.8|15369.8|202
1629900680000|2021-08-25 14:11:20|15371.8|15370.8|15372.4|15371.4|15372.9|15371.9|15370.9|15369.9|105
1629900690000|2021-08-25 14:11:30|15372.5|15371.5|15371.8|15370.8|15372.8|15371.8|15371.4|15370.4|143
1629900700000|2021-08-25 14:11:40|15371.9|15370.9|15371.4|15370.4|15373|15372|15371.2|15370.2|120
1629900710000|2021-08-25 14:11:50|15371.3|15370.3|15369.7|15368.7|15371.9|15370.9|15369.4|15368.4|181
1629900720000|2021-08-25 14:12:00|15369.8|15368.8|15369.2|15368.2|15370|15369|15367.7|15366.7|243
1629900730000|2021-08-25 14:12:10|15369|15368|15369.3|15368.3|15370.5|15369.5|15369|15368|158
1629900740000|2021-08-25 14:12:20|15369.5|15368.5|15368.4|15367.4|15370.4|15369.4|15368.4|15367.4|70
1629900750000|2021-08-25 14:12:30|15368.5|15367.5|15371.3|15370.3|15371.7|15370.7|15367.9|15366.9|182
1629900760000|2021-08-25 14:12:40|15371.4|15370.4|15373.5|15372.5|15374.2|15373.2|15371.2|15370.2|301
1629900770000|2021-08-25 14:12:50|15373.7|15372.7|15371.8|15370.8|15375.4|15374.4|15371.5|15370.5|353
1629900780000|2021-08-25 14:13:00|15371.9|15370.9|15374.8|15373.8|15374.8|15373.8|15371.9|15370.9|223
1629900790000|2021-08-25 14:13:10|15374.9|15373.9|15374.8|15373.8|15375.7|15374.7|15374.4|15373.4|141
1629900800000|2021-08-25 14:13:20|15374.9|15373.9|15374.9|15373.9|15375.7|15374.7|15374.2|15373.2|105
1629900810000|2021-08-25 14:13:30|15375|15374|15372.9|15371.9|15375|15374|15372.3|15371.3|164
1629900820000|2021-08-25 14:13:40|15372.8|15371.8|15372.9|15371.9|15373.8|15372.8|15372.3|15371.3|81
1629900830000|2021-08-25 14:13:50|15373|15372|15373.8|15372.8|15374.2|15373.2|15372.5|15371.5|87
1629900840000|2021-08-25 14:14:00|15373.2|15372.2|15375.9|15374.9|15376.2|15375.2|15373|15372|270
1629900850000|2021-08-25 14:14:10|15376|15375|15374.5|15373.5|15376|15375|15373.3|15372.3|159
1629900860000|2021-08-25 14:14:20|15374.4|15373.4|15373.9|15372.9|15374.9|15373.9|15373.7|15372.7|70
1629900870000|2021-08-25 14:14:30|15374|15373|15374.2|15373.2|15374.7|15373.7|15373.2|15372.2|97
1629900880000|2021-08-25 14:14:40|15374.3|15373.3|15374.2|15373.2|15375|15374|15373.5|15372.5|89
1629900890000|2021-08-25 14:14:50|15374.3|15373.3|15373|15372|15374.3|15373.3|15372.7|15371.7|117
1629900900000|2021-08-25 14:15:00|15373.8|15372.8|15375.8|15374.8|15375.8|15374.8|15372.9|15371.9|249
1629900910000|2021-08-25 14:15:10|15375.5|15374.5|15374.7|15373.7|15377.2|15376.2|15374.7|15373.7|386
1629900920000|2021-08-25 14:15:20|15374.5|15373.5|15375.9|15374.9|15376.7|15375.7|15374.3|15373.3|96
1629900930000|2021-08-25 14:15:30|15376|15375|15376.4|15375.4|15376.7|15375.7|15375|15374|151
1629900940000|2021-08-25 14:15:40|15376.5|15375.5|15376.2|15375.2|15376.7|15375.7|15375|15374|95
1629900950000|2021-08-25 14:15:50|15376.3|15375.3|15377.7|15376.7|15378.3|15377.3|15376.3|15375.3|260
1629900960000|2021-08-25 14:16:00|15377.5|15376.5|15381.5|15380.5|15382.5|15381.5|15377.5|15376.5|603
1629900970000|2021-08-25 14:16:10|15381.8|15380.8|15382.7|15381.7|15382.8|15381.8|15381.5|15380.5|225
1629900980000|2021-08-25 14:16:20|15382.8|15381.8|15383.9|15382.9|15384|15383|15382.2|15381.2|229
1629900990000|2021-08-25 14:16:30|15383.8|15382.8|15384.3|15383.3|15384.5|15383.5|15383.2|15382.2|206
1629901000000|2021-08-25 14:16:40|15384.4|15383.4|15385.2|15384.2|15387|15386|15384.4|15383.4|473
1629901010000|2021-08-25 14:16:50|15385.3|15384.3|15386.9|15385.9|15387.5|15386.5|15385.3|15384.3|387
1629901020000|2021-08-25 14:17:00|15387|15386|15386.8|15385.8|15388.5|15387.5|15386.3|15385.3|272
1629901030000|2021-08-25 14:17:10|15387|15386|15386.5|15385.5|15387.7|15386.7|15385.8|15384.8|217
1629901040000|2021-08-25 14:17:20|15386.7|15385.7|15386.8|15385.8|15387.5|15386.5|15386.4|15385.4|133
1629901050000|2021-08-25 14:17:30|15386.7|15385.7|15386.4|15385.4|15387.3|15386.3|15385.9|15384.9|123
1629901060000|2021-08-25 14:17:40|15386.5|15385.5|15385.8|15384.8|15387.3|15386.3|15385.5|15384.5|168
1629901070000|2021-08-25 14:17:50|15385.7|15384.7|15386|15385|15386|15385|15385|15384|146
1629901080000|2021-08-25 14:18:00|15385.8|15384.8|15387.9|15386.9|15388.3|15387.3|15385.2|15384.2|250
1629901090000|2021-08-25 14:18:10|15388|15387|15389.9|15388.9|15389.9|15388.9|15387.5|15386.5|413
1629901100000|2021-08-25 14:18:20|15390|15389|15389.8|15388.8|15390.9|15389.9|15388.8|15387.8|222
1629901110000|2021-08-25 14:18:30|15390.3|15389.3|15391.3|15390.3|15392|15391|15390.3|15389.3|350
1629901120000|2021-08-25 14:18:40|15391|15390|15391.5|15390.5|15391.7|15390.7|15389.8|15388.8|165
1629901130000|2021-08-25 14:18:50|15391.4|15390.4|15391.7|15390.7|15392.5|15391.5|15391|15390|217
1629901140000|2021-08-25 14:19:00|15392|15391|15391.4|15390.4|15392.8|15391.8|15391.3|15390.3|193
1629901150000|2021-08-25 14:19:10|15391.3|15390.3|15389.4|15388.4|15391.8|15390.8|15389|15388|228
1629901160000|2021-08-25 14:19:20|15389.3|15388.3|15388.9|15387.9|15389.5|15388.5|15387.7|15386.7|221
1629901170000|2021-08-25 14:19:30|15388.8|15387.8|15388|15387|15388.8|15387.8|15387.3|15386.3|180
1629901180000|2021-08-25 14:19:40|15388.2|15387.2|15388.2|15387.2|15388.3|15387.3|15387.3|15386.3|162
1629901190000|2021-08-25 14:19:50|15388.3|15387.3|15387.4|15386.4|15388.7|15387.7|15386.9|15385.9|152
1629901200000|2021-08-25 14:20:00|15387.5|15386.5|15386.5|15385.5|15389|15388|15386.2|15385.2|178
1629901210000|2021-08-25 14:20:10|15386.7|15385.7|15386.4|15385.4|15388.2|15387.2|15386.4|15385.4|234
1629901220000|2021-08-25 14:20:20|15386.5|15385.5|15388.7|15387.7|15389.3|15388.3|15386.3|15385.3|238
1629901230000|2021-08-25 14:20:30|15388.8|15387.8|15390.8|15389.8|15391|15390|15388.8|15387.8|293
1629901240000|2021-08-25 14:20:40|15390.7|15389.7|15391.4|15390.4|15391.9|15390.9|15390.3|15389.3|327
1629901250000|2021-08-25 14:20:50|15391.3|15390.3|15390.3|15389.3|15392.3|15391.3|15389.9|15388.9|217
1629901260000|2021-08-25 14:21:00|15390.4|15389.4|15390|15389|15390.7|15389.7|15388.5|15387.5|180
1629901270000|2021-08-25 14:21:10|15389.9|15388.9|15390.5|15389.5|15390.5|15389.5|15388.9|15387.9|138
1629901280000|2021-08-25 14:21:20|15390.7|15389.7|15388.9|15387.9|15391.4|15390.4|15388.9|15387.9|102
1629901290000|2021-08-25 14:21:30|15389.2|15388.2|15386.5|15385.5|15389.3|15388.3|15386.2|15385.2|305
1629901300000|2021-08-25 14:21:40|15386.4|15385.4|15386.4|15385.4|15386.7|15385.7|15385|15384|269
1629901310000|2021-08-25 14:21:50|15386.5|15385.5|15386.8|15385.8|15388.8|15387.8|15386.3|15385.3|163
1629901320000|2021-08-25 14:22:00|15386.9|15385.9|15387|15386|15387.8|15386.8|15386.3|15385.3|74
1629901330000|2021-08-25 14:22:10|15387.3|15386.3|15386|15385|15387.3|15386.3|15385.5|15384.5|111
1629901340000|2021-08-25 14:22:20|15386.2|15385.2|15386.4|15385.4|15387|15386|15386|15385|117
1629901350000|2021-08-25 14:22:30|15386.3|15385.3|15386.5|15385.5|15387.3|15386.3|15385.8|15384.8|95
1629901360000|2021-08-25 14:22:40|15386.7|15385.7|15386.7|15385.7|15387|15386|15385.9|15384.9|67
1629901370000|2021-08-25 14:22:50|15386.8|15385.8|15388|15387|15388.5|15387.5|15386.5|15385.5|143
1629901380000|2021-08-25 14:23:00|15388.2|15387.2|15388.4|15387.4|15388.5|15387.5|15387.3|15386.3|107
1629901390000|2021-08-25 14:23:10|15388.3|15387.3|15386.9|15385.9|15388.3|15387.3|15386.8|15385.8|62
1629901400000|2021-08-25 14:23:20|15386.8|15385.8|15387.3|15386.3|15387.8|15386.8|15386.3|15385.3|103
1629901410000|2021-08-25 14:23:30|15387.2|15386.2|15385.9|15384.9|15388.2|15387.2|15385.3|15384.3|162
1629901420000|2021-08-25 14:23:40|15385.8|15384.8|15385|15384|15386.8|15385.8|15384.5|15383.5|148
1629901430000|2021-08-25 14:23:50|15384.9|15383.9|15384.5|15383.5|15385.5|15384.5|15384.2|15383.2|253
1629901440000|2021-08-25 14:24:00|15384.4|15383.4|15385.3|15384.3|15385.3|15384.3|15383.5|15382.5|174
1629901450000|2021-08-25 14:24:10|15385.2|15384.2|15381.8|15380.8|15385.5|15384.5|15381.7|15380.7|329
1629901460000|2021-08-25 14:24:20|15382|15381|15380|15379|15382|15381|15379.5|15378.5|333
1629901470000|2021-08-25 14:24:30|15379.9|15378.9|15379.2|15378.2|15380|15379|15378.3|15377.3|428
1629901480000|2021-08-25 14:24:40|15379|15378|15380.3|15379.3|15380.8|15379.8|15378|15377|223
1629901490000|2021-08-25 14:24:50|15380.5|15379.5|15380.9|15379.9|15381.5|15380.5|15380.2|15379.2|217
1629901500000|2021-08-25 14:25:00|15380.8|15379.8|15375.8|15374.8|15381.5|15380.5|15374.8|15373.8|642
1629901510000|2021-08-25 14:25:10|15375.7|15374.7|15376.3|15375.3|15376.3|15375.3|15374|15373|258
1629901520000|2021-08-25 14:25:20|15376.2|15375.2|15374.4|15373.4|15377|15376|15374|15373|251
1629901530000|2021-08-25 14:25:30|15374.5|15373.5|15372|15371|15374.7|15373.7|15370.8|15369.8|449
1629901540000|2021-08-25 14:25:40|15371.9|15370.9|15367.5|15366.5|15372.3|15371.3|15367.4|15366.4|344
1629901550000|2021-08-25 14:25:50|15367.3|15366.3|15369.8|15368.8|15370|15369|15366.9|15365.9|518
1629901560000|2021-08-25 14:26:00|15369.9|15368.9|15371.2|15370.2|15371.9|15370.9|15369.7|15368.7|320
1629901570000|2021-08-25 14:26:10|15371.3|15370.3|15372.5|15371.5|15373|15372|15371.2|15370.2|165
1629901580000|2021-08-25 14:26:20|15372.4|15371.4|15373.3|15372.3|15373.3|15372.3|15372|15371|180
1629901590000|2021-08-25 14:26:30|15373|15372|15372|15371|15373.2|15372.2|15371|15370|163
1629901600000|2021-08-25 14:26:40|15371.9|15370.9|15371.9|15370.9|15373.3|15372.3|15371.4|15370.4|101
1629901610000|2021-08-25 14:26:50|15372|15371|15370.4|15369.4|15372.2|15371.2|15369.8|15368.8|134
1629901620000|2021-08-25 14:27:00|15370.5|15369.5|15371.2|15370.2|15371.4|15370.4|15369.5|15368.5|193
1629901630000|2021-08-25 14:27:10|15371|15370|15370.3|15369.3|15371.2|15370.2|15369.9|15368.9|133
1629901640000|2021-08-25 14:27:20|15370.2|15369.2|15370.7|15369.7|15371.3|15370.3|15369|15368|118
1629901650000|2021-08-25 14:27:30|15370.8|15369.8|15370.9|15369.9|15371.4|15370.4|15370|15369|122
1629901660000|2021-08-25 14:27:40|15371|15370|15369.7|15368.7|15371.3|15370.3|15369.5|15368.5|96
1629901670000|2021-08-25 14:27:50|15369.5|15368.5|15368.8|15367.8|15370|15369|15365.8|15364.8|334
1629901680000|2021-08-25 14:28:00|15368.4|15367.4|15368.9|15367.9|15370|15369|15368.2|15367.2|153
1629901690000|2021-08-25 14:28:10|15368.8|15367.8|15370.2|15369.2|15371.3|15370.3|15368.7|15367.7|174
1629901700000|2021-08-25 14:28:20|15370.3|15369.3|15369.2|15368.2|15371.3|15370.3|15368.4|15367.4|121
1629901710000|2021-08-25 14:28:30|15369.3|15368.3|15368.2|15367.2|15371.3|15370.3|15367.9|15366.9|218
1629901720000|2021-08-25 14:28:40|15368|15367|15368.4|15367.4|15368.5|15367.5|15365.5|15364.5|316
1629901730000|2021-08-25 14:28:50|15368.5|15367.5|15367.3|15366.3|15368.9|15367.9|15366.8|15365.8|151
1629901740000|2021-08-25 14:29:00|15367.4|15366.4|15365.5|15364.5|15368|15367|15365|15364|241
1629901750000|2021-08-25 14:29:10|15365.8|15364.8|15364.8|15363.8|15367|15366|15364.4|15363.4|344
1629901760000|2021-08-25 14:29:20|15364.7|15363.7|15364.2|15363.2|15364.7|15363.7|15362.7|15361.7|406
1629901770000|2021-08-25 14:29:30|15364|15363|15364.5|15363.5|15365|15364|15363.5|15362.5|175
1629901780000|2021-08-25 14:29:40|15364.4|15363.4|15366.9|15365.9|15366.9|15365.9|15363.7|15362.7|238
1629901790000|2021-08-25 14:29:50|15367|15366|15367.5|15366.5|15367.5|15366.5|15365.3|15364.3|208
1629901800000|2021-08-25 14:30:00|15367.8|15366.8|15366.7|15365.7|15368.4|15367.4|15366.3|15365.3|246
1629901810000|2021-08-25 14:30:10|15366.8|15365.8|15367.4|15366.4|15367.4|15366.4|15363.4|15362.4|277
1629901820000|2021-08-25 14:30:20|15367.3|15366.3|15370.2|15369.2|15370.4|15369.4|15366.5|15365.5|346
1629901830000|2021-08-25 14:30:30|15370|15369|15371.5|15370.5|15372|15371|15370|15369|298
1629901840000|2021-08-25 14:30:40|15371.7|15370.7|15372.2|15371.2|15373.3|15372.3|15371.2|15370.2|337
1629901850000|2021-08-25 14:30:50|15372|15371|15370.8|15369.8|15372.3|15371.3|15370.8|15369.8|210
1629901860000|2021-08-25 14:31:00|15370.3|15369.3|15371.9|15370.9|15373|15372|15370.3|15369.3|212
1629901870000|2021-08-25 14:31:10|15371.7|15370.7|15370.5|15369.5|15372|15371|15369.8|15368.8|163
1629901880000|2021-08-25 14:31:20|15370|15369|15370.7|15369.7|15372|15371|15369.9|15368.9|131
1629901890000|2021-08-25 14:31:30|15370.5|15369.5|15368.5|15367.5|15370.9|15369.9|15368.3|15367.3|125
1629901900000|2021-08-25 14:31:40|15368.2|15367.2|15366.3|15365.3|15368.5|15367.5|15365.8|15364.8|252
1629901910000|2021-08-25 14:31:50|15366.2|15365.2|15364|15363|15366.2|15365.2|15364|15363|304
1629901920000|2021-08-25 14:32:00|15363.8|15362.8|15365.3|15364.3|15366.3|15365.3|15359.8|15358.8|804
1629901930000|2021-08-25 14:32:10|15365.2|15364.2|15366.3|15365.3|15366.7|15365.7|15363.7|15362.7|259
1629901940000|2021-08-25 14:32:20|15365.9|15364.9|15365|15364|15366.2|15365.2|15364.7|15363.7|247
1629901950000|2021-08-25 14:32:30|15365.4|15364.4|15363.8|15362.8|15366|15365|15363.5|15362.5|135
1629901960000|2021-08-25 14:32:40|15363.9|15362.9|15362.9|15361.9|15363.9|15362.9|15362.3|15361.3|122
1629901970000|2021-08-25 14:32:50|15362.8|15361.8|15357.4|15356.4|15363|15362|15356.8|15355.8|890
1629901980000|2021-08-25 14:33:00|15357.5|15356.5|15352.5|15351.5|15357.8|15356.8|15348.4|15347.4|1655
1629901990000|2021-08-25 14:33:10|15352.4|15351.4|15353.4|15352.4|15353.4|15352.4|15350.8|15349.8|315
1629902000000|2021-08-25 14:33:20|15353.3|15352.3|15352.9|15351.9|15353.8|15352.8|15351.8|15350.8|196
1629902010000|2021-08-25 14:33:30|15353|15352|15348.3|15347.3|15353.4|15352.4|15347.2|15346.2|657
1629902020000|2021-08-25 14:33:40|15348.2|15347.2|15353.4|15352.4|15353.9|15352.9|15348.2|15347.2|514
1629902030000|2021-08-25 14:33:50|15353.3|15352.3|15355.2|15354.2|15355.3|15354.3|15352.9|15351.9|273
1629902040000|2021-08-25 14:34:00|15355.3|15354.3|15355.7|15354.7|15356|15355|15353.9|15352.9|172
1629902050000|2021-08-25 14:34:10|15355.5|15354.5|15355.9|15354.9|15356.5|15355.5|15355.3|15354.3|181
1629902060000|2021-08-25 14:34:20|15355.8|15354.8|15358.5|15357.5|15359.3|15358.3|15355.8|15354.8|473
1629902070000|2021-08-25 14:34:30|15358.7|15357.7|15360.4|15359.4|15360.8|15359.8|15358|15357|233
1629902080000|2021-08-25 14:34:40|15360.3|15359.3|15358.3|15357.3|15360.8|15359.8|15357.7|15356.7|156
1629902090000|2021-08-25 14:34:50|15358.4|15357.4|15360.4|15359.4|15360.4|15359.4|15358|15357|117
1629902100000|2021-08-25 14:35:00|15360.5|15359.5|15354.7|15353.7|15361.8|15360.8|15354.7|15353.7|333
1629902110000|2021-08-25 14:35:10|15354.5|15353.5|15356.9|15355.9|15358.8|15357.8|15352.8|15351.8|381
1629902120000|2021-08-25 14:35:20|15357|15356|15354.5|15353.5|15357.2|15356.2|15352.8|15351.8|251
1629902130000|2021-08-25 14:35:30|15354.3|15353.3|15351.9|15350.9|15354.3|15353.3|15349.9|15348.9|269
1629902140000|2021-08-25 14:35:40|15352|15351|15356.8|15355.8|15357|15356|15351.8|15350.8|260
1629902150000|2021-08-25 14:35:50|15356.5|15355.5|15355.5|15354.5|15356.9|15355.9|15354|15353|203
1629902160000|2021-08-25 14:36:00|15355.4|15354.4|15354.3|15353.3|15355.5|15354.5|15353.5|15352.5|105
1629902170000|2021-08-25 14:36:10|15354.7|15353.7|15355.9|15354.9|15355.9|15354.9|15351.8|15350.8|203
1629902180000|2021-08-25 14:36:20|15355.3|15354.3|15351.5|15350.5|15355.9|15354.9|15351|15350|254
1629902190000|2021-08-25 14:36:30|15351.4|15350.4|15353.5|15352.5|15354|15353|15350.8|15349.8|253
1629902200000|2021-08-25 14:36:40|15353.7|15352.7|15355.4|15354.4|15355.7|15354.7|15352|15351|228
1629902210000|2021-08-25 14:36:50|15355.5|15354.5|15356.7|15355.7|15356.8|15355.8|15354.8|15353.8|187
1629902220000|2021-08-25 14:37:00|15356.5|15355.5|15355.5|15354.5|15357.5|15356.5|15355.3|15354.3|239
1629902230000|2021-08-25 14:37:10|15355.7|15354.7|15357.5|15356.5|15357.9|15356.9|15355.4|15354.4|291
1629902240000|2021-08-25 14:37:20|15357.4|15356.4|15359.3|15358.3|15359.8|15358.8|15357|15356|289
1629902250000|2021-08-25 14:37:30|15359.4|15358.4|15357.4|15356.4|15360.4|15359.4|15357.4|15356.4|285
1629902260000|2021-08-25 14:37:40|15357.5|15356.5|15360.4|15359.4|15360.4|15359.4|15357.3|15356.3|181
1629902270000|2021-08-25 14:37:50|15360.5|15359.5|15363.3|15362.3|15363.9|15362.9|15360.3|15359.3|431
1629902280000|2021-08-25 14:38:00|15362.9|15361.9|15360.7|15359.7|15363.8|15362.8|15360.5|15359.5|262
1629902290000|2021-08-25 14:38:10|15360.5|15359.5|15357|15356|15360.5|15359.5|15356.9|15355.9|368
1629902300000|2021-08-25 14:38:20|15356.9|15355.9|15356.5|15355.5|15357.7|15356.7|15355.3|15354.3|177
1629902310000|2021-08-25 14:38:30|15356.3|15355.3|15356.7|15355.7|15357.4|15356.4|15355.8|15354.8|135
1629902320000|2021-08-25 14:38:40|15356.5|15355.5|15356.4|15355.4|15357.9|15356.9|15355.4|15354.4|114
1629902330000|2021-08-25 14:38:50|15356.5|15355.5|15357.5|15356.5|15357.9|15356.9|15356|15355|86
1629902340000|2021-08-25 14:39:00|15357.7|15356.7|15355.2|15354.2|15357.7|15356.7|15354.8|15353.8|200
1629902350000|2021-08-25 14:39:10|15355|15354|15355.3|15354.3|15356|15355|15354.7|15353.7|110
1629902360000|2021-08-25 14:39:20|15355.2|15354.2|15354.7|15353.7|15355.8|15354.8|15354.4|15353.4|130
1629902370000|2021-08-25 14:39:30|15354.8|15353.8|15353.9|15352.9|15355.4|15354.4|15353.5|15352.5|162
1629902380000|2021-08-25 14:39:40|15353.8|15352.8|15356|15355|15356.8|15355.8|15353.2|15352.2|215
1629902390000|2021-08-25 14:39:50|15355.9|15354.9|15355.4|15354.4|15357|15356|15354.9|15353.9|85
1629902400000|2021-08-25 14:40:00|15355.7|15354.7|15352.8|15351.8|15356.3|15355.3|15349.8|15348.8|421
1629902410000|2021-08-25 14:40:10|15352.7|15351.7|15350.4|15349.4|15353.2|15352.2|15349.8|15348.8|252
1629902420000|2021-08-25 14:40:20|15350.5|15349.5|15351.4|15350.4|15352.7|15351.7|15350.5|15349.5|172
1629902430000|2021-08-25 14:40:30|15351.5|15350.5|15349.5|15348.5|15352.7|15351.7|15349|15348|211
1629902440000|2021-08-25 14:40:40|15349.7|15348.7|15348.2|15347.2|15349.7|15348.7|15346.5|15345.5|544
1629902450000|2021-08-25 14:40:50|15348.3|15347.3|15345|15344|15349.3|15348.3|15345|15344|371
1629902460000|2021-08-25 14:41:00|15345.2|15344.2|15345.2|15344.2|15346.3|15345.3|15343.7|15342.7|393
1629902470000|2021-08-25 14:41:10|15345.4|15344.4|15345.8|15344.8|15346|15345|15344.7|15343.7|172
1629902480000|2021-08-25 14:41:20|15345.9|15344.9|15346.7|15345.7|15346.8|15345.8|15344.7|15343.7|160
1629902490000|2021-08-25 14:41:30|15346.5|15345.5|15350.3|15349.3|15350.8|15349.8|15346.4|15345.4|572
1629902500000|2021-08-25 14:41:40|15350.2|15349.2|15350.9|15349.9|15351.5|15350.5|15348.8|15347.8|221
1629902510000|2021-08-25 14:41:50|15351.5|15350.5|15354.3|15353.3|15354.5|15353.5|15351.4|15350.4|366
1629902520000|2021-08-25 14:42:00|15354.4|15353.4|15355.7|15354.7|15357.2|15356.2|15354.3|15353.3|470
1629902530000|2021-08-25 14:42:10|15355.5|15354.5|15354.7|15353.7|15356.3|15355.3|15354.5|15353.5|210
1629902540000|2021-08-25 14:42:20|15354.8|15353.8|15356|15355|15356.7|15355.7|15354.4|15353.4|217
1629902550000|2021-08-25 14:42:30|15356.2|15355.2|15355.9|15354.9|15356.4|15355.4|15354|15353|250
1629902560000|2021-08-25 14:42:40|15356|15355|15357.2|15356.2|15357.5|15356.5|15355.9|15354.9|224
1629902570000|2021-08-25 14:42:50|15357|15356|15357|15356|15358.5|15357.5|15356.5|15355.5|163
1629902580000|2021-08-25 14:43:00|15357.2|15356.2|15355.9|15354.9|15357.3|15356.3|15355.8|15354.8|187
1629902590000|2021-08-25 14:43:10|15356|15355|15354.3|15353.3|15356.5|15355.5|15354.3|15353.3|198
1629902600000|2021-08-25 14:43:20|15354.4|15353.4|15354.3|15353.3|15354.9|15353.9|15353|15352|150
1629902610000|2021-08-25 14:43:30|15354.4|15353.4|15356.2|15355.2|15356.4|15355.4|15354.3|15353.3|108
1629902620000|2021-08-25 14:43:40|15356.3|15355.3|15354|15353|15357.2|15356.2|15353.9|15352.9|161
1629902630000|2021-08-25 14:43:50|15354.3|15353.3|15354.3|15353.3|15355.3|15354.3|15353.4|15352.4|106
1629902640000|2021-08-25 14:44:00|15354.2|15353.2|15351.9|15350.9|15354.3|15353.3|15351|15350|266
1629902650000|2021-08-25 14:44:10|15352.3|15351.3|15352|15351|15352.5|15351.5|15350.5|15349.5|146
1629902660000|2021-08-25 14:44:20|15352.3|15351.3|15350.7|15349.7|15353|15352|15349.8|15348.8|170
1629902670000|2021-08-25 14:44:30|15350.8|15349.8|15354.4|15353.4|15354.9|15353.9|15350.8|15349.8|146
1629902680000|2021-08-25 14:44:40|15354.5|15353.5|15357.8|15356.8|15357.8|15356.8|15354.5|15353.5|255
1629902690000|2021-08-25 14:44:50|15357.9|15356.9|15357.8|15356.8|15359.2|15358.2|15357|15356|356
1629902700000|2021-08-25 14:45:00|15358.4|15357.4|15357.9|15356.9|15358.5|15357.5|15357.3|15356.3|171
1629902710000|2021-08-25 14:45:10|15357.8|15356.8|15356.4|15355.4|15358.5|15357.5|15356|15355|140
1629902720000|2021-08-25 14:45:20|15356.5|15355.5|15355.7|15354.7|15356.9|15355.9|15355.3|15354.3|147
1629902730000|2021-08-25 14:45:30|15355.5|15354.5|15356.3|15355.3|15356.9|15355.9|15355.5|15354.5|110
1629902740000|2021-08-25 14:45:40|15356.5|15355.5|15355.9|15354.9|15357.2|15356.2|15355.5|15354.5|108
1629902750000|2021-08-25 14:45:50|15356|15355|15354|15353|15357|15356|15353.8|15352.8|162
1629902760000|2021-08-25 14:46:00|15354.2|15353.2|15353.8|15352.8|15355|15354|15353.3|15352.3|149
1629902770000|2021-08-25 14:46:10|15354|15353|15353.5|15352.5|15354.2|15353.2|15352.8|15351.8|106
1629902780000|2021-08-25 14:46:20|15353.8|15352.8|15351.2|15350.2|15353.9|15352.9|15350.7|15349.7|225
1629902790000|2021-08-25 14:46:30|15351|15350|15352|15351|15353.4|15352.4|15350.9|15349.9|189
1629902800000|2021-08-25 14:46:40|15351.9|15350.9|15353|15352|15354|15353|15351.8|15350.8|57
1629902810000|2021-08-25 14:46:50|15353.3|15352.3|15355.4|15354.4|15355.5|15354.5|15352.3|15351.3|97
1629902820000|2021-08-25 14:47:00|15355.5|15354.5|15355.9|15354.9|15356|15355|15354.9|15353.9|125
1629902830000|2021-08-25 14:47:10|15356|15355|15357.2|15356.2|15358|15357|15355.5|15354.5|146
1629902840000|2021-08-25 14:47:20|15357|15356|15356.9|15355.9|15357.4|15356.4|15355|15354|154
1629902850000|2021-08-25 14:47:30|15356.5|15355.5|15356.5|15355.5|15357.2|15356.2|15355|15354|112
1629902860000|2021-08-25 14:47:40|15356.3|15355.3|15355.9|15354.9|15356.8|15355.8|15355.4|15354.4|82
1629902870000|2021-08-25 14:47:50|15356|15355|15356.4|15355.4|15357.5|15356.5|15355.8|15354.8|91
1629902880000|2021-08-25 14:48:00|15356.5|15355.5|15354.5|15353.5|15356.7|15355.7|15353.9|15352.9|150
1629902890000|2021-08-25 14:48:10|15354.7|15353.7|15353.4|15352.4|15354.7|15353.7|15352|15351|199
1629902900000|2021-08-25 14:48:20|15353.5|15352.5|15351.7|15350.7|15353.7|15352.7|15350.9|15349.9|286
1629902910000|2021-08-25 14:48:30|15351.5|15350.5|15352.4|15351.4|15352.7|15351.7|15349.9|15348.9|280
1629902920000|2021-08-25 14:48:40|15352.3|15351.3|15351.2|15350.2|15353.7|15352.7|15351|15350|213
1629902930000|2021-08-25 14:48:50|15351|15350|15350.4|15349.4|15351.7|15350.7|15349.8|15348.8|319
1629902940000|2021-08-25 14:49:00|15350.3|15349.3|15349.5|15348.5|15350.8|15349.8|15345.9|15344.9|565
1629902950000|2021-08-25 14:49:10|15349.8|15348.8|15348.9|15347.9|15350.5|15349.5|15348|15347|195
1629902960000|2021-08-25 14:49:20|15349.5|15348.5|15346.3|15345.3|15350.4|15349.4|15345.9|15344.9|235
1629902970000|2021-08-25 14:49:30|15346|15345|15344|15343|15346.4|15345.4|15344|15343|341
1629902980000|2021-08-25 14:49:40|15344.2|15343.2|15343|15342|15345.4|15344.4|15342.5|15341.5|525
1629902990000|2021-08-25 14:49:50|15342.8|15341.8|15347.2|15346.2|15347.9|15346.9|15342.7|15341.7|422
1629903000000|2021-08-25 14:50:00|15347.3|15346.3|15348.8|15347.8|15349|15348|15345.9|15344.9|343
1629903010000|2021-08-25 14:50:10|15348.9|15347.9|15344|15343|15349.5|15348.5|15343.2|15342.2|365
1629903020000|2021-08-25 14:50:20|15343.9|15342.9|15342.2|15341.2|15345.4|15344.4|15340.8|15339.8|576
1629903030000|2021-08-25 14:50:30|15342|15341|15340.9|15339.9|15343.3|15342.3|15340.3|15339.3|595
1629903040000|2021-08-25 14:50:40|15341|15340|15347.5|15346.5|15347.9|15346.9|15341|15340|425
1629903050000|2021-08-25 14:50:50|15347.4|15346.4|15349.8|15348.8|15350.2|15349.2|15347.4|15346.4|365
1629903060000|2021-08-25 14:51:00|15349.7|15348.7|15351.8|15350.8|15353.2|15352.2|15349.4|15348.4|514
1629903070000|2021-08-25 14:51:10|15352|15351|15353.5|15352.5|15353.5|15352.5|15350.8|15349.8|255
1629903080000|2021-08-25 14:51:20|15353.2|15352.2|15355.8|15354.8|15356|15355|15352.8|15351.8|349
1629903090000|2021-08-25 14:51:30|15355.5|15354.5|15355.5|15354.5|15356|15355|15353.2|15352.2|207
1629903100000|2021-08-25 14:51:40|15355.8|15354.8|15357.7|15356.7|15357.7|15356.7|15355|15354|298
1629903110000|2021-08-25 14:51:50|15357.8|15356.8|15354.4|15353.4|15357.8|15356.8|15354.3|15353.3|168
1629903120000|2021-08-25 14:52:00|15354.3|15353.3|15355.9|15354.9|15356.5|15355.5|15354.3|15353.3|215
1629903130000|2021-08-25 14:52:10|15355.8|15354.8|15353.4|15352.4|15355.9|15354.9|15353.4|15352.4|129
1629903140000|2021-08-25 14:52:20|15353.5|15352.5|15352.7|15351.7|15353.5|15352.5|15350.3|15349.3|316
1629903150000|2021-08-25 14:52:30|15352.8|15351.8|15351.8|15350.8|15352.9|15351.9|15351|15350|82
1629903160000|2021-08-25 14:52:40|15352.4|15351.4|15352.7|15351.7|15353.2|15352.2|15351.4|15350.4|139
1629903170000|2021-08-25 14:52:50|15352.5|15351.5|15354.5|15353.5|15354.8|15353.8|15351.8|15350.8|154
1629903180000|2021-08-25 14:53:00|15354.7|15353.7|15354.8|15353.8|15355.8|15354.8|15353.4|15352.4|132
1629903190000|2021-08-25 14:53:10|15354.7|15353.7|15354.5|15353.5|15355|15354|15353.8|15352.8|97
1629903200000|2021-08-25 14:53:20|15354.7|15353.7|15354|15353|15355|15354|15353.8|15352.8|51
1629903210000|2021-08-25 14:53:30|15353.8|15352.8|15353.4|15352.4|15355.5|15354.5|15353.3|15352.3|78
1629903220000|2021-08-25 14:53:40|15353.3|15352.3|15353.7|15352.7|15354.5|15353.5|15353|15352|48
1629903230000|2021-08-25 14:53:50|15353.5|15352.5|15354|15353|15354.7|15353.7|15353.3|15352.3|46
1629903240000|2021-08-25 14:54:00|15354.2|15353.2|15355|15354|15355.4|15354.4|15353.3|15352.3|68
1629903250000|2021-08-25 14:54:10|15355.2|15354.2|15354.7|15353.7|15355.3|15354.3|15353.5|15352.5|64
1629903260000|2021-08-25 14:54:20|15354.9|15353.9|15354|15353|15355.3|15354.3|15353.5|15352.5|76
1629903270000|2021-08-25 14:54:30|15354.2|15353.2|15353.8|15352.8|15355.3|15354.3|15353.3|15352.3|67
1629903280000|2021-08-25 14:54:40|15353.9|15352.9|15355.4|15354.4|15355.4|15354.4|15353.3|15352.3|91
1629903290000|2021-08-25 14:54:50|15355.8|15354.8|15358.9|15357.9|15359.2|15358.2|15355.8|15354.8|340
1629903300000|2021-08-25 14:55:00|15358.8|15357.8|15361.3|15360.3|15361.5|15360.5|15358.4|15357.4|376
1629903310000|2021-08-25 14:55:10|15361.4|15360.4|15361.5|15360.5|15362.8|15361.8|15360.3|15359.3|509
1629903320000|2021-08-25 14:55:20|15361.7|15360.7|15361.7|15360.7|15362.8|15361.8|15361|15360|149
1629903330000|2021-08-25 14:55:30|15361.5|15360.5|15362.3|15361.3|15363|15362|15361.2|15360.2|160
1629903340000|2021-08-25 14:55:40|15362.4|15361.4|15362.9|15361.9|15363.8|15362.8|15361.8|15360.8|274
1629903350000|2021-08-25 14:55:50|15363|15362|15364.3|15363.3|15364.7|15363.7|15362.5|15361.5|182
1629903360000|2021-08-25 14:56:00|15364.2|15363.2|15362.7|15361.7|15364.5|15363.5|15362.7|15361.7|164
1629903370000|2021-08-25 14:56:10|15362.5|15361.5|15361|15360|15362.7|15361.7|15359.8|15358.8|196
1629903380000|2021-08-25 14:56:20|15361.2|15360.2|15361.4|15360.4|15362|15361|15361.2|15360.2|52
1629903390000|2021-08-25 14:56:30|15361.5|15360.5|15360|15359|15361.5|15360.5|15360|15359|83
1629903400000|2021-08-25 14:56:40|15360.2|15359.2|15360.3|15359.3|15360.8|15359.8|15359.4|15358.4|79
1629903410000|2021-08-25 14:56:50|15360.4|15359.4|15356.5|15355.5|15360.4|15359.4|15356.3|15355.3|385
1629903420000|2021-08-25 14:57:00|15356.7|15355.7|15354.3|15353.3|15357.5|15356.5|15354.3|15353.3|271
1629903430000|2021-08-25 14:57:10|15354.4|15353.4|15352.9|15351.9|15354.5|15353.5|15352.4|15351.4|305
1629903440000|2021-08-25 14:57:20|15353|15352|15353.3|15352.3|15355.2|15354.2|15352.8|15351.8|229
1629903450000|2021-08-25 14:57:30|15353.2|15352.2|15355.2|15354.2|15355.2|15354.2|15353.2|15352.2|119
1629903460000|2021-08-25 14:57:40|15355|15354|15354.2|15353.2|15355.4|15354.4|15353.3|15352.3|117
1629903470000|2021-08-25 14:57:50|15354|15353|15355.3|15354.3|15355.8|15354.8|15353.9|15352.9|110
1629903480000|2021-08-25 14:58:00|15355.4|15354.4|15352.7|15351.7|15355.4|15354.4|15352.4|15351.4|197
1629903490000|2021-08-25 14:58:10|15352.5|15351.5|15353.3|15352.3|15354.5|15353.5|15352.5|15351.5|143
1629903500000|2021-08-25 14:58:20|15353|15352|15351.5|15350.5|15353|15352|15351.2|15350.2|223
1629903510000|2021-08-25 14:58:30|15351.9|15350.9|15352.2|15351.2|15353|15352|15349.4|15348.4|299
1629903520000|2021-08-25 14:58:40|15352|15351|15351.4|15350.4|15352.5|15351.5|15351.3|15350.3|87
1629903530000|2021-08-25 14:58:50|15351.3|15350.3|15353.9|15352.9|15354.3|15353.3|15351.3|15350.3|161
1629903540000|2021-08-25 14:59:00|15353.8|15352.8|15352|15351|15354.2|15353.2|15352|15351|162
1629903550000|2021-08-25 14:59:10|15352.2|15351.2|15351.8|15350.8|15352.7|15351.7|15350|15349|160
1629903560000|2021-08-25 14:59:20|15351.7|15350.7|15353.3|15352.3|15353.4|15352.4|15350.4|15349.4|126
1629903570000|2021-08-25 14:59:30|15353.2|15352.2|15353.3|15352.3|15353.7|15352.7|15352.4|15351.4|99
1629903580000|2021-08-25 14:59:40|15353.2|15352.2|15352|15351|15353.3|15352.3|15350.5|15349.5|109
1629903590000|2021-08-25 14:59:50|15352.4|15351.4|15352.3|15351.3|15352.9|15351.9|15351.5|15350.5|69
1629903600000|2021-08-25 15:00:00|15352.5|15351.5|15352.2|15351.2|15352.8|15351.8|15350.5|15349.5|183
1629903610000|2021-08-25 15:00:10|15351.9|15350.9|15355.4|15354.4|15355.5|15354.5|15350.8|15349.8|201
1629903620000|2021-08-25 15:00:20|15355.5|15354.5|15356.5|15355.5|15357|15356|15355.5|15354.5|270
1629903630000|2021-08-25 15:00:30|15356.4|15355.4|15355.8|15354.8|15356.5|15355.5|15354.9|15353.9|105
1629903640000|2021-08-25 15:00:40|15355.5|15354.5|15354.7|15353.7|15356|15355|15354.2|15353.2|125
1629903650000|2021-08-25 15:00:50|15354.5|15353.5|15351.9|15350.9|15354.5|15353.5|15351.7|15350.7|213
1629903660000|2021-08-25 15:01:00|15352|15351|15353.9|15352.9|15354.7|15353.7|15351.3|15350.3|133
1629903670000|2021-08-25 15:01:10|15353.8|15352.8|15355.5|15354.5|15355.8|15354.8|15353.5|15352.5|79
1629903680000|2021-08-25 15:01:20|15355.4|15354.4|15357.5|15356.5|15357.9|15356.9|15355.2|15354.2|173
1629903690000|2021-08-25 15:01:30|15357.3|15356.3|15356.4|15355.4|15357.5|15356.5|15356|15355|100
1629903700000|2021-08-25 15:01:40|15356.5|15355.5|15357.5|15356.5|15358.3|15357.3|15356.4|15355.4|77
1629903710000|2021-08-25 15:01:50|15357.7|15356.7|15358.9|15357.9|15358.9|15357.9|15357.2|15356.2|185
1629903720000|2021-08-25 15:02:00|15359|15358|15359.9|15358.9|15361.4|15360.4|15358|15357|381
1629903730000|2021-08-25 15:02:10|15360.2|15359.2|15358.8|15357.8|15360.3|15359.3|15358.3|15357.3|174
1629903740000|2021-08-25 15:02:20|15358.5|15357.5|15359.5|15358.5|15360|15359|15358|15357|102
1629903750000|2021-08-25 15:02:30|15359.4|15358.4|15358.8|15357.8|15359.5|15358.5|15357.9|15356.9|138
1629903760000|2021-08-25 15:02:40|15358.7|15357.7|15357|15356|15358.8|15357.8|15356.3|15355.3|102
1629903770000|2021-08-25 15:02:50|15357.2|15356.2|15356.5|15355.5|15357.9|15356.9|15356.5|15355.5|82
1629903780000|2021-08-25 15:03:00|15356.7|15355.7|15357.2|15356.2|15357.9|15356.9|15355.7|15354.7|99
1629903790000|2021-08-25 15:03:10|15357.3|15356.3|15357.3|15356.3|15358.5|15357.5|15357|15356|59
1629903800000|2021-08-25 15:03:20|15357.4|15356.4|15358.3|15357.3|15358.5|15357.5|15356.9|15355.9|55
1629903810000|2021-08-25 15:03:30|15358.4|15357.4|15357.9|15356.9|15359|15358|15357.7|15356.7|54
1629903820000|2021-08-25 15:03:40|15357.8|15356.8|15358.9|15357.9|15359.2|15358.2|15357|15356|56
1629903830000|2021-08-25 15:03:50|15359|15358|15359.8|15358.8|15360|15359|15359|15358|101
1629903840000|2021-08-25 15:04:00|15359.7|15358.7|15360.2|15359.2|15361|15360|15359.4|15358.4|63
1629903850000|2021-08-25 15:04:10|15360|15359|15360.2|15359.2|15360.8|15359.8|15359.3|15358.3|170
1629903860000|2021-08-25 15:04:20|15360|15359|15360.8|15359.8|15361.4|15360.4|15360|15359|120
1629903870000|2021-08-25 15:04:30|15360.7|15359.7|15359.4|15358.4|15360.8|15359.8|15358.7|15357.7|77
1629903880000|2021-08-25 15:04:40|15359.3|15358.3|15358.5|15357.5|15359.3|15358.3|15357.9|15356.9|76
1629903890000|2021-08-25 15:04:50|15358.4|15357.4|15360.2|15359.2|15361|15360|15358.3|15357.3|49
1629903900000|2021-08-25 15:05:00|15360|15359|15360.5|15359.5|15360.8|15359.8|15359.5|15358.5|73
1629903910000|2021-08-25 15:05:10|15360.4|15359.4|15361.9|15360.9|15362|15361|15360.3|15359.3|95
1629903920000|2021-08-25 15:05:20|15362|15361|15362.5|15361.5|15362.8|15361.8|15361.9|15360.9|140
1629903930000|2021-08-25 15:05:30|15362.7|15361.7|15364.3|15363.3|15364.4|15363.4|15362.5|15361.5|238
1629903940000|2021-08-25 15:05:40|15364.2|15363.2|15365|15364|15365.3|15364.3|15363.7|15362.7|233
1629903950000|2021-08-25 15:05:50|15364.9|15363.9|15361.8|15360.8|15365|15364|15361.3|15360.3|250
1629903960000|2021-08-25 15:06:00|15361.9|15360.9|15358.8|15357.8|15362.7|15361.7|15358.7|15357.7|194
1629903970000|2021-08-25 15:06:10|15358.7|15357.7|15359.3|15358.3|15359.5|15358.5|15358|15357|147
1629903980000|2021-08-25 15:06:20|15359.4|15358.4|15360|15359|15360.7|15359.7|15359.4|15358.4|134
1629903990000|2021-08-25 15:06:30|15359.9|15358.9|15358.4|15357.4|15360.3|15359.3|15357.8|15356.8|133
1629904000000|2021-08-25 15:06:40|15358.5|15357.5|15356.9|15355.9|15359.4|15358.4|15356.3|15355.3|181
1629904010000|2021-08-25 15:06:50|15357|15356|15358.4|15357.4|15358.8|15357.8|15357|15356|100
1629904020000|2021-08-25 15:07:00|15358.3|15357.3|15356.7|15355.7|15358.3|15357.3|15355.3|15354.3|174
1629904030000|2021-08-25 15:07:10|15356.5|15355.5|15357.8|15356.8|15358.2|15357.2|15356.3|15355.3|118
1629904040000|2021-08-25 15:07:20|15357.7|15356.7|15357.9|15356.9|15359.3|15358.3|15357|15356|130
1629904050000|2021-08-25 15:07:30|15357.8|15356.8|15357|15356|15357.9|15356.9|15356.8|15355.8|79
1629904060000|2021-08-25 15:07:40|15357.2|15356.2|15359|15358|15359.3|15358.3|15357.2|15356.2|54
1629904070000|2021-08-25 15:07:50|15358.9|15357.9|15361.9|15360.9|15362.2|15361.2|15358.9|15357.9|128
1629904080000|2021-08-25 15:08:00|15362|15361|15366.4|15365.4|15367.5|15366.5|15362|15361|568
1629904090000|2021-08-25 15:08:10|15366.3|15365.3|15369|15368|15369|15368|15366|15365|324
1629904100000|2021-08-25 15:08:20|15368.8|15367.8|15367.3|15366.3|15368.9|15367.9|15367|15366|261
1629904110000|2021-08-25 15:08:30|15367.4|15366.4|15367.9|15366.9|15368.7|15367.7|15367.2|15366.2|135
1629904120000|2021-08-25 15:08:40|15368|15367|15367.3|15366.3|15368.9|15367.9|15367|15366|139
1629904130000|2021-08-25 15:08:50|15367|15366|15367|15366|15367.8|15366.8|15366.9|15365.9|64
1629904140000|2021-08-25 15:09:00|15366.9|15365.9|15366.2|15365.2|15367|15366|15365.8|15364.8|196
1629904150000|2021-08-25 15:09:10|15366.3|15365.3|15364|15363|15366.3|15365.3|15362.7|15361.7|282
1629904160000|2021-08-25 15:09:20|15364.2|15363.2|15362.8|15361.8|15364.8|15363.8|15362.3|15361.3|147
1629904170000|2021-08-25 15:09:30|15362.7|15361.7|15363.7|15362.7|15363.7|15362.7|15362|15361|137
1629904180000|2021-08-25 15:09:40|15363.8|15362.8|15361.3|15360.3|15363.9|15362.9|15360.3|15359.3|151
1629904190000|2021-08-25 15:09:50|15361.4|15360.4|15361.7|15360.7|15362.3|15361.3|15360.4|15359.4|174
1629904200000|2021-08-25 15:10:00|15361.5|15360.5|15360.4|15359.4|15362|15361|15359.3|15358.3|197
1629904210000|2021-08-25 15:10:10|15360.5|15359.5|15356.4|15355.4|15361|15360|15356.3|15355.3|294
1629904220000|2021-08-25 15:10:20|15356.3|15355.3|15356.5|15355.5|15357.3|15356.3|15355.8|15354.8|194
1629904230000|2021-08-25 15:10:30|15356.2|15355.2|15356.7|15355.7|15357|15356|15354.8|15353.8|240
1629904240000|2021-08-25 15:10:40|15356.8|15355.8|15357.9|15356.9|15358.3|15357.3|15356.8|15355.8|128
1629904250000|2021-08-25 15:10:50|15357.8|15356.8|15359.5|15358.5|15359.5|15358.5|15357.4|15356.4|124
1629904260000|2021-08-25 15:11:00|15359.4|15358.4|15359.5|15358.5|15360.5|15359.5|15359.2|15358.2|161
1629904270000|2021-08-25 15:11:10|15359.7|15358.7|15360.4|15359.4|15360.8|15359.8|15359.2|15358.2|54
1629904280000|2021-08-25 15:11:20|15360.5|15359.5|15360.2|15359.2|15361|15360|15360|15359|126
1629904290000|2021-08-25 15:11:30|15360|15359|15361|15360|15362.5|15361.5|15359.5|15358.5|257
1629904300000|2021-08-25 15:11:40|15360.9|15359.9|15360.4|15359.4|15361|15360|15359.2|15358.2|121
1629904310000|2021-08-25 15:11:50|15360.5|15359.5|15359.4|15358.4|15361|15360|15358.3|15357.3|68
1629904320000|2021-08-25 15:12:00|15359.5|15358.5|15358.8|15357.8|15359.5|15358.5|15358|15357|113
1629904330000|2021-08-25 15:12:10|15358.9|15357.9|15358.7|15357.7|15359.9|15358.9|15358.4|15357.4|64
1629904340000|2021-08-25 15:12:20|15358.5|15357.5|15359|15358|15359|15358|15358.2|15357.2|59
1629904350000|2021-08-25 15:12:30|15359.2|15358.2|15360.3|15359.3|15360.5|15359.5|15358.9|15357.9|79
1629904360000|2021-08-25 15:12:40|15360|15359|15361.2|15360.2|15361.3|15360.3|15359.3|15358.3|57
1629904370000|2021-08-25 15:12:50|15361|15360|15362.9|15361.9|15363.7|15362.7|15360.9|15359.9|233
1629904380000|2021-08-25 15:13:00|15362.8|15361.8|15363.3|15362.3|15363.7|15362.7|15362.3|15361.3|96
1629904390000|2021-08-25 15:13:10|15363.5|15362.5|15364|15363|15364.7|15363.7|15363.5|15362.5|182
1629904400000|2021-08-25 15:13:20|15363.9|15362.9|15364.5|15363.5|15364.9|15363.9|15363.5|15362.5|79
1629904410000|2021-08-25 15:13:30|15364.4|15363.4|15365.8|15364.8|15366.5|15365.5|15364.3|15363.3|178
1629904420000|2021-08-25 15:13:40|15365.9|15364.9|15366.5|15365.5|15367.3|15366.3|15365.8|15364.8|114
1629904430000|2021-08-25 15:13:50|15366.3|15365.3|15366.7|15365.7|15366.8|15365.8|15365.5|15364.5|134
1629904440000|2021-08-25 15:14:00|15366.5|15365.5|15367.7|15366.7|15367.8|15366.8|15366.5|15365.5|122
1629904450000|2021-08-25 15:14:10|15367.5|15366.5|15366.2|15365.2|15367.8|15366.8|15366.2|15365.2|95
1629904460000|2021-08-25 15:14:20|15366|15365|15365.2|15364.2|15367.2|15366.2|15365.2|15364.2|65
1629904470000|2021-08-25 15:14:30|15365.3|15364.3|15366.5|15365.5|15366.8|15365.8|15365|15364|72
1629904480000|2021-08-25 15:14:40|15366.3|15365.3|15365.8|15364.8|15366.8|15365.8|15365.8|15364.8|38
1629904490000|2021-08-25 15:14:50|15365|15364|15364.5|15363.5|15365.4|15364.4|15363.5|15362.5|143
1629904500000|2021-08-25 15:15:00|15364.8|15363.8|15365.4|15364.4|15366.8|15365.8|15364.5|15363.5|143
1629904510000|2021-08-25 15:15:10|15365.3|15364.3|15364.9|15363.9|15366|15365|15364.4|15363.4|85
1629904520000|2021-08-25 15:15:20|15364.8|15363.8|15364.4|15363.4|15365|15364|15363.8|15362.8|86
1629904530000|2021-08-25 15:15:30|15364.3|15363.3|15365.2|15364.2|15365.2|15364.2|15363.7|15362.7|92
1629904540000|2021-08-25 15:15:40|15365|15364|15362.3|15361.3|15365|15364|15362.3|15361.3|129
1629904550000|2021-08-25 15:15:50|15362.2|15361.2|15362.2|15361.2|15362.9|15361.9|15361.3|15360.3|187
1629904560000|2021-08-25 15:16:00|15362.3|15361.3|15363.2|15362.2|15363.7|15362.7|15362|15361|90
1629904570000|2021-08-25 15:16:10|15363|15362|15361.7|15360.7|15363|15362|15361.3|15360.3|168
1629904580000|2021-08-25 15:16:20|15361.9|15360.9|15363.5|15362.5|15364.5|15363.5|15361.9|15360.9|96
1629904590000|2021-08-25 15:16:30|15363.7|15362.7|15365.3|15364.3|15365.4|15364.4|15363.5|15362.5|69
1629904600000|2021-08-25 15:16:40|15365.2|15364.2|15363.2|15362.2|15365.3|15364.3|15361.7|15360.7|105
1629904610000|2021-08-25 15:16:50|15363|15362|15362.4|15361.4|15363.2|15362.2|15361.4|15360.4|92
1629904620000|2021-08-25 15:17:00|15362.3|15361.3|15363.5|15362.5|15363.5|15362.5|15361.8|15360.8|87
1629904630000|2021-08-25 15:17:10|15363.4|15362.4|15365.4|15364.4|15366|15365|15363.3|15362.3|144
1629904640000|2021-08-25 15:17:20|15365.5|15364.5|15366.2|15365.2|15366.2|15365.2|15364.8|15363.8|49
1629904650000|2021-08-25 15:17:30|15366.3|15365.3|15367.4|15366.4|15367.4|15366.4|15365.5|15364.5|133
1629904660000|2021-08-25 15:17:40|15367.5|15366.5|15369.8|15368.8|15370|15369|15367.4|15366.4|325
1629904670000|2021-08-25 15:17:50|15369.9|15368.9|15369|15368|15370|15369|15367.8|15366.8|154
1629904680000|2021-08-25 15:18:00|15369.3|15368.3|15370|15369|15370.8|15369.8|15368.9|15367.9|232
1629904690000|2021-08-25 15:18:10|15369.9|15368.9|15368.9|15367.9|15370.2|15369.2|15368.8|15367.8|78
1629904700000|2021-08-25 15:18:20|15369|15368|15368.4|15367.4|15369.3|15368.3|15368|15367|127
1629904710000|2021-08-25 15:18:30|15368.5|15367.5|15368.9|15367.9|15369.3|15368.3|15368.2|15367.2|28
1629904720000|2021-08-25 15:18:40|15369|15368|15368.8|15367.8|15369.5|15368.5|15368.3|15367.3|78
1629904730000|2021-08-25 15:18:50|15368.7|15367.7|15368.7|15367.7|15368.8|15367.8|15367.4|15366.4|106
1629904740000|2021-08-25 15:19:00|15368.5|15367.5|15366|15365|15368.5|15367.5|15366|15365|129
1629904750000|2021-08-25 15:19:10|15366.3|15365.3|15366.7|15365.7|15367.7|15366.7|15366.2|15365.2|116
1629904760000|2021-08-25 15:19:20|15366.8|15365.8|15367.7|15366.7|15368.4|15367.4|15366.7|15365.7|47
1629904770000|2021-08-25 15:19:30|15367.5|15366.5|15368.9|15367.9|15368.9|15367.9|15367|15366|85
1629904780000|2021-08-25 15:19:40|15368.8|15367.8|15368.2|15367.2|15369|15368|15367.3|15366.3|48
1629904790000|2021-08-25 15:19:50|15368|15367|15366.7|15365.7|15368.2|15367.2|15365.8|15364.8|79
1629904800000|2021-08-25 15:20:00|15366.5|15365.5|15365.5|15364.5|15366.8|15365.8|15365.4|15364.4|106
1629904810000|2021-08-25 15:20:10|15365.4|15364.4|15364.2|15363.2|15365.5|15364.5|15363.9|15362.9|172
1629904820000|2021-08-25 15:20:20|15364|15363|15363.4|15362.4|15364.3|15363.3|15363.2|15362.2|146
1629904830000|2021-08-25 15:20:30|15363.5|15362.5|15362.9|15361.9|15363.5|15362.5|15361.3|15360.3|256
1629904840000|2021-08-25 15:20:40|15363|15362|15362.5|15361.5|15363.3|15362.3|15361.9|15360.9|94
1629904850000|2021-08-25 15:20:50|15362.7|15361.7|15361.5|15360.5|15363|15362|15360.9|15359.9|109
1629904860000|2021-08-25 15:21:00|15361.3|15360.3|15361.4|15360.4|15361.9|15360.9|15359.7|15358.7|187
1629904870000|2021-08-25 15:21:10|15361.3|15360.3|15361.4|15360.4|15361.5|15360.5|15360.3|15359.3|87
1629904880000|2021-08-25 15:21:20|15361.5|15360.5|15361.5|15360.5|15362.2|15361.2|15361.2|15360.2|86
1629904890000|2021-08-25 15:21:30|15361.7|15360.7|15360.3|15359.3|15361.8|15360.8|15360.3|15359.3|61
1629904900000|2021-08-25 15:21:40|15360.4|15359.4|15358.9|15357.9|15360.5|15359.5|15358.7|15357.7|191
1629904910000|2021-08-25 15:21:50|15359|15358|15360.3|15359.3|15360.9|15359.9|15358.9|15357.9|137
1629904920000|2021-08-25 15:22:00|15360.2|15359.2|15360.8|15359.8|15360.8|15359.8|15359.5|15358.5|73
1629904930000|2021-08-25 15:22:10|15360.9|15359.9|15359.2|15358.2|15361|15360|15359|15358|117
1629904940000|2021-08-25 15:22:20|15359.3|15358.3|15359.2|15358.2|15360|15359|15358.7|15357.7|73
1629904950000|2021-08-25 15:22:30|15359|15358|15359.7|15358.7|15360|15359|15358.8|15357.8|70
1629904960000|2021-08-25 15:22:40|15359.5|15358.5|15359.2|15358.2|15359.8|15358.8|15358.8|15357.8|43
1629904970000|2021-08-25 15:22:50|15359.3|15358.3|15357.7|15356.7|15359.4|15358.4|15357.3|15356.3|208
1629904980000|2021-08-25 15:23:00|15357.8|15356.8|15359.5|15358.5|15359.5|15358.5|15357.7|15356.7|71
1629904990000|2021-08-25 15:23:10|15359.4|15358.4|15358.4|15357.4|15360|15359|15358.2|15357.2|75
1629905000000|2021-08-25 15:23:20|15358.5|15357.5|15357.8|15356.8|15358.5|15357.5|15357.3|15356.3|62
1629905010000|2021-08-25 15:23:30|15358|15357|15359.8|15358.8|15360.3|15359.3|15357.5|15356.5|95
1629905020000|2021-08-25 15:23:40|15359.5|15358.5|15361.2|15360.2|15361.3|15360.3|15359.5|15358.5|158
1629905030000|2021-08-25 15:23:50|15361.3|15360.3|15360.4|15359.4|15361.5|15360.5|15360.4|15359.4|74
1629905040000|2021-08-25 15:24:00|15360|15359|15360.8|15359.8|15361|15360|15359.8|15358.8|72
1629905050000|2021-08-25 15:24:10|15360.5|15359.5|15360.7|15359.7|15360.8|15359.8|15359.8|15358.8|40
1629905060000|2021-08-25 15:24:20|15360.8|15359.8|15361.7|15360.7|15362.3|15361.3|15360.5|15359.5|105
1629905070000|2021-08-25 15:24:30|15361.5|15360.5|15359.3|15358.3|15361.7|15360.7|15358.9|15357.9|96
1629905080000|2021-08-25 15:24:40|15359.4|15358.4|15361.2|15360.2|15361.3|15360.3|15359.3|15358.3|74
1629905090000|2021-08-25 15:24:50|15361.3|15360.3|15361.3|15360.3|15362|15361|15360.9|15359.9|79
1629905100000|2021-08-25 15:25:00|15361.2|15360.2|15360.8|15359.8|15362|15361|15360.8|15359.8|103
1629905110000|2021-08-25 15:25:10|15360.9|15359.9|15360.9|15359.9|15361.5|15360.5|15360.7|15359.7|53
1629905120000|2021-08-25 15:25:20|15360.8|15359.8|15362.8|15361.8|15362.9|15361.9|15360.8|15359.8|110
1629905130000|2021-08-25 15:25:30|15363.3|15362.3|15362.8|15361.8|15363.9|15362.9|15362.8|15361.8|135
1629905140000|2021-08-25 15:25:40|15362.9|15361.9|15364.4|15363.4|15364.5|15363.5|15362.5|15361.5|192
1629905150000|2021-08-25 15:25:50|15364.3|15363.3|15365.7|15364.7|15366.3|15365.3|15364|15363|241
1629905160000|2021-08-25 15:26:00|15365.8|15364.8|15365.9|15364.9|15366.3|15365.3|15365.5|15364.5|101
1629905170000|2021-08-25 15:26:10|15365.8|15364.8|15364.8|15363.8|15366.3|15365.3|15364.4|15363.4|122
1629905180000|2021-08-25 15:26:20|15364.9|15363.9|15365.4|15364.4|15365.4|15364.4|15364.4|15363.4|108
1629905190000|2021-08-25 15:26:30|15365.5|15364.5|15364.7|15363.7|15365.5|15364.5|15364.5|15363.5|38
1629905200000|2021-08-25 15:26:40|15364.8|15363.8|15364.9|15363.9|15365|15364|15363.8|15362.8|60
1629905210000|2021-08-25 15:26:50|15364.8|15363.8|15363.4|15362.4|15364.8|15363.8|15363.3|15362.3|107
1629905220000|2021-08-25 15:27:00|15363.5|15362.5|15363.8|15362.8|15364.5|15363.5|15363.5|15362.5|82
1629905230000|2021-08-25 15:27:10|15363.7|15362.7|15364.4|15363.4|15364.5|15363.5|15363.5|15362.5|72
1629905240000|2021-08-25 15:27:20|15364.5|15363.5|15364.2|15363.2|15364.9|15363.9|15364|15363|37
1629905250000|2021-08-25 15:27:30|15364.3|15363.3|15363.8|15362.8|15364.7|15363.7|15363.5|15362.5|35
1629905260000|2021-08-25 15:27:40|15363.7|15362.7|15364.4|15363.4|15364.7|15363.7|15363.5|15362.5|64
1629905270000|2021-08-25 15:27:50|15364.5|15363.5|15364|15363|15364.8|15363.8|15364|15363|51
1629905280000|2021-08-25 15:28:00|15364.2|15363.2|15365.8|15364.8|15365.8|15364.8|15363.9|15362.9|69
1629905290000|2021-08-25 15:28:10|15365.9|15364.9|15364.7|15363.7|15366|15365|15364.4|15363.4|34
1629905300000|2021-08-25 15:28:20|15364.8|15363.8|15365.9|15364.9|15366|15365|15364.8|15363.8|54
1629905310000|2021-08-25 15:28:30|15365.8|15364.8|15365.3|15364.3|15365.8|15364.8|15365.2|15364.2|68
1629905320000|2021-08-25 15:28:40|15365.4|15364.4|15367.5|15366.5|15367.5|15366.5|15365.3|15364.3|156
1629905330000|2021-08-25 15:28:50|15367.7|15366.7|15367|15366|15367.7|15366.7|15366.2|15365.2|67
1629905340000|2021-08-25 15:29:00|15367.3|15366.3|15367.5|15366.5|15368.7|15367.7|15367.3|15366.3|146
1629905350000|2021-08-25 15:29:10|15367.4|15366.4|15367.9|15366.9|15368|15367|15366.7|15365.7|95
1629905360000|2021-08-25 15:29:20|15367.8|15366.8|15368|15367|15368.3|15367.3|15366.9|15365.9|98
1629905370000|2021-08-25 15:29:30|15367.9|15366.9|15367.4|15366.4|15368.3|15367.3|15367.3|15366.3|59
1629905380000|2021-08-25 15:29:40|15367.5|15366.5|15367.2|15366.2|15368|15367|15367|15366|95
1629905390000|2021-08-25 15:29:50|15367|15366|15367.7|15366.7|15367.8|15366.8|15366.8|15365.8|42
1629905400000|2021-08-25 15:30:00|15367.8|15366.8|15366|15365|15367.9|15366.9|15366|15365|99
1629905410000|2021-08-25 15:30:10|15366.2|15365.2|15366.5|15365.5|15367.2|15366.2|15365.8|15364.8|99
1629905420000|2021-08-25 15:30:20|15366.8|15365.8|15366.5|15365.5|15367|15366|15366|15365|66
1629905430000|2021-08-25 15:30:30|15366.7|15365.7|15366|15365|15366.8|15365.8|15365.5|15364.5|120
1629905440000|2021-08-25 15:30:40|15365.9|15364.9|15365.7|15364.7|15366.2|15365.2|15365.3|15364.3|51
1629905450000|2021-08-25 15:30:50|15365.8|15364.8|15366.9|15365.9|15367|15366|15365.5|15364.5|90
1629905460000|2021-08-25 15:31:00|15366.8|15365.8|15368|15367|15368.2|15367.2|15366.3|15365.3|80
1629905470000|2021-08-25 15:31:10|15367.9|15366.9|15367.5|15366.5|15367.9|15366.9|15366.4|15365.4|65
1629905480000|2021-08-25 15:31:20|15367.7|15366.7|15367.8|15366.8|15368|15367|15367.3|15366.3|82
1629905490000|2021-08-25 15:31:30|15367.9|15366.9|15367.7|15366.7|15368.4|15367.4|15367.5|15366.5|91
1629905500000|2021-08-25 15:31:40|15367.5|15366.5|15366.7|15365.7|15368|15367|15366.5|15365.5|43
1629905510000|2021-08-25 15:31:50|15366.8|15365.8|15366.2|15365.2|15367|15366|15365.8|15364.8|38
1629905520000|2021-08-25 15:32:00|15366.3|15365.3|15366.7|15365.7|15367.2|15366.2|15366|15365|48
1629905530000|2021-08-25 15:32:10|15366.5|15365.5|15365.7|15364.7|15367|15366|15365.3|15364.3|115
1629905540000|2021-08-25 15:32:20|15365.5|15364.5|15364.8|15363.8|15365.7|15364.7|15364.5|15363.5|152
1629905550000|2021-08-25 15:32:30|15364.9|15363.9|15366.8|15365.8|15366.8|15365.8|15364.9|15363.9|42
1629905560000|2021-08-25 15:32:40|15366.5|15365.5|15368|15367|15368.2|15367.2|15366.3|15365.3|89
1629905570000|2021-08-25 15:32:50|15368.2|15367.2|15368.3|15367.3|15369.3|15368.3|15368|15367|285
1629905580000|2021-08-25 15:33:00|15367.8|15366.8|15368.8|15367.8|15368.8|15367.8|15367.4|15366.4|79
1629905590000|2021-08-25 15:33:10|15368.9|15367.9|15369.4|15368.4|15369.8|15368.8|15368.4|15367.4|93
1629905600000|2021-08-25 15:33:20|15369.5|15368.5|15369.8|15368.8|15370.3|15369.3|15368.7|15367.7|161
1629905610000|2021-08-25 15:33:30|15369.9|15368.9|15369|15368|15370|15369|15368.9|15367.9|118
1629905620000|2021-08-25 15:33:40|15369.5|15368.5|15369.8|15368.8|15369.9|15368.9|15369.3|15368.3|41
1629905630000|2021-08-25 15:33:50|15369.9|15368.9|15370|15369|15370|15369|15369|15368|73
1629905640000|2021-08-25 15:34:00|15370.3|15369.3|15370.5|15369.5|15370.8|15369.8|15369.9|15368.9|143
1629905650000|2021-08-25 15:34:10|15370.8|15369.8|15370|15369|15370.8|15369.8|15369.8|15368.8|97
1629905660000|2021-08-25 15:34:20|15370.3|15369.3|15370.3|15369.3|15370.5|15369.5|15369.7|15368.7|54
1629905670000|2021-08-25 15:34:30|15370.4|15369.4|15369.2|15368.2|15370.8|15369.8|15368.8|15367.8|144
1629905680000|2021-08-25 15:34:40|15369.3|15368.3|15369.9|15368.9|15370|15369|15368.7|15367.7|84
1629905690000|2021-08-25 15:34:50|15369.8|15368.8|15370|15369|15370.4|15369.4|15369.5|15368.5|64
1629905700000|2021-08-25 15:35:00|15370.4|15369.4|15370.3|15369.3|15370.8|15369.8|15370.3|15369.3|114
1629905710000|2021-08-25 15:35:10|15370.4|15369.4|15369|15368|15370.5|15369.5|15369|15368|100
1629905720000|2021-08-25 15:35:20|15368.8|15367.8|15369.7|15368.7|15370.3|15369.3|15368.8|15367.8|176
1629905730000|2021-08-25 15:35:30|15369.8|15368.8|15369.9|15368.9|15370.5|15369.5|15369.5|15368.5|66
1629905740000|2021-08-25 15:35:40|15370|15369|15370|15369|15370.7|15369.7|15369.9|15368.9|40
1629905750000|2021-08-25 15:35:50|15369.9|15368.9|15369.4|15368.4|15370|15369|15369.4|15368.4|53
1629905760000|2021-08-25 15:36:00|15369.3|15368.3|15369|15368|15369.3|15368.3|15368.5|15367.5|117
1629905770000|2021-08-25 15:36:10|15369.5|15368.5|15369.3|15368.3|15369.8|15368.8|15368.9|15367.9|50
1629905780000|2021-08-25 15:36:20|15369.4|15368.4|15367.3|15366.3|15369.5|15368.5|15367|15366|125
1629905790000|2021-08-25 15:36:30|15367.4|15366.4|15367.9|15366.9|15367.9|15366.9|15367.3|15366.3|81
1629905800000|2021-08-25 15:36:40|15368|15367|15367.2|15366.2|15368|15367|15366.4|15365.4|86
1629905810000|2021-08-25 15:36:50|15367|15366|15367.3|15366.3|15367.8|15366.8|15366.7|15365.7|68
1629905820000|2021-08-25 15:37:00|15367.4|15366.4|15366|15365|15367.4|15366.4|15366|15365|128
1629905830000|2021-08-25 15:37:10|15365.9|15364.9|15365.5|15364.5|15366.5|15365.5|15365.4|15364.4|101
1629905840000|2021-08-25 15:37:20|15365.4|15364.4|15366.9|15365.9|15367.3|15366.3|15365.4|15364.4|102
1629905850000|2021-08-25 15:37:30|15366.8|15365.8|15366.7|15365.7|15367.5|15366.5|15366.4|15365.4|88
1629905860000|2021-08-25 15:37:40|15366.8|15365.8|15366.5|15365.5|15367.2|15366.2|15366.5|15365.5|42
1629905870000|2021-08-25 15:37:50|15366.3|15365.3|15365.8|15364.8|15366.3|15365.3|15365.5|15364.5|61
1629905880000|2021-08-25 15:38:00|15366|15365|15365|15364|15366|15365|15364.3|15363.3|231
1629905890000|2021-08-25 15:38:10|15364.9|15363.9|15364.4|15363.4|15365.4|15364.4|15364.4|15363.4|114
1629905900000|2021-08-25 15:38:20|15364.5|15363.5|15362.8|15361.8|15364.8|15363.8|15362.8|15361.8|132
1629905910000|2021-08-25 15:38:30|15362.9|15361.9|15361.4|15360.4|15363.3|15362.3|15361|15360|339
1629905920000|2021-08-25 15:38:40|15361.5|15360.5|15362|15361|15362|15361|15361|15360|87
1629905930000|2021-08-25 15:38:50|15361.8|15360.8|15360.9|15359.9|15362|15361|15360.8|15359.8|88
1629905940000|2021-08-25 15:39:00|15360.8|15359.8|15361.3|15360.3|15361.3|15360.3|15359|15358|233
1629905950000|2021-08-25 15:39:10|15361|15360|15360|15359|15361.4|15360.4|15359.8|15358.8|121
1629905960000|2021-08-25 15:39:20|15359.9|15358.9|15359.3|15358.3|15360.2|15359.2|15358.5|15357.5|84
1629905970000|2021-08-25 15:39:30|15359|15358|15358.3|15357.3|15359|15358|15358.3|15357.3|109
1629905980000|2021-08-25 15:39:40|15358.5|15357.5|15357.7|15356.7|15359|15358|15357.5|15356.5|136
1629905990000|2021-08-25 15:39:50|15357.5|15356.5|15358.3|15357.3|15358.3|15357.3|15357.4|15356.4|83
1629906000000|2021-08-25 15:40:00|15358.7|15357.7|15359.3|15358.3|15359.7|15358.7|15358|15357|213
1629906010000|2021-08-25 15:40:10|15359.5|15358.5|15361|15360|15361.3|15360.3|15359.5|15358.5|205
1629906020000|2021-08-25 15:40:20|15361.3|15360.3|15363|15362|15363.4|15362.4|15361|15360|166
1629906030000|2021-08-25 15:40:30|15362.9|15361.9|15362.5|15361.5|15363.3|15362.3|15361.9|15360.9|146
1629906040000|2021-08-25 15:40:40|15362.4|15361.4|15362.4|15361.4|15363|15362|15361.5|15360.5|143
1629906050000|2021-08-25 15:40:50|15362|15361|15361.5|15360.5|15362.5|15361.5|15361.3|15360.3|81
1629906060000|2021-08-25 15:41:00|15361.4|15360.4|15362.9|15361.9|15363.4|15362.4|15361.4|15360.4|96
1629906070000|2021-08-25 15:41:10|15363|15362|15361.8|15360.8|15363.2|15362.2|15361.8|15360.8|74
1629906080000|2021-08-25 15:41:20|15362|15361|15363.5|15362.5|15363.5|15362.5|15362|15361|91
1629906090000|2021-08-25 15:41:30|15363.4|15362.4|15364.3|15363.3|15364.3|15363.3|15363.3|15362.3|130
1629906100000|2021-08-25 15:41:40|15364.2|15363.2|15368|15367|15368.7|15367.7|15364|15363|409
1629906110000|2021-08-25 15:41:50|15367.9|15366.9|15367.2|15366.2|15368|15367|15366.9|15365.9|152
1629906120000|2021-08-25 15:42:00|15367.3|15366.3|15367.8|15366.8|15368.2|15367.2|15367|15366|151
1629906130000|2021-08-25 15:42:10|15367.9|15366.9|15369.8|15368.8|15369.8|15368.8|15367.9|15366.9|157
1629906140000|2021-08-25 15:42:20|15370|15369|15370.4|15369.4|15370.8|15369.8|15369.2|15368.2|272
1629906150000|2021-08-25 15:42:30|15370.3|15369.3|15370.3|15369.3|15370.9|15369.9|15370|15369|166
1629906160000|2021-08-25 15:42:40|15370.4|15369.4|15369.4|15368.4|15370.5|15369.5|15369.3|15368.3|125
1629906170000|2021-08-25 15:42:50|15369|15368|15369.3|15368.3|15369.5|15368.5|15368.5|15367.5|104
1629906180000|2021-08-25 15:43:00|15369.2|15368.2|15368.5|15367.5|15369.2|15368.2|15368.3|15367.3|126
1629906190000|2021-08-25 15:43:10|15368.7|15367.7|15368.4|15367.4|15369.2|15368.2|15368.3|15367.3|97
1629906200000|2021-08-25 15:43:20|15368.3|15367.3|15367.7|15366.7|15368.5|15367.5|15367.4|15366.4|118
1629906210000|2021-08-25 15:43:30|15367.8|15366.8|15368.3|15367.3|15368.3|15367.3|15367.8|15366.8|49
1629906220000|2021-08-25 15:43:40|15368.2|15367.2|15369.9|15368.9|15370|15369|15368.2|15367.2|110
1629906230000|2021-08-25 15:43:50|15369.8|15368.8|15372.9|15371.9|15373|15372|15369.8|15368.8|512
1629906240000|2021-08-25 15:44:00|15372.7|15371.7|15370.4|15369.4|15373.5|15372.5|15370.3|15369.3|436
1629906250000|2021-08-25 15:44:10|15370.5|15369.5|15371.4|15370.4|15371.5|15370.5|15370.2|15369.2|147
1629906260000|2021-08-25 15:44:20|15371.3|15370.3|15371.3|15370.3|15371.8|15370.8|15370.8|15369.8|90
1629906270000|2021-08-25 15:44:30|15371.8|15370.8|15370.7|15369.7|15371.8|15370.8|15370.4|15369.4|89
1629906280000|2021-08-25 15:44:40|15370.8|15369.8|15370.7|15369.7|15371.7|15370.7|15370.7|15369.7|101
1629906290000|2021-08-25 15:44:50|15370.5|15369.5|15370.5|15369.5|15370.9|15369.9|15370.3|15369.3|94
1629906300000|2021-08-25 15:45:00|15370.7|15369.7|15368.3|15367.3|15371.3|15370.3|15367.7|15366.7|329
1629906310000|2021-08-25 15:45:10|15368.2|15367.2|15367.3|15366.3|15368.3|15367.3|15366.9|15365.9|178
1629906320000|2021-08-25 15:45:20|15367.4|15366.4|15368.9|15367.9|15369.3|15368.3|15367.2|15366.2|89
1629906330000|2021-08-25 15:45:30|15369|15368|15368|15367|15369|15368|15368|15367|139
1629906340000|2021-08-25 15:45:40|15368.2|15367.2|15367|15366|15368.5|15367.5|15367|15366|93
1629906350000|2021-08-25 15:45:50|15367.3|15366.3|15367.3|15366.3|15367.9|15366.9|15367.3|15366.3|74
1629906360000|2021-08-25 15:46:00|15367.2|15366.2|15367.5|15366.5|15368.9|15367.9|15367|15366|99
1629906370000|2021-08-25 15:46:10|15367.7|15366.7|15368|15367|15368.3|15367.3|15367|15366|61
1629906380000|2021-08-25 15:46:20|15367.8|15366.8|15366.8|15365.8|15367.9|15366.9|15366.5|15365.5|114
1629906390000|2021-08-25 15:46:30|15366.9|15365.9|15366.9|15365.9|15367.4|15366.4|15366.5|15365.5|64
1629906400000|2021-08-25 15:46:40|15367|15366|15366.8|15365.8|15367|15366|15366.3|15365.3|27
1629906410000|2021-08-25 15:46:50|15366.7|15365.7|15367.4|15366.4|15367.4|15366.4|15366.5|15365.5|41
1629906420000|2021-08-25 15:47:00|15367.5|15366.5|15368|15367|15368|15367|15366.9|15365.9|82
1629906430000|2021-08-25 15:47:10|15367.9|15366.9|15367.9|15366.9|15368.3|15367.3|15367.4|15366.4|72
1629906440000|2021-08-25 15:47:20|15368|15367|15368.9|15367.9|15368.9|15367.9|15367.8|15366.8|65
1629906450000|2021-08-25 15:47:30|15369|15368|15368.9|15367.9|15369.3|15368.3|15368.7|15367.7|107
1629906460000|2021-08-25 15:47:40|15369|15368|15369.2|15368.2|15369.3|15368.3|15368.8|15367.8|59
1629906470000|2021-08-25 15:47:50|15369.3|15368.3|15370.3|15369.3|15370.5|15369.5|15369.2|15368.2|151
1629906480000|2021-08-25 15:48:00|15370.4|15369.4|15370|15369|15370.8|15369.8|15369.5|15368.5|67
1629906490000|2021-08-25 15:48:10|15370.2|15369.2|15371|15370|15371.3|15370.3|15370|15369|135
1629906500000|2021-08-25 15:48:20|15371.2|15370.2|15371.4|15370.4|15371.4|15370.4|15370|15369|81
1629906510000|2021-08-25 15:48:30|15371.3|15370.3|15372.2|15371.2|15372.7|15371.7|15370.7|15369.7|153
1629906520000|2021-08-25 15:48:40|15372|15371|15371.9|15370.9|15372.9|15371.9|15371.9|15370.9|107
1629906530000|2021-08-25 15:48:50|15372|15371|15372|15371|15372.3|15371.3|15371.5|15370.5|109
1629906540000|2021-08-25 15:49:00|15371.9|15370.9|15370.8|15369.8|15372|15371|15370.7|15369.7|89
1629906550000|2021-08-25 15:49:10|15370.7|15369.7|15368.5|15367.5|15370.8|15369.8|15367.8|15366.8|184
1629906560000|2021-08-25 15:49:20|15368.4|15367.4|15369|15368|15369.3|15368.3|15368|15367|72
1629906570000|2021-08-25 15:49:30|15369.8|15368.8|15369.3|15368.3|15369.9|15368.9|15369.3|15368.3|54
1629906580000|2021-08-25 15:49:40|15369.4|15368.4|15370.3|15369.3|15370.3|15369.3|15369|15368|42
1629906590000|2021-08-25 15:49:50|15369.7|15368.7|15368.8|15367.8|15370|15369|15368.7|15367.7|47
1629906600000|2021-08-25 15:50:00|15368.3|15367.3|15368.3|15367.3|15369.3|15368.3|15368.3|15367.3|71
1629906610000|2021-08-25 15:50:10|15368.2|15367.2|15369.5|15368.5|15369.5|15368.5|15368|15367|74
1629906620000|2021-08-25 15:50:20|15369.7|15368.7|15370|15369|15370.3|15369.3|15369.7|15368.7|80
1629906630000|2021-08-25 15:50:30|15370.2|15369.2|15370.8|15369.8|15370.8|15369.8|15369.9|15368.9|90
1629906640000|2021-08-25 15:50:40|15370.9|15369.9|15370.4|15369.4|15371.3|15370.3|15370.3|15369.3|66
1629906650000|2021-08-25 15:50:50|15370.5|15369.5|15371.5|15370.5|15371.5|15370.5|15370.3|15369.3|60
1629906660000|2021-08-25 15:51:00|15371.4|15370.4|15370.8|15369.8|15372.2|15371.2|15370.8|15369.8|180
1629906670000|2021-08-25 15:51:10|15370.7|15369.7|15370.7|15369.7|15371.4|15370.4|15370.2|15369.2|103
1629906680000|2021-08-25 15:51:20|15370.5|15369.5|15370.9|15369.9|15371.3|15370.3|15370.3|15369.3|43
1629906690000|2021-08-25 15:51:30|15370.8|15369.8|15371.3|15370.3|15371.5|15370.5|15370.7|15369.7|41
1629906700000|2021-08-25 15:51:40|15371|15370|15371.5|15370.5|15371.5|15370.5|15370.8|15369.8|28
1629906710000|2021-08-25 15:51:50|15371.7|15370.7|15371.9|15370.9|15372|15371|15371.4|15370.4|49
1629906720000|2021-08-25 15:52:00|15372|15371|15371|15370|15372|15371|15370.8|15369.8|61
1629906730000|2021-08-25 15:52:10|15370.9|15369.9|15370|15369|15370.9|15369.9|15369.5|15368.5|113
1629906740000|2021-08-25 15:52:20|15369.9|15368.9|15369.5|15368.5|15370.3|15369.3|15369|15368|67
1629906750000|2021-08-25 15:52:30|15369.4|15368.4|15370.3|15369.3|15370.5|15369.5|15369.4|15368.4|65
1629906760000|2021-08-25 15:52:40|15370.2|15369.2|15370.3|15369.3|15370.8|15369.8|15370.2|15369.2|42
1629906770000|2021-08-25 15:52:50|15370.4|15369.4|15370.2|15369.2|15370.8|15369.8|15370|15369|130
1629906780000|2021-08-25 15:53:00|15370|15369|15369.5|15368.5|15371|15370|15369.5|15368.5|51
1629906790000|2021-08-25 15:53:10|15369.7|15368.7|15369|15368|15370|15369|15369|15368|64
1629906800000|2021-08-25 15:53:20|15368.9|15367.9|15369.2|15368.2|15369.8|15368.8|15368.9|15367.9|82
1629906810000|2021-08-25 15:53:30|15369.3|15368.3|15369.7|15368.7|15369.8|15368.8|15368.8|15367.8|39
1629906820000|2021-08-25 15:53:40|15369.5|15368.5|15370.3|15369.3|15370.3|15369.3|15369|15368|61
1629906830000|2021-08-25 15:53:50|15370.2|15369.2|15369.2|15368.2|15370.5|15369.5|15369.2|15368.2|68
1629906840000|2021-08-25 15:54:00|15369|15368|15369|15368|15369.5|15368.5|15368.5|15367.5|95
1629906850000|2021-08-25 15:54:10|15369.2|15368.2|15369.5|15368.5|15369.7|15368.7|15368.4|15367.4|68
1629906860000|2021-08-25 15:54:20|15369.3|15368.3|15368.9|15367.9|15369.4|15368.4|15367.8|15366.8|142
1629906870000|2021-08-25 15:54:30|15369|15368|15368.7|15367.7|15369.3|15368.3|15368.2|15367.2|38
1629906880000|2021-08-25 15:54:40|15368.5|15367.5|15367.7|15366.7|15368.7|15367.7|15367.3|15366.3|76
1629906890000|2021-08-25 15:54:50|15367.5|15366.5|15365.2|15364.2|15367.5|15366.5|15364.9|15363.9|331
1629906900000|2021-08-25 15:55:00|15365|15364|15363.8|15362.8|15365.4|15364.4|15362.5|15361.5|323
1629906910000|2021-08-25 15:55:10|15363.9|15362.9|15364.5|15363.5|15364.8|15363.8|15363.5|15362.5|88
1629906920000|2021-08-25 15:55:20|15364.4|15363.4|15363.5|15362.5|15364.9|15363.9|15363.4|15362.4|73
1629906930000|2021-08-25 15:55:30|15363.3|15362.3|15362.7|15361.7|15363.4|15362.4|15362.5|15361.5|118
1629906940000|2021-08-25 15:55:40|15362.5|15361.5|15362.9|15361.9|15363|15362|15361.9|15360.9|98
1629906950000|2021-08-25 15:55:50|15362.8|15361.8|15363.9|15362.9|15364|15363|15362.8|15361.8|88
1629906960000|2021-08-25 15:56:00|15364|15363|15364|15363|15364.3|15363.3|15363|15362|86
1629906970000|2021-08-25 15:56:10|15363.8|15362.8|15363.3|15362.3|15364|15363|15363.3|15362.3|35
1629906980000|2021-08-25 15:56:20|15363.5|15362.5|15363.4|15362.4|15363.8|15362.8|15363.2|15362.2|71
1629906990000|2021-08-25 15:56:30|15363.5|15362.5|15363.5|15362.5|15363.5|15362.5|15363|15362|31
1629907000000|2021-08-25 15:56:40|15363.7|15362.7|15364.4|15363.4|15365.3|15364.3|15363.7|15362.7|127
1629907010000|2021-08-25 15:56:50|15364.5|15363.5|15365|15364|15365.2|15364.2|15363.8|15362.8|135
1629907020000|2021-08-25 15:57:00|15365.3|15364.3|15364.3|15363.3|15365.5|15364.5|15364.3|15363.3|100
1629907030000|2021-08-25 15:57:10|15364.4|15363.4|15364.5|15363.5|15365.3|15364.3|15364.3|15363.3|71
1629907040000|2021-08-25 15:57:20|15364.4|15363.4|15365.3|15364.3|15366.3|15365.3|15364.4|15363.4|119
1629907050000|2021-08-25 15:57:30|15365.4|15364.4|15364.8|15363.8|15365.5|15364.5|15364.3|15363.3|90
1629907060000|2021-08-25 15:57:40|15364.9|15363.9|15364.8|15363.8|15365.5|15364.5|15364.5|15363.5|85
1629907070000|2021-08-25 15:57:50|15364.7|15363.7|15365.3|15364.3|15365.3|15364.3|15363.8|15362.8|65
1629907080000|2021-08-25 15:58:00|15364.9|15363.9|15365.7|15364.7|15365.9|15364.9|15364.9|15363.9|55
1629907090000|2021-08-25 15:58:10|15365.8|15364.8|15365|15364|15365.8|15364.8|15364.3|15363.3|74
1629907100000|2021-08-25 15:58:20|15365.2|15364.2|15364.3|15363.3|15365.2|15364.2|15364.2|15363.2|42
1629907110000|2021-08-25 15:58:30|15364.2|15363.2|15364.8|15363.8|15364.8|15363.8|15363.8|15362.8|68
1629907120000|2021-08-25 15:58:40|15364.9|15363.9|15363.5|15362.5|15365.2|15364.2|15363.5|15362.5|60
1629907130000|2021-08-25 15:58:50|15363.7|15362.7|15362.9|15361.9|15363.7|15362.7|15362.9|15361.9|144
1629907140000|2021-08-25 15:59:00|15363|15362|15362.5|15361.5|15363.2|15362.2|15361.3|15360.3|289
1629907150000|2021-08-25 15:59:10|15362.8|15361.8|15363.9|15362.9|15364.5|15363.5|15362.5|15361.5|125
1629907160000|2021-08-25 15:59:20|15363.8|15362.8|15362.4|15361.4|15364|15363|15362|15361|96
1629907170000|2021-08-25 15:59:30|15362.3|15361.3|15360.7|15359.7|15362.9|15361.9|15360.3|15359.3|157
1629907180000|2021-08-25 15:59:40|15360.8|15359.8|15361.8|15360.8|15361.8|15360.8|15360.8|15359.8|78
1629907190000|2021-08-25 15:59:50|15361.7|15360.7|15360.7|15359.7|15361.8|15360.8|15360.5|15359.5|140
1629907200000|2021-08-25 16:00:00|15360.8|15359.8|15361.2|15360.2|15361.3|15360.3|15360|15359|157
1629907210000|2021-08-25 16:00:10|15361.3|15360.3|15362.8|15361.8|15362.8|15361.8|15360.9|15359.9|94
1629907220000|2021-08-25 16:00:20|15363|15362|15362.4|15361.4|15363.2|15362.2|15362.3|15361.3|124
1629907230000|2021-08-25 16:00:30|15362.5|15361.5|15361.7|15360.7|15362.5|15361.5|15361.5|15360.5|66
1629907240000|2021-08-25 16:00:40|15361.8|15360.8|15361.5|15360.5|15362|15361|15361.4|15360.4|31
1629907250000|2021-08-25 16:00:50|15361.4|15360.4|15360.9|15359.9|15361.5|15360.5|15360.5|15359.5|51
1629907260000|2021-08-25 16:01:00|15360.8|15359.8|15360.5|15359.5|15361.3|15360.3|15360.4|15359.4|81
1629907270000|2021-08-25 16:01:10|15360.2|15359.2|15359.5|15358.5|15360.5|15359.5|15359.4|15358.4|102
1629907280000|2021-08-25 16:01:20|15359.4|15358.4|15359.4|15358.4|15360|15359|15359|15358|89
1629907290000|2021-08-25 16:01:30|15359.5|15358.5|15358.7|15357.7|15359.8|15358.8|15358.5|15357.5|160
1629907300000|2021-08-25 16:01:40|15358.5|15357.5|15358.3|15357.3|15358.5|15357.5|15357.9|15356.9|106
1629907310000|2021-08-25 16:01:50|15358.7|15357.7|15359|15358|15360.3|15359.3|15358.4|15357.4|134
1629907320000|2021-08-25 16:02:00|15359.3|15358.3|15358.8|15357.8|15359.5|15358.5|15358.4|15357.4|112
1629907330000|2021-08-25 16:02:10|15358.5|15357.5|15358.3|15357.3|15358.9|15357.9|15358.3|15357.3|104
1629907340000|2021-08-25 16:02:20|15358.2|15357.2|15357.4|15356.4|15358.4|15357.4|15357.3|15356.3|197
1629907350000|2021-08-25 16:02:30|15357.5|15356.5|15357.8|15356.8|15358|15357|15357.5|15356.5|59
1629907360000|2021-08-25 16:02:40|15357.9|15356.9|15357.5|15356.5|15357.9|15356.9|15357.5|15356.5|72
1629907370000|2021-08-25 16:02:50|15357.4|15356.4|15357.7|15356.7|15357.9|15356.9|15357.2|15356.2|100
1629907380000|2021-08-25 16:03:00|15357.5|15356.5|15354.7|15353.7|15357.7|15356.7|15354.5|15353.5|528
1629907390000|2021-08-25 16:03:10|15354.8|15353.8|15353.2|15352.2|15355.3|15354.3|15353|15352|281
1629907400000|2021-08-25 16:03:20|15353|15352|15351.5|15350.5|15353.4|15352.4|15351.3|15350.3|235
1629907410000|2021-08-25 16:03:30|15351.7|15350.7|15351.8|15350.8|15351.9|15350.9|15351.3|15350.3|117
1629907420000|2021-08-25 16:03:40|15351.7|15350.7|15355.3|15354.3|15355.3|15354.3|15351.5|15350.5|340
1629907430000|2021-08-25 16:03:50|15355.2|15354.2|15353.9|15352.9|15355.5|15354.5|15353.2|15352.2|190
1629907440000|2021-08-25 16:04:00|15353.8|15352.8|15353.8|15352.8|15354.4|15353.4|15352.5|15351.5|144
1629907450000|2021-08-25 16:04:10|15353.9|15352.9|15354|15353|15354.5|15353.5|15353.3|15352.3|200
1629907460000|2021-08-25 16:04:20|15353.8|15352.8|15353|15352|15355.3|15354.3|15352.8|15351.8|202
1629907470000|2021-08-25 16:04:30|15352.9|15351.9|15354.4|15353.4|15354.5|15353.5|15352.3|15351.3|119
1629907480000|2021-08-25 16:04:40|15354.5|15353.5|15356|15355|15356.8|15355.8|15354.5|15353.5|129
1629907490000|2021-08-25 16:04:50|15356.3|15355.3|15356.2|15355.2|15356.8|15355.8|15355.8|15354.8|85
1629907500000|2021-08-25 16:05:00|15356.3|15355.3|15356|15355|15356.8|15355.8|15354.9|15353.9|174
1629907510000|2021-08-25 16:05:10|15356.3|15355.3|15355.8|15354.8|15356.4|15355.4|15355.2|15354.2|121
1629907520000|2021-08-25 16:05:20|15355.9|15354.9|15355.7|15354.7|15356.3|15355.3|15355.4|15354.4|78
1629907530000|2021-08-25 16:05:30|15355.5|15354.5|15356.5|15355.5|15356.5|15355.5|15355.4|15354.4|59
1629907540000|2021-08-25 16:05:40|15356.4|15355.4|15356.8|15355.8|15356.8|15355.8|15356|15355|93
1629907550000|2021-08-25 16:05:50|15356.5|15355.5|15357.3|15356.3|15357.8|15356.8|15356.3|15355.3|138
1629907560000|2021-08-25 16:06:00|15357.2|15356.2|15356.9|15355.9|15357.3|15356.3|15356.7|15355.7|98
1629907570000|2021-08-25 16:06:10|15356.8|15355.8|15355.9|15354.9|15357.2|15356.2|15355.5|15354.5|123
1629907580000|2021-08-25 16:06:20|15356|15355|15356.3|15355.3|15357|15356|15356|15355|51
1629907590000|2021-08-25 16:06:30|15356|15355|15355.9|15354.9|15356.5|15355.5|15355.5|15354.5|82
1629907600000|2021-08-25 16:06:40|15355.8|15354.8|15355.3|15354.3|15356.4|15355.4|15354.8|15353.8|86
1629907610000|2021-08-25 16:06:50|15355.2|15354.2|15355.8|15354.8|15356.4|15355.4|15354.8|15353.8|94
1629907620000|2021-08-25 16:07:00|15355.5|15354.5|15355.2|15354.2|15356|15355|15354.5|15353.5|82
1629907630000|2021-08-25 16:07:10|15355|15354|15355|15354|15356.2|15355.2|15355|15354|105
1629907640000|2021-08-25 16:07:20|15354.9|15353.9|15353|15352|15354.9|15353.9|15352.2|15351.2|259
1629907650000|2021-08-25 16:07:30|15353.2|15352.2|15354.4|15353.4|15355.4|15354.4|15353|15352|96
1629907660000|2021-08-25 16:07:40|15354.3|15353.3|15354.5|15353.5|15354.7|15353.7|15353.5|15352.5|56
1629907670000|2021-08-25 16:07:50|15354.4|15353.4|15354.2|15353.2|15354.4|15353.4|15353.8|15352.8|41
1629907680000|2021-08-25 16:08:00|15354|15353|15353.3|15352.3|15354.2|15353.2|15352.7|15351.7|84
1629907690000|2021-08-25 16:08:10|15353|15352|15352.5|15351.5|15353.3|15352.3|15352.2|15351.2|115
1629907700000|2021-08-25 16:08:20|15352.7|15351.7|15350.5|15349.5|15352.7|15351.7|15350.5|15349.5|269
1629907710000|2021-08-25 16:08:30|15350.7|15349.7|15350.4|15349.4|15350.7|15349.7|15349|15348|218
1629907720000|2021-08-25 16:08:40|15350.5|15349.5|15350.9|15349.9|15352|15351|15350.5|15349.5|137
1629907730000|2021-08-25 16:08:50|15351|15350|15350.4|15349.4|15351.4|15350.4|15350.3|15349.3|54
1629907740000|2021-08-25 16:09:00|15350.3|15349.3|15350.5|15349.5|15351|15350|15350.2|15349.2|80
1629907750000|2021-08-25 16:09:10|15350|15349|15349.5|15348.5|15350.2|15349.2|15349.3|15348.3|124
1629907760000|2021-08-25 16:09:20|15349.8|15348.8|15349.8|15348.8|15350.2|15349.2|15349.3|15348.3|61
1629907770000|2021-08-25 16:09:30|15349.5|15348.5|15349.3|15348.3|15350.2|15349.2|15349|15348|90
1629907780000|2021-08-25 16:09:40|15349.4|15348.4|15351.5|15350.5|15351.5|15350.5|15349.4|15348.4|145
1629907790000|2021-08-25 16:09:50|15351.7|15350.7|15353|15352|15353|15352|15351.5|15350.5|132
1629907800000|2021-08-25 16:10:00|15353.2|15352.2|15354.7|15353.7|15354.8|15353.8|15352.7|15351.7|160
1629907810000|2021-08-25 16:10:10|15354.5|15353.5|15354.7|15353.7|15355.5|15354.5|15353.3|15352.3|202
1629907820000|2021-08-25 16:10:20|15354.5|15353.5|15353.3|15352.3|15355.3|15354.3|15353.3|15352.3|128
1629907830000|2021-08-25 16:10:30|15353.9|15352.9|15355.8|15354.8|15356|15355|15353.9|15352.9|141
1629907840000|2021-08-25 16:10:40|15355.9|15354.9|15355.3|15354.3|15356|15355|15355|15354|110
1629907850000|2021-08-25 16:10:50|15355.4|15354.4|15356.5|15355.5|15356.5|15355.5|15355.3|15354.3|190
1629907860000|2021-08-25 16:11:00|15356.3|15355.3|15356.5|15355.5|15356.8|15355.8|15356|15355|181
1629907870000|2021-08-25 16:11:10|15356.7|15355.7|15356.9|15355.9|15357.5|15356.5|15356.3|15355.3|204
1629907880000|2021-08-25 16:11:20|15357|15356|15358.8|15357.8|15359|15358|15356.8|15355.8|212
1629907890000|2021-08-25 16:11:30|15358.9|15357.9|15357.9|15356.9|15358.9|15357.9|15357.7|15356.7|133
1629907900000|2021-08-25 16:11:40|15358|15357|15358.7|15357.7|15358.7|15357.7|15357.8|15356.8|101
1629907910000|2021-08-25 16:11:50|15358.5|15357.5|15358.5|15357.5|15358.8|15357.8|15357.9|15356.9|116
1629907920000|2021-08-25 16:12:00|15358.3|15357.3|15358.3|15357.3|15359|15358|15358.2|15357.2|81
1629907930000|2021-08-25 16:12:10|15358.4|15357.4|15357.5|15356.5|15358.7|15357.7|15357|15356|95
1629907940000|2021-08-25 16:12:20|15357.4|15356.4|15358.5|15357.5|15358.8|15357.8|15357|15356|93
1629907950000|2021-08-25 16:12:30|15358.4|15357.4|15357.9|15356.9|15358.4|15357.4|15357.4|15356.4|55
1629907960000|2021-08-25 16:12:40|15357.8|15356.8|15357.5|15356.5|15358.3|15357.3|15357.2|15356.2|79
1629907970000|2021-08-25 16:12:50|15357.8|15356.8|15359|15358|15359.2|15358.2|15357.5|15356.5|76
1629907980000|2021-08-25 16:13:00|15359.2|15358.2|15356.8|15355.8|15359.2|15358.2|15356.8|15355.8|80
1629907990000|2021-08-25 16:13:10|15356.9|15355.9|15357|15356|15357|15356|15355.8|15354.8|131
1629908000000|2021-08-25 16:13:20|15356.9|15355.9|15355.5|15354.5|15356.9|15355.9|15355.4|15354.4|77
1629908010000|2021-08-25 16:13:30|15355.7|15354.7|15354.8|15353.8|15355.9|15354.9|15354.8|15353.8|117
1629908020000|2021-08-25 16:13:40|15355|15354|15353|15352|15355|15354|15352.8|15351.8|221
1629908030000|2021-08-25 16:13:50|15353.2|15352.2|15352.5|15351.5|15353.5|15352.5|15352.2|15351.2|118
1629908040000|2021-08-25 16:14:00|15352.7|15351.7|15349.9|15348.9|15352.8|15351.8|15349.5|15348.5|242
1629908050000|2021-08-25 16:14:10|15349.8|15348.8|15350.9|15349.9|15351.2|15350.2|15349.8|15348.8|138
1629908060000|2021-08-25 16:14:20|15350.8|15349.8|15346.5|15345.5|15350.8|15349.8|15346.5|15345.5|457
1629908070000|2021-08-25 16:14:30|15346.7|15345.7|15346.2|15345.2|15347|15346|15345.8|15344.8|210
1629908080000|2021-08-25 16:14:40|15346.3|15345.3|15347.2|15346.2|15347.2|15346.2|15346.2|15345.2|119
1629908090000|2021-08-25 16:14:50|15347.3|15346.3|15349|15348|15349|15348|15347.2|15346.2|154
1629908100000|2021-08-25 16:15:00|15348.8|15347.8|15349.4|15348.4|15349.8|15348.8|15348.4|15347.4|197
1629908110000|2021-08-25 16:15:10|15349.3|15348.3|15350|15349|15350.3|15349.3|15349.2|15348.2|110
1629908120000|2021-08-25 16:15:20|15350.2|15349.2|15350.5|15349.5|15350.9|15349.9|15349.9|15348.9|97
1629908130000|2021-08-25 16:15:30|15350.8|15349.8|15350|15349|15350.9|15349.9|15349.5|15348.5|100
1629908140000|2021-08-25 16:15:40|15350.3|15349.3|15352.3|15351.3|15352.5|15351.5|15350.3|15349.3|185
1629908150000|2021-08-25 16:15:50|15352.5|15351.5|15352.9|15351.9|15353.8|15352.8|15352.3|15351.3|120
1629908160000|2021-08-25 16:16:00|15352.8|15351.8|15353.8|15352.8|15354|15353|15352.3|15351.3|119
1629908170000|2021-08-25 16:16:10|15353.9|15352.9|15354|15353|15354.2|15353.2|15353.3|15352.3|84
1629908180000|2021-08-25 16:16:20|15353.9|15352.9|15352.3|15351.3|15354|15353|15352.2|15351.2|125
1629908190000|2021-08-25 16:16:30|15352.2|15351.2|15352.2|15351.2|15352.8|15351.8|15351.3|15350.3|128
1629908200000|2021-08-25 16:16:40|15352.3|15351.3|15350.8|15349.8|15352.3|15351.3|15350.4|15349.4|59
1629908210000|2021-08-25 16:16:50|15350.9|15349.9|15350.8|15349.8|15351.3|15350.3|15350.5|15349.5|66
1629908220000|2021-08-25 16:17:00|15351|15350|15350.3|15349.3|15351.9|15350.9|15349.8|15348.8|126
1629908230000|2021-08-25 16:17:10|15350.4|15349.4|15352.3|15351.3|15352.4|15351.4|15350.2|15349.2|52
1629908240000|2021-08-25 16:17:20|15352|15351|15351.4|15350.4|15352.3|15351.3|15351.3|15350.3|38
1629908250000|2021-08-25 16:17:30|15351.3|15350.3|15351.3|15350.3|15352|15351|15351|15350|70
1629908260000|2021-08-25 16:17:40|15351.4|15350.4|15352.4|15351.4|15352.4|15351.4|15350.8|15349.8|70
1629908270000|2021-08-25 16:17:50|15352.3|15351.3|15353.2|15352.2|15353.2|15352.2|15352.3|15351.3|103
1629908280000|2021-08-25 16:18:00|15353|15352|15354.4|15353.4|15354.4|15353.4|15352.9|15351.9|97
1629908290000|2021-08-25 16:18:10|15354.7|15353.7|15353.4|15352.4|15354.8|15353.8|15353.4|15352.4|107
1629908300000|2021-08-25 16:18:20|15353.5|15352.5|15353.4|15352.4|15353.8|15352.8|15352.8|15351.8|56
1629908310000|2021-08-25 16:18:30|15353.3|15352.3|15353|15352|15353.4|15352.4|15352.8|15351.8|58
1629908320000|2021-08-25 16:18:40|15353.2|15352.2|15354|15353|15354.5|15353.5|15353|15352|45
1629908330000|2021-08-25 16:18:50|15353.9|15352.9|15353.9|15352.9|15354.3|15353.3|15353.5|15352.5|40
1629908340000|2021-08-25 16:19:00|15354|15353|15353.9|15352.9|15354.8|15353.8|15353|15352|70
1629908350000|2021-08-25 16:19:10|15354|15353|15354|15353|15354.3|15353.3|15353.8|15352.8|39
1629908360000|2021-08-25 16:19:20|15353.9|15352.9|15352|15351|15353.9|15352.9|15352|15351|46
1629908370000|2021-08-25 16:19:30|15351.9|15350.9|15352.3|15351.3|15352.3|15351.3|15351.4|15350.4|41
1629908380000|2021-08-25 16:19:40|15352.5|15351.5|15353.3|15352.3|15353.5|15352.5|15352.4|15351.4|62
1629908390000|2021-08-25 16:19:50|15353.4|15352.4|15353.3|15352.3|15353.4|15352.4|15352.8|15351.8|58
1629908400000|2021-08-25 16:20:00|15353.2|15352.2|15353.5|15352.5|15354.3|15353.3|15352.9|15351.9|92
1629908410000|2021-08-25 16:20:10|15353.7|15352.7|15354|15353|15354|15353|15352.8|15351.8|52
1629908420000|2021-08-25 16:20:20|15353.9|15352.9|15352.5|15351.5|15354|15353|15352.3|15351.3|65
1629908430000|2021-08-25 16:20:30|15352.7|15351.7|15353.7|15352.7|15353.8|15352.8|15352.5|15351.5|52
1629908440000|2021-08-25 16:20:40|15353.8|15352.8|15353.9|15352.9|15353.9|15352.9|15353.2|15352.2|41
1629908450000|2021-08-25 16:20:50|15354|15353|15352.8|15351.8|15354.5|15353.5|15352.8|15351.8|73
1629908460000|2021-08-25 16:21:00|15352.7|15351.7|15352.3|15351.3|15352.9|15351.9|15352.2|15351.2|78
1629908470000|2021-08-25 16:21:10|15352.4|15351.4|15353.3|15352.3|15353.3|15352.3|15351.8|15350.8|86
1629908480000|2021-08-25 16:21:20|15353.2|15352.2|15352.9|15351.9|15353.3|15352.3|15352.5|15351.5|28
1629908490000|2021-08-25 16:21:30|15353|15352|15353.9|15352.9|15353.9|15352.9|15352.8|15351.8|33
1629908500000|2021-08-25 16:21:40|15353.8|15352.8|15353.9|15352.9|15354.8|15353.8|15353.3|15352.3|71
1629908510000|2021-08-25 16:21:50|15354|15353|15353.4|15352.4|15354|15353|15353.2|15352.2|56
1629908520000|2021-08-25 16:22:00|15353.3|15352.3|15352.8|15351.8|15353.5|15352.5|15352.5|15351.5|62
1629908530000|2021-08-25 16:22:10|15352.9|15351.9|15353.5|15352.5|15353.8|15352.8|15352.5|15351.5|61
1629908540000|2021-08-25 16:22:20|15353.7|15352.7|15354|15353|15354.3|15353.3|15353.5|15352.5|43
1629908550000|2021-08-25 16:22:30|15354.2|15353.2|15354.4|15353.4|15355|15354|15354|15353|104
1629908560000|2021-08-25 16:22:40|15354.3|15353.3|15354.2|15353.2|15354.3|15353.3|15353.2|15352.2|34
1629908570000|2021-08-25 16:22:50|15354.3|15353.3|15354.7|15353.7|15354.8|15353.8|15353.9|15352.9|45
1629908580000|2021-08-25 16:23:00|15354.8|15353.8|15356.2|15355.2|15356.3|15355.3|15354.5|15353.5|153
1629908590000|2021-08-25 16:23:10|15356|15355|15357.4|15356.4|15357.4|15356.4|15356|15355|259
1629908600000|2021-08-25 16:23:20|15357.3|15356.3|15357|15356|15357.8|15356.8|15356.8|15355.8|195
1629908610000|2021-08-25 16:23:30|15357.2|15356.2|15357|15356|15357.4|15356.4|15356.7|15355.7|70
1629908620000|2021-08-25 16:23:40|15356.9|15355.9|15356.9|15355.9|15357.4|15356.4|15356.8|15355.8|73
1629908630000|2021-08-25 16:23:50|15356.8|15355.8|15356.8|15355.8|15357.5|15356.5|15356.7|15355.7|94
1629908640000|2021-08-25 16:24:00|15356.9|15355.9|15358.4|15357.4|15358.5|15357.5|15356.8|15355.8|120
1629908650000|2021-08-25 16:24:10|15358.3|15357.3|15357.9|15356.9|15358.5|15357.5|15357.7|15356.7|85
1629908660000|2021-08-25 16:24:20|15357.8|15356.8|15357.8|15356.8|15358.3|15357.3|15357.8|15356.8|86
1629908670000|2021-08-25 16:24:30|15357.5|15356.5|15359.3|15358.3|15359.4|15358.4|15357.5|15356.5|136
1629908680000|2021-08-25 16:24:40|15359|15358|15359.3|15358.3|15359.5|15358.5|15358.8|15357.8|89
1629908690000|2021-08-25 16:24:50|15359.4|15358.4|15360.5|15359.5|15361.3|15360.3|15359.3|15358.3|246
1629908700000|2021-08-25 16:25:00|15360.4|15359.4|15360.3|15359.3|15360.8|15359.8|15359.3|15358.3|150
1629908710000|2021-08-25 16:25:10|15360.4|15359.4|15360.5|15359.5|15360.8|15359.8|15360|15359|69
1629908720000|2021-08-25 16:25:20|15360.7|15359.7|15362.3|15361.3|15362.4|15361.4|15360.5|15359.5|153
1629908730000|2021-08-25 16:25:30|15362.2|15361.2|15362.5|15361.5|15362.7|15361.7|15362.2|15361.2|131
1629908740000|2021-08-25 16:25:40|15362.4|15361.4|15362.9|15361.9|15363.4|15362.4|15362.3|15361.3|151
1629908750000|2021-08-25 16:25:50|15362.8|15361.8|15362.4|15361.4|15362.9|15361.9|15361.9|15360.9|114
1629908760000|2021-08-25 16:26:00|15362.3|15361.3|15359.9|15358.9|15362.4|15361.4|15359.9|15358.9|123
1629908770000|2021-08-25 16:26:10|15360|15359|15359.3|15358.3|15360|15359|15358.8|15357.8|123
1629908780000|2021-08-25 16:26:20|15359.2|15358.2|15359.4|15358.4|15359.8|15358.8|15358.7|15357.7|143
1629908790000|2021-08-25 16:26:30|15359.5|15358.5|15359|15358|15359.5|15358.5|15358.8|15357.8|114
1629908800000|2021-08-25 16:26:40|15359.2|15358.2|15360|15359|15360|15359|15359|15358|77
1629908810000|2021-08-25 16:26:50|15359.8|15358.8|15359|15358|15359.8|15358.8|15358.5|15357.5|43
1629908820000|2021-08-25 16:27:00|15358.9|15357.9|15358.2|15357.2|15359.2|15358.2|15358|15357|107
1629908830000|2021-08-25 16:27:10|15358.3|15357.3|15357.4|15356.4|15358.3|15357.3|15357.3|15356.3|70
1629908840000|2021-08-25 16:27:20|15357.3|15356.3|15358.3|15357.3|15358.3|15357.3|15356.8|15355.8|141
1629908850000|2021-08-25 16:27:30|15358.4|15357.4|15358.2|15357.2|15358.5|15357.5|15357.4|15356.4|42
1629908860000|2021-08-25 16:27:40|15358|15357|15358.5|15357.5|15358.5|15357.5|15357.4|15356.4|116
1629908870000|2021-08-25 16:27:50|15358.4|15357.4|15359|15358|15359.4|15358.4|15357.9|15356.9|66
1629908880000|2021-08-25 16:28:00|15359.2|15358.2|15360|15359|15360.4|15359.4|15358.7|15357.7|92
1629908890000|2021-08-25 16:28:10|15359.9|15358.9|15361.2|15360.2|15361.2|15360.2|15359.8|15358.8|89
1629908900000|2021-08-25 16:28:20|15361|15360|15361.8|15360.8|15361.8|15360.8|15361|15360|93
1629908910000|2021-08-25 16:28:30|15361.7|15360.7|15362.3|15361.3|15362.5|15361.5|15361.5|15360.5|102
1629908920000|2021-08-25 16:28:40|15362|15361|15362.5|15361.5|15362.5|15361.5|15361.5|15360.5|40
1629908930000|2021-08-25 16:28:50|15362.4|15361.4|15363|15362|15363.3|15362.3|15362.3|15361.3|79
1629908940000|2021-08-25 16:29:00|15362.8|15361.8|15365.2|15364.2|15365.3|15364.3|15362.8|15361.8|330
1629908950000|2021-08-25 16:29:10|15365.3|15364.3|15365|15364|15365.7|15364.7|15364.8|15363.8|190
1629908960000|2021-08-25 16:29:20|15364.9|15363.9|15365.3|15364.3|15365.8|15364.8|15364.5|15363.5|257
1629908970000|2021-08-25 16:29:30|15365.4|15364.4|15365.9|15364.9|15366|15365|15364.9|15363.9|113
1629908980000|2021-08-25 16:29:40|15366|15365|15365.5|15364.5|15366|15365|15365.3|15364.3|56
1629908990000|2021-08-25 16:29:50|15365.7|15364.7|15366|15365|15366.4|15365.4|15365.7|15364.7|82
1629909000000|2021-08-25 16:30:00|15365.9|15364.9|15365.5|15364.5|15366.3|15365.3|15365.2|15364.2|121
1629909010000|2021-08-25 16:30:10|15365.3|15364.3|15365.5|15364.5|15366|15365|15365.2|15364.2|92
1629909020000|2021-08-25 16:30:20|15365.4|15364.4|15365.9|15364.9|15366|15365|15365.4|15364.4|22
1629909030000|2021-08-25 16:30:30|15366|15365|15366|15365|15366.4|15365.4|15365.5|15364.5|45
1629909040000|2021-08-25 16:30:40|15365.9|15364.9|15364.2|15363.2|15366|15365|15364.2|15363.2|93
1629909050000|2021-08-25 16:30:50|15364.3|15363.3|15365.2|15364.2|15365.4|15364.4|15363.7|15362.7|55
1629909060000|2021-08-25 16:31:00|15365|15364|15365.3|15364.3|15365.4|15364.4|15364.8|15363.8|55
1629909070000|2021-08-25 16:31:10|15365.4|15364.4|15365.8|15364.8|15365.8|15364.8|15364.9|15363.9|69
1629909080000|2021-08-25 16:31:20|15365.5|15364.5|15365|15364|15365.9|15364.9|15365|15364|56
1629909090000|2021-08-25 16:31:30|15365.2|15364.2|15364|15363|15365.4|15364.4|15364|15363|58
1629909100000|2021-08-25 16:31:40|15363.9|15362.9|15364.3|15363.3|15364.3|15363.3|15363.4|15362.4|40
1629909110000|2021-08-25 16:31:50|15364.2|15363.2|15363.8|15362.8|15364.4|15363.4|15363.7|15362.7|35
1629909120000|2021-08-25 16:32:00|15363.9|15362.9|15364.8|15363.8|15364.8|15363.8|15363.7|15362.7|96
1629909130000|2021-08-25 16:32:10|15364.7|15363.7|15365|15364|15365.4|15364.4|15364.5|15363.5|54
1629909140000|2021-08-25 16:32:20|15364.8|15363.8|15364.4|15363.4|15364.9|15363.9|15364.2|15363.2|69
1629909150000|2021-08-25 16:32:30|15364.3|15363.3|15364.2|15363.2|15364.8|15363.8|15363.9|15362.9|73
1629909160000|2021-08-25 16:32:40|15364.3|15363.3|15363.3|15362.3|15364.3|15363.3|15363.3|15362.3|35
1629909170000|2021-08-25 16:32:50|15363.2|15362.2|15363|15362|15363.7|15362.7|15363|15362|59
1629909180000|2021-08-25 16:33:00|15363.2|15362.2|15364.8|15363.8|15364.8|15363.8|15362.9|15361.9|60
1629909190000|2021-08-25 16:33:10|15365.3|15364.3|15363.5|15362.5|15365.3|15364.3|15363.5|15362.5|71
1629909200000|2021-08-25 16:33:20|15363.8|15362.8|15364.2|15363.2|15364.8|15363.8|15363.8|15362.8|80
1629909210000|2021-08-25 16:33:30|15364.3|15363.3|15364.8|15363.8|15365|15364|15364|15363|62
1629909220000|2021-08-25 16:33:40|15365|15364|15366.3|15365.3|15366.3|15365.3|15364.5|15363.5|101
1629909230000|2021-08-25 16:33:50|15366.2|15365.2|15366.2|15365.2|15366.3|15365.3|15365.5|15364.5|64
1629909240000|2021-08-25 16:34:00|15366|15365|15366.7|15365.7|15367.3|15366.3|15366|15365|152
1629909250000|2021-08-25 16:34:10|15366.5|15365.5|15366.9|15365.9|15367|15366|15366.5|15365.5|37
1629909260000|2021-08-25 16:34:20|15367|15366|15367.5|15366.5|15367.7|15366.7|15366.7|15365.7|120
1629909270000|2021-08-25 16:34:30|15367.7|15366.7|15368.4|15367.4|15368.4|15367.4|15367.5|15366.5|110
1629909280000|2021-08-25 16:34:40|15368.3|15367.3|15367|15366|15368.4|15367.4|15367|15366|59
1629909290000|2021-08-25 16:34:50|15367.2|15366.2|15366.5|15365.5|15367.3|15366.3|15366.3|15365.3|58
1629909300000|2021-08-25 16:35:00|15366.7|15365.7|15367.9|15366.9|15367.9|15366.9|15366.5|15365.5|78
1629909310000|2021-08-25 16:35:10|15367.8|15366.8|15367|15366|15367.8|15366.8|15367|15366|27
1629909320000|2021-08-25 16:35:20|15367.2|15366.2|15366.8|15365.8|15367.5|15366.5|15366.8|15365.8|57
1629909330000|2021-08-25 16:35:30|15366.7|15365.7|15366.3|15365.3|15366.8|15365.8|15366.3|15365.3|76
1629909340000|2021-08-25 16:35:40|15366.4|15365.4|15366.3|15365.3|15366.8|15365.8|15366|15365|50
1629909350000|2021-08-25 16:35:50|15366|15365|15365.3|15364.3|15366.2|15365.2|15365.3|15364.3|48
1629909360000|2021-08-25 16:36:00|15365.4|15364.4|15366.2|15365.2|15366.3|15365.3|15365.3|15364.3|69
1629909370000|2021-08-25 16:36:10|15366|15365|15365.5|15364.5|15366.2|15365.2|15365.4|15364.4|28
1629909380000|2021-08-25 16:36:20|15365.4|15364.4|15366|15365|15366|15365|15364.8|15363.8|75
1629909390000|2021-08-25 16:36:30|15366.3|15365.3|15366.7|15365.7|15366.9|15365.9|15366.2|15365.2|69
1629909400000|2021-08-25 16:36:40|15366.8|15365.8|15367.4|15366.4|15367.5|15366.5|15366.4|15365.4|83
1629909410000|2021-08-25 16:36:50|15367.3|15366.3|15367|15366|15367.5|15366.5|15366.4|15365.4|38
1629909420000|2021-08-25 16:37:00|15366.9|15365.9|15367.8|15366.8|15368.4|15367.4|15366.9|15365.9|151
1629909430000|2021-08-25 16:37:10|15367.7|15366.7|15367|15366|15367.9|15366.9|15366.8|15365.8|82
1629909440000|2021-08-25 16:37:20|15366.9|15365.9|15367.3|15366.3|15367.8|15366.8|15366.8|15365.8|77
1629909450000|2021-08-25 16:37:30|15367.4|15366.4|15366.4|15365.4|15367.8|15366.8|15366.3|15365.3|69
1629909460000|2021-08-25 16:37:40|15366.5|15365.5|15366.3|15365.3|15366.9|15365.9|15365.9|15364.9|61
1629909470000|2021-08-25 16:37:50|15366.4|15365.4|15366.5|15365.5|15366.7|15365.7|15365.7|15364.7|34
1629909480000|2021-08-25 16:38:00|15366.4|15365.4|15366.7|15365.7|15367|15366|15366.3|15365.3|102
1629909490000|2021-08-25 16:38:10|15366.5|15365.5|15367.4|15366.4|15367.5|15366.5|15366.4|15365.4|63
1629909500000|2021-08-25 16:38:20|15367.3|15366.3|15366.5|15365.5|15367.5|15366.5|15366.4|15365.4|31
1629909510000|2021-08-25 16:38:30|15366.7|15365.7|15366.7|15365.7|15367.3|15366.3|15366.5|15365.5|36
1629909520000|2021-08-25 16:38:40|15366.8|15365.8|15367|15366|15367.4|15366.4|15366.7|15365.7|27
1629909530000|2021-08-25 16:38:50|15367.2|15366.2|15366.8|15365.8|15367.3|15366.3|15366.8|15365.8|68
1629909540000|2021-08-25 16:39:00|15367|15366|15367|15366|15367.3|15366.3|15366.7|15365.7|32
1629909550000|2021-08-25 16:39:10|15366.9|15365.9|15367.3|15366.3|15367.8|15366.8|15366.5|15365.5|32
1629909560000|2021-08-25 16:39:20|15367.2|15366.2|15367.7|15366.7|15367.9|15366.9|15366.9|15365.9|46
1629909570000|2021-08-25 16:39:30|15367.5|15366.5|15368.8|15367.8|15368.9|15367.9|15367.5|15366.5|94
1629909580000|2021-08-25 16:39:40|15368.9|15367.9|15368.8|15367.8|15369.5|15368.5|15368.3|15367.3|156
1629909590000|2021-08-25 16:39:50|15368.7|15367.7|15368.8|15367.8|15369|15368|15368.4|15367.4|71
1629909600000|2021-08-25 16:40:00|15367.4|15366.4|15367.4|15366.4|15367.6|15366.6|15366.9|15365.9|66
1629909610000|2021-08-25 16:40:10|15367.2|15366.2|15366.9|15365.9|15367.4|15366.4|15366.1|15365.1|72
1629909620000|2021-08-25 16:40:20|15366.8|15365.8|15367.7|15366.7|15368.1|15367.1|15366.7|15365.7|100
1629909630000|2021-08-25 16:40:30|15367.6|15366.6|15366.7|15365.7|15367.7|15366.7|15366.6|15365.6|37
1629909640000|2021-08-25 16:40:40|15366.6|15365.6|15365.4|15364.4|15366.6|15365.6|15365.4|15364.4|50
1629909650000|2021-08-25 16:40:50|15365.7|15364.7|15365.4|15364.4|15365.9|15364.9|15365.2|15364.2|57
1629909660000|2021-08-25 16:41:00|15365.3|15364.3|15365.2|15364.2|15366.2|15365.2|15365.2|15364.2|54
1629909670000|2021-08-25 16:41:10|15365.3|15364.3|15365.9|15364.9|15365.9|15364.9|15365.1|15364.1|54
1629909680000|2021-08-25 16:41:20|15365.8|15364.8|15365.9|15364.9|15366.2|15365.2|15365.7|15364.7|55
1629909690000|2021-08-25 16:41:30|15366.1|15365.1|15366.2|15365.2|15366.3|15365.3|15365.6|15364.6|28
1629909700000|2021-08-25 16:41:40|15366.1|15365.1|15365.7|15364.7|15366.6|15365.6|15365.4|15364.4|72
1629909710000|2021-08-25 16:41:50|15365.8|15364.8|15365.4|15364.4|15365.9|15364.9|15364.9|15363.9|55
1629909720000|2021-08-25 16:42:00|15365.7|15364.7|15366.1|15365.1|15366.7|15365.7|15365.7|15364.7|57
1629909730000|2021-08-25 16:42:10|15365.9|15364.9|15365.4|15364.4|15366.4|15365.4|15365.4|15364.4|61
1629909740000|2021-08-25 16:42:20|15365.6|15364.6|15364.7|15363.7|15365.7|15364.7|15364.6|15363.6|102
1629909750000|2021-08-25 16:42:30|15364.6|15363.6|15363.9|15362.9|15364.6|15363.6|15363.7|15362.7|160
1629909760000|2021-08-25 16:42:40|15363.7|15362.7|15362.9|15361.9|15363.8|15362.8|15362.7|15361.7|86
1629909770000|2021-08-25 16:42:50|15362.7|15361.7|15363.2|15362.2|15363.7|15362.7|15362.6|15361.6|82
1629909780000|2021-08-25 16:43:00|15363.4|15362.4|15364.3|15363.3|15364.4|15363.4|15362.7|15361.7|83
1629909790000|2021-08-25 16:43:10|15364.2|15363.2|15364.3|15363.3|15364.4|15363.4|15363.7|15362.7|62
1629909800000|2021-08-25 16:43:20|15364.2|15363.2|15364.2|15363.2|15364.4|15363.4|15363.4|15362.4|62
1629909810000|2021-08-25 16:43:30|15364.1|15363.1|15363.9|15362.9|15364.6|15363.6|15363.4|15362.4|59
1629909820000|2021-08-25 16:43:40|15363.7|15362.7|15363.4|15362.4|15363.8|15362.8|15363.2|15362.2|37
1629909830000|2021-08-25 16:43:50|15363.6|15362.6|15363.2|15362.2|15363.9|15362.9|15363.1|15362.1|34
1629909840000|2021-08-25 16:44:00|15363.3|15362.3|15363.4|15362.4|15364.2|15363.2|15363.2|15362.2|73
1629909850000|2021-08-25 16:44:10|15363.6|15362.6|15363.3|15362.3|15363.8|15362.8|15363.2|15362.2|26
1629909860000|2021-08-25 16:44:20|15363.2|15362.2|15363.7|15362.7|15364.4|15363.4|15363.2|15362.2|60
1629909870000|2021-08-25 16:44:30|15363.4|15362.4|15363.6|15362.6|15363.7|15362.7|15362.9|15361.9|29
1629909880000|2021-08-25 16:44:40|15363.4|15362.4|15363.8|15362.8|15363.9|15362.9|15363.4|15362.4|50
1629909890000|2021-08-25 16:44:50|15363.9|15362.9|15362.9|15361.9|15363.9|15362.9|15362.9|15361.9|67
1629909900000|2021-08-25 16:45:00|15363.2|15362.2|15364.4|15363.4|15364.4|15363.4|15363.1|15362.1|69
1629909910000|2021-08-25 16:45:10|15364.7|15363.7|15365.1|15364.1|15366.2|15365.2|15364.4|15363.4|129
1629909920000|2021-08-25 16:45:20|15365.2|15364.2|15365.4|15364.4|15365.9|15364.9|15364.9|15363.9|70
1629909930000|2021-08-25 16:45:30|15365.6|15364.6|15365.9|15364.9|15366.3|15365.3|15365.6|15364.6|33
1629909940000|2021-08-25 16:45:40|15365.4|15364.4|15364.7|15363.7|15365.6|15364.6|15364.4|15363.4|98
1629909950000|2021-08-25 16:45:50|15364.8|15363.8|15364.9|15363.9|15365.3|15364.3|15364.4|15363.4|43
1629909960000|2021-08-25 16:46:00|15364.8|15363.8|15365.1|15364.1|15365.4|15364.4|15364.8|15363.8|55
1629909970000|2021-08-25 16:46:10|15364.9|15363.9|15365.9|15364.9|15365.9|15364.9|15364.7|15363.7|50
1629909980000|2021-08-25 16:46:20|15365.8|15364.8|15366.1|15365.1|15366.7|15365.7|15365.1|15364.1|131
1629909990000|2021-08-25 16:46:30|15365.9|15364.9|15365.4|15364.4|15366.2|15365.2|15365.1|15364.1|43
1629910000000|2021-08-25 16:46:40|15365.6|15364.6|15365.7|15364.7|15365.7|15364.7|15365.2|15364.2|29
1629910010000|2021-08-25 16:46:50|15365.6|15364.6|15365.1|15364.1|15365.7|15364.7|15364.7|15363.7|57
1629910020000|2021-08-25 16:47:00|15365.2|15364.2|15365.9|15364.9|15366.3|15365.3|15365.2|15364.2|44
1629910030000|2021-08-25 16:47:10|15366.1|15365.1|15366.4|15365.4|15366.6|15365.6|15365.9|15364.9|19
1629910040000|2021-08-25 16:47:20|15366.6|15365.6|15366.9|15365.9|15367.1|15366.1|15366.2|15365.2|44
1629910050000|2021-08-25 16:47:30|15366.8|15365.8|15366.3|15365.3|15366.9|15365.9|15366.2|15365.2|53
1629910060000|2021-08-25 16:47:40|15366.4|15365.4|15366.4|15365.4|15366.8|15365.8|15366.3|15365.3|34
1629910070000|2021-08-25 16:47:50|15366.6|15365.6|15365.9|15364.9|15366.6|15365.6|15365.9|15364.9|40
1629910080000|2021-08-25 16:48:00|15366.1|15365.1|15366.4|15365.4|15367.2|15366.2|15365.9|15364.9|104
1629910090000|2021-08-25 16:48:10|15366.7|15365.7|15365.7|15364.7|15366.7|15365.7|15365.2|15364.2|73
1629910100000|2021-08-25 16:48:20|15365.4|15364.4|15365.4|15364.4|15365.7|15364.7|15364.9|15363.9|80
1629910110000|2021-08-25 16:48:30|15365.3|15364.3|15364.4|15363.4|15365.6|15364.6|15364.2|15363.2|51
1629910120000|2021-08-25 16:48:40|15364.3|15363.3|15364.4|15363.4|15364.8|15363.8|15364.2|15363.2|56
1629910130000|2021-08-25 16:48:50|15364.6|15363.6|15364.4|15363.4|15364.7|15363.7|15363.9|15362.9|74
1629910140000|2021-08-25 16:49:00|15364.7|15363.7|15364.2|15363.2|15364.7|15363.7|15363.9|15362.9|46
1629910150000|2021-08-25 16:49:10|15364.3|15363.3|15363.9|15362.9|15364.8|15363.8|15363.7|15362.7|87
1629910160000|2021-08-25 16:49:20|15364.1|15363.1|15364.1|15363.1|15364.1|15363.1|15363.4|15362.4|26
1629910170000|2021-08-25 16:49:30|15363.9|15362.9|15363.7|15362.7|15363.9|15362.9|15362.9|15361.9|42
1629910180000|2021-08-25 16:49:40|15363.9|15362.9|15364.2|15363.2|15364.7|15363.7|15363.7|15362.7|32
1629910190000|2021-08-25 16:49:50|15364.4|15363.4|15363.9|15362.9|15364.8|15363.8|15363.9|15362.9|23
1629910200000|2021-08-25 16:50:00|15364.1|15363.1|15364.6|15363.6|15365.1|15364.1|15363.9|15362.9|49
1629910210000|2021-08-25 16:50:10|15364.7|15363.7|15363.9|15362.9|15364.9|15363.9|15363.9|15362.9|74
1629910220000|2021-08-25 16:50:20|15363.6|15362.6|15362.8|15361.8|15363.9|15362.9|15362.8|15361.8|70
1629910230000|2021-08-25 16:50:30|15362.7|15361.7|15362.4|15361.4|15362.7|15361.7|15361.7|15360.7|259
1629910240000|2021-08-25 16:50:40|15362.3|15361.3|15362.8|15361.8|15363.2|15362.2|15362.3|15361.3|31
1629910250000|2021-08-25 16:50:50|15362.9|15361.9|15361.7|15360.7|15362.9|15361.9|15361.7|15360.7|94
1629910260000|2021-08-25 16:51:00|15361.6|15360.6|15361.4|15360.4|15361.6|15360.6|15360.7|15359.7|157
1629910270000|2021-08-25 16:51:10|15361.6|15360.6|15361.4|15360.4|15361.7|15360.7|15360.9|15359.9|75
1629910280000|2021-08-25 16:51:20|15361.3|15360.3|15361.3|15360.3|15361.4|15360.4|15360.9|15359.9|121
1629910290000|2021-08-25 16:51:30|15361.2|15360.2|15361.8|15360.8|15362.1|15361.1|15361.2|15360.2|48
1629910300000|2021-08-25 16:51:40|15361.9|15360.9|15362.9|15361.9|15362.9|15361.9|15361.8|15360.8|57
1629910310000|2021-08-25 16:51:50|15362.8|15361.8|15361.8|15360.8|15363.2|15362.2|15361.7|15360.7|93
1629910320000|2021-08-25 16:52:00|15361.7|15360.7|15362.1|15361.1|15362.2|15361.2|15361.2|15360.2|60
1629910330000|2021-08-25 16:52:10|15361.9|15360.9|15362.3|15361.3|15362.4|15361.4|15361.7|15360.7|31
1629910340000|2021-08-25 16:52:20|15362.2|15361.2|15362.1|15361.1|15362.3|15361.3|15361.7|15360.7|20
1629910350000|2021-08-25 16:52:30|15362.2|15361.2|15362.9|15361.9|15363.2|15362.2|15362.1|15361.1|72
1629910360000|2021-08-25 16:52:40|15363.1|15362.1|15362.9|15361.9|15363.2|15362.2|15362.7|15361.7|39
1629910370000|2021-08-25 16:52:50|15363.1|15362.1|15362.7|15361.7|15363.2|15362.2|15362.4|15361.4|66
1629910380000|2021-08-25 16:53:00|15362.4|15361.4|15362.1|15361.1|15362.4|15361.4|15361.7|15360.7|92
1629910390000|2021-08-25 16:53:10|15362.2|15361.2|15362.7|15361.7|15362.9|15361.9|15361.9|15360.9|53
1629910400000|2021-08-25 16:53:20|15362.6|15361.6|15363.1|15362.1|15363.2|15362.2|15362.4|15361.4|59
1629910410000|2021-08-25 16:53:30|15363.2|15362.2|15362.4|15361.4|15363.2|15362.2|15362.3|15361.3|15
1629910420000|2021-08-25 16:53:40|15362.3|15361.3|15363.3|15362.3|15363.4|15362.4|15362.3|15361.3|40
1629910430000|2021-08-25 16:53:50|15363.4|15362.4|15365.4|15364.4|15365.6|15364.6|15362.9|15361.9|193
1629910440000|2021-08-25 16:54:00|15365.3|15364.3|15364.9|15363.9|15365.8|15364.8|15364.9|15363.9|67
1629910450000|2021-08-25 16:54:10|15365.3|15364.3|15365.2|15364.2|15365.4|15364.4|15364.4|15363.4|40
1629910460000|2021-08-25 16:54:20|15365.3|15364.3|15365.7|15364.7|15365.7|15364.7|15364.6|15363.6|61
1629910470000|2021-08-25 16:54:30|15365.9|15364.9|15365.4|15364.4|15366.1|15365.1|15365.2|15364.2|43
1629910480000|2021-08-25 16:54:40|15365.6|15364.6|15366.1|15365.1|15366.2|15365.2|15365.3|15364.3|31
1629910490000|2021-08-25 16:54:50|15366.2|15365.2|15366.3|15365.3|15366.9|15365.9|15365.9|15364.9|93
1629910500000|2021-08-25 16:55:00|15366.4|15365.4|15367.1|15366.1|15367.1|15366.1|15365.9|15364.9|64
1629910510000|2021-08-25 16:55:10|15366.9|15365.9|15367.7|15366.7|15367.7|15366.7|15366.9|15365.9|69
1629910520000|2021-08-25 16:55:20|15367.4|15366.4|15366.8|15365.8|15367.7|15366.7|15366.6|15365.6|107
1629910530000|2021-08-25 16:55:30|15366.7|15365.7|15366.6|15365.6|15366.7|15365.7|15366.2|15365.2|60
1629910540000|2021-08-25 16:55:40|15366.7|15365.7|15365.8|15364.8|15366.7|15365.7|15365.7|15364.7|98
1629910550000|2021-08-25 16:55:50|15365.9|15364.9|15367.3|15366.3|15367.4|15366.4|15365.7|15364.7|88
1629910560000|2021-08-25 16:56:00|15367.4|15366.4|15369.7|15368.7|15370.2|15369.2|15367.3|15366.3|356
1629910570000|2021-08-25 16:56:10|15369.8|15368.8|15370.3|15369.3|15371.1|15370.1|15369.7|15368.7|207
1629910580000|2021-08-25 16:56:20|15370.4|15369.4|15370.8|15369.8|15370.9|15369.9|15370.2|15369.2|83
1629910590000|2021-08-25 16:56:30|15370.7|15369.7|15370.7|15369.7|15371.1|15370.1|15370.4|15369.4|105
1629910600000|2021-08-25 16:56:40|15370.6|15369.6|15371.4|15370.4|15371.6|15370.6|15370.6|15369.6|134
1629910610000|2021-08-25 16:56:50|15371.7|15370.7|15373.8|15372.8|15374.3|15373.3|15371.7|15370.7|472
1629910620000|2021-08-25 16:57:00|15373.9|15372.9|15374.1|15373.1|15374.7|15373.7|15373.7|15372.7|123
1629910630000|2021-08-25 16:57:10|15373.9|15372.9|15373.6|15372.6|15374.4|15373.4|15373.4|15372.4|124
1629910640000|2021-08-25 16:57:20|15373.4|15372.4|15372.8|15371.8|15373.4|15372.4|15372.8|15371.8|135
1629910650000|2021-08-25 16:57:30|15372.9|15371.9|15374.4|15373.4|15375.4|15374.4|15372.7|15371.7|356
1629910660000|2021-08-25 16:57:40|15374.6|15373.6|15373.3|15372.3|15374.7|15373.7|15372.7|15371.7|166
1629910670000|2021-08-25 16:57:50|15373.2|15372.2|15373.8|15372.8|15374.2|15373.2|15372.9|15371.9|71
1629910680000|2021-08-25 16:58:00|15373.9|15372.9|15375.1|15374.1|15375.4|15374.4|15373.7|15372.7|86
1629910690000|2021-08-25 16:58:10|15374.9|15373.9|15375.4|15374.4|15375.6|15374.6|15374.8|15373.8|84
1629910700000|2021-08-25 16:58:20|15375.3|15374.3|15375.2|15374.2|15375.3|15374.3|15374.3|15373.3|80
1629910710000|2021-08-25 16:58:30|15375.1|15374.1|15375.6|15374.6|15375.7|15374.7|15375.1|15374.1|130
1629910720000|2021-08-25 16:58:40|15375.4|15374.4|15376.4|15375.4|15376.7|15375.7|15374.9|15373.9|228
1629910730000|2021-08-25 16:58:50|15376.6|15375.6|15375.9|15374.9|15376.7|15375.7|15375.9|15374.9|142
1629910740000|2021-08-25 16:59:00|15376.1|15375.1|15374.4|15373.4|15376.2|15375.2|15374.4|15373.4|154
1629910750000|2021-08-25 16:59:10|15374.7|15373.7|15375.4|15374.4|15375.4|15374.4|15374.3|15373.3|100
1629910760000|2021-08-25 16:59:20|15375.6|15374.6|15375.2|15374.2|15375.9|15374.9|15374.6|15373.6|88
1629910770000|2021-08-25 16:59:30|15375.1|15374.1|15375.4|15374.4|15375.4|15374.4|15374.6|15373.6|53
1629910780000|2021-08-25 16:59:40|15375.6|15374.6|15375.4|15374.4|15375.6|15374.6|15374.8|15373.8|39
1629910790000|2021-08-25 16:59:50|15375.6|15374.6|15375.4|15374.4|15375.7|15374.7|15374.8|15373.8|111
1629910800000|2021-08-25 17:00:00|15375.7|15374.7|15374.2|15373.2|15376.1|15375.1|15374.2|15373.2|144
1629910810000|2021-08-25 17:00:10|15374.3|15373.3|15371.7|15370.7|15374.9|15373.9|15371.4|15370.4|265
1629910820000|2021-08-25 17:00:20|15371.6|15370.6|15372.9|15371.9|15372.9|15371.9|15371.3|15370.3|102
1629910830000|2021-08-25 17:00:30|15372.8|15371.8|15372.4|15371.4|15372.9|15371.9|15372.1|15371.1|56
1629910840000|2021-08-25 17:00:40|15372.6|15371.6|15372.4|15371.4|15372.7|15371.7|15372.2|15371.2|42
1629910850000|2021-08-25 17:00:50|15372.3|15371.3|15371.9|15370.9|15372.4|15371.4|15371.7|15370.7|55
1629910860000|2021-08-25 17:01:00|15371.8|15370.8|15371.4|15370.4|15371.8|15370.8|15370.9|15369.9|101
1629910870000|2021-08-25 17:01:10|15371.3|15370.3|15370.3|15369.3|15371.4|15370.4|15369.9|15368.9|64
1629910880000|2021-08-25 17:01:20|15370.4|15369.4|15370.4|15369.4|15370.6|15369.6|15369.9|15368.9|60
1629910890000|2021-08-25 17:01:30|15370.6|15369.6|15369.8|15368.8|15370.6|15369.6|15369.7|15368.7|39
1629910900000|2021-08-25 17:01:40|15369.7|15368.7|15369.3|15368.3|15369.8|15368.8|15369.2|15368.2|49
1629910910000|2021-08-25 17:01:50|15369.2|15368.2|15371.3|15370.3|15371.3|15370.3|15369.2|15368.2|98
1629910920000|2021-08-25 17:02:00|15371.2|15370.2|15370.6|15369.6|15371.2|15370.2|15369.4|15368.4|105
1629910930000|2021-08-25 17:02:10|15370.4|15369.4|15370.2|15369.2|15370.6|15369.6|15369.8|15368.8|37
1629910940000|2021-08-25 17:02:20|15370.3|15369.3|15370.3|15369.3|15371.4|15370.4|15370.1|15369.1|96
1629910950000|2021-08-25 17:02:30|15370.4|15369.4|15369.8|15368.8|15370.4|15369.4|15369.2|15368.2|112
1629910960000|2021-08-25 17:02:40|15369.7|15368.7|15368.9|15367.9|15370.3|15369.3|15368.9|15367.9|62
1629910970000|2021-08-25 17:02:50|15369.1|15368.1|15369.9|15368.9|15369.9|15368.9|15368.9|15367.9|42
1629910980000|2021-08-25 17:03:00|15369.8|15368.8|15369.6|15368.6|15370.1|15369.1|15369.2|15368.2|38
1629910990000|2021-08-25 17:03:10|15369.4|15368.4|15369.8|15368.8|15369.9|15368.9|15369.2|15368.2|33
1629911000000|2021-08-25 17:03:20|15369.9|15368.9|15370.2|15369.2|15370.4|15369.4|15369.4|15368.4|50
1629911010000|2021-08-25 17:03:30|15370.1|15369.1|15369.8|15368.8|15370.2|15369.2|15369.6|15368.6|32
1629911020000|2021-08-25 17:03:40|15369.7|15368.7|15370.2|15369.2|15370.4|15369.4|15369.3|15368.3|53
1629911030000|2021-08-25 17:03:50|15370.3|15369.3|15370.1|15369.1|15370.7|15369.7|15369.7|15368.7|41
1629911040000|2021-08-25 17:04:00|15369.9|15368.9|15370.8|15369.8|15370.9|15369.9|15369.9|15368.9|58
1629911050000|2021-08-25 17:04:10|15370.9|15369.9|15370.2|15369.2|15371.4|15370.4|15370.2|15369.2|110
1629911060000|2021-08-25 17:04:20|15370.3|15369.3|15370.9|15369.9|15370.9|15369.9|15370.2|15369.2|72
1629911070000|2021-08-25 17:04:30|15370.8|15369.8|15370.6|15369.6|15371.1|15370.1|15370.4|15369.4|29
1629911080000|2021-08-25 17:04:40|15370.4|15369.4|15370.7|15369.7|15371.2|15370.2|15370.4|15369.4|33
1629911090000|2021-08-25 17:04:50|15370.4|15369.4|15371.2|15370.2|15371.3|15370.3|15370.2|15369.2|38
1629911100000|2021-08-25 17:05:00|15371.6|15370.6|15371.8|15370.8|15371.8|15370.8|15370.7|15369.7|69
1629911110000|2021-08-25 17:05:10|15371.4|15370.4|15369.8|15368.8|15371.4|15370.4|15369.7|15368.7|81
1629911120000|2021-08-25 17:05:20|15369.7|15368.7|15369.1|15368.1|15369.8|15368.8|15368.3|15367.3|198
1629911130000|2021-08-25 17:05:30|15368.9|15367.9|15368.2|15367.2|15368.9|15367.9|15367.4|15366.4|222
1629911140000|2021-08-25 17:05:40|15368.4|15367.4|15368.3|15367.3|15368.7|15367.7|15367.9|15366.9|64
1629911150000|2021-08-25 17:05:50|15368.2|15367.2|15368.2|15367.2|15368.7|15367.7|15367.9|15366.9|53
1629911160000|2021-08-25 17:06:00|15367.9|15366.9|15367.9|15366.9|15368.9|15367.9|15367.7|15366.7|64
1629911170000|2021-08-25 17:06:10|15367.8|15366.8|15368.4|15367.4|15368.7|15367.7|15367.8|15366.8|40
1629911180000|2021-08-25 17:06:20|15368.6|15367.6|15365.9|15364.9|15368.9|15367.9|15365.6|15364.6|203
1629911190000|2021-08-25 17:06:30|15366.2|15365.2|15364.7|15363.7|15366.3|15365.3|15363.9|15362.9|290
1629911200000|2021-08-25 17:06:40|15364.9|15363.9|15364.8|15363.8|15365.2|15364.2|15364.7|15363.7|43
1629911210000|2021-08-25 17:06:50|15364.7|15363.7|15365.6|15364.6|15365.6|15364.6|15364.4|15363.4|79
1629911220000|2021-08-25 17:07:00|15365.7|15364.7|15364.8|15363.8|15365.9|15364.9|15364.8|15363.8|100
1629911230000|2021-08-25 17:07:10|15364.9|15363.9|15364.9|15363.9|15365.3|15364.3|15364.4|15363.4|37
1629911240000|2021-08-25 17:07:20|15364.8|15363.8|15363.6|15362.6|15364.8|15363.8|15363.4|15362.4|82
1629911250000|2021-08-25 17:07:30|15363.7|15362.7|15363.2|15362.2|15363.9|15362.9|15363.2|15362.2|46
1629911260000|2021-08-25 17:07:40|15363.3|15362.3|15362.1|15361.1|15363.3|15362.3|15361.8|15360.8|155
1629911270000|2021-08-25 17:07:50|15362.2|15361.2|15361.7|15360.7|15362.6|15361.6|15361.2|15360.2|115
1629911280000|2021-08-25 17:08:00|15361.8|15360.8|15360.4|15359.4|15362.4|15361.4|15359.7|15358.7|304
1629911290000|2021-08-25 17:08:10|15360.7|15359.7|15360.4|15359.4|15361.2|15360.2|15359.9|15358.9|103
1629911300000|2021-08-25 17:08:20|15360.3|15359.3|15360.9|15359.9|15361.8|15360.8|15360.3|15359.3|113
1629911310000|2021-08-25 17:08:30|15361.2|15360.2|15360.9|15359.9|15361.6|15360.6|15360.9|15359.9|45
1629911320000|2021-08-25 17:08:40|15360.8|15359.8|15359.4|15358.4|15360.9|15359.9|15359.4|15358.4|77
1629911330000|2021-08-25 17:08:50|15359.3|15358.3|15359.7|15358.7|15360.2|15359.2|15358.9|15357.9|124
1629911340000|2021-08-25 17:09:00|15359.8|15358.8|15359.7|15358.7|15360.9|15359.9|15359.4|15358.4|105
1629911350000|2021-08-25 17:09:10|15359.8|15358.8|15358.7|15357.7|15360.1|15359.1|15357.8|15356.8|135
1629911360000|2021-08-25 17:09:20|15358.8|15357.8|15358.8|15357.8|15359.4|15358.4|15358.2|15357.2|46
1629911370000|2021-08-25 17:09:30|15358.9|15357.9|15358.7|15357.7|15358.9|15357.9|15357.7|15356.7|62
1629911380000|2021-08-25 17:09:40|15358.6|15357.6|15359.7|15358.7|15360.2|15359.2|15358.4|15357.4|87
1629911390000|2021-08-25 17:09:50|15359.6|15358.6|15358.4|15357.4|15359.8|15358.8|15358.2|15357.2|56
1629911400000|2021-08-25 17:10:00|15358.7|15357.7|15359.2|15358.2|15359.4|15358.4|15358.3|15357.3|51
1629911410000|2021-08-25 17:10:10|15359.3|15358.3|15359.4|15358.4|15359.4|15358.4|15358.6|15357.6|85
1629911420000|2021-08-25 17:10:20|15359.3|15358.3|15360.4|15359.4|15360.6|15359.6|15359.2|15358.2|82
1629911430000|2021-08-25 17:10:30|15360.6|15359.6|15360.3|15359.3|15361.4|15360.4|15359.8|15358.8|167
1629911440000|2021-08-25 17:10:40|15360.2|15359.2|15359.8|15358.8|15360.4|15359.4|15359.4|15358.4|39
1629911450000|2021-08-25 17:10:50|15359.7|15358.7|15359.2|15358.2|15359.9|15358.9|15358.8|15357.8|26
1629911460000|2021-08-25 17:11:00|15359.3|15358.3|15359.1|15358.1|15360.1|15359.1|15358.9|15357.9|37
1629911470000|2021-08-25 17:11:10|15359.2|15358.2|15359.6|15358.6|15359.9|15358.9|15358.9|15357.9|62
1629911480000|2021-08-25 17:11:20|15359.4|15358.4|15360.8|15359.8|15361.2|15360.2|15359.4|15358.4|71
1629911490000|2021-08-25 17:11:30|15360.9|15359.9|15360.2|15359.2|15361.9|15360.9|15359.9|15358.9|99
1629911500000|2021-08-25 17:11:40|15360.3|15359.3|15360.3|15359.3|15360.8|15359.8|15360.2|15359.2|30
1629911510000|2021-08-25 17:11:50|15360.2|15359.2|15360.6|15359.6|15360.7|15359.7|15359.8|15358.8|94
1629911520000|2021-08-25 17:12:00|15360.4|15359.4|15360.4|15359.4|15360.8|15359.8|15360.4|15359.4|62
1629911530000|2021-08-25 17:12:10|15360.3|15359.3|15360.6|15359.6|15360.6|15359.6|15359.2|15358.2|61
1629911540000|2021-08-25 17:12:20|15360.4|15359.4|15359.9|15358.9|15360.8|15359.8|15359.8|15358.8|38
1629911550000|2021-08-25 17:12:30|15359.8|15358.8|15360.2|15359.2|15360.6|15359.6|15359.7|15358.7|45
1629911560000|2021-08-25 17:12:40|15360.3|15359.3|15360.9|15359.9|15360.9|15359.9|15360.2|15359.2|32
1629911570000|2021-08-25 17:12:50|15361.1|15360.1|15360.6|15359.6|15361.1|15360.1|15360.2|15359.2|29
1629911580000|2021-08-25 17:13:00|15360.7|15359.7|15360.2|15359.2|15360.7|15359.7|15360.1|15359.1|29
1629911590000|2021-08-25 17:13:10|15360.3|15359.3|15360.4|15359.4|15360.9|15359.9|15360.2|15359.2|70
1629911600000|2021-08-25 17:13:20|15360.2|15359.2|15360.4|15359.4|15360.6|15359.6|15359.9|15358.9|50
1629911610000|2021-08-25 17:13:30|15360.7|15359.7|15361.4|15360.4|15361.6|15360.6|15360.4|15359.4|54
1629911620000|2021-08-25 17:13:40|15361.6|15360.6|15361.4|15360.4|15361.7|15360.7|15361.1|15360.1|26
1629911630000|2021-08-25 17:13:50|15361.3|15360.3|15361.1|15360.1|15361.7|15360.7|15360.9|15359.9|70
1629911640000|2021-08-25 17:14:00|15360.9|15359.9|15360.9|15359.9|15361.6|15360.6|15360.6|15359.6|65
1629911650000|2021-08-25 17:14:10|15361.2|15360.2|15360.7|15359.7|15361.2|15360.2|15360.1|15359.1|73
1629911660000|2021-08-25 17:14:20|15360.4|15359.4|15360.2|15359.2|15360.9|15359.9|15359.9|15358.9|26
1629911670000|2021-08-25 17:14:30|15360.3|15359.3|15360.1|15359.1|15360.7|15359.7|15359.9|15358.9|12
1629911680000|2021-08-25 17:14:40|15359.9|15358.9|15359.1|15358.1|15360.2|15359.2|15358.4|15357.4|141
1629911690000|2021-08-25 17:14:50|15358.9|15357.9|15359.1|15358.1|15359.4|15358.4|15358.7|15357.7|40
1629911700000|2021-08-25 17:15:00|15359.2|15358.2|15359.7|15358.7|15359.9|15358.9|15358.7|15357.7|122
1629911710000|2021-08-25 17:15:10|15359.2|15358.2|15359.7|15358.7|15359.7|15358.7|15359.1|15358.1|29
1629911720000|2021-08-25 17:15:20|15359.4|15358.4|15360.7|15359.7|15361.3|15360.3|15359.4|15358.4|64
1629911730000|2021-08-25 17:15:30|15360.8|15359.8|15361.6|15360.6|15361.7|15360.7|15360.7|15359.7|38
1629911740000|2021-08-25 17:15:40|15361.7|15360.7|15362.3|15361.3|15362.3|15361.3|15361.4|15360.4|74
1629911750000|2021-08-25 17:15:50|15362.4|15361.4|15361.2|15360.2|15362.7|15361.7|15361.1|15360.1|86
1629911760000|2021-08-25 17:16:00|15361.1|15360.1|15361.6|15360.6|15362.2|15361.2|15361.1|15360.1|69
1629911770000|2021-08-25 17:16:10|15361.7|15360.7|15363.9|15362.9|15364.4|15363.4|15361.7|15360.7|203
1629911780000|2021-08-25 17:16:20|15364.1|15363.1|15362.8|15361.8|15364.9|15363.9|15362.4|15361.4|143
1629911790000|2021-08-25 17:16:30|15362.9|15361.9|15361.7|15360.7|15363.1|15362.1|15361.4|15360.4|78
1629911800000|2021-08-25 17:16:40|15361.8|15360.8|15362.2|15361.2|15362.3|15361.3|15361.7|15360.7|33
1629911810000|2021-08-25 17:16:50|15361.8|15360.8|15361.6|15360.6|15362.2|15361.2|15361.4|15360.4|55
1629911820000|2021-08-25 17:17:00|15361.7|15360.7|15362.4|15361.4|15362.4|15361.4|15361.4|15360.4|45
1629911830000|2021-08-25 17:17:10|15362.2|15361.2|15361.8|15360.8|15362.4|15361.4|15361.7|15360.7|29
1629911840000|2021-08-25 17:17:20|15361.9|15360.9|15361.9|15360.9|15362.2|15361.2|15361.4|15360.4|28
1629911850000|2021-08-25 17:17:30|15362.1|15361.1|15361.8|15360.8|15362.2|15361.2|15361.2|15360.2|36
1629911860000|2021-08-25 17:17:40|15361.9|15360.9|15360.4|15359.4|15361.9|15360.9|15360.3|15359.3|77
1629911870000|2021-08-25 17:17:50|15360.3|15359.3|15361.2|15360.2|15361.9|15360.9|15360.2|15359.2|98
1629911880000|2021-08-25 17:18:00|15360.8|15359.8|15362.3|15361.3|15362.7|15361.7|15360.8|15359.8|74
1629911890000|2021-08-25 17:18:10|15362.2|15361.2|15362.4|15361.4|15362.9|15361.9|15362.1|15361.1|64
1629911900000|2021-08-25 17:18:20|15362.3|15361.3|15363.6|15362.6|15363.6|15362.6|15362.2|15361.2|23
1629911910000|2021-08-25 17:18:30|15363.7|15362.7|15363.9|15362.9|15364.2|15363.2|15363.4|15362.4|91
1629911920000|2021-08-25 17:18:40|15364.2|15363.2|15363.6|15362.6|15364.2|15363.2|15363.4|15362.4|64
1629911930000|2021-08-25 17:18:50|15363.7|15362.7|15363.2|15362.2|15363.8|15362.8|15362.7|15361.7|44
1629911940000|2021-08-25 17:19:00|15363.1|15362.1|15362.2|15361.2|15363.4|15362.4|15361.7|15360.7|96
1629911950000|2021-08-25 17:19:10|15362.1|15361.1|15361.4|15360.4|15362.2|15361.2|15361.3|15360.3|49
1629911960000|2021-08-25 17:19:20|15361.3|15360.3|15361.3|15360.3|15362.2|15361.2|15361.3|15360.3|30
1629911970000|2021-08-25 17:19:30|15361.4|15360.4|15360.7|15359.7|15361.6|15360.6|15360.6|15359.6|41
1629911980000|2021-08-25 17:19:40|15360.6|15359.6|15361.4|15360.4|15361.6|15360.6|15360.6|15359.6|39
1629911990000|2021-08-25 17:19:50|15361.6|15360.6|15361.2|15360.2|15361.9|15360.9|15360.8|15359.8|101
1629912000000|2021-08-25 17:20:00|15361.1|15360.1|15360.7|15359.7|15361.3|15360.3|15360.1|15359.1|64
1629912010000|2021-08-25 17:20:10|15360.6|15359.6|15361.2|15360.2|15361.3|15360.3|15360.6|15359.6|25
1629912020000|2021-08-25 17:20:20|15361.3|15360.3|15361.6|15360.6|15361.9|15360.9|15361.3|15360.3|29
1629912030000|2021-08-25 17:20:30|15361.7|15360.7|15361.9|15360.9|15361.9|15360.9|15361.1|15360.1|21
1629912040000|2021-08-25 17:20:40|15361.8|15360.8|15362.4|15361.4|15362.4|15361.4|15361.8|15360.8|38
1629912050000|2021-08-25 17:20:50|15362.2|15361.2|15361.7|15360.7|15362.8|15361.8|15361.7|15360.7|79
1629912060000|2021-08-25 17:21:00|15361.4|15360.4|15360.4|15359.4|15361.4|15360.4|15360.4|15359.4|24
1629912070000|2021-08-25 17:21:10|15360.6|15359.6|15359.9|15358.9|15360.6|15359.6|15359.2|15358.2|97
1629912080000|2021-08-25 17:21:20|15359.8|15358.8|15358.4|15357.4|15359.8|15358.8|15358.4|15357.4|125
1629912090000|2021-08-25 17:21:30|15358.6|15357.6|15357.2|15356.2|15358.7|15357.7|15356.6|15355.6|275
1629912100000|2021-08-25 17:21:40|15357.3|15356.3|15356.6|15355.6|15357.9|15356.9|15356.4|15355.4|111
1629912110000|2021-08-25 17:21:50|15356.4|15355.4|15356.7|15355.7|15356.9|15355.9|15356.2|15355.2|125
1629912120000|2021-08-25 17:22:00|15356.9|15355.9|15355.4|15354.4|15356.9|15355.9|15355.4|15354.4|296
1629912130000|2021-08-25 17:22:10|15355.6|15354.6|15353.9|15352.9|15355.7|15354.7|15353.6|15352.6|198
1629912140000|2021-08-25 17:22:20|15353.7|15352.7|15354.4|15353.4|15354.4|15353.4|15353.7|15352.7|62
1629912150000|2021-08-25 17:22:30|15354.3|15353.3|15355.2|15354.2|15355.2|15354.2|15354.3|15353.3|52
1629912160000|2021-08-25 17:22:40|15355.4|15354.4|15355.2|15354.2|15355.4|15354.4|15354.9|15353.9|59
1629912170000|2021-08-25 17:22:50|15355.4|15354.4|15354.4|15353.4|15355.7|15354.7|15354.4|15353.4|123
1629912180000|2021-08-25 17:23:00|15354.2|15353.2|15354.3|15353.3|15354.8|15353.8|15354.1|15353.1|58
1629912190000|2021-08-25 17:23:10|15354.2|15353.2|15354.9|15353.9|15354.9|15353.9|15353.9|15352.9|81
1629912200000|2021-08-25 17:23:20|15355.1|15354.1|15355.1|15354.1|15355.4|15354.4|15354.9|15353.9|105
1629912210000|2021-08-25 17:23:30|15354.9|15353.9|15356.1|15355.1|15356.3|15355.3|15354.6|15353.6|78
1629912220000|2021-08-25 17:23:40|15355.9|15354.9|15356.7|15355.7|15356.8|15355.8|15355.9|15354.9|75
1629912230000|2021-08-25 17:23:50|15356.8|15355.8|15356.4|15355.4|15357.2|15356.2|15356.3|15355.3|114
1629912240000|2021-08-25 17:24:00|15356.3|15355.3|15357.1|15356.1|15357.3|15356.3|15356.3|15355.3|50
1629912250000|2021-08-25 17:24:10|15356.9|15355.9|15356.3|15355.3|15357.1|15356.1|15356.2|15355.2|55
1629912260000|2021-08-25 17:24:20|15356.4|15355.4|15357.6|15356.6|15357.7|15356.7|15356.4|15355.4|61
1629912270000|2021-08-25 17:24:30|15357.4|15356.4|15356.9|15355.9|15357.7|15356.7|15356.8|15355.8|59
1629912280000|2021-08-25 17:24:40|15357.1|15356.1|15357.1|15356.1|15357.3|15356.3|15356.8|15355.8|20
1629912290000|2021-08-25 17:24:50|15357.2|15356.2|15357.1|15356.1|15357.9|15356.9|15356.9|15355.9|51
1629912300000|2021-08-25 17:25:00|15356.9|15355.9|15357.6|15356.6|15357.7|15356.7|15356.9|15355.9|93
1629912310000|2021-08-25 17:25:10|15357.7|15356.7|15357.4|15356.4|15357.9|15356.9|15357.1|15356.1|94
1629912320000|2021-08-25 17:25:20|15357.6|15356.6|15357.4|15356.4|15357.7|15356.7|15356.9|15355.9|51
1629912330000|2021-08-25 17:25:30|15357.3|15356.3|15356.8|15355.8|15358.2|15357.2|15356.8|15355.8|74
1629912340000|2021-08-25 17:25:40|15356.9|15355.9|15356.1|15355.1|15356.9|15355.9|15355.9|15354.9|96
1629912350000|2021-08-25 17:25:50|15355.9|15354.9|15356.7|15355.7|15356.7|15355.7|15355.4|15354.4|91
1629912360000|2021-08-25 17:26:00|15357.2|15356.2|15357.3|15356.3|15357.6|15356.6|15356.9|15355.9|53
1629912370000|2021-08-25 17:26:10|15357.2|15356.2|15355.6|15354.6|15357.4|15356.4|15355.4|15354.4|75
1629912380000|2021-08-25 17:26:20|15355.4|15354.4|15356.4|15355.4|15356.6|15355.6|15355.4|15354.4|38
1629912390000|2021-08-25 17:26:30|15356.2|15355.2|15356.2|15355.2|15356.4|15355.4|15355.8|15354.8|39
1629912400000|2021-08-25 17:26:40|15356.1|15355.1|15356.2|15355.2|15356.4|15355.4|15355.7|15354.7|21
1629912410000|2021-08-25 17:26:50|15356.1|15355.1|15355.9|15354.9|15356.6|15355.6|15355.6|15354.6|40
1629912420000|2021-08-25 17:27:00|15355.3|15354.3|15354.8|15353.8|15355.6|15354.6|15354.6|15353.6|174
1629912430000|2021-08-25 17:27:10|15354.7|15353.7|15354.8|15353.8|15354.9|15353.9|15354.6|15353.6|52
1629912440000|2021-08-25 17:27:20|15354.7|15353.7|15354.8|15353.8|15354.9|15353.9|15354.2|15353.2|74
1629912450000|2021-08-25 17:27:30|15354.9|15353.9|15354.7|15353.7|15355.4|15354.4|15354.7|15353.7|53
1629912460000|2021-08-25 17:27:40|15354.8|15353.8|15353.9|15352.9|15354.9|15353.9|15353.4|15352.4|226
1629912470000|2021-08-25 17:27:50|15353.8|15352.8|15354.6|15353.6|15354.8|15353.8|15353.8|15352.8|62
1629912480000|2021-08-25 17:28:00|15354.4|15353.4|15353.7|15352.7|15354.6|15353.6|15353.7|15352.7|70
1629912490000|2021-08-25 17:28:10|15353.6|15352.6|15354.2|15353.2|15354.3|15353.3|15353.2|15352.2|62
1629912500000|2021-08-25 17:28:20|15353.9|15352.9|15353.8|15352.8|15354.1|15353.1|15353.1|15352.1|60
1629912510000|2021-08-25 17:28:30|15353.7|15352.7|15352.9|15351.9|15353.9|15352.9|15352.1|15351.1|183
1629912520000|2021-08-25 17:28:40|15352.8|15351.8|15354.2|15353.2|15354.2|15353.2|15352.8|15351.8|34
1629912530000|2021-08-25 17:28:50|15353.9|15352.9|15354.3|15353.3|15354.9|15353.9|15353.8|15352.8|93
1629912540000|2021-08-25 17:29:00|15354.4|15353.4|15354.8|15353.8|15354.9|15353.9|15354.2|15353.2|104
1629912550000|2021-08-25 17:29:10|15354.7|15353.7|15354.4|15353.4|15355.2|15354.2|15354.3|15353.3|34
1629912560000|2021-08-25 17:29:20|15354.3|15353.3|15354.6|15353.6|15355.1|15354.1|15354.2|15353.2|37
1629912570000|2021-08-25 17:29:30|15354.4|15353.4|15353.6|15352.6|15354.4|15353.4|15353.4|15352.4|47
1629912580000|2021-08-25 17:29:40|15353.8|15352.8|15353.3|15352.3|15353.8|15352.8|15353.1|15352.1|62
1629912590000|2021-08-25 17:29:50|15353.2|15352.2|15354.9|15353.9|15354.9|15353.9|15353.2|15352.2|39
1629912600000|2021-08-25 17:30:00|15355.1|15354.1|15354.7|15353.7|15355.4|15354.4|15354.4|15353.4|110
1629912610000|2021-08-25 17:30:10|15354.6|15353.6|15354.7|15353.7|15354.8|15353.8|15354.4|15353.4|44
1629912620000|2021-08-25 17:30:20|15354.8|15353.8|15354.2|15353.2|15355.2|15354.2|15354.2|15353.2|36
1629912630000|2021-08-25 17:30:30|15354.4|15353.4|15355.6|15354.6|15355.6|15354.6|15354.2|15353.2|58
1629912640000|2021-08-25 17:30:40|15355.4|15354.4|15356.4|15355.4|15356.7|15355.7|15355.3|15354.3|95
1629912650000|2021-08-25 17:30:50|15356.3|15355.3|15356.2|15355.2|15356.4|15355.4|15355.9|15354.9|61
1629912660000|2021-08-25 17:31:00|15355.9|15354.9|15355.9|15354.9|15356.4|15355.4|15355.7|15354.7|91
1629912670000|2021-08-25 17:31:10|15356.1|15355.1|15356.4|15355.4|15356.4|15355.4|15355.7|15354.7|35
1629912680000|2021-08-25 17:31:20|15356.8|15355.8|15358.1|15357.1|15358.1|15357.1|15356.7|15355.7|115
1629912690000|2021-08-25 17:31:30|15358.2|15357.2|15358.7|15357.7|15358.9|15357.9|15358.2|15357.2|103
1629912700000|2021-08-25 17:31:40|15358.9|15357.9|15359.4|15358.4|15359.7|15358.7|15358.9|15357.9|112
1629912710000|2021-08-25 17:31:50|15359.7|15358.7|15359.4|15358.4|15359.7|15358.7|15358.7|15357.7|129
1629912720000|2021-08-25 17:32:00|15359.2|15358.2|15361.1|15360.1|15361.2|15360.2|15359.2|15358.2|137
1629912730000|2021-08-25 17:32:10|15361.2|15360.2|15361.8|15360.8|15362.3|15361.3|15360.8|15359.8|213
1629912740000|2021-08-25 17:32:20|15361.7|15360.7|15360.8|15359.8|15361.7|15360.7|15360.7|15359.7|84
1629912750000|2021-08-25 17:32:30|15360.7|15359.7|15359.9|15358.9|15360.7|15359.7|15359.8|15358.8|61
1629912760000|2021-08-25 17:32:40|15360.1|15359.1|15361.1|15360.1|15361.2|15360.2|15360.1|15359.1|81
1629912770000|2021-08-25 17:32:50|15360.9|15359.9|15362.7|15361.7|15362.9|15361.9|15360.9|15359.9|266
1629912780000|2021-08-25 17:33:00|15362.6|15361.6|15361.2|15360.2|15363.4|15362.4|15360.9|15359.9|165
1629912790000|2021-08-25 17:33:10|15361.1|15360.1|15362.2|15361.2|15362.4|15361.4|15360.8|15359.8|149
1629912800000|2021-08-25 17:33:20|15362.1|15361.1|15360.7|15359.7|15362.4|15361.4|15360.7|15359.7|110
1629912810000|2021-08-25 17:33:30|15360.6|15359.6|15360.9|15359.9|15361.2|15360.2|15360.4|15359.4|48
1629912820000|2021-08-25 17:33:40|15361.3|15360.3|15361.9|15360.9|15362.2|15361.2|15361.3|15360.3|41
1629912830000|2021-08-25 17:33:50|15361.8|15360.8|15361.7|15360.7|15362.2|15361.2|15361.4|15360.4|46
1629912840000|2021-08-25 17:34:00|15362.4|15361.4|15362.8|15361.8|15362.9|15361.9|15361.9|15360.9|110
1629912850000|2021-08-25 17:34:10|15362.7|15361.7|15361.2|15360.2|15362.8|15361.8|15361.2|15360.2|92
1629912860000|2021-08-25 17:34:20|15361.4|15360.4|15360.2|15359.2|15361.6|15360.6|15360.2|15359.2|124
1629912870000|2021-08-25 17:34:30|15360.3|15359.3|15360.2|15359.2|15360.6|15359.6|15359.9|15358.9|66
1629912880000|2021-08-25 17:34:40|15360.1|15359.1|15359.3|15358.3|15360.4|15359.4|15359.2|15358.2|70
1629912890000|2021-08-25 17:34:50|15359.2|15358.2|15357.9|15356.9|15359.2|15358.2|15357.9|15356.9|100
1629912900000|2021-08-25 17:35:00|15358.2|15357.2|15357.4|15356.4|15358.2|15357.2|15357.2|15356.2|85
1629912910000|2021-08-25 17:35:10|15357.3|15356.3|15357.9|15356.9|15357.9|15356.9|15357.2|15356.2|77
1629912920000|2021-08-25 17:35:20|15357.8|15356.8|15357.9|15356.9|15357.9|15356.9|15356.9|15355.9|35
1629912930000|2021-08-25 17:35:30|15357.8|15356.8|15357.4|15356.4|15357.8|15356.8|15357.1|15356.1|42
1629912940000|2021-08-25 17:35:40|15357.2|15356.2|15357.9|15356.9|15357.9|15356.9|15357.2|15356.2|35
1629912950000|2021-08-25 17:35:50|15357.8|15356.8|15357.7|15356.7|15358.1|15357.1|15357.4|15356.4|28
1629912960000|2021-08-25 17:36:00|15357.9|15356.9|15357.2|15356.2|15357.9|15356.9|15356.4|15355.4|68
1629912970000|2021-08-25 17:36:10|15357.3|15356.3|15357.7|15356.7|15357.9|15356.9|15357.2|15356.2|41
1629912980000|2021-08-25 17:36:20|15357.6|15356.6|15356.6|15355.6|15357.7|15356.7|15356.4|15355.4|55
1629912990000|2021-08-25 17:36:30|15356.4|15355.4|15357.2|15356.2|15357.2|15356.2|15356.4|15355.4|39
1629913000000|2021-08-25 17:36:40|15357.3|15356.3|15356.9|15355.9|15357.4|15356.4|15356.7|15355.7|48
1629913010000|2021-08-25 17:36:50|15356.8|15355.8|15356.2|15355.2|15357.3|15356.3|15356.2|15355.2|35
1629913020000|2021-08-25 17:37:00|15356.3|15355.3|15355.4|15354.4|15356.4|15355.4|15355.4|15354.4|88
1629913030000|2021-08-25 17:37:10|15355.6|15354.6|15355.3|15354.3|15355.9|15354.9|15355.1|15354.1|120
1629913040000|2021-08-25 17:37:20|15355.4|15354.4|15356.4|15355.4|15357.7|15356.7|15355.4|15354.4|198
1629913050000|2021-08-25 17:37:30|15356.6|15355.6|15356.3|15355.3|15356.9|15355.9|15355.9|15354.9|33
1629913060000|2021-08-25 17:37:40|15356.2|15355.2|15356.9|15355.9|15356.9|15355.9|15355.7|15354.7|66
1629913070000|2021-08-25 17:37:50|15357.1|15356.1|15356.2|15355.2|15357.1|15356.1|15356.2|15355.2|23
1629913080000|2021-08-25 17:38:00|15356.3|15355.3|15355.7|15354.7|15357.3|15356.3|15355.7|15354.7|102
1629913090000|2021-08-25 17:38:10|15355.8|15354.8|15356.7|15355.7|15356.7|15355.7|15355.4|15354.4|56
1629913100000|2021-08-25 17:38:20|15356.8|15355.8|15356.7|15355.7|15357.2|15356.2|15356.3|15355.3|49
1629913110000|2021-08-25 17:38:30|15356.8|15355.8|15355.8|15354.8|15356.9|15355.9|15355.4|15354.4|55
1629913120000|2021-08-25 17:38:40|15355.7|15354.7|15356.2|15355.2|15356.2|15355.2|15355.7|15354.7|35
1629913130000|2021-08-25 17:38:50|15356.1|15355.1|15355.2|15354.2|15356.1|15355.1|15354.7|15353.7|202
1629913140000|2021-08-25 17:39:00|15355.1|15354.1|15355.3|15354.3|15355.4|15354.4|15354.7|15353.7|72
1629913150000|2021-08-25 17:39:10|15355.4|15354.4|15356.1|15355.1|15356.2|15355.2|15355.4|15354.4|40
1629913160000|2021-08-25 17:39:20|15356.2|15355.2|15356.4|15355.4|15356.7|15355.7|15355.7|15354.7|43
1629913170000|2021-08-25 17:39:30|15356.6|15355.6|15355.6|15354.6|15356.7|15355.7|15355.6|15354.6|30
1629913180000|2021-08-25 17:39:40|15355.7|15354.7|15355.3|15354.3|15355.7|15354.7|15355.2|15354.2|25
1629913190000|2021-08-25 17:39:50|15355.2|15354.2|15354.9|15353.9|15355.2|15354.2|15354.7|15353.7|39
1629913200000|2021-08-25 17:40:00|15355.2|15354.2|15355.4|15354.4|15355.4|15354.4|15354.7|15353.7|83
1629913210000|2021-08-25 17:40:10|15355.6|15354.6|15355.8|15354.8|15356.8|15355.8|15355.4|15354.4|95
1629913220000|2021-08-25 17:40:20|15355.7|15354.7|15355.7|15354.7|15355.7|15354.7|15355.2|15354.2|68
1629913230000|2021-08-25 17:40:30|15355.9|15354.9|15356.2|15355.2|15356.4|15355.4|15355.1|15354.1|56
1629913240000|2021-08-25 17:40:40|15356.3|15355.3|15357.4|15356.4|15357.6|15356.6|15355.9|15354.9|58
1629913250000|2021-08-25 17:40:50|15357.6|15356.6|15357.7|15356.7|15357.9|15356.9|15357.1|15356.1|157
1629913260000|2021-08-25 17:41:00|15358.2|15357.2|15359.4|15358.4|15360.3|15359.3|15358.2|15357.2|188
1629913270000|2021-08-25 17:41:10|15359.2|15358.2|15358.2|15357.2|15359.2|15358.2|15357.8|15356.8|102
1629913280000|2021-08-25 17:41:20|15358.1|15357.1|15357.7|15356.7|15358.2|15357.2|15357.4|15356.4|47
1629913290000|2021-08-25 17:41:30|15357.4|15356.4|15358.2|15357.2|15358.8|15357.8|15357.4|15356.4|50
1629913300000|2021-08-25 17:41:40|15357.9|15356.9|15357.9|15356.9|15358.6|15357.6|15357.7|15356.7|36
1629913310000|2021-08-25 17:41:50|15358.1|15357.1|15357.6|15356.6|15358.2|15357.2|15357.3|15356.3|15
1629913320000|2021-08-25 17:42:00|15357.4|15356.4|15356.8|15355.8|15357.9|15356.9|15356.8|15355.8|62
1629913330000|2021-08-25 17:42:10|15356.7|15355.7|15356.2|15355.2|15356.8|15355.8|15356.2|15355.2|37
1629913340000|2021-08-25 17:42:20|15356.3|15355.3|15356.9|15355.9|15357.2|15356.2|15356.3|15355.3|24
1629913350000|2021-08-25 17:42:30|15356.8|15355.8|15358.3|15357.3|15358.3|15357.3|15356.8|15355.8|57
1629913360000|2021-08-25 17:42:40|15358.2|15357.2|15358.9|15357.9|15359.2|15358.2|15358.1|15357.1|88
1629913370000|2021-08-25 17:42:50|15358.7|15357.7|15359.1|15358.1|15359.7|15358.7|15358.6|15357.6|52
1629913380000|2021-08-25 17:43:00|15359.2|15358.2|15359.6|15358.6|15359.8|15358.8|15358.9|15357.9|68
1629913390000|2021-08-25 17:43:10|15359.3|15358.3|15360.1|15359.1|15360.2|15359.2|15359.2|15358.2|47
1629913400000|2021-08-25 17:43:20|15359.9|15358.9|15360.4|15359.4|15360.7|15359.7|15359.8|15358.8|60
1629913410000|2021-08-25 17:43:30|15360.6|15359.6|15361.1|15360.1|15361.4|15360.4|15360.2|15359.2|115
1629913420000|2021-08-25 17:43:40|15361.2|15360.2|15361.7|15360.7|15361.7|15360.7|15361.1|15360.1|70
1629913430000|2021-08-25 17:43:50|15361.9|15360.9|15361.7|15360.7|15362.2|15361.2|15361.4|15360.4|78
1629913440000|2021-08-25 17:44:00|15361.6|15360.6|15361.3|15360.3|15361.9|15360.9|15361.2|15360.2|77
1629913450000|2021-08-25 17:44:10|15361.2|15360.2|15362.1|15361.1|15362.2|15361.2|15361.2|15360.2|36
1629913460000|2021-08-25 17:44:20|15361.9|15360.9|15361.6|15360.6|15362.2|15361.2|15361.4|15360.4|47
1629913470000|2021-08-25 17:44:30|15361.7|15360.7|15361.4|15360.4|15361.8|15360.8|15360.9|15359.9|69
1629913480000|2021-08-25 17:44:40|15361.6|15360.6|15361.4|15360.4|15361.7|15360.7|15361.2|15360.2|28
1629913490000|2021-08-25 17:44:50|15361.3|15360.3|15361.1|15360.1|15361.6|15360.6|15360.9|15359.9|22
1629913500000|2021-08-25 17:45:00|15361.2|15360.2|15361.6|15360.6|15362.1|15361.1|15361.1|15360.1|94
1629913510000|2021-08-25 17:45:10|15361.7|15360.7|15360.9|15359.9|15361.7|15360.7|15360.7|15359.7|44
1629913520000|2021-08-25 17:45:20|15361.1|15360.1|15361.8|15360.8|15361.9|15360.9|15360.9|15359.9|51
1629913530000|2021-08-25 17:45:30|15361.9|15360.9|15362.4|15361.4|15362.8|15361.8|15361.6|15360.6|68
1629913540000|2021-08-25 17:45:40|15362.3|15361.3|15360.2|15359.2|15362.3|15361.3|15360.1|15359.1|42
1629913550000|2021-08-25 17:45:50|15360.1|15359.1|15360.7|15359.7|15360.9|15359.9|15360.1|15359.1|26
1629913560000|2021-08-25 17:46:00|15360.8|15359.8|15360.2|15359.2|15361.1|15360.1|15360.1|15359.1|28
1629913570000|2021-08-25 17:46:10|15360.3|15359.3|15360.3|15359.3|15360.4|15359.4|15359.7|15358.7|48
1629913580000|2021-08-25 17:46:20|15360.4|15359.4|15359.9|15358.9|15360.6|15359.6|15359.7|15358.7|52
1629913590000|2021-08-25 17:46:30|15359.8|15358.8|15360.8|15359.8|15361.1|15360.1|15359.8|15358.8|30
1629913600000|2021-08-25 17:46:40|15360.9|15359.9|15361.2|15360.2|15361.7|15360.7|15360.7|15359.7|38
1629913610000|2021-08-25 17:46:50|15361.1|15360.1|15361.7|15360.7|15361.7|15360.7|15360.9|15359.9|14
1629913620000|2021-08-25 17:47:00|15361.9|15360.9|15361.9|15360.9|15362.2|15361.2|15361.3|15360.3|112
1629913630000|2021-08-25 17:47:10|15361.8|15360.8|15361.6|15360.6|15362.1|15361.1|15361.6|15360.6|38
1629913640000|2021-08-25 17:47:20|15361.7|15360.7|15361.1|15360.1|15361.7|15360.7|15361.1|15360.1|73
1629913650000|2021-08-25 17:47:30|15361.2|15360.2|15360.7|15359.7|15361.4|15360.4|15360.7|15359.7|23
1629913660000|2021-08-25 17:47:40|15360.9|15359.9|15359.2|15358.2|15360.9|15359.9|15358.8|15357.8|127
1629913670000|2021-08-25 17:47:50|15359.1|15358.1|15358.7|15357.7|15359.2|15358.2|15358.4|15357.4|81
1629913680000|2021-08-25 17:48:00|15358.6|15357.6|15358.9|15357.9|15359.4|15358.4|15358.2|15357.2|77
1629913690000|2021-08-25 17:48:10|15359.1|15358.1|15358.4|15357.4|15359.1|15358.1|15358.3|15357.3|40
1629913700000|2021-08-25 17:48:20|15358.2|15357.2|15357.4|15356.4|15358.9|15357.9|15357.2|15356.2|119
1629913710000|2021-08-25 17:48:30|15357.7|15356.7|15358.3|15357.3|15359.2|15358.2|15357.7|15356.7|50
1629913720000|2021-08-25 17:48:40|15358.2|15357.2|15359.1|15358.1|15359.1|15358.1|15357.9|15356.9|37
1629913730000|2021-08-25 17:48:50|15359.2|15358.2|15358.2|15357.2|15359.2|15358.2|15357.9|15356.9|67
1629913740000|2021-08-25 17:49:00|15358.1|15357.1|15358.3|15357.3|15358.6|15357.6|15357.9|15356.9|25
1629913750000|2021-08-25 17:49:10|15358.4|15357.4|15357.9|15356.9|15358.7|15357.7|15357.9|15356.9|43
1629913760000|2021-08-25 17:49:20|15358.1|15357.1|15357.9|15356.9|15358.3|15357.3|15357.8|15356.8|59
1629913770000|2021-08-25 17:49:30|15358.1|15357.1|15357.8|15356.8|15358.4|15357.4|15357.7|15356.7|38
1629913780000|2021-08-25 17:49:40|15357.7|15356.7|15358.2|15357.2|15358.8|15357.8|15357.7|15356.7|37
1629913790000|2021-08-25 17:49:50|15358.1|15357.1|15357.6|15356.6|15358.7|15357.7|15356.9|15355.9|73
1629913800000|2021-08-25 17:50:00|15357.7|15356.7|15357.4|15356.4|15358.1|15357.1|15357.1|15356.1|47
1629913810000|2021-08-25 17:50:10|15357.2|15356.2|15358.2|15357.2|15358.3|15357.3|15357.2|15356.2|27
1629913820000|2021-08-25 17:50:20|15358.3|15357.3|15356.2|15355.2|15358.6|15357.6|15356.2|15355.2|210
1629913830000|2021-08-25 17:50:30|15355.9|15354.9|15355.7|15354.7|15355.9|15354.9|15355.3|15354.3|149
1629913840000|2021-08-25 17:50:40|15355.8|15354.8|15356.7|15355.7|15357.1|15356.1|15355.8|15354.8|83
1629913850000|2021-08-25 17:50:50|15356.6|15355.6|15357.8|15356.8|15357.9|15356.9|15356.4|15355.4|28
1629913860000|2021-08-25 17:51:00|15357.9|15356.9|15358.9|15357.9|15359.6|15358.6|15357.8|15356.8|77
1629913870000|2021-08-25 17:51:10|15358.8|15357.8|15358.3|15357.3|15359.2|15358.2|15358.3|15357.3|14
1629913880000|2021-08-25 17:51:20|15358.2|15357.2|15357.8|15356.8|15358.7|15357.7|15357.7|15356.7|52
1629913890000|2021-08-25 17:51:30|15357.7|15356.7|15357.8|15356.8|15358.7|15357.7|15357.6|15356.6|41
1629913900000|2021-08-25 17:51:40|15357.9|15356.9|15358.1|15357.1|15358.2|15357.2|15357.4|15356.4|31
1629913910000|2021-08-25 17:51:50|15357.9|15356.9|15357.8|15356.8|15358.6|15357.6|15357.8|15356.8|17
1629913920000|2021-08-25 17:52:00|15357.9|15356.9|15357.9|15356.9|15358.1|15357.1|15357.4|15356.4|42
1629913930000|2021-08-25 17:52:10|15358.2|15357.2|15358.4|15357.4|15358.7|15357.7|15357.9|15356.9|36
1629913940000|2021-08-25 17:52:20|15358.6|15357.6|15359.1|15358.1|15359.4|15358.4|15358.4|15357.4|39
1629913950000|2021-08-25 17:52:30|15358.9|15357.9|15357.9|15356.9|15358.9|15357.9|15357.9|15356.9|57
1629913960000|2021-08-25 17:52:40|15358.1|15357.1|15358.9|15357.9|15359.2|15358.2|15357.9|15356.9|27
1629913970000|2021-08-25 17:52:50|15359.1|15358.1|15358.2|15357.2|15359.7|15358.7|15357.7|15356.7|111
1629913980000|2021-08-25 17:53:00|15358.4|15357.4|15359.2|15358.2|15359.3|15358.3|15358.2|15357.2|41
1629913990000|2021-08-25 17:53:10|15359.3|15358.3|15359.1|15358.1|15359.3|15358.3|15358.7|15357.7|42
1629914000000|2021-08-25 17:53:20|15358.9|15357.9|15358.7|15357.7|15359.2|15358.2|15358.7|15357.7|14
1629914010000|2021-08-25 17:53:30|15358.6|15357.6|15358.1|15357.1|15358.7|15357.7|15357.9|15356.9|57
1629914020000|2021-08-25 17:53:40|15357.9|15356.9|15358.1|15357.1|15358.6|15357.6|15357.9|15356.9|29
1629914030000|2021-08-25 17:53:50|15357.9|15356.9|15357.3|15356.3|15358.2|15357.2|15356.9|15355.9|141
1629914040000|2021-08-25 17:54:00|15357.4|15356.4|15357.9|15356.9|15358.3|15357.3|15357.4|15356.4|17
1629914050000|2021-08-25 17:54:10|15357.7|15356.7|15357.9|15356.9|15357.9|15356.9|15357.4|15356.4|16
1629914060000|2021-08-25 17:54:20|15357.8|15356.8|15357.2|15356.2|15357.9|15356.9|15357.1|15356.1|31
1629914070000|2021-08-25 17:54:30|15357.1|15356.1|15356.4|15355.4|15357.2|15356.2|15356.3|15355.3|45
1629914080000|2021-08-25 17:54:40|15356.6|15355.6|15357.4|15356.4|15358.1|15357.1|15356.3|15355.3|50
1629914090000|2021-08-25 17:54:50|15357.7|15356.7|15357.6|15356.6|15357.7|15356.7|15357.2|15356.2|27
1629914100000|2021-08-25 17:55:00|15357.7|15356.7|15357.3|15356.3|15357.8|15356.8|15356.7|15355.7|60
1629914110000|2021-08-25 17:55:10|15357.4|15356.4|15357.9|15356.9|15357.9|15356.9|15357.2|15356.2|28
1629914120000|2021-08-25 17:55:20|15357.8|15356.8|15356.4|15355.4|15358.2|15357.2|15356.4|15355.4|77
1629914130000|2021-08-25 17:55:30|15356.7|15355.7|15355.9|15354.9|15356.7|15355.7|15355.9|15354.9|100
1629914140000|2021-08-25 17:55:40|15356.1|15355.1|15355.1|15354.1|15356.1|15355.1|15354.4|15353.4|163
1629914150000|2021-08-25 17:55:50|15355.2|15354.2|15354.4|15353.4|15355.3|15354.3|15354.4|15353.4|56
1629914160000|2021-08-25 17:56:00|15354.6|15353.6|15355.1|15354.1|15355.3|15354.3|15353.9|15352.9|119
1629914170000|2021-08-25 17:56:10|15355.2|15354.2|15354.6|15353.6|15355.2|15354.2|15353.9|15352.9|84
1629914180000|2021-08-25 17:56:20|15354.7|15353.7|15355.4|15354.4|15355.4|15354.4|15354.6|15353.6|52
1629914190000|2021-08-25 17:56:30|15355.2|15354.2|15355.4|15354.4|15355.7|15354.7|15354.9|15353.9|58
1629914200000|2021-08-25 17:56:40|15355.6|15354.6|15355.8|15354.8|15355.8|15354.8|15355.4|15354.4|25
1629914210000|2021-08-25 17:56:50|15355.9|15354.9|15355.3|15354.3|15355.9|15354.9|15355.1|15354.1|32
1629914220000|2021-08-25 17:57:00|15355.2|15354.2|15355.9|15354.9|15356.6|15355.6|15355.2|15354.2|67
1629914230000|2021-08-25 17:57:10|15355.8|15354.8|15355.7|15354.7|15356.2|15355.2|15355.4|15354.4|38
1629914240000|2021-08-25 17:57:20|15355.8|15354.8|15355.7|15354.7|15355.9|15354.9|15355.1|15354.1|63
1629914250000|2021-08-25 17:57:30|15355.6|15354.6|15355.3|15354.3|15355.7|15354.7|15355.2|15354.2|10
1629914260000|2021-08-25 17:57:40|15355.4|15354.4|15354.6|15353.6|15355.4|15354.4|15354.2|15353.2|135
1629914270000|2021-08-25 17:57:50|15354.4|15353.4|15354.8|15353.8|15355.2|15354.2|15354.4|15353.4|37
1629914280000|2021-08-25 17:58:00|15354.9|15353.9|15355.7|15354.7|15356.1|15355.1|15354.9|15353.9|57
1629914290000|2021-08-25 17:58:10|15355.6|15354.6|15355.4|15354.4|15355.7|15354.7|15354.9|15353.9|45
1629914300000|2021-08-25 17:58:20|15355.1|15354.1|15355.2|15354.2|15355.3|15354.3|15354.9|15353.9|50
1629914310000|2021-08-25 17:58:30|15355.1|15354.1|15355.4|15354.4|15355.7|15354.7|15355.1|15354.1|32
1629914320000|2021-08-25 17:58:40|15355.2|15354.2|15355.7|15354.7|15355.7|15354.7|15354.9|15353.9|30
1629914330000|2021-08-25 17:58:50|15355.4|15354.4|15356.7|15355.7|15356.8|15355.8|15355.4|15354.4|130
1629914340000|2021-08-25 17:59:00|15356.6|15355.6|15357.9|15356.9|15358.1|15357.1|15356.4|15355.4|69
1629914350000|2021-08-25 17:59:10|15358.1|15357.1|15358.2|15357.2|15358.7|15357.7|15357.7|15356.7|88
1629914360000|2021-08-25 17:59:20|15358.1|15357.1|15357.7|15356.7|15358.2|15357.2|15357.4|15356.4|56
1629914370000|2021-08-25 17:59:30|15357.6|15356.6|15357.7|15356.7|15357.7|15356.7|15357.1|15356.1|48
1629914380000|2021-08-25 17:59:40|15357.6|15356.6|15357.6|15356.6|15358.2|15357.2|15357.3|15356.3|22
1629914390000|2021-08-25 17:59:50|15357.4|15356.4|15357.4|15356.4|15358.2|15357.2|15357.2|15356.2|58
1629914400000|2021-08-25 18:00:00|15357.6|15356.6|15358.3|15357.3|15359.1|15358.1|15357.4|15356.4|208
1629914410000|2021-08-25 18:00:10|15358.2|15357.2|15358.7|15357.7|15358.7|15357.7|15357.8|15356.8|88
1629914420000|2021-08-25 18:00:20|15358.6|15357.6|15358.2|15357.2|15359.4|15358.4|15358.2|15357.2|129
1629914430000|2021-08-25 18:00:30|15357.9|15356.9|15357.3|15356.3|15358.4|15357.4|15357.2|15356.2|64
1629914440000|2021-08-25 18:00:40|15357.2|15356.2|15356.1|15355.1|15357.8|15356.8|15356.1|15355.1|55
1629914450000|2021-08-25 18:00:50|15355.9|15354.9|15356.4|15355.4|15357.1|15356.1|15355.9|15354.9|64
1629914460000|2021-08-25 18:01:00|15356.6|15355.6|15356.9|15355.9|15357.2|15356.2|15356.4|15355.4|94
1629914470000|2021-08-25 18:01:10|15356.7|15355.7|15357.2|15356.2|15357.2|15356.2|15356.6|15355.6|38
1629914480000|2021-08-25 18:01:20|15357.1|15356.1|15357.1|15356.1|15357.2|15356.2|15356.7|15355.7|79
1629914490000|2021-08-25 18:01:30|15357.2|15356.2|15357.2|15356.2|15357.2|15356.2|15356.3|15355.3|22
1629914500000|2021-08-25 18:01:40|15357.1|15356.1|15356.8|15355.8|15357.2|15356.2|15356.6|15355.6|41
1629914510000|2021-08-25 18:01:50|15356.9|15355.9|15357.6|15356.6|15357.7|15356.7|15356.8|15355.8|46
1629914520000|2021-08-25 18:02:00|15357.7|15356.7|15357.6|15356.6|15358.2|15357.2|15357.4|15356.4|77
1629914530000|2021-08-25 18:02:10|15357.7|15356.7|15358.2|15357.2|15358.2|15357.2|15357.7|15356.7|71
1629914540000|2021-08-25 18:02:20|15358.3|15357.3|15361.2|15360.2|15361.2|15360.2|15358.3|15357.3|264
1629914550000|2021-08-25 18:02:30|15361.1|15360.1|15358.8|15357.8|15361.1|15360.1|15358.4|15357.4|162
1629914560000|2021-08-25 18:02:40|15358.7|15357.7|15359.1|15358.1|15359.2|15358.2|15357.3|15356.3|190
1629914570000|2021-08-25 18:02:50|15358.9|15357.9|15358.9|15357.9|15359.4|15358.4|15358.9|15357.9|24
1629914580000|2021-08-25 18:03:00|15359.4|15358.4|15359.1|15358.1|15360.2|15359.2|15359.1|15358.1|80
1629914590000|2021-08-25 18:03:10|15358.9|15357.9|15359.6|15358.6|15360.2|15359.2|15358.9|15357.9|72
1629914600000|2021-08-25 18:03:20|15359.4|15358.4|15358.9|15357.9|15359.7|15358.7|15358.8|15357.8|25
1629914610000|2021-08-25 18:03:30|15358.8|15357.8|15358.4|15357.4|15358.9|15357.9|15358.4|15357.4|27
1629914620000|2021-08-25 18:03:40|15358.6|15357.6|15358.8|15357.8|15359.2|15358.2|15358.4|15357.4|34
1629914630000|2021-08-25 18:03:50|15358.7|15357.7|15359.9|15358.9|15359.9|15358.9|15358.7|15357.7|31
1629914640000|2021-08-25 18:04:00|15359.7|15358.7|15360.2|15359.2|15360.6|15359.6|15359.7|15358.7|47
1629914650000|2021-08-25 18:04:10|15360.3|15359.3|15360.2|15359.2|15360.9|15359.9|15360.1|15359.1|57
1629914660000|2021-08-25 18:04:20|15360.1|15359.1|15360.3|15359.3|15360.4|15359.4|15359.3|15358.3|29
1629914670000|2021-08-25 18:04:30|15360.4|15359.4|15359.9|15358.9|15360.7|15359.7|15359.9|15358.9|34
1629914680000|2021-08-25 18:04:40|15359.7|15358.7|15359.9|15358.9|15360.2|15359.2|15359.4|15358.4|47
1629914690000|2021-08-25 18:04:50|15360.1|15359.1|15359.9|15358.9|15360.1|15359.1|15359.6|15358.6|22
1629914700000|2021-08-25 18:05:00|15359.8|15358.8|15359.8|15358.8|15360.6|15359.6|15359.7|15358.7|45
1629914710000|2021-08-25 18:05:10|15359.7|15358.7|15359.4|15358.4|15359.8|15358.8|15358.9|15357.9|55
1629914720000|2021-08-25 18:05:20|15359.6|15358.6|15360.2|15359.2|15360.4|15359.4|15359.3|15358.3|67
1629914730000|2021-08-25 18:05:30|15359.9|15358.9|15361.1|15360.1|15361.2|15360.2|15359.7|15358.7|99
1629914740000|2021-08-25 18:05:40|15360.9|15359.9|15361.8|15360.8|15362.2|15361.2|15360.9|15359.9|215
1629914750000|2021-08-25 18:05:50|15361.7|15360.7|15361.9|15360.9|15361.9|15360.9|15361.4|15360.4|53
1629914760000|2021-08-25 18:06:00|15361.7|15360.7|15362.7|15361.7|15362.7|15361.7|15361.6|15360.6|94
1629914770000|2021-08-25 18:06:10|15363.3|15362.3|15362.9|15361.9|15363.3|15362.3|15362.7|15361.7|140
1629914780000|2021-08-25 18:06:20|15363.1|15362.1|15362.9|15361.9|15363.4|15362.4|15362.7|15361.7|87
1629914790000|2021-08-25 18:06:30|15363.1|15362.1|15363.4|15362.4|15363.6|15362.6|15362.9|15361.9|59
1629914800000|2021-08-25 18:06:40|15363.3|15362.3|15363.4|15362.4|15363.7|15362.7|15362.9|15361.9|87
1629914810000|2021-08-25 18:06:50|15363.2|15362.2|15362.8|15361.8|15363.6|15362.6|15362.2|15361.2|181
1629914820000|2021-08-25 18:07:00|15362.9|15361.9|15363.4|15362.4|15364.2|15363.2|15362.2|15361.2|247
1629914830000|2021-08-25 18:07:10|15363.7|15362.7|15363.7|15362.7|15364.8|15363.8|15363.2|15362.2|202
1629914840000|2021-08-25 18:07:20|15363.6|15362.6|15363.4|15362.4|15364.7|15363.7|15363.2|15362.2|96
1629914850000|2021-08-25 18:07:30|15363.3|15362.3|15363.7|15362.7|15364.2|15363.2|15363.2|15362.2|118
1629914860000|2021-08-25 18:07:40|15363.6|15362.6|15364.2|15363.2|15364.9|15363.9|15363.4|15362.4|102
1629914870000|2021-08-25 18:07:50|15364.3|15363.3|15363.7|15362.7|15364.7|15363.7|15363.4|15362.4|51
1629914880000|2021-08-25 18:08:00|15363.8|15362.8|15366.1|15365.1|15366.2|15365.2|15363.4|15362.4|190
1629914890000|2021-08-25 18:08:10|15365.9|15364.9|15364.9|15363.9|15366.1|15365.1|15364.7|15363.7|112
1629914900000|2021-08-25 18:08:20|15364.8|15363.8|15365.2|15364.2|15365.2|15364.2|15363.9|15362.9|82
1629914910000|2021-08-25 18:08:30|15364.8|15363.8|15364.8|15363.8|15365.2|15364.2|15364.2|15363.2|44
1629914920000|2021-08-25 18:08:40|15364.9|15363.9|15366.3|15365.3|15366.4|15365.4|15364.9|15363.9|104
1629914930000|2021-08-25 18:08:50|15366.4|15365.4|15367.8|15366.8|15367.9|15366.9|15366.2|15365.2|347
1629914940000|2021-08-25 18:09:00|15367.9|15366.9|15368.9|15367.9|15368.9|15367.9|15367.7|15366.7|238
1629914950000|2021-08-25 18:09:10|15369.1|15368.1|15372.2|15371.2|15372.6|15371.6|15368.9|15367.9|473
1629914960000|2021-08-25 18:09:20|15371.7|15370.7|15369.9|15368.9|15372.1|15371.1|15369.8|15368.8|284
1629914970000|2021-08-25 18:09:30|15370.2|15369.2|15369.8|15368.8|15370.4|15369.4|15369.3|15368.3|172
1629914980000|2021-08-25 18:09:40|15369.7|15368.7|15369.8|15368.8|15370.8|15369.8|15369.6|15368.6|117
1629914990000|2021-08-25 18:09:50|15369.9|15368.9|15369.7|15368.7|15370.8|15369.8|15369.7|15368.7|121
1629915000000|2021-08-25 18:10:00|15369.8|15368.8|15369.2|15368.2|15370.4|15369.4|15368.9|15367.9|156
1629915010000|2021-08-25 18:10:10|15369.4|15368.4|15367.9|15366.9|15369.7|15368.7|15367.7|15366.7|168
1629915020000|2021-08-25 18:10:20|15367.7|15366.7|15365.7|15364.7|15367.7|15366.7|15365.4|15364.4|271
1629915030000|2021-08-25 18:10:30|15365.8|15364.8|15366.6|15365.6|15367.4|15366.4|15365.7|15364.7|182
1629915040000|2021-08-25 18:10:40|15366.7|15365.7|15366.8|15365.8|15366.9|15365.9|15366.2|15365.2|58
1629915050000|2021-08-25 18:10:50|15366.9|15365.9|15365.7|15364.7|15366.9|15365.9|15365.4|15364.4|111
1629915060000|2021-08-25 18:11:00|15365.8|15364.8|15365.4|15364.4|15366.2|15365.2|15364.9|15363.9|136
1629915070000|2021-08-25 18:11:10|15365.7|15364.7|15365.2|15364.2|15365.7|15364.7|15364.9|15363.9|64
1629915080000|2021-08-25 18:11:20|15365.3|15364.3|15366.1|15365.1|15366.2|15365.2|15365.2|15364.2|89
1629915090000|2021-08-25 18:11:30|15365.9|15364.9|15366.2|15365.2|15366.8|15365.8|15365.7|15364.7|137
1629915100000|2021-08-25 18:11:40|15366.4|15365.4|15366.1|15365.1|15366.4|15365.4|15365.7|15364.7|107
1629915110000|2021-08-25 18:11:50|15365.9|15364.9|15365.1|15364.1|15366.2|15365.2|15364.9|15363.9|94
1629915120000|2021-08-25 18:12:00|15364.9|15363.9|15366.4|15365.4|15366.4|15365.4|15364.9|15363.9|142
1629915130000|2021-08-25 18:12:10|15366.6|15365.6|15366.3|15365.3|15366.6|15365.6|15365.6|15364.6|75
1629915140000|2021-08-25 18:12:20|15366.2|15365.2|15366.1|15365.1|15367.2|15366.2|15365.9|15364.9|83
1629915150000|2021-08-25 18:12:30|15366.2|15365.2|15366.7|15365.7|15366.8|15365.8|15365.8|15364.8|42
1629915160000|2021-08-25 18:12:40|15366.4|15365.4|15366.8|15365.8|15367.2|15366.2|15366.2|15365.2|60
1629915170000|2021-08-25 18:12:50|15366.9|15365.9|15367.3|15366.3|15367.7|15366.7|15366.8|15365.8|120
1629915180000|2021-08-25 18:13:00|15367.2|15366.2|15367.6|15366.6|15368.1|15367.1|15367.2|15366.2|105
1629915190000|2021-08-25 18:13:10|15367.7|15366.7|15367.4|15366.4|15368.1|15367.1|15366.9|15365.9|91
1629915200000|2021-08-25 18:13:20|15367.2|15366.2|15367.6|15366.6|15367.7|15366.7|15367.2|15366.2|51
1629915210000|2021-08-25 18:13:30|15367.7|15366.7|15367.8|15366.8|15368.7|15367.7|15367.6|15366.6|90
1629915220000|2021-08-25 18:13:40|15367.9|15366.9|15367.4|15366.4|15368.2|15367.2|15367.1|15366.1|70
1629915230000|2021-08-25 18:13:50|15367.7|15366.7|15368.1|15367.1|15368.2|15367.2|15367.6|15366.6|37
1629915240000|2021-08-25 18:14:00|15368.2|15367.2|15367.2|15366.2|15368.9|15367.9|15367.2|15366.2|94
1629915250000|2021-08-25 18:14:10|15366.9|15365.9|15367.1|15366.1|15367.4|15366.4|15366.6|15365.6|110
1629915260000|2021-08-25 18:14:20|15367.2|15366.2|15368.2|15367.2|15368.2|15367.2|15367.2|15366.2|70
1629915270000|2021-08-25 18:14:30|15368.1|15367.1|15367.8|15366.8|15368.2|15367.2|15367.4|15366.4|53
1629915280000|2021-08-25 18:14:40|15367.7|15366.7|15367.2|15366.2|15368.1|15367.1|15367.1|15366.1|30
1629915290000|2021-08-25 18:14:50|15367.1|15366.1|15365.9|15364.9|15367.1|15366.1|15365.7|15364.7|129
1629915300000|2021-08-25 18:15:00|15365.8|15364.8|15365.7|15364.7|15366.3|15365.3|15365.4|15364.4|97
1629915310000|2021-08-25 18:15:10|15365.6|15364.6|15364.9|15363.9|15366.4|15365.4|15364.7|15363.7|222
1629915320000|2021-08-25 18:15:20|15364.8|15363.8|15363.8|15362.8|15364.9|15363.9|15363.2|15362.2|202
1629915330000|2021-08-25 18:15:30|15363.4|15362.4|15362.6|15361.6|15363.7|15362.7|15361.4|15360.4|248
1629915340000|2021-08-25 18:15:40|15362.4|15361.4|15363.8|15362.8|15363.9|15362.9|15362.4|15361.4|77
1629915350000|2021-08-25 18:15:50|15363.7|15362.7|15362.1|15361.1|15363.7|15362.7|15362.1|15361.1|98
1629915360000|2021-08-25 18:16:00|15362.2|15361.2|15361.6|15360.6|15362.6|15361.6|15361.3|15360.3|164
1629915370000|2021-08-25 18:16:10|15361.7|15360.7|15360.9|15359.9|15361.9|15360.9|15359.9|15358.9|209
1629915380000|2021-08-25 18:16:20|15360.7|15359.7|15359.3|15358.3|15360.7|15359.7|15358.9|15357.9|142
1629915390000|2021-08-25 18:16:30|15359.4|15358.4|15360.1|15359.1|15360.4|15359.4|15358.9|15357.9|60
1629915400000|2021-08-25 18:16:40|15359.9|15358.9|15359.4|15358.4|15360.1|15359.1|15358.2|15357.2|102
1629915410000|2021-08-25 18:16:50|15359.3|15358.3|15359.2|15358.2|15359.7|15358.7|15358.4|15357.4|64
1629915420000|2021-08-25 18:17:00|15359.1|15358.1|15359.1|15358.1|15359.2|15358.2|15358.2|15357.2|43
1629915430000|2021-08-25 18:17:10|15359.2|15358.2|15359.9|15358.9|15359.9|15358.9|15358.9|15357.9|74
1629915440000|2021-08-25 18:17:20|15360.1|15359.1|15360.4|15359.4|15360.4|15359.4|15359.4|15358.4|59
1629915450000|2021-08-25 18:17:30|15360.6|15359.6|15361.1|15360.1|15361.4|15360.4|15360.2|15359.2|93
1629915460000|2021-08-25 18:17:40|15361.3|15360.3|15359.9|15358.9|15361.4|15360.4|15359.9|15358.9|99
1629915470000|2021-08-25 18:17:50|15359.8|15358.8|15360.2|15359.2|15360.3|15359.3|15359.6|15358.6|63
1629915480000|2021-08-25 18:18:00|15360.3|15359.3|15359.6|15358.6|15360.3|15359.3|15359.4|15358.4|78
1629915490000|2021-08-25 18:18:10|15359.7|15358.7|15361.4|15360.4|15361.4|15360.4|15359.7|15358.7|68
1629915500000|2021-08-25 18:18:20|15361.6|15360.6|15360.6|15359.6|15361.7|15360.7|15360.6|15359.6|78
1629915510000|2021-08-25 18:18:30|15360.7|15359.7|15360.3|15359.3|15360.9|15359.9|15360.2|15359.2|32
1629915520000|2021-08-25 18:18:40|15360.2|15359.2|15359.2|15358.2|15360.3|15359.3|15359.1|15358.1|123
1629915530000|2021-08-25 18:18:50|15359.1|15358.1|15360.2|15359.2|15360.4|15359.4|15358.9|15357.9|77
1629915540000|2021-08-25 18:19:00|15360.3|15359.3|15359.9|15358.9|15360.7|15359.7|15359.8|15358.8|83
1629915550000|2021-08-25 18:19:10|15359.8|15358.8|15359.4|15358.4|15360.2|15359.2|15359.4|15358.4|37
1629915560000|2021-08-25 18:19:20|15359.7|15358.7|15359.4|15358.4|15360.1|15359.1|15359.4|15358.4|69
1629915570000|2021-08-25 18:19:30|15359.6|15358.6|15358.9|15357.9|15359.7|15358.7|15358.7|15357.7|112
1629915580000|2021-08-25 18:19:40|15359.1|15358.1|15359.6|15358.6|15359.8|15358.8|15358.4|15357.4|66
1629915590000|2021-08-25 18:19:50|15359.3|15358.3|15359.4|15358.4|15360.3|15359.3|15359.2|15358.2|48
1629915600000|2021-08-25 18:20:00|15359.7|15358.7|15357.7|15356.7|15359.8|15358.8|15357.4|15356.4|146
1629915610000|2021-08-25 18:20:10|15357.3|15356.3|15356.7|15355.7|15357.6|15356.6|15356.4|15355.4|172
1629915620000|2021-08-25 18:20:20|15356.4|15355.4|15355.6|15354.6|15356.7|15355.7|15355.6|15354.6|239
1629915630000|2021-08-25 18:20:30|15355.7|15354.7|15355.1|15354.1|15356.2|15355.2|15354.7|15353.7|120
1629915640000|2021-08-25 18:20:40|15355.2|15354.2|15355.1|15354.1|15355.8|15354.8|15354.9|15353.9|77
1629915650000|2021-08-25 18:20:50|15355.2|15354.2|15355.1|15354.1|15355.3|15354.3|15354.7|15353.7|44
1629915660000|2021-08-25 18:21:00|15354.9|15353.9|15355.3|15354.3|15355.6|15354.6|15353.7|15352.7|237
1629915670000|2021-08-25 18:21:10|15355.2|15354.2|15355.2|15354.2|15355.7|15354.7|15354.4|15353.4|157
1629915680000|2021-08-25 18:21:20|15355.3|15354.3|15353.7|15352.7|15356.1|15355.1|15353.6|15352.6|148
1629915690000|2021-08-25 18:21:30|15353.6|15352.6|15354.7|15353.7|15354.9|15353.9|15353.4|15352.4|109
1629915700000|2021-08-25 18:21:40|15354.2|15353.2|15353.9|15352.9|15354.7|15353.7|15353.7|15352.7|75
1629915710000|2021-08-25 18:21:50|15354.1|15353.1|15355.2|15354.2|15355.3|15354.3|15353.9|15352.9|34
1629915720000|2021-08-25 18:22:00|15354.9|15353.9|15354.7|15353.7|15355.3|15354.3|15354.4|15353.4|63
1629915730000|2021-08-25 18:22:10|15354.6|15353.6|15355.2|15354.2|15355.4|15354.4|15354.4|15353.4|50
1629915740000|2021-08-25 18:22:20|15355.1|15354.1|15355.1|15354.1|15355.2|15354.2|15354.7|15353.7|50
1629915750000|2021-08-25 18:22:30|15355.2|15354.2|15355.2|15354.2|15355.4|15354.4|15354.3|15353.3|45
1629915760000|2021-08-25 18:22:40|15355.1|15354.1|15354.4|15353.4|15355.6|15354.6|15353.9|15352.9|44
1629915770000|2021-08-25 18:22:50|15354.3|15353.3|15353.7|15352.7|15354.4|15353.4|15353.4|15352.4|77
1629915780000|2021-08-25 18:23:00|15353.8|15352.8|15354.2|15353.2|15354.7|15353.7|15353.7|15352.7|75
1629915790000|2021-08-25 18:23:10|15354.3|15353.3|15355.1|15354.1|15355.2|15354.2|15353.7|15352.7|106
1629915800000|2021-08-25 18:23:20|15354.9|15353.9|15354.3|15353.3|15355.2|15354.2|15354.2|15353.2|81
1629915810000|2021-08-25 18:23:30|15354.2|15353.2|15354.3|15353.3|15354.7|15353.7|15353.4|15352.4|54
1629915820000|2021-08-25 18:23:40|15354.2|15353.2|15355.2|15354.2|15355.4|15354.4|15354.1|15353.1|40
1629915830000|2021-08-25 18:23:50|15355.1|15354.1|15354.4|15353.4|15355.4|15354.4|15354.3|15353.3|28
1629915840000|2021-08-25 18:24:00|15354.3|15353.3|15354.6|15353.6|15355.2|15354.2|15354.3|15353.3|39
1629915850000|2021-08-25 18:24:10|15354.7|15353.7|15354.7|15353.7|15355.1|15354.1|15354.4|15353.4|30
1629915860000|2021-08-25 18:24:20|15354.8|15353.8|15355.2|15354.2|15355.2|15354.2|15354.4|15353.4|45
1629915870000|2021-08-25 18:24:30|15355.1|15354.1|15355.9|15354.9|15355.9|15354.9|15354.9|15353.9|67
1629915880000|2021-08-25 18:24:40|15356.1|15355.1|15356.7|15355.7|15357.3|15356.3|15355.9|15354.9|135
1629915890000|2021-08-25 18:24:50|15356.8|15355.8|15357.9|15356.9|15357.9|15356.9|15356.4|15355.4|142
1629915900000|2021-08-25 18:25:00|15357.8|15356.8|15357.2|15356.2|15358.2|15357.2|15357.2|15356.2|99
1629915910000|2021-08-25 18:25:10|15357.3|15356.3|15357.6|15356.6|15357.6|15356.6|15357.2|15356.2|58
1629915920000|2021-08-25 18:25:20|15357.4|15356.4|15356.7|15355.7|15357.6|15356.6|15356.3|15355.3|161
1629915930000|2021-08-25 18:25:30|15356.8|15355.8|15358.4|15357.4|15358.8|15357.8|15356.8|15355.8|133
1629915940000|2021-08-25 18:25:40|15358.7|15357.7|15358.2|15357.2|15358.7|15357.7|15357.6|15356.6|56
1629915950000|2021-08-25 18:25:50|15358.1|15357.1|15358.9|15357.9|15359.2|15358.2|15357.7|15356.7|78
1629915960000|2021-08-25 18:26:00|15359.2|15358.2|15360.4|15359.4|15360.4|15359.4|15359.2|15358.2|166
1629915970000|2021-08-25 18:26:10|15360.2|15359.2|15360.4|15359.4|15360.8|15359.8|15360.2|15359.2|102
1629915980000|2021-08-25 18:26:20|15360.3|15359.3|15360.8|15359.8|15360.9|15359.9|15360.1|15359.1|78
1629915990000|2021-08-25 18:26:30|15360.7|15359.7|15360.4|15359.4|15360.9|15359.9|15360.3|15359.3|50
1629916000000|2021-08-25 18:26:40|15360.6|15359.6|15359.9|15358.9|15360.7|15359.7|15359.7|15358.7|58
1629916010000|2021-08-25 18:26:50|15359.8|15358.8|15359.4|15358.4|15359.9|15358.9|15359.2|15358.2|49
1629916020000|2021-08-25 18:27:00|15359.3|15358.3|15358.6|15357.6|15359.4|15358.4|15358.2|15357.2|62
1629916030000|2021-08-25 18:27:10|15358.7|15357.7|15358.1|15357.1|15358.8|15357.8|15358.1|15357.1|42
1629916040000|2021-08-25 18:27:20|15358.2|15357.2|15358.1|15357.1|15358.6|15357.6|15357.4|15356.4|59
1629916050000|2021-08-25 18:27:30|15358.2|15357.2|15358.4|15357.4|15358.7|15357.7|15357.4|15356.4|27
1629916060000|2021-08-25 18:27:40|15358.6|15357.6|15357.7|15356.7|15358.8|15357.8|15357.7|15356.7|49
1629916070000|2021-08-25 18:27:50|15357.8|15356.8|15358.1|15357.1|15358.3|15357.3|15357.7|15356.7|31
1629916080000|2021-08-25 18:28:00|15358.2|15357.2|15357.4|15356.4|15358.3|15357.3|15357.1|15356.1|51
1629916090000|2021-08-25 18:28:10|15357.9|15356.9|15357.4|15356.4|15358.9|15357.9|15357.4|15356.4|110
1629916100000|2021-08-25 18:28:20|15357.2|15356.2|15357.4|15356.4|15357.7|15356.7|15356.7|15355.7|79
1629916110000|2021-08-25 18:28:30|15357.3|15356.3|15357.6|15356.6|15358.1|15357.1|15356.9|15355.9|40
1629916120000|2021-08-25 18:28:40|15357.7|15356.7|15358.4|15357.4|15358.4|15357.4|15357.3|15356.3|39
1629916130000|2021-08-25 18:28:50|15358.3|15357.3|15358.7|15357.7|15358.7|15357.7|15357.9|15356.9|38
1629916140000|2021-08-25 18:29:00|15358.6|15357.6|15358.2|15357.2|15358.8|15357.8|15357.9|15356.9|46
1629916150000|2021-08-25 18:29:10|15358.3|15357.3|15359.1|15358.1|15359.6|15358.6|15358.2|15357.2|54
1629916160000|2021-08-25 18:29:20|15358.9|15357.9|15360.1|15359.1|15360.7|15359.7|15358.9|15357.9|172
1629916170000|2021-08-25 18:29:30|15360.2|15359.2|15360.3|15359.3|15360.6|15359.6|15359.9|15358.9|38
1629916180000|2021-08-25 18:29:40|15360.2|15359.2|15360.9|15359.9|15360.9|15359.9|15359.7|15358.7|49
1629916190000|2021-08-25 18:29:50|15361.1|15360.1|15360.8|15359.8|15361.1|15360.1|15360.4|15359.4|64
1629916200000|2021-08-25 18:30:00|15360.9|15359.9|15361.4|15360.4|15361.9|15360.9|15360.3|15359.3|100
1629916210000|2021-08-25 18:30:10|15361.6|15360.6|15363.3|15362.3|15363.4|15362.4|15361.6|15360.6|166
1629916220000|2021-08-25 18:30:20|15363.2|15362.2|15363.2|15362.2|15363.7|15362.7|15362.8|15361.8|118
1629916230000|2021-08-25 18:30:30|15363.1|15362.1|15363.2|15362.2|15363.7|15362.7|15362.7|15361.7|114
1629916240000|2021-08-25 18:30:40|15363.1|15362.1|15362.9|15361.9|15363.4|15362.4|15362.4|15361.4|72
1629916250000|2021-08-25 18:30:50|15362.8|15361.8|15364.6|15363.6|15364.7|15363.7|15362.8|15361.8|120
1629916260000|2021-08-25 18:31:00|15364.7|15363.7|15364.6|15363.6|15364.7|15363.7|15363.7|15362.7|187
1629916270000|2021-08-25 18:31:10|15364.4|15363.4|15365.2|15364.2|15365.2|15364.2|15364.4|15363.4|70
1629916280000|2021-08-25 18:31:20|15365.1|15364.1|15364.4|15363.4|15365.2|15364.2|15364.4|15363.4|45
1629916290000|2021-08-25 18:31:30|15364.6|15363.6|15363.7|15362.7|15364.7|15363.7|15363.4|15362.4|111
1629916300000|2021-08-25 18:31:40|15363.9|15362.9|15363.2|15362.2|15364.1|15363.1|15362.9|15361.9|76
1629916310000|2021-08-25 18:31:50|15363.4|15362.4|15363.1|15362.1|15363.7|15362.7|15362.6|15361.6|67
1629916320000|2021-08-25 18:32:00|15363.2|15362.2|15364.2|15363.2|15364.2|15363.2|15362.9|15361.9|74
1629916330000|2021-08-25 18:32:10|15363.9|15362.9|15363.7|15362.7|15364.4|15363.4|15363.4|15362.4|66
1629916340000|2021-08-25 18:32:20|15363.6|15362.6|15363.8|15362.8|15364.1|15363.1|15363.2|15362.2|83
1629916350000|2021-08-25 18:32:30|15363.6|15362.6|15363.7|15362.7|15364.3|15363.3|15362.9|15361.9|90
1629916360000|2021-08-25 18:32:40|15363.4|15362.4|15362.7|15361.7|15363.4|15362.4|15362.4|15361.4|60
1629916370000|2021-08-25 18:32:50|15362.4|15361.4|15361.6|15360.6|15362.4|15361.4|15361.1|15360.1|123
1629916380000|2021-08-25 18:33:00|15361.4|15360.4|15363.6|15362.6|15363.7|15362.7|15361.3|15360.3|84
1629916390000|2021-08-25 18:33:10|15363.4|15362.4|15363.2|15362.2|15363.7|15362.7|15363.2|15362.2|18
1629916400000|2021-08-25 18:33:20|15363.1|15362.1|15362.8|15361.8|15363.3|15362.3|15362.6|15361.6|44
1629916410000|2021-08-25 18:33:30|15362.7|15361.7|15362.1|15361.1|15362.9|15361.9|15362.1|15361.1|26
1629916420000|2021-08-25 18:33:40|15362.2|15361.2|15362.7|15361.7|15363.2|15362.2|15361.8|15360.8|31
1629916430000|2021-08-25 18:33:50|15362.8|15361.8|15363.2|15362.2|15363.4|15362.4|15362.4|15361.4|40
1629916440000|2021-08-25 18:34:00|15363.4|15362.4|15363.6|15362.6|15363.8|15362.8|15362.7|15361.7|39
1629916450000|2021-08-25 18:34:10|15363.4|15362.4|15363.9|15362.9|15364.2|15363.2|15363.2|15362.2|36
1629916460000|2021-08-25 18:34:20|15363.8|15362.8|15363.6|15362.6|15364.1|15363.1|15363.2|15362.2|43
1629916470000|2021-08-25 18:34:30|15363.4|15362.4|15363.7|15362.7|15363.7|15362.7|15362.9|15361.9|62
1629916480000|2021-08-25 18:34:40|15363.6|15362.6|15363.4|15362.4|15363.9|15362.9|15363.3|15362.3|22
1629916490000|2021-08-25 18:34:50|15363.3|15362.3|15362.3|15361.3|15363.3|15362.3|15362.3|15361.3|20
1629916500000|2021-08-25 18:35:00|15362.4|15361.4|15363.3|15362.3|15363.6|15362.6|15362.4|15361.4|63
1629916510000|2021-08-25 18:35:10|15363.2|15362.2|15363.1|15362.1|15363.7|15362.7|15362.7|15361.7|38
1629916520000|2021-08-25 18:35:20|15363.2|15362.2|15363.1|15362.1|15363.9|15362.9|15362.9|15361.9|57
1629916530000|2021-08-25 18:35:30|15363.2|15362.2|15362.8|15361.8|15363.3|15362.3|15362.7|15361.7|31
1629916540000|2021-08-25 18:35:40|15362.9|15361.9|15362.7|15361.7|15362.9|15361.9|15362.7|15361.7|30
1629916550000|2021-08-25 18:35:50|15362.8|15361.8|15361.4|15360.4|15362.9|15361.9|15361.4|15360.4|69
1629916560000|2021-08-25 18:36:00|15361.6|15360.6|15361.8|15360.8|15361.9|15360.9|15361.4|15360.4|84
1629916570000|2021-08-25 18:36:10|15361.9|15360.9|15363.3|15362.3|15363.4|15362.4|15361.9|15360.9|59
1629916580000|2021-08-25 18:36:20|15363.2|15362.2|15362.9|15361.9|15363.6|15362.6|15362.8|15361.8|46
1629916590000|2021-08-25 18:36:30|15363.1|15362.1|15362.8|15361.8|15363.1|15362.1|15362.3|15361.3|26
1629916600000|2021-08-25 18:36:40|15362.6|15361.6|15362.9|15361.9|15363.2|15362.2|15362.2|15361.2|34
1629916610000|2021-08-25 18:36:50|15363.2|15362.2|15363.3|15362.3|15363.6|15362.6|15363.1|15362.1|34
1629916620000|2021-08-25 18:37:00|15363.6|15362.6|15362.8|15361.8|15363.7|15362.7|15361.9|15360.9|187
1629916630000|2021-08-25 18:37:10|15362.9|15361.9|15362.8|15361.8|15363.1|15362.1|15362.1|15361.1|61
1629916640000|2021-08-25 18:37:20|15362.7|15361.7|15362.4|15361.4|15362.7|15361.7|15361.7|15360.7|55
1629916650000|2021-08-25 18:37:30|15362.6|15361.6|15361.7|15360.7|15362.6|15361.6|15361.4|15360.4|69
1629916660000|2021-08-25 18:37:40|15361.8|15360.8|15361.9|15360.9|15362.1|15361.1|15361.2|15360.2|41
1629916670000|2021-08-25 18:37:50|15361.8|15360.8|15361.1|15360.1|15362.6|15361.6|15361.1|15360.1|50
1629916680000|2021-08-25 18:38:00|15361.2|15360.2|15360.7|15359.7|15361.2|15360.2|15360.2|15359.2|111
1629916690000|2021-08-25 18:38:10|15360.8|15359.8|15360.2|15359.2|15361.6|15360.6|15360.2|15359.2|87
1629916700000|2021-08-25 18:38:20|15360.1|15359.1|15358.8|15357.8|15360.1|15359.1|15358.4|15357.4|173
1629916710000|2021-08-25 18:38:30|15358.7|15357.7|15358.7|15357.7|15359.7|15358.7|15358.4|15357.4|87
1629916720000|2021-08-25 18:38:40|15358.6|15357.6|15357.3|15356.3|15359.2|15358.2|15357.3|15356.3|217
1629916730000|2021-08-25 18:38:50|15357.2|15356.2|15357.3|15356.3|15358.3|15357.3|15357.1|15356.1|164
1629916740000|2021-08-25 18:39:00|15357.2|15356.2|15357.3|15356.3|15357.8|15356.8|15356.6|15355.6|157
1629916750000|2021-08-25 18:39:10|15357.2|15356.2|15357.7|15356.7|15357.7|15356.7|15356.8|15355.8|74
1629916760000|2021-08-25 18:39:20|15357.6|15356.6|15356.7|15355.7|15357.6|15356.6|15356.7|15355.7|55
1629916770000|2021-08-25 18:39:30|15356.8|15355.8|15357.1|15356.1|15357.4|15356.4|15356.2|15355.2|112
1629916780000|2021-08-25 18:39:40|15356.9|15355.9|15357.2|15356.2|15357.2|15356.2|15356.4|15355.4|31
1629916790000|2021-08-25 18:39:50|15357.4|15356.4|15357.9|15356.9|15358.1|15357.1|15357.2|15356.2|76
1629916800000|2021-08-25 18:40:00|15358.1|15357.1|15358.2|15357.2|15359.1|15358.1|15357.9|15356.9|163
1629916810000|2021-08-25 18:40:10|15357.9|15356.9|15358.2|15357.2|15358.6|15357.6|15357.9|15356.9|52
1629916820000|2021-08-25 18:40:20|15358.1|15357.1|15358.7|15357.7|15358.7|15357.7|15357.9|15356.9|92
1629916830000|2021-08-25 18:40:30|15358.6|15357.6|15360.1|15359.1|15360.9|15359.9|15358.6|15357.6|107
1629916840000|2021-08-25 18:40:40|15359.9|15358.9|15360.9|15359.9|15360.9|15359.9|15359.7|15358.7|70
1629916850000|2021-08-25 18:40:50|15360.8|15359.8|15361.3|15360.3|15361.7|15360.7|15360.8|15359.8|73
1629916860000|2021-08-25 18:41:00|15361.4|15360.4|15360.8|15359.8|15361.7|15360.7|15360.4|15359.4|73
1629916870000|2021-08-25 18:41:10|15360.9|15359.9|15360.4|15359.4|15360.9|15359.9|15360.1|15359.1|38
1629916880000|2021-08-25 18:41:20|15360.7|15359.7|15362.2|15361.2|15362.3|15361.3|15360.7|15359.7|71
1629916890000|2021-08-25 18:41:30|15362.4|15361.4|15364.2|15363.2|15365.3|15364.3|15362.4|15361.4|231
1629916900000|2021-08-25 18:41:40|15364.3|15363.3|15364.4|15363.4|15365.2|15364.2|15364.2|15363.2|165
1629916910000|2021-08-25 18:41:50|15364.3|15363.3|15365.4|15364.4|15365.6|15364.6|15364.2|15363.2|97
1629916920000|2021-08-25 18:42:00|15365.7|15364.7|15365.9|15364.9|15366.2|15365.2|15365.4|15364.4|117
1629916930000|2021-08-25 18:42:10|15366.1|15365.1|15365.9|15364.9|15366.6|15365.6|15365.7|15364.7|68
1629916940000|2021-08-25 18:42:20|15366.1|15365.1|15366.7|15365.7|15366.7|15365.7|15365.3|15364.3|58
1629916950000|2021-08-25 18:42:30|15366.4|15365.4|15367.7|15366.7|15367.9|15366.9|15366.3|15365.3|128
1629916960000|2021-08-25 18:42:40|15367.8|15366.8|15367.1|15366.1|15367.8|15366.8|15367.1|15366.1|42
1629916970000|2021-08-25 18:42:50|15367.2|15366.2|15368.6|15367.6|15368.7|15367.7|15367.2|15366.2|120
1629916980000|2021-08-25 18:43:00|15368.4|15367.4|15369.2|15368.2|15369.2|15368.2|15368.4|15367.4|145
1629916990000|2021-08-25 18:43:10|15369.1|15368.1|15369.2|15368.2|15369.7|15368.7|15368.8|15367.8|179
1629917000000|2021-08-25 18:43:20|15369.4|15368.4|15369.2|15368.2|15369.6|15368.6|15368.9|15367.9|90
1629917010000|2021-08-25 18:43:30|15369.1|15368.1|15368.7|15367.7|15369.3|15368.3|15368.4|15367.4|71
1629917020000|2021-08-25 18:43:40|15368.8|15367.8|15368.9|15367.9|15368.9|15367.9|15367.9|15366.9|117
1629917030000|2021-08-25 18:43:50|15369.1|15368.1|15368.4|15367.4|15369.4|15368.4|15368.4|15367.4|85
1629917040000|2021-08-25 18:44:00|15368.2|15367.2|15368.4|15367.4|15368.7|15367.7|15367.9|15366.9|56
1629917050000|2021-08-25 18:44:10|15368.6|15367.6|15368.7|15367.7|15368.7|15367.7|15367.9|15366.9|54
1629917060000|2021-08-25 18:44:20|15368.6|15367.6|15368.9|15367.9|15369.2|15368.2|15368.2|15367.2|33
1629917070000|2021-08-25 18:44:30|15369.1|15368.1|15369.2|15368.2|15369.4|15368.4|15368.9|15367.9|59
1629917080000|2021-08-25 18:44:40|15369.4|15368.4|15369.4|15368.4|15369.7|15368.7|15369.1|15368.1|82
1629917090000|2021-08-25 18:44:50|15369.6|15368.6|15370.1|15369.1|15370.6|15369.6|15369.4|15368.4|77
1629917100000|2021-08-25 18:45:00|15369.9|15368.9|15369.2|15368.2|15370.2|15369.2|15369.1|15368.1|102
1629917110000|2021-08-25 18:45:10|15369.3|15368.3|15368.9|15367.9|15369.3|15368.3|15368.4|15367.4|99
1629917120000|2021-08-25 18:45:20|15368.8|15367.8|15368.1|15367.1|15369.1|15368.1|15368.1|15367.1|70
1629917130000|2021-08-25 18:45:30|15367.9|15366.9|15368.4|15367.4|15368.6|15367.6|15367.9|15366.9|61
1629917140000|2021-08-25 18:45:40|15368.7|15367.7|15368.2|15367.2|15368.7|15367.7|15367.9|15366.9|33
1629917150000|2021-08-25 18:45:50|15368.1|15367.1|15367.2|15366.2|15368.6|15367.6|15367.2|15366.2|78
1629917160000|2021-08-25 18:46:00|15367.3|15366.3|15367.1|15366.1|15367.3|15366.3|15366.6|15365.6|144
1629917170000|2021-08-25 18:46:10|15366.9|15365.9|15367.2|15366.2|15367.4|15366.4|15366.6|15365.6|58
1629917180000|2021-08-25 18:46:20|15367.1|15366.1|15368.6|15367.6|15368.6|15367.6|15366.8|15365.8|77
1629917190000|2021-08-25 18:46:30|15368.4|15367.4|15369.4|15368.4|15369.7|15368.7|15368.4|15367.4|93
1629917200000|2021-08-25 18:46:40|15369.3|15368.3|15368.3|15367.3|15369.3|15368.3|15368.2|15367.2|72
1629917210000|2021-08-25 18:46:50|15368.2|15367.2|15369.1|15368.1|15369.1|15368.1|15368.2|15367.2|37
1629917220000|2021-08-25 18:47:00|15369.2|15368.2|15369.4|15368.4|15369.7|15368.7|15368.9|15367.9|108
1629917230000|2021-08-25 18:47:10|15369.6|15368.6|15368.6|15367.6|15369.7|15368.7|15368.6|15367.6|22
1629917240000|2021-08-25 18:47:20|15368.4|15367.4|15368.4|15367.4|15368.7|15367.7|15368.1|15367.1|45
1629917250000|2021-08-25 18:47:30|15368.7|15367.7|15369.1|15368.1|15369.4|15368.4|15368.2|15367.2|46
1629917260000|2021-08-25 18:47:40|15369.2|15368.2|15369.4|15368.4|15369.4|15368.4|15368.4|15367.4|45
1629917270000|2021-08-25 18:47:50|15369.6|15368.6|15369.6|15368.6|15369.8|15368.8|15369.1|15368.1|135
1629917280000|2021-08-25 18:48:00|15369.7|15368.7|15369.9|15368.9|15369.9|15368.9|15369.3|15368.3|62
1629917290000|2021-08-25 18:48:10|15369.7|15368.7|15369.7|15368.7|15370.6|15369.6|15369.6|15368.6|60
1629917300000|2021-08-25 18:48:20|15369.9|15368.9|15369.7|15368.7|15370.2|15369.2|15369.2|15368.2|50
1629917310000|2021-08-25 18:48:30|15369.4|15368.4|15368.8|15367.8|15369.4|15368.4|15368.8|15367.8|65
1629917320000|2021-08-25 18:48:40|15368.9|15367.9|15370.2|15369.2|15370.3|15369.3|15368.8|15367.8|53
1629917330000|2021-08-25 18:48:50|15370.3|15369.3|15369.9|15368.9|15370.7|15369.7|15369.7|15368.7|66
1629917340000|2021-08-25 18:49:00|15370.1|15369.1|15370.7|15369.7|15370.7|15369.7|15369.7|15368.7|100
1629917350000|2021-08-25 18:49:10|15370.6|15369.6|15370.8|15369.8|15370.9|15369.9|15370.1|15369.1|65
1629917360000|2021-08-25 18:49:20|15370.7|15369.7|15370.9|15369.9|15371.2|15370.2|15370.4|15369.4|82
1629917370000|2021-08-25 18:49:30|15371.1|15370.1|15371.7|15370.7|15371.9|15370.9|15370.8|15369.8|122
1629917380000|2021-08-25 18:49:40|15371.4|15370.4|15370.3|15369.3|15371.7|15370.7|15370.2|15369.2|149
1629917390000|2021-08-25 18:49:50|15370.2|15369.2|15369.8|15368.8|15370.4|15369.4|15369.8|15368.8|83
1629917400000|2021-08-25 18:50:00|15369.7|15368.7|15370.9|15369.9|15371.1|15370.1|15369.7|15368.7|116
1629917410000|2021-08-25 18:50:10|15370.8|15369.8|15371.7|15370.7|15371.9|15370.9|15370.3|15369.3|129
1629917420000|2021-08-25 18:50:20|15371.6|15370.6|15372.2|15371.2|15372.3|15371.3|15371.4|15370.4|81
1629917430000|2021-08-25 18:50:30|15372.3|15371.3|15372.3|15371.3|15372.7|15371.7|15371.7|15370.7|96
1629917440000|2021-08-25 18:50:40|15372.4|15371.4|15371.7|15370.7|15372.7|15371.7|15371.7|15370.7|56
1629917450000|2021-08-25 18:50:50|15371.8|15370.8|15370.9|15369.9|15371.8|15370.8|15370.9|15369.9|87
1629917460000|2021-08-25 18:51:00|15370.8|15369.8|15371.4|15370.4|15371.7|15370.7|15370.7|15369.7|102
1629917470000|2021-08-25 18:51:10|15371.3|15370.3|15370.7|15369.7|15371.7|15370.7|15370.7|15369.7|35
1629917480000|2021-08-25 18:51:20|15370.4|15369.4|15369.8|15368.8|15370.4|15369.4|15369.8|15368.8|77
1629917490000|2021-08-25 18:51:30|15369.7|15368.7|15370.1|15369.1|15370.4|15369.4|15369.6|15368.6|83
1629917500000|2021-08-25 18:51:40|15370.2|15369.2|15371.1|15370.1|15371.2|15370.2|15369.9|15368.9|43
1629917510000|2021-08-25 18:51:50|15371.2|15370.2|15371.2|15370.2|15371.8|15370.8|15371.2|15370.2|70
1629917520000|2021-08-25 18:52:00|15371.3|15370.3|15371.3|15370.3|15371.9|15370.9|15371.3|15370.3|41
1629917530000|2021-08-25 18:52:10|15371.4|15370.4|15370.9|15369.9|15371.7|15370.7|15370.9|15369.9|45
1629917540000|2021-08-25 18:52:20|15371.2|15370.2|15371.8|15370.8|15371.9|15370.9|15371.1|15370.1|40
1629917550000|2021-08-25 18:52:30|15371.7|15370.7|15373.2|15372.2|15373.2|15372.2|15371.6|15370.6|124
1629917560000|2021-08-25 18:52:40|15373.1|15372.1|15372.7|15371.7|15373.2|15372.2|15372.7|15371.7|82
1629917570000|2021-08-25 18:52:50|15372.9|15371.9|15372.9|15371.9|15373.2|15372.2|15372.7|15371.7|33
1629917580000|2021-08-25 18:53:00|15372.8|15371.8|15372.2|15371.2|15372.9|15371.9|15372.2|15371.2|100
1629917590000|2021-08-25 18:53:10|15371.9|15370.9|15372.7|15371.7|15372.8|15371.8|15371.7|15370.7|61
1629917600000|2021-08-25 18:53:20|15372.6|15371.6|15372.6|15371.6|15372.9|15371.9|15372.3|15371.3|46
1629917610000|2021-08-25 18:53:30|15372.4|15371.4|15372.4|15371.4|15372.8|15371.8|15372.2|15371.2|23
1629917620000|2021-08-25 18:53:40|15372.6|15371.6|15372.2|15371.2|15372.7|15371.7|15372.1|15371.1|19
1629917630000|2021-08-25 18:53:50|15372.3|15371.3|15372.4|15371.4|15372.4|15371.4|15371.7|15370.7|28
1629917640000|2021-08-25 18:54:00|15372.2|15371.2|15372.4|15371.4|15372.8|15371.8|15372.1|15371.1|58
1629917650000|2021-08-25 18:54:10|15372.2|15371.2|15371.4|15370.4|15372.3|15371.3|15371.3|15370.3|44
1629917660000|2021-08-25 18:54:20|15371.6|15370.6|15371.7|15370.7|15371.9|15370.9|15371.1|15370.1|80
1629917670000|2021-08-25 18:54:30|15371.6|15370.6|15371.7|15370.7|15371.7|15370.7|15371.2|15370.2|46
1629917680000|2021-08-25 18:54:40|15371.4|15370.4|15371.4|15370.4|15371.9|15370.9|15371.4|15370.4|23
1629917690000|2021-08-25 18:54:50|15371.3|15370.3|15371.6|15370.6|15371.8|15370.8|15371.3|15370.3|38
1629917700000|2021-08-25 18:55:00|15371.7|15370.7|15372.3|15371.3|15372.6|15371.6|15371.7|15370.7|93
1629917710000|2021-08-25 18:55:10|15372.4|15371.4|15371.9|15370.9|15372.7|15371.7|15371.8|15370.8|42
1629917720000|2021-08-25 18:55:20|15371.8|15370.8|15373.1|15372.1|15373.2|15372.2|15371.7|15370.7|67
1629917730000|2021-08-25 18:55:30|15372.9|15371.9|15372.6|15371.6|15372.9|15371.9|15372.2|15371.2|37
1629917740000|2021-08-25 18:55:40|15372.7|15371.7|15372.8|15371.8|15373.2|15372.2|15372.4|15371.4|46
1629917750000|2021-08-25 18:55:50|15372.9|15371.9|15372.9|15371.9|15372.9|15371.9|15372.4|15371.4|20
1629917760000|2021-08-25 18:56:00|15373.1|15372.1|15372.9|15371.9|15373.4|15372.4|15372.7|15371.7|50
1629917770000|2021-08-25 18:56:10|15372.8|15371.8|15373.1|15372.1|15373.3|15372.3|15372.7|15371.7|35
1629917780000|2021-08-25 18:56:20|15373.2|15372.2|15373.7|15372.7|15373.7|15372.7|15373.2|15372.2|84
1629917790000|2021-08-25 18:56:30|15373.6|15372.6|15373.6|15372.6|15373.8|15372.8|15373.2|15372.2|33
1629917800000|2021-08-25 18:56:40|15373.7|15372.7|15374.7|15373.7|15374.9|15373.9|15373.7|15372.7|161
1629917810000|2021-08-25 18:56:50|15374.6|15373.6|15374.4|15373.4|15374.6|15373.6|15374.2|15373.2|67
1629917820000|2021-08-25 18:57:00|15374.3|15373.3|15374.7|15373.7|15374.7|15373.7|15373.7|15372.7|87
1629917830000|2021-08-25 18:57:10|15374.8|15373.8|15373.7|15372.7|15374.8|15373.8|15373.7|15372.7|66
1629917840000|2021-08-25 18:57:20|15373.9|15372.9|15374.1|15373.1|15374.2|15373.2|15373.2|15372.2|93
1629917850000|2021-08-25 18:57:30|15374.2|15373.2|15374.1|15373.1|15374.4|15373.4|15373.8|15372.8|44
1629917860000|2021-08-25 18:57:40|15373.9|15372.9|15372.9|15371.9|15374.2|15373.2|15372.4|15371.4|154
1629917870000|2021-08-25 18:57:50|15372.7|15371.7|15372.7|15371.7|15372.9|15371.9|15372.6|15371.6|83
1629917880000|2021-08-25 18:58:00|15372.6|15371.6|15372.4|15371.4|15372.9|15371.9|15372.1|15371.1|70
1629917890000|2021-08-25 18:58:10|15372.3|15371.3|15372.4|15371.4|15372.8|15371.8|15372.1|15371.1|51
1629917900000|2021-08-25 18:58:20|15372.3|15371.3|15372.4|15371.4|15372.7|15371.7|15372.3|15371.3|39
1629917910000|2021-08-25 18:58:30|15372.6|15371.6|15372.2|15371.2|15372.7|15371.7|15372.2|15371.2|34
1629917920000|2021-08-25 18:58:40|15372.3|15371.3|15372.7|15371.7|15372.7|15371.7|15371.8|15370.8|57
1629917930000|2021-08-25 18:58:50|15372.6|15371.6|15372.4|15371.4|15372.9|15371.9|15372.2|15371.2|81
1629917940000|2021-08-25 18:59:00|15372.6|15371.6|15371.4|15370.4|15372.6|15371.6|15371.4|15370.4|107
1629917950000|2021-08-25 18:59:10|15371.6|15370.6|15371.6|15370.6|15371.8|15370.8|15370.9|15369.9|140
1629917960000|2021-08-25 18:59:20|15371.7|15370.7|15371.9|15370.9|15371.9|15370.9|15371.4|15370.4|39
1629917970000|2021-08-25 18:59:30|15371.8|15370.8|15371.7|15370.7|15371.8|15370.8|15370.9|15369.9|55
1629917980000|2021-08-25 18:59:40|15371.6|15370.6|15371.2|15370.2|15371.7|15370.7|15370.9|15369.9|78
1629917990000|2021-08-25 18:59:50|15371.3|15370.3|15368.9|15367.9|15371.3|15370.3|15368.7|15367.7|307
1629918000000|2021-08-25 19:00:00|15368.7|15367.7|15368.7|15367.7|15369.2|15368.2|15367.9|15366.9|280
1629918010000|2021-08-25 19:00:10|15368.6|15367.6|15368.4|15367.4|15368.7|15367.7|15368.4|15367.4|119
1629918020000|2021-08-25 19:00:20|15368.7|15367.7|15370.4|15369.4|15370.4|15369.4|15368.6|15367.6|112
1629918030000|2021-08-25 19:00:30|15370.8|15369.8|15371.2|15370.2|15371.4|15370.4|15370.4|15369.4|86
1629918040000|2021-08-25 19:00:40|15371.1|15370.1|15371.1|15370.1|15371.3|15370.3|15370.8|15369.8|62
1629918050000|2021-08-25 19:00:50|15370.9|15369.9|15372.7|15371.7|15372.7|15371.7|15370.9|15369.9|106
1629918060000|2021-08-25 19:01:00|15372.4|15371.4|15373.6|15372.6|15373.7|15372.7|15372.2|15371.2|172
1629918070000|2021-08-25 19:01:10|15373.4|15372.4|15373.2|15372.2|15374.8|15373.8|15373.2|15372.2|185
1629918080000|2021-08-25 19:01:20|15373.1|15372.1|15372.7|15371.7|15373.2|15372.2|15372.2|15371.2|70
1629918090000|2021-08-25 19:01:30|15372.4|15371.4|15372.6|15371.6|15373.2|15372.2|15371.9|15370.9|45
1629918100000|2021-08-25 19:01:40|15372.4|15371.4|15372.7|15371.7|15372.8|15371.8|15372.2|15371.2|44
1629918110000|2021-08-25 19:01:50|15372.8|15371.8|15372.2|15371.2|15373.3|15372.3|15372.1|15371.1|44
1629918120000|2021-08-25 19:02:00|15371.6|15370.6|15371.2|15370.2|15371.7|15370.7|15370.7|15369.7|192
1629918130000|2021-08-25 19:02:10|15371.1|15370.1|15371.2|15370.2|15371.7|15370.7|15371.1|15370.1|73
1629918140000|2021-08-25 19:02:20|15371.3|15370.3|15371.6|15370.6|15371.7|15370.7|15371.2|15370.2|92
1629918150000|2021-08-25 19:02:30|15371.7|15370.7|15370.9|15369.9|15371.9|15370.9|15370.9|15369.9|23
1629918160000|2021-08-25 19:02:40|15370.7|15369.7|15370.9|15369.9|15371.7|15370.7|15370.7|15369.7|85
1629918170000|2021-08-25 19:02:50|15370.7|15369.7|15370.1|15369.1|15370.9|15369.9|15370.1|15369.1|73
1629918180000|2021-08-25 19:03:00|15370.2|15369.2|15368.9|15367.9|15370.2|15369.2|15368.9|15367.9|182
1629918190000|2021-08-25 19:03:10|15369.2|15368.2|15370.4|15369.4|15370.6|15369.6|15369.1|15368.1|65
1629918200000|2021-08-25 19:03:20|15370.2|15369.2|15371.4|15370.4|15371.4|15370.4|15370.1|15369.1|51
1629918210000|2021-08-25 19:03:30|15371.6|15370.6|15370.7|15369.7|15371.6|15370.6|15370.4|15369.4|38
1629918220000|2021-08-25 19:03:40|15370.6|15369.6|15370.8|15369.8|15370.9|15369.9|15370.6|15369.6|21
1629918230000|2021-08-25 19:03:50|15370.9|15369.9|15370.9|15369.9|15370.9|15369.9|15370.2|15369.2|43
1629918240000|2021-08-25 19:04:00|15370.8|15369.8|15369.9|15368.9|15370.9|15369.9|15369.7|15368.7|31
1629918250000|2021-08-25 19:04:10|15370.1|15369.1|15369.6|15368.6|15370.2|15369.2|15369.6|15368.6|45
1629918260000|2021-08-25 19:04:20|15369.4|15368.4|15367.6|15366.6|15369.7|15368.7|15367.2|15366.2|254
1629918270000|2021-08-25 19:04:30|15367.4|15366.4|15368.2|15367.2|15368.3|15367.3|15367.4|15366.4|61
1629918280000|2021-08-25 19:04:40|15368.3|15367.3|15368.7|15367.7|15369.7|15368.7|15367.7|15366.7|64
1629918290000|2021-08-25 19:04:50|15368.6|15367.6|15368.4|15367.4|15369.2|15368.2|15368.2|15367.2|37
1629918300000|2021-08-25 19:05:00|15368.3|15367.3|15367.2|15366.2|15368.7|15367.7|15367.2|15366.2|62
1629918310000|2021-08-25 19:05:10|15366.4|15365.4|15366.4|15365.4|15366.9|15365.9|15365.8|15364.8|228
1629918320000|2021-08-25 19:05:20|15365.9|15364.9|15366.3|15365.3|15367.3|15366.3|15365.7|15364.7|136
1629918330000|2021-08-25 19:05:30|15366.2|15365.2|15367.1|15366.1|15367.9|15366.9|15365.8|15364.8|99
1629918340000|2021-08-25 19:05:40|15367.2|15366.2|15367.4|15366.4|15367.9|15366.9|15367.1|15366.1|33
1629918350000|2021-08-25 19:05:50|15367.3|15366.3|15367.6|15366.6|15368.4|15367.4|15367.2|15366.2|92
1629918360000|2021-08-25 19:06:00|15367.4|15366.4|15368.3|15367.3|15368.4|15367.4|15367.3|15366.3|80
1629918370000|2021-08-25 19:06:10|15368.2|15367.2|15367.7|15366.7|15368.7|15367.7|15367.6|15366.6|88
1629918380000|2021-08-25 19:06:20|15367.8|15366.8|15365.7|15364.7|15368.1|15367.1|15365.7|15364.7|65
1629918390000|2021-08-25 19:06:30|15365.6|15364.6|15366.8|15365.8|15366.9|15365.9|15365.6|15364.6|115
1629918400000|2021-08-25 19:06:40|15366.9|15365.9|15364.9|15363.9|15366.9|15365.9|15364.6|15363.6|104
1629918410000|2021-08-25 19:06:50|15364.8|15363.8|15365.8|15364.8|15365.9|15364.9|15364.8|15363.8|46
1629918420000|2021-08-25 19:07:00|15365.7|15364.7|15365.4|15364.4|15365.9|15364.9|15365.2|15364.2|50
1629918430000|2021-08-25 19:07:10|15365.2|15364.2|15365.2|15364.2|15366.1|15365.1|15365.2|15364.2|48
1629918440000|2021-08-25 19:07:20|15365.3|15364.3|15365.8|15364.8|15365.9|15364.9|15365.2|15364.2|59
1629918450000|2021-08-25 19:07:30|15365.7|15364.7|15366.3|15365.3|15366.9|15365.9|15365.6|15364.6|56
1629918460000|2021-08-25 19:07:40|15366.4|15365.4|15366.1|15365.1|15366.6|15365.6|15366.1|15365.1|17
1629918470000|2021-08-25 19:07:50|15365.9|15364.9|15365.8|15364.8|15366.2|15365.2|15365.6|15364.6|48
1629918480000|2021-08-25 19:08:00|15365.7|15364.7|15366.1|15365.1|15366.2|15365.2|15365.3|15364.3|85
1629918490000|2021-08-25 19:08:10|15366.2|15365.2|15366.7|15365.7|15367.1|15366.1|15365.9|15364.9|43
1629918500000|2021-08-25 19:08:20|15366.8|15365.8|15367.1|15366.1|15367.3|15366.3|15366.6|15365.6|55
1629918510000|2021-08-25 19:08:30|15366.9|15365.9|15367.2|15366.2|15367.3|15366.3|15366.9|15365.9|61
1629918520000|2021-08-25 19:08:40|15367.1|15366.1|15366.6|15365.6|15367.2|15366.2|15366.2|15365.2|56
1629918530000|2021-08-25 19:08:50|15366.7|15365.7|15366.4|15365.4|15366.7|15365.7|15365.9|15364.9|21
1629918540000|2021-08-25 19:09:00|15366.3|15365.3|15366.4|15365.4|15366.9|15365.9|15366.2|15365.2|37
1629918550000|2021-08-25 19:09:10|15366.6|15365.6|15366.4|15365.4|15366.9|15365.9|15366.2|15365.2|22
1629918560000|2021-08-25 19:09:20|15366.2|15365.2|15366.4|15365.4|15366.7|15365.7|15365.6|15364.6|33
1629918570000|2021-08-25 19:09:30|15366.6|15365.6|15366.7|15365.7|15367.1|15366.1|15366.3|15365.3|19
1629918580000|2021-08-25 19:09:40|15366.4|15365.4|15366.8|15365.8|15366.8|15365.8|15366.4|15365.4|11
1629918590000|2021-08-25 19:09:50|15366.7|15365.7|15366.4|15365.4|15366.9|15365.9|15366.2|15365.2|43
1629918600000|2021-08-25 19:10:00|15366.6|15365.6|15367.3|15366.3|15367.4|15366.4|15366.6|15365.6|50
1629918610000|2021-08-25 19:10:10|15367.2|15366.2|15368.2|15367.2|15368.2|15367.2|15367.2|15366.2|61
1629918620000|2021-08-25 19:10:20|15368.3|15367.3|15368.6|15367.6|15368.7|15367.7|15367.9|15366.9|125
1629918630000|2021-08-25 19:10:30|15368.4|15367.4|15367.7|15366.7|15369.1|15368.1|15367.7|15366.7|84
1629918640000|2021-08-25 19:10:40|15367.9|15366.9|15368.7|15367.7|15368.8|15367.8|15367.9|15366.9|49
1629918650000|2021-08-25 19:10:50|15369.1|15368.1|15368.8|15367.8|15369.4|15368.4|15368.8|15367.8|69
1629918660000|2021-08-25 19:11:00|15368.6|15367.6|15369.3|15368.3|15369.4|15368.4|15368.6|15367.6|48
1629918670000|2021-08-25 19:11:10|15369.4|15368.4|15368.7|15367.7|15369.4|15368.4|15368.4|15367.4|62
1629918680000|2021-08-25 19:11:20|15367.9|15366.9|15367.1|15366.1|15368.1|15367.1|15366.9|15365.9|123
1629918690000|2021-08-25 19:11:30|15367.2|15366.2|15366.7|15365.7|15367.7|15366.7|15366.4|15365.4|103
1629918700000|2021-08-25 19:11:40|15366.8|15365.8|15365.7|15364.7|15366.8|15365.8|15365.4|15364.4|167
1629918710000|2021-08-25 19:11:50|15365.9|15364.9|15365.3|15364.3|15365.9|15364.9|15364.2|15363.2|152
1629918720000|2021-08-25 19:12:00|15365.2|15364.2|15364.8|15363.8|15365.2|15364.2|15363.9|15362.9|164
1629918730000|2021-08-25 19:12:10|15364.7|15363.7|15364.3|15363.3|15365.2|15364.2|15364.2|15363.2|100
1629918740000|2021-08-25 19:12:20|15364.4|15363.4|15363.9|15362.9|15364.9|15363.9|15363.9|15362.9|100
1629918750000|2021-08-25 19:12:30|15363.8|15362.8|15364.4|15363.4|15364.6|15363.6|15363.8|15362.8|23
1629918760000|2021-08-25 19:12:40|15364.3|15363.3|15364.8|15363.8|15364.8|15363.8|15363.9|15362.9|54
1629918770000|2021-08-25 19:12:50|15364.9|15363.9|15364.7|15363.7|15364.9|15363.9|15364.2|15363.2|56
1629918780000|2021-08-25 19:13:00|15364.6|15363.6|15365.8|15364.8|15366.2|15365.2|15364.6|15363.6|140
1629918790000|2021-08-25 19:13:10|15365.7|15364.7|15365.4|15364.4|15365.9|15364.9|15365.2|15364.2|46
1629918800000|2021-08-25 19:13:20|15365.3|15364.3|15364.6|15363.6|15365.4|15364.4|15364.1|15363.1|98
1629918810000|2021-08-25 19:13:30|15364.4|15363.4|15363.7|15362.7|15364.7|15363.7|15363.4|15362.4|99
1629918820000|2021-08-25 19:13:40|15363.6|15362.6|15363.7|15362.7|15364.1|15363.1|15363.4|15362.4|55
1629918830000|2021-08-25 19:13:50|15363.6|15362.6|15363.7|15362.7|15363.9|15362.9|15363.2|15362.2|89
1629918840000|2021-08-25 19:14:00|15363.6|15362.6|15362.9|15361.9|15363.6|15362.6|15362.8|15361.8|63
1629918850000|2021-08-25 19:14:10|15362.8|15361.8|15363.2|15362.2|15363.7|15362.7|15362.3|15361.3|197
1629918860000|2021-08-25 19:14:20|15363.1|15362.1|15362.3|15361.3|15363.1|15362.1|15361.7|15360.7|97
1629918870000|2021-08-25 19:14:30|15362.4|15361.4|15361.6|15360.6|15362.4|15361.4|15361.4|15360.4|111
1629918880000|2021-08-25 19:14:40|15361.4|15360.4|15362.3|15361.3|15362.9|15361.9|15361.4|15360.4|58
1629918890000|2021-08-25 19:14:50|15362.4|15361.4|15362.9|15361.9|15362.9|15361.9|15361.8|15360.8|47
1629918900000|2021-08-25 19:15:00|15363.2|15362.2|15363.1|15362.1|15363.7|15362.7|15362.7|15361.7|114
1629918910000|2021-08-25 19:15:10|15363.2|15362.2|15364.4|15363.4|15364.4|15363.4|15362.7|15361.7|83
1629918920000|2021-08-25 19:15:20|15364.3|15363.3|15365.4|15364.4|15365.4|15364.4|15364.3|15363.3|93
1629918930000|2021-08-25 19:15:30|15365.2|15364.2|15365.1|15364.1|15365.8|15364.8|15364.9|15363.9|155
1629918940000|2021-08-25 19:15:40|15365.2|15364.2|15363.4|15362.4|15365.2|15364.2|15362.8|15361.8|104
1629918950000|2021-08-25 19:15:50|15363.6|15362.6|15362.2|15361.2|15363.7|15362.7|15361.4|15360.4|126
1629918960000|2021-08-25 19:16:00|15361.9|15360.9|15361.9|15360.9|15362.9|15361.9|15361.7|15360.7|126
1629918970000|2021-08-25 19:16:10|15362.1|15361.1|15364.2|15363.2|15364.3|15363.3|15361.9|15360.9|53
1629918980000|2021-08-25 19:16:20|15364.3|15363.3|15363.2|15362.2|15364.4|15363.4|15362.9|15361.9|76
1629918990000|2021-08-25 19:16:30|15363.3|15362.3|15363.6|15362.6|15363.8|15362.8|15362.4|15361.4|55
1629919000000|2021-08-25 19:16:40|15363.4|15362.4|15363.2|15362.2|15363.6|15362.6|15363.2|15362.2|17
1629919010000|2021-08-25 19:16:50|15363.3|15362.3|15363.9|15362.9|15364.1|15363.1|15362.9|15361.9|50
1629919020000|2021-08-25 19:17:00|15364.2|15363.2|15364.3|15363.3|15364.7|15363.7|15364.2|15363.2|47
1629919030000|2021-08-25 19:17:10|15364.2|15363.2|15364.6|15363.6|15364.7|15363.7|15364.1|15363.1|72
1629919040000|2021-08-25 19:17:20|15364.7|15363.7|15365.1|15364.1|15365.4|15364.4|15364.6|15363.6|77
1629919050000|2021-08-25 19:17:30|15365.2|15364.2|15364.8|15363.8|15365.4|15364.4|15364.4|15363.4|69
1629919060000|2021-08-25 19:17:40|15364.7|15363.7|15364.9|15363.9|15365.1|15364.1|15364.4|15363.4|54
1629919070000|2021-08-25 19:17:50|15364.8|15363.8|15364.7|15363.7|15365.1|15364.1|15364.6|15363.6|23
1629919080000|2021-08-25 19:18:00|15364.4|15363.4|15364.2|15363.2|15364.7|15363.7|15363.9|15362.9|84
1629919090000|2021-08-25 19:18:10|15364.1|15363.1|15364.2|15363.2|15364.8|15363.8|15363.9|15362.9|42
1629919100000|2021-08-25 19:18:20|15364.1|15363.1|15364.4|15363.4|15365.2|15364.2|15363.9|15362.9|51
1629919110000|2021-08-25 19:18:30|15364.3|15363.3|15364.7|15363.7|15364.7|15363.7|15364.2|15363.2|53
1629919120000|2021-08-25 19:18:40|15364.6|15363.6|15364.8|15363.8|15365.1|15364.1|15364.4|15363.4|25
1629919130000|2021-08-25 19:18:50|15364.7|15363.7|15364.4|15363.4|15365.3|15364.3|15364.4|15363.4|70
1629919140000|2021-08-25 19:19:00|15364.6|15363.6|15364.9|15363.9|15364.9|15363.9|15364.1|15363.1|54
1629919150000|2021-08-25 19:19:10|15364.8|15363.8|15364.6|15363.6|15364.8|15363.8|15364.3|15363.3|59
1629919160000|2021-08-25 19:19:20|15364.4|15363.4|15363.1|15362.1|15364.7|15363.7|15362.9|15361.9|44
1629919170000|2021-08-25 19:19:30|15362.7|15361.7|15362.7|15361.7|15362.9|15361.9|15362.2|15361.2|89
1629919180000|2021-08-25 19:19:40|15362.6|15361.6|15363.2|15362.2|15363.3|15362.3|15362.2|15361.2|79
1629919190000|2021-08-25 19:19:50|15363.3|15362.3|15363.2|15362.2|15363.9|15362.9|15363.2|15362.2|79
1629919200000|2021-08-25 19:20:00|15363.5|15362.5|15364.4|15363.4|15364.5|15363.5|15363|15362|89
1629919210000|2021-08-25 19:20:10|15364.5|15363.5|15364.5|15363.5|15365.1|15364.1|15364.4|15363.4|74
1629919220000|2021-08-25 19:20:20|15364.6|15363.6|15364.2|15363.2|15364.6|15363.6|15364|15363|55
1629919230000|2021-08-25 19:20:30|15364.4|15363.4|15364.7|15363.7|15364.7|15363.7|15363.7|15362.7|51
1629919240000|2021-08-25 19:20:40|15364.9|15363.9|15365|15364|15365.5|15364.5|15364.6|15363.6|50
1629919250000|2021-08-25 19:20:50|15364.9|15363.9|15365|15364|15365|15364|15364.5|15363.5|19
1629919260000|2021-08-25 19:21:00|15364.5|15363.5|15365.2|15364.2|15365.5|15364.5|15364.5|15363.5|83
1629919270000|2021-08-25 19:21:10|15365.4|15364.4|15365.2|15364.2|15365.7|15364.7|15365|15364|68
1629919280000|2021-08-25 19:21:20|15365.4|15364.4|15365.4|15364.4|15365.5|15364.5|15364.7|15363.7|56
1629919290000|2021-08-25 19:21:30|15365.5|15364.5|15365.5|15364.5|15365.7|15364.7|15365.1|15364.1|55
1629919300000|2021-08-25 19:21:40|15365.1|15364.1|15365.2|15364.2|15365.6|15364.6|15365|15364|27
1629919310000|2021-08-25 19:21:50|15365.4|15364.4|15365.7|15364.7|15365.7|15364.7|15365.2|15364.2|25
1629919320000|2021-08-25 19:22:00|15365.6|15364.6|15367.2|15366.2|15367.2|15366.2|15365.6|15364.6|190
1629919330000|2021-08-25 19:22:10|15367.5|15366.5|15367.2|15366.2|15368|15367|15366.6|15365.6|143
1629919340000|2021-08-25 19:22:20|15367.1|15366.1|15366.9|15365.9|15367.2|15366.2|15366.5|15365.5|83
1629919350000|2021-08-25 19:22:30|15367|15366|15366.1|15365.1|15367.4|15366.4|15366.1|15365.1|97
1629919360000|2021-08-25 19:22:40|15366.2|15365.2|15366|15365|15366.7|15365.7|15366|15365|63
1629919370000|2021-08-25 19:22:50|15365.7|15364.7|15366.5|15365.5|15366.5|15365.5|15365.7|15364.7|72
1629919380000|2021-08-25 19:23:00|15366.4|15365.4|15365.7|15364.7|15366.7|15365.7|15365.6|15364.6|210
1629919390000|2021-08-25 19:23:10|15365.6|15364.6|15365.2|15364.2|15365.7|15364.7|15365.1|15364.1|153
1629919400000|2021-08-25 19:23:20|15365.4|15364.4|15364.5|15363.5|15365.7|15364.7|15364.2|15363.2|132
1629919410000|2021-08-25 19:23:30|15364.4|15363.4|15364|15363|15364.7|15363.7|15363.7|15362.7|88
1629919420000|2021-08-25 19:23:40|15363.9|15362.9|15363.9|15362.9|15364.1|15363.1|15363.9|15362.9|28
1629919430000|2021-08-25 19:23:50|15364|15363|15364.6|15363.6|15364.7|15363.7|15363.5|15362.5|49
1629919440000|2021-08-25 19:24:00|15364.5|15363.5|15364|15363|15364.5|15363.5|15363.2|15362.2|93
1629919450000|2021-08-25 19:24:10|15363.9|15362.9|15363.9|15362.9|15364.5|15363.5|15363.6|15362.6|55
1629919460000|2021-08-25 19:24:20|15364|15363|15364.7|15363.7|15364.7|15363.7|15363.7|15362.7|45
1629919470000|2021-08-25 19:24:30|15364.9|15363.9|15364.7|15363.7|15365.2|15364.2|15364.4|15363.4|53
1629919480000|2021-08-25 19:24:40|15364.6|15363.6|15364.5|15363.5|15365.1|15364.1|15364.5|15363.5|64
1629919490000|2021-08-25 19:24:50|15364.4|15363.4|15363.4|15362.4|15365|15364|15363.4|15362.4|90
1629919500000|2021-08-25 19:25:00|15363.5|15362.5|15364.5|15363.5|15364.7|15363.7|15363.4|15362.4|104
1629919510000|2021-08-25 19:25:10|15364.6|15363.6|15366.5|15365.5|15366.5|15365.5|15364.5|15363.5|144
1629919520000|2021-08-25 19:25:20|15366.4|15365.4|15365.9|15364.9|15366.5|15365.5|15365.5|15364.5|85
1629919530000|2021-08-25 19:25:30|15365.7|15364.7|15366.2|15365.2|15366.2|15365.2|15365.7|15364.7|35
1629919540000|2021-08-25 19:25:40|15366.1|15365.1|15367|15366|15367.2|15366.2|15366|15365|89
1629919550000|2021-08-25 19:25:50|15366.9|15365.9|15367|15366|15367|15366|15366.2|15365.2|95
1629919560000|2021-08-25 19:26:00|15367.1|15366.1|15368.7|15367.7|15369.2|15368.2|15367.1|15366.1|225
1629919570000|2021-08-25 19:26:10|15368.9|15367.9|15369|15368|15369.6|15368.6|15368.7|15367.7|137
1629919580000|2021-08-25 19:26:20|15368.9|15367.9|15369|15368|15369.2|15368.2|15368.5|15367.5|78
1629919590000|2021-08-25 19:26:30|15369.1|15368.1|15368.4|15367.4|15369.5|15368.5|15368.4|15367.4|85
1629919600000|2021-08-25 19:26:40|15368.5|15367.5|15369.2|15368.2|15369.4|15368.4|15368.4|15367.4|45
1629919610000|2021-08-25 19:26:50|15369.4|15368.4|15369.5|15368.5|15369.7|15368.7|15369.2|15368.2|47
1629919620000|2021-08-25 19:27:00|15370|15369|15370.5|15369.5|15371|15370|15369.9|15368.9|333
1629919630000|2021-08-25 19:27:10|15370.7|15369.7|15370.5|15369.5|15371.2|15370.2|15370.4|15369.4|129
1629919640000|2021-08-25 19:27:20|15370.6|15369.6|15371.1|15370.1|15371.4|15370.4|15370.5|15369.5|50
1629919650000|2021-08-25 19:27:30|15371.2|15370.2|15370.9|15369.9|15371.4|15370.4|15370.7|15369.7|79
1629919660000|2021-08-25 19:27:40|15370.7|15369.7|15370.5|15369.5|15371.2|15370.2|15370.2|15369.2|52
1629919670000|2021-08-25 19:27:50|15370.4|15369.4|15370.5|15369.5|15370.5|15369.5|15369.9|15368.9|87
1629919680000|2021-08-25 19:28:00|15370.7|15369.7|15371|15370|15371.4|15370.4|15370.5|15369.5|62
1629919690000|2021-08-25 19:28:10|15370.7|15369.7|15370.9|15369.9|15371|15370|15370.2|15369.2|70
1629919700000|2021-08-25 19:28:20|15370.7|15369.7|15370.9|15369.9|15371|15370|15370.5|15369.5|72
1629919710000|2021-08-25 19:28:30|15370.7|15369.7|15372.2|15371.2|15372.5|15371.5|15370.7|15369.7|270
1629919720000|2021-08-25 19:28:40|15372.1|15371.1|15371.5|15370.5|15372.2|15371.2|15371.2|15370.2|83
1629919730000|2021-08-25 19:28:50|15371.6|15370.6|15371.4|15370.4|15372|15371|15371.2|15370.2|81
1629919740000|2021-08-25 19:29:00|15371.2|15370.2|15371.5|15370.5|15371.9|15370.9|15371.2|15370.2|110
1629919750000|2021-08-25 19:29:10|15371.1|15370.1|15370.5|15369.5|15371.1|15370.1|15370.2|15369.2|103
1629919760000|2021-08-25 19:29:20|15370.6|15369.6|15371.5|15370.5|15371.5|15370.5|15370.4|15369.4|104
1629919770000|2021-08-25 19:29:30|15371.7|15370.7|15372.6|15371.6|15372.6|15371.6|15371.7|15370.7|159
1629919780000|2021-08-25 19:29:40|15372.7|15371.7|15373|15372|15373.1|15372.1|15372.5|15371.5|92
1629919790000|2021-08-25 19:29:50|15373.2|15372.2|15372|15371|15373.7|15372.7|15371.7|15370.7|143
1629919800000|2021-08-25 19:30:00|15372.2|15371.2|15372.5|15371.5|15373.4|15372.4|15371.9|15370.9|183
1629919810000|2021-08-25 19:30:10|15372.6|15371.6|15373.5|15372.5|15373.7|15372.7|15372.6|15371.6|138
1629919820000|2021-08-25 19:30:20|15373.6|15372.6|15374.4|15373.4|15374.5|15373.5|15373.5|15372.5|156
1629919830000|2021-08-25 19:30:30|15374.2|15373.2|15373.9|15372.9|15374.4|15373.4|15373.7|15372.7|110
1629919840000|2021-08-25 19:30:40|15374|15373|15374|15373|15374.2|15373.2|15373.5|15372.5|126
1629919850000|2021-08-25 19:30:50|15374.1|15373.1|15373.6|15372.6|15374.5|15373.5|15373.5|15372.5|113
1629919860000|2021-08-25 19:31:00|15373.7|15372.7|15374.2|15373.2|15374.5|15373.5|15373.6|15372.6|156
1629919870000|2021-08-25 19:31:10|15374.1|15373.1|15373.7|15372.7|15374.5|15373.5|15373.6|15372.6|176
1629919880000|2021-08-25 19:31:20|15374|15373|15373.5|15372.5|15374.2|15373.2|15373.4|15372.4|124
1629919890000|2021-08-25 19:31:30|15373.2|15372.2|15373|15372|15373.7|15372.7|15372.7|15371.7|132
1629919900000|2021-08-25 19:31:40|15372.9|15371.9|15373.2|15372.2|15373.5|15372.5|15372.7|15371.7|115
1629919910000|2021-08-25 19:31:50|15373.4|15372.4|15374.2|15373.2|15374.5|15373.5|15373.4|15372.4|171
1629919920000|2021-08-25 19:32:00|15374.5|15373.5|15375|15374|15375.5|15374.5|15374.5|15373.5|223
1629919930000|2021-08-25 19:32:10|15375.2|15374.2|15375.5|15374.5|15375.5|15374.5|15374.7|15373.7|212
1629919940000|2021-08-25 19:32:20|15375.6|15374.6|15375.7|15374.7|15376.1|15375.1|15375.4|15374.4|236
1629919950000|2021-08-25 19:32:30|15375.6|15374.6|15375.6|15374.6|15376.2|15375.2|15375.6|15374.6|96
1629919960000|2021-08-25 19:32:40|15375.7|15374.7|15375.7|15374.7|15376.1|15375.1|15375.5|15374.5|131
1629919970000|2021-08-25 19:32:50|15375.9|15374.9|15377.7|15376.7|15377.9|15376.9|15375.9|15374.9|213
1629919980000|2021-08-25 19:33:00|15377.6|15376.6|15378.5|15377.5|15379.2|15378.2|15377.5|15376.5|329
1629919990000|2021-08-25 19:33:10|15378.4|15377.4|15378.9|15377.9|15378.9|15377.9|15378|15377|107
1629920000000|2021-08-25 19:33:20|15378.7|15377.7|15378.7|15377.7|15378.7|15377.7|15378|15377|137
1629920010000|2021-08-25 19:33:30|15378.6|15377.6|15378.7|15377.7|15378.9|15377.9|15378.2|15377.2|119
1629920020000|2021-08-25 19:33:40|15378.6|15377.6|15378.6|15377.6|15378.9|15377.9|15378|15377|81
1629920030000|2021-08-25 19:33:50|15378.7|15377.7|15378.5|15377.5|15378.7|15377.7|15377.9|15376.9|95
1629920040000|2021-08-25 19:34:00|15378.6|15377.6|15378.5|15377.5|15378.6|15377.6|15378|15377|65
1629920050000|2021-08-25 19:34:10|15378.6|15377.6|15378.5|15377.5|15379|15378|15378.2|15377.2|73
1629920060000|2021-08-25 19:34:20|15378.2|15377.2|15378.4|15377.4|15378.7|15377.7|15378.2|15377.2|134
1629920070000|2021-08-25 19:34:30|15378.2|15377.2|15377.5|15376.5|15378.2|15377.2|15377.1|15376.1|214
1629920080000|2021-08-25 19:34:40|15377.6|15376.6|15376.9|15375.9|15377.9|15376.9|15376.7|15375.7|94
1629920090000|2021-08-25 19:34:50|15376.7|15375.7|15376.7|15375.7|15377.2|15376.2|15376.7|15375.7|127
1629920100000|2021-08-25 19:35:00|15376.9|15375.9|15377.9|15376.9|15378|15377|15376.9|15375.9|166
1629920110000|2021-08-25 19:35:10|15378|15377|15378|15377|15378.1|15377.1|15377.5|15376.5|72
1629920120000|2021-08-25 19:35:20|15378.5|15377.5|15378.5|15377.5|15378.7|15377.7|15378.2|15377.2|151
1629920130000|2021-08-25 19:35:30|15378.4|15377.4|15378.7|15377.7|15379|15378|15377.6|15376.6|137
1629920140000|2021-08-25 19:35:40|15378.9|15377.9|15380|15379|15380|15379|15378.2|15377.2|235
1629920150000|2021-08-25 19:35:50|15379.7|15378.7|15380|15379|15380.2|15379.2|15379.5|15378.5|153
1629920160000|2021-08-25 19:36:00|15380.2|15379.2|15381.5|15380.5|15381.5|15380.5|15380.1|15379.1|245
1629920170000|2021-08-25 19:36:10|15381.2|15380.2|15382|15381|15382|15381|15381.1|15380.1|169
1629920180000|2021-08-25 19:36:20|15382.1|15381.1|15381.6|15380.6|15382.5|15381.5|15381.5|15380.5|240
1629920190000|2021-08-25 19:36:30|15381.5|15380.5|15381.1|15380.1|15381.6|15380.6|15380.5|15379.5|170
1629920200000|2021-08-25 19:36:40|15381.2|15380.2|15381.1|15380.1|15381.2|15380.2|15380.7|15379.7|64
1629920210000|2021-08-25 19:36:50|15381.2|15380.2|15380.9|15379.9|15381.2|15380.2|15380.7|15379.7|111
1629920220000|2021-08-25 19:37:00|15380.7|15379.7|15381.7|15380.7|15382.2|15381.2|15380.7|15379.7|294
1629920230000|2021-08-25 19:37:10|15381.6|15380.6|15381.2|15380.2|15382|15381|15381|15380|96
1629920240000|2021-08-25 19:37:20|15381.5|15380.5|15380.9|15379.9|15381.5|15380.5|15380.6|15379.6|174
1629920250000|2021-08-25 19:37:30|15381|15380|15381.5|15380.5|15381.7|15380.7|15381|15380|48
1629920260000|2021-08-25 19:37:40|15381.7|15380.7|15381.7|15380.7|15382|15381|15381.5|15380.5|139
1629920270000|2021-08-25 19:37:50|15381.6|15380.6|15382.2|15381.2|15382.5|15381.5|15381.6|15380.6|140
1629920280000|2021-08-25 19:38:00|15382.1|15381.1|15382.2|15381.2|15382.6|15381.6|15381.9|15380.9|120
1629920290000|2021-08-25 19:38:10|15382.1|15381.1|15381.7|15380.7|15382.2|15381.2|15381|15380|170
1629920300000|2021-08-25 19:38:20|15381.6|15380.6|15381.2|15380.2|15381.7|15380.7|15381|15380|156
1629920310000|2021-08-25 19:38:30|15381|15380|15380.7|15379.7|15381.2|15380.2|15380.5|15379.5|123
1629920320000|2021-08-25 19:38:40|15380.5|15379.5|15379.7|15378.7|15380.5|15379.5|15379.6|15378.6|249
1629920330000|2021-08-25 19:38:50|15379.5|15378.5|15378.6|15377.6|15379.5|15378.5|15378.5|15377.5|322
1629920340000|2021-08-25 19:39:00|15378.2|15377.2|15376.6|15375.6|15378.2|15377.2|15376|15375|502
1629920350000|2021-08-25 19:39:10|15376.7|15375.7|15377.4|15376.4|15377.6|15376.6|15376.5|15375.5|227
1629920360000|2021-08-25 19:39:20|15377.2|15376.2|15377.1|15376.1|15377.4|15376.4|15376.7|15375.7|61
1629920370000|2021-08-25 19:39:30|15377|15376|15377.5|15376.5|15377.5|15376.5|15376.5|15375.5|177
1629920380000|2021-08-25 19:39:40|15377.4|15376.4|15377.4|15376.4|15377.7|15376.7|15377|15376|103
1629920390000|2021-08-25 19:39:50|15377.2|15376.2|15376.2|15375.2|15377.5|15376.5|15376.2|15375.2|145
1629920400000|2021-08-25 19:40:00|15376.5|15375.5|15376.7|15375.7|15377.2|15376.2|15376.2|15375.2|156
1629920410000|2021-08-25 19:40:10|15376.9|15375.9|15376.5|15375.5|15376.9|15375.9|15376.2|15375.2|195
1629920420000|2021-08-25 19:40:20|15376.6|15375.6|15377.1|15376.1|15377.1|15376.1|15376.2|15375.2|139
1629920430000|2021-08-25 19:40:30|15377.2|15376.2|15377.2|15376.2|15377.7|15376.7|15377.1|15376.1|109
1629920440000|2021-08-25 19:40:40|15377.5|15376.5|15376.6|15375.6|15377.5|15376.5|15376.2|15375.2|148
1629920450000|2021-08-25 19:40:50|15376.5|15375.5|15376.7|15375.7|15376.9|15375.9|15376|15375|99
1629920460000|2021-08-25 19:41:00|15376.5|15375.5|15376.4|15375.4|15376.9|15375.9|15376.2|15375.2|77
1629920470000|2021-08-25 19:41:10|15376.5|15375.5|15375.2|15374.2|15376.7|15375.7|15374.9|15373.9|259
1629920480000|2021-08-25 19:41:20|15375.5|15374.5|15375|15374|15375.6|15374.6|15374.7|15373.7|128
1629920490000|2021-08-25 19:41:30|15375.2|15374.2|15375.5|15374.5|15375.7|15374.7|15375.1|15374.1|77
1629920500000|2021-08-25 19:41:40|15375.4|15374.4|15377|15376|15377.2|15376.2|15375.2|15374.2|100
1629920510000|2021-08-25 19:41:50|15376.9|15375.9|15378.2|15377.2|15378.2|15377.2|15376.9|15375.9|125
1629920520000|2021-08-25 19:42:00|15378.1|15377.1|15381|15380|15381.5|15380.5|15378|15377|413
1629920530000|2021-08-25 19:42:10|15380.9|15379.9|15380.5|15379.5|15381|15380|15380|15379|194
1629920540000|2021-08-25 19:42:20|15380.7|15379.7|15381.4|15380.4|15382|15381|15380.7|15379.7|249
1629920550000|2021-08-25 19:42:30|15381.5|15380.5|15384|15383|15384.5|15383.5|15381.5|15380.5|578
1629920560000|2021-08-25 19:42:40|15384.2|15383.2|15385.1|15384.1|15385.2|15384.2|15384|15383|185
1629920570000|2021-08-25 19:42:50|15385.2|15384.2|15387|15386|15387.7|15386.7|15384.9|15383.9|577
1629920580000|2021-08-25 19:43:00|15386.9|15385.9|15386|15385|15387|15386|15386|15385|346
1629920590000|2021-08-25 19:43:10|15385.9|15384.9|15384.6|15383.6|15386|15385|15384.5|15383.5|300
1629920600000|2021-08-25 19:43:20|15384.5|15383.5|15385.2|15384.2|15385.5|15384.5|15384.5|15383.5|131
1629920610000|2021-08-25 19:43:30|15385.4|15384.4|15385.9|15384.9|15386.2|15385.2|15385.2|15384.2|141
1629920620000|2021-08-25 19:43:40|15385.7|15384.7|15385.7|15384.7|15386|15385|15385|15384|87
1629920630000|2021-08-25 19:43:50|15385.5|15384.5|15385.1|15384.1|15385.6|15384.6|15384.5|15383.5|119
1629920640000|2021-08-25 19:44:00|15385.2|15384.2|15385|15384|15385.6|15384.6|15384.7|15383.7|110
1629920650000|2021-08-25 19:44:10|15385.2|15384.2|15384.9|15383.9|15385.2|15384.2|15384.5|15383.5|83
1629920660000|2021-08-25 19:44:20|15384.7|15383.7|15385.2|15384.2|15385.5|15384.5|15384.7|15383.7|84
1629920670000|2021-08-25 19:44:30|15385.1|15384.1|15384.4|15383.4|15385.2|15384.2|15384.2|15383.2|87
1629920680000|2021-08-25 19:44:40|15384.5|15383.5|15384.2|15383.2|15384.5|15383.5|15383.5|15382.5|149
1629920690000|2021-08-25 19:44:50|15384.1|15383.1|15384.7|15383.7|15385|15384|15384.1|15383.1|74
1629920700000|2021-08-25 19:45:00|15384.9|15383.9|15387.1|15386.1|15387.2|15386.2|15384.7|15383.7|201
1629920710000|2021-08-25 19:45:10|15387|15386|15387.9|15386.9|15388.2|15387.2|15386.7|15385.7|231
1629920720000|2021-08-25 19:45:20|15388|15387|15388|15387|15388.6|15387.6|15387.7|15386.7|174
1629920730000|2021-08-25 19:45:30|15387.9|15386.9|15388.9|15387.9|15389.4|15388.4|15387.6|15386.6|247
1629920740000|2021-08-25 19:45:40|15389|15388|15388|15387|15389|15388|15388|15387|139
1629920750000|2021-08-25 19:45:50|15387.7|15386.7|15388.6|15387.6|15388.6|15387.6|15387|15386|196
1629920760000|2021-08-25 19:46:00|15388.7|15387.7|15388.5|15387.5|15389.1|15388.1|15388|15387|106
1629920770000|2021-08-25 19:46:10|15388|15387|15387.6|15386.6|15388.4|15387.4|15387.1|15386.1|234
1629920780000|2021-08-25 19:46:20|15387.5|15386.5|15387.4|15386.4|15388|15387|15387.1|15386.1|72
1629920790000|2021-08-25 19:46:30|15387.2|15386.2|15386|15385|15387.5|15386.5|15385.9|15384.9|155
1629920800000|2021-08-25 19:46:40|15386.1|15385.1|15385.1|15384.1|15386.6|15385.6|15384.7|15383.7|145
1629920810000|2021-08-25 19:46:50|15385|15384|15384.7|15383.7|15385.7|15384.7|15384.7|15383.7|63
1629920820000|2021-08-25 19:47:00|15384.9|15383.9|15383.4|15382.4|15385.5|15384.5|15383.2|15382.2|195
1629920830000|2021-08-25 19:47:10|15383.5|15382.5|15382.9|15381.9|15383.9|15382.9|15382.9|15381.9|132
1629920840000|2021-08-25 19:47:20|15383|15382|15383.6|15382.6|15383.7|15382.7|15382.7|15381.7|53
1629920850000|2021-08-25 19:47:30|15383.5|15382.5|15384.1|15383.1|15384.2|15383.2|15383.5|15382.5|77
1629920860000|2021-08-25 19:47:40|15384|15383|15382.1|15381.1|15384.2|15383.2|15382.1|15381.1|283
1629920870000|2021-08-25 19:47:50|15381.5|15380.5|15381.7|15380.7|15381.9|15380.9|15380.6|15379.6|294
1629920880000|2021-08-25 19:48:00|15381.6|15380.6|15382.1|15381.1|15382.4|15381.4|15381.1|15380.1|113
1629920890000|2021-08-25 19:48:10|15382.2|15381.2|15383|15382|15383.5|15382.5|15382|15381|129
1629920900000|2021-08-25 19:48:20|15382.9|15381.9|15383.4|15382.4|15383.7|15382.7|15382.4|15381.4|107
1629920910000|2021-08-25 19:48:30|15383.5|15382.5|15382.6|15381.6|15383.7|15382.7|15382.6|15381.6|52
1629920920000|2021-08-25 19:48:40|15382.7|15381.7|15383.5|15382.5|15383.5|15382.5|15382.4|15381.4|69
1629920930000|2021-08-25 19:48:50|15383.4|15382.4|15383.5|15382.5|15383.9|15382.9|15382.9|15381.9|54
1629920940000|2021-08-25 19:49:00|15383.4|15382.4|15380.5|15379.5|15383.5|15382.5|15380.1|15379.1|131
1629920950000|2021-08-25 19:49:10|15380.4|15379.4|15379.9|15378.9|15380.5|15379.5|15379.1|15378.1|122
1629920960000|2021-08-25 19:49:20|15379.7|15378.7|15380.1|15379.1|15380.4|15379.4|15379.5|15378.5|81
1629920970000|2021-08-25 19:49:30|15379.9|15378.9|15378.6|15377.6|15379.9|15378.9|15378|15377|122
1629920980000|2021-08-25 19:49:40|15378.5|15377.5|15377.6|15376.6|15378.6|15377.6|15377.5|15376.5|77
1629920990000|2021-08-25 19:49:50|15377.7|15376.7|15378.9|15377.9|15378.9|15377.9|15377.7|15376.7|101
1629921000000|2021-08-25 19:50:00|15378.7|15377.7|15383.6|15382.6|15385.4|15384.4|15378.7|15377.7|704
1629921010000|2021-08-25 19:50:10|15383.5|15382.5|15380.5|15379.5|15383.5|15382.5|15379.9|15378.9|178
1629921020000|2021-08-25 19:50:20|15380.6|15379.6|15382.4|15381.4|15382.5|15381.5|15380.4|15379.4|118
1629921030000|2021-08-25 19:50:30|15382.2|15381.2|15382|15381|15383|15382|15381.2|15380.2|93
1629921040000|2021-08-25 19:50:40|15381.9|15380.9|15383.1|15382.1|15383.6|15382.6|15381.7|15380.7|52
1629921050000|2021-08-25 19:50:50|15382.9|15381.9|15381.7|15380.7|15383.2|15382.2|15381.2|15380.2|120
1629921060000|2021-08-25 19:51:00|15381.6|15380.6|15382.7|15381.7|15383.4|15382.4|15381.6|15380.6|104
1629921070000|2021-08-25 19:51:10|15382.6|15381.6|15384|15383|15384.4|15383.4|15382.6|15381.6|147
1629921080000|2021-08-25 19:51:20|15384.1|15383.1|15383.6|15382.6|15384.1|15383.1|15382.9|15381.9|85
1629921090000|2021-08-25 19:51:30|15383.5|15382.5|15383.1|15382.1|15384|15383|15382.7|15381.7|209
1629921100000|2021-08-25 19:51:40|15383|15382|15384.7|15383.7|15385|15384|15383|15382|355
1629921110000|2021-08-25 19:51:50|15384.5|15383.5|15384|15383|15384.9|15383.9|15383.6|15382.6|252
1629921120000|2021-08-25 19:52:00|15383.9|15382.9|15380.7|15379.7|15384.4|15383.4|15380.6|15379.6|228
1629921130000|2021-08-25 19:52:10|15380.6|15379.6|15381.5|15380.5|15382.5|15381.5|15380.2|15379.2|306
1629921140000|2021-08-25 19:52:20|15381.4|15380.4|15380.2|15379.2|15381.5|15380.5|15380|15379|103
1629921150000|2021-08-25 19:52:30|15380|15379|15380|15379|15380.7|15379.7|15379.7|15378.7|252
1629921160000|2021-08-25 19:52:40|15380.1|15379.1|15379.4|15378.4|15381|15380|15379.4|15378.4|277
1629921170000|2021-08-25 19:52:50|15379.5|15378.5|15379.5|15378.5|15379.6|15378.6|15378.7|15377.7|195
1629921180000|2021-08-25 19:53:00|15379|15378|15376.1|15375.1|15379.1|15378.1|15375.5|15374.5|533
1629921190000|2021-08-25 19:53:10|15375.9|15374.9|15377.2|15376.2|15377.5|15376.5|15375.5|15374.5|262
1629921200000|2021-08-25 19:53:20|15377.1|15376.1|15376.7|15375.7|15377.1|15376.1|15375.9|15374.9|142
1629921210000|2021-08-25 19:53:30|15377|15376|15378|15377|15378.2|15377.2|15376.7|15375.7|243
1629921220000|2021-08-25 19:53:40|15378.2|15377.2|15377.7|15376.7|15378.2|15377.2|15377.5|15376.5|98
1629921230000|2021-08-25 19:53:50|15377.6|15376.6|15378.2|15377.2|15378.2|15377.2|15377|15376|111
1629921240000|2021-08-25 19:54:00|15378.1|15377.1|15376.9|15375.9|15378.2|15377.2|15376.5|15375.5|153
1629921250000|2021-08-25 19:54:10|15377|15376|15376.7|15375.7|15377.2|15376.2|15376.5|15375.5|65
1629921260000|2021-08-25 19:54:20|15376.6|15375.6|15375.1|15374.1|15376.7|15375.7|15374.7|15373.7|312
1629921270000|2021-08-25 19:54:30|15375.2|15374.2|15375.2|15374.2|15376.5|15375.5|15374.9|15373.9|170
1629921280000|2021-08-25 19:54:40|15375.1|15374.1|15377.5|15376.5|15377.7|15376.7|15375.1|15374.1|247
1629921290000|2021-08-25 19:54:50|15377.7|15376.7|15379.5|15378.5|15380.2|15379.2|15377.7|15376.7|478
1629921300000|2021-08-25 19:55:00|15379.4|15378.4|15381.2|15380.2|15381.2|15380.2|15379|15378|432
1629921310000|2021-08-25 19:55:10|15381.4|15380.4|15379.7|15378.7|15382.5|15381.5|15379.7|15378.7|575
1629921320000|2021-08-25 19:55:20|15379.6|15378.6|15377.1|15376.1|15379.7|15378.7|15377|15376|271
1629921330000|2021-08-25 19:55:30|15377.5|15376.5|15378.1|15377.1|15379.2|15378.2|15377.1|15376.1|162
1629921340000|2021-08-25 19:55:40|15378.2|15377.2|15378.4|15377.4|15379.5|15378.5|15378.1|15377.1|128
1629921350000|2021-08-25 19:55:50|15378.2|15377.2|15377.9|15376.9|15378.7|15377.7|15377.6|15376.6|137
1629921360000|2021-08-25 19:56:00|15378|15377|15376.5|15375.5|15378.7|15377.7|15376|15375|282
1629921370000|2021-08-25 19:56:10|15376.2|15375.2|15378.1|15377.1|15378.2|15377.2|15376.1|15375.1|289
1629921380000|2021-08-25 19:56:20|15378|15377|15376.7|15375.7|15378.7|15377.7|15376.5|15375.5|167
1629921390000|2021-08-25 19:56:30|15376.9|15375.9|15377|15376|15377|15376|15376.2|15375.2|193
1629921400000|2021-08-25 19:56:40|15376.9|15375.9|15376.6|15375.6|15377.5|15376.5|15376.5|15375.5|126
1629921410000|2021-08-25 19:56:50|15376.7|15375.7|15376.7|15375.7|15377.4|15376.4|15376.2|15375.2|150
1629921420000|2021-08-25 19:57:00|15376.9|15375.9|15375.5|15374.5|15376.9|15375.9|15374.7|15373.7|403
1629921430000|2021-08-25 19:57:10|15375.6|15374.6|15372.5|15371.5|15377|15376|15371.5|15370.5|823
1629921440000|2021-08-25 19:57:20|15372.6|15371.6|15373|15372|15373.9|15372.9|15372|15371|238
1629921450000|2021-08-25 19:57:30|15373.1|15372.1|15374.9|15373.9|15375.2|15374.2|15372.5|15371.5|208
1629921460000|2021-08-25 19:57:40|15375|15374|15373.9|15372.9|15375.2|15374.2|15373.7|15372.7|360
1629921470000|2021-08-25 19:57:50|15374|15373|15374.1|15373.1|15374.9|15373.9|15374|15373|137
1629921480000|2021-08-25 19:58:00|15374.2|15373.2|15375.9|15374.9|15376.5|15375.5|15374|15373|349
1629921490000|2021-08-25 19:58:10|15376|15375|15372.5|15371.5|15376.1|15375.1|15372.5|15371.5|262
1629921500000|2021-08-25 19:58:20|15372.6|15371.6|15372.9|15371.9|15373|15372|15372.2|15371.2|169
1629921510000|2021-08-25 19:58:30|15372.7|15371.7|15372.5|15371.5|15373.2|15372.2|15372.4|15371.4|153
1629921520000|2021-08-25 19:58:40|15372.4|15371.4|15373.2|15372.2|15373.5|15372.5|15372.4|15371.4|190
1629921530000|2021-08-25 19:58:50|15373.4|15372.4|15371.9|15370.9|15373.5|15372.5|15371.6|15370.6|333
1629921540000|2021-08-25 19:59:00|15372|15371|15370.7|15369.7|15372|15371|15370.7|15369.7|407
1629921550000|2021-08-25 19:59:10|15371.4|15370.4|15371.6|15370.6|15372.1|15371.1|15370.9|15369.9|327
1629921560000|2021-08-25 19:59:20|15371.5|15370.5|15371.7|15370.7|15371.7|15370.7|15370.5|15369.5|400
1629921570000|2021-08-25 19:59:30|15371.9|15370.9|15372.1|15371.1|15372.2|15371.2|15370.7|15369.7|539
1629921580000|2021-08-25 19:59:40|15372|15371|15371.7|15370.7|15372.9|15371.9|15371.1|15370.1|491
1629921590000|2021-08-25 19:59:50|15371.5|15370.5|15368.9|15367.9|15371.9|15370.9|15366.5|15365.5|1487
1629921600000|2021-08-25 20:00:00|15368.6|15367.6|15369.1|15367.1|15369.7|15367.7|15367.2|15365.2|1111
1629921610000|2021-08-25 20:00:10|15369|15367|15369.2|15367.2|15369.8|15367.8|15368.2|15366.2|239
1629921620000|2021-08-25 20:00:20|15369|15367|15370.2|15368.2|15370.2|15368.2|15369|15367|259
1629921630000|2021-08-25 20:00:30|15370.1|15368.1|15370.2|15368.2|15370.5|15368.5|15369.2|15367.2|220
1629921640000|2021-08-25 20:00:40|15370.1|15368.1|15371.7|15369.7|15371.7|15369.7|15370|15368|314
1629921650000|2021-08-25 20:00:50|15371.6|15369.6|15372.1|15370.1|15372.2|15370.2|15371.6|15369.6|201
1629921660000|2021-08-25 20:01:00|15372|15370|15372.5|15370.5|15373.1|15371.1|15371.8|15369.8|218
1629921670000|2021-08-25 20:01:10|15372.6|15370.6|15372.7|15370.7|15373|15371|15372|15370|135
1629921680000|2021-08-25 20:01:20|15372.6|15370.6|15373.1|15371.1|15373.5|15371.5|15372.6|15370.6|162
1629921690000|2021-08-25 20:01:30|15373.2|15371.2|15370.6|15368.6|15373.2|15371.2|15370.6|15368.6|262
1629921700000|2021-08-25 20:01:40|15370.5|15368.5|15371.2|15369.2|15371.3|15369.3|15370.5|15368.5|85
1629921710000|2021-08-25 20:01:50|15371.1|15369.1|15369.8|15367.8|15371.1|15369.1|15369.7|15367.7|36
1629921720000|2021-08-25 20:02:00|15369.7|15367.7|15369.2|15367.2|15370.2|15368.2|15369.2|15367.2|141
1629921730000|2021-08-25 20:02:10|15369.6|15367.6|15370.3|15368.3|15370.7|15368.7|15369.6|15367.6|161
1629921740000|2021-08-25 20:02:20|15370.5|15368.5|15370.2|15368.2|15370.5|15368.5|15369.7|15367.7|59
1629921750000|2021-08-25 20:02:30|15370.3|15368.3|15370|15368|15370.3|15368.3|15369.8|15367.8|24
1629921760000|2021-08-25 20:02:40|15370.1|15368.1|15370.2|15368.2|15370.3|15368.3|15369.5|15367.5|47
1629921770000|2021-08-25 20:02:50|15370.1|15368.1|15370|15368|15370.1|15368.1|15369.7|15367.7|21
1629921780000|2021-08-25 20:03:00|15369.8|15367.8|15369.5|15367.5|15370.2|15368.2|15369.5|15367.5|57
1629921790000|2021-08-25 20:03:10|15369.6|15367.6|15369.8|15367.8|15369.8|15367.8|15369.5|15367.5|56
1629921800000|2021-08-25 20:03:20|15369.7|15367.7|15369.8|15367.8|15369.8|15367.8|15369.7|15367.7|7
1629921810000|2021-08-25 20:03:30|15369.7|15367.7|15369.8|15367.8|15370.2|15368.2|15369.7|15367.7|84
1629921820000|2021-08-25 20:03:40|15369.7|15367.7|15369.7|15367.7|15370|15368|15369.6|15367.6|20
1629921830000|2021-08-25 20:03:50|15369.5|15367.5|15369.2|15367.2|15369.5|15367.5|15369|15367|100
1629921840000|2021-08-25 20:04:00|15369.7|15367.7|15370.5|15368.5|15370.5|15368.5|15369.7|15367.7|287
1629921850000|2021-08-25 20:04:10|15370.2|15368.2|15370.6|15368.6|15371|15369|15370.2|15368.2|85
1629921860000|2021-08-25 20:04:20|15370.7|15368.7|15370.7|15368.7|15371|15369|15370.5|15368.5|60
1629921870000|2021-08-25 20:04:30|15370.6|15368.6|15370.3|15368.3|15371|15369|15369.7|15367.7|129
1629921880000|2021-08-25 20:04:40|15370.5|15368.5|15370.3|15368.3|15370.5|15368.5|15370.2|15368.2|24
1629921890000|2021-08-25 20:04:50|15370.5|15368.5|15370.3|15368.3|15370.6|15368.6|15370|15368|31
1629921900000|2021-08-25 20:05:00|15370.1|15368.1|15370.6|15368.6|15371|15369|15370|15368|169
1629921910000|2021-08-25 20:05:10|15370.8|15368.8|15370.5|15368.5|15370.8|15368.8|15370.5|15368.5|39
1629921920000|2021-08-25 20:05:20|15370.6|15368.6|15370.7|15368.7|15370.7|15368.7|15370.3|15368.3|66
1629921930000|2021-08-25 20:05:30|15370.6|15368.6|15370.8|15368.8|15371|15369|15370.6|15368.6|39
1629921940000|2021-08-25 20:05:40|15370.7|15368.7|15371.2|15369.2|15371.5|15369.5|15370.7|15368.7|59
1629921950000|2021-08-25 20:05:50|15371.1|15369.1|15370.3|15368.3|15371.2|15369.2|15369.7|15367.7|131
1629921960000|2021-08-25 20:06:00|15370.2|15368.2|15370|15368|15370.5|15368.5|15369.8|15367.8|20
1629921970000|2021-08-25 20:06:10|15369.8|15367.8|15370.3|15368.3|15370.5|15368.5|15369.7|15367.7|66
1629921980000|2021-08-25 20:06:20|15370.5|15368.5|15370.1|15368.1|15370.5|15368.5|15370.1|15368.1|27
1629921990000|2021-08-25 20:06:30|15370.2|15368.2|15370.3|15368.3|15370.3|15368.3|15370.1|15368.1|14
1629922000000|2021-08-25 20:06:40|15370.2|15368.2|15370.2|15368.2|15370.5|15368.5|15370.2|15368.2|19
1629922010000|2021-08-25 20:06:50|15370.3|15368.3|15370.3|15368.3|15370.5|15368.5|15370.2|15368.2|12
1629922020000|2021-08-25 20:07:00|15370.2|15368.2|15369.6|15367.6|15370.3|15368.3|15369.6|15367.6|77
1629922030000|2021-08-25 20:07:10|15369.7|15367.7|15369.5|15367.5|15370|15368|15369.5|15367.5|17
1629922040000|2021-08-25 20:07:20|15369.6|15367.6|15369.5|15367.5|15369.7|15367.7|15369.3|15367.3|105
1629922050000|2021-08-25 20:07:30|15369.6|15367.6|15369.2|15367.2|15369.6|15367.6|15369|15367|66
1629922060000|2021-08-25 20:07:40|15369.1|15367.1|15369.8|15367.8|15370.1|15368.1|15369|15367|89
1629922070000|2021-08-25 20:07:50|15370|15368|15369.8|15367.8|15370|15368|15369.7|15367.7|17
1629922080000|2021-08-25 20:08:00|15370|15368|15369.7|15367.7|15370|15368|15369.3|15367.3|49
1629922090000|2021-08-25 20:08:10|15369.8|15367.8|15370|15368|15370|15368|15369.5|15367.5|24
1629922100000|2021-08-25 20:08:20|15370.2|15368.2|15369.5|15367.5|15370.5|15368.5|15369.3|15367.3|47
1629922110000|2021-08-25 20:08:30|15369.6|15367.6|15369.7|15367.7|15370|15368|15369.5|15367.5|42
1629922120000|2021-08-25 20:08:40|15369.6|15367.6|15370|15368|15370.1|15368.1|15369.6|15367.6|41
1629922130000|2021-08-25 20:08:50|15370.2|15368.2|15369.7|15367.7|15370.2|15368.2|15369.5|15367.5|30
1629922140000|2021-08-25 20:09:00|15369.5|15367.5|15369.2|15367.2|15369.7|15367.7|15369.2|15367.2|68
1629922150000|2021-08-25 20:09:10|15369.3|15367.3|15369.2|15367.2|15369.7|15367.7|15369.2|15367.2|21
1629922160000|2021-08-25 20:09:20|15369.3|15367.3|15367.8|15365.8|15369.5|15367.5|15367.8|15365.8|87
1629922170000|2021-08-25 20:09:30|15367.7|15365.7|15367.1|15365.1|15368|15366|15366.7|15364.7|105
1629922180000|2021-08-25 20:09:40|15367|15365|15366.8|15364.8|15367.1|15365.1|15366.7|15364.7|35
1629922190000|2021-08-25 20:09:50|15367|15365|15367.3|15365.3|15367.3|15365.3|15366.7|15364.7|76
1629922200000|2021-08-25 20:10:00|15367.5|15365.5|15367.1|15365.1|15367.5|15365.5|15366|15364|140
1629922210000|2021-08-25 20:10:10|15367.2|15365.2|15368.2|15366.2|15368.2|15366.2|15366.6|15364.6|44
1629922220000|2021-08-25 20:10:20|15368|15366|15369.1|15367.1|15369.1|15367.1|15367.8|15365.8|57
1629922230000|2021-08-25 20:10:30|15369|15367|15369.2|15367.2|15369.2|15367.2|15368.6|15366.6|10
1629922240000|2021-08-25 20:10:40|15369.1|15367.1|15369.1|15367.1|15369.2|15367.2|15367.7|15365.7|58
1629922250000|2021-08-25 20:10:50|15368.8|15366.8|15368.8|15366.8|15368.8|15366.8|15368.5|15366.5|40
1629922260000|2021-08-25 20:11:00|15369|15367|15369.7|15367.7|15369.8|15367.8|15369|15367|15
1629922270000|2021-08-25 20:11:10|15369.6|15367.6|15369.6|15367.6|15369.7|15367.7|15368.8|15366.8|68
1629922280000|2021-08-25 20:11:20|15369.3|15367.3|15368.8|15366.8|15369.3|15367.3|15368.6|15366.6|14
1629922290000|2021-08-25 20:11:30|15368.7|15366.7|15368.8|15366.8|15369|15367|15368.6|15366.6|16
1629922300000|2021-08-25 20:11:40|15369|15367|15368.8|15366.8|15369|15367|15368.7|15366.7|14
1629922310000|2021-08-25 20:11:50|15369.3|15367.3|15369|15367|15369.3|15367.3|15369|15367|17
1629922320000|2021-08-25 20:12:00|15369.1|15367.1|15369.6|15367.6|15369.6|15367.6|15368.8|15366.8|31
1629922330000|2021-08-25 20:12:10|15369.7|15367.7|15369.3|15367.3|15369.7|15367.7|15369.3|15367.3|17
1629922340000|2021-08-25 20:12:20|15369.5|15367.5|15369.5|15367.5|15369.7|15367.7|15369.2|15367.2|19
1629922350000|2021-08-25 20:12:30|15369.2|15367.2|15369.5|15367.5|15369.6|15367.6|15369.2|15367.2|22
1629922360000|2021-08-25 20:12:40|15369.3|15367.3|15369.6|15367.6|15369.7|15367.7|15369.2|15367.2|23
1629922370000|2021-08-25 20:12:50|15369.7|15367.7|15369.3|15367.3|15369.7|15367.7|15369.2|15367.2|46
1629922380000|2021-08-25 20:13:00|15369.5|15367.5|15370.8|15368.8|15371|15369|15369.5|15367.5|90
1629922390000|2021-08-25 20:13:10|15370.7|15368.7|15371|15369|15371.1|15369.1|15370.7|15368.7|59
1629922400000|2021-08-25 20:13:20|15370.7|15368.7|15371.1|15369.1|15371.2|15369.2|15370.7|15368.7|32
1629922410000|2021-08-25 20:13:30|15371|15369|15370.5|15368.5|15371|15369|15370.5|15368.5|15
1629922420000|2021-08-25 20:13:40|15369.3|15367.3|15370.3|15368.3|15370.5|15368.5|15369.3|15367.3|51
1629922430000|2021-08-25 20:13:50|15370.5|15368.5|15370.6|15368.6|15370.8|15368.8|15369.7|15367.7|85
1629922440000|2021-08-25 20:14:00|15370.5|15368.5|15371|15369|15371.2|15369.2|15370.5|15368.5|33
1629922450000|2021-08-25 20:14:10|15371.1|15369.1|15371.2|15369.2|15371.3|15369.3|15371|15369|29
1629922460000|2021-08-25 20:14:20|15371.3|15369.3|15370.6|15368.6|15371.3|15369.3|15370.6|15368.6|25
1629922470000|2021-08-25 20:14:30|15370.5|15368.5|15370.6|15368.6|15371.1|15369.1|15370.5|15368.5|35
1629922480000|2021-08-25 20:14:40|15370.7|15368.7|15370.8|15368.8|15371.7|15369.7|15369.6|15367.6|179
1629922490000|2021-08-25 20:14:50|15371|15369|15371.1|15369.1|15371.6|15369.6|15370.8|15368.8|55
1629922500000|2021-08-25 20:15:00|15371.2|15369.2|15371|15369|15371.3|15369.3|15371|15369|19
1629922510000|2021-08-25 20:15:10|15371.1|15369.1|15371.1|15369.1|15371.1|15369.1|15371.1|15369.1|0
1629922520000|2021-08-25 20:15:20|15371|15369|15370.6|15368.6|15371|15369|15370.6|15368.6|1
1629922530000|2021-08-25 20:15:30|15370.7|15368.7|15371.3|15369.3|15371.3|15369.3|15370.7|15368.7|18
1629922540000|2021-08-25 20:15:40|15371.2|15369.2|15371|15369|15371.3|15369.3|15371|15369|11
1629922550000|2021-08-25 20:15:50|15371.1|15369.1|15370.6|15368.6|15371.1|15369.1|15370.6|15368.6|5
1629922560000|2021-08-25 20:16:00|15370.7|15368.7|15370.8|15368.8|15371.1|15369.1|15370.7|15368.7|2
1629922570000|2021-08-25 20:16:10|15371|15369|15371.3|15369.3|15371.6|15369.6|15371|15369|7
1629922580000|2021-08-25 20:16:20|15371.5|15369.5|15371.6|15369.6|15371.6|15369.6|15371.5|15369.5|1
1629922590000|2021-08-25 20:16:30|15371.5|15369.5|15370.8|15368.8|15371.6|15369.6|15370.8|15368.8|21
1629922600000|2021-08-25 20:16:40|15371|15369|15371.6|15369.6|15371.6|15369.6|15371|15369|1
1629922610000|2021-08-25 20:16:50|15371.5|15369.5|15371.3|15369.3|15371.6|15369.6|15371.3|15369.3|2
1629922620000|2021-08-25 20:17:00|15371.2|15369.2|15371|15369|15371.2|15369.2|15370.7|15368.7|28
1629922630000|2021-08-25 20:17:10|15371.1|15369.1|15371.1|15369.1|15371.3|15369.3|15370.8|15368.8|5
1629922640000|2021-08-25 20:17:20|15371|15369|15371.2|15369.2|15371.3|15369.3|15371|15369|5
1629922650000|2021-08-25 20:17:30|15371.3|15369.3|15371.3|15369.3|15371.5|15369.5|15371.2|15369.2|1
1629922660000|2021-08-25 20:17:40|15371.5|15369.5|15371.2|15369.2|15371.6|15369.6|15371.2|15369.2|3
1629922670000|2021-08-25 20:17:50|15371.3|15369.3|15371.2|15369.2|15371.3|15369.3|15371.1|15369.1|16
1629922680000|2021-08-25 20:18:00|15371.3|15369.3|15370.7|15368.7|15371.3|15369.3|15370.7|15368.7|20
1629922690000|2021-08-25 20:18:10|15370.5|15368.5|15370.1|15368.1|15370.5|15368.5|15370|15368|22
1629922700000|2021-08-25 20:18:20|15370|15368|15369.7|15367.7|15370.1|15368.1|15369.7|15367.7|6
1629922710000|2021-08-25 20:18:30|15370.1|15368.1|15369.8|15367.8|15370.2|15368.2|15369.7|15367.7|15
1629922720000|2021-08-25 20:18:40|15370|15368|15369.5|15367.5|15370|15368|15369.3|15367.3|20
1629922730000|2021-08-25 20:18:50|15369.3|15367.3|15369.3|15367.3|15369.5|15367.5|15369.3|15367.3|6
1629922740000|2021-08-25 20:19:00|15369.5|15367.5|15368.8|15366.8|15369.5|15367.5|15368.6|15366.6|18
1629922750000|2021-08-25 20:19:10|15368.6|15366.6|15368.8|15366.8|15368.8|15366.8|15368.6|15366.6|3
1629922760000|2021-08-25 20:19:20|15369|15367|15369.1|15367.1|15369.2|15367.2|15368.8|15366.8|1
1629922770000|2021-08-25 20:19:30|15369.3|15367.3|15369.6|15367.6|15369.6|15367.6|15369.3|15367.3|6
1629922780000|2021-08-25 20:19:40|15369.3|15367.3|15369.8|15367.8|15370|15368|15369.3|15367.3|7
1629922790000|2021-08-25 20:19:50|15370|15368|15369.6|15367.6|15370|15368|15369.6|15367.6|0
1629922800000|2021-08-25 20:20:00|15369.7|15367.7|15369.6|15367.6|15369.8|15367.8|15369.6|15367.6|7
1629922810000|2021-08-25 20:20:10|15369.7|15367.7|15369.5|15367.5|15369.8|15367.8|15369.5|15367.5|4
1629922820000|2021-08-25 20:20:20|15369.2|15367.2|15369.3|15367.3|15369.3|15367.3|15369.2|15367.2|5
1629922830000|2021-08-25 20:20:30|15369.5|15367.5|15369.3|15367.3|15369.5|15367.5|15369.3|15367.3|3
1629922840000|2021-08-25 20:20:40|15368.6|15366.6|15368.6|15366.6|15368.6|15366.6|15368.5|15366.5|10
1629922850000|2021-08-25 20:20:50|15368.5|15366.5|15368.8|15366.8|15368.8|15366.8|15368.3|15366.3|2
1629922860000|2021-08-25 20:21:00|15369.3|15367.3|15369.6|15367.6|15369.6|15367.6|15369.3|15367.3|6
1629922870000|2021-08-25 20:21:10|15369.7|15367.7|15369.2|15367.2|15370.1|15368.1|15369.2|15367.2|10
1629922880000|2021-08-25 20:21:20|15369.3|15367.3|15369|15367|15369.3|15367.3|15369|15367|5
1629922890000|2021-08-25 20:21:30|15368.8|15366.8|15369|15367|15369.1|15367.1|15368.8|15366.8|1
1629922910000|2021-08-25 20:21:50|15368.8|15366.8|15369.1|15367.1|15369.1|15367.1|15368.7|15366.7|3
1629922920000|2021-08-25 20:22:00|15369.2|15367.2|15369.2|15367.2|15369.3|15367.3|15369.2|15367.2|1
1629922930000|2021-08-25 20:22:10|15369.3|15367.3|15369.2|15367.2|15369.3|15367.3|15369.2|15367.2|2
1629922940000|2021-08-25 20:22:20|15369.1|15367.1|15369.2|15367.2|15369.2|15367.2|15369.1|15367.1|0
1629922950000|2021-08-25 20:22:30|15369.1|15367.1|15369.1|15367.1|15369.2|15367.2|15369.1|15367.1|2
1629922960000|2021-08-25 20:22:40|15369.2|15367.2|15369.6|15367.6|15369.8|15367.8|15369.1|15367.1|6
1629922970000|2021-08-25 20:22:50|15369.8|15367.8|15369.7|15367.7|15369.8|15367.8|15369.3|15367.3|5
1629922980000|2021-08-25 20:23:00|15369.6|15367.6|15369.8|15367.8|15369.8|15367.8|15369.6|15367.6|4
1629922990000|2021-08-25 20:23:10|15370|15368|15369.8|15367.8|15370|15368|15369.8|15367.8|1
1629923000000|2021-08-25 20:23:20|15370.1|15368.1|15370|15368|15370.1|15368.1|15369.8|15367.8|13
1629923010000|2021-08-25 20:23:30|15370.2|15368.2|15370.1|15368.1|15370.2|15368.2|15369.8|15367.8|17
1629923020000|2021-08-25 20:23:40|15370.2|15368.2|15370.1|15368.1|15370.2|15368.2|15370.1|15368.1|6
1629923030000|2021-08-25 20:23:50|15370|15368|15370.2|15368.2|15370.2|15368.2|15369.8|15367.8|5
1629923040000|2021-08-25 20:24:00|15369.8|15367.8|15370.1|15368.1|15370.1|15368.1|15369.8|15367.8|19
1629923050000|2021-08-25 20:24:10|15370.2|15368.2|15370|15368|15370.2|15368.2|15370|15368|3
1629923060000|2021-08-25 20:24:20|15369.8|15367.8|15369.3|15367.3|15370|15368|15369.2|15367.2|7
1629923070000|2021-08-25 20:24:30|15369.1|15367.1|15369.6|15367.6|15369.8|15367.8|15369.1|15367.1|8
1629923080000|2021-08-25 20:24:40|15369.7|15367.7|15369.8|15367.8|15369.8|15367.8|15369.7|15367.7|0
1629923090000|2021-08-25 20:24:50|15369.7|15367.7|15369.5|15367.5|15369.7|15367.7|15369.5|15367.5|1
1629923100000|2021-08-25 20:25:00|15369.6|15367.6|15369.6|15367.6|15369.6|15367.6|15369.3|15367.3|12
1629923110000|2021-08-25 20:25:10|15369.7|15367.7|15369.7|15367.7|15369.8|15367.8|15369.7|15367.7|2
1629923120000|2021-08-25 20:25:20|15369.8|15367.8|15369.6|15367.6|15369.8|15367.8|15369.6|15367.6|2
1629923130000|2021-08-25 20:25:30|15369.5|15367.5|15369.5|15367.5|15369.5|15367.5|15369.5|15367.5|1
1629923150000|2021-08-25 20:25:50|15369.1|15367.1|15369.3|15367.3|15369.3|15367.3|15368.8|15366.8|11
1629923160000|2021-08-25 20:26:00|15369.5|15367.5|15369.3|15367.3|15369.5|15367.5|15369.3|15367.3|1
1629923170000|2021-08-25 20:26:10|15369.5|15367.5|15369.8|15367.8|15369.8|15367.8|15369.3|15367.3|14
1629923180000|2021-08-25 20:26:20|15370|15368|15370.1|15368.1|15370.2|15368.2|15369.8|15367.8|19
1629923190000|2021-08-25 20:26:30|15370.2|15368.2|15369.8|15367.8|15370.2|15368.2|15369.7|15367.7|9
1629923210000|2021-08-25 20:26:50|15369.6|15367.6|15369.6|15367.6|15369.6|15367.6|15369.6|15367.6|3
1629923220000|2021-08-25 20:27:00|15369.5|15367.5|15369.3|15367.3|15369.5|15367.5|15369.2|15367.2|3
1629923230000|2021-08-25 20:27:10|15369.2|15367.2|15369.3|15367.3|15369.3|15367.3|15368.6|15366.6|18
1629923240000|2021-08-25 20:27:20|15369.2|15367.2|15369.3|15367.3|15369.3|15367.3|15369.1|15367.1|2
1629923250000|2021-08-25 20:27:30|15369.2|15367.2|15369.1|15367.1|15369.3|15367.3|15369.1|15367.1|1
1629923260000|2021-08-25 20:27:40|15368.8|15366.8|15369.1|15367.1|15369.1|15367.1|15368.8|15366.8|2
1629923270000|2021-08-25 20:27:50|15369|15367|15368.6|15366.6|15369.1|15367.1|15368.6|15366.6|1
1629923280000|2021-08-25 20:28:00|15368.7|15366.7|15368.8|15366.8|15369.1|15367.1|15368.6|15366.6|5
1629923290000|2021-08-25 20:28:10|15368.7|15366.7|15368.8|15366.8|15369.1|15367.1|15368.7|15366.7|0
1629923300000|2021-08-25 20:28:20|15368.7|15366.7|15368.6|15366.6|15368.8|15366.8|15368.6|15366.6|2
1629923310000|2021-08-25 20:28:30|15368.5|15366.5|15368.3|15366.3|15368.5|15366.5|15368.2|15366.2|2
1629923320000|2021-08-25 20:28:40|15368.2|15366.2|15368.5|15366.5|15368.5|15366.5|15368.2|15366.2|1
1629923330000|2021-08-25 20:28:50|15368.3|15366.3|15369.5|15367.5|15369.5|15367.5|15368.3|15366.3|7
1629923340000|2021-08-25 20:29:00|15369.6|15367.6|15369.3|15367.3|15369.7|15367.7|15369.3|15367.3|5
1629923350000|2021-08-25 20:29:10|15369.2|15367.2|15369.2|15367.2|15369.5|15367.5|15369.2|15367.2|4
1629923360000|2021-08-25 20:29:20|15369.6|15367.6|15370.1|15368.1|15370.2|15368.2|15369.3|15367.3|16
1629923370000|2021-08-25 20:29:30|15369.8|15367.8|15370.1|15368.1|15370.1|15368.1|15369.8|15367.8|9
1629923380000|2021-08-25 20:29:40|15370.2|15368.2|15370|15368|15370.2|15368.2|15370|15368|2
1629923390000|2021-08-25 20:29:50|15370.1|15368.1|15370.3|15368.3|15370.3|15368.3|15370.1|15368.1|4
1629923400000|2021-08-25 20:30:00|15370.5|15368.5|15370.3|15368.3|15370.7|15368.7|15370.3|15368.3|31
1629923410000|2021-08-25 20:30:10|15370.5|15368.5|15370.3|15368.3|15370.5|15368.5|15370.3|15368.3|6
1629923420000|2021-08-25 20:30:20|15370.5|15368.5|15370.5|15368.5|15370.8|15368.8|15370.3|15368.3|6
1629923430000|2021-08-25 20:30:30|15369.8|15367.8|15370.6|15368.6|15370.6|15368.6|15369.8|15367.8|10
1629923440000|2021-08-25 20:30:40|15370.5|15368.5|15370.6|15368.6|15370.6|15368.6|15370.1|15368.1|8
1629923450000|2021-08-25 20:30:50|15370.3|15368.3|15370|15368|15370.3|15368.3|15370|15368|5
1629923460000|2021-08-25 20:31:00|15369.6|15367.6|15369.6|15367.6|15369.6|15367.6|15369.6|15367.6|2
1629923470000|2021-08-25 20:31:10|15369.7|15367.7|15369.5|15367.5|15369.8|15367.8|15369.5|15367.5|7
1629923480000|2021-08-25 20:31:20|15369.6|15367.6|15369.7|15367.7|15369.7|15367.7|15369.5|15367.5|3
1629923490000|2021-08-25 20:31:30|15369.5|15367.5|15369.5|15367.5|15369.5|15367.5|15369.5|15367.5|1
1629923500000|2021-08-25 20:31:40|15369.3|15367.3|15369.7|15367.7|15369.7|15367.7|15369.3|15367.3|3
1629923510000|2021-08-25 20:31:50|15369.8|15367.8|15369.8|15367.8|15369.8|15367.8|15369.8|15367.8|3
1629923520000|2021-08-25 20:32:00|15369.7|15367.7|15370.1|15368.1|15370.1|15368.1|15369.7|15367.7|10
1629923530000|2021-08-25 20:32:10|15370|15368|15369.8|15367.8|15370|15368|15369.8|15367.8|0
1629923540000|2021-08-25 20:32:20|15370|15368|15370.1|15368.1|15370.1|15368.1|15369.3|15367.3|26
1629923550000|2021-08-25 20:32:30|15370.2|15368.2|15370.1|15368.1|15370.3|15368.3|15370|15368|2
1629923560000|2021-08-25 20:32:40|15370|15368|15370.1|15368.1|15370.1|15368.1|15369.6|15367.6|15
1629923570000|2021-08-25 20:32:50|15370|15368|15369.3|15367.3|15370|15368|15369.2|15367.2|11
1629923580000|2021-08-25 20:33:00|15369.5|15367.5|15369.8|15367.8|15370.1|15368.1|15369.3|15367.3|9
1629923590000|2021-08-25 20:33:10|15370|15368|15369.3|15367.3|15370.1|15368.1|15369.3|15367.3|19
1629923600000|2021-08-25 20:33:20|15369.5|15367.5|15369.6|15367.6|15369.6|15367.6|15369.5|15367.5|1
1629923610000|2021-08-25 20:33:30|15369.5|15367.5|15369.8|15367.8|15370|15368|15369.3|15367.3|1
1629923620000|2021-08-25 20:33:40|15370|15368|15369.8|15367.8|15370.1|15368.1|15369.8|15367.8|3
1629923630000|2021-08-25 20:33:50|15370|15368|15370.1|15368.1|15370.1|15368.1|15370|15368|14
1629923640000|2021-08-25 20:34:00|15370|15368|15369.8|15367.8|15370|15368|15369.8|15367.8|22
1629923650000|2021-08-25 20:34:10|15370|15368|15369.6|15367.6|15370|15368|15369.6|15367.6|15
1629923660000|2021-08-25 20:34:20|15369.8|15367.8|15369.2|15367.2|15369.8|15367.8|15369.1|15367.1|7
1629923670000|2021-08-25 20:34:30|15369.1|15367.1|15369.6|15367.6|15369.8|15367.8|15369.1|15367.1|2
1629923680000|2021-08-25 20:34:40|15369.7|15367.7|15369.6|15367.6|15369.7|15367.7|15369.6|15367.6|1
1629923700000|2021-08-25 20:35:00|15369.5|15367.5|15369.5|15367.5|15369.7|15367.7|15369.3|15367.3|9
1629923710000|2021-08-25 20:35:10|15369.3|15367.3|15369.5|15367.5|15369.6|15367.6|15369.3|15367.3|4
1629923720000|2021-08-25 20:35:20|15369.3|15367.3|15369.6|15367.6|15370.5|15368.5|15369.1|15367.1|63
1629923730000|2021-08-25 20:35:30|15369.7|15367.7|15370|15368|15370.5|15368.5|15369.7|15367.7|6
1629923740000|2021-08-25 20:35:40|15369.8|15367.8|15369.8|15367.8|15369.8|15367.8|15369.7|15367.7|1
1629923750000|2021-08-25 20:35:50|15370.1|15368.1|15370.3|15368.3|15370.3|15368.3|15369.8|15367.8|2
1629923760000|2021-08-25 20:36:00|15370.2|15368.2|15369.8|15367.8|15370.2|15368.2|15369.8|15367.8|3
1629923770000|2021-08-25 20:36:10|15370|15368|15370.1|15368.1|15370.1|15368.1|15369.8|15367.8|2
1629923780000|2021-08-25 20:36:20|15369.8|15367.8|15369.8|15367.8|15369.8|15367.8|15369.6|15367.6|9
1629923790000|2021-08-25 20:36:30|15370|15368|15370|15368|15370.1|15368.1|15369.6|15367.6|2
1629923800000|2021-08-25 20:36:40|15370.1|15368.1|15370.2|15368.2|15370.2|15368.2|15370.1|15368.1|0
1629923810000|2021-08-25 20:36:50|15370.3|15368.3|15370.6|15368.6|15370.6|15368.6|15370|15368|5
1629923820000|2021-08-25 20:37:00|15370.5|15368.5|15370.3|15368.3|15370.6|15368.6|15370.2|15368.2|14
1629923840000|2021-08-25 20:37:20|15370.5|15368.5|15370.6|15368.6|15370.6|15368.6|15370.3|15368.3|0
1629923850000|2021-08-25 20:37:30|15370.5|15368.5|15370.3|15368.3|15370.6|15368.6|15370.3|15368.3|2
1629923860000|2021-08-25 20:37:40|15370.5|15368.5|15370.5|15368.5|15370.5|15368.5|15370.3|15368.3|2
1629923870000|2021-08-25 20:37:50|15370.6|15368.6|15370.5|15368.5|15370.7|15368.7|15370.5|15368.5|5
1629923880000|2021-08-25 20:38:00|15370.3|15368.3|15370.3|15368.3|15370.7|15368.7|15370.3|15368.3|4
1629923890000|2021-08-25 20:38:10|15370.5|15368.5|15370.3|15368.3|15370.6|15368.6|15370.3|15368.3|4
1629923910000|2021-08-25 20:38:30|15370.5|15368.5|15370.6|15368.6|15370.6|15368.6|15370.5|15368.5|8
1629923920000|2021-08-25 20:38:40|15370.7|15368.7|15370.8|15368.8|15370.8|15368.8|15370.7|15368.7|1
1629923930000|2021-08-25 20:38:50|15370.7|15368.7|15370.8|15368.8|15370.8|15368.8|15370.7|15368.7|2
1629923940000|2021-08-25 20:39:00|15371|15369|15371.3|15369.3|15371.3|15369.3|15371|15369|20
1629923950000|2021-08-25 20:39:10|15371.6|15369.6|15371.6|15369.6|15371.6|15369.6|15371.5|15369.5|17
1629923960000|2021-08-25 20:39:20|15371.7|15369.7|15371.6|15369.6|15371.7|15369.7|15371.5|15369.5|17
1629923970000|2021-08-25 20:39:30|15371.5|15369.5|15371.1|15369.1|15371.5|15369.5|15370.8|15368.8|2
1629923980000|2021-08-25 20:39:40|||||||||1
1629923990000|2021-08-25 20:39:50|15371|15369|15370.8|15368.8|15371|15369|15370.8|15368.8|5
1629924000000|2021-08-25 20:40:00|15370.7|15368.7|15370.7|15368.7|15371.1|15369.1|15370.7|15368.7|14
1629924010000|2021-08-25 20:40:10|15370.6|15368.6|15370.6|15368.6|15370.6|15368.6|15370.6|15368.6|2
1629924020000|2021-08-25 20:40:20|15370.7|15368.7|15370.7|15368.7|15370.8|15368.8|15370.7|15368.7|0
1629924030000|2021-08-25 20:40:30|15370.8|15368.8|15370.6|15368.6|15370.8|15368.8|15370.6|15368.6|0
1629924040000|2021-08-25 20:40:40|15370.5|15368.5|15370.5|15368.5|15370.6|15368.6|15370.5|15368.5|7
1629924050000|2021-08-25 20:40:50|15370.6|15368.6|15370.7|15368.7|15370.7|15368.7|15370.5|15368.5|3
1629924060000|2021-08-25 20:41:00|15370.8|15368.8|15371.1|15369.1|15371.2|15369.2|15370.8|15368.8|3
1629924070000|2021-08-25 20:41:10|15371|15369|15370.8|15368.8|15371|15369|15370.8|15368.8|1
1629924080000|2021-08-25 20:41:20|15371.1|15369.1|15371.1|15369.1|15371.1|15369.1|15371|15369|1
1629924090000|2021-08-25 20:41:30|15371|15369|15371.1|15369.1|15371.1|15369.1|15370.8|15368.8|6
1629924100000|2021-08-25 20:41:40|15370.8|15368.8|15371.1|15369.1|15371.1|15369.1|15370.8|15368.8|2
1629924110000|2021-08-25 20:41:50|15371|15369|15371.1|15369.1|15371.1|15369.1|15371|15369|4
1629924120000|2021-08-25 20:42:00|15371.2|15369.2|15371.1|15369.1|15371.2|15369.2|15371|15369|1
1629924130000|2021-08-25 20:42:10|15371.5|15369.5|15371.5|15369.5|15371.5|15369.5|15371.5|15369.5|2
1629924140000|2021-08-25 20:42:20|15371.6|15369.6|15371.6|15369.6|15371.6|15369.6|15371.6|15369.6|13
1629924150000|2021-08-25 20:42:30|15371.7|15369.7|15371.6|15369.6|15371.8|15369.8|15371.6|15369.6|6
1629924160000|2021-08-25 20:42:40|15371.7|15369.7|15371.6|15369.6|15371.8|15369.8|15371.5|15369.5|1
1629924170000|2021-08-25 20:42:50|15371.5|15369.5|15371.5|15369.5|15371.6|15369.6|15371.5|15369.5|1
1629924180000|2021-08-25 20:43:00|15371.6|15369.6|15371.2|15369.2|15371.6|15369.6|15371.2|15369.2|6
1629924190000|2021-08-25 20:43:10|15371.1|15369.1|15370.7|15368.7|15371.3|15369.3|15370.7|15368.7|21
1629924200000|2021-08-25 20:43:20|15370.6|15368.6|15370.8|15368.8|15370.8|15368.8|15370.6|15368.6|1
1629924210000|2021-08-25 20:43:30|15370.7|15368.7|15371.1|15369.1|15371.1|15369.1|15370.7|15368.7|2
1629924220000|2021-08-25 20:43:40|15371|15369|15371.1|15369.1|15371.1|15369.1|15370.7|15368.7|4
1629924230000|2021-08-25 20:43:50|15371.2|15369.2|15371.1|15369.1|15371.6|15369.6|15371.1|15369.1|3
1629924240000|2021-08-25 20:44:00|15371|15369|15371.5|15369.5|15371.6|15369.6|15371|15369|7
1629924250000|2021-08-25 20:44:10|15371.3|15369.3|15371.3|15369.3|15371.3|15369.3|15371.1|15369.1|9
1629924260000|2021-08-25 20:44:20|15371.2|15369.2|15371.3|15369.3|15371.3|15369.3|15371.2|15369.2|1
1629924270000|2021-08-25 20:44:30|15371.1|15369.1|15372.1|15370.1|15372.1|15370.1|15371.1|15369.1|15
1629924280000|2021-08-25 20:44:40|15372|15370|15372|15370|15372.1|15370.1|15372|15370|3
1629924290000|2021-08-25 20:44:50|15372.1|15370.1|15372.1|15370.1|15372.1|15370.1|15372|15370|9
1629924300000|2021-08-25 20:45:00|15372|15370|15372.8|15370.8|15373.1|15371.1|15372|15370|53
1629924310000|2021-08-25 20:45:10|15373|15371|15373|15371|15373|15371|15372.6|15370.6|10
1629924320000|2021-08-25 20:45:20|15373.1|15371.1|15373.2|15371.2|15373.3|15371.3|15373.1|15371.1|2
1629924330000|2021-08-25 20:45:30|15373|15371|15373|15371|15373.3|15371.3|15373|15371|2
1629924340000|2021-08-25 20:45:40|15373.1|15371.1|15372.8|15370.8|15373.1|15371.1|15372|15370|66
1629924350000|2021-08-25 20:45:50|15372.7|15370.7|15372.6|15370.6|15372.8|15370.8|15372.3|15370.3|0
1629924360000|2021-08-25 20:46:00|15372.5|15370.5|15373.1|15371.1|15373.1|15371.1|15372.5|15370.5|9
1629924370000|2021-08-25 20:46:10|15373|15371|15372.6|15370.6|15373|15371|15372.3|15370.3|12
1629924380000|2021-08-25 20:46:20|15372.1|15370.1|15372.1|15370.1|15372.2|15370.2|15372.1|15370.1|19
1629924390000|2021-08-25 20:46:30|15372.2|15370.2|15372.1|15370.1|15372.2|15370.2|15372|15370|3
1629924400000|2021-08-25 20:46:40|15372.2|15370.2|15372.1|15370.1|15372.2|15370.2|15372.1|15370.1|0
1629924410000|2021-08-25 20:46:50|15372.2|15370.2|15372.1|15370.1|15372.3|15370.3|15372.1|15370.1|2
1629924420000|2021-08-25 20:47:00|15372.2|15370.2|15372.1|15370.1|15372.2|15370.2|15372.1|15370.1|0
1629924430000|2021-08-25 20:47:10|15372.2|15370.2|15372.6|15370.6|15372.6|15370.6|15372.1|15370.1|5
1629924440000|2021-08-25 20:47:20|15372.5|15370.5|15372.5|15370.5|15372.5|15370.5|15372.5|15370.5|2
1629924450000|2021-08-25 20:47:30|15371.8|15369.8|15371.8|15369.8|15371.8|15369.8|15371.8|15369.8|25
1629924460000|2021-08-25 20:47:40|15371.7|15369.7|15371.6|15369.6|15371.8|15369.8|15371.6|15369.6|1
1629924470000|2021-08-25 20:47:50|||||||||1
1629924480000|2021-08-25 20:48:00|15372|15370|15372|15370|15372.1|15370.1|15371.8|15369.8|12
1629924490000|2021-08-25 20:48:10|15371.6|15369.6|15372|15370|15372|15370|15371.5|15369.5|7
1629924500000|2021-08-25 20:48:20|15371.8|15369.8|15372.1|15370.1|15372.1|15370.1|15371.8|15369.8|2
1629924510000|2021-08-25 20:48:30|15372|15370|15372.1|15370.1|15372.2|15370.2|15371.8|15369.8|0
1629924520000|2021-08-25 20:48:40|15372|15370|15371.6|15369.6|15372|15370|15371.6|15369.6|1
1629924530000|2021-08-25 20:48:50|15371.7|15369.7|15371.3|15369.3|15371.7|15369.7|15371.3|15369.3|4
1629924540000|2021-08-25 20:49:00|15371.2|15369.2|15371.1|15369.1|15371.2|15369.2|15371|15369|0
1629924550000|2021-08-25 20:49:10|15371|15369|15370.8|15368.8|15371|15369|15370.7|15368.7|17
1629924560000|2021-08-25 20:49:20|15370.7|15368.7|15370.8|15368.8|15371|15369|15370.7|15368.7|4
1629924570000|2021-08-25 20:49:30|15371|15369|15371|15369|15371|15369|15370.8|15368.8|0
1629924580000|2021-08-25 20:49:40|15370.8|15368.8|15371.2|15369.2|15371.2|15369.2|15370.7|15368.7|4
1629924590000|2021-08-25 20:49:50|15371|15369|15370.8|15368.8|15371.1|15369.1|15370.8|15368.8|6
1629924600000|2021-08-25 20:50:00|15370.7|15368.7|15371.1|15369.1|15371.1|15369.1|15370.3|15368.3|55
1629924610000|2021-08-25 20:50:10|15371|15369|15370.8|15368.8|15371.1|15369.1|15370.8|15368.8|0
1629924620000|2021-08-25 20:50:20|15370.7|15368.7|15370.6|15368.6|15370.8|15368.8|15370.6|15368.6|1
1629924630000|2021-08-25 20:50:30|15370.7|15368.7|15370.6|15368.6|15370.8|15368.8|15370.6|15368.6|3
1629924640000|2021-08-25 20:50:40|15370.7|15368.7|15370.3|15368.3|15370.8|15368.8|15370.1|15368.1|8
1629924650000|2021-08-25 20:50:50|15370.2|15368.2|15370.5|15368.5|15370.6|15368.6|15369.8|15367.8|6
1629924660000|2021-08-25 20:51:00|15370.6|15368.6|15370.5|15368.5|15370.6|15368.6|15370.5|15368.5|3
1629924670000|2021-08-25 20:51:10|15370.6|15368.6|15370.6|15368.6|15370.6|15368.6|15370.5|15368.5|1
1629924680000|2021-08-25 20:51:20|15370.5|15368.5|15370.5|15368.5|15370.8|15368.8|15370.5|15368.5|4
1629924690000|2021-08-25 20:51:30|15370.6|15368.6|15370.8|15368.8|15370.8|15368.8|15370.6|15368.6|6
1629924700000|2021-08-25 20:51:40|15370.7|15368.7|15370.8|15368.8|15370.8|15368.8|15370.7|15368.7|0
1629924710000|2021-08-25 20:51:50|15371|15369|15371.1|15369.1|15371.2|15369.2|15370.8|15368.8|4
1629924720000|2021-08-25 20:52:00|15370.8|15368.8|15371.1|15369.1|15371.1|15369.1|15370.8|15368.8|3
1629924730000|2021-08-25 20:52:10|15371.2|15369.2|15371.3|15369.3|15371.3|15369.3|15371.2|15369.2|3
1629924740000|2021-08-25 20:52:20|15371.5|15369.5|15371.2|15369.2|15371.5|15369.5|15371.1|15369.1|1
1629924750000|2021-08-25 20:52:30|15371.1|15369.1|15371.5|15369.5|15371.6|15369.6|15371.1|15369.1|6
1629924760000|2021-08-25 20:52:40|15371.3|15369.3|15371.8|15369.8|15372|15370|15371.3|15369.3|6
1629924770000|2021-08-25 20:52:50|15371.7|15369.7|15371.6|15369.6|15371.8|15369.8|15371.5|15369.5|2
1629924780000|2021-08-25 20:53:00|15371.5|15369.5|15372.1|15370.1|15372.1|15370.1|15371.5|15369.5|16
1629924790000|2021-08-25 20:53:10|15372|15370|15371.7|15369.7|15372|15370|15371.7|15369.7|1
1629924800000|2021-08-25 20:53:20|15371.8|15369.8|15371.8|15369.8|15371.8|15369.8|15371.3|15369.3|6
1629924810000|2021-08-25 20:53:30|15372|15370|15371.8|15369.8|15372.1|15370.1|15371.8|15369.8|5
1629924820000|2021-08-25 20:53:40|15372|15370|15371.8|15369.8|15372|15370|15371.8|15369.8|0
1629924830000|2021-08-25 20:53:50|15372|15370|15372.1|15370.1|15372.1|15370.1|15371.8|15369.8|1
1629924840000|2021-08-25 20:54:00|15372|15370|15372.1|15370.1|15372.1|15370.1|15371.8|15369.8|2
1629924850000|2021-08-25 20:54:10|15372|15370|15372.1|15370.1|15372.1|15370.1|15371.8|15369.8|2
1629924860000|2021-08-25 20:54:20|15372|15370|15371.8|15369.8|15372|15370|15371.8|15369.8|1
1629924870000|2021-08-25 20:54:30|15372|15370|15371.8|15369.8|15372|15370|15371.8|15369.8|1
1629924880000|2021-08-25 20:54:40|15371.7|15369.7|15372.3|15370.3|15372.7|15370.7|15371.7|15369.7|42
1629924890000|2021-08-25 20:54:50|15372.5|15370.5|15372.8|15370.8|15372.8|15370.8|15372.5|15370.5|1
1629924900000|2021-08-25 20:55:00|15372.7|15370.7|15373.1|15371.1|15373.5|15371.5|15372.7|15370.7|30
1629924910000|2021-08-25 20:55:10|15373.2|15371.2|15372.8|15370.8|15373.2|15371.2|15372.8|15370.8|6
1629924920000|2021-08-25 20:55:20|15373|15371|15372.7|15370.7|15373|15371|15372.6|15370.6|1
1629924930000|2021-08-25 20:55:30|15372.6|15370.6|15372.6|15370.6|15372.7|15370.7|15372.6|15370.6|0
1629924940000|2021-08-25 20:55:40|15372.7|15370.7|15372.6|15370.6|15372.7|15370.7|15372.6|15370.6|8
1629924950000|2021-08-25 20:55:50|15372.5|15370.5|15372.3|15370.3|15372.6|15370.6|15372.3|15370.3|1
1629924960000|2021-08-25 20:56:00|15372.2|15370.2|15372.2|15370.2|15372.3|15370.3|15372.2|15370.2|0
1629924970000|2021-08-25 20:56:10|15372.6|15370.6|15372.6|15370.6|15372.6|15370.6|15372.6|15370.6|3
1629924980000|2021-08-25 20:56:20|15372.5|15370.5|15372.5|15370.5|15372.5|15370.5|15372.5|15370.5|0
1629924990000|2021-08-25 20:56:30|15372.1|15370.1|15372.8|15370.8|15372.8|15370.8|15372.1|15370.1|14
1629925000000|2021-08-25 20:56:40|15373|15371|15372.1|15370.1|15373|15371|15372.1|15370.1|6
1629925010000|2021-08-25 20:56:50|15372|15370|15371.8|15369.8|15372.1|15370.1|15371.8|15369.8|4
1629925020000|2021-08-25 20:57:00|15372|15370|15372.8|15370.8|15372.8|15370.8|15372|15370|7
1629925030000|2021-08-25 20:57:10|15372.7|15370.7|15372.8|15370.8|15372.8|15370.8|15372.7|15370.7|1
1629925040000|2021-08-25 20:57:20|15372.7|15370.7|15372.8|15370.8|15372.8|15370.8|15372.7|15370.7|0
1629925050000|2021-08-25 20:57:30|15372.7|15370.7|15372.7|15370.7|15372.7|15370.7|15372.7|15370.7|4
1629925060000|2021-08-25 20:57:40|15372.8|15370.8|15372.8|15370.8|15373|15371|15372.8|15370.8|1
1629925070000|2021-08-25 20:57:50|15373|15371|15373.3|15371.3|15373.3|15371.3|15372.8|15370.8|8
1629925080000|2021-08-25 20:58:00|15373.2|15371.2|15373.3|15371.3|15373.3|15371.3|15373.2|15371.2|3
1629925090000|2021-08-25 20:58:10|15373.2|15371.2|15373|15371|15373.2|15371.2|15373|15371|3
1629925100000|2021-08-25 20:58:20|15373.1|15371.1|15373.1|15371.1|15373.1|15371.1|15373|15371|4
1629925110000|2021-08-25 20:58:30|15372.7|15370.7|15373.1|15371.1|15373.1|15371.1|15372.7|15370.7|14
1629925120000|2021-08-25 20:58:40|15373|15371|15372.7|15370.7|15373.1|15371.1|15372.7|15370.7|13
1629925130000|2021-08-25 20:58:50|15372.8|15370.8|15371.1|15369.1|15372.8|15370.8|15371.1|15369.1|23
1629925140000|2021-08-25 20:59:00|15371.2|15369.2|15371.8|15369.8|15371.8|15369.8|15371.2|15369.2|6
1629925150000|2021-08-25 20:59:10|15372.1|15370.1|15372.7|15370.7|15372.7|15370.7|15372.1|15370.1|11
1629925160000|2021-08-25 20:59:20|15372.6|15370.6|15373.2|15371.2|15373.2|15371.2|15372.6|15370.6|5
1629925170000|2021-08-25 20:59:30|15373.3|15371.3|15373.6|15371.6|15373.7|15371.7|15373.1|15371.1|27
1629925180000|2021-08-25 20:59:40|15373.3|15371.3|15373.8|15371.8|15373.8|15371.8|15373.2|15371.2|19
1629925190000|2021-08-25 20:59:50|15373.6|15371.6|15374.6|15369.6|15374.8|15371.6|15372.8|15369.4|14
1629925200000|2021-08-25 21:00:00|15374.5|15369.5|15374.3|15369.3|15374.6|15369.6|15374.3|15369.3|0
1629925360000|2021-08-25 21:02:40|15374.2|15369.2|15374.2|15369.2|15374.2|15369.2|15374.2|15369.2|0
1629925460000|2021-08-25 21:04:20|15374.3|15369.3|15374.3|15369.3|15374.3|15369.3|15374.3|15369.3|0
1629925610000|2021-08-25 21:06:50|15374.4|15369.4|15374.4|15369.4|15374.4|15369.4|15374.4|15369.4|0
1629925630000|2021-08-25 21:07:10|15374.3|15369.3|15374.3|15369.3|15374.3|15369.3|15374.3|15369.3|0
1629925650000|2021-08-25 21:07:30|15374.2|15369.2|15374.2|15369.2|15374.2|15369.2|15374.2|15369.2|0
1629925670000|2021-08-25 21:07:50|15374.3|15369.3|15374.3|15369.3|15374.3|15369.3|15374.3|15369.3|0
1629925730000|2021-08-25 21:08:50|15374.4|15369.4|15374.4|15369.4|15374.4|15369.4|15374.4|15369.4|0
1629925760000|2021-08-25 21:09:20|15374.5|15369.5|15374.5|15369.5|15374.5|15369.5|15374.5|15369.5|0
1629925830000|2021-08-25 21:10:30|15374.6|15369.6|15374.6|15369.6|15374.6|15369.6|15374.6|15369.6|0
1629925840000|2021-08-25 21:10:40|15374.7|15369.7|15374.7|15369.7|15374.7|15369.7|15374.7|15369.7|0
1629925860000|2021-08-25 21:11:00|15374.6|15369.6|15374.6|15369.6|15374.6|15369.6|15374.6|15369.6|0
1629925880000|2021-08-25 21:11:20|15374.5|15369.5|15374.5|15369.5|15374.5|15369.5|15374.5|15369.5|0
1629925890000|2021-08-25 21:11:30|15374.6|15369.6|15374.6|15369.6|15374.6|15369.6|15374.6|15369.6|0
1629925900000|2021-08-25 21:11:40|15374.3|15369.3|15374.2|15369.2|15374.3|15369.3|15374.2|15369.2|0
1629925910000|2021-08-25 21:11:50|15374.3|15369.3|15374.3|15369.3|15374.3|15369.3|15374.3|15369.3|0
1629926170000|2021-08-25 21:16:10|15373.9|15368.9|15373.9|15368.9|15373.9|15368.9|15373.9|15368.9|0
1629926180000|2021-08-25 21:16:20|15373.7|15368.7|15373.7|15368.7|15373.7|15368.7|15373.7|15368.7|0
1629926200000|2021-08-25 21:16:40|15374.1|15369.1|15374.1|15369.1|15374.1|15369.1|15374.1|15369.1|0
1629926220000|2021-08-25 21:17:00|15374.3|15369.3|15374|15369|15374.3|15369.3|15374|15369|0
1629926240000|2021-08-25 21:17:20|15374.3|15369.3|15374.3|15369.3|15374.3|15369.3|15374.3|15369.3|0
1629926330000|2021-08-25 21:18:50|15374.4|15369.4|15374.4|15369.4|15374.4|15369.4|15374.4|15369.4|0
1629926380000|2021-08-25 21:19:40|15374.3|15369.3|15374.3|15369.3|15374.3|15369.3|15374.3|15369.3|0
1629926410000|2021-08-25 21:20:10|15374.5|15369.5|15374.5|15369.5|15374.5|15369.5|15374.4|15369.4|0
1629926420000|2021-08-25 21:20:20|15374.1|15369.1|15374.1|15369.1|15374.1|15369.1|15374.1|15369.1|0
1629926430000|2021-08-25 21:20:30|15374.2|15369.2|15373.8|15368.8|15374.3|15369.3|15373.8|15368.8|0
1629926440000|2021-08-25 21:20:40|15373.7|15368.7|15373.7|15368.7|15373.7|15368.7|15373.7|15368.7|0
1629926560000|2021-08-25 21:22:40|15373.8|15368.8|15373.9|15368.9|15373.9|15368.9|15373.8|15368.8|0
1629926580000|2021-08-25 21:23:00|15373.8|15368.8|15373.8|15368.8|15373.8|15368.8|15373.8|15368.8|0
1629926650000|2021-08-25 21:24:10|15373.3|15368.3|15373.3|15368.3|15373.3|15368.3|15373.3|15368.3|0
1629926660000|2021-08-25 21:24:20|15373.2|15368.2|15373.1|15368.1|15373.2|15368.2|15373.1|15368.1|0
1629926680000|2021-08-25 21:24:40|15373|15368|15372.7|15367.7|15373|15368|15372.7|15367.7|0
1629926690000|2021-08-25 21:24:50|15372.8|15367.8|15372.8|15367.8|15372.8|15367.8|15372.8|15367.8|0
1629926710000|2021-08-25 21:25:10|15372.9|15367.9|15372.9|15367.9|15372.9|15367.9|15372.9|15367.9|0
1629926720000|2021-08-25 21:25:20|15373|15368|15373.1|15368.1|15373.1|15368.1|15373|15368|0
1629926730000|2021-08-25 21:25:30|15372.9|15367.9|15372.9|15367.9|15372.9|15367.9|15372.9|15367.9|0
1629926760000|2021-08-25 21:26:00|15373|15368|15373|15368|15373|15368|15373|15368|0
1629926830000|2021-08-25 21:27:10|15373.1|15368.1|15373.1|15368.1|15373.1|15368.1|15373.1|15368.1|0
1629926840000|2021-08-25 21:27:20|15373|15368|15373|15368|15373|15368|15373|15368|0
1629926850000|2021-08-25 21:27:30|15372.9|15367.9|15372.9|15367.9|15372.9|15367.9|15372.9|15367.9|0
1629926870000|2021-08-25 21:27:50|15372.8|15367.8|15372.9|15367.9|15372.9|15367.9|15372.8|15367.8|0
1629926890000|2021-08-25 21:28:10|15373|15368|15373|15368|15373|15368|15373|15368|0
1629927000000|2021-08-25 21:30:00|15373.2|15368.2|15373.2|15368.2|15373.2|15368.2|15373.2|15368.2|0
1629927040000|2021-08-25 21:30:40|15373.1|15368.1|15373.1|15368.1|15373.1|15368.1|15373.1|15368.1|0
1629927160000|2021-08-25 21:32:40|15373.2|15368.2|15373.2|15368.2|15373.2|15368.2|15373.2|15368.2|0
1629927170000|2021-08-25 21:32:50|15373.3|15368.3|15373.2|15368.2|15373.3|15368.3|15373.2|15368.2|0
1629927260000|2021-08-25 21:34:20|15373.3|15368.3|15373.3|15368.3|15373.3|15368.3|15373.3|15368.3|0
1629927270000|2021-08-25 21:34:30|15374.2|15369.2|15373.7|15368.7|15374.2|15369.2|15373.7|15368.7|0
1629927560000|2021-08-25 21:39:20|15373.6|15368.6|15373.6|15368.6|15373.6|15368.6|15373.6|15368.6|0
1629927660000|2021-08-25 21:41:00|15373.5|15368.5|15373.7|15368.7|15373.7|15368.7|15373.5|15368.5|0
1629928070000|2021-08-25 21:47:50|15373.9|15368.9|15374.1|15369.1|15374.1|15369.1|15373.7|15368.7|0
1629928100000|2021-08-25 21:48:20|15373.7|15368.7|15373.7|15368.7|15373.7|15368.7|15373.7|15368.7|0
1629928110000|2021-08-25 21:48:30|15373.6|15368.6|15373.6|15368.6|15373.6|15368.6|15373.6|15368.6|0
1629928160000|2021-08-25 21:49:20|15373.7|15368.7|15373.7|15368.7|15373.7|15368.7|15373.7|15368.7|0
1629928190000|2021-08-25 21:49:50|15373.6|15368.6|15373.6|15368.6|15373.6|15368.6|15373.6|15368.6|0
1629928310000|2021-08-25 21:51:50|15373.7|15368.7|15373.6|15368.6|15373.7|15368.7|15373.6|15368.6|0
1629928510000|2021-08-25 21:55:10|15373.8|15368.8|15373.6|15368.6|15373.8|15368.8|15373.6|15368.6|0
1629928640000|2021-08-25 21:57:20|15373.7|15368.7|15373.7|15368.7|15373.7|15368.7|15373.7|15368.7|0
1629928730000|2021-08-25 21:58:50|15374.1|15369.1|15374.1|15369.1|15374.1|15369.1|15374.1|15369.1|0
1629928750000|2021-08-25 21:59:10|15374.3|15369.3|15374.3|15369.3|15374.3|15369.3|15374.3|15369.3|0
1629928780000|2021-08-25 21:59:40|15374.4|15369.4|15374.4|15369.4|15374.4|15369.4|15374.4|15369.4|0
1629928800000|2021-08-25 22:00:00|15374.3|15369.3|15372.8|15370.8|15374.6|15372.6|15372.6|15369.3|84
1629928810000|2021-08-25 22:00:10|15373.6|15371.6|15373.1|15371.1|15373.8|15371.8|15372.8|15370.8|43
1629928820000|2021-08-25 22:00:20|15372.8|15370.8|15372.5|15370.5|15372.8|15370.8|15371.7|15369.7|21
1629928830000|2021-08-25 22:00:30|15372.2|15370.2|15372.1|15370.1|15373|15371|15371.6|15369.6|22
1629928840000|2021-08-25 22:00:40|15372|15370|15371.8|15369.8|15372.1|15370.1|15371.8|15369.8|10
1629928850000|2021-08-25 22:00:50|15372|15370|15372.1|15370.1|15372.1|15370.1|15371.8|15369.8|6
1629928860000|2021-08-25 22:01:00|15372.8|15370.8|15372.2|15370.2|15373.2|15371.2|15371.8|15369.8|40
1629928870000|2021-08-25 22:01:10|15372.5|15370.5|15371.8|15369.8|15372.5|15370.5|15371.7|15369.7|4
1629928880000|2021-08-25 22:01:20|15371.7|15369.7|15371.5|15369.5|15372|15370|15371.5|15369.5|5
1629928890000|2021-08-25 22:01:30|15370.8|15368.8|15371.6|15369.6|15371.7|15369.7|15370.8|15368.8|23
1629928900000|2021-08-25 22:01:40|15371.5|15369.5|15371.5|15369.5|15371.5|15369.5|15371.3|15369.3|6
1629928910000|2021-08-25 22:01:50|15371.3|15369.3|15370.8|15368.8|15371.5|15369.5|15370.8|15368.8|6
1629928920000|2021-08-25 22:02:00|15371|15369|15371|15369|15371.1|15369.1|15370.7|15368.7|14
1629928930000|2021-08-25 22:02:10|15371.1|15369.1|15371|15369|15371.2|15369.2|15371|15369|7
1629928940000|2021-08-25 22:02:20|15371.1|15369.1|15371.5|15369.5|15371.5|15369.5|15371|15369|3
1629928950000|2021-08-25 22:02:30|15371.2|15369.2|15371.3|15369.3|15371.5|15369.5|15371.2|15369.2|5
1629928960000|2021-08-25 22:02:40|15371.2|15369.2|15370.6|15368.6|15371.3|15369.3|15370.6|15368.6|12
1629928970000|2021-08-25 22:02:50|15370.5|15368.5|15370.7|15368.7|15370.7|15368.7|15370.5|15368.5|1
1629928980000|2021-08-25 22:03:00|15370.5|15368.5|15369.3|15367.3|15370.5|15368.5|15369.2|15367.2|62
1629928990000|2021-08-25 22:03:10|15369.1|15367.1|15369.3|15367.3|15369.6|15367.6|15368.6|15366.6|31
1629929000000|2021-08-25 22:03:20|15369.1|15367.1|15369.3|15367.3|15369.6|15367.6|15369.1|15367.1|17
1629929010000|2021-08-25 22:03:30|15369.5|15367.5|15369.6|15367.6|15369.6|15367.6|15369.5|15367.5|3
1629929020000|2021-08-25 22:03:40|15369.5|15367.5|15369.1|15367.1|15369.5|15367.5|15369.1|15367.1|1
1629929030000|2021-08-25 22:03:50|15369|15367|15368.6|15366.6|15369|15367|15368.5|15366.5|7
1629929040000|2021-08-25 22:04:00|15368.5|15366.5|15368.3|15366.3|15368.5|15366.5|15368.1|15366.1|12
1629929050000|2021-08-25 22:04:10|15368.5|15366.5|15369|15367|15369|15367|15368.2|15366.2|12
1629929060000|2021-08-25 22:04:20|15369.1|15367.1|15369.2|15367.2|15369.2|15367.2|15369|15367|3
1629929070000|2021-08-25 22:04:30|15369.3|15367.3|15369.3|15367.3|15369.3|15367.3|15369.3|15367.3|5
1629929080000|2021-08-25 22:04:40|15369.5|15367.5|15370.1|15368.1|15370.3|15368.3|15369.3|15367.3|41
1629929090000|2021-08-25 22:04:50|15369.5|15367.5|15369.3|15367.3|15369.6|15367.6|15369.2|15367.2|8
1629929100000|2021-08-25 22:05:00|15369.5|15367.5|15367.6|15365.6|15369.5|15367.5|15367.5|15365.5|73
1629929110000|2021-08-25 22:05:10|15367.3|15365.3|15368|15366|15368|15366|15367.1|15365.1|37
1629929120000|2021-08-25 22:05:20|15368.1|15366.1|15368.1|15366.1|15368.3|15366.3|15368|15366|7
1629929130000|2021-08-25 22:05:30|15368|15366|15368.3|15366.3|15368.3|15366.3|15368|15366|2
1629929140000|2021-08-25 22:05:40|15368.5|15366.5|15368.5|15366.5|15368.6|15366.6|15368.5|15366.5|1
1629929150000|2021-08-25 22:05:50|15368.6|15366.6|15368.3|15366.3|15368.6|15366.6|15368.3|15366.3|1
1629929160000|2021-08-25 22:06:00|15368.5|15366.5|15368.3|15366.3|15368.6|15366.6|15368.2|15366.2|1
1629929170000|2021-08-25 22:06:10|15368.6|15366.6|15368.7|15366.7|15368.7|15366.7|15368.6|15366.6|3
1629929180000|2021-08-25 22:06:20|15369|15367|15369|15367|15369.1|15367.1|15369|15367|4
1629929190000|2021-08-25 22:06:30|15369.1|15367.1|15368.8|15366.8|15369.1|15367.1|15368.8|15366.8|1
1629929200000|2021-08-25 22:06:40|15369|15367|15368.8|15366.8|15369|15367|15368.8|15366.8|2
1629929210000|2021-08-25 22:06:50|15369|15367|15368.8|15366.8|15369|15367|15368.8|15366.8|1
1629929240000|2021-08-25 22:07:20|15369|15367|15369.1|15367.1|15369.1|15367.1|15369|15367|4
1629929250000|2021-08-25 22:07:30|15369.2|15367.2|15369.1|15367.1|15369.2|15367.2|15369.1|15367.1|1
1629929260000|2021-08-25 22:07:40|15369.2|15367.2|15369|15367|15369.3|15367.3|15369|15367|3
1629929270000|2021-08-25 22:07:50|15369.1|15367.1|15369.3|15367.3|15369.3|15367.3|15369|15367|5
1629929280000|2021-08-25 22:08:00|15369.2|15367.2|15369.7|15367.7|15369.7|15367.7|15369.2|15367.2|1
1629929290000|2021-08-25 22:08:10|15369.6|15367.6|15369.5|15367.5|15369.6|15367.6|15369.5|15367.5|2
1629929310000|2021-08-25 22:08:30|15369.6|15367.6|15369.2|15367.2|15369.6|15367.6|15369.2|15367.2|2
1629929320000|2021-08-25 22:08:40|15369.1|15367.1|15369.2|15367.2|15369.2|15367.2|15369.1|15367.1|0
1629929330000|2021-08-25 22:08:50|15369.3|15367.3|15369.5|15367.5|15369.6|15367.6|15369.3|15367.3|2
1629929340000|2021-08-25 22:09:00|15369.3|15367.3|15369.2|15367.2|15369.3|15367.3|15369.1|15367.1|3
1629929350000|2021-08-25 22:09:10|15369.1|15367.1|15369.1|15367.1|15369.1|15367.1|15369.1|15367.1|1
1629929360000|2021-08-25 22:09:20|15369.2|15367.2|15369|15367|15369.2|15367.2|15369|15367|1
1629929370000|2021-08-25 22:09:30|15369.1|15367.1|15368.8|15366.8|15369.1|15367.1|15368.8|15366.8|0
1629929380000|2021-08-25 22:09:40|15368.7|15366.7|15368.8|15366.8|15368.8|15366.8|15368.7|15366.7|1
1629929390000|2021-08-25 22:09:50|15369|15367|15368.8|15366.8|15369.1|15367.1|15368.8|15366.8|3
1629929400000|2021-08-25 22:10:00|15369.2|15367.2|15369.5|15367.5|15369.5|15367.5|15369.2|15367.2|19
1629929410000|2021-08-25 22:10:10|15370|15368|15369.8|15367.8|15370|15368|15369.8|15367.8|2
1629929420000|2021-08-25 22:10:20|15369.6|15367.6|15369.3|15367.3|15369.6|15367.6|15369.3|15367.3|6
1629929440000|2021-08-25 22:10:40|15369.2|15367.2|15369.3|15367.3|15369.3|15367.3|15369.2|15367.2|1
1629929450000|2021-08-25 22:10:50|||||||||1
1629929460000|2021-08-25 22:11:00|15369.2|15367.2|15369.2|15367.2|15369.2|15367.2|15369.2|15367.2|0
1629929470000|2021-08-25 22:11:10|15369.3|15367.3|15369.6|15367.6|15369.6|15367.6|15369.3|15367.3|3
1629929490000|2021-08-25 22:11:30|15369.5|15367.5|15369.3|15367.3|15369.5|15367.5|15369.3|15367.3|0
1629929500000|2021-08-25 22:11:40|15369.5|15367.5|15369.5|15367.5|15369.5|15367.5|15369.5|15367.5|0
1629929510000|2021-08-25 22:11:50|15369.2|15367.2|15369.1|15367.1|15369.2|15367.2|15368.8|15366.8|2
1629929520000|2021-08-25 22:12:00|15369|15367|15369.1|15367.1|15369.1|15367.1|15368.8|15366.8|3
1629929530000|2021-08-25 22:12:10|15369|15367|15369|15367|15369|15367|15368.8|15366.8|1
1629929540000|2021-08-25 22:12:20|15368.8|15366.8|15369.1|15367.1|15369.1|15367.1|15368.8|15366.8|6
1629929550000|2021-08-25 22:12:30|15369|15367|15368.7|15366.7|15369|15367|15368.7|15366.7|7
1629929560000|2021-08-25 22:12:40|15368.8|15366.8|15368.8|15366.8|15368.8|15366.8|15368.8|15366.8|4
1629929580000|2021-08-25 22:13:00|15368.7|15366.7|15368.5|15366.5|15368.8|15366.8|15368.5|15366.5|6
1629929590000|2021-08-25 22:13:10|15368.2|15366.2|15368.3|15366.3|15368.5|15366.5|15368.2|15366.2|4
1629929600000|2021-08-25 22:13:20|15368.5|15366.5|15368.3|15366.3|15368.5|15366.5|15368.2|15366.2|1
1629929610000|2021-08-25 22:13:30|15368.2|15366.2|15368.5|15366.5|15368.5|15366.5|15368.2|15366.2|1
1629929620000|2021-08-25 22:13:40|15368.3|15366.3|15368.7|15366.7|15368.7|15366.7|15368.3|15366.3|2
1629929630000|2021-08-25 22:13:50|15368.6|15366.6|15368.3|15366.3|15368.6|15366.6|15368.2|15366.2|3
1629929640000|2021-08-25 22:14:00|15368.5|15366.5|15368.3|15366.3|15368.5|15366.5|15368.1|15366.1|2
1629929650000|2021-08-25 22:14:10|15368.2|15366.2|15368.1|15366.1|15368.2|15366.2|15368.1|15366.1|0
1629929660000|2021-08-25 22:14:20|15367.8|15365.8|15368.1|15366.1|15368.1|15366.1|15367.8|15365.8|2
1629929670000|2021-08-25 22:14:30|15368.2|15366.2|15368.1|15366.1|15368.2|15366.2|15368.1|15366.1|1
1629929680000|2021-08-25 22:14:40|15368|15366|15367.8|15365.8|15368|15366|15367.7|15365.7|2
1629929690000|2021-08-25 22:14:50|15368.1|15366.1|15368.1|15366.1|15368.1|15366.1|15367.8|15365.8|3
1629929700000|2021-08-25 22:15:00|15368.2|15366.2|15369|15367|15369.1|15367.1|15368.1|15366.1|24
1629929710000|2021-08-25 22:15:10|15368.7|15366.7|15368.6|15366.6|15368.8|15366.8|15368.6|15366.6|2
1629929720000|2021-08-25 22:15:20|||||||||1
1629929730000|2021-08-25 22:15:30|15368.5|15366.5|15368.6|15366.6|15368.6|15366.6|15368.5|15366.5|0
1629929740000|2021-08-25 22:15:40|15368.7|15366.7|15369|15367|15369|15367|15368.7|15366.7|4
1629929750000|2021-08-25 22:15:50|15368.7|15366.7|15368.6|15366.6|15368.8|15366.8|15368.6|15366.6|2
1629929760000|2021-08-25 22:16:00|15368.5|15366.5|15368.3|15366.3|15368.5|15366.5|15368.3|15366.3|0
1629929770000|2021-08-25 22:16:10|15368.2|15366.2|15368.6|15366.6|15368.6|15366.6|15368.2|15366.2|3
1629929780000|2021-08-25 22:16:20|15368.7|15366.7|15368.8|15366.8|15369|15367|15368.7|15366.7|4
1629929790000|2021-08-25 22:16:30|15369|15367|15369.1|15367.1|15369.1|15367.1|15369|15367|2
1629929800000|2021-08-25 22:16:40|15369.2|15367.2|15369.5|15367.5|15369.5|15367.5|15369.1|15367.1|1
1629929820000|2021-08-25 22:17:00|15369.1|15367.1|15369.3|15367.3|15369.3|15367.3|15369.1|15367.1|1
1629929830000|2021-08-25 22:17:10|||||||||1
1629929840000|2021-08-25 22:17:20|15369.5|15367.5|15368.8|15366.8|15369.5|15367.5|15368.8|15366.8|1
1629929850000|2021-08-25 22:17:30|15368.7|15366.7|15368.6|15366.6|15368.7|15366.7|15368.6|15366.6|0
1629929860000|2021-08-25 22:17:40|15368.5|15366.5|15368.8|15366.8|15368.8|15366.8|15368.5|15366.5|0
1629929870000|2021-08-25 22:17:50|15368.7|15366.7|15368.8|15366.8|15368.8|15366.8|15368.6|15366.6|1
1629929880000|2021-08-25 22:18:00|15368.7|15366.7|15368.7|15366.7|15368.8|15366.8|15368.7|15366.7|0
1629929890000|2021-08-25 22:18:10|15368.8|15366.8|15368.8|15366.8|15368.8|15366.8|15368.8|15366.8|0
1629929920000|2021-08-25 22:18:40|15369|15367|15369.1|15367.1|15369.1|15367.1|15369|15367|1
1629929930000|2021-08-25 22:18:50|15369.2|15367.2|15369.2|15367.2|15369.2|15367.2|15369.2|15367.2|0
1629929940000|2021-08-25 22:19:00|15369.1|15367.1|15369.1|15367.1|15369.1|15367.1|15369.1|15367.1|2
1629930000000|2021-08-25 22:20:00|15369.2|15367.2|15370.3|15368.3|15370.3|15368.3|15369.2|15367.2|49
1629930010000|2021-08-25 22:20:10|15369.6|15367.6|15369.8|15367.8|15369.8|15367.8|15369.6|15367.6|6
1629930020000|2021-08-25 22:20:20|15369.7|15367.7|15368.8|15366.8|15369.7|15367.7|15368.8|15366.8|7
1629930030000|2021-08-25 22:20:30|15369|15367|15369.1|15367.1|15369.2|15367.2|15369|15367|0
1629930040000|2021-08-25 22:20:40|15369.2|15367.2|15369.6|15367.6|15369.6|15367.6|15369.1|15367.1|3
1629930050000|2021-08-25 22:20:50|15369.7|15367.7|15369.3|15367.3|15369.7|15367.7|15369.3|15367.3|4
1629930060000|2021-08-25 22:21:00|15369.5|15367.5|15368.8|15366.8|15369.5|15367.5|15368.8|15366.8|7
1629930070000|2021-08-25 22:21:10|15369|15367|15369.1|15367.1|15369.2|15367.2|15369|15367|3
1629930090000|2021-08-25 22:21:30|15368.8|15366.8|15368.8|15366.8|15368.8|15366.8|15368.8|15366.8|1
1629930100000|2021-08-25 22:21:40|15368.7|15366.7|15369.2|15367.2|15369.5|15367.5|15368.7|15366.7|11
1629930120000|2021-08-25 22:22:00|15369.1|15367.1|15369.1|15367.1|15369.1|15367.1|15369.1|15367.1|1
1629930130000|2021-08-25 22:22:10|15369.2|15367.2|15369.3|15367.3|15369.3|15367.3|15369.2|15367.2|1
1629930140000|2021-08-25 22:22:20|15369.6|15367.6|15369.6|15367.6|15369.6|15367.6|15369.6|15367.6|10
1629930150000|2021-08-25 22:22:30|15369.5|15367.5|15369.5|15367.5|15369.5|15367.5|15369.5|15367.5|0
1629930160000|2021-08-25 22:22:40|15369.3|15367.3|15369.6|15367.6|15369.6|15367.6|15369.3|15367.3|2
1629930170000|2021-08-25 22:22:50|15369.5|15367.5|15369.3|15367.3|15369.5|15367.5|15369.3|15367.3|4
1629930180000|2021-08-25 22:23:00|15369.2|15367.2|15369.3|15367.3|15369.3|15367.3|15369.2|15367.2|0
1629930190000|2021-08-25 22:23:10|15369.2|15367.2|15368.6|15366.6|15369.2|15367.2|15368.6|15366.6|5
1629930210000|2021-08-25 22:23:30|15369|15367|15368.8|15366.8|15369|15367|15368.8|15366.8|6
1629930220000|2021-08-25 22:23:40|15369|15367|15368.6|15366.6|15369.1|15367.1|15368.6|15366.6|2
1629930240000|2021-08-25 22:24:00|15368.7|15366.7|15368.6|15366.6|15368.7|15366.7|15368.6|15366.6|0
1629930260000|2021-08-25 22:24:20|15368.5|15366.5|15368.6|15366.6|15368.7|15366.7|15368.5|15366.5|0
1629930270000|2021-08-25 22:24:30|15368.7|15366.7|15368.7|15366.7|15368.7|15366.7|15368.6|15366.6|1
1629930280000|2021-08-25 22:24:40|15368.6|15366.6|15368.3|15366.3|15368.6|15366.6|15368.3|15366.3|7
1629930290000|2021-08-25 22:24:50|15368.2|15366.2|15368.3|15366.3|15368.3|15366.3|15368.2|15366.2|1
1629930300000|2021-08-25 22:25:00|15368.2|15366.2|15367.8|15365.8|15368.3|15366.3|15367.8|15365.8|15
1629930310000|2021-08-25 22:25:10|15367.7|15365.7|15367.8|15365.8|15367.8|15365.8|15367.7|15365.7|2
1629930320000|2021-08-25 22:25:20|15367.3|15365.3|15368.2|15366.2|15368.2|15366.2|15367.3|15365.3|39
1629930330000|2021-08-25 22:25:30|15368.3|15366.3|15368.3|15366.3|15368.3|15366.3|15368.2|15366.2|1
1629930340000|2021-08-25 22:25:40|15368.2|15366.2|15368.2|15366.2|15368.2|15366.2|15368.2|15366.2|1
1629930350000|2021-08-25 22:25:50|15368.1|15366.1|15368.1|15366.1|15368.1|15366.1|15368.1|15366.1|1
1629930360000|2021-08-25 22:26:00|15368.3|15366.3|15368.3|15366.3|15368.3|15366.3|15368.3|15366.3|3
1629930370000|2021-08-25 22:26:10|15368.5|15366.5|15368.5|15366.5|15368.5|15366.5|15368.5|15366.5|0
1629930380000|2021-08-25 22:26:20|15368.7|15366.7|15368.7|15366.7|15368.7|15366.7|15368.7|15366.7|1
1629930400000|2021-08-25 22:26:40|15369|15367|15369|15367|15369|15367|15369|15367|4
1629930410000|2021-08-25 22:26:50|15368.8|15366.8|15369.3|15367.3|15369.3|15367.3|15368.8|15366.8|3
1629930420000|2021-08-25 22:27:00|15369.1|15367.1|15368.8|15366.8|15369.3|15367.3|15368.8|15366.8|3
1629930430000|2021-08-25 22:27:10|15369|15367|15369.1|15367.1|15369.1|15367.1|15368.8|15366.8|0
1629930440000|2021-08-25 22:27:20|15369.2|15367.2|15369.2|15367.2|15369.2|15367.2|15369.2|15367.2|0
1629930450000|2021-08-25 22:27:30|15369|15367|15369.1|15367.1|15369.2|15367.2|15369|15367|3
1629930460000|2021-08-25 22:27:40|||||||||1
1629930470000|2021-08-25 22:27:50|15369.2|15367.2|15369.2|15367.2|15369.2|15367.2|15369.2|15367.2|1
1629930480000|2021-08-25 22:28:00|15369.6|15367.6|15369.3|15367.3|15369.6|15367.6|15369.2|15367.2|1
1629930500000|2021-08-25 22:28:20|15369.5|15367.5|15369.3|15367.3|15369.5|15367.5|15369.2|15367.2|0
1629930510000|2021-08-25 22:28:30|15369.2|15367.2|15369.3|15367.3|15369.3|15367.3|15369.2|15367.2|0
1629930530000|2021-08-25 22:28:50|15369.5|15367.5|15369.7|15367.7|15369.7|15367.7|15369.5|15367.5|0
1629930540000|2021-08-25 22:29:00|15369.2|15367.2|15369.1|15367.1|15369.3|15367.3|15369.1|15367.1|9
1629930550000|2021-08-25 22:29:10|15369.3|15367.3|15369.3|15367.3|15369.3|15367.3|15369.3|15367.3|0
1629930560000|2021-08-25 22:29:20|15368.6|15366.6|15368.8|15366.8|15368.8|15366.8|15368.6|15366.6|9
1629930580000|2021-08-25 22:29:40|15368.7|15366.7|15368.7|15366.7|15368.7|15366.7|15368.6|15366.6|0
1629930590000|2021-08-25 22:29:50|15368.8|15366.8|15368.6|15366.6|15368.8|15366.8|15368.6|15366.6|3
1629930600000|2021-08-25 22:30:00|15368.7|15366.7|15368.6|15366.6|15368.7|15366.7|15368.5|15366.5|8
1629930610000|2021-08-25 22:30:10|15368.7|15366.7|15368.6|15366.6|15368.7|15366.7|15368.6|15366.6|0
1629930630000|2021-08-25 22:30:30|||||||||6
1629930640000|2021-08-25 22:30:40|15369|15367|15369.1|15367.1|15369.2|15367.2|15369|15367|7
1629930650000|2021-08-25 22:30:50|15369.2|15367.2|15369.1|15367.1|15369.2|15367.2|15369.1|15367.1|1
1629930660000|2021-08-25 22:31:00|15369|15367|15368.6|15366.6|15369|15367|15368.6|15366.6|7
1629930670000|2021-08-25 22:31:10|15368.7|15366.7|15368.8|15366.8|15368.8|15366.8|15368.6|15366.6|13
1629930680000|2021-08-25 22:31:20|15369|15367|15368.5|15366.5|15369|15367|15368.5|15366.5|2
1629930690000|2021-08-25 22:31:30|15368.6|15366.6|15369.1|15367.1|15369.1|15367.1|15368.6|15366.6|16
1629930700000|2021-08-25 22:31:40|15369.2|15367.2|15369.1|15367.1|15369.5|15367.5|15369.1|15367.1|6
1629930710000|2021-08-25 22:31:50|15369.2|15367.2|15369.7|15367.7|15369.7|15367.7|15369.2|15367.2|3
1629930720000|2021-08-25 22:32:00|15369.8|15367.8|15370|15368|15370|15368|15369.8|15367.8|3
1629930730000|2021-08-25 22:32:10|15370.2|15368.2|15370.5|15368.5|15370.5|15368.5|15370.2|15368.2|8
1629930740000|2021-08-25 22:32:20|15370.3|15368.3|15370.5|15368.5|15370.5|15368.5|15370.2|15368.2|8
1629930750000|2021-08-25 22:32:30|15370.3|15368.3|15370.3|15368.3|15370.5|15368.5|15370.3|15368.3|3
1629930760000|2021-08-25 22:32:40|15370.5|15368.5|15370.6|15368.6|15370.6|15368.6|15370.5|15368.5|3
1629930770000|2021-08-25 22:32:50|15370.7|15368.7|15371.3|15369.3|15371.3|15369.3|15370.5|15368.5|14
1629930780000|2021-08-25 22:33:00|15371.6|15369.6|15371.6|15369.6|15371.6|15369.6|15371.3|15369.3|4
1629930790000|2021-08-25 22:33:10|||||||||2
1629930800000|2021-08-25 22:33:20|15371.7|15369.7|15371.7|15369.7|15371.7|15369.7|15371.6|15369.6|8
1629930810000|2021-08-25 22:33:30|15371.5|15369.5|15371.8|15369.8|15371.8|15369.8|15371.5|15369.5|3
1629930820000|2021-08-25 22:33:40|15372|15370|15371.7|15369.7|15372|15370|15371.6|15369.6|4
1629930830000|2021-08-25 22:33:50|15372|15370|15372|15370|15372.1|15370.1|15371.6|15369.6|9
1629930840000|2021-08-25 22:34:00|15371.8|15369.8|15372|15370|15372.2|15370.2|15371.8|15369.8|5
1629930850000|2021-08-25 22:34:10|15371.8|15369.8|15372.1|15370.1|15372.1|15370.1|15371.7|15369.7|3
1629930870000|2021-08-25 22:34:30|15372|15370|15371.8|15369.8|15372.1|15370.1|15371.7|15369.7|7
1629930880000|2021-08-25 22:34:40|15372|15370|15372|15370|15372.1|15370.1|15372|15370|3
1629930890000|2021-08-25 22:34:50|15372.1|15370.1|15372.1|15370.1|15372.2|15370.2|15372.1|15370.1|6
1629930900000|2021-08-25 22:35:00|15372.2|15370.2|15372.6|15370.6|15372.6|15370.6|15372.2|15370.2|4
1629930910000|2021-08-25 22:35:10|15372.5|15370.5|15372.3|15370.3|15372.5|15370.5|15372.3|15370.3|3
1629930920000|2021-08-25 22:35:20|15372.5|15370.5|15372.7|15370.7|15373|15371|15372.3|15370.3|14
1629930930000|2021-08-25 22:35:30|15372.6|15370.6|15372.6|15370.6|15372.7|15370.7|15372.6|15370.6|19
1629930940000|2021-08-25 22:35:40|15372.5|15370.5|15372.1|15370.1|15372.6|15370.6|15372.1|15370.1|7
1629930950000|2021-08-25 22:35:50|15372|15370|15372.1|15370.1|15372.3|15370.3|15371.8|15369.8|4
1629930960000|2021-08-25 22:36:00|15372.3|15370.3|15372.2|15370.2|15372.6|15370.6|15372.2|15370.2|1
1629930970000|2021-08-25 22:36:10|15372.5|15370.5|15372.5|15370.5|15372.5|15370.5|15372.5|15370.5|3
1629930980000|2021-08-25 22:36:20|15372.3|15370.3|15371.8|15369.8|15372.3|15370.3|15371.8|15369.8|11
1629930990000|2021-08-25 22:36:30|15372|15370|15371.5|15369.5|15372|15370|15371.5|15369.5|4
1629931000000|2021-08-25 22:36:40|15371.3|15369.3|15371.6|15369.6|15371.6|15369.6|15371.3|15369.3|10
1629931010000|2021-08-25 22:36:50|15371.3|15369.3|15371.2|15369.2|15371.5|15369.5|15371.2|15369.2|17
1629931020000|2021-08-25 22:37:00|15371.1|15369.1|15370.8|15368.8|15371.3|15369.3|15370.8|15368.8|6
1629931050000|2021-08-25 22:37:30|15370.7|15368.7|15371|15369|15371.1|15369.1|15370.6|15368.6|6
1629931060000|2021-08-25 22:37:40|15371.1|15369.1|15371.6|15369.6|15371.6|15369.6|15371.1|15369.1|3
1629931070000|2021-08-25 22:37:50|15371.7|15369.7|15371.8|15369.8|15371.8|15369.8|15371.7|15369.7|0
1629931080000|2021-08-25 22:38:00|15372|15370|15372.6|15370.6|15372.7|15370.7|15371.8|15369.8|11
1629931100000|2021-08-25 22:38:20|15372.3|15370.3|15372.7|15370.7|15372.7|15370.7|15372.3|15370.3|3
1629931110000|2021-08-25 22:38:30|15372.6|15370.6|15372.2|15370.2|15372.6|15370.6|15372.1|15370.1|5
1629931130000|2021-08-25 22:38:50|15371.8|15369.8|15372.1|15370.1|15372.1|15370.1|15371.8|15369.8|2
1629931140000|2021-08-25 22:39:00|15372|15370|15371.8|15369.8|15372|15370|15371.7|15369.7|4
1629931150000|2021-08-25 22:39:10|15372.2|15370.2|15372.3|15370.3|15372.3|15370.3|15372.2|15370.2|7
1629931160000|2021-08-25 22:39:20|||||||||1
1629931170000|2021-08-25 22:39:30|15371.8|15369.8|15372.1|15370.1|15372.1|15370.1|15371.8|15369.8|10
1629931180000|2021-08-25 22:39:40|15371.8|15369.8|15372.1|15370.1|15372.1|15370.1|15371.8|15369.8|2
1629931190000|2021-08-25 22:39:50|||||||||1
1629931200000|2021-08-25 22:40:00|15372.2|15370.2|15372.6|15370.6|15372.6|15370.6|15372.2|15370.2|6
1629931210000|2021-08-25 22:40:10|15372.7|15370.7|15372.6|15370.6|15372.8|15370.8|15372.6|15370.6|5
1629931220000|2021-08-25 22:40:20|||||||||2
1629931230000|2021-08-25 22:40:30|15372.5|15370.5|15372|15370|15372.5|15370.5|15372|15370|2
1629931240000|2021-08-25 22:40:40|15371.8|15369.8|15371.6|15369.6|15371.8|15369.8|15371.6|15369.6|4
1629931250000|2021-08-25 22:40:50|15371.7|15369.7|15371.7|15369.7|15371.7|15369.7|15371.7|15369.7|0
1629931260000|2021-08-25 22:41:00|15371.8|15369.8|15371.8|15369.8|15371.8|15369.8|15371.6|15369.6|4
1629931270000|2021-08-25 22:41:10|15372|15370|15371.8|15369.8|15372|15370|15371.8|15369.8|1
1629931280000|2021-08-25 22:41:20|15372|15370|15371.8|15369.8|15372.1|15370.1|15371.8|15369.8|3
1629931300000|2021-08-25 22:41:40|15371.7|15369.7|15371.1|15369.1|15372|15370|15371.1|15369.1|9
1629931310000|2021-08-25 22:41:50|15370.8|15368.8|15370.7|15368.7|15370.8|15368.8|15370.6|15368.6|5
1629931320000|2021-08-25 22:42:00|15371|15369|15370.8|15368.8|15371|15369|15370.8|15368.8|2
1629931330000|2021-08-25 22:42:10|15370.7|15368.7|15370.7|15368.7|15370.7|15368.7|15370.7|15368.7|0
1629931340000|2021-08-25 22:42:20|15370.8|15368.8|15370.7|15368.7|15370.8|15368.8|15370.7|15368.7|3
1629931350000|2021-08-25 22:42:30|15370.6|15368.6|15370.8|15368.8|15370.8|15368.8|15370.6|15368.6|2
1629931370000|2021-08-25 22:42:50|15371|15369|15371|15369|15371|15369|15370.8|15368.8|0
1629931380000|2021-08-25 22:43:00|15371.2|15369.2|15371.6|15369.6|15371.6|15369.6|15371.2|15369.2|3
1629931390000|2021-08-25 22:43:10|15371.7|15369.7|15371.3|15369.3|15371.7|15369.7|15371.3|15369.3|3
1629931430000|2021-08-25 22:43:50|15371.6|15369.6|15371.6|15369.6|15371.6|15369.6|15371.6|15369.6|0
1629931440000|2021-08-25 22:44:00|15372|15370|15372.1|15370.1|15372.1|15370.1|15372|15370|3
1629931460000|2021-08-25 22:44:20|15372|15370|15371.7|15369.7|15372|15370|15371.7|15369.7|4
1629931470000|2021-08-25 22:44:30|15371.6|15369.6|15371.3|15369.3|15371.6|15369.6|15371.2|15369.2|3
1629931480000|2021-08-25 22:44:40|15371.2|15369.2|15371.1|15369.1|15371.3|15369.3|15371.1|15369.1|0
1629931500000|2021-08-25 22:45:00|15371.2|15369.2|15371.1|15369.1|15371.2|15369.2|15371.1|15369.1|0
1629931530000|2021-08-25 22:45:30|15371.2|15369.2|15371.2|15369.2|15371.2|15369.2|15371.2|15369.2|1
1629931540000|2021-08-25 22:45:40|15371.5|15369.5|15371.7|15369.7|15371.8|15369.8|15371.5|15369.5|3
1629931550000|2021-08-25 22:45:50|15371.6|15369.6|15371.3|15369.3|15371.7|15369.7|15371.3|15369.3|0
1629931560000|2021-08-25 22:46:00|15371.5|15369.5|15371.5|15369.5|15371.5|15369.5|15371.3|15369.3|2
1629931570000|2021-08-25 22:46:10|15371.3|15369.3|15371.1|15369.1|15371.3|15369.3|15371.1|15369.1|0
1629931580000|2021-08-25 22:46:20|15371|15369|15370.8|15368.8|15371.1|15369.1|15370.8|15368.8|0
1629931600000|2021-08-25 22:46:40|15370.7|15368.7|15370.7|15368.7|15370.7|15368.7|15370.7|15368.7|1
1629931610000|2021-08-25 22:46:50|15370.2|15368.2|15369.8|15367.8|15370.2|15368.2|15369.6|15367.6|26
1629931620000|2021-08-25 22:47:00|15369.6|15367.6|15369.6|15367.6|15369.6|15367.6|15369.6|15367.6|2
1629931630000|2021-08-25 22:47:10|15369.5|15367.5|15370.1|15368.1|15370.1|15368.1|15369.5|15367.5|4
1629931640000|2021-08-25 22:47:20|15370|15368|15370|15368|15370|15368|15370|15368|0
1629931650000|2021-08-25 22:47:30|15369.6|15367.6|15369.6|15367.6|15369.6|15367.6|15369.6|15367.6|2
1629931670000|2021-08-25 22:47:50|15369.7|15367.7|15369.7|15367.7|15369.7|15367.7|15369.7|15367.7|3
1629931680000|2021-08-25 22:48:00|15369.6|15367.6|15369.8|15367.8|15370|15368|15369.6|15367.6|4
1629931690000|2021-08-25 22:48:10|15369.6|15367.6|15369.6|15367.6|15369.6|15367.6|15369.6|15367.6|2
1629931700000|2021-08-25 22:48:20|15369.7|15367.7|15369.8|15367.8|15369.8|15367.8|15369.7|15367.7|2
1629931710000|2021-08-25 22:48:30|15370|15368|15370.1|15368.1|15370.1|15368.1|15370|15368|3
1629931720000|2021-08-25 22:48:40|15370.2|15368.2|15370.7|15368.7|15370.7|15368.7|15370.1|15368.1|2
1629931730000|2021-08-25 22:48:50|15370.8|15368.8|15370.8|15368.8|15371.2|15369.2|15370.8|15368.8|9
1629931740000|2021-08-25 22:49:00|15371|15369|15371.1|15369.1|15371.1|15369.1|15370.8|15368.8|1
1629931750000|2021-08-25 22:49:10|15371|15369|15370.8|15368.8|15371|15369|15370.6|15368.6|18
1629931760000|2021-08-25 22:49:20|15371.1|15369.1|15371.1|15369.1|15371.1|15369.1|15371.1|15369.1|1
1629931770000|2021-08-25 22:49:30|15371.2|15369.2|15371.6|15369.6|15371.6|15369.6|15371.2|15369.2|12
1629931780000|2021-08-25 22:49:40|15371.2|15369.2|15370.8|15368.8|15371.2|15369.2|15370.8|15368.8|4
1629931790000|2021-08-25 22:49:50|15371|15369|15371.1|15369.1|15371.1|15369.1|15371|15369|0
1629931800000|2021-08-25 22:50:00|15371.2|15369.2|15371.1|15369.1|15371.2|15369.2|15371.1|15369.1|1
1629931810000|2021-08-25 22:50:10|15371.2|15369.2|15371.1|15369.1|15371.2|15369.2|15371.1|15369.1|0
1629931820000|2021-08-25 22:50:20|||||||||5
1629931830000|2021-08-25 22:50:30|15371|15369|15371.3|15369.3|15371.3|15369.3|15371|15369|6
1629931840000|2021-08-25 22:50:40|15371.5|15369.5|15371.8|15369.8|15371.8|15369.8|15371.3|15369.3|2
1629931850000|2021-08-25 22:50:50|15371.7|15369.7|15371.8|15369.8|15372|15370|15371.6|15369.6|0
1629931870000|2021-08-25 22:51:10|15372|15370|15371.8|15369.8|15372|15370|15371.8|15369.8|2
1629931880000|2021-08-25 22:51:20|15372|15370|15371.8|15369.8|15372|15370|15371.8|15369.8|1
1629931890000|2021-08-25 22:51:30|15372|15370|15372|15370|15372|15370|15372|15370|0
1629931900000|2021-08-25 22:51:40|15372.1|15370.1|15372.1|15370.1|15372.1|15370.1|15371.8|15369.8|3
1629931910000|2021-08-25 22:51:50|15372.2|15370.2|15372.2|15370.2|15372.2|15370.2|15372.2|15370.2|5
1629931920000|2021-08-25 22:52:00|15372.3|15370.3|15373.2|15371.2|15373.2|15371.2|15372.3|15370.3|21
1629931930000|2021-08-25 22:52:10|15372.6|15370.6|15372.5|15370.5|15372.6|15370.6|15372.5|15370.5|9
1629931960000|2021-08-25 22:52:40|15372.6|15370.6|15372.7|15370.7|15372.8|15370.8|15372.6|15370.6|3
1629931970000|2021-08-25 22:52:50|15372.6|15370.6|15372.6|15370.6|15372.6|15370.6|15372.6|15370.6|3
1629931990000|2021-08-25 22:53:10|15372.7|15370.7|15372.7|15370.7|15372.7|15370.7|15372.7|15370.7|1
1629932010000|2021-08-25 22:53:30|15372.8|15370.8|15373|15371|15373|15371|15372.8|15370.8|1
1629932020000|2021-08-25 22:53:40|15372.8|15370.8|15372.8|15370.8|15372.8|15370.8|15372.8|15370.8|4
1629932030000|2021-08-25 22:53:50|15372.7|15370.7|15372.7|15370.7|15372.7|15370.7|15372.7|15370.7|0
1629932040000|2021-08-25 22:54:00|||||||||1
1629932070000|2021-08-25 22:54:30|15372.8|15370.8|15372.8|15370.8|15373|15371|15372.7|15370.7|6
1629932080000|2021-08-25 22:54:40|15372.7|15370.7|15372.1|15370.1|15372.7|15370.7|15371.8|15369.8|9
1629932090000|2021-08-25 22:54:50|15372|15370|15371.7|15369.7|15372|15370|15371.6|15369.6|0
1629932100000|2021-08-25 22:55:00|15371.6|15369.6|15371.6|15369.6|15371.7|15369.7|15371.6|15369.6|8
1629932110000|2021-08-25 22:55:10|15371.5|15369.5|15371.3|15369.3|15371.5|15369.5|15371.2|15369.2|4
1629932120000|2021-08-25 22:55:20|15371.2|15369.2|15371.5|15369.5|15371.5|15369.5|15371.2|15369.2|1
1629932130000|2021-08-25 22:55:30|15371.3|15369.3|15371.3|15369.3|15371.5|15369.5|15371.3|15369.3|2
1629932140000|2021-08-25 22:55:40|15371.5|15369.5|15371.3|15369.3|15371.5|15369.5|15371.3|15369.3|8
1629932150000|2021-08-25 22:55:50|15371.2|15369.2|15371.3|15369.3|15371.5|15369.5|15371.2|15369.2|1
1629932160000|2021-08-25 22:56:00|15371.2|15369.2|15371.2|15369.2|15371.2|15369.2|15371.2|15369.2|0
1629932170000|2021-08-25 22:56:10|15371.1|15369.1|15371.2|15369.2|15371.3|15369.3|15371.1|15369.1|10
1629932180000|2021-08-25 22:56:20|15371.3|15369.3|15371.3|15369.3|15371.3|15369.3|15371.3|15369.3|1
1629932190000|2021-08-25 22:56:30|15371.2|15369.2|15371.2|15369.2|15371.2|15369.2|15371.2|15369.2|1
1629932200000|2021-08-25 22:56:40|15371.1|15369.1|15371.2|15369.2|15371.2|15369.2|15371.1|15369.1|1
1629932210000|2021-08-25 22:56:50|15371|15369|15371.3|15369.3|15371.5|15369.5|15371|15369|8
1629932220000|2021-08-25 22:57:00|15371.2|15369.2|15371.3|15369.3|15371.3|15369.3|15371.2|15369.2|1
1629932230000|2021-08-25 22:57:10|15371.5|15369.5|15371.2|15369.2|15371.5|15369.5|15371.2|15369.2|4
1629932240000|2021-08-25 22:57:20|15371.3|15369.3|15371.5|15369.5|15371.6|15369.6|15371.3|15369.3|13
1629932250000|2021-08-25 22:57:30|15371.3|15369.3|15371.5|15369.5|15371.6|15369.6|15371.3|15369.3|1
1629932260000|2021-08-25 22:57:40|15371.7|15369.7|15371.7|15369.7|15371.7|15369.7|15371.7|15369.7|2
1629932270000|2021-08-25 22:57:50|15371.6|15369.6|15371.6|15369.6|15371.7|15369.7|15371.6|15369.6|3
1629932280000|2021-08-25 22:58:00|15371.7|15369.7|15372|15370|15372|15370|15371.7|15369.7|1
1629932290000|2021-08-25 22:58:10|15371.8|15369.8|15372|15370|15372|15370|15371.8|15369.8|3
1629932300000|2021-08-25 22:58:20|15372.2|15370.2|15372.5|15370.5|15372.5|15370.5|15372.2|15370.2|12
1629932320000|2021-08-25 22:58:40|15372.3|15370.3|15372.2|15370.2|15372.3|15370.3|15372.2|15370.2|2
1629932330000|2021-08-25 22:58:50|15372.1|15370.1|15371.8|15369.8|15372.1|15370.1|15371.6|15369.6|5
1629932340000|2021-08-25 22:59:00|15372|15370|15372.1|15370.1|15372.2|15370.2|15372|15370|5
1629932350000|2021-08-25 22:59:10|15372|15370|15372.1|15370.1|15372.1|15370.1|15372|15370|0
1629932360000|2021-08-25 22:59:20|15372.2|15370.2|15372.3|15370.3|15372.3|15370.3|15372.2|15370.2|4
1629932370000|2021-08-25 22:59:30|15372.5|15370.5|15372.5|15370.5|15372.5|15370.5|15372.3|15370.3|2
1629932380000|2021-08-25 22:59:40|||||||||1
1629932390000|2021-08-25 22:59:50|15372.2|15370.2|15372.2|15370.2|15372.2|15370.2|15372.2|15370.2|2
1629932400000|2021-08-25 23:00:00|15373|15371|15372.8|15370.8|15373|15371|15372.6|15370.6|11
1629932410000|2021-08-25 23:00:10|15372.7|15370.7|15372.1|15370.1|15372.8|15370.8|15372.1|15370.1|2
1629932420000|2021-08-25 23:00:20|15372.2|15370.2|15372.2|15370.2|15372.2|15370.2|15372.2|15370.2|0
1629932430000|2021-08-25 23:00:30|15372.3|15370.3|15372.1|15370.1|15372.3|15370.3|15372.1|15370.1|0
1629932450000|2021-08-25 23:00:50|15372|15370|15372.1|15370.1|15372.1|15370.1|15372|15370|5
1629932500000|2021-08-25 23:01:40|15371.8|15369.8|15371.8|15369.8|15371.8|15369.8|15371.8|15369.8|2
1629932510000|2021-08-25 23:01:50|15372|15370|15372.1|15370.1|15372.1|15370.1|15372|15370|3
1629932520000|2021-08-25 23:02:00|15372|15370|15372|15370|15372|15370|15372|15370|1
1629932530000|2021-08-25 23:02:10|15372.1|15370.1|15372.1|15370.1|15372.1|15370.1|15372.1|15370.1|2
1629932560000|2021-08-25 23:02:40|15372|15370|15371.6|15369.6|15372|15370|15371.6|15369.6|6
1629932570000|2021-08-25 23:02:50|15371.7|15369.7|15371.6|15369.6|15371.7|15369.7|15371.6|15369.6|0
1629932580000|2021-08-25 23:03:00|||||||||3
1629932610000|2021-08-25 23:03:30|15371.5|15369.5|15371.3|15369.3|15371.5|15369.5|15371.3|15369.3|2
1629932620000|2021-08-25 23:03:40|15371.5|15369.5|15371.3|15369.3|15371.5|15369.5|15371.3|15369.3|0
1629932630000|2021-08-25 23:03:50|15371.5|15369.5|15371.3|15369.3|15371.5|15369.5|15371.2|15369.2|5
1629932640000|2021-08-25 23:04:00|||||||||1
1629932650000|2021-08-25 23:04:10|15371.5|15369.5|15371.5|15369.5|15371.5|15369.5|15371.5|15369.5|1
1629932660000|2021-08-25 23:04:20|15371.7|15369.7|15371.7|15369.7|15371.7|15369.7|15371.7|15369.7|2
1629932670000|2021-08-25 23:04:30|15371.5|15369.5|15371.3|15369.3|15371.5|15369.5|15371.3|15369.3|4
1629932690000|2021-08-25 23:04:50|15371.5|15369.5|15371.5|15369.5|15371.5|15369.5|15371.5|15369.5|0
1629932700000|2021-08-25 23:05:00|15371.3|15369.3|15371.3|15369.3|15371.3|15369.3|15371.3|15369.3|2
1629932710000|2021-08-25 23:05:10|15371.2|15369.2|15370.8|15368.8|15371.2|15369.2|15370.8|15368.8|14
1629932720000|2021-08-25 23:05:20|15370.7|15368.7|15370.6|15368.6|15370.8|15368.8|15370.5|15368.5|1
1629932730000|2021-08-25 23:05:30|15370.7|15368.7|15370.8|15368.8|15371|15369|15370.7|15368.7|5
1629932760000|2021-08-25 23:06:00|15370.7|15368.7|15370.6|15368.6|15370.7|15368.7|15370.6|15368.6|0
1629932770000|2021-08-25 23:06:10|15370.7|15368.7|15370.8|15368.8|15370.8|15368.8|15370.7|15368.7|3
1629932780000|2021-08-25 23:06:20|15370.3|15368.3|15370.5|15368.5|15370.5|15368.5|15370.3|15368.3|5
1629932790000|2021-08-25 23:06:30|15370.3|15368.3|15370.3|15368.3|15370.5|15368.5|15370.2|15368.2|6
1629932800000|2021-08-25 23:06:40|15370.2|15368.2|15370|15368|15370.2|15368.2|15370|15368|3
1629932810000|2021-08-25 23:06:50|15369.8|15367.8|15369.3|15367.3|15369.8|15367.8|15369.2|15367.2|22
1629932820000|2021-08-25 23:07:00|15369.5|15367.5|15369.8|15367.8|15369.8|15367.8|15369.5|15367.5|10
1629932830000|2021-08-25 23:07:10|15369.7|15367.7|15369.7|15367.7|15369.7|15367.7|15369.7|15367.7|1
1629932840000|2021-08-25 23:07:20|15369.6|15367.6|15369.8|15367.8|15369.8|15367.8|15369.6|15367.6|3
1629932850000|2021-08-25 23:07:30|15369.7|15367.7|15369.8|15367.8|15369.8|15367.8|15369.7|15367.7|6
1629932860000|2021-08-25 23:07:40|15370|15368|15370|15368|15370|15368|15370|15368|0
1629932870000|2021-08-25 23:07:50|15370.1|15368.1|15370.1|15368.1|15370.1|15368.1|15370|15368|3
1629932880000|2021-08-25 23:08:00|15370|15368|15370|15368|15370|15368|15370|15368|0
1629932890000|2021-08-25 23:08:10|15369.8|15367.8|15369.6|15367.6|15369.8|15367.8|15369.6|15367.6|5
1629932900000|2021-08-25 23:08:20|||||||||1
1629932910000|2021-08-25 23:08:30|15369.3|15367.3|15369.3|15367.3|15369.3|15367.3|15369.3|15367.3|3
1629932920000|2021-08-25 23:08:40|15369.5|15367.5|15369.5|15367.5|15369.5|15367.5|15369.5|15367.5|0
1629932930000|2021-08-25 23:08:50|15369.3|15367.3|15369.3|15367.3|15369.3|15367.3|15369.3|15367.3|3
1629932940000|2021-08-25 23:09:00|15369.5|15367.5|15369.5|15367.5|15369.5|15367.5|15369.5|15367.5|2
1629932950000|2021-08-25 23:09:10|15370.2|15368.2|15370.2|15368.2|15370.3|15368.3|15370.2|15368.2|9
1629932960000|2021-08-25 23:09:20|15370.3|15368.3|15370.3|15368.3|15370.3|15368.3|15370.3|15368.3|1
1629932990000|2021-08-25 23:09:50|15370.2|15368.2|15370|15368|15370.2|15368.2|15370|15368|4
1629933000000|2021-08-25 23:10:00|15370.1|15368.1|15370.1|15368.1|15370.2|15368.2|15370.1|15368.1|1
1629933010000|2021-08-25 23:10:10|||||||||1
1629933020000|2021-08-25 23:10:20|15370.2|15368.2|15370.2|15368.2|15370.2|15368.2|15370.2|15368.2|2
1629933030000|2021-08-25 23:10:30|15370.5|15368.5|15370.3|15368.3|15370.5|15368.5|15370.2|15368.2|5
1629933040000|2021-08-25 23:10:40|15370.5|15368.5|15370.3|15368.3|15370.5|15368.5|15370.3|15368.3|4
1629933050000|2021-08-25 23:10:50|15370.5|15368.5|15370.3|15368.3|15370.5|15368.5|15370.3|15368.3|0
1629933060000|2021-08-25 23:11:00|15370.5|15368.5|15371.3|15369.3|15371.3|15369.3|15370.5|15368.5|7
1629933070000|2021-08-25 23:11:10|15371.2|15369.2|15371|15369|15371.2|15369.2|15371|15369|3
1629933080000|2021-08-25 23:11:20|15371.1|15369.1|15370.8|15368.8|15371.1|15369.1|15370.8|15368.8|15
1629933090000|2021-08-25 23:11:30|15371.1|15369.1|15371|15369|15371.2|15369.2|15371|15369|2
1629933100000|2021-08-25 23:11:40|15371.1|15369.1|15370.8|15368.8|15371.1|15369.1|15370.8|15368.8|1
1629933110000|2021-08-25 23:11:50|15370.7|15368.7|15370.8|15368.8|15370.8|15368.8|15370.7|15368.7|0
1629933120000|2021-08-25 23:12:00|15371|15369|15370.6|15368.6|15371|15369|15370.6|15368.6|4
1629933130000|2021-08-25 23:12:10|15370.8|15368.8|15370.7|15368.7|15371|15369|15370.7|15368.7|4
1629933140000|2021-08-25 23:12:20|15370.8|15368.8|15370.8|15368.8|15370.8|15368.8|15370.8|15368.8|0
1629933150000|2021-08-25 23:12:30|15371|15369|15370.8|15368.8|15371|15369|15370.7|15368.7|1
1629933160000|2021-08-25 23:12:40|15370.7|15368.7|15370.7|15368.7|15370.7|15368.7|15370.7|15368.7|1
1629933170000|2021-08-25 23:12:50|15370.2|15368.2|15370.3|15368.3|15370.3|15368.3|15370.2|15368.2|7
1629933180000|2021-08-25 23:13:00|15370.2|15368.2|15370.2|15368.2|15370.3|15368.3|15370.2|15368.2|17
1629933190000|2021-08-25 23:13:10|||||||||2
1629933210000|2021-08-25 23:13:30|15369.8|15367.8|15369.8|15367.8|15369.8|15367.8|15369.8|15367.8|5
1629933220000|2021-08-25 23:13:40|15370|15368|15369.8|15367.8|15370|15368|15369.8|15367.8|6
1629933230000|2021-08-25 23:13:50|15369.7|15367.7|15370|15368|15370|15368|15369.7|15367.7|1
1629933240000|2021-08-25 23:14:00|15369.8|15367.8|15369.8|15367.8|15370|15368|15369.8|15367.8|1
1629933250000|2021-08-25 23:14:10|15369.7|15367.7|15369.8|15367.8|15369.8|15367.8|15369.7|15367.7|1
1629933260000|2021-08-25 23:14:20|15370|15368|15369.8|15367.8|15370|15368|15369.7|15367.7|2
1629933270000|2021-08-25 23:14:30|15370|15368|15370.1|15368.1|15370.1|15368.1|15370|15368|1
1629933280000|2021-08-25 23:14:40|15370.3|15368.3|15370.3|15368.3|15370.3|15368.3|15370.1|15368.1|1
1629933290000|2021-08-25 23:14:50|15370.5|15368.5|15370.6|15368.6|15370.7|15368.7|15370.3|15368.3|2
1629933300000|2021-08-25 23:15:00|15370.5|15368.5|15370.3|15368.3|15370.6|15368.6|15370.3|15368.3|0
1629933310000|2021-08-25 23:15:10|15370.5|15368.5|15370.3|15368.3|15370.5|15368.5|15370.3|15368.3|0
1629933320000|2021-08-25 23:15:20|15370.5|15368.5|15369.8|15367.8|15370.5|15368.5|15369.8|15367.8|4
1629933330000|2021-08-25 23:15:30|15369.7|15367.7|15369.6|15367.6|15369.7|15367.7|15369.6|15367.6|4
1629933340000|2021-08-25 23:15:40|15369.5|15367.5|15369.7|15367.7|15369.7|15367.7|15369.5|15367.5|3
1629933350000|2021-08-25 23:15:50|15369.6|15367.6|15369.6|15367.6|15369.6|15367.6|15369.6|15367.6|6
1629933390000|2021-08-25 23:16:30|15369.5|15367.5|15369.6|15367.6|15369.6|15367.6|15369.5|15367.5|1
1629933420000|2021-08-25 23:17:00|15369.7|15367.7|15369.7|15367.7|15369.7|15367.7|15369.7|15367.7|0
1629933430000|2021-08-25 23:17:10|15370|15368|15369.8|15367.8|15370|15368|15369.8|15367.8|5
1629933440000|2021-08-25 23:17:20|15369.7|15367.7|15370|15368|15370|15368|15369.7|15367.7|2
1629933460000|2021-08-25 23:17:40|15370.2|15368.2|15371|15369|15371|15369|15370.2|15368.2|16
1629933470000|2021-08-25 23:17:50|15370.8|15368.8|15370.8|15368.8|15370.8|15368.8|15370.8|15368.8|0
1629933480000|2021-08-25 23:18:00|15371|15369|15370.3|15368.3|15371|15369|15370.3|15368.3|1
1629933490000|2021-08-25 23:18:10|15370.5|15368.5|15370.3|15368.3|15370.5|15368.5|15370.3|15368.3|0
1629933530000|2021-08-25 23:18:50|15370.5|15368.5|15370.5|15368.5|15370.5|15368.5|15370.5|15368.5|0
1629933540000|2021-08-25 23:19:00|15370.6|15368.6|15370.3|15368.3|15370.6|15368.6|15370.3|15368.3|1
1629933570000|2021-08-25 23:19:30|15370.5|15368.5|15370.7|15368.7|15370.8|15368.8|15370.5|15368.5|2
1629933580000|2021-08-25 23:19:40|15370.6|15368.6|15370.3|15368.3|15370.6|15368.6|15370.3|15368.3|1
1629933590000|2021-08-25 23:19:50|15370.1|15368.1|15370.3|15368.3|15370.3|15368.3|15370.1|15368.1|3
1629933600000|2021-08-25 23:20:00|15370.5|15368.5|15370.3|15368.3|15370.5|15368.5|15370.3|15368.3|0
1629933620000|2021-08-25 23:20:20|15370.5|15368.5|15370.3|15368.3|15370.5|15368.5|15370.3|15368.3|1
1629933660000|2021-08-25 23:21:00|15370.5|15368.5|15370.1|15368.1|15370.5|15368.5|15370.1|15368.1|1
1629933690000|2021-08-25 23:21:30|15370.2|15368.2|15370.2|15368.2|15370.2|15368.2|15370.2|15368.2|0
1629933700000|2021-08-25 23:21:40|15370.3|15368.3|15370.3|15368.3|15370.3|15368.3|15370.3|15368.3|0
1629933720000|2021-08-25 23:22:00|15370.2|15368.2|15370.1|15368.1|15370.2|15368.2|15370.1|15368.1|2
1629933750000|2021-08-25 23:22:30|15370.2|15368.2|15370.2|15368.2|15370.2|15368.2|15370.2|15368.2|0
1629933760000|2021-08-25 23:22:40|15370|15368|15369.8|15367.8|15370|15368|15369.8|15367.8|7
1629933770000|2021-08-25 23:22:50|15369.7|15367.7|15369.6|15367.6|15369.8|15367.8|15369.6|15367.6|6
1629933780000|2021-08-25 23:23:00|15369.7|15367.7|15369.7|15367.7|15369.7|15367.7|15369.7|15367.7|3
1629933810000|2021-08-25 23:23:30|15370.1|15368.1|15369.6|15367.6|15370.1|15368.1|15369.6|15367.6|9
1629933820000|2021-08-25 23:23:40|15369.7|15367.7|15369.7|15367.7|15369.8|15367.8|15369.6|15367.6|2
1629933830000|2021-08-25 23:23:50|15369.6|15367.6|15369.6|15367.6|15369.6|15367.6|15369.5|15367.5|1
1629933840000|2021-08-25 23:24:00|15369.7|15367.7|15369.8|15367.8|15370|15368|15369.7|15367.7|4
1629933850000|2021-08-25 23:24:10|15370|15368|15369.8|15367.8|15370|15368|15369.7|15367.7|1
1629933870000|2021-08-25 23:24:30|15369.7|15367.7|15369.5|15367.5|15369.7|15367.7|15369.5|15367.5|1
1629933900000|2021-08-25 23:25:00|15369.3|15367.3|15369.3|15367.3|15369.3|15367.3|15369.2|15367.2|2
1629933920000|2021-08-25 23:25:20|15369.2|15367.2|15369.1|15367.1|15369.2|15367.2|15369.1|15367.1|1
1629933930000|2021-08-25 23:25:30|15369|15367|15369.3|15367.3|15369.5|15367.5|15369|15367|5
1629933940000|2021-08-25 23:25:40|15369.5|15367.5|15369.6|15367.6|15369.6|15367.6|15369.3|15367.3|0
1629933950000|2021-08-25 23:25:50|15369.3|15367.3|15369.5|15367.5|15369.5|15367.5|15369.3|15367.3|3
1629933960000|2021-08-25 23:26:00|15369.3|15367.3|15369.3|15367.3|15369.3|15367.3|15369.3|15367.3|3
1629933970000|2021-08-25 23:26:10|15369.2|15367.2|15368.6|15366.6|15369.2|15367.2|15368.6|15366.6|7
1629933990000|2021-08-25 23:26:30|15368.5|15366.5|15368.5|15366.5|15368.7|15366.7|15368.5|15366.5|8
1629934000000|2021-08-25 23:26:40|15368.6|15366.6|15368.6|15366.6|15368.6|15366.6|15368.5|15366.5|1
1629934010000|2021-08-25 23:26:50|15368.5|15366.5|15368.6|15366.6|15368.6|15366.6|15368.5|15366.5|0
1629934020000|2021-08-25 23:27:00|15368.7|15366.7|15369.1|15367.1|15369.2|15367.2|15368.7|15366.7|8
1629934030000|2021-08-25 23:27:10|15369|15367|15369.2|15367.2|15369.2|15367.2|15369|15367|0
1629934040000|2021-08-25 23:27:20|15369.1|15367.1|15369.1|15367.1|15369.3|15367.3|15369.1|15367.1|1
1629934060000|2021-08-25 23:27:40|15369.3|15367.3|15369|15367|15369.3|15367.3|15369|15367|4
1629934090000|2021-08-25 23:28:10|15369.2|15367.2|15369.2|15367.2|15369.2|15367.2|15369.2|15367.2|5
1629934100000|2021-08-25 23:28:20|15369.1|15367.1|15369.1|15367.1|15369.1|15367.1|15369.1|15367.1|1
1629934110000|2021-08-25 23:28:30|15369.3|15367.3|15369|15367|15369.3|15367.3|15369|15367|5
1629934120000|2021-08-25 23:28:40|||||||||1
1629934130000|2021-08-25 23:28:50|15368.8|15366.8|15368.8|15366.8|15368.8|15366.8|15368.8|15366.8|0
1629934160000|2021-08-25 23:29:20|15368.3|15366.3|15368.2|15366.2|15368.3|15366.3|15368.2|15366.2|20
1629934170000|2021-08-25 23:29:30|15368.3|15366.3|15368.5|15366.5|15368.5|15366.5|15368.2|15366.2|4
1629934180000|2021-08-25 23:29:40|15368.7|15366.7|15369|15367|15369|15367|15368.7|15366.7|8
1629934190000|2021-08-25 23:29:50|15368.7|15366.7|15368.7|15366.7|15368.7|15366.7|15368.7|15366.7|1
1629934200000|2021-08-25 23:30:00|15368.6|15366.6|15368.2|15366.2|15368.6|15366.6|15368.1|15366.1|4
1629934210000|2021-08-25 23:30:10|15368|15366|15368|15366|15368|15366|15368|15366|4
1629934230000|2021-08-25 23:30:30|15369|15367|15369|15367|15369|15367|15368.7|15366.7|14
1629934240000|2021-08-25 23:30:40|15368.8|15366.8|15368.1|15366.1|15368.8|15366.8|15368|15366|10
1629934250000|2021-08-25 23:30:50|15368.2|15366.2|15368.8|15366.8|15368.8|15366.8|15368.1|15366.1|7
1629934260000|2021-08-25 23:31:00|15368.7|15366.7|15368.8|15366.8|15368.8|15366.8|15368.6|15366.6|9
1629934270000|2021-08-25 23:31:10|15368.7|15366.7|15369.1|15367.1|15369.2|15367.2|15368.7|15366.7|4
1629934280000|2021-08-25 23:31:20|15369|15367|15368.8|15366.8|15369.1|15367.1|15368.7|15366.7|6
1629934290000|2021-08-25 23:31:30|15368.7|15366.7|15369|15367|15369|15367|15368.6|15366.6|6
1629934300000|2021-08-25 23:31:40|15368.6|15366.6|15368.6|15366.6|15368.7|15366.7|15368.6|15366.6|6
1629934320000|2021-08-25 23:32:00|15368.7|15366.7|15368.7|15366.7|15368.8|15366.8|15368.7|15366.7|0
1629934330000|2021-08-25 23:32:10|15368.6|15366.6|15368.7|15366.7|15368.8|15366.8|15368.6|15366.6|0
1629934340000|2021-08-25 23:32:20|15368.8|15366.8|15368.6|15366.6|15368.8|15366.8|15368.6|15366.6|4
1629934350000|2021-08-25 23:32:30|15368.7|15366.7|15368.6|15366.6|15368.7|15366.7|15368.6|15366.6|0
1629934360000|2021-08-25 23:32:40|15368.8|15366.8|15368.8|15366.8|15368.8|15366.8|15368.7|15366.7|2
1629934370000|2021-08-25 23:32:50|15369|15367|15369.3|15367.3|15369.3|15367.3|15368.7|15366.7|5
1629934380000|2021-08-25 23:33:00|15369.5|15367.5|15369.3|15367.3|15369.5|15367.5|15369.3|15367.3|1
1629934390000|2021-08-25 23:33:10|15369.2|15367.2|15369.5|15367.5|15369.5|15367.5|15369|15367|10
1629934400000|2021-08-25 23:33:20|15369.6|15367.6|15370|15368|15370.2|15368.2|15369.6|15367.6|18
1629934410000|2021-08-25 23:33:30|15369.6|15367.6|15370.1|15368.1|15370.1|15368.1|15369.6|15367.6|10
1629934420000|2021-08-25 23:33:40|15370|15368|15370|15368|15370.2|15368.2|15370|15368|5
1629934430000|2021-08-25 23:33:50|15369.8|15367.8|15369.8|15367.8|15369.8|15367.8|15369.6|15367.6|2
1629934440000|2021-08-25 23:34:00|15370|15368|15370.1|15368.1|15370.1|15368.1|15370|15368|1
1629934450000|2021-08-25 23:34:10|15370|15368|15370.3|15368.3|15370.3|15368.3|15370|15368|0
1629934460000|2021-08-25 23:34:20|15370.2|15368.2|15370.3|15368.3|15370.3|15368.3|15370|15368|14
1629934470000|2021-08-25 23:34:30|15370.6|15368.6|15370.6|15368.6|15370.6|15368.6|15370.6|15368.6|6
1629934480000|2021-08-25 23:34:40|15370.7|15368.7|15371.1|15369.1|15371.2|15369.2|15370.7|15368.7|2
1629934490000|2021-08-25 23:34:50|15370.8|15368.8|15371.1|15369.1|15371.1|15369.1|15370.8|15368.8|2
1629934500000|2021-08-25 23:35:00|15371.2|15369.2|15371.7|15369.7|15371.7|15369.7|15371.2|15369.2|33
1629934510000|2021-08-25 23:35:10|15371.5|15369.5|15371.2|15369.2|15371.5|15369.5|15371.2|15369.2|9
1629934520000|2021-08-25 23:35:20|15371.1|15369.1|15370.8|15368.8|15371.2|15369.2|15370.7|15368.7|3
1629934530000|2021-08-25 23:35:30|15371|15369|15370.7|15368.7|15371|15369|15370.7|15368.7|3
1629934540000|2021-08-25 23:35:40|15370.5|15368.5|15370.5|15368.5|15370.7|15368.7|15370.3|15368.3|5
1629934550000|2021-08-25 23:35:50|15370.6|15368.6|15370.7|15368.7|15370.7|15368.7|15370.3|15368.3|0
1629934560000|2021-08-25 23:36:00|15371.2|15369.2|15371.1|15369.1|15371.3|15369.3|15371.1|15369.1|5
1629934580000|2021-08-25 23:36:20|15371|15369|15370.8|15368.8|15371|15369|15370.8|15368.8|3
1629934610000|2021-08-25 23:36:50|15370.7|15368.7|15370.6|15368.6|15370.8|15368.8|15370.6|15368.6|2
1629934640000|2021-08-25 23:37:20|15370.5|15368.5|15370.3|15368.3|15370.5|15368.5|15370.3|15368.3|11
1629934660000|2021-08-25 23:37:40|15370.5|15368.5|15370.5|15368.5|15370.5|15368.5|15370.3|15368.3|0
1629934670000|2021-08-25 23:37:50|15370.6|15368.6|15370.6|15368.6|15370.6|15368.6|15370.6|15368.6|0
1629934680000|2021-08-25 23:38:00|15370.5|15368.5|15370.3|15368.3|15370.5|15368.5|15370.3|15368.3|0
1629934700000|2021-08-25 23:38:20|15370.2|15368.2|15370.1|15368.1|15370.2|15368.2|15370.1|15368.1|2
1629934720000|2021-08-25 23:38:40|15370.2|15368.2|15370.3|15368.3|15370.3|15368.3|15370.2|15368.2|0
1629934730000|2021-08-25 23:38:50|15370.2|15368.2|15370.1|15368.1|15370.2|15368.2|15370.1|15368.1|2
1629934760000|2021-08-25 23:39:20|15370|15368|15370.2|15368.2|15370.2|15368.2|15370|15368|4
1629934770000|2021-08-25 23:39:30|15370.3|15368.3|15370.3|15368.3|15370.3|15368.3|15370.3|15368.3|1
1629934780000|2021-08-25 23:39:40|||||||||1
1629934800000|2021-08-25 23:40:00|15370.5|15368.5|15370.3|15368.3|15370.5|15368.5|15370.3|15368.3|1
1629934850000|2021-08-25 23:40:50|15370.5|15368.5|15370.5|15368.5|15370.5|15368.5|15370.5|15368.5|2
1629934860000|2021-08-25 23:41:00|15370.8|15368.8|15370.7|15368.7|15370.8|15368.8|15370.7|15368.7|7
1629934870000|2021-08-25 23:41:10|15370.8|15368.8|15371.2|15369.2|15371.2|15369.2|15370.8|15368.8|5
1629934880000|2021-08-25 23:41:20|15371|15369|15371.3|15369.3|15371.3|15369.3|15371|15369|3
1629934890000|2021-08-25 23:41:30|15371.2|15369.2|15371.5|15369.5|15371.8|15369.8|15371.2|15369.2|33
1629934910000|2021-08-25 23:41:50|15371.6|15369.6|15371.7|15369.7|15371.7|15369.7|15371.6|15369.6|3
1629934920000|2021-08-25 23:42:00|15372|15370|15372|15370|15372|15370|15372|15370|5
1629934930000|2021-08-25 23:42:10|15371.8|15369.8|15372.1|15370.1|15372.1|15370.1|15371.7|15369.7|4
1629934940000|2021-08-25 23:42:20|15372|15370|15372|15370|15372|15370|15372|15370|0
1629934950000|2021-08-25 23:42:30|15372.1|15370.1|15371.8|15369.8|15372.1|15370.1|15371.8|15369.8|5
1629934960000|2021-08-25 23:42:40|15371.7|15369.7|15371.6|15369.6|15371.7|15369.7|15371.6|15369.6|0
1629934980000|2021-08-25 23:43:00|15371.7|15369.7|15371.7|15369.7|15371.7|15369.7|15371.7|15369.7|1
1629934990000|2021-08-25 23:43:10|15371.3|15369.3|15371.1|15369.1|15371.5|15369.5|15371.1|15369.1|4
1629935000000|2021-08-25 23:43:20|15371.2|15369.2|15371.3|15369.3|15371.5|15369.5|15371.2|15369.2|1
1629935020000|2021-08-25 23:43:40|15371.5|15369.5|15371.3|15369.3|15371.5|15369.5|15371.3|15369.3|1
1629935030000|2021-08-25 23:43:50|15371.2|15369.2|15371.3|15369.3|15371.3|15369.3|15371.1|15369.1|2
1629935040000|2021-08-25 23:44:00|15371.5|15369.5|15371.2|15369.2|15371.5|15369.5|15371.2|15369.2|0
1629935050000|2021-08-25 23:44:10|15371.3|15369.3|15371.2|15369.2|15371.3|15369.3|15371.2|15369.2|1
1629935060000|2021-08-25 23:44:20|15371.3|15369.3|15371.2|15369.2|15371.3|15369.3|15371.2|15369.2|3
1629935070000|2021-08-25 23:44:30|15371.5|15369.5|15371.5|15369.5|15371.5|15369.5|15371.5|15369.5|3
1629935080000|2021-08-25 23:44:40|15371.6|15369.6|15371.7|15369.7|15372.1|15370.1|15371.6|15369.6|6
1629935090000|2021-08-25 23:44:50|15371.6|15369.6|15371.6|15369.6|15371.6|15369.6|15371.6|15369.6|4
1629935100000|2021-08-25 23:45:00|15371.5|15369.5|15371.3|15369.3|15371.5|15369.5|15371.2|15369.2|11
1629935110000|2021-08-25 23:45:10|15371.2|15369.2|15370.8|15368.8|15371.2|15369.2|15370.8|15368.8|1
1629935120000|2021-08-25 23:45:20|15370.6|15368.6|15370.6|15368.6|15370.6|15368.6|15370.5|15368.5|3
1629935130000|2021-08-25 23:45:30|15370.7|15368.7|15370.6|15368.6|15370.8|15368.8|15370.6|15368.6|3
1629935140000|2021-08-25 23:45:40|15370.7|15368.7|15370.6|15368.6|15370.7|15368.7|15370.3|15368.3|0
1629935150000|2021-08-25 23:45:50|15370.7|15368.7|15370.3|15368.3|15370.7|15368.7|15370.3|15368.3|3
1629935160000|2021-08-25 23:46:00|15369.8|15367.8|15370.1|15368.1|15370.3|15368.3|15369.8|15367.8|10
1629935170000|2021-08-25 23:46:10|15370|15368|15369.8|15367.8|15370.1|15368.1|15369.8|15367.8|3
1629935180000|2021-08-25 23:46:20|15370|15368|15370.1|15368.1|15370.1|15368.1|15369.8|15367.8|3
1629935190000|2021-08-25 23:46:30|15370|15368|15370.1|15368.1|15370.3|15368.3|15370|15368|1
1629935200000|2021-08-25 23:46:40|15370|15368|15369.8|15367.8|15370|15368|15369.8|15367.8|2
1629935210000|2021-08-25 23:46:50|15369.7|15367.7|15369.7|15367.7|15369.7|15367.7|15369.7|15367.7|0
1629935220000|2021-08-25 23:47:00|15369.6|15367.6|15369.6|15367.6|15369.7|15367.7|15369.5|15367.5|2
1629935230000|2021-08-25 23:47:10|15369.7|15367.7|15369.6|15367.6|15369.7|15367.7|15369.6|15367.6|0
1629935240000|2021-08-25 23:47:20|15369.5|15367.5|15369.3|15367.3|15369.5|15367.5|15369.3|15367.3|0
1629935250000|2021-08-25 23:47:30|15369.2|15367.2|15369.2|15367.2|15369.2|15367.2|15369.2|15367.2|0
1629935260000|2021-08-25 23:47:40|15369.1|15367.1|15369.1|15367.1|15369.2|15367.2|15369|15367|5
1629935270000|2021-08-25 23:47:50|15369|15367|15369.6|15367.6|15369.6|15367.6|15369|15367|6
1629935280000|2021-08-25 23:48:00|15369.7|15367.7|15369.8|15367.8|15369.8|15367.8|15369.3|15367.3|10
1629935290000|2021-08-25 23:48:10|15370|15368|15369.8|15367.8|15370.2|15368.2|15369.8|15367.8|3
1629935300000|2021-08-25 23:48:20|15369.7|15367.7|15369.8|15367.8|15369.8|15367.8|15369.6|15367.6|1
1629935310000|2021-08-25 23:48:30|15369.7|15367.7|15369.6|15367.6|15369.7|15367.7|15369.6|15367.6|5
1629935320000|2021-08-25 23:48:40|15369.7|15367.7|15370|15368|15370|15368|15369.7|15367.7|0
1629935330000|2021-08-25 23:48:50|15370.2|15368.2|15370.2|15368.2|15370.2|15368.2|15370.2|15368.2|5
1629935340000|2021-08-25 23:49:00|15370.8|15368.8|15370.8|15368.8|15370.8|15368.8|15370.8|15368.8|2
1629935350000|2021-08-25 23:49:10|15370.7|15368.7|15370.8|15368.8|15370.8|15368.8|15370.6|15368.6|1
1629935360000|2021-08-25 23:49:20|15370.7|15368.7|15370.6|15368.6|15370.7|15368.7|15370.3|15368.3|2
1629935370000|2021-08-25 23:49:30|15370.5|15368.5|15370.6|15368.6|15370.6|15368.6|15370.3|15368.3|0
1629935380000|2021-08-25 23:49:40|15370.5|15368.5|15370.6|15368.6|15370.6|15368.6|15370.5|15368.5|0
1629935390000|2021-08-25 23:49:50|15370.3|15368.3|15370.2|15368.2|15370.3|15368.3|15370.2|15368.2|2
1629935400000|2021-08-25 23:50:00|15370|15368|15370.3|15368.3|15370.3|15368.3|15369.6|15367.6|13
1629935410000|2021-08-25 23:50:10|15370.2|15368.2|15369.6|15367.6|15370.2|15368.2|15369.6|15367.6|0
1629935430000|2021-08-25 23:50:30|15369.5|15367.5|15369.6|15367.6|15369.6|15367.6|15369.5|15367.5|1
1629935440000|2021-08-25 23:50:40|||||||||1
1629935450000|2021-08-25 23:50:50|15369.8|15367.8|15369.8|15367.8|15370|15368|15369.8|15367.8|4
1629935460000|2021-08-25 23:51:00|15369.7|15367.7|15370.1|15368.1|15370.2|15368.2|15369.7|15367.7|2
1629935470000|2021-08-25 23:51:10|15370.2|15368.2|15370.1|15368.1|15370.3|15368.3|15370.1|15368.1|4
1629935480000|2021-08-25 23:51:20|15370.2|15368.2|15370.3|15368.3|15370.5|15368.5|15370.2|15368.2|9
1629935490000|2021-08-25 23:51:30|15370.2|15368.2|15369.8|15367.8|15370.2|15368.2|15369.8|15367.8|1
1629935500000|2021-08-25 23:51:40|15370|15368|15370.3|15368.3|15370.3|15368.3|15370|15368|3
1629935510000|2021-08-25 23:51:50|15370.5|15368.5|15370.7|15368.7|15370.7|15368.7|15370.3|15368.3|1
1629935520000|2021-08-25 23:52:00|15370.6|15368.6|15370.3|15368.3|15370.7|15368.7|15370.3|15368.3|1
1629935540000|2021-08-25 23:52:20|15370.5|15368.5|15370.3|15368.3|15370.5|15368.5|15370.3|15368.3|1
1629935550000|2021-08-25 23:52:30|15370.5|15368.5|15370.3|15368.3|15370.5|15368.5|15370.3|15368.3|4
1629935560000|2021-08-25 23:52:40|15370.2|15368.2|15370.3|15368.3|15370.3|15368.3|15370.2|15368.2|2
1629935570000|2021-08-25 23:52:50|15370.1|15368.1|15369.8|15367.8|15370.1|15368.1|15369.6|15367.6|4
1629935580000|2021-08-25 23:53:00|15370|15368|15369.8|15367.8|15370.1|15368.1|15369.8|15367.8|4
1629935590000|2021-08-25 23:53:10|15370.1|15368.1|15370.1|15368.1|15370.1|15368.1|15370|15368|1
1629935600000|2021-08-25 23:53:20|15370.2|15368.2|15370.6|15368.6|15370.6|15368.6|15370.2|15368.2|0
1629935610000|2021-08-25 23:53:30|15370.7|15368.7|15370.6|15368.6|15370.7|15368.7|15370.3|15368.3|3
1629935620000|2021-08-25 23:53:40|15370.7|15368.7|15370.3|15368.3|15370.7|15368.7|15370.3|15368.3|3
1629935630000|2021-08-25 23:53:50|15370.2|15368.2|15370.1|15368.1|15370.2|15368.2|15370.1|15368.1|1
1629935640000|2021-08-25 23:54:00|15370|15368|15369.6|15367.6|15370|15368|15369.6|15367.6|1
1629935650000|2021-08-25 23:54:10|15369.7|15367.7|15369.8|15367.8|15369.8|15367.8|15369.7|15367.7|0
1629935660000|2021-08-25 23:54:20|15370|15368|15370.1|15368.1|15370.2|15368.2|15370|15368|0
1629935670000|2021-08-25 23:54:30|15370.2|15368.2|15369.8|15367.8|15370.2|15368.2|15369.8|15367.8|1
1629935680000|2021-08-25 23:54:40|15370|15368|15370.1|15368.1|15370.1|15368.1|15369.8|15367.8|0
1629935710000|2021-08-25 23:55:10|15370|15368|15369.8|15367.8|15370|15368|15369.8|15367.8|2
1629935720000|2021-08-25 23:55:20|15369.7|15367.7|15369.6|15367.6|15369.7|15367.7|15369.3|15367.3|5
1629935730000|2021-08-25 23:55:30|15369.5|15367.5|15369.6|15367.6|15369.6|15367.6|15369.3|15367.3|0
1629935740000|2021-08-25 23:55:40|15369.5|15367.5|15369.3|15367.3|15369.6|15367.6|15369.3|15367.3|1
1629935750000|2021-08-25 23:55:50|15369.2|15367.2|15369.3|15367.3|15369.5|15367.5|15369.2|15367.2|1
1629935760000|2021-08-25 23:56:00|15369.5|15367.5|15369.8|15367.8|15370|15368|15369.5|15367.5|3
1629935770000|2021-08-25 23:56:10|||||||||1
1629935790000|2021-08-25 23:56:30|15370|15368|15370.1|15368.1|15370.1|15368.1|15370|15368|4
1629935800000|2021-08-25 23:56:40|15370.2|15368.2|15370.1|15368.1|15370.2|15368.2|15370.1|15368.1|0
1629935810000|2021-08-25 23:56:50|15370|15368|15370.5|15368.5|15370.5|15368.5|15370|15368|7
1629935830000|2021-08-25 23:57:10|15370.1|15368.1|15370|15368|15370.1|15368.1|15370|15368|11
1629935840000|2021-08-25 23:57:20|15370.1|15368.1|15370.1|15368.1|15370.1|15368.1|15370.1|15368.1|6
1629935850000|2021-08-25 23:57:30|15370|15368|15370.1|15368.1|15370.2|15368.2|15370|15368|0
1629935860000|2021-08-25 23:57:40|||||||||1
1629935870000|2021-08-25 23:57:50|15370.2|15368.2|15370.1|15368.1|15370.3|15368.3|15370.1|15368.1|2
1629935890000|2021-08-25 23:58:10|15370.2|15368.2|15370.3|15368.3|15370.3|15368.3|15370.2|15368.2|0
1629935910000|2021-08-25 23:58:30|15370.2|15368.2|15368.1|15366.1|15370.2|15368.2|15368.1|15366.1|139
1629935920000|2021-08-25 23:58:40|15368.2|15366.2|15368.1|15366.1|15368.7|15366.7|15367.7|15365.7|25
1629935930000|2021-08-25 23:58:50|||||||||5
1629935940000|2021-08-25 23:59:00|15368|15366|15368.1|15366.1|15368.1|15366.1|15367.8|15365.8|0
1629935950000|2021-08-25 23:59:10|15368|15366|15367.6|15365.6|15368|15366|15367.5|15365.5|10
1629935960000|2021-08-25 23:59:20|15367.8|15365.8|15367.7|15365.7|15367.8|15365.8|15367.6|15365.6|3
1629935970000|2021-08-25 23:59:30|15367.6|15365.6|15367.6|15365.6|15367.6|15365.6|15367.6|15365.6|0
1629935980000|2021-08-25 23:59:40|15367.7|15365.7|15368|15366|15368.1|15366.1|15367.7|15365.7|2
1629935990000|2021-08-25 23:59:50|15367.8|15365.8|15367.8|15365.8|15368|15366|15367.6|15365.6|4
1629936000000|2021-08-26 00:00:00|15368|15366|15367.7|15365.7|15368.6|15366.6|15367.7|15365.7|19
1629936010000|2021-08-26 00:00:10|15367.6|15365.6|15366.6|15364.6|15367.8|15365.8|15366|15364|66
1629936020000|2021-08-26 00:00:20|15366.7|15364.7|15367|15365|15367|15365|15366.3|15364.3|6
1629936030000|2021-08-26 00:00:30|15367.1|15365.1|15367.1|15365.1|15367.7|15365.7|15367|15365|9
1629936040000|2021-08-26 00:00:40|15367.2|15365.2|15366.3|15364.3|15367.6|15365.6|15366.3|15364.3|12
1629936050000|2021-08-26 00:00:50|15366.1|15364.1|15363.7|15361.7|15366.1|15364.1|15363.7|15361.7|69
1629936060000|2021-08-26 00:01:00|15363.8|15361.8|15364.7|15362.7|15364.7|15362.7|15363.7|15361.7|34
1629936070000|2021-08-26 00:01:10|15364.6|15362.6|15362|15360|15364.6|15362.6|15362|15360|61
1629936080000|2021-08-26 00:01:20|15362.3|15360.3|15364.1|15362.1|15364.1|15362.1|15362.3|15360.3|21
1629936090000|2021-08-26 00:01:30|15364.2|15362.2|15364.1|15362.1|15364.2|15362.2|15362.7|15360.7|17
1629936100000|2021-08-26 00:01:40|15364.2|15362.2|15364.2|15362.2|15364.2|15362.2|15364|15362|7
1629936110000|2021-08-26 00:01:50|15364.3|15362.3|15366.3|15364.3|15366.3|15364.3|15364.2|15362.2|40
1629936120000|2021-08-26 00:02:00|15366.5|15364.5|15365.8|15363.8|15366.8|15364.8|15365.6|15363.6|19
1629936130000|2021-08-26 00:02:10|15365.7|15363.7|15365.6|15363.6|15366.1|15364.1|15365.3|15363.3|8
1629936140000|2021-08-26 00:02:20|15365.8|15363.8|15365.3|15363.3|15365.8|15363.8|15364.8|15362.8|26
1629936150000|2021-08-26 00:02:30|15365.2|15363.2|15365.6|15363.6|15365.6|15363.6|15365.2|15363.2|6
1629936160000|2021-08-26 00:02:40|15365.5|15363.5|15366.1|15364.1|15366.1|15364.1|15365.2|15363.2|12
1629936170000|2021-08-26 00:02:50|15366|15364|15365.6|15363.6|15366.1|15364.1|15365.6|15363.6|3
1629936180000|2021-08-26 00:03:00|15365.7|15363.7|15366.1|15364.1|15366.5|15364.5|15365.7|15363.7|8
1629936190000|2021-08-26 00:03:10|15366|15364|15364.5|15362.5|15366|15364|15364.5|15362.5|9
1629936200000|2021-08-26 00:03:20|15364.6|15362.6|15364.6|15362.6|15364.8|15362.8|15364.5|15362.5|5
1629936210000|2021-08-26 00:03:30|15364.5|15362.5|15363.6|15361.6|15364.6|15362.6|15363.6|15361.6|7
1629936220000|2021-08-26 00:03:40|15363.8|15361.8|15364.6|15362.6|15364.6|15362.6|15363.7|15361.7|11
1629936230000|2021-08-26 00:03:50|15364.5|15362.5|15364.6|15362.6|15364.6|15362.6|15364.2|15362.2|5
1629936240000|2021-08-26 00:04:00|15364.5|15362.5|15364.6|15362.6|15364.6|15362.6|15363.8|15361.8|3
1629936250000|2021-08-26 00:04:10|15364.7|15362.7|15364.6|15362.6|15365.1|15363.1|15364.6|15362.6|6
1629936260000|2021-08-26 00:04:20|15364.5|15362.5|15364.5|15362.5|15364.6|15362.6|15364.3|15362.3|2
1629936270000|2021-08-26 00:04:30|15364.7|15362.7|15364.8|15362.8|15365|15363|15364.6|15362.6|3
1629936280000|2021-08-26 00:04:40|15364.6|15362.6|15364.7|15362.7|15364.8|15362.8|15364.6|15362.6|2
1629936290000|2021-08-26 00:04:50|15364.8|15362.8|15365|15363|15365.3|15363.3|15364.8|15362.8|5
1629936300000|2021-08-26 00:05:00|15365.1|15363.1|15364.3|15362.3|15365.1|15363.1|15364.3|15362.3|15
1629936310000|2021-08-26 00:05:10|15364.5|15362.5|15364.6|15362.6|15364.7|15362.7|15364.3|15362.3|8
1629936320000|2021-08-26 00:05:20|15364.5|15362.5|15364.6|15362.6|15364.7|15362.7|15364.3|15362.3|4
1629936330000|2021-08-26 00:05:30|15364.7|15362.7|15364.8|15362.8|15364.8|15362.8|15364.6|15362.6|4
1629936340000|2021-08-26 00:05:40|15365|15363|15364.3|15362.3|15365|15363|15364.3|15362.3|17
1629936350000|2021-08-26 00:05:50|15364.5|15362.5|15364.3|15362.3|15365|15363|15364.3|15362.3|6
1629936360000|2021-08-26 00:06:00|15364.5|15362.5|15364.3|15362.3|15365.3|15363.3|15364.3|15362.3|6
1629936370000|2021-08-26 00:06:10|15363.8|15361.8|15363.1|15361.1|15364.1|15362.1|15363.1|15361.1|27
1629936380000|2021-08-26 00:06:20|15363.2|15361.2|15363.1|15361.1|15363.5|15361.5|15363.1|15361.1|3
1629936390000|2021-08-26 00:06:30|15363|15361|15363.1|15361.1|15363.2|15361.2|15363|15361|8
1629936400000|2021-08-26 00:06:40|15363.2|15361.2|15363|15361|15363.7|15361.7|15363|15361|13
1629936410000|2021-08-26 00:06:50|15362.8|15360.8|15362.8|15360.8|15363|15361|15362.7|15360.7|5
1629936420000|2021-08-26 00:07:00|15362.7|15360.7|15361.6|15359.6|15362.8|15360.8|15361.6|15359.6|27
1629936430000|2021-08-26 00:07:10|15361.3|15359.3|15361.5|15359.5|15361.8|15359.8|15361.1|15359.1|55
1629936440000|2021-08-26 00:07:20|15361.2|15359.2|15361.5|15359.5|15361.8|15359.8|15361.2|15359.2|11
1629936450000|2021-08-26 00:07:30|15361.3|15359.3|15360.6|15358.6|15361.5|15359.5|15360.1|15358.1|35
1629936460000|2021-08-26 00:07:40|15360.5|15358.5|15360.8|15358.8|15360.8|15358.8|15360.3|15358.3|13
1629936470000|2021-08-26 00:07:50|15361|15359|15361.6|15359.6|15361.6|15359.6|15360.8|15358.8|5
1629936480000|2021-08-26 00:08:00|15361.5|15359.5|15360.6|15358.6|15361.6|15359.6|15360.3|15358.3|15
1629936490000|2021-08-26 00:08:10|15360.5|15358.5|15360.5|15358.5|15360.6|15358.6|15360.3|15358.3|5
1629936500000|2021-08-26 00:08:20|15360.6|15358.6|15361|15359|15361.6|15359.6|15360.5|15358.5|33
1629936510000|2021-08-26 00:08:30|15361.1|15359.1|15361.1|15359.1|15361.1|15359.1|15360.1|15358.1|3
1629936520000|2021-08-26 00:08:40|15361|15359|15361.8|15359.8|15362.1|15360.1|15360.7|15358.7|14
1629936530000|2021-08-26 00:08:50|15361.7|15359.7|15361.6|15359.6|15362.1|15360.1|15361.2|15359.2|24
1629936540000|2021-08-26 00:09:00|15361.5|15359.5|15361.3|15359.3|15361.7|15359.7|15361.1|15359.1|12
1629936550000|2021-08-26 00:09:10|15361.2|15359.2|15360.8|15358.8|15361.3|15359.3|15360.6|15358.6|11
1629936560000|2021-08-26 00:09:20|15361|15359|15360.6|15358.6|15361.1|15359.1|15360.6|15358.6|4
1629936570000|2021-08-26 00:09:30|15360.7|15358.7|15360.1|15358.1|15360.8|15358.8|15360|15358|16
1629936580000|2021-08-26 00:09:40|15360.2|15358.2|15360.1|15358.1|15360.3|15358.3|15360.1|15358.1|8
1629936590000|2021-08-26 00:09:50|15360.3|15358.3|15361|15359|15361.2|15359.2|15360.1|15358.1|15
1629936600000|2021-08-26 00:10:00|15360.8|15358.8|15361.1|15359.1|15361.2|15359.2|15360.3|15358.3|10
1629936610000|2021-08-26 00:10:10|15360.7|15358.7|15360.6|15358.6|15360.8|15358.8|15360.2|15358.2|8
1629936620000|2021-08-26 00:10:20|15360.7|15358.7|15360.1|15358.1|15360.7|15358.7|15360|15358|10
1629936630000|2021-08-26 00:10:30|15360.2|15358.2|15360.8|15358.8|15360.8|15358.8|15360.2|15358.2|0
1629936640000|2021-08-26 00:10:40|15360.7|15358.7|15361.6|15359.6|15361.6|15359.6|15360.7|15358.7|11
1629936650000|2021-08-26 00:10:50|15361.5|15359.5|15361.1|15359.1|15361.7|15359.7|15360.8|15358.8|9
1629936660000|2021-08-26 00:11:00|15361.3|15359.3|15362.8|15360.8|15363.3|15361.3|15361.3|15359.3|75
1629936670000|2021-08-26 00:11:10|15362.7|15360.7|15363|15361|15363.1|15361.1|15362.6|15360.6|3
1629936680000|2021-08-26 00:11:20|15363.1|15361.1|15363.1|15361.1|15363.5|15361.5|15363.1|15361.1|4
1629936690000|2021-08-26 00:11:30|15363.2|15361.2|15362.2|15360.2|15363.5|15361.5|15362.1|15360.1|10
1629936700000|2021-08-26 00:11:40|15362.1|15360.1|15361.8|15359.8|15362.1|15360.1|15361.8|15359.8|1
1629936710000|2021-08-26 00:11:50|15362|15360|15361.7|15359.7|15362.1|15360.1|15361.6|15359.6|3
1629936720000|2021-08-26 00:12:00|15361.8|15359.8|15362|15360|15362.6|15360.6|15361.8|15359.8|9
1629936730000|2021-08-26 00:12:10|15361.8|15359.8|15361.8|15359.8|15362|15360|15361.8|15359.8|2
1629936740000|2021-08-26 00:12:20|15361.7|15359.7|15361.3|15359.3|15361.7|15359.7|15361.3|15359.3|5
1629936750000|2021-08-26 00:12:30|15361.5|15359.5|15361.3|15359.3|15361.5|15359.5|15361.2|15359.2|0
1629936760000|2021-08-26 00:12:40|15361.2|15359.2|15361.2|15359.2|15361.6|15359.6|15360.7|15358.7|7
1629936770000|2021-08-26 00:12:50|15361.1|15359.1|15361.3|15359.3|15361.6|15359.6|15361.1|15359.1|0
1629936780000|2021-08-26 00:13:00|15361.5|15359.5|15361.5|15359.5|15361.6|15359.6|15361.1|15359.1|8
1629936790000|2021-08-26 00:13:10|15361.6|15359.6|15361.5|15359.5|15361.6|15359.6|15361.5|15359.5|0
1629936800000|2021-08-26 00:13:20|15361.6|15359.6|15361.6|15359.6|15361.6|15359.6|15361|15359|1
1629936810000|2021-08-26 00:13:30|15361.5|15359.5|15361.7|15359.7|15362.1|15360.1|15361.5|15359.5|5
1629936820000|2021-08-26 00:13:40|15361.8|15359.8|15362.3|15360.3|15362.6|15360.6|15361.8|15359.8|2
1629936830000|2021-08-26 00:13:50|15362.2|15360.2|15362.3|15360.3|15362.7|15360.7|15362.1|15360.1|4
1629936840000|2021-08-26 00:14:00|15362.5|15360.5|15362.3|15360.3|15363|15361|15362.2|15360.2|5
1629936850000|2021-08-26 00:14:10|15362.2|15360.2|15361.6|15359.6|15362.3|15360.3|15361.6|15359.6|3
1629936860000|2021-08-26 00:14:20|15361.7|15359.7|15361.7|15359.7|15362.3|15360.3|15361.6|15359.6|3
1629936870000|2021-08-26 00:14:30|15361.6|15359.6|15361.8|15359.8|15361.8|15359.8|15361.5|15359.5|4
1629936880000|2021-08-26 00:14:40|15361.7|15359.7|15361.6|15359.6|15361.7|15359.7|15361.2|15359.2|7
1629936890000|2021-08-26 00:14:50|15361.5|15359.5|15361.6|15359.6|15361.6|15359.6|15361.2|15359.2|5
1629936900000|2021-08-26 00:15:00|15361.5|15359.5|15361.1|15359.1|15361.7|15359.7|15360.8|15358.8|10
1629936910000|2021-08-26 00:15:10|15361|15359|15360.8|15358.8|15361.1|15359.1|15360.8|15358.8|3
1629936920000|2021-08-26 00:15:20|15360.7|15358.7|15361|15359|15361.1|15359.1|15360.5|15358.5|17
1629936930000|2021-08-26 00:15:30|15360.8|15358.8|15360.6|15358.6|15361.1|15359.1|15360.5|15358.5|8
1629936940000|2021-08-26 00:15:40|15360.5|15358.5|15361.6|15359.6|15361.7|15359.7|15360.5|15358.5|10
1629936950000|2021-08-26 00:15:50|15361.5|15359.5|15362.5|15360.5|15362.5|15360.5|15361.5|15359.5|9
1629936960000|2021-08-26 00:16:00|15362.3|15360.3|15362.5|15360.5|15362.7|15360.7|15362.1|15360.1|7
1629936970000|2021-08-26 00:16:10|15362.3|15360.3|15362.5|15360.5|15362.5|15360.5|15362.3|15360.3|1
1629936980000|2021-08-26 00:16:20|15362.3|15360.3|15362.3|15360.3|15362.5|15360.5|15362.3|15360.3|0
1629936990000|2021-08-26 00:16:30|15362.5|15360.5|15361.8|15359.8|15362.5|15360.5|15361.8|15359.8|8
1629937000000|2021-08-26 00:16:40|15362|15360|15361.8|15359.8|15362.1|15360.1|15361.8|15359.8|1
1629937020000|2021-08-26 00:17:00|15361.7|15359.7|15361.8|15359.8|15361.8|15359.8|15361.5|15359.5|2
1629937030000|2021-08-26 00:17:10|15361.6|15359.6|15362.1|15360.1|15362.1|15360.1|15361.6|15359.6|1
1629937040000|2021-08-26 00:17:20|15362.2|15360.2|15362.1|15360.1|15362.2|15360.2|15362.1|15360.1|0
1629937050000|2021-08-26 00:17:30|15362|15360|15362.5|15360.5|15362.5|15360.5|15361.8|15359.8|2
1629937060000|2021-08-26 00:17:40|15362.2|15360.2|15362.3|15360.3|15362.3|15360.3|15362.1|15360.1|3
1629937070000|2021-08-26 00:17:50|15362.2|15360.2|15362.5|15360.5|15362.5|15360.5|15362.1|15360.1|1
1629937080000|2021-08-26 00:18:00|15362.3|15360.3|15361.8|15359.8|15362.5|15360.5|15361.7|15359.7|0
1629937090000|2021-08-26 00:18:10|15361.7|15359.7|15361.6|15359.6|15362|15360|15361.5|15359.5|1
1629937100000|2021-08-26 00:18:20|15361.7|15359.7|15362.3|15360.3|15362.5|15360.5|15361.7|15359.7|7
1629937110000|2021-08-26 00:18:30|15362.5|15360.5|15362.6|15360.6|15362.7|15360.7|15362.2|15360.2|5
1629937120000|2021-08-26 00:18:40|15362.5|15360.5|15362|15360|15362.5|15360.5|15361.8|15359.8|0
1629937130000|2021-08-26 00:18:50|15362.1|15360.1|15362|15360|15362.1|15360.1|15361.7|15359.7|2
1629937140000|2021-08-26 00:19:00|15361.8|15359.8|15361.3|15359.3|15362.1|15360.1|15361.2|15359.2|8
1629937150000|2021-08-26 00:19:10|15361.5|15359.5|15361.3|15359.3|15361.5|15359.5|15361.2|15359.2|2
1629937160000|2021-08-26 00:19:20|15361.5|15359.5|15361.3|15359.3|15361.5|15359.5|15361.1|15359.1|3
1629937170000|2021-08-26 00:19:30|15361.5|15359.5|15361.1|15359.1|15361.5|15359.5|15360.8|15358.8|3
1629937180000|2021-08-26 00:19:40|15361|15359|15361|15359|15361|15359|15360.5|15358.5|10
1629937190000|2021-08-26 00:19:50|15360.8|15358.8|15361.3|15359.3|15361.5|15359.5|15360.7|15358.7|1
1629937200000|2021-08-26 00:20:00|15361.5|15359.5|15362.3|15360.3|15362.5|15360.5|15361.1|15359.1|16
1629937210000|2021-08-26 00:20:10|15362.2|15360.2|15361.1|15359.1|15362.2|15360.2|15361.1|15359.1|8
1629937220000|2021-08-26 00:20:20|15361|15359|15360.8|15358.8|15361.1|15359.1|15360.3|15358.3|10
1629937230000|2021-08-26 00:20:30|15360.7|15358.7|15361|15359|15361.1|15359.1|15360.7|15358.7|0
1629937240000|2021-08-26 00:20:40|15361.1|15359.1|15361.8|15359.8|15361.8|15359.8|15361.1|15359.1|3
1629937250000|2021-08-26 00:20:50|15361.7|15359.7|15362.1|15360.1|15362.2|15360.2|15361.6|15359.6|8
1629937260000|2021-08-26 00:21:00|15362|15360|15361.3|15359.3|15362|15360|15361.1|15359.1|3
1629937270000|2021-08-26 00:21:10|15361.2|15359.2|15361.1|15359.1|15361.5|15359.5|15360.8|15358.8|1
1629937280000|2021-08-26 00:21:20|15361|15359|15361.1|15359.1|15361.2|15359.2|15361|15359|1
1629937290000|2021-08-26 00:21:30|15361.2|15359.2|15360.1|15358.1|15361.2|15359.2|15360|15358|12
1629937300000|2021-08-26 00:21:40|15360|15358|15360.1|15358.1|15360.1|15358.1|15359.6|15357.6|19
1629937310000|2021-08-26 00:21:50|15360.2|15358.2|15360.3|15358.3|15360.5|15358.5|15360.2|15358.2|6
1629937320000|2021-08-26 00:22:00|15360.2|15358.2|15360.2|15358.2|15360.6|15358.6|15360.1|15358.1|3
1629937330000|2021-08-26 00:22:10|15359.8|15357.8|15359.6|15357.6|15360|15358|15359.6|15357.6|16
1629937340000|2021-08-26 00:22:20|15359.7|15357.7|15359.6|15357.6|15359.8|15357.8|15359.5|15357.5|5
1629937350000|2021-08-26 00:22:30|15359.5|15357.5|15359.5|15357.5|15360.1|15358.1|15359.3|15357.3|22
1629937360000|2021-08-26 00:22:40|15359.3|15357.3|15359|15357|15359.6|15357.6|15359|15357|13
1629937370000|2021-08-26 00:22:50|15359.1|15357.1|15356.3|15354.3|15359.1|15357.1|15355.8|15353.8|153
1629937380000|2021-08-26 00:23:00|15356.2|15354.2|15354.5|15352.5|15356.2|15354.2|15354.5|15352.5|36
1629937390000|2021-08-26 00:23:10|15354.6|15352.6|15355.1|15353.1|15355.3|15353.3|15354.3|15352.3|21
1629937400000|2021-08-26 00:23:20|15355.2|15353.2|15355.1|15353.1|15355.3|15353.3|15354.7|15352.7|15
1629937410000|2021-08-26 00:23:30|15355|15353|15354.1|15352.1|15355.1|15353.1|15353.8|15351.8|29
1629937420000|2021-08-26 00:23:40|15353.8|15351.8|15353.6|15351.6|15354.1|15352.1|15353.5|15351.5|18
1629937430000|2021-08-26 00:23:50|15353.5|15351.5|15353.2|15351.2|15353.6|15351.6|15353|15351|39
1629937440000|2021-08-26 00:24:00|15353.1|15351.1|15352.2|15350.2|15353.1|15351.1|15352.1|15350.1|61
1629937450000|2021-08-26 00:24:10|15352.1|15350.1|15350.3|15348.3|15352.1|15350.1|15350.3|15348.3|64
1629937460000|2021-08-26 00:24:20|15350.5|15348.5|15350.5|15348.5|15350.6|15348.6|15350.1|15348.1|31
1629937470000|2021-08-26 00:24:30|15350.7|15348.7|15350.8|15348.8|15351|15349|15350.5|15348.5|18
1629937480000|2021-08-26 00:24:40|15350.7|15348.7|15350.2|15348.2|15350.7|15348.7|15349.7|15347.7|23
1629937490000|2021-08-26 00:24:50|15350.1|15348.1|15349.8|15347.8|15351|15349|15349.8|15347.8|24
1629937500000|2021-08-26 00:25:00|15350|15348|15351.1|15349.1|15351.5|15349.5|15350|15348|29
1629937510000|2021-08-26 00:25:10|15351|15349|15351.6|15349.6|15352.2|15350.2|15350.6|15348.6|22
1629937520000|2021-08-26 00:25:20|15351.7|15349.7|15351.3|15349.3|15352.6|15350.6|15351.1|15349.1|16
1629937530000|2021-08-26 00:25:30|15351.5|15349.5|15350|15348|15351.7|15349.7|15350|15348|15
1629937540000|2021-08-26 00:25:40|15350.1|15348.1|15348.7|15346.7|15350.2|15348.2|15348.7|15346.7|32
1629937550000|2021-08-26 00:25:50|15348.6|15346.6|15348.5|15346.5|15348.8|15346.8|15347.2|15345.2|67
1629937560000|2021-08-26 00:26:00|15348.6|15346.6|15349.6|15347.6|15350.3|15348.3|15347.7|15345.7|86
1629937570000|2021-08-26 00:26:10|15349.7|15347.7|15350.6|15348.6|15350.7|15348.7|15349.5|15347.5|10
1629937580000|2021-08-26 00:26:20|15350.1|15348.1|15351.2|15349.2|15351.2|15349.2|15349.7|15347.7|10
1629937590000|2021-08-26 00:26:30|15351.1|15349.1|15351.1|15349.1|15352.1|15350.1|15350.1|15348.1|22
1629937600000|2021-08-26 00:26:40|15351.2|15349.2|15351.1|15349.1|15351.2|15349.2|15350.5|15348.5|13
1629937610000|2021-08-26 00:26:50|15350.7|15348.7|15350.7|15348.7|15350.7|15348.7|15350.3|15348.3|19
1629937620000|2021-08-26 00:27:00|15350.6|15348.6|15349.8|15347.8|15350.6|15348.6|15349.1|15347.1|22
1629937630000|2021-08-26 00:27:10|15350|15348|15349.8|15347.8|15350|15348|15349.5|15347.5|7
1629937640000|2021-08-26 00:27:20|15349.7|15347.7|15349.8|15347.8|15350.5|15348.5|15349.7|15347.7|8
1629937650000|2021-08-26 00:27:30|15350|15348|15349.8|15347.8|15350.3|15348.3|15349.6|15347.6|7
1629937660000|2021-08-26 00:27:40|15350|15348|15351.5|15349.5|15351.6|15349.6|15350|15348|15
1629937670000|2021-08-26 00:27:50|15351.7|15349.7|15352.8|15350.8|15352.8|15350.8|15351.6|15349.6|68
1629937680000|2021-08-26 00:28:00|15353|15351|15352.3|15350.3|15353.3|15351.3|15352.3|15350.3|28
1629937690000|2021-08-26 00:28:10|15352.5|15350.5|15352.5|15350.5|15352.7|15350.7|15352.3|15350.3|3
1629937700000|2021-08-26 00:28:20|15352.6|15350.6|15352.3|15350.3|15352.7|15350.7|15352.1|15350.1|6
1629937710000|2021-08-26 00:28:30|15352.5|15350.5|15352.6|15350.6|15352.7|15350.7|15352.1|15350.1|4
1629937720000|2021-08-26 00:28:40|15352.5|15350.5|15352.8|15350.8|15353|15351|15352.5|15350.5|1
1629937730000|2021-08-26 00:28:50|15352.7|15350.7|15352.6|15350.6|15352.8|15350.8|15352.3|15350.3|5
1629937740000|2021-08-26 00:29:00|15352.5|15350.5|15352.8|15350.8|15352.8|15350.8|15351.8|15349.8|2
1629937750000|2021-08-26 00:29:10|15352.7|15350.7|15353.1|15351.1|15353.1|15351.1|15352.7|15350.7|1
1629937760000|2021-08-26 00:29:20|15353|15351|15353.3|15351.3|15353.5|15351.5|15352.8|15350.8|9
1629937770000|2021-08-26 00:29:30|15353.5|15351.5|15353.3|15351.3|15353.5|15351.5|15353.1|15351.1|1
1629937780000|2021-08-26 00:29:40|15353.2|15351.2|15353|15351|15353.3|15351.3|15352.8|15350.8|2
1629937790000|2021-08-26 00:29:50|15352.8|15350.8|15352.8|15350.8|15353.1|15351.1|15352.8|15350.8|9
1629937800000|2021-08-26 00:30:00|15352.7|15350.7|15352.8|15350.8|15353.3|15351.3|15352.7|15350.7|8
1629937810000|2021-08-26 00:30:10|15352.7|15350.7|15352.7|15350.7|15352.8|15350.8|15352.5|15350.5|2
1629937820000|2021-08-26 00:30:20|15352.8|15350.8|15352.3|15350.3|15353.1|15351.1|15352.3|15350.3|19
1629937830000|2021-08-26 00:30:30|15352.2|15350.2|15352.1|15350.1|15352.2|15350.2|15351.8|15349.8|7
1629937840000|2021-08-26 00:30:40|15352.2|15350.2|15352.8|15350.8|15353|15351|15352.2|15350.2|0
1629937850000|2021-08-26 00:30:50|15353|15351|15352.8|15350.8|15353.3|15351.3|15352.8|15350.8|8
1629937860000|2021-08-26 00:31:00|15353|15351|15352.7|15350.7|15353|15351|15352.5|15350.5|8
1629937870000|2021-08-26 00:31:10|15352.6|15350.6|15352.7|15350.7|15352.8|15350.8|15352.5|15350.5|7
1629937880000|2021-08-26 00:31:20|15352.8|15350.8|15353.2|15351.2|15353.2|15351.2|15352.8|15350.8|3
1629937890000|2021-08-26 00:31:30|15353.1|15351.1|15353.6|15351.6|15353.6|15351.6|15352.6|15350.6|9
1629937900000|2021-08-26 00:31:40|15353.5|15351.5|15353.6|15351.6|15354|15352|15353.5|15351.5|17
1629937910000|2021-08-26 00:31:50|15353.8|15351.8|15353.8|15351.8|15353.8|15351.8|15353.5|15351.5|11
1629937920000|2021-08-26 00:32:00|15353.7|15351.7|15354.1|15352.1|15354.2|15352.2|15353.7|15351.7|11
1629937930000|2021-08-26 00:32:10|15354|15352|15353.3|15351.3|15354.1|15352.1|15353.2|15351.2|14
1629937940000|2021-08-26 00:32:20|15353.2|15351.2|15352.8|15350.8|15353.7|15351.7|15352.8|15350.8|14
1629937950000|2021-08-26 00:32:30|15353|15351|15352.6|15350.6|15353.1|15351.1|15352.5|15350.5|12
1629937960000|2021-08-26 00:32:40|15352.5|15350.5|15352.6|15350.6|15352.7|15350.7|15352.3|15350.3|7
1629937970000|2021-08-26 00:32:50|15352.7|15350.7|15353.5|15351.5|15353.5|15351.5|15352.7|15350.7|7
1629937980000|2021-08-26 00:33:00|15353.3|15351.3|15353.6|15351.6|15354|15352|15353.3|15351.3|9
1629937990000|2021-08-26 00:33:10|15353.5|15351.5|15353.5|15351.5|15353.5|15351.5|15353|15351|0
1629938000000|2021-08-26 00:33:20|15353.6|15351.6|15353.1|15351.1|15353.6|15351.6|15352.7|15350.7|2
1629938010000|2021-08-26 00:33:30|15353.2|15351.2|15353.6|15351.6|15353.6|15351.6|15353.2|15351.2|1
1629938020000|2021-08-26 00:33:40|15353.7|15351.7|15353.8|15351.8|15353.8|15351.8|15353.5|15351.5|3
1629938030000|2021-08-26 00:33:50|15354|15352|15354.1|15352.1|15354.5|15352.5|15354|15352|9
1629938040000|2021-08-26 00:34:00|15354|15352|15354.1|15352.1|15354.2|15352.2|15354|15352|8
1629938050000|2021-08-26 00:34:10|15354.2|15352.2|15354.3|15352.3|15354.3|15352.3|15354.1|15352.1|10
1629938060000|2021-08-26 00:34:20|15354.5|15352.5|15354.1|15352.1|15354.5|15352.5|15353.7|15351.7|9
1629938070000|2021-08-26 00:34:30|15354|15352|15354.1|15352.1|15354.1|15352.1|15353.7|15351.7|7
1629938080000|2021-08-26 00:34:40|15354|15352|15353.8|15351.8|15354|15352|15353.7|15351.7|2
1629938090000|2021-08-26 00:34:50|15354|15352|15353.8|15351.8|15354|15352|15353.8|15351.8|3
1629938100000|2021-08-26 00:35:00|15353.7|15351.7|15353.5|15351.5|15354.1|15352.1|15353.5|15351.5|13
1629938110000|2021-08-26 00:35:10|15353.3|15351.3|15353.6|15351.6|15353.6|15351.6|15353|15351|10
1629938120000|2021-08-26 00:35:20|15353.7|15351.7|15353.3|15351.3|15353.7|15351.7|15353.3|15351.3|1
1629938130000|2021-08-26 00:35:30|15353.2|15351.2|15353.3|15351.3|15353.3|15351.3|15352.7|15350.7|5
1629938140000|2021-08-26 00:35:40|15353.2|15351.2|15353.5|15351.5|15353.6|15351.6|15353.2|15351.2|2
1629938150000|2021-08-26 00:35:50|15353.3|15351.3|15353.3|15351.3|15353.5|15351.5|15353.2|15351.2|5
1629938160000|2021-08-26 00:36:00|15353.5|15351.5|15353.8|15351.8|15353.8|15351.8|15353.5|15351.5|2
1629938170000|2021-08-26 00:36:10|15353.7|15351.7|15353.6|15351.6|15353.7|15351.7|15353.5|15351.5|2
1629938180000|2021-08-26 00:36:20|15353.5|15351.5|15353.6|15351.6|15353.7|15351.7|15353.5|15351.5|1
1629938190000|2021-08-26 00:36:30|15353.7|15351.7|15353.3|15351.3|15353.7|15351.7|15353.1|15351.1|1
1629938200000|2021-08-26 00:36:40|15353.5|15351.5|15353.1|15351.1|15353.5|15351.5|15353|15351|7
1629938210000|2021-08-26 00:36:50|15353.2|15351.2|15353.5|15351.5|15353.6|15351.6|15353.2|15351.2|2
1629938220000|2021-08-26 00:37:00|15353.6|15351.6|15353.8|15351.8|15353.8|15351.8|15353.5|15351.5|4
1629938230000|2021-08-26 00:37:10|15353.7|15351.7|15354.1|15352.1|15354.1|15352.1|15353.6|15351.6|5
1629938240000|2021-08-26 00:37:20|15354|15352|15354.1|15352.1|15354.3|15352.3|15353.8|15351.8|17
1629938250000|2021-08-26 00:37:30|15354.2|15352.2|15354.1|15352.1|15354.2|15352.2|15354|15352|0
1629938260000|2021-08-26 00:37:40|15353.8|15351.8|15354.1|15352.1|15354.1|15352.1|15353.8|15351.8|4
1629938270000|2021-08-26 00:37:50|15354.2|15352.2|15354.1|15352.1|15354.2|15352.2|15354|15352|2
1629938280000|2021-08-26 00:38:00|15354|15352|15354.1|15352.1|15354.1|15352.1|15354|15352|1
1629938290000|2021-08-26 00:38:10|15354|15352|15353.6|15351.6|15354.1|15352.1|15353.5|15351.5|8
1629938300000|2021-08-26 00:38:20|15353.5|15351.5|15353.7|15351.7|15353.7|15351.7|15353.3|15351.3|5
1629938310000|2021-08-26 00:38:30|15353.6|15351.6|15353.5|15351.5|15353.8|15351.8|15353.5|15351.5|1
1629938320000|2021-08-26 00:38:40|15353.8|15351.8|15353.1|15351.1|15353.8|15351.8|15352.8|15350.8|8
1629938330000|2021-08-26 00:38:50|15353|15351|15353.3|15351.3|15353.5|15351.5|15353|15351|6
1629938340000|2021-08-26 00:39:00|15353.2|15351.2|15352.1|15350.1|15353.3|15351.3|15352|15350|65
1629938350000|2021-08-26 00:39:10|15352|15350|15352.6|15350.6|15352.7|15350.7|15351.8|15349.8|9
1629938360000|2021-08-26 00:39:20|15352.5|15350.5|15353.5|15351.5|15353.6|15351.6|15352.5|15350.5|17
1629938370000|2021-08-26 00:39:30|15353.3|15351.3|15352.8|15350.8|15353.3|15351.3|15352.8|15350.8|0
1629938380000|2021-08-26 00:39:40|15352.7|15350.7|15352.8|15350.8|15352.8|15350.8|15352.2|15350.2|4
1629938390000|2021-08-26 00:39:50|15353|15351|15353.1|15351.1|15353.1|15351.1|15353|15351|1
1629938400000|2021-08-26 00:40:00|15353.2|15351.2|15352.3|15350.3|15353.2|15351.2|15352.3|15350.3|4
1629938410000|2021-08-26 00:40:10|15352.2|15350.2|15352.1|15350.1|15352.2|15350.2|15351.8|15349.8|10
1629938420000|2021-08-26 00:40:20|15352.2|15350.2|15352.5|15350.5|15352.5|15350.5|15352.1|15350.1|0
1629938430000|2021-08-26 00:40:30|15352.3|15350.3|15352.5|15350.5|15352.8|15350.8|15352.2|15350.2|3
1629938440000|2021-08-26 00:40:40|15352.7|15350.7|15352.6|15350.6|15352.8|15350.8|15352.5|15350.5|4
1629938450000|2021-08-26 00:40:50|15352.5|15350.5|15352.3|15350.3|15352.5|15350.5|15352.1|15350.1|2
1629938460000|2021-08-26 00:41:00|15352.2|15350.2|15352.3|15350.3|15352.3|15350.3|15351.6|15349.6|4
1629938470000|2021-08-26 00:41:10|15352.2|15350.2|15352.8|15350.8|15353.2|15351.2|15352.1|15350.1|15
1629938480000|2021-08-26 00:41:20|15352.7|15350.7|15352.8|15350.8|15353|15351|15352.7|15350.7|0
1629938490000|2021-08-26 00:41:30|15353|15351|15352.6|15350.6|15353|15351|15352.6|15350.6|3
1629938500000|2021-08-26 00:41:40|15352.5|15350.5|15352.5|15350.5|15352.5|15350.5|15352.3|15350.3|0
1629938510000|2021-08-26 00:41:50|15352.6|15350.6|15353|15351|15353|15351|15352.3|15350.3|1
1629938520000|2021-08-26 00:42:00|15353.1|15351.1|15353|15351|15353.2|15351.2|15352.8|15350.8|5
1629938530000|2021-08-26 00:42:10|15353.1|15351.1|15353.1|15351.1|15353.2|15351.2|15353|15351|1
1629938540000|2021-08-26 00:42:20|15353.2|15351.2|15353.1|15351.1|15353.2|15351.2|15353.1|15351.1|1
1629938550000|2021-08-26 00:42:30|15353|15351|15353|15351|15353|15351|15352.8|15350.8|1
1629938560000|2021-08-26 00:42:40|15353.1|15351.1|15353.3|15351.3|15353.3|15351.3|15353|15351|6
1629938570000|2021-08-26 00:42:50|15353.2|15351.2|15353.8|15351.8|15353.8|15351.8|15353.1|15351.1|13
1629938580000|2021-08-26 00:43:00|15353.7|15351.7|15353.8|15351.8|15353.8|15351.8|15353.7|15351.7|2
1629938590000|2021-08-26 00:43:10|15353.7|15351.7|15354.3|15352.3|15354.3|15352.3|15353.7|15351.7|15
1629938600000|2021-08-26 00:43:20|15354.5|15352.5|15354.3|15352.3|15354.8|15352.8|15354.1|15352.1|32
1629938610000|2021-08-26 00:43:30|15354.2|15352.2|15354.3|15352.3|15354.5|15352.5|15354.1|15352.1|11
1629938620000|2021-08-26 00:43:40|15354.5|15352.5|15354.6|15352.6|15354.7|15352.7|15354.3|15352.3|4
1629938630000|2021-08-26 00:43:50|15354.7|15352.7|15354.6|15352.6|15355.1|15353.1|15354.6|15352.6|22
1629938640000|2021-08-26 00:44:00|15354.5|15352.5|15353.8|15351.8|15354.6|15352.6|15353.8|15351.8|16
1629938650000|2021-08-26 00:44:10|15353.7|15351.7|15353.6|15351.6|15354.1|15352.1|15353.6|15351.6|1
1629938660000|2021-08-26 00:44:20|15353.3|15351.3|15354.1|15352.1|15354.1|15352.1|15353.3|15351.3|3
1629938670000|2021-08-26 00:44:30|15354|15352|15353.6|15351.6|15354|15352|15353.6|15351.6|2
1629938680000|2021-08-26 00:44:40|15353.7|15351.7|15354.1|15352.1|15354.1|15352.1|15353.7|15351.7|1
1629938690000|2021-08-26 00:44:50|15354.2|15352.2|15354.2|15352.2|15354.2|15352.2|15354.2|15352.2|0
1629938700000|2021-08-26 00:45:00|15354.1|15352.1|15354.1|15352.1|15354.5|15352.5|15353.7|15351.7|6
1629938710000|2021-08-26 00:45:10|15354|15352|15354.1|15352.1|15354.2|15352.2|15353.8|15351.8|0
1629938720000|2021-08-26 00:45:20|15354.2|15352.2|15354.1|15352.1|15354.3|15352.3|15354|15352|0
1629938730000|2021-08-26 00:45:30|15354.2|15352.2|15353.8|15351.8|15354.3|15352.3|15353.7|15351.7|1
1629938740000|2021-08-26 00:45:40|15353.7|15351.7|15354.5|15352.5|15354.5|15352.5|15353.6|15351.6|5
1629938750000|2021-08-26 00:45:50|15354.3|15352.3|15354.8|15352.8|15355|15353|15354.3|15352.3|5
1629938760000|2021-08-26 00:46:00|15355|15353|15355.3|15353.3|15355.5|15353.5|15355|15353|21
1629938770000|2021-08-26 00:46:10|15355.2|15353.2|15354.5|15352.5|15355.2|15353.2|15354.5|15352.5|16
1629938780000|2021-08-26 00:46:20|15354|15352|15353.6|15351.6|15354.3|15352.3|15353.6|15351.6|33
1629938790000|2021-08-26 00:46:30|15353.7|15351.7|15352.8|15350.8|15353.7|15351.7|15352.7|15350.7|8
1629938800000|2021-08-26 00:46:40|15353|15351|15352.8|15350.8|15353|15351|15352.5|15350.5|4
1629938810000|2021-08-26 00:46:50|15352.7|15350.7|15352.6|15350.6|15353|15351|15352.5|15350.5|8
1629938820000|2021-08-26 00:47:00|15352.7|15350.7|15353.6|15351.6|15353.6|15351.6|15352.6|15350.6|11
1629938830000|2021-08-26 00:47:10|15353.5|15351.5|15353.6|15351.6|15353.8|15351.8|15353.1|15351.1|4
1629938840000|2021-08-26 00:47:20|15353.5|15351.5|15354.1|15352.1|15354.2|15352.2|15353.5|15351.5|4
1629938850000|2021-08-26 00:47:30|15354|15352|15354.1|15352.1|15354.2|15352.2|15354|15352|1
1629938860000|2021-08-26 00:47:40|15354.2|15352.2|15354.5|15352.5|15354.8|15352.8|15354.1|15352.1|12
1629938870000|2021-08-26 00:47:50|15354.6|15352.6|15354.2|15352.2|15355.1|15353.1|15354.2|15352.2|15
1629938880000|2021-08-26 00:48:00|15354.3|15352.3|15353.8|15351.8|15354.3|15352.3|15353.7|15351.7|5
1629938890000|2021-08-26 00:48:10|15353.7|15351.7|15354.1|15352.1|15354.2|15352.2|15353.5|15351.5|8
1629938900000|2021-08-26 00:48:20|15354|15352|15354.3|15352.3|15354.5|15352.5|15354|15352|3
1629938910000|2021-08-26 00:48:30|15354.1|15352.1|15354.8|15352.8|15355|15353|15354.1|15352.1|21
1629938920000|2021-08-26 00:48:40|15355|15353|15355.1|15353.1|15355.3|15353.3|15354.8|15352.8|3
1629938930000|2021-08-26 00:48:50|15355.3|15353.3|15356|15354|15356|15354|15355|15353|49
1629938940000|2021-08-26 00:49:00|15356.1|15354.1|15354.6|15352.6|15356.2|15354.2|15354.6|15352.6|9
1629938950000|2021-08-26 00:49:10|15354.7|15352.7|15354.8|15352.8|15355.2|15353.2|15354.5|15352.5|2
1629938960000|2021-08-26 00:49:20|15354.7|15352.7|15355|15353|15355.1|15353.1|15354.7|15352.7|2
1629938970000|2021-08-26 00:49:30|15354.8|15352.8|15355.2|15353.2|15355.3|15353.3|15354.7|15352.7|5
1629938980000|2021-08-26 00:49:40|15355.3|15353.3|15355.1|15353.1|15355.3|15353.3|15354.8|15352.8|0
1629938990000|2021-08-26 00:49:50|15355.2|15353.2|15355.1|15353.1|15355.5|15353.5|15355|15353|1
1629939000000|2021-08-26 00:50:00|15355|15353|15354.1|15352.1|15355|15353|15354.1|15352.1|10
1629939010000|2021-08-26 00:50:10|15354.2|15352.2|15354.1|15352.1|15354.2|15352.2|15354.1|15352.1|0
1629939020000|2021-08-26 00:50:20|||||||||1
1629939030000|2021-08-26 00:50:30|15354|15352|15353.3|15351.3|15354|15352|15353.1|15351.1|18
1629939040000|2021-08-26 00:50:40|15353.5|15351.5|15353.3|15351.3|15354|15352|15353.3|15351.3|0
1629939050000|2021-08-26 00:50:50|15353.5|15351.5|15353.1|15351.1|15353.6|15351.6|15353.1|15351.1|1
1629939060000|2021-08-26 00:51:00|15353|15351|15353.8|15351.8|15354|15352|15353|15351|2
1629939070000|2021-08-26 00:51:10|15353.7|15351.7|15353.5|15351.5|15353.8|15351.8|15353.5|15351.5|5
1629939080000|2021-08-26 00:51:20|15353.2|15351.2|15353.2|15351.2|15353.5|15351.5|15353.2|15351.2|22
1629939090000|2021-08-26 00:51:30|15353.1|15351.1|15353.3|15351.3|15353.3|15351.3|15352.8|15350.8|9
1629939100000|2021-08-26 00:51:40|15353.2|15351.2|15352.7|15350.7|15353.3|15351.3|15352.7|15350.7|2
1629939110000|2021-08-26 00:51:50|15352.5|15350.5|15352.8|15350.8|15353|15351|15352.5|15350.5|16
1629939120000|2021-08-26 00:52:00|15352.7|15350.7|15352.7|15350.7|15352.8|15350.8|15352.6|15350.6|1
1629939130000|2021-08-26 00:52:10|15352.6|15350.6|15352.3|15350.3|15352.8|15350.8|15352.3|15350.3|3
1629939140000|2021-08-26 00:52:20|15352.5|15350.5|15353.3|15351.3|15353.3|15351.3|15352.5|15350.5|10
1629939150000|2021-08-26 00:52:30|15353.2|15351.2|15353.1|15351.1|15353.2|15351.2|15353|15351|2
1629939160000|2021-08-26 00:52:40|15353.2|15351.2|15353.3|15351.3|15353.3|15351.3|15353.2|15351.2|0
1629939180000|2021-08-26 00:53:00|15353.2|15351.2|15353.1|15351.1|15353.2|15351.2|15353.1|15351.1|5
1629939190000|2021-08-26 00:53:10|15352.8|15350.8|15352.8|15350.8|15352.8|15350.8|15352.6|15350.6|8
1629939200000|2021-08-26 00:53:20|15353|15351|15352.7|15350.7|15353|15351|15352.7|15350.7|1
1629939210000|2021-08-26 00:53:30|15352.6|15350.6|15352.8|15350.8|15352.8|15350.8|15352.5|15350.5|8
1629939220000|2021-08-26 00:53:40|15353|15351|15352.8|15350.8|15353|15351|15352.7|15350.7|1
1629939230000|2021-08-26 00:53:50|15353|15351|15352.8|15350.8|15353.1|15351.1|15352.7|15350.7|0
1629939240000|2021-08-26 00:54:00|15352.7|15350.7|15352.3|15350.3|15353|15351|15352.3|15350.3|4
1629939250000|2021-08-26 00:54:10|15352.2|15350.2|15352.1|15350.1|15353|15351|15352.1|15350.1|11
1629939260000|2021-08-26 00:54:20|15352.2|15350.2|15352.6|15350.6|15352.7|15350.7|15352.1|15350.1|10
1629939270000|2021-08-26 00:54:30|15352.7|15350.7|15352.8|15350.8|15353|15351|15352.6|15350.6|2
1629939280000|2021-08-26 00:54:40|15352.7|15350.7|15352.7|15350.7|15352.8|15350.8|15352.5|15350.5|2
1629939290000|2021-08-26 00:54:50|15352.8|15350.8|15352.8|15350.8|15353|15351|15352.6|15350.6|0
1629939300000|2021-08-26 00:55:00|15352.7|15350.7|15352.3|15350.3|15352.8|15350.8|15352.3|15350.3|1
1629939310000|2021-08-26 00:55:10|15352.2|15350.2|15352.5|15350.5|15352.6|15350.6|15352.1|15350.1|3
1629939320000|2021-08-26 00:55:20|15352.3|15350.3|15352.7|15350.7|15352.7|15350.7|15352.3|15350.3|1
1629939330000|2021-08-26 00:55:30|15352.6|15350.6|15352.6|15350.6|15352.6|15350.6|15352.1|15350.1|3
1629939340000|2021-08-26 00:55:40|15352.5|15350.5|15352.7|15350.7|15352.7|15350.7|15352.3|15350.3|0
1629939350000|2021-08-26 00:55:50|15352.8|15350.8|15353.2|15351.2|15353.2|15351.2|15352.6|15350.6|6
1629939360000|2021-08-26 00:56:00|15353.1|15351.1|15353.1|15351.1|15353.1|15351.1|15353|15351|2
1629939370000|2021-08-26 00:56:10|15353.2|15351.2|15353.5|15351.5|15353.5|15351.5|15353.2|15351.2|4
1629939380000|2021-08-26 00:56:20|15353.1|15351.1|15353.3|15351.3|15353.5|15351.5|15353.1|15351.1|7
1629939390000|2021-08-26 00:56:30|15353.2|15351.2|15353.6|15351.6|15353.7|15351.7|15353.2|15351.2|7
1629939400000|2021-08-26 00:56:40|15353.7|15351.7|15353.8|15351.8|15353.8|15351.8|15353.7|15351.7|5
1629939410000|2021-08-26 00:56:50|15353.7|15351.7|15353.6|15351.6|15354|15352|15353.6|15351.6|3
1629939420000|2021-08-26 00:57:00|15353.5|15351.5|15353.6|15351.6|15353.7|15351.7|15353.3|15351.3|1
1629939430000|2021-08-26 00:57:10|15353.7|15351.7|15354|15352|15354|15352|15353.6|15351.6|1
1629939440000|2021-08-26 00:57:20|15354.1|15352.1|15354.5|15352.5|15354.5|15352.5|15354.1|15352.1|4
1629939450000|2021-08-26 00:57:30|15354.8|15352.8|15354.7|15352.7|15355|15353|15354.7|15352.7|10
1629939460000|2021-08-26 00:57:40|15354.8|15352.8|15354.6|15352.6|15355|15353|15354.6|15352.6|10
1629939470000|2021-08-26 00:57:50|15354.5|15352.5|15354.6|15352.6|15354.6|15352.6|15354.5|15352.5|1
1629939480000|2021-08-26 00:58:00|15354.5|15352.5|15354.3|15352.3|15354.7|15352.7|15354.3|15352.3|2
1629939490000|2021-08-26 00:58:10|15354.5|15352.5|15353.8|15351.8|15354.6|15352.6|15353.7|15351.7|5
1629939500000|2021-08-26 00:58:20|15353.6|15351.6|15353.6|15351.6|15353.8|15351.8|15353.6|15351.6|3
1629939510000|2021-08-26 00:58:30|15353.5|15351.5|15353.8|15351.8|15354.1|15352.1|15353.5|15351.5|3
1629939520000|2021-08-26 00:58:40|15354|15352|15354.1|15352.1|15354.2|15352.2|15353.7|15351.7|1
1629939530000|2021-08-26 00:58:50|15354|15352|15354.6|15352.6|15354.6|15352.6|15353.8|15351.8|8
1629939540000|2021-08-26 00:59:00|15354.7|15352.7|15354.7|15352.7|15354.8|15352.8|15354.6|15352.6|6
1629939550000|2021-08-26 00:59:10|15354.6|15352.6|15354.1|15352.1|15354.6|15352.6|15354|15352|1
1629939560000|2021-08-26 00:59:20|15354.2|15352.2|15354|15352|15354.2|15352.2|15354|15352|0
1629939570000|2021-08-26 00:59:30|15353.8|15351.8|15354.1|15352.1|15354.1|15352.1|15353.6|15351.6|3
1629939580000|2021-08-26 00:59:40|15354.2|15352.2|15354.6|15352.6|15354.6|15352.6|15354.2|15352.2|4
1629939590000|2021-08-26 00:59:50|15354.5|15352.5|15354.6|15352.6|15354.6|15352.6|15354.3|15352.3|2
1629939600000|2021-08-26 01:00:00|15354.5|15352.5|15353.3|15351.3|15354.5|15352.5|15352.7|15350.7|52
1629939610000|2021-08-26 01:00:10|15353.2|15351.2|15353.6|15351.6|15353.6|15351.6|15353|15351|5
1629939620000|2021-08-26 01:00:20|15353.7|15351.7|15353.6|15351.6|15353.8|15351.8|15353.3|15351.3|0
1629939630000|2021-08-26 01:00:30|15353.5|15351.5|15353.8|15351.8|15353.8|15351.8|15353.3|15351.3|0
1629939640000|2021-08-26 01:00:40|15353.6|15351.6|15353.6|15351.6|15353.6|15351.6|15353.2|15351.2|3
1629939650000|2021-08-26 01:00:50|15353.3|15351.3|15353.1|15351.1|15353.3|15351.3|15353|15351|3
1629939660000|2021-08-26 01:01:00|15353|15351|15353.1|15351.1|15353.1|15351.1|15352.7|15350.7|3
1629939670000|2021-08-26 01:01:10|15353|15351|15353|15351|15353.1|15351.1|15352.8|15350.8|3
1629939680000|2021-08-26 01:01:20|15352.8|15350.8|15352.2|15350.2|15352.8|15350.8|15352.2|15350.2|11
1629939690000|2021-08-26 01:01:30|15352.3|15350.3|15351|15349|15352.3|15350.3|15350.8|15348.8|40
1629939700000|2021-08-26 01:01:40|15351.1|15349.1|15351.3|15349.3|15351.5|15349.5|15351|15349|0
1629939710000|2021-08-26 01:01:50|15351.2|15349.2|15350.1|15348.1|15351.2|15349.2|15350|15348|30
1629939720000|2021-08-26 01:02:00|15350.3|15348.3|15350.6|15348.6|15351|15349|15350.3|15348.3|10
1629939730000|2021-08-26 01:02:10|15350.1|15348.1|15350.6|15348.6|15350.8|15348.8|15350.1|15348.1|15
1629939740000|2021-08-26 01:02:20|15350.7|15348.7|15351.6|15349.6|15351.6|15349.6|15350.7|15348.7|10
1629939750000|2021-08-26 01:02:30|15351.5|15349.5|15351.6|15349.6|15351.6|15349.6|15351.3|15349.3|2
1629939760000|2021-08-26 01:02:40|15351.5|15349.5|15351.3|15349.3|15351.6|15349.6|15351.3|15349.3|6
1629939770000|2021-08-26 01:02:50|15351.2|15349.2|15351.5|15349.5|15351.5|15349.5|15351.1|15349.1|2
1629939780000|2021-08-26 01:03:00|15351.3|15349.3|15350.3|15348.3|15351.3|15349.3|15350.2|15348.2|9
1629939790000|2021-08-26 01:03:10|15350.5|15348.5|15349.3|15347.3|15350.5|15348.5|15349.3|15347.3|24
1629939800000|2021-08-26 01:03:20|15349.5|15347.5|15349.8|15347.8|15349.8|15347.8|15349.3|15347.3|7
1629939810000|2021-08-26 01:03:30|15350|15348|15350.3|15348.3|15350.6|15348.6|15350|15348|4
1629939820000|2021-08-26 01:03:40|15350.2|15348.2|15350.3|15348.3|15350.3|15348.3|15350.2|15348.2|2
1629939830000|2021-08-26 01:03:50|15350.5|15348.5|15350.6|15348.6|15350.6|15348.6|15350.5|15348.5|0
1629939840000|2021-08-26 01:04:00|15350.7|15348.7|15351.3|15349.3|15351.3|15349.3|15350.6|15348.6|11
1629939850000|2021-08-26 01:04:10|15351.2|15349.2|15351.6|15349.6|15351.6|15349.6|15351.1|15349.1|14
1629939860000|2021-08-26 01:04:20|15351.3|15349.3|15351.1|15349.1|15351.3|15349.3|15351.1|15349.1|3
1629939870000|2021-08-26 01:04:30|15351.2|15349.2|15351.1|15349.1|15351.3|15349.3|15351.1|15349.1|0
1629939880000|2021-08-26 01:04:40|15351.2|15349.2|15351.3|15349.3|15351.5|15349.5|15351.2|15349.2|1
1629939890000|2021-08-26 01:04:50|15351.2|15349.2|15350.8|15348.8|15351.3|15349.3|15350.7|15348.7|5
1629939900000|2021-08-26 01:05:00|15350.7|15348.7|15350.2|15348.2|15350.8|15348.8|15350.2|15348.2|3
1629939910000|2021-08-26 01:05:10|15350.3|15348.3|15350.8|15348.8|15350.8|15348.8|15350.3|15348.3|4
1629939920000|2021-08-26 01:05:20|15351|15349|15350.8|15348.8|15351.3|15349.3|15350.8|15348.8|11
1629939930000|2021-08-26 01:05:30|15351|15349|15351.3|15349.3|15351.3|15349.3|15351|15349|2
1629939940000|2021-08-26 01:05:40|15351.2|15349.2|15351.3|15349.3|15351.3|15349.3|15351.1|15349.1|2
1629939950000|2021-08-26 01:05:50|15351.2|15349.2|15351.2|15349.2|15351.5|15349.5|15351.1|15349.1|3
1629939960000|2021-08-26 01:06:00|15351.1|15349.1|15351.3|15349.3|15351.6|15349.6|15351.1|15349.1|6
1629939970000|2021-08-26 01:06:10|15351.1|15349.1|15350.6|15348.6|15351.1|15349.1|15350.6|15348.6|3
1629939980000|2021-08-26 01:06:20|15350.3|15348.3|15350.1|15348.1|15350.3|15348.3|15350|15348|7
1629939990000|2021-08-26 01:06:30|15350|15348|15349.7|15347.7|15350.1|15348.1|15349.6|15347.6|5
1629940000000|2021-08-26 01:06:40|15349.6|15347.6|15349.8|15347.8|15350.1|15348.1|15349.6|15347.6|9
1629940010000|2021-08-26 01:06:50|15349.7|15347.7|15350.1|15348.1|15350.3|15348.3|15349.7|15347.7|0
1629940020000|2021-08-26 01:07:00|15350|15348|15349.7|15347.7|15350.2|15348.2|15349.7|15347.7|6
1629940030000|2021-08-26 01:07:10|15349.6|15347.6|15350.2|15348.2|15350.2|15348.2|15349.6|15347.6|5
1629940040000|2021-08-26 01:07:20|15350.1|15348.1|15350.1|15348.1|15350.3|15348.3|15349.6|15347.6|4
1629940050000|2021-08-26 01:07:30|15350|15348|15349.8|15347.8|15350.1|15348.1|15349.6|15347.6|2
1629940060000|2021-08-26 01:07:40|15350|15348|15349.8|15347.8|15350.1|15348.1|15349.6|15347.6|5
1629940070000|2021-08-26 01:07:50|15350|15348|15349.8|15347.8|15350.1|15348.1|15349.7|15347.7|1
1629940080000|2021-08-26 01:08:00|15349.7|15347.7|15349.8|15347.8|15350.1|15348.1|15349.6|15347.6|2
1629940090000|2021-08-26 01:08:10|15349.7|15347.7|15349.7|15347.7|15349.8|15347.8|15349.5|15347.5|4
1629940100000|2021-08-26 01:08:20|15349.6|15347.6|15349.6|15347.6|15349.8|15347.8|15349.6|15347.6|3
1629940110000|2021-08-26 01:08:30|15349.5|15347.5|15349.5|15347.5|15349.6|15347.6|15349.3|15347.3|2
1629940120000|2021-08-26 01:08:40|15349.2|15347.2|15349.2|15347.2|15349.2|15347.2|15349.1|15347.1|10
1629940130000|2021-08-26 01:08:50|15349.1|15347.1|15348.6|15346.6|15349.1|15347.1|15348.1|15346.1|24
1629940140000|2021-08-26 01:09:00|15348.3|15346.3|15347.1|15345.1|15348.6|15346.6|15347|15345|61
1629940150000|2021-08-26 01:09:10|15347|15345|15346.3|15344.3|15347.1|15345.1|15345.8|15343.8|39
1629940160000|2021-08-26 01:09:20|15346.2|15344.2|15346.6|15344.6|15346.7|15344.7|15346|15344|21
1629940170000|2021-08-26 01:09:30|15346.5|15344.5|15346.1|15344.1|15346.6|15344.6|15346.1|15344.1|15
1629940180000|2021-08-26 01:09:40|15346.2|15344.2|15346.3|15344.3|15346.5|15344.5|15346|15344|6
1629940190000|2021-08-26 01:09:50|15346.2|15344.2|15345.1|15343.1|15346.2|15344.2|15345|15343|31
1629940200000|2021-08-26 01:10:00|15345|15343|15343.8|15341.8|15345.1|15343.1|15343.8|15341.8|67
1629940210000|2021-08-26 01:10:10|15343.7|15341.7|15343.1|15341.1|15344.2|15342.2|15343.1|15341.1|31
1629940220000|2021-08-26 01:10:20|15342.8|15340.8|15344|15342|15344.1|15342.1|15342.8|15340.8|30
1629940230000|2021-08-26 01:10:30|15343.8|15341.8|15343.3|15341.3|15343.8|15341.8|15343.1|15341.1|12
1629940240000|2021-08-26 01:10:40|15343.2|15341.2|15344.1|15342.1|15344.1|15342.1|15343.2|15341.2|17
1629940250000|2021-08-26 01:10:50|15344.2|15342.2|15345.1|15343.1|15345.3|15343.3|15344.2|15342.2|41
1629940260000|2021-08-26 01:11:00|15345.2|15343.2|15344.6|15342.6|15345.2|15343.2|15344.6|15342.6|9
1629940270000|2021-08-26 01:11:10|15344.5|15342.5|15344.3|15342.3|15344.8|15342.8|15344.3|15342.3|26
1629940280000|2021-08-26 01:11:20|15344.5|15342.5|15343.6|15341.6|15344.5|15342.5|15343.6|15341.6|2
1629940290000|2021-08-26 01:11:30|15343.7|15341.7|15344.1|15342.1|15344.1|15342.1|15343.6|15341.6|9
1629940300000|2021-08-26 01:11:40|15344|15342|15344.1|15342.1|15344.2|15342.2|15344|15342|8
1629940310000|2021-08-26 01:11:50|15344.2|15342.2|15344.3|15342.3|15344.8|15342.8|15344.1|15342.1|17
1629940320000|2021-08-26 01:12:00|15344.2|15342.2|15344.1|15342.1|15344.3|15342.3|15344|15342|7
1629940330000|2021-08-26 01:12:10|15344.2|15342.2|15344.5|15342.5|15345|15343|15344.2|15342.2|3
1629940340000|2021-08-26 01:12:20|15344.3|15342.3|15345.1|15343.1|15345.1|15343.1|15344.2|15342.2|10
1629940350000|2021-08-26 01:12:30|15345|15343|15345.3|15343.3|15345.5|15343.5|15344.8|15342.8|5
1629940360000|2021-08-26 01:12:40|15345.5|15343.5|15345.3|15343.3|15345.6|15343.6|15345.3|15343.3|4
1629940370000|2021-08-26 01:12:50|15345.5|15343.5|15346|15344|15346|15344|15345.3|15343.3|9
1629940380000|2021-08-26 01:13:00|15345.8|15343.8|15346.1|15344.1|15346.2|15344.2|15345.8|15343.8|12
1629940390000|2021-08-26 01:13:10|15346.2|15344.2|15345.6|15343.6|15346.2|15344.2|15345.5|15343.5|11
1629940400000|2021-08-26 01:13:20|15345.8|15343.8|15346.3|15344.3|15346.3|15344.3|15345.6|15343.6|4
1629940410000|2021-08-26 01:13:30|15346.5|15344.5|15346.6|15344.6|15346.6|15344.6|15346.3|15344.3|2
1629940420000|2021-08-26 01:13:40|15346.5|15344.5|15346.6|15344.6|15347.1|15345.1|15346.3|15344.3|18
1629940430000|2021-08-26 01:13:50|15346.7|15344.7|15346.8|15344.8|15347.1|15345.1|15346.5|15344.5|5
1629940440000|2021-08-26 01:14:00|15347|15345|15346.8|15344.8|15347.1|15345.1|15346.6|15344.6|5
1629940450000|2021-08-26 01:14:10|15346.7|15344.7|15346.5|15344.5|15346.8|15344.8|15346.2|15344.2|14
1629940460000|2021-08-26 01:14:20|15346.6|15344.6|15346.3|15344.3|15346.8|15344.8|15346.3|15344.3|3
1629940470000|2021-08-26 01:14:30|15346.2|15344.2|15346.7|15344.7|15346.7|15344.7|15346.1|15344.1|4
1629940480000|2021-08-26 01:14:40|15346.6|15344.6|15346.8|15344.8|15346.8|15344.8|15346.3|15344.3|3
1629940490000|2021-08-26 01:14:50|15346.7|15344.7|15347.1|15345.1|15347.1|15345.1|15346.6|15344.6|6
1629940500000|2021-08-26 01:15:00|15347|15345|15346.1|15344.1|15347.1|15345.1|15346.1|15344.1|16
1629940510000|2021-08-26 01:15:10|15344.8|15342.8|15345.1|15343.1|15345.7|15343.7|15344.2|15342.2|76
1629940520000|2021-08-26 01:15:20|15345.2|15343.2|15345.8|15343.8|15346.2|15344.2|15345.1|15343.1|12
1629940530000|2021-08-26 01:15:30|15346|15344|15346.3|15344.3|15346.8|15344.8|15345.8|15343.8|16
1629940540000|2021-08-26 01:15:40|15346.5|15344.5|15348.3|15346.3|15348.3|15346.3|15346.3|15344.3|17
1629940550000|2021-08-26 01:15:50|15348.5|15346.5|15347.8|15345.8|15348.7|15346.7|15347.8|15345.8|18
1629940560000|2021-08-26 01:16:00|15347.7|15345.7|15347.8|15345.8|15348|15346|15347.7|15345.7|2
1629940570000|2021-08-26 01:16:10|15348.3|15346.3|15349.3|15347.3|15349.5|15347.5|15348.2|15346.2|14
1629940580000|2021-08-26 01:16:20|15349.5|15347.5|15349.7|15347.7|15350|15348|15349.5|15347.5|35
1629940590000|2021-08-26 01:16:30|15350|15348|15349.6|15347.6|15350|15348|15349.6|15347.6|7
1629940600000|2021-08-26 01:16:40|15349.3|15347.3|15349.7|15347.7|15349.8|15347.8|15349|15347|10
1629940610000|2021-08-26 01:16:50|15349.8|15347.8|15349.8|15347.8|15350.6|15348.6|15349.8|15347.8|29
1629940620000|2021-08-26 01:17:00|15349.7|15347.7|15350.1|15348.1|15350.2|15348.2|15349.5|15347.5|27
1629940630000|2021-08-26 01:17:10|15350|15348|15350.1|15348.1|15350.3|15348.3|15349.6|15347.6|19
1629940640000|2021-08-26 01:17:20|15350|15348|15350|15348|15350.3|15348.3|15349.6|15347.6|15
1629940650000|2021-08-26 01:17:30|15350.1|15348.1|15349.8|15347.8|15350.2|15348.2|15349.5|15347.5|24
1629940660000|2021-08-26 01:17:40|15349.7|15347.7|15349.6|15347.6|15349.8|15347.8|15349.5|15347.5|4
1629940670000|2021-08-26 01:17:50|15349.7|15347.7|15349.3|15347.3|15349.7|15347.7|15348.7|15346.7|15
1629940680000|2021-08-26 01:18:00|15349.5|15347.5|15349.6|15347.6|15349.8|15347.8|15349.1|15347.1|7
1629940690000|2021-08-26 01:18:10|15349.5|15347.5|15349.7|15347.7|15350|15348|15349.3|15347.3|19
1629940700000|2021-08-26 01:18:20|15349.6|15347.6|15349.1|15347.1|15349.7|15347.7|15349|15347|1
1629940710000|2021-08-26 01:18:30|15349|15347|15349.3|15347.3|15349.6|15347.6|15348.8|15346.8|6
1629940720000|2021-08-26 01:18:40|15349.5|15347.5|15349.3|15347.3|15349.6|15347.6|15349.1|15347.1|1
1629940730000|2021-08-26 01:18:50|15349.5|15347.5|15348.6|15346.6|15349.5|15347.5|15348.5|15346.5|3
1629940740000|2021-08-26 01:19:00|15348.7|15346.7|15348.1|15346.1|15348.7|15346.7|15347.8|15345.8|22
1629940750000|2021-08-26 01:19:10|15347.8|15345.8|15347.5|15345.5|15348.3|15346.3|15347.5|15345.5|6
1629940760000|2021-08-26 01:19:20|15347.6|15345.6|15348.2|15346.2|15348.2|15346.2|15347.5|15345.5|3
1629940770000|2021-08-26 01:19:30|15348.3|15346.3|15348.6|15346.6|15348.6|15346.6|15348|15346|1
1629940780000|2021-08-26 01:19:40|15348.5|15346.5|15348.2|15346.2|15348.7|15346.7|15348.1|15346.1|7
1629940790000|2021-08-26 01:19:50|15348.3|15346.3|15348.8|15346.8|15349.2|15347.2|15348.3|15346.3|15
1629940800000|2021-08-26 01:20:00|15349|15347|15348.8|15346.8|15349.2|15347.2|15348.7|15346.7|5
1629940810000|2021-08-26 01:20:10|15348.3|15346.3|15348.1|15346.1|15348.5|15346.5|15348.1|15346.1|5
1629940820000|2021-08-26 01:20:20|15348.2|15346.2|15348.6|15346.6|15349|15347|15348.1|15346.1|4
1629940830000|2021-08-26 01:20:30|15348.5|15346.5|15349.1|15347.1|15349.3|15347.3|15348.5|15346.5|7
1629940840000|2021-08-26 01:20:40|15349|15347|15348.6|15346.6|15349|15347|15348.6|15346.6|7
1629940850000|2021-08-26 01:20:50|15348.5|15346.5|15348.3|15346.3|15348.5|15346.5|15348.3|15346.3|1
1629940860000|2021-08-26 01:21:00|15348.2|15346.2|15348.1|15346.1|15348.3|15346.3|15348.1|15346.1|1
1629940870000|2021-08-26 01:21:10|15348.2|15346.2|15347.8|15345.8|15348.5|15346.5|15347.8|15345.8|33
1629940880000|2021-08-26 01:21:20|15347.7|15345.7|15348.3|15346.3|15348.6|15346.6|15347.7|15345.7|2
1629940890000|2021-08-26 01:21:30|15348.5|15346.5|15348.3|15346.3|15349|15347|15348.2|15346.2|2
1629940900000|2021-08-26 01:21:40|15348.5|15346.5|15348.8|15346.8|15348.8|15346.8|15348.5|15346.5|2
1629940910000|2021-08-26 01:21:50|15349|15347|15349|15347|15349.3|15347.3|15348.6|15346.6|8
1629940920000|2021-08-26 01:22:00|15348.8|15346.8|15349.1|15347.1|15349.2|15347.2|15348.8|15346.8|9
1629940930000|2021-08-26 01:22:10|15349.2|15347.2|15349.8|15347.8|15349.8|15347.8|15349.2|15347.2|15
1629940940000|2021-08-26 01:22:20|15349.7|15347.7|15349.6|15347.6|15350|15348|15349.5|15347.5|9
1629940950000|2021-08-26 01:22:30|15349.7|15347.7|15349.6|15347.6|15349.8|15347.8|15349|15347|3
1629940960000|2021-08-26 01:22:40|15349.5|15347.5|15349.3|15347.3|15349.6|15347.6|15348.8|15346.8|4
1629940970000|2021-08-26 01:22:50|15349.2|15347.2|15349.5|15347.5|15349.7|15347.7|15349.2|15347.2|0
1629940980000|2021-08-26 01:23:00|15349.3|15347.3|15348.3|15346.3|15349.6|15347.6|15348.2|15346.2|9
1629940990000|2021-08-26 01:23:10|15348.2|15346.2|15347.8|15345.8|15348.2|15346.2|15347.3|15345.3|13
1629941000000|2021-08-26 01:23:20|15347.7|15345.7|15345.8|15343.8|15347.7|15345.7|15345.8|15343.8|54
1629941010000|2021-08-26 01:23:30|15346|15344|15344.8|15342.8|15346.1|15344.1|15344.6|15342.6|38
1629941020000|2021-08-26 01:23:40|15345|15343|15344.6|15342.6|15345.3|15343.3|15344.6|15342.6|31
1629941030000|2021-08-26 01:23:50|15344.7|15342.7|15344.6|15342.6|15345|15343|15344.5|15342.5|6
1629941040000|2021-08-26 01:24:00|15344.7|15342.7|15345.6|15343.6|15345.8|15343.8|15344.5|15342.5|17
1629941050000|2021-08-26 01:24:10|15345.7|15343.7|15345.6|15343.6|15345.8|15343.8|15345.3|15343.3|3
1629941060000|2021-08-26 01:24:20|15345.5|15343.5|15345.3|15343.3|15345.7|15343.7|15345.3|15343.3|3
1629941070000|2021-08-26 01:24:30|15345.5|15343.5|15345.8|15343.8|15345.8|15343.8|15345.5|15343.5|1
1629941080000|2021-08-26 01:24:40|15346|15344|15346.6|15344.6|15346.6|15344.6|15345.8|15343.8|15
1629941090000|2021-08-26 01:24:50|15346.7|15344.7|15346.3|15344.3|15347|15345|15345.8|15343.8|14
1629941100000|2021-08-26 01:25:00|15346.5|15344.5|15345.8|15343.8|15346.6|15344.6|15345.8|15343.8|9
1629941110000|2021-08-26 01:25:10|15346|15344|15345.8|15343.8|15346.1|15344.1|15345.6|15343.6|3
1629941120000|2021-08-26 01:25:20|15346|15344|15346.1|15344.1|15346.1|15344.1|15345.6|15343.6|12
1629941130000|2021-08-26 01:25:30|15346|15344|15346.6|15344.6|15346.6|15344.6|15345.8|15343.8|9
1629941140000|2021-08-26 01:25:40|15346.5|15344.5|15346.3|15344.3|15346.8|15344.8|15346|15344|4
1629941150000|2021-08-26 01:25:50|15346.5|15344.5|15346.6|15344.6|15346.7|15344.7|15346.1|15344.1|3
1629941160000|2021-08-26 01:26:00|15346.5|15344.5|15346.1|15344.1|15346.5|15344.5|15346.1|15344.1|2
1629941170000|2021-08-26 01:26:10|15346.2|15344.2|15346.5|15344.5|15346.7|15344.7|15346.2|15344.2|7
1629941180000|2021-08-26 01:26:20|15346.6|15344.6|15346.6|15344.6|15346.7|15344.7|15346.3|15344.3|0
1629941190000|2021-08-26 01:26:30|15346.5|15344.5|15346.7|15344.7|15346.7|15344.7|15346.2|15344.2|3
1629941200000|2021-08-26 01:26:40|15346.6|15344.6|15346.6|15344.6|15346.8|15344.8|15346.6|15344.6|5
1629941210000|2021-08-26 01:26:50|15346.8|15344.8|15347.2|15345.2|15347.2|15345.2|15346.8|15344.8|10
1629941220000|2021-08-26 01:27:00|15347.1|15345.1|15346.8|15344.8|15347.1|15345.1|15346.8|15344.8|4
1629941230000|2021-08-26 01:27:10|15347|15345|15347.2|15345.2|15347.2|15345.2|15346.6|15344.6|3
1629941240000|2021-08-26 01:27:20|15347.1|15345.1|15347|15345|15347.2|15345.2|15347|15345|7
1629941250000|2021-08-26 01:27:30|15347.1|15345.1|15346.6|15344.6|15347.1|15345.1|15346.6|15344.6|3
1629941260000|2021-08-26 01:27:40|15346.5|15344.5|15346.8|15344.8|15347.1|15345.1|15346.3|15344.3|3
1629941270000|2021-08-26 01:27:50|15347|15345|15348.2|15346.2|15348.6|15346.6|15347|15345|13
1629941280000|2021-08-26 01:28:00|15348.1|15346.1|15348.3|15346.3|15348.3|15346.3|15348|15346|2
1629941290000|2021-08-26 01:28:10|15348.2|15346.2|15348|15346|15348.3|15346.3|15347.8|15345.8|1
1629941300000|2021-08-26 01:28:20|15348.1|15346.1|15347.8|15345.8|15348.1|15346.1|15347.5|15345.5|2
1629941310000|2021-08-26 01:28:30|15347.7|15345.7|15347.5|15345.5|15347.8|15345.8|15347.2|15345.2|1
1629941320000|2021-08-26 01:28:40|15347.3|15345.3|15347.6|15345.6|15347.7|15345.7|15347.3|15345.3|0
1629941330000|2021-08-26 01:28:50|15347.7|15345.7|15348.3|15346.3|15348.6|15346.6|15347.7|15345.7|5
1629941340000|2021-08-26 01:29:00|15348.6|15346.6|15348.7|15346.7|15348.7|15346.7|15348.5|15346.5|10
1629941350000|2021-08-26 01:29:10|15348.6|15346.6|15348.6|15346.6|15348.8|15346.8|15348.5|15346.5|17
1629941360000|2021-08-26 01:29:20|15348.7|15346.7|15347.8|15345.8|15348.8|15346.8|15347.8|15345.8|10
1629941370000|2021-08-26 01:29:30|15347.7|15345.7|15347.7|15345.7|15347.8|15345.8|15347.6|15345.6|1
1629941380000|2021-08-26 01:29:40|15347.8|15345.8|15347.5|15345.5|15348.1|15346.1|15347.1|15345.1|18
1629941390000|2021-08-26 01:29:50|15347.3|15345.3|15347.6|15345.6|15347.6|15345.6|15347|15345|5
1629941400000|2021-08-26 01:30:00|15347.5|15345.5|15348.3|15346.3|15348.6|15346.6|15347.5|15345.5|11
1629941410000|2021-08-26 01:30:10|15348.2|15346.2|15347.6|15345.6|15348.2|15346.2|15347.1|15345.1|7
1629941420000|2021-08-26 01:30:20|15347.7|15345.7|15347.7|15345.7|15348.3|15346.3|15347.2|15345.2|7
1629941430000|2021-08-26 01:30:30|15347.8|15345.8|15346.8|15344.8|15347.8|15345.8|15346.6|15344.6|6
1629941440000|2021-08-26 01:30:40|15346.6|15344.6|15345.6|15343.6|15346.8|15344.8|15345.6|15343.6|22
1629941450000|2021-08-26 01:30:50|15345.5|15343.5|15346.5|15344.5|15346.6|15344.6|15345.5|15343.5|1
1629941460000|2021-08-26 01:31:00|15346.6|15344.6|15345.8|15343.8|15346.6|15344.6|15345.8|15343.8|7
1629941470000|2021-08-26 01:31:10|15345.7|15343.7|15346.1|15344.1|15346.2|15344.2|15345.6|15343.6|7
1629941480000|2021-08-26 01:31:20|15346|15344|15346.2|15344.2|15346.5|15344.5|15345.6|15343.6|9
1629941490000|2021-08-26 01:31:30|15346.1|15344.1|15347.1|15345.1|15347.1|15345.1|15345.8|15343.8|4
1629941500000|2021-08-26 01:31:40|15347|15345|15346.1|15344.1|15347.1|15345.1|15346.1|15344.1|8
1629941510000|2021-08-26 01:31:50|15346.3|15344.3|15346.7|15344.7|15347.5|15345.5|15346.3|15344.3|9
1629941520000|2021-08-26 01:32:00|15346.6|15344.6|15345.8|15343.8|15346.6|15344.6|15345.7|15343.7|9
1629941530000|2021-08-26 01:32:10|15345.6|15343.6|15345.1|15343.1|15345.8|15343.8|15345.1|15343.1|23
1629941540000|2021-08-26 01:32:20|15345.3|15343.3|15346.1|15344.1|15346.1|15344.1|15345.3|15343.3|6
1629941550000|2021-08-26 01:32:30|15346|15344|15345.3|15343.3|15346.1|15344.1|15345.3|15343.3|6
1629941560000|2021-08-26 01:32:40|15345.5|15343.5|15346|15344|15346.3|15344.3|15345.3|15343.3|14
1629941570000|2021-08-26 01:32:50|15346.1|15344.1|15345.6|15343.6|15346.3|15344.3|15345.5|15343.5|4
1629941580000|2021-08-26 01:33:00|15345.7|15343.7|15345.7|15343.7|15346.2|15344.2|15345.6|15343.6|0
1629941590000|2021-08-26 01:33:10|15345.8|15343.8|15346.1|15344.1|15346.2|15344.2|15345.7|15343.7|4
1629941600000|2021-08-26 01:33:20|15346|15344|15345.6|15343.6|15346.3|15344.3|15345.5|15343.5|6
1629941610000|2021-08-26 01:33:30|15345.5|15343.5|15345.1|15343.1|15345.6|15343.6|15345|15343|12
1629941620000|2021-08-26 01:33:40|15345|15343|15345.1|15343.1|15345.1|15343.1|15345|15343|0
1629941630000|2021-08-26 01:33:50|15345|15343|15344.8|15342.8|15345.1|15343.1|15344.6|15342.6|9
1629941640000|2021-08-26 01:34:00|15345|15343|15343.6|15341.6|15345.1|15343.1|15343.6|15341.6|17
1629941650000|2021-08-26 01:34:10|15343.5|15341.5|15343.3|15341.3|15343.8|15341.8|15343.1|15341.1|13
1629941660000|2021-08-26 01:34:20|15343.1|15341.1|15343.5|15341.5|15344|15342|15343.1|15341.1|23
1629941670000|2021-08-26 01:34:30|15343.3|15341.3|15343.5|15341.5|15343.7|15341.7|15343.2|15341.2|7
1629941680000|2021-08-26 01:34:40|15343.3|15341.3|15342.3|15340.3|15343.6|15341.6|15342.2|15340.2|24
1629941690000|2021-08-26 01:34:50|15342.5|15340.5|15341.8|15339.8|15342.6|15340.6|15341.7|15339.7|18
1629941700000|2021-08-26 01:35:00|15341.7|15339.7|15341.6|15339.6|15341.8|15339.8|15340.2|15338.2|75
1629941710000|2021-08-26 01:35:10|15341.3|15339.3|15341.2|15339.2|15341.8|15339.8|15341|15339|11
1629941720000|2021-08-26 01:35:20|15341.5|15339.5|15341.2|15339.2|15342.1|15340.1|15341.2|15339.2|10
1629941730000|2021-08-26 01:35:30|15341.1|15339.1|15341.3|15339.3|15341.6|15339.6|15340.8|15338.8|21
1629941740000|2021-08-26 01:35:40|15341.5|15339.5|15341|15339|15341.6|15339.6|15340.6|15338.6|21
1629941750000|2021-08-26 01:35:50|15341.1|15339.1|15341.6|15339.6|15342|15340|15340.7|15338.7|14
1629941760000|2021-08-26 01:36:00|15342.1|15340.1|15342.1|15340.1|15342.7|15340.7|15341.8|15339.8|34
1629941770000|2021-08-26 01:36:10|15342.2|15340.2|15341.8|15339.8|15342.2|15340.2|15341.6|15339.6|9
1629941780000|2021-08-26 01:36:20|15342.1|15340.1|15343.2|15341.2|15343.5|15341.5|15342.1|15340.1|13
1629941790000|2021-08-26 01:36:30|15343.1|15341.1|15344.6|15342.6|15344.6|15342.6|15343.1|15341.1|24
1629941800000|2021-08-26 01:36:40|15344.5|15342.5|15345.3|15343.3|15345.5|15343.5|15344.5|15342.5|28
1629941810000|2021-08-26 01:36:50|15345.2|15343.2|15344.7|15342.7|15345.2|15343.2|15344.3|15342.3|21
1629941820000|2021-08-26 01:37:00|15344.8|15342.8|15344.1|15342.1|15345|15343|15344.1|15342.1|5
1629941830000|2021-08-26 01:37:10|15344.2|15342.2|15344.6|15342.6|15344.7|15342.7|15344|15342|16
1629941840000|2021-08-26 01:37:20|15344.5|15342.5|15344|15342|15344.5|15342.5|15343.5|15341.5|3
1629941850000|2021-08-26 01:37:30|15343.8|15341.8|15344.2|15342.2|15344.5|15342.5|15343.8|15341.8|1
1629941860000|2021-08-26 01:37:40|15344.1|15342.1|15344.1|15342.1|15344.3|15342.3|15343.5|15341.5|2
1629941870000|2021-08-26 01:37:50|15344.2|15342.2|15344.6|15342.6|15344.7|15342.7|15344|15342|5
1629941880000|2021-08-26 01:38:00|15344.5|15342.5|15344.8|15342.8|15345|15343|15343.6|15341.6|10
1629941890000|2021-08-26 01:38:10|15345|15343|15345.1|15343.1|15345.5|15343.5|15345|15343|9
1629941900000|2021-08-26 01:38:20|15345|15343|15345.6|15343.6|15345.7|15343.7|15345|15343|19
1629941910000|2021-08-26 01:38:30|15345.5|15343.5|15345.6|15343.6|15345.8|15343.8|15345.5|15343.5|5
1629941920000|2021-08-26 01:38:40|15345.7|15343.7|15345.6|15343.6|15345.8|15343.8|15345.5|15343.5|3
1629941930000|2021-08-26 01:38:50|15345.7|15343.7|15346.5|15344.5|15346.8|15344.8|15345.7|15343.7|26
1629941940000|2021-08-26 01:39:00|15346.3|15344.3|15345.8|15343.8|15346.3|15344.3|15345.8|15343.8|17
1629941950000|2021-08-26 01:39:10|15346|15344|15346.8|15344.8|15347|15345|15346|15344|6
1629941960000|2021-08-26 01:39:20|15346.7|15344.7|15346.6|15344.6|15346.8|15344.8|15346.1|15344.1|15
1629941970000|2021-08-26 01:39:30|15346.7|15344.7|15346.6|15344.6|15347|15345|15346.5|15344.5|6
1629941980000|2021-08-26 01:39:40|15346.5|15344.5|15346.6|15344.6|15346.7|15344.7|15346.5|15344.5|3
1629941990000|2021-08-26 01:39:50|15346.5|15344.5|15346.1|15344.1|15346.5|15344.5|15346.1|15344.1|9
1629942000000|2021-08-26 01:40:00|15346.2|15344.2|15346.3|15344.3|15346.6|15344.6|15346.1|15344.1|10
1629942010000|2021-08-26 01:40:10|15346.5|15344.5|15346.6|15344.6|15346.6|15344.6|15346.3|15344.3|2
1629942020000|2021-08-26 01:40:20|15346.5|15344.5|15346.1|15344.1|15346.6|15344.6|15346|15344|4
1629942030000|2021-08-26 01:40:30|15346.2|15344.2|15345.8|15343.8|15346.5|15344.5|15345.8|15343.8|6
1629942040000|2021-08-26 01:40:40|15345.6|15343.6|15345.3|15343.3|15345.8|15343.8|15345.3|15343.3|5
1629942050000|2021-08-26 01:40:50|15345.5|15343.5|15346.1|15344.1|15346.1|15344.1|15345.5|15343.5|5
1629942060000|2021-08-26 01:41:00|15346|15344|15346.1|15344.1|15346.6|15344.6|15346|15344|7
1629942070000|2021-08-26 01:41:10|15345.8|15343.8|15346.1|15344.1|15346.1|15344.1|15345.8|15343.8|7
1629942080000|2021-08-26 01:41:20|15346.2|15344.2|15346.6|15344.6|15346.7|15344.7|15346|15344|14
1629942090000|2021-08-26 01:41:30|15346.7|15344.7|15346.2|15344.2|15346.7|15344.7|15346|15344|1
1629942100000|2021-08-26 01:41:40|15346.5|15344.5|15346.6|15344.6|15346.6|15344.6|15346|15344|3
1629942110000|2021-08-26 01:41:50|15346.5|15344.5|15345.8|15343.8|15346.6|15344.6|15345.7|15343.7|3
1629942120000|2021-08-26 01:42:00|15345.7|15343.7|15344.8|15342.8|15345.8|15343.8|15344.6|15342.6|18
1629942130000|2021-08-26 01:42:10|15345|15343|15344.8|15342.8|15345.3|15343.3|15344.3|15342.3|26
1629942140000|2021-08-26 01:42:20|15345|15343|15344.8|15342.8|15345.3|15343.3|15344.3|15342.3|9
1629942150000|2021-08-26 01:42:30|15345|15343|15344.7|15342.7|15345.1|15343.1|15344.2|15342.2|7
1629942160000|2021-08-26 01:42:40|15344.6|15342.6|15344.6|15342.6|15344.8|15342.8|15344.3|15342.3|6
1629942170000|2021-08-26 01:42:50|15344.7|15342.7|15344.6|15342.6|15344.8|15342.8|15344.2|15342.2|6
1629942180000|2021-08-26 01:43:00|15344.5|15342.5|15344.6|15342.6|15344.6|15342.6|15343.8|15341.8|9
1629942190000|2021-08-26 01:43:10|15344.7|15342.7|15344.6|15342.6|15344.7|15342.7|15344|15342|5
1629942200000|2021-08-26 01:43:20|15344.5|15342.5|15345.1|15343.1|15345.1|15343.1|15344.1|15342.1|5
1629942210000|2021-08-26 01:43:30|15345.2|15343.2|15345.1|15343.1|15345.3|15343.3|15344.8|15342.8|8
1629942220000|2021-08-26 01:43:40|15345.2|15343.2|15345.3|15343.3|15345.6|15343.6|15345.2|15343.2|1
1629942230000|2021-08-26 01:43:50|15345.5|15343.5|15345.3|15343.3|15345.6|15343.6|15345.1|15343.1|2
1629942240000|2021-08-26 01:44:00|15345.5|15343.5|15345.8|15343.8|15346|15344|15345|15343|11
1629942250000|2021-08-26 01:44:10|15346.1|15344.1|15345.3|15343.3|15346.1|15344.1|15345.2|15343.2|6
1629942260000|2021-08-26 01:44:20|15345.5|15343.5|15346.1|15344.1|15346.1|15344.1|15345.1|15343.1|9
1629942270000|2021-08-26 01:44:30|15346|15344|15345.6|15343.6|15346.3|15344.3|15345.6|15343.6|11
1629942280000|2021-08-26 01:44:40|15345.5|15343.5|15345.3|15343.3|15345.6|15343.6|15345.3|15343.3|2
1629942290000|2021-08-26 01:44:50|15345.5|15343.5|15345.1|15343.1|15345.6|15343.6|15345.1|15343.1|0
1629942300000|2021-08-26 01:45:00|15345.2|15343.2|15346.1|15344.1|15346.3|15344.3|15344.8|15342.8|7
1629942310000|2021-08-26 01:45:10|15346.2|15344.2|15345.8|15343.8|15346.2|15344.2|15345.6|15343.6|9
1629942320000|2021-08-26 01:45:20|15346|15344|15345.8|15343.8|15346|15344|15345.2|15343.2|5
1629942330000|2021-08-26 01:45:30|15346|15344|15346.1|15344.1|15346.3|15344.3|15345.8|15343.8|0
1629942340000|2021-08-26 01:45:40|15346|15344|15345.8|15343.8|15346.3|15344.3|15345.8|15343.8|3
1629942350000|2021-08-26 01:45:50|15345.7|15343.7|15346.5|15344.5|15346.5|15344.5|15345.3|15343.3|4
1629942360000|2021-08-26 01:46:00|15346.6|15344.6|15347.7|15345.7|15347.7|15345.7|15346.3|15344.3|49
1629942370000|2021-08-26 01:46:10|15347.6|15345.6|15347.8|15345.8|15348.1|15346.1|15347.3|15345.3|15
1629942380000|2021-08-26 01:46:20|15347.7|15345.7|15347.6|15345.6|15347.7|15345.7|15347.5|15345.5|4
1629942390000|2021-08-26 01:46:30|15347.3|15345.3|15347.2|15345.2|15347.5|15345.5|15347.1|15345.1|6
1629942400000|2021-08-26 01:46:40|15347.3|15345.3|15346.6|15344.6|15347.3|15345.3|15346.6|15344.6|5
1629942410000|2021-08-26 01:46:50|15346.7|15344.7|15346.8|15344.8|15347|15345|15346.5|15344.5|3
1629942420000|2021-08-26 01:47:00|15347|15345|15346.3|15344.3|15347|15345|15346.2|15344.2|20
1629942430000|2021-08-26 01:47:10|15346.1|15344.1|15346.1|15344.1|15346.3|15344.3|15345.8|15343.8|13
1629942440000|2021-08-26 01:47:20|15346|15344|15346.3|15344.3|15346.5|15344.5|15345.6|15343.6|9
1629942450000|2021-08-26 01:47:30|15346.2|15344.2|15345.6|15343.6|15346.3|15344.3|15345.6|15343.6|5
1629942460000|2021-08-26 01:47:40|15345.5|15343.5|15345.8|15343.8|15346|15344|15345|15343|10
1629942470000|2021-08-26 01:47:50|15346|15344|15345.8|15343.8|15346|15344|15345.5|15343.5|3
1629942480000|2021-08-26 01:48:00|15346|15344|15345.6|15343.6|15346.1|15344.1|15345.3|15343.3|10
1629942490000|2021-08-26 01:48:10|15345.5|15343.5|15345.3|15343.3|15345.6|15343.6|15345.2|15343.2|11
1629942500000|2021-08-26 01:48:20|15345.5|15343.5|15345|15343|15345.8|15343.8|15345|15343|9
1629942510000|2021-08-26 01:48:30|15345.1|15343.1|15345.8|15343.8|15345.8|15343.8|15345|15343|8
1629942520000|2021-08-26 01:48:40|15345.7|15343.7|15346.1|15344.1|15346.3|15344.3|15345.7|15343.7|13
1629942530000|2021-08-26 01:48:50|15346.2|15344.2|15346.1|15344.1|15346.5|15344.5|15346|15344|6
1629942540000|2021-08-26 01:49:00|15346.2|15344.2|15346.2|15344.2|15346.3|15344.3|15346.1|15344.1|4
1629942550000|2021-08-26 01:49:10|15346.3|15344.3|15347.1|15345.1|15347.1|15345.1|15346.1|15344.1|24
1629942560000|2021-08-26 01:49:20|15347.2|15345.2|15346.6|15344.6|15347.3|15345.3|15346.6|15344.6|36
1629942570000|2021-08-26 01:49:30|15346.7|15344.7|15346.8|15344.8|15347.2|15345.2|15346.7|15344.7|8
1629942580000|2021-08-26 01:49:40|15347|15345|15348.1|15346.1|15348.1|15346.1|15347|15345|38
1629942590000|2021-08-26 01:49:50|15348|15346|15348.2|15346.2|15348.5|15346.5|15348|15346|13
1629942600000|2021-08-26 01:50:00|15348|15346|15347.8|15345.8|15348.6|15346.6|15347.8|15345.8|33
1629942610000|2021-08-26 01:50:10|15347.7|15345.7|15347.6|15345.6|15347.8|15345.8|15347.2|15345.2|7
1629942620000|2021-08-26 01:50:20|15347.5|15345.5|15347.3|15345.3|15347.6|15345.6|15347.1|15345.1|14
1629942630000|2021-08-26 01:50:30|15347.5|15345.5|15347.8|15345.8|15348|15346|15347.3|15345.3|19
1629942640000|2021-08-26 01:50:40|15348|15346|15348.7|15346.7|15348.7|15346.7|15348|15346|3
1629942650000|2021-08-26 01:50:50|15349|15347|15349.1|15347.1|15349.2|15347.2|15348.5|15346.5|24
1629942660000|2021-08-26 01:51:00|15349.2|15347.2|15349.8|15347.8|15350|15348|15349.2|15347.2|29
1629942670000|2021-08-26 01:51:10|15350|15348|15352.6|15350.6|15352.6|15350.6|15349.7|15347.7|107
1629942680000|2021-08-26 01:51:20|15352.5|15350.5|15352.7|15350.7|15353.3|15351.3|15352.2|15350.2|47
1629942690000|2021-08-26 01:51:30|15352.6|15350.6|15352.8|15350.8|15353.1|15351.1|15352.2|15350.2|8
1629942700000|2021-08-26 01:51:40|15353|15351|15353.5|15351.5|15353.5|15351.5|15352.7|15350.7|20
1629942710000|2021-08-26 01:51:50|15353.6|15351.6|15353.8|15351.8|15353.8|15351.8|15353.2|15351.2|17
1629942720000|2021-08-26 01:52:00|15353.6|15351.6|15353.2|15351.2|15354.8|15352.8|15353.2|15351.2|48
1629942730000|2021-08-26 01:52:10|15353.3|15351.3|15353.3|15351.3|15353.6|15351.6|15353|15351|16
1629942740000|2021-08-26 01:52:20|15353.2|15351.2|15353.1|15351.1|15353.3|15351.3|15352.8|15350.8|8
1629942750000|2021-08-26 01:52:30|15353.2|15351.2|15352.8|15350.8|15353.7|15351.7|15352.8|15350.8|20
1629942760000|2021-08-26 01:52:40|15353|15351|15353|15351|15353.2|15351.2|15352.6|15350.6|1
1629942770000|2021-08-26 01:52:50|15353.1|15351.1|15352.6|15350.6|15353.1|15351.1|15352.6|15350.6|2
1629942780000|2021-08-26 01:53:00|15352.7|15350.7|15352.2|15350.2|15352.8|15350.8|15352.2|15350.2|17
1629942790000|2021-08-26 01:53:10|15352.3|15350.3|15352.1|15350.1|15352.3|15350.3|15352.1|15350.1|5
1629942800000|2021-08-26 01:53:20|15352|15350|15352|15350|15352.2|15350.2|15351.8|15349.8|5
1629942810000|2021-08-26 01:53:30|15352.1|15350.1|15351.8|15349.8|15352.3|15350.3|15351.2|15349.2|14
1629942820000|2021-08-26 01:53:40|15351.7|15349.7|15351.3|15349.3|15352|15350|15351.2|15349.2|12
1629942830000|2021-08-26 01:53:50|15351.2|15349.2|15351.6|15349.6|15351.8|15349.8|15350.8|15348.8|10
1629942840000|2021-08-26 01:54:00|15351.7|15349.7|15351.3|15349.3|15352|15350|15350.7|15348.7|6
1629942850000|2021-08-26 01:54:10|15351.2|15349.2|15351.1|15349.1|15351.3|15349.3|15350.8|15348.8|10
1629942860000|2021-08-26 01:54:20|15351|15349|15351.2|15349.2|15351.6|15349.6|15351|15349|10
1629942870000|2021-08-26 01:54:30|15351.1|15349.1|15351.1|15349.1|15351.6|15349.6|15351|15349|5
1629942880000|2021-08-26 01:54:40|15351.2|15349.2|15351.1|15349.1|15351.3|15349.3|15350.8|15348.8|2
1629942890000|2021-08-26 01:54:50|15351|15349|15350.2|15348.2|15351.3|15349.3|15350.1|15348.1|17
1629942900000|2021-08-26 01:55:00|15350.1|15348.1|15349.8|15347.8|15350.7|15348.7|15349.7|15347.7|7
1629942910000|2021-08-26 01:55:10|15349.7|15347.7|15350|15348|15350.6|15348.6|15349.7|15347.7|4
1629942920000|2021-08-26 01:55:20|15349.8|15347.8|15349.7|15347.7|15350.2|15348.2|15349.6|15347.6|6
1629942930000|2021-08-26 01:55:30|15349.8|15347.8|15350.1|15348.1|15350.2|15348.2|15349.7|15347.7|4
1629942940000|2021-08-26 01:55:40|15350.2|15348.2|15349.8|15347.8|15350.2|15348.2|15349.3|15347.3|22
1629942950000|2021-08-26 01:55:50|15350|15348|15350.1|15348.1|15350.5|15348.5|15349.8|15347.8|3
1629942960000|2021-08-26 01:56:00|15350.2|15348.2|15349.3|15347.3|15350.3|15348.3|15349.3|15347.3|12
1629942970000|2021-08-26 01:56:10|15349.6|15347.6|15350.1|15348.1|15350.1|15348.1|15349.6|15347.6|4
1629942980000|2021-08-26 01:56:20|15350.2|15348.2|15349.3|15347.3|15350.2|15348.2|15349.1|15347.1|9
1629942990000|2021-08-26 01:56:30|15349.2|15347.2|15349.6|15347.6|15349.8|15347.8|15349.1|15347.1|9
1629943000000|2021-08-26 01:56:40|15349.7|15347.7|15350|15348|15350.1|15348.1|15349.6|15347.6|2
1629943010000|2021-08-26 01:56:50|15349.8|15347.8|15350.1|15348.1|15350.2|15348.2|15349.8|15347.8|0
1629943020000|2021-08-26 01:57:00|15350.2|15348.2|15349.8|15347.8|15350.3|15348.3|15349.6|15347.6|8
1629943030000|2021-08-26 01:57:10|15349.7|15347.7|15349.7|15347.7|15350.2|15348.2|15349.6|15347.6|3
1629943040000|2021-08-26 01:57:20|15349.8|15347.8|15349.5|15347.5|15349.8|15347.8|15349.1|15347.1|5
1629943050000|2021-08-26 01:57:30|15349.6|15347.6|15349.3|15347.3|15349.6|15347.6|15349|15347|3
1629943060000|2021-08-26 01:57:40|15349.2|15347.2|15348.5|15346.5|15349.2|15347.2|15348.3|15346.3|15
1629943070000|2021-08-26 01:57:50|15348.6|15346.6|15349.1|15347.1|15349.1|15347.1|15348.3|15346.3|16
1629943080000|2021-08-26 01:58:00|15349|15347|15348.8|15346.8|15349|15347|15348.2|15346.2|8
1629943090000|2021-08-26 01:58:10|15349|15347|15349.6|15347.6|15349.6|15347.6|15349|15347|9
1629943100000|2021-08-26 01:58:20|15349.8|15347.8|15349.8|15347.8|15350.1|15348.1|15349.1|15347.1|16
1629943110000|2021-08-26 01:58:30|15349.6|15347.6|15349.3|15347.3|15349.8|15347.8|15349.3|15347.3|12
1629943120000|2021-08-26 01:58:40|15349.2|15347.2|15349.3|15347.3|15349.6|15347.6|15348.6|15346.6|18
1629943130000|2021-08-26 01:58:50|15349.2|15347.2|15349.6|15347.6|15349.6|15347.6|15348.8|15346.8|25
1629943140000|2021-08-26 01:59:00|15349.3|15347.3|15349.1|15347.1|15349.5|15347.5|15349|15347|8
1629943150000|2021-08-26 01:59:10|15349|15347|15349.1|15347.1|15349.1|15347.1|15348.8|15346.8|1
1629943160000|2021-08-26 01:59:20|15349.2|15347.2|15348.6|15346.6|15349.7|15347.7|15348.6|15346.6|13
1629943170000|2021-08-26 01:59:30|15348.7|15346.7|15348.6|15346.6|15348.7|15346.7|15348.5|15346.5|1
1629943180000|2021-08-26 01:59:40|15348.5|15346.5|15348|15346|15348.6|15346.6|15348|15346|9
1629943190000|2021-08-26 01:59:50|15348.1|15346.1|15347.8|15345.8|15348.3|15346.3|15347.6|15345.6|10
1629943200000|2021-08-26 02:00:00|15348|15346|15349.1|15347.1|15349.1|15347.1|15347.8|15345.8|17
1629943210000|2021-08-26 02:00:10|15349|15347|15349.3|15347.3|15349.5|15347.5|15348.7|15346.7|13
1629943220000|2021-08-26 02:00:20|15349.5|15347.5|15349.8|15347.8|15349.8|15347.8|15349.2|15347.2|6
1629943230000|2021-08-26 02:00:30|15350|15348|15349.6|15347.6|15350|15348|15349.2|15347.2|7
1629943240000|2021-08-26 02:00:40|15349.5|15347.5|15348.8|15346.8|15349.6|15347.6|15348.6|15346.6|4
1629943250000|2021-08-26 02:00:50|15348.7|15346.7|15348.8|15346.8|15348.8|15346.8|15348.2|15346.2|1
1629943260000|2021-08-26 02:01:00|15348.7|15346.7|15348.1|15346.1|15348.8|15346.8|15347.8|15345.8|5
1629943270000|2021-08-26 02:01:10|15348|15346|15347.6|15345.6|15348|15346|15347.6|15345.6|2
1629943280000|2021-08-26 02:01:20|15347.7|15345.7|15347.5|15345.5|15347.8|15345.8|15347.2|15345.2|18
1629943290000|2021-08-26 02:01:30|15347.6|15345.6|15348|15346|15348|15346|15347.2|15345.2|6
1629943300000|2021-08-26 02:01:40|15347.8|15345.8|15348|15346|15348.3|15346.3|15347.8|15345.8|1
1629943310000|2021-08-26 02:01:50|15348.1|15346.1|15347.2|15345.2|15348.1|15346.1|15347.1|15345.1|11
1629943320000|2021-08-26 02:02:00|15347.3|15345.3|15346.8|15344.8|15347.3|15345.3|15346.8|15344.8|17
1629943330000|2021-08-26 02:02:10|15346.6|15344.6|15346.8|15344.8|15347|15345|15346.5|15344.5|18
1629943340000|2021-08-26 02:02:20|15346.7|15344.7|15346.3|15344.3|15346.8|15344.8|15346.2|15344.2|7
1629943350000|2021-08-26 02:02:30|15346.2|15344.2|15346.3|15344.3|15346.3|15344.3|15346.2|15344.2|6
1629943360000|2021-08-26 02:02:40|15346.2|15344.2|15346.8|15344.8|15347|15345|15345.8|15343.8|9
1629943370000|2021-08-26 02:02:50|15346.7|15344.7|15346.6|15344.6|15347|15345|15346.5|15344.5|9
1629943380000|2021-08-26 02:03:00|15346.7|15344.7|15346.2|15344.2|15347|15345|15346.2|15344.2|8
1629943390000|2021-08-26 02:03:10|15346.1|15344.1|15345.3|15343.3|15346.3|15344.3|15345.2|15343.2|56
1629943400000|2021-08-26 02:03:20|15345.5|15343.5|15344.8|15342.8|15345.5|15343.5|15344.8|15342.8|46
1629943410000|2021-08-26 02:03:30|15345|15343|15344.6|15342.6|15345.1|15343.1|15344.5|15342.5|10
1629943420000|2021-08-26 02:03:40|15344.5|15342.5|15345.5|15343.5|15345.5|15343.5|15344.5|15342.5|13
1629943430000|2021-08-26 02:03:50|15345.3|15343.3|15345.3|15343.3|15345.5|15343.5|15345|15343|7
1629943440000|2021-08-26 02:04:00|15345.2|15343.2|15345.1|15343.1|15345.3|15343.3|15344.6|15342.6|5
1629943450000|2021-08-26 02:04:10|15344.8|15342.8|15342.2|15340.2|15344.8|15342.8|15342.2|15340.2|106
1629943460000|2021-08-26 02:04:20|15342.3|15340.3|15342|15340|15342.8|15340.8|15342|15340|26
1629943470000|2021-08-26 02:04:30|15342.1|15340.1|15342.7|15340.7|15342.7|15340.7|15341.8|15339.8|24
1629943480000|2021-08-26 02:04:40|15342.8|15340.8|15343.1|15341.1|15343.2|15341.2|15342.6|15340.6|23
1629943490000|2021-08-26 02:04:50|15343|15341|15342.8|15340.8|15343.1|15341.1|15342.5|15340.5|6
1629943500000|2021-08-26 02:05:00|15342.7|15340.7|15342.3|15340.3|15342.8|15340.8|15342.2|15340.2|12
1629943510000|2021-08-26 02:05:10|15342.5|15340.5|15342.6|15340.6|15342.8|15340.8|15341.8|15339.8|20
1629943520000|2021-08-26 02:05:20|15342.5|15340.5|15342.2|15340.2|15343.1|15341.1|15342.1|15340.1|21
1629943530000|2021-08-26 02:05:30|15342.1|15340.1|15342.2|15340.2|15342.2|15340.2|15342.1|15340.1|13
1629943540000|2021-08-26 02:05:40|15342.1|15340.1|15341.7|15339.7|15342.1|15340.1|15341.6|15339.6|19
1629943550000|2021-08-26 02:05:50|15341.8|15339.8|15341.8|15339.8|15342|15340|15341.2|15339.2|32
1629943560000|2021-08-26 02:06:00|15341.7|15339.7|15337.5|15335.5|15341.7|15339.7|15337.5|15335.5|203
1629943570000|2021-08-26 02:06:10|15337.3|15335.3|15338.1|15336.1|15338.2|15336.2|15337.2|15335.2|37
1629943580000|2021-08-26 02:06:20|15338.2|15336.2|15338.8|15336.8|15339|15337|15338.1|15336.1|16
1629943590000|2021-08-26 02:06:30|15339|15337|15339.5|15337.5|15339.7|15337.7|15338.7|15336.7|31
1629943600000|2021-08-26 02:06:40|15339.3|15337.3|15337.1|15335.1|15339.7|15337.7|15337.1|15335.1|62
1629943610000|2021-08-26 02:06:50|15337|15335|15336.8|15334.8|15337.3|15335.3|15336.3|15334.3|58
1629943620000|2021-08-26 02:07:00|15336.7|15334.7|15328.7|15326.7|15336.7|15334.7|15328.1|15326.1|583
1629943630000|2021-08-26 02:07:10|15328.3|15326.3|15325.3|15323.3|15328.3|15326.3|15324.6|15322.6|98
1629943640000|2021-08-26 02:07:20|15325.2|15323.2|15326.7|15324.7|15326.7|15324.7|15325.2|15323.2|52
1629943650000|2021-08-26 02:07:30|15326.8|15324.8|15329.1|15327.1|15329.5|15327.5|15326.7|15324.7|34
1629943660000|2021-08-26 02:07:40|15329.2|15327.2|15330.5|15328.5|15330.5|15328.5|15329.2|15327.2|20
1629943670000|2021-08-26 02:07:50|15330.3|15328.3|15330.3|15328.3|15331.2|15329.2|15330.2|15328.2|21
1629943680000|2021-08-26 02:08:00|15331.1|15329.1|15331.3|15329.3|15332.2|15330.2|15330.7|15328.7|50
1629943690000|2021-08-26 02:08:10|15331.2|15329.2|15330.2|15328.2|15331.3|15329.3|15329.6|15327.6|19
1629943700000|2021-08-26 02:08:20|15330.3|15328.3|15329.1|15327.1|15331|15329|15328.8|15326.8|55
1629943710000|2021-08-26 02:08:30|15329.2|15327.2|15329.5|15327.5|15330.2|15328.2|15329.2|15327.2|5
1629943720000|2021-08-26 02:08:40|15329.3|15327.3|15329|15327|15329.3|15327.3|15328.6|15326.6|4
1629943730000|2021-08-26 02:08:50|15329.2|15327.2|15330.3|15328.3|15330.6|15328.6|15329|15327|21
1629943740000|2021-08-26 02:09:00|15330.5|15328.5|15330.3|15328.3|15330.5|15328.5|15329.6|15327.6|19
1629943750000|2021-08-26 02:09:10|15330.5|15328.5|15330|15328|15330.8|15328.8|15330|15328|12
1629943760000|2021-08-26 02:09:20|15330.1|15328.1|15331.2|15329.2|15332|15330|15330.1|15328.1|19
1629943770000|2021-08-26 02:09:30|15331|15329|15330.2|15328.2|15332|15330|15329.8|15327.8|25
1629943780000|2021-08-26 02:09:40|15330.1|15328.1|15331.2|15329.2|15331.5|15329.5|15330.1|15328.1|0
1629943790000|2021-08-26 02:09:50|15331.1|15329.1|15330.2|15328.2|15331.5|15329.5|15330.1|15328.1|2
1629943800000|2021-08-26 02:10:00|15330.1|15328.1|15329.6|15327.6|15330.7|15328.7|15329.5|15327.5|10
1629943810000|2021-08-26 02:10:10|15329.1|15327.1|15328|15326|15329.3|15327.3|15327.7|15325.7|33
1629943820000|2021-08-26 02:10:20|15328.1|15326.1|15329.7|15327.7|15329.8|15327.8|15328|15326|20
1629943830000|2021-08-26 02:10:30|15330|15328|15330.3|15328.3|15331.1|15329.1|15330|15328|21
1629943840000|2021-08-26 02:10:40|15330.5|15328.5|15332.5|15330.5|15332.6|15330.6|15330.2|15328.2|39
1629943850000|2021-08-26 02:10:50|15332.3|15330.3|15330.7|15328.7|15332.5|15330.5|15330.7|15328.7|15
1629943860000|2021-08-26 02:11:00|15330.8|15328.8|15331.1|15329.1|15331.7|15329.7|15330.7|15328.7|15
1629943870000|2021-08-26 02:11:10|15331.2|15329.2|15331.5|15329.5|15331.5|15329.5|15331.2|15329.2|1
1629943880000|2021-08-26 02:11:20|15331.6|15329.6|15332.3|15330.3|15332.3|15330.3|15331.5|15329.5|11
1629943890000|2021-08-26 02:11:30|15332.5|15330.5|15332.6|15330.6|15333|15331|15332.1|15330.1|11
1629943900000|2021-08-26 02:11:40|15332.8|15330.8|15332.7|15330.7|15333|15331|15332|15330|9
1629943910000|2021-08-26 02:11:50|15332.8|15330.8|15331.6|15329.6|15332.8|15330.8|15331.6|15329.6|28
1629943920000|2021-08-26 02:12:00|15331.3|15329.3|15331|15329|15331.5|15329.5|15331|15329|27
1629943930000|2021-08-26 02:12:10|15331.1|15329.1|15330.5|15328.5|15331.2|15329.2|15330.1|15328.1|6
1629943940000|2021-08-26 02:12:20|15330.3|15328.3|15331.2|15329.2|15331.5|15329.5|15330.2|15328.2|8
1629943950000|2021-08-26 02:12:30|15331.1|15329.1|15331.1|15329.1|15331.1|15329.1|15330.6|15328.6|0
1629943960000|2021-08-26 02:12:40|15331.2|15329.2|15333|15331|15333.1|15331.1|15331.2|15329.2|20
1629943970000|2021-08-26 02:12:50|15332.8|15330.8|15333|15331|15333.1|15331.1|15332.6|15330.6|6
1629943980000|2021-08-26 02:13:00|15333.1|15331.1|15332.8|15330.8|15334.8|15332.8|15332.8|15330.8|88
1629943990000|2021-08-26 02:13:10|15332.7|15330.7|15333.1|15331.1|15333.2|15331.2|15332.1|15330.1|21
1629944000000|2021-08-26 02:13:20|15333.2|15331.2|15334.3|15332.3|15334.3|15332.3|15332.8|15330.8|28
1629944010000|2021-08-26 02:13:30|15334.2|15332.2|15334.1|15332.1|15334.6|15332.6|15333.6|15331.6|30
1629944020000|2021-08-26 02:13:40|15334|15332|15334.8|15332.8|15335|15333|15333.7|15331.7|21
1629944030000|2021-08-26 02:13:50|15334.7|15332.7|15333.7|15331.7|15335|15333|15333.6|15331.6|14
1629944040000|2021-08-26 02:14:00|15334.1|15332.1|15334.3|15332.3|15334.6|15332.6|15333.8|15331.8|10
1629944050000|2021-08-26 02:14:10|15334.5|15332.5|15334.7|15332.7|15334.7|15332.7|15333.8|15331.8|3
1629944060000|2021-08-26 02:14:20|15334.6|15332.6|15334.7|15332.7|15334.7|15332.7|15333.8|15331.8|4
1629944070000|2021-08-26 02:14:30|15334.5|15332.5|15334.1|15332.1|15334.6|15332.6|15333.8|15331.8|1
1629944080000|2021-08-26 02:14:40|15334.2|15332.2|15335.2|15333.2|15335.8|15333.8|15334.2|15332.2|33
1629944090000|2021-08-26 02:14:50|15335.3|15333.3|15334.5|15332.5|15335.3|15333.3|15334.5|15332.5|11
1629944100000|2021-08-26 02:15:00|15334.7|15332.7|15334.1|15332.1|15334.7|15332.7|15333.3|15331.3|28
1629944110000|2021-08-26 02:15:10|15334|15332|15334|15332|15334.5|15332.5|15333.7|15331.7|12
1629944120000|2021-08-26 02:15:20|15334.1|15332.1|15333.3|15331.3|15334.5|15332.5|15333.3|15331.3|21
1629944130000|2021-08-26 02:15:30|15333.5|15331.5|15333.1|15331.1|15334.1|15332.1|15333|15331|16
1629944140000|2021-08-26 02:15:40|15333.2|15331.2|15332.3|15330.3|15333.3|15331.3|15332.2|15330.2|20
1629944150000|2021-08-26 02:15:50|15332.5|15330.5|15331.6|15329.6|15332.5|15330.5|15331.5|15329.5|9
1629944160000|2021-08-26 02:16:00|15331.5|15329.5|15330.8|15328.8|15331.8|15329.8|15330.7|15328.7|32
1629944170000|2021-08-26 02:16:10|15330.7|15328.7|15330.8|15328.8|15331.3|15329.3|15330.5|15328.5|17
1629944180000|2021-08-26 02:16:20|15331|15329|15331.3|15329.3|15331.3|15329.3|15330.8|15328.8|10
1629944190000|2021-08-26 02:16:30|15331.8|15329.8|15331.7|15329.7|15332.1|15330.1|15331.3|15329.3|20
1629944200000|2021-08-26 02:16:40|15331.8|15329.8|15332.7|15330.7|15333.1|15331.1|15331.8|15329.8|11
1629944210000|2021-08-26 02:16:50|15332.6|15330.6|15332.3|15330.3|15332.7|15330.7|15332.1|15330.1|3
1629944220000|2021-08-26 02:17:00|15332.2|15330.2|15333.8|15331.8|15334|15332|15332.2|15330.2|39
1629944230000|2021-08-26 02:17:10|15334|15332|15333|15331|15334.2|15332.2|15332.8|15330.8|30
1629944240000|2021-08-26 02:17:20|15333.1|15331.1|15332.7|15330.7|15333.1|15331.1|15332.2|15330.2|8
1629944250000|2021-08-26 02:17:30|15333|15331|15332.7|15330.7|15333.1|15331.1|15332.1|15330.1|5
1629944260000|2021-08-26 02:17:40|15332.6|15330.6|15332.1|15330.1|15332.8|15330.8|15332|15330|4
1629944270000|2021-08-26 02:17:50|15332.2|15330.2|15332.2|15330.2|15332.5|15330.5|15331.8|15329.8|6
1629944280000|2021-08-26 02:18:00|15332.1|15330.1|15332.8|15330.8|15333|15331|15332.1|15330.1|10
1629944290000|2021-08-26 02:18:10|15332.7|15330.7|15332.8|15330.8|15333.2|15331.2|15332.7|15330.7|2
1629944300000|2021-08-26 02:18:20|15333|15331|15333.1|15331.1|15333.3|15331.3|15333|15331|1
1629944310000|2021-08-26 02:18:30|15333|15331|15333.1|15331.1|15333.5|15331.5|15332.8|15330.8|15
1629944320000|2021-08-26 02:18:40|15333|15331|15333.3|15331.3|15333.6|15331.6|15333|15331|3
1629944330000|2021-08-26 02:18:50|15333.5|15331.5|15333.6|15331.6|15333.6|15331.6|15333.5|15331.5|1
1629944340000|2021-08-26 02:19:00|15333.3|15331.3|15333.8|15331.8|15334|15332|15333.3|15331.3|6
1629944350000|2021-08-26 02:19:10|15334|15332|15333.7|15331.7|15334|15332|15333.2|15331.2|7
1629944360000|2021-08-26 02:19:20|15333.6|15331.6|15333.6|15331.6|15333.8|15331.8|15333.3|15331.3|3
1629944370000|2021-08-26 02:19:30|15333.3|15331.3|15332.7|15330.7|15333.3|15331.3|15332.6|15330.6|13
1629944380000|2021-08-26 02:19:40|15332.6|15330.6|15332.8|15330.8|15333.1|15331.1|15332.5|15330.5|9
1629944390000|2021-08-26 02:19:50|15333|15331|15333|15331|15333.3|15331.3|15332.3|15330.3|14
1629944400000|2021-08-26 02:20:00|15332.8|15330.8|15332.8|15330.8|15333.1|15331.1|15332.5|15330.5|5
1629944410000|2021-08-26 02:20:10|15333|15331|15334.5|15332.5|15334.7|15332.7|15333|15331|22
1629944420000|2021-08-26 02:20:20|15334.7|15332.7|15334.1|15332.1|15334.7|15332.7|15334.1|15332.1|9
1629944430000|2021-08-26 02:20:30|15334|15332|15334.8|15332.8|15334.8|15332.8|15334|15332|7
1629944440000|2021-08-26 02:20:40|15334.3|15332.3|15334.1|15332.1|15334.5|15332.5|15334.1|15332.1|3
1629944450000|2021-08-26 02:20:50|15334|15332|15334.1|15332.1|15334.2|15332.2|15333.8|15331.8|10
1629944460000|2021-08-26 02:21:00|15334|15332|15333.8|15331.8|15334|15332|15333.2|15331.2|12
1629944470000|2021-08-26 02:21:10|15333.7|15331.7|15333.7|15331.7|15333.8|15331.8|15333.5|15331.5|8
1629944480000|2021-08-26 02:21:20|15333.8|15331.8|15334|15332|15334|15332|15333.7|15331.7|2
1629944490000|2021-08-26 02:21:30|15333.3|15331.3|15333.3|15331.3|15333.5|15331.5|15333.1|15331.1|5
1629944500000|2021-08-26 02:21:40|15333.2|15331.2|15333.5|15331.5|15333.8|15331.8|15333.1|15331.1|1
1629944510000|2021-08-26 02:21:50|15333.6|15331.6|15333.5|15331.5|15333.8|15331.8|15333.2|15331.2|1
1629944520000|2021-08-26 02:22:00|15333.6|15331.6|15334.6|15332.6|15334.6|15332.6|15333.3|15331.3|15
1629944530000|2021-08-26 02:22:10|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15333.8|15331.8|4
1629944540000|2021-08-26 02:22:20|15334.2|15332.2|15333.3|15331.3|15334.2|15332.2|15333.3|15331.3|17
1629944550000|2021-08-26 02:22:30|15333.1|15331.1|15333.3|15331.3|15333.6|15331.6|15333.1|15331.1|3
1629944560000|2021-08-26 02:22:40|15333.5|15331.5|15333.1|15331.1|15333.6|15331.6|15332.8|15330.8|2
1629944570000|2021-08-26 02:22:50|15333.2|15331.2|15332.8|15330.8|15333.3|15331.3|15332.8|15330.8|12
1629944580000|2021-08-26 02:23:00|15333|15331|15333.6|15331.6|15333.7|15331.7|15333|15331|2
1629944590000|2021-08-26 02:23:10|15333.5|15331.5|15333.3|15331.3|15333.5|15331.5|15333.1|15331.1|1
1629944600000|2021-08-26 02:23:20|15333.2|15331.2|15333.3|15331.3|15333.5|15331.5|15332.7|15330.7|24
1629944610000|2021-08-26 02:23:30|15333.5|15331.5|15333.3|15331.3|15333.6|15331.6|15333.1|15331.1|11
1629944620000|2021-08-26 02:23:40|15333.2|15331.2|15333|15331|15333.2|15331.2|15332.7|15330.7|3
1629944630000|2021-08-26 02:23:50|15332.8|15330.8|15332|15330|15332.8|15330.8|15331.8|15329.8|10
1629944640000|2021-08-26 02:24:00|15331.8|15329.8|15331.6|15329.6|15332.1|15330.1|15330.8|15328.8|43
1629944650000|2021-08-26 02:24:10|15331.5|15329.5|15331.1|15329.1|15331.6|15329.6|15330.8|15328.8|2
1629944660000|2021-08-26 02:24:20|15331.2|15329.2|15331.8|15329.8|15331.8|15329.8|15331.1|15329.1|7
1629944670000|2021-08-26 02:24:30|15331.7|15329.7|15331.3|15329.3|15331.7|15329.7|15331.2|15329.2|4
1629944680000|2021-08-26 02:24:40|15331.5|15329.5|15331|15329|15331.5|15329.5|15330.8|15328.8|9
1629944690000|2021-08-26 02:24:50|15331.1|15329.1|15331.8|15329.8|15332|15330|15331.1|15329.1|12
1629944700000|2021-08-26 02:25:00|15331.7|15329.7|15331.2|15329.2|15331.8|15329.8|15331.2|15329.2|2
1629944710000|2021-08-26 02:25:10|15331.3|15329.3|15331.1|15329.1|15331.5|15329.5|15330.7|15328.7|8
1629944720000|2021-08-26 02:25:20|15331|15329|15331.7|15329.7|15332|15330|15331|15329|7
1629944730000|2021-08-26 02:25:30|15331.8|15329.8|15332.1|15330.1|15332.1|15330.1|15331.6|15329.6|0
1629944740000|2021-08-26 02:25:40|15332|15330|15331.6|15329.6|15332.2|15330.2|15331.6|15329.6|3
1629944750000|2021-08-26 02:25:50|15331.7|15329.7|15332.3|15330.3|15332.3|15330.3|15331.5|15329.5|1
1629944760000|2021-08-26 02:26:00|15332.2|15330.2|15331.8|15329.8|15332.3|15330.3|15331.6|15329.6|13
1629944770000|2021-08-26 02:26:10|15332|15330|15332|15330|15332.1|15330.1|15331.7|15329.7|0
1629944780000|2021-08-26 02:26:20|15331.8|15329.8|15332.1|15330.1|15332.2|15330.2|15331.7|15329.7|5
1629944790000|2021-08-26 02:26:30|15332|15330|15332.1|15330.1|15332.3|15330.3|15331.6|15329.6|7
1629944800000|2021-08-26 02:26:40|15332|15330|15331.6|15329.6|15332.3|15330.3|15331.6|15329.6|18
1629944810000|2021-08-26 02:26:50|15331.5|15329.5|15331.7|15329.7|15331.8|15329.8|15331|15329|11
1629944820000|2021-08-26 02:27:00|15331.6|15329.6|15331.8|15329.8|15332|15330|15331.2|15329.2|5
1629944830000|2021-08-26 02:27:10|15331.7|15329.7|15331.2|15329.2|15331.7|15329.7|15331|15329|2
1629944840000|2021-08-26 02:27:20|15331.3|15329.3|15331.6|15329.6|15331.6|15329.6|15331.1|15329.1|3
1629944850000|2021-08-26 02:27:30|15331.7|15329.7|15332|15330|15332.1|15330.1|15331.5|15329.5|1
1629944860000|2021-08-26 02:27:40|15331.8|15329.8|15332.3|15330.3|15332.5|15330.5|15331.8|15329.8|9
1629944870000|2021-08-26 02:27:50|15332.2|15330.2|15332.5|15330.5|15332.5|15330.5|15332.1|15330.1|4
1629944880000|2021-08-26 02:28:00|15332.3|15330.3|15332.5|15330.5|15332.6|15330.6|15332|15330|5
1629944890000|2021-08-26 02:28:10|15332.6|15330.6|15332.8|15330.8|15333|15331|15332.6|15330.6|5
1629944900000|2021-08-26 02:28:20|15333|15331|15333|15331|15333.5|15331.5|15332.7|15330.7|2
1629944910000|2021-08-26 02:28:30|15333.1|15331.1|15332.7|15330.7|15333.1|15331.1|15332.7|15330.7|0
1629944920000|2021-08-26 02:28:40|15332.6|15330.6|15332.2|15330.2|15332.6|15330.6|15332.2|15330.2|1
1629944930000|2021-08-26 02:28:50|15332.1|15330.1|15332.6|15330.6|15332.6|15330.6|15332.1|15330.1|2
1629944940000|2021-08-26 02:29:00|15332.5|15330.5|15331.3|15329.3|15332.6|15330.6|15331.3|15329.3|13
1629944950000|2021-08-26 02:29:10|15331.2|15329.2|15331.6|15329.6|15331.6|15329.6|15331.1|15329.1|6
1629944960000|2021-08-26 02:29:20|15331.5|15329.5|15331.1|15329.1|15331.6|15329.6|15331.1|15329.1|6
1629944970000|2021-08-26 02:29:30|15331.2|15329.2|15331|15329|15331.2|15329.2|15330.8|15328.8|2
1629944980000|2021-08-26 02:29:40|15331.1|15329.1|15331.3|15329.3|15331.3|15329.3|15331|15329|0
1629944990000|2021-08-26 02:29:50|15331.2|15329.2|15331|15329|15331.6|15329.6|15330.8|15328.8|7
1629945000000|2021-08-26 02:30:00|15331.1|15329.1|15330.8|15328.8|15331.3|15329.3|15330.6|15328.6|8
1629945010000|2021-08-26 02:30:10|15330.7|15328.7|15330.8|15328.8|15331|15329|15330.7|15328.7|3
1629945020000|2021-08-26 02:30:20|15331|15329|15330.8|15328.8|15331.1|15329.1|15330.7|15328.7|3
1629945030000|2021-08-26 02:30:30|15330.6|15328.6|15329.3|15327.3|15330.6|15328.6|15329.1|15327.1|34
1629945040000|2021-08-26 02:30:40|15329.2|15327.2|15329|15327|15329.3|15327.3|15328.1|15326.1|71
1629945050000|2021-08-26 02:30:50|15328.8|15326.8|15328.2|15326.2|15328.8|15326.8|15328.1|15326.1|11
1629945060000|2021-08-26 02:31:00|15328.1|15326.1|15328.6|15326.6|15328.8|15326.8|15328.1|15326.1|18
1629945070000|2021-08-26 02:31:10|15328.5|15326.5|15328.3|15326.3|15328.7|15326.7|15328.2|15326.2|16
1629945080000|2021-08-26 02:31:20|15328.2|15326.2|15328.8|15326.8|15328.8|15326.8|15328|15326|14
1629945090000|2021-08-26 02:31:30|15328.7|15326.7|15328.8|15326.8|15328.8|15326.8|15328.2|15326.2|2
1629945100000|2021-08-26 02:31:40|15328.6|15326.6|15328.8|15326.8|15328.8|15326.8|15328.5|15326.5|13
1629945110000|2021-08-26 02:31:50|15329|15327|15329.8|15327.8|15329.8|15327.8|15329|15327|12
1629945120000|2021-08-26 02:32:00|15329.7|15327.7|15329.7|15327.7|15329.8|15327.8|15329|15327|10
1629945130000|2021-08-26 02:32:10|15329.6|15327.6|15329.6|15327.6|15329.7|15327.7|15329.3|15327.3|1
1629945140000|2021-08-26 02:32:20|15329.8|15327.8|15330.3|15328.3|15330.3|15328.3|15329.7|15327.7|7
1629945150000|2021-08-26 02:32:30|15330.2|15328.2|15331.1|15329.1|15331.1|15329.1|15330.2|15328.2|37
1629945160000|2021-08-26 02:32:40|15331.2|15329.2|15331.5|15329.5|15331.6|15329.6|15331.1|15329.1|12
1629945170000|2021-08-26 02:32:50|15331.3|15329.3|15331.1|15329.1|15331.6|15329.6|15331.1|15329.1|11
1629945180000|2021-08-26 02:33:00|15330.8|15328.8|15330.1|15328.1|15330.8|15328.8|15330.1|15328.1|12
1629945190000|2021-08-26 02:33:10|15330.2|15328.2|15329.8|15327.8|15330.2|15328.2|15329.7|15327.7|2
1629945200000|2021-08-26 02:33:20|15330|15328|15330.6|15328.6|15330.7|15328.7|15329.7|15327.7|0
1629945210000|2021-08-26 02:33:30|15330.7|15328.7|15331.1|15329.1|15331.6|15329.6|15330.7|15328.7|10
1629945220000|2021-08-26 02:33:40|15331.2|15329.2|15331.3|15329.3|15331.3|15329.3|15331.1|15329.1|1
1629945230000|2021-08-26 02:33:50|15331.2|15329.2|15331.1|15329.1|15331.2|15329.2|15330.7|15328.7|5
1629945240000|2021-08-26 02:34:00|15331.2|15329.2|15330.6|15328.6|15331.2|15329.2|15330.3|15328.3|5
1629945250000|2021-08-26 02:34:10|15330.5|15328.5|15330.6|15328.6|15330.7|15328.7|15330.5|15328.5|1
1629945260000|2021-08-26 02:34:20|15330.7|15328.7|15330.6|15328.6|15330.7|15328.7|15330.6|15328.6|0
1629945270000|2021-08-26 02:34:30|15330.5|15328.5|15330.3|15328.3|15330.5|15328.5|15330.3|15328.3|3
1629945280000|2021-08-26 02:34:40|15330.5|15328.5|15331.8|15329.8|15331.8|15329.8|15330.5|15328.5|12
1629945290000|2021-08-26 02:34:50|15331.7|15329.7|15332.6|15330.6|15332.6|15330.6|15331.7|15329.7|22
1629945300000|2021-08-26 02:35:00|15332.3|15330.3|15332.2|15330.2|15332.3|15330.3|15331.8|15329.8|7
1629945310000|2021-08-26 02:35:10|15332.1|15330.1|15330.6|15328.6|15332.1|15330.1|15330.5|15328.5|19
1629945320000|2021-08-26 02:35:20|15330.5|15328.5|15330.8|15328.8|15331.2|15329.2|15330.3|15328.3|4
1629945330000|2021-08-26 02:35:30|15331|15329|15332|15330|15332.1|15330.1|15331|15329|7
1629945340000|2021-08-26 02:35:40|15332.1|15330.1|15331.2|15329.2|15332.1|15330.1|15331.1|15329.1|5
1629945350000|2021-08-26 02:35:50|15331.1|15329.1|15331.6|15329.6|15331.7|15329.7|15331.1|15329.1|10
1629945360000|2021-08-26 02:36:00|15331.7|15329.7|15331.1|15329.1|15332|15330|15331.1|15329.1|4
1629945370000|2021-08-26 02:36:10|15331.2|15329.2|15332.3|15330.3|15332.5|15330.5|15331.2|15329.2|6
1629945380000|2021-08-26 02:36:20|15332.5|15330.5|15333.1|15331.1|15333.1|15331.1|15332.3|15330.3|14
1629945390000|2021-08-26 02:36:30|15333.2|15331.2|15333.6|15331.6|15333.7|15331.7|15332.8|15330.8|40
1629945400000|2021-08-26 02:36:40|15333.5|15331.5|15333.6|15331.6|15333.7|15331.7|15333.2|15331.2|13
1629945410000|2021-08-26 02:36:50|15333.5|15331.5|15333.6|15331.6|15333.6|15331.6|15332.6|15330.6|8
1629945420000|2021-08-26 02:37:00|15333.5|15331.5|15333.1|15331.1|15333.5|15331.5|15332.7|15330.7|1
1629945430000|2021-08-26 02:37:10|15333.2|15331.2|15333.3|15331.3|15333.5|15331.5|15333.1|15331.1|0
1629945440000|2021-08-26 02:37:20|15333.2|15331.2|15333.5|15331.5|15333.5|15331.5|15333.1|15331.1|3
1629945450000|2021-08-26 02:37:30|15333.6|15331.6|15333.6|15331.6|15334.1|15332.1|15333.6|15331.6|15
1629945460000|2021-08-26 02:37:40|15333.7|15331.7|15333.8|15331.8|15334|15332|15333.3|15331.3|4
1629945470000|2021-08-26 02:37:50|15333.7|15331.7|15334.3|15332.3|15335|15333|15333.7|15331.7|20
1629945480000|2021-08-26 02:38:00|15334.5|15332.5|15334.2|15332.2|15334.6|15332.6|15334.1|15332.1|14
1629945490000|2021-08-26 02:38:10|15334.3|15332.3|15334.6|15332.6|15334.6|15332.6|15334.1|15332.1|5
1629945500000|2021-08-26 02:38:20|15334.5|15332.5|15334.6|15332.6|15335|15333|15334.3|15332.3|8
1629945510000|2021-08-26 02:38:30|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15334.2|15332.2|1
1629945520000|2021-08-26 02:38:40|15334.2|15332.2|15334.1|15332.1|15334.2|15332.2|15334|15332|4
1629945530000|2021-08-26 02:38:50|15334|15332|15334.1|15332.1|15334.2|15332.2|15333.8|15331.8|10
1629945540000|2021-08-26 02:39:00|15334|15332|15333.7|15331.7|15334|15332|15333.6|15331.6|5
1629945550000|2021-08-26 02:39:10|15333.6|15331.6|15333.6|15331.6|15334.1|15332.1|15333.6|15331.6|1
1629945560000|2021-08-26 02:39:20|15333.5|15331.5|15333.6|15331.6|15334|15332|15333.2|15331.2|5
1629945570000|2021-08-26 02:39:30|15333.5|15331.5|15333.3|15331.3|15333.5|15331.5|15333.2|15331.2|0
1629945580000|2021-08-26 02:39:40|15333.5|15331.5|15332.6|15330.6|15333.7|15331.7|15332.6|15330.6|8
1629945590000|2021-08-26 02:39:50|15332.8|15330.8|15333.1|15331.1|15333.1|15331.1|15332.7|15330.7|8
1629945600000|2021-08-26 02:40:00|15333|15331|15333.3|15331.3|15333.7|15331.7|15332.8|15330.8|15
1629945610000|2021-08-26 02:40:10|15333.5|15331.5|15333.5|15331.5|15333.8|15331.8|15333.1|15331.1|2
1629945620000|2021-08-26 02:40:20|15333.3|15331.3|15333.3|15331.3|15333.6|15331.6|15333.3|15331.3|1
1629945630000|2021-08-26 02:40:30|15333.5|15331.5|15333.3|15331.3|15333.8|15331.8|15333.3|15331.3|0
1629945640000|2021-08-26 02:40:40|15333.2|15331.2|15333.6|15331.6|15333.8|15331.8|15333.2|15331.2|2
1629945650000|2021-08-26 02:40:50|15333.5|15331.5|15333.1|15331.1|15333.5|15331.5|15332.8|15330.8|16
1629945660000|2021-08-26 02:41:00|15333.2|15331.2|15332.8|15330.8|15333.3|15331.3|15332.5|15330.5|3
1629945670000|2021-08-26 02:41:10|15332.7|15330.7|15332.6|15330.6|15332.7|15330.7|15332.6|15330.6|1
1629945680000|2021-08-26 02:41:20|15332.7|15330.7|15333.3|15331.3|15333.5|15331.5|15332.7|15330.7|7
1629945690000|2021-08-26 02:41:30|15333.5|15331.5|15333.3|15331.3|15333.6|15331.6|15333.2|15331.2|1
1629945700000|2021-08-26 02:41:40|15333.2|15331.2|15332.6|15330.6|15333.2|15331.2|15332.6|15330.6|3
1629945710000|2021-08-26 02:41:50|15332.5|15330.5|15332.1|15330.1|15332.6|15330.6|15332|15330|6
1629945720000|2021-08-26 02:42:00|15332|15330|15331.8|15329.8|15332.2|15330.2|15331.7|15329.7|7
1629945730000|2021-08-26 02:42:10|15331.7|15329.7|15331.6|15329.6|15332|15330|15331.2|15329.2|18
1629945740000|2021-08-26 02:42:20|15331.7|15329.7|15331.1|15329.1|15331.8|15329.8|15331.1|15329.1|1
1629945750000|2021-08-26 02:42:30|15330.8|15328.8|15330.8|15328.8|15331.1|15329.1|15330.6|15328.6|3
1629945760000|2021-08-26 02:42:40|15331|15329|15331.1|15329.1|15331.1|15329.1|15330.6|15328.6|10
1629945770000|2021-08-26 02:42:50|15331|15329|15331.3|15329.3|15331.5|15329.5|15330.8|15328.8|2
1629945780000|2021-08-26 02:43:00|15331.2|15329.2|15331.3|15329.3|15331.3|15329.3|15330.8|15328.8|6
1629945790000|2021-08-26 02:43:10|15331.5|15329.5|15332.8|15330.8|15332.8|15330.8|15331.5|15329.5|18
1629945800000|2021-08-26 02:43:20|15333|15331|15333.1|15331.1|15333.2|15331.2|15332.6|15330.6|7
1629945810000|2021-08-26 02:43:30|15333|15331|15332.1|15330.1|15333|15331|15332|15330|10
1629945820000|2021-08-26 02:43:40|15332|15330|15332.8|15330.8|15332.8|15330.8|15331.6|15329.6|3
1629945830000|2021-08-26 02:43:50|15332.7|15330.7|15332.3|15330.3|15332.8|15330.8|15332.2|15330.2|1
1629945840000|2021-08-26 02:44:00|15332.2|15330.2|15332.1|15330.1|15332.3|15330.3|15332|15330|3
1629945850000|2021-08-26 02:44:10|15332.2|15330.2|15332.6|15330.6|15332.7|15330.7|15332.2|15330.2|2
1629945860000|2021-08-26 02:44:20|15332.7|15330.7|15332.6|15330.6|15332.7|15330.7|15332.5|15330.5|2
1629945870000|2021-08-26 02:44:30|15332.5|15330.5|15333|15331|15333|15331|15332.2|15330.2|6
1629945880000|2021-08-26 02:44:40|15332.8|15330.8|15333.3|15331.3|15333.5|15331.5|15332.8|15330.8|39
1629945890000|2021-08-26 02:44:50|15333.2|15331.2|15333.1|15331.1|15333.3|15331.3|15332.8|15330.8|1
1629945900000|2021-08-26 02:45:00|15333|15331|15332.8|15330.8|15333|15331|15332.5|15330.5|6
1629945910000|2021-08-26 02:45:10|15333|15331|15333.6|15331.6|15333.6|15331.6|15332.7|15330.7|3
1629945920000|2021-08-26 02:45:20|15333.5|15331.5|15334|15332|15334.1|15332.1|15333.3|15331.3|13
1629945930000|2021-08-26 02:45:30|15334.1|15332.1|15333.1|15331.1|15334.1|15332.1|15333.1|15331.1|8
1629945940000|2021-08-26 02:45:40|15333|15331|15333.1|15331.1|15333.6|15331.6|15333|15331|4
1629945950000|2021-08-26 02:45:50|15333|15331|15332.8|15330.8|15333.1|15331.1|15332.7|15330.7|5
1629945960000|2021-08-26 02:46:00|15332.7|15330.7|15332.2|15330.2|15332.7|15330.7|15332.2|15330.2|4
1629945970000|2021-08-26 02:46:10|15332.1|15330.1|15332.6|15330.6|15332.7|15330.7|15332.1|15330.1|2
1629945980000|2021-08-26 02:46:20|15332.8|15330.8|15332.8|15330.8|15333.1|15331.1|15332.8|15330.8|3
1629945990000|2021-08-26 02:46:30|15332.7|15330.7|15332.8|15330.8|15333.1|15331.1|15332.5|15330.5|2
1629946000000|2021-08-26 02:46:40|15333|15331|15333.1|15331.1|15333.3|15331.3|15332.7|15330.7|1
1629946010000|2021-08-26 02:46:50|15333|15331|15333.2|15331.2|15333.2|15331.2|15332.7|15330.7|1
1629946020000|2021-08-26 02:47:00|15333.1|15331.1|15332.8|15330.8|15333.2|15331.2|15332.6|15330.6|3
1629946030000|2021-08-26 02:47:10|15333|15331|15333.6|15331.6|15333.7|15331.7|15332.8|15330.8|1
1629946040000|2021-08-26 02:47:20|15333.7|15331.7|15334.3|15332.3|15334.3|15332.3|15333.7|15331.7|19
1629946050000|2021-08-26 02:47:30|15334.2|15332.2|15334.7|15332.7|15334.7|15332.7|15334.1|15332.1|8
1629946060000|2021-08-26 02:47:40|15335|15333|15334.8|15332.8|15335.1|15333.1|15334.2|15332.2|25
1629946070000|2021-08-26 02:47:50|15335|15333|15334.6|15332.6|15335|15333|15334.3|15332.3|13
1629946080000|2021-08-26 02:48:00|15334.8|15332.8|15334.3|15332.3|15335|15333|15334.1|15332.1|8
1629946090000|2021-08-26 02:48:10|15334.5|15332.5|15335|15333|15335|15333|15334.1|15332.1|6
1629946100000|2021-08-26 02:48:20|15335.1|15333.1|15335.1|15333.1|15335.5|15333.5|15334.8|15332.8|12
1629946110000|2021-08-26 02:48:30|15335|15333|15334.1|15332.1|15335.2|15333.2|15334.1|15332.1|8
1629946120000|2021-08-26 02:48:40|15334|15332|15334.2|15332.2|15334.8|15332.8|15334|15332|5
1629946130000|2021-08-26 02:48:50|15334.3|15332.3|15334.6|15332.6|15334.6|15332.6|15334.3|15332.3|9
1629946140000|2021-08-26 02:49:00|15334.7|15332.7|15336|15334|15336.1|15334.1|15334.6|15332.6|56
1629946150000|2021-08-26 02:49:10|15336.3|15334.3|15336.6|15334.6|15336.7|15334.7|15336.1|15334.1|40
1629946160000|2021-08-26 02:49:20|15336.7|15334.7|15336.5|15334.5|15336.8|15334.8|15336.3|15334.3|15
1629946170000|2021-08-26 02:49:30|15336.6|15334.6|15336.1|15334.1|15336.7|15334.7|15336.1|15334.1|10
1629946180000|2021-08-26 02:49:40|15336.2|15334.2|15335.8|15333.8|15336.3|15334.3|15335.7|15333.7|10
1629946190000|2021-08-26 02:49:50|15336|15334|15336.2|15334.2|15336.3|15334.3|15335.8|15333.8|4
1629946200000|2021-08-26 02:50:00|15336.3|15334.3|15335.6|15333.6|15336.5|15334.5|15335.6|15333.6|14
1629946210000|2021-08-26 02:50:10|15335.3|15333.3|15335.3|15333.3|15335.5|15333.5|15335.3|15333.3|2
1629946220000|2021-08-26 02:50:20|15335.2|15333.2|15335.2|15333.2|15335.3|15333.3|15334.8|15332.8|3
1629946230000|2021-08-26 02:50:30|15335.3|15333.3|15335.8|15333.8|15336.1|15334.1|15335.3|15333.3|18
1629946240000|2021-08-26 02:50:40|15336|15334|15336.6|15334.6|15336.6|15334.6|15335.8|15333.8|9
1629946250000|2021-08-26 02:50:50|15336.5|15334.5|15336.1|15334.1|15336.6|15334.6|15336|15334|4
1629946260000|2021-08-26 02:51:00|15336.3|15334.3|15335.7|15333.7|15336.3|15334.3|15335.7|15333.7|7
1629946270000|2021-08-26 02:51:10|15335.8|15333.8|15335.8|15333.8|15336.1|15334.1|15335.7|15333.7|2
1629946280000|2021-08-26 02:51:20|15335.7|15333.7|15335.7|15333.7|15335.8|15333.8|15335.6|15333.6|2
1629946290000|2021-08-26 02:51:30|15335.5|15333.5|15334.6|15332.6|15335.6|15333.6|15334.6|15332.6|38
1629946300000|2021-08-26 02:51:40|15334.5|15332.5|15334.6|15332.6|15334.7|15332.7|15334.5|15332.5|15
1629946310000|2021-08-26 02:51:50|15335|15333|15335.7|15333.7|15336|15334|15335|15333|23
1629946320000|2021-08-26 02:52:00|15336|15334|15335.6|15333.6|15336.2|15334.2|15335.5|15333.5|12
1629946330000|2021-08-26 02:52:10|15335.7|15333.7|15335.1|15333.1|15335.7|15333.7|15335.1|15333.1|5
1629946340000|2021-08-26 02:52:20|15335.2|15333.2|15334.8|15332.8|15335.5|15333.5|15334.8|15332.8|2
1629946350000|2021-08-26 02:52:30|15334.7|15332.7|15334.8|15332.8|15335.5|15333.5|15334.6|15332.6|10
1629946360000|2021-08-26 02:52:40|15334.7|15332.7|15333.8|15331.8|15335.1|15333.1|15333.7|15331.7|61
1629946370000|2021-08-26 02:52:50|15334|15332|15334.1|15332.1|15334.6|15332.6|15333.8|15331.8|1
1629946380000|2021-08-26 02:53:00|15334.3|15332.3|15334.1|15332.1|15334.6|15332.6|15333.8|15331.8|16
1629946390000|2021-08-26 02:53:10|15334.3|15332.3|15334.3|15332.3|15334.5|15332.5|15334|15332|3
1629946400000|2021-08-26 02:53:20|15334.2|15332.2|15335|15333|15335.1|15333.1|15334.2|15332.2|9
1629946410000|2021-08-26 02:53:30|15334.6|15332.6|15334.8|15332.8|15335|15333|15334.5|15332.5|2
1629946420000|2021-08-26 02:53:40|15334.7|15332.7|15334.3|15332.3|15334.7|15332.7|15334.2|15332.2|1
1629946430000|2021-08-26 02:53:50|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15334.3|15332.3|4
1629946440000|2021-08-26 02:54:00|15334.2|15332.2|15334.3|15332.3|15334.6|15332.6|15334.2|15332.2|6
1629946450000|2021-08-26 02:54:10|15334.6|15332.6|15334.3|15332.3|15334.6|15332.6|15334.2|15332.2|4
1629946460000|2021-08-26 02:54:20|15334.2|15332.2|15334.8|15332.8|15335.1|15333.1|15334.2|15332.2|5
1629946470000|2021-08-26 02:54:30|15335|15333|15335.3|15333.3|15335.3|15333.3|15335|15333|1
1629946480000|2021-08-26 02:54:40|15335.2|15333.2|15335.1|15333.1|15335.5|15333.5|15335|15333|1
1629946490000|2021-08-26 02:54:50|15335|15333|15335.1|15333.1|15335.3|15333.3|15334.8|15332.8|0
1629946500000|2021-08-26 02:55:00|15335.2|15333.2|15334.7|15332.7|15335.6|15333.6|15334.7|15332.7|9
1629946510000|2021-08-26 02:55:10|15334.8|15332.8|15334.6|15332.6|15335.1|15333.1|15334.3|15332.3|2
1629946520000|2021-08-26 02:55:20|15334.5|15332.5|15334.8|15332.8|15335|15333|15334.3|15332.3|3
1629946530000|2021-08-26 02:55:30|15335.1|15333.1|15335.3|15333.3|15335.7|15333.7|15335|15333|16
1629946540000|2021-08-26 02:55:40|15335.2|15333.2|15335.1|15333.1|15335.6|15333.6|15335|15333|2
1629946550000|2021-08-26 02:55:50|15335.2|15333.2|15335.6|15333.6|15335.7|15333.7|15334.8|15332.8|5
1629946560000|2021-08-26 02:56:00|15335.7|15333.7|15336.1|15334.1|15336.3|15334.3|15335.6|15333.6|21
1629946570000|2021-08-26 02:56:10|15336|15334|15336|15334|15336.2|15334.2|15335.8|15333.8|2
1629946580000|2021-08-26 02:56:20|15336.1|15334.1|15336.1|15334.1|15336.5|15334.5|15336|15334|7
1629946590000|2021-08-26 02:56:30|15336|15334|15335.8|15333.8|15336.1|15334.1|15335.7|15333.7|7
1629946600000|2021-08-26 02:56:40|15335.7|15333.7|15335.6|15333.6|15335.8|15333.8|15335.3|15333.3|7
1629946610000|2021-08-26 02:56:50|15335.5|15333.5|15335.8|15333.8|15335.8|15333.8|15335.3|15333.3|1
1629946620000|2021-08-26 02:57:00|15336|15334|15336.1|15334.1|15336.2|15334.2|15335.6|15333.6|4
1629946630000|2021-08-26 02:57:10|15336.3|15334.3|15336.1|15334.1|15336.3|15334.3|15335.8|15333.8|6
1629946640000|2021-08-26 02:57:20|15336.2|15334.2|15336.1|15334.1|15336.3|15334.3|15336|15334|0
1629946650000|2021-08-26 02:57:30|15336|15334|15336.1|15334.1|15336.1|15334.1|15335.7|15333.7|3
1629946660000|2021-08-26 02:57:40|15336.2|15334.2|15336.1|15334.1|15336.3|15334.3|15336.1|15334.1|3
1629946670000|2021-08-26 02:57:50|15335.8|15333.8|15335.6|15333.6|15335.8|15333.8|15335.6|15333.6|6
1629946680000|2021-08-26 02:58:00|15335.7|15333.7|15335.6|15333.6|15336|15334|15335.6|15333.6|4
1629946690000|2021-08-26 02:58:10|15335.7|15333.7|15335.6|15333.6|15335.8|15333.8|15335.6|15333.6|1
1629946700000|2021-08-26 02:58:20|15335.5|15333.5|15335.6|15333.6|15335.8|15333.8|15335.3|15333.3|2
1629946710000|2021-08-26 02:58:30|15335.5|15333.5|15336|15334|15336.2|15334.2|15335.5|15333.5|3
1629946720000|2021-08-26 02:58:40|15336.1|15334.1|15335.6|15333.6|15336.1|15334.1|15335.6|15333.6|7
1629946730000|2021-08-26 02:58:50|15335.7|15333.7|15335.8|15333.8|15336.1|15334.1|15335.7|15333.7|5
1629946740000|2021-08-26 02:59:00|15335.6|15333.6|15335.8|15333.8|15336.1|15334.1|15335.6|15333.6|5
1629946750000|2021-08-26 02:59:10|15335.7|15333.7|15335.6|15333.6|15336.1|15334.1|15335.5|15333.5|5
1629946760000|2021-08-26 02:59:20|15335.7|15333.7|15335.3|15333.3|15335.7|15333.7|15335.3|15333.3|6
1629946770000|2021-08-26 02:59:30|15335.5|15333.5|15335.7|15333.7|15336|15334|15335.5|15333.5|7
1629946780000|2021-08-26 02:59:40|15335.6|15333.6|15335.8|15333.8|15336.1|15334.1|15335.5|15333.5|9
1629946790000|2021-08-26 02:59:50|15336|15334|15335.8|15333.8|15336|15334|15335.3|15333.3|6
1629946800000|2021-08-26 03:00:00|15336|15334|15335.6|15333.6|15336|15334|15335.3|15333.3|15
1629946810000|2021-08-26 03:00:10|15335.5|15333.5|15335.6|15333.6|15335.7|15333.7|15335.2|15333.2|11
1629946820000|2021-08-26 03:00:20|15335.7|15333.7|15335.7|15333.7|15336|15334|15335.5|15333.5|6
1629946830000|2021-08-26 03:00:30|15335.6|15333.6|15335.8|15333.8|15335.8|15333.8|15335.5|15333.5|2
1629946840000|2021-08-26 03:00:40|15335.7|15333.7|15335.6|15333.6|15336.2|15334.2|15335.5|15333.5|9
1629946850000|2021-08-26 03:00:50|15335.3|15333.3|15335.2|15333.2|15335.6|15333.6|15335.2|15333.2|7
1629946860000|2021-08-26 03:01:00|15335.1|15333.1|15335|15333|15335.2|15333.2|15334.8|15332.8|12
1629946870000|2021-08-26 03:01:10|15335.1|15333.1|15334.6|15332.6|15335.1|15333.1|15334.5|15332.5|9
1629946880000|2021-08-26 03:01:20|15334.5|15332.5|15334.8|15332.8|15335.1|15333.1|15334.5|15332.5|1
1629946890000|2021-08-26 03:01:30|15335|15333|15334.6|15332.6|15335.1|15333.1|15334.5|15332.5|5
1629946900000|2021-08-26 03:01:40|15334.5|15332.5|15334.1|15332.1|15334.6|15332.6|15334|15332|15
1629946910000|2021-08-26 03:01:50|15334|15332|15334.1|15332.1|15334.3|15332.3|15334|15332|2
1629946920000|2021-08-26 03:02:00|15334|15332|15334.1|15332.1|15334.1|15332.1|15333.8|15331.8|10
1629946930000|2021-08-26 03:02:10|15334|15332|15333.8|15331.8|15334.1|15332.1|15333.5|15331.5|19
1629946940000|2021-08-26 03:02:20|15334|15332|15333.8|15331.8|15334|15332|15333.6|15331.6|0
1629946950000|2021-08-26 03:02:30|15334|15332|15333.8|15331.8|15334.1|15332.1|15333.6|15331.6|4
1629946960000|2021-08-26 03:02:40|15333.7|15331.7|15333.8|15331.8|15333.8|15331.8|15333.6|15331.6|0
1629946970000|2021-08-26 03:02:50|15333.7|15331.7|15333.7|15331.7|15334.1|15332.1|15333.6|15331.6|3
1629946980000|2021-08-26 03:03:00|15333.8|15331.8|15334.1|15332.1|15334.3|15332.3|15333.7|15331.7|3
1629946990000|2021-08-26 03:03:10|15334|15332|15334.2|15332.2|15334.6|15332.6|15334|15332|4
1629947000000|2021-08-26 03:03:20|15334.1|15332.1|15334.1|15332.1|15334.6|15332.6|15334|15332|4
1629947010000|2021-08-26 03:03:30|15334|15332|15334.2|15332.2|15334.5|15332.5|15334|15332|2
1629947020000|2021-08-26 03:03:40|15334.1|15332.1|15333.7|15331.7|15334.1|15332.1|15333.2|15331.2|10
1629947030000|2021-08-26 03:03:50|15333.6|15331.6|15333.3|15331.3|15333.8|15331.8|15333.1|15331.1|14
1629947040000|2021-08-26 03:04:00|15333.6|15331.6|15333.1|15331.1|15333.8|15331.8|15333.1|15331.1|8
1629947050000|2021-08-26 03:04:10|15333.3|15331.3|15333.3|15331.3|15333.8|15331.8|15333.3|15331.3|4
1629947060000|2021-08-26 03:04:20|15333.5|15331.5|15333.7|15331.7|15333.7|15331.7|15333.1|15331.1|8
1629947070000|2021-08-26 03:04:30|15333.6|15331.6|15333.6|15331.6|15333.8|15331.8|15333.6|15331.6|2
1629947080000|2021-08-26 03:04:40|15333.7|15331.7|15333.8|15331.8|15334|15332|15333.6|15331.6|4
1629947090000|2021-08-26 03:04:50|15334|15332|15334.1|15332.1|15334.6|15332.6|15333.8|15331.8|15
1629947110000|2021-08-26 03:05:10|15333.8|15331.8|15334|15332|15334.3|15332.3|15333.8|15331.8|6
1629947120000|2021-08-26 03:05:20|15334.1|15332.1|15334.2|15332.2|15334.5|15332.5|15334.1|15332.1|0
1629947130000|2021-08-26 03:05:30|15334.1|15332.1|15334.1|15332.1|15334.1|15332.1|15333.7|15331.7|7
1629947140000|2021-08-26 03:05:40|15334|15332|15333.8|15331.8|15334.1|15332.1|15333.8|15331.8|1
1629947150000|2021-08-26 03:05:50|15334|15332|15333.7|15331.7|15334|15332|15333.7|15331.7|1
1629947160000|2021-08-26 03:06:00|15333.6|15331.6|15333.3|15331.3|15333.6|15331.6|15333.1|15331.1|6
1629947170000|2021-08-26 03:06:10|15333.5|15331.5|15333.8|15331.8|15334.1|15332.1|15333.3|15331.3|1
1629947180000|2021-08-26 03:06:20|15333.7|15331.7|15334|15332|15334.2|15332.2|15333.6|15331.6|1
1629947190000|2021-08-26 03:06:30|15333.8|15331.8|15334.1|15332.1|15334.1|15332.1|15333.6|15331.6|2
1629947200000|2021-08-26 03:06:40|15334|15332|15334.1|15332.1|15334.1|15332.1|15333.8|15331.8|0
1629947210000|2021-08-26 03:06:50|15334|15332|15333.8|15331.8|15334|15332|15333.6|15331.6|2
1629947220000|2021-08-26 03:07:00|15333.7|15331.7|15332.8|15330.8|15333.7|15331.7|15332.6|15330.6|46
1629947230000|2021-08-26 03:07:10|15333|15331|15333.3|15331.3|15333.5|15331.5|15332.8|15330.8|3
1629947240000|2021-08-26 03:07:20|15333.5|15331.5|15333.3|15331.3|15333.7|15331.7|15333.3|15331.3|1
1629947250000|2021-08-26 03:07:30|15333.5|15331.5|15333.8|15331.8|15333.8|15331.8|15333.1|15331.1|1
1629947260000|2021-08-26 03:07:40|15333.7|15331.7|15333.8|15331.8|15333.8|15331.8|15333.7|15331.7|0
1629947270000|2021-08-26 03:07:50|15333.7|15331.7|15334.1|15332.1|15334.3|15332.3|15333.7|15331.7|5
1629947280000|2021-08-26 03:08:00|15334.2|15332.2|15334.3|15332.3|15334.5|15332.5|15334.1|15332.1|1
1629947290000|2021-08-26 03:08:10|15334.2|15332.2|15334.1|15332.1|15334.5|15332.5|15334.1|15332.1|7
1629947300000|2021-08-26 03:08:20|15334|15332|15333.6|15331.6|15334.1|15332.1|15333.6|15331.6|2
1629947310000|2021-08-26 03:08:30|15333.7|15331.7|15333.6|15331.6|15334|15332|15333.5|15331.5|4
1629947320000|2021-08-26 03:08:40|15333.5|15331.5|15333.6|15331.6|15333.6|15331.6|15333.5|15331.5|0
1629947330000|2021-08-26 03:08:50|15333.5|15331.5|15333.2|15331.2|15333.5|15331.5|15333.1|15331.1|6
1629947340000|2021-08-26 03:09:00|15333.1|15331.1|15333.2|15331.2|15333.6|15331.6|15333.1|15331.1|10
1629947350000|2021-08-26 03:09:10|15333.3|15331.3|15332.3|15330.3|15333.3|15331.3|15332.1|15330.1|24
1629947360000|2021-08-26 03:09:20|15332.5|15330.5|15332.1|15330.1|15332.8|15330.8|15332.1|15330.1|5
1629947370000|2021-08-26 03:09:30|15332.3|15330.3|15332.1|15330.1|15332.3|15330.3|15332.1|15330.1|5
1629947380000|2021-08-26 03:09:40|15332|15330|15331.6|15329.6|15332|15330|15331.6|15329.6|17
1629947390000|2021-08-26 03:09:50|15331.7|15329.7|15332.1|15330.1|15332.1|15330.1|15331.5|15329.5|5
1629947400000|2021-08-26 03:10:00|15332|15330|15332.1|15330.1|15332.2|15330.2|15331.8|15329.8|7
1629947410000|2021-08-26 03:10:10|15332|15330|15331.6|15329.6|15332.1|15330.1|15331.5|15329.5|5
1629947420000|2021-08-26 03:10:20|15331.5|15329.5|15331.3|15329.3|15331.6|15329.6|15331.2|15329.2|10
1629947430000|2021-08-26 03:10:30|15331.5|15329.5|15331.8|15329.8|15332.1|15330.1|15331.3|15329.3|2
1629947440000|2021-08-26 03:10:40|15332|15330|15331.6|15329.6|15332.1|15330.1|15331.6|15329.6|1
1629947450000|2021-08-26 03:10:50|15331.5|15329.5|15331.3|15329.3|15331.6|15329.6|15331.3|15329.3|9
1629947460000|2021-08-26 03:11:00|15331.2|15329.2|15331.3|15329.3|15331.5|15329.5|15330.8|15328.8|24
1629947470000|2021-08-26 03:11:10|15331.2|15329.2|15331.1|15329.1|15331.3|15329.3|15330.7|15328.7|13
1629947480000|2021-08-26 03:11:20|15331|15329|15330.8|15328.8|15331.1|15329.1|15330.7|15328.7|13
1629947490000|2021-08-26 03:11:30|15330.7|15328.7|15330.8|15328.8|15331.1|15329.1|15330.7|15328.7|12
1629947500000|2021-08-26 03:11:40|15330.7|15328.7|15329.8|15327.8|15331|15329|15329.6|15327.6|31
1629947510000|2021-08-26 03:11:50|15329.7|15327.7|15329.6|15327.6|15330.1|15328.1|15329.3|15327.3|31
1629947520000|2021-08-26 03:12:00|15330|15328|15330.5|15328.5|15330.6|15328.6|15329.8|15327.8|5
1629947530000|2021-08-26 03:12:10|15330.6|15328.6|15330.5|15328.5|15330.6|15328.6|15330|15328|17
1629947540000|2021-08-26 03:12:20|15330.6|15328.6|15330.6|15328.6|15330.6|15328.6|15330.2|15328.2|2
1629947550000|2021-08-26 03:12:30|15330.5|15328.5|15330.6|15328.6|15330.6|15328.6|15330.1|15328.1|1
1629947560000|2021-08-26 03:12:40|15330.3|15328.3|15330.2|15328.2|15330.5|15328.5|15330.2|15328.2|4
1629947570000|2021-08-26 03:12:50|15330|15328|15329.8|15327.8|15330|15328|15329.7|15327.7|9
1629947580000|2021-08-26 03:13:00|15329.7|15327.7|15329.8|15327.8|15330|15328|15329.6|15327.6|5
1629947590000|2021-08-26 03:13:10|15330|15328|15330.6|15328.6|15330.6|15328.6|15329.8|15327.8|0
1629947600000|2021-08-26 03:13:20|15330.5|15328.5|15329.8|15327.8|15330.6|15328.6|15329.8|15327.8|11
1629947610000|2021-08-26 03:13:30|15330|15328|15330.1|15328.1|15330.1|15328.1|15329.8|15327.8|3
1629947620000|2021-08-26 03:13:40|15330|15328|15329.8|15327.8|15330|15328|15329.7|15327.7|3
1629947630000|2021-08-26 03:13:50|15330|15328|15329.8|15327.8|15330.1|15328.1|15329.8|15327.8|1
1629947640000|2021-08-26 03:14:00|15330|15328|15329.3|15327.3|15330|15328|15329.2|15327.2|8
1629947650000|2021-08-26 03:14:10|15329.5|15327.5|15328.8|15326.8|15329.6|15327.6|15328.7|15326.7|12
1629947660000|2021-08-26 03:14:20|15329|15327|15329.6|15327.6|15329.6|15327.6|15329|15327|3
1629947670000|2021-08-26 03:14:30|15329.8|15327.8|15330.1|15328.1|15330.1|15328.1|15329.3|15327.3|31
1629947680000|2021-08-26 03:14:40|15330.2|15328.2|15330.1|15328.1|15330.6|15328.6|15330.1|15328.1|5
1629947690000|2021-08-26 03:14:50|15330|15328|15330.2|15328.2|15330.5|15328.5|15330|15328|4
1629947700000|2021-08-26 03:15:00|15330.1|15328.1|15330|15328|15330.2|15328.2|15330|15328|4
1629947710000|2021-08-26 03:15:10|15330.1|15328.1|15330.3|15328.3|15330.6|15328.6|15330.1|15328.1|4
1629947720000|2021-08-26 03:15:20|15330.2|15328.2|15330.1|15328.1|15330.3|15328.3|15330|15328|11
1629947730000|2021-08-26 03:15:30|15330.2|15328.2|15330.1|15328.1|15330.3|15328.3|15330|15328|4
1629947740000|2021-08-26 03:15:40|15330.2|15328.2|15330.3|15328.3|15330.3|15328.3|15330|15328|4
1629947750000|2021-08-26 03:15:50|15330.2|15328.2|15330|15328|15330.2|15328.2|15330|15328|1
1629947760000|2021-08-26 03:16:00|15330.3|15328.3|15331.1|15329.1|15331.1|15329.1|15330.2|15328.2|11
1629947770000|2021-08-26 03:16:10|15331.2|15329.2|15331.2|15329.2|15331.2|15329.2|15331|15329|0
1629947780000|2021-08-26 03:16:20|15331.6|15329.6|15331.6|15329.6|15331.8|15329.8|15331.3|15329.3|16
1629947790000|2021-08-26 03:16:30|15331.5|15329.5|15331.8|15329.8|15332|15330|15331.3|15329.3|9
1629947800000|2021-08-26 03:16:40|15331.7|15329.7|15332.8|15330.8|15332.8|15330.8|15331.7|15329.7|12
1629947810000|2021-08-26 03:16:50|15333|15331|15332.8|15330.8|15333.1|15331.1|15332.6|15330.6|15
1629947820000|2021-08-26 03:17:00|15332.7|15330.7|15333|15331|15333|15331|15332.6|15330.6|7
1629947830000|2021-08-26 03:17:10|15332.8|15330.8|15332.6|15330.6|15333.1|15331.1|15332.6|15330.6|14
1629947840000|2021-08-26 03:17:20|15332.7|15330.7|15332.3|15330.3|15332.8|15330.8|15332|15330|4
1629947850000|2021-08-26 03:17:30|15332.5|15330.5|15332.2|15330.2|15332.6|15330.6|15332.1|15330.1|3
1629947860000|2021-08-26 03:17:40|15332.3|15330.3|15332.8|15330.8|15332.8|15330.8|15332.3|15330.3|6
1629947870000|2021-08-26 03:17:50|15333|15331|15332.1|15330.1|15333|15331|15331.7|15329.7|6
1629947880000|2021-08-26 03:18:00|15332|15330|15332.6|15330.6|15332.6|15330.6|15331.7|15329.7|4
1629947890000|2021-08-26 03:18:10|15332.7|15330.7|15332.1|15330.1|15332.7|15330.7|15332.1|15330.1|3
1629947900000|2021-08-26 03:18:20|15332.2|15330.2|15332|15330|15332.3|15330.3|15332|15330|1
1629947910000|2021-08-26 03:18:30|15332.1|15330.1|15332.1|15330.1|15332.1|15330.1|15331.7|15329.7|0
1629947920000|2021-08-26 03:18:40|15332.2|15330.2|15332.5|15330.5|15332.8|15330.8|15332.2|15330.2|4
1629947930000|2021-08-26 03:18:50|15332.3|15330.3|15332.6|15330.6|15332.8|15330.8|15332.1|15330.1|1
1629947940000|2021-08-26 03:19:00|15332.5|15330.5|15332.8|15330.8|15332.8|15330.8|15332.3|15330.3|2
1629947950000|2021-08-26 03:19:10|15332.7|15330.7|15332.3|15330.3|15332.8|15330.8|15332.3|15330.3|1
1629947960000|2021-08-26 03:19:20|15332.5|15330.5|15332.6|15330.6|15332.7|15330.7|15332.2|15330.2|3
1629947970000|2021-08-26 03:19:30|15332.7|15330.7|15332.8|15330.8|15333|15331|15332.3|15330.3|1
1629947980000|2021-08-26 03:19:40|15332.7|15330.7|15332.5|15330.5|15332.7|15330.7|15332.3|15330.3|3
1629947990000|2021-08-26 03:19:50|15332.6|15330.6|15332.7|15330.7|15333|15331|15332.5|15330.5|0
1629948000000|2021-08-26 03:20:00|15332.8|15330.8|15331.8|15329.8|15332.8|15330.8|15331.7|15329.7|8
1629948010000|2021-08-26 03:20:10|15331.7|15329.7|15331.6|15329.6|15331.8|15329.8|15331.6|15329.6|4
1629948020000|2021-08-26 03:20:20|15331.8|15329.8|15331.6|15329.6|15332|15330|15331.6|15329.6|7
1629948030000|2021-08-26 03:20:30|15331.7|15329.7|15331.7|15329.7|15331.7|15329.7|15331.5|15329.5|3
1629948040000|2021-08-26 03:20:40|15331.6|15329.6|15331.5|15329.5|15331.7|15329.7|15331.5|15329.5|5
1629948050000|2021-08-26 03:20:50|15331.6|15329.6|15331.1|15329.1|15331.6|15329.6|15331|15329|9
1629948060000|2021-08-26 03:21:00|15331|15329|15330.5|15328.5|15331.1|15329.1|15330.5|15328.5|13
1629948070000|2021-08-26 03:21:10|15330.3|15328.3|15331.1|15329.1|15331.3|15329.3|15330.3|15328.3|13
1629948080000|2021-08-26 03:21:20|15331|15329|15331.2|15329.2|15331.2|15329.2|15330.8|15328.8|4
1629948090000|2021-08-26 03:21:30|15331.1|15329.1|15331.1|15329.1|15331.3|15329.3|15330.8|15328.8|4
1629948100000|2021-08-26 03:21:40|15331|15329|15331.1|15329.1|15331.3|15329.3|15330.8|15328.8|5
1629948110000|2021-08-26 03:21:50|15331|15329|15331.1|15329.1|15331.1|15329.1|15331|15329|0
1629948120000|2021-08-26 03:22:00|15331|15329|15331.1|15329.1|15331.1|15329.1|15330.8|15328.8|6
1629948130000|2021-08-26 03:22:10|15331.2|15329.2|15331.6|15329.6|15331.7|15329.7|15331.2|15329.2|5
1629948140000|2021-08-26 03:22:20|15331.7|15329.7|15331.3|15329.3|15331.7|15329.7|15331.3|15329.3|6
1629948150000|2021-08-26 03:22:30|15331.2|15329.2|15331.5|15329.5|15331.5|15329.5|15331.2|15329.2|0
1629948160000|2021-08-26 03:22:40|15331.6|15329.6|15331.1|15329.1|15331.6|15329.6|15331.1|15329.1|9
1629948180000|2021-08-26 03:23:00|15331.2|15329.2|15331.3|15329.3|15331.6|15329.6|15331.1|15329.1|5
1629948190000|2021-08-26 03:23:10|15331.2|15329.2|15331.6|15329.6|15331.6|15329.6|15331.2|15329.2|1
1629948200000|2021-08-26 03:23:20|15332|15330|15332.1|15330.1|15332.1|15330.1|15331.6|15329.6|8
1629948210000|2021-08-26 03:23:30|15332|15330|15331.8|15329.8|15332.1|15330.1|15331.6|15329.6|2
1629948220000|2021-08-26 03:23:40|15331.7|15329.7|15331.6|15329.6|15331.8|15329.8|15331.6|15329.6|1
1629948230000|2021-08-26 03:23:50|15331.7|15329.7|15331.8|15329.8|15331.8|15329.8|15331.6|15329.6|2
1629948240000|2021-08-26 03:24:00|15332|15330|15332.1|15330.1|15332.2|15330.2|15332|15330|1
1629948250000|2021-08-26 03:24:10|15332.2|15330.2|15332.1|15330.1|15332.2|15330.2|15332|15330|1
1629948260000|2021-08-26 03:24:20|15332.2|15330.2|15332.3|15330.3|15332.3|15330.3|15332.1|15330.1|2
1629948270000|2021-08-26 03:24:30|15332.6|15330.6|15333.1|15331.1|15333.1|15331.1|15332.6|15330.6|13
1629948280000|2021-08-26 03:24:40|15333|15331|15333.3|15331.3|15333.3|15331.3|15332.8|15330.8|7
1629948290000|2021-08-26 03:24:50|15333.5|15331.5|15333.6|15331.6|15333.7|15331.7|15333.5|15331.5|10
1629948300000|2021-08-26 03:25:00|15333.7|15331.7|15333.6|15331.6|15333.8|15331.8|15333.6|15331.6|19
1629948310000|2021-08-26 03:25:10|15333.5|15331.5|15333.5|15331.5|15333.8|15331.8|15333.1|15331.1|19
1629948320000|2021-08-26 03:25:20|15333.3|15331.3|15333.1|15331.1|15333.3|15331.3|15332.8|15330.8|3
1629948330000|2021-08-26 03:25:30|15333.2|15331.2|15333.8|15331.8|15333.8|15331.8|15333.2|15331.2|2
1629948340000|2021-08-26 03:25:40|15333.7|15331.7|15334.1|15332.1|15334.1|15332.1|15333.7|15331.7|3
1629948350000|2021-08-26 03:25:50|15334.2|15332.2|15334.1|15332.1|15334.2|15332.2|15334.1|15332.1|0
1629948360000|2021-08-26 03:26:00|15334.2|15332.2|15333.8|15331.8|15334.2|15332.2|15333.8|15331.8|3
1629948370000|2021-08-26 03:26:10|15333.7|15331.7|15333.6|15331.6|15333.8|15331.8|15333.6|15331.6|4
1629948380000|2021-08-26 03:26:20|15333.7|15331.7|15333.2|15331.2|15333.7|15331.7|15333.1|15331.1|5
1629948390000|2021-08-26 03:26:30|15333.1|15331.1|15333.1|15331.1|15333.2|15331.2|15333|15331|4
1629948400000|2021-08-26 03:26:40|15333.2|15331.2|15333.6|15331.6|15333.6|15331.6|15333.1|15331.1|5
1629948410000|2021-08-26 03:26:50|15333.7|15331.7|15333.6|15331.6|15333.8|15331.8|15333.6|15331.6|0
1629948420000|2021-08-26 03:27:00|15333.7|15331.7|15333.8|15331.8|15334|15332|15333.6|15331.6|6
1629948430000|2021-08-26 03:27:10|15333.7|15331.7|15333.8|15331.8|15334|15332|15333.7|15331.7|1
1629948440000|2021-08-26 03:27:20|15334|15332|15334|15332|15334.2|15332.2|15333.8|15331.8|2
1629948450000|2021-08-26 03:27:30|15334.1|15332.1|15334.5|15332.5|15334.5|15332.5|15334.1|15332.1|6
1629948460000|2021-08-26 03:27:40|15334.6|15332.6|15334.3|15332.3|15334.7|15332.7|15334.3|15332.3|3
1629948470000|2021-08-26 03:27:50|15334.2|15332.2|15333.8|15331.8|15334.2|15332.2|15333.7|15331.7|12
1629948480000|2021-08-26 03:28:00|15333.7|15331.7|15333.6|15331.6|15334|15332|15333.6|15331.6|4
1629948490000|2021-08-26 03:28:10|15333.7|15331.7|15333.7|15331.7|15333.7|15331.7|15333.2|15331.2|5
1629948500000|2021-08-26 03:28:20|15333.6|15331.6|15333.6|15331.6|15333.8|15331.8|15333.6|15331.6|2
1629948510000|2021-08-26 03:28:30|15333.5|15331.5|15333.3|15331.3|15333.6|15331.6|15333.2|15331.2|9
1629948520000|2021-08-26 03:28:40|15333.5|15331.5|15334|15332|15334|15332|15333.2|15331.2|7
1629948530000|2021-08-26 03:28:50|15333.8|15331.8|15334.1|15332.1|15334.2|15332.2|15333.8|15331.8|3
1629948540000|2021-08-26 03:29:00|15334.2|15332.2|15334.3|15332.3|15334.5|15332.5|15334.2|15332.2|8
1629948550000|2021-08-26 03:29:10|15334.2|15332.2|15334.1|15332.1|15334.2|15332.2|15334|15332|0
1629948560000|2021-08-26 03:29:20|15334|15332|15334.1|15332.1|15334.2|15332.2|15334|15332|1
1629948570000|2021-08-26 03:29:30|15334.2|15332.2|15333.8|15331.8|15334.2|15332.2|15333.8|15331.8|2
1629948580000|2021-08-26 03:29:40|15334|15332|15334.6|15332.6|15334.6|15332.6|15333.8|15331.8|15
1629948590000|2021-08-26 03:29:50|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15334.3|15332.3|3
1629948600000|2021-08-26 03:30:00|15334.5|15332.5|15334.3|15332.3|15334.6|15332.6|15334.2|15332.2|8
1629948610000|2021-08-26 03:30:10|15334.5|15332.5|15334.5|15332.5|15334.7|15332.7|15334.3|15332.3|9
1629948620000|2021-08-26 03:30:20|15334.6|15332.6|15334.1|15332.1|15334.6|15332.6|15334.1|15332.1|4
1629948630000|2021-08-26 03:30:30|15334|15332|15333.8|15331.8|15334|15332|15333.7|15331.7|7
1629948640000|2021-08-26 03:30:40|15334|15332|15334|15332|15334|15332|15333.8|15331.8|0
1629948650000|2021-08-26 03:30:50|15334.1|15332.1|15334.5|15332.5|15334.6|15332.6|15334|15332|4
1629948660000|2021-08-26 03:31:00|15334.6|15332.6|15334.7|15332.7|15334.7|15332.7|15334.5|15332.5|2
1629948670000|2021-08-26 03:31:10|15334.8|15332.8|15335|15333|15335.2|15333.2|15334.6|15332.6|10
1629948680000|2021-08-26 03:31:20|15334.8|15332.8|15334.6|15332.6|15334.8|15332.8|15334.3|15332.3|2
1629948690000|2021-08-26 03:31:30|15334.5|15332.5|15333.8|15331.8|15334.5|15332.5|15333.7|15331.7|8
1629948700000|2021-08-26 03:31:40|15333.7|15331.7|15333.3|15331.3|15333.8|15331.8|15333.3|15331.3|5
1629948710000|2021-08-26 03:31:50|15333.5|15331.5|15333.8|15331.8|15334.2|15332.2|15333.3|15331.3|16
1629948720000|2021-08-26 03:32:00|15333.7|15331.7|15334.2|15332.2|15334.3|15332.3|15333.5|15331.5|5
1629948730000|2021-08-26 03:32:10|15334.1|15332.1|15334.1|15332.1|15334.5|15332.5|15334.1|15332.1|2
1629948740000|2021-08-26 03:32:20|15334|15332|15334.1|15332.1|15334.2|15332.2|15333.8|15331.8|1
1629948750000|2021-08-26 03:32:30|15334.2|15332.2|15333.8|15331.8|15334.2|15332.2|15333.8|15331.8|8
1629948760000|2021-08-26 03:32:40|15333.5|15331.5|15333.8|15331.8|15334|15332|15333.5|15331.5|3
1629948770000|2021-08-26 03:32:50|15334|15332|15333.8|15331.8|15334|15332|15333.7|15331.7|2
1629948780000|2021-08-26 03:33:00|15333.7|15331.7|15334|15332|15334.3|15332.3|15333.7|15331.7|4
1629948790000|2021-08-26 03:33:10|15333.8|15331.8|15334|15332|15334|15332|15333.7|15331.7|3
1629948800000|2021-08-26 03:33:20|15333.7|15331.7|15333.8|15331.8|15333.8|15331.8|15333.3|15331.3|6
1629948810000|2021-08-26 03:33:30|15334|15332|15334.1|15332.1|15334.2|15332.2|15333.7|15331.7|3
1629948820000|2021-08-26 03:33:40|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15334.2|15332.2|0
1629948830000|2021-08-26 03:33:50|15334.2|15332.2|15334.1|15332.1|15334.2|15332.2|15334.1|15332.1|1
1629948840000|2021-08-26 03:34:00|15334|15332|15334.3|15332.3|15334.3|15332.3|15334|15332|1
1629948850000|2021-08-26 03:34:10|15334.5|15332.5|15334.6|15332.6|15334.8|15332.8|15334.5|15332.5|4
1629948860000|2021-08-26 03:34:20|15334.5|15332.5|15334.5|15332.5|15334.5|15332.5|15334.3|15332.3|0
1629948870000|2021-08-26 03:34:30|15334.3|15332.3|15334.6|15332.6|15334.7|15332.7|15334.1|15332.1|0
1629948880000|2021-08-26 03:34:40|15334.3|15332.3|15334.6|15332.6|15334.6|15332.6|15334|15332|2
1629948890000|2021-08-26 03:34:50|15334.5|15332.5|15334.6|15332.6|15334.6|15332.6|15334.3|15332.3|2
1629948900000|2021-08-26 03:35:00|15334.5|15332.5|15334.5|15332.5|15334.7|15332.7|15334.1|15332.1|1
1629948910000|2021-08-26 03:35:10|15334.3|15332.3|15334.8|15332.8|15335|15333|15334.3|15332.3|6
1629948920000|2021-08-26 03:35:20|15334.7|15332.7|15334.6|15332.6|15334.8|15332.8|15334.2|15332.2|10
1629948930000|2021-08-26 03:35:30|15334.7|15332.7|15334.2|15332.2|15334.7|15332.7|15334|15332|10
1629948940000|2021-08-26 03:35:40|15334.1|15332.1|15334.1|15332.1|15334.2|15332.2|15334|15332|0
1629948950000|2021-08-26 03:35:50|15334.2|15332.2|15334|15332|15334.2|15332.2|15334|15332|7
1629948960000|2021-08-26 03:36:00|15334.1|15332.1|15333.8|15331.8|15334.1|15332.1|15333.8|15331.8|8
1629948970000|2021-08-26 03:36:10|15333.6|15331.6|15333.8|15331.8|15334.1|15332.1|15333.6|15331.6|9
1629948980000|2021-08-26 03:36:20|15333.7|15331.7|15333.3|15331.3|15333.8|15331.8|15333.2|15331.2|6
1629948990000|2021-08-26 03:36:30|15333.5|15331.5|15333.6|15331.6|15333.6|15331.6|15333.1|15331.1|11
1629949000000|2021-08-26 03:36:40|15333.5|15331.5|15333.3|15331.3|15333.5|15331.5|15333.1|15331.1|1
1629949010000|2021-08-26 03:36:50|15333.2|15331.2|15332.8|15330.8|15333.3|15331.3|15332.7|15330.7|9
1629949020000|2021-08-26 03:37:00|15333|15331|15332.8|15330.8|15333.1|15331.1|15332.8|15330.8|4
1629949030000|2021-08-26 03:37:10|15332.7|15330.7|15332.8|15330.8|15333.1|15331.1|15332.7|15330.7|3
1629949040000|2021-08-26 03:37:20|15333|15331|15333.5|15331.5|15333.5|15331.5|15333|15331|5
1629949050000|2021-08-26 03:37:30|15333.6|15331.6|15333.3|15331.3|15333.6|15331.6|15333.2|15331.2|24
1629949060000|2021-08-26 03:37:40|15333.2|15331.2|15333.6|15331.6|15333.8|15331.8|15333.2|15331.2|0
1629949070000|2021-08-26 03:37:50|15333.7|15331.7|15333.8|15331.8|15333.8|15331.8|15333.5|15331.5|5
1629949080000|2021-08-26 03:38:00|15333.7|15331.7|15333.8|15331.8|15334.1|15332.1|15333.6|15331.6|7
1629949090000|2021-08-26 03:38:10|15334|15332|15334.7|15332.7|15335|15333|15334|15332|10
1629949100000|2021-08-26 03:38:20|15334.8|15332.8|15334.5|15332.5|15334.8|15332.8|15334.2|15332.2|9
1629949110000|2021-08-26 03:38:30|15334.6|15332.6|15334.7|15332.7|15335|15333|15334.6|15332.6|4
1629949120000|2021-08-26 03:38:40|15334.5|15332.5|15334.6|15332.6|15334.8|15332.8|15334.5|15332.5|3
1629949130000|2021-08-26 03:38:50|15334.7|15332.7|15335.6|15333.6|15335.6|15333.6|15334.7|15332.7|28
1629949140000|2021-08-26 03:39:00|15335.5|15333.5|15335.5|15333.5|15335.7|15333.7|15335.2|15333.2|9
1629949150000|2021-08-26 03:39:10|15335.6|15333.6|15335.7|15333.7|15335.8|15333.8|15335.3|15333.3|1
1629949160000|2021-08-26 03:39:20|15335.8|15333.8|15335.8|15333.8|15336|15334|15335.6|15333.6|6
1629949170000|2021-08-26 03:39:30|15336|15334|15335.6|15333.6|15336.1|15334.1|15335.5|15333.5|14
1629949180000|2021-08-26 03:39:40|15335.7|15333.7|15335.6|15333.6|15336.1|15334.1|15335.6|15333.6|2
1629949190000|2021-08-26 03:39:50|15335.7|15333.7|15335.6|15333.6|15335.8|15333.8|15335.5|15333.5|1
1629949200000|2021-08-26 03:40:00|15335.5|15333.5|15334.6|15332.6|15335.6|15333.6|15334.5|15332.5|13
1629949210000|2021-08-26 03:40:10|15334.5|15332.5|15334.6|15332.6|15334.7|15332.7|15334.3|15332.3|8
1629949220000|2021-08-26 03:40:20|15334.5|15332.5|15334.3|15332.3|15334.6|15332.6|15334.1|15332.1|6
1629949230000|2021-08-26 03:40:30|15334.2|15332.2|15334.7|15332.7|15335.1|15333.1|15334.2|15332.2|2
1629949240000|2021-08-26 03:40:40|15334.8|15332.8|15334.6|15332.6|15335|15333|15334.3|15332.3|11
1629949250000|2021-08-26 03:40:50|15334.7|15332.7|15334.3|15332.3|15334.8|15332.8|15334.3|15332.3|0
1629949260000|2021-08-26 03:41:00|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15334.2|15332.2|0
1629949270000|2021-08-26 03:41:10|15334.2|15332.2|15333.8|15331.8|15334.2|15332.2|15333.8|15331.8|3
1629949280000|2021-08-26 03:41:20|15333.7|15331.7|15334.2|15332.2|15334.3|15332.3|15333.7|15331.7|13
1629949290000|2021-08-26 03:41:30|15334.3|15332.3|15333.8|15331.8|15334.5|15332.5|15333.8|15331.8|4
1629949310000|2021-08-26 03:41:50|15333.7|15331.7|15333.8|15331.8|15334|15332|15333.5|15331.5|16
1629949320000|2021-08-26 03:42:00|15334|15332|15333.8|15331.8|15334|15332|15333.3|15331.3|5
1629949330000|2021-08-26 03:42:10|15334|15332|15333.8|15331.8|15334|15332|15333.7|15331.7|1
1629949340000|2021-08-26 03:42:20|15333.7|15331.7|15333.3|15331.3|15333.8|15331.8|15333.3|15331.3|3
1629949350000|2021-08-26 03:42:30|15333.2|15331.2|15333.1|15331.1|15333.5|15331.5|15333.1|15331.1|1
1629949360000|2021-08-26 03:42:40|15333.2|15331.2|15333.6|15331.6|15333.6|15331.6|15333.2|15331.2|1
1629949370000|2021-08-26 03:42:50|15333.7|15331.7|15333.6|15331.6|15333.8|15331.8|15333.3|15331.3|1
1629949380000|2021-08-26 03:43:00|15333.5|15331.5|15333.8|15331.8|15333.8|15331.8|15333.5|15331.5|0
1629949390000|2021-08-26 03:43:10|15334|15332|15333.3|15331.3|15334|15332|15333.3|15331.3|4
1629949400000|2021-08-26 03:43:20|15333.5|15331.5|15333.3|15331.3|15333.6|15331.6|15332.8|15330.8|12
1629949410000|2021-08-26 03:43:30|15333.2|15331.2|15333.3|15331.3|15333.3|15331.3|15332.8|15330.8|1
1629949420000|2021-08-26 03:43:40|15333.2|15331.2|15333.1|15331.1|15333.6|15331.6|15333.1|15331.1|6
1629949430000|2021-08-26 03:43:50|15333.2|15331.2|15333.3|15331.3|15333.6|15331.6|15333.1|15331.1|0
1629949440000|2021-08-26 03:44:00|15333.2|15331.2|15332.8|15330.8|15333.3|15331.3|15332.7|15330.7|5
1629949450000|2021-08-26 03:44:10|15333|15331|15332.8|15330.8|15333.3|15331.3|15332.7|15330.7|7
1629949460000|2021-08-26 03:44:20|15333|15331|15333.3|15331.3|15333.3|15331.3|15332.8|15330.8|0
1629949470000|2021-08-26 03:44:30|15333.5|15331.5|15333.1|15331.1|15333.5|15331.5|15333.1|15331.1|4
1629949480000|2021-08-26 03:44:40|15333|15331|15333.1|15331.1|15333.2|15331.2|15333|15331|5
1629949490000|2021-08-26 03:44:50|15333|15331|15333.1|15331.1|15333.2|15331.2|15333|15331|3
1629949500000|2021-08-26 03:45:00|15333.2|15331.2|15332.8|15330.8|15333.2|15331.2|15332.8|15330.8|0
1629949510000|2021-08-26 03:45:10|15332.7|15330.7|15332.8|15330.8|15332.8|15330.8|15332.6|15330.6|6
1629949520000|2021-08-26 03:45:20|15332.7|15330.7|15332.6|15330.6|15333.1|15331.1|15332.5|15330.5|5
1629949530000|2021-08-26 03:45:30|15332.8|15330.8|15332.6|15330.6|15332.8|15330.8|15332.6|15330.6|1
1629949540000|2021-08-26 03:45:40|15332.7|15330.7|15333.1|15331.1|15333.1|15331.1|15332.7|15330.7|0
1629949550000|2021-08-26 03:45:50|15333|15331|15333.8|15331.8|15333.8|15331.8|15333|15331|12
1629949560000|2021-08-26 03:46:00|15334|15332|15333.6|15331.6|15334.1|15332.1|15333.6|15331.6|4
1629949570000|2021-08-26 03:46:10|15333.5|15331.5|15333.1|15331.1|15333.5|15331.5|15333.1|15331.1|7
1629949580000|2021-08-26 03:46:20|15333|15331|15332.8|15330.8|15333|15331|15332.8|15330.8|0
1629949590000|2021-08-26 03:46:30|15332.7|15330.7|15332.8|15330.8|15333|15331|15332.7|15330.7|6
1629949600000|2021-08-26 03:46:40|15332.7|15330.7|15332.6|15330.6|15332.7|15330.7|15332.5|15330.5|4
1629949610000|2021-08-26 03:46:50|15332.7|15330.7|15332.6|15330.6|15332.7|15330.7|15332.6|15330.6|0
1629949620000|2021-08-26 03:47:00|15332.7|15330.7|15332.8|15330.8|15333|15331|15332.5|15330.5|14
1629949630000|2021-08-26 03:47:10|15332.7|15330.7|15332.8|15330.8|15332.8|15330.8|15332.6|15330.6|3
1629949640000|2021-08-26 03:47:20|15332.7|15330.7|15333.1|15331.1|15333.1|15331.1|15332.6|15330.6|3
1629949650000|2021-08-26 03:47:30|15333.2|15331.2|15333.1|15331.1|15333.3|15331.3|15332.7|15330.7|2
1629949660000|2021-08-26 03:47:40|15333|15331|15332.7|15330.7|15333|15331|15332.6|15330.6|2
1629949670000|2021-08-26 03:47:50|15332.6|15330.6|15332.8|15330.8|15332.8|15330.8|15332.6|15330.6|2
1629949680000|2021-08-26 03:48:00|15333|15331|15332.3|15330.3|15333|15331|15332|15330|10
1629949690000|2021-08-26 03:48:10|15332.2|15330.2|15332.3|15330.3|15332.6|15330.6|15332.2|15330.2|4
1629949700000|2021-08-26 03:48:20|15332.5|15330.5|15332.5|15330.5|15332.6|15330.6|15332.5|15330.5|0
1629949710000|2021-08-26 03:48:30|15332.6|15330.6|15333.5|15331.5|15333.5|15331.5|15332.6|15330.6|11
1629949720000|2021-08-26 03:48:40|15333.6|15331.6|15332.8|15330.8|15333.6|15331.6|15332.8|15330.8|6
1629949730000|2021-08-26 03:48:50|15333.1|15331.1|15332.6|15330.6|15333.3|15331.3|15332.6|15330.6|5
1629949740000|2021-08-26 03:49:00|15332.5|15330.5|15332.8|15330.8|15333|15331|15332.5|15330.5|2
1629949750000|2021-08-26 03:49:10|15333|15331|15333.1|15331.1|15333.1|15331.1|15332.8|15330.8|1
1629949760000|2021-08-26 03:49:20|15333.2|15331.2|15332.8|15330.8|15333.3|15331.3|15332.8|15330.8|5
1629949770000|2021-08-26 03:49:30|15333|15331|15332.8|15330.8|15333.1|15331.1|15332.8|15330.8|4
1629949780000|2021-08-26 03:49:40|15332.7|15330.7|15332.6|15330.6|15332.8|15330.8|15332.5|15330.5|2
1629949790000|2021-08-26 03:49:50|15332.5|15330.5|15332.3|15330.3|15332.5|15330.5|15332.3|15330.3|3
1629949800000|2021-08-26 03:50:00|15332.2|15330.2|15331.7|15329.7|15332.3|15330.3|15331.7|15329.7|17
1629949810000|2021-08-26 03:50:10|15331.8|15329.8|15331.8|15329.8|15332.1|15330.1|15331.5|15329.5|8
1629949820000|2021-08-26 03:50:20|15331.7|15329.7|15331.6|15329.6|15332|15330|15331.5|15329.5|3
1629949830000|2021-08-26 03:50:30|15331.7|15329.7|15331.6|15329.6|15331.7|15329.7|15331.6|15329.6|0
1629949840000|2021-08-26 03:50:40|15331.5|15329.5|15331.6|15329.6|15331.8|15329.8|15331.2|15329.2|13
1629949850000|2021-08-26 03:50:50|15331.5|15329.5|15331.5|15329.5|15331.6|15329.6|15331.2|15329.2|2
1629949860000|2021-08-26 03:51:00|15331.3|15329.3|15330.8|15328.8|15331.5|15329.5|15330.7|15328.7|21
1629949870000|2021-08-26 03:51:10|15330.7|15328.7|15331.1|15329.1|15331.3|15329.3|15330.5|15328.5|18
1629949880000|2021-08-26 03:51:20|15331.2|15329.2|15331.3|15329.3|15331.3|15329.3|15331.1|15329.1|1
1629949890000|2021-08-26 03:51:30|15331.2|15329.2|15331.1|15329.1|15331.5|15329.5|15331.1|15329.1|2
1629949900000|2021-08-26 03:51:40|15331.2|15329.2|15331.1|15329.1|15331.2|15329.2|15331.1|15329.1|2
1629949910000|2021-08-26 03:51:50|15331.2|15329.2|15331.1|15329.1|15331.2|15329.2|15331|15329|4
1629949920000|2021-08-26 03:52:00|15331|15329|15331.1|15329.1|15331.1|15329.1|15330.8|15328.8|1
1629949930000|2021-08-26 03:52:10|15331|15329|15330.8|15328.8|15331|15329|15330.6|15328.6|0
1629949940000|2021-08-26 03:52:20|15331|15329|15330.8|15328.8|15331.3|15329.3|15330.8|15328.8|5
1629949950000|2021-08-26 03:52:30|15331|15329|15331|15329|15331.2|15329.2|15330.8|15328.8|3
1629949960000|2021-08-26 03:52:40|15330.8|15328.8|15330.8|15328.8|15330.8|15328.8|15330.6|15328.6|3
1629949970000|2021-08-26 03:52:50|15331|15329|15331.1|15329.1|15331.3|15329.3|15330.8|15328.8|3
1629949980000|2021-08-26 03:53:00|15331.2|15329.2|15330.6|15328.6|15331.3|15329.3|15330.6|15328.6|6
1629949990000|2021-08-26 03:53:10|15330.5|15328.5|15330.6|15328.6|15331|15329|15330.5|15328.5|5
1629950000000|2021-08-26 03:53:20|15330.7|15328.7|15331.6|15329.6|15331.6|15329.6|15330.7|15328.7|5
1629950010000|2021-08-26 03:53:30|15331.7|15329.7|15332.1|15330.1|15332.1|15330.1|15331.6|15329.6|1
1629950020000|2021-08-26 03:53:40|15332.2|15330.2|15331.6|15329.6|15332.2|15330.2|15331.5|15329.5|6
1629950030000|2021-08-26 03:53:50|15331.7|15329.7|15331.6|15329.6|15331.8|15329.8|15331.6|15329.6|0
1629950040000|2021-08-26 03:54:00|15331.5|15329.5|15331.3|15329.3|15331.7|15329.7|15331.3|15329.3|3
1629950050000|2021-08-26 03:54:10|15331.2|15329.2|15331.5|15329.5|15331.5|15329.5|15331.2|15329.2|0
1629950060000|2021-08-26 03:54:20|15331.3|15329.3|15331.2|15329.2|15331.3|15329.3|15330.8|15328.8|3
1629950070000|2021-08-26 03:54:30|15331.3|15329.3|15331.2|15329.2|15331.3|15329.3|15331.1|15329.1|1
1629950080000|2021-08-26 03:54:40|15331.3|15329.3|15331.5|15329.5|15331.6|15329.6|15331.3|15329.3|2
1629950090000|2021-08-26 03:54:50|15331.6|15329.6|15331.6|15329.6|15331.6|15329.6|15331.3|15329.3|1
1629950100000|2021-08-26 03:55:00|15331.5|15329.5|15331.2|15329.2|15331.5|15329.5|15331.2|15329.2|4
1629950110000|2021-08-26 03:55:10|15331.1|15329.1|15331.3|15329.3|15331.3|15329.3|15331.1|15329.1|4
1629950120000|2021-08-26 03:55:20|15331.2|15329.2|15331.2|15329.2|15331.2|15329.2|15331.1|15329.1|0
1629950130000|2021-08-26 03:55:30|15331.1|15329.1|15331.2|15329.2|15331.2|15329.2|15331.1|15329.1|1
1629950140000|2021-08-26 03:55:40|15331.1|15329.1|15331|15329|15331.2|15329.2|15331|15329|1
1629950150000|2021-08-26 03:55:50|15330.8|15328.8|15330.6|15328.6|15331|15329|15330.5|15328.5|4
1629950160000|2021-08-26 03:56:00|15330.7|15328.7|15331|15329|15331.1|15329.1|15330.6|15328.6|4
1629950170000|2021-08-26 03:56:10|15330.8|15328.8|15330.8|15328.8|15331|15329|15330.6|15328.6|2
1629950180000|2021-08-26 03:56:20|15331|15329|15331.3|15329.3|15331.3|15329.3|15330.8|15328.8|7
1629950190000|2021-08-26 03:56:30|15331.2|15329.2|15331|15329|15331.3|15329.3|15331|15329|1
1629950200000|2021-08-26 03:56:40|15330.8|15328.8|15331.6|15329.6|15331.6|15329.6|15330.8|15328.8|7
1629950210000|2021-08-26 03:56:50|15331.5|15329.5|15331.7|15329.7|15331.7|15329.7|15331.5|15329.5|1
1629950220000|2021-08-26 03:57:00|15331.8|15329.8|15331.6|15329.6|15332|15330|15331.5|15329.5|2
1629950230000|2021-08-26 03:57:10|15331.5|15329.5|15331.6|15329.6|15331.6|15329.6|15331.3|15329.3|3
1629950240000|2021-08-26 03:57:20|15331.7|15329.7|15331.5|15329.5|15331.7|15329.7|15331.5|15329.5|1
1629950250000|2021-08-26 03:57:30|15331.3|15329.3|15331.5|15329.5|15331.5|15329.5|15331.2|15329.2|3
1629950260000|2021-08-26 03:57:40|15331.7|15329.7|15331.6|15329.6|15332|15330|15331.6|15329.6|5
1629950270000|2021-08-26 03:57:50|15331.7|15329.7|15331.7|15329.7|15331.7|15329.7|15331.6|15329.6|1
1629950280000|2021-08-26 03:58:00|15331.8|15329.8|15331.7|15329.7|15332|15330|15331.7|15329.7|3
1629950290000|2021-08-26 03:58:10|15331.5|15329.5|15331.2|15329.2|15331.5|15329.5|15331.2|15329.2|4
1629950300000|2021-08-26 03:58:20|15331.3|15329.3|15331.8|15329.8|15331.8|15329.8|15331.3|15329.3|5
1629950310000|2021-08-26 03:58:30|15332|15330|15332.2|15330.2|15332.3|15330.3|15331.8|15329.8|7
1629950320000|2021-08-26 03:58:40|15332.1|15330.1|15332.2|15330.2|15332.2|15330.2|15332.1|15330.1|1
1629950330000|2021-08-26 03:58:50|15332.1|15330.1|15332.6|15330.6|15332.6|15330.6|15332.1|15330.1|14
1629950340000|2021-08-26 03:59:00|15332.5|15330.5|15332.1|15330.1|15332.5|15330.5|15332|15330|14
1629950350000|2021-08-26 03:59:10|15332.3|15330.3|15332.3|15330.3|15332.5|15330.5|15332.1|15330.1|4
1629950360000|2021-08-26 03:59:20|15332.5|15330.5|15333.1|15331.1|15333.2|15331.2|15332.3|15330.3|32
1629950370000|2021-08-26 03:59:30|15333.2|15331.2|15332.8|15330.8|15333.2|15331.2|15332.3|15330.3|12
1629950380000|2021-08-26 03:59:40|15333|15331|15332.6|15330.6|15333.1|15331.1|15332.6|15330.6|0
1629950390000|2021-08-26 03:59:50|15332.7|15330.7|15332.6|15330.6|15333|15331|15332.6|15330.6|2
1629950400000|2021-08-26 04:00:00|15332.5|15330.5|15332.3|15330.3|15333|15331|15332.3|15330.3|9
1629950410000|2021-08-26 04:00:10|15332.2|15330.2|15332.6|15330.6|15332.6|15330.6|15332.2|15330.2|5
1629950420000|2021-08-26 04:00:20|15332.5|15330.5|15332.2|15330.2|15332.5|15330.5|15332.1|15330.1|0
1629950430000|2021-08-26 04:00:30|15332.3|15330.3|15332.1|15330.1|15332.3|15330.3|15332.1|15330.1|5
1629950440000|2021-08-26 04:00:40|15332|15330|15332.1|15330.1|15332.1|15330.1|15331.8|15329.8|4
1629950450000|2021-08-26 04:00:50|15332|15330|15331.7|15329.7|15332.1|15330.1|15331.6|15329.6|2
1629950460000|2021-08-26 04:01:00|15331.6|15329.6|15332.1|15330.1|15332.1|15330.1|15331.6|15329.6|1
1629950470000|2021-08-26 04:01:10|15331.8|15329.8|15332.1|15330.1|15332.1|15330.1|15331.8|15329.8|3
1629950490000|2021-08-26 04:01:30|15332.3|15330.3|15332.5|15330.5|15332.5|15330.5|15332.3|15330.3|3
1629950500000|2021-08-26 04:01:40|15332.3|15330.3|15333.1|15331.1|15333.1|15331.1|15332.3|15330.3|3
1629950510000|2021-08-26 04:01:50|15333|15331|15332.8|15330.8|15333|15331|15332.8|15330.8|0
1629950520000|2021-08-26 04:02:00|15333|15331|15333.1|15331.1|15333.2|15331.2|15333|15331|1
1629950530000|2021-08-26 04:02:10|15333.2|15331.2|15333|15331|15333.2|15331.2|15332.8|15330.8|1
1629950540000|2021-08-26 04:02:20|15332.8|15330.8|15332.8|15330.8|15332.8|15330.8|15332.6|15330.6|2
1629950550000|2021-08-26 04:02:30|15332.7|15330.7|15332.6|15330.6|15332.7|15330.7|15332.3|15330.3|2
1629950560000|2021-08-26 04:02:40|15332.7|15330.7|15332.6|15330.6|15332.8|15330.8|15332.5|15330.5|0
1629950570000|2021-08-26 04:02:50|15332.5|15330.5|15332.3|15330.3|15332.6|15330.6|15332.3|15330.3|0
1629950580000|2021-08-26 04:03:00|15332.5|15330.5|15332.3|15330.3|15332.5|15330.5|15332.3|15330.3|0
1629950590000|2021-08-26 04:03:10|15332.5|15330.5|15332.3|15330.3|15332.5|15330.5|15332.3|15330.3|1
1629950600000|2021-08-26 04:03:20|15332.1|15330.1|15332.2|15330.2|15332.2|15330.2|15332.1|15330.1|2
1629950610000|2021-08-26 04:03:30|15332|15330|15331.8|15329.8|15332|15330|15331.8|15329.8|2
1629950620000|2021-08-26 04:03:40|15332|15330|15331.6|15329.6|15332|15330|15331.6|15329.6|2
1629950630000|2021-08-26 04:03:50|15331.5|15329.5|15332.1|15330.1|15332.1|15330.1|15331.5|15329.5|5
1629950640000|2021-08-26 04:04:00|15332.2|15330.2|15331.8|15329.8|15332.2|15330.2|15331.8|15329.8|20
1629950650000|2021-08-26 04:04:10|15331.7|15329.7|15331.5|15329.5|15331.7|15329.7|15331.5|15329.5|3
1629950660000|2021-08-26 04:04:20|15331.8|15329.8|15331.6|15329.6|15331.8|15329.8|15331.6|15329.6|6
1629950670000|2021-08-26 04:04:30|15331.5|15329.5|15331.6|15329.6|15331.6|15329.6|15331.5|15329.5|0
1629950690000|2021-08-26 04:04:50|15331.7|15329.7|15331.7|15329.7|15331.7|15329.7|15331.6|15329.6|0
1629950700000|2021-08-26 04:05:00|15332.1|15330.1|15331.6|15329.6|15332.1|15330.1|15331.3|15329.3|27
1629950710000|2021-08-26 04:05:10|||||||||11
1629950720000|2021-08-26 04:05:20|15331.5|15329.5|15331.2|15329.2|15331.5|15329.5|15331.2|15329.2|2
1629950730000|2021-08-26 04:05:30|15331.3|15329.3|15330.5|15328.5|15331.3|15329.3|15330.3|15328.3|32
1629950750000|2021-08-26 04:05:50|15330.3|15328.3|15330.3|15328.3|15330.6|15328.6|15330.3|15328.3|6
1629950760000|2021-08-26 04:06:00|15330.2|15328.2|15330.6|15328.6|15330.6|15328.6|15330.2|15328.2|9
1629950770000|2021-08-26 04:06:10|15330.5|15328.5|15329.8|15327.8|15330.7|15328.7|15329.8|15327.8|24
1629950780000|2021-08-26 04:06:20|15329.7|15327.7|15330.1|15328.1|15330.2|15328.2|15329.6|15327.6|2
1629950790000|2021-08-26 04:06:30|15330|15328|15329.7|15327.7|15330.1|15328.1|15329.7|15327.7|7
1629950800000|2021-08-26 04:06:40|15329.6|15327.6|15329.8|15327.8|15329.8|15327.8|15329.6|15327.6|4
1629950810000|2021-08-26 04:06:50|15330|15328|15329.6|15327.6|15330|15328|15329.5|15327.5|2
1629950820000|2021-08-26 04:07:00|15329.7|15327.7|15329.6|15327.6|15329.8|15327.8|15329.5|15327.5|0
1629950830000|2021-08-26 04:07:10|15329.3|15327.3|15329.2|15327.2|15329.3|15327.3|15329.2|15327.2|14
1629950840000|2021-08-26 04:07:20|15329.1|15327.1|15329.3|15327.3|15329.3|15327.3|15329.1|15327.1|4
1629950850000|2021-08-26 04:07:30|15329.2|15327.2|15329.3|15327.3|15329.3|15327.3|15329.1|15327.1|6
1629950860000|2021-08-26 04:07:40|15329.8|15327.8|15329.3|15327.3|15330|15328|15329|15327|39
1629950870000|2021-08-26 04:07:50|15329.5|15327.5|15329|15327|15329.5|15327.5|15328.8|15326.8|26
1629950880000|2021-08-26 04:08:00|15329.1|15327.1|15329.8|15327.8|15329.8|15327.8|15329.1|15327.1|4
1629950890000|2021-08-26 04:08:10|15330|15328|15329.8|15327.8|15330.1|15328.1|15329.8|15327.8|7
1629950900000|2021-08-26 04:08:20|15329.7|15327.7|15329.8|15327.8|15330|15328|15329.7|15327.7|2
1629950910000|2021-08-26 04:08:30|15330|15328|15329.8|15327.8|15330.1|15328.1|15329.7|15327.7|1
1629950920000|2021-08-26 04:08:40|15329.7|15327.7|15329.8|15327.8|15329.8|15327.8|15329.7|15327.7|5
1629950930000|2021-08-26 04:08:50|15329.6|15327.6|15329.3|15327.3|15329.6|15327.6|15329.3|15327.3|11
1629950940000|2021-08-26 04:09:00|15329.2|15327.2|15329.2|15327.2|15329.8|15327.8|15329.1|15327.1|6
1629950950000|2021-08-26 04:09:10|15329.3|15327.3|15329.3|15327.3|15329.3|15327.3|15329.1|15327.1|1
1629950960000|2021-08-26 04:09:20|15329.5|15327.5|15329.3|15327.3|15329.6|15327.6|15329.2|15327.2|1
1629950970000|2021-08-26 04:09:30|15329.5|15327.5|15329.7|15327.7|15329.8|15327.8|15329.5|15327.5|4
1629950980000|2021-08-26 04:09:40|15329.8|15327.8|15329.8|15327.8|15329.8|15327.8|15329.6|15327.6|6
1629950990000|2021-08-26 04:09:50|15330|15328|15330.3|15328.3|15330.3|15328.3|15330|15328|0
1629951000000|2021-08-26 04:10:00|15330.2|15328.2|15329.2|15327.2|15330.2|15328.2|15329.1|15327.1|10
1629951010000|2021-08-26 04:10:10|15329.5|15327.5|15329.5|15327.5|15329.6|15327.6|15329.5|15327.5|2
1629951020000|2021-08-26 04:10:20|15329.6|15327.6|15329.8|15327.8|15330.1|15328.1|15329.6|15327.6|4
1629951030000|2021-08-26 04:10:30|15329.7|15327.7|15329.7|15327.7|15329.7|15327.7|15329.6|15327.6|2
1629951040000|2021-08-26 04:10:40|15329.6|15327.6|15330.1|15328.1|15330.2|15328.2|15329.6|15327.6|0
1629951050000|2021-08-26 04:10:50|15330|15328|15329.8|15327.8|15330|15328|15329.8|15327.8|0
1629951060000|2021-08-26 04:11:00|15330|15328|15330.1|15328.1|15330.3|15328.3|15329.8|15327.8|3
1629951070000|2021-08-26 04:11:10|15330.2|15328.2|15330.2|15328.2|15330.2|15328.2|15330.1|15328.1|1
1629951080000|2021-08-26 04:11:20|15330.1|15328.1|15330.1|15328.1|15330.1|15328.1|15330|15328|1
1629951090000|2021-08-26 04:11:30|15330.2|15328.2|15330.1|15328.1|15330.3|15328.3|15330.1|15328.1|2
1629951100000|2021-08-26 04:11:40|15330.2|15328.2|15330.1|15328.1|15330.2|15328.2|15330.1|15328.1|0
1629951110000|2021-08-26 04:11:50|15330.2|15328.2|15329.8|15327.8|15330.2|15328.2|15329.8|15327.8|2
1629951120000|2021-08-26 04:12:00|15330|15328|15330|15328|15330|15328|15329.8|15327.8|3
1629951130000|2021-08-26 04:12:10|15330.1|15328.1|15330.1|15328.1|15330.1|15328.1|15330.1|15328.1|0
1629951140000|2021-08-26 04:12:20|15330.2|15328.2|15330.3|15328.3|15330.3|15328.3|15330.2|15328.2|2
1629951150000|2021-08-26 04:12:30|15330.5|15328.5|15330.3|15328.3|15330.5|15328.5|15330.3|15328.3|0
1629951160000|2021-08-26 04:12:40|15330.5|15328.5|15330.3|15328.3|15330.5|15328.5|15330.3|15328.3|0
1629951170000|2021-08-26 04:12:50|15330.5|15328.5|15331.1|15329.1|15331.1|15329.1|15330.3|15328.3|4
1629951180000|2021-08-26 04:13:00|15331|15329|15331.5|15329.5|15331.6|15329.6|15330.8|15328.8|9
1629951190000|2021-08-26 04:13:10|15331.6|15329.6|15331.6|15329.6|15331.7|15329.7|15331.5|15329.5|5
1629951200000|2021-08-26 04:13:20|15331.7|15329.7|15331.6|15329.6|15331.7|15329.7|15331.6|15329.6|3
1629951210000|2021-08-26 04:13:30|15331.7|15329.7|15332|15330|15332|15330|15331.7|15329.7|4
1629951220000|2021-08-26 04:13:40|15332.2|15330.2|15332.1|15330.1|15332.2|15330.2|15332|15330|9
1629951230000|2021-08-26 04:13:50|15332.3|15330.3|15332.3|15330.3|15332.3|15330.3|15332.1|15330.1|9
1629951240000|2021-08-26 04:14:00|15332.5|15330.5|15332.3|15330.3|15332.6|15330.6|15332.3|15330.3|1
1629951250000|2021-08-26 04:14:10|15332.2|15330.2|15331.8|15329.8|15332.2|15330.2|15331.7|15329.7|11
1629951260000|2021-08-26 04:14:20|15332|15330|15332|15330|15332.2|15330.2|15332|15330|4
1629951270000|2021-08-26 04:14:30|15332.1|15330.1|15332.1|15330.1|15332.1|15330.1|15331.8|15329.8|4
1629951280000|2021-08-26 04:14:40|15332|15330|15332.3|15330.3|15332.3|15330.3|15332|15330|0
1629951290000|2021-08-26 04:14:50|15332.2|15330.2|15332.5|15330.5|15332.5|15330.5|15332.2|15330.2|0
1629951300000|2021-08-26 04:15:00|15332.3|15330.3|15332.3|15330.3|15332.3|15330.3|15332.2|15330.2|2
1629951310000|2021-08-26 04:15:10|||||||||2
1629951320000|2021-08-26 04:15:20|15332.5|15330.5|15332.6|15330.6|15332.6|15330.6|15332.3|15330.3|12
1629951330000|2021-08-26 04:15:30|15332.7|15330.7|15332.6|15330.6|15332.7|15330.7|15332.5|15330.5|2
1629951340000|2021-08-26 04:15:40|||||||||1
1629951350000|2021-08-26 04:15:50|15332.7|15330.7|15332.6|15330.6|15332.7|15330.7|15332.6|15330.6|3
1629951360000|2021-08-26 04:16:00|15332.5|15330.5|15332.5|15330.5|15332.6|15330.6|15332.2|15330.2|3
1629951370000|2021-08-26 04:16:10|15332.3|15330.3|15332.3|15330.3|15332.5|15330.5|15332.3|15330.3|0
1629951380000|2021-08-26 04:16:20|15332.5|15330.5|15332.6|15330.6|15332.6|15330.6|15332.3|15330.3|5
1629951390000|2021-08-26 04:16:30|15332.7|15330.7|15332.8|15330.8|15333|15331|15332.7|15330.7|5
1629951400000|2021-08-26 04:16:40|15333|15331|15333.6|15331.6|15333.7|15331.7|15333|15331|10
1629951410000|2021-08-26 04:16:50|15333.7|15331.7|15333.6|15331.6|15333.7|15331.7|15333.5|15331.5|4
1629951420000|2021-08-26 04:17:00|15333.7|15331.7|15333.7|15331.7|15333.7|15331.7|15333.7|15331.7|0
1629951430000|2021-08-26 04:17:10|15333.5|15331.5|15333.1|15331.1|15333.7|15331.7|15333|15331|8
1629951440000|2021-08-26 04:17:20|15333.2|15331.2|15333.7|15331.7|15333.7|15331.7|15333.1|15331.1|1
1629951450000|2021-08-26 04:17:30|15333.3|15331.3|15333.3|15331.3|15333.6|15331.6|15333.2|15331.2|1
1629951460000|2021-08-26 04:17:40|15333.5|15331.5|15333.6|15331.6|15333.6|15331.6|15333.1|15331.1|3
1629951470000|2021-08-26 04:17:50|15333.7|15331.7|15333.7|15331.7|15333.7|15331.7|15333.6|15331.6|0
1629951480000|2021-08-26 04:18:00|15333.6|15331.6|15333.3|15331.3|15333.7|15331.7|15333.2|15331.2|4
1629951490000|2021-08-26 04:18:10|15333.2|15331.2|15333.7|15331.7|15333.7|15331.7|15333.1|15331.1|3
1629951500000|2021-08-26 04:18:20|15333.3|15331.3|15333.6|15331.6|15333.6|15331.6|15333.3|15331.3|1
1629951510000|2021-08-26 04:18:30|15333.7|15331.7|15333.6|15331.6|15333.7|15331.7|15333.6|15331.6|4
1629951520000|2021-08-26 04:18:40|15333.5|15331.5|15333.3|15331.3|15333.5|15331.5|15333.3|15331.3|3
1629951530000|2021-08-26 04:18:50|15333.2|15331.2|15333.1|15331.1|15333.2|15331.2|15333.1|15331.1|1
1629951540000|2021-08-26 04:19:00|15333.2|15331.2|15333.5|15331.5|15333.7|15331.7|15333.2|15331.2|4
1629951550000|2021-08-26 04:19:10|15333.3|15331.3|15333.3|15331.3|15333.6|15331.6|15333.3|15331.3|3
1629951560000|2021-08-26 04:19:20|15333.5|15331.5|15333.3|15331.3|15333.5|15331.5|15333.3|15331.3|1
1629951570000|2021-08-26 04:19:30|15333.5|15331.5|15333.3|15331.3|15333.6|15331.6|15333.3|15331.3|2
1629951580000|2021-08-26 04:19:40|15333.5|15331.5|15333.2|15331.2|15333.5|15331.5|15333.1|15331.1|3
1629951590000|2021-08-26 04:19:50|15333.3|15331.3|15333.1|15331.1|15333.3|15331.3|15333.1|15331.1|0
1629951600000|2021-08-26 04:20:00|15333.2|15331.2|15333.1|15331.1|15333.3|15331.3|15333.1|15331.1|0
1629951610000|2021-08-26 04:20:10|15333.2|15331.2|15333.2|15331.2|15333.2|15331.2|15333.1|15331.1|2
1629951620000|2021-08-26 04:20:20|15333.3|15331.3|15333.2|15331.2|15333.3|15331.3|15333.2|15331.2|4
1629951630000|2021-08-26 04:20:30|15333.1|15331.1|15333.1|15331.1|15333.1|15331.1|15333.1|15331.1|2
1629951640000|2021-08-26 04:20:40|15333.2|15331.2|15333.5|15331.5|15333.5|15331.5|15333.2|15331.2|2
1629951650000|2021-08-26 04:20:50|15333.3|15331.3|15333.8|15331.8|15333.8|15331.8|15333.3|15331.3|10
1629951660000|2021-08-26 04:21:00|15334|15332|15334.1|15332.1|15334.2|15332.2|15334|15332|8
1629951680000|2021-08-26 04:21:20|||||||||4
1629951690000|2021-08-26 04:21:30|15334|15332|15333.8|15331.8|15334|15332|15333.8|15331.8|13
1629951700000|2021-08-26 04:21:40|||||||||2
1629951710000|2021-08-26 04:21:50|15334|15332|15333.8|15331.8|15334|15332|15333.8|15331.8|2
1629951720000|2021-08-26 04:22:00|15334|15332|15333.8|15331.8|15334|15332|15333.5|15331.5|10
1629951730000|2021-08-26 04:22:10|15333.7|15331.7|15333.3|15331.3|15333.7|15331.7|15333.3|15331.3|1
1629951740000|2021-08-26 04:22:20|15333.5|15331.5|15333.3|15331.3|15333.7|15331.7|15333.2|15331.2|6
1629951750000|2021-08-26 04:22:30|15333.5|15331.5|15333.3|15331.3|15333.6|15331.6|15332.8|15330.8|9
1629951760000|2021-08-26 04:22:40|||||||||3
1629951770000|2021-08-26 04:22:50|15333.2|15331.2|15333.1|15331.1|15333.2|15331.2|15333.1|15331.1|0
1629951780000|2021-08-26 04:23:00|15333|15331|15333.3|15331.3|15333.3|15331.3|15332.8|15330.8|0
1629951790000|2021-08-26 04:23:10|15333.2|15331.2|15333.5|15331.5|15333.5|15331.5|15333.2|15331.2|0
1629951800000|2021-08-26 04:23:20|15333.2|15331.2|15333.1|15331.1|15333.3|15331.3|15333|15331|3
1629951810000|2021-08-26 04:23:30|15333.2|15331.2|15333.1|15331.1|15333.3|15331.3|15333.1|15331.1|1
1629951820000|2021-08-26 04:23:40|15333|15331|15333.1|15331.1|15333.3|15331.3|15333|15331|0
1629951830000|2021-08-26 04:23:50|15333.2|15331.2|15333.1|15331.1|15333.3|15331.3|15333.1|15331.1|1
1629951840000|2021-08-26 04:24:00|15333.2|15331.2|15333.1|15331.1|15333.2|15331.2|15333.1|15331.1|0
1629951850000|2021-08-26 04:24:10|15333.2|15331.2|15333.5|15331.5|15333.5|15331.5|15333.2|15331.2|3
1629951860000|2021-08-26 04:24:20|15333.3|15331.3|15333.3|15331.3|15333.3|15331.3|15333.1|15331.1|4
1629951870000|2021-08-26 04:24:30|15333.5|15331.5|15333.3|15331.3|15333.5|15331.5|15333.3|15331.3|1
1629951880000|2021-08-26 04:24:40|15333.5|15331.5|15333.3|15331.3|15333.5|15331.5|15333.3|15331.3|0
1629951890000|2021-08-26 04:24:50|15333.5|15331.5|15333.3|15331.3|15333.5|15331.5|15333.3|15331.3|1
1629951900000|2021-08-26 04:25:00|15333.2|15331.2|15333.1|15331.1|15333.2|15331.2|15333.1|15331.1|4
1629951910000|2021-08-26 04:25:10|15333.2|15331.2|15333.3|15331.3|15333.3|15331.3|15333.2|15331.2|2
1629951920000|2021-08-26 04:25:20|15333.2|15331.2|15333.6|15331.6|15333.8|15331.8|15333.2|15331.2|12
1629951930000|2021-08-26 04:25:30|15333.7|15331.7|15333.8|15331.8|15333.8|15331.8|15333.6|15331.6|0
1629951940000|2021-08-26 04:25:40|15333.7|15331.7|15333.3|15331.3|15333.7|15331.7|15333.2|15331.2|6
1629951960000|2021-08-26 04:26:00|15333.5|15331.5|15333.6|15331.6|15333.6|15331.6|15333.5|15331.5|1
1629951970000|2021-08-26 04:26:10|15333.5|15331.5|15333.6|15331.6|15333.6|15331.6|15333.3|15331.3|5
1629951980000|2021-08-26 04:26:20|15333.7|15331.7|15333.6|15331.6|15333.7|15331.7|15333.5|15331.5|8
1629951990000|2021-08-26 04:26:30|15333.5|15331.5|15333.5|15331.5|15333.6|15331.6|15333.5|15331.5|0
1629952000000|2021-08-26 04:26:40|15333.6|15331.6|15333.5|15331.5|15333.6|15331.6|15333.5|15331.5|1
1629952010000|2021-08-26 04:26:50|15333.6|15331.6|15334.1|15332.1|15334.1|15332.1|15333.5|15331.5|6
1629952020000|2021-08-26 04:27:00|15334|15332|15333.8|15331.8|15334.1|15332.1|15333.8|15331.8|4
1629952040000|2021-08-26 04:27:20|15334|15332|15334|15332|15334.2|15332.2|15334|15332|5
1629952050000|2021-08-26 04:27:30|15334.1|15332.1|15333.8|15331.8|15334.2|15332.2|15333.8|15331.8|8
1629952060000|2021-08-26 04:27:40|15333.7|15331.7|15333.6|15331.6|15333.7|15331.7|15333.6|15331.6|1
1629952070000|2021-08-26 04:27:50|15333.7|15331.7|15333.8|15331.8|15333.8|15331.8|15333.7|15331.7|3
1629952080000|2021-08-26 04:28:00|15334|15332|15333.8|15331.8|15334.1|15332.1|15333.8|15331.8|1
1629952090000|2021-08-26 04:28:10|15334.1|15332.1|15334|15332|15334.1|15332.1|15334|15332|2
1629952100000|2021-08-26 04:28:20|15333.8|15331.8|15334.2|15332.2|15334.2|15332.2|15333.8|15331.8|0
1629952110000|2021-08-26 04:28:30|15334.3|15332.3|15334.3|15332.3|15334.6|15332.6|15334.2|15332.2|8
1629952120000|2021-08-26 04:28:40|15334.5|15332.5|15334.5|15332.5|15334.5|15332.5|15334.3|15332.3|0
1629952130000|2021-08-26 04:28:50|15334.2|15332.2|15334.1|15332.1|15334.3|15332.3|15334|15332|10
1629952140000|2021-08-26 04:29:00|15334.3|15332.3|15334.3|15332.3|15334.6|15332.6|15334.3|15332.3|9
1629952150000|2021-08-26 04:29:10|15334.5|15332.5|15334.6|15332.6|15334.6|15332.6|15334.3|15332.3|2
1629952160000|2021-08-26 04:29:20|15334.5|15332.5|15334.6|15332.6|15335.1|15333.1|15334.3|15332.3|8
1629952170000|2021-08-26 04:29:30|15334.7|15332.7|15334.5|15332.5|15334.7|15332.7|15334.5|15332.5|3
1629952180000|2021-08-26 04:29:40|15334.3|15332.3|15334.2|15332.2|15334.5|15332.5|15334.2|15332.2|2
1629952190000|2021-08-26 04:29:50|15334.3|15332.3|15334.5|15332.5|15334.5|15332.5|15334.2|15332.2|1
1629952200000|2021-08-26 04:30:00|15334.3|15332.3|15334.3|15332.3|15334.5|15332.5|15334.1|15332.1|5
1629952210000|2021-08-26 04:30:10|15334.5|15332.5|15334.8|15332.8|15334.8|15332.8|15334.5|15332.5|5
1629952220000|2021-08-26 04:30:20|15335|15333|15334.8|15332.8|15335.1|15333.1|15334.7|15332.7|3
1629952230000|2021-08-26 04:30:30|15334.7|15332.7|15335|15333|15335|15333|15334.7|15332.7|3
1629952240000|2021-08-26 04:30:40|15335.1|15333.1|15335|15333|15335.2|15333.2|15335|15333|4
1629952250000|2021-08-26 04:30:50|15335.1|15333.1|15334.8|15332.8|15335.2|15333.2|15334.8|15332.8|8
1629952260000|2021-08-26 04:31:00|15334.7|15332.7|15334.3|15332.3|15334.7|15332.7|15334.3|15332.3|6
1629952270000|2021-08-26 04:31:10|15334.2|15332.2|15333.8|15331.8|15334.2|15332.2|15333.8|15331.8|18
1629952280000|2021-08-26 04:31:20|15334|15332|15333.8|15331.8|15334.1|15332.1|15333.8|15331.8|1
1629952290000|2021-08-26 04:31:30|15334|15332|15334.1|15332.1|15334.2|15332.2|15334|15332|10
1629952300000|2021-08-26 04:31:40|15334.2|15332.2|15334.6|15332.6|15334.6|15332.6|15334.2|15332.2|5
1629952310000|2021-08-26 04:31:50|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15334.3|15332.3|4
1629952320000|2021-08-26 04:32:00|15334.5|15332.5|15334.2|15332.2|15334.5|15332.5|15334.2|15332.2|0
1629952330000|2021-08-26 04:32:10|15334.1|15332.1|15334.3|15332.3|15334.3|15332.3|15334.1|15332.1|18
1629952340000|2021-08-26 04:32:20|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15334.2|15332.2|0
1629952350000|2021-08-26 04:32:30|15334.2|15332.2|15334.3|15332.3|15334.5|15332.5|15334.2|15332.2|2
1629952360000|2021-08-26 04:32:40|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15334.2|15332.2|0
1629952370000|2021-08-26 04:32:50|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15334.1|15332.1|4
1629952380000|2021-08-26 04:33:00|15334.2|15332.2|15334.3|15332.3|15334.5|15332.5|15334.1|15332.1|6
1629952390000|2021-08-26 04:33:10|15334.6|15332.6|15334.7|15332.7|15334.7|15332.7|15334.5|15332.5|1
1629952400000|2021-08-26 04:33:20|15334.6|15332.6|15334.7|15332.7|15334.7|15332.7|15334.6|15332.6|0
1629952410000|2021-08-26 04:33:30|15334.8|15332.8|15335.2|15333.2|15335.2|15333.2|15334.8|15332.8|9
1629952420000|2021-08-26 04:33:40|15335.3|15333.3|15336.5|15334.5|15336.5|15334.5|15335.3|15333.3|54
1629952430000|2021-08-26 04:33:50|15336.6|15334.6|15336.7|15334.7|15336.7|15334.7|15336.5|15334.5|29
1629952440000|2021-08-26 04:34:00|15336.5|15334.5|15336.6|15334.6|15336.7|15334.7|15336.3|15334.3|14
1629952450000|2021-08-26 04:34:10|15336.7|15334.7|15336.8|15334.8|15337|15335|15336.5|15334.5|4
1629952460000|2021-08-26 04:34:20|15337|15335|15337.6|15335.6|15337.7|15335.7|15336.8|15334.8|28
1629952470000|2021-08-26 04:34:30|15337.5|15335.5|15337.8|15335.8|15338.2|15336.2|15337.3|15335.3|41
1629952480000|2021-08-26 04:34:40|15338|15336|15337.8|15335.8|15338|15336|15337.8|15335.8|6
1629952490000|2021-08-26 04:34:50|15337.7|15335.7|15337.2|15335.2|15337.7|15335.7|15337.1|15335.1|8
1629952500000|2021-08-26 04:35:00|15337.5|15335.5|15337.6|15335.6|15337.8|15335.8|15337.5|15335.5|3
1629952510000|2021-08-26 04:35:10|15337.5|15335.5|15337.3|15335.3|15337.7|15335.7|15337.3|15335.3|9
1629952520000|2021-08-26 04:35:20|15337.2|15335.2|15336.6|15334.6|15337.2|15335.2|15336.6|15334.6|13
1629952530000|2021-08-26 04:35:30|15336.7|15334.7|15336.6|15334.6|15336.7|15334.7|15336.5|15334.5|3
1629952540000|2021-08-26 04:35:40|15336.7|15334.7|15336.5|15334.5|15336.7|15334.7|15336.5|15334.5|0
1629952550000|2021-08-26 04:35:50|15336.1|15334.1|15336.1|15334.1|15336.1|15334.1|15336|15334|12
1629952560000|2021-08-26 04:36:00|15336.2|15334.2|15336.5|15334.5|15336.6|15334.6|15336.2|15334.2|4
1629952570000|2021-08-26 04:36:10|15336.6|15334.6|15336.6|15334.6|15336.7|15334.7|15336.6|15334.6|2
1629952580000|2021-08-26 04:36:20|15336.7|15334.7|15336.6|15334.6|15336.7|15334.7|15336.6|15334.6|1
1629952590000|2021-08-26 04:36:30|15336.5|15334.5|15336.5|15334.5|15336.5|15334.5|15336.5|15334.5|0
1629952600000|2021-08-26 04:36:40|15336.6|15334.6|15336.3|15334.3|15336.7|15334.7|15336.3|15334.3|3
1629952610000|2021-08-26 04:36:50|15336.5|15334.5|15336.3|15334.3|15336.6|15334.6|15336.3|15334.3|0
1629952620000|2021-08-26 04:37:00|15336.2|15334.2|15335.6|15333.6|15336.2|15334.2|15335.6|15333.6|11
1629952630000|2021-08-26 04:37:10|15335.3|15333.3|15336|15334|15336|15334|15335.3|15333.3|11
1629952640000|2021-08-26 04:37:20|15335.8|15333.8|15336|15334|15336|15334|15335.7|15333.7|1
1629952650000|2021-08-26 04:37:30|15335.8|15333.8|15335.8|15333.8|15335.8|15333.8|15335.7|15333.7|1
1629952660000|2021-08-26 04:37:40|15335.7|15333.7|15336.3|15334.3|15336.3|15334.3|15335.7|15333.7|3
1629952670000|2021-08-26 04:37:50|15336.2|15334.2|15336.5|15334.5|15336.5|15334.5|15336|15334|2
1629952680000|2021-08-26 04:38:00|15336.6|15334.6|15336.3|15334.3|15336.7|15334.7|15336.3|15334.3|4
1629952690000|2021-08-26 04:38:10|15336.5|15334.5|15336.6|15334.6|15336.6|15334.6|15336.3|15334.3|2
1629952700000|2021-08-26 04:38:20|15336.7|15334.7|15336.6|15334.6|15336.7|15334.7|15336.6|15334.6|0
1629952710000|2021-08-26 04:38:30|15336.7|15334.7|15336.8|15334.8|15336.8|15334.8|15336.5|15334.5|2
1629952720000|2021-08-26 04:38:40|15336.7|15334.7|15336.1|15334.1|15336.7|15334.7|15336|15334|6
1629952730000|2021-08-26 04:38:50|15335.8|15333.8|15336.1|15334.1|15336.1|15334.1|15335.8|15333.8|7
1629952740000|2021-08-26 04:39:00|15336.2|15334.2|15336.2|15334.2|15336.2|15334.2|15336.1|15334.1|1
1629952750000|2021-08-26 04:39:10|15336.1|15334.1|15335.8|15333.8|15336.2|15334.2|15335.7|15333.7|10
1629952760000|2021-08-26 04:39:20|15335.7|15333.7|15335.6|15333.6|15335.8|15333.8|15335.6|15333.6|2
1629952770000|2021-08-26 04:39:30|15335.7|15333.7|15335.3|15333.3|15335.7|15333.7|15335.2|15333.2|4
1629952780000|2021-08-26 04:39:40|15335.5|15333.5|15335.3|15333.3|15335.5|15333.5|15335.3|15333.3|6
1629952800000|2021-08-26 04:40:00|15335.2|15333.2|15335.5|15333.5|15335.5|15333.5|15335.2|15333.2|2
1629952810000|2021-08-26 04:40:10|15335.3|15333.3|15335.5|15333.5|15335.6|15333.6|15335.3|15333.3|11
1629952820000|2021-08-26 04:40:20|15335.6|15333.6|15335.3|15333.3|15335.6|15333.6|15335.3|15333.3|2
1629952830000|2021-08-26 04:40:30|15335.5|15333.5|15335.6|15333.6|15336|15334|15335.5|15333.5|1
1629952840000|2021-08-26 04:40:40|15335.5|15333.5|15335.3|15333.3|15336.1|15334.1|15335.3|15333.3|5
1629952850000|2021-08-26 04:40:50|15335.5|15333.5|15335.8|15333.8|15335.8|15333.8|15335.3|15333.3|1
1629952860000|2021-08-26 04:41:00|15335.7|15333.7|15335.3|15333.3|15335.7|15333.7|15335.3|15333.3|1
1629952870000|2021-08-26 04:41:10|15335.2|15333.2|15335.3|15333.3|15335.3|15333.3|15335.2|15333.2|2
1629952890000|2021-08-26 04:41:30|15335.2|15333.2|15335.3|15333.3|15335.6|15333.6|15335.2|15333.2|3
1629952910000|2021-08-26 04:41:50|15335.5|15333.5|15335.5|15333.5|15335.5|15333.5|15335.2|15333.2|1
1629952920000|2021-08-26 04:42:00|15335.3|15333.3|15335.5|15333.5|15335.6|15333.6|15335.3|15333.3|3
1629952940000|2021-08-26 04:42:20|15335.6|15333.6|15335.6|15333.6|15335.6|15333.6|15335.6|15333.6|1
1629952950000|2021-08-26 04:42:30|15335.7|15333.7|15335.6|15333.6|15335.7|15333.7|15335.6|15333.6|0
1629952960000|2021-08-26 04:42:40|15335.7|15333.7|15335.8|15333.8|15335.8|15333.8|15335.7|15333.7|0
1629952970000|2021-08-26 04:42:50|15335.7|15333.7|15335.3|15333.3|15335.7|15333.7|15335.1|15333.1|5
1629952980000|2021-08-26 04:43:00|15335.2|15333.2|15334.8|15332.8|15335.2|15333.2|15334.5|15332.5|7
1629952990000|2021-08-26 04:43:10|15335|15333|15335.3|15333.3|15335.3|15333.3|15334.8|15332.8|0
1629953000000|2021-08-26 04:43:20|15335.5|15333.5|15335.5|15333.5|15335.5|15333.5|15335.5|15333.5|0
1629953010000|2021-08-26 04:43:30|15335.3|15333.3|15335.2|15333.2|15335.3|15333.3|15335.2|15333.2|1
1629953020000|2021-08-26 04:43:40|15335.1|15333.1|15334.6|15332.6|15335.1|15333.1|15334.5|15332.5|2
1629953030000|2021-08-26 04:43:50|15334.7|15332.7|15335.2|15333.2|15335.2|15333.2|15334.7|15332.7|3
1629953040000|2021-08-26 04:44:00|15335.1|15333.1|15334.8|15332.8|15335.3|15333.3|15334.8|15332.8|2
1629953050000|2021-08-26 04:44:10|15335|15333|15335.1|15333.1|15335.1|15333.1|15334.7|15332.7|0
1629953060000|2021-08-26 04:44:20|15335|15333|15334.8|15332.8|15335|15333|15334.7|15332.7|0
1629953070000|2021-08-26 04:44:30|15335|15333|15335|15333|15335|15333|15334.8|15332.8|0
1629953080000|2021-08-26 04:44:40|15335.3|15333.3|15334.8|15332.8|15335.3|15333.3|15334.8|15332.8|5
1629953100000|2021-08-26 04:45:00|15334.7|15332.7|15334.7|15332.7|15334.7|15332.7|15334.7|15332.7|1
1629953110000|2021-08-26 04:45:10|15334.8|15332.8|15334.8|15332.8|15335.1|15333.1|15334.8|15332.8|3
1629953120000|2021-08-26 04:45:20|15335|15333|15334.8|15332.8|15335.1|15333.1|15334.8|15332.8|1
1629953130000|2021-08-26 04:45:30|15335|15333|15334.8|15332.8|15335|15333|15334.8|15332.8|0
1629953140000|2021-08-26 04:45:40|15334.7|15332.7|15334.5|15332.5|15334.7|15332.7|15334.5|15332.5|4
1629953150000|2021-08-26 04:45:50|15334.3|15332.3|15334.3|15332.3|15334.3|15332.3|15334|15332|9
1629953160000|2021-08-26 04:46:00|15334.2|15332.2|15334.1|15332.1|15334.8|15332.8|15334.1|15332.1|5
1629953170000|2021-08-26 04:46:10|15334.2|15332.2|15334.1|15332.1|15334.2|15332.2|15334.1|15332.1|0
1629953180000|2021-08-26 04:46:20|15334|15332|15333.8|15331.8|15334.1|15332.1|15333.8|15331.8|3
1629953190000|2021-08-26 04:46:30|||||||||1
1629953200000|2021-08-26 04:46:40|15334|15332|15334.1|15332.1|15334.1|15332.1|15334|15332|2
1629953210000|2021-08-26 04:46:50|15334.2|15332.2|15334.1|15332.1|15334.2|15332.2|15334|15332|0
1629953220000|2021-08-26 04:47:00|15334|15332|15333.8|15331.8|15334.2|15332.2|15333.8|15331.8|21
1629953230000|2021-08-26 04:47:10|15334|15332|15334.1|15332.1|15334.1|15332.1|15334|15332|1
1629953240000|2021-08-26 04:47:20|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15334.2|15332.2|0
1629953260000|2021-08-26 04:47:40|15334.5|15332.5|15334.2|15332.2|15334.6|15332.6|15334.2|15332.2|6
1629953270000|2021-08-26 04:47:50|15334.3|15332.3|15334.3|15332.3|15334.3|15332.3|15334.3|15332.3|4
1629953280000|2021-08-26 04:48:00|15334.2|15332.2|15334|15332|15334.2|15332.2|15333.6|15331.6|10
1629953290000|2021-08-26 04:48:10|15333.8|15331.8|15333.8|15331.8|15334.1|15332.1|15333.6|15331.6|22
1629953300000|2021-08-26 04:48:20|15333.7|15331.7|15333.7|15331.7|15334|15332|15333.6|15331.6|1
1629953310000|2021-08-26 04:48:30|15334.1|15332.1|15333.8|15331.8|15334.5|15332.5|15333.8|15331.8|5
1629953330000|2021-08-26 04:48:50|15334|15332|15333.7|15331.7|15334|15332|15333.7|15331.7|1
1629953340000|2021-08-26 04:49:00|15333.8|15331.8|15334|15332|15334|15332|15333.7|15331.7|5
1629953350000|2021-08-26 04:49:10|15334.2|15332.2|15334.3|15332.3|15334.5|15332.5|15334.2|15332.2|13
1629953360000|2021-08-26 04:49:20|15334.5|15332.5|15334.6|15332.6|15334.8|15332.8|15334.3|15332.3|3
1629953370000|2021-08-26 04:49:30|15334.5|15332.5|15334.6|15332.6|15334.7|15332.7|15334.5|15332.5|1
1629953380000|2021-08-26 04:49:40|15334.5|15332.5|15334.6|15332.6|15334.6|15332.6|15334.5|15332.5|0
1629953400000|2021-08-26 04:50:00|15334.7|15332.7|15335.3|15333.3|15335.3|15333.3|15334.7|15332.7|9
1629953410000|2021-08-26 04:50:10|15335.2|15333.2|15334.8|15332.8|15335.2|15333.2|15334.7|15332.7|5
1629953420000|2021-08-26 04:50:20|15335|15333|15334.8|15332.8|15335.2|15333.2|15334.8|15332.8|4
1629953430000|2021-08-26 04:50:30|15334.7|15332.7|15334.8|15332.8|15335|15333|15334.6|15332.6|2
1629953440000|2021-08-26 04:50:40|15335|15333|15334.8|15332.8|15335|15333|15334.8|15332.8|2
1629953450000|2021-08-26 04:50:50|15335|15333|15334.8|15332.8|15335|15333|15334.8|15332.8|1
1629953470000|2021-08-26 04:51:10|15335.1|15333.1|15335|15333|15335.1|15333.1|15334.8|15332.8|3
1629953480000|2021-08-26 04:51:20|15335.1|15333.1|15334.7|15332.7|15335.1|15333.1|15334.7|15332.7|2
1629953490000|2021-08-26 04:51:30|15334.8|15332.8|15334.7|15332.7|15335.1|15333.1|15334.7|15332.7|4
1629953500000|2021-08-26 04:51:40|15334.5|15332.5|15334.6|15332.6|15334.6|15332.6|15334.5|15332.5|6
1629953510000|2021-08-26 04:51:50|15334.5|15332.5|15334.5|15332.5|15334.5|15332.5|15334.5|15332.5|0
1629953520000|2021-08-26 04:52:00|15334.2|15332.2|15333.8|15331.8|15334.3|15332.3|15333.8|15331.8|6
1629953530000|2021-08-26 04:52:10|15334|15332|15333.7|15331.7|15334.1|15332.1|15333.7|15331.7|2
1629953540000|2021-08-26 04:52:20|15333.8|15331.8|15334.1|15332.1|15334.3|15332.3|15333.7|15331.7|2
1629953550000|2021-08-26 04:52:30|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15334.1|15332.1|6
1629953560000|2021-08-26 04:52:40|15334.2|15332.2|15333.8|15331.8|15334.2|15332.2|15333.8|15331.8|1
1629953570000|2021-08-26 04:52:50|15334|15332|15334.1|15332.1|15334.1|15332.1|15334|15332|0
1629953580000|2021-08-26 04:53:00|15334|15332|15334.1|15332.1|15334.1|15332.1|15333.8|15331.8|1
1629953590000|2021-08-26 04:53:10|15334|15332|15333.8|15331.8|15334.1|15332.1|15333.5|15331.5|4
1629953600000|2021-08-26 04:53:20|15334|15332|15333.7|15331.7|15334.1|15332.1|15333.7|15331.7|0
1629953610000|2021-08-26 04:53:30|15333.8|15331.8|15334.1|15332.1|15334.1|15332.1|15333.7|15331.7|1
1629953620000|2021-08-26 04:53:40|15334|15332|15334.1|15332.1|15334.1|15332.1|15334|15332|0
1629953630000|2021-08-26 04:53:50|15334.2|15332.2|15334.3|15332.3|15334.5|15332.5|15334.1|15332.1|5
1629953640000|2021-08-26 04:54:00|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15334.2|15332.2|3
1629953650000|2021-08-26 04:54:10|15334.5|15332.5|15334.5|15332.5|15334.5|15332.5|15334.5|15332.5|2
1629953660000|2021-08-26 04:54:20|15334.6|15332.6|15334.3|15332.3|15334.7|15332.7|15334.3|15332.3|3
1629953670000|2021-08-26 04:54:30|15334.5|15332.5|15334.3|15332.3|15334.6|15332.6|15334.2|15332.2|3
1629953680000|2021-08-26 04:54:40|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15334.3|15332.3|1
1629953710000|2021-08-26 04:55:10|15334.2|15332.2|15334.3|15332.3|15334.6|15332.6|15334.2|15332.2|3
1629953720000|2021-08-26 04:55:20|15334.5|15332.5|15334.3|15332.3|15334.6|15332.6|15334.2|15332.2|3
1629953730000|2021-08-26 04:55:30|15334.5|15332.5|15334.5|15332.5|15334.6|15332.6|15334.3|15332.3|0
1629953740000|2021-08-26 04:55:40|15334.2|15332.2|15333.8|15331.8|15334.2|15332.2|15333.8|15331.8|4
1629953760000|2021-08-26 04:56:00|15334|15332|15333.8|15331.8|15334.1|15332.1|15333.8|15331.8|1
1629953770000|2021-08-26 04:56:10|15334|15332|15333.7|15331.7|15334|15332|15333.7|15331.7|2
1629953780000|2021-08-26 04:56:20|15333.6|15331.6|15333.5|15331.5|15333.6|15331.6|15333.3|15331.3|4
1629953790000|2021-08-26 04:56:30|15333.3|15331.3|15332.8|15330.8|15333.5|15331.5|15332.7|15330.7|14
1629953810000|2021-08-26 04:56:50|15333|15331|15332.3|15330.3|15333.2|15331.2|15332.3|15330.3|13
1629953820000|2021-08-26 04:57:00|15332.2|15330.2|15332.1|15330.1|15332.5|15330.5|15332.1|15330.1|11
1629953830000|2021-08-26 04:57:10|15332|15330|15332.3|15330.3|15332.3|15330.3|15332|15330|4
1629953840000|2021-08-26 04:57:20|15332.6|15330.6|15332.8|15330.8|15332.8|15330.8|15332.6|15330.6|7
1629953850000|2021-08-26 04:57:30|15333|15331|15332.8|15330.8|15333.2|15331.2|15332.8|15330.8|4
1629953860000|2021-08-26 04:57:40|15333|15331|15332.7|15330.7|15333.1|15331.1|15332.7|15330.7|4
1629953870000|2021-08-26 04:57:50|15332.6|15330.6|15332.8|15330.8|15332.8|15330.8|15332.5|15330.5|5
1629953880000|2021-08-26 04:58:00|15332.7|15330.7|15333|15331|15333|15331|15332.6|15330.6|3
1629953890000|2021-08-26 04:58:10|15332.8|15330.8|15332.8|15330.8|15332.8|15330.8|15332.7|15330.7|0
1629953900000|2021-08-26 04:58:20|15333|15331|15332.8|15330.8|15333.2|15331.2|15332.7|15330.7|5
1629953910000|2021-08-26 04:58:30|15333|15331|15332.8|15330.8|15333.1|15331.1|15332.8|15330.8|0
1629953920000|2021-08-26 04:58:40|15332.7|15330.7|15332.6|15330.6|15332.8|15330.8|15332.6|15330.6|0
1629953930000|2021-08-26 04:58:50|15332.5|15330.5|15333.3|15331.3|15333.5|15331.5|15332.5|15330.5|14
1629953940000|2021-08-26 04:59:00|15333.2|15331.2|15333.1|15331.1|15333.3|15331.3|15332.7|15330.7|3
1629953950000|2021-08-26 04:59:10|15333|15331|15333.1|15331.1|15333.1|15331.1|15333|15331|0
1629953960000|2021-08-26 04:59:20|15333.2|15331.2|15333.1|15331.1|15333.5|15331.5|15333.1|15331.1|2
1629953980000|2021-08-26 04:59:40|15333.2|15331.2|15333.7|15331.7|15333.7|15331.7|15333.1|15331.1|2
1629953990000|2021-08-26 04:59:50|15333.6|15331.6|15333.6|15331.6|15333.8|15331.8|15333.5|15331.5|5
1629954000000|2021-08-26 05:00:00|15333.5|15331.5|15334.6|15332.6|15334.6|15332.6|15333.2|15331.2|19
1629954010000|2021-08-26 05:00:10|15334.5|15332.5|15334.3|15332.3|15334.6|15332.6|15334.1|15332.1|7
1629954020000|2021-08-26 05:00:20|15334.2|15332.2|15333.3|15331.3|15334.2|15332.2|15333.2|15331.2|10
1629954030000|2021-08-26 05:00:30|15333.2|15331.2|15332.8|15330.8|15333.2|15331.2|15332.7|15330.7|1
1629954040000|2021-08-26 05:00:40|15332.7|15330.7|15332.3|15330.3|15332.7|15330.7|15332.1|15330.1|12
1629954050000|2021-08-26 05:00:50|15332.2|15330.2|15332.3|15330.3|15332.6|15330.6|15332.2|15330.2|2
1629954060000|2021-08-26 05:01:00|15332.2|15330.2|15332.8|15330.8|15333.1|15331.1|15332.2|15330.2|5
1629954070000|2021-08-26 05:01:10|15332.7|15330.7|15332.3|15330.3|15332.8|15330.8|15332.3|15330.3|0
1629954080000|2021-08-26 05:01:20|15332.1|15330.1|15332.7|15330.7|15332.7|15330.7|15332|15330|7
1629954090000|2021-08-26 05:01:30|15332.6|15330.6|15333|15331|15333.1|15331.1|15332.6|15330.6|11
1629954100000|2021-08-26 05:01:40|15333.1|15331.1|15334.3|15332.3|15334.3|15332.3|15333.1|15331.1|18
1629954110000|2021-08-26 05:01:50|15334.2|15332.2|15334.2|15332.2|15334.3|15332.3|15334|15332|5
1629954120000|2021-08-26 05:02:00|15334.3|15332.3|15334.1|15332.1|15334.6|15332.6|15333.8|15331.8|4
1629954130000|2021-08-26 05:02:10|15334|15332|15333.8|15331.8|15334|15332|15333.5|15331.5|2
1629954140000|2021-08-26 05:02:20|15334|15332|15334.1|15332.1|15334.2|15332.2|15333.7|15331.7|2
1629954150000|2021-08-26 05:02:30|15334|15332|15334.1|15332.1|15334.1|15332.1|15333.7|15331.7|2
1629954160000|2021-08-26 05:02:40|15334|15332|15334.6|15332.6|15334.6|15332.6|15334|15332|3
1629954170000|2021-08-26 05:02:50|15334.7|15332.7|15335.3|15333.3|15335.7|15333.7|15334.6|15332.6|20
1629954180000|2021-08-26 05:03:00|15335.2|15333.2|15334.6|15332.6|15335.3|15333.3|15334.5|15332.5|9
1629954190000|2021-08-26 05:03:10|15334.5|15332.5|15334.8|15332.8|15334.8|15332.8|15334.3|15332.3|0
1629954200000|2021-08-26 05:03:20|15335|15333|15334.3|15332.3|15335|15333|15334.3|15332.3|0
1629954210000|2021-08-26 05:03:30|15334.2|15332.2|15334.1|15332.1|15334.3|15332.3|15334.1|15332.1|6
1629954220000|2021-08-26 05:03:40|15334|15332|15333.6|15331.6|15334.1|15332.1|15333.6|15331.6|3
1629954230000|2021-08-26 05:03:50|15333.7|15331.7|15333.3|15331.3|15333.8|15331.8|15333.3|15331.3|3
1629954240000|2021-08-26 05:04:00|15333.5|15331.5|15333.3|15331.3|15334|15332|15333.3|15331.3|2
1629954250000|2021-08-26 05:04:10|15333.5|15331.5|15333.1|15331.1|15333.8|15331.8|15333.1|15331.1|2
1629954260000|2021-08-26 05:04:20|15333.2|15331.2|15333.1|15331.1|15333.6|15331.6|15332.7|15330.7|10
1629954270000|2021-08-26 05:04:30|15332.8|15330.8|15333.1|15331.1|15333.2|15331.2|15332.5|15330.5|10
1629954280000|2021-08-26 05:04:40|15333|15331|15333.1|15331.1|15333.2|15331.2|15332.7|15330.7|1
1629954290000|2021-08-26 05:04:50|15333|15331|15332.3|15330.3|15333.2|15331.2|15332.3|15330.3|6
1629954300000|2021-08-26 05:05:00|15332.2|15330.2|15331.6|15329.6|15332.3|15330.3|15331.6|15329.6|13
1629954310000|2021-08-26 05:05:10|15331.5|15329.5|15332.8|15330.8|15332.8|15330.8|15331.5|15329.5|14
1629954320000|2021-08-26 05:05:20|15333|15331|15333.1|15331.1|15333.1|15331.1|15332.8|15330.8|1
1629954330000|2021-08-26 05:05:30|15333|15331|15333.6|15331.6|15333.6|15331.6|15332.8|15330.8|6
1629954340000|2021-08-26 05:05:40|15333.5|15331.5|15333.6|15331.6|15333.7|15331.7|15333.3|15331.3|4
1629954350000|2021-08-26 05:05:50|15333.5|15331.5|15332.6|15330.6|15333.6|15331.6|15332.6|15330.6|2
1629954360000|2021-08-26 05:06:00|15332.5|15330.5|15332.6|15330.6|15332.8|15330.8|15332.3|15330.3|3
1629954370000|2021-08-26 05:06:10|15332.7|15330.7|15333.3|15331.3|15333.3|15331.3|15332.6|15330.6|1
1629954380000|2021-08-26 05:06:20|15333.5|15331.5|15334|15332|15334.1|15332.1|15333.5|15331.5|3
1629954390000|2021-08-26 05:06:30|15334.1|15332.1|15334.1|15332.1|15334.3|15332.3|15333.6|15331.6|3
1629954400000|2021-08-26 05:06:40|15334|15332|15334.6|15332.6|15334.6|15332.6|15334|15332|6
1629954410000|2021-08-26 05:06:50|15334.7|15332.7|15334.1|15332.1|15334.8|15332.8|15334|15332|3
1629954420000|2021-08-26 05:07:00|15334|15332|15334.1|15332.1|15334.2|15332.2|15333.6|15331.6|3
1629954430000|2021-08-26 05:07:10|15334.2|15332.2|15333.8|15331.8|15334.3|15332.3|15333.6|15331.6|0
1629954440000|2021-08-26 05:07:20|15334|15332|15334.3|15332.3|15334.3|15332.3|15333.8|15331.8|5
1629954450000|2021-08-26 05:07:30|15334.2|15332.2|15334.3|15332.3|15334.6|15332.6|15333.8|15331.8|3
1629954460000|2021-08-26 05:07:40|15334.2|15332.2|15334.8|15332.8|15335|15333|15334|15332|0
1629954470000|2021-08-26 05:07:50|15334.7|15332.7|15334.8|15332.8|15334.8|15332.8|15334.1|15332.1|4
1629954480000|2021-08-26 05:08:00|15334.7|15332.7|15335.3|15333.3|15335.3|15333.3|15334.3|15332.3|11
1629954490000|2021-08-26 05:08:10|15335.5|15333.5|15335.6|15333.6|15335.6|15333.6|15335.3|15333.3|7
1629954500000|2021-08-26 05:08:20|15335.3|15333.3|15335.3|15333.3|15335.3|15333.3|15334.8|15332.8|2
1629954510000|2021-08-26 05:08:30|15335.5|15333.5|15335.1|15333.1|15335.5|15333.5|15335.1|15333.1|1
1629954520000|2021-08-26 05:08:40|15335.2|15333.2|15335.1|15333.1|15335.5|15333.5|15335|15333|1
1629954530000|2021-08-26 05:08:50|15335.2|15333.2|15335.1|15333.1|15335.2|15333.2|15335|15333|1
1629954540000|2021-08-26 05:09:00|15335|15333|15334.8|15332.8|15335.1|15333.1|15334.8|15332.8|2
1629954550000|2021-08-26 05:09:10|15335|15333|15335.2|15333.2|15335.3|15333.3|15334.8|15332.8|1
1629954560000|2021-08-26 05:09:20|15335.3|15333.3|15335.5|15333.5|15335.7|15333.7|15335.1|15333.1|0
1629954570000|2021-08-26 05:09:30|15335.3|15333.3|15334.8|15332.8|15335.3|15333.3|15334.8|15332.8|3
1629954580000|2021-08-26 05:09:40|15334.6|15332.6|15334.7|15332.7|15334.8|15332.8|15334.6|15332.6|2
1629954590000|2021-08-26 05:09:50|15334.8|15332.8|15335.3|15333.3|15335.6|15333.6|15334.8|15332.8|0
1629954600000|2021-08-26 05:10:00|15335.5|15333.5|15335.3|15333.3|15335.6|15333.6|15335.2|15333.2|0
1629954610000|2021-08-26 05:10:10|15335.5|15333.5|15335.2|15333.2|15335.7|15333.7|15335.2|15333.2|6
1629954620000|2021-08-26 05:10:20|15335.3|15333.3|15335.6|15333.6|15336|15334|15335.2|15333.2|1
1629954630000|2021-08-26 05:10:30|15335.7|15333.7|15335.2|15333.2|15335.8|15333.8|15335.2|15333.2|4
1629954640000|2021-08-26 05:10:40|15335.1|15333.1|15335.2|15333.2|15335.3|15333.3|15335.1|15333.1|1
1629954650000|2021-08-26 05:10:50|15335.3|15333.3|15334.8|15332.8|15335.3|15333.3|15334.5|15332.5|1
1629954660000|2021-08-26 05:11:00|15334.7|15332.7|15335.5|15333.5|15335.5|15333.5|15334.7|15332.7|0
1629954670000|2021-08-26 05:11:10|15335.3|15333.3|15335.1|15333.1|15335.5|15333.5|15334.6|15332.6|12
1629954680000|2021-08-26 05:11:20|15335.2|15333.2|15334.8|15332.8|15335.3|15333.3|15334.8|15332.8|13
1629954690000|2021-08-26 05:11:30|15335|15333|15335.3|15333.3|15335.3|15333.3|15335|15333|0
1629954700000|2021-08-26 05:11:40|15335.5|15333.5|15335.6|15333.6|15335.6|15333.6|15335.3|15333.3|2
1629954710000|2021-08-26 05:11:50|15335.5|15333.5|15335.1|15333.1|15335.6|15333.6|15335|15333|5
1629954720000|2021-08-26 05:12:00|15335|15333|15335.1|15333.1|15335.5|15333.5|15334.8|15332.8|6
1629954730000|2021-08-26 05:12:10|15335|15333|15335|15333|15335.1|15333.1|15334.7|15332.7|8
1629954740000|2021-08-26 05:12:20|15334.8|15332.8|15334.6|15332.6|15334.8|15332.8|15334.5|15332.5|7
1629954750000|2021-08-26 05:12:30|15334.7|15332.7|15335.1|15333.1|15335.1|15333.1|15334.5|15332.5|3
1629954760000|2021-08-26 05:12:40|15335.2|15333.2|15335.3|15333.3|15335.7|15333.7|15335.2|15333.2|10
1629954770000|2021-08-26 05:12:50|15335.6|15333.6|15334.8|15332.8|15335.7|15333.7|15334.8|15332.8|15
1629954780000|2021-08-26 05:13:00|15335|15333|15334.8|15332.8|15335|15333|15334.7|15332.7|2
1629954790000|2021-08-26 05:13:10|15335|15333|15335.1|15333.1|15335.1|15333.1|15334.8|15332.8|0
1629954800000|2021-08-26 05:13:20|15335|15333|15335.6|15333.6|15335.6|15333.6|15334.8|15332.8|5
1629954810000|2021-08-26 05:13:30|15335.7|15333.7|15335.3|15333.3|15336|15334|15335.3|15333.3|9
1629954820000|2021-08-26 05:13:40|15335.1|15333.1|15335.3|15333.3|15335.5|15333.5|15334.8|15332.8|5
1629954830000|2021-08-26 05:13:50|15335.2|15333.2|15335.1|15333.1|15335.3|15333.3|15335.1|15333.1|1
1629954840000|2021-08-26 05:14:00|15335|15333|15335.1|15333.1|15335.3|15333.3|15335|15333|6
1629954850000|2021-08-26 05:14:10|15335|15333|15334.8|15332.8|15335|15333|15334.5|15332.5|8
1629954860000|2021-08-26 05:14:20|15334.7|15332.7|15334.5|15332.5|15334.8|15332.8|15334.1|15332.1|10
1629954870000|2021-08-26 05:14:30|15334.3|15332.3|15335.3|15333.3|15335.5|15333.5|15334.3|15332.3|7
1629954880000|2021-08-26 05:14:40|15335.2|15333.2|15334.8|15332.8|15335.6|15333.6|15334.7|15332.7|7
1629954890000|2021-08-26 05:14:50|15335|15333|15335.1|15333.1|15335.2|15333.2|15334.8|15332.8|2
1629954900000|2021-08-26 05:15:00|15335.2|15333.2|15335.6|15333.6|15335.8|15333.8|15335.1|15333.1|22
1629954910000|2021-08-26 05:15:10|15335.5|15333.5|15335.3|15333.3|15335.5|15333.5|15335.3|15333.3|0
1629954920000|2021-08-26 05:15:20|15335.2|15333.2|15334.3|15332.3|15335.2|15333.2|15334.3|15332.3|11
1629954930000|2021-08-26 05:15:30|15334.7|15332.7|15334.5|15332.5|15335.2|15333.2|15334.5|15332.5|6
1629954940000|2021-08-26 05:15:40|15334.6|15332.6|15334.6|15332.6|15334.6|15332.6|15334.3|15332.3|5
1629954950000|2021-08-26 05:15:50|15334.5|15332.5|15334.3|15332.3|15334.6|15332.6|15334.3|15332.3|0
1629954960000|2021-08-26 05:16:00|15334.1|15332.1|15334.1|15332.1|15334.2|15332.2|15334.1|15332.1|5
1629954970000|2021-08-26 05:16:10|15334|15332|15333.7|15331.7|15334|15332|15333.6|15331.6|16
1629954980000|2021-08-26 05:16:20|15333.8|15331.8|15333.8|15331.8|15333.8|15331.8|15333.8|15331.8|1
1629954990000|2021-08-26 05:16:30|15334|15332|15334|15332|15334.5|15332.5|15334|15332|7
1629955000000|2021-08-26 05:16:40|15334.1|15332.1|15334.5|15332.5|15334.6|15332.6|15334.1|15332.1|1
1629955010000|2021-08-26 05:16:50|15334.3|15332.3|15334.6|15332.6|15334.7|15332.7|15334.2|15332.2|1
1629955020000|2021-08-26 05:17:00|15334.7|15332.7|15334.7|15332.7|15335.3|15333.3|15334.6|15332.6|17
1629955030000|2021-08-26 05:17:10|15334.8|15332.8|15334.7|15332.7|15334.8|15332.8|15334.6|15332.6|0
1629955040000|2021-08-26 05:17:20|15334.6|15332.6|15335.1|15333.1|15335.2|15333.2|15334.2|15332.2|1
1629955050000|2021-08-26 05:17:30|15335|15333|15335.1|15333.1|15335.2|15333.2|15334.8|15332.8|1
1629955060000|2021-08-26 05:17:40|15335|15333|15334.3|15332.3|15335.2|15333.2|15334.3|15332.3|1
1629955070000|2021-08-26 05:17:50|15334.5|15332.5|15334.6|15332.6|15334.7|15332.7|15334.3|15332.3|0
1629955080000|2021-08-26 05:18:00|15334.5|15332.5|15334.3|15332.3|15334.6|15332.6|15334.3|15332.3|1
1629955100000|2021-08-26 05:18:20|15334.2|15332.2|15335.8|15333.8|15336.1|15334.1|15334|15332|92
1629955110000|2021-08-26 05:18:30|15335.7|15333.7|15335.6|15333.6|15335.8|15333.8|15335.3|15333.3|5
1629955120000|2021-08-26 05:18:40|15335.7|15333.7|15335.6|15333.6|15335.8|15333.8|15335.6|15333.6|6
1629955130000|2021-08-26 05:18:50|15335.7|15333.7|15336.1|15334.1|15336.3|15334.3|15335.7|15333.7|2
1629955140000|2021-08-26 05:19:00|15336|15334|15336|15334|15336.2|15334.2|15335.8|15333.8|0
1629955150000|2021-08-26 05:19:10|15335.8|15333.8|15336.1|15334.1|15336.2|15334.2|15335.7|15333.7|8
1629955160000|2021-08-26 05:19:20|15335.8|15333.8|15336.1|15334.1|15336.5|15334.5|15335.8|15333.8|4
1629955170000|2021-08-26 05:19:30|15336.2|15334.2|15337.1|15335.1|15337.1|15335.1|15336.1|15334.1|11
1629955180000|2021-08-26 05:19:40|15337|15335|15337.1|15335.1|15337.3|15335.3|15336.8|15334.8|19
1629955190000|2021-08-26 05:19:50|15337|15335|15337.1|15335.1|15337.5|15335.5|15336.7|15334.7|7
1629955200000|2021-08-26 05:20:00|15337.3|15335.3|15338.1|15336.1|15338.2|15336.2|15337.1|15335.1|21
1629955210000|2021-08-26 05:20:10|15338|15336|15338.1|15336.1|15338.2|15336.2|15337.6|15335.6|12
1629955220000|2021-08-26 05:20:20|15338|15336|15338.1|15336.1|15338.1|15336.1|15337.8|15335.8|2
1629955230000|2021-08-26 05:20:30|15338.3|15336.3|15339.1|15337.1|15339.5|15337.5|15338.2|15336.2|37
1629955240000|2021-08-26 05:20:40|15339|15337|15339.3|15337.3|15339.7|15337.7|15339|15337|11
1629955250000|2021-08-26 05:20:50|15339.2|15337.2|15339|15337|15339.2|15337.2|15338.6|15336.6|11
1629955260000|2021-08-26 05:21:00|15339.3|15337.3|15340.2|15338.2|15340.7|15338.7|15339.2|15337.2|29
1629955270000|2021-08-26 05:21:10|15340.3|15338.3|15340.1|15338.1|15340.3|15338.3|15339.5|15337.5|12
1629955280000|2021-08-26 05:21:20|15340|15338|15339.8|15337.8|15340.1|15338.1|15339.7|15337.7|5
1629955290000|2021-08-26 05:21:30|15340|15338|15340.8|15338.8|15340.8|15338.8|15339.8|15337.8|14
1629955300000|2021-08-26 05:21:40|15341|15339|15342.3|15340.3|15342.7|15340.7|15341|15339|55
1629955310000|2021-08-26 05:21:50|15342.2|15340.2|15342.1|15340.1|15342.2|15340.2|15341.6|15339.6|13
1629955320000|2021-08-26 05:22:00|15342.2|15340.2|15342.2|15340.2|15342.3|15340.3|15341.7|15339.7|6
1629955330000|2021-08-26 05:22:10|15342.3|15340.3|15342.3|15340.3|15342.5|15340.5|15341.7|15339.7|16
1629955340000|2021-08-26 05:22:20|15342.5|15340.5|15343.5|15341.5|15343.5|15341.5|15342.2|15340.2|16
1629955350000|2021-08-26 05:22:30|15343.3|15341.3|15343.3|15341.3|15343.6|15341.6|15343|15341|19
1629955360000|2021-08-26 05:22:40|15343.5|15341.5|15342.5|15340.5|15343.5|15341.5|15342.5|15340.5|21
1629955370000|2021-08-26 05:22:50|15342.3|15340.3|15341.7|15339.7|15342.3|15340.3|15341.5|15339.5|39
1629955380000|2021-08-26 05:23:00|15341.6|15339.6|15342.8|15340.8|15343.2|15341.2|15341.6|15339.6|47
1629955390000|2021-08-26 05:23:10|15342.7|15340.7|15342.6|15340.6|15342.7|15340.7|15342.5|15340.5|1
1629955400000|2021-08-26 05:23:20|15342.7|15340.7|15342.2|15340.2|15342.7|15340.7|15342|15340|10
1629955410000|2021-08-26 05:23:30|15342.3|15340.3|15342.2|15340.2|15342.5|15340.5|15342|15340|8
1629955420000|2021-08-26 05:23:40|15342.3|15340.3|15342.6|15340.6|15342.6|15340.6|15342|15340|2
1629955430000|2021-08-26 05:23:50|15342.5|15340.5|15341.8|15339.8|15342.5|15340.5|15341.5|15339.5|19
1629955440000|2021-08-26 05:24:00|15342.5|15340.5|15342.8|15340.8|15343.1|15341.1|15342.5|15340.5|16
1629955450000|2021-08-26 05:24:10|15342.7|15340.7|15341.8|15339.8|15342.8|15340.8|15341.8|15339.8|4
1629955460000|2021-08-26 05:24:20|15341.7|15339.7|15342.1|15340.1|15342.3|15340.3|15341.5|15339.5|8
1629955470000|2021-08-26 05:24:30|15342|15340|15342.3|15340.3|15342.5|15340.5|15341.8|15339.8|1
1629955480000|2021-08-26 05:24:40|15342.2|15340.2|15342.1|15340.1|15342.2|15340.2|15342.1|15340.1|1
1629955490000|2021-08-26 05:24:50|15342.2|15340.2|15342.1|15340.1|15342.5|15340.5|15342.1|15340.1|1
1629955500000|2021-08-26 05:25:00|15342.2|15340.2|15342.8|15340.8|15343.1|15341.1|15342.2|15340.2|12
1629955510000|2021-08-26 05:25:10|15342.6|15340.6|15342.5|15340.5|15342.7|15340.7|15342.5|15340.5|3
1629955520000|2021-08-26 05:25:20|15342.6|15340.6|15342.8|15340.8|15342.8|15340.8|15342.5|15340.5|2
1629955530000|2021-08-26 05:25:30|15342.7|15340.7|15342.3|15340.3|15342.7|15340.7|15341.6|15339.6|5
1629955540000|2021-08-26 05:25:40|15342.5|15340.5|15342.1|15340.1|15342.5|15340.5|15342|15340|2
1629955550000|2021-08-26 05:25:50|15342.2|15340.2|15341.7|15339.7|15342.3|15340.3|15341.7|15339.7|18
1629955560000|2021-08-26 05:26:00|15341.8|15339.8|15341.5|15339.5|15342|15340|15341.2|15339.2|36
1629955570000|2021-08-26 05:26:10|15341.6|15339.6|15341.1|15339.1|15341.6|15339.6|15341.1|15339.1|7
1629955580000|2021-08-26 05:26:20|15341|15339|15341.2|15339.2|15341.3|15339.3|15340.8|15338.8|4
1629955590000|2021-08-26 05:26:30|15341.3|15339.3|15340.8|15338.8|15341.3|15339.3|15340.8|15338.8|3
1629955600000|2021-08-26 05:26:40|15341|15339|15340.3|15338.3|15341|15339|15340.2|15338.2|15
1629955610000|2021-08-26 05:26:50|15340.2|15338.2|15340.1|15338.1|15340.6|15338.6|15340|15338|8
1629955620000|2021-08-26 05:27:00|15340.2|15338.2|15340.6|15338.6|15340.6|15338.6|15340.1|15338.1|8
1629955630000|2021-08-26 05:27:10|15340.7|15338.7|15341.1|15339.1|15341.1|15339.1|15340.7|15338.7|6
1629955640000|2021-08-26 05:27:20|15341|15339|15341|15339|15341.1|15339.1|15340.6|15338.6|0
1629955650000|2021-08-26 05:27:30|15340.8|15338.8|15340.8|15338.8|15341|15339|15340.8|15338.8|0
1629955660000|2021-08-26 05:27:40|15341|15339|15340.3|15338.3|15341|15339|15340.1|15338.1|4
1629955670000|2021-08-26 05:27:50|15340.5|15338.5|15340.8|15338.8|15341|15339|15340.3|15338.3|1
1629955680000|2021-08-26 05:28:00|15340.7|15338.7|15340.8|15338.8|15341|15339|15340.5|15338.5|6
1629955690000|2021-08-26 05:28:10|15341|15339|15340.8|15338.8|15341.2|15339.2|15340.8|15338.8|4
1629955700000|2021-08-26 05:28:20|15341|15339|15340.7|15338.7|15341|15339|15340.7|15338.7|0
1629955710000|2021-08-26 05:28:30|15340.6|15338.6|15340.3|15338.3|15340.6|15338.6|15340.1|15338.1|3
1629955720000|2021-08-26 05:28:40|15340.5|15338.5|15340.3|15338.3|15340.6|15338.6|15340.3|15338.3|0
1629955730000|2021-08-26 05:28:50|15340.5|15338.5|15340.3|15338.3|15340.5|15338.5|15340.1|15338.1|7
1629955740000|2021-08-26 05:29:00|15340.5|15338.5|15340.8|15338.8|15341|15339|15340.3|15338.3|1
1629955750000|2021-08-26 05:29:10|15341|15339|15340.8|15338.8|15341.1|15339.1|15340.7|15338.7|1
1629955760000|2021-08-26 05:29:20|15341|15339|15341.3|15339.3|15341.5|15339.5|15341|15339|6
1629955770000|2021-08-26 05:29:30|15341.5|15339.5|15342|15340|15342.1|15340.1|15341.3|15339.3|5
1629955780000|2021-08-26 05:29:40|15341.8|15339.8|15342.6|15340.6|15342.7|15340.7|15341.8|15339.8|12
1629955790000|2021-08-26 05:29:50|15342.5|15340.5|15342.6|15340.6|15342.6|15340.6|15342.5|15340.5|1
1629955800000|2021-08-26 05:30:00|15342.5|15340.5|15341.8|15339.8|15343.1|15341.1|15341.7|15339.7|21
1629955810000|2021-08-26 05:30:10|15342|15340|15341.6|15339.6|15342|15340|15341.6|15339.6|0
1629955830000|2021-08-26 05:30:30|15341.7|15339.7|15341.1|15339.1|15341.7|15339.7|15341.1|15339.1|7
1629955840000|2021-08-26 05:30:40|15340.8|15338.8|15340.8|15338.8|15341|15339|15340.8|15338.8|4
1629955850000|2021-08-26 05:30:50|15340.7|15338.7|15340.6|15338.6|15340.7|15338.7|15340.6|15338.6|3
1629955860000|2021-08-26 05:31:00|15340.7|15338.7|15341.1|15339.1|15341.1|15339.1|15340.7|15338.7|7
1629955870000|2021-08-26 05:31:10|15340.8|15338.8|15340.1|15338.1|15340.8|15338.8|15340.1|15338.1|10
1629955880000|2021-08-26 05:31:20|15340.2|15338.2|15340.7|15338.7|15340.7|15338.7|15340|15338|2
1629955890000|2021-08-26 05:31:30|15340.8|15338.8|15341|15339|15341.1|15339.1|15340.6|15338.6|3
1629955900000|2021-08-26 05:31:40|15340.8|15338.8|15340.6|15338.6|15341|15339|15340.6|15338.6|3
1629955910000|2021-08-26 05:31:50|15340.5|15338.5|15340.2|15338.2|15340.6|15338.6|15340.1|15338.1|2
1629955920000|2021-08-26 05:32:00|15340.1|15338.1|15340.7|15338.7|15340.7|15338.7|15340.1|15338.1|5
1629955930000|2021-08-26 05:32:10|15340.6|15338.6|15340.3|15338.3|15340.7|15338.7|15340.3|15338.3|1
1629955940000|2021-08-26 05:32:20|15340.2|15338.2|15340.5|15338.5|15340.5|15338.5|15340.1|15338.1|6
1629955950000|2021-08-26 05:32:30|15340.3|15338.3|15340|15338|15340.3|15338.3|15339.8|15337.8|6
1629955960000|2021-08-26 05:32:40|15339.8|15337.8|15339.8|15337.8|15340|15338|15339.8|15337.8|0
1629955970000|2021-08-26 05:32:50|15339.7|15337.7|15339.1|15337.1|15339.7|15337.7|15339.1|15337.1|15
1629955980000|2021-08-26 05:33:00|15338.8|15336.8|15339.1|15337.1|15339.1|15337.1|15338.6|15336.6|20
1629955990000|2021-08-26 05:33:10|15339.2|15337.2|15339.6|15337.6|15339.7|15337.7|15339.2|15337.2|7
1629956000000|2021-08-26 05:33:20|15339.7|15337.7|15340.3|15338.3|15340.3|15338.3|15339.6|15337.6|9
1629956010000|2021-08-26 05:33:30|15340.2|15338.2|15340.2|15338.2|15340.3|15338.3|15340|15338|11
1629956020000|2021-08-26 05:33:40|15340.1|15338.1|15340.5|15338.5|15340.5|15338.5|15339.6|15337.6|13
1629956030000|2021-08-26 05:33:50|15340.6|15338.6|15340.3|15338.3|15340.7|15338.7|15340.2|15338.2|3
1629956040000|2021-08-26 05:34:00|15340.1|15338.1|15339.6|15337.6|15340.3|15338.3|15339.3|15337.3|15
1629956050000|2021-08-26 05:34:10|15339.7|15337.7|15339.2|15337.2|15339.7|15337.7|15339.2|15337.2|4
1629956060000|2021-08-26 05:34:20|15339.1|15337.1|15339.5|15337.5|15339.5|15337.5|15339.1|15337.1|3
1629956070000|2021-08-26 05:34:30|15339.8|15337.8|15339.8|15337.8|15339.8|15337.8|15339.8|15337.8|5
1629956080000|2021-08-26 05:34:40|15340|15338|15340.1|15338.1|15340.1|15338.1|15339.8|15337.8|3
1629956090000|2021-08-26 05:34:50|15340.3|15338.3|15340.2|15338.2|15340.5|15338.5|15340.1|15338.1|3
1629956100000|2021-08-26 05:35:00|15340.3|15338.3|15340.2|15338.2|15340.5|15338.5|15340.2|15338.2|7
1629956110000|2021-08-26 05:35:10|15340.1|15338.1|15339.8|15337.8|15340.1|15338.1|15339.3|15337.3|16
1629956120000|2021-08-26 05:35:20|15339.6|15337.6|15339.3|15337.3|15339.6|15337.6|15339.2|15337.2|2
1629956130000|2021-08-26 05:35:30|15339.1|15337.1|15339.1|15337.1|15339.1|15337.1|15339|15337|5
1629956140000|2021-08-26 05:35:40|15339|15337|15338.8|15336.8|15339.3|15337.3|15338.8|15336.8|3
1629956150000|2021-08-26 05:35:50|15339|15337|15338.7|15336.7|15339.2|15337.2|15338.7|15336.7|1
1629956160000|2021-08-26 05:36:00|15338.6|15336.6|15339.3|15337.3|15339.3|15337.3|15338.3|15336.3|15
1629956170000|2021-08-26 05:36:10|15339.2|15337.2|15338.8|15336.8|15339.6|15337.6|15338.8|15336.8|2
1629956180000|2021-08-26 05:36:20|15338.7|15336.7|15338.7|15336.7|15338.8|15336.8|15338.6|15336.6|2
1629956190000|2021-08-26 05:36:30|15338.6|15336.6|15338.6|15336.6|15338.7|15336.7|15338.6|15336.6|2
1629956200000|2021-08-26 05:36:40|15338.3|15336.3|15338.3|15336.3|15338.5|15336.5|15338.1|15336.1|6
1629956210000|2021-08-26 05:36:50|15338.6|15336.6|15338.8|15336.8|15339.1|15337.1|15338.6|15336.6|1
1629956220000|2021-08-26 05:37:00|15339.1|15337.1|15338.6|15336.6|15339.2|15337.2|15338.6|15336.6|3
1629956230000|2021-08-26 05:37:10|15338.7|15336.7|15339.3|15337.3|15339.3|15337.3|15338.6|15336.6|13
1629956240000|2021-08-26 05:37:20|15339.5|15337.5|15339.6|15337.6|15339.6|15337.6|15339.1|15337.1|10
1629956250000|2021-08-26 05:37:30|15339.5|15337.5|15339.8|15337.8|15339.8|15337.8|15339.5|15337.5|2
1629956260000|2021-08-26 05:37:40|15340|15338|15339.8|15337.8|15340.1|15338.1|15339.8|15337.8|0
1629956270000|2021-08-26 05:37:50|15339.7|15337.7|15339.6|15337.6|15339.8|15337.8|15339.1|15337.1|5
1629956280000|2021-08-26 05:38:00|15339.5|15337.5|15339.6|15337.6|15339.7|15337.7|15339.3|15337.3|3
1629956290000|2021-08-26 05:38:10|15339.5|15337.5|15340.1|15338.1|15340.1|15338.1|15339.3|15337.3|2
1629956300000|2021-08-26 05:38:20|15340.2|15338.2|15340.6|15338.6|15340.6|15338.6|15340.2|15338.2|1
1629956310000|2021-08-26 05:38:30|15340.5|15338.5|15340.6|15338.6|15340.6|15338.6|15340.3|15338.3|0
1629956320000|2021-08-26 05:38:40|15340.5|15338.5|15340.6|15338.6|15340.8|15338.8|15340.5|15338.5|6
1629956330000|2021-08-26 05:38:50|15340.7|15338.7|15340.6|15338.6|15340.7|15338.7|15340.6|15338.6|0
1629956340000|2021-08-26 05:39:00|15340.5|15338.5|15340.3|15338.3|15340.7|15338.7|15340.3|15338.3|1
1629956350000|2021-08-26 05:39:10|15340.2|15338.2|15339.8|15337.8|15340.2|15338.2|15339.8|15337.8|1
1629956360000|2021-08-26 05:39:20|15339.7|15337.7|15339.7|15337.7|15339.7|15337.7|15339.5|15337.5|0
1629956370000|2021-08-26 05:39:30|15339.6|15337.6|15339.8|15337.8|15339.8|15337.8|15339.3|15337.3|3
1629956380000|2021-08-26 05:39:40|15339.7|15337.7|15339.8|15337.8|15339.8|15337.8|15339.7|15337.7|1
1629956390000|2021-08-26 05:39:50|15340|15338|15339.8|15337.8|15340|15338|15339.8|15337.8|1
1629956400000|2021-08-26 05:40:00|15340|15338|15340.3|15338.3|15340.3|15338.3|15340|15338|2
1629956410000|2021-08-26 05:40:10|15340.2|15338.2|15341.1|15339.1|15341.1|15339.1|15340.2|15338.2|7
1629956420000|2021-08-26 05:40:20|15341|15339|15340.8|15338.8|15341.1|15339.1|15340.8|15338.8|1
1629956430000|2021-08-26 05:40:30|15340.7|15338.7|15340.3|15338.3|15341|15339|15340.2|15338.2|2
1629956440000|2021-08-26 05:40:40|15340.2|15338.2|15339.8|15337.8|15340.2|15338.2|15339.8|15337.8|0
1629956450000|2021-08-26 05:40:50|15340|15338|15340.8|15338.8|15341.1|15339.1|15339.8|15337.8|5
1629956460000|2021-08-26 05:41:00|15341|15339|15341.1|15339.1|15341.2|15339.2|15341|15339|0
1629956470000|2021-08-26 05:41:10|15341.6|15339.6|15342.3|15340.3|15342.6|15340.6|15341.5|15339.5|18
1629956480000|2021-08-26 05:41:20|15342.5|15340.5|15342.5|15340.5|15342.6|15340.6|15342.3|15340.3|1
1629956490000|2021-08-26 05:41:30|15342.3|15340.3|15342.1|15340.1|15342.6|15340.6|15342.1|15340.1|1
1629956500000|2021-08-26 05:41:40|15342.2|15340.2|15342.3|15340.3|15342.5|15340.5|15342.1|15340.1|3
1629956510000|2021-08-26 05:41:50|15342.5|15340.5|15342.6|15340.6|15342.6|15340.6|15342.3|15340.3|1
1629956520000|2021-08-26 05:42:00|15342.5|15340.5|15342.3|15340.3|15342.5|15340.5|15342.3|15340.3|2
1629956530000|2021-08-26 05:42:10|15342.6|15340.6|15342.3|15340.3|15342.7|15340.7|15342.3|15340.3|8
1629956540000|2021-08-26 05:42:20|15342.5|15340.5|15342.3|15340.3|15342.7|15340.7|15342.2|15340.2|6
1629956550000|2021-08-26 05:42:30|15342.5|15340.5|15342.6|15340.6|15342.8|15340.8|15342.5|15340.5|9
1629956560000|2021-08-26 05:42:40|15342.5|15340.5|15342.2|15340.2|15342.5|15340.5|15342.2|15340.2|2
1629956570000|2021-08-26 05:42:50|15342.3|15340.3|15342.1|15340.1|15342.3|15340.3|15342.1|15340.1|2
1629956580000|2021-08-26 05:43:00|15342.2|15340.2|15342.1|15340.1|15342.6|15340.6|15342.1|15340.1|6
1629956590000|2021-08-26 05:43:10|15342|15340|15342|15340|15342.2|15340.2|15342|15340|0
1629956600000|2021-08-26 05:43:20|15341.6|15339.6|15341.3|15339.3|15341.6|15339.6|15341|15339|18
1629956610000|2021-08-26 05:43:30|15341.5|15339.5|15341.3|15339.3|15341.7|15339.7|15341.3|15339.3|5
1629956620000|2021-08-26 05:43:40|15341.2|15339.2|15341.3|15339.3|15341.3|15339.3|15341.2|15339.2|2
1629956630000|2021-08-26 05:43:50|15341.5|15339.5|15341.3|15339.3|15341.5|15339.5|15341.3|15339.3|1
1629956640000|2021-08-26 05:44:00|15341.5|15339.5|15342.1|15340.1|15342.1|15340.1|15341.3|15339.3|11
1629956650000|2021-08-26 05:44:10|15342.2|15340.2|15342.6|15340.6|15342.7|15340.7|15342.1|15340.1|5
1629956660000|2021-08-26 05:44:20|15342.7|15340.7|15343.3|15341.3|15343.6|15341.6|15342.7|15340.7|12
1629956670000|2021-08-26 05:44:30|15343.2|15341.2|15344.2|15342.2|15344.2|15342.2|15343.1|15341.1|20
1629956680000|2021-08-26 05:44:40|15344.1|15342.1|15346|15344|15346|15344|15344.1|15342.1|73
1629956690000|2021-08-26 05:44:50|15346.1|15344.1|15346.3|15344.3|15346.5|15344.5|15345.7|15343.7|52
1629956700000|2021-08-26 05:45:00|15346.2|15344.2|15346.3|15344.3|15346.5|15344.5|15346.2|15344.2|48
1629956710000|2021-08-26 05:45:10|15346.5|15344.5|15345.8|15343.8|15346.5|15344.5|15345.7|15343.7|29
1629956720000|2021-08-26 05:45:20|15345.6|15343.6|15345.6|15343.6|15345.8|15343.8|15345.5|15343.5|8
1629956730000|2021-08-26 05:45:30|15345.7|15343.7|15345.2|15343.2|15345.8|15343.8|15345.2|15343.2|3
1629956740000|2021-08-26 05:45:40|15345.3|15343.3|15345.7|15343.7|15345.8|15343.8|15345.3|15343.3|4
1629956750000|2021-08-26 05:45:50|15345.8|15343.8|15345.3|15343.3|15345.8|15343.8|15345.3|15343.3|3
1629956760000|2021-08-26 05:46:00|15345.2|15343.2|15344.1|15342.1|15345.3|15343.3|15344.1|15342.1|24
1629956770000|2021-08-26 05:46:10|15344.2|15342.2|15344.2|15342.2|15344.7|15342.7|15344.2|15342.2|6
1629956780000|2021-08-26 05:46:20|15344.3|15342.3|15344.6|15342.6|15344.8|15342.8|15344.2|15342.2|8
1629956790000|2021-08-26 05:46:30|15344.7|15342.7|15345.1|15343.1|15345.5|15343.5|15344.6|15342.6|10
1629956800000|2021-08-26 05:46:40|15345.2|15343.2|15345.8|15343.8|15345.8|15343.8|15345.1|15343.1|8
1629956810000|2021-08-26 05:46:50|15345.7|15343.7|15345.8|15343.8|15345.8|15343.8|15345.6|15343.6|2
1629956820000|2021-08-26 05:47:00|15346|15344|15345.8|15343.8|15346.1|15344.1|15345.7|15343.7|6
1629956830000|2021-08-26 05:47:10|15345.7|15343.7|15345.3|15343.3|15345.7|15343.7|15345.1|15343.1|5
1629956840000|2021-08-26 05:47:20|15345.2|15343.2|15344.6|15342.6|15345.2|15343.2|15344.6|15342.6|9
1629956850000|2021-08-26 05:47:30|15344.8|15342.8|15344.6|15342.6|15344.8|15342.8|15344.6|15342.6|2
1629956860000|2021-08-26 05:47:40|15344.5|15342.5|15344.1|15342.1|15344.5|15342.5|15344|15342|4
1629956870000|2021-08-26 05:47:50|15344.2|15342.2|15345.1|15343.1|15345.1|15343.1|15344.2|15342.2|5
1629956880000|2021-08-26 05:48:00|15345|15343|15344.8|15342.8|15345.1|15343.1|15344.8|15342.8|3
1629956890000|2021-08-26 05:48:10|15344.6|15342.6|15344.5|15342.5|15344.6|15342.6|15344.3|15342.3|4
1629956900000|2021-08-26 05:48:20|15344.6|15342.6|15344.6|15342.6|15344.6|15342.6|15344.5|15342.5|3
1629956910000|2021-08-26 05:48:30|15344.7|15342.7|15344.6|15342.6|15344.7|15342.7|15344.6|15342.6|2
1629956920000|2021-08-26 05:48:40|15344.5|15342.5|15344.3|15342.3|15344.5|15342.5|15344.3|15342.3|5
1629956930000|2021-08-26 05:48:50|15344.2|15342.2|15344.3|15342.3|15344.8|15342.8|15344.2|15342.2|6
1629956940000|2021-08-26 05:49:00|15344.2|15342.2|15344.8|15342.8|15345.1|15343.1|15344.1|15342.1|16
1629956950000|2021-08-26 05:49:10|15345|15343|15344.7|15342.7|15345|15343|15344.6|15342.6|3
1629956960000|2021-08-26 05:49:20|15344.8|15342.8|15344.6|15342.6|15344.8|15342.8|15344.6|15342.6|2
1629956970000|2021-08-26 05:49:30|15344.3|15342.3|15344.2|15342.2|15344.3|15342.3|15344.1|15342.1|5
1629956980000|2021-08-26 05:49:40|15344.3|15342.3|15344.1|15342.1|15344.3|15342.3|15343.5|15341.5|13
1629956990000|2021-08-26 05:49:50|15344.2|15342.2|15344.6|15342.6|15344.7|15342.7|15344.1|15342.1|2
1629957000000|2021-08-26 05:50:00|15344.5|15342.5|15344.1|15342.1|15344.6|15342.6|15344.1|15342.1|4
1629957010000|2021-08-26 05:50:10|15344|15342|15344.2|15342.2|15344.2|15342.2|15343.7|15341.7|2
1629957020000|2021-08-26 05:50:20|15344.1|15342.1|15344.1|15342.1|15344.3|15342.3|15344.1|15342.1|0
1629957030000|2021-08-26 05:50:30|15344|15342|15344.3|15342.3|15344.3|15342.3|15343.8|15341.8|2
1629957040000|2021-08-26 05:50:40|15344.2|15342.2|15344.6|15342.6|15344.7|15342.7|15344|15342|9
1629957050000|2021-08-26 05:50:50|15344.7|15342.7|15345.2|15343.2|15345.5|15343.5|15344.6|15342.6|9
1629957060000|2021-08-26 05:51:00|15345.1|15343.1|15345.1|15343.1|15345.2|15343.2|15344.8|15342.8|4
1629957070000|2021-08-26 05:51:10|15345.2|15343.2|15344.8|15342.8|15345.6|15343.6|15344.8|15342.8|11
1629957080000|2021-08-26 05:51:20|15345|15343|15345|15343|15345.1|15343.1|15344.6|15342.6|14
1629957090000|2021-08-26 05:51:30|15344.8|15342.8|15345.3|15343.3|15345.3|15343.3|15344.6|15342.6|4
1629957100000|2021-08-26 05:51:40|15345.5|15343.5|15345.3|15343.3|15345.6|15343.6|15345.3|15343.3|6
1629957110000|2021-08-26 05:51:50|15345.5|15343.5|15345.6|15343.6|15345.6|15343.6|15345.3|15343.3|3
1629957120000|2021-08-26 05:52:00|15345.5|15343.5|15345.5|15343.5|15345.5|15343.5|15345.3|15343.3|3
1629957130000|2021-08-26 05:52:10|15345.6|15343.6|15346.1|15344.1|15346.2|15344.2|15345.6|15343.6|4
1629957140000|2021-08-26 05:52:20|15346|15344|15346.3|15344.3|15346.5|15344.5|15346|15344|13
1629957150000|2021-08-26 05:52:30|15346.2|15344.2|15346.5|15344.5|15346.5|15344.5|15346.1|15344.1|25
1629957160000|2021-08-26 05:52:40|15346.3|15344.3|15345.8|15343.8|15346.3|15344.3|15345.8|15343.8|5
1629957170000|2021-08-26 05:52:50|15345.7|15343.7|15345.3|15343.3|15345.8|15343.8|15345.3|15343.3|1
1629957180000|2021-08-26 05:53:00|15345.5|15343.5|15344.6|15342.6|15345.5|15343.5|15344.6|15342.6|14
1629957190000|2021-08-26 05:53:10|15344.5|15342.5|15344.1|15342.1|15344.5|15342.5|15344.1|15342.1|3
1629957200000|2021-08-26 05:53:20|15344.5|15342.5|15345.6|15343.6|15345.6|15343.6|15344.5|15342.5|22
1629957210000|2021-08-26 05:53:30|15345.7|15343.7|15345.8|15343.8|15345.8|15343.8|15345.5|15343.5|0
1629957220000|2021-08-26 05:53:40|15345.7|15343.7|15345.1|15343.1|15345.7|15343.7|15345.1|15343.1|3
1629957230000|2021-08-26 05:53:50|15345.2|15343.2|15345.3|15343.3|15345.5|15343.5|15345.2|15343.2|2
1629957240000|2021-08-26 05:54:00|15345.1|15343.1|15345.8|15343.8|15345.8|15343.8|15345.1|15343.1|8
1629957250000|2021-08-26 05:54:10|15345.7|15343.7|15345.6|15343.6|15345.8|15343.8|15345.2|15343.2|2
1629957260000|2021-08-26 05:54:20|15345.7|15343.7|15345.8|15343.8|15345.8|15343.8|15345.6|15343.6|0
1629957270000|2021-08-26 05:54:30|15345.7|15343.7|15345.7|15343.7|15345.8|15343.8|15345.7|15343.7|0
1629957280000|2021-08-26 05:54:40|15345.8|15343.8|15345.6|15343.6|15346.1|15344.1|15345.6|15343.6|3
1629957290000|2021-08-26 05:54:50|15345.5|15343.5|15345.1|15343.1|15345.5|15343.5|15344.6|15342.6|17
1629957300000|2021-08-26 05:55:00|15345|15343|15345.6|15343.6|15345.6|15343.6|15344.8|15342.8|8
1629957310000|2021-08-26 05:55:10|15345.7|15343.7|15346|15344|15346.1|15344.1|15345.6|15343.6|2
1629957320000|2021-08-26 05:55:20|15346.1|15344.1|15345.6|15343.6|15346.1|15344.1|15345.6|15343.6|0
1629957330000|2021-08-26 05:55:30|15345.3|15343.3|15345.2|15343.2|15345.6|15343.6|15345.2|15343.2|5
1629957340000|2021-08-26 05:55:40|15345.3|15343.3|15345.3|15343.3|15345.3|15343.3|15344.6|15342.6|9
1629957350000|2021-08-26 05:55:50|15345.1|15343.1|15344.8|15342.8|15345.3|15343.3|15344.8|15342.8|8
1629957360000|2021-08-26 05:56:00|15344.7|15342.7|15345.1|15343.1|15345.1|15343.1|15344.6|15342.6|4
1629957370000|2021-08-26 05:56:10|15345|15343|15345.1|15343.1|15345.2|15343.2|15344.8|15342.8|4
1629957380000|2021-08-26 05:56:20|15345|15343|15345.6|15343.6|15345.6|15343.6|15344.7|15342.7|7
1629957390000|2021-08-26 05:56:30|15345.7|15343.7|15345.5|15343.5|15345.7|15343.7|15345.5|15343.5|2
1629957400000|2021-08-26 05:56:40|15345.3|15343.3|15344.8|15342.8|15345.3|15343.3|15344.8|15342.8|2
1629957410000|2021-08-26 05:56:50|15344.7|15342.7|15344.5|15342.5|15345|15343|15344.2|15342.2|7
1629957420000|2021-08-26 05:57:00|15344.6|15342.6|15344.7|15342.7|15345|15343|15344.5|15342.5|6
1629957430000|2021-08-26 05:57:10|15344.8|15342.8|15344.7|15342.7|15345|15343|15344.6|15342.6|5
1629957440000|2021-08-26 05:57:20|15344.6|15342.6|15344.6|15342.6|15344.6|15342.6|15344.6|15342.6|0
1629957450000|2021-08-26 05:57:30|15344.5|15342.5|15344.6|15342.6|15344.6|15342.6|15344.1|15342.1|7
1629957460000|2021-08-26 05:57:40|15344.5|15342.5|15344.1|15342.1|15344.6|15342.6|15344.1|15342.1|10
1629957470000|2021-08-26 05:57:50|15344.2|15342.2|15344.8|15342.8|15345.2|15343.2|15344.2|15342.2|5
1629957480000|2021-08-26 05:58:00|15344.7|15342.7|15344.6|15342.6|15344.8|15342.8|15344.3|15342.3|6
1629957490000|2021-08-26 05:58:10|15344.7|15342.7|15345.1|15343.1|15345.1|15343.1|15344.6|15342.6|1
1629957500000|2021-08-26 05:58:20|15345|15343|15344.6|15342.6|15345|15343|15344.5|15342.5|2
1629957510000|2021-08-26 05:58:30|15344.5|15342.5|15344.6|15342.6|15344.6|15342.6|15344.5|15342.5|4
1629957520000|2021-08-26 05:58:40|15344.7|15342.7|15344.7|15342.7|15344.7|15342.7|15344.6|15342.6|1
1629957530000|2021-08-26 05:58:50|15344.6|15342.6|15344.8|15342.8|15345|15343|15344.2|15342.2|19
1629957540000|2021-08-26 05:59:00|15344.7|15342.7|15344.6|15342.6|15344.7|15342.7|15344.3|15342.3|1
1629957550000|2021-08-26 05:59:10|15344.5|15342.5|15344.6|15342.6|15345|15343|15344.3|15342.3|6
1629957560000|2021-08-26 05:59:20|15344.7|15342.7|15344.3|15342.3|15344.7|15342.7|15344.3|15342.3|0
1629957570000|2021-08-26 05:59:30|15344.2|15342.2|15344.1|15342.1|15344.7|15342.7|15344.1|15342.1|1
1629957580000|2021-08-26 05:59:40|15344.2|15342.2|15344.6|15342.6|15344.7|15342.7|15344.1|15342.1|1
1629957590000|2021-08-26 05:59:50|15344.7|15342.7|15344.6|15342.6|15345.1|15343.1|15344.6|15342.6|1
1629957600000|2021-08-26 06:00:00|15344.7|15342.7|15344.8|15342.8|15345.6|15343.6|15344.7|15342.7|15
1629957610000|2021-08-26 06:00:10|15344.7|15342.7|15345.6|15343.6|15345.6|15343.6|15344.7|15342.7|10
1629957620000|2021-08-26 06:00:20|15345.5|15343.5|15344.8|15342.8|15345.5|15343.5|15344.7|15342.7|6
1629957630000|2021-08-26 06:00:30|15344.6|15342.6|15344.8|15342.8|15344.8|15342.8|15344.1|15342.1|12
1629957640000|2021-08-26 06:00:40|15344.7|15342.7|15344.5|15342.5|15344.8|15342.8|15344.3|15342.3|2
1629957650000|2021-08-26 06:00:50|15344.3|15342.3|15344.6|15342.6|15344.6|15342.6|15344.3|15342.3|7
1629957660000|2021-08-26 06:01:00|15344.5|15342.5|15344.2|15342.2|15344.6|15342.6|15343.2|15341.2|40
1629957670000|2021-08-26 06:01:10|15344.3|15342.3|15344.8|15342.8|15344.8|15342.8|15344.2|15342.2|13
1629957680000|2021-08-26 06:01:20|15344.7|15342.7|15343.8|15341.8|15344.7|15342.7|15343.8|15341.8|7
1629957690000|2021-08-26 06:01:30|15343.7|15341.7|15344.1|15342.1|15344.1|15342.1|15343.5|15341.5|7
1629957700000|2021-08-26 06:01:40|15344.3|15342.3|15345.1|15343.1|15345.2|15343.2|15344.1|15342.1|13
1629957710000|2021-08-26 06:01:50|15345.3|15343.3|15345.6|15343.6|15345.6|15343.6|15345.2|15343.2|6
1629957720000|2021-08-26 06:02:00|15345.3|15343.3|15344.6|15342.6|15345.8|15343.8|15344.6|15342.6|37
1629957730000|2021-08-26 06:02:10|15344.3|15342.3|15344.6|15342.6|15345.1|15343.1|15344.3|15342.3|6
1629957740000|2021-08-26 06:02:20|15344.8|15342.8|15345.2|15343.2|15345.3|15343.3|15344.8|15342.8|10
1629957750000|2021-08-26 06:02:30|15345.1|15343.1|15345.1|15343.1|15345.5|15343.5|15345|15343|22
1629957760000|2021-08-26 06:02:40|15345|15343|15345|15343|15345.3|15343.3|15344.8|15342.8|13
1629957770000|2021-08-26 06:02:50|15344.6|15342.6|15344.6|15342.6|15344.8|15342.8|15344.5|15342.5|2
1629957780000|2021-08-26 06:03:00|15344.5|15342.5|15345.1|15343.1|15345.2|15343.2|15344.3|15342.3|15
1629957790000|2021-08-26 06:03:10|15345|15343|15345.1|15343.1|15345.3|15343.3|15345|15343|2
1629957800000|2021-08-26 06:03:20|15345|15343|15345.6|15343.6|15345.6|15343.6|15345|15343|1
1629957810000|2021-08-26 06:03:30|15345.5|15343.5|15346.2|15344.2|15346.3|15344.3|15345.5|15343.5|6
1629957820000|2021-08-26 06:03:40|15346.3|15344.3|15346.6|15344.6|15346.6|15344.6|15346.2|15344.2|16
1629957830000|2021-08-26 06:03:50|15346.7|15344.7|15347.3|15345.3|15347.5|15345.5|15346.7|15344.7|51
1629957840000|2021-08-26 06:04:00|15347.2|15345.2|15346.6|15344.6|15347.6|15345.6|15346.6|15344.6|12
1629957850000|2021-08-26 06:04:10|15346.5|15344.5|15346.6|15344.6|15346.7|15344.7|15345.7|15343.7|23
1629957860000|2021-08-26 06:04:20|15346.7|15344.7|15346.6|15344.6|15346.8|15344.8|15346.6|15344.6|1
1629957870000|2021-08-26 06:04:30|15346.5|15344.5|15346.7|15344.7|15347|15345|15346.1|15344.1|13
1629957880000|2021-08-26 06:04:40|15346.6|15344.6|15347.1|15345.1|15347.1|15345.1|15346.6|15344.6|11
1629957890000|2021-08-26 06:04:50|15347|15345|15347.3|15345.3|15347.5|15345.5|15346.6|15344.6|10
1629957900000|2021-08-26 06:05:00|15347.5|15345.5|15347.3|15345.3|15347.7|15345.7|15347.1|15345.1|12
1629957910000|2021-08-26 06:05:10|15347.2|15345.2|15346.1|15344.1|15347.3|15345.3|15345.8|15343.8|4
1629957920000|2021-08-26 06:05:20|15346.2|15344.2|15346.6|15344.6|15346.6|15344.6|15346.2|15344.2|1
1629957930000|2021-08-26 06:05:30|15346.5|15344.5|15346.2|15344.2|15346.6|15344.6|15346.2|15344.2|7
1629957940000|2021-08-26 06:05:40|15346.6|15344.6|15346.5|15344.5|15346.7|15344.7|15346.3|15344.3|3
1629957950000|2021-08-26 06:05:50|15346.6|15344.6|15346.8|15344.8|15347.1|15345.1|15346.3|15344.3|7
1629957960000|2021-08-26 06:06:00|15347|15345|15346.8|15344.8|15347.2|15345.2|15346.7|15344.7|4
1629957970000|2021-08-26 06:06:10|15347|15345|15346.3|15344.3|15347|15345|15346.3|15344.3|11
1629957980000|2021-08-26 06:06:20|15346.5|15344.5|15346.6|15344.6|15346.8|15344.8|15346.2|15344.2|4
1629957990000|2021-08-26 06:06:30|15346.7|15344.7|15346.6|15344.6|15346.7|15344.7|15346.3|15344.3|4
1629958000000|2021-08-26 06:06:40|15346.3|15344.3|15346.3|15344.3|15346.5|15344.5|15346.3|15344.3|7
1629958010000|2021-08-26 06:06:50|15346.2|15344.2|15346.2|15344.2|15346.2|15344.2|15345.8|15343.8|3
1629958020000|2021-08-26 06:07:00|15346.1|15344.1|15345.8|15343.8|15346.6|15344.6|15345.8|15343.8|3
1629958030000|2021-08-26 06:07:10|15345.7|15343.7|15346|15344|15346.1|15344.1|15345.3|15343.3|1
1629958040000|2021-08-26 06:07:20|15346.1|15344.1|15345.6|15343.6|15346.1|15344.1|15345.6|15343.6|2
1629958050000|2021-08-26 06:07:30|15345.5|15343.5|15345.1|15343.1|15345.5|15343.5|15345.1|15343.1|4
1629958060000|2021-08-26 06:07:40|15345|15343|15345.3|15343.3|15345.6|15343.6|15344.6|15342.6|11
1629958070000|2021-08-26 06:07:50|15345.2|15343.2|15344.7|15342.7|15345.2|15343.2|15344.6|15342.6|1
1629958080000|2021-08-26 06:08:00|15344|15342|15343.6|15341.6|15344.3|15342.3|15343.6|15341.6|29
1629958090000|2021-08-26 06:08:10|15343.5|15341.5|15343.6|15341.6|15343.7|15341.7|15343.2|15341.2|12
1629958100000|2021-08-26 06:08:20|15343.5|15341.5|15343.3|15341.3|15343.6|15341.6|15343.1|15341.1|18
1629958110000|2021-08-26 06:08:30|15343.6|15341.6|15343.5|15341.5|15343.6|15341.6|15343.3|15341.3|4
1629958120000|2021-08-26 06:08:40|15343.6|15341.6|15344.1|15342.1|15344.1|15342.1|15343.6|15341.6|3
1629958130000|2021-08-26 06:08:50|15344.3|15342.3|15344|15342|15344.6|15342.6|15344|15342|6
1629958140000|2021-08-26 06:09:00|15344.1|15342.1|15344.1|15342.1|15344.1|15342.1|15343.8|15341.8|3
1629958150000|2021-08-26 06:09:10|15344.2|15342.2|15344.6|15342.6|15344.7|15342.7|15344.1|15342.1|3
1629958160000|2021-08-26 06:09:20|15344.5|15342.5|15344.1|15342.1|15344.5|15342.5|15344|15342|4
1629958170000|2021-08-26 06:09:30|15344|15342|15343.3|15341.3|15344|15342|15343.1|15341.1|2
1629958180000|2021-08-26 06:09:40|15343.5|15341.5|15344|15342|15344.1|15342.1|15343.3|15341.3|6
1629958190000|2021-08-26 06:09:50|15344.1|15342.1|15343.3|15341.3|15344.1|15342.1|15343|15341|5
1629958200000|2021-08-26 06:10:00|15343.2|15341.2|15341.8|15339.8|15343.2|15341.2|15341.3|15339.3|43
1629958210000|2021-08-26 06:10:10|15341.7|15339.7|15341.5|15339.5|15342|15340|15341.3|15339.3|1
1629958220000|2021-08-26 06:10:20|15341.3|15339.3|15341.1|15339.1|15341.5|15339.5|15341.1|15339.1|4
1629958230000|2021-08-26 06:10:30|15341.2|15339.2|15341|15339|15341.7|15339.7|15341|15339|9
1629958240000|2021-08-26 06:10:40|15341.1|15339.1|15340.1|15338.1|15341.2|15339.2|15340.1|15338.1|25
1629958250000|2021-08-26 06:10:50|15340.3|15338.3|15339.8|15337.8|15340.8|15338.8|15339.8|15337.8|21
1629958260000|2021-08-26 06:11:00|15339.7|15337.7|15339.3|15337.3|15339.8|15337.8|15339|15337|49
1629958270000|2021-08-26 06:11:10|15339.2|15337.2|15339.6|15337.6|15339.7|15337.7|15339.2|15337.2|9
1629958280000|2021-08-26 06:11:20|15339.7|15337.7|15339.6|15337.6|15339.8|15337.8|15339.5|15337.5|10
1629958290000|2021-08-26 06:11:30|15339.7|15337.7|15339.6|15337.6|15340.1|15338.1|15339.5|15337.5|4
1629958300000|2021-08-26 06:11:40|15339.5|15337.5|15339|15337|15339.5|15337.5|15339|15337|20
1629958310000|2021-08-26 06:11:50|15339.1|15337.1|15339|15337|15339.3|15337.3|15339|15337|3
1629958320000|2021-08-26 06:12:00|15338.3|15336.3|15338.1|15336.1|15339.1|15337.1|15338.1|15336.1|57
1629958330000|2021-08-26 06:12:10|15338.2|15336.2|15339.1|15337.1|15339.1|15337.1|15338.1|15336.1|8
1629958340000|2021-08-26 06:12:20|15339.2|15337.2|15338.6|15336.6|15339.2|15337.2|15338.3|15336.3|19
1629958350000|2021-08-26 06:12:30|15338.7|15336.7|15338.6|15336.6|15338.7|15336.7|15338.3|15336.3|2
1629958360000|2021-08-26 06:12:40|15338.7|15336.7|15339.1|15337.1|15339.2|15337.2|15338.3|15336.3|11
1629958370000|2021-08-26 06:12:50|15339.2|15337.2|15339.1|15337.1|15339.3|15337.3|15339.1|15337.1|3
1629958380000|2021-08-26 06:13:00|15339|15337|15338.8|15336.8|15339.1|15337.1|15338.3|15336.3|20
1629958390000|2021-08-26 06:13:10|15338.7|15336.7|15339.1|15337.1|15339.5|15337.5|15338.3|15336.3|12
1629958400000|2021-08-26 06:13:20|15339|15337|15339.1|15337.1|15339.5|15337.5|15339|15337|1
1629958410000|2021-08-26 06:13:30|15339|15337|15338.6|15336.6|15339.2|15337.2|15338.2|15336.2|9
1629958420000|2021-08-26 06:13:40|15338.5|15336.5|15338.6|15336.6|15338.7|15336.7|15338.1|15336.1|2
1629958430000|2021-08-26 06:13:50|15338.7|15336.7|15338.3|15336.3|15338.7|15336.7|15338.2|15336.2|1
1629958440000|2021-08-26 06:14:00|15338.2|15336.2|15338.6|15336.6|15338.6|15336.6|15338.1|15336.1|12
1629958450000|2021-08-26 06:14:10|15338.7|15336.7|15339.1|15337.1|15339.1|15337.1|15338.6|15336.6|3
1629958460000|2021-08-26 06:14:20|15339.2|15337.2|15339.3|15337.3|15339.3|15337.3|15338.8|15336.8|22
1629958470000|2021-08-26 06:14:30|15339.5|15337.5|15339.3|15337.3|15339.5|15337.5|15339.1|15337.1|3
1629958480000|2021-08-26 06:14:40|15339.2|15337.2|15338.8|15336.8|15339.5|15337.5|15338.7|15336.7|9
1629958490000|2021-08-26 06:14:50|15338.7|15336.7|15338.6|15336.6|15339|15337|15338.6|15336.6|2
1629958500000|2021-08-26 06:15:00|15338.7|15336.7|15338.6|15336.6|15338.7|15336.7|15338.1|15336.1|8
1629958510000|2021-08-26 06:15:10|15338.8|15336.8|15339|15337|15339.1|15337.1|15338.6|15336.6|1
1629958520000|2021-08-26 06:15:20|15339.1|15337.1|15339.2|15337.2|15339.5|15337.5|15338.8|15336.8|7
1629958530000|2021-08-26 06:15:30|15339.1|15337.1|15339.3|15337.3|15339.3|15337.3|15339.1|15337.1|5
1629958540000|2021-08-26 06:15:40|15339.2|15337.2|15339.6|15337.6|15339.6|15337.6|15338.8|15336.8|2
1629958550000|2021-08-26 06:15:50|15340|15338|15339.8|15337.8|15340.2|15338.2|15339.7|15337.7|14
1629958560000|2021-08-26 06:16:00|15340|15338|15339.6|15337.6|15340|15338|15339.6|15337.6|2
1629958570000|2021-08-26 06:16:10|15339.7|15337.7|15339.1|15337.1|15339.7|15337.7|15338.8|15336.8|5
1629958580000|2021-08-26 06:16:20|15339|15337|15339.6|15337.6|15339.6|15337.6|15338.8|15336.8|2
1629958590000|2021-08-26 06:16:30|15339.7|15337.7|15340.1|15338.1|15340.1|15338.1|15339.6|15337.6|2
1629958600000|2021-08-26 06:16:40|15340.2|15338.2|15340.3|15338.3|15340.7|15338.7|15340.1|15338.1|6
1629958610000|2021-08-26 06:16:50|15340.5|15338.5|15340.6|15338.6|15340.6|15338.6|15340|15338|6
1629958620000|2021-08-26 06:17:00|15340.7|15338.7|15340.3|15338.3|15340.7|15338.7|15339.8|15337.8|9
1629958630000|2021-08-26 06:17:10|15340.2|15338.2|15340.2|15338.2|15340.7|15338.7|15340.1|15338.1|0
1629958640000|2021-08-26 06:17:20|15340.1|15338.1|15340.6|15338.6|15340.8|15338.8|15340|15338|3
1629958650000|2021-08-26 06:17:30|15340.5|15338.5|15340.8|15338.8|15341|15339|15340.3|15338.3|0
1629958660000|2021-08-26 06:17:40|15340.7|15338.7|15340.8|15338.8|15340.8|15338.8|15340.7|15338.7|0
1629958670000|2021-08-26 06:17:50|15341.1|15339.1|15340.3|15338.3|15341.2|15339.2|15340.3|15338.3|16
1629958680000|2021-08-26 06:18:00|15340.5|15338.5|15340.3|15338.3|15340.6|15338.6|15340.2|15338.2|6
1629958690000|2021-08-26 06:18:10|15340.2|15338.2|15339.8|15337.8|15340.3|15338.3|15339.7|15337.7|4
1629958700000|2021-08-26 06:18:20|15339.7|15337.7|15340.3|15338.3|15340.3|15338.3|15339.7|15337.7|3
1629958710000|2021-08-26 06:18:30|15340.5|15338.5|15340.6|15338.6|15340.6|15338.6|15340|15338|5
1629958720000|2021-08-26 06:18:40|15340.8|15338.8|15340.6|15338.6|15341|15339|15340.5|15338.5|12
1629958730000|2021-08-26 06:18:50|15340.7|15338.7|15340.6|15338.6|15340.8|15338.8|15340.1|15338.1|7
1629958740000|2021-08-26 06:19:00|15340.7|15338.7|15340.6|15338.6|15341.1|15339.1|15340.3|15338.3|11
1629958750000|2021-08-26 06:19:10|15340.7|15338.7|15340.7|15338.7|15341.2|15339.2|15340.7|15338.7|12
1629958760000|2021-08-26 06:19:20|15341.1|15339.1|15340.8|15338.8|15341.1|15339.1|15340.6|15338.6|6
1629958770000|2021-08-26 06:19:30|15340.7|15338.7|15341|15339|15341|15339|15340.3|15338.3|9
1629958780000|2021-08-26 06:19:40|15340.8|15338.8|15340.8|15338.8|15341.1|15339.1|15340.8|15338.8|2
1629958790000|2021-08-26 06:19:50|15340.7|15338.7|15340.8|15338.8|15341.3|15339.3|15340.6|15338.6|14
1629958800000|2021-08-26 06:20:00|15340.7|15338.7|15340.8|15338.8|15340.8|15338.8|15340.5|15338.5|4
1629958810000|2021-08-26 06:20:10|15340.7|15338.7|15340.6|15338.6|15340.7|15338.7|15340.1|15338.1|9
1629958820000|2021-08-26 06:20:20|15340.7|15338.7|15340.3|15338.3|15340.7|15338.7|15340.3|15338.3|4
1629958830000|2021-08-26 06:20:30|15340.2|15338.2|15340.3|15338.3|15340.6|15338.6|15340.1|15338.1|3
1629958840000|2021-08-26 06:20:40|15340.2|15338.2|15340.1|15338.1|15340.3|15338.3|15340|15338|6
1629958850000|2021-08-26 06:20:50|15340.3|15338.3|15340.8|15338.8|15341|15339|15340.3|15338.3|11
1629958860000|2021-08-26 06:21:00|15340.7|15338.7|15341.6|15339.6|15341.8|15339.8|15340.7|15338.7|38
1629958870000|2021-08-26 06:21:10|15341.5|15339.5|15341.6|15339.6|15342.1|15340.1|15341.2|15339.2|23
1629958880000|2021-08-26 06:21:20|15341.5|15339.5|15340.8|15338.8|15341.6|15339.6|15340.8|15338.8|2
1629958890000|2021-08-26 06:21:30|15340.6|15338.6|15340.8|15338.8|15340.8|15338.8|15340.3|15338.3|19
1629958900000|2021-08-26 06:21:40|15340.7|15338.7|15340.7|15338.7|15340.8|15338.8|15340.6|15338.6|0
1629958910000|2021-08-26 06:21:50|15340.6|15338.6|15340.6|15338.6|15340.8|15338.8|15340.6|15338.6|11
1629958920000|2021-08-26 06:22:00|15340.7|15338.7|15340.6|15338.6|15340.8|15338.8|15340.1|15338.1|6
1629958930000|2021-08-26 06:22:10|15340.5|15338.5|15340.1|15338.1|15340.6|15338.6|15340|15338|6
1629958940000|2021-08-26 06:22:20|15340|15338|15340.1|15338.1|15340.1|15338.1|15339.6|15337.6|8
1629958950000|2021-08-26 06:22:30|15340|15338|15340.6|15338.6|15340.6|15338.6|15339.8|15337.8|7
1629958960000|2021-08-26 06:22:40|15340.5|15338.5|15340.1|15338.1|15340.5|15338.5|15340|15338|2
1629958970000|2021-08-26 06:22:50|15340|15338|15339.8|15337.8|15340|15338|15339.7|15337.7|2
1629958980000|2021-08-26 06:23:00|15339.7|15337.7|15340|15338|15340|15338|15339.3|15337.3|11
1629958990000|2021-08-26 06:23:10|15340.1|15338.1|15340.1|15338.1|15340.1|15338.1|15340|15338|2
1629959000000|2021-08-26 06:23:20|15340.2|15338.2|15340.3|15338.3|15340.6|15338.6|15340.2|15338.2|5
1629959010000|2021-08-26 06:23:30|15340.2|15338.2|15340.1|15338.1|15340.3|15338.3|15339.8|15337.8|0
1629959020000|2021-08-26 06:23:40|15340|15338|15340|15338|15340.3|15338.3|15339.8|15337.8|4
1629959030000|2021-08-26 06:23:50|15339.8|15337.8|15340.1|15338.1|15340.1|15338.1|15339.7|15337.7|0
1629959040000|2021-08-26 06:24:00|15340|15338|15338.8|15336.8|15340.1|15338.1|15338.8|15336.8|10
1629959050000|2021-08-26 06:24:10|15339|15337|15339.1|15337.1|15339.5|15337.5|15338.8|15336.8|2
1629959060000|2021-08-26 06:24:20|15339|15337|15339.1|15337.1|15339.1|15337.1|15338.6|15336.6|13
1629959070000|2021-08-26 06:24:30|15338.8|15336.8|15339.1|15337.1|15339.1|15337.1|15338.6|15336.6|7
1629959080000|2021-08-26 06:24:40|15339.2|15337.2|15339.1|15337.1|15339.5|15337.5|15338.8|15336.8|17
1629959090000|2021-08-26 06:24:50|15339|15337|15338.8|15336.8|15339|15337|15338.7|15336.7|1
1629959100000|2021-08-26 06:25:00|15338.7|15336.7|15338.6|15336.6|15338.8|15336.8|15338.6|15336.6|1
1629959110000|2021-08-26 06:25:10|15338.5|15336.5|15338.8|15336.8|15339.1|15337.1|15338.2|15336.2|15
1629959120000|2021-08-26 06:25:20|15339.1|15337.1|15339.7|15337.7|15339.8|15337.8|15339|15337|8
1629959130000|2021-08-26 06:25:30|15339.8|15337.8|15339.8|15337.8|15340|15338|15339.5|15337.5|3
1629959140000|2021-08-26 06:25:40|15339.7|15337.7|15340.1|15338.1|15340.1|15338.1|15339.7|15337.7|0
1629959150000|2021-08-26 06:25:50|15340.2|15338.2|15340.1|15338.1|15340.5|15338.5|15339.7|15337.7|4
1629959160000|2021-08-26 06:26:00|15340|15338|15339.8|15337.8|15340.1|15338.1|15339.8|15337.8|2
1629959170000|2021-08-26 06:26:10|15340|15338|15340.3|15338.3|15340.8|15338.8|15339.8|15337.8|23
1629959180000|2021-08-26 06:26:20|15340.5|15338.5|15340.8|15338.8|15340.8|15338.8|15340.3|15338.3|4
1629959190000|2021-08-26 06:26:30|15341|15339|15340.8|15338.8|15341.3|15339.3|15340.8|15338.8|9
1629959200000|2021-08-26 06:26:40|15340.6|15338.6|15340.6|15338.6|15340.6|15338.6|15340.5|15338.5|5
1629959210000|2021-08-26 06:26:50|15340.5|15338.5|15340.1|15338.1|15340.5|15338.5|15340|15338|18
1629959220000|2021-08-26 06:27:00|15340.2|15338.2|15339.6|15337.6|15340.2|15338.2|15339.5|15337.5|3
1629959230000|2021-08-26 06:27:10|15339.7|15337.7|15339.8|15337.8|15340.1|15338.1|15339.5|15337.5|14
1629959240000|2021-08-26 06:27:20|15339.7|15337.7|15340.1|15338.1|15340.1|15338.1|15339.6|15337.6|3
1629959250000|2021-08-26 06:27:30|15340|15338|15340.3|15338.3|15340.3|15338.3|15339.6|15337.6|5
1629959260000|2021-08-26 06:27:40|15340.2|15338.2|15339.8|15337.8|15340.2|15338.2|15339.7|15337.7|12
1629959270000|2021-08-26 06:27:50|15339.7|15337.7|15339.8|15337.8|15339.8|15337.8|15339.6|15337.6|1
1629959280000|2021-08-26 06:28:00|15340|15338|15339.8|15337.8|15340.6|15338.6|15339.6|15337.6|12
1629959290000|2021-08-26 06:28:10|15339.6|15337.6|15339.5|15337.5|15339.8|15337.8|15339.5|15337.5|1
1629959300000|2021-08-26 06:28:20|15339.6|15337.6|15340.2|15338.2|15340.2|15338.2|15339.6|15337.6|1
1629959310000|2021-08-26 06:28:30|15340.1|15338.1|15339.1|15337.1|15340.1|15338.1|15339.1|15337.1|11
1629959320000|2021-08-26 06:28:40|15339|15337|15338.6|15336.6|15339|15337|15338.5|15336.5|16
1629959330000|2021-08-26 06:28:50|15338.7|15336.7|15338.6|15336.6|15339|15337|15338.5|15336.5|24
1629959340000|2021-08-26 06:29:00|15338.7|15336.7|15338.6|15336.6|15338.8|15336.8|15338.6|15336.6|9
1629959350000|2021-08-26 06:29:10|15338.7|15336.7|15338.6|15336.6|15338.7|15336.7|15338.6|15336.6|17
1629959360000|2021-08-26 06:29:20|15338.7|15336.7|15338.3|15336.3|15338.7|15336.7|15338.3|15336.3|6
1629959370000|2021-08-26 06:29:30|15338.2|15336.2|15337.3|15335.3|15338.2|15336.2|15337.1|15335.1|30
1629959380000|2021-08-26 06:29:40|15337.5|15335.5|15337.8|15335.8|15337.8|15335.8|15337.3|15335.3|4
1629959390000|2021-08-26 06:29:50|15337.7|15335.7|15336|15334|15338|15336|15335.1|15333.1|166
1629959400000|2021-08-26 06:30:00|15336.2|15334.2|15336.3|15334.3|15337.5|15335.5|15335.8|15333.8|115
1629959410000|2021-08-26 06:30:10|15336.1|15334.1|15336.3|15334.3|15336.5|15334.5|15336|15334|7
1629959420000|2021-08-26 06:30:20|15336.5|15334.5|15337.1|15335.1|15337.1|15335.1|15336.5|15334.5|6
1629959430000|2021-08-26 06:30:30|15337|15335|15336.6|15334.6|15337.2|15335.2|15336.3|15334.3|8
1629959440000|2021-08-26 06:30:40|15336.7|15334.7|15337.7|15335.7|15338.1|15336.1|15336.7|15334.7|26
1629959450000|2021-08-26 06:30:50|15337.6|15335.6|15338.1|15336.1|15338.2|15336.2|15337.6|15335.6|12
1629959460000|2021-08-26 06:31:00|15338.2|15336.2|15337.8|15335.8|15338.2|15336.2|15337.3|15335.3|16
1629959470000|2021-08-26 06:31:10|15338|15336|15338.1|15336.1|15338.1|15336.1|15337.6|15335.6|2
1629959480000|2021-08-26 06:31:20|15338|15336|15337.6|15335.6|15338|15336|15337.2|15335.2|11
1629959490000|2021-08-26 06:31:30|15337.7|15335.7|15338|15336|15338|15336|15337.6|15335.6|0
1629959500000|2021-08-26 06:31:40|15337.8|15335.8|15337.5|15335.5|15338.2|15336.2|15337.5|15335.5|20
1629959510000|2021-08-26 06:31:50|15337.6|15335.6|15337.7|15335.7|15337.8|15335.8|15337.1|15335.1|10
1629959520000|2021-08-26 06:32:00|15337.8|15335.8|15337.6|15335.6|15338|15336|15337.5|15335.5|2
1629959530000|2021-08-26 06:32:10|15338.1|15336.1|15337.1|15335.1|15338.2|15336.2|15337.1|15335.1|6
1629959540000|2021-08-26 06:32:20|15337|15335|15336.5|15334.5|15337.1|15335.1|15336.5|15334.5|7
1629959550000|2021-08-26 06:32:30|15336.1|15334.1|15336.6|15334.6|15336.7|15334.7|15336.1|15334.1|10
1629959560000|2021-08-26 06:32:40|15336.7|15334.7|15336.6|15334.6|15337.1|15335.1|15336.6|15334.6|6
1629959570000|2021-08-26 06:32:50|15336.1|15334.1|15335.6|15333.6|15336.1|15334.1|15335.6|15333.6|23
1629959580000|2021-08-26 06:33:00|15335.5|15333.5|15335.1|15333.1|15336|15334|15335|15333|26
1629959590000|2021-08-26 06:33:10|15334.8|15332.8|15335.6|15333.6|15335.6|15333.6|15334.8|15332.8|9
1629959600000|2021-08-26 06:33:20|15335.7|15333.7|15335.5|15333.5|15336.1|15334.1|15335.5|15333.5|13
1629959610000|2021-08-26 06:33:30|15335.6|15333.6|15335.1|15333.1|15335.6|15333.6|15335.1|15333.1|6
1629959620000|2021-08-26 06:33:40|15335.2|15333.2|15335.8|15333.8|15336.1|15334.1|15335.2|15333.2|0
1629959630000|2021-08-26 06:33:50|15336|15334|15335.6|15333.6|15336|15334|15335.5|15333.5|0
1629959640000|2021-08-26 06:34:00|15335.5|15333.5|15335.6|15333.6|15336|15334|15335.1|15333.1|7
1629959650000|2021-08-26 06:34:10|15335.5|15333.5|15335.6|15333.6|15335.8|15333.8|15335.1|15333.1|0
1629959660000|2021-08-26 06:34:20|15335.7|15333.7|15336.1|15334.1|15336.1|15334.1|15335.7|15333.7|3
1629959670000|2021-08-26 06:34:30|15336|15334|15336|15334|15336.1|15334.1|15335.7|15333.7|7
1629959680000|2021-08-26 06:34:40|15335.8|15333.8|15335.7|15333.7|15336.1|15334.1|15335.7|15333.7|4
1629959690000|2021-08-26 06:34:50|15335.5|15333.5|15335.6|15333.6|15335.8|15333.8|15335.5|15333.5|8
1629959700000|2021-08-26 06:35:00|15335.5|15333.5|15335.8|15333.8|15336|15334|15335.5|15333.5|4
1629959710000|2021-08-26 06:35:10|15336|15334|15336.2|15334.2|15336.2|15334.2|15335.8|15333.8|1
1629959720000|2021-08-26 06:35:20|15336.1|15334.1|15336.1|15334.1|15336.2|15334.2|15335.7|15333.7|9
1629959730000|2021-08-26 06:35:30|15336.2|15334.2|15336.2|15334.2|15336.2|15334.2|15336|15334|9
1629959740000|2021-08-26 06:35:40|15336.1|15334.1|15336|15334|15336.2|15334.2|15335.7|15333.7|11
1629959750000|2021-08-26 06:35:50|15336.1|15334.1|15335.3|15333.3|15336.1|15334.1|15335.1|15333.1|14
1629959760000|2021-08-26 06:36:00|15335.1|15333.1|15335.1|15333.1|15335.6|15333.6|15334.7|15332.7|6
1629959770000|2021-08-26 06:36:10|15335.2|15333.2|15334.8|15332.8|15335.2|15333.2|15334.6|15332.6|3
1629959780000|2021-08-26 06:36:20|15334.7|15332.7|15334.7|15332.7|15334.8|15332.8|15334.2|15332.2|17
1629959790000|2021-08-26 06:36:30|15334.6|15332.6|15334.3|15332.3|15334.6|15332.6|15334.3|15332.3|1
1629959800000|2021-08-26 06:36:40|15334.5|15332.5|15333.7|15331.7|15334.5|15332.5|15333.5|15331.5|18
1629959810000|2021-08-26 06:36:50|15333.5|15331.5|15333.8|15331.8|15333.8|15331.8|15333.1|15331.1|22
1629959820000|2021-08-26 06:37:00|15333.6|15331.6|15333.3|15331.3|15333.8|15331.8|15333.3|15331.3|18
1629959830000|2021-08-26 06:37:10|15333.5|15331.5|15334.3|15332.3|15334.3|15332.3|15333.3|15331.3|7
1629959840000|2021-08-26 06:37:20|15334.5|15332.5|15335.3|15333.3|15335.6|15333.6|15334.1|15332.1|26
1629959850000|2021-08-26 06:37:30|15335.5|15333.5|15335.1|15333.1|15335.5|15333.5|15335|15333|14
1629959860000|2021-08-26 06:37:40|15335.2|15333.2|15334.8|15332.8|15335.3|15333.3|15334.8|15332.8|8
1629959870000|2021-08-26 06:37:50|15334.6|15332.6|15334.8|15332.8|15335.1|15333.1|15334.5|15332.5|5
1629959880000|2021-08-26 06:38:00|15335|15333|15334.5|15332.5|15335.1|15333.1|15334.3|15332.3|15
1629959890000|2021-08-26 06:38:10|15334.3|15332.3|15334.6|15332.6|15334.6|15332.6|15334.2|15332.2|9
1629959900000|2021-08-26 06:38:20|15334.5|15332.5|15333.5|15331.5|15334.6|15332.6|15333.5|15331.5|19
1629959910000|2021-08-26 06:38:30|15333.3|15331.3|15333.8|15331.8|15333.8|15331.8|15333.2|15331.2|6
1629959920000|2021-08-26 06:38:40|15334|15332|15333.8|15331.8|15334|15332|15333.8|15331.8|0
1629959930000|2021-08-26 06:38:50|15333.7|15331.7|15333.7|15331.7|15334|15332|15333.7|15331.7|14
1629959940000|2021-08-26 06:39:00|15333.3|15331.3|15332.5|15330.5|15333.6|15331.6|15332.5|15330.5|34
1629959950000|2021-08-26 06:39:10|15332.7|15330.7|15331.3|15329.3|15332.7|15330.7|15331.3|15329.3|51
1629959960000|2021-08-26 06:39:20|15331.5|15329.5|15331.6|15329.6|15332|15330|15331.1|15329.1|34
1629959970000|2021-08-26 06:39:30|15331.7|15329.7|15331.6|15329.6|15331.7|15329.7|15331.3|15329.3|13
1629959980000|2021-08-26 06:39:40|15331.7|15329.7|15331.1|15329.1|15331.7|15329.7|15331|15329|10
1629959990000|2021-08-26 06:39:50|15330.3|15328.3|15329.3|15327.3|15330.3|15328.3|15329.2|15327.2|75
1629960000000|2021-08-26 06:40:00|15329.2|15327.2|15331.1|15329.1|15331.1|15329.1|15329.1|15327.1|38
1629960010000|2021-08-26 06:40:10|15330.6|15328.6|15331.3|15329.3|15331.7|15329.7|15330.3|15328.3|33
1629960020000|2021-08-26 06:40:20|15331.5|15329.5|15331.1|15329.1|15331.7|15329.7|15331.1|15329.1|11
1629960030000|2021-08-26 06:40:30|15331.2|15329.2|15331.1|15329.1|15331.3|15329.3|15331|15329|2
1629960040000|2021-08-26 06:40:40|15331|15329|15331.6|15329.6|15331.6|15329.6|15330.3|15328.3|60
1629960050000|2021-08-26 06:40:50|15331.5|15329.5|15331.1|15329.1|15331.6|15329.6|15331.1|15329.1|12
1629960060000|2021-08-26 06:41:00|15331|15329|15330.5|15328.5|15331.1|15329.1|15330.3|15328.3|5
1629960070000|2021-08-26 06:41:10|15330.3|15328.3|15330.1|15328.1|15330.8|15328.8|15330.1|15328.1|17
1629960080000|2021-08-26 06:41:20|15329.8|15327.8|15328.8|15326.8|15329.8|15327.8|15328.8|15326.8|14
1629960090000|2021-08-26 06:41:30|15328.6|15326.6|15326.6|15324.6|15328.6|15326.6|15326.5|15324.5|164
1629960100000|2021-08-26 06:41:40|15326.7|15324.7|15326.3|15324.3|15326.8|15324.8|15326.2|15324.2|17
1629960110000|2021-08-26 06:41:50|15326.2|15324.2|15325.5|15323.5|15326.3|15324.3|15325.3|15323.3|29
1629960120000|2021-08-26 06:42:00|15325.6|15323.6|15323.1|15321.1|15325.6|15323.6|15322.1|15320.1|153
1629960130000|2021-08-26 06:42:10|15323.2|15321.2|15323.1|15321.1|15323.8|15321.8|15322.7|15320.7|38
1629960140000|2021-08-26 06:42:20|15323.6|15321.6|15325|15323|15325.1|15323.1|15322.7|15320.7|50
1629960150000|2021-08-26 06:42:30|15325.2|15323.2|15325.8|15323.8|15326.1|15324.1|15324.7|15322.7|39
1629960160000|2021-08-26 06:42:40|15325.7|15323.7|15325.8|15323.8|15327.1|15325.1|15325.7|15323.7|41
1629960170000|2021-08-26 06:42:50|15325.6|15323.6|15326.1|15324.1|15326.1|15324.1|15325.6|15323.6|16
1629960180000|2021-08-26 06:43:00|15326.2|15324.2|15325.6|15323.6|15326.3|15324.3|15325.6|15323.6|46
1629960190000|2021-08-26 06:43:10|15325.5|15323.5|15325.6|15323.6|15325.6|15323.6|15325|15323|17
1629960200000|2021-08-26 06:43:20|15325.5|15323.5|15325.2|15323.2|15325.7|15323.7|15325.1|15323.1|31
1629960210000|2021-08-26 06:43:30|15325.1|15323.1|15325.8|15323.8|15326|15324|15325|15323|20
1629960220000|2021-08-26 06:43:40|15325.6|15323.6|15324.3|15322.3|15325.8|15323.8|15323.7|15321.7|25
1629960230000|2021-08-26 06:43:50|15324.2|15322.2|15323.6|15321.6|15324.2|15322.2|15323.6|15321.6|11
1629960240000|2021-08-26 06:44:00|15323.8|15321.8|15325.8|15323.8|15326|15324|15323.7|15321.7|28
1629960250000|2021-08-26 06:44:10|15326|15324|15326.8|15324.8|15328.1|15326.1|15326|15324|135
1629960260000|2021-08-26 06:44:20|15327|15325|15326.3|15324.3|15327|15325|15325.8|15323.8|4
1629960270000|2021-08-26 06:44:30|15326.1|15324.1|15325.3|15323.3|15326.1|15324.1|15325.1|15323.1|22
1629960280000|2021-08-26 06:44:40|15325.5|15323.5|15326|15324|15326|15324|15325.1|15323.1|18
1629960290000|2021-08-26 06:44:50|15325.8|15323.8|15325.1|15323.1|15325.8|15323.8|15325.1|15323.1|12
1629960300000|2021-08-26 06:45:00|15325|15323|15326|15324|15326|15324|15325|15323|14
1629960310000|2021-08-26 06:45:10|15325.8|15323.8|15324.3|15322.3|15326|15324|15324.3|15322.3|18
1629960320000|2021-08-26 06:45:20|15324.5|15322.5|15324.6|15322.6|15324.7|15322.7|15324.2|15322.2|9
1629960330000|2021-08-26 06:45:30|15324.5|15322.5|15324.8|15322.8|15325|15323|15324.5|15322.5|8
1629960340000|2021-08-26 06:45:40|15325|15323|15326|15324|15326|15324|15325|15323|2
1629960350000|2021-08-26 06:45:50|15326.1|15324.1|15325.3|15323.3|15326.3|15324.3|15325.3|15323.3|29
1629960360000|2021-08-26 06:46:00|15325.2|15323.2|15325.7|15323.7|15326|15324|15325.2|15323.2|12
1629960370000|2021-08-26 06:46:10|15325.8|15323.8|15326.8|15324.8|15326.8|15324.8|15325.7|15323.7|15
1629960380000|2021-08-26 06:46:20|15326.7|15324.7|15325|15323|15326.7|15324.7|15325|15323|19
1629960390000|2021-08-26 06:46:30|15325.1|15323.1|15325|15323|15325.2|15323.2|15324.8|15322.8|5
1629960400000|2021-08-26 06:46:40|15325.1|15323.1|15325.2|15323.2|15325.3|15323.3|15324.5|15322.5|8
1629960410000|2021-08-26 06:46:50|15325.1|15323.1|15325.5|15323.5|15325.6|15323.6|15324.8|15322.8|1
1629960420000|2021-08-26 06:47:00|15325.7|15323.7|15325.6|15323.6|15325.8|15323.8|15325.2|15323.2|9
1629960430000|2021-08-26 06:47:10|15325.5|15323.5|15324.6|15322.6|15325.5|15323.5|15324.6|15322.6|11
1629960440000|2021-08-26 06:47:20|15324.1|15322.1|15322.7|15320.7|15324.1|15322.1|15322.7|15320.7|40
1629960450000|2021-08-26 06:47:30|15322.6|15320.6|15320.1|15318.1|15322.7|15320.7|15319.5|15317.5|140
1629960460000|2021-08-26 06:47:40|15320.2|15318.2|15320.2|15318.2|15321|15319|15320|15318|23
1629960470000|2021-08-26 06:47:50|15320.1|15318.1|15320.2|15318.2|15320.8|15318.8|15319.1|15317.1|64
1629960480000|2021-08-26 06:48:00|15320.3|15318.3|15319.1|15317.1|15320.8|15318.8|15319.1|15317.1|7
1629960490000|2021-08-26 06:48:10|15319|15317|15321.1|15319.1|15321.2|15319.2|15318.8|15316.8|18
1629960500000|2021-08-26 06:48:20|15321.2|15319.2|15321.3|15319.3|15321.5|15319.5|15320.8|15318.8|18
1629960510000|2021-08-26 06:48:30|15321.6|15319.6|15322.5|15320.5|15322.8|15320.8|15321.5|15319.5|25
1629960520000|2021-08-26 06:48:40|15322.3|15320.3|15322.7|15320.7|15323.1|15321.1|15322.3|15320.3|12
1629960530000|2021-08-26 06:48:50|15322.6|15320.6|15322.6|15320.6|15323.1|15321.1|15322.5|15320.5|10
1629960540000|2021-08-26 06:49:00|15322.7|15320.7|15323.1|15321.1|15323.1|15321.1|15322.3|15320.3|6
1629960550000|2021-08-26 06:49:10|15323|15321|15323.3|15321.3|15323.5|15321.5|15323|15321|11
1629960560000|2021-08-26 06:49:20|15323.5|15321.5|15323.8|15321.8|15324.3|15322.3|15323.3|15321.3|20
1629960570000|2021-08-26 06:49:30|15324.1|15322.1|15323.8|15321.8|15324.5|15322.5|15323.7|15321.7|20
1629960580000|2021-08-26 06:49:40|15324|15322|15323.2|15321.2|15324.1|15322.1|15323.1|15321.1|20
1629960590000|2021-08-26 06:49:50|15323.1|15321.1|15322.1|15320.1|15323.3|15321.3|15322.1|15320.1|17
1629960600000|2021-08-26 06:50:00|15322.2|15320.2|15322.6|15320.6|15322.8|15320.8|15322.1|15320.1|10
1629960610000|2021-08-26 06:50:10|15322.7|15320.7|15322.6|15320.6|15322.8|15320.8|15322.1|15320.1|13
1629960620000|2021-08-26 06:50:20|15322.7|15320.7|15323|15321|15323|15321|15322.1|15320.1|7
1629960630000|2021-08-26 06:50:30|15322.8|15320.8|15323.2|15321.2|15323.2|15321.2|15322.8|15320.8|5
1629960640000|2021-08-26 06:50:40|15323.3|15321.3|15323.3|15321.3|15323.5|15321.5|15323|15321|7
1629960650000|2021-08-26 06:50:50|15323.6|15321.6|15324.1|15322.1|15324.1|15322.1|15323.6|15321.6|3
1629960660000|2021-08-26 06:51:00|15324|15322|15325.6|15323.6|15325.7|15323.7|15323.8|15321.8|84
1629960670000|2021-08-26 06:51:10|15325.7|15323.7|15325.2|15323.2|15326.1|15324.1|15325.2|15323.2|11
1629960680000|2021-08-26 06:51:20|15325.1|15323.1|15325.6|15323.6|15325.6|15323.6|15324.8|15322.8|3
1629960690000|2021-08-26 06:51:30|15325.5|15323.5|15325.3|15323.3|15325.8|15323.8|15325.3|15323.3|6
1629960700000|2021-08-26 06:51:40|15325.5|15323.5|15325.5|15323.5|15325.5|15323.5|15325.3|15323.3|1
1629960710000|2021-08-26 06:51:50|15325.3|15323.3|15325.1|15323.1|15325.3|15323.3|15325|15323|3
1629960720000|2021-08-26 06:52:00|15325.2|15323.2|15324.8|15322.8|15325.5|15323.5|15324.7|15322.7|2
1629960730000|2021-08-26 06:52:10|15325|15323|15324.7|15322.7|15325|15323|15324.6|15322.6|5
1629960740000|2021-08-26 06:52:20|15324.8|15322.8|15325.3|15323.3|15325.3|15323.3|15324.6|15322.6|2
1629960750000|2021-08-26 06:52:30|15325.2|15323.2|15325.3|15323.3|15325.7|15323.7|15324.8|15322.8|5
1629960760000|2021-08-26 06:52:40|15325.5|15323.5|15325.1|15323.1|15325.6|15323.6|15325|15323|6
1629960770000|2021-08-26 06:52:50|15325.2|15323.2|15324.8|15322.8|15325.3|15323.3|15324.8|15322.8|4
1629960780000|2021-08-26 06:53:00|15325|15323|15324.5|15322.5|15325|15323|15324.5|15322.5|2
1629960790000|2021-08-26 06:53:10|15324.3|15322.3|15324.3|15322.3|15324.8|15322.8|15324.3|15322.3|3
1629960800000|2021-08-26 06:53:20|15324.2|15322.2|15324.3|15322.3|15324.3|15322.3|15324.2|15322.2|0
1629960810000|2021-08-26 06:53:30|15323.8|15321.8|15323.3|15321.3|15323.8|15321.8|15323.2|15321.2|9
1629960820000|2021-08-26 06:53:40|15323.5|15321.5|15323.5|15321.5|15323.5|15321.5|15323.5|15321.5|0
1629960830000|2021-08-26 06:53:50|15323.8|15321.8|15323.5|15321.5|15323.8|15321.8|15323.5|15321.5|19
1629960840000|2021-08-26 06:54:00|15323.6|15321.6|15322.5|15320.5|15324.1|15322.1|15322.5|15320.5|13
1629960850000|2021-08-26 06:54:10|15322.3|15320.3|15322.5|15320.5|15322.7|15320.7|15322.2|15320.2|6
1629960860000|2021-08-26 06:54:20|15322.3|15320.3|15322.6|15320.6|15322.6|15320.6|15322.2|15320.2|6
1629960870000|2021-08-26 06:54:30|15322.5|15320.5|15322.3|15320.3|15322.6|15320.6|15321.8|15319.8|5
1629960880000|2021-08-26 06:54:40|15322.5|15320.5|15322.5|15320.5|15322.6|15320.6|15322.2|15320.2|3
1629960890000|2021-08-26 06:54:50|15322.2|15320.2|15322.5|15320.5|15322.8|15320.8|15322.2|15320.2|4
1629960900000|2021-08-26 06:55:00|15322.8|15320.8|15322.3|15320.3|15323.3|15321.3|15322.2|15320.2|10
1629960910000|2021-08-26 06:55:10|15322.2|15320.2|15322.3|15320.3|15322.3|15320.3|15321.8|15319.8|4
1629960920000|2021-08-26 06:55:20|15322.5|15320.5|15322.6|15320.6|15322.7|15320.7|15322.3|15320.3|0
1629960930000|2021-08-26 06:55:30|15322.5|15320.5|15322.1|15320.1|15322.5|15320.5|15321.8|15319.8|4
1629960940000|2021-08-26 06:55:40|15322|15320|15321.7|15319.7|15322|15320|15321.5|15319.5|17
1629960950000|2021-08-26 06:55:50|15321.8|15319.8|15321.8|15319.8|15321.8|15319.8|15321.5|15319.5|4
1629960960000|2021-08-26 06:56:00|15321.7|15319.7|15322|15320|15322|15320|15321.6|15319.6|3
1629960970000|2021-08-26 06:56:10|15322.3|15320.3|15323.3|15321.3|15323.3|15321.3|15322.3|15320.3|4
1629960980000|2021-08-26 06:56:20|15323.2|15321.2|15323.1|15321.1|15323.3|15321.3|15323.1|15321.1|7
1629960990000|2021-08-26 06:56:30|15323|15321|15323.3|15321.3|15323.3|15321.3|15322.8|15320.8|5
1629961000000|2021-08-26 06:56:40|15323.5|15321.5|15323.2|15321.2|15323.5|15321.5|15323.2|15321.2|6
1629961010000|2021-08-26 06:56:50|15323.3|15321.3|15323.3|15321.3|15323.5|15321.5|15322.7|15320.7|5
1629961020000|2021-08-26 06:57:00|15323.5|15321.5|15324.7|15322.7|15324.8|15322.8|15323.5|15321.5|18
1629961030000|2021-08-26 06:57:10|15324.8|15322.8|15324.6|15322.6|15325.1|15323.1|15324.6|15322.6|6
1629961040000|2021-08-26 06:57:20|15324.5|15322.5|15324.3|15322.3|15324.5|15322.5|15324|15322|4
1629961050000|2021-08-26 06:57:30|15324.5|15322.5|15325|15323|15325.5|15323.5|15324.5|15322.5|8
1629961060000|2021-08-26 06:57:40|15324.8|15322.8|15324.6|15322.6|15325.1|15323.1|15324.3|15322.3|14
1629961070000|2021-08-26 06:57:50|15324.7|15322.7|15324.1|15322.1|15324.8|15322.8|15324.1|15322.1|15
1629961080000|2021-08-26 06:58:00|15324.6|15322.6|15324.8|15322.8|15324.8|15322.8|15324.3|15322.3|8
1629961090000|2021-08-26 06:58:10|15324.7|15322.7|15323.8|15321.8|15324.7|15322.7|15323.7|15321.7|18
1629961100000|2021-08-26 06:58:20|15324|15322|15324.8|15322.8|15324.8|15322.8|15324|15322|6
1629961110000|2021-08-26 06:58:30|15324.7|15322.7|15324.2|15322.2|15324.7|15322.7|15324.2|15322.2|3
1629961120000|2021-08-26 06:58:40|15324.1|15322.1|15323.5|15321.5|15324.1|15322.1|15323.5|15321.5|15
1629961130000|2021-08-26 06:58:50|15323.3|15321.3|15323.1|15321.1|15323.3|15321.3|15323.1|15321.1|3
1629961140000|2021-08-26 06:59:00|15323.2|15321.2|15323.3|15321.3|15323.6|15321.6|15323.2|15321.2|10
1629961150000|2021-08-26 06:59:10|15323.2|15321.2|15323.1|15321.1|15323.2|15321.2|15322.8|15320.8|3
1629961160000|2021-08-26 06:59:20|15323|15321|15322.1|15320.1|15323|15321|15322.1|15320.1|7
1629961170000|2021-08-26 06:59:30|15322|15320|15321.6|15319.6|15322.3|15320.3|15321.5|15319.5|12
1629961180000|2021-08-26 06:59:40|15321.5|15319.5|15321.5|15319.5|15321.8|15319.8|15321.5|15319.5|6
1629961190000|2021-08-26 06:59:50|15321.6|15319.6|15320.1|15318.1|15322|15320|15320.1|15318.1|24
1629961200000|2021-08-26 07:00:00|15319.8|15317.8|15320.6|15318.6|15322.3|15320.3|15319.8|15317.8|73
1629961210000|2021-08-26 07:00:10|15320.7|15318.7|15323.1|15321.1|15323.3|15321.3|15320|15318|19
1629961220000|2021-08-26 07:00:20|15323.2|15321.2|15323.6|15321.6|15323.6|15321.6|15322.2|15320.2|43
1629961230000|2021-08-26 07:00:30|15323.7|15321.7|15323.2|15321.2|15324|15322|15322|15320|13
1629961240000|2021-08-26 07:00:40|15323.3|15321.3|15324.3|15322.3|15324.3|15322.3|15323.1|15321.1|15
1629961250000|2021-08-26 07:00:50|15324.6|15322.6|15326.1|15324.1|15326.2|15324.2|15324.6|15322.6|25
1629961260000|2021-08-26 07:01:00|15326|15324|15326.3|15324.3|15328.2|15326.2|15325.8|15323.8|88
1629961270000|2021-08-26 07:01:10|15326.2|15324.2|15322|15320|15326.7|15324.7|15321.8|15319.8|41
1629961280000|2021-08-26 07:01:20|15322.1|15320.1|15323.6|15321.6|15324.3|15322.3|15322.1|15320.1|13
1629961290000|2021-08-26 07:01:30|15323.5|15321.5|15324.1|15322.1|15324.3|15322.3|15323.2|15321.2|17
1629961300000|2021-08-26 07:01:40|15324|15322|15324.2|15322.2|15324.8|15322.8|15323.5|15321.5|12
1629961310000|2021-08-26 07:01:50|15324.1|15322.1|15323.2|15321.2|15324.3|15322.3|15323.1|15321.1|5
1629961320000|2021-08-26 07:02:00|15323.1|15321.1|15322.5|15320.5|15323.3|15321.3|15321.6|15319.6|32
1629961330000|2021-08-26 07:02:10|15322.6|15320.6|15321.6|15319.6|15322.7|15320.7|15321.6|15319.6|9
1629961340000|2021-08-26 07:02:20|15321.7|15319.7|15322.1|15320.1|15322.6|15320.6|15321.6|15319.6|19
1629961350000|2021-08-26 07:02:30|15322.2|15320.2|15321.1|15319.1|15322.6|15320.6|15321.1|15319.1|21
1629961360000|2021-08-26 07:02:40|15321.2|15319.2|15322.6|15320.6|15323.5|15321.5|15321.1|15319.1|7
1629961370000|2021-08-26 07:02:50|15322.7|15320.7|15321.8|15319.8|15322.8|15320.8|15321.8|15319.8|5
1629961380000|2021-08-26 07:03:00|15321.7|15319.7|15321.3|15319.3|15322|15320|15321.1|15319.1|9
1629961390000|2021-08-26 07:03:10|15321.5|15319.5|15321.8|15319.8|15322.6|15320.6|15321.3|15319.3|12
1629961400000|2021-08-26 07:03:20|15321.7|15319.7|15321.1|15319.1|15321.7|15319.7|15321|15319|4
1629961410000|2021-08-26 07:03:30|15320.8|15318.8|15320.5|15318.5|15321|15319|15319.8|15317.8|33
1629961420000|2021-08-26 07:03:40|15320.6|15318.6|15320.5|15318.5|15321.8|15319.8|15320.3|15318.3|16
1629961430000|2021-08-26 07:03:50|15320.8|15318.8|15320.6|15318.6|15321.6|15319.6|15320.6|15318.6|19
1629961440000|2021-08-26 07:04:00|15320.8|15318.8|15320.6|15318.6|15321.1|15319.1|15320.5|15318.5|8
1629961450000|2021-08-26 07:04:10|15320.7|15318.7|15320.6|15318.6|15321.2|15319.2|15320.6|15318.6|7
1629961460000|2021-08-26 07:04:20|15320.7|15318.7|15321.3|15319.3|15321.8|15319.8|15320.7|15318.7|13
1629961470000|2021-08-26 07:04:30|15321.2|15319.2|15320.1|15318.1|15321.2|15319.2|15319.7|15317.7|11
1629961480000|2021-08-26 07:04:40|15320|15318|15316.8|15314.8|15320.6|15318.6|15316.6|15314.6|136
1629961490000|2021-08-26 07:04:50|15317|15315|15313.5|15311.5|15317|15315|15313.5|15311.5|215
1629961500000|2021-08-26 07:05:00|15313.6|15311.6|15313.7|15311.7|15315.7|15313.7|15313|15311|90
1629961510000|2021-08-26 07:05:10|15313.8|15311.8|15314.6|15312.6|15314.6|15312.6|15313.2|15311.2|59
1629961520000|2021-08-26 07:05:20|15314.7|15312.7|15315.8|15313.8|15316|15314|15314.7|15312.7|23
1629961530000|2021-08-26 07:05:30|15315.7|15313.7|15315.1|15313.1|15316.1|15314.1|15315|15313|26
1629961540000|2021-08-26 07:05:40|15315.2|15313.2|15317.2|15315.2|15317.2|15315.2|15315.2|15313.2|47
1629961550000|2021-08-26 07:05:50|15317.3|15315.3|15316.8|15314.8|15319|15317|15316.6|15314.6|53
1629961560000|2021-08-26 07:06:00|15317|15315|15319.1|15317.1|15319.1|15317.1|15316.6|15314.6|40
1629961570000|2021-08-26 07:06:10|15319|15317|15319.3|15317.3|15319.6|15317.6|15318.5|15316.5|29
1629961580000|2021-08-26 07:06:20|15319.5|15317.5|15319.2|15317.2|15319.6|15317.6|15318.7|15316.7|24
1629961590000|2021-08-26 07:06:30|15319.1|15317.1|15318.5|15316.5|15319.3|15317.3|15317.8|15315.8|34
1629961600000|2021-08-26 07:06:40|15318.6|15316.6|15320.2|15318.2|15320.5|15318.5|15318.5|15316.5|40
1629961610000|2021-08-26 07:06:50|15320.1|15318.1|15318.6|15316.6|15320.3|15318.3|15318.1|15316.1|21
1629961620000|2021-08-26 07:07:00|15318.5|15316.5|15315.7|15313.7|15318.6|15316.6|15315.3|15313.3|44
1629961630000|2021-08-26 07:07:10|15315.6|15313.6|15316.8|15314.8|15316.8|15314.8|15315.5|15313.5|35
1629961640000|2021-08-26 07:07:20|15316.7|15314.7|15315|15313|15316.8|15314.8|15314.7|15312.7|42
1629961650000|2021-08-26 07:07:30|15314.8|15312.8|15315.5|15313.5|15315.8|15313.8|15314.6|15312.6|13
1629961660000|2021-08-26 07:07:40|15315.3|15313.3|15315.2|15313.2|15315.7|15313.7|15314.6|15312.6|17
1629961670000|2021-08-26 07:07:50|15315.3|15313.3|15314.2|15312.2|15315.3|15313.3|15313.1|15311.1|128
1629961680000|2021-08-26 07:08:00|15314.7|15312.7|15310.7|15308.7|15314.7|15312.7|15310.3|15308.3|115
1629961690000|2021-08-26 07:08:10|15310.8|15308.8|15311.7|15309.7|15312.1|15310.1|15310.1|15308.1|74
1629961700000|2021-08-26 07:08:20|15311.8|15309.8|15312|15310|15312.5|15310.5|15311.5|15309.5|17
1629961710000|2021-08-26 07:08:30|15312.1|15310.1|15310|15308|15312.1|15310.1|15310|15308|23
1629961720000|2021-08-26 07:08:40|15310.1|15308.1|15307.6|15305.6|15310.1|15308.1|15307.5|15305.5|70
1629961730000|2021-08-26 07:08:50|15307.5|15305.5|15304.7|15302.7|15307.6|15305.6|15304.5|15302.5|172
1629961740000|2021-08-26 07:09:00|15304.8|15302.8|15305|15303|15305.1|15303.1|15302|15300|204
1629961750000|2021-08-26 07:09:10|15304.8|15302.8|15306.1|15304.1|15306.3|15304.3|15303.3|15301.3|88
1629961760000|2021-08-26 07:09:20|15305.8|15303.8|15309.3|15307.3|15309.3|15307.3|15305.8|15303.8|111
1629961770000|2021-08-26 07:09:30|15309.2|15307.2|15309.1|15307.1|15309.3|15307.3|15307.3|15305.3|57
1629961780000|2021-08-26 07:09:40|15309|15307|15306|15304|15309.1|15307.1|15305.8|15303.8|52
1629961790000|2021-08-26 07:09:50|15305.8|15303.8|15308.5|15306.5|15308.5|15306.5|15305.3|15303.3|59
1629961800000|2021-08-26 07:10:00|15308.3|15306.3|15309.1|15307.1|15309.2|15307.2|15306.8|15304.8|55
1629961810000|2021-08-26 07:10:10|15309.3|15307.3|15307.6|15305.6|15309.6|15307.6|15307.5|15305.5|50
1629961820000|2021-08-26 07:10:20|15307.5|15305.5|15307.3|15305.3|15307.8|15305.8|15306.6|15304.6|39
1629961830000|2021-08-26 07:10:30|15307.1|15305.1|15309.1|15307.1|15310.1|15308.1|15306.8|15304.8|37
1629961840000|2021-08-26 07:10:40|15309.2|15307.2|15309|15307|15309.8|15307.8|15308.6|15306.6|29
1629961850000|2021-08-26 07:10:50|15309.1|15307.1|15309.6|15307.6|15310.3|15308.3|15308.8|15306.8|29
1629961860000|2021-08-26 07:11:00|15309.7|15307.7|15311|15309|15311.7|15309.7|15308.8|15306.8|93
1629961870000|2021-08-26 07:11:10|15311.1|15309.1|15310.2|15308.2|15311.6|15309.6|15310.1|15308.1|43
1629961880000|2021-08-26 07:11:20|15310.1|15308.1|15310.6|15308.6|15310.7|15308.7|15308.8|15306.8|31
1629961890000|2021-08-26 07:11:30|15310.3|15308.3|15308.6|15306.6|15310.5|15308.5|15308.6|15306.6|19
1629961900000|2021-08-26 07:11:40|15308.5|15306.5|15307|15305|15308.8|15306.8|15306.8|15304.8|22
1629961910000|2021-08-26 07:11:50|15307.1|15305.1|15308.5|15306.5|15308.5|15306.5|15307|15305|24
1629961920000|2021-08-26 07:12:00|15308.6|15306.6|15309|15307|15309.3|15307.3|15307.7|15305.7|27
1629961930000|2021-08-26 07:12:10|15309.3|15307.3|15308.8|15306.8|15309.7|15307.7|15308.8|15306.8|29
1629961940000|2021-08-26 07:12:20|15309|15307|15310.6|15308.6|15311.3|15309.3|15308.8|15306.8|55
1629961950000|2021-08-26 07:12:30|15310.7|15308.7|15312.3|15310.3|15312.5|15310.5|15310.6|15308.6|41
1629961960000|2021-08-26 07:12:40|15312.1|15310.1|15311.6|15309.6|15312.5|15310.5|15311.6|15309.6|13
1629961970000|2021-08-26 07:12:50|15311.3|15309.3|15312.8|15310.8|15313|15311|15311.3|15309.3|27
1629961980000|2021-08-26 07:13:00|15313|15311|15315.3|15313.3|15315.5|15313.5|15312.5|15310.5|87
1629961990000|2021-08-26 07:13:10|15314.8|15312.8|15314.3|15312.3|15314.8|15312.8|15313.8|15311.8|35
1629962000000|2021-08-26 07:13:20|15314.5|15312.5|15316.2|15314.2|15316.8|15314.8|15314.3|15312.3|55
1629962010000|2021-08-26 07:13:30|15316.3|15314.3|15317.1|15315.1|15318.2|15316.2|15316.3|15314.3|77
1629962020000|2021-08-26 07:13:40|15317.2|15315.2|15319|15317|15319|15317|15316.8|15314.8|34
1629962030000|2021-08-26 07:13:50|15319.1|15317.1|15319|15317|15319.1|15317.1|15318|15316|25
1629962040000|2021-08-26 07:14:00|15318.8|15316.8|15316.1|15314.1|15319|15317|15315.3|15313.3|62
1629962050000|2021-08-26 07:14:10|15316|15314|15315.6|15313.6|15316.3|15314.3|15314.5|15312.5|34
1629962060000|2021-08-26 07:14:20|15315.7|15313.7|15316.8|15314.8|15316.8|15314.8|15315.2|15313.2|17
1629962070000|2021-08-26 07:14:30|15317.1|15315.1|15318.3|15316.3|15318.3|15316.3|15316.6|15314.6|25
1629962080000|2021-08-26 07:14:40|15318.2|15316.2|15317.6|15315.6|15318.5|15316.5|15317.6|15315.6|12
1629962090000|2021-08-26 07:14:50|15317.5|15315.5|15317.6|15315.6|15318.2|15316.2|15316.6|15314.6|31
1629962100000|2021-08-26 07:15:00|15317.7|15315.7|15316.6|15314.6|15318.3|15316.3|15316.5|15314.5|52
1629962110000|2021-08-26 07:15:10|15316.7|15314.7|15317.3|15315.3|15317.6|15315.6|15316.1|15314.1|21
1629962120000|2021-08-26 07:15:20|15317.2|15315.2|15317.8|15315.8|15318.6|15316.6|15317|15315|38
1629962130000|2021-08-26 07:15:30|15318|15316|15317.6|15315.6|15318.1|15316.1|15316.5|15314.5|29
1629962140000|2021-08-26 07:15:40|15317.5|15315.5|15318|15316|15318|15316|15317|15315|7
1629962150000|2021-08-26 07:15:50|15318.1|15316.1|15316.8|15314.8|15318.1|15316.1|15316.3|15314.3|19
1629962160000|2021-08-26 07:16:00|15316.7|15314.7|15316.3|15314.3|15317.8|15315.8|15316.1|15314.1|14
1629962170000|2021-08-26 07:16:10|15316.2|15314.2|15316.6|15314.6|15317|15315|15316.1|15314.1|25
1629962180000|2021-08-26 07:16:20|15316.3|15314.3|15316.6|15314.6|15317.3|15315.3|15316.3|15314.3|17
1629962190000|2021-08-26 07:16:30|15316.7|15314.7|15316.5|15314.5|15316.8|15314.8|15315.1|15313.1|33
1629962200000|2021-08-26 07:16:40|15316.3|15314.3|15317.2|15315.2|15317.2|15315.2|15316.2|15314.2|25
1629962210000|2021-08-26 07:16:50|15317.3|15315.3|15319.1|15317.1|15319.1|15317.1|15317.1|15315.1|60
1629962220000|2021-08-26 07:17:00|15319.2|15317.2|15318.8|15316.8|15319.6|15317.6|15318.5|15316.5|25
1629962230000|2021-08-26 07:17:10|15318.7|15316.7|15319.8|15317.8|15320.2|15318.2|15318.5|15316.5|73
1629962240000|2021-08-26 07:17:20|15320|15318|15319.2|15317.2|15320.5|15318.5|15319.1|15317.1|36
1629962250000|2021-08-26 07:17:30|15319.3|15317.3|15320.1|15318.1|15320.3|15318.3|15319|15317|27
1629962260000|2021-08-26 07:17:40|15320.2|15318.2|15319.8|15317.8|15320.3|15318.3|15319.5|15317.5|10
1629962270000|2021-08-26 07:17:50|15319.6|15317.6|15320.1|15318.1|15320.3|15318.3|15319.5|15317.5|19
1629962280000|2021-08-26 07:18:00|15320.2|15318.2|15321.3|15319.3|15321.6|15319.6|15320.1|15318.1|46
1629962290000|2021-08-26 07:18:10|15321.2|15319.2|15321.8|15319.8|15321.8|15319.8|15321|15319|46
1629962300000|2021-08-26 07:18:20|15322|15320|15322.3|15320.3|15322.5|15320.5|15321.5|15319.5|26
1629962310000|2021-08-26 07:18:30|15322.5|15320.5|15321.8|15319.8|15322.7|15320.7|15320.6|15318.6|31
1629962320000|2021-08-26 07:18:40|15321.6|15319.6|15321.3|15319.3|15322|15320|15321|15319|10
1629962330000|2021-08-26 07:18:50|15321.2|15319.2|15321.1|15319.1|15321.2|15319.2|15320.6|15318.6|17
1629962340000|2021-08-26 07:19:00|15321|15319|15320.1|15318.1|15321.5|15319.5|15319.8|15317.8|26
1629962350000|2021-08-26 07:19:10|15320|15318|15319.8|15317.8|15320.7|15318.7|15319.5|15317.5|25
1629962360000|2021-08-26 07:19:20|15319.7|15317.7|15320.3|15318.3|15320.3|15318.3|15319.2|15317.2|52
1629962370000|2021-08-26 07:19:30|15320.2|15318.2|15320.5|15318.5|15320.7|15318.7|15319.8|15317.8|11
1629962380000|2021-08-26 07:19:40|15320.6|15318.6|15322.1|15320.1|15322.2|15320.2|15320.6|15318.6|46
1629962390000|2021-08-26 07:19:50|15322|15320|15322.1|15320.1|15322.6|15320.6|15321.5|15319.5|22
1629962400000|2021-08-26 07:20:00|15322|15320|15322.3|15320.3|15323.3|15321.3|15321.5|15319.5|31
1629962410000|2021-08-26 07:20:10|15321.8|15319.8|15322.6|15320.6|15323|15321|15321.6|15319.6|31
1629962420000|2021-08-26 07:20:20|15322.3|15320.3|15322.8|15320.8|15322.8|15320.8|15321.8|15319.8|20
1629962430000|2021-08-26 07:20:30|15322.7|15320.7|15324.6|15322.6|15324.7|15322.7|15322.1|15320.1|63
1629962440000|2021-08-26 07:20:40|15324.5|15322.5|15323.6|15321.6|15324.6|15322.6|15323.5|15321.5|27
1629962450000|2021-08-26 07:20:50|15323.5|15321.5|15322.6|15320.6|15324|15322|15322.3|15320.3|24
1629962460000|2021-08-26 07:21:00|15322.5|15320.5|15321.5|15319.5|15322.7|15320.7|15321.2|15319.2|28
1629962470000|2021-08-26 07:21:10|15321.3|15319.3|15321.3|15319.3|15321.6|15319.6|15320.6|15318.6|26
1629962480000|2021-08-26 07:21:20|15321.2|15319.2|15321.1|15319.1|15321.6|15319.6|15321.1|15319.1|5
1629962490000|2021-08-26 07:21:30|15321|15319|15321.2|15319.2|15321.6|15319.6|15320.6|15318.6|9
1629962500000|2021-08-26 07:21:40|15321.3|15319.3|15318.8|15316.8|15321.3|15319.3|15318.7|15316.7|46
1629962510000|2021-08-26 07:21:50|15318.7|15316.7|15317.3|15315.3|15318.8|15316.8|15317.2|15315.2|44
1629962520000|2021-08-26 07:22:00|15317.2|15315.2|15317.8|15315.8|15318.1|15316.1|15317.1|15315.1|16
1629962530000|2021-08-26 07:22:10|15317.7|15315.7|15316.5|15314.5|15318.1|15316.1|15316.5|15314.5|25
1629962540000|2021-08-26 07:22:20|15316.6|15314.6|15317.6|15315.6|15318|15316|15316.6|15314.6|24
1629962550000|2021-08-26 07:22:30|15317.5|15315.5|15317.3|15315.3|15318.1|15316.1|15316.1|15314.1|40
1629962560000|2021-08-26 07:22:40|15317.6|15315.6|15316.8|15314.8|15318.1|15316.1|15316.6|15314.6|6
1629962570000|2021-08-26 07:22:50|15316.7|15314.7|15316.1|15314.1|15317|15315|15316|15314|18
1629962580000|2021-08-26 07:23:00|15316|15314|15316.3|15314.3|15316.3|15314.3|15315.1|15313.1|32
1629962590000|2021-08-26 07:23:10|15316.2|15314.2|15315.6|15313.6|15316.6|15314.6|15315.3|15313.3|22
1629962600000|2021-08-26 07:23:20|15315.7|15313.7|15315.1|15313.1|15315.8|15313.8|15314.8|15312.8|10
1629962610000|2021-08-26 07:23:30|15315|15313|15317|15315|15317.2|15315.2|15314.6|15312.6|18
1629962620000|2021-08-26 07:23:40|15317.1|15315.1|15317.1|15315.1|15318.1|15316.1|15316.8|15314.8|6
1629962630000|2021-08-26 07:23:50|15317|15315|15318.6|15316.6|15318.7|15316.7|15317|15315|10
1629962640000|2021-08-26 07:24:00|15318.5|15316.5|15319.8|15317.8|15319.8|15317.8|15318.1|15316.1|22
1629962650000|2021-08-26 07:24:10|15320.1|15318.1|15319.7|15317.7|15320.6|15318.6|15319.3|15317.3|37
1629962660000|2021-08-26 07:24:20|15319.6|15317.6|15320.2|15318.2|15320.6|15318.6|15319.6|15317.6|15
1629962670000|2021-08-26 07:24:30|15320.1|15318.1|15320.7|15318.7|15320.7|15318.7|15319.8|15317.8|13
1629962680000|2021-08-26 07:24:40|15320.8|15318.8|15320.7|15318.7|15321.5|15319.5|15320.3|15318.3|17
1629962690000|2021-08-26 07:24:50|15320.8|15318.8|15322.1|15320.1|15322.1|15320.1|15320.8|15318.8|23
1629962700000|2021-08-26 07:25:00|15322|15320|15322.7|15320.7|15323.2|15321.2|15321.8|15319.8|43
1629962710000|2021-08-26 07:25:10|15322.6|15320.6|15321.3|15319.3|15323|15321|15321|15319|12
1629962720000|2021-08-26 07:25:20|15321.5|15319.5|15323.1|15321.1|15323.6|15321.6|15321.3|15319.3|18
1629962730000|2021-08-26 07:25:30|15323.2|15321.2|15323.8|15321.8|15324.7|15322.7|15323.2|15321.2|33
1629962740000|2021-08-26 07:25:40|15324|15322|15323.3|15321.3|15324.3|15322.3|15323.3|15321.3|17
1629962750000|2021-08-26 07:25:50|15323.6|15321.6|15324.3|15322.3|15324.6|15322.6|15323.6|15321.6|11
1629962760000|2021-08-26 07:26:00|15324.5|15322.5|15325.5|15323.5|15325.6|15323.6|15324.5|15322.5|32
1629962770000|2021-08-26 07:26:10|15325.6|15323.6|15325.8|15323.8|15326.1|15324.1|15325.3|15323.3|16
1629962780000|2021-08-26 07:26:20|15325.7|15323.7|15326.8|15324.8|15327.3|15325.3|15325.3|15323.3|52
1629962790000|2021-08-26 07:26:30|15326.7|15324.7|15326.8|15324.8|15327.8|15325.8|15326.6|15324.6|51
1629962800000|2021-08-26 07:26:40|15327|15325|15327.5|15325.5|15328.2|15326.2|15326.8|15324.8|44
1629962810000|2021-08-26 07:26:50|15327.6|15325.6|15328.7|15326.7|15329.1|15327.1|15327.3|15325.3|54
1629962820000|2021-08-26 07:27:00|15328.6|15326.6|15330.6|15328.6|15330.6|15328.6|15328.6|15326.6|66
1629962830000|2021-08-26 07:27:10|15330.8|15328.8|15333|15331|15333|15331|15330.8|15328.8|120
1629962840000|2021-08-26 07:27:20|15332.8|15330.8|15334.2|15332.2|15334.7|15332.7|15332.3|15330.3|92
1629962850000|2021-08-26 07:27:30|15334.1|15332.1|15334.7|15332.7|15337.6|15335.6|15333.8|15331.8|143
1629962860000|2021-08-26 07:27:40|15334.6|15332.6|15334.7|15332.7|15335.5|15333.5|15334.1|15332.1|50
1629962870000|2021-08-26 07:27:50|15334.6|15332.6|15333.6|15331.6|15335.2|15333.2|15333.1|15331.1|36
1629962880000|2021-08-26 07:28:00|15334.1|15332.1|15334.1|15332.1|15334.3|15332.3|15332.7|15330.7|55
1629962890000|2021-08-26 07:28:10|15334|15332|15334.6|15332.6|15335.3|15333.3|15333.7|15331.7|22
1629962900000|2021-08-26 07:28:20|15334.7|15332.7|15334.5|15332.5|15335.3|15333.3|15333.7|15331.7|18
1629962910000|2021-08-26 07:28:30|15334.6|15332.6|15333.3|15331.3|15334.8|15332.8|15333.2|15331.2|34
1629962920000|2021-08-26 07:28:40|15333.2|15331.2|15332.8|15330.8|15334|15332|15332.8|15330.8|19
1629962930000|2021-08-26 07:28:50|15333|15331|15333.8|15331.8|15333.8|15331.8|15332.8|15330.8|6
1629962940000|2021-08-26 07:29:00|15333.6|15331.6|15334.8|15332.8|15336.8|15334.8|15333.5|15331.5|45
1629962950000|2021-08-26 07:29:10|15334.7|15332.7|15335.6|15333.6|15337|15335|15334.5|15332.5|50
1629962960000|2021-08-26 07:29:20|15335.5|15333.5|15335.1|15333.1|15335.8|15333.8|15334.7|15332.7|32
1629962970000|2021-08-26 07:29:30|15335|15333|15335.2|15333.2|15335.8|15333.8|15335|15333|26
1629962980000|2021-08-26 07:29:40|15335.1|15333.1|15334.7|15332.7|15335.2|15333.2|15334.3|15332.3|19
1629962990000|2021-08-26 07:29:50|15334.6|15332.6|15335|15333|15335.5|15333.5|15334.6|15332.6|37
1629963000000|2021-08-26 07:30:00|15335.1|15333.1|15338.3|15336.3|15338.7|15336.7|15334.6|15332.6|52
1629963010000|2021-08-26 07:30:10|15338.2|15336.2|15338.1|15336.1|15338.5|15336.5|15336.8|15334.8|20
1629963020000|2021-08-26 07:30:20|15338.2|15336.2|15338.6|15336.6|15338.8|15336.8|15338.1|15336.1|10
1629963030000|2021-08-26 07:30:30|15338.5|15336.5|15338.6|15336.6|15338.7|15336.7|15337.5|15335.5|21
1629963040000|2021-08-26 07:30:40|15338.8|15336.8|15338.1|15336.1|15339|15337|15338|15336|35
1629963050000|2021-08-26 07:30:50|15338.2|15336.2|15337.3|15335.3|15338.6|15336.6|15336.6|15334.6|22
1629963060000|2021-08-26 07:31:00|15337.2|15335.2|15337.6|15335.6|15338.8|15336.8|15337|15335|15
1629963070000|2021-08-26 07:31:10|15337.7|15335.7|15336|15334|15337.8|15335.8|15336|15334|17
1629963080000|2021-08-26 07:31:20|15336.1|15334.1|15335.3|15333.3|15336.3|15334.3|15335.3|15333.3|33
1629963090000|2021-08-26 07:31:30|15335.5|15333.5|15335.3|15333.3|15336.6|15334.6|15335.2|15333.2|7
1629963100000|2021-08-26 07:31:40|15335.1|15333.1|15336.7|15334.7|15337.1|15335.1|15335.1|15333.1|15
1629963110000|2021-08-26 07:31:50|15336.8|15334.8|15335.7|15333.7|15337.1|15335.1|15335.6|15333.6|14
1629963120000|2021-08-26 07:32:00|15335.6|15333.6|15335.8|15333.8|15336.1|15334.1|15335.2|15333.2|17
1629963130000|2021-08-26 07:32:10|15335.7|15333.7|15335.8|15333.8|15336.6|15334.6|15335.3|15333.3|28
1629963140000|2021-08-26 07:32:20|15336|15334|15335.6|15333.6|15337.1|15335.1|15335.6|15333.6|18
1629963150000|2021-08-26 07:32:30|15335.5|15333.5|15335.8|15333.8|15336|15334|15335.2|15333.2|8
1629963160000|2021-08-26 07:32:40|15335.6|15333.6|15335.6|15333.6|15336.5|15334.5|15335.5|15333.5|4
1629963170000|2021-08-26 07:32:50|15335.7|15333.7|15335.8|15333.8|15336|15334|15335.5|15333.5|18
1629963180000|2021-08-26 07:33:00|15335.7|15333.7|15337.6|15335.6|15338.1|15336.1|15335.1|15333.1|52
1629963190000|2021-08-26 07:33:10|15337.7|15335.7|15337.1|15335.1|15338.3|15336.3|15336.8|15334.8|23
1629963200000|2021-08-26 07:33:20|15337|15335|15338|15336|15338.5|15336.5|15337|15335|18
1629963210000|2021-08-26 07:33:30|15337.8|15335.8|15338.6|15336.6|15339.6|15337.6|15337.8|15335.8|36
1629963220000|2021-08-26 07:33:40|15338.7|15336.7|15340.1|15338.1|15340.3|15338.3|15338.6|15336.6|36
1629963230000|2021-08-26 07:33:50|15340.2|15338.2|15341.3|15339.3|15341.3|15339.3|15340|15338|54
1629963240000|2021-08-26 07:34:00|15341.5|15339.5|15341.7|15339.7|15343.2|15341.2|15341.1|15339.1|78
1629963250000|2021-08-26 07:34:10|15341.8|15339.8|15339.8|15337.8|15342.2|15340.2|15339.3|15337.3|13
1629963260000|2021-08-26 07:34:20|15340|15338|15338.6|15336.6|15340.7|15338.7|15338.6|15336.6|45
1629963270000|2021-08-26 07:34:30|15338.3|15336.3|15339|15337|15339|15337|15338|15336|19
1629963280000|2021-08-26 07:34:40|15338.8|15336.8|15339.1|15337.1|15339.6|15337.6|15338.6|15336.6|11
1629963290000|2021-08-26 07:34:50|15339.2|15337.2|15338.8|15336.8|15339.8|15337.8|15338.6|15336.6|11
1629963300000|2021-08-26 07:35:00|15339.1|15337.1|15340.7|15338.7|15341.6|15339.6|15339.1|15337.1|29
1629963310000|2021-08-26 07:35:10|15340.6|15338.6|15344|15342|15344.2|15342.2|15340.6|15338.6|49
1629963320000|2021-08-26 07:35:20|15344.1|15342.1|15343.3|15341.3|15344.6|15342.6|15343.3|15341.3|22
1629963330000|2021-08-26 07:35:30|15343.5|15341.5|15344|15342|15345.3|15343.3|15343.5|15341.5|42
1629963340000|2021-08-26 07:35:40|15344.3|15342.3|15343|15341|15345.5|15343.5|15342.6|15340.6|34
1629963350000|2021-08-26 07:35:50|15343.1|15341.1|15345.6|15343.6|15346.2|15344.2|15342.6|15340.6|129
1629963360000|2021-08-26 07:36:00|15345.7|15343.7|15344.6|15342.6|15346.5|15344.5|15344.1|15342.1|115
1629963370000|2021-08-26 07:36:10|15344.5|15342.5|15344.1|15342.1|15345.1|15343.1|15343.3|15341.3|14
1629963380000|2021-08-26 07:36:20|15344|15342|15342.7|15340.7|15344|15342|15342.5|15340.5|27
1629963390000|2021-08-26 07:36:30|15342.8|15340.8|15342.8|15340.8|15343.3|15341.3|15342.3|15340.3|26
1629963400000|2021-08-26 07:36:40|15342.7|15340.7|15344.1|15342.1|15344.1|15342.1|15342.6|15340.6|23
1629963410000|2021-08-26 07:36:50|15344|15342|15344.8|15342.8|15345.3|15343.3|15344|15342|30
1629963420000|2021-08-26 07:37:00|15344.7|15342.7|15344.6|15342.6|15345.1|15343.1|15343.3|15341.3|27
1629963430000|2021-08-26 07:37:10|15344.7|15342.7|15343.1|15341.1|15345.1|15343.1|15342.1|15340.1|20
1629963440000|2021-08-26 07:37:20|15343.2|15341.2|15342.3|15340.3|15344|15342|15342.2|15340.2|26
1629963450000|2021-08-26 07:37:30|15342.2|15340.2|15341.1|15339.1|15342.3|15340.3|15341|15339|15
1629963460000|2021-08-26 07:37:40|15341.2|15339.2|15341.3|15339.3|15341.8|15339.8|15340.3|15338.3|22
1629963470000|2021-08-26 07:37:50|15341.2|15339.2|15340.8|15338.8|15341.5|15339.5|15340.7|15338.7|30
1629963480000|2021-08-26 07:38:00|15341|15339|15341.7|15339.7|15342|15340|15340.7|15338.7|14
1629963490000|2021-08-26 07:38:10|15341.6|15339.6|15341.5|15339.5|15342.1|15340.1|15341.3|15339.3|11
1629963500000|2021-08-26 07:38:20|15341.3|15339.3|15342.3|15340.3|15342.3|15340.3|15341.3|15339.3|16
1629963510000|2021-08-26 07:38:30|15342.2|15340.2|15341.8|15339.8|15342.6|15340.6|15341.2|15339.2|23
1629963520000|2021-08-26 07:38:40|15342|15340|15340.8|15338.8|15342.1|15340.1|15340.8|15338.8|15
1629963530000|2021-08-26 07:38:50|15340.3|15338.3|15341.1|15339.1|15341.1|15339.1|15340.2|15338.2|29
1629963540000|2021-08-26 07:39:00|15341|15339|15341.3|15339.3|15341.7|15339.7|15340.7|15338.7|11
1629963550000|2021-08-26 07:39:10|15341.5|15339.5|15341.2|15339.2|15341.6|15339.6|15340.7|15338.7|6
1629963560000|2021-08-26 07:39:20|15341.3|15339.3|15341.1|15339.1|15342.2|15340.2|15340.8|15338.8|12
1629963570000|2021-08-26 07:39:30|15341|15339|15341.1|15339.1|15342.2|15340.2|15340.8|15338.8|19
1629963580000|2021-08-26 07:39:40|15341.2|15339.2|15340.8|15338.8|15341.6|15339.6|15340.5|15338.5|10
1629963590000|2021-08-26 07:39:50|15341|15339|15338.6|15336.6|15341|15339|15338.6|15336.6|23
1629963600000|2021-08-26 07:40:00|15338.7|15336.7|15340.3|15338.3|15340.3|15338.3|15338.6|15336.6|30
1629963610000|2021-08-26 07:40:10|15340.2|15338.2|15342|15340|15342|15340|15340.2|15338.2|20
1629963620000|2021-08-26 07:40:20|15342.3|15340.3|15342|15340|15343|15341|15341.7|15339.7|31
1629963630000|2021-08-26 07:40:30|15342.1|15340.1|15341.7|15339.7|15342.3|15340.3|15341.7|15339.7|10
1629963640000|2021-08-26 07:40:40|15341.8|15339.8|15341.7|15339.7|15342.6|15340.6|15341.6|15339.6|7
1629963650000|2021-08-26 07:40:50|15341.5|15339.5|15341.1|15339.1|15342|15340|15341|15339|4
1629963660000|2021-08-26 07:41:00|15341.2|15339.2|15339.3|15337.3|15342.1|15340.1|15339.3|15337.3|19
1629963670000|2021-08-26 07:41:10|15339.2|15337.2|15338.6|15336.6|15339.3|15337.3|15338.3|15336.3|25
1629963680000|2021-08-26 07:41:20|15338.7|15336.7|15338.3|15336.3|15338.7|15336.7|15338.1|15336.1|12
1629963690000|2021-08-26 07:41:30|15338.2|15336.2|15338.1|15336.1|15338.8|15336.8|15337.8|15335.8|15
1629963700000|2021-08-26 07:41:40|15338|15336|15337.1|15335.1|15338.3|15336.3|15337.1|15335.1|17
1629963710000|2021-08-26 07:41:50|15337.2|15335.2|15337.1|15335.1|15337.6|15335.6|15337|15335|10
1629963720000|2021-08-26 07:42:00|15337.2|15335.2|15337.8|15335.8|15337.8|15335.8|15336.6|15334.6|22
1629963730000|2021-08-26 07:42:10|15337.7|15335.7|15337.6|15335.6|15338.5|15336.5|15337.3|15335.3|22
1629963740000|2021-08-26 07:42:20|15337.7|15335.7|15338.6|15336.6|15338.8|15336.8|15337.7|15335.7|20
1629963750000|2021-08-26 07:42:30|15338.5|15336.5|15339.6|15337.6|15340|15338|15338.5|15336.5|20
1629963760000|2021-08-26 07:42:40|15339.7|15337.7|15338.2|15336.2|15339.7|15337.7|15338.1|15336.1|7
1629963770000|2021-08-26 07:42:50|15338.6|15336.6|15338.6|15336.6|15339.3|15337.3|15338.2|15336.2|11
1629963780000|2021-08-26 07:43:00|15339|15337|15339.3|15337.3|15340.1|15338.1|15339|15337|20
1629963790000|2021-08-26 07:43:10|15339.5|15337.5|15338.5|15336.5|15340.1|15338.1|15338.1|15336.1|22
1629963800000|2021-08-26 07:43:20|15338.1|15336.1|15338.6|15336.6|15338.7|15336.7|15338.1|15336.1|2
1629963810000|2021-08-26 07:43:30|15338.5|15336.5|15337.1|15335.1|15338.6|15336.6|15337.1|15335.1|18
1629963820000|2021-08-26 07:43:40|15337|15335|15335.8|15333.8|15337.2|15335.2|15335.8|15333.8|29
1629963830000|2021-08-26 07:43:50|15335.7|15333.7|15337.1|15335.1|15337.6|15335.6|15335.7|15333.7|15
1629963840000|2021-08-26 07:44:00|15337|15335|15337|15335|15337.1|15335.1|15336.1|15334.1|15
1629963850000|2021-08-26 07:44:10|15337.1|15335.1|15336|15334|15337.2|15335.2|15336|15334|7
1629963860000|2021-08-26 07:44:20|15336.1|15334.1|15336.6|15334.6|15337.1|15335.1|15336.1|15334.1|5
1629963870000|2021-08-26 07:44:30|15336.7|15334.7|15338.1|15336.1|15338.6|15336.6|15336.6|15334.6|15
1629963880000|2021-08-26 07:44:40|15338|15336|15338.2|15336.2|15338.2|15336.2|15337.6|15335.6|12
1629963890000|2021-08-26 07:44:50|15337.8|15335.8|15338.1|15336.1|15338.2|15336.2|15337.5|15335.5|4
1629963900000|2021-08-26 07:45:00|15338|15336|15338.6|15336.6|15340.2|15338.2|15337.8|15335.8|27
1629963910000|2021-08-26 07:45:10|15338.5|15336.5|15339.8|15337.8|15339.8|15337.8|15338.3|15336.3|13
1629963920000|2021-08-26 07:45:20|15340|15338|15338.7|15336.7|15340|15338|15338.6|15336.6|9
1629963930000|2021-08-26 07:45:30|15338.6|15336.6|15337.6|15335.6|15338.7|15336.7|15336.8|15334.8|11
1629963940000|2021-08-26 07:45:40|15337.5|15335.5|15337.7|15335.7|15338.1|15336.1|15337.3|15335.3|1
1629963950000|2021-08-26 07:45:50|15337.6|15335.6|15337.3|15335.3|15338.3|15336.3|15337.3|15335.3|7
1629963960000|2021-08-26 07:46:00|15337.2|15335.2|15338.1|15336.1|15338.1|15336.1|15337.2|15335.2|16
1629963970000|2021-08-26 07:46:10|15338.2|15336.2|15338.6|15336.6|15338.6|15336.6|15337.5|15335.5|19
1629963980000|2021-08-26 07:46:20|15338.5|15336.5|15338.8|15336.8|15339.1|15337.1|15338.5|15336.5|4
1629963990000|2021-08-26 07:46:30|15338.7|15336.7|15338.7|15336.7|15338.8|15336.8|15337.8|15335.8|5
1629964000000|2021-08-26 07:46:40|15338.6|15336.6|15338.5|15336.5|15338.8|15336.8|15338.5|15336.5|5
1629964010000|2021-08-26 07:46:50|15338.2|15336.2|15338.6|15336.6|15338.7|15336.7|15337.7|15335.7|7
1629964020000|2021-08-26 07:47:00|15338.5|15336.5|15339.6|15337.6|15339.8|15337.8|15338.5|15336.5|7
1629964030000|2021-08-26 07:47:10|15339.5|15337.5|15339.3|15337.3|15339.8|15337.8|15339.2|15337.2|6
1629964040000|2021-08-26 07:47:20|15339.2|15337.2|15338.8|15336.8|15339.2|15337.2|15338.7|15336.7|8
1629964050000|2021-08-26 07:47:30|15338.6|15336.6|15337.8|15335.8|15338.7|15336.7|15337.1|15335.1|17
1629964060000|2021-08-26 07:47:40|15337.7|15335.7|15337.8|15335.8|15338|15336|15337.2|15335.2|5
1629964070000|2021-08-26 07:47:50|15338|15336|15338.5|15336.5|15338.7|15336.7|15338|15336|1
1629964080000|2021-08-26 07:48:00|15338.6|15336.6|15338|15336|15338.7|15336.7|15337|15335|8
1629964090000|2021-08-26 07:48:10|15337.8|15335.8|15337.5|15335.5|15338|15336|15337.5|15335.5|2
1629964100000|2021-08-26 07:48:20|15337.3|15335.3|15337.6|15335.6|15337.7|15335.7|15337.2|15335.2|3
1629964110000|2021-08-26 07:48:30|15337.7|15335.7|15338.1|15336.1|15338.1|15336.1|15337.5|15335.5|4
1629964120000|2021-08-26 07:48:40|15338|15336|15337.8|15335.8|15338.7|15336.7|15337.5|15335.5|6
1629964130000|2021-08-26 07:48:50|15338|15336|15338.6|15336.6|15338.7|15336.7|15337.8|15335.8|2
1629964140000|2021-08-26 07:49:00|15338.5|15336.5|15339.6|15337.6|15339.6|15337.6|15337.3|15335.3|9
1629964150000|2021-08-26 07:49:10|15339.7|15337.7|15338.5|15336.5|15339.7|15337.7|15338.5|15336.5|6
1629964160000|2021-08-26 07:49:20|15338.6|15336.6|15339.1|15337.1|15339.8|15337.8|15338.5|15336.5|5
1629964170000|2021-08-26 07:49:30|15339.2|15337.2|15340.3|15338.3|15340.5|15338.5|15339.1|15337.1|14
1629964180000|2021-08-26 07:49:40|15340.6|15338.6|15340.3|15338.3|15341.1|15339.1|15340.3|15338.3|29
1629964190000|2021-08-26 07:49:50|15340.6|15338.6|15340.8|15338.8|15341.1|15339.1|15340.1|15338.1|8
1629964200000|2021-08-26 07:50:00|15340.7|15338.7|15341.3|15339.3|15341.7|15339.7|15340.6|15338.6|23
1629964210000|2021-08-26 07:50:10|15341.5|15339.5|15342.2|15340.2|15342.2|15340.2|15341.3|15339.3|17
1629964220000|2021-08-26 07:50:20|15342.3|15340.3|15342.6|15340.6|15343|15341|15341.8|15339.8|31
1629964230000|2021-08-26 07:50:30|15342.7|15340.7|15342.5|15340.5|15342.8|15340.8|15342.1|15340.1|76
1629964240000|2021-08-26 07:50:40|15342.6|15340.6|15343.1|15341.1|15343.2|15341.2|15342.6|15340.6|18
1629964250000|2021-08-26 07:50:50|15343.2|15341.2|15343.5|15341.5|15343.8|15341.8|15342.8|15340.8|20
1629964260000|2021-08-26 07:51:00|15343.3|15341.3|15342.3|15340.3|15343.6|15341.6|15342.2|15340.2|12
1629964270000|2021-08-26 07:51:10|15342.2|15340.2|15341.8|15339.8|15342.2|15340.2|15341.5|15339.5|19
1629964280000|2021-08-26 07:51:20|15341.6|15339.6|15339.7|15337.7|15341.6|15339.6|15339.3|15337.3|19
1629964290000|2021-08-26 07:51:30|15339.8|15337.8|15339.2|15337.2|15340.1|15338.1|15338.8|15336.8|10
1629964300000|2021-08-26 07:51:40|15339.3|15337.3|15339.6|15337.6|15339.8|15337.8|15338.5|15336.5|24
1629964310000|2021-08-26 07:51:50|15339.5|15337.5|15339.6|15337.6|15339.8|15337.8|15339.5|15337.5|12
1629964320000|2021-08-26 07:52:00|15339.7|15337.7|15339.8|15337.8|15340.6|15338.6|15338.8|15336.8|22
1629964330000|2021-08-26 07:52:10|15340|15338|15339.8|15337.8|15340.3|15338.3|15339.6|15337.6|2
1629964340000|2021-08-26 07:52:20|15340|15338|15340|15338|15340.6|15338.6|15339.8|15337.8|0
1629964350000|2021-08-26 07:52:30|15340.1|15338.1|15340.1|15338.1|15340.5|15338.5|15339.6|15337.6|8
1629964360000|2021-08-26 07:52:40|15340|15338|15340|15338|15340.7|15338.7|15339.7|15337.7|9
1629964370000|2021-08-26 07:52:50|15339.8|15337.8|15339.6|15337.6|15340.3|15338.3|15339.5|15337.5|6
1629964380000|2021-08-26 07:53:00|15339.5|15337.5|15340.1|15338.1|15340.6|15338.6|15339.3|15337.3|5
1629964390000|2021-08-26 07:53:10|15340|15338|15338.8|15336.8|15340.1|15338.1|15338.8|15336.8|2
1629964400000|2021-08-26 07:53:20|15339.1|15337.1|15338.7|15336.7|15339.6|15337.6|15338.7|15336.7|15
1629964410000|2021-08-26 07:53:30|15338.8|15336.8|15338.8|15336.8|15339.1|15337.1|15338.6|15336.6|1
1629964420000|2021-08-26 07:53:40|15338.7|15336.7|15339.8|15337.8|15339.8|15337.8|15338.6|15336.6|2
1629964430000|2021-08-26 07:53:50|15339.7|15337.7|15339.8|15337.8|15340.1|15338.1|15339.3|15337.3|3
1629964440000|2021-08-26 07:54:00|15339.7|15337.7|15340|15338|15340.1|15338.1|15339.6|15337.6|3
1629964450000|2021-08-26 07:54:10|15340.1|15338.1|15340.3|15338.3|15340.6|15338.6|15339.7|15337.7|6
1629964460000|2021-08-26 07:54:20|15340.2|15338.2|15339.6|15337.6|15340.3|15338.3|15339|15337|15
1629964470000|2021-08-26 07:54:30|15339.7|15337.7|15339.6|15337.6|15339.8|15337.8|15338.7|15336.7|5
1629964480000|2021-08-26 07:54:40|15339.7|15337.7|15338.8|15336.8|15339.7|15337.7|15338.6|15336.6|6
1629964490000|2021-08-26 07:54:50|15339|15337|15338.1|15336.1|15339.1|15337.1|15338.1|15336.1|10
1629964500000|2021-08-26 07:55:00|15338.2|15336.2|15338.7|15336.7|15339.2|15337.2|15338.1|15336.1|17
1629964510000|2021-08-26 07:55:10|15338.8|15336.8|15339|15337|15339.2|15337.2|15338.6|15336.6|1
1629964520000|2021-08-26 07:55:20|15338.8|15336.8|15339.6|15337.6|15339.6|15337.6|15338.7|15336.7|7
1629964530000|2021-08-26 07:55:30|15339.7|15337.7|15339.1|15337.1|15340.1|15338.1|15339|15337|6
1629964540000|2021-08-26 07:55:40|15339|15337|15338.6|15336.6|15339|15337|15338|15336|10
1629964550000|2021-08-26 07:55:50|15338.7|15336.7|15339.1|15337.1|15339.1|15337.1|15338.5|15336.5|6
1629964560000|2021-08-26 07:56:00|15338.8|15336.8|15339.3|15337.3|15339.6|15337.6|15338.7|15336.7|9
1629964570000|2021-08-26 07:56:10|15339.2|15337.2|15340.6|15338.6|15340.6|15338.6|15339.2|15337.2|16
1629964580000|2021-08-26 07:56:20|15340.7|15338.7|15341.6|15339.6|15342.3|15340.3|15340.3|15338.3|42
1629964590000|2021-08-26 07:56:30|15341.7|15339.7|15341.3|15339.3|15342.1|15340.1|15341.3|15339.3|9
1629964600000|2021-08-26 07:56:40|15341.5|15339.5|15341|15339|15341.8|15339.8|15341|15339|24
1629964610000|2021-08-26 07:56:50|15340.8|15338.8|15340.6|15338.6|15341|15339|15340.1|15338.1|10
1629964620000|2021-08-26 07:57:00|15340.5|15338.5|15340.7|15338.7|15341|15339|15340.3|15338.3|4
1629964630000|2021-08-26 07:57:10|15340.8|15338.8|15342.1|15340.1|15342.2|15340.2|15340.7|15338.7|8
1629964640000|2021-08-26 07:57:20|15342.2|15340.2|15342.2|15340.2|15342.8|15340.8|15341.8|15339.8|12
1629964650000|2021-08-26 07:57:30|15342.3|15340.3|15342.8|15340.8|15343|15341|15342.1|15340.1|11
1629964660000|2021-08-26 07:57:40|15342.7|15340.7|15344.1|15342.1|15344.7|15342.7|15342.6|15340.6|32
1629964670000|2021-08-26 07:57:50|15343.6|15341.6|15344.1|15342.1|15344.1|15342.1|15343.5|15341.5|16
1629964680000|2021-08-26 07:58:00|15344|15342|15345.1|15343.1|15345.3|15343.3|15344|15342|31
1629964690000|2021-08-26 07:58:10|15345.2|15343.2|15345.6|15343.6|15346.2|15344.2|15345.2|15343.2|35
1629964700000|2021-08-26 07:58:20|15345.5|15343.5|15345.3|15343.3|15345.8|15343.8|15344.6|15342.6|20
1629964710000|2021-08-26 07:58:30|15345.2|15343.2|15345.2|15343.2|15345.7|15343.7|15344.5|15342.5|20
1629964720000|2021-08-26 07:58:40|15345.1|15343.1|15345|15343|15345.2|15343.2|15344.8|15342.8|11
1629964730000|2021-08-26 07:58:50|15344.6|15342.6|15344.7|15342.7|15345|15343|15344.5|15342.5|17
1629964740000|2021-08-26 07:59:00|15344.6|15342.6|15343.6|15341.6|15344.8|15342.8|15343.3|15341.3|17
1629964750000|2021-08-26 07:59:10|15343.7|15341.7|15342.6|15340.6|15343.7|15341.7|15342.6|15340.6|8
1629964760000|2021-08-26 07:59:20|15342.5|15340.5|15342|15340|15342.7|15340.7|15341.7|15339.7|36
1629964770000|2021-08-26 07:59:30|15341.8|15339.8|15341.7|15339.7|15342.1|15340.1|15341.5|15339.5|14
1629964780000|2021-08-26 07:59:40|15341.6|15339.6|15342.1|15340.1|15342.1|15340.1|15341.2|15339.2|18
1629964790000|2021-08-26 07:59:50|15342.2|15340.2|15343.1|15341.1|15343.2|15341.2|15342.1|15340.1|7
1629964800000|2021-08-26 08:00:00|15343.2|15341.2|15343|15341|15344.1|15342.1|15342.8|15340.8|36
1629964810000|2021-08-26 08:00:10|15342.7|15340.7|15343.2|15341.2|15343.2|15341.2|15342.1|15340.1|10
1629964820000|2021-08-26 08:00:20|15343.1|15341.1|15344.6|15342.6|15344.8|15342.8|15342.5|15340.5|20
1629964830000|2021-08-26 08:00:30|15344.7|15342.7|15345.1|15343.1|15345.8|15343.8|15344.6|15342.6|52
1629964840000|2021-08-26 08:00:40|15344.8|15342.8|15343.8|15341.8|15345.2|15343.2|15343.1|15341.1|18
1629964850000|2021-08-26 08:00:50|15343.7|15341.7|15344.3|15342.3|15344.8|15342.8|15343.6|15341.6|3
1629964860000|2021-08-26 08:01:00|15344.2|15342.2|15347.1|15345.1|15347.5|15345.5|15344.2|15342.2|68
1629964870000|2021-08-26 08:01:10|15347.2|15345.2|15349.3|15347.3|15350.1|15348.1|15347.1|15345.1|145
1629964880000|2021-08-26 08:01:20|15349.5|15347.5|15348.8|15346.8|15350|15348|15348.8|15346.8|16
1629964890000|2021-08-26 08:01:30|15349.1|15347.1|15349.8|15347.8|15349.8|15347.8|15349|15347|34
1629964900000|2021-08-26 08:01:40|15349.7|15347.7|15350.3|15348.3|15350.3|15348.3|15349.7|15347.7|15
1629964910000|2021-08-26 08:01:50|15350.7|15348.7|15349.8|15347.8|15351.2|15349.2|15349.6|15347.6|61
1629964920000|2021-08-26 08:02:00|15350|15348|15349.3|15347.3|15350.3|15348.3|15349.2|15347.2|37
1629964930000|2021-08-26 08:02:10|15349.2|15347.2|15348.5|15346.5|15349.5|15347.5|15347.8|15345.8|22
1629964940000|2021-08-26 08:02:20|15348.3|15346.3|15347.8|15345.8|15349|15347|15347.6|15345.6|7
1629964950000|2021-08-26 08:02:30|15347.7|15345.7|15348.2|15346.2|15348.8|15346.8|15347.5|15345.5|8
1629964960000|2021-08-26 08:02:40|15348.1|15346.1|15348.8|15346.8|15349|15347|15348.1|15346.1|5
1629964970000|2021-08-26 08:02:50|15349|15347|15351.8|15349.8|15352|15350|15349|15347|106
1629964980000|2021-08-26 08:03:00|15352|15350|15352.5|15350.5|15352.7|15350.7|15351.8|15349.8|104
1629964990000|2021-08-26 08:03:10|15352.6|15350.6|15351.6|15349.6|15353.1|15351.1|15351.6|15349.6|35
1629965000000|2021-08-26 08:03:20|15351.5|15349.5|15350.1|15348.1|15351.5|15349.5|15349.8|15347.8|50
1629965010000|2021-08-26 08:03:30|15350.2|15348.2|15349.6|15347.6|15350.5|15348.5|15349.2|15347.2|16
1629965020000|2021-08-26 08:03:40|15349.7|15347.7|15349.3|15347.3|15349.8|15347.8|15348.6|15346.6|8
1629965030000|2021-08-26 08:03:50|15349.5|15347.5|15348.8|15346.8|15349.5|15347.5|15348.2|15346.2|20
1629965040000|2021-08-26 08:04:00|15348.7|15346.7|15349.3|15347.3|15349.5|15347.5|15348.1|15346.1|26
1629965050000|2021-08-26 08:04:10|15349.5|15347.5|15348.8|15346.8|15349.6|15347.6|15348.7|15346.7|11
1629965060000|2021-08-26 08:04:20|15349|15347|15349.1|15347.1|15349.7|15347.7|15348.7|15346.7|5
1629965070000|2021-08-26 08:04:30|15349.2|15347.2|15349.8|15347.8|15349.8|15347.8|15349.2|15347.2|8
1629965080000|2021-08-26 08:04:40|15349.7|15347.7|15348.8|15346.8|15349.8|15347.8|15348.6|15346.6|7
1629965090000|2021-08-26 08:04:50|15349|15347|15348.6|15346.6|15349.1|15347.1|15348.2|15346.2|9
1629965100000|2021-08-26 08:05:00|15348.7|15346.7|15348.8|15346.8|15350.3|15348.3|15348.7|15346.7|23
1629965110000|2021-08-26 08:05:10|15348.5|15346.5|15347.6|15345.6|15348.5|15346.5|15347.5|15345.5|12
1629965120000|2021-08-26 08:05:20|15347.7|15345.7|15347.3|15345.3|15348.1|15346.1|15347.3|15345.3|21
1629965130000|2021-08-26 08:05:30|15346.6|15344.6|15346.1|15344.1|15346.6|15344.6|15346.1|15344.1|21
1629965140000|2021-08-26 08:05:40|15346|15344|15345.5|15343.5|15346|15344|15345.3|15343.3|18
1629965150000|2021-08-26 08:05:50|15345.6|15343.6|15345.3|15343.3|15345.6|15343.6|15345.2|15343.2|21
1629965160000|2021-08-26 08:06:00|15345.6|15343.6|15344.2|15342.2|15345.6|15343.6|15344.2|15342.2|38
1629965170000|2021-08-26 08:06:10|15344.3|15342.3|15343.8|15341.8|15344.5|15342.5|15343.5|15341.5|40
1629965180000|2021-08-26 08:06:20|15343.7|15341.7|15343.3|15341.3|15343.8|15341.8|15343.2|15341.2|51
1629965190000|2021-08-26 08:06:30|15343.2|15341.2|15342.3|15340.3|15343.2|15341.2|15342.1|15340.1|43
1629965200000|2021-08-26 08:06:40|15342.2|15340.2|15341.8|15339.8|15342.2|15340.2|15341.2|15339.2|33
1629965210000|2021-08-26 08:06:50|15342|15340|15341.8|15339.8|15342.3|15340.3|15341.8|15339.8|12
1629965220000|2021-08-26 08:07:00|15342|15340|15342.3|15340.3|15342.6|15340.6|15341.8|15339.8|8
1629965230000|2021-08-26 08:07:10|15342.2|15340.2|15341.3|15339.3|15342.2|15340.2|15341.1|15339.1|7
1629965240000|2021-08-26 08:07:20|15341.2|15339.2|15341.3|15339.3|15341.6|15339.6|15340.6|15338.6|16
1629965250000|2021-08-26 08:07:30|15341.2|15339.2|15341.2|15339.2|15341.3|15339.3|15341.2|15339.2|4
1629965260000|2021-08-26 08:07:40|15341.1|15339.1|15341.8|15339.8|15343|15341|15341.1|15339.1|15
1629965270000|2021-08-26 08:07:50|15342|15340|15340.6|15338.6|15342|15340|15340.5|15338.5|5
1629965280000|2021-08-26 08:08:00|15340.8|15338.8|15340.8|15338.8|15341.8|15339.8|15340.5|15338.5|18
1629965290000|2021-08-26 08:08:10|15341|15339|15340.6|15338.6|15341.7|15339.7|15340.5|15338.5|8
1629965300000|2021-08-26 08:08:20|15340.7|15338.7|15339.8|15337.8|15340.7|15338.7|15339.7|15337.7|28
1629965310000|2021-08-26 08:08:30|15340|15338|15340.5|15338.5|15340.8|15338.8|15339.7|15337.7|15
1629965320000|2021-08-26 08:08:40|15340.6|15338.6|15339.6|15337.6|15340.6|15338.6|15339.6|15337.6|17
1629965330000|2021-08-26 08:08:50|15339.7|15337.7|15339.8|15337.8|15340.2|15338.2|15339.7|15337.7|8
1629965340000|2021-08-26 08:09:00|15340|15338|15339.2|15337.2|15340.6|15338.6|15339.2|15337.2|15
1629965350000|2021-08-26 08:09:10|15339.3|15337.3|15339.1|15337.1|15339.3|15337.3|15339|15337|16
1629965360000|2021-08-26 08:09:20|15339|15337|15339.7|15337.7|15340|15338|15339|15337|15
1629965370000|2021-08-26 08:09:30|15339.6|15337.6|15340.2|15338.2|15340.5|15338.5|15339.6|15337.6|8
1629965380000|2021-08-26 08:09:40|15340.1|15338.1|15341.6|15339.6|15341.6|15339.6|15340.1|15338.1|18
1629965390000|2021-08-26 08:09:50|15341.5|15339.5|15341.2|15339.2|15342.1|15340.1|15341.2|15339.2|20
1629965400000|2021-08-26 08:10:00|15341.1|15339.1|15342.1|15340.1|15342.2|15340.2|15341.1|15339.1|8
1629965410000|2021-08-26 08:10:10|15342|15340|15342.3|15340.3|15342.6|15340.6|15341.6|15339.6|9
1629965420000|2021-08-26 08:10:20|15342.2|15340.2|15342.1|15340.1|15342.7|15340.7|15342.1|15340.1|9
1629965430000|2021-08-26 08:10:30|15342.2|15340.2|15340.8|15338.8|15342.3|15340.3|15340.7|15338.7|14
1629965440000|2021-08-26 08:10:40|15341|15339|15341.6|15339.6|15341.7|15339.7|15340.7|15338.7|16
1629965450000|2021-08-26 08:10:50|15341.5|15339.5|15340.8|15338.8|15341.6|15339.6|15340.8|15338.8|3
1629965460000|2021-08-26 08:11:00|15341|15339|15342.6|15340.6|15342.7|15340.7|15340.8|15338.8|10
1629965470000|2021-08-26 08:11:10|15342.5|15340.5|15342.3|15340.3|15342.8|15340.8|15342.1|15340.1|7
1629965480000|2021-08-26 08:11:20|15342.2|15340.2|15342.8|15340.8|15342.8|15340.8|15341.6|15339.6|14
1629965490000|2021-08-26 08:11:30|15342.7|15340.7|15342.8|15340.8|15343.1|15341.1|15342.3|15340.3|10
1629965500000|2021-08-26 08:11:40|15343|15341|15343.6|15341.6|15343.7|15341.7|15342.8|15340.8|11
1629965510000|2021-08-26 08:11:50|15343.5|15341.5|15342.6|15340.6|15343.6|15341.6|15342.3|15340.3|6
1629965520000|2021-08-26 08:12:00|15342.5|15340.5|15341.7|15339.7|15342.6|15340.6|15341.6|15339.6|3
1629965530000|2021-08-26 08:12:10|15341.6|15339.6|15343.6|15341.6|15343.7|15341.7|15341.5|15339.5|13
1629965540000|2021-08-26 08:12:20|15343.5|15341.5|15343.7|15341.7|15343.7|15341.7|15343.3|15341.3|0
1629965550000|2021-08-26 08:12:30|15343.6|15341.6|15343.6|15341.6|15343.7|15341.7|15343.3|15341.3|3
1629965560000|2021-08-26 08:12:40|15343.8|15341.8|15343.1|15341.1|15343.8|15341.8|15343.1|15341.1|9
1629965570000|2021-08-26 08:12:50|15343|15341|15343.6|15341.6|15343.8|15341.8|15343|15341|1
1629965580000|2021-08-26 08:13:00|15343.3|15341.3|15344.3|15342.3|15344.3|15342.3|15343|15341|26
1629965590000|2021-08-26 08:13:10|15344.2|15342.2|15344.1|15342.1|15344.6|15342.6|15343.8|15341.8|6
1629965600000|2021-08-26 08:13:20|15344.2|15342.2|15344.1|15342.1|15344.2|15342.2|15343.3|15341.3|12
1629965610000|2021-08-26 08:13:30|15344|15342|15343.6|15341.6|15344.3|15342.3|15343.3|15341.3|1
1629965620000|2021-08-26 08:13:40|15343.7|15341.7|15342.6|15340.6|15343.7|15341.7|15342.6|15340.6|11
1629965630000|2021-08-26 08:13:50|15342.5|15340.5|15341.8|15339.8|15342.5|15340.5|15340.8|15338.8|26
1629965640000|2021-08-26 08:14:00|15342.6|15340.6|15342.8|15340.8|15343|15341|15342.3|15340.3|5
1629965650000|2021-08-26 08:14:10|15342.7|15340.7|15343.1|15341.1|15343.1|15341.1|15342.3|15340.3|5
1629965660000|2021-08-26 08:14:20|15343.2|15341.2|15343.3|15341.3|15344.1|15342.1|15343.1|15341.1|24
1629965670000|2021-08-26 08:14:30|15343.2|15341.2|15343.2|15341.2|15343.3|15341.3|15343|15341|0
1629965680000|2021-08-26 08:14:40|15343.3|15341.3|15343.6|15341.6|15344|15342|15343.1|15341.1|10
1629965690000|2021-08-26 08:14:50|15343.7|15341.7|15343.3|15341.3|15343.7|15341.7|15343|15341|1
1629965700000|2021-08-26 08:15:00|15343.2|15341.2|15344|15342|15344.1|15342.1|15343|15341|9
1629965710000|2021-08-26 08:15:10|15343.8|15341.8|15343.5|15341.5|15344|15342|15343|15341|2
1629965720000|2021-08-26 08:15:20|15343.3|15341.3|15344.1|15342.1|15344.1|15342.1|15343.3|15341.3|1
1629965730000|2021-08-26 08:15:30|15344.2|15342.2|15344.6|15342.6|15344.7|15342.7|15344.1|15342.1|6
1629965740000|2021-08-26 08:15:40|15344.7|15342.7|15345.1|15343.1|15345.5|15343.5|15344.7|15342.7|20
1629965750000|2021-08-26 08:15:50|15344.6|15342.6|15344.3|15342.3|15344.8|15342.8|15344.2|15342.2|5
1629965760000|2021-08-26 08:16:00|15344.6|15342.6|15344.8|15342.8|15345.1|15343.1|15344.6|15342.6|10
1629965770000|2021-08-26 08:16:10|15345|15343|15344.6|15342.6|15345.2|15343.2|15344.5|15342.5|7
1629965780000|2021-08-26 08:16:20|15344.7|15342.7|15346|15344|15346.1|15344.1|15344.7|15342.7|23
1629965790000|2021-08-26 08:16:30|15346.6|15344.6|15346.6|15344.6|15346.6|15344.6|15346.1|15344.1|33
1629965800000|2021-08-26 08:16:40|15346.8|15344.8|15346.8|15344.8|15347.3|15345.3|15346.3|15344.3|21
1629965810000|2021-08-26 08:16:50|15346.7|15344.7|15345.8|15343.8|15347.1|15345.1|15345.7|15343.7|10
1629965820000|2021-08-26 08:17:00|15346.6|15344.6|15346.8|15344.8|15347.1|15345.1|15346.5|15344.5|46
1629965830000|2021-08-26 08:17:10|15346.7|15344.7|15346.8|15344.8|15347|15345|15346.2|15344.2|12
1629965840000|2021-08-26 08:17:20|15346.7|15344.7|15345.6|15343.6|15346.8|15344.8|15345.1|15343.1|8
1629965850000|2021-08-26 08:17:30|15345.7|15343.7|15346.1|15344.1|15346.6|15344.6|15345.6|15343.6|10
1629965860000|2021-08-26 08:17:40|15346.2|15344.2|15345.7|15343.7|15346.3|15344.3|15345.5|15343.5|7
1629965870000|2021-08-26 08:17:50|15345.6|15343.6|15346.8|15344.8|15346.8|15344.8|15345.1|15343.1|28
1629965880000|2021-08-26 08:18:00|15346.7|15344.7|15346.8|15344.8|15347|15345|15346.6|15344.6|11
1629965890000|2021-08-26 08:18:10|15346.7|15344.7|15346.7|15344.7|15346.8|15344.8|15346.6|15344.6|8
1629965900000|2021-08-26 08:18:20|15346.8|15344.8|15347.5|15345.5|15347.7|15345.7|15346.7|15344.7|14
1629965910000|2021-08-26 08:18:30|15347.6|15345.6|15348|15346|15348.2|15346.2|15347.6|15345.6|15
1629965920000|2021-08-26 08:18:40|15347.8|15345.8|15345.8|15343.8|15347.8|15345.8|15345.8|15343.8|32
1629965930000|2021-08-26 08:18:50|15346|15344|15345.8|15343.8|15346.2|15344.2|15345.6|15343.6|7
1629965940000|2021-08-26 08:19:00|15346|15344|15344.6|15342.6|15346.1|15344.1|15344.5|15342.5|32
1629965950000|2021-08-26 08:19:10|15344.5|15342.5|15344|15342|15344.6|15342.6|15344|15342|8
1629965960000|2021-08-26 08:19:20|15343.6|15341.6|15343.3|15341.3|15343.8|15341.8|15343.2|15341.2|12
1629965970000|2021-08-26 08:19:30|15343.2|15341.2|15344.2|15342.2|15344.3|15342.3|15343.2|15341.2|3
1629965980000|2021-08-26 08:19:40|15344.3|15342.3|15344.5|15342.5|15344.6|15342.6|15343.6|15341.6|10
1629965990000|2021-08-26 08:19:50|15344.2|15342.2|15343.8|15341.8|15344.3|15342.3|15343.8|15341.8|7
1629966000000|2021-08-26 08:20:00|15343.7|15341.7|15344.1|15342.1|15344.3|15342.3|15343.1|15341.1|8
1629966010000|2021-08-26 08:20:10|15344|15342|15343.8|15341.8|15344|15342|15343.6|15341.6|1
1629966020000|2021-08-26 08:20:20|15343.7|15341.7|15342.3|15340.3|15343.8|15341.8|15342.3|15340.3|22
1629966030000|2021-08-26 08:20:30|15342.2|15340.2|15341.8|15339.8|15342.2|15340.2|15341.1|15339.1|41
1629966040000|2021-08-26 08:20:40|15341.7|15339.7|15341.1|15339.1|15342|15340|15341.1|15339.1|18
1629966050000|2021-08-26 08:20:50|15341.5|15339.5|15341.6|15339.6|15341.6|15339.6|15341.1|15339.1|16
1629966060000|2021-08-26 08:21:00|15341.7|15339.7|15343.6|15341.6|15343.6|15341.6|15341.6|15339.6|15
1629966070000|2021-08-26 08:21:10|15343.5|15341.5|15342.8|15340.8|15343.6|15341.6|15342.8|15340.8|8
1629966080000|2021-08-26 08:21:20|15342.7|15340.7|15342.6|15340.6|15342.8|15340.8|15342.2|15340.2|5
1629966090000|2021-08-26 08:21:30|15342.5|15340.5|15341.8|15339.8|15342.8|15340.8|15341.6|15339.6|5
1629966100000|2021-08-26 08:21:40|15341.7|15339.7|15341.2|15339.2|15341.7|15339.7|15341|15339|6
1629966110000|2021-08-26 08:21:50|15341.6|15339.6|15343.6|15341.6|15343.6|15341.6|15341.6|15339.6|6
1629966120000|2021-08-26 08:22:00|15343.5|15341.5|15342.7|15340.7|15343.8|15341.8|15342.6|15340.6|9
1629966130000|2021-08-26 08:22:10|15342.8|15340.8|15344|15342|15344.2|15342.2|15342.7|15340.7|8
1629966140000|2021-08-26 08:22:20|15344.1|15342.1|15344.6|15342.6|15345.1|15343.1|15344|15342|8
1629966150000|2021-08-26 08:22:30|15344.7|15342.7|15344.8|15342.8|15346.1|15344.1|15344.6|15342.6|30
1629966160000|2021-08-26 08:22:40|15344.7|15342.7|15346|15344|15346.1|15344.1|15344.6|15342.6|4
1629966170000|2021-08-26 08:22:50|15345.8|15343.8|15345.6|15343.6|15345.8|15343.8|15345.2|15343.2|6
1629966180000|2021-08-26 08:23:00|15345.5|15343.5|15347.2|15345.2|15347.7|15345.7|15345.5|15343.5|42
1629966190000|2021-08-26 08:23:10|15347.3|15345.3|15346.8|15344.8|15347.3|15345.3|15346.6|15344.6|4
1629966200000|2021-08-26 08:23:20|15346.3|15344.3|15346|15344|15346.3|15344.3|15345.3|15343.3|20
1629966210000|2021-08-26 08:23:30|15346.1|15344.1|15345.7|15343.7|15347|15345|15345.7|15343.7|22
1629966220000|2021-08-26 08:23:40|15345.8|15343.8|15344.3|15342.3|15345.8|15343.8|15344|15342|16
1629966230000|2021-08-26 08:23:50|15344.2|15342.2|15343.6|15341.6|15344.6|15342.6|15343.5|15341.5|18
1629966240000|2021-08-26 08:24:00|15343.5|15341.5|15343.3|15341.3|15343.7|15341.7|15342.6|15340.6|14
1629966250000|2021-08-26 08:24:10|15343.5|15341.5|15341.8|15339.8|15343.6|15341.6|15341.8|15339.8|17
1629966260000|2021-08-26 08:24:20|15341.7|15339.7|15342.1|15340.1|15342.2|15340.2|15341.6|15339.6|12
1629966270000|2021-08-26 08:24:30|15342|15340|15341.6|15339.6|15342.1|15340.1|15341.1|15339.1|14
1629966280000|2021-08-26 08:24:40|15341.7|15339.7|15342.1|15340.1|15342.6|15340.6|15341.2|15339.2|5
1629966290000|2021-08-26 08:24:50|15342.2|15340.2|15341.6|15339.6|15342.6|15340.6|15341.5|15339.5|8
1629966300000|2021-08-26 08:25:00|15341.7|15339.7|15342.1|15340.1|15342.3|15340.3|15341.6|15339.6|9
1629966310000|2021-08-26 08:25:10|15341.8|15339.8|15342.6|15340.6|15342.7|15340.7|15341.8|15339.8|5
1629966320000|2021-08-26 08:25:20|15342.7|15340.7|15343.1|15341.1|15343.3|15341.3|15342.7|15340.7|7
1629966330000|2021-08-26 08:25:30|15343|15341|15342.5|15340.5|15343|15341|15342.1|15340.1|2
1629966340000|2021-08-26 08:25:40|15342.3|15340.3|15342|15340|15342.3|15340.3|15341.6|15339.6|6
1629966350000|2021-08-26 08:25:50|15342.1|15340.1|15342.1|15340.1|15342.2|15340.2|15342|15340|1
1629966360000|2021-08-26 08:26:00|15342|15340|15341.6|15339.6|15342.5|15340.5|15341.5|15339.5|9
1629966370000|2021-08-26 08:26:10|15341|15339|15340.6|15338.6|15341.1|15339.1|15339.8|15337.8|42
1629966380000|2021-08-26 08:26:20|15340.7|15338.7|15341.3|15339.3|15341.3|15339.3|15340.6|15338.6|14
1629966390000|2021-08-26 08:26:30|15341.2|15339.2|15341.8|15339.8|15341.8|15339.8|15341.2|15339.2|5
1629966400000|2021-08-26 08:26:40|15341.7|15339.7|15341.7|15339.7|15342.1|15340.1|15341.6|15339.6|0
1629966410000|2021-08-26 08:26:50|15341.8|15339.8|15341.2|15339.2|15342.1|15340.1|15341|15339|10
1629966420000|2021-08-26 08:27:00|15341.1|15339.1|15342.3|15340.3|15342.5|15340.5|15341.1|15339.1|9
1629966430000|2021-08-26 08:27:10|15342.5|15340.5|15342.6|15340.6|15343|15341|15342.1|15340.1|7
1629966440000|2021-08-26 08:27:20|15342.8|15340.8|15342.5|15340.5|15343.1|15341.1|15342.5|15340.5|5
1629966450000|2021-08-26 08:27:30|15342.1|15340.1|15341.3|15339.3|15342.2|15340.2|15341.3|15339.3|5
1629966460000|2021-08-26 08:27:40|15341.2|15339.2|15341.8|15339.8|15342|15340|15341.1|15339.1|7
1629966470000|2021-08-26 08:27:50|15342|15340|15342.6|15340.6|15342.6|15340.6|15341.7|15339.7|6
1629966480000|2021-08-26 08:28:00|15342.5|15340.5|15341.8|15339.8|15342.5|15340.5|15341.8|15339.8|5
1629966490000|2021-08-26 08:28:10|15342|15340|15341.8|15339.8|15342|15340|15341.8|15339.8|1
1629966500000|2021-08-26 08:28:20|15341.7|15339.7|15342.3|15340.3|15343.1|15341.1|15341.6|15339.6|13
1629966510000|2021-08-26 08:28:30|15342.2|15340.2|15341.8|15339.8|15342.5|15340.5|15341.1|15339.1|10
1629966520000|2021-08-26 08:28:40|15342|15340|15342.1|15340.1|15342.6|15340.6|15342|15340|2
1629966530000|2021-08-26 08:28:50|15342.2|15340.2|15342.1|15340.1|15342.3|15340.3|15342|15340|2
1629966540000|2021-08-26 08:29:00|15342.2|15340.2|15342.6|15340.6|15342.6|15340.6|15342|15340|5
1629966550000|2021-08-26 08:29:10|15342.5|15340.5|15342.7|15340.7|15342.7|15340.7|15342.3|15340.3|5
1629966560000|2021-08-26 08:29:20|15342.6|15340.6|15342.5|15340.5|15342.8|15340.8|15342.3|15340.3|0
1629966570000|2021-08-26 08:29:30|15342.3|15340.3|15341.8|15339.8|15342.6|15340.6|15341.7|15339.7|11
1629966580000|2021-08-26 08:29:40|15341.7|15339.7|15341.6|15339.6|15341.8|15339.8|15341.3|15339.3|0
1629966590000|2021-08-26 08:29:50|15341.7|15339.7|15341.3|15339.3|15341.7|15339.7|15341.3|15339.3|7
1629966600000|2021-08-26 08:30:00|15341.5|15339.5|15342.3|15340.3|15342.3|15340.3|15341.3|15339.3|10
1629966610000|2021-08-26 08:30:10|15342.5|15340.5|15340.8|15338.8|15342.5|15340.5|15340.8|15338.8|21
1629966620000|2021-08-26 08:30:20|15341|15339|15340.8|15338.8|15341.5|15339.5|15340.8|15338.8|3
1629966630000|2021-08-26 08:30:30|15341|15339|15341|15339|15341.1|15339.1|15340.8|15338.8|5
1629966640000|2021-08-26 08:30:40|15340.8|15338.8|15341.8|15339.8|15342|15340|15340.8|15338.8|11
1629966650000|2021-08-26 08:30:50|15342|15340|15342.2|15340.2|15342.3|15340.3|15342|15340|3
1629966660000|2021-08-26 08:31:00|15342.3|15340.3|15342.3|15340.3|15342.7|15340.7|15342.3|15340.3|9
1629966670000|2021-08-26 08:31:10|15342.5|15340.5|15343|15341|15343.6|15341.6|15342.2|15340.2|8
1629966680000|2021-08-26 08:31:20|15343.1|15341.1|15343.3|15341.3|15343.5|15341.5|15343|15341|1
1629966690000|2021-08-26 08:31:30|15343.6|15341.6|15343.3|15341.3|15343.6|15341.6|15343|15341|7
1629966700000|2021-08-26 08:31:40|15343.2|15341.2|15344|15342|15344.1|15342.1|15343.1|15341.1|12
1629966710000|2021-08-26 08:31:50|15344.1|15342.1|15344|15342|15344.1|15342.1|15343.6|15341.6|20
1629966720000|2021-08-26 08:32:00|15343.8|15341.8|15344|15342|15344.3|15342.3|15343.7|15341.7|3
1629966730000|2021-08-26 08:32:10|15344.1|15342.1|15344|15342|15344.1|15342.1|15343.3|15341.3|13
1629966740000|2021-08-26 08:32:20|15343.8|15341.8|15342.8|15340.8|15343.8|15341.8|15342.8|15340.8|3
1629966750000|2021-08-26 08:32:30|15342.7|15340.7|15343.1|15341.1|15343.1|15341.1|15342.5|15340.5|4
1629966760000|2021-08-26 08:32:40|15342.7|15340.7|15342.3|15340.3|15342.8|15340.8|15342.1|15340.1|2
1629966770000|2021-08-26 08:32:50|15342.5|15340.5|15342.1|15340.1|15343|15341|15342.1|15340.1|6
1629966780000|2021-08-26 08:33:00|15342.2|15340.2|15342.3|15340.3|15342.8|15340.8|15342.2|15340.2|3
1629966790000|2021-08-26 08:33:10|15342.5|15340.5|15341.6|15339.6|15342.6|15340.6|15341.6|15339.6|11
1629966800000|2021-08-26 08:33:20|15341.7|15339.7|15341.8|15339.8|15342.5|15340.5|15341.5|15339.5|15
1629966810000|2021-08-26 08:33:30|15342|15340|15342.2|15340.2|15342.6|15340.6|15342|15340|4
1629966820000|2021-08-26 08:33:40|15342.1|15340.1|15342.1|15340.1|15342.3|15340.3|15342|15340|3
1629966830000|2021-08-26 08:33:50|15342|15340|15341.6|15339.6|15342.3|15340.3|15341.6|15339.6|1
1629966840000|2021-08-26 08:34:00|15341.5|15339.5|15341.6|15339.6|15342.1|15340.1|15341.3|15339.3|0
1629966850000|2021-08-26 08:34:10|15341.7|15339.7|15342.3|15340.3|15342.3|15340.3|15341.6|15339.6|3
1629966860000|2021-08-26 08:34:20|15342.5|15340.5|15342.2|15340.2|15342.5|15340.5|15342.2|15340.2|0
1629966870000|2021-08-26 08:34:30|15342.3|15340.3|15343.1|15341.1|15343.1|15341.1|15342.3|15340.3|4
1629966880000|2021-08-26 08:34:40|15343|15341|15342.3|15340.3|15343|15341|15342.3|15340.3|3
1629966890000|2021-08-26 08:34:50|15342.5|15340.5|15342.3|15340.3|15342.6|15340.6|15342.3|15340.3|3
1629966900000|2021-08-26 08:35:00|15342.5|15340.5|15342.3|15340.3|15342.6|15340.6|15342.1|15340.1|2
1629966910000|2021-08-26 08:35:10|15342.2|15340.2|15342.1|15340.1|15342.3|15340.3|15342.1|15340.1|1
1629966920000|2021-08-26 08:35:20|15342|15340|15341.6|15339.6|15342|15340|15341.5|15339.5|5
1629966930000|2021-08-26 08:35:30|15341.8|15339.8|15341.6|15339.6|15341.8|15339.8|15341.3|15339.3|9
1629966940000|2021-08-26 08:35:40|15341.5|15339.5|15340.8|15338.8|15341.6|15339.6|15340.8|15338.8|21
1629966950000|2021-08-26 08:35:50|15340.7|15338.7|15340.7|15338.7|15340.8|15338.8|15340.7|15338.7|3
1629966960000|2021-08-26 08:36:00|15340.8|15338.8|15341.5|15339.5|15341.8|15339.8|15340.8|15338.8|34
1629966970000|2021-08-26 08:36:10|15341.3|15339.3|15341.8|15339.8|15342|15340|15341.3|15339.3|6
1629966980000|2021-08-26 08:36:20|15342|15340|15342.3|15340.3|15342.3|15340.3|15341.8|15339.8|7
1629966990000|2021-08-26 08:36:30|15342.5|15340.5|15343.3|15341.3|15343.6|15341.6|15342.5|15340.5|19
1629967000000|2021-08-26 08:36:40|15343.2|15341.2|15344.2|15342.2|15344.6|15342.6|15343.2|15341.2|19
1629967010000|2021-08-26 08:36:50|15344.3|15342.3|15344.1|15342.1|15344.3|15342.3|15343.6|15341.6|23
1629967020000|2021-08-26 08:37:00|15344|15342|15345.1|15343.1|15345.6|15343.6|15343.8|15341.8|25
1629967030000|2021-08-26 08:37:10|15345.2|15343.2|15344.6|15342.6|15345.2|15343.2|15344.6|15342.6|15
1629967040000|2021-08-26 08:37:20|15344.5|15342.5|15344.3|15342.3|15344.5|15342.5|15344.1|15342.1|5
1629967050000|2021-08-26 08:37:30|15344.2|15342.2|15342.6|15340.6|15344.2|15342.2|15342.6|15340.6|14
1629967060000|2021-08-26 08:37:40|15342.7|15340.7|15341.6|15339.6|15343.1|15341.1|15341.1|15339.1|3
1629967070000|2021-08-26 08:37:50|15341.5|15339.5|15341|15339|15341.5|15339.5|15340.8|15338.8|10
1629967080000|2021-08-26 08:38:00|15340.8|15338.8|15340.8|15338.8|15341.2|15339.2|15340.7|15338.7|9
1629967090000|2021-08-26 08:38:10|15341|15339|15341|15339|15341.3|15339.3|15340.8|15338.8|4
1629967100000|2021-08-26 08:38:20|15341.1|15339.1|15340.8|15338.8|15341.3|15339.3|15340.7|15338.7|4
1629967110000|2021-08-26 08:38:30|15341|15339|15340.8|15338.8|15341.3|15339.3|15340.6|15338.6|10
1629967120000|2021-08-26 08:38:40|15341|15339|15341.5|15339.5|15341.6|15339.6|15340.6|15338.6|2
1629967130000|2021-08-26 08:38:50|15341.3|15339.3|15339.8|15337.8|15341.3|15339.3|15339.3|15337.3|20
1629967140000|2021-08-26 08:39:00|15340|15338|15339.6|15337.6|15340|15338|15339.3|15337.3|17
1629967150000|2021-08-26 08:39:10|15339.5|15337.5|15340.7|15338.7|15340.8|15338.8|15339.5|15337.5|4
1629967160000|2021-08-26 08:39:20|15340.6|15338.6|15340.3|15338.3|15340.6|15338.6|15339.8|15337.8|6
1629967170000|2021-08-26 08:39:30|15340.2|15338.2|15340.1|15338.1|15340.6|15338.6|15340.1|15338.1|5
1629967180000|2021-08-26 08:39:40|15340.2|15338.2|15340.1|15338.1|15340.2|15338.2|15339.6|15337.6|1
1629967190000|2021-08-26 08:39:50|15340|15338|15339.6|15337.6|15340.1|15338.1|15339.6|15337.6|6
1629967200000|2021-08-26 08:40:00|15339.5|15337.5|15339.8|15337.8|15340.3|15338.3|15339|15337|17
1629967210000|2021-08-26 08:40:10|15339.6|15337.6|15339.8|15337.8|15340.1|15338.1|15339.3|15337.3|33
1629967220000|2021-08-26 08:40:20|15339.7|15337.7|15339.3|15337.3|15339.8|15337.8|15339|15337|7
1629967230000|2021-08-26 08:40:30|15339.2|15337.2|15339.1|15337.1|15339.5|15337.5|15339.1|15337.1|7
1629967240000|2021-08-26 08:40:40|15339.2|15337.2|15338.6|15336.6|15339.3|15337.3|15338.6|15336.6|10
1629967250000|2021-08-26 08:40:50|15338.7|15336.7|15338.6|15336.6|15339|15337|15338.3|15336.3|27
1629967260000|2021-08-26 08:41:00|15338.7|15336.7|15339.8|15337.8|15340|15338|15338.7|15336.7|15
1629967270000|2021-08-26 08:41:10|15340|15338|15339.8|15337.8|15340|15338|15339.6|15337.6|2
1629967280000|2021-08-26 08:41:20|15340|15338|15339.1|15337.1|15340.2|15338.2|15339.1|15337.1|11
1629967290000|2021-08-26 08:41:30|15339|15337|15339.1|15337.1|15339.6|15337.6|15338.2|15336.2|4
1629967300000|2021-08-26 08:41:40|15339.2|15337.2|15339.3|15337.3|15339.7|15337.7|15339.2|15337.2|10
1629967310000|2021-08-26 08:41:50|15339.5|15337.5|15339.1|15337.1|15339.5|15337.5|15339.1|15337.1|3
1629967320000|2021-08-26 08:42:00|15338.8|15336.8|15339.8|15337.8|15339.8|15337.8|15338.8|15336.8|21
1629967330000|2021-08-26 08:42:10|15340|15338|15340.2|15338.2|15340.8|15338.8|15339.8|15337.8|22
1629967340000|2021-08-26 08:42:20|15340.3|15338.3|15340.1|15338.1|15340.8|15338.8|15340|15338|2
1629967350000|2021-08-26 08:42:30|15340|15338|15339.1|15337.1|15340|15338|15338.7|15336.7|8
1629967360000|2021-08-26 08:42:40|15339|15337|15339.1|15337.1|15339.3|15337.3|15338.8|15336.8|0
1629967370000|2021-08-26 08:42:50|15339|15337|15338.8|15336.8|15339.1|15337.1|15338.7|15336.7|2
1629967380000|2021-08-26 08:43:00|15339.1|15337.1|15339.8|15337.8|15339.8|15337.8|15338.8|15336.8|5
1629967390000|2021-08-26 08:43:10|15339.7|15337.7|15340.3|15338.3|15340.5|15338.5|15339.7|15337.7|5
1629967400000|2021-08-26 08:43:20|15340.2|15338.2|15341.5|15339.5|15342|15340|15340.2|15338.2|29
1629967410000|2021-08-26 08:43:30|15341.6|15339.6|15341.2|15339.2|15341.8|15339.8|15341.1|15339.1|11
1629967420000|2021-08-26 08:43:40|15341.1|15339.1|15341.1|15339.1|15341.2|15339.2|15340.6|15338.6|8
1629967430000|2021-08-26 08:43:50|15341|15339|15340.8|15338.8|15341.2|15339.2|15340.7|15338.7|2
1629967440000|2021-08-26 08:44:00|15341|15339|15341.3|15339.3|15341.6|15339.6|15341|15339|3
1629967450000|2021-08-26 08:44:10|15341.5|15339.5|15341|15339|15341.5|15339.5|15340.8|15338.8|0
1629967460000|2021-08-26 08:44:20|15340.8|15338.8|15340.8|15338.8|15341.1|15339.1|15340.3|15338.3|1
1629967470000|2021-08-26 08:44:30|15340.3|15338.3|15341.3|15339.3|15341.3|15339.3|15340.2|15338.2|9
1629967480000|2021-08-26 08:44:40|15341.5|15339.5|15341.5|15339.5|15341.8|15339.8|15340.8|15338.8|5
1629967490000|2021-08-26 08:44:50|15341.3|15339.3|15341.3|15339.3|15341.6|15339.6|15341.2|15339.2|1
1629967500000|2021-08-26 08:45:00|15341.5|15339.5|15342.1|15340.1|15342.6|15340.6|15341.2|15339.2|14
1629967510000|2021-08-26 08:45:10|15342.2|15340.2|15341.8|15339.8|15342.6|15340.6|15341.8|15339.8|6
1629967520000|2021-08-26 08:45:20|15341.7|15339.7|15341.5|15339.5|15342|15340|15341.1|15339.1|5
1629967530000|2021-08-26 08:45:30|15341.3|15339.3|15340.6|15338.6|15341.5|15339.5|15340.3|15338.3|13
1629967540000|2021-08-26 08:45:40|15340.7|15338.7|15340.6|15338.6|15340.7|15338.7|15340.2|15338.2|3
1629967550000|2021-08-26 08:45:50|15340.5|15338.5|15340.5|15338.5|15340.6|15338.6|15340.3|15338.3|0
1629967560000|2021-08-26 08:46:00|15340.6|15338.6|15340.6|15338.6|15340.8|15338.8|15339.8|15337.8|16
1629967570000|2021-08-26 08:46:10|15340.7|15338.7|15340.1|15338.1|15340.7|15338.7|15340|15338|1
1629967580000|2021-08-26 08:46:20|15340.2|15338.2|15340.7|15338.7|15340.8|15338.8|15340.1|15338.1|2
1629967590000|2021-08-26 08:46:30|15340.8|15338.8|15340.8|15338.8|15340.8|15338.8|15340.2|15338.2|1
1629967610000|2021-08-26 08:46:50|15341|15339|15340.8|15338.8|15341.6|15339.6|15340.8|15338.8|5
1629967620000|2021-08-26 08:47:00|15341|15339|15341.3|15339.3|15341.5|15339.5|15341|15339|0
1629967630000|2021-08-26 08:47:10|15341.2|15339.2|15340.7|15338.7|15341.2|15339.2|15340.6|15338.6|2
1629967640000|2021-08-26 08:47:20|15340.8|15338.8|15340.6|15338.6|15340.8|15338.8|15340.1|15338.1|5
1629967650000|2021-08-26 08:47:30|15340.7|15338.7|15340.7|15338.7|15340.8|15338.8|15340.5|15338.5|0
1629967660000|2021-08-26 08:47:40|15340.8|15338.8|15340.3|15338.3|15341|15339|15340.3|15338.3|3
1629967670000|2021-08-26 08:47:50|15340.5|15338.5|15340.8|15338.8|15341.1|15339.1|15340.5|15338.5|3
1629967680000|2021-08-26 08:48:00|15340.7|15338.7|15340.6|15338.6|15340.7|15338.7|15340.3|15338.3|3
1629967690000|2021-08-26 08:48:10|15340.7|15338.7|15340.8|15338.8|15341.1|15339.1|15340.7|15338.7|1
1629967700000|2021-08-26 08:48:20|15340.7|15338.7|15340.6|15338.6|15341.1|15339.1|15340.3|15338.3|0
1629967710000|2021-08-26 08:48:30|15340.7|15338.7|15340.3|15338.3|15340.8|15338.8|15340.2|15338.2|0
1629967720000|2021-08-26 08:48:40|15340.5|15338.5|15340.3|15338.3|15340.6|15338.6|15340.2|15338.2|0
1629967730000|2021-08-26 08:48:50|15340.5|15338.5|15340.1|15338.1|15340.5|15338.5|15340.1|15338.1|3
1629967740000|2021-08-26 08:49:00|15340|15338|15339.8|15337.8|15340.1|15338.1|15339.7|15337.7|1
1629967750000|2021-08-26 08:49:10|15340|15338|15340|15338|15340|15338|15339.6|15337.6|2
1629967760000|2021-08-26 08:49:20|15340.1|15338.1|15339.8|15337.8|15340.1|15338.1|15339.7|15337.7|0
1629967770000|2021-08-26 08:49:30|15340|15338|15339.8|15337.8|15340.1|15338.1|15339.5|15337.5|1
1629967780000|2021-08-26 08:49:40|15339.7|15337.7|15340|15338|15340.1|15338.1|15339.5|15337.5|5
1629967790000|2021-08-26 08:49:50|15340.1|15338.1|15340.1|15338.1|15340.1|15338.1|15339.8|15337.8|0
1629967800000|2021-08-26 08:50:00|15340|15338|15339.2|15337.2|15340.2|15338.2|15339.1|15337.1|11
1629967810000|2021-08-26 08:50:10|15339.1|15337.1|15340.1|15338.1|15340.1|15338.1|15339.1|15337.1|3
1629967820000|2021-08-26 08:50:20|15340|15338|15339.8|15337.8|15340.1|15338.1|15339.6|15337.6|1
1629967830000|2021-08-26 08:50:30|15339.7|15337.7|15340.1|15338.1|15340.3|15338.3|15339.7|15337.7|6
1629967840000|2021-08-26 08:50:40|15340.2|15338.2|15340.3|15338.3|15340.3|15338.3|15340.1|15338.1|1
1629967850000|2021-08-26 08:50:50|15340.5|15338.5|15340.7|15338.7|15340.7|15338.7|15340.3|15338.3|3
1629967860000|2021-08-26 08:51:00|15340.8|15338.8|15340.8|15338.8|15341.5|15339.5|15340.8|15338.8|9
1629967870000|2021-08-26 08:51:10|15340.7|15338.7|15340.8|15338.8|15341.1|15339.1|15340.6|15338.6|7
1629967880000|2021-08-26 08:51:20|15340.7|15338.7|15340.5|15338.5|15340.8|15338.8|15340.5|15338.5|0
1629967890000|2021-08-26 08:51:30|15340.2|15338.2|15340.2|15338.2|15340.3|15338.3|15339.8|15337.8|4
1629967900000|2021-08-26 08:51:40|15340.1|15338.1|15340.7|15338.7|15340.8|15338.8|15340.1|15338.1|13
1629967910000|2021-08-26 08:51:50|15340.8|15338.8|15340.8|15338.8|15340.8|15338.8|15340|15338|16
1629967920000|2021-08-26 08:52:00|15340.7|15338.7|15340.1|15338.1|15340.8|15338.8|15340.1|15338.1|4
1629967930000|2021-08-26 08:52:10|15340.2|15338.2|15340.1|15338.1|15340.8|15338.8|15339.8|15337.8|14
1629967940000|2021-08-26 08:52:20|15340.2|15338.2|15341|15339|15341.2|15339.2|15340.2|15338.2|10
1629967950000|2021-08-26 08:52:30|15340.8|15338.8|15341.2|15339.2|15341.3|15339.3|15340.8|15338.8|2
1629967960000|2021-08-26 08:52:40|15341.3|15339.3|15341|15339|15341.3|15339.3|15340.7|15338.7|11
1629967970000|2021-08-26 08:52:50|15340.8|15338.8|15341.6|15339.6|15341.8|15339.8|15340.8|15338.8|4
1629967980000|2021-08-26 08:53:00|15341.5|15339.5|15340.1|15338.1|15341.5|15339.5|15340.1|15338.1|5
1629967990000|2021-08-26 08:53:10|15340|15338|15339.6|15337.6|15340.1|15338.1|15339.5|15337.5|13
1629968000000|2021-08-26 08:53:20|15339.5|15337.5|15339.1|15337.1|15339.5|15337.5|15338.7|15336.7|5
1629968010000|2021-08-26 08:53:30|15339|15337|15339.3|15337.3|15339.3|15337.3|15338.7|15336.7|1
1629968020000|2021-08-26 08:53:40|15339.2|15337.2|15339.6|15337.6|15339.7|15337.7|15339.1|15337.1|6
1629968030000|2021-08-26 08:53:50|15339.7|15337.7|15340.7|15338.7|15340.8|15338.8|15339.3|15337.3|8
1629968040000|2021-08-26 08:54:00|15340.8|15338.8|15340.2|15338.2|15341|15339|15340.1|15338.1|1
1629968050000|2021-08-26 08:54:10|15340.1|15338.1|15340.2|15338.2|15340.3|15338.3|15340|15338|1
1629968060000|2021-08-26 08:54:20|15340.1|15338.1|15340.3|15338.3|15340.5|15338.5|15340|15338|0
1629968070000|2021-08-26 08:54:30|15340.2|15338.2|15340.1|15338.1|15340.3|15338.3|15339.8|15337.8|0
1629968080000|2021-08-26 08:54:40|15340|15338|15340.2|15338.2|15340.3|15338.3|15339.8|15337.8|2
1629968090000|2021-08-26 08:54:50|15340.1|15338.1|15340.8|15338.8|15341.1|15339.1|15340|15338|4
1629968100000|2021-08-26 08:55:00|15341|15339|15341.3|15339.3|15341.3|15339.3|15340.8|15338.8|0
1629968110000|2021-08-26 08:55:10|15341.2|15339.2|15340.5|15338.5|15341.2|15339.2|15340.2|15338.2|2
1629968120000|2021-08-26 08:55:20|15340.6|15338.6|15340.7|15338.7|15340.8|15338.8|15340.5|15338.5|2
1629968130000|2021-08-26 08:55:30|15340.8|15338.8|15341|15339|15341|15339|15340.7|15338.7|0
1629968140000|2021-08-26 08:55:40|15341.1|15339.1|15340.6|15338.6|15341.1|15339.1|15340.1|15338.1|2
1629968150000|2021-08-26 08:55:50|15340.5|15338.5|15340.8|15338.8|15340.8|15338.8|15340.5|15338.5|2
1629968160000|2021-08-26 08:56:00|15341|15339|15340.8|15338.8|15341.1|15339.1|15340.7|15338.7|4
1629968170000|2021-08-26 08:56:10|15341|15339|15341|15339|15341.2|15339.2|15340.8|15338.8|0
1629968180000|2021-08-26 08:56:20|15340.8|15338.8|15340.8|15338.8|15341.1|15339.1|15340.7|15338.7|16
1629968190000|2021-08-26 08:56:30|15340.7|15338.7|15339.8|15337.8|15340.8|15338.8|15339.7|15337.7|0
1629968200000|2021-08-26 08:56:40|15339.3|15337.3|15339.6|15337.6|15339.6|15337.6|15338|15336|16
1629968210000|2021-08-26 08:56:50|15339.7|15337.7|15339.8|15337.8|15340.1|15338.1|15339.6|15337.6|4
1629968220000|2021-08-26 08:57:00|15340|15338|15340.1|15338.1|15340.2|15338.2|15339.3|15337.3|13
1629968230000|2021-08-26 08:57:10|15340|15338|15340.2|15338.2|15341.2|15339.2|15339.6|15337.6|11
1629968240000|2021-08-26 08:57:20|15340.3|15338.3|15340.6|15338.6|15340.8|15338.8|15340.1|15338.1|2
1629968250000|2021-08-26 08:57:30|15340.5|15338.5|15340.3|15338.3|15340.6|15338.6|15340|15338|1
1629968260000|2021-08-26 08:57:40|15340.2|15338.2|15339.8|15337.8|15340.3|15338.3|15339.6|15337.6|9
1629968270000|2021-08-26 08:57:50|15339.7|15337.7|15338.6|15336.6|15339.7|15337.7|15338.6|15336.6|5
1629968280000|2021-08-26 08:58:00|15338.5|15336.5|15337.8|15335.8|15338.7|15336.7|15337.3|15335.3|36
1629968290000|2021-08-26 08:58:10|15337.7|15335.7|15337.6|15335.6|15337.8|15335.8|15337|15335|10
1629968300000|2021-08-26 08:58:20|15337.5|15335.5|15338.2|15336.2|15338.2|15336.2|15337.5|15335.5|10
1629968310000|2021-08-26 08:58:30|15338.3|15336.3|15337.8|15335.8|15338.3|15336.3|15337.1|15335.1|11
1629968320000|2021-08-26 08:58:40|15337.7|15335.7|15338.6|15336.6|15338.8|15336.8|15337.7|15335.7|8
1629968330000|2021-08-26 08:58:50|15338.5|15336.5|15339.1|15337.1|15339.1|15337.1|15338.5|15336.5|9
1629968340000|2021-08-26 08:59:00|15339|15337|15338.1|15336.1|15339|15337|15337.8|15335.8|8
1629968350000|2021-08-26 08:59:10|15338.2|15336.2|15337.3|15335.3|15338.2|15336.2|15337.1|15335.1|13
1629968360000|2021-08-26 08:59:20|15337.2|15335.2|15337.5|15335.5|15337.6|15335.6|15336.6|15334.6|25
1629968370000|2021-08-26 08:59:30|15337.6|15335.6|15337.1|15335.1|15337.6|15335.6|15337.1|15335.1|2
1629968380000|2021-08-26 08:59:40|15337.2|15335.2|15337.6|15335.6|15337.6|15335.6|15336.6|15334.6|10
1629968390000|2021-08-26 08:59:50|15337.7|15335.7|15336.8|15334.8|15338.2|15336.2|15336.7|15334.7|5
1629968400000|2021-08-26 09:00:00|15337|15335|15337.7|15335.7|15337.7|15335.7|15337|15335|7
1629968410000|2021-08-26 09:00:10|15337.8|15335.8|15338.1|15336.1|15338.2|15336.2|15337.8|15335.8|2
1629968420000|2021-08-26 09:00:20|15338|15336|15337.3|15335.3|15338.2|15336.2|15336.7|15334.7|23
1629968430000|2021-08-26 09:00:30|15337.5|15335.5|15337|15335|15337.6|15335.6|15336.6|15334.6|6
1629968440000|2021-08-26 09:00:40|15336.8|15334.8|15335.3|15333.3|15336.8|15334.8|15335.1|15333.1|50
1629968450000|2021-08-26 09:00:50|15335.2|15333.2|15334.8|15332.8|15335.3|15333.3|15334.1|15332.1|41
1629968460000|2021-08-26 09:01:00|15335|15333|15332.5|15330.5|15335|15333|15332|15330|96
1629968470000|2021-08-26 09:01:10|15332.7|15330.7|15333.1|15331.1|15333.3|15331.3|15331.7|15329.7|34
1629968480000|2021-08-26 09:01:20|15333|15331|15333.6|15331.6|15333.7|15331.7|15332.6|15330.6|21
1629968490000|2021-08-26 09:01:30|15333.5|15331.5|15333.8|15331.8|15334.1|15332.1|15333.3|15331.3|15
1629968500000|2021-08-26 09:01:40|15334|15332|15333.7|15331.7|15335.1|15333.1|15333.7|15331.7|22
1629968510000|2021-08-26 09:01:50|15333.6|15331.6|15332.6|15330.6|15334.7|15332.7|15331.7|15329.7|148
1629968520000|2021-08-26 09:02:00|15332.5|15330.5|15331.7|15329.7|15332.6|15330.6|15330.7|15328.7|42
1629968530000|2021-08-26 09:02:10|15331.6|15329.6|15330.5|15328.5|15331.6|15329.6|15330.5|15328.5|7
1629968540000|2021-08-26 09:02:20|15330.6|15328.6|15330.6|15328.6|15330.6|15328.6|15329.7|15327.7|31
1629968550000|2021-08-26 09:02:30|15330.5|15328.5|15329.8|15327.8|15330.5|15328.5|15329.8|15327.8|7
1629968560000|2021-08-26 09:02:40|15329.7|15327.7|15330|15328|15330.6|15328.6|15328.1|15326.1|72
1629968570000|2021-08-26 09:02:50|15329.8|15327.8|15329.3|15327.3|15329.8|15327.8|15329.2|15327.2|20
1629968580000|2021-08-26 09:03:00|15329.2|15327.2|15328.6|15326.6|15329.3|15327.3|15328|15326|19
1629968590000|2021-08-26 09:03:10|15328.5|15326.5|15328.6|15326.6|15329.1|15327.1|15328.1|15326.1|21
1629968600000|2021-08-26 09:03:20|15328.7|15326.7|15328.1|15326.1|15329.1|15327.1|15328|15326|13
1629968610000|2021-08-26 09:03:30|15328|15326|15327.1|15325.1|15328.1|15326.1|15326.8|15324.8|32
1629968620000|2021-08-26 09:03:40|15327|15325|15326.8|15324.8|15327|15325|15326.5|15324.5|26
1629968630000|2021-08-26 09:03:50|15326.7|15324.7|15326.6|15324.6|15327.1|15325.1|15326.6|15324.6|16
1629968640000|2021-08-26 09:04:00|15326.7|15324.7|15326.7|15324.7|15326.7|15324.7|15326|15324|20
1629968650000|2021-08-26 09:04:10|15326.8|15324.8|15328.6|15326.6|15329.1|15327.1|15326.6|15324.6|32
1629968660000|2021-08-26 09:04:20|15328.5|15326.5|15329.1|15327.1|15329.1|15327.1|15328.1|15326.1|11
1629968670000|2021-08-26 09:04:30|15329|15327|15328.2|15326.2|15329.6|15327.6|15327.7|15325.7|30
1629968680000|2021-08-26 09:04:40|15328.1|15326.1|15326|15324|15328.1|15326.1|15325.3|15323.3|31
1629968690000|2021-08-26 09:04:50|15325.8|15323.8|15328.5|15326.5|15328.6|15326.6|15325.8|15323.8|14
1629968700000|2021-08-26 09:05:00|15328.6|15326.6|15326|15324|15328.6|15326.6|15324.5|15322.5|45
1629968710000|2021-08-26 09:05:10|15325.8|15323.8|15324.6|15322.6|15326.1|15324.1|15324|15322|37
1629968720000|2021-08-26 09:05:20|15325.1|15323.1|15326.3|15324.3|15326.6|15324.6|15324.6|15322.6|36
1629968730000|2021-08-26 09:05:30|15326.5|15324.5|15327.8|15325.8|15327.8|15325.8|15325.8|15323.8|29
1629968740000|2021-08-26 09:05:40|15327.7|15325.7|15328.1|15326.1|15328.6|15326.6|15327.7|15325.7|14
1629968750000|2021-08-26 09:05:50|15328.2|15326.2|15329.7|15327.7|15329.8|15327.8|15328.2|15326.2|19
1629968760000|2021-08-26 09:06:00|15329.2|15327.2|15328.2|15326.2|15329.8|15327.8|15328.1|15326.1|19
1629968770000|2021-08-26 09:06:10|15328.5|15326.5|15329.7|15327.7|15329.8|15327.8|15328.5|15326.5|2
1629968780000|2021-08-26 09:06:20|15329.8|15327.8|15330|15328|15330|15328|15329.7|15327.7|9
1629968790000|2021-08-26 09:06:30|15330.1|15328.1|15329.8|15327.8|15330.2|15328.2|15329.2|15327.2|11
1629968800000|2021-08-26 09:06:40|15330|15328|15328.8|15326.8|15330.6|15328.6|15328.8|15326.8|17
1629968810000|2021-08-26 09:06:50|15328.7|15326.7|15329|15327|15329.1|15327.1|15327.8|15325.8|6
1629968820000|2021-08-26 09:07:00|15329.1|15327.1|15328.8|15326.8|15329.1|15327.1|15326.7|15324.7|17
1629968830000|2021-08-26 09:07:10|15329|15327|15328.2|15326.2|15329.8|15327.8|15328.2|15326.2|82
1629968840000|2021-08-26 09:07:20|15328.3|15326.3|15327.8|15325.8|15328.8|15326.8|15327.1|15325.1|9
1629968850000|2021-08-26 09:07:30|15328|15326|15327.3|15325.3|15328.1|15326.1|15326.5|15324.5|10
1629968860000|2021-08-26 09:07:40|15327.2|15325.2|15328.3|15326.3|15328.5|15326.5|15327|15325|5
1629968870000|2021-08-26 09:07:50|15328.2|15326.2|15326.6|15324.6|15328.3|15326.3|15326.5|15324.5|14
1629968880000|2021-08-26 09:08:00|15326.5|15324.5|15326.6|15324.6|15326.7|15324.7|15325.8|15323.8|13
1629968890000|2021-08-26 09:08:10|15326|15324|15326.7|15324.7|15326.7|15324.7|15325.6|15323.6|17
1629968900000|2021-08-26 09:08:20|15326.6|15324.6|15326.6|15324.6|15327.1|15325.1|15326.1|15324.1|7
1629968910000|2021-08-26 09:08:30|15326.7|15324.7|15325.7|15323.7|15326.8|15324.8|15325.5|15323.5|7
1629968920000|2021-08-26 09:08:40|15326|15324|15324.7|15322.7|15326.5|15324.5|15324.7|15322.7|10
1629968930000|2021-08-26 09:08:50|15324.8|15322.8|15323.8|15321.8|15325|15323|15323.7|15321.7|30
1629968940000|2021-08-26 09:09:00|15324|15322|15325.3|15323.3|15325.3|15323.3|15323.8|15321.8|13
1629968950000|2021-08-26 09:09:10|15325.2|15323.2|15325.7|15323.7|15325.8|15323.8|15325|15323|9
1629968960000|2021-08-26 09:09:20|15325.8|15323.8|15326.3|15324.3|15326.6|15324.6|15325.6|15323.6|20
1629968970000|2021-08-26 09:09:30|15326.2|15324.2|15325.6|15323.6|15326.3|15324.3|15325.1|15323.1|9
1629968980000|2021-08-26 09:09:40|15325.8|15323.8|15326.1|15324.1|15326.3|15324.3|15325.5|15323.5|22
1629968990000|2021-08-26 09:09:50|15326.2|15324.2|15326.8|15324.8|15327.1|15325.1|15326.2|15324.2|4
1629969000000|2021-08-26 09:10:00|15327|15325|15327.6|15325.6|15327.7|15325.7|15326.8|15324.8|16
1629969010000|2021-08-26 09:10:10|15327.7|15325.7|15328.1|15326.1|15328.2|15326.2|15327.3|15325.3|16
1629969020000|2021-08-26 09:10:20|15328.2|15326.2|15328.8|15326.8|15328.8|15326.8|15328.2|15326.2|5
1629969030000|2021-08-26 09:10:30|15328.6|15326.6|15328.8|15326.8|15328.8|15326.8|15328.6|15326.6|4
1629969040000|2021-08-26 09:10:40|15328.7|15326.7|15329|15327|15329.1|15327.1|15328.7|15326.7|5
1629969050000|2021-08-26 09:10:50|15328.8|15326.8|15329.6|15327.6|15330.1|15328.1|15328.8|15326.8|17
1629969060000|2021-08-26 09:11:00|15329.7|15327.7|15328.8|15326.8|15330|15328|15328.3|15326.3|5
1629969070000|2021-08-26 09:11:10|15329|15327|15328.3|15326.3|15329.2|15327.2|15328.1|15326.1|4
1629969080000|2021-08-26 09:11:20|15328.5|15326.5|15329.6|15327.6|15330|15328|15328.5|15326.5|9
1629969090000|2021-08-26 09:11:30|15329.7|15327.7|15329.8|15327.8|15329.8|15327.8|15329.3|15327.3|1
1629969100000|2021-08-26 09:11:40|15329.7|15327.7|15329.8|15327.8|15329.8|15327.8|15329.1|15327.1|5
1629969110000|2021-08-26 09:11:50|15329.7|15327.7|15329.3|15327.3|15329.8|15327.8|15329.1|15327.1|10
1629969120000|2021-08-26 09:12:00|15329.5|15327.5|15330|15328|15330.2|15328.2|15329.3|15327.3|7
1629969130000|2021-08-26 09:12:10|15330.1|15328.1|15330.1|15328.1|15330.3|15328.3|15330.1|15328.1|8
1629969140000|2021-08-26 09:12:20|15330.2|15328.2|15331|15329|15331.5|15329.5|15330.1|15328.1|24
1629969150000|2021-08-26 09:12:30|15331.1|15329.1|15332.1|15330.1|15333.1|15331.1|15331.1|15329.1|50
1629969160000|2021-08-26 09:12:40|15332|15330|15332.3|15330.3|15333.1|15331.1|15331.7|15329.7|13
1629969170000|2021-08-26 09:12:50|15332.5|15330.5|15331.7|15329.7|15332.5|15330.5|15331.5|15329.5|20
1629969180000|2021-08-26 09:13:00|15331.6|15329.6|15331.1|15329.1|15331.7|15329.7|15331|15329|8
1629969190000|2021-08-26 09:13:10|15331|15329|15330.5|15328.5|15331.1|15329.1|15330.5|15328.5|15
1629969200000|2021-08-26 09:13:20|15330.6|15328.6|15331|15329|15331.1|15329.1|15330|15328|5
1629969210000|2021-08-26 09:13:30|15330.8|15328.8|15330|15328|15331.1|15329.1|15329.7|15327.7|2
1629969220000|2021-08-26 09:13:40|15330.1|15328.1|15329.8|15327.8|15330.6|15328.6|15329.8|15327.8|4
1629969230000|2021-08-26 09:13:50|15330|15328|15329.6|15327.6|15330.3|15328.3|15329.3|15327.3|1
1629969240000|2021-08-26 09:14:00|15329.7|15327.7|15330.8|15328.8|15331.1|15329.1|15329.7|15327.7|7
1629969250000|2021-08-26 09:14:10|15330.7|15328.7|15330.8|15328.8|15330.8|15328.8|15330.3|15328.3|0
1629969260000|2021-08-26 09:14:20|15331|15329|15330.1|15328.1|15331.1|15329.1|15330.1|15328.1|3
1629969270000|2021-08-26 09:14:30|15330|15328|15330.3|15328.3|15330.6|15328.6|15329.8|15327.8|5
1629969280000|2021-08-26 09:14:40|15330.2|15328.2|15330|15328|15330.2|15328.2|15329.6|15327.6|2
1629969290000|2021-08-26 09:14:50|15330.1|15328.1|15330.3|15328.3|15330.3|15328.3|15329.8|15327.8|3
1629969300000|2021-08-26 09:15:00|15330.2|15328.2|15329.1|15327.1|15330.3|15328.3|15329|15327|3
1629969310000|2021-08-26 09:15:10|15329.2|15327.2|15329.2|15327.2|15329.8|15327.8|15329.1|15327.1|3
1629969320000|2021-08-26 09:15:20|15329.1|15327.1|15329.2|15327.2|15329.5|15327.5|15328.8|15326.8|12
1629969330000|2021-08-26 09:15:30|15329|15327|15329.3|15327.3|15329.7|15327.7|15328.7|15326.7|9
1629969340000|2021-08-26 09:15:40|15329.5|15327.5|15330.5|15328.5|15330.8|15328.8|15329.3|15327.3|7
1629969350000|2021-08-26 09:15:50|15330.6|15328.6|15331.3|15329.3|15331.5|15329.5|15330.5|15328.5|12
1629969360000|2021-08-26 09:16:00|15331.5|15329.5|15331.8|15329.8|15332.2|15330.2|15331.3|15329.3|10
1629969370000|2021-08-26 09:16:10|15332|15330|15332.3|15330.3|15332.5|15330.5|15332|15330|9
1629969380000|2021-08-26 09:16:20|15332.1|15330.1|15332.3|15330.3|15332.8|15330.8|15332.1|15330.1|7
1629969390000|2021-08-26 09:16:30|15332.2|15330.2|15331.8|15329.8|15332.3|15330.3|15331.8|15329.8|5
1629969400000|2021-08-26 09:16:40|15332.1|15330.1|15332.3|15330.3|15332.3|15330.3|15331.8|15329.8|6
1629969410000|2021-08-26 09:16:50|15332.2|15330.2|15331.5|15329.5|15332.2|15330.2|15331.3|15329.3|6
1629969420000|2021-08-26 09:17:00|15331.6|15329.6|15332.3|15330.3|15332.6|15330.6|15331.5|15329.5|8
1629969430000|2021-08-26 09:17:10|15332.2|15330.2|15331.1|15329.1|15332.2|15330.2|15331.1|15329.1|3
1629969440000|2021-08-26 09:17:20|15331|15329|15330.6|15328.6|15331.1|15329.1|15330.6|15328.6|2
1629969450000|2021-08-26 09:17:30|15330.7|15328.7|15332|15330|15332.1|15330.1|15330.6|15328.6|10
1629969460000|2021-08-26 09:17:40|15331.8|15329.8|15331.8|15329.8|15332.1|15330.1|15331.6|15329.6|3
1629969470000|2021-08-26 09:17:50|15332|15330|15331.8|15329.8|15332.2|15330.2|15331.8|15329.8|1
1629969480000|2021-08-26 09:18:00|15332|15330|15333.6|15331.6|15334.2|15332.2|15332|15330|36
1629969490000|2021-08-26 09:18:10|15333.7|15331.7|15333.7|15331.7|15334.1|15332.1|15333.5|15331.5|4
1629969500000|2021-08-26 09:18:20|15333.8|15331.8|15333.6|15331.6|15334.1|15332.1|15333.6|15331.6|3
1629969510000|2021-08-26 09:18:30|15333.7|15331.7|15334.3|15332.3|15334.3|15332.3|15333.7|15331.7|10
1629969520000|2021-08-26 09:18:40|15334.5|15332.5|15334.3|15332.3|15334.5|15332.5|15334.2|15332.2|4
1629969530000|2021-08-26 09:18:50|15334.2|15332.2|15334.6|15332.6|15334.7|15332.7|15334.1|15332.1|12
1629969540000|2021-08-26 09:19:00|15334.5|15332.5|15334.3|15332.3|15335.1|15333.1|15334.1|15332.1|16
1629969550000|2021-08-26 09:19:10|15334.5|15332.5|15333.8|15331.8|15335|15333|15333.8|15331.8|8
1629969560000|2021-08-26 09:19:20|15334|15332|15334.3|15332.3|15334.6|15332.6|15334|15332|2
1629969570000|2021-08-26 09:19:30|15334.5|15332.5|15334.2|15332.2|15335|15333|15333.8|15331.8|4
1629969580000|2021-08-26 09:19:40|15334.6|15332.6|15334.6|15332.6|15334.8|15332.8|15334.1|15332.1|7
1629969590000|2021-08-26 09:19:50|15334.7|15332.7|15334.1|15332.1|15334.7|15332.7|15334|15332|1
1629969600000|2021-08-26 09:20:00|15334.2|15332.2|15334.8|15332.8|15334.8|15332.8|15334.2|15332.2|6
1629969610000|2021-08-26 09:20:10|15335|15333|15334.3|15332.3|15335|15333|15333.6|15331.6|16
1629969620000|2021-08-26 09:20:20|15334.2|15332.2|15333.8|15331.8|15334.5|15332.5|15333.6|15331.6|0
1629969630000|2021-08-26 09:20:30|15333.7|15331.7|15334.3|15332.3|15334.3|15332.3|15332.6|15330.6|15
1629969640000|2021-08-26 09:20:40|15334.5|15332.5|15334.3|15332.3|15335|15333|15334.2|15332.2|6
1629969650000|2021-08-26 09:20:50|15334.2|15332.2|15334.6|15332.6|15334.8|15332.8|15334.1|15332.1|1
1629969660000|2021-08-26 09:21:00|15334.5|15332.5|15334.1|15332.1|15335.2|15333.2|15334.1|15332.1|9
1629969670000|2021-08-26 09:21:10|15334.2|15332.2|15334|15332|15334.5|15332.5|15334|15332|2
1629969680000|2021-08-26 09:21:20|15334.1|15332.1|15334.3|15332.3|15334.3|15332.3|15334|15332|4
1629969690000|2021-08-26 09:21:30|15334.2|15332.2|15333.8|15331.8|15334.2|15332.2|15333.6|15331.6|9
1629969700000|2021-08-26 09:21:40|15334|15332|15333.7|15331.7|15334.2|15332.2|15333.7|15331.7|4
1629969710000|2021-08-26 09:21:50|15333.6|15331.6|15333.5|15331.5|15333.8|15331.8|15333|15331|7
1629969720000|2021-08-26 09:22:00|15333.3|15331.3|15334|15332|15334|15332|15333.2|15331.2|3
1629969730000|2021-08-26 09:22:10|15333.8|15331.8|15333.8|15331.8|15334.1|15332.1|15333.6|15331.6|11
1629969740000|2021-08-26 09:22:20|15333.7|15331.7|15333.1|15331.1|15333.7|15331.7|15332.6|15330.6|12
1629969750000|2021-08-26 09:22:30|15333|15331|15331.8|15329.8|15333.1|15331.1|15331.6|15329.6|25
1629969760000|2021-08-26 09:22:40|15332|15330|15332.6|15330.6|15332.7|15330.7|15331.8|15329.8|8
1629969770000|2021-08-26 09:22:50|15332.5|15330.5|15333.6|15331.6|15333.6|15331.6|15332.5|15330.5|17
1629969780000|2021-08-26 09:23:00|15333.5|15331.5|15333.6|15331.6|15333.6|15331.6|15332.8|15330.8|10
1629969790000|2021-08-26 09:23:10|15333.5|15331.5|15332.8|15330.8|15333.8|15331.8|15332.8|15330.8|41
1629969800000|2021-08-26 09:23:20|15333|15331|15332.8|15330.8|15333|15331|15332.1|15330.1|10
1629969810000|2021-08-26 09:23:30|15332.7|15330.7|15332.8|15330.8|15333.2|15331.2|15332|15330|9
1629969820000|2021-08-26 09:23:40|15333|15331|15333.2|15331.2|15333.8|15331.8|15332.8|15330.8|11
1629969830000|2021-08-26 09:23:50|15333.1|15331.1|15332.7|15330.7|15333.1|15331.1|15332.3|15330.3|8
1629969840000|2021-08-26 09:24:00|15332.6|15330.6|15332.8|15330.8|15333.6|15331.6|15332.5|15330.5|9
1629969850000|2021-08-26 09:24:10|15333|15331|15333|15331|15333.1|15331.1|15332.7|15330.7|0
1629969860000|2021-08-26 09:24:20|15332.8|15330.8|15332.7|15330.7|15333.1|15331.1|15332.7|15330.7|2
1629969870000|2021-08-26 09:24:30|15332.2|15330.2|15331.6|15329.6|15332.2|15330.2|15331.5|15329.5|17
1629969880000|2021-08-26 09:24:40|15331.7|15329.7|15332.6|15330.6|15333|15331|15331.7|15329.7|6
1629969890000|2021-08-26 09:24:50|15332.5|15330.5|15333.5|15331.5|15333.7|15331.7|15332.5|15330.5|7
1629969900000|2021-08-26 09:25:00|15333.6|15331.6|15333.3|15331.3|15333.6|15331.6|15332.7|15330.7|5
1629969910000|2021-08-26 09:25:10|15333.5|15331.5|15333.3|15331.3|15333.8|15331.8|15333.3|15331.3|1
1629969920000|2021-08-26 09:25:20|15333.5|15331.5|15334.1|15332.1|15334.1|15332.1|15333.5|15331.5|5
1629969930000|2021-08-26 09:25:30|15334|15332|15334.7|15332.7|15334.8|15332.8|15333.8|15331.8|6
1629969940000|2021-08-26 09:25:40|15334.6|15332.6|15335.1|15333.1|15335.1|15333.1|15334.6|15332.6|10
1629969950000|2021-08-26 09:25:50|15335.2|15333.2|15335.2|15333.2|15335.5|15333.5|15335.1|15333.1|8
1629969960000|2021-08-26 09:26:00|15335.3|15333.3|15336.6|15334.6|15336.6|15334.6|15335.3|15333.3|43
1629969970000|2021-08-26 09:26:10|15336.5|15334.5|15337.3|15335.3|15337.5|15335.5|15336.5|15334.5|26
1629969980000|2021-08-26 09:26:20|15337.5|15335.5|15336.6|15334.6|15337.5|15335.5|15336.6|15334.6|11
1629969990000|2021-08-26 09:26:30|15336.7|15334.7|15337.3|15335.3|15337.7|15335.7|15336.7|15334.7|5
1629970000000|2021-08-26 09:26:40|15337.2|15335.2|15337.5|15335.5|15337.5|15335.5|15337.1|15335.1|3
1629970010000|2021-08-26 09:26:50|15337.3|15335.3|15337.1|15335.1|15337.3|15335.3|15337|15335|3
1629970020000|2021-08-26 09:27:00|15337.2|15335.2|15337.8|15335.8|15338.1|15336.1|15337.2|15335.2|19
1629970030000|2021-08-26 09:27:10|15337.7|15335.7|15337.6|15335.6|15337.7|15335.7|15337|15335|18
1629970040000|2021-08-26 09:27:20|15337.7|15335.7|15337.7|15335.7|15338.2|15336.2|15337.6|15335.6|7
1629970050000|2021-08-26 09:27:30|15337.8|15335.8|15338.1|15336.1|15338.1|15336.1|15337.6|15335.6|5
1629970060000|2021-08-26 09:27:40|15338.2|15336.2|15338.6|15336.6|15338.8|15336.8|15338.1|15336.1|24
1629970070000|2021-08-26 09:27:50|15338.5|15336.5|15338.3|15336.3|15338.5|15336.5|15338.2|15336.2|8
1629970080000|2021-08-26 09:28:00|15338.2|15336.2|15336.5|15334.5|15338.5|15336.5|15336.5|15334.5|22
1629970090000|2021-08-26 09:28:10|15336.1|15334.1|15336.3|15334.3|15336.6|15334.6|15336.1|15334.1|16
1629970100000|2021-08-26 09:28:20|15336.5|15334.5|15335.6|15333.6|15336.6|15334.6|15335.1|15333.1|10
1629970110000|2021-08-26 09:28:30|15335.5|15333.5|15335.8|15333.8|15336.2|15334.2|15335.2|15333.2|11
1629970120000|2021-08-26 09:28:40|15335.7|15333.7|15335.6|15333.6|15336.5|15334.5|15335.6|15333.6|5
1629970130000|2021-08-26 09:28:50|15335.7|15333.7|15335.3|15333.3|15336|15334|15335.3|15333.3|2
1629970140000|2021-08-26 09:29:00|15335.2|15333.2|15334.6|15332.6|15335.2|15333.2|15334|15332|19
1629970150000|2021-08-26 09:29:10|15334.5|15332.5|15333.6|15331.6|15334.8|15332.8|15333.6|15331.6|19
1629970160000|2021-08-26 09:29:20|15333.7|15331.7|15333.5|15331.5|15334|15332|15333.1|15331.1|14
1629970170000|2021-08-26 09:29:30|15333.6|15331.6|15332.6|15330.6|15333.6|15331.6|15332.6|15330.6|10
1629970180000|2021-08-26 09:29:40|15332.7|15330.7|15333.1|15331.1|15333.3|15331.3|15332.7|15330.7|1
1629970190000|2021-08-26 09:29:50|15333|15331|15332.6|15330.6|15333|15331|15332.6|15330.6|6
1629970200000|2021-08-26 09:30:00|15332.7|15330.7|15330.1|15328.1|15332.7|15330.7|15329.7|15327.7|84
1629970210000|2021-08-26 09:30:10|15330.2|15328.2|15328.1|15326.1|15330.3|15328.3|15327.2|15325.2|68
1629970220000|2021-08-26 09:30:20|15328|15326|15329.1|15327.1|15329.1|15327.1|15327.1|15325.1|30
1629970230000|2021-08-26 09:30:30|15329|15327|15329.3|15327.3|15329.6|15327.6|15328.7|15326.7|5
1629970240000|2021-08-26 09:30:40|15329.5|15327.5|15329.7|15327.7|15330.1|15328.1|15329|15327|16
1629970250000|2021-08-26 09:30:50|15330.2|15328.2|15329.6|15327.6|15330.5|15328.5|15329.1|15327.1|7
1629970260000|2021-08-26 09:31:00|15330.1|15328.1|15329.6|15327.6|15330.3|15328.3|15329.6|15327.6|42
1629970270000|2021-08-26 09:31:10|15329.5|15327.5|15328.7|15326.7|15329.6|15327.6|15328.2|15326.2|16
1629970280000|2021-08-26 09:31:20|15328.6|15326.6|15330|15328|15330.1|15328.1|15328.2|15326.2|16
1629970290000|2021-08-26 09:31:30|15329.8|15327.8|15329.2|15327.2|15330|15328|15329.1|15327.1|6
1629970300000|2021-08-26 09:31:40|15329.3|15327.3|15328.3|15326.3|15329.8|15327.8|15328.2|15326.2|30
1629970310000|2021-08-26 09:31:50|15328.5|15326.5|15327.7|15325.7|15328.5|15326.5|15327.5|15325.5|8
1629970320000|2021-08-26 09:32:00|15327.6|15325.6|15330.1|15328.1|15330.6|15328.6|15327.2|15325.2|16
1629970330000|2021-08-26 09:32:10|15330|15328|15330.1|15328.1|15330.2|15328.2|15329.8|15327.8|2
1629970340000|2021-08-26 09:32:20|15330.2|15328.2|15330.8|15328.8|15331.1|15329.1|15329.6|15327.6|7
1629970350000|2021-08-26 09:32:30|15330.7|15328.7|15332.1|15330.1|15332.5|15330.5|15330.7|15328.7|26
1629970360000|2021-08-26 09:32:40|15332|15330|15331.6|15329.6|15332.1|15330.1|15331.3|15329.3|4
1629970370000|2021-08-26 09:32:50|15331.7|15329.7|15329.8|15327.8|15332|15330|15329.7|15327.7|16
1629970380000|2021-08-26 09:33:00|15329.7|15327.7|15331.6|15329.6|15331.8|15329.8|15329.2|15327.2|12
1629970390000|2021-08-26 09:33:10|15331.5|15329.5|15331.2|15329.2|15331.6|15329.6|15330.8|15328.8|15
1629970400000|2021-08-26 09:33:20|15331.3|15329.3|15330.6|15328.6|15332.1|15330.1|15330.6|15328.6|11
1629970410000|2021-08-26 09:33:30|15330.7|15328.7|15332.6|15330.6|15332.6|15330.6|15330.7|15328.7|19
1629970420000|2021-08-26 09:33:40|15332.5|15330.5|15332.6|15330.6|15332.6|15330.6|15332.1|15330.1|35
1629970430000|2021-08-26 09:33:50|15332.5|15330.5|15332.3|15330.3|15332.5|15330.5|15331.8|15329.8|11
1629970440000|2021-08-26 09:34:00|15332.5|15330.5|15331.5|15329.5|15332.5|15330.5|15331.5|15329.5|7
1629970450000|2021-08-26 09:34:10|15331.3|15329.3|15331.2|15329.2|15331.8|15329.8|15330.8|15328.8|7
1629970460000|2021-08-26 09:34:20|15331.3|15329.3|15332.1|15330.1|15332.3|15330.3|15331.1|15329.1|7
1629970470000|2021-08-26 09:34:30|15332|15330|15333.1|15331.1|15333.1|15331.1|15331.8|15329.8|10
1629970480000|2021-08-26 09:34:40|15333|15331|15332.3|15330.3|15333.1|15331.1|15332.2|15330.2|5
1629970490000|2021-08-26 09:34:50|15332.5|15330.5|15332.3|15330.3|15332.8|15330.8|15332.3|15330.3|2
1629970500000|2021-08-26 09:35:00|15332.5|15330.5|15333.1|15331.1|15333.1|15331.1|15332.3|15330.3|2
1629970510000|2021-08-26 09:35:10|15333|15331|15333.6|15331.6|15333.6|15331.6|15333|15331|6
1629970520000|2021-08-26 09:35:20|15333.5|15331.5|15333.6|15331.6|15334.1|15332.1|15333.5|15331.5|14
1629970530000|2021-08-26 09:35:30|15333.7|15331.7|15333.3|15331.3|15333.8|15331.8|15333.2|15331.2|7
1629970540000|2021-08-26 09:35:40|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15333.3|15331.3|9
1629970550000|2021-08-26 09:35:50|15333.6|15331.6|15333.3|15331.3|15333.6|15331.6|15333.3|15331.3|5
1629970560000|2021-08-26 09:36:00|15333.2|15331.2|15333.2|15331.2|15333.3|15331.3|15332.8|15330.8|11
1629970570000|2021-08-26 09:36:10|15333.1|15331.1|15331.6|15329.6|15333.1|15331.1|15331.6|15329.6|3
1629970580000|2021-08-26 09:36:20|15331.7|15329.7|15332.5|15330.5|15332.6|15330.6|15331.7|15329.7|4
1629970590000|2021-08-26 09:36:30|15332.2|15330.2|15332.1|15330.1|15332.7|15330.7|15332.1|15330.1|1
1629970600000|2021-08-26 09:36:40|15332|15330|15332.3|15330.3|15332.5|15330.5|15331.6|15329.6|5
1629970610000|2021-08-26 09:36:50|15332.2|15330.2|15333|15331|15333.1|15331.1|15332.1|15330.1|3
1629970620000|2021-08-26 09:37:00|15332.8|15330.8|15331.8|15329.8|15333.3|15331.3|15331.8|15329.8|1
1629970630000|2021-08-26 09:37:10|15332|15330|15331.2|15329.2|15332.7|15330.7|15331.2|15329.2|4
1629970640000|2021-08-26 09:37:20|15331.1|15329.1|15331.6|15329.6|15331.7|15329.7|15331|15329|9
1629970650000|2021-08-26 09:37:30|15331.5|15329.5|15331.1|15329.1|15331.8|15329.8|15331.1|15329.1|2
1629970660000|2021-08-26 09:37:40|15331.2|15329.2|15330.3|15328.3|15331.6|15329.6|15330.1|15328.1|10
1629970670000|2021-08-26 09:37:50|15330.2|15328.2|15330.8|15328.8|15330.8|15328.8|15330.1|15328.1|10
1629970680000|2021-08-26 09:38:00|15330.7|15328.7|15331.3|15329.3|15331.5|15329.5|15330.7|15328.7|7
1629970690000|2021-08-26 09:38:10|15331.5|15329.5|15331.3|15329.3|15331.6|15329.6|15331.3|15329.3|1
1629970700000|2021-08-26 09:38:20|15331.5|15329.5|15330.6|15328.6|15331.5|15329.5|15330.5|15328.5|4
1629970710000|2021-08-26 09:38:30|15330.7|15328.7|15330.5|15328.5|15331.6|15329.6|15330.3|15328.3|4
1629970720000|2021-08-26 09:38:40|15330.3|15328.3|15331.1|15329.1|15331.2|15329.2|15329.7|15327.7|10
1629970730000|2021-08-26 09:38:50|15331|15329|15332.2|15330.2|15332.3|15330.3|15331|15329|11
1629970740000|2021-08-26 09:39:00|15332.3|15330.3|15331.6|15329.6|15333|15331|15331.2|15329.2|13
1629970750000|2021-08-26 09:39:10|15331.7|15329.7|15331.7|15329.7|15331.8|15329.8|15331.2|15329.2|1
1629970760000|2021-08-26 09:39:20|15331.8|15329.8|15332.3|15330.3|15332.5|15330.5|15331.8|15329.8|5
1629970770000|2021-08-26 09:39:30|15332.2|15330.2|15332.7|15330.7|15332.8|15330.8|15332.1|15330.1|4
1629970780000|2021-08-26 09:39:40|15332.8|15330.8|15333.3|15331.3|15333.7|15331.7|15332.8|15330.8|11
1629970790000|2021-08-26 09:39:50|15333.2|15331.2|15333.6|15331.6|15333.8|15331.8|15333.2|15331.2|3
1629970800000|2021-08-26 09:40:00|15333.5|15331.5|15332.3|15330.3|15333.6|15331.6|15331.8|15329.8|3
1629970810000|2021-08-26 09:40:10|15332.2|15330.2|15333.2|15331.2|15333.6|15331.6|15332.1|15330.1|9
1629970820000|2021-08-26 09:40:20|15333.3|15331.3|15332.8|15330.8|15333.3|15331.3|15332.2|15330.2|12
1629970830000|2021-08-26 09:40:30|15333|15331|15332.8|15330.8|15333.1|15331.1|15332.6|15330.6|1
1629970840000|2021-08-26 09:40:40|15333|15331|15333.6|15331.6|15333.6|15331.6|15332.8|15330.8|5
1629970850000|2021-08-26 09:40:50|15333.5|15331.5|15332.8|15330.8|15333.5|15331.5|15332.8|15330.8|11
1629970860000|2021-08-26 09:41:00|15332.7|15330.7|15331.1|15329.1|15332.7|15330.7|15331|15329|11
1629970870000|2021-08-26 09:41:10|15331|15329|15331.1|15329.1|15331.3|15329.3|15330.8|15328.8|3
1629970880000|2021-08-26 09:41:20|15331.2|15329.2|15331.3|15329.3|15331.5|15329.5|15331.2|15329.2|2
1629970890000|2021-08-26 09:41:30|15331.5|15329.5|15331.6|15329.6|15331.8|15329.8|15331.3|15329.3|3
1629970900000|2021-08-26 09:41:40|15331.7|15329.7|15331.1|15329.1|15331.7|15329.7|15330.7|15328.7|5
1629970910000|2021-08-26 09:41:50|15331|15329|15330.6|15328.6|15331.1|15329.1|15330.5|15328.5|13
1629970920000|2021-08-26 09:42:00|15330.7|15328.7|15331.1|15329.1|15331.5|15329.5|15330.7|15328.7|5
1629970930000|2021-08-26 09:42:10|15331|15329|15331|15329|15331.6|15329.6|15331|15329|1
1629970940000|2021-08-26 09:42:20|15331.1|15329.1|15330.8|15328.8|15331.3|15329.3|15330.7|15328.7|6
1629970950000|2021-08-26 09:42:30|15331|15329|15332.3|15330.3|15332.3|15330.3|15331|15329|5
1629970960000|2021-08-26 09:42:40|15332.2|15330.2|15333.3|15331.3|15333.5|15331.5|15332.1|15330.1|9
1629970970000|2021-08-26 09:42:50|15333.2|15331.2|15333.6|15331.6|15333.6|15331.6|15332.8|15330.8|3
1629970980000|2021-08-26 09:43:00|15333.5|15331.5|15333.6|15331.6|15333.8|15331.8|15333.3|15331.3|5
1629970990000|2021-08-26 09:43:10|15333.5|15331.5|15333.2|15331.2|15333.6|15331.6|15333.1|15331.1|1
1629971000000|2021-08-26 09:43:20|15333.3|15331.3|15333.1|15331.1|15333.8|15331.8|15333|15331|5
1629971010000|2021-08-26 09:43:30|15333.2|15331.2|15333.3|15331.3|15333.5|15331.5|15333.1|15331.1|2
1629971020000|2021-08-26 09:43:40|15333.5|15331.5|15333.8|15331.8|15334.3|15332.3|15333.5|15331.5|21
1629971030000|2021-08-26 09:43:50|15333.7|15331.7|15333.8|15331.8|15334.1|15332.1|15333.6|15331.6|6
1629971040000|2021-08-26 09:44:00|15333.7|15331.7|15332.6|15330.6|15333.7|15331.7|15332.5|15330.5|9
1629971050000|2021-08-26 09:44:10|15332.7|15330.7|15332.1|15330.1|15332.8|15330.8|15332.1|15330.1|10
1629971060000|2021-08-26 09:44:20|15331.8|15329.8|15331.6|15329.6|15331.8|15329.8|15331.6|15329.6|6
1629971070000|2021-08-26 09:44:30|15331.7|15329.7|15332.2|15330.2|15332.7|15330.7|15331.7|15329.7|4
1629971080000|2021-08-26 09:44:40|15332.6|15330.6|15332.3|15330.3|15332.6|15330.6|15332.1|15330.1|6
1629971090000|2021-08-26 09:44:50|15332.5|15330.5|15331.8|15329.8|15332.5|15330.5|15331.8|15329.8|2
1629971100000|2021-08-26 09:45:00|15331.7|15329.7|15331.8|15329.8|15332|15330|15330.8|15328.8|8
1629971110000|2021-08-26 09:45:10|15331.6|15329.6|15331.8|15329.8|15332.1|15330.1|15331.6|15329.6|5
1629971120000|2021-08-26 09:45:20|15332|15330|15332.1|15330.1|15332.5|15330.5|15331.8|15329.8|4
1629971130000|2021-08-26 09:45:30|15332.2|15330.2|15332.3|15330.3|15333.3|15331.3|15332.1|15330.1|1
1629971140000|2021-08-26 09:45:40|15332.2|15330.2|15332.1|15330.1|15332.5|15330.5|15331.8|15329.8|1
1629971150000|2021-08-26 09:45:50|15332.2|15330.2|15330.8|15328.8|15332.5|15330.5|15330.8|15328.8|12
1629971160000|2021-08-26 09:46:00|15331|15329|15331.6|15329.6|15331.8|15329.8|15331|15329|9
1629971170000|2021-08-26 09:46:10|15331.8|15329.8|15332.3|15330.3|15333.2|15331.2|15331.8|15329.8|12
1629971180000|2021-08-26 09:46:20|15332.2|15330.2|15331.7|15329.7|15332.2|15330.2|15331.5|15329.5|1
1629971190000|2021-08-26 09:46:30|15331.6|15329.6|15331.8|15329.8|15332.5|15330.5|15331.6|15329.6|1
1629971200000|2021-08-26 09:46:40|15331.7|15329.7|15332.3|15330.3|15332.8|15330.8|15331.7|15329.7|3
1629971210000|2021-08-26 09:46:50|15332.1|15330.1|15331.6|15329.6|15332.1|15330.1|15331.3|15329.3|4
1629971220000|2021-08-26 09:47:00|15331.7|15329.7|15331.8|15329.8|15332.1|15330.1|15331.2|15329.2|2
1629971230000|2021-08-26 09:47:10|15332|15330|15332.1|15330.1|15332.6|15330.6|15331.8|15329.8|2
1629971240000|2021-08-26 09:47:20|15332|15330|15331.7|15329.7|15332.1|15330.1|15331.5|15329.5|2
1629971250000|2021-08-26 09:47:30|15331.8|15329.8|15332.6|15330.6|15333|15331|15331.5|15329.5|4
1629971260000|2021-08-26 09:47:40|15332.5|15330.5|15332|15330|15332.5|15330.5|15331.8|15329.8|10
1629971270000|2021-08-26 09:47:50|15331.8|15329.8|15332.2|15330.2|15332.3|15330.3|15331.5|15329.5|2
1629971280000|2021-08-26 09:48:00|15332.1|15330.1|15332.1|15330.1|15332.3|15330.3|15331.8|15329.8|1
1629971290000|2021-08-26 09:48:10|15332.2|15330.2|15331.8|15329.8|15332.3|15330.3|15331.7|15329.7|9
1629971300000|2021-08-26 09:48:20|15332|15330|15331.8|15329.8|15332.1|15330.1|15331.5|15329.5|2
1629971310000|2021-08-26 09:48:30|15332|15330|15332.5|15330.5|15332.7|15330.7|15332|15330|5
1629971320000|2021-08-26 09:48:40|15332.6|15330.6|15332.2|15330.2|15332.6|15330.6|15331.8|15329.8|0
1629971330000|2021-08-26 09:48:50|15332.1|15330.1|15332.2|15330.2|15332.6|15330.6|15331.7|15329.7|8
1629971340000|2021-08-26 09:49:00|15332.3|15330.3|15332.2|15330.2|15332.7|15330.7|15331.6|15329.6|6
1629971350000|2021-08-26 09:49:10|15332.1|15330.1|15331.6|15329.6|15332.2|15330.2|15331.5|15329.5|2
1629971360000|2021-08-26 09:49:20|15331.5|15329.5|15333.1|15331.1|15333.3|15331.3|15331.5|15329.5|4
1629971370000|2021-08-26 09:49:30|15333.2|15331.2|15334.1|15332.1|15334.2|15332.2|15333|15331|5
1629971380000|2021-08-26 09:49:40|15334|15332|15333.8|15331.8|15334.1|15332.1|15333.6|15331.6|7
1629971390000|2021-08-26 09:49:50|15334|15332|15333.1|15331.1|15334|15332|15333.1|15331.1|3
1629971400000|2021-08-26 09:50:00|15333|15331|15332.8|15330.8|15333|15331|15332.5|15330.5|6
1629971410000|2021-08-26 09:50:10|15332.7|15330.7|15332.8|15330.8|15332.8|15330.8|15332.6|15330.6|0
1629971420000|2021-08-26 09:50:20|15333|15331|15332.8|15330.8|15333.2|15331.2|15332.7|15330.7|2
1629971430000|2021-08-26 09:50:30|15332.7|15330.7|15333.3|15331.3|15333.6|15331.6|15332.3|15330.3|5
1629971440000|2021-08-26 09:50:40|15333.6|15331.6|15333.3|15331.3|15334|15332|15333.3|15331.3|8
1629971450000|2021-08-26 09:50:50|15333.2|15331.2|15333.6|15331.6|15334|15332|15333.2|15331.2|5
1629971460000|2021-08-26 09:51:00|15333.5|15331.5|15334.1|15332.1|15334.3|15332.3|15333.3|15331.3|13
1629971470000|2021-08-26 09:51:10|15334|15332|15334.1|15332.1|15334.1|15332.1|15333.8|15331.8|10
1629971480000|2021-08-26 09:51:20|15334|15332|15333.6|15331.6|15334.1|15332.1|15333.6|15331.6|8
1629971490000|2021-08-26 09:51:30|15333.5|15331.5|15332.7|15330.7|15333.6|15331.6|15332.7|15330.7|6
1629971500000|2021-08-26 09:51:40|15332.6|15330.6|15332.3|15330.3|15332.8|15330.8|15332.2|15330.2|4
1629971510000|2021-08-26 09:51:50|15332.2|15330.2|15330.6|15328.6|15332.3|15330.3|15330.6|15328.6|38
1629971520000|2021-08-26 09:52:00|15330.5|15328.5|15331.2|15329.2|15331.3|15329.3|15330.5|15328.5|10
1629971530000|2021-08-26 09:52:10|15331.3|15329.3|15330.6|15328.6|15331.3|15329.3|15330|15328|5
1629971540000|2021-08-26 09:52:20|15330.7|15328.7|15331.1|15329.1|15331.1|15329.1|15330.7|15328.7|3
1629971550000|2021-08-26 09:52:30|15331|15329|15331.1|15329.1|15331.3|15329.3|15330.8|15328.8|3
1629971560000|2021-08-26 09:52:40|15331.2|15329.2|15330.8|15328.8|15331.2|15329.2|15330.7|15328.7|12
1629971570000|2021-08-26 09:52:50|15330.7|15328.7|15330.6|15328.6|15330.7|15328.7|15330.5|15328.5|3
1629971580000|2021-08-26 09:53:00|15330.5|15328.5|15330.6|15328.6|15331|15329|15330.2|15328.2|10
1629971590000|2021-08-26 09:53:10|15330.7|15328.7|15330.7|15328.7|15330.7|15328.7|15330.7|15328.7|0
1629971600000|2021-08-26 09:53:20|15330.8|15328.8|15332.3|15330.3|15332.6|15330.6|15330.7|15328.7|19
1629971610000|2021-08-26 09:53:30|15332.5|15330.5|15331.6|15329.6|15332.6|15330.6|15331.6|15329.6|9
1629971620000|2021-08-26 09:53:40|15331.3|15329.3|15331.2|15329.2|15331.6|15329.6|15331.1|15329.1|4
1629971630000|2021-08-26 09:53:50|15331.1|15329.1|15331.1|15329.1|15331.1|15329.1|15331|15329|3
1629971640000|2021-08-26 09:54:00|15331.2|15329.2|15331.8|15329.8|15332.1|15330.1|15330.8|15328.8|3
1629971650000|2021-08-26 09:54:10|15331.6|15329.6|15332.1|15330.1|15332.1|15330.1|15331.6|15329.6|5
1629971660000|2021-08-26 09:54:20|15332|15330|15332.3|15330.3|15332.5|15330.5|15331.3|15329.3|6
1629971670000|2021-08-26 09:54:30|15332.2|15330.2|15333.3|15331.3|15333.7|15331.7|15332.1|15330.1|61
1629971680000|2021-08-26 09:54:40|15333.5|15331.5|15333.3|15331.3|15333.8|15331.8|15333.3|15331.3|8
1629971690000|2021-08-26 09:54:50|15333.2|15331.2|15333.6|15331.6|15333.7|15331.7|15333.1|15331.1|2
1629971700000|2021-08-26 09:55:00|15333.5|15331.5|15334.5|15332.5|15334.5|15332.5|15333.3|15331.3|9
1629971710000|2021-08-26 09:55:10|15334.8|15332.8|15334.6|15332.6|15334.8|15332.8|15334.1|15332.1|12
1629971720000|2021-08-26 09:55:20|15334.5|15332.5|15334.8|15332.8|15334.8|15332.8|15334.5|15332.5|14
1629971730000|2021-08-26 09:55:30|15334.7|15332.7|15334.8|15332.8|15335.1|15333.1|15334.7|15332.7|13
1629971740000|2021-08-26 09:55:40|15334.7|15332.7|15334.8|15332.8|15335.3|15333.3|15334.7|15332.7|13
1629971750000|2021-08-26 09:55:50|15334.7|15332.7|15335.3|15333.3|15335.5|15333.5|15334.5|15332.5|6
1629971760000|2021-08-26 09:56:00|15335.5|15333.5|15334.2|15332.2|15335.5|15333.5|15334.2|15332.2|10
1629971770000|2021-08-26 09:56:10|15334.3|15332.3|15334.3|15332.3|15334.5|15332.5|15334.3|15332.3|3
1629971780000|2021-08-26 09:56:20|15334.5|15332.5|15334.2|15332.2|15334.7|15332.7|15334.2|15332.2|5
1629971790000|2021-08-26 09:56:30|15334.1|15332.1|15334.5|15332.5|15334.5|15332.5|15334|15332|2
1629971800000|2021-08-26 09:56:40|15334.6|15332.6|15334.3|15332.3|15334.8|15332.8|15334.2|15332.2|3
1629971810000|2021-08-26 09:56:50|15334.2|15332.2|15333.6|15331.6|15334.2|15332.2|15333.3|15331.3|4
1629971820000|2021-08-26 09:57:00|15333.7|15331.7|15334.6|15332.6|15334.8|15332.8|15333.5|15331.5|5
1629971830000|2021-08-26 09:57:10|15334.7|15332.7|15335.3|15333.3|15335.3|15333.3|15334.5|15332.5|2
1629971840000|2021-08-26 09:57:20|15335.5|15333.5|15334.8|15332.8|15335.5|15333.5|15334.5|15332.5|3
1629971850000|2021-08-26 09:57:30|15334.7|15332.7|15334.3|15332.3|15334.8|15332.8|15334.1|15332.1|8
1629971860000|2021-08-26 09:57:40|15334.5|15332.5|15334.1|15332.1|15334.5|15332.5|15334.1|15332.1|6
1629971870000|2021-08-26 09:57:50|15334|15332|15334.3|15332.3|15334.7|15332.7|15333.6|15331.6|9
1629971880000|2021-08-26 09:58:00|15334.5|15332.5|15334.6|15332.6|15334.6|15332.6|15334.2|15332.2|3
1629971890000|2021-08-26 09:58:10|15334.5|15332.5|15334.3|15332.3|15334.8|15332.8|15334.3|15332.3|3
1629971900000|2021-08-26 09:58:20|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15333.8|15331.8|8
1629971910000|2021-08-26 09:58:30|15334.5|15332.5|15333.8|15331.8|15334.5|15332.5|15333.7|15331.7|3
1629971920000|2021-08-26 09:58:40|15333.7|15331.7|15333.1|15331.1|15333.8|15331.8|15333.1|15331.1|3
1629971930000|2021-08-26 09:58:50|15333|15331|15333.3|15331.3|15334.1|15332.1|15332.8|15330.8|23
1629971940000|2021-08-26 09:59:00|15333.2|15331.2|15332.6|15330.6|15333.3|15331.3|15332.6|15330.6|4
1629971950000|2021-08-26 09:59:10|15332.7|15330.7|15332.7|15330.7|15332.7|15330.7|15332.6|15330.6|1
1629971960000|2021-08-26 09:59:20|15333.1|15331.1|15333|15331|15333.5|15331.5|15332.6|15330.6|2
1629971970000|2021-08-26 09:59:30|15332.8|15330.8|15333.3|15331.3|15333.3|15331.3|15332.7|15330.7|2
1629971980000|2021-08-26 09:59:40|15333.5|15331.5|15334.5|15332.5|15334.5|15332.5|15333.5|15331.5|14
1629971990000|2021-08-26 09:59:50|15334.6|15332.6|15334.6|15332.6|15334.8|15332.8|15334.5|15332.5|7
1629972000000|2021-08-26 10:00:00|15334.5|15332.5|15333.6|15331.6|15334.7|15332.7|15333.5|15331.5|16
1629972010000|2021-08-26 10:00:10|15333.7|15331.7|15333|15331|15333.8|15331.8|15332.8|15330.8|11
1629972020000|2021-08-26 10:00:20|15332.8|15330.8|15333.3|15331.3|15333.5|15331.5|15332.7|15330.7|22
1629972030000|2021-08-26 10:00:30|15333.1|15331.1|15333.8|15331.8|15334|15332|15332.8|15330.8|24
1629972040000|2021-08-26 10:00:40|15334|15332|15335|15333|15335.1|15333.1|15334|15332|24
1629972050000|2021-08-26 10:00:50|15335.7|15333.7|15335.8|15333.8|15336.1|15334.1|15334.8|15332.8|84
1629972060000|2021-08-26 10:01:00|15336|15334|15335.6|15333.6|15336|15334|15335.1|15333.1|7
1629972070000|2021-08-26 10:01:10|15335.7|15333.7|15334.8|15332.8|15335.7|15333.7|15334.6|15332.6|10
1629972080000|2021-08-26 10:01:20|15335|15333|15335.8|15333.8|15336.1|15334.1|15334.8|15332.8|10
1629972090000|2021-08-26 10:01:30|15336|15334|15336.3|15334.3|15337.1|15335.1|15336|15334|51
1629972100000|2021-08-26 10:01:40|15336.1|15334.1|15335.8|15333.8|15336.2|15334.2|15335.8|15333.8|14
1629972110000|2021-08-26 10:01:50|15335.7|15333.7|15335.8|15333.8|15336|15334|15335.1|15333.1|17
1629972120000|2021-08-26 10:02:00|15336|15334|15335.6|15333.6|15336.3|15334.3|15335.5|15333.5|20
1629972130000|2021-08-26 10:02:10|15335.7|15333.7|15335.6|15333.6|15335.8|15333.8|15335.5|15333.5|4
1629972140000|2021-08-26 10:02:20|15335.7|15333.7|15335.3|15333.3|15336|15334|15335.2|15333.2|9
1629972150000|2021-08-26 10:02:30|15335.5|15333.5|15335.8|15333.8|15336.2|15334.2|15335.2|15333.2|2
1629972160000|2021-08-26 10:02:40|15335.7|15333.7|15336.3|15334.3|15336.5|15334.5|15335.6|15333.6|5
1629972170000|2021-08-26 10:02:50|15336.5|15334.5|15336.6|15334.6|15336.6|15334.6|15336.3|15334.3|7
1629972180000|2021-08-26 10:03:00|15336.7|15334.7|15336.8|15334.8|15337.1|15335.1|15336.6|15334.6|6
1629972190000|2021-08-26 10:03:10|15337|15335|15337.6|15335.6|15337.6|15335.6|15336.7|15334.7|13
1629972200000|2021-08-26 10:03:20|15337.5|15335.5|15337.6|15335.6|15337.7|15335.7|15337.3|15335.3|13
1629972210000|2021-08-26 10:03:30|15337.7|15335.7|15336.6|15334.6|15337.7|15335.7|15336.6|15334.6|13
1629972220000|2021-08-26 10:03:40|15336.7|15334.7|15336.3|15334.3|15336.7|15334.7|15336|15334|15
1629972230000|2021-08-26 10:03:50|15336.5|15334.5|15336.8|15334.8|15337.1|15335.1|15336.1|15334.1|3
1629972240000|2021-08-26 10:04:00|15337|15335|15336.6|15334.6|15337.7|15335.7|15336.1|15334.1|10
1629972250000|2021-08-26 10:04:10|15336.8|15334.8|15336.3|15334.3|15337|15335|15335.8|15333.8|10
1629972260000|2021-08-26 10:04:20|15336.5|15334.5|15336.3|15334.3|15336.8|15334.8|15336.1|15334.1|9
1629972270000|2021-08-26 10:04:30|15336.5|15334.5|15337.3|15335.3|15337.3|15335.3|15336|15334|16
1629972280000|2021-08-26 10:04:40|15337.5|15335.5|15337.8|15335.8|15337.8|15335.8|15336.8|15334.8|13
1629972290000|2021-08-26 10:04:50|15338|15336|15337|15335|15338|15336|15337|15335|2
1629972300000|2021-08-26 10:05:00|15336.8|15334.8|15337.8|15335.8|15337.8|15335.8|15336.6|15334.6|17
1629972310000|2021-08-26 10:05:10|15338|15336|15337.8|15335.8|15338.1|15336.1|15337.8|15335.8|6
1629972320000|2021-08-26 10:05:20|15338|15336|15337.6|15335.6|15338.3|15336.3|15337.5|15335.5|11
1629972330000|2021-08-26 10:05:30|15337.5|15335.5|15336.2|15334.2|15337.5|15335.5|15336.1|15334.1|7
1629972340000|2021-08-26 10:05:40|15336.1|15334.1|15336.3|15334.3|15336.6|15334.6|15335.8|15333.8|16
1629972350000|2021-08-26 10:05:50|15336.5|15334.5|15335.1|15333.1|15336.7|15334.7|15334.8|15332.8|15
1629972360000|2021-08-26 10:06:00|15335.2|15333.2|15336.1|15334.1|15336.7|15334.7|15335.1|15333.1|9
1629972370000|2021-08-26 10:06:10|15336.2|15334.2|15336.1|15334.1|15336.3|15334.3|15336|15334|0
1629972380000|2021-08-26 10:06:20|15336.2|15334.2|15336.3|15334.3|15336.5|15334.5|15336.1|15334.1|2
1629972390000|2021-08-26 10:06:30|15336.2|15334.2|15336.3|15334.3|15336.5|15334.5|15335.3|15333.3|7
1629972400000|2021-08-26 10:06:40|15336.2|15334.2|15336.6|15334.6|15336.6|15334.6|15335.8|15333.8|11
1629972410000|2021-08-26 10:06:50|15336.3|15334.3|15335.3|15333.3|15336.5|15334.5|15335|15333|12
1629972420000|2021-08-26 10:07:00|15335.6|15333.6|15336.2|15334.2|15336.2|15334.2|15334.8|15332.8|11
1629972430000|2021-08-26 10:07:10|15336.5|15334.5|15335.8|15333.8|15336.5|15334.5|15335.7|15333.7|6
1629972440000|2021-08-26 10:07:20|15335.7|15333.7|15336.3|15334.3|15336.8|15334.8|15335.7|15333.7|11
1629972450000|2021-08-26 10:07:30|15336.5|15334.5|15336.6|15334.6|15336.7|15334.7|15336.3|15334.3|1
1629972460000|2021-08-26 10:07:40|15336.3|15334.3|15336.6|15334.6|15336.6|15334.6|15336.3|15334.3|6
1629972470000|2021-08-26 10:07:50|15336.5|15334.5|15336.6|15334.6|15336.6|15334.6|15336.2|15334.2|1
1629972480000|2021-08-26 10:08:00|15336.5|15334.5|15335.6|15333.6|15336.7|15334.7|15335.6|15333.6|11
1629972490000|2021-08-26 10:08:10|15335.7|15333.7|15334.6|15332.6|15335.8|15333.8|15334.6|15332.6|18
1629972500000|2021-08-26 10:08:20|15334.7|15332.7|15334.5|15332.5|15334.7|15332.7|15334.1|15332.1|10
1629972510000|2021-08-26 10:08:30|15334.3|15332.3|15334.8|15332.8|15335.1|15333.1|15334.1|15332.1|17
1629972520000|2021-08-26 10:08:40|15334.7|15332.7|15334.3|15332.3|15335.2|15333.2|15334.3|15332.3|4
1629972530000|2021-08-26 10:08:50|15334.5|15332.5|15335.3|15333.3|15335.3|15333.3|15334.5|15332.5|1
1629972540000|2021-08-26 10:09:00|15335.5|15333.5|15335.6|15333.6|15336|15334|15335.1|15333.1|5
1629972550000|2021-08-26 10:09:10|15335.5|15333.5|15335|15333|15335.8|15333.8|15335|15333|12
1629972560000|2021-08-26 10:09:20|15335.1|15333.1|15334.7|15332.7|15335.3|15333.3|15334.6|15332.6|1
1629972570000|2021-08-26 10:09:30|15334.8|15332.8|15335.5|15333.5|15335.7|15333.7|15334.8|15332.8|3
1629972580000|2021-08-26 10:09:40|15335.6|15333.6|15334.6|15332.6|15335.6|15333.6|15334.6|15332.6|2
1629972590000|2021-08-26 10:09:50|15334.7|15332.7|15334.6|15332.6|15335|15333|15334.3|15332.3|0
1629972600000|2021-08-26 10:10:00|15334.7|15332.7|15334.3|15332.3|15334.8|15332.8|15334|15332|4
1629972610000|2021-08-26 10:10:10|15334.5|15332.5|15334.3|15332.3|15334.6|15332.6|15334.3|15332.3|0
1629972620000|2021-08-26 10:10:20|15334.5|15332.5|15335.2|15333.2|15335.2|15333.2|15334.5|15332.5|6
1629972630000|2021-08-26 10:10:30|15335.1|15333.1|15335.1|15333.1|15335.5|15333.5|15335|15333|2
1629972640000|2021-08-26 10:10:40|15335.2|15333.2|15335.3|15333.3|15335.6|15333.6|15334.8|15332.8|4
1629972650000|2021-08-26 10:10:50|15335.2|15333.2|15335.3|15333.3|15335.6|15333.6|15335|15333|0
1629972660000|2021-08-26 10:11:00|15335.2|15333.2|15335.8|15333.8|15335.8|15333.8|15334.7|15332.7|5
1629972670000|2021-08-26 10:11:10|15335.7|15333.7|15336.1|15334.1|15336.1|15334.1|15335.6|15333.6|0
1629972680000|2021-08-26 10:11:20|15336|15334|15336.3|15334.3|15336.6|15334.6|15336|15334|3
1629972690000|2021-08-26 10:11:30|15336.6|15334.6|15336.7|15334.7|15336.7|15334.7|15336.3|15334.3|13
1629972700000|2021-08-26 10:11:40|15336.6|15334.6|15336.1|15334.1|15336.7|15334.7|15336.1|15334.1|6
1629972710000|2021-08-26 10:11:50|15336.2|15334.2|15336.1|15334.1|15336.2|15334.2|15336.1|15334.1|1
1629972720000|2021-08-26 10:12:00|15336.2|15334.2|15337.1|15335.1|15337.5|15335.5|15336.2|15334.2|25
1629972730000|2021-08-26 10:12:10|15337.2|15335.2|15337.6|15335.6|15338.2|15336.2|15337.2|15335.2|6
1629972740000|2021-08-26 10:12:20|15337.7|15335.7|15338.1|15336.1|15338.5|15336.5|15337.6|15335.6|23
1629972750000|2021-08-26 10:12:30|15338.2|15336.2|15338.6|15336.6|15338.7|15336.7|15338.2|15336.2|7
1629972760000|2021-08-26 10:12:40|15339|15337|15339|15337|15339|15337|15339|15337|11
1629972770000|2021-08-26 10:12:50|15339.2|15337.2|15339.2|15337.2|15339.6|15337.6|15339|15337|33
1629972780000|2021-08-26 10:13:00|15339.1|15337.1|15339.1|15337.1|15339.6|15337.6|15338.6|15336.6|8
1629972790000|2021-08-26 10:13:10|15339.2|15337.2|15339.7|15337.7|15339.7|15337.7|15339.1|15337.1|7
1629972800000|2021-08-26 10:13:20|15339.6|15337.6|15338.7|15336.7|15339.6|15337.6|15338.5|15336.5|6
1629972810000|2021-08-26 10:13:30|15339.1|15337.1|15338.1|15336.1|15339.3|15337.3|15337.8|15335.8|15
1629972820000|2021-08-26 10:13:40|15338.2|15336.2|15338.1|15336.1|15338.3|15336.3|15337.8|15335.8|13
1629972830000|2021-08-26 10:13:50|15338|15336|15338.1|15336.1|15338.6|15336.6|15338|15336|22
1629972840000|2021-08-26 10:14:00|15338|15336|15338.6|15336.6|15338.7|15336.7|15338|15336|13
1629972850000|2021-08-26 10:14:10|15338.7|15336.7|15338.1|15336.1|15338.8|15336.8|15338.1|15336.1|5
1629972860000|2021-08-26 10:14:20|15338.2|15336.2|15338.6|15336.6|15338.6|15336.6|15338.2|15336.2|2
1629972870000|2021-08-26 10:14:30|15339|15337|15339.3|15337.3|15339.6|15337.6|15339|15337|18
1629972880000|2021-08-26 10:14:40|15339.2|15337.2|15339.3|15337.3|15340|15338|15339.2|15337.2|10
1629972890000|2021-08-26 10:14:50|15339.2|15337.2|15338.7|15336.7|15339.3|15337.3|15338.6|15336.6|1
1629972900000|2021-08-26 10:15:00|15338.8|15336.8|15339.5|15337.5|15339.6|15337.6|15338.6|15336.6|4
1629972910000|2021-08-26 10:15:10|15339.6|15337.6|15341.3|15339.3|15341.7|15339.7|15339.6|15337.6|38
1629972920000|2021-08-26 10:15:20|15341.2|15339.2|15340.3|15338.3|15341.3|15339.3|15340.2|15338.2|9
1629972930000|2021-08-26 10:15:30|15340.5|15338.5|15340.8|15338.8|15341.3|15339.3|15340.5|15338.5|16
1629972940000|2021-08-26 10:15:40|15341|15339|15340.3|15338.3|15341.1|15339.1|15340.3|15338.3|5
1629972950000|2021-08-26 10:15:50|15340.1|15338.1|15339.8|15337.8|15340.1|15338.1|15339.8|15337.8|5
1629972960000|2021-08-26 10:16:00|15340|15338|15340.1|15338.1|15340.2|15338.2|15339.6|15337.6|4
1629972970000|2021-08-26 10:16:10|15340.2|15338.2|15340.6|15338.6|15340.7|15338.7|15340.1|15338.1|5
1629972980000|2021-08-26 10:16:20|15340.5|15338.5|15339.8|15337.8|15340.6|15338.6|15339.8|15337.8|6
1629972990000|2021-08-26 10:16:30|15340.1|15338.1|15338.7|15336.7|15340.1|15338.1|15338.7|15336.7|33
1629973000000|2021-08-26 10:16:40|15338.6|15336.6|15338.8|15336.8|15338.8|15336.8|15338.5|15336.5|5
1629973010000|2021-08-26 10:16:50|15339|15337|15338.6|15336.6|15339|15337|15338.5|15336.5|4
1629973020000|2021-08-26 10:17:00|15338.5|15336.5|15338.6|15336.6|15338.7|15336.7|15338.2|15336.2|11
1629973030000|2021-08-26 10:17:10|15338.5|15336.5|15338.1|15336.1|15338.6|15336.6|15338.1|15336.1|10
1629973040000|2021-08-26 10:17:20|15338.6|15336.6|15339.3|15337.3|15339.3|15337.3|15338.6|15336.6|12
1629973050000|2021-08-26 10:17:30|15338.8|15336.8|15339.8|15337.8|15340|15338|15338.8|15336.8|9
1629973060000|2021-08-26 10:17:40|15340|15338|15340.1|15338.1|15340.3|15338.3|15339.8|15337.8|10
1629973070000|2021-08-26 10:17:50|15340.2|15338.2|15340.8|15338.8|15341.3|15339.3|15340.2|15338.2|12
1629973080000|2021-08-26 10:18:00|15340.7|15338.7|15339.8|15337.8|15340.7|15338.7|15339.5|15337.5|6
1629973090000|2021-08-26 10:18:10|15340|15338|15339.6|15337.6|15340|15338|15339.5|15337.5|3
1629973100000|2021-08-26 10:18:20|15339.7|15337.7|15339.6|15337.6|15339.7|15337.7|15339.5|15337.5|0
1629973110000|2021-08-26 10:18:30|15339.5|15337.5|15339.6|15337.6|15339.6|15337.6|15339.1|15337.1|4
1629973120000|2021-08-26 10:18:40|15339.7|15337.7|15339.1|15337.1|15339.7|15337.7|15339.1|15337.1|2
1629973130000|2021-08-26 10:18:50|15339|15337|15338.8|15336.8|15339.1|15337.1|15338.8|15336.8|1
1629973140000|2021-08-26 10:19:00|15338.7|15336.7|15340.1|15338.1|15340.1|15338.1|15338.7|15336.7|4
1629973150000|2021-08-26 10:19:10|15340|15338|15339.6|15337.6|15340|15338|15339.5|15337.5|8
1629973160000|2021-08-26 10:19:20|15339.5|15337.5|15338.8|15336.8|15339.6|15337.6|15338.8|15336.8|4
1629973170000|2021-08-26 10:19:30|15338.7|15336.7|15338.7|15336.7|15338.8|15336.8|15338.5|15336.5|3
1629973180000|2021-08-26 10:19:40|15338.6|15336.6|15338.8|15336.8|15339|15337|15338.6|15336.6|2
1629973190000|2021-08-26 10:19:50|15338.7|15336.7|15338.6|15336.6|15339.1|15337.1|15338.6|15336.6|2
1629973200000|2021-08-26 10:20:00|15338.7|15336.7|15339.3|15337.3|15340.1|15338.1|15338.7|15336.7|9
1629973210000|2021-08-26 10:20:10|15339.2|15337.2|15338.8|15336.8|15339.5|15337.5|15338.8|15336.8|3
1629973220000|2021-08-26 10:20:20|15339|15337|15338.6|15336.6|15339.3|15337.3|15338.5|15336.5|2
1629973230000|2021-08-26 10:20:30|15338.5|15336.5|15338.3|15336.3|15338.6|15336.6|15338|15336|1
1629973240000|2021-08-26 10:20:40|15338.2|15336.2|15338.3|15336.3|15338.3|15336.3|15338.1|15336.1|2
1629973250000|2021-08-26 10:20:50|15338.2|15336.2|15338.1|15336.1|15338.6|15336.6|15338.1|15336.1|7
1629973260000|2021-08-26 10:21:00|15338.2|15336.2|15337.5|15335.5|15338.5|15336.5|15337.5|15335.5|7
1629973270000|2021-08-26 10:21:10|15337.3|15335.3|15338.3|15336.3|15338.5|15336.5|15337.2|15335.2|10
1629973280000|2021-08-26 10:21:20|15338.2|15336.2|15338.1|15336.1|15338.7|15336.7|15338.1|15336.1|4
1629973290000|2021-08-26 10:21:30|15337.6|15335.6|15337.1|15335.1|15337.8|15335.8|15336.8|15334.8|33
1629973300000|2021-08-26 10:21:40|15337|15335|15336.8|15334.8|15337.1|15335.1|15336.6|15334.6|3
1629973310000|2021-08-26 10:21:50|15337|15335|15336.8|15334.8|15337|15335|15336.5|15334.5|4
1629973320000|2021-08-26 10:22:00|15337|15335|15337.8|15335.8|15338.2|15336.2|15336.8|15334.8|5
1629973330000|2021-08-26 10:22:10|15337.7|15335.7|15337.1|15335.1|15337.7|15335.7|15337.1|15335.1|1
1629973340000|2021-08-26 10:22:20|15337|15335|15337.6|15335.6|15337.6|15335.6|15336.8|15334.8|10
1629973350000|2021-08-26 10:22:30|15337.7|15335.7|15338.2|15336.2|15338.2|15336.2|15337.6|15335.6|3
1629973360000|2021-08-26 10:22:40|15338.1|15336.1|15337.8|15335.8|15338.2|15336.2|15337.8|15335.8|5
1629973370000|2021-08-26 10:22:50|15337.7|15335.7|15339.1|15337.1|15339.1|15337.1|15337.7|15335.7|3
1629973380000|2021-08-26 10:23:00|15339|15337|15338.8|15336.8|15339.2|15337.2|15338.8|15336.8|6
1629973390000|2021-08-26 10:23:10|15338.7|15336.7|15338.5|15336.5|15338.7|15336.7|15338.1|15336.1|6
1629973400000|2021-08-26 10:23:20|15338.3|15336.3|15338.6|15336.6|15338.6|15336.6|15338.1|15336.1|2
1629973410000|2021-08-26 10:23:30|15338.5|15336.5|15338.6|15336.6|15338.6|15336.6|15338.1|15336.1|3
1629973420000|2021-08-26 10:23:40|15338.7|15336.7|15338.8|15336.8|15338.8|15336.8|15338.5|15336.5|8
1629973430000|2021-08-26 10:23:50|15338.7|15336.7|15338.6|15336.6|15339|15337|15338.6|15336.6|4
1629973440000|2021-08-26 10:24:00|15338.7|15336.7|15338.6|15336.6|15339.2|15337.2|15338.6|15336.6|8
1629973450000|2021-08-26 10:24:10|15338.7|15336.7|15338.6|15336.6|15338.7|15336.7|15338.5|15336.5|7
1629973460000|2021-08-26 10:24:20|15338.5|15336.5|15338.1|15336.1|15338.5|15336.5|15338.1|15336.1|0
1629973470000|2021-08-26 10:24:30|15338.2|15336.2|15337.6|15335.6|15338.2|15336.2|15337.6|15335.6|2
1629973480000|2021-08-26 10:24:40|15337.7|15335.7|15337.6|15335.6|15338.2|15336.2|15337.5|15335.5|11
1629973490000|2021-08-26 10:24:50|15337.7|15335.7|15337.1|15335.1|15337.8|15335.8|15337|15335|3
1629973500000|2021-08-26 10:25:00|15337.2|15335.2|15337.1|15335.1|15337.2|15335.2|15336.7|15334.7|7
1629973510000|2021-08-26 10:25:10|15337.2|15335.2|15337.1|15335.1|15337.2|15335.2|15337|15335|1
1629973520000|2021-08-26 10:25:20|15337.2|15335.2|15337.8|15335.8|15337.8|15335.8|15336.8|15334.8|4
1629973530000|2021-08-26 10:25:30|15338|15336|15337.8|15335.8|15338.1|15336.1|15337.6|15335.6|9
1629973540000|2021-08-26 10:25:40|15337.7|15335.7|15337.6|15335.6|15337.7|15335.7|15337.5|15335.5|0
1629973550000|2021-08-26 10:25:50|15337.7|15335.7|15338.8|15336.8|15338.8|15336.8|15337.6|15335.6|8
1629973560000|2021-08-26 10:26:00|15338.7|15336.7|15337.6|15335.6|15338.7|15336.7|15337.1|15335.1|9
1629973570000|2021-08-26 10:26:10|15337.7|15335.7|15337.6|15335.6|15337.7|15335.7|15337.2|15335.2|0
1629973580000|2021-08-26 10:26:20|15337.7|15335.7|15337.6|15335.6|15337.8|15335.8|15337.6|15335.6|1
1629973590000|2021-08-26 10:26:30|15337.7|15335.7|15337.6|15335.6|15337.7|15335.7|15337.6|15335.6|0
1629973600000|2021-08-26 10:26:40|15337.5|15335.5|15336.6|15334.6|15337.5|15335.5|15336.6|15334.6|18
1629973610000|2021-08-26 10:26:50|15336.5|15334.5|15336.6|15334.6|15336.6|15334.6|15336|15334|12
1629973620000|2021-08-26 10:27:00|15336.7|15334.7|15336.6|15334.6|15336.8|15334.8|15336.6|15334.6|2
1629973630000|2021-08-26 10:27:10|15336.5|15334.5|15336.6|15334.6|15336.7|15334.7|15336.5|15334.5|2
1629973640000|2021-08-26 10:27:20|15336.7|15334.7|15336.2|15334.2|15336.7|15334.7|15336.2|15334.2|1
1629973650000|2021-08-26 10:27:30|15336.3|15334.3|15336.8|15334.8|15337.1|15335.1|15336.3|15334.3|12
1629973660000|2021-08-26 10:27:40|15337|15335|15337.1|15335.1|15337.1|15335.1|15337|15335|0
1629973670000|2021-08-26 10:27:50|15337.2|15335.2|15337.7|15335.7|15337.7|15335.7|15337.1|15335.1|3
1629973680000|2021-08-26 10:28:00|15337.6|15335.6|15337.3|15335.3|15337.8|15335.8|15337.1|15335.1|12
1629973690000|2021-08-26 10:28:10|15337.5|15335.5|15337.6|15335.6|15337.8|15335.8|15337.3|15335.3|1
1629973700000|2021-08-26 10:28:20|15337.8|15335.8|15337.6|15335.6|15338.1|15336.1|15337.3|15335.3|9
1629973710000|2021-08-26 10:28:30|15337.5|15335.5|15337.6|15335.6|15337.6|15335.6|15336.8|15334.8|7
1629973720000|2021-08-26 10:28:40|15337.5|15335.5|15338.1|15336.1|15338.1|15336.1|15337.5|15335.5|3
1629973730000|2021-08-26 10:28:50|15338.2|15336.2|15337.8|15335.8|15338.2|15336.2|15337.8|15335.8|2
1629973740000|2021-08-26 10:29:00|15337.7|15335.7|15337.8|15335.8|15338|15336|15337.7|15335.7|3
1629973750000|2021-08-26 10:29:10|15338|15336|15337.8|15335.8|15338.1|15336.1|15337.8|15335.8|2
1629973760000|2021-08-26 10:29:20|15338.1|15336.1|15338.6|15336.6|15338.6|15336.6|15337.8|15335.8|5
1629973770000|2021-08-26 10:29:30|15338.7|15336.7|15338.3|15336.3|15338.7|15336.7|15338.3|15336.3|1
1629973780000|2021-08-26 10:29:40|15338.2|15336.2|15338.1|15336.1|15338.2|15336.2|15338.1|15336.1|0
1629973790000|2021-08-26 10:29:50|15338.3|15336.3|15338.5|15336.5|15338.7|15336.7|15338.1|15336.1|15
1629973800000|2021-08-26 10:30:00|15338.3|15336.3|15338.6|15336.6|15338.7|15336.7|15338.1|15336.1|12
1629973810000|2021-08-26 10:30:10|15338.7|15336.7|15339.1|15337.1|15339.1|15337.1|15338.6|15336.6|18
1629973820000|2021-08-26 10:30:20|15339|15337|15339.1|15337.1|15339.2|15337.2|15338.8|15336.8|4
1629973830000|2021-08-26 10:30:30|15339|15337|15338.8|15336.8|15339|15337|15338.6|15336.6|15
1629973840000|2021-08-26 10:30:40|15339|15337|15339.1|15337.1|15339.3|15337.3|15338.8|15336.8|14
1629973850000|2021-08-26 10:30:50|15339.2|15337.2|15339.6|15337.6|15339.7|15337.7|15339.1|15337.1|11
1629973860000|2021-08-26 10:31:00|15339.5|15337.5|15339.8|15337.8|15340.1|15338.1|15339.5|15337.5|10
1629973870000|2021-08-26 10:31:10|15340.3|15338.3|15340.8|15338.8|15341|15339|15340.3|15338.3|25
1629973880000|2021-08-26 10:31:20|15341|15339|15341.1|15339.1|15341.1|15339.1|15341|15339|5
1629973890000|2021-08-26 10:31:30|15341.2|15339.2|15340.5|15338.5|15341.2|15339.2|15340.2|15338.2|14
1629973900000|2021-08-26 10:31:40|15340.3|15338.3|15340.3|15338.3|15340.5|15338.5|15340.2|15338.2|0
1629973910000|2021-08-26 10:31:50|15340.2|15338.2|15338.6|15336.6|15340.2|15338.2|15338.5|15336.5|24
1629973920000|2021-08-26 10:32:00|15338.5|15336.5|15338|15336|15338.5|15336.5|15337.7|15335.7|15
1629973930000|2021-08-26 10:32:10|15337.8|15335.8|15337.6|15335.6|15338.1|15336.1|15337.3|15335.3|10
1629973940000|2021-08-26 10:32:20|15337.7|15335.7|15337.6|15335.6|15338.1|15336.1|15337.6|15335.6|3
1629973950000|2021-08-26 10:32:30|15337.7|15335.7|15338.3|15336.3|15338.3|15336.3|15337.6|15335.6|15
1629973960000|2021-08-26 10:32:40|15338.2|15336.2|15337.6|15335.6|15338.2|15336.2|15337.6|15335.6|5
1629973970000|2021-08-26 10:32:50|15337.5|15335.5|15336.8|15334.8|15337.5|15335.5|15336.8|15334.8|19
1629973980000|2021-08-26 10:33:00|15337|15335|15336.8|15334.8|15337.2|15335.2|15336.7|15334.7|7
1629973990000|2021-08-26 10:33:10|15337|15335|15335.6|15333.6|15337.1|15335.1|15335.2|15333.2|53
1629974000000|2021-08-26 10:33:20|15335.5|15333.5|15335.6|15333.6|15335.6|15333.6|15334.8|15332.8|21
1629974010000|2021-08-26 10:33:30|15335.7|15333.7|15335.6|15333.6|15335.8|15333.8|15335|15333|7
1629974020000|2021-08-26 10:33:40|15335.7|15333.7|15335.6|15333.6|15336.1|15334.1|15335.6|15333.6|5
1629974030000|2021-08-26 10:33:50|15335.7|15333.7|15335.5|15333.5|15335.7|15333.7|15335.3|15333.3|4
1629974040000|2021-08-26 10:34:00|15335.6|15333.6|15336.1|15334.1|15336.1|15334.1|15335.5|15333.5|12
1629974050000|2021-08-26 10:34:10|15336.2|15334.2|15336.8|15334.8|15337.7|15335.7|15336.2|15334.2|14
1629974060000|2021-08-26 10:34:20|15336.6|15334.6|15336.1|15334.1|15336.6|15334.6|15336.1|15334.1|2
1629974070000|2021-08-26 10:34:30|15336.2|15334.2|15336.1|15334.1|15336.3|15334.3|15336|15334|4
1629974080000|2021-08-26 10:34:40|15336|15334|15335.8|15333.8|15336.3|15334.3|15335.7|15333.7|10
1629974090000|2021-08-26 10:34:50|15335.7|15333.7|15335.8|15333.8|15335.8|15333.8|15335.6|15333.6|0
1629974100000|2021-08-26 10:35:00|15336|15334|15336.3|15334.3|15336.7|15334.7|15335.8|15333.8|8
1629974110000|2021-08-26 10:35:10|15336.5|15334.5|15335.7|15333.7|15336.6|15334.6|15335.6|15333.6|3
1629974120000|2021-08-26 10:35:20|15335.8|15333.8|15336.6|15334.6|15336.6|15334.6|15335.6|15333.6|4
1629974130000|2021-08-26 10:35:30|15336.5|15334.5|15337.1|15335.1|15337.1|15335.1|15336.3|15334.3|0
1629974140000|2021-08-26 10:35:40|15337.2|15335.2|15337.1|15335.1|15337.3|15335.3|15337|15335|5
1629974150000|2021-08-26 10:35:50|15337.2|15335.2|15337.1|15335.1|15337.3|15335.3|15337|15335|3
1629974160000|2021-08-26 10:36:00|15337|15335|15337.6|15335.6|15338|15336|15336.8|15334.8|7
1629974170000|2021-08-26 10:36:10|15337.7|15335.7|15337.3|15335.3|15337.7|15335.7|15337.3|15335.3|3
1629974180000|2021-08-26 10:36:20|15337.2|15335.2|15338.1|15336.1|15338.1|15336.1|15337.2|15335.2|8
1629974190000|2021-08-26 10:36:30|15338|15336|15338.7|15336.7|15338.7|15336.7|15337.6|15335.6|1
1629974200000|2021-08-26 10:36:40|15338.6|15336.6|15338.6|15336.6|15338.6|15336.6|15338.6|15336.6|5
1629974210000|2021-08-26 10:36:50|15338.2|15336.2|15338.6|15336.6|15338.6|15336.6|15338.2|15336.2|5
1629974220000|2021-08-26 10:37:00|15338.7|15336.7|15339.1|15337.1|15339.2|15337.2|15338.7|15336.7|11
1629974230000|2021-08-26 10:37:10|15339|15337|15339.1|15337.1|15339.2|15337.2|15339|15337|1
1629974240000|2021-08-26 10:37:20|15339.2|15337.2|15338.8|15336.8|15339.2|15337.2|15338.8|15336.8|5
1629974250000|2021-08-26 10:37:30|15339|15337|15338.6|15336.6|15339.1|15337.1|15338.6|15336.6|4
1629974260000|2021-08-26 10:37:40|15338.5|15336.5|15338.6|15336.6|15338.6|15336.6|15338.3|15336.3|2
1629974270000|2021-08-26 10:37:50|15339|15337|15339.1|15337.1|15339.1|15337.1|15339|15337|3
1629974280000|2021-08-26 10:38:00|15338.8|15336.8|15338.6|15336.6|15338.8|15336.8|15338.6|15336.6|2
1629974300000|2021-08-26 10:38:20|15338.7|15336.7|15339.3|15337.3|15339.3|15337.3|15338.7|15336.7|11
1629974310000|2021-08-26 10:38:30|15339.5|15337.5|15340|15338|15340|15338|15339.5|15337.5|6
1629974320000|2021-08-26 10:38:40|15339.8|15337.8|15340.1|15338.1|15340.6|15338.6|15339.6|15337.6|17
1629974330000|2021-08-26 10:38:50|15340|15338|15340.3|15338.3|15340.3|15338.3|15339.6|15337.6|3
1629974340000|2021-08-26 10:39:00|15340.5|15338.5|15340.1|15338.1|15340.6|15338.6|15340.1|15338.1|3
1629974350000|2021-08-26 10:39:10|15340.2|15338.2|15341.3|15339.3|15341.6|15339.6|15340.2|15338.2|26
1629974360000|2021-08-26 10:39:20|15341.5|15339.5|15341.5|15339.5|15342.7|15340.7|15341.5|15339.5|28
1629974370000|2021-08-26 10:39:30|15341.8|15339.8|15343.1|15341.1|15343.3|15341.3|15341.8|15339.8|32
1629974380000|2021-08-26 10:39:40|15343|15341|15343|15341|15343.1|15341.1|15342.6|15340.6|18
1629974390000|2021-08-26 10:39:50|15342.7|15340.7|15342|15340|15342.8|15340.8|15341.8|15339.8|32
1629974400000|2021-08-26 10:40:00|15342.3|15340.3|15340.8|15338.8|15342.5|15340.5|15340.8|15338.8|49
1629974410000|2021-08-26 10:40:10|15341|15339|15340.6|15338.6|15341.2|15339.2|15340.6|15338.6|12
1629974420000|2021-08-26 10:40:20|15340.5|15338.5|15340.8|15338.8|15340.8|15338.8|15340.3|15338.3|8
1629974430000|2021-08-26 10:40:30|15341|15339|15340.7|15338.7|15341.5|15339.5|15340.7|15338.7|9
1629974440000|2021-08-26 10:40:40|15340.8|15338.8|15340.5|15338.5|15340.8|15338.8|15340.5|15338.5|4
1629974450000|2021-08-26 10:40:50|15340.7|15338.7|15341.3|15339.3|15341.7|15339.7|15340.7|15338.7|14
1629974460000|2021-08-26 10:41:00|15341.2|15339.2|15341.3|15339.3|15341.5|15339.5|15341.2|15339.2|6
1629974470000|2021-08-26 10:41:10|15341.2|15339.2|15341.7|15339.7|15341.7|15339.7|15341.2|15339.2|3
1629974480000|2021-08-26 10:41:20|15342|15340|15341.8|15339.8|15342|15340|15341.8|15339.8|5
1629974490000|2021-08-26 10:41:30|15342|15340|15342.1|15340.1|15342.2|15340.2|15341.6|15339.6|16
1629974500000|2021-08-26 10:41:40|15342|15340|15341.7|15339.7|15342|15340|15341.6|15339.6|2
1629974510000|2021-08-26 10:41:50|15341.3|15339.3|15340.7|15338.7|15341.3|15339.3|15340.5|15338.5|11
1629974520000|2021-08-26 10:42:00|15341|15339|15341|15339|15341.5|15339.5|15340.8|15338.8|7
1629974530000|2021-08-26 10:42:10|15341.1|15339.1|15340.8|15338.8|15341.1|15339.1|15340.7|15338.7|5
1629974540000|2021-08-26 10:42:20|15340.7|15338.7|15340.2|15338.2|15340.7|15338.7|15340.2|15338.2|6
1629974550000|2021-08-26 10:42:30|15340.1|15338.1|15340.6|15338.6|15340.7|15338.7|15340.1|15338.1|9
1629974560000|2021-08-26 10:42:40|15340.5|15338.5|15340.3|15338.3|15340.6|15338.6|15340.3|15338.3|3
1629974570000|2021-08-26 10:42:50|15340.5|15338.5|15340.3|15338.3|15340.5|15338.5|15340.3|15338.3|0
1629974580000|2021-08-26 10:43:00|15340.5|15338.5|15340.2|15338.2|15340.6|15338.6|15339.8|15337.8|15
1629974590000|2021-08-26 10:43:10|15340.1|15338.1|15339.2|15337.2|15340.1|15338.1|15339.2|15337.2|7
1629974600000|2021-08-26 10:43:20|15339.3|15337.3|15339.2|15337.2|15339.6|15337.6|15339.2|15337.2|7
1629974610000|2021-08-26 10:43:30|15339.3|15337.3|15339.3|15337.3|15339.5|15337.5|15339.3|15337.3|3
1629974620000|2021-08-26 10:43:40|15339.2|15337.2|15339.3|15337.3|15339.3|15337.3|15339.2|15337.2|1
1629974630000|2021-08-26 10:43:50|15338.8|15336.8|15338.8|15336.8|15339.1|15337.1|15338.7|15336.7|15
1629974640000|2021-08-26 10:44:00|15338.7|15336.7|15338.5|15336.5|15338.7|15336.7|15338.5|15336.5|7
1629974650000|2021-08-26 10:44:10|15338.3|15336.3|15338.3|15336.3|15338.6|15336.6|15338.2|15336.2|27
1629974660000|2021-08-26 10:44:20|15338.5|15336.5|15338.7|15336.7|15338.7|15336.7|15338|15336|12
1629974670000|2021-08-26 10:44:30|15338.6|15336.6|15338.6|15336.6|15338.7|15336.7|15338.3|15336.3|1
1629974680000|2021-08-26 10:44:40|15338.7|15336.7|15338.6|15336.6|15338.7|15336.7|15338.6|15336.6|0
1629974690000|2021-08-26 10:44:50|15338.5|15336.5|15339.1|15337.1|15339.1|15337.1|15338.5|15336.5|7
1629974700000|2021-08-26 10:45:00|15339.2|15337.2|15339.8|15337.8|15339.8|15337.8|15339.1|15337.1|14
1629974710000|2021-08-26 10:45:10|15340|15338|15340.3|15338.3|15340.5|15338.5|15339.6|15337.6|12
1629974720000|2021-08-26 10:45:20|15340.5|15338.5|15340.5|15338.5|15340.6|15338.6|15340.3|15338.3|3
1629974730000|2021-08-26 10:45:30|15340.3|15338.3|15340.3|15338.3|15340.5|15338.5|15340.2|15338.2|3
1629974740000|2021-08-26 10:45:40|15340.8|15338.8|15341.1|15339.1|15341.2|15339.2|15340.8|15338.8|11
1629974750000|2021-08-26 10:45:50|15341|15339|15341.3|15339.3|15341.5|15339.5|15341|15339|7
1629974760000|2021-08-26 10:46:00|15341.5|15339.5|15342|15340|15342|15340|15341|15339|25
1629974770000|2021-08-26 10:46:10|15341.8|15339.8|15342.1|15340.1|15342.2|15340.2|15341.7|15339.7|6
1629974780000|2021-08-26 10:46:20|15342.2|15340.2|15342.7|15340.7|15342.7|15340.7|15342.2|15340.2|5
1629974790000|2021-08-26 10:46:30|15342.6|15340.6|15341.8|15339.8|15342.6|15340.6|15341.8|15339.8|6
1629974800000|2021-08-26 10:46:40|15341.7|15339.7|15341.8|15339.8|15342.2|15340.2|15341.6|15339.6|7
1629974810000|2021-08-26 10:46:50|15341.7|15339.7|15341.5|15339.5|15341.8|15339.8|15341.3|15339.3|9
1629974820000|2021-08-26 10:47:00|15341.3|15339.3|15341.8|15339.8|15341.8|15339.8|15340.2|15338.2|14
1629974830000|2021-08-26 10:47:10|15342|15340|15341.6|15339.6|15342|15340|15341.6|15339.6|2
1629974840000|2021-08-26 10:47:20|15341.5|15339.5|15341.1|15339.1|15341.5|15339.5|15341.1|15339.1|1
1629974850000|2021-08-26 10:47:30|15341.2|15339.2|15341.1|15339.1|15341.3|15339.3|15341|15339|8
1629974870000|2021-08-26 10:47:50|15341.2|15339.2|15341.3|15339.3|15341.5|15339.5|15341.1|15339.1|9
1629974880000|2021-08-26 10:48:00|15341.6|15339.6|15340.8|15338.8|15341.7|15339.7|15340.7|15338.7|9
1629974890000|2021-08-26 10:48:10|15341|15339|15341.3|15339.3|15341.6|15339.6|15340.8|15338.8|6
1629974900000|2021-08-26 10:48:20|15341.2|15339.2|15341.3|15339.3|15341.6|15339.6|15341.2|15339.2|8
1629974910000|2021-08-26 10:48:30|15341.5|15339.5|15341.3|15339.3|15341.7|15339.7|15341.3|15339.3|2
1629974920000|2021-08-26 10:48:40|15341.5|15339.5|15341.3|15339.3|15341.7|15339.7|15341.3|15339.3|1
1629974930000|2021-08-26 10:48:50|15341.5|15339.5|15342.3|15340.3|15342.3|15340.3|15341.3|15339.3|22
1629974940000|2021-08-26 10:49:00|15342.5|15340.5|15342.8|15340.8|15343.2|15341.2|15342.1|15340.1|20
1629974950000|2021-08-26 10:49:10|15343.1|15341.1|15342.7|15340.7|15343.1|15341.1|15342.6|15340.6|4
1629974960000|2021-08-26 10:49:20|15342.3|15340.3|15342.5|15340.5|15342.6|15340.6|15342.1|15340.1|8
1629974970000|2021-08-26 10:49:30|15342.6|15340.6|15342.7|15340.7|15343|15341|15342.3|15340.3|4
1629974980000|2021-08-26 10:49:40|15342.6|15340.6|15343.6|15341.6|15343.7|15341.7|15342.6|15340.6|12
1629974990000|2021-08-26 10:49:50|15343.7|15341.7|15343.1|15341.1|15343.8|15341.8|15343.1|15341.1|14
1629975000000|2021-08-26 10:50:00|15343.2|15341.2|15343.8|15341.8|15344|15342|15343.1|15341.1|6
1629975010000|2021-08-26 10:50:10|15343.7|15341.7|15344.6|15342.6|15344.7|15342.7|15343.7|15341.7|35
1629975020000|2021-08-26 10:50:20|15344.5|15342.5|15344.5|15342.5|15344.6|15342.6|15344.5|15342.5|1
1629975030000|2021-08-26 10:50:30|15344.6|15342.6|15345.8|15343.8|15346.1|15344.1|15344.6|15342.6|64
1629975040000|2021-08-26 10:50:40|15346|15344|15345.7|15343.7|15346.2|15344.2|15345.6|15343.6|21
1629975050000|2021-08-26 10:50:50|15345.8|15343.8|15345.3|15343.3|15346|15344|15345.2|15343.2|18
1629975060000|2021-08-26 10:51:00|15345.2|15343.2|15344.6|15342.6|15345.7|15343.7|15344.6|15342.6|16
1629975070000|2021-08-26 10:51:10|15344.8|15342.8|15345.3|15343.3|15345.5|15343.5|15344.8|15342.8|4
1629975080000|2021-08-26 10:51:20|15345.7|15343.7|15346.3|15344.3|15346.3|15344.3|15345.3|15343.3|25
1629975090000|2021-08-26 10:51:30|15346.2|15344.2|15346|15344|15346.5|15344.5|15345.8|15343.8|13
1629975100000|2021-08-26 10:51:40|15346.1|15344.1|15345.3|15343.3|15346.2|15344.2|15345.3|15343.3|9
1629975110000|2021-08-26 10:51:50|15345.2|15343.2|15346.3|15344.3|15346.5|15344.5|15345.2|15343.2|17
1629975120000|2021-08-26 10:52:00|15346.5|15344.5|15347.1|15345.1|15347.1|15345.1|15346.1|15344.1|19
1629975130000|2021-08-26 10:52:10|15347.3|15345.3|15347.1|15345.1|15347.5|15345.5|15347|15345|24
1629975140000|2021-08-26 10:52:20|15347.2|15345.2|15348.1|15346.1|15348.2|15346.2|15347.2|15345.2|20
1629975150000|2021-08-26 10:52:30|15348.5|15346.5|15348.1|15346.1|15349.1|15347.1|15348|15346|65
1629975160000|2021-08-26 10:52:40|15347.8|15345.8|15348|15346|15348|15346|15347.5|15345.5|13
1629975170000|2021-08-26 10:52:50|15347.6|15345.6|15347.3|15345.3|15347.7|15345.7|15347.3|15345.3|36
1629975180000|2021-08-26 10:53:00|15347.5|15345.5|15347.3|15345.3|15347.5|15345.5|15347.3|15345.3|17
1629975190000|2021-08-26 10:53:10|15347.2|15345.2|15347.5|15345.5|15347.5|15345.5|15347.2|15345.2|7
1629975200000|2021-08-26 10:53:20|15347.3|15345.3|15347.2|15345.2|15347.5|15345.5|15347.2|15345.2|4
1629975210000|2021-08-26 10:53:30|15346.8|15344.8|15346.1|15344.1|15346.8|15344.8|15346.1|15344.1|29
1629975220000|2021-08-26 10:53:40|15346|15344|15345.3|15343.3|15346|15344|15345.3|15343.3|20
1629975230000|2021-08-26 10:53:50|15345.5|15343.5|15345.2|15343.2|15345.8|15343.8|15345|15343|22
1629975240000|2021-08-26 10:54:00|15345.1|15343.1|15344|15342|15345.2|15343.2|15344|15342|35
1629975250000|2021-08-26 10:54:10|15344.1|15342.1|15342.8|15340.8|15344.2|15342.2|15342.7|15340.7|42
1629975260000|2021-08-26 10:54:20|15343.1|15341.1|15342.8|15340.8|15343.3|15341.3|15342.7|15340.7|37
1629975270000|2021-08-26 10:54:30|15343|15341|15342.5|15340.5|15343|15341|15342.5|15340.5|12
1629975280000|2021-08-26 10:54:40|15342.6|15340.6|15342.6|15340.6|15342.7|15340.7|15342.5|15340.5|10
1629975290000|2021-08-26 10:54:50|15342.5|15340.5|15343|15341|15343.2|15341.2|15342.5|15340.5|13
1629975300000|2021-08-26 10:55:00|15342.8|15340.8|15342.1|15340.1|15343.2|15341.2|15342|15340|28
1629975310000|2021-08-26 10:55:10|15342|15340|15341.8|15339.8|15342.1|15340.1|15341.7|15339.7|12
1629975320000|2021-08-26 10:55:20|15342|15340|15342.6|15340.6|15343.2|15341.2|15341.8|15339.8|36
1629975330000|2021-08-26 10:55:30|15342.7|15340.7|15342.5|15340.5|15342.7|15340.7|15342.5|15340.5|10
1629975340000|2021-08-26 10:55:40|15342.6|15340.6|15342.5|15340.5|15342.7|15340.7|15342.5|15340.5|2
1629975350000|2021-08-26 10:55:50|15342.3|15340.3|15342.3|15340.3|15342.6|15340.6|15342.3|15340.3|21
1629975360000|2021-08-26 10:56:00|15342.5|15340.5|15342|15340|15342.6|15340.6|15341.7|15339.7|16
1629975370000|2021-08-26 10:56:10|15342.1|15340.1|15341.6|15339.6|15342.1|15340.1|15341.1|15339.1|28
1629975380000|2021-08-26 10:56:20|15341.3|15339.3|15342.3|15340.3|15342.3|15340.3|15341|15339|13
1629975390000|2021-08-26 10:56:30|15342.5|15340.5|15342.1|15340.1|15342.5|15340.5|15342.1|15340.1|0
1629975400000|2021-08-26 10:56:40|15342.2|15340.2|15342.8|15340.8|15342.8|15340.8|15342|15340|6
1629975410000|2021-08-26 10:56:50|15343|15341|15343.5|15341.5|15343.5|15341.5|15343|15341|8
1629975420000|2021-08-26 10:57:00|15343.6|15341.6|15343.2|15341.2|15343.7|15341.7|15343.1|15341.1|8
1629975430000|2021-08-26 10:57:10|15343.1|15341.1|15343.1|15341.1|15343.2|15341.2|15342.8|15340.8|0
1629975440000|2021-08-26 10:57:20|15343|15341|15343.1|15341.1|15343.1|15341.1|15343|15341|1
1629975450000|2021-08-26 10:57:30|15343.2|15341.2|15343.1|15341.1|15343.2|15341.2|15343|15341|1
1629975460000|2021-08-26 10:57:40|15343.2|15341.2|15343.8|15341.8|15344.2|15342.2|15343.2|15341.2|10
1629975470000|2021-08-26 10:57:50|15343.7|15341.7|15343.1|15341.1|15343.8|15341.8|15343|15341|6
1629975480000|2021-08-26 10:58:00|15343|15341|15343|15341|15343.1|15341.1|15342.5|15340.5|1
1629975490000|2021-08-26 10:58:10|15342.7|15340.7|15342.5|15340.5|15342.7|15340.7|15342|15340|1
1629975500000|2021-08-26 10:58:20|15342.3|15340.3|15342.6|15340.6|15342.6|15340.6|15342.3|15340.3|1
1629975510000|2021-08-26 10:58:30|15342.5|15340.5|15342.7|15340.7|15342.8|15340.8|15342.3|15340.3|4
1629975520000|2021-08-26 10:58:40|15342.8|15340.8|15342.8|15340.8|15343|15341|15342.7|15340.7|0
1629975530000|2021-08-26 10:58:50|15342.7|15340.7|15341.3|15339.3|15342.8|15340.8|15341.2|15339.2|36
1629975540000|2021-08-26 10:59:00|15341.5|15339.5|15342|15340|15342.1|15340.1|15341.2|15339.2|69
1629975550000|2021-08-26 10:59:10|15342.3|15340.3|15342.2|15340.2|15342.7|15340.7|15342.1|15340.1|6
1629975560000|2021-08-26 10:59:20|15342.1|15340.1|15341.1|15339.1|15342.1|15340.1|15341|15339|19
1629975570000|2021-08-26 10:59:30|15341.2|15339.2|15343.7|15341.7|15343.7|15341.7|15341.2|15339.2|32
1629975580000|2021-08-26 10:59:40|15343.6|15341.6|15343.6|15341.6|15343.8|15341.8|15343.5|15341.5|7
1629975590000|2021-08-26 10:59:50|15343.5|15341.5|15343.1|15341.1|15343.6|15341.6|15342.3|15340.3|15
1629975600000|2021-08-26 11:00:00|15343.2|15341.2|15345.1|15343.1|15345.1|15343.1|15343.2|15341.2|22
1629975610000|2021-08-26 11:00:10|15345|15343|15345.8|15343.8|15346|15344|15345|15343|18
1629975620000|2021-08-26 11:00:20|15345.7|15343.7|15344.6|15342.6|15345.8|15343.8|15344.5|15342.5|28
1629975630000|2021-08-26 11:00:30|15344|15342|15344|15342|15344.1|15342.1|15343.3|15341.3|11
1629975640000|2021-08-26 11:00:40|15344.2|15342.2|15342.3|15340.3|15344.5|15342.5|15342.1|15340.1|51
1629975650000|2021-08-26 11:00:50|15342.2|15340.2|15342.6|15340.6|15342.6|15340.6|15342.1|15340.1|1
1629975660000|2021-08-26 11:01:00|15342.7|15340.7|15341.8|15339.8|15343.6|15341.6|15341.7|15339.7|17
1629975670000|2021-08-26 11:01:10|15341.7|15339.7|15341.5|15339.5|15342.1|15340.1|15341.5|15339.5|9
1629975680000|2021-08-26 11:01:20|15341.7|15339.7|15342.6|15340.6|15342.8|15340.8|15341.7|15339.7|5
1629975690000|2021-08-26 11:01:30|15342.5|15340.5|15342.1|15340.1|15342.5|15340.5|15342|15340|0
1629975700000|2021-08-26 11:01:40|15342.2|15340.2|15342.1|15340.1|15342.2|15340.2|15342.1|15340.1|1
1629975710000|2021-08-26 11:01:50|15342.2|15340.2|15341.6|15339.6|15342.7|15340.7|15341.5|15339.5|10
1629975720000|2021-08-26 11:02:00|15341.5|15339.5|15341.8|15339.8|15341.8|15339.8|15341.1|15339.1|5
1629975730000|2021-08-26 11:02:10|15342|15340|15342.6|15340.6|15342.6|15340.6|15341.8|15339.8|2
1629975740000|2021-08-26 11:02:20|15342.5|15340.5|15342.3|15340.3|15342.6|15340.6|15342.2|15340.2|6
1629975750000|2021-08-26 11:02:30|15342.5|15340.5|15342.6|15340.6|15342.6|15340.6|15342.3|15340.3|12
1629975760000|2021-08-26 11:02:40|15342.7|15340.7|15343.3|15341.3|15343.3|15341.3|15342.6|15340.6|5
1629975770000|2021-08-26 11:02:50|15343.5|15341.5|15343.5|15341.5|15343.7|15341.7|15343.2|15341.2|7
1629975780000|2021-08-26 11:03:00|15343.6|15341.6|15343.6|15341.6|15343.8|15341.8|15343.3|15341.3|3
1629975790000|2021-08-26 11:03:10|15343.7|15341.7|15344.1|15342.1|15344.1|15342.1|15343.3|15341.3|4
1629975800000|2021-08-26 11:03:20|15344.2|15342.2|15345.1|15343.1|15345.3|15343.3|15344.2|15342.2|10
1629975810000|2021-08-26 11:03:30|15345.2|15343.2|15344.8|15342.8|15345.3|15343.3|15344.6|15342.6|7
1629975820000|2021-08-26 11:03:40|15344.7|15342.7|15344.3|15342.3|15344.7|15342.7|15344|15342|6
1629975830000|2021-08-26 11:03:50|15344.2|15342.2|15343.1|15341.1|15344.3|15342.3|15343.1|15341.1|7
1629975840000|2021-08-26 11:04:00|15343|15341|15343.5|15341.5|15343.6|15341.6|15342.3|15340.3|37
1629975850000|2021-08-26 11:04:10|15343.6|15341.6|15343.7|15341.7|15344.1|15342.1|15343.6|15341.6|0
1629975860000|2021-08-26 11:04:20|15343.6|15341.6|15343.6|15341.6|15343.8|15341.8|15343.6|15341.6|2
1629975870000|2021-08-26 11:04:30|15343.2|15341.2|15343.1|15341.1|15343.3|15341.3|15343|15341|8
1629975880000|2021-08-26 11:04:40|15343|15341|15342.3|15340.3|15343.1|15341.1|15342.3|15340.3|8
1629975890000|2021-08-26 11:04:50|15342.5|15340.5|15342.6|15340.6|15342.8|15340.8|15342.3|15340.3|13
1629975900000|2021-08-26 11:05:00|15342.5|15340.5|15343.6|15341.6|15343.7|15341.7|15342.5|15340.5|5
1629975910000|2021-08-26 11:05:10|15343.5|15341.5|15342.8|15340.8|15343.6|15341.6|15342.6|15340.6|6
1629975920000|2021-08-26 11:05:20|15342.7|15340.7|15342.6|15340.6|15342.8|15340.8|15342.5|15340.5|1
1629975930000|2021-08-26 11:05:30|15342.5|15340.5|15341.8|15339.8|15342.7|15340.7|15341.8|15339.8|14
1629975940000|2021-08-26 11:05:40|15341.7|15339.7|15343.1|15341.1|15343.1|15341.1|15341.7|15339.7|4
1629975950000|2021-08-26 11:05:50|15343.2|15341.2|15343.1|15341.1|15343.3|15341.3|15343|15341|2
1629975960000|2021-08-26 11:06:00|15343.2|15341.2|15343.5|15341.5|15343.6|15341.6|15343|15341|12
1629975970000|2021-08-26 11:06:10|15343.6|15341.6|15343|15341|15343.6|15341.6|15343|15341|8
1629975980000|2021-08-26 11:06:20|15343.1|15341.1|15343|15341|15343.1|15341.1|15342.7|15340.7|3
1629975990000|2021-08-26 11:06:30|15342.8|15340.8|15342.7|15340.7|15343.2|15341.2|15342.7|15340.7|2
1629976000000|2021-08-26 11:06:40|15342.8|15340.8|15342.8|15340.8|15342.8|15340.8|15342.6|15340.6|3
1629976010000|2021-08-26 11:06:50|15343|15341|15342.8|15340.8|15343.1|15341.1|15342.7|15340.7|1
1629976020000|2021-08-26 11:07:00|15342.7|15340.7|15342.3|15340.3|15342.7|15340.7|15342.3|15340.3|5
1629976030000|2021-08-26 11:07:10|15342.2|15340.2|15341.8|15339.8|15342.3|15340.3|15341.8|15339.8|1
1629976040000|2021-08-26 11:07:20|15341.7|15339.7|15342.1|15340.1|15342.3|15340.3|15341.3|15339.3|14
1629976050000|2021-08-26 11:07:30|15342.6|15340.6|15342.3|15340.3|15342.6|15340.6|15342.3|15340.3|5
1629976060000|2021-08-26 11:07:40|15342.2|15340.2|15342.3|15340.3|15342.5|15340.5|15342.1|15340.1|0
1629976070000|2021-08-26 11:07:50|15342.5|15340.5|15342|15340|15342.5|15340.5|15342|15340|1
1629976080000|2021-08-26 11:08:00|15342.1|15340.1|15342.2|15340.2|15342.2|15340.2|15342|15340|26
1629976090000|2021-08-26 11:08:10|15342.1|15340.1|15341.8|15339.8|15342.1|15340.1|15341.1|15339.1|45
1629976100000|2021-08-26 11:08:20|15342|15340|15341.6|15339.6|15342.1|15340.1|15341.6|15339.6|1
1629976110000|2021-08-26 11:08:30|15341.5|15339.5|15341.6|15339.6|15341.7|15339.7|15341.5|15339.5|0
1629976120000|2021-08-26 11:08:40|15341.5|15339.5|15341.1|15339.1|15341.6|15339.6|15340.7|15338.7|25
1629976140000|2021-08-26 11:09:00|15341.2|15339.2|15340.8|15338.8|15341.3|15339.3|15340.8|15338.8|4
1629976150000|2021-08-26 11:09:10|15341|15339|15341.1|15339.1|15341.1|15339.1|15341|15339|1
1629976160000|2021-08-26 11:09:20|15341.2|15339.2|15341.1|15339.1|15341.2|15339.2|15341.1|15339.1|0
1629976170000|2021-08-26 11:09:30|15341.2|15339.2|15341.8|15339.8|15341.8|15339.8|15341.1|15339.1|4
1629976180000|2021-08-26 11:09:40|15341.7|15339.7|15341.6|15339.6|15342.1|15340.1|15341.5|15339.5|3
1629976190000|2021-08-26 11:09:50|15341.7|15339.7|15341.6|15339.6|15341.8|15339.8|15341.6|15339.6|0
1629976200000|2021-08-26 11:10:00|15341.7|15339.7|15342.3|15340.3|15343.1|15341.1|15341.7|15339.7|14
1629976210000|2021-08-26 11:10:10|15342.5|15340.5|15342.3|15340.3|15342.5|15340.5|15342.2|15340.2|0
1629976220000|2021-08-26 11:10:20|15342.5|15340.5|15342.6|15340.6|15342.7|15340.7|15342.3|15340.3|1
1629976230000|2021-08-26 11:10:30|15342.7|15340.7|15343.1|15341.1|15343.3|15341.3|15342.6|15340.6|7
1629976240000|2021-08-26 11:10:40|15343|15341|15342.5|15340.5|15343|15341|15342.5|15340.5|2
1629976250000|2021-08-26 11:10:50|15342.6|15340.6|15343.3|15341.3|15343.3|15341.3|15342.6|15340.6|8
1629976260000|2021-08-26 11:11:00|15343.5|15341.5|15342.6|15340.6|15343.7|15341.7|15342.6|15340.6|22
1629976270000|2021-08-26 11:11:10|15342.7|15340.7|15342.8|15340.8|15343.1|15341.1|15342.6|15340.6|2
1629976280000|2021-08-26 11:11:20|15342.7|15340.7|15343.1|15341.1|15343.1|15341.1|15342.7|15340.7|0
1629976290000|2021-08-26 11:11:30|15343|15341|15342.8|15340.8|15343.1|15341.1|15342.8|15340.8|1
1629976300000|2021-08-26 11:11:40|15343|15341|15343.1|15341.1|15343.7|15341.7|15343|15341|6
1629976310000|2021-08-26 11:11:50|15343.2|15341.2|15343.3|15341.3|15343.6|15341.6|15343.2|15341.2|1
1629976320000|2021-08-26 11:12:00|15343.5|15341.5|15343.3|15341.3|15343.7|15341.7|15343.3|15341.3|3
1629976330000|2021-08-26 11:12:10|15343.5|15341.5|15343.6|15341.6|15343.6|15341.6|15343.3|15341.3|2
1629976340000|2021-08-26 11:12:20|15343.5|15341.5|15343.3|15341.3|15343.6|15341.6|15343.3|15341.3|0
1629976350000|2021-08-26 11:12:30|15343.2|15341.2|15344.1|15342.1|15344.1|15342.1|15343.2|15341.2|5
1629976360000|2021-08-26 11:12:40|15344.2|15342.2|15344|15342|15344.2|15342.2|15343.6|15341.6|5
1629976370000|2021-08-26 11:12:50|15343.8|15341.8|15344.1|15342.1|15344.2|15342.2|15343.8|15341.8|4
1629976380000|2021-08-26 11:13:00|15344.2|15342.2|15343.6|15341.6|15344.2|15342.2|15343.6|15341.6|4
1629976390000|2021-08-26 11:13:10|15343.5|15341.5|15343.6|15341.6|15343.8|15341.8|15343.5|15341.5|1
1629976400000|2021-08-26 11:13:20|15343.5|15341.5|15343.5|15341.5|15343.6|15341.6|15343.3|15341.3|1
1629976410000|2021-08-26 11:13:30|15343.6|15341.6|15343.5|15341.5|15343.6|15341.6|15343.3|15341.3|0
1629976420000|2021-08-26 11:13:40|15343.3|15341.3|15343.3|15341.3|15343.5|15341.5|15343.2|15341.2|2
1629976430000|2021-08-26 11:13:50|15343.5|15341.5|15343.6|15341.6|15343.7|15341.7|15343.3|15341.3|6
1629976440000|2021-08-26 11:14:00|15343.7|15341.7|15343.6|15341.6|15343.8|15341.8|15343.6|15341.6|11
1629976450000|2021-08-26 11:14:10|15343.7|15341.7|15343.6|15341.6|15344|15342|15343.6|15341.6|4
1629976460000|2021-08-26 11:14:20|15343.7|15341.7|15343.7|15341.7|15343.7|15341.7|15343.7|15341.7|0
1629976470000|2021-08-26 11:14:30|15343.6|15341.6|15343.7|15341.7|15343.7|15341.7|15343.5|15341.5|1
1629976480000|2021-08-26 11:14:40|15343.6|15341.6|15344.1|15342.1|15344.1|15342.1|15343.6|15341.6|2
1629976490000|2021-08-26 11:14:50|15344|15342|15344.1|15342.1|15344.2|15342.2|15344|15342|7
1629976500000|2021-08-26 11:15:00|15344.2|15342.2|15344.8|15342.8|15345.1|15343.1|15344.2|15342.2|20
1629976510000|2021-08-26 11:15:10|15344.7|15342.7|15344.1|15342.1|15344.7|15342.7|15343.8|15341.8|9
1629976520000|2021-08-26 11:15:20|15344|15342|15344.3|15342.3|15344.3|15342.3|15344|15342|12
1629976530000|2021-08-26 11:15:30|15344.5|15342.5|15344.1|15342.1|15345.1|15343.1|15343.8|15341.8|23
1629976540000|2021-08-26 11:15:40|15344|15342|15344.5|15342.5|15344.5|15342.5|15343.8|15341.8|13
1629976550000|2021-08-26 11:15:50|15344.6|15342.6|15344.7|15342.7|15344.7|15342.7|15344.5|15342.5|13
1629976560000|2021-08-26 11:16:00|15344.6|15342.6|15345.2|15343.2|15345.5|15343.5|15344.6|15342.6|18
1629976570000|2021-08-26 11:16:10|15345.3|15343.3|15344.8|15342.8|15345.3|15343.3|15344.6|15342.6|10
1629976580000|2021-08-26 11:16:20|15345|15343|15344.6|15342.6|15345.1|15343.1|15344.6|15342.6|2
1629976590000|2021-08-26 11:16:30|15344.7|15342.7|15345.2|15343.2|15345.2|15343.2|15344.6|15342.6|5
1629976600000|2021-08-26 11:16:40|15345.1|15343.1|15345.8|15343.8|15346|15344|15345.1|15343.1|15
1629976610000|2021-08-26 11:16:50|15346.2|15344.2|15346.1|15344.1|15346.2|15344.2|15345.8|15343.8|18
1629976620000|2021-08-26 11:17:00|15346.2|15344.2|15346.6|15344.6|15346.8|15344.8|15346|15344|26
1629976630000|2021-08-26 11:17:10|15346.5|15344.5|15345.8|15343.8|15346.8|15344.8|15345.8|15343.8|6
1629976640000|2021-08-26 11:17:20|15346|15344|15346.6|15344.6|15346.6|15344.6|15346|15344|11
1629976650000|2021-08-26 11:17:30|15346.3|15344.3|15346.1|15344.1|15346.6|15344.6|15346.1|15344.1|7
1629976660000|2021-08-26 11:17:40|15346.2|15344.2|15346.1|15344.1|15346.3|15344.3|15346.1|15344.1|3
1629976670000|2021-08-26 11:17:50|15346.3|15344.3|15346.3|15344.3|15346.5|15344.5|15346.2|15344.2|4
1629976680000|2021-08-26 11:18:00|15346.5|15344.5|15346.8|15344.8|15347|15345|15346.3|15344.3|13
1629976690000|2021-08-26 11:18:10|15347.3|15345.3|15347.2|15345.2|15347.5|15345.5|15347.1|15345.1|20
1629976700000|2021-08-26 11:18:20|15347.3|15345.3|15348|15346|15348|15346|15347.2|15345.2|23
1629976710000|2021-08-26 11:18:30|15347.8|15345.8|15346.3|15344.3|15348.2|15346.2|15346.2|15344.2|30
1629976720000|2021-08-26 11:18:40|15346.2|15344.2|15346.3|15344.3|15346.5|15344.5|15346.1|15344.1|2
1629976730000|2021-08-26 11:18:50|15346.2|15344.2|15346.5|15344.5|15346.8|15344.8|15346.1|15344.1|2
1629976740000|2021-08-26 11:19:00|15346.3|15344.3|15347.2|15345.2|15348|15346|15346.3|15344.3|68
1629976750000|2021-08-26 11:19:10|15347.1|15345.1|15348.2|15346.2|15348.2|15346.2|15347.1|15345.1|39
1629976760000|2021-08-26 11:19:20|15348.1|15346.1|15349.1|15347.1|15349.2|15347.2|15348.1|15346.1|29
1629976770000|2021-08-26 11:19:30|15349|15347|15349|15347|15349.1|15347.1|15348.7|15346.7|8
1629976780000|2021-08-26 11:19:40|15348.8|15346.8|15347.7|15345.7|15348.8|15346.8|15347.3|15345.3|10
1629976790000|2021-08-26 11:19:50|15347.6|15345.6|15347.1|15345.1|15347.6|15345.6|15347.1|15345.1|15
1629976800000|2021-08-26 11:20:00|15347.2|15345.2|15348.1|15346.1|15348.1|15346.1|15347|15345|6
1629976810000|2021-08-26 11:20:10|15348.2|15346.2|15348.7|15346.7|15348.7|15346.7|15347.7|15345.7|23
1629976820000|2021-08-26 11:20:20|15348.8|15346.8|15349.1|15347.1|15349.2|15347.2|15348.7|15346.7|7
1629976830000|2021-08-26 11:20:30|15349.2|15347.2|15349.2|15347.2|15349.3|15347.3|15348.7|15346.7|13
1629976840000|2021-08-26 11:20:40|15349.3|15347.3|15348.8|15346.8|15349.3|15347.3|15348.3|15346.3|58
1629976850000|2021-08-26 11:20:50|15349|15347|15349.2|15347.2|15349.2|15347.2|15348.5|15346.5|9
1629976860000|2021-08-26 11:21:00|15349.5|15347.5|15350.3|15348.3|15350.8|15348.8|15349.3|15347.3|59
1629976870000|2021-08-26 11:21:10|15350.2|15348.2|15349.6|15347.6|15350.2|15348.2|15349|15347|13
1629976880000|2021-08-26 11:21:20|15349.5|15347.5|15350.2|15348.2|15350.2|15348.2|15349.5|15347.5|0
1629976890000|2021-08-26 11:21:30|15350.5|15348.5|15353.3|15351.3|15354.6|15352.6|15350.5|15348.5|516
1629976900000|2021-08-26 11:21:40|15353.2|15351.2|15357|15355|15357.2|15355.2|15353.2|15351.2|238
1629976910000|2021-08-26 11:21:50|15357.8|15355.8|15357.1|15355.1|15358|15356|15356.8|15354.8|75
1629976920000|2021-08-26 11:22:00|15357|15355|15355.3|15353.3|15357|15355|15355.3|15353.3|31
1629976930000|2021-08-26 11:22:10|15355.2|15353.2|15355.8|15353.8|15356.3|15354.3|15355.2|15353.2|49
1629976940000|2021-08-26 11:22:20|15355.7|15353.7|15356|15354|15357.5|15355.5|15355.5|15353.5|40
1629976950000|2021-08-26 11:22:30|15355.8|15353.8|15356.2|15354.2|15356.2|15354.2|15355.3|15353.3|15
1629976960000|2021-08-26 11:22:40|15356.1|15354.1|15356.8|15354.8|15357.2|15355.2|15356.1|15354.1|18
1629976970000|2021-08-26 11:22:50|15357|15355|15357.1|15355.1|15357.2|15355.2|15356.8|15354.8|20
1629976980000|2021-08-26 11:23:00|15357|15355|15356.6|15354.6|15357.1|15355.1|15356.6|15354.6|3
1629976990000|2021-08-26 11:23:10|15356.5|15354.5|15356.3|15354.3|15356.7|15354.7|15356.2|15354.2|40
1629977000000|2021-08-26 11:23:20|15356.2|15354.2|15355.8|15353.8|15356.3|15354.3|15355.8|15353.8|3
1629977010000|2021-08-26 11:23:30|15355.7|15353.7|15356.3|15354.3|15356.6|15354.6|15355.7|15353.7|18
1629977020000|2021-08-26 11:23:40|15356.2|15354.2|15355.3|15353.3|15356.5|15354.5|15355.1|15353.1|29
1629977030000|2021-08-26 11:23:50|15355.6|15353.6|15356.6|15354.6|15356.8|15354.8|15355.6|15353.6|19
1629977040000|2021-08-26 11:24:00|15356.7|15354.7|15357.7|15355.7|15357.8|15355.8|15356.6|15354.6|36
1629977050000|2021-08-26 11:24:10|15357.8|15355.8|15358.1|15356.1|15358.1|15356.1|15357.6|15355.6|8
1629977060000|2021-08-26 11:24:20|15357.8|15355.8|15361.1|15359.1|15361.1|15359.1|15357.8|15355.8|103
1629977070000|2021-08-26 11:24:30|15361.2|15359.2|15360.3|15358.3|15361.2|15359.2|15360.3|15358.3|92
1629977080000|2021-08-26 11:24:40|15360.2|15358.2|15359.8|15357.8|15360.7|15358.7|15359.7|15357.7|18
1629977090000|2021-08-26 11:24:50|15359.7|15357.7|15358.7|15356.7|15359.8|15357.8|15358.2|15356.2|28
1629977100000|2021-08-26 11:25:00|15358.8|15356.8|15357.6|15355.6|15358.8|15356.8|15357.5|15355.5|24
1629977110000|2021-08-26 11:25:10|15357.7|15355.7|15358.1|15356.1|15358.1|15356.1|15357.6|15355.6|7
1629977120000|2021-08-26 11:25:20|15358|15356|15358.3|15356.3|15358.5|15356.5|15357.6|15355.6|20
1629977130000|2021-08-26 11:25:30|15358.5|15356.5|15359.3|15357.3|15359.3|15357.3|15358.3|15356.3|25
1629977140000|2021-08-26 11:25:40|15359.6|15357.6|15359.6|15357.6|15360.7|15358.7|15359.6|15357.6|50
1629977150000|2021-08-26 11:25:50|15359.3|15357.3|15359.6|15357.6|15359.8|15357.8|15359|15357|15
1629977160000|2021-08-26 11:26:00|15359.7|15357.7|15359.3|15357.3|15360|15358|15358.8|15356.8|12
1629977170000|2021-08-26 11:26:10|15359.2|15357.2|15358.8|15356.8|15359.3|15357.3|15358.8|15356.8|4
1629977180000|2021-08-26 11:26:20|15359|15357|15358.6|15356.6|15359.1|15357.1|15358.5|15356.5|22
1629977190000|2021-08-26 11:26:30|15358.7|15356.7|15358.8|15356.8|15358.8|15356.8|15358.5|15356.5|7
1629977200000|2021-08-26 11:26:40|15358.7|15356.7|15358.5|15356.5|15358.7|15356.7|15358.5|15356.5|5
1629977210000|2021-08-26 11:26:50|15358.3|15356.3|15358.7|15356.7|15358.7|15356.7|15358.2|15356.2|14
1629977220000|2021-08-26 11:27:00|15358.6|15356.6|15358.6|15356.6|15358.7|15356.7|15358.3|15356.3|15
1629977230000|2021-08-26 11:27:10|15358.5|15356.5|15358.6|15356.6|15358.6|15356.6|15358.1|15356.1|13
1629977240000|2021-08-26 11:27:20|15358.5|15356.5|15357.1|15355.1|15358.5|15356.5|15357|15355|33
1629977250000|2021-08-26 11:27:30|15357|15355|15356.8|15354.8|15357.2|15355.2|15356.5|15354.5|24
1629977260000|2021-08-26 11:27:40|15356.7|15354.7|15357.3|15355.3|15357.6|15355.6|15356.7|15354.7|12
1629977270000|2021-08-26 11:27:50|15357.5|15355.5|15357.3|15355.3|15357.6|15355.6|15357.3|15355.3|2
1629977280000|2021-08-26 11:28:00|15357.2|15355.2|15356.6|15354.6|15357.5|15355.5|15356.5|15354.5|27
1629977290000|2021-08-26 11:28:10|15356.7|15354.7|15356.6|15354.6|15356.7|15354.7|15356.5|15354.5|4
1629977300000|2021-08-26 11:28:20|15356.8|15354.8|15356.8|15354.8|15357.1|15355.1|15356.8|15354.8|5
1629977310000|2021-08-26 11:28:30|15357|15355|15356.8|15354.8|15357.1|15355.1|15356.7|15354.7|5
1629977320000|2021-08-26 11:28:40|15356.7|15354.7|15357|15355|15357|15355|15356.7|15354.7|4
1629977330000|2021-08-26 11:28:50|15356.8|15354.8|15356.6|15354.6|15356.8|15354.8|15356.2|15354.2|4
1629977340000|2021-08-26 11:29:00|15356.5|15354.5|15356.5|15354.5|15356.6|15354.6|15356.5|15354.5|4
1629977350000|2021-08-26 11:29:10|15356.3|15354.3|15355.6|15353.6|15356.3|15354.3|15355.5|15353.5|21
1629977360000|2021-08-26 11:29:20|15355.5|15353.5|15356.3|15354.3|15356.6|15354.6|15355.5|15353.5|24
1629977370000|2021-08-26 11:29:30|15356.1|15354.1|15356.1|15354.1|15356.1|15354.1|15355.8|15353.8|13
1629977380000|2021-08-26 11:29:40|15356|15354|15355.8|15353.8|15356.1|15354.1|15355.7|15353.7|6
1629977390000|2021-08-26 11:29:50|15355.7|15353.7|15355.6|15353.6|15355.8|15353.8|15355.6|15353.6|9
1629977400000|2021-08-26 11:30:00|15355.7|15353.7|15355.2|15353.2|15355.7|15353.7|15355|15353|15
1629977410000|2021-08-26 11:30:10|15355.3|15353.3|15355.5|15353.5|15355.5|15353.5|15355.3|15353.3|5
1629977420000|2021-08-26 11:30:20|15355.3|15353.3|15355.1|15353.1|15355.6|15353.6|15355.1|15353.1|17
1629977430000|2021-08-26 11:30:30|15355.2|15353.2|15354.3|15352.3|15355.2|15353.2|15353.7|15351.7|36
1629977440000|2021-08-26 11:30:40|15354.5|15352.5|15354.2|15352.2|15354.5|15352.5|15354|15352|5
1629977450000|2021-08-26 11:30:50|15354.3|15352.3|15353.7|15351.7|15354.3|15352.3|15353.3|15351.3|12
1629977460000|2021-08-26 11:31:00|15353.3|15351.3|15353.5|15351.5|15353.5|15351.5|15352.6|15350.6|21
1629977470000|2021-08-26 11:31:10|15353.6|15351.6|15354.1|15352.1|15354.3|15352.3|15353.5|15351.5|2
1629977480000|2021-08-26 11:31:20|15354|15352|15354.1|15352.1|15354.3|15352.3|15354|15352|7
1629977490000|2021-08-26 11:31:30|15354.2|15352.2|15354.1|15352.1|15354.2|15352.2|15354.1|15352.1|1
1629977500000|2021-08-26 11:31:40|15354|15352|15353.2|15351.2|15354|15352|15353|15351|5
1629977510000|2021-08-26 11:31:50|15353.1|15351.1|15353|15351|15353.3|15351.3|15352.8|15350.8|4
1629977520000|2021-08-26 11:32:00|15352.8|15350.8|15353.3|15351.3|15353.5|15351.5|15352.5|15350.5|29
1629977530000|2021-08-26 11:32:10|15353.5|15351.5|15353.8|15351.8|15354.2|15352.2|15353.1|15351.1|5
1629977540000|2021-08-26 11:32:20|15353.7|15351.7|15352.8|15350.8|15353.8|15351.8|15352.8|15350.8|62
1629977550000|2021-08-26 11:32:30|15353.1|15351.1|15353|15351|15353.8|15351.8|15352.7|15350.7|14
1629977560000|2021-08-26 11:32:40|15352.8|15350.8|15352.3|15350.3|15353|15351|15352.3|15350.3|27
1629977570000|2021-08-26 11:32:50|15352.5|15350.5|15352.3|15350.3|15352.7|15350.7|15352|15350|4
1629977580000|2021-08-26 11:33:00|15352.2|15350.2|15352.1|15350.1|15352.6|15350.6|15351.1|15349.1|44
1629977590000|2021-08-26 11:33:10|15351.8|15349.8|15351.6|15349.6|15351.8|15349.8|15351.5|15349.5|15
1629977600000|2021-08-26 11:33:20|15351.7|15349.7|15351.3|15349.3|15351.8|15349.8|15351.3|15349.3|18
1629977610000|2021-08-26 11:33:30|15351.5|15349.5|15351.3|15349.3|15351.8|15349.8|15351.3|15349.3|5
1629977620000|2021-08-26 11:33:40|15351.2|15349.2|15351.2|15349.2|15351.3|15349.3|15351.1|15349.1|7
1629977630000|2021-08-26 11:33:50|15351.1|15349.1|15351.3|15349.3|15352|15350|15350.8|15348.8|8
1629977640000|2021-08-26 11:34:00|15351.7|15349.7|15353|15351|15353.1|15351.1|15351.6|15349.6|19
1629977650000|2021-08-26 11:34:10|15353.1|15351.1|15352.8|15350.8|15353.3|15351.3|15352.8|15350.8|7
1629977660000|2021-08-26 11:34:20|15353|15351|15351.6|15349.6|15353.1|15351.1|15351.6|15349.6|10
1629977670000|2021-08-26 11:34:30|15351.7|15349.7|15351.8|15349.8|15351.8|15349.8|15351.7|15349.7|13
1629977680000|2021-08-26 11:34:40|15351.7|15349.7|15351.5|15349.5|15352|15350|15351.5|15349.5|6
1629977690000|2021-08-26 11:34:50|15351.3|15349.3|15351.1|15349.1|15352.1|15350.1|15351|15349|19
1629977700000|2021-08-26 11:35:00|15351|15349|15351.8|15349.8|15352.2|15350.2|15351|15349|12
1629977710000|2021-08-26 11:35:10|15351.6|15349.6|15351.8|15349.8|15352.3|15350.3|15351.3|15349.3|15
1629977720000|2021-08-26 11:35:20|15352|15350|15351.1|15349.1|15352|15350|15350.8|15348.8|15
1629977730000|2021-08-26 11:35:30|15351|15349|15351.6|15349.6|15351.6|15349.6|15350.8|15348.8|14
1629977740000|2021-08-26 11:35:40|15351.7|15349.7|15352.2|15350.2|15352.3|15350.3|15351.1|15349.1|17
1629977750000|2021-08-26 11:35:50|15352.3|15350.3|15351.3|15349.3|15352.3|15350.3|15351.3|15349.3|19
1629977760000|2021-08-26 11:36:00|15351.5|15349.5|15351.2|15349.2|15351.5|15349.5|15350.5|15348.5|11
1629977770000|2021-08-26 11:36:10|15351.1|15349.1|15351.2|15349.2|15351.3|15349.3|15351|15349|5
1629977780000|2021-08-26 11:36:20|15351.1|15349.1|15351.1|15349.1|15351.2|15349.2|15350.6|15348.6|11
1629977790000|2021-08-26 11:36:30|15351|15349|15351.2|15349.2|15351.2|15349.2|15350.6|15348.6|21
1629977800000|2021-08-26 11:36:40|15350.8|15348.8|15351.1|15349.1|15351.2|15349.2|15350.8|15348.8|17
1629977810000|2021-08-26 11:36:50|15351|15349|15351.1|15349.1|15351.1|15349.1|15350.5|15348.5|28
1629977820000|2021-08-26 11:37:00|15351.2|15349.2|15351.1|15349.1|15351.3|15349.3|15350.7|15348.7|40
1629977830000|2021-08-26 11:37:10|15351.3|15349.3|15352.6|15350.6|15352.8|15350.8|15351.3|15349.3|20
1629977840000|2021-08-26 11:37:20|15352.7|15350.7|15353.3|15351.3|15353.8|15351.8|15352.6|15350.6|20
1629977850000|2021-08-26 11:37:30|15353.2|15351.2|15352.8|15350.8|15353.2|15351.2|15352.1|15350.1|7
1629977860000|2021-08-26 11:37:40|15353|15351|15353.8|15351.8|15354.2|15352.2|15352.8|15350.8|10
1629977870000|2021-08-26 11:37:50|15353.7|15351.7|15354.3|15352.3|15354.3|15352.3|15353.5|15351.5|19
1629977880000|2021-08-26 11:38:00|15354.1|15352.1|15353.8|15351.8|15354.2|15352.2|15352.7|15350.7|43
1629977890000|2021-08-26 11:38:10|15354|15352|15354.1|15352.1|15354.1|15352.1|15353.3|15351.3|20
1629977900000|2021-08-26 11:38:20|15354|15352|15354.1|15352.1|15354.1|15352.1|15353.6|15351.6|6
1629977910000|2021-08-26 11:38:30|15354.2|15352.2|15354.3|15352.3|15354.5|15352.5|15353.7|15351.7|13
1629977920000|2021-08-26 11:38:40|15354.1|15352.1|15353.6|15351.6|15354.3|15352.3|15353.6|15351.6|8
1629977930000|2021-08-26 11:38:50|15353.7|15351.7|15353.6|15351.6|15353.8|15351.8|15353.5|15351.5|3
1629977940000|2021-08-26 11:39:00|15353.5|15351.5|15352.6|15350.6|15353.5|15351.5|15352.5|15350.5|20
1629977950000|2021-08-26 11:39:10|15352.3|15350.3|15352.3|15350.3|15353|15351|15352.2|15350.2|13
1629977960000|2021-08-26 11:39:20|15352.1|15350.1|15352.5|15350.5|15352.5|15350.5|15351.5|15349.5|18
1629977970000|2021-08-26 11:39:30|15352.6|15350.6|15352.8|15350.8|15353|15351|15352.5|15350.5|4
1629977980000|2021-08-26 11:39:40|15352.7|15350.7|15351.2|15349.2|15352.7|15350.7|15351.2|15349.2|17
1629977990000|2021-08-26 11:39:50|15351|15349|15350.8|15348.8|15351.2|15349.2|15350.6|15348.6|18
1629978000000|2021-08-26 11:40:00|15351|15349|15352.3|15350.3|15353.1|15351.1|15351|15349|23
1629978010000|2021-08-26 11:40:10|15352.2|15350.2|15351.8|15349.8|15352.5|15350.5|15351.8|15349.8|2
1629978020000|2021-08-26 11:40:20|15352|15350|15352.1|15350.1|15352.1|15350.1|15351.8|15349.8|1
1629978030000|2021-08-26 11:40:30|15352|15350|15351.8|15349.8|15352|15350|15351.8|15349.8|0
1629978040000|2021-08-26 11:40:40|15352|15350|15353|15351|15353|15351|15352|15350|4
1629978050000|2021-08-26 11:40:50|15352.8|15350.8|15351.8|15349.8|15352.8|15350.8|15351.8|15349.8|11
1629978060000|2021-08-26 11:41:00|15351.7|15349.7|15350.7|15348.7|15351.7|15349.7|15350.7|15348.7|11
1629978070000|2021-08-26 11:41:10|15350.8|15348.8|15350.6|15348.6|15351|15349|15350.1|15348.1|67
1629978080000|2021-08-26 11:41:20|15350.5|15348.5|15350.3|15348.3|15350.6|15348.6|15350.2|15348.2|0
1629978090000|2021-08-26 11:41:30|15350.2|15348.2|15350.1|15348.1|15350.3|15348.3|15349.8|15347.8|9
1629978100000|2021-08-26 11:41:40|15350|15348|15350.2|15348.2|15350.2|15348.2|15349.7|15347.7|7
1629978110000|2021-08-26 11:41:50|15350.1|15348.1|15350.6|15348.6|15350.8|15348.8|15350|15348|8
1629978120000|2021-08-26 11:42:00|15350.5|15348.5|15350.8|15348.8|15351.1|15349.1|15350.5|15348.5|6
1629978130000|2021-08-26 11:42:10|15350.7|15348.7|15350.8|15348.8|15351|15349|15350.3|15348.3|4
1629978140000|2021-08-26 11:42:20|15351|15349|15351|15349|15351.1|15349.1|15350.8|15348.8|3
1629978150000|2021-08-26 11:42:30|15350.8|15348.8|15350.2|15348.2|15351|15349|15349.8|15347.8|48
1629978160000|2021-08-26 11:42:40|15350.3|15348.3|15350.2|15348.2|15350.6|15348.6|15350.2|15348.2|5
1629978170000|2021-08-26 11:42:50|15350.5|15348.5|15350.8|15348.8|15351.1|15349.1|15350.5|15348.5|6
1629978180000|2021-08-26 11:43:00|15350.7|15348.7|15351.2|15349.2|15351.2|15349.2|15350.7|15348.7|5
1629978190000|2021-08-26 11:43:10|15351.1|15349.1|15351.5|15349.5|15351.5|15349.5|15350.8|15348.8|7
1629978200000|2021-08-26 11:43:20|15351.3|15349.3|15351.3|15349.3|15351.8|15349.8|15351.2|15349.2|4
1629978210000|2021-08-26 11:43:30|15351.5|15349.5|15351.1|15349.1|15351.6|15349.6|15351|15349|3
1629978220000|2021-08-26 11:43:40|15351.2|15349.2|15351.1|15349.1|15351.3|15349.3|15351.1|15349.1|0
1629978230000|2021-08-26 11:43:50|15351.2|15349.2|15351.1|15349.1|15351.2|15349.2|15351|15349|3
1629978240000|2021-08-26 11:44:00|15351|15349|15351.1|15349.1|15351.8|15349.8|15350.6|15348.6|12
1629978250000|2021-08-26 11:44:10|15351|15349|15350.8|15348.8|15351|15349|15350.3|15348.3|2
1629978260000|2021-08-26 11:44:20|15351|15349|15351.1|15349.1|15351.1|15349.1|15351|15349|0
1629978270000|2021-08-26 11:44:30|15351|15349|15351.6|15349.6|15351.7|15349.7|15350.8|15348.8|7
1629978280000|2021-08-26 11:44:40|15351.7|15349.7|15351.3|15349.3|15351.8|15349.8|15351.3|15349.3|0
1629978290000|2021-08-26 11:44:50|15351.2|15349.2|15350.8|15348.8|15351.2|15349.2|15350.6|15348.6|0
1629978300000|2021-08-26 11:45:00|15351|15349|15351.6|15349.6|15351.8|15349.8|15350.5|15348.5|16
1629978310000|2021-08-26 11:45:10|15351.5|15349.5|15351.6|15349.6|15351.6|15349.6|15351.3|15349.3|7
1629978320000|2021-08-26 11:45:20|15351.8|15349.8|15350.6|15348.6|15351.8|15349.8|15350.3|15348.3|11
1629978330000|2021-08-26 11:45:30|15350.8|15348.8|15351.1|15349.1|15351.1|15349.1|15350.6|15348.6|4
1629978340000|2021-08-26 11:45:40|15351.2|15349.2|15351.6|15349.6|15351.8|15349.8|15351.1|15349.1|4
1629978350000|2021-08-26 11:45:50|15351.5|15349.5|15350.8|15348.8|15351.5|15349.5|15350.8|15348.8|8
1629978360000|2021-08-26 11:46:00|15351|15349|15351.2|15349.2|15351.3|15349.3|15350.8|15348.8|12
1629978370000|2021-08-26 11:46:10|15351.3|15349.3|15351.7|15349.7|15351.7|15349.7|15351.3|15349.3|7
1629978380000|2021-08-26 11:46:20|15351.6|15349.6|15352.3|15350.3|15352.3|15350.3|15351.6|15349.6|9
1629978390000|2021-08-26 11:46:30|15352.7|15350.7|15353|15351|15353.5|15351.5|15352.7|15350.7|27
1629978400000|2021-08-26 11:46:40|15352.8|15350.8|15352.3|15350.3|15353|15351|15352.2|15350.2|6
1629978410000|2021-08-26 11:46:50|15352.5|15350.5|15352.3|15350.3|15352.6|15350.6|15351.8|15349.8|3
1629978420000|2021-08-26 11:47:00|15352.5|15350.5|15352.8|15350.8|15352.8|15350.8|15352.3|15350.3|2
1629978430000|2021-08-26 11:47:10|15352.6|15350.6|15353.1|15351.1|15353.1|15351.1|15352.6|15350.6|3
1629978440000|2021-08-26 11:47:20|15353.2|15351.2|15354.1|15352.1|15354.3|15352.3|15353.2|15351.2|33
1629978450000|2021-08-26 11:47:30|15354.2|15352.2|15354.1|15352.1|15354.3|15352.3|15353.6|15351.6|7
1629978460000|2021-08-26 11:47:40|15354.2|15352.2|15354.1|15352.1|15354.3|15352.3|15354|15352|3
1629978470000|2021-08-26 11:47:50|15354|15352|15354.1|15352.1|15354.2|15352.2|15353.5|15351.5|12
1629978480000|2021-08-26 11:48:00|15354.2|15352.2|15354|15352|15354.3|15352.3|15353.8|15351.8|15
1629978490000|2021-08-26 11:48:10|15353.6|15351.6|15354.1|15352.1|15354.3|15352.3|15353.2|15351.2|19
1629978500000|2021-08-26 11:48:20|15354.2|15352.2|15354.3|15352.3|15354.6|15352.6|15354.1|15352.1|12
1629978510000|2021-08-26 11:48:30|15354.2|15352.2|15354.1|15352.1|15354.3|15352.3|15354|15352|7
1629978520000|2021-08-26 11:48:40|15354.2|15352.2|15354.1|15352.1|15354.3|15352.3|15354.1|15352.1|2
1629978530000|2021-08-26 11:48:50|15354.3|15352.3|15353.8|15351.8|15354.5|15352.5|15353.8|15351.8|14
1629978540000|2021-08-26 11:49:00|15353.7|15351.7|15353.1|15351.1|15353.8|15351.8|15353.1|15351.1|8
1629978550000|2021-08-26 11:49:10|15352.8|15350.8|15352.6|15350.6|15353|15351|15352.6|15350.6|7
1629978560000|2021-08-26 11:49:20|15352.5|15350.5|15352.8|15350.8|15353.1|15351.1|15352.5|15350.5|3
1629978570000|2021-08-26 11:49:30|15353|15351|15353.3|15351.3|15353.6|15351.6|15353|15351|8
1629978580000|2021-08-26 11:49:40|15353.5|15351.5|15353.3|15351.3|15354|15352|15353|15351|15
1629978590000|2021-08-26 11:49:50|15353.5|15351.5|15353.6|15351.6|15354|15352|15353.2|15351.2|1
1629978600000|2021-08-26 11:50:00|15353.5|15351.5|15353.3|15351.3|15353.6|15351.6|15352.8|15350.8|5
1629978610000|2021-08-26 11:50:10|15353.5|15351.5|15353.3|15351.3|15353.8|15351.8|15353.1|15351.1|0
1629978620000|2021-08-26 11:50:20|15353.2|15351.2|15353.2|15351.2|15353.6|15351.6|15353.1|15351.1|1
1629978630000|2021-08-26 11:50:30|15353.3|15351.3|15354.1|15352.1|15354.1|15352.1|15353.2|15351.2|3
1629978640000|2021-08-26 11:50:40|15354|15352|15353.6|15351.6|15354|15352|15353.6|15351.6|0
1629978650000|2021-08-26 11:50:50|15353.5|15351.5|15352.7|15350.7|15353.7|15351.7|15352.5|15350.5|25
1629978660000|2021-08-26 11:51:00|15352.8|15350.8|15351.8|15349.8|15352.8|15350.8|15351.6|15349.6|9
1629978670000|2021-08-26 11:51:10|15351.7|15349.7|15351.7|15349.7|15351.8|15349.8|15351.6|15349.6|2
1629978680000|2021-08-26 11:51:20|15352|15350|15353.1|15351.1|15353.1|15351.1|15352|15350|8
1629978690000|2021-08-26 11:51:30|15353.2|15351.2|15353.6|15351.6|15353.6|15351.6|15353.1|15351.1|2
1629978700000|2021-08-26 11:51:40|15353.7|15351.7|15354.1|15352.1|15354.2|15352.2|15353.7|15351.7|11
1629978710000|2021-08-26 11:51:50|15354|15352|15353.8|15351.8|15354|15352|15353.3|15351.3|4
1629978720000|2021-08-26 11:52:00|15354|15352|15353.3|15351.3|15354|15352|15353.2|15351.2|10
1629978730000|2021-08-26 11:52:10|15353.2|15351.2|15353.6|15351.6|15353.6|15351.6|15353.2|15351.2|5
1629978740000|2021-08-26 11:52:20|15353.7|15351.7|15353.3|15351.3|15354.2|15352.2|15353.2|15351.2|27
1629978750000|2021-08-26 11:52:30|15353.2|15351.2|15353.1|15351.1|15353.3|15351.3|15352.8|15350.8|5
1629978760000|2021-08-26 11:52:40|15353|15351|15353.1|15351.1|15353.3|15351.3|15352.8|15350.8|3
1629978770000|2021-08-26 11:52:50|15353|15351|15352.8|15350.8|15353|15351|15352.7|15350.7|3
1629978780000|2021-08-26 11:53:00|15351.3|15349.3|15350.3|15348.3|15351.3|15349.3|15350.1|15348.1|90
1629978790000|2021-08-26 11:53:10|15350.2|15348.2|15350.7|15348.7|15350.7|15348.7|15350.1|15348.1|7
1629978800000|2021-08-26 11:53:20|15350.8|15348.8|15348.8|15346.8|15351|15349|15348.3|15346.3|105
1629978810000|2021-08-26 11:53:30|15349.1|15347.1|15349.1|15347.1|15349.5|15347.5|15349.1|15347.1|17
1629978820000|2021-08-26 11:53:40|15349|15347|15348.6|15346.6|15349.2|15347.2|15348.5|15346.5|10
1629978830000|2021-08-26 11:53:50|15348.5|15346.5|15349.1|15347.1|15349.2|15347.2|15348.5|15346.5|11
1629978840000|2021-08-26 11:54:00|15349.3|15347.3|15348.2|15346.2|15349.3|15347.3|15348.1|15346.1|31
1629978850000|2021-08-26 11:54:10|15348.1|15346.1|15348.6|15346.6|15349|15347|15348.1|15346.1|9
1629978860000|2021-08-26 11:54:20|15348.7|15346.7|15349.3|15347.3|15349.3|15347.3|15348.5|15346.5|10
1629978870000|2021-08-26 11:54:30|15349.2|15347.2|15348|15346|15349.3|15347.3|15348|15346|28
1629978880000|2021-08-26 11:54:40|15348.1|15346.1|15348.8|15346.8|15349.1|15347.1|15348.1|15346.1|18
1629978890000|2021-08-26 11:54:50|15348.7|15346.7|15347.1|15345.1|15348.7|15346.7|15347.1|15345.1|36
1629978900000|2021-08-26 11:55:00|15347.2|15345.2|15347|15345|15347.3|15345.3|15346.7|15344.7|25
1629978910000|2021-08-26 11:55:10|15347.1|15345.1|15346.5|15344.5|15347.1|15345.1|15346.5|15344.5|9
1629978920000|2021-08-26 11:55:20|15346.3|15344.3|15346.7|15344.7|15346.7|15344.7|15346.3|15344.3|19
1629978930000|2021-08-26 11:55:30|15346.8|15344.8|15347.3|15345.3|15347.8|15345.8|15346.8|15344.8|24
1629978940000|2021-08-26 11:55:40|15347.7|15345.7|15348.1|15346.1|15348.2|15346.2|15347.7|15345.7|14
1629978950000|2021-08-26 11:55:50|15348.2|15346.2|15348.6|15346.6|15348.8|15346.8|15348.1|15346.1|9
1629978960000|2021-08-26 11:56:00|15347.7|15345.7|15347.5|15345.5|15347.8|15345.8|15347.3|15345.3|33
1629978970000|2021-08-26 11:56:10|15347.6|15345.6|15347.8|15345.8|15347.8|15345.8|15347.3|15345.3|6
1629978980000|2021-08-26 11:56:20|15347.7|15345.7|15347.1|15345.1|15347.7|15345.7|15347.1|15345.1|15
1629978990000|2021-08-26 11:56:30|15347|15345|15345.8|15343.8|15347.2|15345.2|15345.6|15343.6|58
1629979000000|2021-08-26 11:56:40|15345.7|15343.7|15346|15344|15346.1|15344.1|15345.5|15343.5|20
1629979010000|2021-08-26 11:56:50|15346.1|15344.1|15345.6|15343.6|15346.3|15344.3|15345.6|15343.6|21
1629979020000|2021-08-26 11:57:00|15345.7|15343.7|15346.1|15344.1|15346.2|15344.2|15345.3|15343.3|23
1629979030000|2021-08-26 11:57:10|15346.2|15344.2|15346.1|15344.1|15346.3|15344.3|15345.6|15343.6|18
1629979040000|2021-08-26 11:57:20|15346.3|15344.3|15345.8|15343.8|15346.5|15344.5|15345.7|15343.7|12
1629979050000|2021-08-26 11:57:30|15346|15344|15345.7|15343.7|15346.1|15344.1|15345.7|15343.7|8
1629979060000|2021-08-26 11:57:40|15345.8|15343.8|15345.5|15343.5|15345.8|15343.8|15345.3|15343.3|9
1629979070000|2021-08-26 11:57:50|15345.6|15343.6|15345.1|15343.1|15345.6|15343.6|15345.1|15343.1|14
1629979080000|2021-08-26 11:58:00|15345.2|15343.2|15345.5|15343.5|15345.5|15343.5|15345.1|15343.1|7
1629979090000|2021-08-26 11:58:10|15345.8|15343.8|15346.6|15344.6|15346.6|15344.6|15345.6|15343.6|18
1629979100000|2021-08-26 11:58:20|15346.5|15344.5|15346.2|15344.2|15346.6|15344.6|15346.1|15344.1|5
1629979110000|2021-08-26 11:58:30|15346.1|15344.1|15346.3|15344.3|15346.5|15344.5|15346.1|15344.1|3
1629979120000|2021-08-26 11:58:40|15346.5|15344.5|15347.5|15345.5|15348|15346|15346.3|15344.3|44
1629979130000|2021-08-26 11:58:50|15347.6|15345.6|15348|15346|15348.5|15346.5|15347.3|15345.3|34
1629979140000|2021-08-26 11:59:00|15347.8|15345.8|15345.3|15343.3|15348|15346|15345.3|15343.3|213
1629979150000|2021-08-26 11:59:10|15345.5|15343.5|15346|15344|15346.2|15344.2|15345.5|15343.5|15
1629979160000|2021-08-26 11:59:20|15345.7|15343.7|15346.3|15344.3|15346.3|15344.3|15345.7|15343.7|9
1629979170000|2021-08-26 11:59:30|15346.2|15344.2|15346.8|15344.8|15346.8|15344.8|15346.2|15344.2|10
1629979180000|2021-08-26 11:59:40|15347.1|15345.1|15346.6|15344.6|15347.3|15345.3|15346.6|15344.6|19
1629979190000|2021-08-26 11:59:50|15346.7|15344.7|15347.1|15345.1|15347.6|15345.6|15346.7|15344.7|19
1629979200000|2021-08-26 12:00:00|15347.2|15345.2|15347.3|15345.3|15347.8|15345.8|15346.8|15344.8|67
1629979210000|2021-08-26 12:00:10|15347.5|15345.5|15347.8|15345.8|15348.3|15346.3|15347.5|15345.5|26
1629979220000|2021-08-26 12:00:20|15347.7|15345.7|15348.3|15346.3|15348.5|15346.5|15347.6|15345.6|8
1629979230000|2021-08-26 12:00:30|15348.2|15346.2|15347.8|15345.8|15348.2|15346.2|15347.7|15345.7|9
1629979240000|2021-08-26 12:00:40|15348|15346|15347.5|15345.5|15348|15346|15347.2|15345.2|6
1629979250000|2021-08-26 12:00:50|15347.3|15345.3|15347.3|15345.3|15347.5|15345.5|15347.1|15345.1|1
1629979260000|2021-08-26 12:01:00|15347.5|15345.5|15347.3|15345.3|15348.1|15346.1|15347.1|15345.1|12
1629979270000|2021-08-26 12:01:10|15347.2|15345.2|15347.8|15345.8|15348.2|15346.2|15347.1|15345.1|25
1629979280000|2021-08-26 12:01:20|15347.7|15345.7|15348.7|15346.7|15348.7|15346.7|15347.7|15345.7|20
1629979290000|2021-08-26 12:01:30|15348.6|15346.6|15349.1|15347.1|15349.5|15347.5|15348.6|15346.6|30
1629979300000|2021-08-26 12:01:40|15349.2|15347.2|15349.1|15347.1|15349.2|15347.2|15349|15347|11
1629979310000|2021-08-26 12:01:50|15349|15347|15349.1|15347.1|15349.2|15347.2|15348.8|15346.8|5
1629979320000|2021-08-26 12:02:00|15349|15347|15348.8|15346.8|15349.2|15347.2|15348.7|15346.7|24
1629979330000|2021-08-26 12:02:10|15348.7|15346.7|15348.7|15346.7|15348.8|15346.8|15348.5|15346.5|4
1629979340000|2021-08-26 12:02:20|15348.8|15346.8|15349.1|15347.1|15349.2|15347.2|15348.7|15346.7|10
1629979350000|2021-08-26 12:02:30|15349.2|15347.2|15348.3|15346.3|15349.2|15347.2|15348.3|15346.3|12
1629979360000|2021-08-26 12:02:40|15348.5|15346.5|15348.6|15346.6|15349.2|15347.2|15348.2|15346.2|11
1629979370000|2021-08-26 12:02:50|15348.7|15346.7|15347.8|15345.8|15348.8|15346.8|15347.8|15345.8|29
1629979380000|2021-08-26 12:03:00|15347.7|15345.7|15347.1|15345.1|15347.7|15345.7|15346.7|15344.7|30
1629979390000|2021-08-26 12:03:10|15347.2|15345.2|15347.3|15345.3|15347.5|15345.5|15346.7|15344.7|19
1629979400000|2021-08-26 12:03:20|15347.2|15345.2|15347.3|15345.3|15347.6|15345.6|15346.7|15344.7|16
1629979410000|2021-08-26 12:03:30|15347.6|15345.6|15346.8|15344.8|15347.6|15345.6|15346.6|15344.6|6
1629979420000|2021-08-26 12:03:40|15347|15345|15347.3|15345.3|15347.3|15345.3|15346.6|15344.6|6
1629979430000|2021-08-26 12:03:50|15347.6|15345.6|15347.1|15345.1|15347.6|15345.6|15347|15345|6
1629979440000|2021-08-26 12:04:00|15347|15345|15348.6|15346.6|15348.6|15346.6|15346.8|15344.8|20
1629979450000|2021-08-26 12:04:10|15348.5|15346.5|15349.1|15347.1|15349.6|15347.6|15348.2|15346.2|21
1629979460000|2021-08-26 12:04:20|15349.2|15347.2|15349.1|15347.1|15349.6|15347.6|15348.6|15346.6|14
1629979470000|2021-08-26 12:04:30|15349|15347|15349.1|15347.1|15349.1|15347.1|15348.7|15346.7|12
1629979480000|2021-08-26 12:04:40|15349|15347|15349|15347|15349|15347|15348.8|15346.8|1
1629979490000|2021-08-26 12:04:50|15348.8|15346.8|15349.1|15347.1|15349.1|15347.1|15348.7|15346.7|6
1629979500000|2021-08-26 12:05:00|15349|15347|15347.8|15345.8|15349|15347|15347.6|15345.6|31
1629979510000|2021-08-26 12:05:10|15347.7|15345.7|15347.1|15345.1|15347.8|15345.8|15346.6|15344.6|25
1629979520000|2021-08-26 12:05:20|15346.8|15344.8|15346.8|15344.8|15346.8|15344.8|15346.5|15344.5|9
1629979530000|2021-08-26 12:05:30|15346.7|15344.7|15347.3|15345.3|15347.3|15345.3|15346.3|15344.3|21
1629979540000|2021-08-26 12:05:40|15347.2|15345.2|15347.8|15345.8|15347.8|15345.8|15347.2|15345.2|1
1629979550000|2021-08-26 12:05:50|15348|15346|15348.3|15346.3|15348.3|15346.3|15347.8|15345.8|4
1629979560000|2021-08-26 12:06:00|15348.2|15346.2|15348.3|15346.3|15348.6|15346.6|15348.2|15346.2|11
1629979570000|2021-08-26 12:06:10|15348.2|15346.2|15348.3|15346.3|15348.5|15346.5|15348|15346|6
1629979580000|2021-08-26 12:06:20|15348.6|15346.6|15348.6|15346.6|15348.6|15346.6|15348.5|15346.5|6
1629979590000|2021-08-26 12:06:30|15348.7|15346.7|15348.6|15346.6|15348.8|15346.8|15348.5|15346.5|2
1629979600000|2021-08-26 12:06:40|15348.7|15346.7|15348.8|15346.8|15349|15347|15348.6|15346.6|6
1629979610000|2021-08-26 12:06:50|15349|15347|15349.1|15347.1|15349.5|15347.5|15348.8|15346.8|15
1629979620000|2021-08-26 12:07:00|15349.3|15347.3|15349.3|15347.3|15349.5|15347.5|15349.2|15347.2|10
1629979630000|2021-08-26 12:07:10|15349.5|15347.5|15349|15347|15349.6|15347.6|15348.7|15346.7|15
1629979640000|2021-08-26 12:07:20|15348.6|15346.6|15349.1|15347.1|15349.3|15347.3|15348.6|15346.6|19
1629979650000|2021-08-26 12:07:30|15349.2|15347.2|15349.6|15347.6|15349.6|15347.6|15349.1|15347.1|1
1629979660000|2021-08-26 12:07:40|15349.8|15347.8|15350.2|15348.2|15350.2|15348.2|15349.8|15347.8|18
1629979670000|2021-08-26 12:07:50|15350.3|15348.3|15349.8|15347.8|15350.6|15348.6|15349.8|15347.8|15
1629979680000|2021-08-26 12:08:00|15350|15348|15349.8|15347.8|15350.6|15348.6|15349.8|15347.8|11
1629979690000|2021-08-26 12:08:10|15350|15348|15349.2|15347.2|15350|15348|15349|15347|8
1629979700000|2021-08-26 12:08:20|15349.1|15347.1|15349.1|15347.1|15349.1|15347.1|15348.8|15346.8|5
1629979710000|2021-08-26 12:08:30|15349|15347|15348.8|15346.8|15349.1|15347.1|15348.8|15346.8|2
1629979720000|2021-08-26 12:08:40|15348.7|15346.7|15348.8|15346.8|15348.8|15346.8|15348.6|15346.6|5
1629979730000|2021-08-26 12:08:50|15348.7|15346.7|15349.6|15347.6|15349.8|15347.8|15348.7|15346.7|12
1629979740000|2021-08-26 12:09:00|15349.5|15347.5|15348.7|15346.7|15349.6|15347.6|15348.7|15346.7|2
1629979750000|2021-08-26 12:09:10|15348.8|15346.8|15348.8|15346.8|15348.8|15346.8|15348.8|15346.8|1
1629979760000|2021-08-26 12:09:20|15348.7|15346.7|15349.1|15347.1|15349.6|15347.6|15348.7|15346.7|12
1629979770000|2021-08-26 12:09:30|15349|15347|15349|15347|15349.3|15347.3|15348.8|15346.8|6
1629979780000|2021-08-26 12:09:40|15348.8|15346.8|15348.8|15346.8|15349|15347|15348.8|15346.8|1
1629979790000|2021-08-26 12:09:50|15349.1|15347.1|15349.5|15347.5|15349.7|15347.7|15349.1|15347.1|4
1629979800000|2021-08-26 12:10:00|15349.1|15347.1|15349.2|15347.2|15349.3|15347.3|15349|15347|13
1629979810000|2021-08-26 12:10:10|15349.1|15347.1|15349.8|15347.8|15350|15348|15349|15347|4
1629979820000|2021-08-26 12:10:20|15350|15348|15349.8|15347.8|15350|15348|15349.7|15347.7|0
1629979830000|2021-08-26 12:10:30|15349.7|15347.7|15350.8|15348.8|15350.8|15348.8|15349.7|15347.7|53
1629979840000|2021-08-26 12:10:40|15350.7|15348.7|15350.6|15348.6|15350.8|15348.8|15350.3|15348.3|22
1629979850000|2021-08-26 12:10:50|15350.3|15348.3|15350.8|15348.8|15351|15349|15350.3|15348.3|16
1629979860000|2021-08-26 12:11:00|15351|15349|15350.6|15348.6|15351|15349|15350.6|15348.6|2
1629979870000|2021-08-26 12:11:10|15350.7|15348.7|15349.7|15347.7|15351|15349|15349.7|15347.7|16
1629979880000|2021-08-26 12:11:20|15349.8|15347.8|15348.3|15346.3|15350|15348|15348.1|15346.1|67
1629979890000|2021-08-26 12:11:30|15348.6|15346.6|15348.6|15346.6|15349|15347|15348.5|15346.5|5
1629979900000|2021-08-26 12:11:40|15348.5|15346.5|15349|15347|15349|15347|15348.2|15346.2|7
1629979910000|2021-08-26 12:11:50|15348.8|15346.8|15348.3|15346.3|15349|15347|15348.2|15346.2|30
1629979920000|2021-08-26 12:12:00|15348.5|15346.5|15347.3|15345.3|15348.5|15346.5|15347.1|15345.1|22
1629979930000|2021-08-26 12:12:10|15347.5|15345.5|15347.8|15345.8|15348.1|15346.1|15347|15345|25
1629979940000|2021-08-26 12:12:20|15347.7|15345.7|15347.3|15345.3|15348.1|15346.1|15347.2|15345.2|10
1629979950000|2021-08-26 12:12:30|15347.2|15345.2|15347.5|15345.5|15347.8|15345.8|15347.2|15345.2|6
1629979960000|2021-08-26 12:12:40|15347.6|15345.6|15347.7|15345.7|15347.8|15345.8|15347.3|15345.3|3
1629979970000|2021-08-26 12:12:50|15347.6|15345.6|15347.6|15345.6|15347.8|15345.8|15347.6|15345.6|6
1629979980000|2021-08-26 12:13:00|15347.5|15345.5|15346.7|15344.7|15347.8|15345.8|15346.7|15344.7|20
1629979990000|2021-08-26 12:13:10|15347|15345|15347.5|15345.5|15347.7|15345.7|15346.8|15344.8|11
1629980000000|2021-08-26 12:13:20|15347.6|15345.6|15348.8|15346.8|15349|15347|15347.6|15345.6|36
1629980010000|2021-08-26 12:13:30|15348.7|15346.7|15348.8|15346.8|15348.8|15346.8|15348.6|15346.6|0
1629980020000|2021-08-26 12:13:40|15349|15347|15349.8|15347.8|15350.2|15348.2|15349|15347|18
1629980030000|2021-08-26 12:13:50|15349.7|15347.7|15350.3|15348.3|15350.6|15348.6|15349.7|15347.7|11
1629980040000|2021-08-26 12:14:00|15350.6|15348.6|15350.8|15348.8|15351|15349|15350.3|15348.3|28
1629980050000|2021-08-26 12:14:10|15351|15349|15350.8|15348.8|15351.1|15349.1|15350.5|15348.5|12
1629980060000|2021-08-26 12:14:20|15350.7|15348.7|15351.2|15349.2|15351.5|15349.5|15350.7|15348.7|26
1629980070000|2021-08-26 12:14:30|15351.3|15349.3|15351.1|15349.1|15351.5|15349.5|15350.8|15348.8|24
1629980080000|2021-08-26 12:14:40|15351|15349|15351.1|15349.1|15351.1|15349.1|15350.5|15348.5|11
1629980090000|2021-08-26 12:14:50|15351|15349|15350.8|15348.8|15351.2|15349.2|15350.6|15348.6|22
1629980100000|2021-08-26 12:15:00|15351|15349|15350.3|15348.3|15351|15349|15350|15348|16
1629980110000|2021-08-26 12:15:10|15350.5|15348.5|15350.6|15348.6|15351|15349|15350.5|15348.5|6
1629980120000|2021-08-26 12:15:20|15350.5|15348.5|15350.6|15348.6|15350.8|15348.8|15350|15348|2
1629980130000|2021-08-26 12:15:30|15350.7|15348.7|15350.3|15348.3|15351|15349|15350.3|15348.3|3
1629980140000|2021-08-26 12:15:40|15350.5|15348.5|15350.3|15348.3|15350.5|15348.5|15350|15348|1
1629980150000|2021-08-26 12:15:50|15350.6|15348.6|15350.1|15348.1|15350.6|15348.6|15349.8|15347.8|6
1629980160000|2021-08-26 12:16:00|15350|15348|15350.6|15348.6|15350.6|15348.6|15349.8|15347.8|3
1629980170000|2021-08-26 12:16:10|15350.5|15348.5|15349.8|15347.8|15350.5|15348.5|15349.7|15347.7|16
1629980180000|2021-08-26 12:16:20|15350|15348|15350.2|15348.2|15350.2|15348.2|15350|15348|3
1629980190000|2021-08-26 12:16:30|15350.1|15348.1|15350.6|15348.6|15350.6|15348.6|15350.1|15348.1|8
1629980200000|2021-08-26 12:16:40|15350.7|15348.7|15351.1|15349.1|15351.2|15349.2|15350.6|15348.6|5
1629980210000|2021-08-26 12:16:50|15351.2|15349.2|15351.6|15349.6|15351.6|15349.6|15351.1|15349.1|12
1629980220000|2021-08-26 12:17:00|15351.5|15349.5|15351.8|15349.8|15352|15350|15351|15349|20
1629980230000|2021-08-26 12:17:10|15351.5|15349.5|15351.1|15349.1|15351.7|15349.7|15351.1|15349.1|13
1629980240000|2021-08-26 12:17:20|15351.2|15349.2|15351.3|15349.3|15351.5|15349.5|15351.1|15349.1|3
1629980250000|2021-08-26 12:17:30|15351.5|15349.5|15351.3|15349.3|15351.7|15349.7|15351.3|15349.3|10
1629980260000|2021-08-26 12:17:40|15351.5|15349.5|15351.3|15349.3|15351.6|15349.6|15351.2|15349.2|6
1629980270000|2021-08-26 12:17:50|15351.5|15349.5|15350.3|15348.3|15351.5|15349.5|15350.3|15348.3|9
1629980280000|2021-08-26 12:18:00|15350.5|15348.5|15350.6|15348.6|15350.7|15348.7|15350.3|15348.3|2
1629980290000|2021-08-26 12:18:10|15350.7|15348.7|15350.6|15348.6|15350.8|15348.8|15350.6|15348.6|1
1629980300000|2021-08-26 12:18:20|15350.7|15348.7|15351.3|15349.3|15351.5|15349.5|15350.6|15348.6|3
1629980310000|2021-08-26 12:18:30|15351.5|15349.5|15350.8|15348.8|15351.5|15349.5|15350.8|15348.8|7
1629980320000|2021-08-26 12:18:40|15351.1|15349.1|15351.2|15349.2|15351.3|15349.3|15350.8|15348.8|3
1629980330000|2021-08-26 12:18:50|15351.1|15349.1|15351.6|15349.6|15351.6|15349.6|15351.1|15349.1|9
1629980340000|2021-08-26 12:19:00|15351.5|15349.5|15351.3|15349.3|15351.8|15349.8|15351.1|15349.1|14
1629980350000|2021-08-26 12:19:10|15351.5|15349.5|15350.8|15348.8|15351.8|15349.8|15350.8|15348.8|9
1629980360000|2021-08-26 12:19:20|15350.7|15348.7|15350.3|15348.3|15351|15349|15350.2|15348.2|13
1629980370000|2021-08-26 12:19:30|15350.2|15348.2|15350|15348|15350.3|15348.3|15350|15348|3
1629980380000|2021-08-26 12:19:40|15350.2|15348.2|15351.3|15349.3|15351.3|15349.3|15350.2|15348.2|15
1629980390000|2021-08-26 12:19:50|15351.5|15349.5|15350.7|15348.7|15351.5|15349.5|15350.6|15348.6|13
1629980400000|2021-08-26 12:20:00|15350.6|15348.6|15350.3|15348.3|15351.1|15349.1|15350.2|15348.2|30
1629980410000|2021-08-26 12:20:10|15350.2|15348.2|15349.6|15347.6|15350.3|15348.3|15349.1|15347.1|37
1629980420000|2021-08-26 12:20:20|15349.5|15347.5|15350.3|15348.3|15350.8|15348.8|15349.5|15347.5|24
1629980430000|2021-08-26 12:20:30|15350.2|15348.2|15349.3|15347.3|15350.2|15348.2|15349.3|15347.3|20
1629980440000|2021-08-26 12:20:40|15349.5|15347.5|15349.1|15347.1|15350|15348|15349.1|15347.1|13
1629980450000|2021-08-26 12:20:50|15349.2|15347.2|15349.7|15347.7|15349.7|15347.7|15349.2|15347.2|41
1629980460000|2021-08-26 12:21:00|15349.6|15347.6|15349.1|15347.1|15349.6|15347.6|15349.1|15347.1|13
1629980470000|2021-08-26 12:21:10|15349|15347|15348.1|15346.1|15349.5|15347.5|15347.8|15345.8|60
1629980480000|2021-08-26 12:21:20|15348.2|15346.2|15347.8|15345.8|15348.3|15346.3|15347.5|15345.5|45
1629980490000|2021-08-26 12:21:30|15347.7|15345.7|15348.3|15346.3|15348.3|15346.3|15347.7|15345.7|13
1629980500000|2021-08-26 12:21:40|15348.6|15346.6|15349.1|15347.1|15349.2|15347.2|15348.2|15346.2|22
1629980510000|2021-08-26 12:21:50|15349|15347|15349.6|15347.6|15349.7|15347.7|15348.6|15346.6|21
1629980520000|2021-08-26 12:22:00|15349.5|15347.5|15348.3|15346.3|15349.5|15347.5|15348.3|15346.3|5
1629980530000|2021-08-26 12:22:10|15348.5|15346.5|15349.6|15347.6|15349.6|15347.6|15348.5|15346.5|11
1629980540000|2021-08-26 12:22:20|15349.7|15347.7|15349.6|15347.6|15349.7|15347.7|15349.1|15347.1|12
1629980550000|2021-08-26 12:22:30|15349.5|15347.5|15350.1|15348.1|15350.1|15348.1|15349.5|15347.5|11
1629980560000|2021-08-26 12:22:40|15350|15348|15350.1|15348.1|15350.2|15348.2|15349.7|15347.7|7
1629980570000|2021-08-26 12:22:50|15350.6|15348.6|15351.3|15349.3|15351.3|15349.3|15350.6|15348.6|12
1629980580000|2021-08-26 12:23:00|15351.5|15349.5|15349.6|15347.6|15351.6|15349.6|15349.6|15347.6|36
1629980590000|2021-08-26 12:23:10|15349.3|15347.3|15349.8|15347.8|15350.3|15348.3|15349.3|15347.3|16
1629980600000|2021-08-26 12:23:20|15350.1|15348.1|15349.6|15347.6|15350.3|15348.3|15349.5|15347.5|17
1629980610000|2021-08-26 12:23:30|15349.7|15347.7|15348.6|15346.6|15350.1|15348.1|15348.5|15346.5|7
1629980620000|2021-08-26 12:23:40|15348.7|15346.7|15348.5|15346.5|15349.1|15347.1|15348.2|15346.2|12
1629980630000|2021-08-26 12:23:50|15348.6|15346.6|15348.6|15346.6|15348.7|15346.7|15348.3|15346.3|8
1629980640000|2021-08-26 12:24:00|15348.7|15346.7|15349|15347|15349.1|15347.1|15348.1|15346.1|50
1629980650000|2021-08-26 12:24:10|15348.8|15346.8|15348.8|15346.8|15349.3|15347.3|15348.6|15346.6|16
1629980660000|2021-08-26 12:24:20|15349|15347|15349.6|15347.6|15349.7|15347.7|15348.8|15346.8|5
1629980670000|2021-08-26 12:24:30|15349.7|15347.7|15349.7|15347.7|15350.1|15348.1|15349.7|15347.7|7
1629980680000|2021-08-26 12:24:40|15349.6|15347.6|15349.6|15347.6|15349.8|15347.8|15349|15347|3
1629980690000|2021-08-26 12:24:50|15349.5|15347.5|15349.1|15347.1|15349.6|15347.6|15349|15347|10
1629980700000|2021-08-26 12:25:00|15349.2|15347.2|15349.2|15347.2|15349.6|15347.6|15349|15347|12
1629980710000|2021-08-26 12:25:10|15349.1|15347.1|15349.6|15347.6|15349.6|15347.6|15349.1|15347.1|8
1629980720000|2021-08-26 12:25:20|15349.7|15347.7|15349.6|15347.6|15349.8|15347.8|15349.5|15347.5|10
1629980730000|2021-08-26 12:25:30|15349.5|15347.5|15349.8|15347.8|15350|15348|15349.5|15347.5|6
1629980740000|2021-08-26 12:25:40|15350|15348|15351|15349|15351.1|15349.1|15349.8|15347.8|14
1629980750000|2021-08-26 12:25:50|15351.1|15349.1|15351.2|15349.2|15351.2|15349.2|15351|15349|13
1629980760000|2021-08-26 12:26:00|15351.1|15349.1|15351.1|15349.1|15351.1|15349.1|15350.6|15348.6|8
1629980770000|2021-08-26 12:26:10|15351.3|15349.3|15351.3|15349.3|15351.5|15349.5|15351.1|15349.1|12
1629980780000|2021-08-26 12:26:20|15351.5|15349.5|15351.8|15349.8|15352|15350|15351.1|15349.1|26
1629980790000|2021-08-26 12:26:30|15352|15350|15352.2|15350.2|15352.5|15350.5|15351.8|15349.8|32
1629980800000|2021-08-26 12:26:40|15352.1|15350.1|15352.7|15350.7|15353.1|15351.1|15352.1|15350.1|19
1629980810000|2021-08-26 12:26:50|15352.3|15350.3|15352.3|15350.3|15353.2|15351.2|15352.2|15350.2|43
1629980820000|2021-08-26 12:27:00|15352.5|15350.5|15351.8|15349.8|15352.5|15350.5|15351.6|15349.6|12
1629980830000|2021-08-26 12:27:10|15352|15350|15352.2|15350.2|15352.2|15350.2|15351.8|15349.8|5
1629980840000|2021-08-26 12:27:20|15352.1|15350.1|15352.1|15350.1|15352.2|15350.2|15352|15350|5
1629980850000|2021-08-26 12:27:30|15352.2|15350.2|15352.2|15350.2|15352.6|15350.6|15352.1|15350.1|19
1629980860000|2021-08-26 12:27:40|15352.3|15350.3|15352.3|15350.3|15352.7|15350.7|15352.1|15350.1|15
1629980870000|2021-08-26 12:27:50|15352.5|15350.5|15352.3|15350.3|15352.5|15350.5|15352.3|15350.3|5
1629980880000|2021-08-26 12:28:00|15352.5|15350.5|15351.8|15349.8|15352.5|15350.5|15351.3|15349.3|45
1629980890000|2021-08-26 12:28:10|15351.7|15349.7|15352|15350|15352.1|15350.1|15351.5|15349.5|12
1629980900000|2021-08-26 12:28:20|15351.8|15349.8|15351.6|15349.6|15352.1|15350.1|15351.6|15349.6|19
1629980910000|2021-08-26 12:28:30|15351.7|15349.7|15351.8|15349.8|15352|15350|15351.7|15349.7|6
1629980920000|2021-08-26 12:28:40|15351.7|15349.7|15351.8|15349.8|15352|15350|15351.5|15349.5|7
1629980930000|2021-08-26 12:28:50|15352|15350|15352|15350|15352|15350|15351.8|15349.8|1
1629980940000|2021-08-26 12:29:00|15351.8|15349.8|15351.6|15349.6|15351.8|15349.8|15351.6|15349.6|5
1629980950000|2021-08-26 12:29:10|15351.7|15349.7|15351.7|15349.7|15351.8|15349.8|15351.7|15349.7|1
1629980960000|2021-08-26 12:29:20|15351|15349|15350.8|15348.8|15351|15349|15350.3|15348.3|10
1629980980000|2021-08-26 12:29:40|15350.7|15348.7|15351.1|15349.1|15351.1|15349.1|15350.7|15348.7|2
1629980990000|2021-08-26 12:29:50|15351|15349|15351.3|15349.3|15351.5|15349.5|15351|15349|4
1629981000000|2021-08-26 12:30:00|15351.5|15349.5|15351.5|15349.5|15352|15350|15350.8|15348.8|14
1629981010000|2021-08-26 12:30:10|15351.6|15349.6|15351.8|15349.8|15352.2|15350.2|15351.5|15349.5|7
1629981020000|2021-08-26 12:30:20|15352|15350|15353.1|15351.1|15353.3|15351.3|15352|15350|28
1629981030000|2021-08-26 12:30:30|15353.5|15351.5|15353.3|15351.3|15353.5|15351.5|15352.7|15350.7|34
1629981040000|2021-08-26 12:30:40|15353.5|15351.5|15350.7|15348.7|15353.6|15351.6|15349.7|15347.7|87
1629981050000|2021-08-26 12:30:50|15350.8|15348.8|15350.7|15348.7|15351|15349|15349.8|15347.8|37
1629981060000|2021-08-26 12:31:00|15350.8|15348.8|15351.1|15349.1|15351.7|15349.7|15350.5|15348.5|44
1629981070000|2021-08-26 12:31:10|15351.2|15349.2|15351|15349|15351.6|15349.6|15350.6|15348.6|10
1629981080000|2021-08-26 12:31:20|15351.1|15349.1|15350.8|15348.8|15352.1|15350.1|15350.8|15348.8|29
1629981090000|2021-08-26 12:31:30|15351|15349|15350.3|15348.3|15351|15349|15349.6|15347.6|44
1629981100000|2021-08-26 12:31:40|15350.2|15348.2|15348.3|15346.3|15350.2|15348.2|15348.1|15346.1|52
1629981110000|2021-08-26 12:31:50|15348.5|15346.5|15349.7|15347.7|15349.7|15347.7|15348.1|15346.1|26
1629981120000|2021-08-26 12:32:00|15349.6|15347.6|15349.3|15347.3|15350.5|15348.5|15348.8|15346.8|60
1629981130000|2021-08-26 12:32:10|15349.5|15347.5|15349.8|15347.8|15350.1|15348.1|15348.6|15346.6|56
1629981140000|2021-08-26 12:32:20|15350|15348|15351.1|15349.1|15351.2|15349.2|15349.8|15347.8|17
1629981150000|2021-08-26 12:32:30|15351|15349|15352.8|15350.8|15353.1|15351.1|15350.8|15348.8|50
1629981160000|2021-08-26 12:32:40|15352.6|15350.6|15352.8|15350.8|15353.1|15351.1|15352.3|15350.3|20
1629981170000|2021-08-26 12:32:50|15353|15351|15353.3|15351.3|15353.5|15351.5|15352.8|15350.8|11
1629981180000|2021-08-26 12:33:00|15353.5|15351.5|15352.3|15350.3|15353.5|15351.5|15352.2|15350.2|24
1629981190000|2021-08-26 12:33:10|15352.5|15350.5|15351.7|15349.7|15352.5|15350.5|15351.5|15349.5|14
1629981200000|2021-08-26 12:33:20|15351.8|15349.8|15351.3|15349.3|15351.8|15349.8|15351.2|15349.2|2
1629981210000|2021-08-26 12:33:30|15351.2|15349.2|15351.3|15349.3|15351.7|15349.7|15351.1|15349.1|6
1629981220000|2021-08-26 12:33:40|15351.5|15349.5|15352.6|15350.6|15353.1|15351.1|15351.5|15349.5|21
1629981230000|2021-08-26 12:33:50|15352.5|15350.5|15352.8|15350.8|15352.8|15350.8|15352.2|15350.2|3
1629981240000|2021-08-26 12:34:00|15352.7|15350.7|15351.1|15349.1|15352.7|15350.7|15351.1|15349.1|29
1629981250000|2021-08-26 12:34:10|15351|15349|15351|15349|15351.8|15349.8|15351|15349|21
1629981260000|2021-08-26 12:34:20|15351.1|15349.1|15350.8|15348.8|15351.3|15349.3|15350.6|15348.6|7
1629981270000|2021-08-26 12:34:30|15351|15349|15350.8|15348.8|15351.3|15349.3|15350.5|15348.5|13
1629981280000|2021-08-26 12:34:40|15351|15349|15350.3|15348.3|15351|15349|15350.3|15348.3|13
1629981290000|2021-08-26 12:34:50|15350.2|15348.2|15350.6|15348.6|15351.1|15349.1|15350.1|15348.1|7
1629981300000|2021-08-26 12:35:00|15350.5|15348.5|15348.1|15346.1|15350.7|15348.7|15348.1|15346.1|83
1629981310000|2021-08-26 12:35:10|15348|15346|15348.5|15346.5|15348.8|15346.8|15348|15346|36
1629981320000|2021-08-26 12:35:20|15348.2|15346.2|15348.3|15346.3|15348.7|15346.7|15348|15346|21
1629981330000|2021-08-26 12:35:30|15348.2|15346.2|15346|15344|15348.2|15346.2|15345.8|15343.8|68
1629981340000|2021-08-26 12:35:40|15345.8|15343.8|15344.6|15342.6|15346.3|15344.3|15344.6|15342.6|73
1629981350000|2021-08-26 12:35:50|15344.8|15342.8|15338.6|15336.6|15344.8|15342.8|15338.5|15336.5|322
1629981360000|2021-08-26 12:36:00|15338.3|15336.3|15334.2|15332.2|15338.3|15336.3|15334.2|15332.2|284
1629981370000|2021-08-26 12:36:10|15334.1|15332.1|15333.1|15331.1|15335.2|15333.2|15332.6|15330.6|155
1629981380000|2021-08-26 12:36:20|15333|15331|15333|15331|15334.3|15332.3|15332.3|15330.3|132
1629981390000|2021-08-26 12:36:30|15333.1|15331.1|15330|15328|15333.2|15331.2|15327.6|15325.6|269
1629981400000|2021-08-26 12:36:40|15330.1|15328.1|15330.8|15328.8|15331.5|15329.5|15329|15327|178
1629981410000|2021-08-26 12:36:50|15330.3|15328.3|15332|15330|15332.1|15330.1|15329.7|15327.7|151
1629981420000|2021-08-26 12:37:00|15331.6|15329.6|15333|15331|15333.1|15331.1|15330.7|15328.7|141
1629981430000|2021-08-26 12:37:10|15333.1|15331.1|15333.1|15331.1|15333.3|15331.3|15332|15330|66
1629981440000|2021-08-26 12:37:20|15333.2|15331.2|15338|15336|15338.1|15336.1|15333.2|15331.2|174
1629981450000|2021-08-26 12:37:30|15337.7|15335.7|15337.7|15335.7|15339.5|15337.5|15337.1|15335.1|143
1629981460000|2021-08-26 12:37:40|15337.8|15335.8|15333.2|15331.2|15337.8|15335.8|15333|15331|197
1629981470000|2021-08-26 12:37:50|15333.3|15331.3|15329.6|15327.6|15333.5|15331.5|15329.6|15327.6|163
1629981480000|2021-08-26 12:38:00|15329.7|15327.7|15332.8|15330.8|15332.8|15330.8|15329.3|15327.3|111
1629981490000|2021-08-26 12:38:10|15333|15331|15331.3|15329.3|15334.1|15332.1|15331.3|15329.3|83
1629981500000|2021-08-26 12:38:20|15331.2|15329.2|15330.6|15328.6|15333.1|15331.1|15330.6|15328.6|64
1629981510000|2021-08-26 12:38:30|15330.8|15328.8|15328.7|15326.7|15331.1|15329.1|15328.5|15326.5|125
1629981520000|2021-08-26 12:38:40|15328.5|15326.5|15329|15327|15329.5|15327.5|15326.3|15324.3|193
1629981530000|2021-08-26 12:38:50|15329.1|15327.1|15327.3|15325.3|15329.3|15327.3|15326.6|15324.6|87
1629981540000|2021-08-26 12:39:00|15327.6|15325.6|15328.6|15326.6|15328.6|15326.6|15326.3|15324.3|107
1629981550000|2021-08-26 12:39:10|15328.8|15326.8|15328.8|15326.8|15329.6|15327.6|15328.2|15326.2|72
1629981560000|2021-08-26 12:39:20|15328.7|15326.7|15331.1|15329.1|15332.3|15330.3|15328.7|15326.7|147
1629981570000|2021-08-26 12:39:30|15331.2|15329.2|15330.3|15328.3|15331.2|15329.2|15329.2|15327.2|92
1629981580000|2021-08-26 12:39:40|15330.2|15328.2|15331.8|15329.8|15331.8|15329.8|15330|15328|36
1629981590000|2021-08-26 12:39:50|15332|15330|15331.3|15329.3|15332.1|15330.1|15330.2|15328.2|49
1629981600000|2021-08-26 12:40:00|15331.5|15329.5|15331.1|15329.1|15332.1|15330.1|15330.2|15328.2|120
1629981610000|2021-08-26 12:40:10|15331|15329|15333.5|15331.5|15333.5|15331.5|15330.7|15328.7|112
1629981620000|2021-08-26 12:40:20|15333.3|15331.3|15333.3|15331.3|15333.8|15331.8|15332.1|15330.1|75
1629981630000|2021-08-26 12:40:30|15333.6|15331.6|15334.3|15332.3|15334.3|15332.3|15333.3|15331.3|69
1629981640000|2021-08-26 12:40:40|15334.2|15332.2|15330|15328|15334.2|15332.2|15329.8|15327.8|125
1629981650000|2021-08-26 12:40:50|15330.1|15328.1|15331|15329|15331.6|15329.6|15330|15328|33
1629981660000|2021-08-26 12:41:00|15330.8|15328.8|15329.8|15327.8|15331.7|15329.7|15328.8|15326.8|103
1629981670000|2021-08-26 12:41:10|15330|15328|15331.2|15329.2|15332.3|15330.3|15329.7|15327.7|38
1629981680000|2021-08-26 12:41:20|15331.3|15329.3|15328.1|15326.1|15331.3|15329.3|15327.7|15325.7|102
1629981690000|2021-08-26 12:41:30|15328.2|15326.2|15324.5|15322.5|15328.3|15326.3|15324.3|15322.3|197
1629981700000|2021-08-26 12:41:40|15324.3|15322.3|15328|15326|15328.7|15326.7|15322.8|15320.8|426
1629981710000|2021-08-26 12:41:50|15327.8|15325.8|15328.3|15326.3|15329.7|15327.7|15327.5|15325.5|122
1629981720000|2021-08-26 12:42:00|15328.2|15326.2|15329.1|15327.1|15329.1|15327.1|15326.8|15324.8|72
1629981730000|2021-08-26 12:42:10|15329.2|15327.2|15329.7|15327.7|15329.8|15327.8|15328.3|15326.3|38
1629981740000|2021-08-26 12:42:20|15329.8|15327.8|15330.3|15328.3|15330.8|15328.8|15328.8|15326.8|97
1629981750000|2021-08-26 12:42:30|15330.5|15328.5|15329.1|15327.1|15330.6|15328.6|15328.5|15326.5|68
1629981760000|2021-08-26 12:42:40|15329.2|15327.2|15330|15328|15330.1|15328.1|15329.1|15327.1|69
1629981770000|2021-08-26 12:42:50|15329.8|15327.8|15330|15328|15330.3|15328.3|15329.2|15327.2|51
1629981780000|2021-08-26 12:43:00|15329.8|15327.8|15331.1|15329.1|15331.1|15329.1|15328.3|15326.3|82
1629981790000|2021-08-26 12:43:10|15331.2|15329.2|15333.1|15331.1|15333.2|15331.2|15331.2|15329.2|105
1629981800000|2021-08-26 12:43:20|15333|15331|15334.6|15332.6|15334.6|15332.6|15333|15331|105
1629981810000|2021-08-26 12:43:30|15334.5|15332.5|15332.6|15330.6|15334.7|15332.7|15332.6|15330.6|74
1629981820000|2021-08-26 12:43:40|15333|15331|15331.5|15329.5|15333.2|15331.2|15330.8|15328.8|25
1629981830000|2021-08-26 12:43:50|15331.6|15329.6|15331.3|15329.3|15331.8|15329.8|15331.1|15329.1|22
1629981840000|2021-08-26 12:44:00|15331.2|15329.2|15332.6|15330.6|15332.6|15330.6|15331.2|15329.2|20
1629981850000|2021-08-26 12:44:10|15332.5|15330.5|15331.1|15329.1|15332.5|15330.5|15331.1|15329.1|13
1629981860000|2021-08-26 12:44:20|15331|15329|15329.8|15327.8|15331|15329|15329.2|15327.2|69
1629981870000|2021-08-26 12:44:30|15329.7|15327.7|15329.8|15327.8|15330.2|15328.2|15329.1|15327.1|37
1629981880000|2021-08-26 12:44:40|15329.7|15327.7|15331.3|15329.3|15331.6|15329.6|15329.6|15327.6|51
1629981890000|2021-08-26 12:44:50|15331.2|15329.2|15330.3|15328.3|15332.1|15330.1|15330.2|15328.2|48
1629981900000|2021-08-26 12:45:00|15330.2|15328.2|15329.3|15327.3|15330.2|15328.2|15328.2|15326.2|116
1629981910000|2021-08-26 12:45:10|15329.2|15327.2|15330.6|15328.6|15330.8|15328.8|15329.1|15327.1|27
1629981920000|2021-08-26 12:45:20|15330.3|15328.3|15330.8|15328.8|15330.8|15328.8|15329.8|15327.8|16
1629981930000|2021-08-26 12:45:30|15331|15329|15330.8|15328.8|15331.2|15329.2|15330.7|15328.7|16
1629981940000|2021-08-26 12:45:40|15331|15329|15333.1|15331.1|15333.6|15331.6|15330.8|15328.8|78
1629981950000|2021-08-26 12:45:50|15333|15331|15333.3|15331.3|15334|15332|15333|15331|31
1629981960000|2021-08-26 12:46:00|15333.2|15331.2|15333.1|15331.1|15334|15332|15333.1|15331.1|19
1629981970000|2021-08-26 12:46:10|15333.2|15331.2|15333.3|15331.3|15333.5|15331.5|15332.2|15330.2|84
1629981980000|2021-08-26 12:46:20|15333.2|15331.2|15334.1|15332.1|15334.1|15332.1|15333.1|15331.1|41
1629981990000|2021-08-26 12:46:30|15334|15332|15335|15333|15335.3|15333.3|15333.7|15331.7|60
1629982000000|2021-08-26 12:46:40|15335.1|15333.1|15335.2|15333.2|15336.7|15334.7|15334.7|15332.7|96
1629982010000|2021-08-26 12:46:50|15335|15333|15335.8|15333.8|15336.1|15334.1|15334.6|15332.6|42
1629982020000|2021-08-26 12:47:00|15335.7|15333.7|15335.6|15333.6|15336.6|15334.6|15335.2|15333.2|67
1629982030000|2021-08-26 12:47:10|15335.5|15333.5|15335.1|15333.1|15336.2|15334.2|15334.5|15332.5|76
1629982040000|2021-08-26 12:47:20|15335.2|15333.2|15335.8|15333.8|15336.1|15334.1|15335.2|15333.2|12
1629982050000|2021-08-26 12:47:30|15336|15334|15335.3|15333.3|15336.1|15334.1|15335.2|15333.2|10
1629982060000|2021-08-26 12:47:40|15335.2|15333.2|15334.3|15332.3|15335.2|15333.2|15334.3|15332.3|23
1629982070000|2021-08-26 12:47:50|15334.2|15332.2|15334.6|15332.6|15334.6|15332.6|15333.3|15331.3|46
1629982080000|2021-08-26 12:48:00|15334.7|15332.7|15334.6|15332.6|15335.5|15333.5|15334.5|15332.5|28
1629982090000|2021-08-26 12:48:10|15334.7|15332.7|15334.3|15332.3|15334.7|15332.7|15333.8|15331.8|24
1629982100000|2021-08-26 12:48:20|15334.5|15332.5|15333.3|15331.3|15334.8|15332.8|15333.1|15331.1|40
1629982110000|2021-08-26 12:48:30|15333.1|15331.1|15333.3|15331.3|15333.5|15331.5|15332.8|15330.8|16
1629982120000|2021-08-26 12:48:40|15333.5|15331.5|15334.1|15332.1|15334.2|15332.2|15333.2|15331.2|22
1629982130000|2021-08-26 12:48:50|15334|15332|15334.2|15332.2|15334.8|15332.8|15333.8|15331.8|15
1629982140000|2021-08-26 12:49:00|15334.1|15332.1|15334.3|15332.3|15334.6|15332.6|15333.3|15331.3|20
1629982150000|2021-08-26 12:49:10|15334.5|15332.5|15334.6|15332.6|15334.6|15332.6|15333.8|15331.8|27
1629982160000|2021-08-26 12:49:20|15334.7|15332.7|15335.8|15333.8|15335.8|15333.8|15334.7|15332.7|50
1629982170000|2021-08-26 12:49:30|15336|15334|15336.1|15334.1|15336.3|15334.3|15335.6|15333.6|24
1629982180000|2021-08-26 12:49:40|15336.2|15334.2|15336.1|15334.1|15336.6|15334.6|15335.8|15333.8|27
1629982190000|2021-08-26 12:49:50|15336|15334|15335.8|15333.8|15336.3|15334.3|15335.5|15333.5|46
1629982200000|2021-08-26 12:50:00|15335.7|15333.7|15335.3|15333.3|15335.7|15333.7|15334.1|15332.1|73
1629982210000|2021-08-26 12:50:10|15335.2|15333.2|15334.2|15332.2|15335.2|15333.2|15333.5|15331.5|34
1629982220000|2021-08-26 12:50:20|15334.3|15332.3|15333.6|15331.6|15334.3|15332.3|15333.6|15331.6|7
1629982230000|2021-08-26 12:50:30|15333.5|15331.5|15334.8|15332.8|15334.8|15332.8|15333.3|15331.3|45
1629982240000|2021-08-26 12:50:40|15335|15333|15334.1|15332.1|15335.1|15333.1|15333.6|15331.6|15
1629982250000|2021-08-26 12:50:50|15334|15332|15334.1|15332.1|15334.1|15332.1|15333.6|15331.6|8
1629982260000|2021-08-26 12:51:00|15334|15332|15333.6|15331.6|15334.3|15332.3|15333.5|15331.5|24
1629982270000|2021-08-26 12:51:10|15333.7|15331.7|15332.5|15330.5|15334.1|15332.1|15332.1|15330.1|49
1629982280000|2021-08-26 12:51:20|15332.1|15330.1|15331|15329|15332.1|15330.1|15330.7|15328.7|55
1629982290000|2021-08-26 12:51:30|15331.1|15329.1|15329.8|15327.8|15331.3|15329.3|15329.5|15327.5|87
1629982300000|2021-08-26 12:51:40|15330|15328|15330.1|15328.1|15330.6|15328.6|15329.6|15327.6|81
1629982310000|2021-08-26 12:51:50|15330.2|15328.2|15331.1|15329.1|15331.5|15329.5|15330.2|15328.2|41
1629982320000|2021-08-26 12:52:00|15331|15329|15328.7|15326.7|15331|15329|15327.8|15325.8|82
1629982330000|2021-08-26 12:52:10|15329.1|15327.1|15329.1|15327.1|15329.7|15327.7|15328.8|15326.8|29
1629982340000|2021-08-26 12:52:20|15329|15327|15329.8|15327.8|15330.6|15328.6|15328.7|15326.7|33
1629982350000|2021-08-26 12:52:30|15329.7|15327.7|15331.2|15329.2|15331.2|15329.2|15329.7|15327.7|43
1629982360000|2021-08-26 12:52:40|15331.3|15329.3|15330.6|15328.6|15331.8|15329.8|15330.6|15328.6|37
1629982370000|2021-08-26 12:52:50|15330.5|15328.5|15330.8|15328.8|15331.2|15329.2|15329.8|15327.8|37
1629982380000|2021-08-26 12:53:00|15330.7|15328.7|15330.3|15328.3|15331.3|15329.3|15330|15328|44
1629982390000|2021-08-26 12:53:10|15330.5|15328.5|15331.3|15329.3|15331.6|15329.6|15330.5|15328.5|22
1629982400000|2021-08-26 12:53:20|15331.5|15329.5|15330.6|15328.6|15331.5|15329.5|15330.3|15328.3|18
1629982410000|2021-08-26 12:53:30|15330.5|15328.5|15329.3|15327.3|15330.6|15328.6|15329.3|15327.3|60
1629982420000|2021-08-26 12:53:40|15329.2|15327.2|15328.6|15326.6|15329.3|15327.3|15328.3|15326.3|15
1629982430000|2021-08-26 12:53:50|15328.8|15326.8|15329.6|15327.6|15329.8|15327.8|15328.8|15326.8|18
1629982440000|2021-08-26 12:54:00|15329.3|15327.3|15326.6|15324.6|15330.3|15328.3|15326.6|15324.6|129
1629982450000|2021-08-26 12:54:10|15326.5|15324.5|15326.8|15324.8|15327|15325|15324.6|15322.6|129
1629982460000|2021-08-26 12:54:20|15326.6|15324.6|15330.2|15328.2|15330.2|15328.2|15325|15323|281
1629982470000|2021-08-26 12:54:30|15330.1|15328.1|15333.6|15331.6|15334.1|15332.1|15330.1|15328.1|164
1629982480000|2021-08-26 12:54:40|15333.5|15331.5|15333.8|15331.8|15334.3|15332.3|15333.3|15331.3|64
1629982490000|2021-08-26 12:54:50|15334.6|15332.6|15335.1|15333.1|15335.1|15333.1|15333.6|15331.6|116
1629982500000|2021-08-26 12:55:00|15335|15333|15336.3|15334.3|15336.5|15334.5|15334.6|15332.6|93
1629982510000|2021-08-26 12:55:10|15336.2|15334.2|15335.6|15333.6|15336.5|15334.5|15335.2|15333.2|65
1629982520000|2021-08-26 12:55:20|15335.5|15333.5|15335.7|15333.7|15336|15334|15335.1|15333.1|36
1629982530000|2021-08-26 12:55:30|15335.6|15333.6|15335.3|15333.3|15336|15334|15335.1|15333.1|15
1629982540000|2021-08-26 12:55:40|15335.2|15333.2|15334.7|15332.7|15335.2|15333.2|15334.6|15332.6|14
1629982550000|2021-08-26 12:55:50|15335.1|15333.1|15333.5|15331.5|15335.1|15333.1|15333.2|15331.2|43
1629982560000|2021-08-26 12:56:00|15333.6|15331.6|15332.8|15330.8|15334.1|15332.1|15332.6|15330.6|59
1629982570000|2021-08-26 12:56:10|15333.2|15331.2|15332.6|15330.6|15333.2|15331.2|15332.2|15330.2|45
1629982580000|2021-08-26 12:56:20|15332.7|15330.7|15331.3|15329.3|15332.7|15330.7|15331.3|15329.3|38
1629982590000|2021-08-26 12:56:30|15331.5|15329.5|15332|15330|15332.5|15330.5|15331.5|15329.5|16
1629982600000|2021-08-26 12:56:40|15331.8|15329.8|15330|15328|15333|15331|15330|15328|133
1629982610000|2021-08-26 12:56:50|15330.3|15328.3|15329.1|15327.1|15331.1|15329.1|15329|15327|108
1629982620000|2021-08-26 12:57:00|15329|15327|15329.7|15327.7|15329.8|15327.8|15328.8|15326.8|61
1629982630000|2021-08-26 12:57:10|15329.6|15327.6|15329.2|15327.2|15329.7|15327.7|15329|15327|33
1629982640000|2021-08-26 12:57:20|15329|15327|15329.3|15327.3|15329.5|15327.5|15328.5|15326.5|104
1629982650000|2021-08-26 12:57:30|15329.5|15327.5|15329.3|15327.3|15329.5|15327.5|15328.8|15326.8|28
1629982660000|2021-08-26 12:57:40|15329.5|15327.5|15328.3|15326.3|15329.5|15327.5|15327.7|15325.7|53
1629982670000|2021-08-26 12:57:50|15328.1|15326.1|15327.8|15325.8|15328.3|15326.3|15327.3|15325.3|62
1629982680000|2021-08-26 12:58:00|15328|15326|15329.8|15327.8|15330.1|15328.1|15328|15326|157
1629982690000|2021-08-26 12:58:10|15330|15328|15330.1|15328.1|15330.3|15328.3|15329.1|15327.1|33
1629982700000|2021-08-26 12:58:20|15330|15328|15329.8|15327.8|15330.3|15328.3|15329.7|15327.7|45
1629982710000|2021-08-26 12:58:30|15330|15328|15331.3|15329.3|15331.3|15329.3|15330|15328|34
1629982720000|2021-08-26 12:58:40|15331.2|15329.2|15331.2|15329.2|15331.5|15329.5|15330.5|15328.5|22
1629982730000|2021-08-26 12:58:50|15331.3|15329.3|15331.6|15329.6|15331.8|15329.8|15330.8|15328.8|34
1629982740000|2021-08-26 12:59:00|15331.5|15329.5|15332.1|15330.1|15332.6|15330.6|15331.3|15329.3|43
1629982750000|2021-08-26 12:59:10|15332.2|15330.2|15333.1|15331.1|15333.6|15331.6|15332.1|15330.1|51
1629982760000|2021-08-26 12:59:20|15333.2|15331.2|15332.8|15330.8|15333.2|15331.2|15332.1|15330.1|63
1629982770000|2021-08-26 12:59:30|15333|15331|15335|15333|15335.7|15333.7|15333|15331|100
1629982780000|2021-08-26 12:59:40|15334.8|15332.8|15334.1|15332.1|15335.7|15333.7|15333.8|15331.8|64
1629982790000|2021-08-26 12:59:50|15334.2|15332.2|15333.6|15331.6|15334.5|15332.5|15333.3|15331.3|23
1629982800000|2021-08-26 13:00:00|15333.2|15331.2|15335.8|15333.8|15336.1|15334.1|15333.1|15331.1|154
1629982810000|2021-08-26 13:00:10|15336|15334|15337.3|15335.3|15337.6|15335.6|15336|15334|136
1629982820000|2021-08-26 13:00:20|15337.5|15335.5|15337.3|15335.3|15338.2|15336.2|15336.7|15334.7|117
1629982830000|2021-08-26 13:00:30|15337.5|15335.5|15338.6|15336.6|15339.6|15337.6|15337.5|15335.5|103
1629982840000|2021-08-26 13:00:40|15338.7|15336.7|15337.2|15335.2|15338.8|15336.8|15337.2|15335.2|41
1629982850000|2021-08-26 13:00:50|15337.3|15335.3|15337.3|15335.3|15337.5|15335.5|15336.6|15334.6|32
1629982860000|2021-08-26 13:01:00|15337.5|15335.5|15336.3|15334.3|15338.2|15336.2|15336.3|15334.3|80
1629982870000|2021-08-26 13:01:10|15336.2|15334.2|15336.3|15334.3|15336.7|15334.7|15336|15334|15
1629982880000|2021-08-26 13:01:20|15336.5|15334.5|15333.5|15331.5|15336.5|15334.5|15332.8|15330.8|140
1629982890000|2021-08-26 13:01:30|15333.2|15331.2|15333.7|15331.7|15333.8|15331.8|15332.6|15330.6|47
1629982900000|2021-08-26 13:01:40|15333.8|15331.8|15334.1|15332.1|15334.2|15332.2|15333.3|15331.3|16
1629982910000|2021-08-26 13:01:50|15334|15332|15334.1|15332.1|15334.2|15332.2|15333.5|15331.5|20
1629982920000|2021-08-26 13:02:00|15334.2|15332.2|15334.3|15332.3|15335.2|15333.2|15334.2|15332.2|33
1629982930000|2021-08-26 13:02:10|15334.5|15332.5|15335.5|15333.5|15335.7|15333.7|15334.3|15332.3|15
1629982940000|2021-08-26 13:02:20|15335.3|15333.3|15335.6|15333.6|15335.7|15333.7|15335|15333|28
1629982950000|2021-08-26 13:02:30|15335.7|15333.7|15335.1|15333.1|15335.7|15333.7|15335|15333|20
1629982960000|2021-08-26 13:02:40|15335.2|15333.2|15334.1|15332.1|15335.2|15333.2|15334|15332|21
1629982970000|2021-08-26 13:02:50|15334|15332|15333.5|15331.5|15334.2|15332.2|15333.5|15331.5|17
1629982980000|2021-08-26 13:03:00|15333.3|15331.3|15332.3|15330.3|15333.5|15331.5|15332.1|15330.1|96
1629982990000|2021-08-26 13:03:10|15332.2|15330.2|15332.8|15330.8|15333|15331|15332.1|15330.1|28
1629983000000|2021-08-26 13:03:20|15333|15331|15332.6|15330.6|15333.1|15331.1|15332.1|15330.1|18
1629983010000|2021-08-26 13:03:30|15332.5|15330.5|15333.2|15331.2|15333.5|15331.5|15332.5|15330.5|29
1629983020000|2021-08-26 13:03:40|15333.5|15331.5|15333.3|15331.3|15333.6|15331.6|15332.7|15330.7|22
1629983030000|2021-08-26 13:03:50|15333.5|15331.5|15333.8|15331.8|15333.8|15331.8|15333.2|15331.2|32
1629983040000|2021-08-26 13:04:00|15333.7|15331.7|15332.3|15330.3|15333.7|15331.7|15332.3|15330.3|13
1629983050000|2021-08-26 13:04:10|15332.2|15330.2|15331.2|15329.2|15332.5|15330.5|15331.2|15329.2|39
1629983060000|2021-08-26 13:04:20|15331.3|15329.3|15331.8|15329.8|15332|15330|15331.1|15329.1|18
1629983070000|2021-08-26 13:04:30|15332|15330|15332.8|15330.8|15333.1|15331.1|15332|15330|18
1629983080000|2021-08-26 13:04:40|15333|15331|15334.2|15332.2|15334.2|15332.2|15333|15331|17
1629983090000|2021-08-26 13:04:50|15334.1|15332.1|15333.2|15331.2|15334.2|15332.2|15332.8|15330.8|24
1629983100000|2021-08-26 13:05:00|15333.5|15331.5|15332.8|15330.8|15333.8|15331.8|15332.5|15330.5|36
1629983110000|2021-08-26 13:05:10|15333.1|15331.1|15332.1|15330.1|15333.1|15331.1|15332|15330|26
1629983120000|2021-08-26 13:05:20|15332.2|15330.2|15332.6|15330.6|15332.6|15330.6|15331.6|15329.6|20
1629983130000|2021-08-26 13:05:30|15332.5|15330.5|15330.8|15328.8|15332.5|15330.5|15330.3|15328.3|48
1629983140000|2021-08-26 13:05:40|15330.7|15328.7|15331.1|15329.1|15331.1|15329.1|15329.5|15327.5|58
1629983150000|2021-08-26 13:05:50|15331|15329|15329.7|15327.7|15331.3|15329.3|15329.5|15327.5|54
1629983160000|2021-08-26 13:06:00|15329.6|15327.6|15330.1|15328.1|15330.6|15328.6|15329.3|15327.3|53
1629983170000|2021-08-26 13:06:10|15330.2|15328.2|15330.6|15328.6|15330.7|15328.7|15330.2|15328.2|14
1629983180000|2021-08-26 13:06:20|15330.5|15328.5|15329.7|15327.7|15330.5|15328.5|15329.7|15327.7|10
1629983190000|2021-08-26 13:06:30|15329.6|15327.6|15330.1|15328.1|15330.1|15328.1|15329.5|15327.5|35
1629983200000|2021-08-26 13:06:40|15330|15328|15331.2|15329.2|15331.2|15329.2|15329.7|15327.7|35
1629983210000|2021-08-26 13:06:50|15331.1|15329.1|15330.1|15328.1|15331.2|15329.2|15329.7|15327.7|17
1629983220000|2021-08-26 13:07:00|15330.2|15328.2|15330.6|15328.6|15330.7|15328.7|15329.8|15327.8|14
1629983230000|2021-08-26 13:07:10|15330.5|15328.5|15331.1|15329.1|15331.2|15329.2|15330|15328|17
1629983240000|2021-08-26 13:07:20|15331.3|15329.3|15331.8|15329.8|15331.8|15329.8|15331.2|15329.2|18
1629983250000|2021-08-26 13:07:30|15331.7|15329.7|15332|15330|15332.1|15330.1|15331.2|15329.2|43
1629983260000|2021-08-26 13:07:40|15331.7|15329.7|15332.1|15330.1|15332.6|15330.6|15331.5|15329.5|66
1629983270000|2021-08-26 13:07:50|15332.2|15330.2|15333.3|15331.3|15333.3|15331.3|15332.1|15330.1|56
1629983280000|2021-08-26 13:08:00|15333.2|15331.2|15333.8|15331.8|15334.1|15332.1|15333.1|15331.1|69
1629983290000|2021-08-26 13:08:10|15333.7|15331.7|15333.8|15331.8|15334|15332|15333.3|15331.3|14
1629983300000|2021-08-26 13:08:20|15333.7|15331.7|15332|15330|15333.8|15331.8|15331.8|15329.8|24
1629983310000|2021-08-26 13:08:30|15331.7|15329.7|15331.6|15329.6|15332.2|15330.2|15331.5|15329.5|30
1629983320000|2021-08-26 13:08:40|15331.7|15329.7|15332.3|15330.3|15332.3|15330.3|15331.7|15329.7|12
1629983330000|2021-08-26 13:08:50|15332.2|15330.2|15331.6|15329.6|15332.2|15330.2|15331.1|15329.1|42
1629983340000|2021-08-26 13:09:00|15331.5|15329.5|15332.1|15330.1|15332.1|15330.1|15331.1|15329.1|16
1629983350000|2021-08-26 13:09:10|15332.2|15330.2|15333.3|15331.3|15333.6|15331.6|15332.2|15330.2|18
1629983360000|2021-08-26 13:09:20|15333.5|15331.5|15333.3|15331.3|15333.6|15331.6|15332.8|15330.8|12
1629983370000|2021-08-26 13:09:30|15333.2|15331.2|15332.6|15330.6|15333.5|15331.5|15332.6|15330.6|26
1629983380000|2021-08-26 13:09:40|15332.5|15330.5|15333.3|15331.3|15333.3|15331.3|15332.5|15330.5|14
1629983390000|2021-08-26 13:09:50|15333.2|15331.2|15333.1|15331.1|15334.1|15332.1|15333.1|15331.1|31
1629983400000|2021-08-26 13:10:00|15333.2|15331.2|15333.1|15331.1|15333.3|15331.3|15332.6|15330.6|23
1629983410000|2021-08-26 13:10:10|15333.2|15331.2|15334.1|15332.1|15334.1|15332.1|15333.2|15331.2|28
1629983420000|2021-08-26 13:10:20|15334.3|15332.3|15333.8|15331.8|15334.5|15332.5|15333.1|15331.1|34
1629983430000|2021-08-26 13:10:30|15333.7|15331.7|15332.3|15330.3|15333.7|15331.7|15332.2|15330.2|68
1629983440000|2021-08-26 13:10:40|15332.2|15330.2|15332.8|15330.8|15332.8|15330.8|15332.2|15330.2|27
1629983450000|2021-08-26 13:10:50|15333|15331|15332.1|15330.1|15333|15331|15332.1|15330.1|10
1629983460000|2021-08-26 13:11:00|15332|15330|15334.1|15332.1|15334.2|15332.2|15332|15330|43
1629983470000|2021-08-26 13:11:10|15334|15332|15333.8|15331.8|15334.7|15332.7|15333.6|15331.6|41
1629983480000|2021-08-26 13:11:20|15334.1|15332.1|15334.3|15332.3|15334.5|15332.5|15334|15332|64
1629983490000|2021-08-26 13:11:30|15334.2|15332.2|15334.5|15332.5|15334.7|15332.7|15334.2|15332.2|11
1629983500000|2021-08-26 13:11:40|15334.2|15332.2|15333.8|15331.8|15334.5|15332.5|15333.7|15331.7|25
1629983510000|2021-08-26 13:11:50|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15332.7|15330.7|22
1629983520000|2021-08-26 13:12:00|15333.8|15331.8|15334.3|15332.3|15334.5|15332.5|15333.7|15331.7|30
1629983530000|2021-08-26 13:12:10|15334.5|15332.5|15333.7|15331.7|15334.5|15332.5|15333.6|15331.6|7
1629983540000|2021-08-26 13:12:20|15333.6|15331.6|15333.6|15331.6|15333.8|15331.8|15333.3|15331.3|13
1629983550000|2021-08-26 13:12:30|15333.7|15331.7|15333.8|15331.8|15334|15332|15333.5|15331.5|9
1629983560000|2021-08-26 13:12:40|15333.7|15331.7|15334.1|15332.1|15334.2|15332.2|15333.3|15331.3|8
1629983570000|2021-08-26 13:12:50|15334|15332|15335.3|15333.3|15335.8|15333.8|15333.8|15331.8|71
1629983580000|2021-08-26 13:13:00|15335.2|15333.2|15335|15333|15335.2|15333.2|15334.3|15332.3|22
1629983590000|2021-08-26 13:13:10|15334.8|15332.8|15334.2|15332.2|15335.1|15333.1|15334.2|15332.2|25
1629983600000|2021-08-26 13:13:20|15334.3|15332.3|15333.6|15331.6|15334.3|15332.3|15333.5|15331.5|18
1629983610000|2021-08-26 13:13:30|15333.7|15331.7|15334.1|15332.1|15334.1|15332.1|15333.5|15331.5|11
1629983620000|2021-08-26 13:13:40|15334.2|15332.2|15333.6|15331.6|15334.3|15332.3|15333.2|15331.2|10
1629983630000|2021-08-26 13:13:50|15333.3|15331.3|15333.1|15331.1|15333.3|15331.3|15333.1|15331.1|13
1629983640000|2021-08-26 13:14:00|15333.2|15331.2|15333.1|15331.1|15333.8|15331.8|15332.8|15330.8|30
1629983650000|2021-08-26 13:14:10|15333.2|15331.2|15335.3|15333.3|15335.6|15333.6|15333.1|15331.1|57
1629983660000|2021-08-26 13:14:20|15335.2|15333.2|15335.3|15333.3|15335.3|15333.3|15334.6|15332.6|53
1629983670000|2021-08-26 13:14:30|15335.5|15333.5|15336.6|15334.6|15336.7|15334.7|15335.2|15333.2|54
1629983680000|2021-08-26 13:14:40|15336.5|15334.5|15336.3|15334.3|15337.1|15335.1|15336.3|15334.3|45
1629983690000|2021-08-26 13:14:50|15336.2|15334.2|15336.7|15334.7|15337|15335|15336.2|15334.2|108
1629983700000|2021-08-26 13:15:00|15337.1|15335.1|15336.5|15334.5|15337.1|15335.1|15335.8|15333.8|38
1629983710000|2021-08-26 13:15:10|15336.6|15334.6|15336.3|15334.3|15336.8|15334.8|15336.2|15334.2|17
1629983720000|2021-08-26 13:15:20|15336.5|15334.5|15336.1|15334.1|15336.6|15334.6|15335.8|15333.8|16
1629983730000|2021-08-26 13:15:30|15336.2|15334.2|15335.8|15333.8|15336.2|15334.2|15335|15333|33
1629983740000|2021-08-26 13:15:40|15335.7|15333.7|15336|15334|15336.1|15334.1|15335.3|15333.3|14
1629983750000|2021-08-26 13:15:50|15335.8|15333.8|15336.7|15334.7|15336.7|15334.7|15335.8|15333.8|19
1629983760000|2021-08-26 13:16:00|15336.6|15334.6|15336.5|15334.5|15336.6|15334.6|15336.1|15334.1|12
1629983770000|2021-08-26 13:16:10|15336.6|15334.6|15338.1|15336.1|15338.3|15336.3|15336.5|15334.5|90
1629983780000|2021-08-26 13:16:20|15338|15336|15337.6|15335.6|15338.3|15336.3|15337.6|15335.6|37
1629983790000|2021-08-26 13:16:30|15337.5|15335.5|15338.7|15336.7|15339.1|15337.1|15337|15335|51
1629983800000|2021-08-26 13:16:40|15338.6|15336.6|15338.3|15336.3|15339.2|15337.2|15338.3|15336.3|48
1629983810000|2021-08-26 13:16:50|15338.1|15336.1|15337.1|15335.1|15338.7|15336.7|15337.1|15335.1|48
1629983820000|2021-08-26 13:17:00|15337.2|15335.2|15337.5|15335.5|15337.7|15335.7|15336.5|15334.5|47
1629983830000|2021-08-26 13:17:10|15337.6|15335.6|15338.3|15336.3|15338.6|15336.6|15337.5|15335.5|9
1629983840000|2021-08-26 13:17:20|15338.2|15336.2|15338.6|15336.6|15338.6|15336.6|15337.7|15335.7|25
1629983850000|2021-08-26 13:17:30|15338.7|15336.7|15338.6|15336.6|15339|15337|15338.2|15336.2|31
1629983860000|2021-08-26 13:17:40|15338.7|15336.7|15337.3|15335.3|15338.7|15336.7|15337.1|15335.1|38
1629983870000|2021-08-26 13:17:50|15337.5|15335.5|15336.1|15334.1|15337.6|15335.6|15336.1|15334.1|26
1629983880000|2021-08-26 13:18:00|15336|15334|15335.8|15333.8|15336.2|15334.2|15335.5|15333.5|53
1629983890000|2021-08-26 13:18:10|15336.1|15334.1|15336.3|15334.3|15336.6|15334.6|15335.8|15333.8|18
1629983900000|2021-08-26 13:18:20|15336.2|15334.2|15336|15334|15336.5|15334.5|15335.7|15333.7|41
1629983910000|2021-08-26 13:18:30|15336.1|15334.1|15336|15334|15336.2|15334.2|15335.7|15333.7|13
1629983920000|2021-08-26 13:18:40|15336.2|15334.2|15335.7|15333.7|15336.2|15334.2|15335.7|15333.7|23
1629983930000|2021-08-26 13:18:50|15336.1|15334.1|15336.3|15334.3|15336.6|15334.6|15336|15334|41
1629983940000|2021-08-26 13:19:00|15336.5|15334.5|15338.7|15336.7|15338.7|15336.7|15336.5|15334.5|131
1629983950000|2021-08-26 13:19:10|15338.2|15336.2|15338|15336|15338.3|15336.3|15337.5|15335.5|32
1629983960000|2021-08-26 13:19:20|15338.1|15336.1|15338.2|15336.2|15338.5|15336.5|15338.1|15336.1|9
1629983970000|2021-08-26 13:19:30|15338.3|15336.3|15339.5|15337.5|15339.7|15337.7|15338.3|15336.3|49
1629983980000|2021-08-26 13:19:40|15339.6|15337.6|15337.6|15335.6|15339.7|15337.7|15337.5|15335.5|71
1629983990000|2021-08-26 13:19:50|15337.7|15335.7|15336.8|15334.8|15338|15336|15336.7|15334.7|50
1629984000000|2021-08-26 13:20:00|15336.7|15334.7|15337.1|15335.1|15337.2|15335.2|15336.1|15334.1|55
1629984010000|2021-08-26 13:20:10|15337.2|15335.2|15338|15336|15338|15336|15336.8|15334.8|29
1629984020000|2021-08-26 13:20:20|15337.8|15335.8|15338.3|15336.3|15338.6|15336.6|15337.8|15335.8|58
1629984030000|2021-08-26 13:20:30|15338.5|15336.5|15339.1|15337.1|15339.7|15337.7|15338.1|15336.1|56
1629984040000|2021-08-26 13:20:40|15339.2|15337.2|15338.8|15336.8|15339.5|15337.5|15338.7|15336.7|20
1629984050000|2021-08-26 13:20:50|15338.7|15336.7|15338.6|15336.6|15338.8|15336.8|15338.6|15336.6|13
1629984060000|2021-08-26 13:21:00|15338.7|15336.7|15339.3|15337.3|15339.6|15337.6|15338.6|15336.6|39
1629984070000|2021-08-26 13:21:10|15339.5|15337.5|15339|15337|15339.5|15337.5|15338.5|15336.5|24
1629984080000|2021-08-26 13:21:20|15338.8|15336.8|15339.1|15337.1|15339.3|15337.3|15338.3|15336.3|22
1629984090000|2021-08-26 13:21:30|15339.2|15337.2|15340|15338|15340|15338|15339.2|15337.2|25
1629984100000|2021-08-26 13:21:40|15339.8|15337.8|15340|15338|15340.1|15338.1|15339.5|15337.5|31
1629984110000|2021-08-26 13:21:50|15339.8|15337.8|15339.6|15337.6|15341.2|15339.2|15339.6|15337.6|119
1629984120000|2021-08-26 13:22:00|15339.8|15337.8|15340.6|15338.6|15341.1|15339.1|15339.8|15337.8|44
1629984130000|2021-08-26 13:22:10|15340.8|15338.8|15339.5|15337.5|15340.8|15338.8|15339.2|15337.2|104
1629984140000|2021-08-26 13:22:20|15339.3|15337.3|15340.1|15338.1|15340.1|15338.1|15339.3|15337.3|23
1629984150000|2021-08-26 13:22:30|15340.2|15338.2|15339.1|15337.1|15340.3|15338.3|15339.1|15337.1|21
1629984160000|2021-08-26 13:22:40|15339.3|15337.3|15337.8|15335.8|15339.3|15337.3|15337.8|15335.8|85
1629984170000|2021-08-26 13:22:50|15337.7|15335.7|15337.8|15335.8|15338|15336|15336.5|15334.5|97
1629984180000|2021-08-26 13:23:00|15338|15336|15337.8|15335.8|15338.7|15336.7|15337.7|15335.7|40
1629984190000|2021-08-26 13:23:10|15337.7|15335.7|15338.3|15336.3|15338.3|15336.3|15337.5|15335.5|21
1629984200000|2021-08-26 13:23:20|15338.2|15336.2|15338.3|15336.3|15338.3|15336.3|15337.8|15335.8|18
1629984210000|2021-08-26 13:23:30|15338.2|15336.2|15339.1|15337.1|15339.5|15337.5|15338.2|15336.2|27
1629984220000|2021-08-26 13:23:40|15339|15337|15338.6|15336.6|15339.5|15337.5|15338.3|15336.3|22
1629984230000|2021-08-26 13:23:50|15338.5|15336.5|15338.6|15336.6|15339.5|15337.5|15338.2|15336.2|19
1629984240000|2021-08-26 13:24:00|15338.5|15336.5|15338.6|15336.6|15339|15337|15338.1|15336.1|21
1629984250000|2021-08-26 13:24:10|15338.7|15336.7|15339.3|15337.3|15339.7|15337.7|15338.6|15336.6|16
1629984260000|2021-08-26 13:24:20|15339.5|15337.5|15339.7|15337.7|15339.7|15337.7|15338.6|15336.6|27
1629984270000|2021-08-26 13:24:30|15339.8|15337.8|15338.3|15336.3|15339.8|15337.8|15338.1|15336.1|28
1629984280000|2021-08-26 13:24:40|15338.5|15336.5|15337.8|15335.8|15338.7|15336.7|15337.6|15335.6|19
1629984290000|2021-08-26 13:24:50|15338.1|15336.1|15337.6|15335.6|15338.1|15336.1|15337.6|15335.6|7
1629984300000|2021-08-26 13:25:00|15339.1|15337.1|15343.2|15341.2|15343.5|15341.5|15339.1|15337.1|257
1629984310000|2021-08-26 13:25:10|15343|15341|15342|15340|15343.3|15341.3|15341.5|15339.5|169
1629984320000|2021-08-26 13:25:20|15341.7|15339.7|15341.5|15339.5|15342.2|15340.2|15341.1|15339.1|57
1629984330000|2021-08-26 13:25:30|15341.3|15339.3|15340.3|15338.3|15341.7|15339.7|15340.3|15338.3|119
1629984340000|2021-08-26 13:25:40|15340.2|15338.2|15340.7|15338.7|15340.7|15338.7|15340.1|15338.1|40
1629984350000|2021-08-26 13:25:50|15340.6|15338.6|15341.1|15339.1|15341.5|15339.5|15340.6|15338.6|35
1629984360000|2021-08-26 13:26:00|15341.2|15339.2|15342|15340|15342.3|15340.3|15340.8|15338.8|49
1629984370000|2021-08-26 13:26:10|15342.1|15340.1|15340.8|15338.8|15342.2|15340.2|15340.7|15338.7|28
1629984380000|2021-08-26 13:26:20|15340.7|15338.7|15339.7|15337.7|15340.8|15338.8|15339.6|15337.6|27
1629984390000|2021-08-26 13:26:30|15340|15338|15338.5|15336.5|15340|15338|15338.3|15336.3|56
1629984400000|2021-08-26 13:26:40|15338.3|15336.3|15339.2|15337.2|15339.8|15337.8|15338.3|15336.3|52
1629984410000|2021-08-26 13:26:50|15339.3|15337.3|15337.8|15335.8|15339.3|15337.3|15337.6|15335.6|47
1629984420000|2021-08-26 13:27:00|15337.7|15335.7|15339.1|15337.1|15339.1|15337.1|15337.7|15335.7|45
1629984430000|2021-08-26 13:27:10|15339.2|15337.2|15339.8|15337.8|15340|15338|15339.1|15337.1|18
1629984440000|2021-08-26 13:27:20|15340.1|15338.1|15340.2|15338.2|15341|15339|15340|15338|32
1629984450000|2021-08-26 13:27:30|15340|15338|15341|15339|15341.1|15339.1|15340|15338|36
1629984460000|2021-08-26 13:27:40|15340.7|15338.7|15339.8|15337.8|15340.7|15338.7|15339.7|15337.7|30
1629984470000|2021-08-26 13:27:50|15339.6|15337.6|15339.1|15337.1|15339.6|15337.6|15338.8|15336.8|22
1629984480000|2021-08-26 13:28:00|15338.6|15336.6|15336.7|15334.7|15338.6|15336.6|15336.7|15334.7|153
1629984490000|2021-08-26 13:28:10|15336.5|15334.5|15337|15335|15337.8|15335.8|15336.5|15334.5|78
1629984500000|2021-08-26 13:28:20|15337.1|15335.1|15336.8|15334.8|15337.1|15335.1|15336.5|15334.5|28
1629984510000|2021-08-26 13:28:30|15336.7|15334.7|15336.5|15334.5|15337.2|15335.2|15335.8|15333.8|74
1629984520000|2021-08-26 13:28:40|15336.2|15334.2|15336.5|15334.5|15336.8|15334.8|15335.7|15333.7|88
1629984530000|2021-08-26 13:28:50|15336.3|15334.3|15336.2|15334.2|15336.3|15334.3|15335.1|15333.1|101
1629984540000|2021-08-26 13:29:00|15336.1|15334.1|15337.3|15335.3|15338|15336|15336.1|15334.1|61
1629984550000|2021-08-26 13:29:10|15337.2|15335.2|15339.6|15337.6|15339.7|15337.7|15337|15335|120
1629984560000|2021-08-26 13:29:20|15339.5|15337.5|15339.5|15337.5|15340|15338|15339.1|15337.1|50
1629984570000|2021-08-26 13:29:30|15339.7|15337.7|15339.2|15337.2|15339.7|15337.7|15339|15337|45
1629984580000|2021-08-26 13:29:40|15339.3|15337.3|15339.1|15337.1|15339.5|15337.5|15338.7|15336.7|64
1629984590000|2021-08-26 13:29:50|15339.2|15337.2|15341.1|15339.1|15341.7|15339.7|15338.8|15336.8|241
1629984600000|2021-08-26 13:30:00|15340.6|15339.6|15344.3|15343.3|15349.3|15348.3|15340.6|15339.6|1480
1629984610000|2021-08-26 13:30:10|15344.6|15343.6|15350.6|15349.6|15351.6|15350.6|15343.3|15342.3|1006
1629984620000|2021-08-26 13:30:20|15350.3|15349.3|15352.7|15351.7|15353.6|15352.6|15350.3|15349.3|715
1629984630000|2021-08-26 13:30:30|15352.8|15351.8|15351.3|15350.3|15353.3|15352.3|15348.6|15347.6|509
1629984640000|2021-08-26 13:30:40|15351.2|15350.2|15355.7|15354.7|15357.2|15356.2|15351.1|15350.1|696
1629984650000|2021-08-26 13:30:50|15356.1|15355.1|15357.6|15356.6|15361.2|15360.2|15355.1|15354.1|797
1629984660000|2021-08-26 13:31:00|15357.8|15356.8|15361.8|15360.8|15364|15363|15357|15356|808
1629984670000|2021-08-26 13:31:10|15361.7|15360.7|15357.5|15356.5|15362|15361|15357.3|15356.3|556
1629984680000|2021-08-26 13:31:20|15357.7|15356.7|15355.5|15354.5|15358.1|15357.1|15355.5|15354.5|454
1629984690000|2021-08-26 13:31:30|15355.1|15354.1|15359.2|15358.2|15360.8|15359.8|15355.1|15354.1|489
1629984700000|2021-08-26 13:31:40|15359.1|15358.1|15357.3|15356.3|15359.3|15358.3|15356|15355|382
1629984710000|2021-08-26 13:31:50|15357.5|15356.5|15356.7|15355.7|15359.8|15358.8|15356.2|15355.2|487
1629984720000|2021-08-26 13:32:00|15356.8|15355.8|15358.8|15357.8|15359.5|15358.5|15356.5|15355.5|379
1629984730000|2021-08-26 13:32:10|15358.7|15357.7|15357.3|15356.3|15360.2|15359.2|15357|15356|334
1629984740000|2021-08-26 13:32:20|15357.5|15356.5|15356.3|15355.3|15358.5|15357.5|15355.8|15354.8|320
1629984750000|2021-08-26 13:32:30|15356.5|15355.5|15354.3|15353.3|15359.6|15358.6|15354.2|15353.2|406
1629984760000|2021-08-26 13:32:40|15354.5|15353.5|15354.8|15353.8|15357.6|15356.6|15350.7|15349.7|688
1629984770000|2021-08-26 13:32:50|15354.3|15353.3|15359.2|15358.2|15359.8|15358.8|15354.3|15353.3|398
1629984780000|2021-08-26 13:33:00|15359.3|15358.3|15363.8|15362.8|15365.6|15364.6|15359.2|15358.2|1055
1629984790000|2021-08-26 13:33:10|15364|15363|15361.6|15360.6|15364|15363|15361.6|15360.6|356
1629984800000|2021-08-26 13:33:20|15361.8|15360.8|15355.7|15354.7|15361.8|15360.8|15355.2|15354.2|671
1629984810000|2021-08-26 13:33:30|15355.6|15354.6|15357.8|15356.8|15359.1|15358.1|15354.7|15353.7|382
1629984820000|2021-08-26 13:33:40|15358.5|15357.5|15354.6|15353.6|15358.5|15357.5|15354|15353|297
1629984830000|2021-08-26 13:33:50|15354.8|15353.8|15356.6|15355.6|15357.2|15356.2|15354.7|15353.7|305
1629984840000|2021-08-26 13:34:00|15356.7|15355.7|15356.2|15355.2|15357.6|15356.6|15355.2|15354.2|410
1629984850000|2021-08-26 13:34:10|15356.7|15355.7|15358|15357|15359.7|15358.7|15356.6|15355.6|400
1629984860000|2021-08-26 13:34:20|15358.1|15357.1|15358.8|15357.8|15359.6|15358.6|15357.2|15356.2|303
1629984870000|2021-08-26 13:34:30|15358.7|15357.7|15360.2|15359.2|15361.7|15360.7|15358.3|15357.3|482
1629984880000|2021-08-26 13:34:40|15360.6|15359.6|15358.5|15357.5|15360.6|15359.6|15357.5|15356.5|272
1629984890000|2021-08-26 13:34:50|15358.3|15357.3|15358.8|15357.8|15358.8|15357.8|15356.1|15355.1|270
1629984900000|2021-08-26 13:35:00|15358.7|15357.7|15354.3|15353.3|15359|15358|15352.3|15351.3|779
1629984910000|2021-08-26 13:35:10|15354.2|15353.2|15351|15350|15358.3|15357.3|15350.1|15349.1|1140
1629984920000|2021-08-26 13:35:20|15351.1|15350.1|15354.3|15353.3|15354.3|15353.3|15350.8|15349.8|513
1629984930000|2021-08-26 13:35:30|15354.2|15353.2|15353.2|15352.2|15355.2|15354.2|15352.6|15351.6|334
1629984940000|2021-08-26 13:35:40|15353.1|15352.1|15352.3|15351.3|15353.8|15352.8|15351|15350|294
1629984950000|2021-08-26 13:35:50|15352.7|15351.7|15347.7|15346.7|15353|15352|15347.5|15346.5|525
1629984960000|2021-08-26 13:36:00|15348.2|15347.2|15347.6|15346.6|15349.3|15348.3|15346|15345|648
1629984970000|2021-08-26 13:36:10|15347.8|15346.8|15347.1|15346.1|15347.8|15346.8|15344.7|15343.7|514
1629984980000|2021-08-26 13:36:20|15346.7|15345.7|15350.2|15349.2|15351.6|15350.6|15346.6|15345.6|481
1629984990000|2021-08-26 13:36:30|15350.3|15349.3|15352.5|15351.5|15353.1|15352.1|15350.1|15349.1|460
1629985000000|2021-08-26 13:36:40|15352.6|15351.6|15352.3|15351.3|15352.6|15351.6|15349.3|15348.3|359
1629985010000|2021-08-26 13:36:50|15352.2|15351.2|15353.7|15352.7|15353.7|15352.7|15351.5|15350.5|185
1629985020000|2021-08-26 13:37:00|15354|15353|15354|15353|15356.2|15355.2|15353|15352|555
1629985030000|2021-08-26 13:37:10|15354.2|15353.2|15351.2|15350.2|15356|15355|15350.2|15349.2|340
1629985040000|2021-08-26 13:37:20|15351.1|15350.1|15348.5|15347.5|15352|15351|15347.8|15346.8|339
1629985050000|2021-08-26 13:37:30|15349.1|15348.1|15350.6|15349.6|15352.7|15351.7|15348.3|15347.3|422
1629985060000|2021-08-26 13:37:40|15350.7|15349.7|15348.6|15347.6|15351.6|15350.6|15348.2|15347.2|218
1629985070000|2021-08-26 13:37:50|15348.7|15347.7|15350|15349|15350.3|15349.3|15347.6|15346.6|276
1629985080000|2021-08-26 13:38:00|15350.1|15349.1|15348|15347|15350.2|15349.2|15347.2|15346.2|267
1629985090000|2021-08-26 13:38:10|15348.1|15347.1|15351.8|15350.8|15352.5|15351.5|15348.1|15347.1|264
1629985100000|2021-08-26 13:38:20|15351.3|15350.3|15350.7|15349.7|15352.5|15351.5|15350.5|15349.5|241
1629985110000|2021-08-26 13:38:30|15350.8|15349.8|15350.5|15349.5|15351.8|15350.8|15350|15349|97
1629985120000|2021-08-26 13:38:40|15350.3|15349.3|15345.7|15344.7|15351.2|15350.2|15345.6|15344.6|359
1629985130000|2021-08-26 13:38:50|15345.8|15344.8|15347.1|15346.1|15347.6|15346.6|15343.5|15342.5|517
1629985140000|2021-08-26 13:39:00|15346.8|15345.8|15348.7|15347.7|15349|15348|15345.6|15344.6|275
1629985150000|2021-08-26 13:39:10|15349.1|15348.1|15348|15347|15349.1|15348.1|15346|15345|222
1629985160000|2021-08-26 13:39:20|15347.7|15346.7|15351.7|15350.7|15352.6|15351.6|15347.2|15346.2|552
1629985170000|2021-08-26 13:39:30|15351.5|15350.5|15352.3|15351.3|15354.3|15353.3|15351.1|15350.1|572
1629985180000|2021-08-26 13:39:40|15352.2|15351.2|15350.7|15349.7|15352.2|15351.2|15348.2|15347.2|525
1629985190000|2021-08-26 13:39:50|15350.5|15349.5|15350.7|15349.7|15351.7|15350.7|15349.6|15348.6|266
1629985200000|2021-08-26 13:40:00|15350.5|15349.5|15350.5|15349.5|15353.8|15352.8|15349.7|15348.7|528
1629985210000|2021-08-26 13:40:10|15350.1|15349.1|15348.5|15347.5|15351|15350|15346.6|15345.6|374
1629985220000|2021-08-26 13:40:20|15348.6|15347.6|15349.3|15348.3|15350.2|15349.2|15347.5|15346.5|281
1629985230000|2021-08-26 13:40:30|15349.1|15348.1|15351.5|15350.5|15352.6|15351.6|15348.2|15347.2|335
1629985240000|2021-08-26 13:40:40|15351.6|15350.6|15349.1|15348.1|15351.8|15350.8|15348.8|15347.8|265
1629985250000|2021-08-26 13:40:50|15348.8|15347.8|15352|15351|15352.6|15351.6|15347.8|15346.8|425
1629985260000|2021-08-26 13:41:00|15351.8|15350.8|15356.2|15355.2|15357.8|15356.8|15351.8|15350.8|875
1629985270000|2021-08-26 13:41:10|15356.6|15355.6|15352.1|15351.1|15356.8|15355.8|15351.8|15350.8|500
1629985280000|2021-08-26 13:41:20|15352.2|15351.2|15351.1|15350.1|15352.7|15351.7|15350.1|15349.1|318
1629985290000|2021-08-26 13:41:30|15351|15350|15348.6|15347.6|15351|15350|15345.7|15344.7|621
1629985300000|2021-08-26 13:41:40|15348.3|15347.3|15346.7|15345.7|15348.6|15347.6|15346.1|15345.1|360
1629985310000|2021-08-26 13:41:50|15346.8|15345.8|15348.6|15347.6|15351|15350|15345.7|15344.7|350
1629985320000|2021-08-26 13:42:00|15349.2|15348.2|15350.8|15349.8|15353.5|15352.5|15349.2|15348.2|351
1629985330000|2021-08-26 13:42:10|15350.7|15349.7|15351.8|15350.8|15352.2|15351.2|15349.7|15348.7|214
1629985340000|2021-08-26 13:42:20|15351.7|15350.7|15350|15349|15352.8|15351.8|15349.8|15348.8|234
1629985350000|2021-08-26 13:42:30|15350.2|15349.2|15352.3|15351.3|15352.7|15351.7|15349.3|15348.3|157
1629985360000|2021-08-26 13:42:40|15352.5|15351.5|15354.5|15353.5|15354.5|15353.5|15351|15350|246
1629985370000|2021-08-26 13:42:50|15354.2|15353.2|15352.3|15351.3|15355.2|15354.2|15352.3|15351.3|232
1629985380000|2021-08-26 13:43:00|15351.6|15350.6|15352.7|15351.7|15353.1|15352.1|15351.5|15350.5|259
1629985390000|2021-08-26 13:43:10|15352.6|15351.6|15352.7|15351.7|15354.5|15353.5|15352|15351|255
1629985400000|2021-08-26 13:43:20|15352.8|15351.8|15354|15353|15355.8|15354.8|15352.3|15351.3|335
1629985410000|2021-08-26 13:43:30|15354.2|15353.2|15353|15352|15354.7|15353.7|15352.6|15351.6|257
1629985420000|2021-08-26 13:43:40|15353.1|15352.1|15352.6|15351.6|15353.7|15352.7|15352.2|15351.2|193
1629985430000|2021-08-26 13:43:50|15352.7|15351.7|15357.5|15356.5|15357.5|15356.5|15351.5|15350.5|366
1629985440000|2021-08-26 13:44:00|15357.6|15356.6|15357.7|15356.7|15359.5|15358.5|15355.5|15354.5|628
1629985450000|2021-08-26 13:44:10|15358.1|15357.1|15357|15356|15358.7|15357.7|15355.2|15354.2|269
1629985460000|2021-08-26 13:44:20|15356.8|15355.8|15356.1|15355.1|15357.3|15356.3|15355.5|15354.5|319
1629985470000|2021-08-26 13:44:30|15356.2|15355.2|15352.7|15351.7|15356.3|15355.3|15352.5|15351.5|332
1629985480000|2021-08-26 13:44:40|15352.8|15351.8|15353|15352|15355.7|15354.7|15352.6|15351.6|212
1629985490000|2021-08-26 13:44:50|15353.2|15352.2|15356|15355|15356.2|15355.2|15353|15352|216
1629985500000|2021-08-26 13:45:00|15355.8|15354.8|15364.1|15363.1|15365.7|15364.7|15355.7|15354.7|1077
1629985510000|2021-08-26 13:45:10|15364|15363|15365.7|15364.7|15368|15367|15363.2|15362.2|937
1629985520000|2021-08-26 13:45:20|15365.6|15364.6|15364|15363|15366.2|15365.2|15363.5|15362.5|292
1629985530000|2021-08-26 13:45:30|15364.2|15363.2|15360.5|15359.5|15364.3|15363.3|15360.5|15359.5|448
1629985540000|2021-08-26 13:45:40|15360.2|15359.2|15357.3|15356.3|15362.1|15361.1|15357|15356|442
1629985550000|2021-08-26 13:45:50|15357.6|15356.6|15359|15358|15359.6|15358.6|15357.2|15356.2|199
1629985560000|2021-08-26 13:46:00|15359.2|15358.2|15362.6|15361.6|15363.8|15362.8|15358.8|15357.8|428
1629985570000|2021-08-26 13:46:10|15362.7|15361.7|15361.3|15360.3|15363.3|15362.3|15360.8|15359.8|218
1629985580000|2021-08-26 13:46:20|15361|15360|15361|15360|15361.8|15360.8|15360.3|15359.3|173
1629985590000|2021-08-26 13:46:30|15360.8|15359.8|15361.7|15360.7|15362.7|15361.7|15360.2|15359.2|200
1629985600000|2021-08-26 13:46:40|15362.1|15361.1|15360.5|15359.5|15362.1|15361.1|15360.2|15359.2|240
1629985610000|2021-08-26 13:46:50|15360.6|15359.6|15357.7|15356.7|15360.6|15359.6|15357.6|15356.6|275
1629985620000|2021-08-26 13:47:00|15357.6|15356.6|15358.8|15357.8|15359.2|15358.2|15356.5|15355.5|355
1629985630000|2021-08-26 13:47:10|15359|15358|15359.7|15358.7|15360.2|15359.2|15358.1|15357.1|145
1629985640000|2021-08-26 13:47:20|15359.3|15358.3|15359.6|15358.6|15362.2|15361.2|15359.2|15358.2|255
1629985650000|2021-08-26 13:47:30|15359.7|15358.7|15359|15358|15359.7|15358.7|15357.7|15356.7|164
1629985660000|2021-08-26 13:47:40|15359.1|15358.1|15359.8|15358.8|15362.1|15361.1|15358.7|15357.7|258
1629985670000|2021-08-26 13:47:50|15359.7|15358.7|15362.7|15361.7|15363.3|15362.3|15359.7|15358.7|250
1629985680000|2021-08-26 13:48:00|15362.6|15361.6|15364|15363|15364.2|15363.2|15361.8|15360.8|355
1629985690000|2021-08-26 13:48:10|15363.6|15362.6|15363.5|15362.5|15363.6|15362.6|15361|15360|244
1629985700000|2021-08-26 13:48:20|15363.3|15362.3|15363.7|15362.7|15365.1|15364.1|15363.2|15362.2|298
1629985710000|2021-08-26 13:48:30|15363.6|15362.6|15365.8|15364.8|15366.8|15365.8|15362.7|15361.7|343
1629985720000|2021-08-26 13:48:40|15366|15365|15363.8|15362.8|15366.3|15365.3|15363.7|15362.7|240
1629985730000|2021-08-26 13:48:50|15363.7|15362.7|15361.2|15360.2|15364.6|15363.6|15361.2|15360.2|244
1629985740000|2021-08-26 13:49:00|15361.3|15360.3|15364.1|15363.1|15364.5|15363.5|15360.8|15359.8|264
1629985750000|2021-08-26 13:49:10|15364.2|15363.2|15364.7|15363.7|15364.7|15363.7|15362.8|15361.8|242
1629985760000|2021-08-26 13:49:20|15364.6|15363.6|15365.1|15364.1|15365.1|15364.1|15363.3|15362.3|208
1629985770000|2021-08-26 13:49:30|15365.3|15364.3|15361|15360|15365.5|15364.5|15360.6|15359.6|205
1629985780000|2021-08-26 13:49:40|15360.7|15359.7|15360.3|15359.3|15362|15361|15360|15359|224
1629985790000|2021-08-26 13:49:50|15360.5|15359.5|15358.6|15357.6|15361.7|15360.7|15358.2|15357.2|226
1629985800000|2021-08-26 13:50:00|15358.7|15357.7|15353.3|15352.3|15358.8|15357.8|15352.3|15351.3|737
1629985810000|2021-08-26 13:50:10|15353.2|15352.2|15354|15353|15354.5|15353.5|15351.5|15350.5|419
1629985820000|2021-08-26 13:50:20|15354.2|15353.2|15352.7|15351.7|15354.7|15353.7|15351|15350|380
1629985830000|2021-08-26 13:50:30|15352.6|15351.6|15354.3|15353.3|15355.7|15354.7|15352.3|15351.3|336
1629985840000|2021-08-26 13:50:40|15354.2|15353.2|15357.3|15356.3|15358.6|15357.6|15354.2|15353.2|376
1629985850000|2021-08-26 13:50:50|15357.5|15356.5|15356.8|15355.8|15358.2|15357.2|15355.7|15354.7|164
1629985860000|2021-08-26 13:51:00|15356.7|15355.7|15359.6|15358.6|15360.3|15359.3|15355.8|15354.8|350
1629985870000|2021-08-26 13:51:10|15359.8|15358.8|15357|15356|15360|15359|15355.6|15354.6|247
1629985880000|2021-08-26 13:51:20|15357.1|15356.1|15358|15357|15358|15357|15356|15355|106
1629985890000|2021-08-26 13:51:30|15357.8|15356.8|15357.6|15356.6|15359.1|15358.1|15356.6|15355.6|128
1629985900000|2021-08-26 13:51:40|15357.7|15356.7|15356.5|15355.5|15358.2|15357.2|15356|15355|112
1629985910000|2021-08-26 13:51:50|15356.6|15355.6|15358.3|15357.3|15358.5|15357.5|15356.1|15355.1|149
1629985920000|2021-08-26 13:52:00|15358.2|15357.2|15356.3|15355.3|15358.2|15357.2|15354.5|15353.5|268
1629985930000|2021-08-26 13:52:10|15356.5|15355.5|15356|15355|15357.1|15356.1|15355.3|15354.3|120
1629985940000|2021-08-26 13:52:20|15356.1|15355.1|15357.2|15356.2|15357.6|15356.6|15354.7|15353.7|162
1629985950000|2021-08-26 13:52:30|15357.1|15356.1|15357|15356|15358.5|15357.5|15356.6|15355.6|214
1629985960000|2021-08-26 13:52:40|15357.1|15356.1|15357|15356|15357.5|15356.5|15355.7|15354.7|108
1629985970000|2021-08-26 13:52:50|15357.2|15356.2|15360.6|15359.6|15360.6|15359.6|15356.3|15355.3|180
1629985980000|2021-08-26 13:53:00|15360.3|15359.3|15359.5|15358.5|15361.7|15360.7|15357.5|15356.5|349
1629985990000|2021-08-26 13:53:10|15359.3|15358.3|15359.3|15358.3|15360|15359|15357.5|15356.5|155
1629986000000|2021-08-26 13:53:20|15359.2|15358.2|15357.6|15356.6|15359.2|15358.2|15356.7|15355.7|120
1629986010000|2021-08-26 13:53:30|15357.5|15356.5|15356.7|15355.7|15357.6|15356.6|15355.2|15354.2|218
1629986020000|2021-08-26 13:53:40|15357|15356|15355.5|15354.5|15357.7|15356.7|15355.2|15354.2|149
1629986030000|2021-08-26 13:53:50|15355|15354|15353.2|15352.2|15355.1|15354.1|15352.5|15351.5|376
1629986040000|2021-08-26 13:54:00|15352.8|15351.8|15356.1|15355.1|15357.1|15356.1|15352.5|15351.5|252
1629986050000|2021-08-26 13:54:10|15355.8|15354.8|15357.1|15356.1|15358|15357|15354.6|15353.6|223
1629986060000|2021-08-26 13:54:20|15357.2|15356.2|15357.2|15356.2|15358.1|15357.1|15354.8|15353.8|152
1629986070000|2021-08-26 13:54:30|15357.3|15356.3|15353.2|15352.2|15357.6|15356.6|15352.1|15351.1|342
1629986080000|2021-08-26 13:54:40|15352.8|15351.8|15353.1|15352.1|15353.8|15352.8|15352|15351|249
1629986090000|2021-08-26 13:54:50|15353|15352|15354.3|15353.3|15355.6|15354.6|15352.8|15351.8|193
1629986100000|2021-08-26 13:55:00|15354.2|15353.2|15355.3|15354.3|15356.7|15355.7|15352.2|15351.2|356
1629986110000|2021-08-26 13:55:10|15355.5|15354.5|15353.8|15352.8|15355.5|15354.5|15352.6|15351.6|155
1629986120000|2021-08-26 13:55:20|15354|15353|15355.3|15354.3|15356.7|15355.7|15353.3|15352.3|136
1629986130000|2021-08-26 13:55:30|15355.1|15354.1|15357.1|15356.1|15357.3|15356.3|15354.6|15353.6|183
1629986140000|2021-08-26 13:55:40|15357|15356|15357.5|15356.5|15359.5|15358.5|15356.7|15355.7|297
1629986150000|2021-08-26 13:55:50|15357.6|15356.6|15355.6|15354.6|15358.3|15357.3|15355.1|15354.1|190
1629986160000|2021-08-26 13:56:00|15355.5|15354.5|15358.6|15357.6|15359.2|15358.2|15355.5|15354.5|174
1629986170000|2021-08-26 13:56:10|15358.7|15357.7|15359.7|15358.7|15360.2|15359.2|15358.2|15357.2|182
1629986180000|2021-08-26 13:56:20|15359.5|15358.5|15359.2|15358.2|15359.7|15358.7|15358.5|15357.5|204
1629986190000|2021-08-26 13:56:30|15359|15358|15358|15357|15359.5|15358.5|15356|15355|189
1629986200000|2021-08-26 13:56:40|15357.8|15356.8|15357.7|15356.7|15358.1|15357.1|15356.3|15355.3|185
1629986210000|2021-08-26 13:56:50|15357.8|15356.8|15358.1|15357.1|15358.8|15357.8|15356.7|15355.7|129
1629986220000|2021-08-26 13:57:00|15358|15357|15355.1|15354.1|15358.1|15357.1|15355.1|15354.1|143
1629986230000|2021-08-26 13:57:10|15355.2|15354.2|15355.5|15354.5|15356.8|15355.8|15355|15354|133
1629986240000|2021-08-26 13:57:20|15355.3|15354.3|15351.6|15350.6|15355.7|15354.7|15351.6|15350.6|538
1629986250000|2021-08-26 13:57:30|15351.3|15350.3|15354.1|15353.1|15354.6|15353.6|15351.3|15350.3|220
1629986260000|2021-08-26 13:57:40|15354|15353|15352.1|15351.1|15354.3|15353.3|15351.7|15350.7|328
1629986270000|2021-08-26 13:57:50|15352|15351|15350.7|15349.7|15353.6|15352.6|15350.3|15349.3|290
1629986280000|2021-08-26 13:58:00|15350.6|15349.6|15351.2|15350.2|15351.7|15350.7|15349.1|15348.1|455
1629986290000|2021-08-26 13:58:10|15351.1|15350.1|15350|15349|15352|15351|15349.8|15348.8|138
1629986300000|2021-08-26 13:58:20|15350.1|15349.1|15350.8|15349.8|15351.3|15350.3|15349.5|15348.5|92
1629986310000|2021-08-26 13:58:30|15350.7|15349.7|15349.1|15348.1|15350.7|15349.7|15348.8|15347.8|144
1629986320000|2021-08-26 13:58:40|15349|15348|15350.5|15349.5|15351.1|15350.1|15348.8|15347.8|242
1629986330000|2021-08-26 13:58:50|15350.6|15349.6|15347.2|15346.2|15350.7|15349.7|15347|15346|373
1629986340000|2021-08-26 13:59:00|15347.1|15346.1|15345.8|15344.8|15349.1|15348.1|15344.2|15343.2|616
1629986350000|2021-08-26 13:59:10|15345.6|15344.6|15343|15342|15346.2|15345.2|15340.5|15339.5|771
1629986360000|2021-08-26 13:59:20|15342.8|15341.8|15345.1|15344.1|15345.5|15344.5|15342.5|15341.5|306
1629986370000|2021-08-26 13:59:30|15345.2|15344.2|15344|15343|15345.8|15344.8|15343.5|15342.5|261
1629986380000|2021-08-26 13:59:40|15344.2|15343.2|15343.1|15342.1|15344.6|15343.6|15342.3|15341.3|171
1629986390000|2021-08-26 13:59:50|15343|15342|15341|15340|15343.1|15342.1|15340.7|15339.7|338
1629986400000|2021-08-26 14:00:00|15340.5|15339.5|15344.5|15343.5|15347|15346|15340.5|15339.5|694
1629986410000|2021-08-26 14:00:10|15344|15343|15345.8|15344.8|15346.2|15345.2|15343.5|15342.5|272
1629986420000|2021-08-26 14:00:20|15345.7|15344.7|15339.5|15338.5|15345.7|15344.7|15337.5|15336.5|813
1629986430000|2021-08-26 14:00:30|15339.8|15338.8|15341.2|15340.2|15342.7|15341.7|15339.7|15338.7|278
1629986440000|2021-08-26 14:00:40|15341.3|15340.3|15343.6|15342.6|15343.8|15342.8|15341.2|15340.2|221
1629986450000|2021-08-26 14:00:50|15343.7|15342.7|15342.3|15341.3|15344|15343|15342.3|15341.3|152
1629986460000|2021-08-26 14:01:00|15342.2|15341.2|15342.8|15341.8|15345|15344|15342|15341|229
1629986470000|2021-08-26 14:01:10|15343|15342|15343.2|15342.2|15343.2|15342.2|15340.7|15339.7|245
1629986480000|2021-08-26 14:01:20|15343.5|15342.5|15344.3|15343.3|15345.7|15344.7|15343.5|15342.5|174
1629986490000|2021-08-26 14:01:30|15344.6|15343.6|15344.6|15343.6|15346.5|15345.5|15344.1|15343.1|211
1629986500000|2021-08-26 14:01:40|15344.7|15343.7|15344.5|15343.5|15345.5|15344.5|15342.6|15341.6|159
1629986510000|2021-08-26 14:01:50|15344.2|15343.2|15343.1|15342.1|15344.6|15343.6|15342.3|15341.3|128
1629986520000|2021-08-26 14:02:00|15343.3|15342.3|15342.6|15341.6|15344.7|15343.7|15342.1|15341.1|133
1629986530000|2021-08-26 14:02:10|15342.5|15341.5|15345.1|15344.1|15345.2|15344.2|15342.2|15341.2|101
1629986540000|2021-08-26 14:02:20|15345|15344|15345.1|15344.1|15345.5|15344.5|15344|15343|106
1629986550000|2021-08-26 14:02:30|15345|15344|15344.2|15343.2|15345.7|15344.7|15343.8|15342.8|182
1629986560000|2021-08-26 14:02:40|15344.5|15343.5|15346.1|15345.1|15347.6|15346.6|15342.6|15341.6|328
1629986570000|2021-08-26 14:02:50|15346|15345|15346|15345|15346.8|15345.8|15344.7|15343.7|114
1629986580000|2021-08-26 14:03:00|15346.1|15345.1|15347|15346|15347.1|15346.1|15344.3|15343.3|203
1629986590000|2021-08-26 14:03:10|15347.1|15346.1|15349|15348|15349|15348|15346.3|15345.3|213
1629986600000|2021-08-26 14:03:20|15349.2|15348.2|15349.6|15348.6|15349.8|15348.8|15347.2|15346.2|300
1629986610000|2021-08-26 14:03:30|15349.7|15348.7|15350|15349|15350.7|15349.7|15349.5|15348.5|173
1629986620000|2021-08-26 14:03:40|15349.8|15348.8|15349|15348|15350|15349|15349|15348|179
1629986630000|2021-08-26 14:03:50|15348.6|15347.6|15348.7|15347.7|15349.5|15348.5|15348.2|15347.2|116
1629986640000|2021-08-26 14:04:00|15348.6|15347.6|15350.2|15349.2|15350.5|15349.5|15348.3|15347.3|163
1629986650000|2021-08-26 14:04:10|15350.3|15349.3|15353.1|15352.1|15353.1|15352.1|15350.1|15349.1|325
1629986660000|2021-08-26 14:04:20|15353|15352|15357|15356|15357|15356|15352.7|15351.7|612
1629986670000|2021-08-26 14:04:30|15357.1|15356.1|15359|15358|15359.2|15358.2|15357|15356|516
1629986680000|2021-08-26 14:04:40|15358.7|15357.7|15359.7|15358.7|15361.2|15360.2|15358.5|15357.5|383
1629986690000|2021-08-26 14:04:50|15359.6|15358.6|15361.6|15360.6|15361.7|15360.7|15358.8|15357.8|397
1629986700000|2021-08-26 14:05:00|15361.5|15360.5|15363.1|15362.1|15364.2|15363.2|15361.5|15360.5|515
1629986710000|2021-08-26 14:05:10|15363.2|15362.2|15358.5|15357.5|15363.2|15362.2|15357.6|15356.6|535
1629986720000|2021-08-26 14:05:20|15358.6|15357.6|15363.1|15362.1|15363.7|15362.7|15358.3|15357.3|384
1629986730000|2021-08-26 14:05:30|15363|15362|15362.8|15361.8|15364|15363|15362|15361|244
1629986740000|2021-08-26 14:05:40|15363|15362|15363.8|15362.8|15364.2|15363.2|15361.5|15360.5|212
1629986750000|2021-08-26 14:05:50|15363.7|15362.7|15366.6|15365.6|15366.6|15365.6|15363.2|15362.2|371
1629986760000|2021-08-26 14:06:00|15366.5|15365.5|15362.7|15361.7|15366.6|15365.6|15362.6|15361.6|304
1629986770000|2021-08-26 14:06:10|15362.8|15361.8|15366.8|15365.8|15366.8|15365.8|15362.5|15361.5|319
1629986780000|2021-08-26 14:06:20|15367|15366|15368.1|15367.1|15370.5|15369.5|15366.5|15365.5|736
1629986790000|2021-08-26 14:06:30|15368.2|15367.2|15368.6|15367.6|15369.8|15368.8|15368|15367|258
1629986800000|2021-08-26 14:06:40|15368.5|15367.5|15368.2|15367.2|15370.2|15369.2|15367.7|15366.7|241
1629986810000|2021-08-26 14:06:50|15368.1|15367.1|15368.3|15367.3|15370.2|15369.2|15367.8|15366.8|195
1629986820000|2021-08-26 14:07:00|15368.5|15367.5|15366|15365|15368.5|15367.5|15366|15365|270
1629986830000|2021-08-26 14:07:10|15366.2|15365.2|15363.3|15362.3|15366.2|15365.2|15363|15362|300
1629986840000|2021-08-26 14:07:20|15363.5|15362.5|15364.5|15363.5|15365.3|15364.3|15363.3|15362.3|146
1629986850000|2021-08-26 14:07:30|15364.3|15363.3|15364.8|15363.8|15366|15365|15363.6|15362.6|258
1629986860000|2021-08-26 14:07:40|15364.7|15363.7|15365|15364|15365.7|15364.7|15364.3|15363.3|109
1629986870000|2021-08-26 14:07:50|15365.1|15364.1|15365|15364|15367.6|15366.6|15364|15363|234
1629986880000|2021-08-26 14:08:00|15364.8|15363.8|15363.5|15362.5|15366|15365|15363.5|15362.5|134
1629986890000|2021-08-26 14:08:10|15363.3|15362.3|15363.5|15362.5|15364|15363|15362.5|15361.5|237
1629986900000|2021-08-26 14:08:20|15363.3|15362.3|15364.3|15363.3|15364.3|15363.3|15362.7|15361.7|141
1629986910000|2021-08-26 14:08:30|15364|15363|15365.7|15364.7|15366.3|15365.3|15363.3|15362.3|191
1629986920000|2021-08-26 14:08:40|15365.8|15364.8|15363.5|15362.5|15366.1|15365.1|15363|15362|88
1629986930000|2021-08-26 14:08:50|15363.3|15362.3|15363.7|15362.7|15364.1|15363.1|15362.5|15361.5|133
1629986940000|2021-08-26 14:09:00|15363.8|15362.8|15361.2|15360.2|15363.8|15362.8|15361.2|15360.2|231
1629986950000|2021-08-26 14:09:10|15361.3|15360.3|15365.3|15364.3|15365.5|15364.5|15361.2|15360.2|247
1629986960000|2021-08-26 14:09:20|15365.5|15364.5|15363.7|15362.7|15366.2|15365.2|15363|15362|281
1629986970000|2021-08-26 14:09:30|15363.5|15362.5|15362.6|15361.6|15363.5|15362.5|15362.1|15361.1|134
1629986980000|2021-08-26 14:09:40|15362.5|15361.5|15363.1|15362.1|15363.3|15362.3|15361.6|15360.6|181
1629986990000|2021-08-26 14:09:50|15363.6|15362.6|15363.5|15362.5|15364.5|15363.5|15363|15362|185
1629987000000|2021-08-26 14:10:00|15364.1|15363.1|15363|15362|15364.2|15363.2|15361.7|15360.7|283
1629987010000|2021-08-26 14:10:10|15362.8|15361.8|15363.8|15362.8|15365.1|15364.1|15362.6|15361.6|179
1629987020000|2021-08-26 14:10:20|15363.7|15362.7|15362|15361|15364.2|15363.2|15361.6|15360.6|133
1629987030000|2021-08-26 14:10:30|15361.8|15360.8|15360.7|15359.7|15362.1|15361.1|15360.7|15359.7|220
1629987040000|2021-08-26 14:10:40|15360.3|15359.3|15362.6|15361.6|15363.8|15362.8|15360.3|15359.3|214
1629987050000|2021-08-26 14:10:50|15362.5|15361.5|15361.1|15360.1|15362.6|15361.6|15360.1|15359.1|225
1629987060000|2021-08-26 14:11:00|15361.3|15360.3|15359.6|15358.6|15361.7|15360.7|15359.3|15358.3|331
1629987070000|2021-08-26 14:11:10|15359.8|15358.8|15360.3|15359.3|15360.6|15359.6|15358.3|15357.3|317
1629987080000|2021-08-26 14:11:20|15360|15359|15359.1|15358.1|15360.3|15359.3|15359.1|15358.1|158
1629987090000|2021-08-26 14:11:30|15359.2|15358.2|15360.1|15359.1|15360.1|15359.1|15358.5|15357.5|155
1629987100000|2021-08-26 14:11:40|15360|15359|15358.7|15357.7|15360.1|15359.1|15357.8|15356.8|226
1629987110000|2021-08-26 14:11:50|15358.8|15357.8|15359|15358|15359.3|15358.3|15358|15357|280
1629987120000|2021-08-26 14:12:00|15359.1|15358.1|15358.8|15357.8|15359.2|15358.2|15358.1|15357.1|242
1629987130000|2021-08-26 14:12:10|15359|15358|15358.7|15357.7|15361.1|15360.1|15358.6|15357.6|279
1629987140000|2021-08-26 14:12:20|15358.8|15357.8|15359.5|15358.5|15360.1|15359.1|15358.6|15357.6|134
1629987150000|2021-08-26 14:12:30|15359.8|15358.8|15361.1|15360.1|15361.1|15360.1|15359.6|15358.6|126
1629987160000|2021-08-26 14:12:40|15361|15360|15360.8|15359.8|15361.3|15360.3|15360.1|15359.1|109
1629987170000|2021-08-26 14:12:50|15360.6|15359.6|15360.8|15359.8|15361.3|15360.3|15359.3|15358.3|100
1629987180000|2021-08-26 14:13:00|15360.7|15359.7|15362.3|15361.3|15362.3|15361.3|15360.2|15359.2|145
1629987190000|2021-08-26 14:13:10|15362.5|15361.5|15363.1|15362.1|15363.7|15362.7|15362.2|15361.2|230
1629987200000|2021-08-26 14:13:20|15363|15362|15361.3|15360.3|15363.5|15362.5|15361.2|15360.2|205
1629987210000|2021-08-26 14:13:30|15361.2|15360.2|15359.5|15358.5|15363|15362|15359.3|15358.3|183
1629987220000|2021-08-26 14:13:40|15359.8|15358.8|15358.8|15357.8|15360|15359|15358.8|15357.8|223
1629987230000|2021-08-26 14:13:50|15359|15358|15359.1|15358.1|15360|15359|15358.3|15357.3|198
1629987240000|2021-08-26 14:14:00|15358.8|15357.8|15356|15355|15359.6|15358.6|15355.8|15354.8|386
1629987250000|2021-08-26 14:14:10|15355.8|15354.8|15358|15357|15359.1|15358.1|15355.8|15354.8|216
1629987260000|2021-08-26 14:14:20|15358.1|15357.1|15359.2|15358.2|15360.5|15359.5|15357.3|15356.3|206
1629987270000|2021-08-26 14:14:30|15359.3|15358.3|15359.3|15358.3|15360.1|15359.1|15358.7|15357.7|75
1629987280000|2021-08-26 14:14:40|15359.1|15358.1|15357.7|15356.7|15360.5|15359.5|15357.7|15356.7|122
1629987290000|2021-08-26 14:14:50|15357.6|15356.6|15355.6|15354.6|15358.1|15357.1|15354.6|15353.6|350
1629987300000|2021-08-26 14:15:00|15355.5|15354.5|15353.6|15352.6|15357|15356|15353.1|15352.1|373
1629987310000|2021-08-26 14:15:10|15353.5|15352.5|15355.2|15354.2|15355.6|15354.6|15353.5|15352.5|212
1629987320000|2021-08-26 14:15:20|15355.1|15354.1|15351.8|15350.8|15355.1|15354.1|15350.7|15349.7|457
1629987330000|2021-08-26 14:15:30|15351.7|15350.7|15351.7|15350.7|15352.3|15351.3|15350.8|15349.8|185
1629987340000|2021-08-26 14:15:40|15351.8|15350.8|15351.8|15350.8|15352.6|15351.6|15351.1|15350.1|169
1629987350000|2021-08-26 14:15:50|15351.7|15350.7|15350.8|15349.8|15352.2|15351.2|15350.3|15349.3|245
1629987360000|2021-08-26 14:16:00|15350.7|15349.7|15351.3|15350.3|15351.3|15350.3|15349|15348|363
1629987370000|2021-08-26 14:16:10|15351.2|15350.2|15347.6|15346.6|15351.6|15350.6|15347.1|15346.1|365
1629987380000|2021-08-26 14:16:20|15347.8|15346.8|15347.8|15346.8|15348|15347|15346.8|15345.8|209
1629987390000|2021-08-26 14:16:30|15347.7|15346.7|15351.3|15350.3|15351.7|15350.7|15347|15346|241
1629987400000|2021-08-26 14:16:40|15351.7|15350.7|15349.6|15348.6|15351.8|15350.8|15349.3|15348.3|170
1629987410000|2021-08-26 14:16:50|15349.5|15348.5|15351|15350|15351.6|15350.6|15348.8|15347.8|136
1629987420000|2021-08-26 14:17:00|15350.5|15349.5|15350.5|15349.5|15350.7|15349.7|15349.2|15348.2|231
1629987430000|2021-08-26 14:17:10|15350.3|15349.3|15348.1|15347.1|15350.3|15349.3|15348.1|15347.1|122
1629987440000|2021-08-26 14:17:20|15348.3|15347.3|15349.3|15348.3|15349.6|15348.6|15348.1|15347.1|119
1629987450000|2021-08-26 14:17:30|15349.5|15348.5|15347.8|15346.8|15349.6|15348.6|15347.6|15346.6|108
1629987460000|2021-08-26 14:17:40|15347.7|15346.7|15347.5|15346.5|15347.8|15346.8|15345.6|15344.6|376
1629987470000|2021-08-26 14:17:50|15347.3|15346.3|15347.7|15346.7|15348.7|15347.7|15346.7|15345.7|168
1629987480000|2021-08-26 14:18:00|15347.6|15346.6|15347.3|15346.3|15348.3|15347.3|15347|15346|255
1629987490000|2021-08-26 14:18:10|15347.2|15346.2|15348.5|15347.5|15348.6|15347.6|15346.5|15345.5|220
1629987500000|2021-08-26 14:18:20|15348.6|15347.6|15349.1|15348.1|15349.5|15348.5|15347.5|15346.5|108
1629987510000|2021-08-26 14:18:30|15349.2|15348.2|15349.3|15348.3|15350.8|15349.8|15349.2|15348.2|204
1629987520000|2021-08-26 14:18:40|15349.2|15348.2|15350.1|15349.1|15350.6|15349.6|15348.8|15347.8|118
1629987530000|2021-08-26 14:18:50|15350.2|15349.2|15349.8|15348.8|15351.2|15350.2|15349.8|15348.8|249
1629987540000|2021-08-26 14:19:00|15350|15349|15352|15351|15352.3|15351.3|15349.6|15348.6|200
1629987550000|2021-08-26 14:19:10|15351.8|15350.8|15351.8|15350.8|15353.7|15352.7|15351.7|15350.7|222
1629987560000|2021-08-26 14:19:20|15351.5|15350.5|15351|15350|15351.5|15350.5|15350.1|15349.1|136
1629987570000|2021-08-26 14:19:30|15350.8|15349.8|15353|15352|15353.6|15352.6|15350.1|15349.1|167
1629987580000|2021-08-26 14:19:40|15352.8|15351.8|15351.8|15350.8|15353.2|15352.2|15351.6|15350.6|119
1629987590000|2021-08-26 14:19:50|15352|15351|15351.2|15350.2|15352.6|15351.6|15350.8|15349.8|63
1629987600000|2021-08-26 14:20:00|15351.1|15350.1|15353.2|15352.2|15354.1|15353.1|15350.7|15349.7|193
1629987610000|2021-08-26 14:20:10|15353.1|15352.1|15351.1|15350.1|15353.5|15352.5|15351|15350|113
1629987620000|2021-08-26 14:20:20|15351|15350|15350.7|15349.7|15351.5|15350.5|15349.6|15348.6|246
1629987630000|2021-08-26 14:20:30|15350.6|15349.6|15350.3|15349.3|15351.1|15350.1|15349.3|15348.3|93
1629987640000|2021-08-26 14:20:40|15350.2|15349.2|15350.5|15349.5|15351.3|15350.3|15350.2|15349.2|85
1629987650000|2021-08-26 14:20:50|15350.6|15349.6|15350.1|15349.1|15351.5|15350.5|15349.8|15348.8|54
1629987660000|2021-08-26 14:21:00|15350|15349|15347.7|15346.7|15350.5|15349.5|15347.3|15346.3|288
1629987670000|2021-08-26 14:21:10|15348.1|15347.1|15348.5|15347.5|15349.5|15348.5|15347.8|15346.8|116
1629987680000|2021-08-26 14:21:20|15348.3|15347.3|15349.3|15348.3|15349.8|15348.8|15348.3|15347.3|70
1629987690000|2021-08-26 14:21:30|15349.5|15348.5|15350.2|15349.2|15350.6|15349.6|15349.2|15348.2|92
1629987700000|2021-08-26 14:21:40|15350.3|15349.3|15350.2|15349.2|15350.6|15349.6|15349.7|15348.7|58
1629987710000|2021-08-26 14:21:50|15350.1|15349.1|15350.1|15349.1|15350.7|15349.7|15349.7|15348.7|111
1629987720000|2021-08-26 14:22:00|15350|15349|15349|15348|15351|15350|15349|15348|108
1629987730000|2021-08-26 14:22:10|15348.8|15347.8|15343.8|15342.8|15348.8|15347.8|15343.7|15342.7|471
1629987740000|2021-08-26 14:22:20|15344.1|15343.1|15344.8|15343.8|15345.8|15344.8|15342.8|15341.8|462
1629987750000|2021-08-26 14:22:30|15344.7|15343.7|15345.2|15344.2|15346.3|15345.3|15343.8|15342.8|181
1629987760000|2021-08-26 14:22:40|15345.1|15344.1|15346.3|15345.3|15347.1|15346.1|15345.1|15344.1|90
1629987770000|2021-08-26 14:22:50|15346.2|15345.2|15348.1|15347.1|15348.3|15347.3|15345.8|15344.8|110
1629987780000|2021-08-26 14:23:00|15348.2|15347.2|15348.2|15347.2|15348.5|15347.5|15346.5|15345.5|116
1629987790000|2021-08-26 14:23:10|15348.5|15347.5|15347.2|15346.2|15349.3|15348.3|15347|15346|140
1629987800000|2021-08-26 14:23:20|15347.1|15346.1|15346|15345|15347.3|15346.3|15345.8|15344.8|82
1629987810000|2021-08-26 14:23:30|15346.1|15345.1|15341.8|15340.8|15346.3|15345.3|15341.5|15340.5|550
1629987820000|2021-08-26 14:23:40|15341.7|15340.7|15341|15340|15341.8|15340.8|15340|15339|589
1629987830000|2021-08-26 14:23:50|15340.8|15339.8|15340.1|15339.1|15340.8|15339.8|15338.7|15337.7|309
1629987840000|2021-08-26 14:24:00|15340.3|15339.3|15330.1|15329.1|15341.6|15340.6|15330.1|15329.1|1144
1629987850000|2021-08-26 14:24:10|15330.2|15329.2|15330.6|15329.6|15331.1|15330.1|15326.8|15325.8|739
1629987860000|2021-08-26 14:24:20|15330.8|15329.8|15327.5|15326.5|15333.3|15332.3|15326.3|15325.3|583
1629987870000|2021-08-26 14:24:30|15327.6|15326.6|15325.3|15324.3|15328.6|15327.6|15324.6|15323.6|421
1629987880000|2021-08-26 14:24:40|15325.2|15324.2|15328.3|15327.3|15329|15328|15325.1|15324.1|380
1629987890000|2021-08-26 14:24:50|15328.5|15327.5|15328.2|15327.2|15328.6|15327.6|15325.1|15324.1|370
1629987900000|2021-08-26 14:25:00|15328.3|15327.3|15318.1|15317.1|15328.5|15327.5|15318.1|15317.1|872
1629987910000|2021-08-26 14:25:10|15318.2|15317.2|15315.7|15314.7|15320|15319|15315.3|15314.3|785
1629987920000|2021-08-26 14:25:20|15315.6|15314.6|15318.6|15317.6|15319.7|15318.7|15315.2|15314.2|590
1629987930000|2021-08-26 14:25:30|15318.7|15317.7|15315.1|15314.1|15318.7|15317.7|15315.1|15314.1|288
1629987940000|2021-08-26 14:25:40|15315.2|15314.2|15311|15310|15316.5|15315.5|15310.2|15309.2|1689
1629987950000|2021-08-26 14:25:50|15311.1|15310.1|15304.8|15303.8|15311.8|15310.8|15304.3|15303.3|858
1629987960000|2021-08-26 14:26:00|15305.1|15304.1|15294.5|15293.5|15305.5|15304.5|15286.8|15285.8|2349
1629987970000|2021-08-26 14:26:10|15294.7|15293.7|15289.2|15288.2|15299|15298|15289.2|15288.2|960
1629987980000|2021-08-26 14:26:20|15289|15288|15290.3|15289.3|15295.5|15294.5|15288|15287|708
1629987990000|2021-08-26 14:26:30|15290.2|15289.2|15287|15286|15290.2|15289.2|15279|15278|1562
1629988000000|2021-08-26 14:26:40|15287.7|15286.7|15289.6|15288.6|15296|15295|15285.5|15284.5|848
1629988010000|2021-08-26 14:26:50|15289.5|15288.5|15287.5|15286.5|15294.5|15293.5|15286.2|15285.2|576
1629988020000|2021-08-26 14:27:00|15287.7|15286.7|15284|15283|15288.7|15287.7|15275.2|15274.2|1104
1629988030000|2021-08-26 14:27:10|15284.2|15283.2|15288.3|15287.3|15289.5|15288.5|15281.2|15280.2|669
1629988040000|2021-08-26 14:27:20|15288.2|15287.2|15295.2|15294.2|15298|15297|15286.5|15285.5|872
1629988050000|2021-08-26 14:27:30|15295.5|15294.5|15296.7|15295.7|15297.2|15296.2|15291|15290|722
1629988060000|2021-08-26 14:27:40|15296.5|15295.5|15302.3|15301.3|15306.1|15305.1|15294|15293|922
1629988070000|2021-08-26 14:27:50|15302.5|15301.5|15300.8|15299.8|15303.2|15302.2|15298.2|15297.2|489
1629988080000|2021-08-26 14:28:00|15299.6|15298.6|15294.7|15293.7|15300.5|15299.5|15293.3|15292.3|581
1629988090000|2021-08-26 14:28:10|15294.8|15293.8|15294.5|15293.5|15297.8|15296.8|15294|15293|280
1629988100000|2021-08-26 14:28:20|15294.6|15293.6|15299.1|15298.1|15300.6|15299.6|15293.7|15292.7|311
1629988110000|2021-08-26 14:28:30|15299|15298|15298.3|15297.3|15300.2|15299.2|15295.2|15294.2|334
1629988120000|2021-08-26 14:28:40|15298.6|15297.6|15302.5|15301.5|15304|15303|15298.6|15297.6|333
1629988130000|2021-08-26 14:28:50|15302.7|15301.7|15300.5|15299.5|15303.2|15302.2|15299.7|15298.7|388
1629988140000|2021-08-26 14:29:00|15300.6|15299.6|15302.2|15301.2|15303.3|15302.3|15299.2|15298.2|243
1629988150000|2021-08-26 14:29:10|15302.3|15301.3|15306.2|15305.2|15307.1|15306.1|15301.3|15300.3|542
1629988160000|2021-08-26 14:29:20|15306.3|15305.3|15308.5|15307.5|15308.7|15307.7|15304.2|15303.2|483
1629988170000|2021-08-26 14:29:30|15308.6|15307.6|15304.7|15303.7|15308.7|15307.7|15304.7|15303.7|328
1629988180000|2021-08-26 14:29:40|15304.6|15303.6|15303.6|15302.6|15306.3|15305.3|15303.6|15302.6|264
1629988190000|2021-08-26 14:29:50|15303.5|15302.5|15301.8|15300.8|15304.7|15303.7|15300.2|15299.2|408
1629988200000|2021-08-26 14:30:00|15302|15301|15304.2|15303.2|15305|15304|15298.5|15297.5|562
1629988210000|2021-08-26 14:30:10|15304.1|15303.1|15305|15304|15306.3|15305.3|15300.1|15299.1|401
1629988220000|2021-08-26 14:30:20|15304.8|15303.8|15303|15302|15305.5|15304.5|15301|15300|230
1629988230000|2021-08-26 14:30:30|15303.1|15302.1|15303.8|15302.8|15305.8|15304.8|15302|15301|192
1629988240000|2021-08-26 14:30:40|15304.1|15303.1|15311.5|15310.5|15312|15311|15303.2|15302.2|567
1629988250000|2021-08-26 14:30:50|15311.6|15310.6|15313|15312|15314|15313|15310.8|15309.8|535
1629988260000|2021-08-26 14:31:00|15313.2|15312.2|15320.2|15319.2|15321.5|15320.5|15313.1|15312.1|1163
1629988270000|2021-08-26 14:31:10|15320.3|15319.3|15316.3|15315.3|15320.3|15319.3|15314.5|15313.5|499
1629988280000|2021-08-26 14:31:20|15316.1|15315.1|15314.2|15313.2|15316.5|15315.5|15313.7|15312.7|338
1629988290000|2021-08-26 14:31:30|15313.7|15312.7|15313.5|15312.5|15314.7|15313.7|15312.6|15311.6|208
1629988300000|2021-08-26 14:31:40|15313.6|15312.6|15314.5|15313.5|15314.6|15313.6|15311.8|15310.8|265
1629988310000|2021-08-26 14:31:50|15314.2|15313.2|15313.1|15312.1|15314.5|15313.5|15312.5|15311.5|202
1629988320000|2021-08-26 14:32:00|15313.2|15312.2|15308.7|15307.7|15316.6|15315.6|15308.3|15307.3|586
1629988330000|2021-08-26 14:32:10|15308.5|15307.5|15308.7|15307.7|15310.8|15309.8|15306.6|15305.6|423
1629988340000|2021-08-26 14:32:20|15308.6|15307.6|15308.7|15307.7|15310.2|15309.2|15306.7|15305.7|306
1629988350000|2021-08-26 14:32:30|15308.6|15307.6|15308.8|15307.8|15311.5|15310.5|15305|15304|416
1629988360000|2021-08-26 14:32:40|15309|15308|15308.3|15307.3|15310.3|15309.3|15307.6|15306.6|151
1629988370000|2021-08-26 14:32:50|15308.2|15307.2|15311.1|15310.1|15312.8|15311.8|15307.6|15306.6|219
1629988380000|2021-08-26 14:33:00|15311.6|15310.6|15310.7|15309.7|15312.3|15311.3|15309.3|15308.3|214
1629988390000|2021-08-26 14:33:10|15311|15310|15308.5|15307.5|15311.2|15310.2|15308|15307|170
1629988400000|2021-08-26 14:33:20|15308.3|15307.3|15302.3|15301.3|15308.7|15307.7|15302.2|15301.2|415
1629988410000|2021-08-26 14:33:30|15302.5|15301.5|15307.6|15306.6|15307.6|15306.6|15302|15301|324
1629988420000|2021-08-26 14:33:40|15308|15307|15309.1|15308.1|15309.8|15308.8|15306.8|15305.8|245
1629988430000|2021-08-26 14:33:50|15309.2|15308.2|15308.5|15307.5|15309.7|15308.7|15305.8|15304.8|175
1629988440000|2021-08-26 14:34:00|15309|15308|15303|15302|15309|15308|15302.6|15301.6|383
1629988450000|2021-08-26 14:34:10|15302.7|15301.7|15305.2|15304.2|15308|15307|15300.6|15299.6|499
1629988460000|2021-08-26 14:34:20|15305.1|15304.1|15302|15301|15306.5|15305.5|15301.3|15300.3|264
1629988470000|2021-08-26 14:34:30|15301.8|15300.8|15301.7|15300.7|15302.6|15301.6|15298.5|15297.5|382
1629988480000|2021-08-26 14:34:40|15301.6|15300.6|15302.7|15301.7|15303.7|15302.7|15301.5|15300.5|212
1629988490000|2021-08-26 14:34:50|15302.6|15301.6|15305.1|15304.1|15306.2|15305.2|15301.3|15300.3|240
1629988500000|2021-08-26 14:35:00|15305.2|15304.2|15304.7|15303.7|15307.3|15306.3|15302.3|15301.3|421
1629988510000|2021-08-26 14:35:10|15304.6|15303.6|15309.7|15308.7|15310.2|15309.2|15304.3|15303.3|311
1629988520000|2021-08-26 14:35:20|15309.6|15308.6|15314.6|15313.6|15314.8|15313.8|15308.5|15307.5|411
1629988530000|2021-08-26 14:35:30|15314.2|15313.2|15320.7|15319.7|15321.3|15320.3|15314.2|15313.2|640
1629988540000|2021-08-26 14:35:40|15320.6|15319.6|15323.5|15322.5|15326|15325|15320.5|15319.5|634
1629988550000|2021-08-26 14:35:50|15323.3|15322.3|15319|15318|15323.5|15322.5|15318.7|15317.7|348
1629988560000|2021-08-26 14:36:00|15319.7|15318.7|15316.5|15315.5|15322.5|15321.5|15315.7|15314.7|416
1629988570000|2021-08-26 14:36:10|15316.7|15315.7|15314|15313|15316.7|15315.7|15312.5|15311.5|303
1629988580000|2021-08-26 14:36:20|15313.8|15312.8|15313|15312|15314.6|15313.6|15311.3|15310.3|268
1629988590000|2021-08-26 14:36:30|15313.5|15312.5|15311.2|15310.2|15313.5|15312.5|15309.2|15308.2|254
1629988600000|2021-08-26 14:36:40|15311.3|15310.3|15309.8|15308.8|15312.3|15311.3|15308.7|15307.7|235
1629988610000|2021-08-26 14:36:50|15309.7|15308.7|15310.1|15309.1|15312|15311|15309.2|15308.2|177
1629988620000|2021-08-26 14:37:00|15310.2|15309.2|15309|15308|15311.6|15310.6|15308.8|15307.8|131
1629988630000|2021-08-26 14:37:10|15308.8|15307.8|15308.7|15307.7|15309.7|15308.7|15306.2|15305.2|204
1629988640000|2021-08-26 14:37:20|15309|15308|15307.2|15306.2|15310.1|15309.1|15306|15305|198
1629988650000|2021-08-26 14:37:30|15307.1|15306.1|15308.1|15307.1|15308.5|15307.5|15304.3|15303.3|258
1629988660000|2021-08-26 14:37:40|15308|15307|15312.1|15311.1|15312.3|15311.3|15307.7|15306.7|325
1629988670000|2021-08-26 14:37:50|15312.2|15311.2|15310.1|15309.1|15312.6|15311.6|15309.6|15308.6|194
1629988680000|2021-08-26 14:38:00|15310.2|15309.2|15301.8|15300.8|15310.6|15309.6|15301.6|15300.6|410
1629988690000|2021-08-26 14:38:10|15300.7|15299.7|15303|15302|15305.1|15304.1|15298.7|15297.7|636
1629988700000|2021-08-26 14:38:20|15303.1|15302.1|15301.2|15300.2|15306.7|15305.7|15301.2|15300.2|242
1629988710000|2021-08-26 14:38:30|15302|15301|15305|15304|15306.1|15305.1|15300.6|15299.6|331
1629988720000|2021-08-26 14:38:40|15305.1|15304.1|15306.7|15305.7|15308.2|15307.2|15304.5|15303.5|275
1629988730000|2021-08-26 14:38:50|15307|15306|15303.7|15302.7|15308.2|15307.2|15302.6|15301.6|275
1629988740000|2021-08-26 14:39:00|15303.8|15302.8|15303.7|15302.7|15305|15304|15300.7|15299.7|236
1629988750000|2021-08-26 14:39:10|15303.5|15302.5|15306.5|15305.5|15306.7|15305.7|15302.8|15301.8|218
1629988760000|2021-08-26 14:39:20|15306.3|15305.3|15302.3|15301.3|15306.8|15305.8|15301.7|15300.7|206
1629988770000|2021-08-26 14:39:30|15302.7|15301.7|15298|15297|15304.7|15303.7|15296.7|15295.7|392
1629988780000|2021-08-26 14:39:40|15298.2|15297.2|15301.7|15300.7|15302.2|15301.2|15297|15296|346
1629988790000|2021-08-26 14:39:50|15301.8|15300.8|15300.8|15299.8|15303|15302|15300.7|15299.7|155
1629988800000|2021-08-26 14:40:00|15301|15300|15295.3|15294.3|15301.1|15300.1|15292.7|15291.7|636
1629988810000|2021-08-26 14:40:10|15295|15294|15295.3|15294.3|15298|15297|15293.5|15292.5|517
1629988820000|2021-08-26 14:40:20|15295.5|15294.5|15295|15294|15297.3|15296.3|15292.6|15291.6|280
1629988830000|2021-08-26 14:40:30|15295.1|15294.1|15292.6|15291.6|15296.3|15295.3|15292.2|15291.2|273
1629988840000|2021-08-26 14:40:40|15294|15293|15294|15293|15295.6|15294.6|15291.5|15290.5|462
1629988850000|2021-08-26 14:40:50|15293.8|15292.8|15301.2|15300.2|15302.7|15301.7|15293.2|15292.2|418
1629988860000|2021-08-26 14:41:00|15301.3|15300.3|15301.2|15300.2|15303|15302|15298.6|15297.6|341
1629988870000|2021-08-26 14:41:10|15301.1|15300.1|15299.7|15298.7|15302.6|15301.6|15298.8|15297.8|232
1629988880000|2021-08-26 14:41:20|15300|15299|15300.7|15299.7|15301|15300|15298|15297|143
1629988890000|2021-08-26 14:41:30|15300.6|15299.6|15293.1|15292.1|15301.2|15300.2|15291.6|15290.6|401
1629988900000|2021-08-26 14:41:40|15293.2|15292.2|15291.2|15290.2|15296.7|15295.7|15290.7|15289.7|420
1629988910000|2021-08-26 14:41:50|15291.1|15290.1|15294.5|15293.5|15296.2|15295.2|15290.3|15289.3|332
1629988920000|2021-08-26 14:42:00|15294.6|15293.6|15292.7|15291.7|15294.6|15293.6|15291|15290|293
1629988930000|2021-08-26 14:42:10|15292.8|15291.8|15293.7|15292.7|15294.2|15293.2|15292.2|15291.2|196
1629988940000|2021-08-26 14:42:20|15293.8|15292.8|15296|15295|15297.6|15296.6|15292.5|15291.5|292
1629988950000|2021-08-26 14:42:30|15295.8|15294.8|15295.5|15294.5|15298.1|15297.1|15294.7|15293.7|182
1629988960000|2021-08-26 14:42:40|15295.6|15294.6|15291.8|15290.8|15296.6|15295.6|15291.1|15290.1|253
1629988970000|2021-08-26 14:42:50|15291.6|15290.6|15288.2|15287.2|15291.6|15290.6|15286.6|15285.6|516
1629988980000|2021-08-26 14:43:00|15288|15287|15284.5|15283.5|15288.5|15287.5|15284.2|15283.2|546
1629988990000|2021-08-26 14:43:10|15284.2|15283.2|15281.7|15280.7|15285.1|15284.1|15280.5|15279.5|512
1629989000000|2021-08-26 14:43:20|15281.6|15280.6|15280.7|15279.7|15282.1|15281.1|15279.7|15278.7|353
1629989010000|2021-08-26 14:43:30|15280.8|15279.8|15285.7|15284.7|15287|15286|15279.6|15278.6|442
1629989020000|2021-08-26 14:43:40|15286|15285|15287.2|15286.2|15288.3|15287.3|15284.6|15283.6|374
1629989030000|2021-08-26 14:43:50|15286.7|15285.7|15286.2|15285.2|15289|15288|15285.7|15284.7|337
1629989040000|2021-08-26 14:44:00|15286|15285|15290.3|15289.3|15290.7|15289.7|15285.2|15284.2|477
1629989050000|2021-08-26 14:44:10|15290.8|15289.8|15292.7|15291.7|15293.2|15292.2|15288.3|15287.3|466
1629989060000|2021-08-26 14:44:20|15292.6|15291.6|15296|15295|15297.8|15296.8|15292.1|15291.1|487
1629989070000|2021-08-26 14:44:30|15295.8|15294.8|15295.6|15294.6|15296.6|15295.6|15291.2|15290.2|334
1629989080000|2021-08-26 14:44:40|15295.2|15294.2|15293.8|15292.8|15296.5|15295.5|15293.3|15292.3|279
1629989090000|2021-08-26 14:44:50|15294|15293|15293.2|15292.2|15297.2|15296.2|15293.2|15292.2|200
1629989100000|2021-08-26 14:45:00|15293.7|15292.7|15293|15292|15295.6|15294.6|15290.7|15289.7|362
1629989110000|2021-08-26 14:45:10|15292.6|15291.6|15294.3|15293.3|15294.7|15293.7|15288.8|15287.8|332
1629989120000|2021-08-26 14:45:20|15294.2|15293.2|15300|15299|15303|15302|15293.7|15292.7|653
1629989130000|2021-08-26 14:45:30|15300.1|15299.1|15300.2|15299.2|15302.2|15301.2|15298.3|15297.3|247
1629989140000|2021-08-26 14:45:40|15300.6|15299.6|15304.8|15303.8|15304.8|15303.8|15299.6|15298.6|369
1629989150000|2021-08-26 14:45:50|15304.6|15303.6|15304.6|15303.6|15306.3|15305.3|15303.8|15302.8|352
1629989160000|2021-08-26 14:46:00|15304.8|15303.8|15305.7|15304.7|15309.3|15308.3|15304|15303|379
1629989170000|2021-08-26 14:46:10|15305.5|15304.5|15302.6|15301.6|15306.6|15305.6|15302.3|15301.3|308
1629989180000|2021-08-26 14:46:20|15302.5|15301.5|15301.1|15300.1|15304.1|15303.1|15300.8|15299.8|196
1629989190000|2021-08-26 14:46:30|15301.2|15300.2|15301.8|15300.8|15302.5|15301.5|15300.6|15299.6|149
1629989200000|2021-08-26 14:46:40|15302|15301|15304.7|15303.7|15305.7|15304.7|15301|15300|163
1629989210000|2021-08-26 14:46:50|15304.3|15303.3|15302|15301|15304.6|15303.6|15300.2|15299.2|151
1629989220000|2021-08-26 14:47:00|15301.8|15300.8|15300.2|15299.2|15301.8|15300.8|15298.6|15297.6|251
1629989230000|2021-08-26 14:47:10|15300.5|15299.5|15305.2|15304.2|15305.5|15304.5|15299|15298|298
1629989240000|2021-08-26 14:47:20|15305.5|15304.5|15306.2|15305.2|15307.1|15306.1|15304.1|15303.1|190
1629989250000|2021-08-26 14:47:30|15306.5|15305.5|15306.7|15305.7|15307|15306|15304.6|15303.6|115
1629989260000|2021-08-26 14:47:40|15306.6|15305.6|15305.1|15304.1|15306.8|15305.8|15302.5|15301.5|177
1629989270000|2021-08-26 14:47:50|15305.2|15304.2|15303.1|15302.1|15305.7|15304.7|15303.1|15302.1|91
1629989280000|2021-08-26 14:48:00|15303.2|15302.2|15300.2|15299.2|15304.3|15303.3|15299.8|15298.8|192
1629989290000|2021-08-26 14:48:10|15299.7|15298.7|15297.8|15296.8|15301.7|15300.7|15297.5|15296.5|291
1629989300000|2021-08-26 14:48:20|15298.3|15297.3|15296.6|15295.6|15299.8|15298.8|15296.6|15295.6|277
1629989310000|2021-08-26 14:48:30|15295.8|15294.8|15296|15295|15298.8|15297.8|15294.7|15293.7|336
1629989320000|2021-08-26 14:48:40|15296.1|15295.1|15297.8|15296.8|15298.1|15297.1|15295.3|15294.3|125
1629989330000|2021-08-26 14:48:50|15298.2|15297.2|15297.6|15296.6|15300|15299|15295.5|15294.5|157
1629989340000|2021-08-26 14:49:00|15297.5|15296.5|15291.7|15290.7|15297.5|15296.5|15288.7|15287.7|513
1629989350000|2021-08-26 14:49:10|15291.6|15290.6|15292.7|15291.7|15294.2|15293.2|15290.6|15289.6|224
1629989360000|2021-08-26 14:49:20|15292.6|15291.6|15297.2|15296.2|15298|15297|15291.2|15290.2|236
1629989370000|2021-08-26 14:49:30|15297.5|15296.5|15297.3|15296.3|15298.2|15297.2|15296.5|15295.5|160
1629989380000|2021-08-26 14:49:40|15297.2|15296.2|15297.1|15296.1|15298.7|15297.7|15295.3|15294.3|146
1629989390000|2021-08-26 14:49:50|15295.6|15294.6|15297.6|15296.6|15298|15297|15295|15294|120
1629989400000|2021-08-26 14:50:00|15297.1|15296.1|15300.2|15299.2|15301.5|15300.5|15296.6|15295.6|286
1629989410000|2021-08-26 14:50:10|15300.1|15299.1|15296.6|15295.6|15304.5|15303.5|15296.6|15295.6|305
1629989420000|2021-08-26 14:50:20|15297.2|15296.2|15295.8|15294.8|15297.7|15296.7|15294.7|15293.7|214
1629989430000|2021-08-26 14:50:30|15295.7|15294.7|15292.5|15291.5|15296.2|15295.2|15291.8|15290.8|321
1629989440000|2021-08-26 14:50:40|15292.6|15291.6|15291.2|15290.2|15292.6|15291.6|15289.7|15288.7|248
1629989450000|2021-08-26 14:50:50|15291.1|15290.1|15290.3|15289.3|15295.7|15294.7|15288.5|15287.5|305
1629989460000|2021-08-26 14:51:00|15290.2|15289.2|15294.2|15293.2|15295|15294|15287|15286|443
1629989470000|2021-08-26 14:51:10|15293.5|15292.5|15290.2|15289.2|15294.7|15293.7|15287.7|15286.7|309
1629989480000|2021-08-26 14:51:20|15290|15289|15283.2|15282.2|15290|15289|15280.8|15279.8|823
1629989490000|2021-08-26 14:51:30|15283.1|15282.1|15278.5|15277.5|15284|15283|15276.6|15275.6|710
1629989500000|2021-08-26 14:51:40|15278.6|15277.6|15284|15283|15284|15283|15278.6|15277.6|407
1629989510000|2021-08-26 14:51:50|15283.7|15282.7|15287|15286|15289.5|15288.5|15283.6|15282.6|472
1629989520000|2021-08-26 14:52:00|15286.8|15285.8|15291.2|15290.2|15293.8|15292.8|15286.8|15285.8|534
1629989530000|2021-08-26 14:52:10|15290.7|15289.7|15288.7|15287.7|15290.7|15289.7|15286.7|15285.7|316
1629989540000|2021-08-26 14:52:20|15288.6|15287.6|15293.7|15292.7|15294.7|15293.7|15288.5|15287.5|238
1629989550000|2021-08-26 14:52:30|15293.3|15292.3|15294.5|15293.5|15295.7|15294.7|15293|15292|204
1629989560000|2021-08-26 14:52:40|15294.3|15293.3|15297.6|15296.6|15298.1|15297.1|15291|15290|209
1629989570000|2021-08-26 14:52:50|15297.7|15296.7|15296.5|15295.5|15298.7|15297.7|15296|15295|249
1629989580000|2021-08-26 14:53:00|15296.6|15295.6|15297|15296|15298|15297|15291.1|15290.1|365
1629989590000|2021-08-26 14:53:10|15297.2|15296.2|15293|15292|15297.6|15296.6|15292.5|15291.5|161
1629989600000|2021-08-26 14:53:20|15292.7|15291.7|15291.8|15290.8|15294.1|15293.1|15289.7|15288.7|351
1629989610000|2021-08-26 14:53:30|15291.7|15290.7|15290.6|15289.6|15293|15292|15289.7|15288.7|162
1629989620000|2021-08-26 14:53:40|15290.7|15289.7|15290.8|15289.8|15292.2|15291.2|15289.6|15288.6|154
1629989630000|2021-08-26 14:53:50|15291|15290|15291.2|15290.2|15293.3|15292.3|15289|15288|245
1629989640000|2021-08-26 14:54:00|15291.3|15290.3|15290.6|15289.6|15292|15291|15288.5|15287.5|268
1629989650000|2021-08-26 14:54:10|15290.7|15289.7|15289.7|15288.7|15293.2|15292.2|15288.5|15287.5|224
1629989660000|2021-08-26 14:54:20|15289.3|15288.3|15287.3|15286.3|15290.5|15289.5|15286|15285|282
1629989670000|2021-08-26 14:54:30|15287.2|15286.2|15288.5|15287.5|15291|15290|15286.8|15285.8|240
1629989680000|2021-08-26 14:54:40|15288.3|15287.3|15290.5|15289.5|15291.6|15290.6|15288.3|15287.3|213
1629989690000|2021-08-26 14:54:50|15290.8|15289.8|15290.5|15289.5|15291.1|15290.1|15288.7|15287.7|127
1629989700000|2021-08-26 14:55:00|15290.6|15289.6|15292.2|15291.2|15292.5|15291.5|15286.8|15285.8|283
1629989710000|2021-08-26 14:55:10|15292.3|15291.3|15290.2|15289.2|15292.6|15291.6|15289.7|15288.7|178
1629989720000|2021-08-26 14:55:20|15290.3|15289.3|15292.5|15291.5|15292.8|15291.8|15289.6|15288.6|251
1629989730000|2021-08-26 14:55:30|15292.3|15291.3|15291.5|15290.5|15293|15292|15289.2|15288.2|129
1629989740000|2021-08-26 14:55:40|15291.3|15290.3|15296.1|15295.1|15296.1|15295.1|15290.6|15289.6|265
1629989750000|2021-08-26 14:55:50|15296|15295|15299.5|15298.5|15300.5|15299.5|15295|15294|491
1629989760000|2021-08-26 14:56:00|15299.3|15298.3|15302.2|15301.2|15302.2|15301.2|15296.7|15295.7|394
1629989770000|2021-08-26 14:56:10|15302.6|15301.6|15299.7|15298.7|15305.2|15304.2|15299.3|15298.3|468
1629989780000|2021-08-26 14:56:20|15299.8|15298.8|15298.7|15297.7|15300|15299|15297|15296|259
1629989790000|2021-08-26 14:56:30|15298.6|15297.6|15298.2|15297.2|15299.6|15298.6|15296.3|15295.3|230
1629989800000|2021-08-26 14:56:40|15298.3|15297.3|15295.7|15294.7|15298.6|15297.6|15295.6|15294.6|188
1629989810000|2021-08-26 14:56:50|15296.1|15295.1|15294|15293|15297.7|15296.7|15293.3|15292.3|229
1629989820000|2021-08-26 14:57:00|15294.1|15293.1|15292.7|15291.7|15294.2|15293.2|15291.5|15290.5|281
1629989830000|2021-08-26 14:57:10|15292.3|15291.3|15289.8|15288.8|15292.7|15291.7|15288.8|15287.8|280
1629989840000|2021-08-26 14:57:20|15289.3|15288.3|15288.2|15287.2|15291.3|15290.3|15288.1|15287.1|206
1629989850000|2021-08-26 14:57:30|15288.1|15287.1|15291.2|15290.2|15292.1|15291.1|15287.8|15286.8|290
1629989860000|2021-08-26 14:57:40|15291.3|15290.3|15290.3|15289.3|15292.6|15291.6|15287.1|15286.1|231
1629989870000|2021-08-26 14:57:50|15290.7|15289.7|15295.8|15294.8|15295.8|15294.8|15289.7|15288.7|290
1629989880000|2021-08-26 14:58:00|15296.2|15295.2|15298.2|15297.2|15298.6|15297.6|15295.2|15294.2|332
1629989890000|2021-08-26 14:58:10|15298|15297|15296.7|15295.7|15298.2|15297.2|15294.7|15293.7|327
1629989900000|2021-08-26 14:58:20|15296.6|15295.6|15299.6|15298.6|15301.3|15300.3|15296.1|15295.1|322
1629989910000|2021-08-26 14:58:30|15299.5|15298.5|15301.7|15300.7|15302.5|15301.5|15298.7|15297.7|212
1629989920000|2021-08-26 14:58:40|15301.8|15300.8|15300.8|15299.8|15302.6|15301.6|15299.7|15298.7|332
1629989930000|2021-08-26 14:58:50|15301|15300|15303.6|15302.6|15304.6|15303.6|15298.8|15297.8|328
1629989940000|2021-08-26 14:59:00|15303.3|15302.3|15299.7|15298.7|15303.3|15302.3|15299.3|15298.3|157
1629989950000|2021-08-26 14:59:10|15299.8|15298.8|15300.8|15299.8|15301.5|15300.5|15296.1|15295.1|238
1629989960000|2021-08-26 14:59:20|15300.6|15299.6|15300|15299|15302.7|15301.7|15299.5|15298.5|202
1629989970000|2021-08-26 14:59:30|15300.1|15299.1|15299.7|15298.7|15301.2|15300.2|15299.6|15298.6|88
1629989980000|2021-08-26 14:59:40|15299.8|15298.8|15302.6|15301.6|15303.1|15302.1|15299.5|15298.5|160
1629989990000|2021-08-26 14:59:50|15302.5|15301.5|15302.6|15301.6|15302.6|15301.6|15300|15299|225
1629990000000|2021-08-26 15:00:00|15303.1|15302.1|15293|15292|15303.1|15302.1|15291.8|15290.8|535
1629990010000|2021-08-26 15:00:10|15293.2|15292.2|15294.2|15293.2|15296.2|15295.2|15290.5|15289.5|354
1629990020000|2021-08-26 15:00:20|15294.3|15293.3|15296.3|15295.3|15298.5|15297.5|15293.5|15292.5|458
1629990030000|2021-08-26 15:00:30|15296.5|15295.5|15290.7|15289.7|15297.3|15296.3|15289.5|15288.5|521
1629990040000|2021-08-26 15:00:40|15290.8|15289.8|15285.2|15284.2|15292.2|15291.2|15282.5|15281.5|828
1629990050000|2021-08-26 15:00:50|15284.6|15283.6|15285.3|15284.3|15288.8|15287.8|15282.2|15281.2|406
1629990060000|2021-08-26 15:01:00|15285.7|15284.7|15283.2|15282.2|15286.2|15285.2|15282.5|15281.5|301
1629990070000|2021-08-26 15:01:10|15283.3|15282.3|15280.7|15279.7|15283.5|15282.5|15279.6|15278.6|449
1629990080000|2021-08-26 15:01:20|15280.8|15279.8|15279.6|15278.6|15283.5|15282.5|15278.6|15277.6|481
1629990090000|2021-08-26 15:01:30|15279.8|15278.8|15269|15268|15280.6|15279.6|15267.3|15266.3|1743
1629990100000|2021-08-26 15:01:40|15268.5|15267.5|15268.5|15267.5|15269.2|15268.2|15265.8|15264.8|854
1629990110000|2021-08-26 15:01:50|15268.2|15267.2|15269.6|15268.6|15271.6|15270.6|15268.1|15267.1|427
1629990120000|2021-08-26 15:02:00|15269.3|15268.3|15265.2|15264.2|15269.7|15268.7|15262|15261|809
1629990130000|2021-08-26 15:02:10|15265.5|15264.5|15264.2|15263.2|15267.7|15266.7|15264.2|15263.2|356
1629990140000|2021-08-26 15:02:20|15264.3|15263.3|15265.3|15264.3|15267.1|15266.1|15264|15263|240
1629990150000|2021-08-26 15:02:30|15265.2|15264.2|15265.6|15264.6|15266.5|15265.5|15264.2|15263.2|271
1629990160000|2021-08-26 15:02:40|15265.7|15264.7|15271|15270|15271.2|15270.2|15263.5|15262.5|414
1629990170000|2021-08-26 15:02:50|15270.6|15269.6|15274.5|15273.5|15274.5|15273.5|15270.3|15269.3|577
1629990180000|2021-08-26 15:03:00|15274.6|15273.6|15273|15272|15275.2|15274.2|15271.7|15270.7|533
1629990190000|2021-08-26 15:03:10|15272.7|15271.7|15280.1|15279.1|15280.7|15279.7|15271.2|15270.2|610
1629990200000|2021-08-26 15:03:20|15280|15279|15283.2|15282.2|15284|15283|15279.7|15278.7|527
1629990210000|2021-08-26 15:03:30|15283.1|15282.1|15278.7|15277.7|15283.7|15282.7|15278.6|15277.6|220
1629990220000|2021-08-26 15:03:40|15278.6|15277.6|15276.6|15275.6|15278.8|15277.8|15275.2|15274.2|472
1629990230000|2021-08-26 15:03:50|15277|15276|15276.7|15275.7|15277.5|15276.5|15275.5|15274.5|162
1629990240000|2021-08-26 15:04:00|15276.8|15275.8|15273.6|15272.6|15277.2|15276.2|15272.8|15271.8|330
1629990250000|2021-08-26 15:04:10|15273.5|15272.5|15278.3|15277.3|15280.1|15279.1|15273.3|15272.3|251
1629990260000|2021-08-26 15:04:20|15278.6|15277.6|15279.5|15278.5|15279.7|15278.7|15278|15277|198
1629990270000|2021-08-26 15:04:30|15279.6|15278.6|15281.2|15280.2|15281.6|15280.6|15277.7|15276.7|190
1629990280000|2021-08-26 15:04:40|15281.1|15280.1|15276.8|15275.8|15281.8|15280.8|15276.3|15275.3|200
1629990290000|2021-08-26 15:04:50|15277.1|15276.1|15276.5|15275.5|15279|15278|15276.5|15275.5|130
1629990300000|2021-08-26 15:05:00|15276.3|15275.3|15274.8|15273.8|15277.5|15276.5|15273.1|15272.1|285
1629990310000|2021-08-26 15:05:10|15275.3|15274.3|15278|15277|15279.2|15278.2|15275.3|15274.3|395
1629990320000|2021-08-26 15:05:20|15278.1|15277.1|15274|15273|15278.2|15277.2|15272.3|15271.3|199
1629990330000|2021-08-26 15:05:30|15273.8|15272.8|15272.1|15271.1|15274.2|15273.2|15269.3|15268.3|435
1629990340000|2021-08-26 15:05:40|15271.7|15270.7|15272.5|15271.5|15273.7|15272.7|15269.2|15268.2|344
1629990350000|2021-08-26 15:05:50|15272.3|15271.3|15270.8|15269.8|15273.5|15272.5|15270.6|15269.6|206
1629990360000|2021-08-26 15:06:00|15270.7|15269.7|15271.3|15270.3|15272.2|15271.2|15268.1|15267.1|365
1629990370000|2021-08-26 15:06:10|15271.8|15270.8|15269|15268|15272.2|15271.2|15268.8|15267.8|229
1629990380000|2021-08-26 15:06:20|15269.2|15268.2|15266.8|15265.8|15269.8|15268.8|15265.7|15264.7|448
1629990390000|2021-08-26 15:06:30|15266.3|15265.3|15270.7|15269.7|15272.3|15271.3|15265.8|15264.8|385
1629990400000|2021-08-26 15:06:40|15271.8|15270.8|15278.7|15277.7|15279.6|15278.6|15271.8|15270.8|665
1629990410000|2021-08-26 15:06:50|15278.8|15277.8|15281|15280|15282.7|15281.7|15277.1|15276.1|444
1629990420000|2021-08-26 15:07:00|15280.8|15279.8|15280.8|15279.8|15283.1|15282.1|15280.3|15279.3|280
1629990430000|2021-08-26 15:07:10|15281.2|15280.2|15283.3|15282.3|15283.3|15282.3|15280.1|15279.1|251
1629990440000|2021-08-26 15:07:20|15283.7|15282.7|15284|15283|15286.2|15285.2|15282.3|15281.3|482
1629990450000|2021-08-26 15:07:30|15283.8|15282.8|15281.8|15280.8|15283.8|15282.8|15280.3|15279.3|321
1629990460000|2021-08-26 15:07:40|15281.3|15280.3|15282|15281|15283|15282|15280|15279|308
1629990470000|2021-08-26 15:07:50|15282.2|15281.2|15281.5|15280.5|15283.1|15282.1|15280.5|15279.5|146
1629990480000|2021-08-26 15:08:00|15281.3|15280.3|15282.7|15281.7|15284.3|15283.3|15281.1|15280.1|212
1629990490000|2021-08-26 15:08:10|15282.8|15281.8|15288.7|15287.7|15290.2|15289.2|15282.8|15281.8|740
1629990500000|2021-08-26 15:08:20|15288.5|15287.5|15288|15287|15289.5|15288.5|15286.8|15285.8|316
1629990510000|2021-08-26 15:08:30|15288.1|15287.1|15289.5|15288.5|15289.5|15288.5|15285.6|15284.6|206
1629990520000|2021-08-26 15:08:40|15289.6|15288.6|15292.1|15291.1|15293.1|15292.1|15289.3|15288.3|429
1629990530000|2021-08-26 15:08:50|15292|15291|15294.6|15293.6|15295.6|15294.6|15292|15291|350
1629990540000|2021-08-26 15:09:00|15294.5|15293.5|15299|15298|15299|15298|15294|15293|557
1629990550000|2021-08-26 15:09:10|15298.7|15297.7|15296.3|15295.3|15299.1|15298.1|15295.6|15294.6|384
1629990560000|2021-08-26 15:09:20|15296.1|15295.1|15294.2|15293.2|15296.7|15295.7|15294|15293|233
1629990570000|2021-08-26 15:09:30|15294.6|15293.6|15292.7|15291.7|15294.7|15293.7|15291.7|15290.7|253
1629990580000|2021-08-26 15:09:40|15292.6|15291.6|15294.7|15293.7|15294.8|15293.8|15291.7|15290.7|175
1629990590000|2021-08-26 15:09:50|15294.8|15293.8|15295.5|15294.5|15296.3|15295.3|15294.1|15293.1|305
1629990600000|2021-08-26 15:10:00|15295.2|15294.2|15295.6|15294.6|15297.5|15296.5|15293.2|15292.2|339
1629990610000|2021-08-26 15:10:10|15295.8|15294.8|15297.2|15296.2|15297.5|15296.5|15295.5|15294.5|169
1629990620000|2021-08-26 15:10:20|15297.1|15296.1|15297.3|15296.3|15300.1|15299.1|15296.7|15295.7|456
1629990630000|2021-08-26 15:10:30|15297.6|15296.6|15295.1|15294.1|15298.3|15297.3|15294.8|15293.8|338
1629990640000|2021-08-26 15:10:40|15295.2|15294.2|15297.7|15296.7|15298|15297|15294.8|15293.8|159
1629990650000|2021-08-26 15:10:50|15297.8|15296.8|15298.5|15297.5|15298.7|15297.7|15297.5|15296.5|135
1629990660000|2021-08-26 15:11:00|15298.6|15297.6|15300.2|15299.2|15300.8|15299.8|15298.3|15297.3|296
1629990670000|2021-08-26 15:11:10|15300.3|15299.3|15304.1|15303.1|15304.3|15303.3|15300.3|15299.3|512
1629990680000|2021-08-26 15:11:20|15304.2|15303.2|15305.8|15304.8|15308|15307|15304.2|15303.2|541
1629990690000|2021-08-26 15:11:30|15306|15305|15302.5|15301.5|15306.6|15305.6|15302.1|15301.1|292
1629990700000|2021-08-26 15:11:40|15302.7|15301.7|15303.7|15302.7|15304.3|15303.3|15301.8|15300.8|126
1629990710000|2021-08-26 15:11:50|15303.8|15302.8|15303.8|15302.8|15305|15304|15303.2|15302.2|149
1629990720000|2021-08-26 15:12:00|15303.6|15302.6|15304.6|15303.6|15304.6|15303.6|15300.3|15299.3|327
1629990730000|2021-08-26 15:12:10|15304.5|15303.5|15309|15308|15309.1|15308.1|15303.1|15302.1|295
1629990740000|2021-08-26 15:12:20|15308.8|15307.8|15308.3|15307.3|15311.5|15310.5|15307.8|15306.8|730
1629990750000|2021-08-26 15:12:30|15308.2|15307.2|15309.7|15308.7|15310|15309|15308.2|15307.2|212
1629990760000|2021-08-26 15:12:40|15309.6|15308.6|15311.5|15310.5|15314.2|15313.2|15309|15308|618
1629990770000|2021-08-26 15:12:50|15311.6|15310.6|15311.6|15310.6|15314.2|15313.2|15311.3|15310.3|302
1629990780000|2021-08-26 15:13:00|15312.2|15311.2|15311.6|15310.6|15312.7|15311.7|15309.8|15308.8|370
1629990790000|2021-08-26 15:13:10|15311.7|15310.7|15312.5|15311.5|15314|15313|15311.5|15310.5|273
1629990800000|2021-08-26 15:13:20|15312.8|15311.8|15315.2|15314.2|15316.6|15315.6|15312.7|15311.7|420
1629990810000|2021-08-26 15:13:30|15315|15314|15314.7|15313.7|15315.8|15314.8|15314.2|15313.2|195
1629990820000|2021-08-26 15:13:40|15314.6|15313.6|15313.2|15312.2|15316.2|15315.2|15313.1|15312.1|292
1629990830000|2021-08-26 15:13:50|15313.1|15312.1|15314|15313|15314|15313|15312.3|15311.3|206
1629990840000|2021-08-26 15:14:00|15313.8|15312.8|15312.5|15311.5|15314.5|15313.5|15312.2|15311.2|320
1629990850000|2021-08-26 15:14:10|15312.6|15311.6|15311.5|15310.5|15313|15312|15310.3|15309.3|286
1629990860000|2021-08-26 15:14:20|15311.6|15310.6|15311|15310|15311.8|15310.8|15310.5|15309.5|126
1629990870000|2021-08-26 15:14:30|15311.1|15310.1|15314.1|15313.1|15314.3|15313.3|15311|15310|187
1629990880000|2021-08-26 15:14:40|15314.3|15313.3|15311.6|15310.6|15314.3|15313.3|15311.6|15310.6|154
1629990890000|2021-08-26 15:14:50|15311.8|15310.8|15313.8|15312.8|15314.6|15313.6|15311.6|15310.6|149
1629990900000|2021-08-26 15:15:00|15313.7|15312.7|15315.1|15314.1|15315.3|15314.3|15312.6|15311.6|303
1629990910000|2021-08-26 15:15:10|15315.2|15314.2|15317.3|15316.3|15318.8|15317.8|15315.1|15314.1|825
1629990920000|2021-08-26 15:15:20|15317.5|15316.5|15319.6|15318.6|15320.7|15319.7|15316.6|15315.6|416
1629990930000|2021-08-26 15:15:30|15319.5|15318.5|15322.2|15321.2|15323.1|15322.1|15319.1|15318.1|417
1629990940000|2021-08-26 15:15:40|15322.1|15321.1|15322.5|15321.5|15323.1|15322.1|15320.6|15319.6|424
1629990950000|2021-08-26 15:15:50|15322.3|15321.3|15322|15321|15323.2|15322.2|15321.8|15320.8|235
1629990960000|2021-08-26 15:16:00|15321.8|15320.8|15323.1|15322.1|15323.6|15322.6|15321.8|15320.8|371
1629990970000|2021-08-26 15:16:10|15323.5|15322.5|15323.6|15322.6|15324.1|15323.1|15322.8|15321.8|187
1629990980000|2021-08-26 15:16:20|15323.7|15322.7|15322.1|15321.1|15323.8|15322.8|15321.5|15320.5|239
1629990990000|2021-08-26 15:16:30|15322.2|15321.2|15325.5|15324.5|15326.3|15325.3|15322.2|15321.2|473
1629991000000|2021-08-26 15:16:40|15325.6|15324.6|15325.5|15324.5|15326.1|15325.1|15324|15323|303
1629991010000|2021-08-26 15:16:50|15325.6|15324.6|15326.1|15325.1|15326.3|15325.3|15325.6|15324.6|273
1629991020000|2021-08-26 15:17:00|15326.2|15325.2|15329.3|15328.3|15330.2|15329.2|15325.6|15324.6|621
1629991030000|2021-08-26 15:17:10|15329.6|15328.6|15332.8|15331.8|15334.1|15333.1|15329.5|15328.5|922
1629991040000|2021-08-26 15:17:20|15333.1|15332.1|15333.3|15332.3|15334.1|15333.1|15332.3|15331.3|253
1629991050000|2021-08-26 15:17:30|15333.2|15332.2|15335.3|15334.3|15337.1|15336.1|15333.2|15332.2|599
1629991060000|2021-08-26 15:17:40|15335.5|15334.5|15332.6|15331.6|15336.1|15335.1|15332.6|15331.6|440
1629991070000|2021-08-26 15:17:50|15333.1|15332.1|15330.2|15329.2|15334.1|15333.1|15329.8|15328.8|329
1629991080000|2021-08-26 15:18:00|15330.5|15329.5|15330.1|15329.1|15331.3|15330.3|15329.7|15328.7|273
1629991090000|2021-08-26 15:18:10|15330|15329|15330.2|15329.2|15330.6|15329.6|15329.1|15328.1|258
1629991100000|2021-08-26 15:18:20|15330.7|15329.7|15330|15329|15330.8|15329.8|15329.6|15328.6|169
1629991110000|2021-08-26 15:18:30|15329.8|15328.8|15328.7|15327.7|15330.5|15329.5|15327.8|15326.8|304
1629991120000|2021-08-26 15:18:40|15328.6|15327.6|15328.2|15327.2|15328.8|15327.8|15327.7|15326.7|156
1629991130000|2021-08-26 15:18:50|15328.1|15327.1|15327.2|15326.2|15328.3|15327.3|15326.2|15325.2|354
1629991140000|2021-08-26 15:19:00|15327.6|15326.6|15324.6|15323.6|15327.6|15326.6|15324.3|15323.3|449
1629991150000|2021-08-26 15:19:10|15324.8|15323.8|15327.3|15326.3|15328.2|15327.2|15324.8|15323.8|372
1629991160000|2021-08-26 15:19:20|15327.7|15326.7|15328.2|15327.2|15329.1|15328.1|15327.3|15326.3|251
1629991170000|2021-08-26 15:19:30|15328.1|15327.1|15328.1|15327.1|15328.3|15327.3|15327|15326|151
1629991180000|2021-08-26 15:19:40|15328.3|15327.3|15328.5|15327.5|15329.5|15328.5|15328.1|15327.1|244
1629991190000|2021-08-26 15:19:50|15328.6|15327.6|15328|15327|15329.1|15328.1|15326.8|15325.8|175
1629991200000|2021-08-26 15:20:00|15328.1|15327.1|15328.3|15327.3|15329.5|15328.5|15327.1|15326.1|315
1629991210000|2021-08-26 15:20:10|15328.5|15327.5|15330.6|15329.6|15332.3|15331.3|15328.5|15327.5|499
1629991220000|2021-08-26 15:20:20|15330.7|15329.7|15332.6|15331.6|15333|15332|15329.7|15328.7|340
1629991230000|2021-08-26 15:20:30|15332.5|15331.5|15330.2|15329.2|15333.3|15332.3|15328.8|15327.8|480
1629991240000|2021-08-26 15:20:40|15330|15329|15330.3|15329.3|15331.8|15330.8|15329.8|15328.8|161
1629991250000|2021-08-26 15:20:50|15330.1|15329.1|15329.2|15328.2|15330.8|15329.8|15329.1|15328.1|169
1629991260000|2021-08-26 15:21:00|15329.3|15328.3|15329.7|15328.7|15330.3|15329.3|15328.2|15327.2|236
1629991270000|2021-08-26 15:21:10|15329.5|15328.5|15328|15327|15329.6|15328.6|15327.3|15326.3|176
1629991280000|2021-08-26 15:21:20|15328.1|15327.1|15327.5|15326.5|15328.3|15327.3|15327.3|15326.3|157
1629991290000|2021-08-26 15:21:30|15327.3|15326.3|15330.7|15329.7|15331|15330|15327.2|15326.2|205
1629991300000|2021-08-26 15:21:40|15330.8|15329.8|15328.6|15327.6|15330.8|15329.8|15327.2|15326.2|195
1629991310000|2021-08-26 15:21:50|15328.7|15327.7|15329.8|15328.8|15332|15331|15328.7|15327.7|234
1629991320000|2021-08-26 15:22:00|15330|15329|15330.6|15329.6|15331.2|15330.2|15329.7|15328.7|122
1629991330000|2021-08-26 15:22:10|15331|15330|15331.3|15330.3|15332.3|15331.3|15330.2|15329.2|208
1629991340000|2021-08-26 15:22:20|15331.1|15330.1|15331|15330|15332.2|15331.2|15330.6|15329.6|289
1629991350000|2021-08-26 15:22:30|15331.2|15330.2|15332.1|15331.1|15332.2|15331.2|15331|15330|159
1629991360000|2021-08-26 15:22:40|15332.2|15331.2|15333|15332|15334.1|15333.1|15331.5|15330.5|287
1629991370000|2021-08-26 15:22:50|15333.3|15332.3|15331.3|15330.3|15333.7|15332.7|15331.1|15330.1|291
1629991380000|2021-08-26 15:23:00|15331.5|15330.5|15332|15331|15332.8|15331.8|15330.6|15329.6|166
1629991390000|2021-08-26 15:23:10|15331.8|15330.8|15330.5|15329.5|15332.2|15331.2|15329.2|15328.2|186
1629991400000|2021-08-26 15:23:20|15330.3|15329.3|15330.3|15329.3|15332.7|15331.7|15330|15329|227
1629991410000|2021-08-26 15:23:30|15330.2|15329.2|15330|15329|15331.2|15330.2|15329.7|15328.7|90
1629991420000|2021-08-26 15:23:40|15329.8|15328.8|15331|15330|15331.3|15330.3|15329|15328|236
1629991430000|2021-08-26 15:23:50|15331.1|15330.1|15328|15327|15331.3|15330.3|15328|15327|134
1629991440000|2021-08-26 15:24:00|15328.1|15327.1|15326.7|15325.7|15328.6|15327.6|15325.2|15324.2|322
1629991450000|2021-08-26 15:24:10|15326.8|15325.8|15324.1|15323.1|15326.8|15325.8|15323.6|15322.6|259
1629991460000|2021-08-26 15:24:20|15324|15323|15319.8|15318.8|15325|15324|15319.1|15318.1|527
1629991470000|2021-08-26 15:24:30|15320|15319|15316.6|15315.6|15320.7|15319.7|15316.6|15315.6|538
1629991480000|2021-08-26 15:24:40|15316.5|15315.5|15317.2|15316.2|15318.8|15317.8|15315.1|15314.1|332
1629991490000|2021-08-26 15:24:50|15317.3|15316.3|15318.3|15317.3|15320.2|15319.2|15317.2|15316.2|215
1629991500000|2021-08-26 15:25:00|15318.7|15317.7|15324.7|15323.7|15325.3|15324.3|15318.7|15317.7|437
1629991510000|2021-08-26 15:25:10|15324.6|15323.6|15317.5|15316.5|15324.6|15323.6|15317.1|15316.1|336
1629991520000|2021-08-26 15:25:20|15317.3|15316.3|15319.2|15318.2|15320|15319|15315.3|15314.3|351
1629991530000|2021-08-26 15:25:30|15319.3|15318.3|15317|15316|15320|15319|15316.6|15315.6|146
1629991540000|2021-08-26 15:25:40|15316.8|15315.8|15317.1|15316.1|15318.2|15317.2|15316.3|15315.3|134
1629991550000|2021-08-26 15:25:50|15317.2|15316.2|15317.5|15316.5|15318|15317|15316.1|15315.1|103
1629991560000|2021-08-26 15:26:00|15317.6|15316.6|15320.8|15319.8|15321.5|15320.5|15317.6|15316.6|247
1629991570000|2021-08-26 15:26:10|15321|15320|15323|15322|15324.6|15323.6|15321|15320|333
1629991580000|2021-08-26 15:26:20|15322.8|15321.8|15320.3|15319.3|15322.8|15321.8|15319.6|15318.6|212
1629991590000|2021-08-26 15:26:30|15320.1|15319.1|15322.8|15321.8|15322.8|15321.8|15320.1|15319.1|155
1629991600000|2021-08-26 15:26:40|15323.1|15322.1|15323.8|15322.8|15325.6|15324.6|15322.1|15321.1|212
1629991610000|2021-08-26 15:26:50|15324|15323|15325.8|15324.8|15326.6|15325.6|15323.8|15322.8|164
1629991620000|2021-08-26 15:27:00|15326|15325|15327.3|15326.3|15328.8|15327.8|15325.8|15324.8|362
1629991630000|2021-08-26 15:27:10|15327.5|15326.5|15326.7|15325.7|15327.8|15326.8|15326.3|15325.3|107
1629991640000|2021-08-26 15:27:20|15326.6|15325.6|15327|15326|15327.7|15326.7|15324.7|15323.7|179
1629991650000|2021-08-26 15:27:30|15327.1|15326.1|15324.8|15323.8|15327.1|15326.1|15324.8|15323.8|112
1629991660000|2021-08-26 15:27:40|15325.5|15324.5|15323.7|15322.7|15325.6|15324.6|15323.3|15322.3|231
1629991670000|2021-08-26 15:27:50|15323.8|15322.8|15323.2|15322.2|15324.2|15323.2|15323|15322|118
1629991680000|2021-08-26 15:28:00|15323.3|15322.3|15323.6|15322.6|15324.3|15323.3|15322.6|15321.6|131
1629991690000|2021-08-26 15:28:10|15323.5|15322.5|15321.1|15320.1|15324|15323|15321.1|15320.1|178
1629991700000|2021-08-26 15:28:20|15321|15320|15319.8|15318.8|15321.5|15320.5|15319.6|15318.6|208
1629991710000|2021-08-26 15:28:30|15319.6|15318.6|15321.5|15320.5|15321.7|15320.7|15319.3|15318.3|166
1629991720000|2021-08-26 15:28:40|15321.3|15320.3|15320.7|15319.7|15322.3|15321.3|15320.1|15319.1|118
1629991730000|2021-08-26 15:28:50|15320.6|15319.6|15323.8|15322.8|15325|15324|15319.7|15318.7|255
1629991740000|2021-08-26 15:29:00|15323.6|15322.6|15322.3|15321.3|15324.6|15323.6|15321.8|15320.8|148
1629991750000|2021-08-26 15:29:10|15322.8|15321.8|15323.1|15322.1|15323.3|15322.3|15321.8|15320.8|96
1629991760000|2021-08-26 15:29:20|15323.2|15322.2|15325.3|15324.3|15325.5|15324.5|15322.2|15321.2|115
1629991770000|2021-08-26 15:29:30|15325.5|15324.5|15323.8|15322.8|15325.7|15324.7|15322.8|15321.8|103
1629991780000|2021-08-26 15:29:40|15323.3|15322.3|15324.1|15323.1|15324.6|15323.6|15322.7|15321.7|51
1629991790000|2021-08-26 15:29:50|15324.2|15323.2|15324.5|15323.5|15324.6|15323.6|15323.2|15322.2|67
1629991800000|2021-08-26 15:30:00|15324.6|15323.6|15320.3|15319.3|15327.6|15326.6|15320.1|15319.1|411
1629991810000|2021-08-26 15:30:10|15320.1|15319.1|15318.8|15317.8|15320.5|15319.5|15317.5|15316.5|341
1629991820000|2021-08-26 15:30:20|15319|15318|15319.8|15318.8|15319.8|15318.8|15317.3|15316.3|234
1629991830000|2021-08-26 15:30:30|15320|15319|15319.5|15318.5|15320.7|15319.7|15318.1|15317.1|137
1629991840000|2021-08-26 15:30:40|15319.3|15318.3|15316.1|15315.1|15321.6|15320.6|15316.1|15315.1|318
1629991850000|2021-08-26 15:30:50|15316|15315|15317.7|15316.7|15318.2|15317.2|15314.2|15313.2|451
1629991860000|2021-08-26 15:31:00|15317.6|15316.6|15314.6|15313.6|15319.1|15318.1|15314.6|15313.6|249
1629991870000|2021-08-26 15:31:10|15314.7|15313.7|15315.1|15314.1|15315.8|15314.8|15314.6|15313.6|158
1629991880000|2021-08-26 15:31:20|15315|15314|15313.8|15312.8|15316|15315|15313.8|15312.8|177
1629991890000|2021-08-26 15:31:30|15313.7|15312.7|15314.7|15313.7|15315.5|15314.5|15313.2|15312.2|176
1629991900000|2021-08-26 15:31:40|15314.8|15313.8|15315.1|15314.1|15316.6|15315.6|15313.3|15312.3|172
1629991910000|2021-08-26 15:31:50|15314.7|15313.7|15313.8|15312.8|15315.6|15314.6|15313.3|15312.3|133
1629991920000|2021-08-26 15:32:00|15314|15313|15311.3|15310.3|15314.2|15313.2|15311.3|15310.3|382
1629991930000|2021-08-26 15:32:10|15311.5|15310.5|15313|15312|15314.3|15313.3|15310.8|15309.8|383
1629991940000|2021-08-26 15:32:20|15312.8|15311.8|15313.3|15312.3|15316.8|15315.8|15312.2|15311.2|306
1629991950000|2021-08-26 15:32:30|15313.2|15312.2|15313.3|15312.3|15314.1|15313.1|15312.6|15311.6|123
1629991960000|2021-08-26 15:32:40|15313.5|15312.5|15315.1|15314.1|15315.8|15314.8|15312.7|15311.7|99
1629991970000|2021-08-26 15:32:50|15314.8|15313.8|15313.7|15312.7|15315.1|15314.1|15312.8|15311.8|107
1629991980000|2021-08-26 15:33:00|15313.6|15312.6|15317.3|15316.3|15318.2|15317.2|15313.6|15312.6|264
1629991990000|2021-08-26 15:33:10|15317.2|15316.2|15317.7|15316.7|15321.8|15320.8|15316.8|15315.8|401
1629992000000|2021-08-26 15:33:20|15317.5|15316.5|15315.5|15314.5|15317.5|15316.5|15315.1|15314.1|202
1629992010000|2021-08-26 15:33:30|15315.2|15314.2|15315.5|15314.5|15316|15315|15314.1|15313.1|136
1629992020000|2021-08-26 15:33:40|15315.3|15314.3|15314.6|15313.6|15316.5|15315.5|15314.2|15313.2|127
1629992030000|2021-08-26 15:33:50|15314.5|15313.5|15315|15314|15317.5|15316.5|15314.5|15313.5|154
1629992040000|2021-08-26 15:34:00|15314.7|15313.7|15314|15313|15315|15314|15313.1|15312.1|218
1629992050000|2021-08-26 15:34:10|15314.7|15313.7|15315|15314|15316.8|15315.8|15313.7|15312.7|148
1629992060000|2021-08-26 15:34:20|15315.1|15314.1|15315.6|15314.6|15317.1|15316.1|15314.3|15313.3|109
1629992070000|2021-08-26 15:34:30|15315.7|15314.7|15315.3|15314.3|15315.8|15314.8|15313.8|15312.8|109
1629992080000|2021-08-26 15:34:40|15315.5|15314.5|15315.3|15314.3|15315.8|15314.8|15314.6|15313.6|56
1629992090000|2021-08-26 15:34:50|15315.2|15314.2|15317.7|15316.7|15318|15317|15313.7|15312.7|175
1629992100000|2021-08-26 15:35:00|15317.8|15316.8|15316.1|15315.1|15320.1|15319.1|15315.5|15314.5|305
1629992110000|2021-08-26 15:35:10|15316.2|15315.2|15315.5|15314.5|15317.1|15316.1|15314.6|15313.6|179
1629992120000|2021-08-26 15:35:20|15315.6|15314.6|15315.6|15314.6|15318.1|15317.1|15315.2|15314.2|136
1629992130000|2021-08-26 15:35:30|15315.7|15314.7|15314.1|15313.1|15316.2|15315.2|15314|15313|98
1629992140000|2021-08-26 15:35:40|15314|15313|15313.3|15312.3|15314|15313|15311.7|15310.7|200
1629992150000|2021-08-26 15:35:50|15313.5|15312.5|15311.7|15310.7|15313.7|15312.7|15311|15310|220
1629992160000|2021-08-26 15:36:00|15311.6|15310.6|15312.7|15311.7|15313.2|15312.2|15310.3|15309.3|249
1629992170000|2021-08-26 15:36:10|15312.6|15311.6|15312.2|15311.2|15314|15313|15310.8|15309.8|231
1629992180000|2021-08-26 15:36:20|15312.3|15311.3|15313.3|15312.3|15314.3|15313.3|15311.7|15310.7|163
1629992190000|2021-08-26 15:36:30|15313.7|15312.7|15312.7|15311.7|15316.1|15315.1|15312.2|15311.2|177
1629992200000|2021-08-26 15:36:40|15312.8|15311.8|15314|15313|15314.6|15313.6|15312.7|15311.7|86
1629992210000|2021-08-26 15:36:50|15313.8|15312.8|15313.8|15312.8|15314.8|15313.8|15312.1|15311.1|163
1629992220000|2021-08-26 15:37:00|15314|15313|15316.3|15315.3|15317.8|15316.8|15312.8|15311.8|189
1629992230000|2021-08-26 15:37:10|15316.5|15315.5|15315.7|15314.7|15317.8|15316.8|15314.8|15313.8|126
1629992240000|2021-08-26 15:37:20|15315.8|15314.8|15317.3|15316.3|15318.3|15317.3|15315.8|15314.8|128
1629992250000|2021-08-26 15:37:30|15317.1|15316.1|15322|15321|15322.2|15321.2|15316.8|15315.8|331
1629992260000|2021-08-26 15:37:40|15321.6|15320.6|15319.8|15318.8|15321.8|15320.8|15319.3|15318.3|232
1629992270000|2021-08-26 15:37:50|15319.6|15318.6|15318.7|15317.7|15319.6|15318.6|15316.3|15315.3|193
1629992280000|2021-08-26 15:38:00|15318.8|15317.8|15322.3|15321.3|15322.6|15321.6|15318.8|15317.8|179
1629992290000|2021-08-26 15:38:10|15322.2|15321.2|15322.1|15321.1|15323.6|15322.6|15321.2|15320.2|358
1629992300000|2021-08-26 15:38:20|15322.3|15321.3|15324|15323|15324.6|15323.6|15322.1|15321.1|184
1629992310000|2021-08-26 15:38:30|15323.8|15322.8|15325.2|15324.2|15326.2|15325.2|15323.3|15322.3|205
1629992320000|2021-08-26 15:38:40|15325.5|15324.5|15323.8|15322.8|15325.5|15324.5|15323.2|15322.2|133
1629992330000|2021-08-26 15:38:50|15324|15323|15321.8|15320.8|15324|15323|15321.8|15320.8|168
1629992340000|2021-08-26 15:39:00|15321.6|15320.6|15323.1|15322.1|15323.5|15322.5|15320.3|15319.3|174
1629992350000|2021-08-26 15:39:10|15323.2|15322.2|15322|15321|15323.2|15322.2|15321.3|15320.3|52
1629992360000|2021-08-26 15:39:20|15321.8|15320.8|15323.5|15322.5|15323.5|15322.5|15321.1|15320.1|113
1629992370000|2021-08-26 15:39:30|15323.3|15322.3|15321.7|15320.7|15323.5|15322.5|15321|15320|174
1629992380000|2021-08-26 15:39:40|15321.6|15320.6|15321.2|15320.2|15323.1|15322.1|15321|15320|104
1629992390000|2021-08-26 15:39:50|15321.7|15320.7|15326|15325|15326.3|15325.3|15321.3|15320.3|236
1629992400000|2021-08-26 15:40:00|15326.6|15325.6|15326.8|15325.8|15327.7|15326.7|15325.5|15324.5|384
1629992410000|2021-08-26 15:40:10|15327|15326|15326.5|15325.5|15327.5|15326.5|15326.1|15325.1|158
1629992420000|2021-08-26 15:40:20|15326.3|15325.3|15327.6|15326.6|15328.6|15327.6|15326|15325|250
1629992430000|2021-08-26 15:40:30|15327.5|15326.5|15329.5|15328.5|15329.6|15328.6|15327.5|15326.5|181
1629992440000|2021-08-26 15:40:40|15329.6|15328.6|15330.6|15329.6|15330.6|15329.6|15329|15328|137
1629992450000|2021-08-26 15:40:50|15330.8|15329.8|15329.2|15328.2|15331.6|15330.6|15329.1|15328.1|382
1629992460000|2021-08-26 15:41:00|15329.1|15328.1|15325|15324|15329.6|15328.6|15325|15324|386
1629992470000|2021-08-26 15:41:10|15325.2|15324.2|15322.8|15321.8|15325.2|15324.2|15319.8|15318.8|452
1629992480000|2021-08-26 15:41:20|15323.2|15322.2|15320.8|15319.8|15323.2|15322.2|15319.6|15318.6|161
1629992490000|2021-08-26 15:41:30|15321|15320|15317|15316|15321|15320|15316.8|15315.8|264
1629992500000|2021-08-26 15:41:40|15317.1|15316.1|15313|15312|15317.1|15316.1|15311.1|15310.1|402
1629992510000|2021-08-26 15:41:50|15312.8|15311.8|15314|15313|15314.3|15313.3|15312|15311|181
1629992520000|2021-08-26 15:42:00|15314.1|15313.1|15311.2|15310.2|15314.5|15313.5|15309.5|15308.5|454
1629992530000|2021-08-26 15:42:10|15311.1|15310.1|15309.2|15308.2|15311.3|15310.3|15307.7|15306.7|258
1629992540000|2021-08-26 15:42:20|15309.1|15308.1|15310.1|15309.1|15310.7|15309.7|15308|15307|198
1629992550000|2021-08-26 15:42:30|15310.3|15309.3|15309.7|15308.7|15310.8|15309.8|15308|15307|165
1629992560000|2021-08-26 15:42:40|15309.6|15308.6|15308.8|15307.8|15311.2|15310.2|15307.1|15306.1|282
1629992570000|2021-08-26 15:42:50|15309.1|15308.1|15309.8|15308.8|15311.6|15310.6|15309|15308|208
1629992580000|2021-08-26 15:43:00|15310|15309|15308.7|15307.7|15310|15309|15308.3|15307.3|191
1629992590000|2021-08-26 15:43:10|15308.6|15307.6|15306|15305|15309.6|15308.6|15306|15305|349
1629992600000|2021-08-26 15:43:20|15306.1|15305.1|15305.7|15304.7|15307.3|15306.3|15305|15304|370
1629992610000|2021-08-26 15:43:30|15305.6|15304.6|15307.6|15306.6|15308.5|15307.5|15305.6|15304.6|222
1629992620000|2021-08-26 15:43:40|15307.8|15306.8|15306.6|15305.6|15308.6|15307.6|15306.6|15305.6|167
1629992630000|2021-08-26 15:43:50|15306.5|15305.5|15306.7|15305.7|15308.8|15307.8|15306.5|15305.5|200
1629992640000|2021-08-26 15:44:00|15306.5|15305.5|15309|15308|15309.7|15308.7|15304.8|15303.8|243
1629992650000|2021-08-26 15:44:10|15308.7|15307.7|15306.2|15305.2|15309.3|15308.3|15306.1|15305.1|195
1629992660000|2021-08-26 15:44:20|15306.6|15305.6|15309.8|15308.8|15310|15309|15306.5|15305.5|151
1629992670000|2021-08-26 15:44:30|15309.7|15308.7|15308.8|15307.8|15309.8|15308.8|15308.3|15307.3|119
1629992680000|2021-08-26 15:44:40|15309.1|15308.1|15308.8|15307.8|15311|15310|15307.2|15306.2|177
1629992690000|2021-08-26 15:44:50|15308.7|15307.7|15308.2|15307.2|15309.2|15308.2|15307.7|15306.7|100
1629992700000|2021-08-26 15:45:00|15308.1|15307.1|15307.5|15306.5|15308.2|15307.2|15305.1|15304.1|233
1629992710000|2021-08-26 15:45:10|15307.6|15306.6|15306.2|15305.2|15308.7|15307.7|15306.2|15305.2|88
1629992720000|2021-08-26 15:45:20|15306.3|15305.3|15304.2|15303.2|15307.5|15306.5|15304.1|15303.1|258
1629992730000|2021-08-26 15:45:30|15303.7|15302.7|15304|15303|15306.2|15305.2|15303.2|15302.2|249
1629992740000|2021-08-26 15:45:40|15303.8|15302.8|15302.3|15301.3|15305.7|15304.7|15300.6|15299.6|393
1629992750000|2021-08-26 15:45:50|15302.5|15301.5|15302.7|15301.7|15303|15302|15301.5|15300.5|181
1629992760000|2021-08-26 15:46:00|15302.8|15301.8|15303.5|15302.5|15308|15307|15301.6|15300.6|568
1629992770000|2021-08-26 15:46:10|15303.6|15302.6|15306|15305|15307|15306|15303.6|15302.6|273
1629992780000|2021-08-26 15:46:20|15305.8|15304.8|15306.7|15305.7|15309.6|15308.6|15305.5|15304.5|325
1629992790000|2021-08-26 15:46:30|15306.2|15305.2|15306|15305|15307.1|15306.1|15305.1|15304.1|165
1629992800000|2021-08-26 15:46:40|15305.8|15304.8|15304.7|15303.7|15305.8|15304.8|15303.5|15302.5|211
1629992810000|2021-08-26 15:46:50|15304.8|15303.8|15306.7|15305.7|15308|15307|15304.6|15303.6|144
1629992820000|2021-08-26 15:47:00|15306.8|15305.8|15305.7|15304.7|15307.3|15306.3|15305.1|15304.1|105
1629992830000|2021-08-26 15:47:10|15305.8|15304.8|15304.2|15303.2|15306|15305|15304|15303|103
1629992840000|2021-08-26 15:47:20|15304.5|15303.5|15303.8|15302.8|15304.6|15303.6|15302.3|15301.3|187
1629992850000|2021-08-26 15:47:30|15305|15304|15307.8|15306.8|15307.8|15306.8|15305|15304|185
1629992860000|2021-08-26 15:47:40|15308.2|15307.2|15312.1|15311.1|15312.1|15311.1|15307.8|15306.8|297
1629992870000|2021-08-26 15:47:50|15312.8|15311.8|15313.1|15312.1|15313.8|15312.8|15311.6|15310.6|291
1629992880000|2021-08-26 15:48:00|15313.2|15312.2|15310.8|15309.8|15313.8|15312.8|15310.7|15309.7|188
1629992890000|2021-08-26 15:48:10|15311.1|15310.1|15310.8|15309.8|15313|15312|15310.6|15309.6|113
1629992900000|2021-08-26 15:48:20|15311.2|15310.2|15307.1|15306.1|15311.2|15310.2|15306|15305|261
1629992910000|2021-08-26 15:48:30|15307|15306|15307.6|15306.6|15309|15308|15306.2|15305.2|118
1629992920000|2021-08-26 15:48:40|15307.7|15306.7|15308.8|15307.8|15310.2|15309.2|15307.7|15306.7|98
1629992930000|2021-08-26 15:48:50|15308.7|15307.7|15308.6|15307.6|15309.6|15308.6|15307|15306|89
1629992940000|2021-08-26 15:49:00|15308.5|15307.5|15306.8|15305.8|15308.6|15307.6|15305.6|15304.6|147
1629992950000|2021-08-26 15:49:10|15306.7|15305.7|15307|15306|15307.2|15306.2|15305.1|15304.1|120
1629992960000|2021-08-26 15:49:20|15306.8|15305.8|15307.5|15306.5|15307.7|15306.7|15306.2|15305.2|56
1629992970000|2021-08-26 15:49:30|15307.3|15306.3|15307.1|15306.1|15308.3|15307.3|15306.8|15305.8|43
1629992980000|2021-08-26 15:49:40|15307.3|15306.3|15305.7|15304.7|15308|15307|15305.3|15304.3|98
1629992990000|2021-08-26 15:49:50|15305.6|15304.6|15307.1|15306.1|15307.3|15306.3|15305.1|15304.1|49
1629993000000|2021-08-26 15:50:00|15307.2|15306.2|15305.5|15304.5|15309.1|15308.1|15305|15304|193
1629993010000|2021-08-26 15:50:10|15305.7|15304.7|15306.6|15305.6|15308.6|15307.6|15305.7|15304.7|220
1629993020000|2021-08-26 15:50:20|15306.7|15305.7|15310.7|15309.7|15311|15310|15306.6|15305.6|183
1629993030000|2021-08-26 15:50:30|15310.6|15309.6|15312.7|15311.7|15313.6|15312.6|15310.6|15309.6|233
1629993040000|2021-08-26 15:50:40|15312.8|15311.8|15312.2|15311.2|15313.6|15312.6|15311.8|15310.8|132
1629993050000|2021-08-26 15:50:50|15312.3|15311.3|15316.3|15315.3|15317.5|15316.5|15312.2|15311.2|412
1629993060000|2021-08-26 15:51:00|15315.7|15314.7|15315.2|15314.2|15317.1|15316.1|15314.7|15313.7|298
1629993070000|2021-08-26 15:51:10|15315.1|15314.1|15316.1|15315.1|15316.6|15315.6|15312.6|15311.6|166
1629993080000|2021-08-26 15:51:20|15315.5|15314.5|15316.6|15315.6|15316.8|15315.8|15314.7|15313.7|124
1629993090000|2021-08-26 15:51:30|15316.8|15315.8|15317.2|15316.2|15317.8|15316.8|15316.3|15315.3|113
1629993100000|2021-08-26 15:51:40|15317.1|15316.1|15312.5|15311.5|15317.2|15316.2|15312.1|15311.1|157
1629993110000|2021-08-26 15:51:50|15312.3|15311.3|15312.7|15311.7|15313.2|15312.2|15312|15311|73
1629993120000|2021-08-26 15:52:00|15312.8|15311.8|15312.2|15311.2|15315.6|15314.6|15311.6|15310.6|131
1629993130000|2021-08-26 15:52:10|15312.3|15311.3|15314.3|15313.3|15315.3|15314.3|15312.3|15311.3|137
1629993140000|2021-08-26 15:52:20|15314.1|15313.1|15313.8|15312.8|15314.8|15313.8|15312.8|15311.8|91
1629993150000|2021-08-26 15:52:30|15313.7|15312.7|15314.5|15313.5|15314.5|15313.5|15311.7|15310.7|130
1629993160000|2021-08-26 15:52:40|15314.3|15313.3|15314.2|15313.2|15315.1|15314.1|15313.7|15312.7|84
1629993170000|2021-08-26 15:52:50|15314.3|15313.3|15312.8|15311.8|15314.3|15313.3|15312.6|15311.6|57
1629993180000|2021-08-26 15:53:00|15312.6|15311.6|15313.6|15312.6|15314.2|15313.2|15311.2|15310.2|133
1629993190000|2021-08-26 15:53:10|15313.5|15312.5|15316|15315|15316.2|15315.2|15313.2|15312.2|141
1629993200000|2021-08-26 15:53:20|15316.2|15315.2|15318|15317|15318.1|15317.1|15316|15315|188
1629993210000|2021-08-26 15:53:30|15318.1|15317.1|15317.8|15316.8|15320.1|15319.1|15317.1|15316.1|258
1629993220000|2021-08-26 15:53:40|15318.1|15317.1|15314.5|15313.5|15318.1|15317.1|15313.8|15312.8|159
1629993230000|2021-08-26 15:53:50|15314.3|15313.3|15315|15314|15315.1|15314.1|15313.6|15312.6|111
1629993240000|2021-08-26 15:54:00|15315.1|15314.1|15314.5|15313.5|15315.3|15314.3|15312.8|15311.8|141
1629993250000|2021-08-26 15:54:10|15314.6|15313.6|15314.2|15313.2|15315|15314|15313.1|15312.1|75
1629993260000|2021-08-26 15:54:20|15314.1|15313.1|15314.5|15313.5|15314.6|15313.6|15313.5|15312.5|45
1629993270000|2021-08-26 15:54:30|15314.3|15313.3|15315.7|15314.7|15316|15315|15313.8|15312.8|58
1629993280000|2021-08-26 15:54:40|15315.6|15314.6|15317.8|15316.8|15317.8|15316.8|15315.1|15314.1|125
1629993290000|2021-08-26 15:54:50|15317.7|15316.7|15316.7|15315.7|15317.7|15316.7|15315.8|15314.8|86
1629993300000|2021-08-26 15:55:00|15316.5|15315.5|15316.3|15315.3|15317.7|15316.7|15314.2|15313.2|120
1629993310000|2021-08-26 15:55:10|15316.6|15315.6|15315.6|15314.6|15318.3|15317.3|15315.1|15314.1|123
1629993320000|2021-08-26 15:55:20|15315.3|15314.3|15314.2|15313.2|15317.7|15316.7|15314.2|15313.2|134
1629993330000|2021-08-26 15:55:30|15314.5|15313.5|15314.2|15313.2|15314.6|15313.6|15312.7|15311.7|139
1629993340000|2021-08-26 15:55:40|15314.1|15313.1|15315.3|15314.3|15316.2|15315.2|15314.1|15313.1|92
1629993350000|2021-08-26 15:55:50|15315.5|15314.5|15319.2|15318.2|15319.2|15318.2|15315.3|15314.3|186
1629993360000|2021-08-26 15:56:00|15319.1|15318.1|15320.6|15319.6|15322.3|15321.3|15319.1|15318.1|370
1629993370000|2021-08-26 15:56:10|15320.3|15319.3|15320.5|15319.5|15321.1|15320.1|15318.6|15317.6|169
1629993380000|2021-08-26 15:56:20|15320.6|15319.6|15322.8|15321.8|15323.3|15322.3|15320.6|15319.6|181
1629993390000|2021-08-26 15:56:30|15322.5|15321.5|15324.3|15323.3|15325|15324|15322.3|15321.3|234
1629993400000|2021-08-26 15:56:40|15324.6|15323.6|15323.7|15322.7|15324.8|15323.8|15323.6|15322.6|142
1629993410000|2021-08-26 15:56:50|15323.6|15322.6|15326|15325|15326|15325|15323.6|15322.6|249
1629993420000|2021-08-26 15:57:00|15326.1|15325.1|15324.1|15323.1|15327.7|15326.7|15324.1|15323.1|273
1629993430000|2021-08-26 15:57:10|15324.3|15323.3|15324.1|15323.1|15326|15325|15323.8|15322.8|115
1629993440000|2021-08-26 15:57:20|15324.3|15323.3|15325.8|15324.8|15326.1|15325.1|15324|15323|133
1629993450000|2021-08-26 15:57:30|15325.6|15324.6|15322.7|15321.7|15325.6|15324.6|15322.7|15321.7|116
1629993460000|2021-08-26 15:57:40|15322.8|15321.8|15323.3|15322.3|15325.2|15324.2|15322.8|15321.8|81
1629993470000|2021-08-26 15:57:50|15323.5|15322.5|15322.8|15321.8|15323.7|15322.7|15322.7|15321.7|84
1629993480000|2021-08-26 15:58:00|15323.1|15322.1|15324.6|15323.6|15325.3|15324.3|15322.7|15321.7|89
1629993490000|2021-08-26 15:58:10|15324.5|15323.5|15321.7|15320.7|15324.6|15323.6|15321.7|15320.7|111
1629993500000|2021-08-26 15:58:20|15321.8|15320.8|15323.8|15322.8|15324.7|15323.7|15321.7|15320.7|99
1629993510000|2021-08-26 15:58:30|15324|15323|15322.8|15321.8|15325.2|15324.2|15322.7|15321.7|229
1629993520000|2021-08-26 15:58:40|15323|15322|15323.6|15322.6|15324.7|15323.7|15323|15322|85
1629993530000|2021-08-26 15:58:50|15323.5|15322.5|15324.5|15323.5|15325.2|15324.2|15323.2|15322.2|207
1629993540000|2021-08-26 15:59:00|15324.3|15323.3|15323.8|15322.8|15324.8|15323.8|15323.2|15322.2|144
1629993550000|2021-08-26 15:59:10|15323.7|15322.7|15324.8|15323.8|15325.3|15324.3|15323.2|15322.2|69
1629993560000|2021-08-26 15:59:20|15324.7|15323.7|15326.7|15325.7|15327.1|15326.1|15324.6|15323.6|161
1629993570000|2021-08-26 15:59:30|15326.6|15325.6|15326|15325|15327.6|15326.6|15325.3|15324.3|161
1629993580000|2021-08-26 15:59:40|15325.8|15324.8|15326|15325|15326.5|15325.5|15324.6|15323.6|110
1629993590000|2021-08-26 15:59:50|15325.8|15324.8|15326|15325|15326.1|15325.1|15325.3|15324.3|96
1629993600000|2021-08-26 16:00:00|15326.1|15325.1|15326.8|15325.8|15329.1|15328.1|15325.8|15324.8|263
1629993610000|2021-08-26 16:00:10|15326.7|15325.7|15327|15326|15328.1|15327.1|15326.3|15325.3|103
1629993620000|2021-08-26 16:00:20|15326.8|15325.8|15329.6|15328.6|15330|15329|15325.1|15324.1|291
1629993630000|2021-08-26 16:00:30|15329.3|15328.3|15330|15329|15330.5|15329.5|15329.3|15328.3|184
1629993640000|2021-08-26 16:00:40|15330.1|15329.1|15330.3|15329.3|15330.6|15329.6|15329.6|15328.6|85
1629993650000|2021-08-26 16:00:50|15330.5|15329.5|15331.8|15330.8|15332.6|15331.6|15329.5|15328.5|311
1629993660000|2021-08-26 16:01:00|15332|15331|15335.6|15334.6|15338.7|15337.7|15332|15331|903
1629993670000|2021-08-26 16:01:10|15335.7|15334.7|15337.8|15336.8|15338.1|15337.1|15335.7|15334.7|294
1629993680000|2021-08-26 16:01:20|15337.7|15336.7|15337.5|15336.5|15339|15338|15337.2|15336.2|185
1629993690000|2021-08-26 16:01:30|15337.6|15336.6|15335.3|15334.3|15337.8|15336.8|15334.8|15333.8|168
1629993700000|2021-08-26 16:01:40|15335.5|15334.5|15338.6|15337.6|15338.8|15337.8|15334.8|15333.8|217
1629993710000|2021-08-26 16:01:50|15338.5|15337.5|15337.7|15336.7|15338.6|15337.6|15337|15336|136
1629993720000|2021-08-26 16:02:00|15337.8|15336.8|15342.5|15341.5|15342.5|15341.5|15337.7|15336.7|468
1629993730000|2021-08-26 16:02:10|15342.6|15341.6|15344.2|15343.2|15345.3|15344.3|15342.3|15341.3|514
1629993740000|2021-08-26 16:02:20|15344.1|15343.1|15344.5|15343.5|15345.2|15344.2|15343.8|15342.8|214
1629993750000|2021-08-26 16:02:30|15344.3|15343.3|15343.6|15342.6|15344.6|15343.6|15342.8|15341.8|216
1629993760000|2021-08-26 16:02:40|15343.5|15342.5|15348.3|15347.3|15349.5|15348.5|15343.3|15342.3|804
1629993770000|2021-08-26 16:02:50|15348.6|15347.6|15346.6|15345.6|15348.8|15347.8|15345.8|15344.8|419
1629993780000|2021-08-26 16:03:00|15346.7|15345.7|15347.2|15346.2|15348.1|15347.1|15346.2|15345.2|171
1629993790000|2021-08-26 16:03:10|15347.3|15346.3|15349.1|15348.1|15349.3|15348.3|15346.8|15345.8|233
1629993800000|2021-08-26 16:03:20|15348.8|15347.8|15350.2|15349.2|15350.2|15349.2|15348.2|15347.2|234
1629993810000|2021-08-26 16:03:30|15350|15349|15349.6|15348.6|15350.7|15349.7|15348.8|15347.8|196
1629993820000|2021-08-26 16:03:40|15349.7|15348.7|15349.8|15348.8|15350|15349|15348.6|15347.6|186
1629993830000|2021-08-26 16:03:50|15350.1|15349.1|15348|15347|15350.3|15349.3|15347|15346|203
1629993840000|2021-08-26 16:04:00|15347.8|15346.8|15347.6|15346.6|15348|15347|15347.2|15346.2|130
1629993850000|2021-08-26 16:04:10|15348.1|15347.1|15349|15348|15349.8|15348.8|15348|15347|266
1629993860000|2021-08-26 16:04:20|15349.2|15348.2|15347.5|15346.5|15349.2|15348.2|15347.5|15346.5|117
1629993870000|2021-08-26 16:04:30|15347.6|15346.6|15348.6|15347.6|15348.6|15347.6|15347.6|15346.6|108
1629993880000|2021-08-26 16:04:40|15348.5|15347.5|15351.1|15350.1|15351.1|15350.1|15348.1|15347.1|166
1629993890000|2021-08-26 16:04:50|15351.3|15350.3|15350.8|15349.8|15352.3|15351.3|15350.1|15349.1|272
1629993900000|2021-08-26 16:05:00|15350.7|15349.7|15351.5|15350.5|15352.6|15351.6|15350.6|15349.6|251
1629993910000|2021-08-26 16:05:10|15351.3|15350.3|15350.3|15349.3|15351.8|15350.8|15350|15349|149
1629993920000|2021-08-26 16:05:20|15350.5|15349.5|15350.3|15349.3|15351.1|15350.1|15350.1|15349.1|142
1629993930000|2021-08-26 16:05:30|15350.2|15349.2|15350.3|15349.3|15351.3|15350.3|15349.8|15348.8|166
1629993940000|2021-08-26 16:05:40|15349.8|15348.8|15350.1|15349.1|15350.7|15349.7|15349.6|15348.6|178
1629993950000|2021-08-26 16:05:50|15350|15349|15352.3|15351.3|15353.3|15352.3|15350|15349|288
1629993960000|2021-08-26 16:06:00|15352.2|15351.2|15352.6|15351.6|15353.6|15352.6|15351.3|15350.3|187
1629993970000|2021-08-26 16:06:10|15352.5|15351.5|15353.6|15352.6|15353.8|15352.8|15352.5|15351.5|108
1629993980000|2021-08-26 16:06:20|15353.5|15352.5|15352.7|15351.7|15353.8|15352.8|15352.3|15351.3|125
1629993990000|2021-08-26 16:06:30|15352.6|15351.6|15354.5|15353.5|15355.1|15354.1|15352.6|15351.6|280
1629994000000|2021-08-26 16:06:40|15354.6|15353.6|15354.3|15353.3|15355.1|15354.1|15353.7|15352.7|158
1629994010000|2021-08-26 16:06:50|15354.5|15353.5|15355.3|15354.3|15355.8|15354.8|15353.8|15352.8|215
1629994020000|2021-08-26 16:07:00|15355.2|15354.2|15356.1|15355.1|15356.8|15355.8|15355.1|15354.1|366
1629994030000|2021-08-26 16:07:10|15356.2|15355.2|15354|15353|15356.2|15355.2|15353.8|15352.8|175
1629994040000|2021-08-26 16:07:20|15353.8|15352.8|15352.3|15351.3|15354.6|15353.6|15352.3|15351.3|169
1629994050000|2021-08-26 16:07:30|15352.6|15351.6|15351.1|15350.1|15352.8|15351.8|15351.1|15350.1|201
1629994060000|2021-08-26 16:07:40|15351.2|15350.2|15349.7|15348.7|15351.3|15350.3|15349.6|15348.6|262
1629994070000|2021-08-26 16:07:50|15349.8|15348.8|15349|15348|15350.1|15349.1|15349|15348|266
1629994080000|2021-08-26 16:08:00|15348.8|15347.8|15350.3|15349.3|15350.3|15349.3|15347.6|15346.6|319
1629994090000|2021-08-26 16:08:10|15350.2|15349.2|15349.1|15348.1|15350.2|15349.2|15349|15348|98
1629994100000|2021-08-26 16:08:20|15349|15348|15349.3|15348.3|15349.3|15348.3|15347.7|15346.7|146
1629994110000|2021-08-26 16:08:30|15349.5|15348.5|15349.5|15348.5|15350|15349|15348.5|15347.5|95
1629994120000|2021-08-26 16:08:40|15349.6|15348.6|15349.8|15348.8|15349.8|15348.8|15348.7|15347.7|74
1629994130000|2021-08-26 16:08:50|15350|15349|15348.8|15347.8|15350|15349|15348.6|15347.6|98
1629994140000|2021-08-26 16:09:00|15348.7|15347.7|15348.3|15347.3|15349.2|15348.2|15348.1|15347.1|117
1629994150000|2021-08-26 16:09:10|15348.6|15347.6|15353.6|15352.6|15354.3|15353.3|15348.6|15347.6|626
1629994160000|2021-08-26 16:09:20|15352.8|15351.8|15352.5|15351.5|15353.8|15352.8|15351.6|15350.6|87
1629994170000|2021-08-26 16:09:30|15352.6|15351.6|15355|15354|15356.1|15355.1|15352.5|15351.5|279
1629994180000|2021-08-26 16:09:40|15354.8|15353.8|15352.8|15351.8|15354.8|15353.8|15352.2|15351.2|95
1629994190000|2021-08-26 16:09:50|15352.7|15351.7|15353|15352|15353.1|15352.1|15351.6|15350.6|137
1629994200000|2021-08-26 16:10:00|15353.6|15352.6|15352.8|15351.8|15354.3|15353.3|15352.5|15351.5|143
1629994210000|2021-08-26 16:10:10|15353|15352|15353.3|15352.3|15354.8|15353.8|15353|15352|116
1629994220000|2021-08-26 16:10:20|15353.5|15352.5|15355.3|15354.3|15355.3|15354.3|15353.5|15352.5|73
1629994230000|2021-08-26 16:10:30|15355.8|15354.8|15356.2|15355.2|15356.3|15355.3|15353.7|15352.7|161
1629994240000|2021-08-26 16:10:40|15356.1|15355.1|15355|15354|15356.1|15355.1|15355|15354|68
1629994250000|2021-08-26 16:10:50|15355.1|15354.1|15356.1|15355.1|15356.2|15355.2|15354.3|15353.3|86
1629994260000|2021-08-26 16:11:00|15356.3|15355.3|15356.8|15355.8|15357.5|15356.5|15355.7|15354.7|378
1629994270000|2021-08-26 16:11:10|15356.7|15355.7|15354.5|15353.5|15356.7|15355.7|15354.2|15353.2|156
1629994280000|2021-08-26 16:11:20|15354.6|15353.6|15353.6|15352.6|15354.8|15353.8|15353.2|15352.2|116
1629994290000|2021-08-26 16:11:30|15353.3|15352.3|15354|15353|15355|15354|15353.3|15352.3|117
1629994300000|2021-08-26 16:11:40|15353.8|15352.8|15353.3|15352.3|15354|15353|15353.3|15352.3|79
1629994310000|2021-08-26 16:11:50|15353.6|15352.6|15352.1|15351.1|15353.6|15352.6|15352|15351|127
1629994320000|2021-08-26 16:12:00|15352.2|15351.2|15352.7|15351.7|15353.2|15352.2|15351.6|15350.6|114
1629994330000|2021-08-26 16:12:10|15352.3|15351.3|15350.3|15349.3|15352.3|15351.3|15350|15349|115
1629994340000|2021-08-26 16:12:20|15350.1|15349.1|15351.1|15350.1|15351.3|15350.3|15349.3|15348.3|176
1629994350000|2021-08-26 16:12:30|15351|15350|15350.1|15349.1|15351.6|15350.6|15349.8|15348.8|142
1629994360000|2021-08-26 16:12:40|15350.2|15349.2|15349.6|15348.6|15350.8|15349.8|15349.6|15348.6|64
1629994370000|2021-08-26 16:12:50|15349.8|15348.8|15348.8|15347.8|15349.8|15348.8|15348.8|15347.8|113
1629994380000|2021-08-26 16:13:00|15349|15348|15348.6|15347.6|15349.5|15348.5|15347.8|15346.8|208
1629994390000|2021-08-26 16:13:10|15348.7|15347.7|15350|15349|15350.2|15349.2|15348.1|15347.1|114
1629994400000|2021-08-26 16:13:20|15350.1|15349.1|15349.1|15348.1|15350.8|15349.8|15348.8|15347.8|107
1629994410000|2021-08-26 16:13:30|15349.2|15348.2|15348.6|15347.6|15349.5|15348.5|15347.8|15346.8|160
1629994420000|2021-08-26 16:13:40|15348.7|15347.7|15349.5|15348.5|15349.8|15348.8|15348.6|15347.6|81
1629994430000|2021-08-26 16:13:50|15349.3|15348.3|15350|15349|15351|15350|15349.3|15348.3|70
1629994440000|2021-08-26 16:14:00|15350.1|15349.1|15349.3|15348.3|15350.1|15349.1|15349.2|15348.2|60
1629994450000|2021-08-26 16:14:10|15349.1|15348.1|15350.1|15349.1|15350.8|15349.8|15349.1|15348.1|45
1629994460000|2021-08-26 16:14:20|15350.2|15349.2|15350.6|15349.6|15350.8|15349.8|15349.8|15348.8|56
1629994470000|2021-08-26 16:14:30|15350.5|15349.5|15350.1|15349.1|15351.2|15350.2|15349.8|15348.8|68
1629994480000|2021-08-26 16:14:40|15350.2|15349.2|15348.8|15347.8|15350.3|15349.3|15348.8|15347.8|58
1629994490000|2021-08-26 16:14:50|15348.6|15347.6|15349|15348|15349.1|15348.1|15348.2|15347.2|149
1629994500000|2021-08-26 16:15:00|15349.1|15348.1|15348.7|15347.7|15350.2|15349.2|15348.7|15347.7|158
1629994510000|2021-08-26 16:15:10|15348.8|15347.8|15349.6|15348.6|15350.7|15349.7|15348.6|15347.6|113
1629994520000|2021-08-26 16:15:20|15349.5|15348.5|15349.3|15348.3|15349.5|15348.5|15347.8|15346.8|152
1629994530000|2021-08-26 16:15:30|15349.5|15348.5|15350.8|15349.8|15351.6|15350.6|15349.3|15348.3|97
1629994540000|2021-08-26 16:15:40|15351|15350|15350.2|15349.2|15352.6|15351.6|15350.1|15349.1|132
1629994550000|2021-08-26 16:15:50|15350.3|15349.3|15349.1|15348.1|15350.3|15349.3|15348.8|15347.8|78
1629994560000|2021-08-26 16:16:00|15349|15348|15348.7|15347.7|15349.3|15348.3|15348|15347|211
1629994570000|2021-08-26 16:16:10|15348.6|15347.6|15349.1|15348.1|15349.7|15348.7|15348.6|15347.6|69
1629994580000|2021-08-26 16:16:20|15349.2|15348.2|15348.6|15347.6|15350|15349|15348.6|15347.6|58
1629994590000|2021-08-26 16:16:30|15348.7|15347.7|15348.3|15347.3|15348.7|15347.7|15347.1|15346.1|115
1629994600000|2021-08-26 16:16:40|15348.6|15347.6|15349.2|15348.2|15349.2|15348.2|15348.3|15347.3|51
1629994610000|2021-08-26 16:16:50|15349.1|15348.1|15349|15348|15349.3|15348.3|15348.2|15347.2|45
1629994620000|2021-08-26 16:17:00|15349.1|15348.1|15349.3|15348.3|15350.3|15349.3|15349|15348|94
1629994630000|2021-08-26 16:17:10|15349.2|15348.2|15349.6|15348.6|15349.8|15348.8|15348.8|15347.8|51
1629994640000|2021-08-26 16:17:20|15349.5|15348.5|15348.7|15347.7|15349.6|15348.6|15348.3|15347.3|53
1629994650000|2021-08-26 16:17:30|15348.8|15347.8|15349|15348|15349.8|15348.8|15348.2|15347.2|82
1629994660000|2021-08-26 16:17:40|15349.1|15348.1|15348.1|15347.1|15349.2|15348.2|15347.6|15346.6|117
1629994670000|2021-08-26 16:17:50|15348.2|15347.2|15349.1|15348.1|15349.1|15348.1|15348|15347|79
1629994680000|2021-08-26 16:18:00|15349|15348|15348|15347|15349.7|15348.7|15348|15347|127
1629994690000|2021-08-26 16:18:10|15347.5|15346.5|15347.3|15346.3|15348.6|15347.6|15347.3|15346.3|186
1629994700000|2021-08-26 16:18:20|15347.2|15346.2|15348.1|15347.1|15348.6|15347.6|15347.2|15346.2|93
1629994710000|2021-08-26 16:18:30|15348.2|15347.2|15346.8|15345.8|15348.7|15347.7|15346.2|15345.2|160
1629994720000|2021-08-26 16:18:40|15346.7|15345.7|15347|15346|15347.2|15346.2|15345.7|15344.7|131
1629994730000|2021-08-26 16:18:50|15347.1|15346.1|15348.7|15347.7|15349.3|15348.3|15346.7|15345.7|142
1629994740000|2021-08-26 16:19:00|15348.6|15347.6|15348.2|15347.2|15348.8|15347.8|15347.8|15346.8|101
1629994750000|2021-08-26 16:19:10|15348.1|15347.1|15347.1|15346.1|15348.3|15347.3|15346.7|15345.7|98
1629994760000|2021-08-26 16:19:20|15347.2|15346.2|15348.1|15347.1|15348.8|15347.8|15347.1|15346.1|46
1629994770000|2021-08-26 16:19:30|15348|15347|15348.5|15347.5|15348.6|15347.6|15347.8|15346.8|68
1629994780000|2021-08-26 16:19:40|15348.3|15347.3|15347.1|15346.1|15348.3|15347.3|15346.3|15345.3|74
1629994790000|2021-08-26 16:19:50|15347.2|15346.2|15346.5|15345.5|15347.3|15346.3|15346.2|15345.2|97
1629994800000|2021-08-26 16:20:00|15346.3|15345.3|15347.2|15346.2|15347.6|15346.6|15346.3|15345.3|79
1629994810000|2021-08-26 16:20:10|15347.1|15346.1|15347.8|15346.8|15348.5|15347.5|15347.1|15346.1|99
1629994820000|2021-08-26 16:20:20|15348|15347|15348|15347|15348.3|15347.3|15346.6|15345.6|93
1629994830000|2021-08-26 16:20:30|15348.1|15347.1|15347.8|15346.8|15348.1|15347.1|15347.1|15346.1|75
1629994840000|2021-08-26 16:20:40|15348|15347|15348.5|15347.5|15348.7|15347.7|15347.5|15346.5|99
1629994850000|2021-08-26 16:20:50|15348.6|15347.6|15348.1|15347.1|15348.7|15347.7|15348.1|15347.1|99
1629994860000|2021-08-26 16:21:00|15348.2|15347.2|15348.2|15347.2|15348.8|15347.8|15347.5|15346.5|62
1629994870000|2021-08-26 16:21:10|15348.3|15347.3|15348.8|15347.8|15349.1|15348.1|15347.5|15346.5|82
1629994880000|2021-08-26 16:21:20|15348.7|15347.7|15348.1|15347.1|15348.7|15347.7|15347.6|15346.6|134
1629994890000|2021-08-26 16:21:30|15348.2|15347.2|15348.7|15347.7|15348.8|15347.8|15348.1|15347.1|181
1629994900000|2021-08-26 16:21:40|15348.6|15347.6|15348.3|15347.3|15348.6|15347.6|15347.8|15346.8|96
1629994910000|2021-08-26 16:21:50|15348.2|15347.2|15349.1|15348.1|15349.1|15348.1|15348.1|15347.1|68
1629994920000|2021-08-26 16:22:00|15348.8|15347.8|15348.2|15347.2|15350.1|15349.1|15347.8|15346.8|206
1629994930000|2021-08-26 16:22:10|15348.3|15347.3|15348.8|15347.8|15349.2|15348.2|15347.5|15346.5|173
1629994940000|2021-08-26 16:22:20|15348.7|15347.7|15349.2|15348.2|15349.3|15348.3|15348.1|15347.1|101
1629994950000|2021-08-26 16:22:30|15349.3|15348.3|15347.7|15346.7|15349.6|15348.6|15346.6|15345.6|206
1629994960000|2021-08-26 16:22:40|15347.6|15346.6|15348|15347|15348.1|15347.1|15347.1|15346.1|56
1629994970000|2021-08-26 16:22:50|15347.8|15346.8|15347.3|15346.3|15348.6|15347.6|15347.3|15346.3|79
1629994980000|2021-08-26 16:23:00|15347.5|15346.5|15347|15346|15347.8|15346.8|15346.6|15345.6|119
1629994990000|2021-08-26 16:23:10|15346.8|15345.8|15346.8|15345.8|15347.7|15346.7|15346.1|15345.1|108
1629995000000|2021-08-26 16:23:20|15346.7|15345.7|15348.2|15347.2|15348.2|15347.2|15346.1|15345.1|83
1629995010000|2021-08-26 16:23:30|15348.1|15347.1|15348.2|15347.2|15348.6|15347.6|15348.1|15347.1|62
1629995020000|2021-08-26 16:23:40|15348.1|15347.1|15346.6|15345.6|15348.5|15347.5|15346.6|15345.6|88
1629995030000|2021-08-26 16:23:50|15346.5|15345.5|15346.3|15345.3|15347|15346|15346.1|15345.1|76
1629995040000|2021-08-26 16:24:00|15346.8|15345.8|15347.6|15346.6|15347.6|15346.6|15346.3|15345.3|73
1629995050000|2021-08-26 16:24:10|15347.7|15346.7|15347.8|15346.8|15348.1|15347.1|15347.2|15346.2|84
1629995060000|2021-08-26 16:24:20|15348|15347|15348|15347|15348.1|15347.1|15347.3|15346.3|35
1629995070000|2021-08-26 16:24:30|15348.1|15347.1|15347.1|15346.1|15348.2|15347.2|15346.1|15345.1|71
1629995080000|2021-08-26 16:24:40|15347.2|15346.2|15348.5|15347.5|15348.7|15347.7|15346.8|15345.8|97
1629995090000|2021-08-26 16:24:50|15348.3|15347.3|15348.2|15347.2|15348.8|15347.8|15348.1|15347.1|81
1629995100000|2021-08-26 16:25:00|15348.1|15347.1|15348.2|15347.2|15348.6|15347.6|15346.7|15345.7|107
1629995110000|2021-08-26 16:25:10|15348.1|15347.1|15347.5|15346.5|15348.3|15347.3|15347.2|15346.2|42
1629995120000|2021-08-26 16:25:20|15347.6|15346.6|15349|15348|15349|15348|15347.5|15346.5|81
1629995130000|2021-08-26 16:25:30|15349.1|15348.1|15346.8|15345.8|15349.1|15348.1|15346.5|15345.5|129
1629995140000|2021-08-26 16:25:40|15347|15346|15346.7|15345.7|15347.5|15346.5|15346.5|15345.5|57
1629995150000|2021-08-26 16:25:50|15347|15346|15347.1|15346.1|15347.5|15346.5|15345.8|15344.8|96
1629995160000|2021-08-26 16:26:00|15347.2|15346.2|15348.3|15347.3|15348.5|15347.5|15347.1|15346.1|74
1629995170000|2021-08-26 16:26:10|15348.2|15347.2|15347.7|15346.7|15348.3|15347.3|15347|15346|74
1629995180000|2021-08-26 16:26:20|15347.8|15346.8|15347|15346|15347.8|15346.8|15346.8|15345.8|146
1629995190000|2021-08-26 16:26:30|15347.1|15346.1|15347.1|15346.1|15347.6|15346.6|15346.5|15345.5|63
1629995200000|2021-08-26 16:26:40|15347.2|15346.2|15348.7|15347.7|15348.8|15347.8|15346.6|15345.6|134
1629995210000|2021-08-26 16:26:50|15348.6|15347.6|15348.2|15347.2|15349.1|15348.1|15347.8|15346.8|86
1629995220000|2021-08-26 16:27:00|15348.1|15347.1|15349.2|15348.2|15349.7|15348.7|15347.6|15346.6|129
1629995230000|2021-08-26 16:27:10|15349.1|15348.1|15347.5|15346.5|15349.1|15348.1|15347.2|15346.2|96
1629995240000|2021-08-26 16:27:20|15347.3|15346.3|15347.3|15346.3|15347.6|15346.6|15346.6|15345.6|104
1629995250000|2021-08-26 16:27:30|15347.2|15346.2|15349.1|15348.1|15349.5|15348.5|15347|15346|97
1629995260000|2021-08-26 16:27:40|15349.3|15348.3|15347.1|15346.1|15349.5|15348.5|15346.8|15345.8|76
1629995270000|2021-08-26 16:27:50|15347.3|15346.3|15347|15346|15347.8|15346.8|15346.8|15345.8|64
1629995280000|2021-08-26 16:28:00|15347.1|15346.1|15345.7|15344.7|15347.1|15346.1|15344.8|15343.8|370
1629995290000|2021-08-26 16:28:10|15345.8|15344.8|15344.5|15343.5|15346.3|15345.3|15344.3|15343.3|156
1629995300000|2021-08-26 16:28:20|15344.6|15343.6|15344.2|15343.2|15345.3|15344.3|15343.3|15342.3|224
1629995310000|2021-08-26 16:28:30|15344.3|15343.3|15345|15344|15345.2|15344.2|15343.6|15342.6|173
1629995320000|2021-08-26 16:28:40|15344.8|15343.8|15344.8|15343.8|15345.1|15344.1|15344.5|15343.5|44
1629995330000|2021-08-26 16:28:50|15345|15344|15346.2|15345.2|15346.3|15345.3|15344.2|15343.2|106
1629995340000|2021-08-26 16:29:00|15346.3|15345.3|15347.7|15346.7|15348|15347|15346.3|15345.3|148
1629995350000|2021-08-26 16:29:10|15347.6|15346.6|15349.3|15348.3|15351.1|15350.1|15347.3|15346.3|329
1629995360000|2021-08-26 16:29:20|15349.2|15348.2|15350.1|15349.1|15350.2|15349.2|15348.8|15347.8|71
1629995370000|2021-08-26 16:29:30|15349.8|15348.8|15349.2|15348.2|15349.8|15348.8|15349|15348|73
1629995380000|2021-08-26 16:29:40|15349.1|15348.1|15349.5|15348.5|15350.3|15349.3|15349|15348|96
1629995390000|2021-08-26 16:29:50|15349.6|15348.6|15349|15348|15350|15349|15347.8|15346.8|109
1629995400000|2021-08-26 16:30:00|15349.1|15348.1|15348|15347|15349.3|15348.3|15347.6|15346.6|123
1629995410000|2021-08-26 16:30:10|15347.8|15346.8|15345|15344|15347.8|15346.8|15345|15344|152
1629995420000|2021-08-26 16:30:20|15345.1|15344.1|15343.8|15342.8|15345.2|15344.2|15343.6|15342.6|183
1629995430000|2021-08-26 16:30:30|15343.7|15342.7|15341.6|15340.6|15344|15343|15341.1|15340.1|410
1629995440000|2021-08-26 16:30:40|15341.7|15340.7|15341.2|15340.2|15343.2|15342.2|15341.1|15340.1|150
1629995450000|2021-08-26 16:30:50|15341.3|15340.3|15341.6|15340.6|15342.7|15341.7|15341.2|15340.2|75
1629995460000|2021-08-26 16:31:00|15341.3|15340.3|15341.3|15340.3|15342.1|15341.1|15340.2|15339.2|211
1629995470000|2021-08-26 16:31:10|15341.5|15340.5|15342.7|15341.7|15343.1|15342.1|15340.8|15339.8|148
1629995480000|2021-08-26 16:31:20|15342.6|15341.6|15343.1|15342.1|15343.3|15342.3|15342.1|15341.1|92
1629995490000|2021-08-26 16:31:30|15343|15342|15342.2|15341.2|15343.5|15342.5|15342|15341|77
1629995500000|2021-08-26 16:31:40|15342.1|15341.1|15340.7|15339.7|15342.1|15341.1|15339.3|15338.3|285
1629995510000|2021-08-26 16:31:50|15340.8|15339.8|15343.1|15342.1|15343.3|15342.3|15340.8|15339.8|334
1629995520000|2021-08-26 16:32:00|15342.8|15341.8|15341|15340|15344.2|15343.2|15340.8|15339.8|140
1629995530000|2021-08-26 16:32:10|15341.1|15340.1|15342.1|15341.1|15342.3|15341.3|15339.7|15338.7|178
1629995540000|2021-08-26 16:32:20|15342.2|15341.2|15341.2|15340.2|15342.8|15341.8|15341.2|15340.2|94
1629995550000|2021-08-26 16:32:30|15341.1|15340.1|15342.6|15341.6|15342.6|15341.6|15341.1|15340.1|44
1629995560000|2021-08-26 16:32:40|15343|15342|15344.1|15343.1|15344.3|15343.3|15342.1|15341.1|108
1629995570000|2021-08-26 16:32:50|15344|15343|15343.6|15342.6|15344.6|15343.6|15343.2|15342.2|141
1629995580000|2021-08-26 16:33:00|15343.7|15342.7|15343.7|15342.7|15344.7|15343.7|15342.7|15341.7|75
1629995590000|2021-08-26 16:33:10|15343.6|15342.6|15343.6|15342.6|15344.1|15343.1|15343|15342|44
1629995600000|2021-08-26 16:33:20|15343.5|15342.5|15344.2|15343.2|15344.6|15343.6|15343.2|15342.2|54
1629995610000|2021-08-26 16:33:30|15344.3|15343.3|15342.8|15341.8|15344.8|15343.8|15342.8|15341.8|108
1629995620000|2021-08-26 16:33:40|15342.7|15341.7|15341.2|15340.2|15342.7|15341.7|15340.7|15339.7|169
1629995630000|2021-08-26 16:33:50|15341.3|15340.3|15342.5|15341.5|15343|15342|15341.1|15340.1|81
1629995640000|2021-08-26 16:34:00|15342.6|15341.6|15341.1|15340.1|15343.6|15342.6|15341.1|15340.1|114
1629995650000|2021-08-26 16:34:10|15341.2|15340.2|15341|15340|15341.5|15340.5|15340.1|15339.1|99
1629995660000|2021-08-26 16:34:20|15341.1|15340.1|15342.2|15341.2|15343|15342|15341.1|15340.1|149
1629995670000|2021-08-26 16:34:30|15342.1|15341.1|15343.6|15342.6|15343.7|15342.7|15342|15341|56
1629995680000|2021-08-26 16:34:40|15343.7|15342.7|15345.5|15344.5|15345.5|15344.5|15343.1|15342.1|104
1629995690000|2021-08-26 16:34:50|15345.6|15344.6|15349.1|15348.1|15349.1|15348.1|15345.6|15344.6|302
1629995700000|2021-08-26 16:35:00|15349|15348|15348.3|15347.3|15349.5|15348.5|15347.7|15346.7|173
1629995710000|2021-08-26 16:35:10|15348.5|15347.5|15347.5|15346.5|15349.2|15348.2|15347.1|15346.1|132
1629995720000|2021-08-26 16:35:20|15347.3|15346.3|15347|15346|15347.3|15346.3|15345.2|15344.2|113
1629995730000|2021-08-26 16:35:30|15347.1|15346.1|15346.3|15345.3|15347.2|15346.2|15346.2|15345.2|40
1629995740000|2021-08-26 16:35:40|15346.5|15345.5|15347.3|15346.3|15347.8|15346.8|15346.2|15345.2|95
1629995750000|2021-08-26 16:35:50|15347.2|15346.2|15347.2|15346.2|15347.5|15346.5|15346.5|15345.5|51
1629995760000|2021-08-26 16:36:00|15347.3|15346.3|15347.2|15346.2|15347.6|15346.6|15346.7|15345.7|56
1629995770000|2021-08-26 16:36:10|15347.1|15346.1|15348.8|15347.8|15349.1|15348.1|15347.1|15346.1|47
1629995780000|2021-08-26 16:36:20|15348.5|15347.5|15348.5|15347.5|15349.1|15348.1|15347.8|15346.8|115
1629995790000|2021-08-26 16:36:30|15348.6|15347.6|15347.8|15346.8|15348.6|15347.6|15347.6|15346.6|38
1629995800000|2021-08-26 16:36:40|15348.1|15347.1|15348.8|15347.8|15349.3|15348.3|15348|15347|70
1629995810000|2021-08-26 16:36:50|15349.2|15348.2|15351.8|15350.8|15351.8|15350.8|15349.2|15348.2|201
1629995820000|2021-08-26 16:37:00|15351.7|15350.7|15350.8|15349.8|15351.8|15350.8|15350.8|15349.8|146
1629995830000|2021-08-26 16:37:10|15351|15350|15350.3|15349.3|15351.6|15350.6|15350.3|15349.3|117
1629995840000|2021-08-26 16:37:20|15350.2|15349.2|15350.6|15349.6|15350.8|15349.8|15348.6|15347.6|224
1629995850000|2021-08-26 16:37:30|15350.7|15349.7|15346.3|15345.3|15351.8|15350.8|15346|15345|237
1629995860000|2021-08-26 16:37:40|15346|15345|15345.8|15344.8|15346.6|15345.6|15345.3|15344.3|143
1629995870000|2021-08-26 16:37:50|15346|15345|15345.5|15344.5|15346.2|15345.2|15344.2|15343.2|124
1629995880000|2021-08-26 16:38:00|15345.6|15344.6|15344.5|15343.5|15345.8|15344.8|15344.1|15343.1|109
1629995890000|2021-08-26 16:38:10|15344.6|15343.6|15343.7|15342.7|15344.7|15343.7|15343|15342|97
1629995900000|2021-08-26 16:38:20|15343.8|15342.8|15343.3|15342.3|15344.8|15343.8|15342.8|15341.8|71
1629995910000|2021-08-26 16:38:30|15343.2|15342.2|15343.1|15342.1|15343.8|15342.8|15342.6|15341.6|54
1629995920000|2021-08-26 16:38:40|15343.2|15342.2|15344.3|15343.3|15344.7|15343.7|15342.6|15341.6|62
1629995930000|2021-08-26 16:38:50|15344.6|15343.6|15344.8|15343.8|15345.7|15344.7|15344.3|15343.3|61
1629995940000|2021-08-26 16:39:00|15344.7|15343.7|15343.6|15342.6|15345|15344|15343.5|15342.5|77
1629995950000|2021-08-26 16:39:10|15343.7|15342.7|15343.7|15342.7|15346.7|15345.7|15343.7|15342.7|195
1629995960000|2021-08-26 16:39:20|15343.6|15342.6|15342.3|15341.3|15343.8|15342.8|15341|15340|183
1629995970000|2021-08-26 16:39:30|15342.2|15341.2|15343.1|15342.1|15344.6|15343.6|15342.1|15341.1|77
1629995980000|2021-08-26 16:39:40|15343.2|15342.2|15343|15342|15343.7|15342.7|15342.5|15341.5|70
1629995990000|2021-08-26 16:39:50|15343.1|15342.1|15343.3|15342.3|15343.5|15342.5|15342.5|15341.5|47
1629996000000|2021-08-26 16:40:00|15343.5|15342.5|15342.5|15341.5|15343.5|15342.5|15342|15341|105
1629996010000|2021-08-26 16:40:10|15342.4|15341.4|15342.2|15341.2|15342.7|15341.7|15340.9|15339.9|120
1629996020000|2021-08-26 16:40:20|15342.3|15341.3|15343.5|15342.5|15343.9|15342.9|15342.3|15341.3|105
1629996030000|2021-08-26 16:40:30|15343.7|15342.7|15343|15342|15344.4|15343.4|15342.8|15341.8|83
1629996040000|2021-08-26 16:40:40|15343.2|15342.2|15341.4|15340.4|15343.8|15342.8|15340.3|15339.3|105
1629996050000|2021-08-26 16:40:50|15341.3|15340.3|15340.2|15339.2|15341.5|15340.5|15339.5|15338.5|135
1629996060000|2021-08-26 16:41:00|15339.9|15338.9|15339.7|15338.7|15342|15341|15339.4|15338.4|110
1629996070000|2021-08-26 16:41:10|15339.8|15338.8|15340.4|15339.4|15340.7|15339.7|15339.7|15338.7|46
1629996080000|2021-08-26 16:41:20|15340.3|15339.3|15340.8|15339.8|15341.3|15340.3|15340|15339|44
1629996090000|2021-08-26 16:41:30|15341|15340|15342|15341|15342.8|15341.8|15341|15340|88
1629996100000|2021-08-26 16:41:40|15342.2|15341.2|15342|15341|15343.4|15342.4|15341.9|15340.9|49
1629996110000|2021-08-26 16:41:50|15342.4|15341.4|15341.5|15340.5|15342.4|15341.4|15340.8|15339.8|40
1629996120000|2021-08-26 16:42:00|15341.4|15340.4|15342.4|15341.4|15343|15342|15341.4|15340.4|40
1629996130000|2021-08-26 16:42:10|15342.5|15341.5|15342.5|15341.5|15342.9|15341.9|15342.2|15341.2|34
1629996140000|2021-08-26 16:42:20|15342.4|15341.4|15342.9|15341.9|15343.4|15342.4|15342.2|15341.2|42
1629996150000|2021-08-26 16:42:30|15342.8|15341.8|15343.9|15342.9|15345.3|15344.3|15342.8|15341.8|251
1629996160000|2021-08-26 16:42:40|15344.2|15343.2|15344.4|15343.4|15344.4|15343.4|15343.7|15342.7|32
1629996170000|2021-08-26 16:42:50|15344.7|15343.7|15346.7|15345.7|15347|15346|15344.4|15343.4|102
1629996180000|2021-08-26 16:43:00|15346.5|15345.5|15346.4|15345.4|15348.2|15347.2|15345.8|15344.8|144
1629996190000|2021-08-26 16:43:10|15346.5|15345.5|15347.3|15346.3|15347.3|15346.3|15345.5|15344.5|84
1629996200000|2021-08-26 16:43:20|15347|15346|15346|15345|15347.3|15346.3|15345.9|15344.9|37
1629996210000|2021-08-26 16:43:30|15346.2|15345.2|15345.7|15344.7|15346.2|15345.2|15344.8|15343.8|57
1629996220000|2021-08-26 16:43:40|15345.8|15344.8|15346.5|15345.5|15346.5|15345.5|15345.5|15344.5|61
1629996230000|2021-08-26 16:43:50|15346.3|15345.3|15346.4|15345.4|15346.9|15345.9|15345.5|15344.5|32
1629996240000|2021-08-26 16:44:00|15346.5|15345.5|15346.8|15345.8|15348|15347|15346.2|15345.2|155
1629996250000|2021-08-26 16:44:10|15346.7|15345.7|15346.2|15345.2|15347.4|15346.4|15345.5|15344.5|45
1629996260000|2021-08-26 16:44:20|15346|15345|15344.4|15343.4|15346.2|15345.2|15343.8|15342.8|114
1629996270000|2021-08-26 16:44:30|15344.3|15343.3|15344.2|15343.2|15344.3|15343.3|15343.5|15342.5|61
1629996280000|2021-08-26 16:44:40|15344.3|15343.3|15344|15343|15345|15344|15344|15343|48
1629996290000|2021-08-26 16:44:50|15344.3|15343.3|15344.9|15343.9|15345.5|15344.5|15344.3|15343.3|74
1629996300000|2021-08-26 16:45:00|15345|15344|15344.8|15343.8|15346.5|15345.5|15344.7|15343.7|161
1629996310000|2021-08-26 16:45:10|15344.5|15343.5|15344.3|15343.3|15345.8|15344.8|15344.3|15343.3|55
1629996320000|2021-08-26 16:45:20|15343.8|15342.8|15342.4|15341.4|15344.3|15343.3|15342|15341|101
1629996330000|2021-08-26 16:45:30|15342.3|15341.3|15342.4|15341.4|15343.3|15342.3|15341.7|15340.7|101
1629996340000|2021-08-26 16:45:40|15342.5|15341.5|15342.7|15341.7|15343.5|15342.5|15342.3|15341.3|36
1629996350000|2021-08-26 16:45:50|15342.5|15341.5|15342.7|15341.7|15343|15342|15341.8|15340.8|57
1629996360000|2021-08-26 16:46:00|15342.8|15341.8|15342.4|15341.4|15343|15342|15341.3|15340.3|94
1629996370000|2021-08-26 16:46:10|15342.5|15341.5|15341|15340|15342.7|15341.7|15339.9|15338.9|136
1629996380000|2021-08-26 16:46:20|15340.9|15339.9|15342.3|15341.3|15342.4|15341.4|15340.4|15339.4|86
1629996390000|2021-08-26 16:46:30|15342.4|15341.4|15343.3|15342.3|15344.5|15343.5|15342.4|15341.4|174
1629996400000|2021-08-26 16:46:40|15343.4|15342.4|15343.3|15342.3|15343.7|15342.7|15342|15341|65
1629996410000|2021-08-26 16:46:50|15343.2|15342.2|15341.8|15340.8|15343.7|15342.7|15341.5|15340.5|64
1629996420000|2021-08-26 16:47:00|15341.9|15340.9|15342.3|15341.3|15343.2|15342.2|15341.9|15340.9|92
1629996430000|2021-08-26 16:47:10|15342.2|15341.2|15343.8|15342.8|15343.8|15342.8|15341.8|15340.8|60
1629996440000|2021-08-26 16:47:20|15343.5|15342.5|15341.9|15340.9|15343.7|15342.7|15341.3|15340.3|95
1629996450000|2021-08-26 16:47:30|15341.8|15340.8|15341.7|15340.7|15342.2|15341.2|15341|15340|31
1629996460000|2021-08-26 16:47:40|15341.8|15340.8|15341.9|15340.9|15342.8|15341.8|15340.9|15339.9|85
1629996470000|2021-08-26 16:47:50|15341.8|15340.8|15341.3|15340.3|15342.2|15341.2|15341|15340|82
1629996480000|2021-08-26 16:48:00|15341.5|15340.5|15342.4|15341.4|15343.3|15342.3|15341.3|15340.3|186
1629996490000|2021-08-26 16:48:10|15342.5|15341.5|15341.9|15340.9|15342.5|15341.5|15341.9|15340.9|33
1629996500000|2021-08-26 16:48:20|15342|15341|15342.3|15341.3|15343|15342|15341.8|15340.8|29
1629996510000|2021-08-26 16:48:30|15341.9|15340.9|15340.7|15339.7|15341.9|15340.9|15340.4|15339.4|150
1629996520000|2021-08-26 16:48:40|15340.8|15339.8|15341.4|15340.4|15342|15341|15340.8|15339.8|85
1629996530000|2021-08-26 16:48:50|15341.5|15340.5|15340.9|15339.9|15342|15341|15340.9|15339.9|42
1629996540000|2021-08-26 16:49:00|15340.8|15339.8|15342|15341|15342|15341|15340.8|15339.8|85
1629996550000|2021-08-26 16:49:10|15341.9|15340.9|15340.9|15339.9|15342.8|15341.8|15340.9|15339.9|87
1629996560000|2021-08-26 16:49:20|15341|15340|15339.5|15338.5|15341.2|15340.2|15339.4|15338.4|137
1629996570000|2021-08-26 16:49:30|15339.8|15338.8|15339.3|15338.3|15340|15339|15338.8|15337.8|155
1629996580000|2021-08-26 16:49:40|15339.2|15338.2|15339.8|15338.8|15340.3|15339.3|15338.4|15337.4|106
1629996590000|2021-08-26 16:49:50|15339.7|15338.7|15340.3|15339.3|15340.3|15339.3|15339.5|15338.5|36
1629996600000|2021-08-26 16:50:00|15340.2|15339.2|15340.2|15339.2|15342.9|15341.9|15339.7|15338.7|181
1629996610000|2021-08-26 16:50:10|15340.3|15339.3|15339.7|15338.7|15340.3|15339.3|15339.2|15338.2|95
1629996620000|2021-08-26 16:50:20|15339.5|15338.5|15337.5|15336.5|15340.3|15339.3|15336.8|15335.8|271
1629996630000|2021-08-26 16:50:30|15337.4|15336.4|15338.5|15337.5|15339.4|15338.4|15336.5|15335.5|206
1629996640000|2021-08-26 16:50:40|15338.4|15337.4|15337.9|15336.9|15338.8|15337.8|15337.5|15336.5|41
1629996650000|2021-08-26 16:50:50|15337.8|15336.8|15338|15337|15338.3|15337.3|15337.3|15336.3|52
1629996660000|2021-08-26 16:51:00|15338.5|15337.5|15339.8|15338.8|15339.8|15338.8|15337.5|15336.5|170
1629996670000|2021-08-26 16:51:10|15339.7|15338.7|15340.7|15339.7|15340.8|15339.8|15339.7|15338.7|184
1629996680000|2021-08-26 16:51:20|15340.5|15339.5|15342.5|15341.5|15343.3|15342.3|15340.5|15339.5|318
1629996690000|2021-08-26 16:51:30|15342.4|15341.4|15342.8|15341.8|15343.4|15342.4|15342|15341|83
1629996700000|2021-08-26 16:51:40|15342.9|15341.9|15342.8|15341.8|15343.7|15342.7|15342.7|15341.7|78
1629996710000|2021-08-26 16:51:50|15342.9|15341.9|15342.3|15341.3|15343|15342|15341.5|15340.5|122
1629996720000|2021-08-26 16:52:00|15342.4|15341.4|15341.7|15340.7|15343.8|15342.8|15341.3|15340.3|151
1629996730000|2021-08-26 16:52:10|15341.5|15340.5|15341|15340|15341.9|15340.9|15340.8|15339.8|68
1629996740000|2021-08-26 16:52:20|15341.2|15340.2|15341.8|15340.8|15341.9|15340.9|15340.5|15339.5|66
1629996750000|2021-08-26 16:52:30|15341.9|15340.9|15343.9|15342.9|15344.9|15343.9|15341.3|15340.3|180
1629996760000|2021-08-26 16:52:40|15343.8|15342.8|15342.5|15341.5|15344.2|15343.2|15342.2|15341.2|37
1629996770000|2021-08-26 16:52:50|15342.7|15341.7|15338.5|15337.5|15342.8|15341.8|15338.5|15337.5|198
1629996780000|2021-08-26 16:53:00|15338.8|15337.8|15337|15336|15338.8|15337.8|15336.7|15335.7|425
1629996790000|2021-08-26 16:53:10|15337.3|15336.3|15335.2|15334.2|15337.8|15336.8|15334.2|15333.2|427
1629996800000|2021-08-26 16:53:20|15335.3|15334.3|15333|15332|15336|15335|15333|15332|183
1629996810000|2021-08-26 16:53:30|15333.2|15332.2|15333.2|15332.2|15334.7|15333.7|15332|15331|184
1629996820000|2021-08-26 16:53:40|15333.3|15332.3|15331.9|15330.9|15334|15333|15331.5|15330.5|140
1629996830000|2021-08-26 16:53:50|15331.7|15330.7|15332|15331|15332|15331|15330.3|15329.3|206
1629996840000|2021-08-26 16:54:00|15331.9|15330.9|15333.4|15332.4|15333.9|15332.9|15331.7|15330.7|114
1629996850000|2021-08-26 16:54:10|15333.3|15332.3|15331.9|15330.9|15333.5|15332.5|15331|15330|85
1629996860000|2021-08-26 16:54:20|15332|15331|15331.8|15330.8|15332.4|15331.4|15331.3|15330.3|61
1629996870000|2021-08-26 16:54:30|15331.7|15330.7|15331.5|15330.5|15332.7|15331.7|15331.4|15330.4|45
1629996880000|2021-08-26 16:54:40|15331.7|15330.7|15330.8|15329.8|15331.9|15330.9|15330.8|15329.8|48
1629996890000|2021-08-26 16:54:50|15331|15330|15330.9|15329.9|15331.3|15330.3|15330.4|15329.4|56
1629996900000|2021-08-26 16:55:00|15330.8|15329.8|15331|15330|15332|15331|15330|15329|175
1629996910000|2021-08-26 16:55:10|15330.9|15329.9|15333|15332|15333|15332|15330.7|15329.7|119
1629996920000|2021-08-26 16:55:20|15333.3|15332.3|15333.2|15332.2|15334|15333|15332.4|15331.4|100
1629996930000|2021-08-26 16:55:30|15333.3|15332.3|15335.8|15334.8|15336|15335|15333.2|15332.2|99
1629996940000|2021-08-26 16:55:40|15335.7|15334.7|15334.8|15333.8|15336.3|15335.3|15334.8|15333.8|110
1629996950000|2021-08-26 16:55:50|15334.9|15333.9|15334.8|15333.8|15335.2|15334.2|15334.4|15333.4|93
1629996960000|2021-08-26 16:56:00|15334.9|15333.9|15334.7|15333.7|15335.8|15334.8|15334.3|15333.3|84
1629996970000|2021-08-26 16:56:10|15334.5|15333.5|15332.9|15331.9|15334.5|15333.5|15332.3|15331.3|180
1629996980000|2021-08-26 16:56:20|15333|15332|15333.5|15332.5|15333.7|15332.7|15332|15331|108
1629996990000|2021-08-26 16:56:30|15333.3|15332.3|15332.5|15331.5|15333.5|15332.5|15332.2|15331.2|83
1629997000000|2021-08-26 16:56:40|15332|15331|15333.4|15332.4|15333.5|15332.5|15331.8|15330.8|93
1629997010000|2021-08-26 16:56:50|15333.3|15332.3|15331.2|15330.2|15333.3|15332.3|15330.3|15329.3|111
1629997020000|2021-08-26 16:57:00|15331.3|15330.3|15332.7|15331.7|15333.4|15332.4|15331|15330|101
1629997030000|2021-08-26 16:57:10|15332.8|15331.8|15332.9|15331.9|15333.2|15332.2|15332|15331|64
1629997040000|2021-08-26 16:57:20|15333|15332|15333.8|15332.8|15334|15333|15333|15332|73
1629997050000|2021-08-26 16:57:30|15334.3|15333.3|15334|15333|15334.7|15333.7|15333.8|15332.8|77
1629997060000|2021-08-26 16:57:40|15334.2|15333.2|15336.7|15335.7|15337|15336|15333.8|15332.8|171
1629997070000|2021-08-26 16:57:50|15336.5|15335.5|15335.8|15334.8|15336.7|15335.7|15335.5|15334.5|80
1629997080000|2021-08-26 16:58:00|15335.9|15334.9|15336.3|15335.3|15337.7|15336.7|15335.8|15334.8|116
1629997090000|2021-08-26 16:58:10|15336.4|15335.4|15338.3|15337.3|15338.5|15337.5|15335.7|15334.7|139
1629997100000|2021-08-26 16:58:20|15338.2|15337.2|15338|15337|15339|15338|15337.8|15336.8|104
1629997110000|2021-08-26 16:58:30|15338.2|15337.2|15337.5|15336.5|15339.4|15338.4|15337|15336|79
1629997120000|2021-08-26 16:58:40|15337.7|15336.7|15338.8|15337.8|15338.8|15337.8|15337|15336|85
1629997130000|2021-08-26 16:58:50|15339|15338|15338.8|15337.8|15339.5|15338.5|15338.5|15337.5|95
1629997140000|2021-08-26 16:59:00|15339.2|15338.2|15340.3|15339.3|15340.5|15339.5|15338.8|15337.8|91
1629997150000|2021-08-26 16:59:10|15340.2|15339.2|15340.5|15339.5|15341|15340|15339.8|15338.8|141
1629997160000|2021-08-26 16:59:20|15340.7|15339.7|15338.9|15337.9|15340.9|15339.9|15338.8|15337.8|77
1629997170000|2021-08-26 16:59:30|15338.8|15337.8|15338.8|15337.8|15339.5|15338.5|15338.3|15337.3|56
1629997180000|2021-08-26 16:59:40|15339|15338|15337.7|15336.7|15339.3|15338.3|15336.9|15335.9|137
1629997190000|2021-08-26 16:59:50|15337.8|15336.8|15338.4|15337.4|15339.2|15338.2|15337.7|15336.7|51
1629997200000|2021-08-26 17:00:00|15338.3|15337.3|15338.8|15337.8|15339.5|15338.5|15338.3|15337.3|168
1629997210000|2021-08-26 17:00:10|15338.7|15337.7|15337.2|15336.2|15338.8|15337.8|15337.2|15336.2|64
1629997220000|2021-08-26 17:00:20|15337.3|15336.3|15335.7|15334.7|15337.3|15336.3|15335.4|15334.4|158
1629997230000|2021-08-26 17:00:30|15335.5|15334.5|15335.8|15334.8|15337.2|15336.2|15335.3|15334.3|58
1629997240000|2021-08-26 17:00:40|15335.9|15334.9|15335|15334|15336.2|15335.2|15334.5|15333.5|115
1629997250000|2021-08-26 17:00:50|15334.9|15333.9|15334.4|15333.4|15335|15334|15334|15333|155
1629997260000|2021-08-26 17:01:00|15334.5|15333.5|15334.4|15333.4|15335|15334|15333.3|15332.3|82
1629997270000|2021-08-26 17:01:10|15334.2|15333.2|15333.7|15332.7|15334.9|15333.9|15333.5|15332.5|63
1629997280000|2021-08-26 17:01:20|15333.5|15332.5|15334.9|15333.9|15335|15334|15332.9|15331.9|112
1629997290000|2021-08-26 17:01:30|15335|15334|15333.2|15332.2|15335.2|15334.2|15333.2|15332.2|56
1629997300000|2021-08-26 17:01:40|15333.3|15332.3|15333.2|15332.2|15335.2|15334.2|15333|15332|126
1629997310000|2021-08-26 17:01:50|15333.3|15332.3|15331.3|15330.3|15333.3|15332.3|15330.8|15329.8|173
1629997320000|2021-08-26 17:02:00|15331.4|15330.4|15329.7|15328.7|15332.3|15331.3|15328.5|15327.5|226
1629997330000|2021-08-26 17:02:10|15329.5|15328.5|15329.5|15328.5|15332.3|15331.3|15328.9|15327.9|238
1629997340000|2021-08-26 17:02:20|15329.7|15328.7|15329.2|15328.2|15329.8|15328.8|15328.4|15327.4|111
1629997350000|2021-08-26 17:02:30|15329|15328|15329|15328|15329.3|15328.3|15327.3|15326.3|123
1629997360000|2021-08-26 17:02:40|15329.2|15328.2|15331.7|15330.7|15332.8|15331.8|15329|15328|142
1629997370000|2021-08-26 17:02:50|15331.5|15330.5|15331|15330|15331.8|15330.8|15330.7|15329.7|76
1629997380000|2021-08-26 17:03:00|15331.2|15330.2|15331.8|15330.8|15331.8|15330.8|15330.5|15329.5|48
1629997390000|2021-08-26 17:03:10|15331.7|15330.7|15332.8|15331.8|15332.8|15331.8|15331.2|15330.2|99
1629997400000|2021-08-26 17:03:20|15332.5|15331.5|15333.2|15332.2|15333.5|15332.5|15332|15331|143
1629997410000|2021-08-26 17:03:30|15333|15332|15333.4|15332.4|15334.5|15333.5|15333|15332|146
1629997420000|2021-08-26 17:03:40|15333.3|15332.3|15331.7|15330.7|15333.4|15332.4|15331.5|15330.5|65
1629997430000|2021-08-26 17:03:50|15331.8|15330.8|15333.2|15332.2|15333.3|15332.3|15331.7|15330.7|35
1629997440000|2021-08-26 17:04:00|15333|15332|15333.5|15332.5|15334.3|15333.3|15332.5|15331.5|45
1629997450000|2021-08-26 17:04:10|15333|15332|15331.7|15330.7|15333|15332|15331|15330|65
1629997460000|2021-08-26 17:04:20|15331.8|15330.8|15332.9|15331.9|15333|15332|15331.7|15330.7|38
1629997470000|2021-08-26 17:04:30|15333|15332|15332.2|15331.2|15334.2|15333.2|15332.2|15331.2|55
1629997480000|2021-08-26 17:04:40|15332.3|15331.3|15332.2|15331.2|15333.3|15332.3|15331.5|15330.5|106
1629997490000|2021-08-26 17:04:50|15332|15331|15332.8|15331.8|15334|15333|15331.8|15330.8|60
1629997500000|2021-08-26 17:05:00|15332.9|15331.9|15331.9|15330.9|15333.8|15332.8|15331.8|15330.8|124
1629997510000|2021-08-26 17:05:10|15332|15331|15331.5|15330.5|15332.8|15331.8|15331|15330|142
1629997520000|2021-08-26 17:05:20|15331.8|15330.8|15332.8|15331.8|15333.3|15332.3|15331.5|15330.5|66
1629997530000|2021-08-26 17:05:30|15332.9|15331.9|15333|15332|15334.2|15333.2|15332.8|15331.8|71
1629997540000|2021-08-26 17:05:40|15333.4|15332.4|15334.4|15333.4|15334.9|15333.9|15333.2|15332.2|134
1629997550000|2021-08-26 17:05:50|15334.5|15333.5|15331.3|15330.3|15335|15334|15331.2|15330.2|110
1629997560000|2021-08-26 17:06:00|15331.4|15330.4|15334.2|15333.2|15334.3|15333.3|15331|15330|99
1629997570000|2021-08-26 17:06:10|15334|15333|15333.7|15332.7|15335.2|15334.2|15333.5|15332.5|157
1629997580000|2021-08-26 17:06:20|15333.5|15332.5|15333.2|15332.2|15334.7|15333.7|15332.3|15331.3|83
1629997590000|2021-08-26 17:06:30|15333|15332|15332.9|15331.9|15334.4|15333.4|15332.7|15331.7|45
1629997600000|2021-08-26 17:06:40|15333|15332|15335|15334|15335|15334|15332.8|15331.8|65
1629997610000|2021-08-26 17:06:50|15334.8|15333.8|15335.4|15334.4|15335.5|15334.5|15333.4|15332.4|135
1629997620000|2021-08-26 17:07:00|15335.3|15334.3|15336.8|15335.8|15336.8|15335.8|15335.3|15334.3|152
1629997630000|2021-08-26 17:07:10|15337|15336|15334.7|15333.7|15337|15336|15334.5|15333.5|90
1629997640000|2021-08-26 17:07:20|15334.5|15333.5|15334.7|15333.7|15335|15334|15334|15333|74
1629997650000|2021-08-26 17:07:30|15334.8|15333.8|15334.8|15333.8|15335.3|15334.3|15334|15333|63
1629997660000|2021-08-26 17:07:40|15334.9|15333.9|15335.3|15334.3|15337|15336|15334.9|15333.9|60
1629997670000|2021-08-26 17:07:50|15335.4|15334.4|15336.4|15335.4|15336.5|15335.5|15334.5|15333.5|50
1629997680000|2021-08-26 17:08:00|15336.5|15335.5|15336.2|15335.2|15337.2|15336.2|15335.9|15334.9|66
1629997690000|2021-08-26 17:08:10|15336.3|15335.3|15336.4|15335.4|15337.5|15336.5|15336|15335|50
1629997700000|2021-08-26 17:08:20|15336.3|15335.3|15337|15336|15337.8|15336.8|15336.2|15335.2|72
1629997710000|2021-08-26 17:08:30|15337.2|15336.2|15336.7|15335.7|15337.5|15336.5|15336.2|15335.2|54
1629997720000|2021-08-26 17:08:40|15336.5|15335.5|15336|15335|15336.9|15335.9|15336|15335|50
1629997730000|2021-08-26 17:08:50|15336.2|15335.2|15335.7|15334.7|15336.2|15335.2|15335.3|15334.3|50
1629997740000|2021-08-26 17:09:00|15335.5|15334.5|15335.9|15334.9|15336.5|15335.5|15335.3|15334.3|54
1629997750000|2021-08-26 17:09:10|15335.7|15334.7|15335.2|15334.2|15336|15335|15335|15334|52
1629997760000|2021-08-26 17:09:20|15335.3|15334.3|15335.2|15334.2|15335.7|15334.7|15334.8|15333.8|61
1629997770000|2021-08-26 17:09:30|15335|15334|15335.2|15334.2|15335.5|15334.5|15334.9|15333.9|55
1629997780000|2021-08-26 17:09:40|15335|15334|15335.4|15334.4|15335.8|15334.8|15334.8|15333.8|76
1629997790000|2021-08-26 17:09:50|15335.3|15334.3|15333.5|15332.5|15335.3|15334.3|15332.8|15331.8|104
1629997800000|2021-08-26 17:10:00|15333.4|15332.4|15334.2|15333.2|15335.7|15334.7|15333.4|15332.4|125
1629997810000|2021-08-26 17:10:10|15334.3|15333.3|15337|15336|15337|15336|15334.2|15333.2|68
1629997820000|2021-08-26 17:10:20|15337.3|15336.3|15336.9|15335.9|15337.9|15336.9|15336.8|15335.8|83
1629997830000|2021-08-26 17:10:30|15336.8|15335.8|15335.7|15334.7|15337.3|15336.3|15335|15334|133
1629997840000|2021-08-26 17:10:40|15335.8|15334.8|15336.4|15335.4|15336.5|15335.5|15335.7|15334.7|36
1629997850000|2021-08-26 17:10:50|15336.5|15335.5|15335.4|15334.4|15336.7|15335.7|15335.4|15334.4|32
1629997860000|2021-08-26 17:11:00|15335.5|15334.5|15337|15336|15337.8|15336.8|15335.5|15334.5|140
1629997870000|2021-08-26 17:11:10|15337.2|15336.2|15336.9|15335.9|15338.2|15337.2|15336.8|15335.8|63
1629997880000|2021-08-26 17:11:20|15336.4|15335.4|15339.9|15338.9|15340|15339|15336.4|15335.4|150
1629997890000|2021-08-26 17:11:30|15339.8|15338.8|15339.4|15338.4|15340.2|15339.2|15339|15338|91
1629997900000|2021-08-26 17:11:40|15339.5|15338.5|15338.8|15337.8|15339.5|15338.5|15338.3|15337.3|68
1629997910000|2021-08-26 17:11:50|15338.9|15337.9|15338.2|15337.2|15339|15338|15337.7|15336.7|50
1629997920000|2021-08-26 17:12:00|15338.3|15337.3|15338|15337|15339.5|15338.5|15337.9|15336.9|84
1629997930000|2021-08-26 17:12:10|15337.7|15336.7|15337.5|15336.5|15338.3|15337.3|15337.3|15336.3|56
1629997940000|2021-08-26 17:12:20|15337.7|15336.7|15337|15336|15337.8|15336.8|15336.7|15335.7|42
1629997950000|2021-08-26 17:12:30|15337.4|15336.4|15336.9|15335.9|15337.8|15336.8|15336.8|15335.8|49
1629997960000|2021-08-26 17:12:40|15337|15336|15337.5|15336.5|15337.9|15336.9|15336.8|15335.8|15
1629997970000|2021-08-26 17:12:50|15337.3|15336.3|15338.2|15337.2|15338.2|15337.2|15336.9|15335.9|41
1629997980000|2021-08-26 17:13:00|15338.3|15337.3|15338|15337|15338.9|15337.9|15338|15337|41
1629997990000|2021-08-26 17:13:10|15338.2|15337.2|15338.8|15337.8|15339|15338|15338.2|15337.2|65
1629998000000|2021-08-26 17:13:20|15339|15338|15338.8|15337.8|15339.3|15338.3|15338.8|15337.8|34
1629998010000|2021-08-26 17:13:30|15338.5|15337.5|15339.2|15338.2|15339.5|15338.5|15338.4|15337.4|45
1629998020000|2021-08-26 17:13:40|15339.3|15338.3|15338.8|15337.8|15339.3|15338.3|15338.4|15337.4|46
1629998030000|2021-08-26 17:13:50|15338.9|15337.9|15337|15336|15338.9|15337.9|15336.8|15335.8|56
1629998040000|2021-08-26 17:14:00|15336.9|15335.9|15337.2|15336.2|15337.7|15336.7|15336.9|15335.9|49
1629998050000|2021-08-26 17:14:10|15337|15336|15338.2|15337.2|15338.3|15337.3|15336.7|15335.7|25
1629998060000|2021-08-26 17:14:20|15338.3|15337.3|15340|15339|15340.3|15339.3|15338.2|15337.2|109
1629998070000|2021-08-26 17:14:30|15339.9|15338.9|15340|15339|15340.5|15339.5|15339.8|15338.8|98
1629998080000|2021-08-26 17:14:40|15339.9|15338.9|15340.9|15339.9|15341.4|15340.4|15339.8|15338.8|133
1629998090000|2021-08-26 17:14:50|15340.8|15339.8|15340.5|15339.5|15341.3|15340.3|15340.3|15339.3|53
1629998100000|2021-08-26 17:15:00|15340.4|15339.4|15341.5|15340.5|15342|15341|15340.2|15339.2|137
1629998110000|2021-08-26 17:15:10|15341.7|15340.7|15340|15339|15341.8|15340.8|15339.8|15338.8|80
1629998120000|2021-08-26 17:15:20|15339.9|15338.9|15338|15337|15340.3|15339.3|15337.9|15336.9|120
1629998130000|2021-08-26 17:15:30|15337.9|15336.9|15339.5|15338.5|15340|15339|15337.8|15336.8|94
1629998140000|2021-08-26 17:15:40|15339.3|15338.3|15337.9|15336.9|15339.4|15338.4|15337.8|15336.8|71
1629998150000|2021-08-26 17:15:50|15337.8|15336.8|15335.7|15334.7|15337.8|15336.8|15335.3|15334.3|127
1629998160000|2021-08-26 17:16:00|15335.8|15334.8|15336.2|15335.2|15336.2|15335.2|15335.3|15334.3|101
1629998170000|2021-08-26 17:16:10|15336|15335|15334.5|15333.5|15336.3|15335.3|15334.5|15333.5|79
1629998180000|2021-08-26 17:16:20|15334.7|15333.7|15335.4|15334.4|15335.5|15334.5|15334.3|15333.3|58
1629998190000|2021-08-26 17:16:30|15335.3|15334.3|15336.2|15335.2|15337|15336|15334.8|15333.8|109
1629998200000|2021-08-26 17:16:40|15336.3|15335.3|15336.5|15335.5|15336.9|15335.9|15335.8|15334.8|76
1629998210000|2021-08-26 17:16:50|15336.7|15335.7|15335.9|15334.9|15336.8|15335.8|15335.7|15334.7|35
1629998220000|2021-08-26 17:17:00|15335.8|15334.8|15335.7|15334.7|15336.3|15335.3|15335|15334|68
1629998230000|2021-08-26 17:17:10|15335.5|15334.5|15336.7|15335.7|15336.9|15335.9|15335.3|15334.3|46
1629998240000|2021-08-26 17:17:20|15336.8|15335.8|15337.8|15336.8|15337.9|15336.9|15336.7|15335.7|81
1629998250000|2021-08-26 17:17:30|15337.7|15336.7|15337.4|15336.4|15338.5|15337.5|15337.3|15336.3|74
1629998260000|2021-08-26 17:17:40|15337.5|15336.5|15336.9|15335.9|15337.9|15336.9|15336.7|15335.7|50
1629998270000|2021-08-26 17:17:50|15337|15336|15336.7|15335.7|15337.3|15336.3|15336.4|15335.4|28
1629998280000|2021-08-26 17:18:00|15336.8|15335.8|15337.7|15336.7|15337.7|15336.7|15336.5|15335.5|63
1629998290000|2021-08-26 17:18:10|15337.8|15336.8|15338|15337|15338.7|15337.7|15337.8|15336.8|37
1629998300000|2021-08-26 17:18:20|15337.9|15336.9|15337.8|15336.8|15337.9|15336.9|15337.4|15336.4|37
1629998310000|2021-08-26 17:18:30|15337.7|15336.7|15338.3|15337.3|15339.3|15338.3|15337.4|15336.4|39
1629998320000|2021-08-26 17:18:40|15338|15337|15337.5|15336.5|15338.3|15337.3|15337.5|15336.5|28
1629998330000|2021-08-26 17:18:50|15337.7|15336.7|15336.5|15335.5|15337.9|15336.9|15336.3|15335.3|110
1629998340000|2021-08-26 17:19:00|15336.4|15335.4|15336.3|15335.3|15336.8|15335.8|15336.2|15335.2|47
1629998350000|2021-08-26 17:19:10|15336.4|15335.4|15336.2|15335.2|15336.8|15335.8|15335.9|15334.9|40
1629998360000|2021-08-26 17:19:20|15336.3|15335.3|15336.9|15335.9|15337|15336|15335.8|15334.8|44
1629998370000|2021-08-26 17:19:30|15337|15336|15335.9|15334.9|15337.5|15336.5|15335.7|15334.7|43
1629998380000|2021-08-26 17:19:40|15335.8|15334.8|15332.9|15331.9|15336|15335|15332.9|15331.9|181
1629998390000|2021-08-26 17:19:50|15332.7|15331.7|15332.9|15331.9|15333.5|15332.5|15331.8|15330.8|173
1629998400000|2021-08-26 17:20:00|15333.7|15332.7|15331.9|15330.9|15334.4|15333.4|15331.3|15330.3|205
1629998410000|2021-08-26 17:20:10|15331.8|15330.8|15332.4|15331.4|15332.8|15331.8|15330.8|15329.8|143
1629998420000|2021-08-26 17:20:20|15332.5|15331.5|15332.8|15331.8|15333.2|15332.2|15332.3|15331.3|58
1629998430000|2021-08-26 17:20:30|15333|15332|15330.7|15329.7|15333.5|15332.5|15329.9|15328.9|224
1629998440000|2021-08-26 17:20:40|15330.8|15329.8|15329.9|15328.9|15332.2|15331.2|15329.9|15328.9|123
1629998450000|2021-08-26 17:20:50|15330|15329|15330.7|15329.7|15331.2|15330.2|15329.8|15328.8|67
1629998460000|2021-08-26 17:21:00|15330.8|15329.8|15332.2|15331.2|15332.8|15331.8|15330.5|15329.5|104
1629998470000|2021-08-26 17:21:10|15332|15331|15332|15331|15332.5|15331.5|15331.5|15330.5|73
1629998480000|2021-08-26 17:21:20|15331.8|15330.8|15329.4|15328.4|15332.7|15331.7|15328.9|15327.9|124
1629998490000|2021-08-26 17:21:30|15329.5|15328.5|15330.2|15329.2|15331.2|15330.2|15329|15328|68
1629998500000|2021-08-26 17:21:40|15330|15329|15329.7|15328.7|15330.5|15329.5|15329.3|15328.3|66
1629998510000|2021-08-26 17:21:50|15329.5|15328.5|15328.8|15327.8|15331|15330|15328.3|15327.3|142
1629998520000|2021-08-26 17:22:00|15328.5|15327.5|15329.2|15328.2|15329.7|15328.7|15327.7|15326.7|229
1629998530000|2021-08-26 17:22:10|15329.3|15328.3|15329.4|15328.4|15330.3|15329.3|15329.3|15328.3|114
1629998540000|2021-08-26 17:22:20|15329.5|15328.5|15331.7|15330.7|15331.8|15330.8|15329|15328|85
1629998550000|2021-08-26 17:22:30|15331.5|15330.5|15329.2|15328.2|15331.8|15330.8|15328.9|15327.9|71
1629998560000|2021-08-26 17:22:40|15329.3|15328.3|15328.4|15327.4|15329.3|15328.3|15327.8|15326.8|114
1629998570000|2021-08-26 17:22:50|15328.5|15327.5|15328.8|15327.8|15329.4|15328.4|15328.2|15327.2|88
1629998580000|2021-08-26 17:23:00|15328.5|15327.5|15327|15326|15328.5|15327.5|15326.8|15325.8|214
1629998590000|2021-08-26 17:23:10|15326.9|15325.9|15322.9|15321.9|15327.2|15326.2|15322.9|15321.9|406
1629998600000|2021-08-26 17:23:20|15322.8|15321.8|15321.9|15320.9|15323.8|15322.8|15321.9|15320.9|292
1629998610000|2021-08-26 17:23:30|15322|15321|15320.9|15319.9|15324|15323|15320.9|15319.9|251
1629998620000|2021-08-26 17:23:40|15320.8|15319.8|15319.5|15318.5|15323.3|15322.3|15319.3|15318.3|247
1629998630000|2021-08-26 17:23:50|15319.8|15318.8|15320|15319|15321.7|15320.7|15319.3|15318.3|251
1629998640000|2021-08-26 17:24:00|15320.3|15319.3|15320.2|15319.2|15320.9|15319.9|15318.9|15317.9|235
1629998650000|2021-08-26 17:24:10|15320.3|15319.3|15320.4|15319.4|15321.2|15320.2|15319.9|15318.9|132
1629998660000|2021-08-26 17:24:20|15320.3|15319.3|15319.9|15318.9|15321|15320|15319.5|15318.5|267
1629998670000|2021-08-26 17:24:30|15319.8|15318.8|15318.8|15317.8|15320.5|15319.5|15318.5|15317.5|83
1629998680000|2021-08-26 17:24:40|15318.9|15317.9|15317.2|15316.2|15319.7|15318.7|15317|15316|287
1629998690000|2021-08-26 17:24:50|15317|15316|15317.5|15316.5|15318|15317|15316.3|15315.3|168
1629998700000|2021-08-26 17:25:00|15317.8|15316.8|15315.8|15314.8|15318.3|15317.3|15315.4|15314.4|130
1629998710000|2021-08-26 17:25:10|15315.5|15314.5|15314.5|15313.5|15316.2|15315.2|15313.8|15312.8|205
1629998720000|2021-08-26 17:25:20|15314.4|15313.4|15314.3|15313.3|15314.5|15313.5|15313.2|15312.2|286
1629998730000|2021-08-26 17:25:30|15314.2|15313.2|15319.3|15318.3|15319.9|15318.9|15314|15313|363
1629998740000|2021-08-26 17:25:40|15319.4|15318.4|15321|15320|15321.3|15320.3|15319.2|15318.2|277
1629998750000|2021-08-26 17:25:50|15320.9|15319.9|15323.2|15322.2|15323.7|15322.7|15320.3|15319.3|226
1629998760000|2021-08-26 17:26:00|15323|15322|15322.9|15321.9|15323.5|15322.5|15322|15321|120
1629998770000|2021-08-26 17:26:10|15323|15322|15323.2|15322.2|15323.3|15322.3|15321.7|15320.7|111
1629998780000|2021-08-26 17:26:20|15323.3|15322.3|15323|15322|15323.4|15322.4|15322.3|15321.3|82
1629998790000|2021-08-26 17:26:30|15322.9|15321.9|15322.5|15321.5|15323|15322|15321.3|15320.3|78
1629998800000|2021-08-26 17:26:40|15322.4|15321.4|15321.8|15320.8|15322.5|15321.5|15321.5|15320.5|56
1629998810000|2021-08-26 17:26:50|15321.9|15320.9|15320.4|15319.4|15322.5|15321.5|15320.3|15319.3|82
1629998820000|2021-08-26 17:27:00|15320.3|15319.3|15319.8|15318.8|15321.3|15320.3|15319.8|15318.8|104
1629998830000|2021-08-26 17:27:10|15319.9|15318.9|15321.5|15320.5|15322|15321|15319.9|15318.9|35
1629998840000|2021-08-26 17:27:20|15321.4|15320.4|15322.4|15321.4|15322.7|15321.7|15321.4|15320.4|48
1629998850000|2021-08-26 17:27:30|15322.3|15321.3|15321.8|15320.8|15322.3|15321.3|15321|15320|117
1629998860000|2021-08-26 17:27:40|15321.9|15320.9|15323.4|15322.4|15323.4|15322.4|15321.8|15320.8|98
1629998870000|2021-08-26 17:27:50|15323.5|15322.5|15323.4|15322.4|15323.7|15322.7|15322.7|15321.7|65
1629998880000|2021-08-26 17:28:00|15323.5|15322.5|15323.9|15322.9|15324.2|15323.2|15323.2|15322.2|92
1629998890000|2021-08-26 17:28:10|15324|15323|15325.8|15324.8|15325.8|15324.8|15323.9|15322.9|208
1629998900000|2021-08-26 17:28:20|15325.9|15324.9|15324.5|15323.5|15326|15325|15324.4|15323.4|67
1629998910000|2021-08-26 17:28:30|15324.9|15323.9|15321.5|15320.5|15325|15324|15321.4|15320.4|94
1629998920000|2021-08-26 17:28:40|15321.7|15320.7|15322.8|15321.8|15323.4|15322.4|15321.4|15320.4|70
1629998930000|2021-08-26 17:28:50|15322.9|15321.9|15323|15322|15323.3|15322.3|15321.9|15320.9|51
1629998940000|2021-08-26 17:29:00|15323.3|15322.3|15323.5|15322.5|15323.9|15322.9|15322.8|15321.8|47
1629998950000|2021-08-26 17:29:10|15323.4|15322.4|15323.2|15322.2|15323.9|15322.9|15322.7|15321.7|33
1629998960000|2021-08-26 17:29:20|15323.3|15322.3|15321.9|15320.9|15323.3|15322.3|15321.8|15320.8|29
1629998970000|2021-08-26 17:29:30|15322|15321|15323|15322|15323.7|15322.7|15322|15321|56
1629998980000|2021-08-26 17:29:40|15323.2|15322.2|15323|15322|15323.3|15322.3|15322.5|15321.5|40
1629998990000|2021-08-26 17:29:50|15322.9|15321.9|15322.4|15321.4|15323.5|15322.5|15322|15321|67
1629999000000|2021-08-26 17:30:00|15322.5|15321.5|15323.3|15322.3|15323.8|15322.8|15321.3|15320.3|133
1629999010000|2021-08-26 17:30:10|15323.4|15322.4|15321.9|15320.9|15323.4|15322.4|15321.3|15320.3|68
1629999020000|2021-08-26 17:30:20|15322|15321|15321.3|15320.3|15322|15321|15320.7|15319.7|62
1629999030000|2021-08-26 17:30:30|15320.7|15319.7|15320.8|15319.8|15321|15320|15320.3|15319.3|72
1629999040000|2021-08-26 17:30:40|15320.9|15319.9|15320.5|15319.5|15321.4|15320.4|15320.3|15319.3|63
1629999050000|2021-08-26 17:30:50|15320.7|15319.7|15322|15321|15322.3|15321.3|15320.4|15319.4|68
1629999060000|2021-08-26 17:31:00|15322.2|15321.2|15322.9|15321.9|15323.4|15322.4|15321.9|15320.9|84
1629999070000|2021-08-26 17:31:10|15323|15322|15321.5|15320.5|15323|15322|15321.3|15320.3|45
1629999080000|2021-08-26 17:31:20|15321.7|15320.7|15321.5|15320.5|15321.9|15320.9|15321.3|15320.3|30
1629999090000|2021-08-26 17:31:30|15321.4|15320.4|15321.3|15320.3|15322.5|15321.5|15321|15320|55
1629999100000|2021-08-26 17:31:40|15321.4|15320.4|15321.2|15320.2|15321.8|15320.8|15320.9|15319.9|59
1629999110000|2021-08-26 17:31:50|15321|15320|15322.5|15321.5|15323.2|15322.2|15320.9|15319.9|54
1629999120000|2021-08-26 17:32:00|15322.4|15321.4|15321.5|15320.5|15323.3|15322.3|15321.3|15320.3|68
1629999130000|2021-08-26 17:32:10|15321.7|15320.7|15323.8|15322.8|15324.2|15323.2|15321.4|15320.4|121
1629999140000|2021-08-26 17:32:20|15323.9|15322.9|15323.9|15322.9|15324.5|15323.5|15323.7|15322.7|82
1629999150000|2021-08-26 17:32:30|15324|15323|15325.5|15324.5|15326.3|15325.3|15323.7|15322.7|196
1629999160000|2021-08-26 17:32:40|15325.4|15324.4|15327.4|15326.4|15327.5|15326.5|15325.3|15324.3|171
1629999170000|2021-08-26 17:32:50|15327.3|15326.3|15326.8|15325.8|15328.3|15327.3|15326.8|15325.8|164
1629999180000|2021-08-26 17:33:00|15326.7|15325.7|15328.5|15327.5|15328.7|15327.7|15326.5|15325.5|95
1629999190000|2021-08-26 17:33:10|15328.7|15327.7|15331.7|15330.7|15332.3|15331.3|15328.5|15327.5|406
1629999200000|2021-08-26 17:33:20|15331.5|15330.5|15331.5|15330.5|15332.2|15331.2|15330.9|15329.9|109
1629999210000|2021-08-26 17:33:30|15331.4|15330.4|15331|15330|15331.8|15330.8|15329.5|15328.5|168
1629999220000|2021-08-26 17:33:40|15330.8|15329.8|15331.2|15330.2|15331.7|15330.7|15330.5|15329.5|75
1629999230000|2021-08-26 17:33:50|15331|15330|15332.4|15331.4|15332.8|15331.8|15331|15330|68
1629999240000|2021-08-26 17:34:00|15332.5|15331.5|15331.8|15330.8|15333.5|15332.5|15331.7|15330.7|184
1629999250000|2021-08-26 17:34:10|15331.9|15330.9|15331.9|15330.9|15332.2|15331.2|15331.3|15330.3|76
1629999260000|2021-08-26 17:34:20|15332|15331|15330.2|15329.2|15332.2|15331.2|15330|15329|101
1629999270000|2021-08-26 17:34:30|15330|15329|15331|15330|15331.5|15330.5|15330|15329|96
1629999280000|2021-08-26 17:34:40|15331.2|15330.2|15331.3|15330.3|15331.5|15330.5|15330.5|15329.5|54
1629999290000|2021-08-26 17:34:50|15331.2|15330.2|15330.5|15329.5|15332|15331|15330.5|15329.5|52
1629999300000|2021-08-26 17:35:00|15330.4|15329.4|15330|15329|15331.4|15330.4|15329.8|15328.8|95
1629999310000|2021-08-26 17:35:10|15330.2|15329.2|15329.9|15328.9|15330.5|15329.5|15329|15328|180
1629999320000|2021-08-26 17:35:20|15330|15329|15328.5|15327.5|15330.3|15329.3|15328.5|15327.5|53
1629999330000|2021-08-26 17:35:30|15328.4|15327.4|15329.4|15328.4|15330.4|15329.4|15328.4|15327.4|137
1629999340000|2021-08-26 17:35:40|15329.5|15328.5|15329|15328|15329.8|15328.8|15329|15328|59
1629999350000|2021-08-26 17:35:50|15328.9|15327.9|15329.3|15328.3|15329.8|15328.8|15328.2|15327.2|83
1629999360000|2021-08-26 17:36:00|15329.4|15328.4|15329.7|15328.7|15329.7|15328.7|15328.8|15327.8|49
1629999370000|2021-08-26 17:36:10|15329.5|15328.5|15329.5|15328.5|15331|15330|15329.5|15328.5|56
1629999380000|2021-08-26 17:36:20|15329.9|15328.9|15329.5|15328.5|15330|15329|15329.5|15328.5|18
1629999390000|2021-08-26 17:36:30|15329.4|15328.4|15330.2|15329.2|15330.5|15329.5|15329.4|15328.4|52
1629999400000|2021-08-26 17:36:40|15330.3|15329.3|15329.7|15328.7|15330.5|15329.5|15329.5|15328.5|44
1629999410000|2021-08-26 17:36:50|15329.5|15328.5|15328.3|15327.3|15329.8|15328.8|15328.2|15327.2|75
1629999420000|2021-08-26 17:37:00|15328|15327|15328.7|15327.7|15329|15328|15327.8|15326.8|79
1629999430000|2021-08-26 17:37:10|15328.8|15327.8|15328.9|15327.9|15328.9|15327.9|15328.2|15327.2|15
1629999440000|2021-08-26 17:37:20|15328.8|15327.8|15328.5|15327.5|15329.7|15328.7|15328.4|15327.4|33
1629999450000|2021-08-26 17:37:30|15328.7|15327.7|15329.3|15328.3|15329.5|15328.5|15328.7|15327.7|12
1629999460000|2021-08-26 17:37:40|15329.2|15328.2|15331.4|15330.4|15332.2|15331.2|15328.9|15327.9|164
1629999470000|2021-08-26 17:37:50|15331.3|15330.3|15331.9|15330.9|15331.9|15330.9|15330.7|15329.7|50
1629999480000|2021-08-26 17:38:00|15331.8|15330.8|15332|15331|15332.4|15331.4|15331.5|15330.5|75
1629999490000|2021-08-26 17:38:10|15332|15331|15332.4|15331.4|15332.8|15331.8|15332|15331|113
1629999500000|2021-08-26 17:38:20|15332.3|15331.3|15332.8|15331.8|15333|15332|15332.2|15331.2|46
1629999510000|2021-08-26 17:38:30|15332.5|15331.5|15332|15331|15333|15332|15331.9|15330.9|88
1629999520000|2021-08-26 17:38:40|15331.9|15330.9|15332.4|15331.4|15332.8|15331.8|15331.9|15330.9|62
1629999530000|2021-08-26 17:38:50|15332.3|15331.3|15330.9|15329.9|15332.5|15331.5|15330.8|15329.8|72
1629999540000|2021-08-26 17:39:00|15331|15330|15330.8|15329.8|15331.7|15330.7|15330.8|15329.8|42
1629999550000|2021-08-26 17:39:10|15330.7|15329.7|15330.4|15329.4|15330.8|15329.8|15329.9|15328.9|72
1629999560000|2021-08-26 17:39:20|15330.5|15329.5|15331.5|15330.5|15331.9|15330.9|15330.4|15329.4|61
1629999570000|2021-08-26 17:39:30|15331.4|15330.4|15331.7|15330.7|15332.2|15331.2|15330.9|15329.9|53
1629999580000|2021-08-26 17:39:40|15331.5|15330.5|15331.3|15330.3|15331.9|15330.9|15331|15330|64
1629999590000|2021-08-26 17:39:50|15331.4|15330.4|15331.3|15330.3|15331.8|15330.8|15331|15330|44
1629999600000|2021-08-26 17:40:00|15331|15330|15332.3|15331.3|15332.8|15331.8|15330.7|15329.7|104
1629999610000|2021-08-26 17:40:10|15332.4|15331.4|15332|15331|15332.7|15331.7|15331.4|15330.4|70
1629999620000|2021-08-26 17:40:20|15332.2|15331.2|15331.9|15330.9|15333.4|15332.4|15331.9|15330.9|76
1629999630000|2021-08-26 17:40:30|15332|15331|15334.7|15333.7|15334.9|15333.9|15331.9|15330.9|141
1629999640000|2021-08-26 17:40:40|15334.4|15333.4|15333.9|15332.9|15335.8|15334.8|15333.9|15332.9|201
1629999650000|2021-08-26 17:40:50|15334|15333|15334.2|15333.2|15334.7|15333.7|15333.3|15332.3|83
1629999660000|2021-08-26 17:41:00|15334.3|15333.3|15333.9|15332.9|15334.5|15333.5|15333.5|15332.5|96
1629999670000|2021-08-26 17:41:10|15334|15333|15333.5|15332.5|15334|15333|15333|15332|55
1629999680000|2021-08-26 17:41:20|15333.7|15332.7|15332.7|15331.7|15333.9|15332.9|15332.4|15331.4|116
1629999690000|2021-08-26 17:41:30|15332.5|15331.5|15332.8|15331.8|15333.8|15332.8|15332.5|15331.5|25
1629999700000|2021-08-26 17:41:40|15332.7|15331.7|15333|15332|15333|15332|15331.9|15330.9|58
1629999710000|2021-08-26 17:41:50|15332.9|15331.9|15332.3|15331.3|15333|15332|15332.2|15331.2|27
1629999720000|2021-08-26 17:42:00|15332.2|15331.2|15332.4|15331.4|15333.2|15332.2|15331.4|15330.4|82
1629999730000|2021-08-26 17:42:10|15332.3|15331.3|15331.3|15330.3|15332.3|15331.3|15331.3|15330.3|25
1629999740000|2021-08-26 17:42:20|15331.2|15330.2|15331.7|15330.7|15331.9|15330.9|15330.5|15329.5|64
1629999750000|2021-08-26 17:42:30|15331.8|15330.8|15332.4|15331.4|15332.4|15331.4|15331.4|15330.4|32
1629999760000|2021-08-26 17:42:40|15332.5|15331.5|15332.4|15331.4|15332.8|15331.8|15331.7|15330.7|47
1629999770000|2021-08-26 17:42:50|15332.3|15331.3|15334|15333|15334|15333|15332.3|15331.3|78
1629999780000|2021-08-26 17:43:00|15333.9|15332.9|15333.4|15332.4|15334.5|15333.5|15333.4|15332.4|86
1629999790000|2021-08-26 17:43:10|15333.5|15332.5|15334.2|15333.2|15334.3|15333.3|15333.3|15332.3|83
1629999800000|2021-08-26 17:43:20|15334.3|15333.3|15334|15333|15334.8|15333.8|15333.5|15332.5|58
1629999810000|2021-08-26 17:43:30|15334.2|15333.2|15335|15334|15335.3|15334.3|15334|15333|68
1629999820000|2021-08-26 17:43:40|15335.2|15334.2|15335.8|15334.8|15335.8|15334.8|15335|15334|53
1629999830000|2021-08-26 17:43:50|15335.7|15334.7|15336.3|15335.3|15336.3|15335.3|15335.3|15334.3|92
1629999840000|2021-08-26 17:44:00|15336.4|15335.4|15336.2|15335.2|15336.8|15335.8|15335.9|15334.9|84
1629999850000|2021-08-26 17:44:10|15336.3|15335.3|15336.5|15335.5|15336.8|15335.8|15335.8|15334.8|52
1629999860000|2021-08-26 17:44:20|15336.7|15335.7|15336.4|15335.4|15336.9|15335.9|15336|15335|32
1629999870000|2021-08-26 17:44:30|15336.3|15335.3|15336.2|15335.2|15336.5|15335.5|15336|15335|123
1629999880000|2021-08-26 17:44:40|15336.3|15335.3|15334.2|15333.2|15336.3|15335.3|15333.7|15332.7|97
1629999890000|2021-08-26 17:44:50|15334.3|15333.3|15333.4|15332.4|15334.8|15333.8|15333.4|15332.4|69
1629999900000|2021-08-26 17:45:00|15333.5|15332.5|15334.2|15333.2|15334.5|15333.5|15333.5|15332.5|86
1629999910000|2021-08-26 17:45:10|15334|15333|15332.4|15331.4|15334|15333|15331.2|15330.2|170
1629999920000|2021-08-26 17:45:20|15332.3|15331.3|15332.3|15331.3|15332.5|15331.5|15331.7|15330.7|29
1629999930000|2021-08-26 17:45:30|15332.4|15331.4|15332.4|15331.4|15332.8|15331.8|15332|15331|37
1629999940000|2021-08-26 17:45:40|15332.5|15331.5|15332.5|15331.5|15333|15332|15332.4|15331.4|28
1629999950000|2021-08-26 17:45:50|15332.7|15331.7|15331.9|15330.9|15333|15332|15331.5|15330.5|70
1629999960000|2021-08-26 17:46:00|15331.8|15330.8|15331.9|15330.9|15332.4|15331.4|15331.7|15330.7|45
1629999970000|2021-08-26 17:46:10|15331.8|15330.8|15332|15331|15332.3|15331.3|15331.3|15330.3|32
1629999980000|2021-08-26 17:46:20|15331.9|15330.9|15330.8|15329.8|15331.9|15330.9|15330.7|15329.7|65
1629999990000|2021-08-26 17:46:30|15331|15330|15330.5|15329.5|15331.2|15330.2|15330.4|15329.4|58
1630000000000|2021-08-26 17:46:40|15330.8|15329.8|15330|15329|15331|15330|15329.5|15328.5|106
1630000010000|2021-08-26 17:46:50|15329.8|15328.8|15328.5|15327.5|15329.8|15328.8|15328.5|15327.5|193
1630000020000|2021-08-26 17:47:00|15328.8|15327.8|15330.3|15329.3|15331|15330|15328.5|15327.5|126
1630000030000|2021-08-26 17:47:10|15330.4|15329.4|15328.7|15327.7|15330.5|15329.5|15328.2|15327.2|90
1630000040000|2021-08-26 17:47:20|15328.8|15327.8|15327.4|15326.4|15329|15328|15327|15326|151
1630000050000|2021-08-26 17:47:30|15327.3|15326.3|15327.9|15326.9|15328|15327|15327|15326|92
1630000060000|2021-08-26 17:47:40|15328|15327|15329.2|15328.2|15329.4|15328.4|15327.8|15326.8|135
1630000070000|2021-08-26 17:47:50|15329|15328|15329.4|15328.4|15329.8|15328.8|15328.8|15327.8|54
1630000080000|2021-08-26 17:48:00|15329.5|15328.5|15328.9|15327.9|15329.5|15328.5|15328.9|15327.9|46
1630000090000|2021-08-26 17:48:10|15329|15328|15329.7|15328.7|15329.7|15328.7|15329|15328|24
1630000100000|2021-08-26 17:48:20|15329.5|15328.5|15329.3|15328.3|15330.5|15329.5|15329.3|15328.3|116
1630000110000|2021-08-26 17:48:30|15329|15328|15328.4|15327.4|15329.2|15328.2|15327.9|15326.9|42
1630000120000|2021-08-26 17:48:40|15328.3|15327.3|15329.3|15328.3|15329.5|15328.5|15328.3|15327.3|48
1630000130000|2021-08-26 17:48:50|15329.4|15328.4|15329.3|15328.3|15329.5|15328.5|15329|15328|23
1630000140000|2021-08-26 17:49:00|15329.2|15328.2|15328.5|15327.5|15329.9|15328.9|15328.5|15327.5|48
1630000150000|2021-08-26 17:49:10|15328.4|15327.4|15329|15328|15329.2|15328.2|15328.4|15327.4|42
1630000160000|2021-08-26 17:49:20|15328.9|15327.9|15328|15327|15329|15328|15327.5|15326.5|61
1630000170000|2021-08-26 17:49:30|15328.2|15327.2|15326.5|15325.5|15328.3|15327.3|15326.5|15325.5|94
1630000180000|2021-08-26 17:49:40|15326.8|15325.8|15326.9|15325.9|15327.2|15326.2|15326.3|15325.3|112
1630000190000|2021-08-26 17:49:50|15326.8|15325.8|15326.8|15325.8|15327.2|15326.2|15326.5|15325.5|37
1630000200000|2021-08-26 17:50:00|15326.9|15325.9|15328.5|15327.5|15328.8|15327.8|15326.9|15325.9|82
1630000210000|2021-08-26 17:50:10|15328.7|15327.7|15327.8|15326.8|15328.8|15327.8|15327|15326|118
1630000220000|2021-08-26 17:50:20|15327.4|15326.4|15326.7|15325.7|15327.4|15326.4|15326.3|15325.3|115
1630000230000|2021-08-26 17:50:30|15326.8|15325.8|15327|15326|15327|15326|15325.9|15324.9|135
1630000240000|2021-08-26 17:50:40|15326.8|15325.8|15327.5|15326.5|15327.5|15326.5|15326.8|15325.8|47
1630000250000|2021-08-26 17:50:50|15327.4|15326.4|15326.5|15325.5|15327.7|15326.7|15326|15325|71
1630000260000|2021-08-26 17:51:00|15326.4|15325.4|15326.4|15325.4|15327.5|15326.5|15326.3|15325.3|62
1630000270000|2021-08-26 17:51:10|15326.5|15325.5|15328|15327|15328.3|15327.3|15326.3|15325.3|65
1630000280000|2021-08-26 17:51:20|15328.2|15327.2|15326.8|15325.8|15328.3|15327.3|15326.8|15325.8|82
1630000290000|2021-08-26 17:51:30|15326.7|15325.7|15326.9|15325.9|15327|15326|15325.8|15324.8|60
1630000300000|2021-08-26 17:51:40|15327|15326|15325.3|15324.3|15327.4|15326.4|15324.8|15323.8|159
1630000310000|2021-08-26 17:51:50|15325.2|15324.2|15329.5|15328.5|15329.7|15328.7|15325|15324|108
1630000320000|2021-08-26 17:52:00|15329.4|15328.4|15326.4|15325.4|15329.7|15328.7|15326.3|15325.3|96
1630000330000|2021-08-26 17:52:10|15326.5|15325.5|15326.7|15325.7|15327|15326|15325.7|15324.7|78
1630000340000|2021-08-26 17:52:20|15326.5|15325.5|15326.5|15325.5|15327|15326|15326|15325|30
1630000350000|2021-08-26 17:52:30|15325.8|15324.8|15326.9|15325.9|15326.9|15325.9|15325.4|15324.4|66
1630000360000|2021-08-26 17:52:40|15327|15326|15327.4|15326.4|15328.3|15327.3|15326.7|15325.7|56
1630000370000|2021-08-26 17:52:50|15327.5|15326.5|15327.7|15326.7|15329.3|15328.3|15327.2|15326.2|63
1630000380000|2021-08-26 17:53:00|15327.5|15326.5|15327|15326|15328.8|15327.8|15326.8|15325.8|117
1630000390000|2021-08-26 17:53:10|15326.7|15325.7|15327.7|15326.7|15327.8|15326.8|15326.7|15325.7|19
1630000400000|2021-08-26 17:53:20|15327.5|15326.5|15327.4|15326.4|15328.2|15327.2|15327.3|15326.3|144
1630000410000|2021-08-26 17:53:30|15327.5|15326.5|15327.2|15326.2|15327.5|15326.5|15326.7|15325.7|40
1630000420000|2021-08-26 17:53:40|15327|15326|15327.9|15326.9|15327.9|15326.9|15327|15326|15
1630000430000|2021-08-26 17:53:50|15327.8|15326.8|15327.8|15326.8|15327.9|15326.9|15327|15326|12
1630000440000|2021-08-26 17:54:00|15327.7|15326.7|15328.5|15327.5|15328.8|15327.8|15327.4|15326.4|47
1630000450000|2021-08-26 17:54:10|15328.7|15327.7|15329|15328|15329.5|15328.5|15328.3|15327.3|78
1630000460000|2021-08-26 17:54:20|15329.2|15328.2|15328.7|15327.7|15329.5|15328.5|15328.7|15327.7|30
1630000470000|2021-08-26 17:54:30|15328.8|15327.8|15327.4|15326.4|15328.8|15327.8|15327.3|15326.3|53
1630000480000|2021-08-26 17:54:40|15327.5|15326.5|15327.9|15326.9|15328|15327|15327.2|15326.2|62
1630000490000|2021-08-26 17:54:50|15328|15327|15327.5|15326.5|15328.2|15327.2|15327.5|15326.5|18
1630000500000|2021-08-26 17:55:00|15327.2|15326.2|15327.5|15326.5|15328|15327|15327.2|15326.2|63
1630000510000|2021-08-26 17:55:10|15327.7|15326.7|15327.7|15326.7|15328|15327|15327.4|15326.4|55
1630000520000|2021-08-26 17:55:20|15327.8|15326.8|15328.2|15327.2|15328.3|15327.3|15326.9|15325.9|40
1630000530000|2021-08-26 17:55:30|15328.3|15327.3|15329|15328|15329.2|15328.2|15328.2|15327.2|41
1630000540000|2021-08-26 17:55:40|15328.9|15327.9|15329|15328|15330|15329|15328.8|15327.8|92
1630000550000|2021-08-26 17:55:50|15329.2|15328.2|15329.4|15328.4|15329.5|15328.5|15328.9|15327.9|24
1630000560000|2021-08-26 17:56:00|15329.5|15328.5|15331.3|15330.3|15332.3|15331.3|15329.4|15328.4|330
1630000570000|2021-08-26 17:56:10|15331.4|15330.4|15330.4|15329.4|15331.5|15330.5|15330.2|15329.2|92
1630000580000|2021-08-26 17:56:20|15330.5|15329.5|15329.5|15328.5|15330.5|15329.5|15329.2|15328.2|48
1630000590000|2021-08-26 17:56:30|15329.7|15328.7|15329.3|15328.3|15329.9|15328.9|15329|15328|48
1630000600000|2021-08-26 17:56:40|15329.5|15328.5|15331|15330|15331.3|15330.3|15329.2|15328.2|92
1630000610000|2021-08-26 17:56:50|15330.9|15329.9|15331.2|15330.2|15331.5|15330.5|15330.9|15329.9|39
1630000620000|2021-08-26 17:57:00|15331.3|15330.3|15333|15332|15333.3|15332.3|15331.2|15330.2|143
1630000630000|2021-08-26 17:57:10|15332.8|15331.8|15333.3|15332.3|15333.3|15332.3|15331.9|15330.9|75
1630000640000|2021-08-26 17:57:20|15333|15332|15332.8|15331.8|15333.4|15332.4|15332.4|15331.4|91
1630000650000|2021-08-26 17:57:30|15333|15332|15332.8|15331.8|15333|15332|15332.7|15331.7|49
1630000660000|2021-08-26 17:57:40|15332.7|15331.7|15333|15332|15333|15332|15332.5|15331.5|43
1630000670000|2021-08-26 17:57:50|15332.9|15331.9|15335|15334|15335.5|15334.5|15332.5|15331.5|196
1630000680000|2021-08-26 17:58:00|15335.2|15334.2|15334.8|15333.8|15335.4|15334.4|15334.3|15333.3|103
1630000690000|2021-08-26 17:58:10|15334.5|15333.5|15335.9|15334.9|15336.5|15335.5|15334.5|15333.5|198
1630000700000|2021-08-26 17:58:20|15336|15335|15335.8|15334.8|15336|15335|15335.5|15334.5|78
1630000710000|2021-08-26 17:58:30|15335.9|15334.9|15335.7|15334.7|15336|15335|15335.5|15334.5|42
1630000720000|2021-08-26 17:58:40|15335.8|15334.8|15334.5|15333.5|15336.2|15335.2|15334.3|15333.3|133
1630000730000|2021-08-26 17:58:50|15334.8|15333.8|15335.3|15334.3|15335.5|15334.5|15334.5|15333.5|102
1630000740000|2021-08-26 17:59:00|15335.4|15334.4|15335|15334|15335.8|15334.8|15334.3|15333.3|84
1630000750000|2021-08-26 17:59:10|15334.9|15333.9|15336.2|15335.2|15336.8|15335.8|15334.9|15333.9|111
1630000760000|2021-08-26 17:59:20|15336.3|15335.3|15334.9|15333.9|15336.3|15335.3|15334.8|15333.8|67
1630000770000|2021-08-26 17:59:30|15334.8|15333.8|15334.3|15333.3|15335.3|15334.3|15334.3|15333.3|58
1630000780000|2021-08-26 17:59:40|15334.5|15333.5|15333.4|15332.4|15334.8|15333.8|15333.3|15332.3|133
1630000790000|2021-08-26 17:59:50|15333.3|15332.3|15332.2|15331.2|15333.3|15332.3|15331.3|15330.3|235
1630000800000|2021-08-26 18:00:00|15332|15331|15332.7|15331.7|15332.9|15331.9|15331.3|15330.3|236
1630000810000|2021-08-26 18:00:10|15332.8|15331.8|15332.5|15331.5|15333|15332|15331|15330|195
1630000820000|2021-08-26 18:00:20|15332.8|15331.8|15332.8|15331.8|15333.3|15332.3|15332|15331|187
1630000830000|2021-08-26 18:00:30|15332.7|15331.7|15332.2|15331.2|15333.3|15332.3|15331.7|15330.7|107
1630000840000|2021-08-26 18:00:40|15332|15331|15331.8|15330.8|15332.2|15331.2|15331.3|15330.3|132
1630000850000|2021-08-26 18:00:50|15331.9|15330.9|15329.3|15328.3|15332.3|15331.3|15328.8|15327.8|165
1630000860000|2021-08-26 18:01:00|15329.7|15328.7|15331.8|15330.8|15332.7|15331.7|15329.5|15328.5|220
1630000870000|2021-08-26 18:01:10|15331.7|15330.7|15331.5|15330.5|15332|15331|15330.8|15329.8|82
1630000880000|2021-08-26 18:01:20|15331.9|15330.9|15332.5|15331.5|15333.5|15332.5|15331.4|15330.4|107
1630000890000|2021-08-26 18:01:30|15333|15332|15331.4|15330.4|15334.3|15333.3|15330.8|15329.8|151
1630000900000|2021-08-26 18:01:40|15331.5|15330.5|15330.9|15329.9|15331.5|15330.5|15330.4|15329.4|52
1630000910000|2021-08-26 18:01:50|15331|15330|15328.5|15327.5|15331|15330|15328.2|15327.2|251
1630000920000|2021-08-26 18:02:00|15328.3|15327.3|15325.4|15324.4|15329|15328|15325.2|15324.2|295
1630000930000|2021-08-26 18:02:10|15325.3|15324.3|15325.2|15324.2|15325.9|15324.9|15324.9|15323.9|279
1630000940000|2021-08-26 18:02:20|15325.3|15324.3|15322.8|15321.8|15326|15325|15321.8|15320.8|305
1630000950000|2021-08-26 18:02:30|15322.7|15321.7|15325.9|15324.9|15325.9|15324.9|15322.3|15321.3|257
1630000960000|2021-08-26 18:02:40|15325.3|15324.3|15325|15324|15327|15326|15324.7|15323.7|115
1630000970000|2021-08-26 18:02:50|15325.2|15324.2|15325.2|15324.2|15325.8|15324.8|15324.4|15323.4|74
1630000980000|2021-08-26 18:03:00|15325|15324|15326.3|15325.3|15326.3|15325.3|15324.2|15323.2|84
1630000990000|2021-08-26 18:03:10|15326.4|15325.4|15326.2|15325.2|15326.8|15325.8|15325.4|15324.4|71
1630001000000|2021-08-26 18:03:20|15326.3|15325.3|15326.4|15325.4|15327.8|15326.8|15326.3|15325.3|70
1630001010000|2021-08-26 18:03:30|15326.3|15325.3|15326.3|15325.3|15327.2|15326.2|15326|15325|137
1630001020000|2021-08-26 18:03:40|15326.4|15325.4|15323.8|15322.8|15326.7|15325.7|15323.4|15322.4|256
1630001030000|2021-08-26 18:03:50|15323.7|15322.7|15322|15321|15323.8|15322.8|15321.8|15320.8|214
1630001040000|2021-08-26 18:04:00|15321.9|15320.9|15322.5|15321.5|15323|15322|15321.4|15320.4|137
1630001050000|2021-08-26 18:04:10|15322.7|15321.7|15322.7|15321.7|15323.8|15322.8|15322.5|15321.5|125
1630001060000|2021-08-26 18:04:20|15322.9|15321.9|15321.7|15320.7|15323.7|15322.7|15321.3|15320.3|99
1630001070000|2021-08-26 18:04:30|15321.5|15320.5|15321.7|15320.7|15322|15321|15320.7|15319.7|83
1630001080000|2021-08-26 18:04:40|15321.8|15320.8|15322.9|15321.9|15323.2|15322.2|15321.4|15320.4|66
1630001090000|2021-08-26 18:04:50|15322.8|15321.8|15322.9|15321.9|15323|15322|15321.2|15320.2|92
1630001100000|2021-08-26 18:05:00|15323|15322|15324.4|15323.4|15325.9|15324.9|15322.7|15321.7|206
1630001110000|2021-08-26 18:05:10|15324.3|15323.3|15323.8|15322.8|15325.7|15324.7|15322.8|15321.8|193
1630001120000|2021-08-26 18:05:20|15323.7|15322.7|15324.4|15323.4|15324.9|15323.9|15323.5|15322.5|78
1630001130000|2021-08-26 18:05:30|15324.5|15323.5|15324.5|15323.5|15325.7|15324.7|15323.7|15322.7|99
1630001140000|2021-08-26 18:05:40|15324.4|15323.4|15323.7|15322.7|15325.5|15324.5|15323.7|15322.7|67
1630001150000|2021-08-26 18:05:50|15323.5|15322.5|15325.2|15324.2|15325.5|15324.5|15323.3|15322.3|177
1630001160000|2021-08-26 18:06:00|15325|15324|15325.4|15324.4|15326.2|15325.2|15324.8|15323.8|108
1630001170000|2021-08-26 18:06:10|15325.2|15324.2|15324.8|15323.8|15325.4|15324.4|15324|15323|85
1630001180000|2021-08-26 18:06:20|15324.7|15323.7|15324.7|15323.7|15325.8|15324.8|15324.5|15323.5|25
1630001190000|2021-08-26 18:06:30|15324.5|15323.5|15323.9|15322.9|15325.8|15324.8|15323.8|15322.8|76
1630001200000|2021-08-26 18:06:40|15323.8|15322.8|15323.3|15322.3|15323.9|15322.9|15323|15322|45
1630001210000|2021-08-26 18:06:50|15323.2|15322.2|15320.5|15319.5|15324|15323|15320.5|15319.5|209
1630001220000|2021-08-26 18:07:00|15320.4|15319.4|15319.8|15318.8|15321.2|15320.2|15318.4|15317.4|367
1630001230000|2021-08-26 18:07:10|15319.5|15318.5|15320.2|15319.2|15321.2|15320.2|15318.8|15317.8|89
1630001240000|2021-08-26 18:07:20|15320|15319|15320.9|15319.9|15321.3|15320.3|15319.7|15318.7|82
1630001250000|2021-08-26 18:07:30|15320.8|15319.8|15322.7|15321.7|15323.4|15322.4|15320.4|15319.4|145
1630001260000|2021-08-26 18:07:40|15322.5|15321.5|15322.5|15321.5|15323|15322|15322.3|15321.3|56
1630001270000|2021-08-26 18:07:50|15322.2|15321.2|15322.3|15321.3|15322.7|15321.7|15321.8|15320.8|38
1630001280000|2021-08-26 18:08:00|15322.2|15321.2|15323.5|15322.5|15323.5|15322.5|15321.9|15320.9|106
1630001290000|2021-08-26 18:08:10|15323.4|15322.4|15322.7|15321.7|15323.8|15322.8|15322|15321|94
1630001300000|2021-08-26 18:08:20|15322.4|15321.4|15320.5|15319.5|15322.4|15321.4|15319.9|15318.9|111
1630001310000|2021-08-26 18:08:30|15320.7|15319.7|15320|15319|15321.3|15320.3|15318.7|15317.7|138
1630001320000|2021-08-26 18:08:40|15319.9|15318.9|15317|15316|15320|15319|15317|15316|120
1630001330000|2021-08-26 18:08:50|15317.2|15316.2|15316.9|15315.9|15317.2|15316.2|15316|15315|185
1630001340000|2021-08-26 18:09:00|15315.9|15314.9|15314.4|15313.4|15316.5|15315.5|15314.4|15313.4|187
1630001350000|2021-08-26 18:09:10|15314.5|15313.5|15315.3|15314.3|15315.8|15314.8|15314.3|15313.3|118
1630001360000|2021-08-26 18:09:20|15315.4|15314.4|15315.5|15314.5|15316.4|15315.4|15314.3|15313.3|136
1630001370000|2021-08-26 18:09:30|15315.4|15314.4|15313.5|15312.5|15315.7|15314.7|15313.5|15312.5|75
1630001380000|2021-08-26 18:09:40|15312.9|15311.9|15313.3|15312.3|15314.7|15313.7|15312.5|15311.5|172
1630001390000|2021-08-26 18:09:50|15313.4|15312.4|15313.5|15312.5|15314.8|15313.8|15312.3|15311.3|122
1630001400000|2021-08-26 18:10:00|15313.7|15312.7|15315|15314|15315.5|15314.5|15313.5|15312.5|138
1630001410000|2021-08-26 18:10:10|15314.9|15313.9|15314.7|15313.7|15317.2|15316.2|15314.7|15313.7|165
1630001420000|2021-08-26 18:10:20|15314.8|15313.8|15315.7|15314.7|15315.8|15314.8|15313.5|15312.5|72
1630001430000|2021-08-26 18:10:30|15315.5|15314.5|15316.5|15315.5|15316.8|15315.8|15315.4|15314.4|95
1630001440000|2021-08-26 18:10:40|15316.3|15315.3|15311.5|15310.5|15316.5|15315.5|15311.2|15310.2|197
1630001450000|2021-08-26 18:10:50|15311.4|15310.4|15310.2|15309.2|15311.5|15310.5|15310.2|15309.2|262
1630001460000|2021-08-26 18:11:00|15310|15309|15310.7|15309.7|15311.2|15310.2|15309.4|15308.4|184
1630001470000|2021-08-26 18:11:10|15310.5|15309.5|15309.7|15308.7|15311.2|15310.2|15309|15308|155
1630001480000|2021-08-26 18:11:20|15309.8|15308.8|15313.5|15312.5|15314.2|15313.2|15309.3|15308.3|221
1630001490000|2021-08-26 18:11:30|15313.3|15312.3|15314|15313|15314|15313|15312|15311|98
1630001500000|2021-08-26 18:11:40|15314.3|15313.3|15313|15312|15314.3|15313.3|15311.9|15310.9|118
1630001510000|2021-08-26 18:11:50|15313.2|15312.2|15314.3|15313.3|15314.8|15313.8|15313|15312|69
1630001520000|2021-08-26 18:12:00|15314.2|15313.2|15311.3|15310.3|15314.7|15313.7|15310.9|15309.9|125
1630001530000|2021-08-26 18:12:10|15311.4|15310.4|15312.2|15311.2|15313|15312|15311.3|15310.3|54
1630001540000|2021-08-26 18:12:20|15312|15311|15312.9|15311.9|15312.9|15311.9|15311.9|15310.9|68
1630001550000|2021-08-26 18:12:30|15312.8|15311.8|15313|15312|15313.2|15312.2|15311.8|15310.8|23
1630001560000|2021-08-26 18:12:40|15312.9|15311.9|15312.9|15311.9|15313.5|15312.5|15312.8|15311.8|18
1630001570000|2021-08-26 18:12:50|15312.8|15311.8|15312.5|15311.5|15313.2|15312.2|15311|15310|58
1630001580000|2021-08-26 18:13:00|15312.4|15311.4|15313.4|15312.4|15313.9|15312.9|15312|15311|43
1630001590000|2021-08-26 18:13:10|15313.3|15312.3|15313.8|15312.8|15314.4|15313.4|15313.3|15312.3|58
1630001600000|2021-08-26 18:13:20|15313.7|15312.7|15312.7|15311.7|15313.8|15312.8|15312.3|15311.3|34
1630001610000|2021-08-26 18:13:30|15312.8|15311.8|15313.4|15312.4|15313.5|15312.5|15311.8|15310.8|52
1630001620000|2021-08-26 18:13:40|15313.5|15312.5|15312.2|15311.2|15313.5|15312.5|15312|15311|50
1630001630000|2021-08-26 18:13:50|15312.3|15311.3|15311.7|15310.7|15312.9|15311.9|15310.8|15309.8|77
1630001640000|2021-08-26 18:14:00|15311.5|15310.5|15311.8|15310.8|15313|15312|15311.2|15310.2|65
1630001650000|2021-08-26 18:14:10|15312|15311|15311.3|15310.3|15312.5|15311.5|15311.2|15310.2|27
1630001660000|2021-08-26 18:14:20|15311.4|15310.4|15310.2|15309.2|15311.9|15310.9|15309.8|15308.8|105
1630001670000|2021-08-26 18:14:30|15310|15309|15309.8|15308.8|15310.5|15309.5|15309.5|15308.5|69
1630001680000|2021-08-26 18:14:40|15309.7|15308.7|15310.2|15309.2|15310.8|15309.8|15309.7|15308.7|83
1630001690000|2021-08-26 18:14:50|15310.3|15309.3|15308.9|15307.9|15310.3|15309.3|15308.5|15307.5|103
1630001700000|2021-08-26 18:15:00|15308.8|15307.8|15310.5|15309.5|15310.9|15309.9|15307.7|15306.7|251
1630001710000|2021-08-26 18:15:10|15310.7|15309.7|15310|15309|15313.3|15312.3|15309.5|15308.5|298
1630001720000|2021-08-26 18:15:20|15310.2|15309.2|15310.5|15309.5|15311.9|15310.9|15310|15309|91
1630001730000|2021-08-26 18:15:30|15310.7|15309.7|15315.8|15314.8|15315.8|15314.8|15310.4|15309.4|243
1630001740000|2021-08-26 18:15:40|15315.9|15314.9|15315.8|15314.8|15317|15316|15315|15314|330
1630001750000|2021-08-26 18:15:50|15315.7|15314.7|15316|15315|15316.7|15315.7|15315.7|15314.7|112
1630001760000|2021-08-26 18:16:00|15316.2|15315.2|15316.7|15315.7|15317.8|15316.8|15315.7|15314.7|211
1630001770000|2021-08-26 18:16:10|15316.5|15315.5|15316|15315|15317|15316|15315.8|15314.8|103
1630001780000|2021-08-26 18:16:20|15315.9|15314.9|15315.8|15314.8|15316.5|15315.5|15315.3|15314.3|64
1630001790000|2021-08-26 18:16:30|15315.9|15314.9|15316.8|15315.8|15317|15316|15315.7|15314.7|61
1630001800000|2021-08-26 18:16:40|15316.7|15315.7|15315.8|15314.8|15316.8|15315.8|15315.3|15314.3|62
1630001810000|2021-08-26 18:16:50|15315.7|15314.7|15315|15314|15316|15315|15314.8|15313.8|68
1630001820000|2021-08-26 18:17:00|15315.2|15314.2|15314.7|15313.7|15315.5|15314.5|15314|15313|67
1630001830000|2021-08-26 18:17:10|15314.5|15313.5|15314.9|15313.9|15316|15315|15314.5|15313.5|46
1630001840000|2021-08-26 18:17:20|15315|15314|15313.4|15312.4|15315.3|15314.3|15312.7|15311.7|93
1630001850000|2021-08-26 18:17:30|15313.3|15312.3|15313.8|15312.8|15314.7|15313.7|15313.2|15312.2|53
1630001860000|2021-08-26 18:17:40|15313.9|15312.9|15313.4|15312.4|15314.2|15313.2|15312.9|15311.9|78
1630001870000|2021-08-26 18:17:50|15313.5|15312.5|15313.4|15312.4|15314.4|15313.4|15313.2|15312.2|33
1630001880000|2021-08-26 18:18:00|15313.5|15312.5|15313.7|15312.7|15314.5|15313.5|15312.8|15311.8|43
1630001890000|2021-08-26 18:18:10|15313.5|15312.5|15314|15313|15314.3|15313.3|15313.3|15312.3|40
1630001900000|2021-08-26 18:18:20|15313.9|15312.9|15313.2|15312.2|15314.3|15313.3|15312.8|15311.8|59
1630001910000|2021-08-26 18:18:30|15313|15312|15314.2|15313.2|15314.3|15313.3|15312.9|15311.9|51
1630001920000|2021-08-26 18:18:40|15314.3|15313.3|15315|15314|15315|15314|15314.3|15313.3|37
1630001930000|2021-08-26 18:18:50|15314.9|15313.9|15314.4|15313.4|15315|15314|15314|15313|72
1630001940000|2021-08-26 18:19:00|15314.3|15313.3|15314|15313|15314.8|15313.8|15313.3|15312.3|94
1630001950000|2021-08-26 18:19:10|15313.9|15312.9|15312.9|15311.9|15314.3|15313.3|15312.5|15311.5|170
1630001960000|2021-08-26 18:19:20|15313|15312|15313.5|15312.5|15314.7|15313.7|15313|15312|43
1630001970000|2021-08-26 18:19:30|15313.4|15312.4|15312.2|15311.2|15313.7|15312.7|15311.7|15310.7|92
1630001980000|2021-08-26 18:19:40|15312|15311|15310.4|15309.4|15312|15311|15310.4|15309.4|114
1630001990000|2021-08-26 18:19:50|15310.3|15309.3|15310.3|15309.3|15311.4|15310.4|15310.2|15309.2|147
1630002000000|2021-08-26 18:20:00|15310.4|15309.4|15310.9|15309.9|15311.7|15310.7|15309.8|15308.8|140
1630002010000|2021-08-26 18:20:10|15310.8|15309.8|15310.2|15309.2|15311.3|15310.3|15310|15309|77
1630002020000|2021-08-26 18:20:20|15310.3|15309.3|15311.7|15310.7|15311.8|15310.8|15310.3|15309.3|66
1630002030000|2021-08-26 18:20:30|15311.8|15310.8|15313|15312|15313.8|15312.8|15311.7|15310.7|116
1630002040000|2021-08-26 18:20:40|15313.2|15312.2|15313.2|15312.2|15314.4|15313.4|15312.9|15311.9|70
1630002050000|2021-08-26 18:20:50|15313.3|15312.3|15313.9|15312.9|15314|15313|15313|15312|85
1630002060000|2021-08-26 18:21:00|15313.8|15312.8|15316.8|15315.8|15316.8|15315.8|15313.3|15312.3|195
1630002070000|2021-08-26 18:21:10|15316.7|15315.7|15318.3|15317.3|15320.2|15319.2|15316.5|15315.5|251
1630002080000|2021-08-26 18:21:20|15318.2|15317.2|15320.3|15319.3|15320.3|15319.3|15317.7|15316.7|187
1630002090000|2021-08-26 18:21:30|15320.2|15319.2|15321.2|15320.2|15322.4|15321.4|15320.2|15319.2|294
1630002100000|2021-08-26 18:21:40|15321.3|15320.3|15320.7|15319.7|15322|15321|15319.8|15318.8|168
1630002110000|2021-08-26 18:21:50|15320.8|15319.8|15320.2|15319.2|15321.3|15320.3|15319.7|15318.7|105
1630002120000|2021-08-26 18:22:00|15320|15319|15317.9|15316.9|15320.7|15319.7|15317.9|15316.9|234
1630002130000|2021-08-26 18:22:10|15317.8|15316.8|15319.9|15318.9|15320|15319|15317.4|15316.4|131
1630002140000|2021-08-26 18:22:20|15319.8|15318.8|15318.5|15317.5|15320|15319|15318.5|15317.5|135
1630002150000|2021-08-26 18:22:30|15318.7|15317.7|15318.4|15317.4|15319.5|15318.5|15317.8|15316.8|61
1630002160000|2021-08-26 18:22:40|15318.5|15317.5|15320.4|15319.4|15320.8|15319.8|15318.3|15317.3|86
1630002170000|2021-08-26 18:22:50|15320.3|15319.3|15319.4|15318.4|15320.7|15319.7|15319|15318|55
1630002180000|2021-08-26 18:23:00|15319.5|15318.5|15318.4|15317.4|15319.5|15318.5|15318.3|15317.3|84
1630002190000|2021-08-26 18:23:10|15318.5|15317.5|15317.2|15316.2|15318.7|15317.7|15316.8|15315.8|146
1630002200000|2021-08-26 18:23:20|15317|15316|15316.5|15315.5|15317.3|15316.3|15316.2|15315.2|69
1630002210000|2021-08-26 18:23:30|15316.7|15315.7|15316.5|15315.5|15317.4|15316.4|15316.5|15315.5|36
1630002220000|2021-08-26 18:23:40|15316.7|15315.7|15316.9|15315.9|15317.5|15316.5|15315.9|15314.9|36
1630002230000|2021-08-26 18:23:50|15317|15316|15317.3|15316.3|15317.4|15316.4|15316.8|15315.8|35
1630002240000|2021-08-26 18:24:00|15317.2|15316.2|15315.4|15314.4|15317.5|15316.5|15315|15314|104
1630002250000|2021-08-26 18:24:10|15315.5|15314.5|15315.2|15314.2|15315.5|15314.5|15314.3|15313.3|167
1630002260000|2021-08-26 18:24:20|15315.3|15314.3|15314.7|15313.7|15315.4|15314.4|15314|15313|69
1630002270000|2021-08-26 18:24:30|15314.5|15313.5|15315.9|15314.9|15316.5|15315.5|15314.5|15313.5|73
1630002280000|2021-08-26 18:24:40|15315.8|15314.8|15315.9|15314.9|15316.3|15315.3|15315.3|15314.3|56
1630002290000|2021-08-26 18:24:50|15316|15315|15316.5|15315.5|15316.5|15315.5|15315.8|15314.8|48
1630002300000|2021-08-26 18:25:00|15316.4|15315.4|15315|15314|15316.9|15315.9|15314.9|15313.9|170
1630002310000|2021-08-26 18:25:10|15315.2|15314.2|15316|15315|15316.5|15315.5|15315|15314|69
1630002320000|2021-08-26 18:25:20|15315.9|15314.9|15316.2|15315.2|15317.2|15316.2|15315.4|15314.4|88
1630002330000|2021-08-26 18:25:30|15316|15315|15313.8|15312.8|15316.3|15315.3|15313.2|15312.2|209
1630002340000|2021-08-26 18:25:40|15313.9|15312.9|15316.3|15315.3|15316.3|15315.3|15313.9|15312.9|53
1630002350000|2021-08-26 18:25:50|15316.2|15315.2|15316|15315|15317.4|15316.4|15315.5|15314.5|140
1630002360000|2021-08-26 18:26:00|15315.7|15314.7|15314.4|15313.4|15315.8|15314.8|15313.9|15312.9|122
1630002370000|2021-08-26 18:26:10|15314.5|15313.5|15314.2|15313.2|15315.8|15314.8|15313.8|15312.8|47
1630002380000|2021-08-26 18:26:20|15314|15313|15317.9|15316.9|15318|15317|15314|15313|127
1630002390000|2021-08-26 18:26:30|15317.8|15316.8|15318|15317|15318.3|15317.3|15317.3|15316.3|68
1630002400000|2021-08-26 18:26:40|15317.8|15316.8|15317.3|15316.3|15318.4|15317.4|15317|15316|69
1630002410000|2021-08-26 18:26:50|15317.4|15316.4|15316.7|15315.7|15317.5|15316.5|15316.3|15315.3|60
1630002420000|2021-08-26 18:27:00|15316.8|15315.8|15316.7|15315.7|15316.9|15315.9|15315.2|15314.2|101
1630002430000|2021-08-26 18:27:10|15316.8|15315.8|15317.2|15316.2|15317.2|15316.2|15316|15315|42
1630002440000|2021-08-26 18:27:20|15317|15316|15318.3|15317.3|15318.9|15317.9|15317|15316|106
1630002450000|2021-08-26 18:27:30|15318.2|15317.2|15318.5|15317.5|15318.5|15317.5|15317|15316|57
1630002460000|2021-08-26 18:27:40|15318.7|15317.7|15319.5|15318.5|15320.4|15319.4|15318|15317|74
1630002470000|2021-08-26 18:27:50|15319.4|15318.4|15319.2|15318.2|15319.9|15318.9|15318.8|15317.8|73
1630002480000|2021-08-26 18:28:00|15319|15318|15319.5|15318.5|15320|15319|15319|15318|51
1630002490000|2021-08-26 18:28:10|15319.4|15318.4|15320.4|15319.4|15320.7|15319.7|15319.2|15318.2|125
1630002500000|2021-08-26 18:28:20|15320.5|15319.5|15321.9|15320.9|15322.3|15321.3|15320|15319|122
1630002510000|2021-08-26 18:28:30|15321.8|15320.8|15320.9|15319.9|15321.8|15320.8|15320.5|15319.5|93
1630002520000|2021-08-26 18:28:40|15322|15321|15320.7|15319.7|15322|15321|15320.5|15319.5|186
1630002530000|2021-08-26 18:28:50|15320.8|15319.8|15320.8|15319.8|15321.3|15320.3|15320.8|15319.8|49
1630002540000|2021-08-26 18:29:00|15321|15320|15322.2|15321.2|15322.5|15321.5|15320.8|15319.8|134
1630002550000|2021-08-26 18:29:10|15322|15321|15320.8|15319.8|15322|15321|15319.9|15318.9|115
1630002560000|2021-08-26 18:29:20|15320.7|15319.7|15319.9|15318.9|15321|15320|15319.5|15318.5|66
1630002570000|2021-08-26 18:29:30|15319.8|15318.8|15319.5|15318.5|15320.3|15319.3|15319|15318|67
1630002580000|2021-08-26 18:29:40|15319.3|15318.3|15318.8|15317.8|15319.8|15318.8|15318.3|15317.3|91
1630002590000|2021-08-26 18:29:50|15318.9|15317.9|15318.9|15317.9|15319.8|15318.8|15318.8|15317.8|50
1630002600000|2021-08-26 18:30:00|15318.8|15317.8|15317.5|15316.5|15319.2|15318.2|15317.5|15316.5|89
1630002610000|2021-08-26 18:30:10|15317.7|15316.7|15318.8|15317.8|15319|15318|15317.2|15316.2|111
1630002620000|2021-08-26 18:30:20|15318.9|15317.9|15318.9|15317.9|15319.5|15318.5|15318.3|15317.3|93
1630002630000|2021-08-26 18:30:30|15318.8|15317.8|15317|15316|15319.3|15318.3|15316.3|15315.3|251
1630002640000|2021-08-26 18:30:40|15317.3|15316.3|15315.8|15314.8|15317.3|15316.3|15315.8|15314.8|88
1630002650000|2021-08-26 18:30:50|15315.9|15314.9|15318.2|15317.2|15318.5|15317.5|15315.7|15314.7|134
1630002660000|2021-08-26 18:31:00|15318.3|15317.3|15319.8|15318.8|15319.9|15318.9|15318|15317|114
1630002670000|2021-08-26 18:31:10|15319.9|15318.9|15319.8|15318.8|15320.8|15319.8|15319.4|15318.4|131
1630002680000|2021-08-26 18:31:20|15319.7|15318.7|15322.3|15321.3|15322.3|15321.3|15319.5|15318.5|133
1630002690000|2021-08-26 18:31:30|15322|15321|15323.3|15322.3|15323.5|15322.5|15321.5|15320.5|239
1630002700000|2021-08-26 18:31:40|15323.5|15322.5|15323|15322|15323.5|15322.5|15322.5|15321.5|79
1630002710000|2021-08-26 18:31:50|15323.3|15322.3|15322.9|15321.9|15323.5|15322.5|15322.3|15321.3|90
1630002720000|2021-08-26 18:32:00|15322.8|15321.8|15324.3|15323.3|15325.3|15324.3|15322.5|15321.5|243
1630002730000|2021-08-26 18:32:10|15325|15324|15325.5|15324.5|15327.5|15326.5|15325|15324|387
1630002740000|2021-08-26 18:32:20|15326|15325|15326.3|15325.3|15326.9|15325.9|15325.8|15324.8|135
1630002750000|2021-08-26 18:32:30|15326.2|15325.2|15325.9|15324.9|15326.4|15325.4|15325.5|15324.5|76
1630002760000|2021-08-26 18:32:40|15325.8|15324.8|15326.2|15325.2|15326.5|15325.5|15324.5|15323.5|143
1630002770000|2021-08-26 18:32:50|15326|15325|15325.3|15324.3|15326.5|15325.5|15323.9|15322.9|87
1630002780000|2021-08-26 18:33:00|15325.2|15324.2|15324.2|15323.2|15325.5|15324.5|15322.9|15321.9|162
1630002790000|2021-08-26 18:33:10|15324.3|15323.3|15323.2|15322.2|15324.3|15323.3|15322.5|15321.5|106
1630002800000|2021-08-26 18:33:20|15323.3|15322.3|15322.2|15321.2|15323.3|15322.3|15321.9|15320.9|120
1630002810000|2021-08-26 18:33:30|15322.5|15321.5|15321.3|15320.3|15322.5|15321.5|15321|15320|105
1630002820000|2021-08-26 18:33:40|15321.2|15320.2|15323.7|15322.7|15323.9|15322.9|15321.2|15320.2|142
1630002830000|2021-08-26 18:33:50|15323.5|15322.5|15322.7|15321.7|15324.8|15323.8|15322.5|15321.5|89
1630002840000|2021-08-26 18:34:00|15322.5|15321.5|15322.7|15321.7|15323.8|15322.8|15321|15320|215
1630002850000|2021-08-26 18:34:10|15322.5|15321.5|15322.8|15321.8|15324.3|15323.3|15322.5|15321.5|64
1630002860000|2021-08-26 18:34:20|15322.9|15321.9|15324.3|15323.3|15324.4|15323.4|15322.4|15321.4|71
1630002870000|2021-08-26 18:34:30|15324|15323|15323.2|15322.2|15324.3|15323.3|15321.8|15320.8|46
1630002880000|2021-08-26 18:34:40|15323|15322|15321.7|15320.7|15323|15322|15321.7|15320.7|57
1630002890000|2021-08-26 18:34:50|15321.8|15320.8|15322.5|15321.5|15323.4|15322.4|15321.4|15320.4|49
1630002900000|2021-08-26 18:35:00|15322.4|15321.4|15322.7|15321.7|15323.4|15322.4|15322|15321|108
1630002910000|2021-08-26 18:35:10|15322.8|15321.8|15320.8|15319.8|15323.3|15322.3|15320.8|15319.8|128
1630002920000|2021-08-26 18:35:20|15320.5|15319.5|15321.4|15320.4|15321.5|15320.5|15320.5|15319.5|88
1630002930000|2021-08-26 18:35:30|15321.5|15320.5|15320|15319|15322|15321|15319.8|15318.8|120
1630002940000|2021-08-26 18:35:40|15320.2|15319.2|15321.2|15320.2|15321.7|15320.7|15320.2|15319.2|72
1630002950000|2021-08-26 18:35:50|15321.3|15320.3|15319.7|15318.7|15321.3|15320.3|15319.3|15318.3|69
1630002960000|2021-08-26 18:36:00|15319.8|15318.8|15320.4|15319.4|15321.5|15320.5|15318.9|15317.9|92
1630002970000|2021-08-26 18:36:10|15320.3|15319.3|15319.7|15318.7|15320.9|15319.9|15319.7|15318.7|53
1630002980000|2021-08-26 18:36:20|15319.8|15318.8|15319.7|15318.7|15320.5|15319.5|15319.5|15318.5|52
1630002990000|2021-08-26 18:36:30|15319.4|15318.4|15318.7|15317.7|15319.7|15318.7|15317.8|15316.8|112
1630003000000|2021-08-26 18:36:40|15318.8|15317.8|15319.4|15318.4|15320|15319|15318|15317|80
1630003010000|2021-08-26 18:36:50|15319.3|15318.3|15318.4|15317.4|15319.3|15318.3|15318.3|15317.3|70
1630003020000|2021-08-26 18:37:00|15318.5|15317.5|15318.5|15317.5|15319|15318|15318|15317|44
1630003030000|2021-08-26 18:37:10|15318.4|15317.4|15319.7|15318.7|15320|15319|15318.3|15317.3|148
1630003040000|2021-08-26 18:37:20|15319.8|15318.8|15318|15317|15319.8|15318.8|15317.5|15316.5|95
1630003050000|2021-08-26 18:37:30|15317.8|15316.8|15318.2|15317.2|15318.4|15317.4|15316.3|15315.3|121
1630003060000|2021-08-26 18:37:40|15318.3|15317.3|15318.8|15317.8|15319|15318|15316.8|15315.8|189
1630003070000|2021-08-26 18:37:50|15318.9|15317.9|15318.5|15317.5|15319|15318|15317.4|15316.4|128
1630003080000|2021-08-26 18:38:00|15318.7|15317.7|15320.5|15319.5|15320.8|15319.8|15318.4|15317.4|169
1630003090000|2021-08-26 18:38:10|15320.4|15319.4|15319.4|15318.4|15322|15321|15318.9|15317.9|201
1630003100000|2021-08-26 18:38:20|15319.5|15318.5|15317.8|15316.8|15319.8|15318.8|15317.8|15316.8|83
1630003110000|2021-08-26 18:38:30|15317.9|15316.9|15317.5|15316.5|15318.3|15317.3|15317.4|15316.4|82
1630003120000|2021-08-26 18:38:40|15317.4|15316.4|15321.2|15320.2|15321.3|15320.3|15317.4|15316.4|175
1630003130000|2021-08-26 18:38:50|15321.3|15320.3|15321.9|15320.9|15322.4|15321.4|15320.3|15319.3|195
1630003140000|2021-08-26 18:39:00|15322|15321|15321|15320|15322|15321|15319.9|15318.9|136
1630003150000|2021-08-26 18:39:10|15321.4|15320.4|15322|15321|15322|15321|15320.4|15319.4|139
1630003160000|2021-08-26 18:39:20|15321.9|15320.9|15322.3|15321.3|15323.9|15322.9|15320.9|15319.9|181
1630003170000|2021-08-26 18:39:30|15322.5|15321.5|15322|15321|15322.5|15321.5|15321.3|15320.3|66
1630003180000|2021-08-26 18:39:40|15321.9|15320.9|15321.8|15320.8|15322.8|15321.8|15321.3|15320.3|107
1630003190000|2021-08-26 18:39:50|15321.7|15320.7|15322.2|15321.2|15323.3|15322.3|15321.3|15320.3|105
1630003200000|2021-08-26 18:40:00|15322|15321|15322|15321|15322.5|15321.5|15320.5|15319.5|184
1630003210000|2021-08-26 18:40:10|15321.9|15320.9|15322|15321|15322.9|15321.9|15320.8|15319.8|84
1630003220000|2021-08-26 18:40:20|15322.2|15321.2|15321.5|15320.5|15322.7|15321.7|15321|15320|69
1630003230000|2021-08-26 18:40:30|15321.4|15320.4|15322.3|15321.3|15322.5|15321.5|15321.3|15320.3|65
1630003240000|2021-08-26 18:40:40|15322.4|15321.4|15319.7|15318.7|15322.5|15321.5|15318.9|15317.9|100
1630003250000|2021-08-26 18:40:50|15319.8|15318.8|15319.8|15318.8|15320.3|15319.3|15319.2|15318.2|99
1630003260000|2021-08-26 18:41:00|15319.9|15318.9|15318.8|15317.8|15319.9|15318.9|15318.3|15317.3|69
1630003270000|2021-08-26 18:41:10|15318.9|15317.9|15320.7|15319.7|15320.9|15319.9|15318.5|15317.5|73
1630003280000|2021-08-26 18:41:20|15320.8|15319.8|15321.8|15320.8|15322.4|15321.4|15320.7|15319.7|89
1630003290000|2021-08-26 18:41:30|15321.9|15320.9|15320|15319|15322.2|15321.2|15320|15319|66
1630003300000|2021-08-26 18:41:40|15319.9|15318.9|15320.3|15319.3|15320.3|15319.3|15318.8|15317.8|109
1630003310000|2021-08-26 18:41:50|15320.4|15319.4|15320.4|15319.4|15321|15320|15319.9|15318.9|55
1630003320000|2021-08-26 18:42:00|15320.3|15319.3|15319.4|15318.4|15320.3|15319.3|15319.3|15318.3|42
1630003330000|2021-08-26 18:42:10|15319.5|15318.5|15319|15318|15319.5|15318.5|15318.3|15317.3|64
1630003340000|2021-08-26 18:42:20|15319.2|15318.2|15317.8|15316.8|15319.4|15318.4|15317.7|15316.7|85
1630003350000|2021-08-26 18:42:30|15317.4|15316.4|15315.9|15314.9|15318.2|15317.2|15315.8|15314.8|219
1630003360000|2021-08-26 18:42:40|15315.8|15314.8|15315.8|15314.8|15317.5|15316.5|15315.8|15314.8|134
1630003370000|2021-08-26 18:42:50|15315.5|15314.5|15312.5|15311.5|15315.8|15314.8|15312.4|15311.4|265
1630003380000|2021-08-26 18:43:00|15312.7|15311.7|15313.8|15312.8|15313.8|15312.8|15311|15310|263
1630003390000|2021-08-26 18:43:10|15313.7|15312.7|15316.4|15315.4|15316.7|15315.7|15313.7|15312.7|158
1630003400000|2021-08-26 18:43:20|15316.3|15315.3|15314.9|15313.9|15316.5|15315.5|15313|15312|154
1630003410000|2021-08-26 18:43:30|15315|15314|15314.8|15313.8|15315|15314|15313.8|15312.8|112
1630003420000|2021-08-26 18:43:40|15314.7|15313.7|15313.4|15312.4|15314.7|15313.7|15313|15312|76
1630003430000|2021-08-26 18:43:50|15313.3|15312.3|15312.9|15311.9|15314|15313|15312.5|15311.5|191
1630003440000|2021-08-26 18:44:00|15313|15312|15312.9|15311.9|15313.7|15312.7|15312.5|15311.5|114
1630003450000|2021-08-26 18:44:10|15313|15312|15313.7|15312.7|15314.3|15313.3|15312.9|15311.9|68
1630003460000|2021-08-26 18:44:20|15313.8|15312.8|15313.7|15312.7|15314.3|15313.3|15313|15312|50
1630003470000|2021-08-26 18:44:30|15313.5|15312.5|15314.8|15313.8|15315.4|15314.4|15313.5|15312.5|96
1630003480000|2021-08-26 18:44:40|15314.7|15313.7|15315.8|15314.8|15316|15315|15313.9|15312.9|121
1630003490000|2021-08-26 18:44:50|15315.9|15314.9|15313.5|15312.5|15316|15315|15313.3|15312.3|67
1630003500000|2021-08-26 18:45:00|15313.7|15312.7|15312.7|15311.7|15314.3|15313.3|15312.3|15311.3|179
1630003510000|2021-08-26 18:45:10|15312.8|15311.8|15313.7|15312.7|15314.4|15313.4|15312.8|15311.8|100
1630003520000|2021-08-26 18:45:20|15313.5|15312.5|15315.2|15314.2|15315.8|15314.8|15313.4|15312.4|186
1630003530000|2021-08-26 18:45:30|15315|15314|15314.8|15313.8|15315.4|15314.4|15314|15313|97
1630003540000|2021-08-26 18:45:40|15314.9|15313.9|15316.2|15315.2|15316.5|15315.5|15314.9|15313.9|124
1630003550000|2021-08-26 18:45:50|15316.3|15315.3|15315|15314|15317.5|15316.5|15315|15314|148
1630003560000|2021-08-26 18:46:00|15315.2|15314.2|15318.2|15317.2|15318.8|15317.8|15314.8|15313.8|234
1630003570000|2021-08-26 18:46:10|15318|15317|15316.9|15315.9|15318.7|15317.7|15316.5|15315.5|106
1630003580000|2021-08-26 18:46:20|15317|15316|15318.2|15317.2|15318.5|15317.5|15316.4|15315.4|49
1630003590000|2021-08-26 18:46:30|15318|15317|15318.4|15317.4|15318.8|15317.8|15317.4|15316.4|58
1630003600000|2021-08-26 18:46:40|15318.5|15317.5|15318.2|15317.2|15319.5|15318.5|15317.8|15316.8|185
1630003610000|2021-08-26 18:46:50|15318.3|15317.3|15318.5|15317.5|15319.8|15318.8|15318.3|15317.3|51
1630003620000|2021-08-26 18:47:00|15318.7|15317.7|15319|15318|15319.5|15318.5|15316.9|15315.9|59
1630003630000|2021-08-26 18:47:10|15318.9|15317.9|15317|15316|15319.2|15318.2|15317|15316|81
1630003640000|2021-08-26 18:47:20|15316.8|15315.8|15317.7|15316.7|15318.2|15317.2|15316.8|15315.8|98
1630003650000|2021-08-26 18:47:30|15317.5|15316.5|15316.9|15315.9|15317.7|15316.7|15316.5|15315.5|50
1630003660000|2021-08-26 18:47:40|15317|15316|15316.5|15315.5|15317.4|15316.4|15316.4|15315.4|69
1630003670000|2021-08-26 18:47:50|15316.4|15315.4|15317.5|15316.5|15317.8|15316.8|15316.2|15315.2|68
1630003680000|2021-08-26 18:48:00|15317.4|15316.4|15316.8|15315.8|15317.5|15316.5|15316.3|15315.3|50
1630003690000|2021-08-26 18:48:10|15316.9|15315.9|15316.3|15315.3|15318|15317|15316.3|15315.3|79
1630003700000|2021-08-26 18:48:20|15316.4|15315.4|15313.3|15312.3|15316.7|15315.7|15313|15312|186
1630003710000|2021-08-26 18:48:30|15313.5|15312.5|15311.3|15310.3|15313.5|15312.5|15310.8|15309.8|435
1630003720000|2021-08-26 18:48:40|15311|15310|15310.5|15309.5|15311.9|15310.9|15309.8|15308.8|170
1630003730000|2021-08-26 18:48:50|15311|15310|15310.4|15309.4|15312.8|15311.8|15309.5|15308.5|298
1630003740000|2021-08-26 18:49:00|15310.5|15309.5|15308.8|15307.8|15310.9|15309.9|15308.3|15307.3|302
1630003750000|2021-08-26 18:49:10|15308.9|15307.9|15308.8|15307.8|15309.5|15308.5|15306.5|15305.5|307
1630003760000|2021-08-26 18:49:20|15309|15308|15308.5|15307.5|15309.2|15308.2|15307.8|15306.8|135
1630003770000|2021-08-26 18:49:30|15308.3|15307.3|15309.5|15308.5|15309.7|15308.7|15307.8|15306.8|119
1630003780000|2021-08-26 18:49:40|15309.7|15308.7|15308.9|15307.9|15310.4|15309.4|15308.4|15307.4|144
1630003790000|2021-08-26 18:49:50|15308.8|15307.8|15307.2|15306.2|15309|15308|15307|15306|163
1630003800000|2021-08-26 18:50:00|15307|15306|15308.7|15307.7|15309.5|15308.5|15305.8|15304.8|300
1630003810000|2021-08-26 18:50:10|15308.5|15307.5|15307.7|15306.7|15309.5|15308.5|15307.7|15306.7|117
1630003820000|2021-08-26 18:50:20|15307.8|15306.8|15305.5|15304.5|15308|15307|15305.3|15304.3|281
1630003830000|2021-08-26 18:50:30|15305.4|15304.4|15305.4|15304.4|15305.5|15304.5|15304.4|15303.4|194
1630003840000|2021-08-26 18:50:40|15305.2|15304.2|15306|15305|15306.5|15305.5|15304.9|15303.9|115
1630003850000|2021-08-26 18:50:50|15305.5|15304.5|15305.4|15304.4|15306|15305|15303.9|15302.9|149
1630003860000|2021-08-26 18:51:00|15305.5|15304.5|15306.4|15305.4|15306.7|15305.7|15305.4|15304.4|88
1630003870000|2021-08-26 18:51:10|15306.3|15305.3|15305|15304|15306.5|15305.5|15304.8|15303.8|76
1630003880000|2021-08-26 18:51:20|15305.2|15304.2|15305.9|15304.9|15306.4|15305.4|15304.8|15303.8|84
1630003890000|2021-08-26 18:51:30|15306|15305|15304.3|15303.3|15306.2|15305.2|15304.3|15303.3|113
1630003900000|2021-08-26 18:51:40|15304.4|15303.4|15304|15303|15304.8|15303.8|15303.3|15302.3|107
1630003910000|2021-08-26 18:51:50|15303.8|15302.8|15304|15303|15305.5|15304.5|15303.5|15302.5|129
1630003920000|2021-08-26 18:52:00|15304.4|15303.4|15305.8|15304.8|15306.3|15305.3|15304.4|15303.4|77
1630003930000|2021-08-26 18:52:10|15305.9|15304.9|15307.5|15306.5|15308.7|15307.7|15305.8|15304.8|243
1630003940000|2021-08-26 18:52:20|15307.4|15306.4|15307.4|15306.4|15307.8|15306.8|15307|15306|65
1630003950000|2021-08-26 18:52:30|15307.5|15306.5|15310|15309|15310.4|15309.4|15307.5|15306.5|241
1630003960000|2021-08-26 18:52:40|15309.9|15308.9|15310|15309|15310.2|15309.2|15309.3|15308.3|96
1630003970000|2021-08-26 18:52:50|15309.9|15308.9|15309.5|15308.5|15310.7|15309.7|15309|15308|130
1630003980000|2021-08-26 18:53:00|15309.3|15308.3|15307.8|15306.8|15309.3|15308.3|15307.3|15306.3|172
1630003990000|2021-08-26 18:53:10|15307.9|15306.9|15307.4|15306.4|15307.9|15306.9|15306.7|15305.7|86
1630004000000|2021-08-26 18:53:20|15307.5|15306.5|15309.3|15308.3|15309.7|15308.7|15307.5|15306.5|139
1630004010000|2021-08-26 18:53:30|15309.4|15308.4|15307.2|15306.2|15309.9|15308.9|15307.2|15306.2|82
1630004020000|2021-08-26 18:53:40|15307|15306|15306.7|15305.7|15308|15307|15306.3|15305.3|101
1630004030000|2021-08-26 18:53:50|15306.5|15305.5|15306.7|15305.7|15307|15306|15305.8|15304.8|116
1630004040000|2021-08-26 18:54:00|15306.5|15305.5|15307.9|15306.9|15308.3|15307.3|15306.5|15305.5|106
1630004050000|2021-08-26 18:54:10|15307.8|15306.8|15307.2|15306.2|15308.8|15307.8|15307|15306|79
1630004060000|2021-08-26 18:54:20|15307|15306|15307.3|15306.3|15307.4|15306.4|15306.3|15305.3|111
1630004070000|2021-08-26 18:54:30|15307|15306|15307.7|15306.7|15309|15308|15307|15306|111
1630004080000|2021-08-26 18:54:40|15307.8|15306.8|15307.8|15306.8|15308.4|15307.4|15307.3|15306.3|84
1630004090000|2021-08-26 18:54:50|15307.7|15306.7|15307.8|15306.8|15308.2|15307.2|15307.2|15306.2|64
1630004100000|2021-08-26 18:55:00|15307.7|15306.7|15307.2|15306.2|15307.8|15306.8|15306.9|15305.9|82
1630004110000|2021-08-26 18:55:10|15307|15306|15307.4|15306.4|15308.4|15307.4|15305.9|15304.9|108
1630004120000|2021-08-26 18:55:20|15307.3|15306.3|15305.2|15304.2|15307.3|15306.3|15305|15304|153
1630004130000|2021-08-26 18:55:30|15305|15304|15304.8|15303.8|15305.7|15304.7|15304.3|15303.3|126
1630004140000|2021-08-26 18:55:40|15304.5|15303.5|15301.5|15300.5|15304.7|15303.7|15300.7|15299.7|360
1630004150000|2021-08-26 18:55:50|15301.4|15300.4|15301|15300|15301.8|15300.8|15299.8|15298.8|221
1630004160000|2021-08-26 18:56:00|15300.8|15299.8|15300|15299|15300.8|15299.8|15299.3|15298.3|300
1630004170000|2021-08-26 18:56:10|15299.9|15298.9|15300.5|15299.5|15301|15300|15299.5|15298.5|126
1630004180000|2021-08-26 18:56:20|15300.4|15299.4|15299.9|15298.9|15300.7|15299.7|15299.8|15298.8|40
1630004190000|2021-08-26 18:56:30|15300|15299|15300.3|15299.3|15300.3|15299.3|15299.7|15298.7|64
1630004200000|2021-08-26 18:56:40|15300.4|15299.4|15300.7|15299.7|15301.5|15300.5|15299.9|15298.9|132
1630004210000|2021-08-26 18:56:50|15300.5|15299.5|15300.8|15299.8|15300.8|15299.8|15299.7|15298.7|81
1630004220000|2021-08-26 18:57:00|15300.7|15299.7|15298.8|15297.8|15301.3|15300.3|15297.8|15296.8|209
1630004230000|2021-08-26 18:57:10|15298.9|15297.9|15298.9|15297.9|15299.8|15298.8|15298.5|15297.5|197
1630004240000|2021-08-26 18:57:20|15299|15298|15299.9|15298.9|15300.3|15299.3|15298.9|15297.9|82
1630004250000|2021-08-26 18:57:30|15300|15299|15297.7|15296.7|15300|15299|15297.7|15296.7|113
1630004260000|2021-08-26 18:57:40|15297.8|15296.8|15298.9|15297.9|15299|15298|15297.5|15296.5|55
1630004270000|2021-08-26 18:57:50|15298.8|15297.8|15298.3|15297.3|15299.8|15298.8|15298.3|15297.3|111
1630004280000|2021-08-26 18:58:00|15298.2|15297.2|15298.5|15297.5|15299.2|15298.2|15297.8|15296.8|124
1630004290000|2021-08-26 18:58:10|15298.7|15297.7|15298.2|15297.2|15298.9|15297.9|15298|15297|44
1630004300000|2021-08-26 18:58:20|15298.3|15297.3|15299|15298|15299|15298|15297.8|15296.8|58
1630004310000|2021-08-26 18:58:30|15298.9|15297.9|15298.8|15297.8|15299.8|15298.8|15298.4|15297.4|88
1630004320000|2021-08-26 18:58:40|15298.7|15297.7|15300.8|15299.8|15300.8|15299.8|15298.7|15297.7|72
1630004330000|2021-08-26 18:58:50|15300.7|15299.7|15300.8|15299.8|15301.3|15300.3|15299.8|15298.8|189
1630004340000|2021-08-26 18:59:00|15300.5|15299.5|15299.3|15298.3|15301.3|15300.3|15299|15298|190
1630004350000|2021-08-26 18:59:10|15299.4|15298.4|15298.3|15297.3|15299.5|15298.5|15297.9|15296.9|99
1630004360000|2021-08-26 18:59:20|15298.2|15297.2|15299.4|15298.4|15300.3|15299.3|15297.9|15296.9|262
1630004370000|2021-08-26 18:59:30|15299.3|15298.3|15299.2|15298.2|15299.5|15298.5|15297.8|15296.8|93
1630004380000|2021-08-26 18:59:40|15299|15298|15300|15299|15300.2|15299.2|15297.8|15296.8|59
1630004390000|2021-08-26 18:59:50|15300.2|15299.2|15299.3|15298.3|15300.2|15299.2|15299.2|15298.2|73
1630004400000|2021-08-26 19:00:00|15298.8|15297.8|15296.4|15295.4|15298.8|15297.8|15295.5|15294.5|327
1630004410000|2021-08-26 19:00:10|15296.3|15295.3|15295|15294|15297.5|15296.5|15294.9|15293.9|194
1630004420000|2021-08-26 19:00:20|15294.9|15293.9|15294.3|15293.3|15295.3|15294.3|15293.8|15292.8|240
1630004430000|2021-08-26 19:00:30|15294.4|15293.4|15291.2|15290.2|15294.5|15293.5|15291.2|15290.2|430
1630004440000|2021-08-26 19:00:40|15290.9|15289.9|15291.5|15290.5|15292.2|15291.2|15290.9|15289.9|277
1630004450000|2021-08-26 19:00:50|15291.9|15290.9|15293.3|15292.3|15293.5|15292.5|15290.8|15289.8|143
1630004460000|2021-08-26 19:01:00|15292.5|15291.5|15291.5|15290.5|15293.2|15292.2|15291|15290|231
1630004470000|2021-08-26 19:01:10|15291.4|15290.4|15291|15290|15291.8|15290.8|15289.8|15288.8|149
1630004480000|2021-08-26 19:01:20|15291.2|15290.2|15290.5|15289.5|15292|15291|15290.5|15289.5|136
1630004490000|2021-08-26 19:01:30|15290.4|15289.4|15289.7|15288.7|15290.5|15289.5|15288.8|15287.8|379
1630004500000|2021-08-26 19:01:40|15289.5|15288.5|15289.5|15288.5|15291|15290|15286|15285|389
1630004510000|2021-08-26 19:01:50|15289.4|15288.4|15289.8|15288.8|15289.9|15288.9|15286.8|15285.8|192
1630004520000|2021-08-26 19:02:00|15289.9|15288.9|15287.4|15286.4|15290|15289|15287.3|15286.3|266
1630004530000|2021-08-26 19:02:10|15287.5|15286.5|15289.7|15288.7|15289.8|15288.8|15286.5|15285.5|207
1630004540000|2021-08-26 19:02:20|15289.5|15288.5|15288.5|15287.5|15290.3|15289.3|15287.8|15286.8|259
1630004550000|2021-08-26 19:02:30|15288.7|15287.7|15288.7|15287.7|15289|15288|15287.9|15286.9|78
1630004560000|2021-08-26 19:02:40|15288.5|15287.5|15285.9|15284.9|15288.5|15287.5|15285.8|15284.8|215
1630004570000|2021-08-26 19:02:50|15285.8|15284.8|15287.7|15286.7|15288.2|15287.2|15284.7|15283.7|305
1630004580000|2021-08-26 19:03:00|15287.5|15286.5|15288.4|15287.4|15289|15288|15286.9|15285.9|245
1630004590000|2021-08-26 19:03:10|15288.3|15287.3|15286.2|15285.2|15288.5|15287.5|15285.9|15284.9|412
1630004600000|2021-08-26 19:03:20|15286.3|15285.3|15284.5|15283.5|15286.5|15285.5|15284.3|15283.3|232
1630004610000|2021-08-26 19:03:30|15284.4|15283.4|15283.7|15282.7|15284.7|15283.7|15283|15282|194
1630004620000|2021-08-26 19:03:40|15283.8|15282.8|15284.3|15283.3|15284.5|15283.5|15283|15282|199
1630004630000|2021-08-26 19:03:50|15284.2|15283.2|15285.2|15284.2|15286.3|15285.3|15283.9|15282.9|218
1630004640000|2021-08-26 19:04:00|15285.5|15284.5|15284.3|15283.3|15285.9|15284.9|15283.3|15282.3|237
1630004650000|2021-08-26 19:04:10|15283.8|15282.8|15284.3|15283.3|15284.7|15283.7|15282.8|15281.8|93
1630004660000|2021-08-26 19:04:20|15284.4|15283.4|15286|15285|15286.3|15285.3|15283.8|15282.8|136
1630004670000|2021-08-26 19:04:30|15286.2|15285.2|15285.5|15284.5|15287.9|15286.9|15285.5|15284.5|268
1630004680000|2021-08-26 19:04:40|15285.3|15284.3|15285.7|15284.7|15286.2|15285.2|15284.5|15283.5|112
1630004690000|2021-08-26 19:04:50|15285.5|15284.5|15285.5|15284.5|15286.3|15285.3|15285.3|15284.3|71
1630004700000|2021-08-26 19:05:00|15285.7|15284.7|15286.9|15285.9|15287.5|15286.5|15285.5|15284.5|124
1630004710000|2021-08-26 19:05:10|15287|15286|15285.2|15284.2|15287.3|15286.3|15284.5|15283.5|222
1630004720000|2021-08-26 19:05:20|15285|15284|15280.4|15279.4|15285.3|15284.3|15280|15279|405
1630004730000|2021-08-26 19:05:30|15280.3|15279.3|15282.3|15281.3|15283.5|15282.5|15280.3|15279.3|304
1630004740000|2021-08-26 19:05:40|15282.2|15281.2|15281.9|15280.9|15283.4|15282.4|15281.9|15280.9|169
1630004750000|2021-08-26 19:05:50|15281.8|15280.8|15283.3|15282.3|15283.7|15282.7|15281.7|15280.7|152
1630004760000|2021-08-26 19:06:00|15283.4|15282.4|15284.8|15283.8|15284.8|15283.8|15282|15281|174
1630004770000|2021-08-26 19:06:10|15284.9|15283.9|15283.3|15282.3|15285|15284|15283.3|15282.3|157
1630004780000|2021-08-26 19:06:20|15283.2|15282.2|15281.4|15280.4|15283.2|15282.2|15280.8|15279.8|113
1630004790000|2021-08-26 19:06:30|15281.3|15280.3|15278.5|15277.5|15281.5|15280.5|15278|15277|257
1630004800000|2021-08-26 19:06:40|15278.4|15277.4|15279.9|15278.9|15282.2|15281.2|15278|15277|331
1630004810000|2021-08-26 19:06:50|15279.8|15278.8|15279|15278|15280.3|15279.3|15279|15278|68
1630004820000|2021-08-26 19:07:00|15278.9|15277.9|15278.5|15277.5|15279|15278|15277.4|15276.4|214
1630004830000|2021-08-26 19:07:10|15278.2|15277.2|15277.8|15276.8|15279.4|15278.4|15277.5|15276.5|126
1630004840000|2021-08-26 19:07:20|15277.7|15276.7|15276.9|15275.9|15278|15277|15276.5|15275.5|141
1630004850000|2021-08-26 19:07:30|15276.8|15275.8|15279.8|15278.8|15279.9|15278.9|15276.5|15275.5|180
1630004860000|2021-08-26 19:07:40|15279.9|15278.9|15278|15277|15280.2|15279.2|15277.9|15276.9|112
1630004870000|2021-08-26 19:07:50|15277.9|15276.9|15277.8|15276.8|15278.3|15277.3|15277.3|15276.3|62
1630004880000|2021-08-26 19:08:00|15277.7|15276.7|15275.8|15274.8|15277.7|15276.7|15275.5|15274.5|249
1630004890000|2021-08-26 19:08:10|15275.9|15274.9|15278.7|15277.7|15278.8|15277.8|15275.5|15274.5|201
1630004900000|2021-08-26 19:08:20|15278.8|15277.8|15278.3|15277.3|15278.9|15277.9|15277.4|15276.4|147
1630004910000|2021-08-26 19:08:30|15278.2|15277.2|15275.9|15274.9|15278.2|15277.2|15275.9|15274.9|268
1630004920000|2021-08-26 19:08:40|15276|15275|15273.2|15272.2|15276.3|15275.3|15272.9|15271.9|353
1630004930000|2021-08-26 19:08:50|15273.3|15272.3|15272.2|15271.2|15273.4|15272.4|15271.8|15270.8|246
1630004940000|2021-08-26 19:09:00|15272|15271|15271.4|15270.4|15273.2|15272.2|15271.3|15270.3|239
1630004950000|2021-08-26 19:09:10|15271.3|15270.3|15272.5|15271.5|15272.9|15271.9|15271.3|15270.3|185
1630004960000|2021-08-26 19:09:20|15272.4|15271.4|15271.4|15270.4|15273.5|15272.5|15271.4|15270.4|214
1630004970000|2021-08-26 19:09:30|15271.5|15270.5|15273.5|15272.5|15273.9|15272.9|15271|15270|140
1630004980000|2021-08-26 19:09:40|15273.4|15272.4|15277.7|15276.7|15277.8|15276.8|15273|15272|315
1630004990000|2021-08-26 19:09:50|15277.8|15276.8|15280.3|15279.3|15280.5|15279.5|15276.8|15275.8|413
1630005000000|2021-08-26 19:10:00|15280.4|15279.4|15279.7|15278.7|15282.4|15281.4|15279.3|15278.3|492
1630005010000|2021-08-26 19:10:10|15279.5|15278.5|15274.7|15273.7|15279.9|15278.9|15274.5|15273.5|304
1630005020000|2021-08-26 19:10:20|15274.5|15273.5|15276.4|15275.4|15276.8|15275.8|15274.3|15273.3|246
1630005030000|2021-08-26 19:10:30|15276.5|15275.5|15276|15275|15277|15276|15275.5|15274.5|178
1630005040000|2021-08-26 19:10:40|15276.3|15275.3|15275.7|15274.7|15276.9|15275.9|15274.7|15273.7|168
1630005050000|2021-08-26 19:10:50|15275.5|15274.5|15274.5|15273.5|15276.4|15275.4|15273.9|15272.9|191
1630005060000|2021-08-26 19:11:00|15274.7|15273.7|15275|15274|15275|15274|15273.4|15272.4|179
1630005070000|2021-08-26 19:11:10|15274.9|15273.9|15273.9|15272.9|15276.7|15275.7|15273.7|15272.7|125
1630005080000|2021-08-26 19:11:20|15274.2|15273.2|15273.5|15272.5|15275.3|15274.3|15273.3|15272.3|179
1630005090000|2021-08-26 19:11:30|15273.7|15272.7|15274.4|15273.4|15275|15274|15273.3|15272.3|79
1630005100000|2021-08-26 19:11:40|15274.5|15273.5|15278.5|15277.5|15279.5|15278.5|15274.2|15273.2|398
1630005110000|2021-08-26 19:11:50|15278|15277|15278.8|15277.8|15279.3|15278.3|15278|15277|123
1630005120000|2021-08-26 19:12:00|15278.7|15277.7|15277.7|15276.7|15278.7|15277.7|15276.4|15275.4|135
1630005130000|2021-08-26 19:12:10|15277.5|15276.5|15278.3|15277.3|15278.5|15277.5|15276.8|15275.8|105
1630005140000|2021-08-26 19:12:20|15278.2|15277.2|15281.3|15280.3|15281.4|15280.4|15277.9|15276.9|200
1630005150000|2021-08-26 19:12:30|15281.4|15280.4|15282.5|15281.5|15283.8|15282.8|15280.9|15279.9|486
1630005160000|2021-08-26 19:12:40|15282.3|15281.3|15283.3|15282.3|15283.8|15282.8|15282|15281|341
1630005170000|2021-08-26 19:12:50|15283.4|15282.4|15285.3|15284.3|15285.5|15284.5|15283.4|15282.4|367
1630005180000|2021-08-26 19:13:00|15285.4|15284.4|15283.5|15282.5|15286|15285|15282.2|15281.2|376
1630005190000|2021-08-26 19:13:10|15283.7|15282.7|15282.4|15281.4|15284|15283|15280.4|15279.4|235
1630005200000|2021-08-26 19:13:20|15282.3|15281.3|15282.7|15281.7|15283|15282|15281.9|15280.9|113
1630005210000|2021-08-26 19:13:30|15282.5|15281.5|15277.3|15276.3|15282.8|15281.8|15277.2|15276.2|409
1630005220000|2021-08-26 19:13:40|15277.4|15276.4|15279.9|15278.9|15280.4|15279.4|15277.3|15276.3|104
1630005230000|2021-08-26 19:13:50|15279.8|15278.8|15279.8|15278.8|15280|15279|15277.3|15276.3|176
1630005240000|2021-08-26 19:14:00|15280|15279|15277.5|15276.5|15280|15279|15277.2|15276.2|107
1630005250000|2021-08-26 19:14:10|15277.7|15276.7|15278.3|15277.3|15278.7|15277.7|15276.8|15275.8|166
1630005260000|2021-08-26 19:14:20|15278.2|15277.2|15279.3|15278.3|15279.5|15278.5|15277|15276|107
1630005270000|2021-08-26 19:14:30|15279.4|15278.4|15278.7|15277.7|15279.7|15278.7|15277.2|15276.2|99
1630005280000|2021-08-26 19:14:40|15278.4|15277.4|15278.9|15277.9|15279.7|15278.7|15277.8|15276.8|84
1630005290000|2021-08-26 19:14:50|15279|15278|15280.5|15279.5|15281.3|15280.3|15279|15278|135
1630005300000|2021-08-26 19:15:00|15280.9|15279.9|15281.2|15280.2|15281.9|15280.9|15279.2|15278.2|262
1630005310000|2021-08-26 19:15:10|15281|15280|15279.5|15278.5|15282.4|15281.4|15279.2|15278.2|141
1630005320000|2021-08-26 19:15:20|15279.4|15278.4|15277.7|15276.7|15280.3|15279.3|15277.2|15276.2|106
1630005330000|2021-08-26 19:15:30|15277.5|15276.5|15277.3|15276.3|15278.4|15277.4|15276.2|15275.2|176
1630005340000|2021-08-26 19:15:40|15277.4|15276.4|15278|15277|15278.8|15277.8|15277.2|15276.2|86
1630005350000|2021-08-26 19:15:50|15278.2|15277.2|15278.4|15277.4|15279.9|15278.9|15277.8|15276.8|109
1630005360000|2021-08-26 19:16:00|15278.5|15277.5|15280.2|15279.2|15280.8|15279.8|15278.4|15277.4|142
1630005370000|2021-08-26 19:16:10|15280.3|15279.3|15281.3|15280.3|15281.8|15280.8|15278.9|15277.9|193
1630005380000|2021-08-26 19:16:20|15281.2|15280.2|15281|15280|15281.2|15280.2|15279.2|15278.2|207
1630005390000|2021-08-26 19:16:30|15280.9|15279.9|15283.4|15282.4|15283.5|15282.5|15280.5|15279.5|249
1630005400000|2021-08-26 19:16:40|15283.3|15282.3|15284|15283|15284.5|15283.5|15282.4|15281.4|175
1630005410000|2021-08-26 19:16:50|15284.4|15283.4|15287.5|15286.5|15288|15287|15283.8|15282.8|667
1630005420000|2021-08-26 19:17:00|15287.3|15286.3|15288.5|15287.5|15289.2|15288.2|15286.5|15285.5|428
1630005430000|2021-08-26 19:17:10|15288.3|15287.3|15288.2|15287.2|15289.4|15288.4|15288|15287|248
1630005440000|2021-08-26 19:17:20|15288.3|15287.3|15289.4|15288.4|15289.7|15288.7|15287.4|15286.4|255
1630005450000|2021-08-26 19:17:30|15289.5|15288.5|15290.7|15289.7|15291|15290|15287.9|15286.9|302
1630005460000|2021-08-26 19:17:40|15290.4|15289.4|15289.3|15288.3|15290.9|15289.9|15288.9|15287.9|174
1630005470000|2021-08-26 19:17:50|15289.5|15288.5|15289.2|15288.2|15290.4|15289.4|15288.9|15287.9|161
1630005480000|2021-08-26 19:18:00|15289|15288|15289.7|15288.7|15290.3|15289.3|15288.9|15287.9|116
1630005490000|2021-08-26 19:18:10|15289.5|15288.5|15290.3|15289.3|15290.3|15289.3|15288.8|15287.8|109
1630005500000|2021-08-26 19:18:20|15290.2|15289.2|15292.8|15291.8|15292.8|15291.8|15290.2|15289.2|279
1630005510000|2021-08-26 19:18:30|15292.5|15291.5|15293.5|15292.5|15294|15293|15292.3|15291.3|244
1630005520000|2021-08-26 19:18:40|15293.9|15292.9|15294.3|15293.3|15294.4|15293.4|15293.3|15292.3|209
1630005530000|2021-08-26 19:18:50|15294.2|15293.2|15292.5|15291.5|15295.5|15294.5|15292|15291|317
1630005540000|2021-08-26 19:19:00|15292.4|15291.4|15293.3|15292.3|15293.7|15292.7|15290.9|15289.9|298
1630005550000|2021-08-26 19:19:10|15293.4|15292.4|15294.2|15293.2|15295.7|15294.7|15292.8|15291.8|179
1630005560000|2021-08-26 19:19:20|15294.3|15293.3|15295.3|15294.3|15295.4|15294.4|15293.8|15292.8|136
1630005570000|2021-08-26 19:19:30|15295.5|15294.5|15295.3|15294.3|15296|15295|15294.5|15293.5|140
1630005580000|2021-08-26 19:19:40|15295.7|15294.7|15296.9|15295.9|15297|15296|15295.5|15294.5|107
1630005590000|2021-08-26 19:19:50|15297|15296|15295.9|15294.9|15297|15296|15294.8|15293.8|135
1630005600000|2021-08-26 19:20:00|15296.3|15295.3|15297.7|15296.7|15298.3|15297.3|15296.3|15295.3|276
1630005610000|2021-08-26 19:20:10|15297.5|15296.5|15298.8|15297.8|15298.8|15297.8|15296.9|15295.9|179
1630005620000|2021-08-26 19:20:20|15298.7|15297.7|15295.8|15294.8|15298.9|15297.9|15294.4|15293.4|206
1630005630000|2021-08-26 19:20:30|15295.7|15294.7|15295.2|15294.2|15297.2|15296.2|15294.2|15293.2|139
1630005640000|2021-08-26 19:20:40|15295|15294|15294|15293|15295.4|15294.4|15293.9|15292.9|91
1630005650000|2021-08-26 19:20:50|15294.2|15293.2|15293.5|15292.5|15294.9|15293.9|15293.2|15292.2|190
1630005660000|2021-08-26 19:21:00|15293.4|15292.4|15294.2|15293.2|15295.2|15294.2|15292.7|15291.7|164
1630005670000|2021-08-26 19:21:10|15294.5|15293.5|15292.3|15291.3|15294.8|15293.8|15291.7|15290.7|184
1630005680000|2021-08-26 19:21:20|15292.2|15291.2|15291.9|15290.9|15292.8|15291.8|15291.5|15290.5|86
1630005690000|2021-08-26 19:21:30|15291.8|15290.8|15290.5|15289.5|15291.9|15290.9|15289.4|15288.4|198
1630005700000|2021-08-26 19:21:40|15290.4|15289.4|15290.4|15289.4|15290.9|15289.9|15290|15289|92
1630005710000|2021-08-26 19:21:50|15290.3|15289.3|15289.3|15288.3|15290.7|15289.7|15288.9|15287.9|70
1630005720000|2021-08-26 19:22:00|15289.2|15288.2|15288.9|15287.9|15289.2|15288.2|15287.4|15286.4|222
1630005730000|2021-08-26 19:22:10|15288.8|15287.8|15289|15288|15289.9|15288.9|15288.4|15287.4|134
1630005740000|2021-08-26 19:22:20|15288.8|15287.8|15287.3|15286.3|15289.4|15288.4|15286.8|15285.8|167
1630005750000|2021-08-26 19:22:30|15287.5|15286.5|15290|15289|15290.7|15289.7|15287.4|15286.4|165
1630005760000|2021-08-26 19:22:40|15290.2|15289.2|15290.3|15289.3|15291.2|15290.2|15288.7|15287.7|82
1630005770000|2021-08-26 19:22:50|15290|15289|15290.8|15289.8|15290.8|15289.8|15289.7|15288.7|72
1630005780000|2021-08-26 19:23:00|15290.9|15289.9|15290.5|15289.5|15292.3|15291.3|15290|15289|190
1630005790000|2021-08-26 19:23:10|15290.4|15289.4|15289.7|15288.7|15291.3|15290.3|15289.5|15288.5|86
1630005800000|2021-08-26 19:23:20|15289.8|15288.8|15290.3|15289.3|15290.8|15289.8|15288.9|15287.9|80
1630005810000|2021-08-26 19:23:30|15290.2|15289.2|15291.9|15290.9|15292.2|15291.2|15290.2|15289.2|84
1630005820000|2021-08-26 19:23:40|15291.8|15290.8|15293.5|15292.5|15293.7|15292.7|15291.8|15290.8|139
1630005830000|2021-08-26 19:23:50|15293.8|15292.8|15292.2|15291.2|15293.9|15292.9|15290.4|15289.4|283
1630005840000|2021-08-26 19:24:00|15292.3|15291.3|15292.2|15291.2|15292.9|15291.9|15291.5|15290.5|99
1630005850000|2021-08-26 19:24:10|15292.3|15291.3|15293.4|15292.4|15293.4|15292.4|15291.2|15290.2|84
1630005860000|2021-08-26 19:24:20|15293.3|15292.3|15294.4|15293.4|15294.4|15293.4|15293.3|15292.3|67
1630005870000|2021-08-26 19:24:30|15294.2|15293.2|15292.3|15291.3|15294.4|15293.4|15292|15291|79
1630005880000|2021-08-26 19:24:40|15292.2|15291.2|15291.9|15290.9|15293.2|15292.2|15291.7|15290.7|126
1630005890000|2021-08-26 19:24:50|15292.2|15291.2|15291.5|15290.5|15293.5|15292.5|15291.4|15290.4|54
1630005900000|2021-08-26 19:25:00|15291.4|15290.4|15292.9|15291.9|15293.3|15292.3|15291.3|15290.3|108
1630005910000|2021-08-26 19:25:10|15292.8|15291.8|15292.4|15291.4|15293.3|15292.3|15291.8|15290.8|97
1630005920000|2021-08-26 19:25:20|15292.5|15291.5|15291.8|15290.8|15292.9|15291.9|15291.5|15290.5|54
1630005930000|2021-08-26 19:25:30|15291.9|15290.9|15292.8|15291.8|15293.7|15292.7|15291.7|15290.7|78
1630005940000|2021-08-26 19:25:40|15292.7|15291.7|15289.8|15288.8|15292.9|15291.9|15288.4|15287.4|520
1630005950000|2021-08-26 19:25:50|15289.7|15288.7|15289|15288|15289.9|15288.9|15288.7|15287.7|79
1630005960000|2021-08-26 19:26:00|15289.2|15288.2|15289.2|15288.2|15289.4|15288.4|15287.5|15286.5|175
1630005970000|2021-08-26 19:26:10|15289.3|15288.3|15289.7|15288.7|15290.8|15289.8|15289.3|15288.3|247
1630005980000|2021-08-26 19:26:20|15289.5|15288.5|15287.5|15286.5|15290|15289|15286.9|15285.9|107
1630005990000|2021-08-26 19:26:30|15287.4|15286.4|15286.2|15285.2|15287.5|15286.5|15284.7|15283.7|374
1630006000000|2021-08-26 19:26:40|15285.8|15284.8|15286.5|15285.5|15287.8|15286.8|15285.5|15284.5|155
1630006010000|2021-08-26 19:26:50|15286.7|15285.7|15285|15284|15286.8|15285.8|15284.7|15283.7|81
1630006020000|2021-08-26 19:27:00|15285.2|15284.2|15286.8|15285.8|15287.4|15286.4|15285.2|15284.2|157
1630006030000|2021-08-26 19:27:10|15286.9|15285.9|15288.9|15287.9|15288.9|15287.9|15285.8|15284.8|95
1630006040000|2021-08-26 19:27:20|15289|15288|15289.3|15288.3|15290|15289|15288.7|15287.7|97
1630006050000|2021-08-26 19:27:30|15289.2|15288.2|15289.8|15288.8|15289.8|15288.8|15288.5|15287.5|40
1630006060000|2021-08-26 19:27:40|15289.7|15288.7|15294.7|15293.7|15294.9|15293.9|15289.5|15288.5|365
1630006070000|2021-08-26 19:27:50|15294.8|15293.8|15294|15293|15295|15294|15293.7|15292.7|210
1630006080000|2021-08-26 19:28:00|15294.2|15293.2|15293.2|15292.2|15294.4|15293.4|15291.7|15290.7|130
1630006090000|2021-08-26 19:28:10|15293|15292|15291.2|15290.2|15293|15292|15290.9|15289.9|228
1630006100000|2021-08-26 19:28:20|15291|15290|15289.2|15288.2|15291.7|15290.7|15288.9|15287.9|170
1630006110000|2021-08-26 19:28:30|15289.3|15288.3|15289|15288|15290.2|15289.2|15288.2|15287.2|219
1630006120000|2021-08-26 19:28:40|15289.2|15288.2|15291.8|15290.8|15291.9|15290.9|15288.9|15287.9|84
1630006130000|2021-08-26 19:28:50|15291.7|15290.7|15291.3|15290.3|15293.4|15292.4|15289.9|15288.9|204
1630006140000|2021-08-26 19:29:00|15291.2|15290.2|15289.4|15288.4|15291.2|15290.2|15288.9|15287.9|115
1630006150000|2021-08-26 19:29:10|15289.5|15288.5|15292.2|15291.2|15293|15292|15289.5|15288.5|148
1630006160000|2021-08-26 19:29:20|15292.3|15291.3|15295.2|15294.2|15295.7|15294.7|15291.4|15290.4|173
1630006170000|2021-08-26 19:29:30|15295.3|15294.3|15293.5|15292.5|15295.4|15294.4|15293.4|15292.4|146
1630006180000|2021-08-26 19:29:40|15293.7|15292.7|15292.5|15291.5|15294|15293|15291.9|15290.9|98
1630006190000|2021-08-26 19:29:50|15292.4|15291.4|15293|15292|15294.3|15293.3|15292.2|15291.2|79
1630006200000|2021-08-26 19:30:00|15293.2|15292.2|15294.9|15293.9|15295|15294|15292.7|15291.7|150
1630006210000|2021-08-26 19:30:10|15294.7|15293.7|15296.9|15295.9|15298.7|15297.7|15294.3|15293.3|536
1630006220000|2021-08-26 19:30:20|15296.8|15295.8|15297.2|15296.2|15297.7|15296.7|15296|15295|186
1630006230000|2021-08-26 19:30:30|15297|15296|15298.2|15297.2|15298.8|15297.8|15297|15296|173
1630006240000|2021-08-26 19:30:40|15298.3|15297.3|15300.9|15299.9|15301.5|15300.5|15298.2|15297.2|348
1630006250000|2021-08-26 19:30:50|15300.8|15299.8|15300.9|15299.9|15302.7|15301.7|15300.4|15299.4|375
1630006260000|2021-08-26 19:31:00|15301|15300|15299.3|15298.3|15301.5|15300.5|15298.5|15297.5|243
1630006270000|2021-08-26 19:31:10|15299.4|15298.4|15297.5|15296.5|15299.5|15298.5|15296.9|15295.9|152
1630006280000|2021-08-26 19:31:20|15297.7|15296.7|15297.9|15296.9|15298.7|15297.7|15296.4|15295.4|138
1630006290000|2021-08-26 19:31:30|15297.8|15296.8|15298.5|15297.5|15299.7|15298.7|15296.9|15295.9|109
1630006300000|2021-08-26 19:31:40|15298.4|15297.4|15297.5|15296.5|15299|15298|15297.2|15296.2|76
1630006310000|2021-08-26 19:31:50|15297.7|15296.7|15297.5|15296.5|15298|15297|15296.7|15295.7|125
1630006320000|2021-08-26 19:32:00|15297.4|15296.4|15300.4|15299.4|15301|15300|15297.4|15296.4|155
1630006330000|2021-08-26 19:32:10|15300.7|15299.7|15300|15299|15300.7|15299.7|15298.4|15297.4|117
1630006340000|2021-08-26 19:32:20|15299.9|15298.9|15298.8|15297.8|15300.4|15299.4|15298.8|15297.8|120
1630006350000|2021-08-26 19:32:30|15298.9|15297.9|15297.7|15296.7|15298.9|15297.9|15297.7|15296.7|78
1630006360000|2021-08-26 19:32:40|15297.5|15296.5|15297.2|15296.2|15297.5|15296.5|15296.4|15295.4|150
1630006370000|2021-08-26 19:32:50|15296.9|15295.9|15295.4|15294.4|15298.3|15297.3|15295.4|15294.4|136
1630006380000|2021-08-26 19:33:00|15295.2|15294.2|15294.4|15293.4|15296.3|15295.3|15294.3|15293.3|185
1630006390000|2021-08-26 19:33:10|15294.5|15293.5|15294.7|15293.7|15294.9|15293.9|15293.2|15292.2|175
1630006400000|2021-08-26 19:33:20|15294.5|15293.5|15294.2|15293.2|15295.7|15294.7|15293.4|15292.4|227
1630006410000|2021-08-26 19:33:30|15294|15293|15294.3|15293.3|15294.9|15293.9|15293.5|15292.5|66
1630006420000|2021-08-26 19:33:40|15294.2|15293.2|15294.4|15293.4|15294.9|15293.9|15293.9|15292.9|78
1630006430000|2021-08-26 19:33:50|15294.7|15293.7|15293.2|15292.2|15295.2|15294.2|15293.2|15292.2|85
1630006440000|2021-08-26 19:34:00|15292.7|15291.7|15293.8|15292.8|15294.4|15293.4|15291.8|15290.8|269
1630006450000|2021-08-26 19:34:10|15293.7|15292.7|15296|15295|15296.7|15295.7|15293.7|15292.7|229
1630006460000|2021-08-26 19:34:20|15296.2|15295.2|15295.4|15294.4|15296.2|15295.2|15293.4|15292.4|173
1630006470000|2021-08-26 19:34:30|15295.5|15294.5|15293.9|15292.9|15295.5|15294.5|15293.2|15292.2|131
1630006480000|2021-08-26 19:34:40|15294.2|15293.2|15295|15294|15296.4|15295.4|15294|15293|120
1630006490000|2021-08-26 19:34:50|15295.2|15294.2|15297.4|15296.4|15297.7|15296.7|15295.2|15294.2|99
1630006500000|2021-08-26 19:35:00|15297.5|15296.5|15299|15298|15300.9|15299.9|15297.2|15296.2|346
1630006510000|2021-08-26 19:35:10|15299.3|15298.3|15298.5|15297.5|15300.5|15299.5|15298.5|15297.5|163
1630006520000|2021-08-26 19:35:20|15298.7|15297.7|15298.9|15297.9|15298.9|15297.9|15297.9|15296.9|174
1630006530000|2021-08-26 19:35:30|15298.8|15297.8|15299.3|15298.3|15300.2|15299.2|15298.7|15297.7|115
1630006540000|2021-08-26 19:35:40|15299.2|15298.2|15301.3|15300.3|15301.9|15300.9|15299.2|15298.2|199
1630006550000|2021-08-26 19:35:50|15301.2|15300.2|15302.4|15301.4|15303|15302|15300.9|15299.9|260
1630006560000|2021-08-26 19:36:00|15302.3|15301.3|15300.4|15299.4|15303.3|15302.3|15300.3|15299.3|345
1630006570000|2021-08-26 19:36:10|15300.5|15299.5|15301.2|15300.2|15302.2|15301.2|15300.2|15299.2|175
1630006580000|2021-08-26 19:36:20|15301|15300|15301.7|15300.7|15301.9|15300.9|15300.5|15299.5|188
1630006590000|2021-08-26 19:36:30|15301.8|15300.8|15301|15300|15302.3|15301.3|15300.3|15299.3|210
1630006600000|2021-08-26 19:36:40|15300.9|15299.9|15301.7|15300.7|15302.2|15301.2|15300.3|15299.3|203
1630006610000|2021-08-26 19:36:50|15301.8|15300.8|15300.7|15299.7|15302.2|15301.2|15300.5|15299.5|100
1630006620000|2021-08-26 19:37:00|15303.2|15302.2|15301.4|15300.4|15303.3|15302.3|15300.8|15299.8|631
1630006630000|2021-08-26 19:37:10|15301.2|15300.2|15302.5|15301.5|15302.9|15301.9|15301|15300|187
1630006640000|2021-08-26 19:37:20|15302.7|15301.7|15301.2|15300.2|15303.2|15302.2|15300.2|15299.2|571
1630006650000|2021-08-26 19:37:30|15301.9|15300.9|15300.5|15299.5|15302.3|15301.3|15300.2|15299.2|155
1630006660000|2021-08-26 19:37:40|15300.4|15299.4|15300.3|15299.3|15300.7|15299.7|15298.9|15297.9|118
1630006670000|2021-08-26 19:37:50|15300.4|15299.4|15296.5|15295.5|15300.5|15299.5|15296.3|15295.3|287
1630006680000|2021-08-26 19:38:00|15296.4|15295.4|15293.3|15292.3|15296.5|15295.5|15292.9|15291.9|342
1630006690000|2021-08-26 19:38:10|15293.2|15292.2|15292.2|15291.2|15294.5|15293.5|15291.8|15290.8|154
1630006700000|2021-08-26 19:38:20|15292|15291|15288.9|15287.9|15292.4|15291.4|15288.4|15287.4|384
1630006710000|2021-08-26 19:38:30|15288.7|15287.7|15288.2|15287.2|15288.8|15287.8|15286.4|15285.4|422
1630006720000|2021-08-26 19:38:40|15288|15287|15289.9|15288.9|15290.4|15289.4|15287.8|15286.8|279
1630006730000|2021-08-26 19:38:50|15289.8|15288.8|15289.9|15288.9|15290|15289|15288.2|15287.2|179
1630006740000|2021-08-26 19:39:00|15290|15289|15286.3|15285.3|15290|15289|15286.3|15285.3|210
1630006750000|2021-08-26 19:39:10|15286.2|15285.2|15286.7|15285.7|15288.4|15287.4|15285.9|15284.9|185
1630006760000|2021-08-26 19:39:20|15286.2|15285.2|15287.4|15286.4|15288.2|15287.2|15285.9|15284.9|216
1630006770000|2021-08-26 19:39:30|15287.3|15286.3|15286.5|15285.5|15288.8|15287.8|15286.4|15285.4|168
1630006780000|2021-08-26 19:39:40|15286.7|15285.7|15287.4|15286.4|15288.2|15287.2|15285.7|15284.7|133
1630006790000|2021-08-26 19:39:50|15287.2|15286.2|15286.8|15285.8|15288.3|15287.3|15286.3|15285.3|174
1630006800000|2021-08-26 19:40:00|15286.9|15285.9|15290|15289|15291.2|15290.2|15286.7|15285.7|488
1630006810000|2021-08-26 19:40:10|15289.9|15288.9|15291|15290|15291.2|15290.2|15289|15288|220
1630006820000|2021-08-26 19:40:20|15291.2|15290.2|15291.4|15290.4|15291.8|15290.8|15289.7|15288.7|165
1630006830000|2021-08-26 19:40:30|15291.5|15290.5|15291|15290|15292.4|15291.4|15289.7|15288.7|162
1630006840000|2021-08-26 19:40:40|15290.9|15289.9|15292.4|15291.4|15293|15292|15290.3|15289.3|112
1630006850000|2021-08-26 19:40:50|15292.3|15291.3|15290.9|15289.9|15292.8|15291.8|15290.9|15289.9|115
1630006860000|2021-08-26 19:41:00|15291|15290|15291.7|15290.7|15292.7|15291.7|15290.9|15289.9|145
1630006870000|2021-08-26 19:41:10|15291.5|15290.5|15293.3|15292.3|15293.4|15292.4|15290.8|15289.8|171
1630006880000|2021-08-26 19:41:20|15293.2|15292.2|15297.4|15296.4|15297.5|15296.5|15292.8|15291.8|496
1630006890000|2021-08-26 19:41:30|15297.2|15296.2|15300.8|15299.8|15301.8|15300.8|15296.3|15295.3|420
1630006900000|2021-08-26 19:41:40|15300.7|15299.7|15300.8|15299.8|15301.7|15300.7|15299.9|15298.9|248
1630006910000|2021-08-26 19:41:50|15300.7|15299.7|15302.4|15301.4|15302.4|15301.4|15300.2|15299.2|219
1630006920000|2021-08-26 19:42:00|15302.3|15301.3|15304.8|15303.8|15305.8|15304.8|15301.5|15300.5|666
1630006930000|2021-08-26 19:42:10|15304.7|15303.7|15304.8|15303.8|15305.8|15304.8|15304.3|15303.3|190
1630006940000|2021-08-26 19:42:20|15304.7|15303.7|15302.9|15301.9|15304.8|15303.8|15302.7|15301.7|201
1630006950000|2021-08-26 19:42:30|15303.2|15302.2|15300.4|15299.4|15304.2|15303.2|15300.2|15299.2|388
1630006960000|2021-08-26 19:42:40|15300.8|15299.8|15298.7|15297.7|15300.8|15299.8|15297.4|15296.4|308
1630006970000|2021-08-26 19:42:50|15298.5|15297.5|15297.9|15296.9|15299.4|15298.4|15297.7|15296.7|209
1630006980000|2021-08-26 19:43:00|15298|15297|15296.5|15295.5|15299.3|15298.3|15296|15295|254
1630006990000|2021-08-26 19:43:10|15296.7|15295.7|15293.4|15292.4|15296.7|15295.7|15293|15292|298
1630007000000|2021-08-26 19:43:20|15293.2|15292.2|15293|15292|15294.3|15293.3|15292.3|15291.3|216
1630007010000|2021-08-26 19:43:30|15293.2|15292.2|15290.7|15289.7|15293.7|15292.7|15290.7|15289.7|232
1630007020000|2021-08-26 19:43:40|15290.5|15289.5|15289.2|15288.2|15291|15290|15288.9|15287.9|306
1630007030000|2021-08-26 19:43:50|15289|15288|15286.9|15285.9|15289.2|15288.2|15286.9|15285.9|269
1630007040000|2021-08-26 19:44:00|15286.7|15285.7|15287.4|15286.4|15287.5|15286.5|15283.7|15282.7|761
1630007050000|2021-08-26 19:44:10|15286.9|15285.9|15288.7|15287.7|15289|15288|15286|15285|421
1630007060000|2021-08-26 19:44:20|15288.9|15287.9|15290.2|15289.2|15290.3|15289.3|15288.7|15287.7|272
1630007070000|2021-08-26 19:44:30|15290|15289|15287.9|15286.9|15290.5|15289.5|15287.9|15286.9|132
1630007080000|2021-08-26 19:44:40|15288.2|15287.2|15288.8|15287.8|15289.3|15288.3|15287.9|15286.9|76
1630007090000|2021-08-26 19:44:50|15288.9|15287.9|15288.4|15287.4|15289.9|15288.9|15288.2|15287.2|91
1630007100000|2021-08-26 19:45:00|15288.3|15287.3|15285.8|15284.8|15290.2|15289.2|15285.8|15284.8|223
1630007110000|2021-08-26 19:45:10|15285.9|15284.9|15284.9|15283.9|15287.4|15286.4|15283.7|15282.7|259
1630007120000|2021-08-26 19:45:20|15285|15284|15282|15281|15285.2|15284.2|15281.7|15280.7|252
1630007130000|2021-08-26 19:45:30|15282.2|15281.2|15279.5|15278.5|15282.3|15281.3|15279.5|15278.5|281
1630007140000|2021-08-26 19:45:40|15279.8|15278.8|15282.9|15281.9|15282.9|15281.9|15279.2|15278.2|276
1630007150000|2021-08-26 19:45:50|15283.2|15282.2|15285.3|15284.3|15285.7|15284.7|15282.4|15281.4|202
1630007160000|2021-08-26 19:46:00|15285.4|15284.4|15287.5|15286.5|15288.7|15287.7|15285.4|15284.4|497
1630007170000|2021-08-26 19:46:10|15287.4|15286.4|15285|15284|15287.7|15286.7|15284.8|15283.8|188
1630007180000|2021-08-26 19:46:20|15284.9|15283.9|15288.3|15287.3|15288.4|15287.4|15284.5|15283.5|117
1630007190000|2021-08-26 19:46:30|15288.4|15287.4|15286.2|15285.2|15288.5|15287.5|15285.9|15284.9|227
1630007200000|2021-08-26 19:46:40|15286.3|15285.3|15288.3|15287.3|15289|15288|15286.2|15285.2|120
1630007210000|2021-08-26 19:46:50|15288.4|15287.4|15286.5|15285.5|15289.3|15288.3|15286|15285|116
1630007220000|2021-08-26 19:47:00|15286.4|15285.4|15286.7|15285.7|15286.9|15285.9|15285.5|15284.5|92
1630007230000|2021-08-26 19:47:10|15286.8|15285.8|15288.3|15287.3|15289|15288|15286.7|15285.7|104
1630007240000|2021-08-26 19:47:20|15288.4|15287.4|15295.3|15294.3|15295.3|15294.3|15288.3|15287.3|432
1630007250000|2021-08-26 19:47:30|15295.4|15294.4|15294|15293|15295.9|15294.9|15292.8|15291.8|168
1630007260000|2021-08-26 19:47:40|15294.3|15293.3|15295.5|15294.5|15297.2|15296.2|15294|15293|337
1630007270000|2021-08-26 19:47:50|15295.4|15294.4|15295.9|15294.9|15297.5|15296.5|15295.2|15294.2|153
1630007280000|2021-08-26 19:48:00|15296|15295|15293.8|15292.8|15298|15297|15292.8|15291.8|234
1630007290000|2021-08-26 19:48:10|15293.7|15292.7|15291.8|15290.8|15293.7|15292.7|15291.7|15290.7|130
1630007300000|2021-08-26 19:48:20|15291.3|15290.3|15291.4|15290.4|15293.4|15292.4|15291.2|15290.2|113
1630007310000|2021-08-26 19:48:30|15291.3|15290.3|15293.5|15292.5|15294|15293|15290.4|15289.4|112
1630007320000|2021-08-26 19:48:40|15293.4|15292.4|15290.9|15289.9|15293.4|15292.4|15290.9|15289.9|82
1630007330000|2021-08-26 19:48:50|15290.7|15289.7|15293.4|15292.4|15293.8|15292.8|15290.7|15289.7|108
1630007340000|2021-08-26 19:49:00|15293.3|15292.3|15296.3|15295.3|15296.4|15295.4|15292.4|15291.4|195
1630007350000|2021-08-26 19:49:10|15296.4|15295.4|15295.5|15294.5|15296.4|15295.4|15294.8|15293.8|129
1630007360000|2021-08-26 19:49:20|15295.7|15294.7|15295.5|15294.5|15296.5|15295.5|15295.5|15294.5|118
1630007370000|2021-08-26 19:49:30|15295.4|15294.4|15295.5|15294.5|15296.5|15295.5|15295.3|15294.3|79
1630007380000|2021-08-26 19:49:40|15295.4|15294.4|15294.5|15293.5|15295.8|15294.8|15294.3|15293.3|88
1630007390000|2021-08-26 19:49:50|15294.7|15293.7|15293|15292|15294.7|15293.7|15291.8|15290.8|156
1630007400000|2021-08-26 19:50:00|15292.8|15291.8|15299.2|15298.2|15299.9|15298.9|15292.8|15291.8|754
1630007410000|2021-08-26 19:50:10|15299.3|15298.3|15296.7|15295.7|15299.5|15298.5|15296.3|15295.3|247
1630007420000|2021-08-26 19:50:20|15296.8|15295.8|15295|15294|15296.9|15295.9|15293.9|15292.9|162
1630007430000|2021-08-26 19:50:30|15294.9|15293.9|15294.7|15293.7|15295.4|15294.4|15293.7|15292.7|137
1630007440000|2021-08-26 19:50:40|15294.5|15293.5|15294.4|15293.4|15294.9|15293.9|15292|15291|206
1630007450000|2021-08-26 19:50:50|15294.7|15293.7|15293.7|15292.7|15296.9|15295.9|15293.5|15292.5|154
1630007460000|2021-08-26 19:51:00|15292.9|15291.9|15292.2|15291.2|15293|15292|15291.4|15290.4|215
1630007470000|2021-08-26 19:51:10|15292|15291|15288.7|15287.7|15292|15291|15288.3|15287.3|361
1630007480000|2021-08-26 19:51:20|15288.8|15287.8|15287.5|15286.5|15290.4|15289.4|15286.8|15285.8|272
1630007490000|2021-08-26 19:51:30|15287.4|15286.4|15286.2|15285.2|15287.9|15286.9|15285.9|15284.9|282
1630007500000|2021-08-26 19:51:40|15285.8|15284.8|15287.5|15286.5|15287.9|15286.9|15285.4|15284.4|304
1630007510000|2021-08-26 19:51:50|15287.7|15286.7|15287.3|15286.3|15288.4|15287.4|15284.9|15283.9|254
1630007520000|2021-08-26 19:52:00|15287.2|15286.2|15286.9|15285.9|15287.9|15286.9|15285.9|15284.9|199
1630007530000|2021-08-26 19:52:10|15286.8|15285.8|15285|15284|15287.7|15286.7|15284.8|15283.8|188
1630007540000|2021-08-26 19:52:20|15285.2|15284.2|15286.7|15285.7|15287|15286|15284.7|15283.7|198
1630007550000|2021-08-26 19:52:30|15286.9|15285.9|15284.8|15283.8|15286.9|15285.9|15283.8|15282.8|204
1630007560000|2021-08-26 19:52:40|15284.7|15283.7|15284.2|15283.2|15286.2|15285.2|15283.9|15282.9|174
1630007570000|2021-08-26 19:52:50|15284.3|15283.3|15287.9|15286.9|15287.9|15286.9|15284.3|15283.3|234
1630007580000|2021-08-26 19:53:00|15287.4|15286.4|15285.9|15284.9|15287.4|15286.4|15285.5|15284.5|199
1630007590000|2021-08-26 19:53:10|15285.8|15284.8|15284.9|15283.9|15286.5|15285.5|15283.9|15282.9|270
1630007600000|2021-08-26 19:53:20|15284.8|15283.8|15290|15289|15290|15289|15284.8|15283.8|386
1630007610000|2021-08-26 19:53:30|15289.9|15288.9|15289.5|15288.5|15291.2|15290.2|15289.5|15288.5|159
1630007620000|2021-08-26 19:53:40|15289.4|15288.4|15288.9|15287.9|15289.7|15288.7|15288.2|15287.2|157
1630007630000|2021-08-26 19:53:50|15289|15288|15289|15288|15289.3|15288.3|15287.7|15286.7|129
1630007640000|2021-08-26 19:54:00|15289.7|15288.7|15292.2|15291.2|15292.9|15291.9|15289.2|15288.2|394
1630007650000|2021-08-26 19:54:10|15292.3|15291.3|15294.3|15293.3|15294.4|15293.4|15291.4|15290.4|188
1630007660000|2021-08-26 19:54:20|15294.2|15293.2|15292.9|15291.9|15295.9|15294.9|15292.2|15291.2|329
1630007670000|2021-08-26 19:54:30|15293.4|15292.4|15292.7|15291.7|15293.4|15292.4|15290|15289|268
1630007680000|2021-08-26 19:54:40|15292.5|15291.5|15293.3|15292.3|15294.8|15293.8|15292.4|15291.4|297
1630007690000|2021-08-26 19:54:50|15293.4|15292.4|15284.5|15283.5|15293.4|15292.4|15283.8|15282.8|980
1630007700000|2021-08-26 19:55:00|15284.7|15283.7|15288|15287|15288.9|15287.9|15284|15283|445
1630007710000|2021-08-26 19:55:10|15287.8|15286.8|15289|15288|15289.7|15288.7|15286.4|15285.4|264
1630007720000|2021-08-26 19:55:20|15288.9|15287.9|15289.4|15288.4|15289.8|15288.8|15287.8|15286.8|190
1630007730000|2021-08-26 19:55:30|15289|15288|15291.8|15290.8|15292.2|15291.2|15287.3|15286.3|307
1630007740000|2021-08-26 19:55:40|15291.9|15290.9|15293.5|15292.5|15294.7|15293.7|15291.9|15290.9|291
1630007750000|2021-08-26 19:55:50|15293.4|15292.4|15294|15293|15296|15295|15293.4|15292.4|315
1630007760000|2021-08-26 19:56:00|15294.2|15293.2|15294.7|15293.7|15295.9|15294.9|15292.3|15291.3|416
1630007770000|2021-08-26 19:56:10|15294.5|15293.5|15291.9|15290.9|15294.7|15293.7|15291.4|15290.4|257
1630007780000|2021-08-26 19:56:20|15291.8|15290.8|15289.8|15288.8|15291.8|15290.8|15289.7|15288.7|215
1630007790000|2021-08-26 19:56:30|15289.9|15288.9|15289.5|15288.5|15290.5|15289.5|15289.2|15288.2|225
1630007800000|2021-08-26 19:56:40|15289.4|15288.4|15290.2|15289.2|15290.3|15289.3|15288.7|15287.7|178
1630007810000|2021-08-26 19:56:50|15290.3|15289.3|15290.5|15289.5|15293|15292|15289.5|15288.5|308
1630007820000|2021-08-26 19:57:00|15290.3|15289.3|15288.3|15287.3|15290.3|15289.3|15287.9|15286.9|297
1630007830000|2021-08-26 19:57:10|15288.2|15287.2|15288.7|15287.7|15289.9|15288.9|15287.7|15286.7|339
1630007840000|2021-08-26 19:57:20|15288.5|15287.5|15287.8|15286.8|15289.7|15288.7|15287.2|15286.2|261
1630007850000|2021-08-26 19:57:30|15287.7|15286.7|15287.5|15286.5|15287.9|15286.9|15286.2|15285.2|270
1630007860000|2021-08-26 19:57:40|15287.9|15286.9|15287|15286|15288|15287|15285.7|15284.7|313
1630007870000|2021-08-26 19:57:50|15287.2|15286.2|15285.3|15284.3|15287.2|15286.2|15285.2|15284.2|245
1630007880000|2021-08-26 19:58:00|15285.2|15284.2|15282.4|15281.4|15285.9|15284.9|15282|15281|449
1630007890000|2021-08-26 19:58:10|15282.3|15281.3|15284.4|15283.4|15284.7|15283.7|15282|15281|287
1630007900000|2021-08-26 19:58:20|15284.5|15283.5|15283.8|15282.8|15286.8|15285.8|15283.5|15282.5|291
1630007910000|2021-08-26 19:58:30|15283.7|15282.7|15283.8|15282.8|15285|15284|15283|15282|368
1630007920000|2021-08-26 19:58:40|15283.7|15282.7|15280.5|15279.5|15284.2|15283.2|15280.2|15279.2|434
1630007930000|2021-08-26 19:58:50|15280.7|15279.7|15281.8|15280.8|15282|15281|15280.2|15279.2|370
1630007940000|2021-08-26 19:59:00|15281.9|15280.9|15281|15280|15283|15282|15280.7|15279.7|586
1630007950000|2021-08-26 19:59:10|15280.9|15279.9|15280.9|15279.9|15282.7|15281.7|15280.2|15279.2|301
1630007960000|2021-08-26 19:59:20|15280.7|15279.7|15280.8|15279.8|15281.2|15280.2|15279.7|15278.7|383
1630007970000|2021-08-26 19:59:30|15281.3|15280.3|15280.5|15279.5|15281.4|15280.4|15278.9|15277.9|766
1630007980000|2021-08-26 19:59:40|15280.4|15279.4|15280.9|15279.9|15282.7|15281.7|15280.2|15279.2|838
1630007990000|2021-08-26 19:59:50|15281|15280|15280.2|15279.2|15281|15280|15277.2|15276.2|1759
1630008000000|2021-08-26 20:00:00|15279.7|15278.7|15280.8|15278.8|15283.2|15281.2|15279.7|15277.7|1203
1630008010000|2021-08-26 20:00:10|15280.7|15278.7|15280.8|15278.8|15281.9|15279.9|15280.2|15278.2|367
1630008020000|2021-08-26 20:00:20|15280.7|15278.7|15281.3|15279.3|15281.8|15279.8|15279.8|15277.8|257
1630008030000|2021-08-26 20:00:30|15281|15279|15282.8|15280.8|15282.9|15280.9|15279.8|15277.8|268
1630008040000|2021-08-26 20:00:40|15282.7|15280.7|15283.4|15281.4|15283.4|15281.4|15281.3|15279.3|185
1630008050000|2021-08-26 20:00:50|15283.3|15281.3|15284|15282|15284.9|15282.9|15283.2|15281.2|286
1630008060000|2021-08-26 20:01:00|15284.2|15282.2|15284.9|15282.9|15285.7|15283.7|15283.8|15281.8|223
1630008070000|2021-08-26 20:01:10|15284.8|15282.8|15284.9|15282.9|15286.7|15284.7|15284.8|15282.8|173
1630008080000|2021-08-26 20:01:20|15284.8|15282.8|15284.7|15282.7|15285.2|15283.2|15284.3|15282.3|59
1630008090000|2021-08-26 20:01:30|15284.8|15282.8|15285.3|15283.3|15286.4|15284.4|15284.5|15282.5|149
1630008100000|2021-08-26 20:01:40|15285|15283|15283.9|15281.9|15285|15283|15283.5|15281.5|181
1630008110000|2021-08-26 20:01:50|15284|15282|15285|15283|15285.2|15283.2|15283.9|15281.9|66
1630008120000|2021-08-26 20:02:00|15284.9|15282.9|15284.2|15282.2|15285|15283|15284.2|15282.2|45
1630008130000|2021-08-26 20:02:10|15284.3|15282.3|15283.5|15281.5|15284.3|15282.3|15283.5|15281.5|47
1630008140000|2021-08-26 20:02:20|15283.4|15281.4|15282.9|15280.9|15283.4|15281.4|15282.2|15280.2|108
1630008150000|2021-08-26 20:02:30|15283|15281|15282.8|15280.8|15283.2|15281.2|15282.7|15280.7|37
1630008160000|2021-08-26 20:02:40|15282.9|15280.9|15283|15281|15283|15281|15282.7|15280.7|75
1630008170000|2021-08-26 20:02:50|15283.2|15281.2|15283.3|15281.3|15283.4|15281.4|15282.9|15280.9|32
1630008180000|2021-08-26 20:03:00|15283.2|15281.2|15283.9|15281.9|15283.9|15281.9|15282.9|15280.9|63
1630008190000|2021-08-26 20:03:10|15283.8|15281.8|15283.8|15281.8|15283.9|15281.9|15283.7|15281.7|40
1630008200000|2021-08-26 20:03:20|15283.7|15281.7|15283.2|15281.2|15284|15282|15283.2|15281.2|57
1630008210000|2021-08-26 20:03:30|15283.4|15281.4|15283.7|15281.7|15283.9|15281.9|15283.3|15281.3|32
1630008220000|2021-08-26 20:03:40|15283.5|15281.5|15281.9|15279.9|15283.5|15281.5|15281.8|15279.8|85
1630008230000|2021-08-26 20:03:50|15281.8|15279.8|15281.8|15279.8|15282|15280|15281.7|15279.7|46
1630008240000|2021-08-26 20:04:00|15281.7|15279.7|15281.3|15279.3|15281.8|15279.8|15281.2|15279.2|47
1630008250000|2021-08-26 20:04:10|15281.2|15279.2|15280.7|15278.7|15281.2|15279.2|15280.7|15278.7|90
1630008260000|2021-08-26 20:04:20|15280.8|15278.8|15280.2|15278.2|15280.8|15278.8|15279.9|15277.9|168
1630008270000|2021-08-26 20:04:30|15279.4|15277.4|15279.7|15277.7|15279.9|15277.9|15279.3|15277.3|125
1630008280000|2021-08-26 20:04:40|15279.8|15277.8|15280.9|15278.9|15281.2|15279.2|15279.5|15277.5|129
1630008290000|2021-08-26 20:04:50|15280.8|15278.8|15281|15279|15281.4|15279.4|15280.8|15278.8|48
1630008300000|2021-08-26 20:05:00|15281.2|15279.2|15280.2|15278.2|15281.2|15279.2|15280.2|15278.2|45
1630008310000|2021-08-26 20:05:10|15279.9|15277.9|15280.3|15278.3|15280.7|15278.7|15279.7|15277.7|102
1630008320000|2021-08-26 20:05:20|15280.4|15278.4|15279.3|15277.3|15280.4|15278.4|15279.2|15277.2|98
1630008330000|2021-08-26 20:05:30|15279.4|15277.4|15279.2|15277.2|15279.4|15277.4|15279|15277|36
1630008340000|2021-08-26 20:05:40|15279.3|15277.3|15278.7|15276.7|15279.4|15277.4|15278.7|15276.7|62
1630008350000|2021-08-26 20:05:50|15278.8|15276.8|15278.7|15276.7|15278.9|15276.9|15278.7|15276.7|40
1630008360000|2021-08-26 20:06:00|15278.9|15276.9|15279|15277|15279.2|15277.2|15278.7|15276.7|32
1630008370000|2021-08-26 20:06:10|15279.2|15277.2|15279.3|15277.3|15279.4|15277.4|15278.7|15276.7|128
1630008380000|2021-08-26 20:06:20|15279.2|15277.2|15279.3|15277.3|15279.4|15277.4|15279.2|15277.2|14
1630008390000|2021-08-26 20:06:30|15279.2|15277.2|15279.2|15277.2|15279.4|15277.4|15279|15277|25
1630008400000|2021-08-26 20:06:40|15279|15277|15278.7|15276.7|15279.2|15277.2|15278.7|15276.7|29
1630008410000|2021-08-26 20:06:50|15278.8|15276.8|15277.5|15275.5|15278.8|15276.8|15277.4|15275.4|74
1630008420000|2021-08-26 20:07:00|15277.4|15275.4|15277.8|15275.8|15277.8|15275.8|15277.4|15275.4|31
1630008430000|2021-08-26 20:07:10|15277.7|15275.7|15275.3|15273.3|15277.8|15275.8|15275|15273|170
1630008440000|2021-08-26 20:07:20|15275.4|15273.4|15274.5|15272.5|15275.5|15273.5|15274.4|15272.4|59
1630008450000|2021-08-26 20:07:30|15274.7|15272.7|15275|15273|15275.3|15273.3|15274.4|15272.4|49
1630008460000|2021-08-26 20:07:40|15275.2|15273.2|15274.5|15272.5|15275.3|15273.3|15274.4|15272.4|11
1630008470000|2021-08-26 20:07:50|15274.4|15272.4|15274.2|15272.2|15274.4|15272.4|15273.7|15271.7|42
1630008480000|2021-08-26 20:08:00|15274.4|15272.4|15272.7|15270.7|15274.7|15272.7|15272.5|15270.5|143
1630008490000|2021-08-26 20:08:10|15272.5|15270.5|15273.9|15271.9|15274|15272|15271.9|15269.9|78
1630008500000|2021-08-26 20:08:20|15273.8|15271.8|15273.7|15271.7|15274|15272|15273.7|15271.7|23
1630008510000|2021-08-26 20:08:30|15273.5|15271.5|15273.5|15271.5|15273.9|15271.9|15273.3|15271.3|22
1630008520000|2021-08-26 20:08:40|15273.4|15271.4|15273.5|15271.5|15273.7|15271.7|15272|15270|46
1630008530000|2021-08-26 20:08:50|15273.4|15271.4|15274.5|15272.5|15274.9|15272.9|15273.4|15271.4|42
1630008540000|2021-08-26 20:09:00|15274.4|15272.4|15272|15270|15274.4|15272.4|15272|15270|108
1630008550000|2021-08-26 20:09:10|15272.2|15270.2|15272.5|15270.5|15273.4|15271.4|15272.2|15270.2|63
1630008560000|2021-08-26 20:09:20|15272.4|15270.4|15273.9|15271.9|15273.9|15271.9|15272.3|15270.3|91
1630008570000|2021-08-26 20:09:30|15274.2|15272.2|15274.5|15272.5|15274.9|15272.9|15274.2|15272.2|29
1630008580000|2021-08-26 20:09:40|15274.4|15272.4|15274.2|15272.2|15275.2|15273.2|15274.2|15272.2|79
1630008590000|2021-08-26 20:09:50|15274.7|15272.7|15274.2|15272.2|15274.7|15272.7|15274.2|15272.2|30
1630008600000|2021-08-26 20:10:00|15274.7|15272.7|15275.7|15273.7|15275.8|15273.8|15274.3|15272.3|140
1630008610000|2021-08-26 20:10:10|15275.5|15273.5|15275|15273|15275.9|15273.9|15274.7|15272.7|115
1630008620000|2021-08-26 20:10:20|15275.2|15273.2|15275.4|15273.4|15276.5|15274.5|15274.4|15272.4|169
1630008630000|2021-08-26 20:10:30|15274.8|15272.8|15274.3|15272.3|15274.9|15272.9|15274.3|15272.3|58
1630008640000|2021-08-26 20:10:40|15274.4|15272.4|15274|15272|15274.4|15272.4|15273.9|15271.9|51
1630008650000|2021-08-26 20:10:50|15273.9|15271.9|15272.5|15270.5|15273.9|15271.9|15271.9|15269.9|108
1630008660000|2021-08-26 20:11:00|15272.4|15270.4|15273.3|15271.3|15273.4|15271.4|15272.3|15270.3|26
1630008670000|2021-08-26 20:11:10|15273.4|15271.4|15272.8|15270.8|15274.3|15272.3|15272.8|15270.8|36
1630008680000|2021-08-26 20:11:20|15272.9|15270.9|15272|15270|15272.9|15270.9|15269.3|15267.3|188
1630008690000|2021-08-26 20:11:30|15272.5|15270.5|15274.9|15272.9|15274.9|15272.9|15272.4|15270.4|71
1630008700000|2021-08-26 20:11:40|15275|15273|15275.2|15273.2|15275.5|15273.5|15274.9|15272.9|46
1630008710000|2021-08-26 20:11:50|15275|15273|15275.2|15273.2|15275.2|15273.2|15274.3|15272.3|104
1630008720000|2021-08-26 20:12:00|15275|15273|15274.3|15272.3|15275.3|15273.3|15273.9|15271.9|50
1630008730000|2021-08-26 20:12:10|15274|15272|15274.4|15272.4|15274.9|15272.9|15273.3|15271.3|51
1630008740000|2021-08-26 20:12:20|15273.8|15271.8|15275|15273|15275.2|15273.2|15273.7|15271.7|79
1630008750000|2021-08-26 20:12:30|15275.2|15273.2|15274.8|15272.8|15275.7|15273.7|15274.5|15272.5|38
1630008760000|2021-08-26 20:12:40|15274.7|15272.7|15275.3|15273.3|15275.3|15273.3|15274.3|15272.3|45
1630008770000|2021-08-26 20:12:50|15275.4|15273.4|15274.8|15272.8|15275.9|15273.9|15274.8|15272.8|18
1630008780000|2021-08-26 20:13:00|15274.9|15272.9|15274.4|15272.4|15275.2|15273.2|15274.3|15272.3|36
1630008790000|2021-08-26 20:13:10|15274.5|15272.5|15274.5|15272.5|15275.3|15273.3|15274.3|15272.3|43
1630008800000|2021-08-26 20:13:20|15274.8|15272.8|15274|15272|15275.4|15273.4|15273.9|15271.9|25
1630008810000|2021-08-26 20:13:30|15273.9|15271.9|15273.9|15271.9|15274.3|15272.3|15273.9|15271.9|10
1630008820000|2021-08-26 20:13:40|15274|15272|15273.8|15271.8|15274.3|15272.3|15273.8|15271.8|25
1630008830000|2021-08-26 20:13:50|15273.9|15271.9|15273.8|15271.8|15274.3|15272.3|15273.8|15271.8|4
1630008840000|2021-08-26 20:14:00|15273.9|15271.9|15275|15273|15275|15273|15273.9|15271.9|35
1630008850000|2021-08-26 20:14:10|15274.9|15272.9|15275.3|15273.3|15275.4|15273.4|15274.5|15272.5|15
1630008860000|2021-08-26 20:14:20|15275.4|15273.4|15277.8|15275.8|15277.9|15275.9|15275.4|15273.4|100
1630008870000|2021-08-26 20:14:30|15277.5|15275.5|15277.8|15275.8|15277.8|15275.8|15277|15275|47
1630008880000|2021-08-26 20:14:40|15277.9|15275.9|15278.5|15276.5|15279.4|15277.4|15277.9|15275.9|87
1630008890000|2021-08-26 20:14:50|15278.4|15276.4|15278.3|15276.3|15279.9|15277.9|15278.2|15276.2|98
1630008900000|2021-08-26 20:15:00|15278|15276|15278.3|15276.3|15278.8|15276.8|15277.5|15275.5|44
1630008910000|2021-08-26 20:15:10|15278.7|15276.7|15278.3|15276.3|15279.3|15277.3|15278.3|15276.3|30
1630008920000|2021-08-26 20:15:20|15278.2|15276.2|15278|15276|15278.9|15276.9|15277.7|15275.7|51
1630008930000|2021-08-26 20:15:30|15278.2|15276.2|15278.2|15276.2|15278.2|15276.2|15277.9|15275.9|3
1630008940000|2021-08-26 20:15:40|15278.3|15276.3|15279.3|15277.3|15279.3|15277.3|15278.2|15276.2|9
1630008950000|2021-08-26 20:15:50|15279.4|15277.4|15279|15277|15279.4|15277.4|15278.9|15276.9|12
1630008960000|2021-08-26 20:16:00|15279.2|15277.2|15278.3|15276.3|15279.3|15277.3|15278.3|15276.3|11
1630008970000|2021-08-26 20:16:10|15278.4|15276.4|15278.5|15276.5|15278.8|15276.8|15278.3|15276.3|7
1630008980000|2021-08-26 20:16:20|15278.3|15276.3|15278|15276|15278.5|15276.5|15277.8|15275.8|9
1630008990000|2021-08-26 20:16:30|15277.8|15275.8|15277.8|15275.8|15277.8|15275.8|15277.8|15275.8|2
1630009000000|2021-08-26 20:16:40|15278|15276|15277.8|15275.8|15278.2|15276.2|15277.7|15275.7|4
1630009010000|2021-08-26 20:16:50|15277.9|15275.9|15278|15276|15278.3|15276.3|15277.9|15275.9|8
1630009020000|2021-08-26 20:17:00|15278.2|15276.2|15278.3|15276.3|15278.3|15276.3|15278|15276|3
1630009030000|2021-08-26 20:17:10|15278.2|15276.2|15277.8|15275.8|15278.2|15276.2|15277.5|15275.5|6
1630009040000|2021-08-26 20:17:20|15277.9|15275.9|15278|15276|15278|15276|15277.8|15275.8|5
1630009050000|2021-08-26 20:17:30|15278.3|15276.3|15278.3|15276.3|15278.3|15276.3|15278|15276|2
1630009060000|2021-08-26 20:17:40|15278.2|15276.2|15279|15277|15279|15277|15278.2|15276.2|8
1630009070000|2021-08-26 20:17:50|15278.8|15276.8|15278.8|15276.8|15279|15277|15278.7|15276.7|14
1630009080000|2021-08-26 20:18:00|15278.7|15276.7|15278.5|15276.5|15278.7|15276.7|15278.5|15276.5|2
1630009090000|2021-08-26 20:18:10|15278.7|15276.7|15279.3|15277.3|15279.3|15277.3|15278.7|15276.7|7
1630009100000|2021-08-26 20:18:20|15279.2|15277.2|15279.3|15277.3|15279.3|15277.3|15278.9|15276.9|7
1630009110000|2021-08-26 20:18:30|15278.8|15276.8|15279|15277|15279|15277|15278.8|15276.8|16
1630009120000|2021-08-26 20:18:40|15278.9|15276.9|15278.8|15276.8|15278.9|15276.9|15278.7|15276.7|5
1630009130000|2021-08-26 20:18:50|15278.9|15276.9|15279.7|15277.7|15279.8|15277.8|15278.9|15276.9|30
1630009140000|2021-08-26 20:19:00|15279.8|15277.8|15279.4|15277.4|15279.8|15277.8|15279.4|15277.4|5
1630009150000|2021-08-26 20:19:10|15279.8|15277.8|15279.8|15277.8|15279.8|15277.8|15279.7|15277.7|5
1630009160000|2021-08-26 20:19:20|15279.7|15277.7|15280.5|15278.5|15280.7|15278.7|15279.7|15277.7|43
1630009170000|2021-08-26 20:19:30|15280.8|15278.8|15280.4|15278.4|15280.8|15278.8|15280.4|15278.4|20
1630009180000|2021-08-26 20:19:40|15280.3|15278.3|15281.8|15279.8|15281.8|15279.8|15280.2|15278.2|55
1630009190000|2021-08-26 20:19:50|15281.7|15279.7|15281|15279|15281.8|15279.8|15280.9|15278.9|29
1630009200000|2021-08-26 20:20:00|15280.9|15278.9|15280.9|15278.9|15281.2|15279.2|15280.7|15278.7|14
1630009210000|2021-08-26 20:20:10|15280.7|15278.7|15281.8|15279.8|15281.8|15279.8|15280.7|15278.7|35
1630009220000|2021-08-26 20:20:20|15281.7|15279.7|15281.8|15279.8|15282.2|15280.2|15281.4|15279.4|21
1630009230000|2021-08-26 20:20:30|15281.7|15279.7|15281.5|15279.5|15281.7|15279.7|15281.2|15279.2|15
1630009240000|2021-08-26 20:20:40|15281.4|15279.4|15281.5|15279.5|15281.5|15279.5|15281.2|15279.2|12
1630009250000|2021-08-26 20:20:50|15281.4|15279.4|15281.5|15279.5|15281.5|15279.5|15281.2|15279.2|5
1630009260000|2021-08-26 20:21:00|15281.4|15279.4|15281.5|15279.5|15281.5|15279.5|15281.2|15279.2|13
1630009270000|2021-08-26 20:21:10|15281.4|15279.4|15281.5|15279.5|15281.7|15279.7|15281.4|15279.4|5
1630009280000|2021-08-26 20:21:20|15281.7|15279.7|15281.5|15279.5|15281.8|15279.8|15281.4|15279.4|11
1630009300000|2021-08-26 20:21:40|15281.4|15279.4|15281.5|15279.5|15281.5|15279.5|15281.4|15279.4|6
1630009310000|2021-08-26 20:21:50|15281.4|15279.4|15281.8|15279.8|15281.8|15279.8|15281.4|15279.4|6
1630009320000|2021-08-26 20:22:00|15281.9|15279.9|15281|15279|15282|15280|15280.7|15278.7|71
1630009330000|2021-08-26 20:22:10|15281.2|15279.2|15281.5|15279.5|15281.7|15279.7|15281.2|15279.2|9
1630009340000|2021-08-26 20:22:20|15281.7|15279.7|15282|15280|15282.3|15280.3|15281.7|15279.7|18
1630009350000|2021-08-26 20:22:30|15282.2|15280.2|15281.7|15279.7|15282.3|15280.3|15281.5|15279.5|3
1630009360000|2021-08-26 20:22:40|15281.8|15279.8|15282.8|15280.8|15282.9|15280.9|15281.8|15279.8|45
1630009370000|2021-08-26 20:22:50|15282.7|15280.7|15283.2|15281.2|15283.2|15281.2|15282.7|15280.7|17
1630009380000|2021-08-26 20:23:00|15283.4|15281.4|15282.5|15280.5|15283.9|15281.9|15282.3|15280.3|50
1630009390000|2021-08-26 20:23:10|15282.7|15280.7|15281.4|15279.4|15282.8|15280.8|15281.4|15279.4|33
1630009400000|2021-08-26 20:23:20|15281.5|15279.5|15282.7|15280.7|15282.8|15280.8|15281.4|15279.4|35
1630009410000|2021-08-26 20:23:30|15282.8|15280.8|15282.4|15280.4|15283.2|15281.2|15282.3|15280.3|23
1630009420000|2021-08-26 20:23:40|15282.5|15280.5|15282.3|15280.3|15282.8|15280.8|15282.3|15280.3|7
1630009430000|2021-08-26 20:23:50|15282.5|15280.5|15282.5|15280.5|15282.5|15280.5|15282.2|15280.2|6
1630009440000|2021-08-26 20:24:00|15283|15281|15283|15281|15283.5|15281.5|15282.7|15280.7|33
1630009450000|2021-08-26 20:24:10|15283.3|15281.3|15282.8|15280.8|15283.3|15281.3|15282.7|15280.7|11
1630009460000|2021-08-26 20:24:20|15282.9|15280.9|15283|15281|15283|15281|15282.9|15280.9|0
1630009470000|2021-08-26 20:24:30|15282.9|15280.9|15283|15281|15283|15281|15282.9|15280.9|2
1630009480000|2021-08-26 20:24:40|15282.9|15280.9|15282.9|15280.9|15282.9|15280.9|15282.8|15280.8|12
1630009490000|2021-08-26 20:24:50|15282.7|15280.7|15282.9|15280.9|15282.9|15280.9|15282.5|15280.5|7
1630009500000|2021-08-26 20:25:00|15283.2|15281.2|15282.8|15280.8|15283.3|15281.3|15282.7|15280.7|9
1630009510000|2021-08-26 20:25:10|15282.9|15280.9|15283.2|15281.2|15283.4|15281.4|15282.9|15280.9|21
1630009520000|2021-08-26 20:25:20|15283.3|15281.3|15282.8|15280.8|15283.3|15281.3|15282.8|15280.8|2
1630009530000|2021-08-26 20:25:30|15282.9|15280.9|15282.5|15280.5|15282.9|15280.9|15282.5|15280.5|4
1630009540000|2021-08-26 20:25:40|15282.7|15280.7|15282.4|15280.4|15282.7|15280.7|15282.4|15280.4|1
1630009550000|2021-08-26 20:25:50|15282.2|15280.2|15282.2|15280.2|15282.2|15280.2|15282|15280|4
1630009560000|2021-08-26 20:26:00|15282|15280|15281.9|15279.9|15282|15280|15281.9|15279.9|6
1630009570000|2021-08-26 20:26:10|15282|15280|15282.2|15280.2|15282.2|15280.2|15281.9|15279.9|8
1630009580000|2021-08-26 20:26:20|15282|15280|15282.4|15280.4|15282.4|15280.4|15282|15280|2
1630009590000|2021-08-26 20:26:30|15282.3|15280.3|15282.5|15280.5|15282.5|15280.5|15282.2|15280.2|9
1630009600000|2021-08-26 20:26:40|15282.4|15280.4|15282.5|15280.5|15282.7|15280.7|15282.4|15280.4|0
1630009610000|2021-08-26 20:26:50|15282.4|15280.4|15282.4|15280.4|15282.7|15280.7|15282.4|15280.4|3
1630009620000|2021-08-26 20:27:00|15282.2|15280.2|15282.4|15280.4|15282.4|15280.4|15282.2|15280.2|1
1630009630000|2021-08-26 20:27:10|15282.5|15280.5|15282.9|15280.9|15283.2|15281.2|15282.5|15280.5|25
1630009640000|2021-08-26 20:27:20|15283.5|15281.5|15283.8|15281.8|15283.8|15281.8|15283.4|15281.4|49
1630009650000|2021-08-26 20:27:30|15283.4|15281.4|15283.4|15281.4|15283.5|15281.5|15283.3|15281.3|15
1630009660000|2021-08-26 20:27:40|15283.5|15281.5|15283|15281|15283.5|15281.5|15283|15281|19
1630009670000|2021-08-26 20:27:50|15283.2|15281.2|15283.2|15281.2|15283.3|15281.3|15283.2|15281.2|7
1630009680000|2021-08-26 20:28:00|15283|15281|15283|15281|15283.2|15281.2|15283|15281|2
1630009690000|2021-08-26 20:28:10|15282.9|15280.9|15284.3|15282.3|15284.3|15282.3|15282.9|15280.9|67
1630009700000|2021-08-26 20:28:20|15284.4|15282.4|15283.9|15281.9|15284.4|15282.4|15283.9|15281.9|13
1630009710000|2021-08-26 20:28:30|15283.7|15281.7|15283.8|15281.8|15284.2|15282.2|15283.7|15281.7|26
1630009720000|2021-08-26 20:28:40|15283.7|15281.7|15283.7|15281.7|15284.2|15282.2|15283.5|15281.5|16
1630009730000|2021-08-26 20:28:50|15283.5|15281.5|15283.2|15281.2|15283.5|15281.5|15283.2|15281.2|5
1630009740000|2021-08-26 20:29:00|15282.8|15280.8|15283.2|15281.2|15283.2|15281.2|15282.7|15280.7|83
1630009750000|2021-08-26 20:29:10|15282.9|15280.9|15283.2|15281.2|15283.2|15281.2|15282.9|15280.9|8
1630009760000|2021-08-26 20:29:20|15283.3|15281.3|15283.3|15281.3|15283.4|15281.4|15282.9|15280.9|13
1630009770000|2021-08-26 20:29:30|15283.2|15281.2|15283.2|15281.2|15283.3|15281.3|15283.2|15281.2|1
1630009780000|2021-08-26 20:29:40|15283.3|15281.3|15282.5|15280.5|15283.3|15281.3|15282.5|15280.5|21
1630009790000|2021-08-26 20:29:50|15282.7|15280.7|15282.4|15280.4|15282.7|15280.7|15282.4|15280.4|4
1630009800000|2021-08-26 20:30:00|15282.3|15280.3|15282.5|15280.5|15282.9|15280.9|15282.2|15280.2|42
1630009810000|2021-08-26 20:30:10|15282.3|15280.3|15282.5|15280.5|15282.7|15280.7|15282.3|15280.3|13
1630009820000|2021-08-26 20:30:20|15282.7|15280.7|15282.5|15280.5|15282.9|15280.9|15282.4|15280.4|7
1630009830000|2021-08-26 20:30:30|15282.7|15280.7|15282.7|15280.7|15282.7|15280.7|15282.7|15280.7|0
1630009840000|2021-08-26 20:30:40|15282.8|15280.8|15282.9|15280.9|15282.9|15280.9|15282.8|15280.8|12
1630009850000|2021-08-26 20:30:50|15283|15281|15283|15281|15283.2|15281.2|15282.8|15280.8|15
1630009860000|2021-08-26 20:31:00|15283.2|15281.2|15282.9|15280.9|15283.2|15281.2|15282.9|15280.9|7
1630009870000|2021-08-26 20:31:10|15283.2|15281.2|15283.2|15281.2|15283.2|15281.2|15282.9|15280.9|12
1630009880000|2021-08-26 20:31:20|15283|15281|15284.4|15282.4|15284.4|15282.4|15283|15281|43
1630009890000|2021-08-26 20:31:30|15284.8|15282.8|15284.8|15282.8|15284.9|15282.9|15284.5|15282.5|30
1630009900000|2021-08-26 20:31:40|15284.9|15282.9|15284.8|15282.8|15284.9|15282.9|15284.7|15282.7|6
1630009910000|2021-08-26 20:31:50|15284.9|15282.9|15285.5|15283.5|15285.7|15283.7|15284.9|15282.9|25
1630009920000|2021-08-26 20:32:00|15285.7|15283.7|15286.2|15284.2|15286.2|15284.2|15285.4|15283.4|48
1630009930000|2021-08-26 20:32:10|15286|15284|15286.3|15284.3|15286.3|15284.3|15286|15284|6
1630009940000|2021-08-26 20:32:20|15286.2|15284.2|15285.8|15283.8|15286.3|15284.3|15285.8|15283.8|6
1630009950000|2021-08-26 20:32:30|15285.7|15283.7|15286|15284|15286.2|15284.2|15285.7|15283.7|7
1630009960000|2021-08-26 20:32:40|15286.2|15284.2|15286.4|15284.4|15286.4|15284.4|15286|15284|8
1630009970000|2021-08-26 20:32:50|15286.3|15284.3|15286.8|15284.8|15286.8|15284.8|15286.3|15284.3|7
1630009980000|2021-08-26 20:33:00|15286.9|15284.9|15286.8|15284.8|15287|15285|15286.8|15284.8|16
1630009990000|2021-08-26 20:33:10|15286.7|15284.7|15286.7|15284.7|15286.8|15284.8|15286.3|15284.3|12
1630010000000|2021-08-26 20:33:20|15286.5|15284.5|15286|15284|15286.5|15284.5|15285.8|15283.8|11
1630010010000|2021-08-26 20:33:30|15285.9|15283.9|15286|15284|15286.2|15284.2|15285.9|15283.9|4
1630010020000|2021-08-26 20:33:40|15285.9|15283.9|15286|15284|15286|15284|15285.7|15283.7|6
1630010030000|2021-08-26 20:33:50|15285.9|15283.9|15286.2|15284.2|15286.3|15284.3|15285.8|15283.8|3
1630010040000|2021-08-26 20:34:00|15285.9|15283.9|15286|15284|15286|15284|15285.7|15283.7|8
1630010050000|2021-08-26 20:34:10|15285.9|15283.9|15285.8|15283.8|15285.9|15283.9|15285.5|15283.5|10
1630010060000|2021-08-26 20:34:20|15285.9|15283.9|15286.3|15284.3|15286.4|15284.4|15285.9|15283.9|19
1630010070000|2021-08-26 20:34:30|15286.4|15284.4|15286|15284|15286.4|15284.4|15286|15284|9
1630010080000|2021-08-26 20:34:40|15285.9|15283.9|15285.7|15283.7|15285.9|15283.9|15285.7|15283.7|3
1630010090000|2021-08-26 20:34:50|15285.8|15283.8|15286.4|15284.4|15286.4|15284.4|15285.8|15283.8|16
1630010100000|2021-08-26 20:35:00|15286.3|15284.3|15287.2|15285.2|15287.3|15285.3|15286.2|15284.2|26
1630010110000|2021-08-26 20:35:10|15287.4|15285.4|15286.8|15284.8|15287.4|15285.4|15286.8|15284.8|15
1630010120000|2021-08-26 20:35:20|15286.9|15284.9|15287.5|15285.5|15287.5|15285.5|15286.8|15284.8|7
1630010130000|2021-08-26 20:35:30|15287.4|15285.4|15287.8|15285.8|15287.8|15285.8|15287.2|15285.2|10
1630010140000|2021-08-26 20:35:40|15287.7|15285.7|15287.8|15285.8|15287.9|15285.9|15287.7|15285.7|2
1630010150000|2021-08-26 20:35:50|15287.7|15285.7|15287.8|15285.8|15287.9|15285.9|15287.7|15285.7|6
1630010160000|2021-08-26 20:36:00|15287.9|15285.9|15288|15286|15288.3|15286.3|15287.8|15285.8|7
1630010170000|2021-08-26 20:36:10|15287.9|15285.9|15287.9|15285.9|15288.3|15286.3|15287.9|15285.9|8
1630010180000|2021-08-26 20:36:20|15288.2|15286.2|15288|15286|15288.2|15286.2|15288|15286|6
1630010190000|2021-08-26 20:36:30|15288.2|15286.2|15288|15286|15288.2|15286.2|15287.9|15285.9|10
1630010200000|2021-08-26 20:36:40|15287.9|15285.9|15287.7|15285.7|15287.9|15285.9|15287.7|15285.7|7
1630010210000|2021-08-26 20:36:50|15287.5|15285.5|15287.4|15285.4|15287.5|15285.5|15287.3|15285.3|9
1630010220000|2021-08-26 20:37:00|15287.5|15285.5|15287.3|15285.3|15287.5|15285.5|15287.3|15285.3|1
1630010230000|2021-08-26 20:37:10|15287.4|15285.4|15287.2|15285.2|15287.8|15285.8|15287.2|15285.2|6
1630010240000|2021-08-26 20:37:20|15287.3|15285.3|15287.3|15285.3|15287.3|15285.3|15287.3|15285.3|3
1630010250000|2021-08-26 20:37:30|15287.4|15285.4|15287.3|15285.3|15287.5|15285.5|15287.3|15285.3|9
1630010260000|2021-08-26 20:37:40|15287.4|15285.4|15287.7|15285.7|15287.7|15285.7|15287.3|15285.3|4
1630010270000|2021-08-26 20:37:50|15287.8|15285.8|15287.7|15285.7|15287.9|15285.9|15287.7|15285.7|1
1630010280000|2021-08-26 20:38:00|15287.8|15285.8|15287.8|15285.8|15287.8|15285.8|15287.7|15285.7|3
1630010290000|2021-08-26 20:38:10|15287.9|15285.9|15287.8|15285.8|15287.9|15285.9|15287.8|15285.8|2
1630010300000|2021-08-26 20:38:20|15287.7|15285.7|15287.8|15285.8|15287.8|15285.8|15287.7|15285.7|4
1630010310000|2021-08-26 20:38:30|15287.9|15285.9|15287.8|15285.8|15287.9|15285.9|15287.7|15285.7|1
1630010320000|2021-08-26 20:38:40|15287.9|15285.9|15288|15286|15288|15286|15287.8|15285.8|4
1630010330000|2021-08-26 20:38:50|15288.2|15286.2|15288.3|15286.3|15288.4|15286.4|15288.2|15286.2|5
1630010340000|2021-08-26 20:39:00|15288.7|15286.7|15289|15287|15289.2|15287.2|15288.7|15286.7|34
1630010350000|2021-08-26 20:39:10|15289.2|15287.2|15288.9|15286.9|15289.2|15287.2|15288.9|15286.9|7
1630010360000|2021-08-26 20:39:20|15288.8|15286.8|15288.8|15286.8|15288.8|15286.8|15288.8|15286.8|1
1630010370000|2021-08-26 20:39:30|15288.7|15286.7|15288.2|15286.2|15288.7|15286.7|15287.9|15285.9|11
1630010380000|2021-08-26 20:39:40|15288.3|15286.3|15288|15286|15288.3|15286.3|15288|15286|4
1630010390000|2021-08-26 20:39:50|15288.2|15286.2|15288|15286|15288.2|15286.2|15288|15286|11
1630010400000|2021-08-26 20:40:00|15288.2|15286.2|15288.3|15286.3|15288.7|15286.7|15288.2|15286.2|20
1630010410000|2021-08-26 20:40:10|15288.2|15286.2|15288.3|15286.3|15288.3|15286.3|15287.9|15285.9|4
1630010420000|2021-08-26 20:40:20|15288.2|15286.2|15287.7|15285.7|15288.2|15286.2|15287.7|15285.7|7
1630010430000|2021-08-26 20:40:30|15287.8|15285.8|15287.8|15285.8|15287.8|15285.8|15287.5|15285.5|3
1630010440000|2021-08-26 20:40:40|15287.7|15285.7|15288.8|15286.8|15288.8|15286.8|15287.7|15285.7|9
1630010450000|2021-08-26 20:40:50|15288.7|15286.7|15288.7|15286.7|15288.9|15286.9|15288.5|15286.5|8
1630010460000|2021-08-26 20:41:00|15288.5|15286.5|15288.4|15286.4|15288.5|15286.5|15288.4|15286.4|6
1630010470000|2021-08-26 20:41:10|15288.2|15286.2|15287.5|15285.5|15288.2|15286.2|15287.5|15285.5|2
1630010480000|2021-08-26 20:41:20|15287.4|15285.4|15287.4|15285.4|15287.4|15285.4|15287.3|15285.3|2
1630010490000|2021-08-26 20:41:30|15287.5|15285.5|15287.8|15285.8|15287.8|15285.8|15287.5|15285.5|6
1630010500000|2021-08-26 20:41:40|15287.9|15285.9|15287.8|15285.8|15287.9|15285.9|15287.8|15285.8|0
1630010510000|2021-08-26 20:41:50|15287.9|15285.9|15288.3|15286.3|15288.3|15286.3|15287.9|15285.9|1
1630010520000|2021-08-26 20:42:00|15288.2|15286.2|15287.8|15285.8|15288.3|15286.3|15287.7|15285.7|4
1630010530000|2021-08-26 20:42:10|15287.9|15285.9|15288|15286|15288|15286|15287.9|15285.9|4
1630010540000|2021-08-26 20:42:20|15287.9|15285.9|15287.9|15285.9|15287.9|15285.9|15287.9|15285.9|2
1630010550000|2021-08-26 20:42:30|15288|15286|15288.4|15286.4|15288.4|15286.4|15288|15286|4
1630010560000|2021-08-26 20:42:40|15288.3|15286.3|15288.3|15286.3|15288.4|15286.4|15288.2|15286.2|5
1630010570000|2021-08-26 20:42:50|15288.4|15286.4|15288.7|15286.7|15288.8|15286.8|15288.4|15286.4|6
1630010580000|2021-08-26 20:43:00|15288.4|15286.4|15288.2|15286.2|15288.4|15286.4|15288.2|15286.2|9
1630010590000|2021-08-26 20:43:10|15288.3|15286.3|15288.2|15286.2|15288.3|15286.3|15288.2|15286.2|1
1630010600000|2021-08-26 20:43:20|15288|15286|15288.3|15286.3|15288.3|15286.3|15288|15286|7
1630010610000|2021-08-26 20:43:30|15288.5|15286.5|15288.5|15286.5|15288.5|15286.5|15288.3|15286.3|1
1630010620000|2021-08-26 20:43:40|15288.4|15286.4|15288.3|15286.3|15288.5|15286.5|15288.3|15286.3|11
1630010640000|2021-08-26 20:44:00|15288.2|15286.2|15288.3|15286.3|15288.4|15286.4|15288.2|15286.2|4
1630010650000|2021-08-26 20:44:10|15288.2|15286.2|15288.3|15286.3|15288.3|15286.3|15288.2|15286.2|8
1630010660000|2021-08-26 20:44:20|15288.4|15286.4|15288.4|15286.4|15288.4|15286.4|15288.3|15286.3|3
1630010670000|2021-08-26 20:44:30|15288.3|15286.3|15288.3|15286.3|15288.5|15286.5|15288.3|15286.3|8
1630010680000|2021-08-26 20:44:40|15288.4|15286.4|15288.5|15286.5|15288.5|15286.5|15288.3|15286.3|9
1630010690000|2021-08-26 20:44:50|15288.7|15286.7|15288.5|15286.5|15288.7|15286.7|15288.2|15286.2|16
1630010700000|2021-08-26 20:45:00|15288.4|15286.4|15289.7|15287.7|15289.7|15287.7|15288.4|15286.4|34
1630010710000|2021-08-26 20:45:10|15289.5|15287.5|15290.2|15288.2|15290.5|15288.5|15289.5|15287.5|52
1630010720000|2021-08-26 20:45:20|15290.3|15288.3|15290|15288|15290.3|15288.3|15290|15288|7
1630010730000|2021-08-26 20:45:30|15290.2|15288.2|15290.8|15288.8|15290.8|15288.8|15290.2|15288.2|8
1630010740000|2021-08-26 20:45:40|15290.9|15288.9|15290.8|15288.8|15290.9|15288.9|15290.8|15288.8|7
1630010750000|2021-08-26 20:45:50|15290.9|15288.9|15290.5|15288.5|15290.9|15288.9|15290.5|15288.5|6
1630010760000|2021-08-26 20:46:00|15290.7|15288.7|15290.3|15288.3|15290.7|15288.7|15290.2|15288.2|8
1630010770000|2021-08-26 20:46:10|15290.4|15288.4|15290.4|15288.4|15290.5|15288.5|15290.4|15288.4|2
1630010780000|2021-08-26 20:46:20|15290.5|15288.5|15290.5|15288.5|15290.5|15288.5|15290.5|15288.5|0
1630010790000|2021-08-26 20:46:30|15290.7|15288.7|15290.7|15288.7|15290.7|15288.7|15290.4|15288.4|5
1630010800000|2021-08-26 20:46:40|15290.3|15288.3|15290.3|15288.3|15290.4|15288.4|15290.3|15288.3|34
1630010810000|2021-08-26 20:46:50|15290.2|15288.2|15290.3|15288.3|15290.3|15288.3|15290.2|15288.2|1
1630010820000|2021-08-26 20:47:00|15290.4|15288.4|15290.3|15288.3|15290.4|15288.4|15290.2|15288.2|4
1630010830000|2021-08-26 20:47:10|15290.4|15288.4|15290|15288|15290.4|15288.4|15289.9|15287.9|19
1630010840000|2021-08-26 20:47:20|15290.2|15288.2|15290|15288|15290.2|15288.2|15290|15288|1
1630010850000|2021-08-26 20:47:30|15290.2|15288.2|15290.4|15288.4|15290.4|15288.4|15290.2|15288.2|5
1630010860000|2021-08-26 20:47:40|15290.3|15288.3|15290.2|15288.2|15290.4|15288.4|15290.2|15288.2|1
1630010870000|2021-08-26 20:47:50|15290|15288|15290|15288|15290.2|15288.2|15290|15288|2
1630010880000|2021-08-26 20:48:00|15290.2|15288.2|15289.7|15287.7|15290.2|15288.2|15289.7|15287.7|9
1630010890000|2021-08-26 20:48:10|15289.8|15287.8|15289.9|15287.9|15289.9|15287.9|15289.7|15287.7|6
1630010900000|2021-08-26 20:48:20|15289.8|15287.8|15289.7|15287.7|15289.9|15287.9|15289.7|15287.7|1
1630010920000|2021-08-26 20:48:40|15289.5|15287.5|15289.8|15287.8|15289.9|15287.9|15289.3|15287.3|10
1630010930000|2021-08-26 20:48:50|15289.7|15287.7|15290.5|15288.5|15290.7|15288.7|15289.7|15287.7|17
1630010940000|2021-08-26 20:49:00|15290.7|15288.7|15291|15289|15291.5|15289.5|15290.7|15288.7|61
1630010950000|2021-08-26 20:49:10|15291.2|15289.2|15290.9|15288.9|15291.2|15289.2|15290.5|15288.5|28
1630010960000|2021-08-26 20:49:20|15291.2|15289.2|15292.3|15290.3|15292.4|15290.4|15291|15289|60
1630010970000|2021-08-26 20:49:30|15292.2|15290.2|15292.2|15290.2|15292.4|15290.4|15292.2|15290.2|14
1630010980000|2021-08-26 20:49:40|15292.4|15290.4|15292.7|15290.7|15292.9|15290.9|15292.4|15290.4|19
1630010990000|2021-08-26 20:49:50|15292.8|15290.8|15293.5|15291.5|15293.7|15291.7|15292.7|15290.7|49
1630011000000|2021-08-26 20:50:00|15293.7|15291.7|15293.2|15291.2|15293.7|15291.7|15293.2|15291.2|16
1630011010000|2021-08-26 20:50:10|15293.3|15291.3|15293.2|15291.2|15293.3|15291.3|15293.2|15291.2|2
1630011020000|2021-08-26 20:50:20|15293.3|15291.3|15292.5|15290.5|15293.3|15291.3|15292.5|15290.5|11
1630011030000|2021-08-26 20:50:30|15292.4|15290.4|15292.5|15290.5|15292.8|15290.8|15292.4|15290.4|16
1630011040000|2021-08-26 20:50:40|15292.3|15290.3|15292.3|15290.3|15292.4|15290.4|15292.3|15290.3|7
1630011050000|2021-08-26 20:50:50|15292.2|15290.2|15292.2|15290.2|15292.2|15290.2|15292|15290|6
1630011060000|2021-08-26 20:51:00|15292.3|15290.3|15292.3|15290.3|15292.3|15290.3|15292.3|15290.3|4
1630011070000|2021-08-26 20:51:10|15292.4|15290.4|15292.4|15290.4|15292.4|15290.4|15292.3|15290.3|3
1630011080000|2021-08-26 20:51:20|15292.3|15290.3|15293|15291|15293|15291|15292.3|15290.3|3
1630011090000|2021-08-26 20:51:30|15292.9|15290.9|15293.3|15291.3|15293.3|15291.3|15292.9|15290.9|3
1630011100000|2021-08-26 20:51:40|15293.2|15291.2|15293.3|15291.3|15293.4|15291.4|15292.9|15290.9|5
1630011110000|2021-08-26 20:51:50|15293.4|15291.4|15293|15291|15293.4|15291.4|15293|15291|3
1630011120000|2021-08-26 20:52:00|15292.9|15290.9|15293|15291|15293.2|15291.2|15292.4|15290.4|17
1630011130000|2021-08-26 20:52:10|15293.2|15291.2|15293.8|15291.8|15293.8|15291.8|15293.2|15291.2|18
1630011140000|2021-08-26 20:52:20|15293.9|15291.9|15292.7|15290.7|15293.9|15291.9|15292.7|15290.7|11
1630011150000|2021-08-26 20:52:30|15292.5|15290.5|15292.5|15290.5|15292.7|15290.7|15292.5|15290.5|5
1630011160000|2021-08-26 20:52:40|15292.7|15290.7|15292.8|15290.8|15292.8|15290.8|15292.7|15290.7|3
1630011170000|2021-08-26 20:52:50|15292.9|15290.9|15292.8|15290.8|15293|15291|15292.8|15290.8|0
1630011180000|2021-08-26 20:53:00|15292.9|15290.9|15292.4|15290.4|15292.9|15290.9|15292.4|15290.4|9
1630011190000|2021-08-26 20:53:10|15292.5|15290.5|15292.7|15290.7|15292.7|15290.7|15292.4|15290.4|2
1630011200000|2021-08-26 20:53:20|15292.5|15290.5|15292.5|15290.5|15292.8|15290.8|15292.5|15290.5|0
1630011210000|2021-08-26 20:53:30|15292.7|15290.7|15292.5|15290.5|15292.8|15290.8|15292.5|15290.5|5
1630011220000|2021-08-26 20:53:40|15292.7|15290.7|15292.5|15290.5|15292.8|15290.8|15292.5|15290.5|1
1630011230000|2021-08-26 20:53:50|15292.7|15290.7|15292.5|15290.5|15292.7|15290.7|15292.5|15290.5|3
1630011240000|2021-08-26 20:54:00|15292.4|15290.4|15293|15291|15293|15291|15292.4|15290.4|16
1630011250000|2021-08-26 20:54:10|15292.8|15290.8|15292.8|15290.8|15292.8|15290.8|15292.7|15290.7|2
1630011260000|2021-08-26 20:54:20|15292.7|15290.7|15292.7|15290.7|15292.7|15290.7|15292.7|15290.7|0
1630011270000|2021-08-26 20:54:30|15292.8|15290.8|15293|15291|15293.2|15291.2|15292.7|15290.7|20
1630011280000|2021-08-26 20:54:40|15292.8|15290.8|15293.5|15291.5|15293.5|15291.5|15292.8|15290.8|23
1630011290000|2021-08-26 20:54:50|15293.4|15291.4|15292.9|15290.9|15293.4|15291.4|15292.8|15290.8|10
1630011300000|2021-08-26 20:55:00|15292.8|15290.8|15292.5|15290.5|15292.9|15290.9|15292.4|15290.4|25
1630011310000|2021-08-26 20:55:10|15292.4|15290.4|15292.4|15290.4|15292.4|15290.4|15292.4|15290.4|0
1630011320000|2021-08-26 20:55:20|15292.3|15290.3|15292.3|15290.3|15292.3|15290.3|15292.3|15290.3|4
1630011330000|2021-08-26 20:55:30|15292.4|15290.4|15292.5|15290.5|15292.5|15290.5|15292.3|15290.3|5
1630011340000|2021-08-26 20:55:40|15292.7|15290.7|15292.7|15290.7|15292.8|15290.8|15292.5|15290.5|3
1630011350000|2021-08-26 20:55:50|15292.8|15290.8|15293|15291|15293.3|15291.3|15292.8|15290.8|11
1630011360000|2021-08-26 20:56:00|15293.2|15291.2|15292.9|15290.9|15293.3|15291.3|15292.9|15290.9|3
1630011370000|2021-08-26 20:56:10|15292.8|15290.8|15292.9|15290.9|15292.9|15290.9|15292.7|15290.7|6
1630011380000|2021-08-26 20:56:20|15292.8|15290.8|15292.7|15290.7|15292.9|15290.9|15292.7|15290.7|1
1630011390000|2021-08-26 20:56:30|15292.8|15290.8|15292.9|15290.9|15292.9|15290.9|15292.7|15290.7|2
1630011400000|2021-08-26 20:56:40|15292.5|15290.5|15292.8|15290.8|15292.8|15290.8|15292.5|15290.5|3
1630011410000|2021-08-26 20:56:50|15292.7|15290.7|15292.8|15290.8|15292.8|15290.8|15292.7|15290.7|0
1630011420000|2021-08-26 20:57:00|15292.7|15290.7|15292.7|15290.7|15292.8|15290.8|15292.5|15290.5|4
1630011430000|2021-08-26 20:57:10|15292.8|15290.8|15292.5|15290.5|15292.8|15290.8|15292.5|15290.5|3
1630011440000|2021-08-26 20:57:20|15292.7|15290.7|15292.5|15290.5|15292.8|15290.8|15292.4|15290.4|6
1630011450000|2021-08-26 20:57:30|15292.7|15290.7|15292.3|15290.3|15292.8|15290.8|15292.3|15290.3|16
1630011460000|2021-08-26 20:57:40|15292.2|15290.2|15292.2|15290.2|15292.5|15290.5|15292.2|15290.2|6
1630011470000|2021-08-26 20:57:50|||||||||2
1630011490000|2021-08-26 20:58:10|15292|15290|15292.2|15290.2|15292.3|15290.3|15292|15290|16
1630011500000|2021-08-26 20:58:20|15292|15290|15291.9|15289.9|15292.2|15290.2|15291.9|15289.9|0
1630011510000|2021-08-26 20:58:30|15291.8|15289.8|15291.8|15289.8|15291.9|15289.9|15291.8|15289.8|17
1630011520000|2021-08-26 20:58:40|15291.9|15289.9|15292|15290|15292|15290|15291.8|15289.8|1
1630011530000|2021-08-26 20:58:50|15291.9|15289.9|15291.5|15289.5|15292|15290|15291.5|15289.5|9
1630011540000|2021-08-26 20:59:00|15291.7|15289.7|15291.8|15289.8|15291.9|15289.9|15291.7|15289.7|5
1630011550000|2021-08-26 20:59:10|15291.7|15289.7|15291.8|15289.8|15291.8|15289.8|15291.7|15289.7|4
1630011560000|2021-08-26 20:59:20|15291.9|15289.9|15291.9|15289.9|15291.9|15289.9|15291.8|15289.8|2
1630011570000|2021-08-26 20:59:30|15292.2|15290.2|15292.7|15290.7|15293.2|15291.2|15292.2|15290.2|38
1630011580000|2021-08-26 20:59:40|15292.5|15290.5|15292.7|15290.7|15292.7|15290.7|15292.4|15290.4|5
1630011590000|2021-08-26 20:59:50|15292.8|15290.8|15293.8|15288.8|15293.8|15291.3|15292.3|15288.1|30
1630011600000|2021-08-26 21:00:00|15293.7|15288.7|15292.2|15287.2|15294.3|15289.3|15292.2|15287.2|0
1630011610000|2021-08-26 21:00:10|15295.4|15290.4|15295.8|15290.8|15295.8|15290.8|15295.4|15290.4|0
1630011630000|2021-08-26 21:00:30|15295.5|15290.5|15295.5|15290.5|15295.5|15290.5|15295.5|15290.5|0
1630011640000|2021-08-26 21:00:40|15295.6|15290.6|15295.1|15290.1|15295.6|15290.6|15295.1|15290.1|0
1630011650000|2021-08-26 21:00:50|15295|15290|15295.6|15290.6|15295.6|15290.6|15295|15290|0
1630011660000|2021-08-26 21:01:00|15295.5|15290.5|15294.8|15289.8|15295.5|15290.5|15294.8|15289.8|0
1630011670000|2021-08-26 21:01:10|15293.7|15288.7|15293.8|15288.8|15293.8|15288.8|15293.7|15288.7|0
1630011680000|2021-08-26 21:01:20|15294.5|15289.5|15294.5|15289.5|15294.5|15289.5|15294.5|15289.5|0
1630011690000|2021-08-26 21:01:30|15294.4|15289.4|15294|15289|15294.4|15289.4|15294|15289|0
1630011730000|2021-08-26 21:02:10|15294.4|15289.4|15294.5|15289.5|15294.5|15289.5|15294.4|15289.4|0
1630011740000|2021-08-26 21:02:20|15293.7|15288.7|15293.7|15288.7|15293.7|15288.7|15293.7|15288.7|0
1630011770000|2021-08-26 21:02:50|15293.6|15288.6|15293.6|15288.6|15293.7|15288.7|15293.6|15288.6|0
1630011790000|2021-08-26 21:03:10|15293.1|15288.1|15292.5|15287.5|15293.1|15288.1|15292.5|15287.5|0
1630011800000|2021-08-26 21:03:20|15292.6|15287.6|15292.7|15287.7|15292.7|15287.7|15292.6|15287.6|0
1630011810000|2021-08-26 21:03:30|15293.1|15288.1|15292.9|15287.9|15293.1|15288.1|15292.9|15287.9|0
1630011820000|2021-08-26 21:03:40|15292.6|15287.6|15292.6|15287.6|15292.6|15287.6|15292.6|15287.6|0
1630011830000|2021-08-26 21:03:50|15291.7|15286.7|15291.7|15286.7|15291.7|15286.7|15291.7|15286.7|0
1630011850000|2021-08-26 21:04:10|15291.9|15286.9|15291.9|15286.9|15291.9|15286.9|15291.9|15286.9|0
1630011860000|2021-08-26 21:04:20|15292.1|15287.1|15292.1|15287.1|15292.1|15287.1|15292.1|15287.1|0
1630011880000|2021-08-26 21:04:40|15292.2|15287.2|15292.2|15287.2|15292.2|15287.2|15292.2|15287.2|0
1630011890000|2021-08-26 21:04:50|15291.6|15286.6|15292.2|15287.2|15292.2|15287.2|15291.6|15286.6|0
1630011960000|2021-08-26 21:06:00|15292.3|15287.3|15292.3|15287.3|15292.3|15287.3|15292.3|15287.3|0
1630011970000|2021-08-26 21:06:10|15292.4|15287.4|15292.4|15287.4|15292.4|15287.4|15292.4|15287.4|0
1630012000000|2021-08-26 21:06:40|15292.3|15287.3|15292.4|15287.4|15292.4|15287.4|15292.3|15287.3|0
1630012010000|2021-08-26 21:06:50|15293|15288|15293|15288|15293|15288|15293|15288|0
1630012020000|2021-08-26 21:07:00|15292.7|15287.7|15292.7|15287.7|15292.7|15287.7|15292.7|15287.7|0
1630012030000|2021-08-26 21:07:10|15292.1|15287.1|15292.2|15287.2|15292.2|15287.2|15292.1|15287.1|0
1630012040000|2021-08-26 21:07:20|15292.3|15287.3|15292.3|15287.3|15292.3|15287.3|15292.3|15287.3|0
1630012050000|2021-08-26 21:07:30|15292.2|15287.2|15293.3|15288.3|15293.3|15288.3|15292.2|15287.2|0
1630012060000|2021-08-26 21:07:40|15293.2|15288.2|15293.2|15288.2|15293.2|15288.2|15293.2|15288.2|0
1630012070000|2021-08-26 21:07:50|15293.1|15288.1|15293.1|15288.1|15293.1|15288.1|15293.1|15288.1|0
1630012080000|2021-08-26 21:08:00|15292.9|15287.9|15292.9|15287.9|15292.9|15287.9|15292.9|15287.9|0
1630012100000|2021-08-26 21:08:20|15292.8|15287.8|15292.6|15287.6|15292.8|15287.8|15292.5|15287.5|0
1630012110000|2021-08-26 21:08:30|15292.3|15287.3|15292.3|15287.3|15292.3|15287.3|15292.3|15287.3|0
1630012150000|2021-08-26 21:09:10|15292|15287|15292|15287|15292|15287|15292|15287|0
1630012160000|2021-08-26 21:09:20|15292.1|15287.1|15291.7|15286.7|15292.1|15287.1|15291.7|15286.7|0
1630012170000|2021-08-26 21:09:30|15292.6|15287.6|15292.6|15287.6|15292.6|15287.6|15292.6|15287.6|0
1630012200000|2021-08-26 21:10:00|15292.2|15287.2|15292.2|15287.2|15292.2|15287.2|15292.2|15287.2|0
1630012220000|2021-08-26 21:10:20|15291.7|15286.7|15292.3|15287.3|15292.3|15287.3|15291.7|15286.7|0
1630012260000|2021-08-26 21:11:00|15292.2|15287.2|15291.6|15286.6|15292.2|15287.2|15291.6|15286.6|0
1630012270000|2021-08-26 21:11:10|15291.5|15286.5|15292.2|15287.2|15292.3|15287.3|15291.5|15286.5|0
1630012290000|2021-08-26 21:11:30|15292.1|15287.1|15292.1|15287.1|15292.1|15287.1|15292.1|15287.1|0
1630012300000|2021-08-26 21:11:40|15292.2|15287.2|15292.2|15287.2|15292.2|15287.2|15292.2|15287.2|0
1630012320000|2021-08-26 21:12:00|15291.5|15286.5|15292.1|15287.1|15292.1|15287.1|15291.5|15286.5|0
1630012340000|2021-08-26 21:12:20|15292.2|15287.2|15292.2|15287.2|15292.2|15287.2|15292.2|15287.2|0
1630012350000|2021-08-26 21:12:30|15291.6|15286.6|15292.3|15287.3|15292.3|15287.3|15291.6|15286.6|0
1630012390000|2021-08-26 21:13:10|15292.1|15287.1|15292.3|15287.3|15292.3|15287.3|15292.1|15287.1|0
1630012400000|2021-08-26 21:13:20|15291.5|15286.5|15291.9|15286.9|15291.9|15286.9|15291.5|15286.5|0
1630012410000|2021-08-26 21:13:30|15291.7|15286.7|15291.7|15286.7|15291.7|15286.7|15291.7|15286.7|0
1630012430000|2021-08-26 21:13:50|15292|15287|15292|15287|15292|15287|15292|15287|0
1630012450000|2021-08-26 21:14:10|15292.1|15287.1|15292.1|15287.1|15292.1|15287.1|15292.1|15287.1|0
1630012470000|2021-08-26 21:14:30|15292.4|15287.4|15292.9|15287.9|15292.9|15287.9|15292.4|15287.4|0
1630012480000|2021-08-26 21:14:40|15292.3|15287.3|15292|15287|15292.3|15287.3|15292|15287|0
1630012500000|2021-08-26 21:15:00|15292.3|15287.3|15292.5|15287.5|15292.5|15287.5|15292.3|15287.3|0
1630012510000|2021-08-26 21:15:10|15292.6|15287.6|15292.6|15287.6|15292.6|15287.6|15292.6|15287.6|0
1630012540000|2021-08-26 21:15:40|15292.7|15287.7|15292.7|15287.7|15292.7|15287.7|15292.7|15287.7|0
1630012560000|2021-08-26 21:16:00|15292.8|15287.8|15292.8|15287.8|15292.8|15287.8|15292.8|15287.8|0
1630012570000|2021-08-26 21:16:10|15293|15288|15293|15288|15293|15288|15293|15288|0
1630012580000|2021-08-26 21:16:20|15293.2|15288.2|15293.2|15288.2|15293.2|15288.2|15293.2|15288.2|0
1630012610000|2021-08-26 21:16:50|15293.5|15288.5|15293.5|15288.5|15293.5|15288.5|15293.5|15288.5|0
1630012620000|2021-08-26 21:17:00|15293|15288|15293.5|15288.5|15293.6|15288.6|15293|15288|0
1630012630000|2021-08-26 21:17:10|15293.3|15288.3|15293.4|15288.4|15293.4|15288.4|15293.3|15288.3|0
1630012640000|2021-08-26 21:17:20|15293.1|15288.1|15293.2|15288.2|15293.2|15288.2|15293.1|15288.1|0
1630012650000|2021-08-26 21:17:30|15292.6|15287.6|15292.4|15287.4|15292.6|15287.6|15292.4|15287.4|0
1630012680000|2021-08-26 21:18:00|15292.2|15287.2|15290.4|15285.4|15292.2|15287.2|15290.4|15285.4|0
1630012690000|2021-08-26 21:18:10|15290.6|15285.6|15291.3|15286.3|15291.3|15286.3|15290.6|15285.6|0
1630012700000|2021-08-26 21:18:20|15291.5|15286.5|15291.5|15286.5|15291.5|15286.5|15291.5|15286.5|0
1630012720000|2021-08-26 21:18:40|15292|15287|15291.5|15286.5|15292|15287|15291.5|15286.5|0
1630012730000|2021-08-26 21:18:50|15291.4|15286.4|15291.4|15286.4|15291.4|15286.4|15291.4|15286.4|0
1630012780000|2021-08-26 21:19:40|15291.1|15286.1|15291.1|15286.1|15291.1|15286.1|15291.1|15286.1|0
1630012800000|2021-08-26 21:20:00|15291|15286|15291.6|15286.6|15291.6|15286.6|15291|15286|0
1630012830000|2021-08-26 21:20:30|15291.8|15286.8|15291.8|15286.8|15291.8|15286.8|15291.8|15286.8|0
1630012850000|2021-08-26 21:20:50|15291.6|15286.6|15291.6|15286.6|15291.6|15286.6|15291.6|15286.6|0
1630012860000|2021-08-26 21:21:00|15291.3|15286.3|15291.3|15286.3|15291.3|15286.3|15291.3|15286.3|0
1630012870000|2021-08-26 21:21:10|15291.2|15286.2|15291.4|15286.4|15291.4|15286.4|15291.2|15286.2|0
1630012890000|2021-08-26 21:21:30|15291.7|15286.7|15291.7|15286.7|15291.7|15286.7|15291.7|15286.7|0
1630012900000|2021-08-26 21:21:40|15291.8|15286.8|15291.8|15286.8|15291.8|15286.8|15291.8|15286.8|0
1630012910000|2021-08-26 21:21:50|15291.6|15286.6|15291.6|15286.6|15291.6|15286.6|15291.6|15286.6|0
1630012920000|2021-08-26 21:22:00|15291.9|15286.9|15291.6|15286.6|15291.9|15286.9|15291.6|15286.6|0
1630012960000|2021-08-26 21:22:40|15291.3|15286.3|15291.3|15286.3|15291.3|15286.3|15291.3|15286.3|0
1630013010000|2021-08-26 21:23:30|15291.2|15286.2|15291.3|15286.3|15291.3|15286.3|15291.2|15286.2|0
1630013020000|2021-08-26 21:23:40|15291.1|15286.1|15291.1|15286.1|15291.1|15286.1|15291.1|15286.1|0
1630013040000|2021-08-26 21:24:00|15291.2|15286.2|15291.1|15286.1|15291.2|15286.2|15291.1|15286.1|0
1630013120000|2021-08-26 21:25:20|15291|15286|15291|15286|15291|15286|15291|15286|0
1630013130000|2021-08-26 21:25:30|15291.1|15286.1|15291.1|15286.1|15291.1|15286.1|15291.1|15286.1|0
1630013210000|2021-08-26 21:26:50|15290.5|15285.5|15290.5|15285.5|15290.5|15285.5|15290.5|15285.5|0
1630013230000|2021-08-26 21:27:10|15291.7|15286.7|15291.7|15286.7|15291.7|15286.7|15291.7|15286.7|0
1630013250000|2021-08-26 21:27:30|15291.6|15286.6|15291.6|15286.6|15291.6|15286.6|15291.6|15286.6|0
1630013310000|2021-08-26 21:28:30|15291.7|15286.7|15291.7|15286.7|15291.7|15286.7|15291.7|15286.7|0
1630013520000|2021-08-26 21:32:00|15291.8|15286.8|15291.8|15286.8|15291.8|15286.8|15291.8|15286.8|0
1630013550000|2021-08-26 21:32:30|15291.7|15286.7|15291.7|15286.7|15291.7|15286.7|15291.7|15286.7|0
1630013600000|2021-08-26 21:33:20|15291.8|15286.8|15291.8|15286.8|15291.8|15286.8|15291.8|15286.8|0
1630013620000|2021-08-26 21:33:40|15292|15287|15292|15287|15292|15287|15292|15287|0
1630013640000|2021-08-26 21:34:00|15291.9|15286.9|15291.9|15286.9|15291.9|15286.9|15291.9|15286.9|0
1630013680000|2021-08-26 21:34:40|15292|15287|15292|15287|15292|15287|15292|15287|0
1630013700000|2021-08-26 21:35:00|15291.9|15286.9|15291.9|15286.9|15291.9|15286.9|15291.9|15286.9|0
1630013740000|2021-08-26 21:35:40|15290.7|15285.7|15290.7|15285.7|15290.7|15285.7|15290.7|15285.7|0
1630013770000|2021-08-26 21:36:10|15290.4|15285.4|15290.4|15285.4|15290.4|15285.4|15290.4|15285.4|0
1630013810000|2021-08-26 21:36:50|15290.3|15285.3|15290.3|15285.3|15290.3|15285.3|15290.3|15285.3|0
1630013840000|2021-08-26 21:37:20|15290.4|15285.4|15290.4|15285.4|15290.4|15285.4|15290.4|15285.4|0
1630013860000|2021-08-26 21:37:40|15290.3|15285.3|15290.3|15285.3|15290.3|15285.3|15290.3|15285.3|0
1630013880000|2021-08-26 21:38:00|15290.9|15285.9|15290.9|15285.9|15290.9|15285.9|15290.9|15285.9|0
1630013890000|2021-08-26 21:38:10|15291|15286|15291|15286|15291|15286|15291|15286|0
1630014070000|2021-08-26 21:41:10|15291.1|15286.1|15291|15286|15291.1|15286.1|15291|15286|0
1630014130000|2021-08-26 21:42:10|15290.9|15285.9|15290.9|15285.9|15290.9|15285.9|15290.9|15285.9|0
1630014140000|2021-08-26 21:42:20|15290.4|15285.4|15289.4|15284.4|15290.4|15285.4|15289.4|15284.4|0
1630014160000|2021-08-26 21:42:40|15289.5|15284.5|15289.5|15284.5|15289.5|15284.5|15289.5|15284.5|0
1630014170000|2021-08-26 21:42:50|15289.4|15284.4|15289.2|15284.2|15289.4|15284.4|15289.2|15284.2|0
1630014180000|2021-08-26 21:43:00|15288.9|15283.9|15289.2|15284.2|15289.2|15284.2|15288.9|15283.9|0
1630014190000|2021-08-26 21:43:10|15289.5|15284.5|15289.5|15284.5|15289.5|15284.5|15289.5|15284.5|0
1630014230000|2021-08-26 21:43:50|15289.4|15284.4|15289.4|15284.4|15289.4|15284.4|15289.4|15284.4|0
1630014260000|2021-08-26 21:44:20|15289.3|15284.3|15289.4|15284.4|15289.6|15284.6|15289.3|15284.3|0
1630014270000|2021-08-26 21:44:30|15289.7|15284.7|15289.7|15284.7|15289.7|15284.7|15289.7|15284.7|0
1630014290000|2021-08-26 21:44:50|15289|15284|15289|15284|15289|15284|15289|15284|0
1630014300000|2021-08-26 21:45:00|15288.9|15283.9|15288.9|15283.9|15288.9|15283.9|15288.9|15283.9|0
1630014310000|2021-08-26 21:45:10|15288.8|15283.8|15288.8|15283.8|15288.8|15283.8|15288.8|15283.8|0
1630014340000|2021-08-26 21:45:40|15288.3|15283.3|15288.3|15283.3|15288.3|15283.3|15288.3|15283.3|0
1630014360000|2021-08-26 21:46:00|15288.4|15283.4|15288.5|15283.5|15288.5|15283.5|15288.4|15283.4|0
1630014390000|2021-08-26 21:46:30|15288.4|15283.4|15288.4|15283.4|15288.4|15283.4|15288.4|15283.4|0
1630014450000|2021-08-26 21:47:30|15288.5|15283.5|15288.4|15283.4|15288.5|15283.5|15288.4|15283.4|0
1630014460000|2021-08-26 21:47:40|15288.5|15283.5|15288.5|15283.5|15288.5|15283.5|15288.5|15283.5|0
1630014490000|2021-08-26 21:48:10|15288.4|15283.4|15288.9|15283.9|15288.9|15283.9|15288.4|15283.4|0
1630014520000|2021-08-26 21:48:40|15288.8|15283.8|15288.8|15283.8|15288.8|15283.8|15288.8|15283.8|0
1630014540000|2021-08-26 21:49:00|15288.9|15283.9|15288.9|15283.9|15288.9|15283.9|15288.9|15283.9|0
1630014570000|2021-08-26 21:49:30|15288.8|15283.8|15288.8|15283.8|15288.8|15283.8|15288.8|15283.8|0
1630014640000|2021-08-26 21:50:40|15288.7|15283.7|15288.7|15283.7|15288.7|15283.7|15288.7|15283.7|0
1630014680000|2021-08-26 21:51:20|15288.9|15283.9|15288.9|15283.9|15288.9|15283.9|15288.9|15283.9|0
1630014710000|2021-08-26 21:51:50|15288.7|15283.7|15289|15284|15289|15284|15288.7|15283.7|0
1630014720000|2021-08-26 21:52:00|15289.1|15284.1|15289.1|15284.1|15289.1|15284.1|15289.1|15284.1|0
1630014730000|2021-08-26 21:52:10|15289.2|15284.2|15289.2|15284.2|15289.2|15284.2|15289.2|15284.2|0
1630014750000|2021-08-26 21:52:30|15288.8|15283.8|15288.8|15283.8|15288.8|15283.8|15288.8|15283.8|0
1630014760000|2021-08-26 21:52:40|15289.3|15284.3|15289.3|15284.3|15289.3|15284.3|15289.3|15284.3|0
1630014900000|2021-08-26 21:55:00|15289.2|15284.2|15289.2|15284.2|15289.2|15284.2|15289.2|15284.2|0
1630014910000|2021-08-26 21:55:10|15289.3|15284.3|15289.3|15284.3|15289.3|15284.3|15289.3|15284.3|0
1630015060000|2021-08-26 21:57:40|15289.4|15284.4|15289.4|15284.4|15289.4|15284.4|15289.4|15284.4|0
1630015070000|2021-08-26 21:57:50|15289.2|15284.2|15289.2|15284.2|15289.2|15284.2|15289.2|15284.2|0
1630015080000|2021-08-26 21:58:00|15289.1|15284.1|15289.1|15284.1|15289.1|15284.1|15289.1|15284.1|0
1630015100000|2021-08-26 21:58:20|15288.9|15283.9|15288.9|15283.9|15288.9|15283.9|15288.9|15283.9|0
1630015120000|2021-08-26 21:58:40|15289.1|15284.1|15289.1|15284.1|15289.1|15284.1|15289.1|15284.1|0
1630015140000|2021-08-26 21:59:00|15289.7|15284.7|15289.3|15284.3|15289.7|15284.7|15289.2|15284.2|0
1630015150000|2021-08-26 21:59:10|15288.9|15283.9|15288.9|15283.9|15288.9|15283.9|15288.9|15283.9|0
1630015160000|2021-08-26 21:59:20|15289.3|15284.3|15289.5|15284.5|15289.5|15284.5|15289.3|15284.3|0
1630015180000|2021-08-26 21:59:40|15289.3|15284.3|15289.3|15284.3|15289.3|15284.3|15289.3|15284.3|0
1630015190000|2021-08-26 21:59:50|15289.2|15284.2|15289.2|15284.2|15289.2|15284.2|15289.2|15284.2|0
1630015200000|2021-08-26 22:00:00|15292|15290|15289.8|15287.8|15292|15290|15286.5|15284.5|69
1630015210000|2021-08-26 22:00:10|15291.3|15289.3|15291.4|15289.4|15291.7|15289.7|15290.5|15288.5|27
1630015220000|2021-08-26 22:00:20|15290.4|15288.4|15291.4|15289.4|15291.8|15289.8|15290.3|15288.3|33
1630015230000|2021-08-26 22:00:30|15291.5|15289.5|15290.4|15288.4|15291.5|15289.5|15290|15288|15
1630015240000|2021-08-26 22:00:40|15290.8|15288.8|15291|15289|15291.4|15289.4|15290.7|15288.7|7
1630015250000|2021-08-26 22:00:50|15291.3|15289.3|15290.5|15288.5|15291.3|15289.3|15290.5|15288.5|4
1630015260000|2021-08-26 22:01:00|15290.9|15288.9|15290.8|15288.8|15290.9|15288.9|15290.3|15288.3|25
1630015270000|2021-08-26 22:01:10|15290.9|15288.9|15291.3|15289.3|15291.5|15289.5|15290.9|15288.9|8
1630015280000|2021-08-26 22:01:20|15291.4|15289.4|15290.7|15288.7|15291.4|15289.4|15290.7|15288.7|14
1630015290000|2021-08-26 22:01:30|15290.4|15288.4|15289.3|15287.3|15290.7|15288.7|15289.3|15287.3|20
1630015300000|2021-08-26 22:01:40|15288.8|15286.8|15289.5|15287.5|15289.8|15287.8|15288.8|15286.8|14
1630015310000|2021-08-26 22:01:50|15289.4|15287.4|15289.8|15287.8|15289.8|15287.8|15289.4|15287.4|5
1630015320000|2021-08-26 22:02:00|15289.7|15287.7|15290.2|15288.2|15290.2|15288.2|15289.7|15287.7|2
1630015330000|2021-08-26 22:02:10|15289.8|15287.8|15289.9|15287.9|15289.9|15287.9|15289.7|15287.7|7
1630015340000|2021-08-26 22:02:20|15289.8|15287.8|15289.4|15287.4|15289.8|15287.8|15289.4|15287.4|3
1630015350000|2021-08-26 22:02:30|15289.3|15287.3|15288.3|15286.3|15289.3|15287.3|15288.3|15286.3|9
1630015360000|2021-08-26 22:02:40|15288.2|15286.2|15288.7|15286.7|15288.8|15286.8|15287.8|15285.8|14
1630015370000|2021-08-26 22:02:50|15288.4|15286.4|15288.9|15286.9|15289|15287|15288.2|15286.2|5
1630015380000|2021-08-26 22:03:00|15289.2|15287.2|15290|15288|15290|15288|15289.2|15287.2|2
1630015390000|2021-08-26 22:03:10|15289.9|15287.9|15289.7|15287.7|15289.9|15287.9|15289.4|15287.4|9
1630015400000|2021-08-26 22:03:20|15289.4|15287.4|15289.5|15287.5|15289.5|15287.5|15289.3|15287.3|1
1630015410000|2021-08-26 22:03:30|15289.4|15287.4|15289.2|15287.2|15289.4|15287.4|15289|15287|1
1630015420000|2021-08-26 22:03:40|15289|15287|15289|15287|15289|15287|15289|15287|0
1630015430000|2021-08-26 22:03:50|15288.9|15286.9|15288.7|15286.7|15288.9|15286.9|15288.5|15286.5|3
1630015440000|2021-08-26 22:04:00|15288.8|15286.8|15289.2|15287.2|15289.2|15287.2|15288.8|15286.8|8
1630015450000|2021-08-26 22:04:10|15289.3|15287.3|15289.5|15287.5|15289.5|15287.5|15289.2|15287.2|2
1630015460000|2021-08-26 22:04:20|15289.9|15287.9|15289.7|15287.7|15290.2|15288.2|15289.5|15287.5|5
1630015470000|2021-08-26 22:04:30|15289.8|15287.8|15289.9|15287.9|15289.9|15287.9|15289.8|15287.8|3
1630015480000|2021-08-26 22:04:40|15289.8|15287.8|15289.9|15287.9|15289.9|15287.9|15289.7|15287.7|4
1630015490000|2021-08-26 22:04:50|15289.7|15287.7|15289.5|15287.5|15289.9|15287.9|15289.5|15287.5|3
1630015500000|2021-08-26 22:05:00|15289.9|15287.9|15290.3|15288.3|15290.3|15288.3|15289.7|15287.7|2
1630015510000|2021-08-26 22:05:10|15290|15288|15289.9|15287.9|15290|15288|15289.9|15287.9|2
1630015520000|2021-08-26 22:05:20|15290.2|15288.2|15289.8|15287.8|15290.2|15288.2|15289.8|15287.8|3
1630015530000|2021-08-26 22:05:30|15289.9|15287.9|15289.9|15287.9|15289.9|15287.9|15289.9|15287.9|1
1630015540000|2021-08-26 22:05:40|15290.2|15288.2|15290.2|15288.2|15290.2|15288.2|15289.9|15287.9|10
1630015550000|2021-08-26 22:05:50|15290.3|15288.3|15290.4|15288.4|15290.4|15288.4|15290.3|15288.3|2
1630015560000|2021-08-26 22:06:00|15290.8|15288.8|15290.9|15288.9|15290.9|15288.9|15290.7|15288.7|2
1630015570000|2021-08-26 22:06:10|15291.8|15289.8|15291.4|15289.4|15291.8|15289.8|15291.4|15289.4|29
1630015580000|2021-08-26 22:06:20|15291.5|15289.5|15291.7|15289.7|15291.9|15289.9|15291.5|15289.5|8
1630015590000|2021-08-26 22:06:30|15291.8|15289.8|15291.7|15289.7|15291.9|15289.9|15291.7|15289.7|10
1630015600000|2021-08-26 22:06:40|15291.9|15289.9|15291.5|15289.5|15291.9|15289.9|15291.5|15289.5|5
1630015610000|2021-08-26 22:06:50|15291.7|15289.7|15291.9|15289.9|15292.3|15290.3|15291.7|15289.7|18
1630015620000|2021-08-26 22:07:00|15291.8|15289.8|15292|15290|15292|15290|15291.8|15289.8|2
1630015630000|2021-08-26 22:07:10|15291.9|15289.9|15292.2|15290.2|15292.2|15290.2|15291.9|15289.9|3
1630015640000|2021-08-26 22:07:20|15292|15290|15292.8|15290.8|15292.9|15290.9|15292|15290|18
1630015650000|2021-08-26 22:07:30|15293.2|15291.2|15293.4|15291.4|15293.7|15291.7|15293.2|15291.2|17
1630015660000|2021-08-26 22:07:40|15293.5|15291.5|15294|15292|15294|15292|15293.5|15291.5|25
1630015670000|2021-08-26 22:07:50|15294.3|15292.3|15294.7|15292.7|15294.7|15292.7|15294.3|15292.3|34
1630015680000|2021-08-26 22:08:00|15294.4|15292.4|15294|15292|15294.4|15292.4|15294|15292|20
1630015690000|2021-08-26 22:08:10|15294.7|15292.7|15294.8|15292.8|15294.9|15292.9|15294.3|15292.3|40
1630015700000|2021-08-26 22:08:20|15294.7|15292.7|15295.2|15293.2|15295.2|15293.2|15294.7|15292.7|4
1630015710000|2021-08-26 22:08:30|15295.3|15293.3|15295.4|15293.4|15295.4|15293.4|15295.3|15293.3|6
1630015720000|2021-08-26 22:08:40|15295.3|15293.3|15295|15293|15295.4|15293.4|15295|15293|6
1630015730000|2021-08-26 22:08:50|15294.9|15292.9|15295.2|15293.2|15295.3|15293.3|15294.9|15292.9|6
1630015740000|2021-08-26 22:09:00|15294.9|15292.9|15294.8|15292.8|15294.9|15292.9|15294.7|15292.7|11
1630015750000|2021-08-26 22:09:10|15294.7|15292.7|15294.8|15292.8|15294.8|15292.8|15294.7|15292.7|17
1630015760000|2021-08-26 22:09:20|15294.7|15292.7|15294|15292|15294.7|15292.7|15294|15292|16
1630015770000|2021-08-26 22:09:30|15293.8|15291.8|15293.4|15291.4|15293.8|15291.8|15293.4|15291.4|10
1630015780000|2021-08-26 22:09:40|15293.5|15291.5|15293.3|15291.3|15293.5|15291.5|15292.8|15290.8|17
1630015790000|2021-08-26 22:09:50|15293.5|15291.5|15293.4|15291.4|15293.8|15291.8|15293.4|15291.4|8
1630015800000|2021-08-26 22:10:00|15293.5|15291.5|15294.3|15292.3|15294.7|15292.7|15293.5|15291.5|23
1630015810000|2021-08-26 22:10:10|15294.2|15292.2|15294.3|15292.3|15294.5|15292.5|15294.2|15292.2|7
1630015820000|2021-08-26 22:10:20|15294|15292|15294.2|15292.2|15294.3|15292.3|15294|15292|2
1630015830000|2021-08-26 22:10:30|15294.3|15292.3|15294.3|15292.3|15294.3|15292.3|15294.2|15292.2|0
1630015840000|2021-08-26 22:10:40|15294|15292|15294|15292|15294.2|15292.2|15294|15292|2
1630015850000|2021-08-26 22:10:50|15294.2|15292.2|15294.3|15292.3|15294.4|15292.4|15294.2|15292.2|2
1630015860000|2021-08-26 22:11:00|15294.4|15292.4|15293.8|15291.8|15294.4|15292.4|15293.8|15291.8|9
1630015870000|2021-08-26 22:11:10|15293.9|15291.9|15293.5|15291.5|15293.9|15291.9|15293.5|15291.5|4
1630015880000|2021-08-26 22:11:20|15293.7|15291.7|15293.5|15291.5|15293.7|15291.7|15293.4|15291.4|3
1630015890000|2021-08-26 22:11:30|15293.4|15291.4|15293.4|15291.4|15293.4|15291.4|15293.4|15291.4|2
1630015900000|2021-08-26 22:11:40|15292.9|15290.9|15293.2|15291.2|15293.3|15291.3|15292.9|15290.9|24
1630015910000|2021-08-26 22:11:50|15293.3|15291.3|15293.4|15291.4|15293.4|15291.4|15293.3|15291.3|0
1630015920000|2021-08-26 22:12:00|15293.5|15291.5|15293.8|15291.8|15293.8|15291.8|15293.5|15291.5|6
1630015930000|2021-08-26 22:12:10|15293.9|15291.9|15294|15292|15294|15292|15293.8|15291.8|3
1630015940000|2021-08-26 22:12:20|15293.9|15291.9|15294|15292|15294|15292|15293.9|15291.9|1
1630015950000|2021-08-26 22:12:30|15294.2|15292.2|15294.5|15292.5|15294.5|15292.5|15294.2|15292.2|2
1630015960000|2021-08-26 22:12:40|15294.7|15292.7|15295|15293|15295|15293|15294.7|15292.7|12
1630015970000|2021-08-26 22:12:50|||||||||1
1630015980000|2021-08-26 22:13:00|15295.3|15293.3|15295|15293|15295.4|15293.4|15294.9|15292.9|16
1630015990000|2021-08-26 22:13:10|15294.8|15292.8|15294.7|15292.7|15294.8|15292.8|15294.7|15292.7|9
1630016000000|2021-08-26 22:13:20|15294.8|15292.8|15294.8|15292.8|15294.8|15292.8|15294.7|15292.7|1
1630016020000|2021-08-26 22:13:40|15295|15293|15295.2|15293.2|15295.2|15293.2|15294.8|15292.8|10
1630016030000|2021-08-26 22:13:50|15295.4|15293.4|15295.4|15293.4|15295.5|15293.5|15295.4|15293.4|10
1630016040000|2021-08-26 22:14:00|15295.5|15293.5|15295.9|15293.9|15296.3|15294.3|15295.4|15293.4|34
1630016050000|2021-08-26 22:14:10|15295.8|15293.8|15295.8|15293.8|15295.8|15293.8|15295.7|15293.7|1
1630016060000|2021-08-26 22:14:20|15295.9|15293.9|15296.3|15294.3|15296.3|15294.3|15295.9|15293.9|4
1630016070000|2021-08-26 22:14:30|15296|15294|15296.3|15294.3|15296.7|15294.7|15296|15294|15
1630016080000|2021-08-26 22:14:40|15296.4|15294.4|15295.8|15293.8|15296.4|15294.4|15295.8|15293.8|7
1630016090000|2021-08-26 22:14:50|||||||||1
1630016100000|2021-08-26 22:15:00|15296|15294|15296.5|15294.5|15296.5|15294.5|15296|15294|7
1630016110000|2021-08-26 22:15:10|15296.4|15294.4|15295.8|15293.8|15296.4|15294.4|15295.8|15293.8|6
1630016120000|2021-08-26 22:15:20|15295.7|15293.7|15295.5|15293.5|15295.7|15293.7|15295.5|15293.5|2
1630016130000|2021-08-26 22:15:30|15295.4|15293.4|15294.8|15292.8|15295.4|15293.4|15294.3|15292.3|29
1630016140000|2021-08-26 22:15:40|15294.7|15292.7|15294.5|15292.5|15294.9|15292.9|15294.5|15292.5|18
1630016150000|2021-08-26 22:15:50|15295.2|15293.2|15295|15293|15295.2|15293.2|15295|15293|8
1630016160000|2021-08-26 22:16:00|15294.9|15292.9|15294.5|15292.5|15295|15293|15294.5|15292.5|2
1630016170000|2021-08-26 22:16:10|15294.7|15292.7|15294.7|15292.7|15294.8|15292.8|15294.7|15292.7|1
1630016190000|2021-08-26 22:16:30|15294.8|15292.8|15294.8|15292.8|15294.8|15292.8|15294.7|15292.7|4
1630016200000|2021-08-26 22:16:40|15294.7|15292.7|15294.8|15292.8|15294.9|15292.9|15294.7|15292.7|15
1630016210000|2021-08-26 22:16:50|15294.7|15292.7|15294.5|15292.5|15294.9|15292.9|15294.5|15292.5|2
1630016220000|2021-08-26 22:17:00|15294.7|15292.7|15295|15293|15295|15293|15294.5|15292.5|1
1630016230000|2021-08-26 22:17:10|15295.2|15293.2|15295.3|15293.3|15295.4|15293.4|15295.2|15293.2|0
1630016240000|2021-08-26 22:17:20|15295.4|15293.4|15295.2|15293.2|15295.4|15293.4|15295|15293|1
1630016250000|2021-08-26 22:17:30|15295.3|15293.3|15295.3|15293.3|15295.4|15293.4|15295.2|15293.2|2
1630016270000|2021-08-26 22:17:50|15295.2|15293.2|15295.2|15293.2|15295.2|15293.2|15295.2|15293.2|0
1630016280000|2021-08-26 22:18:00|15295.3|15293.3|15295.3|15293.3|15295.4|15293.4|15295.3|15293.3|1
1630016300000|2021-08-26 22:18:20|15295.5|15293.5|15295.8|15293.8|15295.8|15293.8|15295.5|15293.5|5
1630016310000|2021-08-26 22:18:30|15295.9|15293.9|15295.8|15293.8|15295.9|15293.9|15295.8|15293.8|6
1630016320000|2021-08-26 22:18:40|15296|15294|15296|15294|15296.3|15294.3|15296|15294|7
1630016330000|2021-08-26 22:18:50|15296.2|15294.2|15296|15294|15296.3|15294.3|15295.9|15293.9|3
1630016340000|2021-08-26 22:19:00|15296.2|15294.2|15297|15295|15297.2|15295.2|15296.2|15294.2|19
1630016350000|2021-08-26 22:19:10|15296.9|15294.9|15296.7|15294.7|15297.2|15295.2|15296.5|15294.5|25
1630016360000|2021-08-26 22:19:20|15296.8|15294.8|15296.3|15294.3|15296.9|15294.9|15296.3|15294.3|2
1630016370000|2021-08-26 22:19:30|15296.5|15294.5|15296.5|15294.5|15296.8|15294.8|15296.5|15294.5|2
1630016380000|2021-08-26 22:19:40|15297|15295|15296.3|15294.3|15297|15295|15296.3|15294.3|16
1630016390000|2021-08-26 22:19:50|15295.7|15293.7|15295.8|15293.8|15295.8|15293.8|15295.7|15293.7|25
1630016400000|2021-08-26 22:20:00|15295.9|15293.9|15296.3|15294.3|15296.5|15294.5|15295.9|15293.9|2
1630016410000|2021-08-26 22:20:10|15296.5|15294.5|15296.8|15294.8|15296.9|15294.9|15296.5|15294.5|6
1630016420000|2021-08-26 22:20:20|15296.9|15294.9|15296.8|15294.8|15297.2|15295.2|15296.8|15294.8|12
1630016430000|2021-08-26 22:20:30|15297|15295|15297|15295|15297.2|15295.2|15297|15295|2
1630016440000|2021-08-26 22:20:40|15297.2|15295.2|15297.2|15295.2|15297.2|15295.2|15297.2|15295.2|2
1630016450000|2021-08-26 22:20:50|15297|15295|15297.3|15295.3|15297.3|15295.3|15297|15295|1
1630016460000|2021-08-26 22:21:00|15297.2|15295.2|15297|15295|15297.2|15295.2|15296.9|15294.9|13
1630016470000|2021-08-26 22:21:10|15297.3|15295.3|15297.3|15295.3|15297.3|15295.3|15297.3|15295.3|5
1630016480000|2021-08-26 22:21:20|||||||||1
1630016490000|2021-08-26 22:21:30|15297.4|15295.4|15297.5|15295.5|15297.5|15295.5|15297.3|15295.3|7
1630016500000|2021-08-26 22:21:40|15297.4|15295.4|15297.3|15295.3|15297.7|15295.7|15297.3|15295.3|9
1630016510000|2021-08-26 22:21:50|15297.2|15295.2|15296.3|15294.3|15297.2|15295.2|15296.3|15294.3|8
1630016520000|2021-08-26 22:22:00|15296.4|15294.4|15296.9|15294.9|15296.9|15294.9|15296.4|15294.4|5
1630016530000|2021-08-26 22:22:10|15296.8|15294.8|15296.8|15294.8|15297|15295|15296.8|15294.8|0
1630016540000|2021-08-26 22:22:20|15297|15295|15297.3|15295.3|15297.4|15295.4|15297|15295|5
1630016560000|2021-08-26 22:22:40|15297.4|15295.4|15297.4|15295.4|15297.4|15295.4|15297.3|15295.3|1
1630016570000|2021-08-26 22:22:50|15297.3|15295.3|15297.3|15295.3|15297.3|15295.3|15297.3|15295.3|1
1630016580000|2021-08-26 22:23:00|15297.4|15295.4|15297.3|15295.3|15297.4|15295.4|15297.3|15295.3|3
1630016590000|2021-08-26 22:23:10|15297.2|15295.2|15297.3|15295.3|15297.3|15295.3|15297.2|15295.2|1
1630016600000|2021-08-26 22:23:20|15297.4|15295.4|15297.2|15295.2|15297.4|15295.4|15297.2|15295.2|3
1630016610000|2021-08-26 22:23:30|15297.3|15295.3|15296.8|15294.8|15297.3|15295.3|15296.8|15294.8|6
1630016630000|2021-08-26 22:23:50|15295.8|15293.8|15295.8|15293.8|15296.3|15294.3|15295.7|15293.7|18
1630016640000|2021-08-26 22:24:00|15296|15294|15296|15294|15296.2|15294.2|15296|15294|3
1630016660000|2021-08-26 22:24:20|15295.9|15293.9|15295.9|15293.9|15296.2|15294.2|15295.9|15293.9|3
1630016670000|2021-08-26 22:24:30|15295.3|15293.3|15295|15293|15295.3|15293.3|15294.9|15292.9|33
1630016680000|2021-08-26 22:24:40|15294.9|15292.9|15294.3|15292.3|15294.9|15292.9|15294|15292|13
1630016690000|2021-08-26 22:24:50|15294.4|15292.4|15293.5|15291.5|15294.5|15292.5|15293.5|15291.5|10
1630016700000|2021-08-26 22:25:00|15293.4|15291.4|15294|15292|15294.2|15292.2|15293.4|15291.4|26
1630016710000|2021-08-26 22:25:10|15293.9|15291.9|15293.5|15291.5|15294|15292|15293.5|15291.5|3
1630016730000|2021-08-26 22:25:30|15293.7|15291.7|15293.5|15291.5|15293.8|15291.8|15293.2|15291.2|16
1630016740000|2021-08-26 22:25:40|15293.4|15291.4|15293.3|15291.3|15293.5|15291.5|15293.2|15291.2|4
1630016750000|2021-08-26 22:25:50|15293.4|15291.4|15292.8|15290.8|15293.4|15291.4|15292.5|15290.5|26
1630016760000|2021-08-26 22:26:00|15292.9|15290.9|15293.5|15291.5|15293.7|15291.7|15292.9|15290.9|8
1630016770000|2021-08-26 22:26:10|15293.7|15291.7|15294|15292|15294.4|15292.4|15293.5|15291.5|5
1630016780000|2021-08-26 22:26:20|15293.9|15291.9|15293.5|15291.5|15293.9|15291.9|15293.5|15291.5|2
1630016790000|2021-08-26 22:26:30|15293.7|15291.7|15293.5|15291.5|15293.7|15291.7|15293.5|15291.5|1
1630016800000|2021-08-26 22:26:40|15293.4|15291.4|15292.8|15290.8|15293.4|15291.4|15292.8|15290.8|1
1630016810000|2021-08-26 22:26:50|15292.7|15290.7|15292.8|15290.8|15292.9|15290.9|15292.7|15290.7|5
1630016820000|2021-08-26 22:27:00|15292.7|15290.7|15291.9|15289.9|15292.8|15290.8|15291.9|15289.9|8
1630016830000|2021-08-26 22:27:10|15292|15290|15291.7|15289.7|15292.2|15290.2|15291.4|15289.4|25
1630016840000|2021-08-26 22:27:20|15291.5|15289.5|15291.8|15289.8|15292|15290|15291.3|15289.3|12
1630016850000|2021-08-26 22:27:30|15292|15290|15292|15290|15292|15290|15292|15290|5
1630016870000|2021-08-26 22:27:50|15291.9|15289.9|15291|15289|15291.9|15289.9|15291|15289|12
1630016880000|2021-08-26 22:28:00|15291.2|15289.2|15291.8|15289.8|15292|15290|15291.2|15289.2|8
1630016890000|2021-08-26 22:28:10|15291.7|15289.7|15292.5|15290.5|15292.5|15290.5|15291.7|15289.7|6
1630016900000|2021-08-26 22:28:20|15292.3|15290.3|15292.3|15290.3|15292.4|15290.4|15292.3|15290.3|17
1630016910000|2021-08-26 22:28:30|15292.8|15290.8|15292.7|15290.7|15292.8|15290.8|15292.5|15290.5|6
1630016920000|2021-08-26 22:28:40|15292.5|15290.5|15292.8|15290.8|15293|15291|15292.5|15290.5|4
1630016930000|2021-08-26 22:28:50|15292.7|15290.7|15292.8|15290.8|15292.8|15290.8|15292.7|15290.7|1
1630016940000|2021-08-26 22:29:00|15292.9|15290.9|15293|15291|15293|15291|15292.9|15290.9|2
1630016950000|2021-08-26 22:29:10|15292.9|15290.9|15292.4|15290.4|15292.9|15290.9|15292.4|15290.4|4
1630016960000|2021-08-26 22:29:20|15292.7|15290.7|15292.8|15290.8|15292.9|15290.9|15292.7|15290.7|4
1630016970000|2021-08-26 22:29:30|||||||||1
1630016980000|2021-08-26 22:29:40|15292.9|15290.9|15293.5|15291.5|15293.8|15291.8|15292.9|15290.9|9
1630016990000|2021-08-26 22:29:50|15293.7|15291.7|15294|15292|15294.2|15292.2|15293.7|15291.7|6
1630017000000|2021-08-26 22:30:00|15293.9|15291.9|15294.8|15292.8|15294.9|15292.9|15293.9|15291.9|16
1630017010000|2021-08-26 22:30:10|15294.7|15292.7|15294.8|15292.8|15294.8|15292.8|15294.5|15292.5|4
1630017020000|2021-08-26 22:30:20|15294.9|15292.9|15295|15293|15295|15293|15294.8|15292.8|6
1630017030000|2021-08-26 22:30:30|15295.2|15293.2|15295.3|15293.3|15295.4|15293.4|15295.2|15293.2|3
1630017040000|2021-08-26 22:30:40|15295.2|15293.2|15295|15293|15295.3|15293.3|15295|15293|6
1630017050000|2021-08-26 22:30:50|15295.2|15293.2|15295|15293|15295.2|15293.2|15294.7|15292.7|5
1630017060000|2021-08-26 22:31:00|15295.2|15293.2|15294.9|15292.9|15295.2|15293.2|15294.8|15292.8|2
1630017070000|2021-08-26 22:31:10|15295|15293|15295.2|15293.2|15295.3|15293.3|15295|15293|1
1630017080000|2021-08-26 22:31:20|15295|15293|15295|15293|15295|15293|15295|15293|1
1630017090000|2021-08-26 22:31:30|15295.2|15293.2|15294.9|15292.9|15295.2|15293.2|15294.9|15292.9|0
1630017100000|2021-08-26 22:31:40|15295|15293|15294.8|15292.8|15295|15293|15294.8|15292.8|2
1630017110000|2021-08-26 22:31:50|15294.3|15292.3|15294.5|15292.5|15294.5|15292.5|15294|15292|8
1630017120000|2021-08-26 22:32:00|15294.3|15292.3|15294.5|15292.5|15294.5|15292.5|15294.3|15292.3|3
1630017130000|2021-08-26 22:32:10|15294.4|15292.4|15294.5|15292.5|15294.5|15292.5|15294.4|15292.4|0
1630017140000|2021-08-26 22:32:20|15293.8|15291.8|15293.9|15291.9|15294|15292|15293.8|15291.8|5
1630017150000|2021-08-26 22:32:30|15293.8|15291.8|15293.5|15291.5|15293.8|15291.8|15293.5|15291.5|1
1630017160000|2021-08-26 22:32:40|15293.9|15291.9|15293|15291|15294|15292|15293|15291|6
1630017170000|2021-08-26 22:32:50|15292.9|15290.9|15293.2|15291.2|15293.2|15291.2|15292.7|15290.7|6
1630017180000|2021-08-26 22:33:00|15293.3|15291.3|15292.9|15290.9|15293.3|15291.3|15292.9|15290.9|12
1630017190000|2021-08-26 22:33:10|15293|15291|15293|15291|15293|15291|15292.9|15290.9|2
1630017220000|2021-08-26 22:33:40|15292.9|15290.9|15292.5|15290.5|15292.9|15290.9|15292.5|15290.5|2
1630017230000|2021-08-26 22:33:50|15292.4|15290.4|15291.8|15289.8|15292.4|15290.4|15291.7|15289.7|13
1630017240000|2021-08-26 22:34:00|15291.5|15289.5|15291.8|15289.8|15291.8|15289.8|15291.5|15289.5|14
1630017250000|2021-08-26 22:34:10|15291.7|15289.7|15292.5|15290.5|15292.9|15290.9|15291.4|15289.4|16
1630017260000|2021-08-26 22:34:20|15292.4|15290.4|15292.5|15290.5|15292.5|15290.5|15292.3|15290.3|2
1630017270000|2021-08-26 22:34:30|15292.4|15290.4|15292.7|15290.7|15292.8|15290.8|15292.3|15290.3|8
1630017280000|2021-08-26 22:34:40|15292.8|15290.8|15292.9|15290.9|15293|15291|15292.8|15290.8|0
1630017290000|2021-08-26 22:34:50|15292.8|15290.8|15292.8|15290.8|15292.8|15290.8|15292.5|15290.5|6
1630017300000|2021-08-26 22:35:00|15292.7|15290.7|15292|15290|15292.7|15290.7|15291.9|15289.9|11
1630017310000|2021-08-26 22:35:10|15292.2|15290.2|15291.2|15289.2|15292.2|15290.2|15290.9|15288.9|30
1630017320000|2021-08-26 22:35:20|15291.5|15289.5|15291.9|15289.9|15291.9|15289.9|15291.5|15289.5|3
1630017330000|2021-08-26 22:35:30|15291.7|15289.7|15291.9|15289.9|15291.9|15289.9|15291.3|15289.3|5
1630017340000|2021-08-26 22:35:40|15291.8|15289.8|15291.8|15289.8|15291.9|15289.9|15291.8|15289.8|0
1630017350000|2021-08-26 22:35:50|15292|15290|15292.5|15290.5|15292.5|15290.5|15292|15290|7
1630017360000|2021-08-26 22:36:00|15292.7|15290.7|15292.9|15290.9|15293.2|15291.2|15292.5|15290.5|8
1630017370000|2021-08-26 22:36:10|15292.8|15290.8|15293|15291|15293|15291|15292.8|15290.8|0
1630017380000|2021-08-26 22:36:20|||||||||1
1630017400000|2021-08-26 22:36:40|15293.3|15291.3|15293.3|15291.3|15293.3|15291.3|15293.3|15291.3|1
1630017410000|2021-08-26 22:36:50|15293.4|15291.4|15293.5|15291.5|15293.5|15291.5|15293.4|15291.4|9
1630017420000|2021-08-26 22:37:00|15293.4|15291.4|15293|15291|15293.5|15291.5|15293|15291|4
1630017430000|2021-08-26 22:37:10|15293.3|15291.3|15293.3|15291.3|15293.3|15291.3|15293.3|15291.3|1
1630017440000|2021-08-26 22:37:20|15293.4|15291.4|15293.3|15291.3|15293.4|15291.4|15293.3|15291.3|3
1630017450000|2021-08-26 22:37:30|15293.2|15291.2|15292.7|15290.7|15293.2|15291.2|15292.7|15290.7|2
1630017460000|2021-08-26 22:37:40|15292.5|15290.5|15293|15291|15293|15291|15292.5|15290.5|3
1630017480000|2021-08-26 22:38:00|15292.9|15290.9|15292.9|15290.9|15293|15291|15292.8|15290.8|5
1630017490000|2021-08-26 22:38:10|15292.8|15290.8|15292.8|15290.8|15292.8|15290.8|15292.7|15290.7|2
1630017500000|2021-08-26 22:38:20|15292.9|15290.9|15293|15291|15293|15291|15292.9|15290.9|5
1630017510000|2021-08-26 22:38:30|15293.2|15291.2|15294|15292|15294|15292|15293.2|15291.2|8
1630017520000|2021-08-26 22:38:40|15294.2|15292.2|15294.3|15292.3|15294.3|15292.3|15294.2|15292.2|6
1630017530000|2021-08-26 22:38:50|15294|15292|15294.3|15292.3|15294.3|15292.3|15294|15292|7
1630017540000|2021-08-26 22:39:00|15294.5|15292.5|15294.8|15292.8|15294.8|15292.8|15294.5|15292.5|16
1630017560000|2021-08-26 22:39:20|15294.9|15292.9|15295|15293|15295|15293|15294.5|15292.5|7
1630017570000|2021-08-26 22:39:30|15295.2|15293.2|15294.7|15292.7|15295.2|15293.2|15294.5|15292.5|3
1630017580000|2021-08-26 22:39:40|15294.5|15292.5|15294.4|15292.4|15294.5|15292.5|15294.4|15292.4|1
1630017590000|2021-08-26 22:39:50|15294.3|15292.3|15294|15292|15294.3|15292.3|15294|15292|4
1630017600000|2021-08-26 22:40:00|15293.9|15291.9|15293.9|15291.9|15293.9|15291.9|15293.7|15291.7|1
1630017620000|2021-08-26 22:40:20|15294|15292|15294|15292|15294|15292|15294|15292|6
1630017630000|2021-08-26 22:40:30|15293.9|15291.9|15294.2|15292.2|15294.2|15292.2|15293.9|15291.9|1
1630017650000|2021-08-26 22:40:50|15294.3|15292.3|15294.3|15292.3|15294.3|15292.3|15294.2|15292.2|4
1630017660000|2021-08-26 22:41:00|15294.4|15292.4|15294.5|15292.5|15294.5|15292.5|15294.4|15292.4|5
1630017670000|2021-08-26 22:41:10|15294.4|15292.4|15294|15292|15294.4|15292.4|15293.9|15291.9|1
1630017710000|2021-08-26 22:41:50|15293.5|15291.5|15293|15291|15293.5|15291.5|15293|15291|10
1630017720000|2021-08-26 22:42:00|15293.3|15291.3|15293|15291|15293.3|15291.3|15292.8|15290.8|10
1630017730000|2021-08-26 22:42:10|15292.8|15290.8|15292.5|15290.5|15292.8|15290.8|15292.5|15290.5|2
1630017740000|2021-08-26 22:42:20|15292.8|15290.8|15292.8|15290.8|15292.9|15290.9|15292.5|15290.5|3
1630017750000|2021-08-26 22:42:30|15292.7|15290.7|15292.8|15290.8|15293|15291|15292.2|15290.2|12
1630017760000|2021-08-26 22:42:40|15293|15291|15292.8|15290.8|15293|15291|15292.8|15290.8|1
1630017770000|2021-08-26 22:42:50|15292.9|15290.9|15292.7|15290.7|15292.9|15290.9|15292.5|15290.5|2
1630017780000|2021-08-26 22:43:00|15292.3|15290.3|15292.5|15290.5|15292.7|15290.7|15292.3|15290.3|10
1630017790000|2021-08-26 22:43:10|15292.7|15290.7|15292.7|15290.7|15292.7|15290.7|15292.7|15290.7|0
1630017800000|2021-08-26 22:43:20|15292.8|15290.8|15293|15291|15293|15291|15292.8|15290.8|1
1630017810000|2021-08-26 22:43:30|15293.2|15291.2|15293.5|15291.5|15293.7|15291.7|15293.2|15291.2|22
1630017820000|2021-08-26 22:43:40|15293.7|15291.7|15293.5|15291.5|15293.7|15291.7|15293.4|15291.4|3
1630017830000|2021-08-26 22:43:50|15293.7|15291.7|15293.2|15291.2|15293.8|15291.8|15293|15291|4
1630017840000|2021-08-26 22:44:00|15293|15291|15293|15291|15293|15291|15293|15291|0
1630017870000|2021-08-26 22:44:30|||||||||2
1630017900000|2021-08-26 22:45:00|15292.9|15290.9|15292.8|15290.8|15292.9|15290.9|15292.8|15290.8|2
1630017910000|2021-08-26 22:45:10|15292.7|15290.7|15293|15291|15293|15291|15292.7|15290.7|7
1630017920000|2021-08-26 22:45:20|15293.2|15291.2|15293.3|15291.3|15293.3|15291.3|15293.2|15291.2|0
1630017930000|2021-08-26 22:45:30|15293.4|15291.4|15293.4|15291.4|15293.4|15291.4|15293.4|15291.4|0
1630017940000|2021-08-26 22:45:40|15293.5|15291.5|15293.5|15291.5|15293.5|15291.5|15293.5|15291.5|1
1630017950000|2021-08-26 22:45:50|||||||||5
1630017960000|2021-08-26 22:46:00|15293.4|15291.4|15293.3|15291.3|15293.4|15291.4|15293.3|15291.3|3
1630018000000|2021-08-26 22:46:40|15293.4|15291.4|15293.5|15291.5|15293.5|15291.5|15293.4|15291.4|9
1630018010000|2021-08-26 22:46:50|||||||||1
1630018030000|2021-08-26 22:47:10|15293.7|15291.7|15293.5|15291.5|15293.8|15291.8|15293.5|15291.5|6
1630018040000|2021-08-26 22:47:20|15293.3|15291.3|15293.3|15291.3|15293.3|15291.3|15293.3|15291.3|2
1630018050000|2021-08-26 22:47:30|15293.2|15291.2|15293.2|15291.2|15293.2|15291.2|15293.2|15291.2|0
1630018070000|2021-08-26 22:47:50|15292.8|15290.8|15292.3|15290.3|15292.8|15290.8|15292.3|15290.3|13
1630018080000|2021-08-26 22:48:00|15292.2|15290.2|15292.2|15290.2|15292.3|15290.3|15292.2|15290.2|0
1630018090000|2021-08-26 22:48:10|15292.4|15290.4|15292.3|15290.3|15292.4|15290.4|15292.3|15290.3|8
1630018100000|2021-08-26 22:48:20|15292.4|15290.4|15292.3|15290.3|15292.5|15290.5|15292.3|15290.3|13
1630018110000|2021-08-26 22:48:30|15292.4|15290.4|15292.2|15290.2|15292.4|15290.4|15292|15290|7
1630018120000|2021-08-26 22:48:40|15292|15290|15291.9|15289.9|15292.3|15290.3|15291.9|15289.9|1
1630018130000|2021-08-26 22:48:50|15291.8|15289.8|15291.9|15289.9|15291.9|15289.9|15291.8|15289.8|5
1630018140000|2021-08-26 22:49:00|15291.8|15289.8|15292.2|15290.2|15292.2|15290.2|15291.8|15289.8|0
1630018150000|2021-08-26 22:49:10|15291.8|15289.8|15291.8|15289.8|15291.8|15289.8|15291.8|15289.8|3
1630018160000|2021-08-26 22:49:20|15291.9|15289.9|15291.9|15289.9|15291.9|15289.9|15291.9|15289.9|0
1630018170000|2021-08-26 22:49:30|||||||||2
1630018190000|2021-08-26 22:49:50|15292.2|15290.2|15292.7|15290.7|15292.7|15290.7|15292.2|15290.2|19
1630018200000|2021-08-26 22:50:00|15292.8|15290.8|15292.5|15290.5|15292.9|15290.9|15292.5|15290.5|7
1630018210000|2021-08-26 22:50:10|15293.4|15291.4|15293.5|15291.5|15293.5|15291.5|15293.2|15291.2|8
1630018230000|2021-08-26 22:50:30|15293.4|15291.4|15293.5|15291.5|15293.5|15291.5|15293.3|15291.3|2
1630018250000|2021-08-26 22:50:50|15293.7|15291.7|15293.5|15291.5|15293.7|15291.7|15293.5|15291.5|0
1630018260000|2021-08-26 22:51:00|15293.8|15291.8|15293.8|15291.8|15293.8|15291.8|15293.8|15291.8|6
1630018270000|2021-08-26 22:51:10|15293.9|15291.9|15293.7|15291.7|15293.9|15291.9|15293.5|15291.5|2
1630018280000|2021-08-26 22:51:20|15293.5|15291.5|15293.5|15291.5|15293.7|15291.7|15293.5|15291.5|5
1630018300000|2021-08-26 22:51:40|||||||||2
1630018310000|2021-08-26 22:51:50|15293.8|15291.8|15293.5|15291.5|15293.8|15291.8|15293.5|15291.5|4
1630018320000|2021-08-26 22:52:00|15293.7|15291.7|15293.7|15291.7|15293.7|15291.7|15293.5|15291.5|1
1630018330000|2021-08-26 22:52:10|15293.5|15291.5|15293.5|15291.5|15293.5|15291.5|15293.5|15291.5|0
1630018340000|2021-08-26 22:52:20|15293.7|15291.7|15293.7|15291.7|15293.7|15291.7|15293.7|15291.7|1
1630018350000|2021-08-26 22:52:30|15293.5|15291.5|15293.5|15291.5|15293.5|15291.5|15293.5|15291.5|4
1630018380000|2021-08-26 22:53:00|15293.7|15291.7|15293.8|15291.8|15293.8|15291.8|15293.7|15291.7|2
1630018390000|2021-08-26 22:53:10|15293.7|15291.7|15293.7|15291.7|15293.7|15291.7|15293.7|15291.7|0
1630018400000|2021-08-26 22:53:20|15294.2|15292.2|15294.3|15292.3|15294.4|15292.4|15294.2|15292.2|23
1630018410000|2021-08-26 22:53:30|15294.4|15292.4|15294.3|15292.3|15294.7|15292.7|15294.3|15292.3|7
1630018420000|2021-08-26 22:53:40|15294.4|15292.4|15294.2|15292.2|15294.4|15292.4|15294|15292|3
1630018430000|2021-08-26 22:53:50|15294|15292|15293.8|15291.8|15294|15292|15293.7|15291.7|3
1630018440000|2021-08-26 22:54:00|15293.7|15291.7|15293.7|15291.7|15293.8|15291.8|15293.5|15291.5|7
1630018450000|2021-08-26 22:54:10|15293.5|15291.5|15293.5|15291.5|15293.5|15291.5|15293.4|15291.4|3
1630018490000|2021-08-26 22:54:50|15293.7|15291.7|15294|15292|15294|15292|15293.7|15291.7|1
1630018500000|2021-08-26 22:55:00|15294.2|15292.2|15294.5|15292.5|15294.5|15292.5|15294.2|15292.2|10
1630018530000|2021-08-26 22:55:30|15294.4|15292.4|15293.9|15291.9|15294.4|15292.4|15293.9|15291.9|6
1630018540000|2021-08-26 22:55:40|15294|15292|15293.8|15291.8|15294|15292|15293.8|15291.8|0
1630018550000|2021-08-26 22:55:50|15293.7|15291.7|15293.7|15291.7|15293.7|15291.7|15293.7|15291.7|0
1630018560000|2021-08-26 22:56:00|15293.5|15291.5|15293.5|15291.5|15293.8|15291.8|15293.4|15291.4|4
1630018580000|2021-08-26 22:56:20|15293.4|15291.4|15293.3|15291.3|15293.4|15291.4|15293.3|15291.3|1
1630018590000|2021-08-26 22:56:30|15293.2|15291.2|15293.3|15291.3|15293.3|15291.3|15293.2|15291.2|1
1630018610000|2021-08-26 22:56:50|||||||||1
1630018620000|2021-08-26 22:57:00|15293.4|15291.4|15293.5|15291.5|15293.5|15291.5|15293.4|15291.4|0
1630018630000|2021-08-26 22:57:10|15293.7|15291.7|15293.8|15291.8|15293.8|15291.8|15293.7|15291.7|1
1630018640000|2021-08-26 22:57:20|15293.7|15291.7|15293.9|15291.9|15294.2|15292.2|15293.7|15291.7|9
1630018660000|2021-08-26 22:57:40|15293.8|15291.8|15293.8|15291.8|15293.8|15291.8|15293.8|15291.8|1
1630018670000|2021-08-26 22:57:50|15293.7|15291.7|15293.5|15291.5|15293.8|15291.8|15293.5|15291.5|0
1630018680000|2021-08-26 22:58:00|15293.4|15291.4|15293.4|15291.4|15293.4|15291.4|15293.4|15291.4|1
1630018690000|2021-08-26 22:58:10|15293.5|15291.5|15293.5|15291.5|15293.5|15291.5|15293.5|15291.5|0
1630018720000|2021-08-26 22:58:40|15293.7|15291.7|15293.5|15291.5|15293.7|15291.7|15293.5|15291.5|0
1630018730000|2021-08-26 22:58:50|15293.7|15291.7|15293.7|15291.7|15293.7|15291.7|15293.7|15291.7|1
1630018740000|2021-08-26 22:59:00|15293.8|15291.8|15293.8|15291.8|15293.8|15291.8|15293.8|15291.8|2
1630018760000|2021-08-26 22:59:20|15293.7|15291.7|15293.5|15291.5|15293.7|15291.7|15293.5|15291.5|3
1630018780000|2021-08-26 22:59:40|15293.4|15291.4|15293.5|15291.5|15293.5|15291.5|15293.4|15291.4|1
1630018800000|2021-08-26 23:00:00|15293.4|15291.4|15290.8|15288.8|15293.5|15291.5|15290.8|15288.8|47
1630018810000|2021-08-26 23:00:10|15291.2|15289.2|15291.4|15289.4|15292|15290|15290.7|15288.7|40
1630018820000|2021-08-26 23:00:20|15291.3|15289.3|15290.8|15288.8|15291.3|15289.3|15290.8|15288.8|3
1630018830000|2021-08-26 23:00:30|15291.2|15289.2|15291.3|15289.3|15291.3|15289.3|15291.2|15289.2|4
1630018840000|2021-08-26 23:00:40|15291.2|15289.2|15291|15289|15291.2|15289.2|15291|15289|0
1630018850000|2021-08-26 23:00:50|15290.9|15288.9|15290.7|15288.7|15290.9|15288.9|15290.7|15288.7|4
1630018860000|2021-08-26 23:01:00|15290.4|15288.4|15290.3|15288.3|15290.4|15288.4|15289.9|15287.9|26
1630018870000|2021-08-26 23:01:10|15290.7|15288.7|15290.8|15288.8|15290.9|15288.9|15290.7|15288.7|8
1630018880000|2021-08-26 23:01:20|15290.5|15288.5|15290.5|15288.5|15290.5|15288.5|15290.4|15288.4|5
1630018890000|2021-08-26 23:01:30|15290.3|15288.3|15290.5|15288.5|15290.5|15288.5|15290.3|15288.3|13
1630018900000|2021-08-26 23:01:40|15290.4|15288.4|15290|15288|15290.5|15288.5|15290|15288|3
1630018910000|2021-08-26 23:01:50|15289.9|15287.9|15289.5|15287.5|15289.9|15287.9|15289.5|15287.5|8
1630018920000|2021-08-26 23:02:00|15289.4|15287.4|15289.3|15287.3|15289.4|15287.4|15289.2|15287.2|28
1630018930000|2021-08-26 23:02:10|15289.8|15287.8|15290.5|15288.5|15290.5|15288.5|15289.8|15287.8|11
1630018940000|2021-08-26 23:02:20|15290.4|15288.4|15289.8|15287.8|15290.4|15288.4|15289.8|15287.8|1
1630018950000|2021-08-26 23:02:30|15289.9|15287.9|15289.7|15287.7|15289.9|15287.9|15289.7|15287.7|2
1630018960000|2021-08-26 23:02:40|15289.8|15287.8|15290|15288|15290|15288|15289.5|15287.5|5
1630018970000|2021-08-26 23:02:50|15289.8|15287.8|15289.8|15287.8|15289.8|15287.8|15289.8|15287.8|0
1630018980000|2021-08-26 23:03:00|15289.7|15287.7|15289.3|15287.3|15289.7|15287.7|15289.3|15287.3|4
1630018990000|2021-08-26 23:03:10|15289.2|15287.2|15289|15287|15289.2|15287.2|15289|15287|12
1630019000000|2021-08-26 23:03:20|15289.2|15287.2|15289.3|15287.3|15289.3|15287.3|15289|15287|6
1630019010000|2021-08-26 23:03:30|15289.5|15287.5|15289.5|15287.5|15289.5|15287.5|15289.3|15287.3|5
1630019020000|2021-08-26 23:03:40|15289.7|15287.7|15290.3|15288.3|15290.3|15288.3|15289.7|15287.7|15
1630019030000|2021-08-26 23:03:50|15290|15288|15290|15288|15290|15288|15290|15288|0
1630019040000|2021-08-26 23:04:00|15289.8|15287.8|15290.3|15288.3|15290.3|15288.3|15289.8|15287.8|5
1630019060000|2021-08-26 23:04:20|15290.4|15288.4|15290.5|15288.5|15290.5|15288.5|15290.4|15288.4|3
1630019070000|2021-08-26 23:04:30|||||||||1
1630019080000|2021-08-26 23:04:40|15290.4|15288.4|15290.5|15288.5|15290.5|15288.5|15290.4|15288.4|0
1630019090000|2021-08-26 23:04:50|15290.7|15288.7|15290.7|15288.7|15290.7|15288.7|15290.7|15288.7|5
1630019100000|2021-08-26 23:05:00|15290.5|15288.5|15289.3|15287.3|15290.7|15288.7|15289.3|15287.3|13
1630019110000|2021-08-26 23:05:10|15289|15287|15289.2|15287.2|15289.2|15287.2|15289|15287|5
1630019120000|2021-08-26 23:05:20|15289|15287|15289|15287|15289.3|15287.3|15289|15287|6
1630019130000|2021-08-26 23:05:30|15289.2|15287.2|15288.7|15286.7|15289.2|15287.2|15288.7|15286.7|10
1630019140000|2021-08-26 23:05:40|15288.8|15286.8|15288.8|15286.8|15288.9|15286.9|15288.7|15286.7|7
1630019150000|2021-08-26 23:05:50|||||||||2
1630019160000|2021-08-26 23:06:00|15288.7|15286.7|15288.8|15286.8|15288.8|15286.8|15288.7|15286.7|1
1630019170000|2021-08-26 23:06:10|15289.3|15287.3|15289.5|15287.5|15289.5|15287.5|15289.3|15287.3|11
1630019180000|2021-08-26 23:06:20|15289.7|15287.7|15289.8|15287.8|15289.8|15287.8|15289.7|15287.7|3
1630019190000|2021-08-26 23:06:30|15289.7|15287.7|15289.5|15287.5|15289.7|15287.7|15289.5|15287.5|0
1630019200000|2021-08-26 23:06:40|15289.4|15287.4|15289.5|15287.5|15289.5|15287.5|15289.3|15287.3|3
1630019210000|2021-08-26 23:06:50|15290|15288|15290|15288|15290|15288|15290|15288|6
1630019220000|2021-08-26 23:07:00|15289.9|15287.9|15290|15288|15290|15288|15289.9|15287.9|2
1630019230000|2021-08-26 23:07:10|15290.2|15288.2|15290|15288|15290.2|15288.2|15290|15288|1
1630019240000|2021-08-26 23:07:20|15289.9|15287.9|15289.3|15287.3|15289.9|15287.9|15289.3|15287.3|12
1630019250000|2021-08-26 23:07:30|15289.2|15287.2|15288.3|15286.3|15289.2|15287.2|15288.3|15286.3|14
1630019260000|2021-08-26 23:07:40|15288.4|15286.4|15288.7|15286.7|15288.7|15286.7|15288.4|15286.4|2
1630019270000|2021-08-26 23:07:50|15288.4|15286.4|15288.5|15286.5|15288.5|15286.5|15288.4|15286.4|5
1630019280000|2021-08-26 23:08:00|15288.4|15286.4|15288.5|15286.5|15288.5|15286.5|15288.4|15286.4|18
1630019290000|2021-08-26 23:08:10|15288.4|15286.4|15288.5|15286.5|15288.5|15286.5|15288.4|15286.4|2
1630019300000|2021-08-26 23:08:20|15288.4|15286.4|15288.3|15286.3|15288.4|15286.4|15288.3|15286.3|2
1630019310000|2021-08-26 23:08:30|15288.2|15286.2|15288|15286|15288.2|15286.2|15288|15286|16
1630019320000|2021-08-26 23:08:40|15288.3|15286.3|15288|15286|15288.3|15286.3|15288|15286|3
1630019330000|2021-08-26 23:08:50|15287.9|15285.9|15287.3|15285.3|15288|15286|15287.3|15285.3|7
1630019340000|2021-08-26 23:09:00|15287.8|15285.8|15287.9|15285.9|15288|15286|15287.8|15285.8|12
1630019350000|2021-08-26 23:09:10|15287.7|15285.7|15288|15286|15288|15286|15287.7|15285.7|6
1630019360000|2021-08-26 23:09:20|15288.2|15286.2|15288.3|15286.3|15288.3|15286.3|15288|15286|3
1630019370000|2021-08-26 23:09:30|15288.5|15286.5|15288.4|15286.4|15288.5|15286.5|15288.4|15286.4|2
1630019380000|2021-08-26 23:09:40|15288.5|15286.5|15288.3|15286.3|15288.5|15286.5|15288.3|15286.3|0
1630019390000|2021-08-26 23:09:50|15288.4|15286.4|15288.5|15286.5|15288.5|15286.5|15288.4|15286.4|1
1630019400000|2021-08-26 23:10:00|15288.7|15286.7|15289.5|15287.5|15289.5|15287.5|15288.7|15286.7|27
1630019410000|2021-08-26 23:10:10|15289.3|15287.3|15289.3|15287.3|15289.4|15287.4|15289.3|15287.3|3
1630019420000|2021-08-26 23:10:20|15289.4|15287.4|15289|15287|15289.4|15287.4|15288.9|15286.9|6
1630019430000|2021-08-26 23:10:30|15288.9|15286.9|15288.7|15286.7|15288.9|15286.9|15288.5|15286.5|8
1630019440000|2021-08-26 23:10:40|15288.5|15286.5|15288.5|15286.5|15288.5|15286.5|15288.5|15286.5|2
1630019450000|2021-08-26 23:10:50|15288.9|15286.9|15288.9|15286.9|15288.9|15286.9|15288.9|15286.9|5
1630019460000|2021-08-26 23:11:00|15288.7|15286.7|15288.8|15286.8|15288.8|15286.8|15288.4|15286.4|7
1630019470000|2021-08-26 23:11:10|15288.9|15286.9|15289.3|15287.3|15289.3|15287.3|15288.8|15286.8|18
1630019480000|2021-08-26 23:11:20|15289.4|15287.4|15289.5|15287.5|15289.5|15287.5|15289.4|15287.4|0
1630019490000|2021-08-26 23:11:30|||||||||2
1630019500000|2021-08-26 23:11:40|15289.7|15287.7|15289.8|15287.8|15289.8|15287.8|15289.7|15287.7|1
1630019510000|2021-08-26 23:11:50|15289.5|15287.5|15290.2|15288.2|15290.4|15288.4|15289.3|15287.3|8
1630019520000|2021-08-26 23:12:00|15290|15288|15290|15288|15290.3|15288.3|15289.9|15287.9|5
1630019530000|2021-08-26 23:12:10|15290.2|15288.2|15290.3|15288.3|15290.4|15288.4|15290.2|15288.2|0
1630019540000|2021-08-26 23:12:20|15290.2|15288.2|15289.8|15287.8|15290.2|15288.2|15289.8|15287.8|14
1630019550000|2021-08-26 23:12:30|15289.7|15287.7|15289.8|15287.8|15289.8|15287.8|15289.5|15287.5|0
1630019560000|2021-08-26 23:12:40|15289.7|15287.7|15289.3|15287.3|15289.8|15287.8|15289.3|15287.3|9
1630019570000|2021-08-26 23:12:50|15289|15287|15289.5|15287.5|15289.8|15287.8|15289|15287|10
1630019580000|2021-08-26 23:13:00|15289.4|15287.4|15289.3|15287.3|15289.7|15287.7|15289.2|15287.2|2
1630019590000|2021-08-26 23:13:10|15289.4|15287.4|15289.5|15287.5|15289.5|15287.5|15289.3|15287.3|1
1630019600000|2021-08-26 23:13:20|15289.4|15287.4|15289.5|15287.5|15289.7|15287.7|15289.4|15287.4|2
1630019610000|2021-08-26 23:13:30|15289.4|15287.4|15289.3|15287.3|15289.5|15287.5|15289.2|15287.2|0
1630019620000|2021-08-26 23:13:40|15289.2|15287.2|15289.2|15287.2|15289.2|15287.2|15289.2|15287.2|0
1630019630000|2021-08-26 23:13:50|15289|15287|15289|15287|15289|15287|15289|15287|0
1630019640000|2021-08-26 23:14:00|15288.9|15286.9|15289|15287|15289|15287|15288.9|15286.9|0
1630019650000|2021-08-26 23:14:10|15288.9|15286.9|15288.5|15286.5|15288.9|15286.9|15288.5|15286.5|2
1630019660000|2021-08-26 23:14:20|15289.3|15287.3|15289.3|15287.3|15289.5|15287.5|15289.3|15287.3|5
1630019680000|2021-08-26 23:14:40|||||||||1
1630019700000|2021-08-26 23:15:00|15289.2|15287.2|15288.8|15286.8|15289.2|15287.2|15288.8|15286.8|6
1630019710000|2021-08-26 23:15:10|15288.7|15286.7|15288.5|15286.5|15288.7|15286.7|15288.4|15286.4|3
1630019720000|2021-08-26 23:15:20|15288.7|15286.7|15289.3|15287.3|15289.4|15287.4|15288.5|15286.5|3
1630019730000|2021-08-26 23:15:30|15289.4|15287.4|15289.4|15287.4|15289.4|15287.4|15289.4|15287.4|1
1630019740000|2021-08-26 23:15:40|15289.3|15287.3|15290.3|15288.3|15290.3|15288.3|15289.3|15287.3|12
1630019750000|2021-08-26 23:15:50|15290.2|15288.2|15290.3|15288.3|15290.4|15288.4|15290|15288|4
1630019760000|2021-08-26 23:16:00|15290.4|15288.4|15290.3|15288.3|15290.5|15288.5|15290|15288|6
1630019770000|2021-08-26 23:16:10|15290|15288|15289.8|15287.8|15290|15288|15289.8|15287.8|2
1630019780000|2021-08-26 23:16:20|15289.9|15287.9|15290|15288|15290|15288|15289.9|15287.9|0
1630019790000|2021-08-26 23:16:30|15290.2|15288.2|15289.8|15287.8|15290.2|15288.2|15289.8|15287.8|3
1630019800000|2021-08-26 23:16:40|15289.9|15287.9|15290|15288|15290|15288|15289.8|15287.8|1
1630019810000|2021-08-26 23:16:50|15289.8|15287.8|15288.8|15286.8|15289.8|15287.8|15288.8|15286.8|4
1630019820000|2021-08-26 23:17:00|15288.7|15286.7|15288.7|15286.7|15288.8|15286.8|15288.4|15286.4|5
1630019830000|2021-08-26 23:17:10|15288.8|15286.8|15288.8|15286.8|15288.8|15286.8|15288.8|15286.8|1
1630019840000|2021-08-26 23:17:20|15288.7|15286.7|15288.8|15286.8|15288.8|15286.8|15288.7|15286.7|2
1630019850000|2021-08-26 23:17:30|15288.7|15286.7|15288.9|15286.9|15288.9|15286.9|15288.5|15286.5|6
1630019860000|2021-08-26 23:17:40|15289.3|15287.3|15289.8|15287.8|15289.8|15287.8|15289.3|15287.3|8
1630019870000|2021-08-26 23:17:50|15289.9|15287.9|15290.3|15288.3|15290.3|15288.3|15289.9|15287.9|0
1630019880000|2021-08-26 23:18:00|15290.2|15288.2|15289.7|15287.7|15290.2|15288.2|15289.5|15287.5|3
1630019890000|2021-08-26 23:18:10|15289.8|15287.8|15289.5|15287.5|15289.8|15287.8|15289.5|15287.5|1
1630019900000|2021-08-26 23:18:20|15289.4|15287.4|15289.5|15287.5|15289.5|15287.5|15289.4|15287.4|0
1630019910000|2021-08-26 23:18:30|15289.8|15287.8|15289.5|15287.5|15289.8|15287.8|15289.5|15287.5|2
1630019920000|2021-08-26 23:18:40|15289.4|15287.4|15289.3|15287.3|15289.4|15287.4|15289.3|15287.3|0
1630019930000|2021-08-26 23:18:50|||||||||1
1630019940000|2021-08-26 23:19:00|15289.2|15287.2|15289.4|15287.4|15289.4|15287.4|15289|15287|3
1630019950000|2021-08-26 23:19:10|15289.8|15287.8|15289.8|15287.8|15289.8|15287.8|15289.8|15287.8|2
1630019960000|2021-08-26 23:19:20|15289.9|15287.9|15289.9|15287.9|15289.9|15287.9|15289.9|15287.9|0
1630019970000|2021-08-26 23:19:30|15290.3|15288.3|15290.4|15288.4|15290.5|15288.5|15290.3|15288.3|5
1630019980000|2021-08-26 23:19:40|15290.3|15288.3|15290.4|15288.4|15290.5|15288.5|15290.3|15288.3|0
1630019990000|2021-08-26 23:19:50|15290.3|15288.3|15290.3|15288.3|15290.4|15288.4|15290|15288|3
1630020000000|2021-08-26 23:20:00|15290|15288|15290|15288|15290.2|15288.2|15290|15288|0
1630020010000|2021-08-26 23:20:10|15290.2|15288.2|15290.2|15288.2|15290.3|15288.3|15290.2|15288.2|1
1630020020000|2021-08-26 23:20:20|15290.3|15288.3|15290.3|15288.3|15290.3|15288.3|15290.3|15288.3|0
1630020030000|2021-08-26 23:20:30|15290.2|15288.2|15289.8|15287.8|15290.2|15288.2|15289.8|15287.8|3
1630020040000|2021-08-26 23:20:40|15289.7|15287.7|15289.8|15287.8|15289.8|15287.8|15289.7|15287.7|1
1630020050000|2021-08-26 23:20:50|15289.5|15287.5|15289.7|15287.7|15289.7|15287.7|15289.5|15287.5|0
1630020060000|2021-08-26 23:21:00|15289.8|15287.8|15290|15288|15290|15288|15289.8|15287.8|2
1630020070000|2021-08-26 23:21:10|15290.2|15288.2|15290.2|15288.2|15290.2|15288.2|15290.2|15288.2|1
1630020090000|2021-08-26 23:21:30|15290.5|15288.5|15290.8|15288.8|15290.8|15288.8|15290.5|15288.5|11
1630020100000|2021-08-26 23:21:40|15290.4|15288.4|15290.8|15288.8|15290.8|15288.8|15290.4|15288.4|4
1630020110000|2021-08-26 23:21:50|15290.9|15288.9|15290.8|15288.8|15291|15289|15290.5|15288.5|10
1630020120000|2021-08-26 23:22:00|15290.7|15288.7|15290.8|15288.8|15290.8|15288.8|15290.4|15288.4|5
1630020130000|2021-08-26 23:22:10|15290.7|15288.7|15290.4|15288.4|15290.8|15288.8|15290.3|15288.3|8
1630020140000|2021-08-26 23:22:20|15290.5|15288.5|15290.4|15288.4|15290.5|15288.5|15290.3|15288.3|0
1630020160000|2021-08-26 23:22:40|15290.5|15288.5|15290.7|15288.7|15290.8|15288.8|15290.4|15288.4|3
1630020170000|2021-08-26 23:22:50|15290.2|15288.2|15290|15288|15290.2|15288.2|15289.8|15287.8|13
1630020180000|2021-08-26 23:23:00|15290.2|15288.2|15290.8|15288.8|15290.8|15288.8|15290.2|15288.2|3
1630020190000|2021-08-26 23:23:10|15290.9|15288.9|15290.5|15288.5|15291|15289|15290.5|15288.5|6
1630020200000|2021-08-26 23:23:20|15290.7|15288.7|15290.8|15288.8|15290.8|15288.8|15290.7|15288.7|2
1630020210000|2021-08-26 23:23:30|15290.9|15288.9|15291|15289|15291.2|15289.2|15290.9|15288.9|1
1630020220000|2021-08-26 23:23:40|15290.8|15288.8|15290.8|15288.8|15290.8|15288.8|15290.8|15288.8|4
1630020230000|2021-08-26 23:23:50|15290.7|15288.7|15290.5|15288.5|15290.7|15288.7|15290.5|15288.5|2
1630020240000|2021-08-26 23:24:00|15290.3|15288.3|15290.3|15288.3|15290.3|15288.3|15290.3|15288.3|0
1630020250000|2021-08-26 23:24:10|15290.4|15288.4|15290.4|15288.4|15290.4|15288.4|15290.4|15288.4|0
1630020260000|2021-08-26 23:24:20|15290.3|15288.3|15290.3|15288.3|15290.3|15288.3|15290.3|15288.3|0
1630020270000|2021-08-26 23:24:30|15290.4|15288.4|15290.3|15288.3|15290.4|15288.4|15290.3|15288.3|0
1630020280000|2021-08-26 23:24:40|15290.4|15288.4|15290.8|15288.8|15290.8|15288.8|15290.4|15288.4|3
1630020290000|2021-08-26 23:24:50|15291.3|15289.3|15291.3|15289.3|15291.3|15289.3|15291|15289|6
1630020300000|2021-08-26 23:25:00|15291.5|15289.5|15291.5|15289.5|15291.7|15289.7|15291.5|15289.5|7
1630020310000|2021-08-26 23:25:10|15291.7|15289.7|15291.5|15289.5|15291.7|15289.7|15291.5|15289.5|1
1630020320000|2021-08-26 23:25:20|15291.4|15289.4|15291.3|15289.3|15291.5|15289.5|15291.3|15289.3|2
1630020340000|2021-08-26 23:25:40|15291.5|15289.5|15291.3|15289.3|15291.5|15289.5|15291.3|15289.3|4
1630020350000|2021-08-26 23:25:50|15291.4|15289.4|15291.3|15289.3|15291.4|15289.4|15291.3|15289.3|0
1630020360000|2021-08-26 23:26:00|15291.4|15289.4|15291.5|15289.5|15291.5|15289.5|15291.3|15289.3|1
1630020370000|2021-08-26 23:26:10|15291.7|15289.7|15291.9|15289.9|15292|15290|15291.5|15289.5|8
1630020380000|2021-08-26 23:26:20|15291.8|15289.8|15291.8|15289.8|15292|15290|15291.8|15289.8|15
1630020390000|2021-08-26 23:26:30|15291.7|15289.7|15291.8|15289.8|15291.8|15289.8|15291.7|15289.7|2
1630020400000|2021-08-26 23:26:40|15291.9|15289.9|15291.9|15289.9|15291.9|15289.9|15291.9|15289.9|0
1630020410000|2021-08-26 23:26:50|15291.8|15289.8|15291.9|15289.9|15291.9|15289.9|15291.8|15289.8|1
1630020420000|2021-08-26 23:27:00|15291.8|15289.8|15291.8|15289.8|15291.8|15289.8|15291.8|15289.8|3
1630020440000|2021-08-26 23:27:20|15291.9|15289.9|15291.8|15289.8|15291.9|15289.9|15291.8|15289.8|0
1630020450000|2021-08-26 23:27:30|||||||||1
1630020460000|2021-08-26 23:27:40|15291.7|15289.7|15291.8|15289.8|15291.8|15289.8|15291.7|15289.7|0
1630020470000|2021-08-26 23:27:50|15291.7|15289.7|15291.3|15289.3|15291.7|15289.7|15291.2|15289.2|8
1630020480000|2021-08-26 23:28:00|15291.2|15289.2|15291.3|15289.3|15291.3|15289.3|15291.2|15289.2|2
1630020490000|2021-08-26 23:28:10|15291.4|15289.4|15291|15289|15291.4|15289.4|15291|15289|5
1630020500000|2021-08-26 23:28:20|15291.2|15289.2|15291.3|15289.3|15291.3|15289.3|15291.2|15289.2|1
1630020510000|2021-08-26 23:28:30|15291.2|15289.2|15291.3|15289.3|15291.3|15289.3|15291.2|15289.2|0
1630020520000|2021-08-26 23:28:40|15291.2|15289.2|15291.3|15289.3|15291.3|15289.3|15291.2|15289.2|0
1630020540000|2021-08-26 23:29:00|15291.2|15289.2|15291|15289|15291.2|15289.2|15291|15289|1
1630020550000|2021-08-26 23:29:10|15291.2|15289.2|15291|15289|15291.2|15289.2|15291|15289|0
1630020560000|2021-08-26 23:29:20|15291.3|15289.3|15291.5|15289.5|15291.5|15289.5|15291.3|15289.3|5
1630020570000|2021-08-26 23:29:30|15291.8|15289.8|15291.8|15289.8|15292.2|15290.2|15291.8|15289.8|11
1630020580000|2021-08-26 23:29:40|15291.9|15289.9|15291.8|15289.8|15292|15290|15291.8|15289.8|3
1630020590000|2021-08-26 23:29:50|15291.7|15289.7|15291.7|15289.7|15291.7|15289.7|15291.7|15289.7|0
1630020600000|2021-08-26 23:30:00|15291.3|15289.3|15290.5|15288.5|15291.4|15289.4|15290.5|15288.5|5
1630020610000|2021-08-26 23:30:10|15290.7|15288.7|15290.7|15288.7|15290.7|15288.7|15290.4|15288.4|3
1630020620000|2021-08-26 23:30:20|15290.5|15288.5|15290.5|15288.5|15290.5|15288.5|15290.4|15288.4|1
1630020640000|2021-08-26 23:30:40|15290.7|15288.7|15290.4|15288.4|15290.7|15288.7|15290.3|15288.3|2
1630020650000|2021-08-26 23:30:50|15290.3|15288.3|15290.2|15288.2|15290.3|15288.3|15289.5|15287.5|13
1630020670000|2021-08-26 23:31:10|15290|15288|15289.9|15287.9|15290|15288|15289.5|15287.5|6
1630020680000|2021-08-26 23:31:20|15290|15288|15289.9|15287.9|15290|15288|15289.8|15287.8|4
1630020690000|2021-08-26 23:31:30|15289.8|15287.8|15289.8|15287.8|15289.8|15287.8|15289.8|15287.8|1
1630020700000|2021-08-26 23:31:40|15289.9|15287.9|15290.5|15288.5|15290.7|15288.7|15289.8|15287.8|7
1630020710000|2021-08-26 23:31:50|15290.8|15288.8|15290.8|15288.8|15290.8|15288.8|15290.8|15288.8|4
1630020720000|2021-08-26 23:32:00|15290.7|15288.7|15290.5|15288.5|15290.7|15288.7|15290.3|15288.3|2
1630020730000|2021-08-26 23:32:10|15290.4|15288.4|15290.2|15288.2|15290.4|15288.4|15290.2|15288.2|6
1630020740000|2021-08-26 23:32:20|15290|15288|15290|15288|15290.2|15288.2|15290|15288|1
1630020750000|2021-08-26 23:32:30|15289.9|15287.9|15289.8|15287.8|15289.9|15287.9|15289.8|15287.8|1
1630020760000|2021-08-26 23:32:40|||||||||2
1630020770000|2021-08-26 23:32:50|15289.9|15287.9|15289.9|15287.9|15290|15288|15289.9|15287.9|5
1630020780000|2021-08-26 23:33:00|15289.8|15287.8|15290|15288|15290|15288|15289.8|15287.8|2
1630020800000|2021-08-26 23:33:20|15289.9|15287.9|15289.9|15287.9|15289.9|15287.9|15289.9|15287.9|0
1630020810000|2021-08-26 23:33:30|15289.8|15287.8|15289.8|15287.8|15289.8|15287.8|15289.8|15287.8|2
1630020820000|2021-08-26 23:33:40|15289.7|15287.7|15289.5|15287.5|15289.7|15287.7|15289.5|15287.5|0
1630020830000|2021-08-26 23:33:50|15289.7|15287.7|15289.5|15287.5|15289.7|15287.7|15289.5|15287.5|1
1630020840000|2021-08-26 23:34:00|15289.7|15287.7|15289.8|15287.8|15289.9|15287.9|15289.7|15287.7|5
1630020850000|2021-08-26 23:34:10|15289.9|15287.9|15290.8|15288.8|15290.8|15288.8|15289.9|15287.9|25
1630020860000|2021-08-26 23:34:20|15290.7|15288.7|15290.3|15288.3|15290.7|15288.7|15290.2|15288.2|4
1630020870000|2021-08-26 23:34:30|15290.2|15288.2|15290.4|15288.4|15290.4|15288.4|15290.2|15288.2|2
1630020880000|2021-08-26 23:34:40|||||||||1
1630020890000|2021-08-26 23:34:50|15290.3|15288.3|15290.3|15288.3|15290.3|15288.3|15290.3|15288.3|2
1630020900000|2021-08-26 23:35:00|15290.4|15288.4|15290.4|15288.4|15290.4|15288.4|15290.4|15288.4|0
1630020910000|2021-08-26 23:35:10|15290.9|15288.9|15291.3|15289.3|15291.3|15289.3|15290.9|15288.9|10
1630020920000|2021-08-26 23:35:20|15291.2|15289.2|15291.7|15289.7|15291.7|15289.7|15291.2|15289.2|4
1630020930000|2021-08-26 23:35:30|15291.8|15289.8|15291.9|15289.9|15291.9|15289.9|15291.7|15289.7|5
1630020940000|2021-08-26 23:35:40|15291.5|15289.5|15290.5|15288.5|15291.5|15289.5|15290.5|15288.5|23
1630020950000|2021-08-26 23:35:50|15290.4|15288.4|15291|15289|15291|15289|15290.3|15288.3|6
1630020960000|2021-08-26 23:36:00|15290|15288|15290|15288|15290.2|15288.2|15290|15288|23
1630020970000|2021-08-26 23:36:10|15289.9|15287.9|15290.9|15288.9|15290.9|15288.9|15289.9|15287.9|7
1630020980000|2021-08-26 23:36:20|15291|15289|15290.5|15288.5|15291.2|15289.2|15289.9|15287.9|32
1630020990000|2021-08-26 23:36:30|15290.4|15288.4|15290.4|15288.4|15290.5|15288.5|15290.3|15288.3|0
1630021000000|2021-08-26 23:36:40|15289.8|15287.8|15289.8|15287.8|15289.9|15287.9|15289.5|15287.5|9
1630021010000|2021-08-26 23:36:50|15289.9|15287.9|15289.8|15287.8|15289.9|15287.9|15289.8|15287.8|3
1630021020000|2021-08-26 23:37:00|15289.9|15287.9|15290|15288|15290|15288|15289.9|15287.9|1
1630021030000|2021-08-26 23:37:10|15289.9|15287.9|15290.2|15288.2|15290.3|15288.3|15289.4|15287.4|25
1630021040000|2021-08-26 23:37:20|15290|15288|15290|15288|15290.3|15288.3|15289.5|15287.5|5
1630021050000|2021-08-26 23:37:30|15290.2|15288.2|15289.5|15287.5|15290.2|15288.2|15289.5|15287.5|3
1630021060000|2021-08-26 23:37:40|15289.7|15287.7|15290.8|15288.8|15290.8|15288.8|15289.5|15287.5|9
1630021070000|2021-08-26 23:37:50|15290.7|15288.7|15290.5|15288.5|15290.7|15288.7|15290.4|15288.4|2
1630021080000|2021-08-26 23:38:00|15290.4|15288.4|15290.3|15288.3|15290.5|15288.5|15290.3|15288.3|0
1630021090000|2021-08-26 23:38:10|15290.2|15288.2|15290.3|15288.3|15290.3|15288.3|15290.2|15288.2|6
1630021100000|2021-08-26 23:38:20|15290.4|15288.4|15290.3|15288.3|15290.4|15288.4|15290.3|15288.3|0
1630021110000|2021-08-26 23:38:30|15290.2|15288.2|15290|15288|15290.2|15288.2|15290|15288|0
1630021120000|2021-08-26 23:38:40|15290.3|15288.3|15289.5|15287.5|15290.3|15288.3|15289.5|15287.5|3
1630021130000|2021-08-26 23:38:50|15289.7|15287.7|15290.3|15288.3|15290.3|15288.3|15289.7|15287.7|6
1630021140000|2021-08-26 23:39:00|15290.4|15288.4|15290.4|15288.4|15290.4|15288.4|15290.3|15288.3|1
1630021150000|2021-08-26 23:39:10|15290.5|15288.5|15290.5|15288.5|15290.5|15288.5|15290.3|15288.3|0
1630021170000|2021-08-26 23:39:30|15290.4|15288.4|15290.8|15288.8|15290.8|15288.8|15290.4|15288.4|9
1630021180000|2021-08-26 23:39:40|15290.7|15288.7|15290.5|15288.5|15290.7|15288.7|15290.5|15288.5|0
1630021190000|2021-08-26 23:39:50|15290.4|15288.4|15290.3|15288.3|15290.4|15288.4|15289.8|15287.8|25
1630021200000|2021-08-26 23:40:00|15290.4|15288.4|15289.5|15287.5|15290.4|15288.4|15289.5|15287.5|4
1630021210000|2021-08-26 23:40:10|15289.7|15287.7|15289.8|15287.8|15289.8|15287.8|15289.7|15287.7|0
1630021220000|2021-08-26 23:40:20|15289.7|15287.7|15289.8|15287.8|15290.2|15288.2|15289.5|15287.5|3
1630021230000|2021-08-26 23:40:30|15289.7|15287.7|15289.8|15287.8|15289.8|15287.8|15289.4|15287.4|7
1630021240000|2021-08-26 23:40:40|15289.9|15287.9|15289.3|15287.3|15289.9|15287.9|15289.3|15287.3|1
1630021250000|2021-08-26 23:40:50|15289|15287|15289.3|15287.3|15289.3|15287.3|15289|15287|26
1630021260000|2021-08-26 23:41:00|15289.4|15287.4|15288.5|15286.5|15289.7|15287.7|15288.2|15286.2|32
1630021270000|2021-08-26 23:41:10|15288.4|15286.4|15288.2|15286.2|15288.8|15286.8|15288.2|15286.2|7
1630021280000|2021-08-26 23:41:20|15288|15286|15288|15286|15288|15286|15287.8|15285.8|20
1630021290000|2021-08-26 23:41:30|15287.7|15285.7|15287.4|15285.4|15287.7|15285.7|15287|15285|18
1630021300000|2021-08-26 23:41:40|15287.5|15285.5|15287.2|15285.2|15287.8|15285.8|15287|15285|9
1630021310000|2021-08-26 23:41:50|15287.3|15285.3|15287.3|15285.3|15287.4|15285.4|15287|15285|12
1630021320000|2021-08-26 23:42:00|15287.2|15285.2|15287.3|15285.3|15287.8|15285.8|15287.2|15285.2|19
1630021330000|2021-08-26 23:42:10|15287|15285|15286.3|15284.3|15287|15285|15286.2|15284.2|42
1630021340000|2021-08-26 23:42:20|15286.4|15284.4|15286|15284|15287|15285|15286|15284|54
1630021350000|2021-08-26 23:42:30|15286.2|15284.2|15285.8|15283.8|15286.3|15284.3|15285.8|15283.8|2
1630021360000|2021-08-26 23:42:40|15285.7|15283.7|15285.8|15283.8|15285.8|15283.8|15285.7|15283.7|7
1630021370000|2021-08-26 23:42:50|15285.9|15283.9|15285.8|15283.8|15285.9|15283.9|15285.7|15283.7|3
1630021380000|2021-08-26 23:43:00|15286.2|15284.2|15285.8|15283.8|15286.5|15284.5|15285.7|15283.7|30
1630021390000|2021-08-26 23:43:10|||||||||2
1630021400000|2021-08-26 23:43:20|15285.7|15283.7|15285.9|15283.9|15286|15284|15285.7|15283.7|2
1630021410000|2021-08-26 23:43:30|15285.7|15283.7|15285.5|15283.5|15285.8|15283.8|15285.5|15283.5|6
1630021420000|2021-08-26 23:43:40|15285.7|15283.7|15285.5|15283.5|15285.8|15283.8|15285.5|15283.5|4
1630021430000|2021-08-26 23:43:50|15285.4|15283.4|15285.4|15283.4|15285.5|15283.5|15285.3|15283.3|9
1630021440000|2021-08-26 23:44:00|15285.5|15283.5|15285.2|15283.2|15285.5|15283.5|15285.2|15283.2|2
1630021450000|2021-08-26 23:44:10|15285|15283|15286.5|15284.5|15286.5|15284.5|15284.9|15282.9|22
1630021460000|2021-08-26 23:44:20|15286.7|15284.7|15286|15284|15286.7|15284.7|15285.9|15283.9|9
1630021470000|2021-08-26 23:44:30|15285.9|15283.9|15285.8|15283.8|15286|15284|15285.7|15283.7|1
1630021480000|2021-08-26 23:44:40|15285.7|15283.7|15286|15284|15286.3|15284.3|15285.7|15283.7|3
1630021490000|2021-08-26 23:44:50|15286.2|15284.2|15286.3|15284.3|15286.4|15284.4|15286.2|15284.2|4
1630021500000|2021-08-26 23:45:00|15286.4|15284.4|15286.3|15284.3|15286.4|15284.4|15285.7|15283.7|2
1630021510000|2021-08-26 23:45:10|15286.4|15284.4|15286.3|15284.3|15286.4|15284.4|15286.3|15284.3|0
1630021520000|2021-08-26 23:45:20|15286.4|15284.4|15286.5|15284.5|15286.7|15284.7|15286.3|15284.3|5
1630021530000|2021-08-26 23:45:30|15286.7|15284.7|15286.8|15284.8|15287.3|15285.3|15286.5|15284.5|14
1630021540000|2021-08-26 23:45:40|15286.9|15284.9|15286.8|15284.8|15286.9|15284.9|15286.5|15284.5|8
1630021550000|2021-08-26 23:45:50|15286.7|15284.7|15286.5|15284.5|15286.8|15284.8|15286.3|15284.3|3
1630021560000|2021-08-26 23:46:00|15286.4|15284.4|15286.7|15284.7|15286.8|15284.8|15286.4|15284.4|2
1630021570000|2021-08-26 23:46:10|15286.8|15284.8|15287.3|15285.3|15287.5|15285.5|15286.7|15284.7|12
1630021580000|2021-08-26 23:46:20|15287|15285|15286.3|15284.3|15287.3|15285.3|15286.3|15284.3|2
1630021590000|2021-08-26 23:46:30|15286.4|15284.4|15285.8|15283.8|15286.5|15284.5|15285.8|15283.8|4
1630021600000|2021-08-26 23:46:40|15285.7|15283.7|15286.3|15284.3|15286.3|15284.3|15285.5|15283.5|9
1630021610000|2021-08-26 23:46:50|15286.4|15284.4|15286|15284|15286.5|15284.5|15286|15284|8
1630021620000|2021-08-26 23:47:00|15286.2|15284.2|15286|15284|15286.5|15284.5|15286|15284|5
1630021630000|2021-08-26 23:47:10|15285.9|15283.9|15285.7|15283.7|15285.9|15283.9|15285.5|15283.5|2
1630021640000|2021-08-26 23:47:20|15285.5|15283.5|15285.3|15283.3|15285.8|15283.8|15285.3|15283.3|4
1630021650000|2021-08-26 23:47:30|15285.2|15283.2|15284.4|15282.4|15285.2|15283.2|15284.3|15282.3|23
1630021660000|2021-08-26 23:47:40|15284.3|15282.3|15284.2|15282.2|15284.4|15282.4|15284|15282|19
1630021670000|2021-08-26 23:47:50|15284.3|15282.3|15284.5|15282.5|15284.8|15282.8|15284|15282|12
1630021680000|2021-08-26 23:48:00|15284.8|15282.8|15284.8|15282.8|15285|15283|15284.7|15282.7|11
1630021690000|2021-08-26 23:48:10|15284.5|15282.5|15285.3|15283.3|15285.3|15283.3|15284.5|15282.5|15
1630021700000|2021-08-26 23:48:20|15285.2|15283.2|15284.9|15282.9|15285.3|15283.3|15284.9|15282.9|1
1630021710000|2021-08-26 23:48:30|15285.2|15283.2|15283.3|15281.3|15285.2|15283.2|15283.3|15281.3|40
1630021720000|2021-08-26 23:48:40|15283.5|15281.5|15283.5|15281.5|15283.5|15281.5|15283.5|15281.5|6
1630021730000|2021-08-26 23:48:50|15283.4|15281.4|15283.9|15281.9|15283.9|15281.9|15283.4|15281.4|21
1630021740000|2021-08-26 23:49:00|15283.8|15281.8|15283.8|15281.8|15283.8|15281.8|15283.4|15281.4|23
1630021750000|2021-08-26 23:49:10|15283.7|15281.7|15283.8|15281.8|15283.9|15281.9|15283.4|15281.4|9
1630021760000|2021-08-26 23:49:20|15283.7|15281.7|15283.8|15281.8|15283.8|15281.8|15283.5|15281.5|3
1630021770000|2021-08-26 23:49:30|15283.7|15281.7|15283.7|15281.7|15283.8|15281.8|15283.7|15281.7|1
1630021780000|2021-08-26 23:49:40|15283.5|15281.5|15283.2|15281.2|15283.5|15281.5|15283.2|15281.2|6
1630021790000|2021-08-26 23:49:50|15283.3|15281.3|15282.8|15280.8|15283.3|15281.3|15282.8|15280.8|12
1630021800000|2021-08-26 23:50:00|15282.9|15280.9|15283.5|15281.5|15283.8|15281.8|15282.8|15280.8|18
1630021810000|2021-08-26 23:50:10|15283.7|15281.7|15281.8|15279.8|15283.8|15281.8|15281.5|15279.5|63
1630021820000|2021-08-26 23:50:20|15282.5|15280.5|15282.7|15280.7|15282.8|15280.8|15282.3|15280.3|6
1630021830000|2021-08-26 23:50:30|15282.4|15280.4|15281.8|15279.8|15282.4|15280.4|15281.7|15279.7|6
1630021840000|2021-08-26 23:50:40|15281.7|15279.7|15281|15279|15281.8|15279.8|15280.9|15278.9|27
1630021850000|2021-08-26 23:50:50|15281.2|15279.2|15280.8|15278.8|15281.7|15279.7|15280.8|15278.8|12
1630021860000|2021-08-26 23:51:00|15280.7|15278.7|15280.2|15278.2|15280.8|15278.8|15279.3|15277.3|72
1630021870000|2021-08-26 23:51:10|15280.3|15278.3|15280.5|15278.5|15281|15279|15280.2|15278.2|16
1630021880000|2021-08-26 23:51:20|15280.4|15278.4|15281|15279|15281|15279|15279.8|15277.8|23
1630021890000|2021-08-26 23:51:30|15280.8|15278.8|15280.5|15278.5|15281.3|15279.3|15280.5|15278.5|13
1630021900000|2021-08-26 23:51:40|15280.4|15278.4|15281.3|15279.3|15281.3|15279.3|15280.4|15278.4|11
1630021910000|2021-08-26 23:51:50|15281.4|15279.4|15281.5|15279.5|15281.5|15279.5|15281|15279|7
1630021920000|2021-08-26 23:52:00|15281.4|15279.4|15281.5|15279.5|15281.7|15279.7|15281.4|15279.4|4
1630021930000|2021-08-26 23:52:10|15281.7|15279.7|15282.5|15280.5|15282.8|15280.8|15281.7|15279.7|29
1630021940000|2021-08-26 23:52:20|15282.8|15280.8|15282.3|15280.3|15282.8|15280.8|15282.2|15280.2|9
1630021950000|2021-08-26 23:52:30|15282.2|15280.2|15282.5|15280.5|15282.8|15280.8|15282.2|15280.2|5
1630021960000|2021-08-26 23:52:40|15282.8|15280.8|15282.8|15280.8|15282.8|15280.8|15282.8|15280.8|2
1630021970000|2021-08-26 23:52:50|15282.9|15280.9|15282.8|15280.8|15282.9|15280.9|15282.7|15280.7|3
1630021980000|2021-08-26 23:53:00|15283.4|15281.4|15285|15283|15285.2|15283.2|15283.3|15281.3|76
1630021990000|2021-08-26 23:53:10|15285.3|15283.3|15284.8|15282.8|15285.8|15283.8|15284.7|15282.7|21
1630022000000|2021-08-26 23:53:20|15285|15283|15285|15283|15285.7|15283.7|15285|15283|7
1630022010000|2021-08-26 23:53:30|15285.2|15283.2|15284.8|15282.8|15285.2|15283.2|15284.5|15282.5|8
1630022020000|2021-08-26 23:53:40|15284.7|15282.7|15284|15282|15284.7|15282.7|15284|15282|8
1630022030000|2021-08-26 23:53:50|15283.9|15281.9|15284|15282|15284.3|15282.3|15283.5|15281.5|3
1630022040000|2021-08-26 23:54:00|15284.2|15282.2|15284.5|15282.5|15284.5|15282.5|15284.2|15282.2|0
1630022050000|2021-08-26 23:54:10|15284.7|15282.7|15284.8|15282.8|15284.8|15282.8|15284.7|15282.7|0
1630022060000|2021-08-26 23:54:20|15284.7|15282.7|15285.2|15283.2|15285.3|15283.3|15284.3|15282.3|16
1630022070000|2021-08-26 23:54:30|15284.9|15282.9|15285|15283|15285|15283|15284.9|15282.9|2
1630022080000|2021-08-26 23:54:40|15284.9|15282.9|15284.8|15282.8|15285.3|15283.3|15284.8|15282.8|4
1630022090000|2021-08-26 23:54:50|15284.9|15282.9|15285|15283|15285.2|15283.2|15284.9|15282.9|3
1630022100000|2021-08-26 23:55:00|15285.2|15283.2|15285.4|15283.4|15285.5|15283.5|15285|15283|1
1630022110000|2021-08-26 23:55:10|15285.5|15283.5|15285.4|15283.4|15285.7|15283.7|15285.3|15283.3|10
1630022120000|2021-08-26 23:55:20|15285.3|15283.3|15285.7|15283.7|15285.7|15283.7|15285.2|15283.2|17
1630022130000|2021-08-26 23:55:30|15285.5|15283.5|15285.4|15283.4|15285.5|15283.5|15285.4|15283.4|5
1630022140000|2021-08-26 23:55:40|15285.5|15283.5|15285.7|15283.7|15285.7|15283.7|15285.5|15283.5|4
1630022150000|2021-08-26 23:55:50|15285.5|15283.5|15285.2|15283.2|15285.5|15283.5|15285|15283|7
1630022160000|2021-08-26 23:56:00|15285.3|15283.3|15285.3|15283.3|15285.4|15283.4|15285|15283|6
1630022170000|2021-08-26 23:56:10|15285.4|15283.4|15285.3|15283.3|15285.7|15283.7|15285.2|15283.2|7
1630022180000|2021-08-26 23:56:20|15285.2|15283.2|15284.9|15282.9|15285.3|15283.3|15284.9|15282.9|3
1630022190000|2021-08-26 23:56:30|15284.8|15282.8|15284.3|15282.3|15284.8|15282.8|15284.3|15282.3|5
1630022200000|2021-08-26 23:56:40|15284.4|15282.4|15284.5|15282.5|15284.5|15282.5|15284.2|15282.2|4
1630022210000|2021-08-26 23:56:50|15284|15282|15284.5|15282.5|15284.5|15282.5|15284|15282|7
1630022220000|2021-08-26 23:57:00|15284.4|15282.4|15284.3|15282.3|15284.4|15282.4|15284.2|15282.2|4
1630022230000|2021-08-26 23:57:10|15284.2|15282.2|15284.3|15282.3|15284.3|15282.3|15284.2|15282.2|0
1630022240000|2021-08-26 23:57:20|15284.4|15282.4|15284.5|15282.5|15284.5|15282.5|15284.4|15282.4|3
1630022250000|2021-08-26 23:57:30|15284.4|15282.4|15285.3|15283.3|15285.5|15283.5|15284.4|15282.4|11
1630022260000|2021-08-26 23:57:40|15285.4|15283.4|15285.3|15283.3|15285.5|15283.5|15285.2|15283.2|6
1630022270000|2021-08-26 23:57:50|15285.4|15283.4|15285.2|15283.2|15285.4|15283.4|15285|15283|8
1630022280000|2021-08-26 23:58:00|15285|15283|15284.3|15282.3|15285|15283|15284.3|15282.3|8
1630022290000|2021-08-26 23:58:10|15284.4|15282.4|15284.4|15282.4|15284.4|15282.4|15284.4|15282.4|0
1630022300000|2021-08-26 23:58:20|15284.5|15282.5|15284.7|15282.7|15284.7|15282.7|15284.3|15282.3|5
1630022310000|2021-08-26 23:58:30|15284.8|15282.8|15284.8|15282.8|15284.9|15282.9|15284.7|15282.7|1
1630022320000|2021-08-26 23:58:40|15284.7|15282.7|15284.5|15282.5|15284.9|15282.9|15284.4|15282.4|8
1630022330000|2021-08-26 23:58:50|15284.7|15282.7|15284.8|15282.8|15284.8|15282.8|15284.7|15282.7|5
1630022340000|2021-08-26 23:59:00|15284.7|15282.7|15285.5|15283.5|15285.5|15283.5|15284.7|15282.7|8
1630022350000|2021-08-26 23:59:10|15285.4|15283.4|15285.5|15283.5|15285.7|15283.7|15285.4|15283.4|6
1630022360000|2021-08-26 23:59:20|15285.7|15283.7|15284.8|15282.8|15285.7|15283.7|15284.8|15282.8|3
1630022370000|2021-08-26 23:59:30|15284.9|15282.9|15284.8|15282.8|15284.9|15282.9|15284.8|15282.8|2
1630022380000|2021-08-26 23:59:40|15284.5|15282.5|15284.3|15282.3|15284.5|15282.5|15284.3|15282.3|1
1630022390000|2021-08-26 23:59:50|15284.2|15282.2|15284.2|15282.2|15285|15283|15284|15282|3
1630022400000|2021-08-27 00:00:00|15284|15282|15284.8|15282.8|15284.8|15282.8|15281.9|15279.9|51
1630022410000|2021-08-27 00:00:10|15284.7|15282.7|15284|15282|15285.2|15283.2|15284|15282|9
1630022420000|2021-08-27 00:00:20|15284.2|15282.2|15284.5|15282.5|15284.9|15282.9|15283.9|15281.9|8
1630022430000|2021-08-27 00:00:30|15284.4|15282.4|15284.2|15282.2|15284.9|15282.9|15284.2|15282.2|5
1630022440000|2021-08-27 00:00:40|15284.3|15282.3|15279.5|15277.5|15284.3|15282.3|15279.3|15277.3|60
1630022450000|2021-08-27 00:00:50|15279.4|15277.4|15277.8|15275.8|15279.4|15277.4|15276.7|15274.7|100
1630022460000|2021-08-27 00:01:00|15277.7|15275.7|15277.3|15275.3|15277.7|15275.7|15275.2|15273.2|94
1630022470000|2021-08-27 00:01:10|15277|15275|15278.8|15276.8|15279|15277|15277|15275|37
1630022480000|2021-08-27 00:01:20|15278.9|15276.9|15278.7|15276.7|15279.5|15277.5|15278.3|15276.3|20
1630022490000|2021-08-27 00:01:30|15278.3|15276.3|15280.2|15278.2|15280.5|15278.5|15278.3|15276.3|70
1630022500000|2021-08-27 00:01:40|15280.3|15278.3|15282.7|15280.7|15283|15281|15280.3|15278.3|22
1630022510000|2021-08-27 00:01:50|15282.5|15280.5|15284.9|15282.9|15285.3|15283.3|15282.4|15280.4|31
1630022520000|2021-08-27 00:02:00|15284.8|15282.8|15284.3|15282.3|15285.5|15283.5|15283.8|15281.8|30
1630022530000|2021-08-27 00:02:10|15284.2|15282.2|15283.9|15281.9|15284.3|15282.3|15283.5|15281.5|11
1630022540000|2021-08-27 00:02:20|15283.8|15281.8|15282.2|15280.2|15284|15282|15282|15280|14
1630022550000|2021-08-27 00:02:30|15282|15280|15281.2|15279.2|15282.3|15280.3|15281.2|15279.2|9
1630022560000|2021-08-27 00:02:40|15281|15279|15280.8|15278.8|15281.5|15279.5|15280.4|15278.4|16
1630022570000|2021-08-27 00:02:50|15280.9|15278.9|15281.8|15279.8|15282.3|15280.3|15280.9|15278.9|12
1630022580000|2021-08-27 00:03:00|15281.5|15279.5|15281.3|15279.3|15281.7|15279.7|15280.4|15278.4|21
1630022590000|2021-08-27 00:03:10|15281.2|15279.2|15280.7|15278.7|15281.4|15279.4|15280.5|15278.5|3
1630022600000|2021-08-27 00:03:20|15280.8|15278.8|15281.2|15279.2|15281.2|15279.2|15280.5|15278.5|8
1630022610000|2021-08-27 00:03:30|15281|15279|15281|15279|15281.2|15279.2|15280.5|15278.5|3
1630022620000|2021-08-27 00:03:40|15281.2|15279.2|15280.4|15278.4|15281.2|15279.2|15280.4|15278.4|5
1630022630000|2021-08-27 00:03:50|15280.5|15278.5|15281.5|15279.5|15281.5|15279.5|15280.5|15278.5|3
1630022640000|2021-08-27 00:04:00|15281.7|15279.7|15282.3|15280.3|15282.5|15280.5|15281.5|15279.5|11
1630022650000|2021-08-27 00:04:10|15282.4|15280.4|15282.8|15280.8|15282.8|15280.8|15281.7|15279.7|9
1630022660000|2021-08-27 00:04:20|15282.9|15280.9|15282.7|15280.7|15283.9|15281.9|15282.4|15280.4|33
1630022670000|2021-08-27 00:04:30|15283.2|15281.2|15283.5|15281.5|15283.5|15281.5|15283|15281|13
1630022680000|2021-08-27 00:04:40|15283.4|15281.4|15282.2|15280.2|15283.4|15281.4|15282.2|15280.2|5
1630022690000|2021-08-27 00:04:50|15282.4|15280.4|15282.8|15280.8|15282.8|15280.8|15282.3|15280.3|2
1630022700000|2021-08-27 00:05:00|15283.5|15281.5|15284.4|15282.4|15284.4|15282.4|15283.5|15281.5|22
1630022710000|2021-08-27 00:05:10|15284.3|15282.3|15283.7|15281.7|15284.5|15282.5|15283.5|15281.5|13
1630022720000|2021-08-27 00:05:20|15283.9|15281.9|15283.8|15281.8|15284|15282|15283.5|15281.5|6
1630022730000|2021-08-27 00:05:30|15283.7|15281.7|15284|15282|15284|15282|15283.7|15281.7|1
1630022740000|2021-08-27 00:05:40|15284.2|15282.2|15284.5|15282.5|15284.5|15282.5|15283.7|15281.7|8
1630022750000|2021-08-27 00:05:50|15284.4|15282.4|15283.7|15281.7|15284.8|15282.8|15283.7|15281.7|6
1630022760000|2021-08-27 00:06:00|15283.8|15281.8|15283.3|15281.3|15283.8|15281.8|15283|15281|15
1630022770000|2021-08-27 00:06:10|15283.2|15281.2|15283.5|15281.5|15284.2|15282.2|15282.9|15280.9|3
1630022780000|2021-08-27 00:06:20|15283.4|15281.4|15283.3|15281.3|15283.8|15281.8|15283.3|15281.3|3
1630022790000|2021-08-27 00:06:30|15283.2|15281.2|15283.3|15281.3|15283.4|15281.4|15282.5|15280.5|7
1630022800000|2021-08-27 00:06:40|15283.5|15281.5|15283.8|15281.8|15283.8|15281.8|15283.5|15281.5|9
1630022810000|2021-08-27 00:06:50|15283.9|15281.9|15285|15283|15285.4|15283.4|15283.9|15281.9|20
1630022820000|2021-08-27 00:07:00|15285.3|15283.3|15285.5|15283.5|15285.9|15283.9|15284.8|15282.8|29
1630022830000|2021-08-27 00:07:10|15285.7|15283.7|15286|15284|15286.3|15284.3|15285.5|15283.5|19
1630022840000|2021-08-27 00:07:20|15285.9|15283.9|15284.3|15282.3|15285.9|15283.9|15284.3|15282.3|7
1630022850000|2021-08-27 00:07:30|15284.2|15282.2|15283.8|15281.8|15284.4|15282.4|15283.4|15281.4|7
1630022860000|2021-08-27 00:07:40|15283.7|15281.7|15283.2|15281.2|15283.7|15281.7|15283|15281|4
1630022870000|2021-08-27 00:07:50|15283|15281|15282.2|15280.2|15283.2|15281.2|15282|15280|32
1630022880000|2021-08-27 00:08:00|15282.3|15280.3|15280.9|15278.9|15282.3|15280.3|15280.7|15278.7|41
1630022890000|2021-08-27 00:08:10|15281|15279|15281.7|15279.7|15281.9|15279.9|15280.9|15278.9|6
1630022900000|2021-08-27 00:08:20|15281.8|15279.8|15281.7|15279.7|15282|15280|15281.5|15279.5|5
1630022910000|2021-08-27 00:08:30|15281.5|15279.5|15280.8|15278.8|15281.7|15279.7|15280.8|15278.8|4
1630022920000|2021-08-27 00:08:40|15280.7|15278.7|15281.3|15279.3|15281.5|15279.5|15280.4|15278.4|8
1630022930000|2021-08-27 00:08:50|15281.4|15279.4|15281.9|15279.9|15282|15280|15281.3|15279.3|2
1630022940000|2021-08-27 00:09:00|15281.8|15279.8|15282|15280|15282.4|15280.4|15281.3|15279.3|22
1630022950000|2021-08-27 00:09:10|15281.9|15279.9|15282|15280|15282.2|15280.2|15281.5|15279.5|1
1630022960000|2021-08-27 00:09:20|15282.2|15280.2|15281.2|15279.2|15282.2|15280.2|15280.4|15278.4|7
1630022970000|2021-08-27 00:09:30|15281|15279|15281.8|15279.8|15281.8|15279.8|15281|15279|1
1630022980000|2021-08-27 00:09:40|15281.5|15279.5|15281.8|15279.8|15281.8|15279.8|15281.5|15279.5|2
1630022990000|2021-08-27 00:09:50|15281.7|15279.7|15281.3|15279.3|15281.8|15279.8|15281|15279|4
1630023000000|2021-08-27 00:10:00|15281.2|15279.2|15280|15278|15281.3|15279.3|15279.8|15277.8|8
1630023010000|2021-08-27 00:10:10|15279.9|15277.9|15281|15279|15281|15279|15279.9|15277.9|3
1630023020000|2021-08-27 00:10:20|15280.9|15278.9|15280.5|15278.5|15281.4|15279.4|15280.5|15278.5|7
1630023030000|2021-08-27 00:10:30|15280.7|15278.7|15280.5|15278.5|15280.9|15278.9|15280.4|15278.4|6
1630023040000|2021-08-27 00:10:40|15280.4|15278.4|15280.8|15278.8|15280.8|15278.8|15280.4|15278.4|12
1630023050000|2021-08-27 00:10:50|15280.7|15278.7|15281.5|15279.5|15281.8|15279.8|15280.7|15278.7|23
1630023060000|2021-08-27 00:11:00|15281.7|15279.7|15282.5|15280.5|15282.5|15280.5|15281.7|15279.7|16
1630023070000|2021-08-27 00:11:10|15282.4|15280.4|15282|15280|15282.4|15280.4|15282|15280|7
1630023080000|2021-08-27 00:11:20|15281.9|15279.9|15281.3|15279.3|15281.9|15279.9|15281.3|15279.3|9
1630023090000|2021-08-27 00:11:30|15281|15279|15281.4|15279.4|15281.7|15279.7|15280.8|15278.8|3
1630023100000|2021-08-27 00:11:40|15281.5|15279.5|15281.5|15279.5|15281.7|15279.7|15281.2|15279.2|2
1630023110000|2021-08-27 00:11:50|15281.4|15279.4|15280.8|15278.8|15281.5|15279.5|15280.8|15278.8|6
1630023120000|2021-08-27 00:12:00|15280.7|15278.7|15280.3|15278.3|15280.9|15278.9|15280.2|15278.2|12
1630023130000|2021-08-27 00:12:10|15280.4|15278.4|15280.8|15278.8|15280.9|15278.9|15280.4|15278.4|4
1630023140000|2021-08-27 00:12:20|15280.9|15278.9|15281.2|15279.2|15281.2|15279.2|15280.8|15278.8|1
1630023150000|2021-08-27 00:12:30|15281.5|15279.5|15281.2|15279.2|15282|15280|15281|15279|9
1630023160000|2021-08-27 00:12:40|15280.9|15278.9|15281.3|15279.3|15281.3|15279.3|15280.9|15278.9|4
1630023170000|2021-08-27 00:12:50|15281.2|15279.2|15280.8|15278.8|15281.3|15279.3|15280.8|15278.8|5
1630023180000|2021-08-27 00:13:00|15280.9|15278.9|15279.5|15277.5|15281|15279|15279.4|15277.4|9
1630023190000|2021-08-27 00:13:10|15279.7|15277.7|15278.8|15276.8|15279.7|15277.7|15278.7|15276.7|14
1630023200000|2021-08-27 00:13:20|15278.9|15276.9|15278.3|15276.3|15279|15277|15278.2|15276.2|21
1630023210000|2021-08-27 00:13:30|15278.4|15276.4|15278.5|15276.5|15278.8|15276.8|15278.3|15276.3|1
1630023220000|2021-08-27 00:13:40|15278.4|15276.4|15277.8|15275.8|15278.8|15276.8|15277.7|15275.7|19
1630023230000|2021-08-27 00:13:50|15277.7|15275.7|15277.5|15275.5|15278.2|15276.2|15277.4|15275.4|9
1630023240000|2021-08-27 00:14:00|15277.4|15275.4|15277.3|15275.3|15277.5|15275.5|15276.9|15274.9|16
1630023250000|2021-08-27 00:14:10|15277.4|15275.4|15277|15275|15277.8|15275.8|15277|15275|15
1630023260000|2021-08-27 00:14:20|15277.3|15275.3|15277.3|15275.3|15277.4|15275.4|15277|15275|7
1630023270000|2021-08-27 00:14:30|15277|15275|15277.4|15275.4|15277.4|15275.4|15277|15275|4
1630023280000|2021-08-27 00:14:40|15277.5|15275.5|15277.8|15275.8|15277.9|15275.9|15277.3|15275.3|15
1630023290000|2021-08-27 00:14:50|15277.9|15275.9|15279.2|15277.2|15279.2|15277.2|15277.9|15275.9|11
1630023300000|2021-08-27 00:15:00|15279|15277|15279.2|15277.2|15279.2|15277.2|15278.2|15276.2|11
1630023310000|2021-08-27 00:15:10|15279.3|15277.3|15279|15277|15279.5|15277.5|15278.7|15276.7|3
1630023320000|2021-08-27 00:15:20|15278.9|15276.9|15278.8|15276.8|15279.3|15277.3|15278.3|15276.3|11
1630023330000|2021-08-27 00:15:30|15278.9|15276.9|15279.5|15277.5|15279.5|15277.5|15278.8|15276.8|11
1630023340000|2021-08-27 00:15:40|15279.4|15277.4|15279.8|15277.8|15279.9|15277.9|15279.3|15277.3|7
1630023350000|2021-08-27 00:15:50|15279.7|15277.7|15279.5|15277.5|15279.9|15277.9|15279.2|15277.2|7
1630023360000|2021-08-27 00:16:00|15279.4|15277.4|15279.3|15277.3|15279.4|15277.4|15279|15277|11
1630023370000|2021-08-27 00:16:10|15279.4|15277.4|15279.8|15277.8|15280|15278|15279.2|15277.2|1
1630023380000|2021-08-27 00:16:20|15279.9|15277.9|15280.3|15278.3|15280.3|15278.3|15279.2|15277.2|8
1630023390000|2021-08-27 00:16:30|15280.2|15278.2|15280.9|15278.9|15281.3|15279.3|15280.2|15278.2|9
1630023400000|2021-08-27 00:16:40|15280.8|15278.8|15279.3|15277.3|15280.8|15278.8|15279.3|15277.3|4
1630023410000|2021-08-27 00:16:50|15279.4|15277.4|15278.5|15276.5|15279.4|15277.4|15278.5|15276.5|8
1630023420000|2021-08-27 00:17:00|15278.3|15276.3|15279.3|15277.3|15279.3|15277.3|15278.3|15276.3|9
1630023430000|2021-08-27 00:17:10|15279.4|15277.4|15278.5|15276.5|15279.4|15277.4|15278.3|15276.3|16
1630023440000|2021-08-27 00:17:20|15278.7|15276.7|15278.8|15276.8|15279|15277|15278.3|15276.3|7
1630023450000|2021-08-27 00:17:30|15278.7|15276.7|15278.5|15276.5|15278.7|15276.7|15278.3|15276.3|0
1630023460000|2021-08-27 00:17:40|15278.7|15276.7|15278.8|15276.8|15279|15277|15278.4|15276.4|3
1630023470000|2021-08-27 00:17:50|15279|15277|15279.3|15277.3|15279.4|15277.4|15278.8|15276.8|3
1630023480000|2021-08-27 00:18:00|15279.2|15277.2|15278.4|15276.4|15279.4|15277.4|15278.4|15276.4|11
1630023490000|2021-08-27 00:18:10|15278.5|15276.5|15278|15276|15278.9|15276.9|15278|15276|3
1630023500000|2021-08-27 00:18:20|15277.9|15275.9|15278.5|15276.5|15278.5|15276.5|15277.9|15275.9|5
1630023510000|2021-08-27 00:18:30|15278.7|15276.7|15277.4|15275.4|15278.7|15276.7|15277.4|15275.4|8
1630023520000|2021-08-27 00:18:40|15277.2|15275.2|15277.5|15275.5|15277.9|15275.9|15277.2|15275.2|8
1630023530000|2021-08-27 00:18:50|15277.4|15275.4|15276.8|15274.8|15277.5|15275.5|15276.8|15274.8|12
1630023540000|2021-08-27 00:19:00|15276.9|15274.9|15276.8|15274.8|15277|15275|15276.5|15274.5|16
1630023550000|2021-08-27 00:19:10|15276.9|15274.9|15276.5|15274.5|15277|15275|15276.4|15274.4|19
1630023560000|2021-08-27 00:19:20|15276.4|15274.4|15276.5|15274.5|15276.8|15274.8|15276|15274|38
1630023570000|2021-08-27 00:19:30|15276.8|15274.8|15276.8|15274.8|15277.2|15275.2|15276.5|15274.5|9
1630023580000|2021-08-27 00:19:40|15276.4|15274.4|15276.5|15274.5|15276.8|15274.8|15276.4|15274.4|6
1630023590000|2021-08-27 00:19:50|15276.7|15274.7|15276.3|15274.3|15276.7|15274.7|15275.9|15273.9|12
1630023600000|2021-08-27 00:20:00|15276.2|15274.2|15276.8|15274.8|15277|15275|15276.2|15274.2|12
1630023610000|2021-08-27 00:20:10|15276.9|15274.9|15276.5|15274.5|15277|15275|15276.5|15274.5|7
1630023620000|2021-08-27 00:20:20|15276.4|15274.4|15276.5|15274.5|15276.9|15274.9|15276.4|15274.4|1
1630023630000|2021-08-27 00:20:30|15276.4|15274.4|15275.5|15273.5|15276.5|15274.5|15275.5|15273.5|26
1630023640000|2021-08-27 00:20:40|15275.4|15273.4|15274.5|15272.5|15275.5|15273.5|15274.4|15272.4|37
1630023650000|2021-08-27 00:20:50|15274.4|15272.4|15276|15274|15276.2|15274.2|15274.4|15272.4|14
1630023660000|2021-08-27 00:21:00|15275.9|15273.9|15276|15274|15276.2|15274.2|15275.8|15273.8|7
1630023670000|2021-08-27 00:21:10|15276.2|15274.2|15276.2|15274.2|15276.3|15274.3|15275.7|15273.7|10
1630023680000|2021-08-27 00:21:20|15276.3|15274.3|15275.8|15273.8|15276.3|15274.3|15275.7|15273.7|1
1630023690000|2021-08-27 00:21:30|15275.7|15273.7|15276.3|15274.3|15276.5|15274.5|15275.7|15273.7|6
1630023700000|2021-08-27 00:21:40|15276.4|15274.4|15276|15274|15276.4|15274.4|15276|15274|3
1630023710000|2021-08-27 00:21:50|15276.2|15274.2|15276.4|15274.4|15277|15275|15276.2|15274.2|9
1630023720000|2021-08-27 00:22:00|15276.5|15274.5|15275.8|15273.8|15276.5|15274.5|15275.7|15273.7|6
1630023730000|2021-08-27 00:22:10|15275.7|15273.7|15275.3|15273.3|15275.8|15273.8|15275|15273|7
1630023740000|2021-08-27 00:22:20|15275.2|15273.2|15275|15273|15275.3|15273.3|15274.4|15272.4|9
1630023750000|2021-08-27 00:22:30|15274.9|15272.9|15273.3|15271.3|15275|15273|15273.3|15271.3|52
1630023760000|2021-08-27 00:22:40|15273.2|15271.2|15273.3|15271.3|15273.3|15271.3|15272.9|15270.9|14
1630023770000|2021-08-27 00:22:50|15273.4|15271.4|15273|15271|15273.7|15271.7|15272.9|15270.9|6
1630023780000|2021-08-27 00:23:00|15272.9|15270.9|15272.9|15270.9|15273|15271|15272.7|15270.7|14
1630023790000|2021-08-27 00:23:10|15272.8|15270.8|15273.7|15271.7|15274.2|15272.2|15272.8|15270.8|16
1630023800000|2021-08-27 00:23:20|15273.8|15271.8|15273|15271|15273.8|15271.8|15273|15271|3
1630023810000|2021-08-27 00:23:30|15272.9|15270.9|15273|15271|15273|15271|15272.7|15270.7|4
1630023820000|2021-08-27 00:23:40|15272.9|15270.9|15273.3|15271.3|15273.3|15271.3|15272.4|15270.4|11
1630023830000|2021-08-27 00:23:50|15273.2|15271.2|15273|15271|15273.4|15271.4|15272.9|15270.9|21
1630023840000|2021-08-27 00:24:00|15272.8|15270.8|15272.8|15270.8|15272.9|15270.9|15272.4|15270.4|13
1630023850000|2021-08-27 00:24:10|15272.7|15270.7|15272.5|15270.5|15272.7|15270.7|15271.8|15269.8|28
1630023860000|2021-08-27 00:24:20|15272.4|15270.4|15272.3|15270.3|15272.5|15270.5|15272|15270|7
1630023870000|2021-08-27 00:24:30|15272.4|15270.4|15272.9|15270.9|15273.2|15271.2|15272.4|15270.4|15
1630023880000|2021-08-27 00:24:40|15272.8|15270.8|15272.8|15270.8|15273|15271|15272.8|15270.8|11
1630023890000|2021-08-27 00:24:50|15272.9|15270.9|15272.9|15270.9|15273.2|15271.2|15272.7|15270.7|11
1630023900000|2021-08-27 00:25:00|15273|15271|15273.3|15271.3|15273.4|15271.4|15272.9|15270.9|12
1630023910000|2021-08-27 00:25:10|15273.2|15271.2|15272.8|15270.8|15273.4|15271.4|15272.8|15270.8|5
1630023920000|2021-08-27 00:25:20|15272.7|15270.7|15271.8|15269.8|15272.8|15270.8|15271.8|15269.8|33
1630023930000|2021-08-27 00:25:30|15271.7|15269.7|15272|15270|15272.2|15270.2|15271.7|15269.7|14
1630023940000|2021-08-27 00:25:40|15271.9|15269.9|15272.5|15270.5|15272.8|15270.8|15271.8|15269.8|12
1630023950000|2021-08-27 00:25:50|15272.7|15270.7|15273.2|15271.2|15273.2|15271.2|15272.3|15270.3|9
1630023960000|2021-08-27 00:26:00|15273.3|15271.3|15273.9|15271.9|15273.9|15271.9|15272.9|15270.9|6
1630023970000|2021-08-27 00:26:10|15274|15272|15273.8|15271.8|15274.2|15272.2|15273.8|15271.8|18
1630023980000|2021-08-27 00:26:20|15273.9|15271.9|15273.8|15271.8|15274|15272|15273.8|15271.8|1
1630023990000|2021-08-27 00:26:30|15273.9|15271.9|15273.5|15271.5|15273.9|15271.9|15273.5|15271.5|7
1630024000000|2021-08-27 00:26:40|15273.4|15271.4|15273.5|15271.5|15273.7|15271.7|15273.4|15271.4|7
1630024010000|2021-08-27 00:26:50|15273.7|15271.7|15274.8|15272.8|15274.8|15272.8|15273.5|15271.5|14
1630024020000|2021-08-27 00:27:00|15274.7|15272.7|15275.3|15273.3|15275.5|15273.5|15274.5|15272.5|29
1630024030000|2021-08-27 00:27:10|15275.2|15273.2|15275.8|15273.8|15276|15274|15275|15273|14
1630024040000|2021-08-27 00:27:20|15276|15274|15276|15274|15276.2|15274.2|15276|15274|10
1630024050000|2021-08-27 00:27:30|15276.2|15274.2|15276|15274|15276.2|15274.2|15275.5|15273.5|6
1630024060000|2021-08-27 00:27:40|15276.2|15274.2|15276|15274|15276.2|15274.2|15276|15274|1
1630024070000|2021-08-27 00:27:50|15275.9|15273.9|15276|15274|15276.2|15274.2|15275.8|15273.8|3
1630024080000|2021-08-27 00:28:00|15275.8|15273.8|15276.8|15274.8|15276.8|15274.8|15275.4|15273.4|5
1630024090000|2021-08-27 00:28:10|15276.7|15274.7|15276|15274|15276.7|15274.7|15275.8|15273.8|3
1630024100000|2021-08-27 00:28:20|15276.2|15274.2|15276.2|15274.2|15276.4|15274.4|15276|15274|4
1630024110000|2021-08-27 00:28:30|15276.3|15274.3|15276|15274|15276.4|15274.4|15276|15274|3
1630024120000|2021-08-27 00:28:40|15275.9|15273.9|15275.8|15273.8|15276.2|15274.2|15275.7|15273.7|2
1630024130000|2021-08-27 00:28:50|15275.9|15273.9|15276|15274|15276|15274|15275.8|15273.8|5
1630024140000|2021-08-27 00:29:00|15275.9|15273.9|15275.5|15273.5|15276|15274|15275.5|15273.5|13
1630024150000|2021-08-27 00:29:10|15275.4|15273.4|15275.5|15273.5|15275.8|15273.8|15275.4|15273.4|7
1630024160000|2021-08-27 00:29:20|15275.3|15273.3|15275|15273|15275.3|15273.3|15274.9|15272.9|4
1630024170000|2021-08-27 00:29:30|15275.2|15273.2|15275.8|15273.8|15276|15274|15275.2|15273.2|3
1630024180000|2021-08-27 00:29:40|15275.9|15273.9|15275.8|15273.8|15276|15274|15275.7|15273.7|1
1630024190000|2021-08-27 00:29:50|15275.7|15273.7|15276.3|15274.3|15276.3|15274.3|15275.3|15273.3|13
1630024200000|2021-08-27 00:30:00|15276.2|15274.2|15275.3|15273.3|15276.2|15274.2|15275.3|15273.3|5
1630024210000|2021-08-27 00:30:10|15275.2|15273.2|15274.8|15272.8|15275.2|15273.2|15274.4|15272.4|11
1630024220000|2021-08-27 00:30:20|15274.9|15272.9|15275|15273|15275|15273|15274.7|15272.7|1
1630024230000|2021-08-27 00:30:30|15274.9|15272.9|15274.5|15272.5|15275|15273|15274.3|15272.3|5
1630024240000|2021-08-27 00:30:40|15274.4|15272.4|15274.5|15272.5|15274.8|15272.8|15274.3|15272.3|15
1630024250000|2021-08-27 00:30:50|15274.7|15272.7|15274.7|15272.7|15274.8|15272.8|15274.3|15272.3|4
1630024260000|2021-08-27 00:31:00|15274.5|15272.5|15275.3|15273.3|15275.3|15273.3|15274.2|15272.2|17
1630024270000|2021-08-27 00:31:10|15275.4|15273.4|15275.5|15273.5|15275.9|15273.9|15275.3|15273.3|5
1630024280000|2021-08-27 00:31:20|15275.4|15273.4|15276.2|15274.2|15276.3|15274.3|15275.4|15273.4|3
1630024290000|2021-08-27 00:31:30|15276|15274|15276.8|15274.8|15276.8|15274.8|15276|15274|7
1630024300000|2021-08-27 00:31:40|15276.7|15274.7|15277|15275|15277|15275|15276.4|15274.4|14
1630024310000|2021-08-27 00:31:50|15276.9|15274.9|15276.9|15274.9|15277|15275|15276.9|15274.9|9
1630024320000|2021-08-27 00:32:00|15276.8|15274.8|15277.2|15275.2|15277.2|15275.2|15276.2|15274.2|9
1630024330000|2021-08-27 00:32:10|15277|15275|15276.8|15274.8|15277|15275|15276.7|15274.7|10
1630024340000|2021-08-27 00:32:20|15276.7|15274.7|15276.5|15274.5|15276.7|15274.7|15276.2|15274.2|1
1630024350000|2021-08-27 00:32:30|15276.4|15274.4|15276.7|15274.7|15276.7|15274.7|15276|15274|3
1630024360000|2021-08-27 00:32:40|15276.8|15274.8|15276.5|15274.5|15276.8|15274.8|15276|15274|6
1630024370000|2021-08-27 00:32:50|15276.4|15274.4|15276.5|15274.5|15276.8|15274.8|15276.3|15274.3|0
1630024380000|2021-08-27 00:33:00|15276.4|15274.4|15276.2|15274.2|15276.5|15274.5|15276|15274|4
1630024390000|2021-08-27 00:33:10|15276|15274|15275.7|15273.7|15276.2|15274.2|15275.5|15273.5|0
1630024400000|2021-08-27 00:33:20|15276|15274|15276|15274|15276|15274|15275.9|15273.9|3
1630024410000|2021-08-27 00:33:30|15276.2|15274.2|15275.5|15273.5|15276.2|15274.2|15275.5|15273.5|3
1630024420000|2021-08-27 00:33:40|15275.4|15273.4|15275.8|15273.8|15275.8|15273.8|15275.4|15273.4|0
1630024430000|2021-08-27 00:33:50|15275.7|15273.7|15275.5|15273.5|15275.7|15273.7|15274.9|15272.9|6
1630024440000|2021-08-27 00:34:00|15275.7|15273.7|15276.3|15274.3|15276.4|15274.4|15275.7|15273.7|9
1630024450000|2021-08-27 00:34:10|15276.4|15274.4|15276.3|15274.3|15276.8|15274.8|15276.3|15274.3|13
1630024460000|2021-08-27 00:34:20|15276.4|15274.4|15276.2|15274.2|15276.4|15274.4|15275.8|15273.8|3
1630024470000|2021-08-27 00:34:30|15276|15274|15276|15274|15276|15274|15275.8|15273.8|2
1630024480000|2021-08-27 00:34:40|15275.9|15273.9|15276|15274|15276|15274|15275.8|15273.8|0
1630024490000|2021-08-27 00:34:50|15275.8|15273.8|15276.3|15274.3|15276.3|15274.3|15275.8|15273.8|13
1630024500000|2021-08-27 00:35:00|15276|15274|15275.3|15273.3|15276|15274|15275|15273|13
1630024510000|2021-08-27 00:35:10|15275.2|15273.2|15275.3|15273.3|15275.7|15273.7|15275|15273|6
1630024520000|2021-08-27 00:35:20|15275.4|15273.4|15275|15273|15275.8|15273.8|15275|15273|0
1630024530000|2021-08-27 00:35:30|15275.2|15273.2|15275.8|15273.8|15275.8|15273.8|15275|15273|1
1630024540000|2021-08-27 00:35:40|15275.9|15273.9|15276|15274|15276|15274|15275.8|15273.8|1
1630024550000|2021-08-27 00:35:50|15276.3|15274.3|15276|15274|15276.4|15274.4|15276|15274|5
1630024560000|2021-08-27 00:36:00|15276.2|15274.2|15276.5|15274.5|15276.5|15274.5|15276|15274|2
1630024570000|2021-08-27 00:36:10|15276.7|15274.7|15277|15275|15277|15275|15276.5|15274.5|6
1630024580000|2021-08-27 00:36:20|15276.9|15274.9|15277|15275|15277|15275|15276.9|15274.9|0
1630024590000|2021-08-27 00:36:30|15276.9|15274.9|15276.8|15274.8|15276.9|15274.9|15276.5|15274.5|6
1630024600000|2021-08-27 00:36:40|15276.7|15274.7|15276.8|15274.8|15276.8|15274.8|15276.4|15274.4|0
1630024610000|2021-08-27 00:36:50|15276.9|15274.9|15276.5|15274.5|15276.9|15274.9|15276.5|15274.5|1
1630024620000|2021-08-27 00:37:00|15276.7|15274.7|15276.2|15274.2|15276.8|15274.8|15276.2|15274.2|12
1630024630000|2021-08-27 00:37:10|15276.3|15274.3|15276.4|15274.4|15276.4|15274.4|15276.2|15274.2|3
1630024640000|2021-08-27 00:37:20|15276.5|15274.5|15276.8|15274.8|15276.9|15274.9|15276.4|15274.4|4
1630024650000|2021-08-27 00:37:30|15276.9|15274.9|15277|15275|15277|15275|15276.9|15274.9|3
1630024660000|2021-08-27 00:37:40|15277.2|15275.2|15277.2|15275.2|15277.9|15275.9|15277|15275|34
1630024670000|2021-08-27 00:37:50|15277.5|15275.5|15277.3|15275.3|15277.8|15275.8|15277|15275|5
1630024680000|2021-08-27 00:38:00|15277.5|15275.5|15278|15276|15278|15276|15277.4|15275.4|13
1630024690000|2021-08-27 00:38:10|15278.2|15276.2|15278|15276|15278.5|15276.5|15277.4|15275.4|29
1630024700000|2021-08-27 00:38:20|15277.9|15275.9|15278.8|15276.8|15278.9|15276.9|15277.7|15275.7|15
1630024710000|2021-08-27 00:38:30|15278.7|15276.7|15278.5|15276.5|15278.8|15276.8|15278.3|15276.3|17
1630024720000|2021-08-27 00:38:40|15278.4|15276.4|15278.5|15276.5|15278.8|15276.8|15278.3|15276.3|5
1630024730000|2021-08-27 00:38:50|15278.7|15276.7|15278.4|15276.4|15278.7|15276.7|15278.4|15276.4|3
1630024740000|2021-08-27 00:39:00|15278.5|15276.5|15278.3|15276.3|15278.7|15276.7|15278.3|15276.3|13
1630024750000|2021-08-27 00:39:10|15278.4|15276.4|15278.5|15276.5|15278.5|15276.5|15278.3|15276.3|0
1630024760000|2021-08-27 00:39:20|15278.4|15276.4|15278.7|15276.7|15278.7|15276.7|15278.3|15276.3|8
1630024770000|2021-08-27 00:39:30|15278.5|15276.5|15279|15277|15279.3|15277.3|15278.3|15276.3|21
1630024780000|2021-08-27 00:39:40|15278.9|15276.9|15279|15277|15279|15277|15278.3|15276.3|5
1630024790000|2021-08-27 00:39:50|15278.9|15276.9|15278.3|15276.3|15278.9|15276.9|15278.2|15276.2|5
1630024800000|2021-08-27 00:40:00|15278.2|15276.2|15278.4|15276.4|15278.8|15276.8|15278|15276|5
1630024810000|2021-08-27 00:40:10|15278.3|15276.3|15278.3|15276.3|15278.5|15276.5|15278.3|15276.3|1
1630024820000|2021-08-27 00:40:20|15278.2|15276.2|15278.3|15276.3|15278.3|15276.3|15278|15276|0
1630024830000|2021-08-27 00:40:30|15278.2|15276.2|15277.7|15275.7|15278.5|15276.5|15277.7|15275.7|4
1630024840000|2021-08-27 00:40:40|15277.8|15275.8|15277.5|15275.5|15277.8|15275.8|15277.5|15275.5|1
1630024850000|2021-08-27 00:40:50|15277.7|15275.7|15278|15276|15278.3|15276.3|15277.5|15275.5|3
1630024860000|2021-08-27 00:41:00|15278.2|15276.2|15277.9|15275.9|15278.3|15276.3|15277.8|15275.8|2
1630024870000|2021-08-27 00:41:10|15278|15276|15278.8|15276.8|15278.8|15276.8|15277.9|15275.9|5
1630024880000|2021-08-27 00:41:20|15278.7|15276.7|15279|15277|15279.2|15277.2|15278.5|15276.5|9
1630024890000|2021-08-27 00:41:30|15278.8|15276.8|15278.8|15276.8|15278.9|15276.9|15278.5|15276.5|7
1630024900000|2021-08-27 00:41:40|15278.9|15276.9|15278.5|15276.5|15279.5|15277.5|15278.5|15276.5|30
1630024910000|2021-08-27 00:41:50|15278.7|15276.7|15278.8|15276.8|15279.3|15277.3|15278.7|15276.7|6
1630024920000|2021-08-27 00:42:00|15278.9|15276.9|15278.8|15276.8|15279.2|15277.2|15278.8|15276.8|4
1630024930000|2021-08-27 00:42:10|15278.9|15276.9|15279.4|15277.4|15279.5|15277.5|15278.7|15276.7|1
1630024940000|2021-08-27 00:42:20|15279.5|15277.5|15279.5|15277.5|15279.5|15277.5|15279.3|15277.3|1
1630024950000|2021-08-27 00:42:30|15279.4|15277.4|15280.3|15278.3|15280.3|15278.3|15279.4|15277.4|12
1630024960000|2021-08-27 00:42:40|15280.4|15278.4|15280.5|15278.5|15280.8|15278.8|15279.8|15277.8|23
1630024970000|2021-08-27 00:42:50|15280.7|15278.7|15280.5|15278.5|15280.9|15278.9|15280.3|15278.3|3
1630024980000|2021-08-27 00:43:00|15280.4|15278.4|15280.3|15278.3|15280.5|15278.5|15280.3|15278.3|4
1630024990000|2021-08-27 00:43:10|15280.2|15278.2|15279.9|15277.9|15280.3|15278.3|15279.7|15277.7|5
1630025000000|2021-08-27 00:43:20|15279.8|15277.8|15280|15278|15280.3|15278.3|15279.7|15277.7|2
1630025010000|2021-08-27 00:43:30|15279.9|15277.9|15279.9|15277.9|15280|15278|15279.7|15277.7|4
1630025020000|2021-08-27 00:43:40|15279.8|15277.8|15279.8|15277.8|15279.9|15277.9|15279.5|15277.5|0
1630025030000|2021-08-27 00:43:50|15279.7|15277.7|15280.2|15278.2|15280.4|15278.4|15279.7|15277.7|5
1630025040000|2021-08-27 00:44:00|15280.3|15278.3|15280.4|15278.4|15280.7|15278.7|15280.3|15278.3|5
1630025050000|2021-08-27 00:44:10|15280.3|15278.3|15280.3|15278.3|15280.4|15278.4|15280.2|15278.2|2
1630025060000|2021-08-27 00:44:20|15280.2|15278.2|15279.5|15277.5|15280.3|15278.3|15279.3|15277.3|9
1630025070000|2021-08-27 00:44:30|15279.7|15277.7|15279.5|15277.5|15279.8|15277.8|15279.3|15277.3|7
1630025080000|2021-08-27 00:44:40|15279.7|15277.7|15279.3|15277.3|15279.7|15277.7|15279|15277|0
1630025090000|2021-08-27 00:44:50|15279.2|15277.2|15279.8|15277.8|15279.8|15277.8|15279|15277|4
1630025100000|2021-08-27 00:45:00|15279.9|15277.9|15280|15278|15280|15278|15279.2|15277.2|10
1630025110000|2021-08-27 00:45:10|15279.9|15277.9|15279.5|15277.5|15279.9|15277.9|15279.5|15277.5|4
1630025120000|2021-08-27 00:45:20|15279.4|15277.4|15279.3|15277.3|15279.4|15277.4|15279.3|15277.3|0
1630025130000|2021-08-27 00:45:30|15279.2|15277.2|15278.9|15276.9|15279.2|15277.2|15278.7|15276.7|17
1630025140000|2021-08-27 00:45:40|15278.8|15276.8|15278.8|15276.8|15278.9|15276.9|15278.5|15276.5|7
1630025150000|2021-08-27 00:45:50|15278.5|15276.5|15278.4|15276.4|15278.8|15276.8|15278.4|15276.4|6
1630025160000|2021-08-27 00:46:00|15278.5|15276.5|15278.5|15276.5|15279|15277|15278.3|15276.3|18
1630025170000|2021-08-27 00:46:10|15278.4|15276.4|15278.4|15276.4|15278.8|15276.8|15278.3|15276.3|1
1630025180000|2021-08-27 00:46:20|15278.5|15276.5|15278.5|15276.5|15278.7|15276.7|15278.3|15276.3|18
1630025190000|2021-08-27 00:46:30|15278.4|15276.4|15278.5|15276.5|15278.9|15276.9|15278.4|15276.4|6
1630025200000|2021-08-27 00:46:40|15278.4|15276.4|15278.5|15276.5|15278.5|15276.5|15278.4|15276.4|0
1630025210000|2021-08-27 00:46:50|15278.7|15276.7|15278|15276|15278.7|15276.7|15278|15276|1
1630025220000|2021-08-27 00:47:00|15277.9|15275.9|15278|15276|15278.4|15276.4|15277.9|15275.9|4
1630025230000|2021-08-27 00:47:10|15278.2|15276.2|15278.5|15276.5|15278.5|15276.5|15278|15276|3
1630025240000|2021-08-27 00:47:20|15278.7|15276.7|15278.7|15276.7|15278.8|15276.8|15278.5|15276.5|1
1630025250000|2021-08-27 00:47:30|15278.8|15276.8|15279|15277|15279.3|15277.3|15278.8|15276.8|1
1630025260000|2021-08-27 00:47:40|15278.9|15276.9|15278.8|15276.8|15279.2|15277.2|15278.5|15276.5|3
1630025270000|2021-08-27 00:47:50|15278.9|15276.9|15278.5|15276.5|15279|15277|15278.5|15276.5|0
1630025280000|2021-08-27 00:48:00|15278.7|15276.7|15277.8|15275.8|15278.8|15276.8|15277.8|15275.8|2
1630025290000|2021-08-27 00:48:10|15277.5|15275.5|15278.3|15276.3|15278.3|15276.3|15277.4|15275.4|11
1630025300000|2021-08-27 00:48:20|15277.8|15275.8|15277.8|15275.8|15278|15276|15277.7|15275.7|6
1630025310000|2021-08-27 00:48:30|15278|15276|15278.3|15276.3|15278.3|15276.3|15278|15276|8
1630025320000|2021-08-27 00:48:40|15278.2|15276.2|15278.3|15276.3|15278.3|15276.3|15278|15276|0
1630025330000|2021-08-27 00:48:50|15278.4|15276.4|15278.3|15276.3|15278.4|15276.4|15278.3|15276.3|2
1630025340000|2021-08-27 00:49:00|15278.2|15276.2|15278|15276|15278.3|15276.3|15278|15276|1
1630025350000|2021-08-27 00:49:10|15277.7|15275.7|15277.8|15275.8|15277.9|15275.9|15277.5|15275.5|6
1630025360000|2021-08-27 00:49:20|15277.9|15275.9|15278.4|15276.4|15278.7|15276.7|15277.9|15275.9|13
1630025370000|2021-08-27 00:49:30|15278.5|15276.5|15278.4|15276.4|15278.7|15276.7|15278.4|15276.4|11
1630025380000|2021-08-27 00:49:40|15278.2|15276.2|15277.8|15275.8|15278.2|15276.2|15277.8|15275.8|15
1630025390000|2021-08-27 00:49:50|15277.7|15275.7|15277.8|15275.8|15277.8|15275.8|15277.7|15275.7|0
1630025400000|2021-08-27 00:50:00|15277.9|15275.9|15279.3|15277.3|15279.4|15277.4|15277.9|15275.9|26
1630025410000|2021-08-27 00:50:10|15279.4|15277.4|15280|15278|15280|15278|15279.4|15277.4|10
1630025420000|2021-08-27 00:50:20|15279.9|15277.9|15279.8|15277.8|15279.9|15277.9|15279.5|15277.5|12
1630025430000|2021-08-27 00:50:30|15279.9|15277.9|15280.5|15278.5|15280.5|15278.5|15279.8|15277.8|6
1630025440000|2021-08-27 00:50:40|15280.7|15278.7|15280.3|15278.3|15280.8|15278.8|15280|15278|11
1630025450000|2021-08-27 00:50:50|15280.4|15278.4|15280.2|15278.2|15280.5|15278.5|15280|15278|15
1630025460000|2021-08-27 00:51:00|15280.3|15278.3|15280.4|15278.4|15280.7|15278.7|15280.3|15278.3|10
1630025470000|2021-08-27 00:51:10|15280.5|15278.5|15280.5|15278.5|15280.7|15278.7|15280.4|15278.4|2
1630025480000|2021-08-27 00:51:20|15280.7|15278.7|15280.9|15278.9|15281.2|15279.2|15280.5|15278.5|11
1630025490000|2021-08-27 00:51:30|15280.8|15278.8|15281.2|15279.2|15281.4|15279.4|15280.7|15278.7|8
1630025500000|2021-08-27 00:51:40|15281.3|15279.3|15281|15279|15281.4|15279.4|15281|15279|7
1630025510000|2021-08-27 00:51:50|15281.2|15279.2|15281|15279|15281.4|15279.4|15280.7|15278.7|7
1630025520000|2021-08-27 00:52:00|15281.5|15279.5|15281|15279|15281.9|15279.9|15281|15279|15
1630025530000|2021-08-27 00:52:10|15281.5|15279.5|15281.3|15279.3|15281.8|15279.8|15281|15279|31
1630025540000|2021-08-27 00:52:20|15281.2|15279.2|15281.3|15279.3|15281.5|15279.5|15280.9|15278.9|4
1630025550000|2021-08-27 00:52:30|15281.2|15279.2|15280.8|15278.8|15281.3|15279.3|15280.5|15278.5|10
1630025560000|2021-08-27 00:52:40|15280.7|15278.7|15280.8|15278.8|15280.9|15278.9|15280.4|15278.4|2
1630025570000|2021-08-27 00:52:50|15280.9|15278.9|15281.2|15279.2|15281.4|15279.4|15280.9|15278.9|4
1630025580000|2021-08-27 00:53:00|15281.3|15279.3|15281.4|15279.4|15281.4|15279.4|15281.2|15279.2|5
1630025590000|2021-08-27 00:53:10|15281.3|15279.3|15282.3|15280.3|15282.4|15280.4|15281.2|15279.2|12
1630025600000|2021-08-27 00:53:20|15282.4|15280.4|15282.7|15280.7|15282.8|15280.8|15282.2|15280.2|16
1630025610000|2021-08-27 00:53:30|15282.8|15280.8|15283.7|15281.7|15283.7|15281.7|15282.3|15280.3|24
1630025620000|2021-08-27 00:53:40|15283.8|15281.8|15283.3|15281.3|15283.8|15281.8|15283.2|15281.2|14
1630025630000|2021-08-27 00:53:50|15283.4|15281.4|15283.5|15281.5|15283.5|15281.5|15283|15281|13
1630025640000|2021-08-27 00:54:00|15283.4|15281.4|15284.5|15282.5|15284.5|15282.5|15283.4|15281.4|34
1630025650000|2021-08-27 00:54:10|15284.7|15282.7|15284.5|15282.5|15284.9|15282.9|15284.4|15282.4|17
1630025660000|2021-08-27 00:54:20|15284.7|15282.7|15284.9|15282.9|15285.4|15283.4|15284.7|15282.7|30
1630025670000|2021-08-27 00:54:30|15284.8|15282.8|15284.7|15282.7|15284.8|15282.8|15284.4|15282.4|15
1630025680000|2021-08-27 00:54:40|15284.8|15282.8|15284.2|15282.2|15284.9|15282.9|15284|15282|10
1630025690000|2021-08-27 00:54:50|15284.4|15282.4|15283.5|15281.5|15284.8|15282.8|15283.3|15281.3|9
1630025700000|2021-08-27 00:55:00|15283.7|15281.7|15283.5|15281.5|15284|15282|15283.3|15281.3|10
1630025710000|2021-08-27 00:55:10|15283.4|15281.4|15283.3|15281.3|15283.4|15281.4|15282.9|15280.9|11
1630025720000|2021-08-27 00:55:20|15283.2|15281.2|15282.8|15280.8|15283.2|15281.2|15282.5|15280.5|14
1630025730000|2021-08-27 00:55:30|15282.9|15280.9|15283.5|15281.5|15283.8|15281.8|15282.9|15280.9|15
1630025740000|2021-08-27 00:55:40|15284.3|15282.3|15284.3|15282.3|15284.5|15282.5|15284|15282|18
1630025750000|2021-08-27 00:55:50|15284.2|15282.2|15283.5|15281.5|15284.2|15282.2|15283.5|15281.5|4
1630025760000|2021-08-27 00:56:00|15283.4|15281.4|15282.5|15280.5|15283.5|15281.5|15282.5|15280.5|16
1630025770000|2021-08-27 00:56:10|15282.7|15280.7|15283|15281|15283.5|15281.5|15282.7|15280.7|4
1630025780000|2021-08-27 00:56:20|15283.2|15281.2|15283.5|15281.5|15283.9|15281.9|15283|15281|11
1630025790000|2021-08-27 00:56:30|15283.7|15281.7|15283.8|15281.8|15283.8|15281.8|15283.5|15281.5|3
1630025800000|2021-08-27 00:56:40|15283.9|15281.9|15283.8|15281.8|15284|15282|15283.7|15281.7|8
1630025810000|2021-08-27 00:56:50|15283.7|15281.7|15283.8|15281.8|15283.8|15281.8|15283.4|15281.4|1
1630025820000|2021-08-27 00:57:00|15283.4|15281.4|15282.8|15280.8|15283.5|15281.5|15282.7|15280.7|10
1630025830000|2021-08-27 00:57:10|15282.9|15280.9|15282.5|15280.5|15283.2|15281.2|15282.5|15280.5|6
1630025840000|2021-08-27 00:57:20|15282.4|15280.4|15282.7|15280.7|15282.7|15280.7|15282.2|15280.2|16
1630025850000|2021-08-27 00:57:30|15282.8|15280.8|15282.3|15280.3|15282.8|15280.8|15282.2|15280.2|11
1630025860000|2021-08-27 00:57:40|15282.2|15280.2|15282.4|15280.4|15282.5|15280.5|15282.2|15280.2|10
1630025870000|2021-08-27 00:57:50|15282.5|15280.5|15283.5|15281.5|15283.7|15281.7|15282.4|15280.4|5
1630025880000|2021-08-27 00:58:00|15283.7|15281.7|15283.8|15281.8|15283.8|15281.8|15282.8|15280.8|18
1630025890000|2021-08-27 00:58:10|15283.9|15281.9|15284.7|15282.7|15284.7|15282.7|15283.3|15281.3|23
1630025900000|2021-08-27 00:58:20|15284.5|15282.5|15284.7|15282.7|15284.7|15282.7|15284.3|15282.3|10
1630025910000|2021-08-27 00:58:30|15284.8|15282.8|15285.9|15283.9|15286|15284|15284.5|15282.5|42
1630025920000|2021-08-27 00:58:40|15286|15284|15285.5|15283.5|15286.2|15284.2|15285.5|15283.5|9
1630025930000|2021-08-27 00:58:50|15285.7|15283.7|15285.9|15283.9|15286|15284|15285.2|15283.2|29
1630025940000|2021-08-27 00:59:00|15286|15284|15286|15284|15286.3|15284.3|15285.7|15283.7|18
1630025950000|2021-08-27 00:59:10|15285.9|15283.9|15285.8|15283.8|15286|15284|15285.8|15283.8|5
1630025960000|2021-08-27 00:59:20|15285.7|15283.7|15285.5|15283.5|15285.8|15283.8|15285.2|15283.2|11
1630025970000|2021-08-27 00:59:30|15285.7|15283.7|15285.2|15283.2|15286|15284|15285|15283|15
1630025980000|2021-08-27 00:59:40|15285.3|15283.3|15285.8|15283.8|15285.9|15283.9|15285.3|15283.3|1
1630025990000|2021-08-27 00:59:50|15285.9|15283.9|15285|15283|15285.9|15283.9|15284.9|15282.9|4
1630026000000|2021-08-27 01:00:00|15284.9|15282.9|15285|15283|15285.8|15283.8|15284.8|15282.8|18
1630026010000|2021-08-27 01:00:10|15284.9|15282.9|15285.8|15283.8|15285.9|15283.9|15284.9|15282.9|3
1630026020000|2021-08-27 01:00:20|15285.9|15283.9|15285.8|15283.8|15285.9|15283.9|15285.8|15283.8|0
1630026030000|2021-08-27 01:00:30|15285.9|15283.9|15284.5|15282.5|15285.9|15283.9|15284.5|15282.5|13
1630026040000|2021-08-27 01:00:40|15284.4|15282.4|15284.3|15282.3|15284.8|15282.8|15284.3|15282.3|1
1630026050000|2021-08-27 01:00:50|15284.4|15282.4|15284.8|15282.8|15285.3|15283.3|15284.4|15282.4|5
1630026060000|2021-08-27 01:01:00|15284.9|15282.9|15285.8|15283.8|15285.8|15283.8|15284.7|15282.7|9
1630026070000|2021-08-27 01:01:10|15285.5|15283.5|15285.3|15283.3|15286|15284|15285.3|15283.3|6
1630026080000|2021-08-27 01:01:20|15285.4|15283.4|15285.8|15283.8|15285.8|15283.8|15285.2|15283.2|9
1630026090000|2021-08-27 01:01:30|15285.7|15283.7|15286|15284|15286.2|15284.2|15285.7|15283.7|2
1630026100000|2021-08-27 01:01:40|15285.9|15283.9|15286|15284|15286.2|15284.2|15285.9|15283.9|3
1630026110000|2021-08-27 01:01:50|15286.2|15284.2|15286.8|15284.8|15286.8|15284.8|15286.2|15284.2|12
1630026120000|2021-08-27 01:02:00|15286.9|15284.9|15286.5|15284.5|15286.9|15284.9|15286.3|15284.3|8
1630026130000|2021-08-27 01:02:10|15286.4|15284.4|15286.5|15284.5|15286.8|15284.8|15286.4|15284.4|7
1630026140000|2021-08-27 01:02:20|15286.7|15284.7|15286.3|15284.3|15286.8|15284.8|15286.3|15284.3|7
1630026150000|2021-08-27 01:02:30|15286.4|15284.4|15285.5|15283.5|15286.4|15284.4|15285.3|15283.3|10
1630026160000|2021-08-27 01:02:40|15285.4|15283.4|15285|15283|15285.5|15283.5|15284.8|15282.8|13
1630026170000|2021-08-27 01:02:50|15284.9|15282.9|15284.8|15282.8|15285|15283|15284.7|15282.7|2
1630026180000|2021-08-27 01:03:00|15284.7|15282.7|15284.8|15282.8|15285.2|15283.2|15284.7|15282.7|3
1630026190000|2021-08-27 01:03:10|15284.7|15282.7|15284.5|15282.5|15284.8|15282.8|15284.5|15282.5|0
1630026200000|2021-08-27 01:03:20|15284.3|15282.3|15284.3|15282.3|15284.5|15282.5|15284.3|15282.3|4
1630026210000|2021-08-27 01:03:30|15284.4|15282.4|15284.3|15282.3|15284.5|15282.5|15283.7|15281.7|17
1630026220000|2021-08-27 01:03:40|15284.4|15282.4|15283.8|15281.8|15284.5|15282.5|15283.7|15281.7|2
1630026230000|2021-08-27 01:03:50|15283.9|15281.9|15284.2|15282.2|15284.5|15282.5|15283.8|15281.8|7
1630026240000|2021-08-27 01:04:00|15284.3|15282.3|15284.3|15282.3|15284.7|15282.7|15284|15282|10
1630026250000|2021-08-27 01:04:10|15284.4|15282.4|15284.3|15282.3|15284.4|15282.4|15283.8|15281.8|3
1630026260000|2021-08-27 01:04:20|15284.2|15282.2|15284.3|15282.3|15284.3|15282.3|15283.8|15281.8|0
1630026270000|2021-08-27 01:04:30|15284.2|15282.2|15284|15282|15284.3|15282.3|15283.8|15281.8|2
1630026280000|2021-08-27 01:04:40|15284.2|15282.2|15284.3|15282.3|15284.3|15282.3|15284|15282|1
1630026290000|2021-08-27 01:04:50|15284.2|15282.2|15283.7|15281.7|15284.2|15282.2|15283.3|15281.3|11
1630026300000|2021-08-27 01:05:00|15283.8|15281.8|15283.8|15281.8|15284.3|15282.3|15283.5|15281.5|8
1630026310000|2021-08-27 01:05:10|15283.9|15281.9|15284.4|15282.4|15284.5|15282.5|15283.9|15281.9|1
1630026320000|2021-08-27 01:05:20|15284.5|15282.5|15284.5|15282.5|15284.9|15282.9|15284.2|15282.2|16
1630026330000|2021-08-27 01:05:30|15284.8|15282.8|15284.8|15282.8|15284.8|15282.8|15284.4|15282.4|2
1630026340000|2021-08-27 01:05:40|15285.2|15283.2|15285.5|15283.5|15285.8|15283.8|15285|15283|13
1630026350000|2021-08-27 01:05:50|15285.7|15283.7|15285.5|15283.5|15285.9|15283.9|15285.3|15283.3|2
1630026360000|2021-08-27 01:06:00|15285.4|15283.4|15285.3|15283.3|15285.7|15283.7|15285.2|15283.2|12
1630026370000|2021-08-27 01:06:10|15285.4|15283.4|15285.4|15283.4|15285.5|15283.5|15285.2|15283.2|3
1630026380000|2021-08-27 01:06:20|15285.3|15283.3|15285|15283|15285.3|15283.3|15284.9|15282.9|12
1630026390000|2021-08-27 01:06:30|15284.9|15282.9|15284.9|15282.9|15285|15283|15284.9|15282.9|0
1630026400000|2021-08-27 01:06:40|15285|15283|15285|15283|15285|15283|15284.9|15282.9|2
1630026410000|2021-08-27 01:06:50|15284.9|15282.9|15284.3|15282.3|15284.9|15282.9|15284.3|15282.3|6
1630026420000|2021-08-27 01:07:00|15284.4|15282.4|15284.8|15282.8|15284.8|15282.8|15284.2|15282.2|4
1630026430000|2021-08-27 01:07:10|15284.7|15282.7|15284.7|15282.7|15284.8|15282.8|15284.5|15282.5|0
1630026440000|2021-08-27 01:07:20|15284.8|15282.8|15284.5|15282.5|15284.8|15282.8|15284.5|15282.5|1
1630026450000|2021-08-27 01:07:30|15284.7|15282.7|15284.5|15282.5|15284.8|15282.8|15284.2|15282.2|4
1630026460000|2021-08-27 01:07:40|15284.4|15282.4|15284.8|15282.8|15284.9|15282.9|15284.3|15282.3|0
1630026470000|2021-08-27 01:07:50|15284.9|15282.9|15285.5|15283.5|15285.5|15283.5|15284.9|15282.9|1
1630026480000|2021-08-27 01:08:00|15285.4|15283.4|15284.7|15282.7|15285.4|15283.4|15284.7|15282.7|1
1630026490000|2021-08-27 01:08:10|15284.5|15282.5|15284.8|15282.8|15284.8|15282.8|15284.5|15282.5|1
1630026500000|2021-08-27 01:08:20|15284.7|15282.7|15284.8|15282.8|15284.8|15282.8|15284.7|15282.7|0
1630026510000|2021-08-27 01:08:30|15284.7|15282.7|15284|15282|15284.7|15282.7|15284|15282|1
1630026520000|2021-08-27 01:08:40|15284.2|15282.2|15284|15282|15284.3|15282.3|15283.9|15281.9|8
1630026530000|2021-08-27 01:08:50|15283.9|15281.9|15283.8|15281.8|15284|15282|15283.8|15281.8|1
1630026540000|2021-08-27 01:09:00|15283.9|15281.9|15284|15282|15284|15282|15283.9|15281.9|0
1630026550000|2021-08-27 01:09:10|15283.9|15281.9|15283.8|15281.8|15284|15282|15283.5|15281.5|5
1630026560000|2021-08-27 01:09:20|15283.7|15281.7|15284.3|15282.3|15284.3|15282.3|15283.5|15281.5|6
1630026570000|2021-08-27 01:09:30|15284.4|15282.4|15284.8|15282.8|15284.8|15282.8|15284.3|15282.3|1
1630026580000|2021-08-27 01:09:40|15284.7|15282.7|15284.8|15282.8|15284.8|15282.8|15284.7|15282.7|1
1630026590000|2021-08-27 01:09:50|15284.9|15282.9|15284.8|15282.8|15285|15283|15284.8|15282.8|1
1630026600000|2021-08-27 01:10:00|15284.9|15282.9|15285|15283|15285.7|15283.7|15284.9|15282.9|6
1630026610000|2021-08-27 01:10:10|15285.2|15283.2|15285.8|15283.8|15285.8|15283.8|15285|15283|7
1630026650000|2021-08-27 01:10:50|15285.9|15283.9|15285.9|15283.9|15286.2|15284.2|15285.8|15283.8|14
1630026660000|2021-08-27 01:11:00|15285.8|15283.8|15286|15284|15286.2|15284.2|15285.8|15283.8|3
1630026670000|2021-08-27 01:11:10|15286.2|15284.2|15285.8|15283.8|15286.3|15284.3|15285.7|15283.7|2
1630026680000|2021-08-27 01:11:20|15285.5|15283.5|15285.5|15283.5|15285.7|15283.7|15285.2|15283.2|5
1630026690000|2021-08-27 01:11:30|15285.4|15283.4|15285.8|15283.8|15285.8|15283.8|15285.4|15283.4|5
1630026700000|2021-08-27 01:11:40|15285.7|15283.7|15285.7|15283.7|15285.8|15283.8|15285.4|15283.4|1
1630026710000|2021-08-27 01:11:50|15285.8|15283.8|15284.9|15282.9|15285.8|15283.8|15284.9|15282.9|11
1630026720000|2021-08-27 01:12:00|15284.8|15282.8|15284.8|15282.8|15285.2|15283.2|15284.8|15282.8|7
1630026730000|2021-08-27 01:12:10|15284.9|15282.9|15284.8|15282.8|15284.9|15282.9|15284.8|15282.8|1
1630026740000|2021-08-27 01:12:20|15284.7|15282.7|15284.5|15282.5|15284.7|15282.7|15284.3|15282.3|1
1630026750000|2021-08-27 01:12:30|15284.4|15282.4|15284.3|15282.3|15284.4|15282.4|15284.2|15282.2|3
1630026760000|2021-08-27 01:12:40|15284.2|15282.2|15284|15282|15284.3|15282.3|15283.9|15281.9|1
1630026770000|2021-08-27 01:12:50|15284.2|15282.2|15284|15282|15284.5|15282.5|15283.9|15281.9|8
1630026780000|2021-08-27 01:13:00|15284.2|15282.2|15284.3|15282.3|15284.5|15282.5|15284.2|15282.2|0
1630026790000|2021-08-27 01:13:10|15284|15282|15284|15282|15284.2|15282.2|15283.9|15281.9|4
1630026800000|2021-08-27 01:13:20|15283.9|15281.9|15284.5|15282.5|15284.8|15282.8|15283.9|15281.9|3
1630026810000|2021-08-27 01:13:30|15284.7|15282.7|15284.8|15282.8|15284.9|15282.9|15284.5|15282.5|0
1630026820000|2021-08-27 01:13:40|15284.7|15282.7|15284.5|15282.5|15285|15283|15284.5|15282.5|0
1630026830000|2021-08-27 01:13:50|15284.4|15282.4|15284.4|15282.4|15284.5|15282.5|15284.2|15282.2|2
1630026840000|2021-08-27 01:14:00|15284.5|15282.5|15285|15283|15285|15283|15284.3|15282.3|6
1630026850000|2021-08-27 01:14:10|15284.9|15282.9|15284.8|15282.8|15284.9|15282.9|15284.5|15282.5|2
1630026860000|2021-08-27 01:14:20|15284.9|15282.9|15284.3|15282.3|15285|15283|15284.3|15282.3|2
1630026870000|2021-08-27 01:14:30|15284.4|15282.4|15284.5|15282.5|15284.8|15282.8|15284.4|15282.4|0
1630026880000|2021-08-27 01:14:40|15284.7|15282.7|15285.3|15283.3|15285.5|15283.5|15284.7|15282.7|10
1630026890000|2021-08-27 01:14:50|15285.2|15283.2|15285.3|15283.3|15285.4|15283.4|15284.9|15282.9|0
1630026900000|2021-08-27 01:15:00|15285.2|15283.2|15285.7|15283.7|15285.7|15283.7|15284.3|15282.3|14
1630026910000|2021-08-27 01:15:10|15285.8|15283.8|15286.3|15284.3|15286.7|15284.7|15285.4|15283.4|11
1630026920000|2021-08-27 01:15:20|15286.4|15284.4|15286.9|15284.9|15287.2|15285.2|15286|15284|10
1630026930000|2021-08-27 01:15:30|15287|15285|15287.3|15285.3|15287.5|15285.5|15287|15285|15
1630026940000|2021-08-27 01:15:40|15287|15285|15289.3|15287.3|15290|15288|15287|15285|85
1630026950000|2021-08-27 01:15:50|15289.2|15287.2|15289|15287|15289.3|15287.3|15288.7|15286.7|10
1630026960000|2021-08-27 01:16:00|15289.2|15287.2|15289|15287|15289.8|15287.8|15289|15287|19
1630026970000|2021-08-27 01:16:10|15289.2|15287.2|15290.9|15288.9|15291.4|15289.4|15289|15287|55
1630026980000|2021-08-27 01:16:20|15291|15289|15291.5|15289.5|15291.9|15289.9|15290.9|15288.9|36
1630026990000|2021-08-27 01:16:30|15291.4|15289.4|15293|15291|15293.8|15291.8|15291.3|15289.3|88
1630027000000|2021-08-27 01:16:40|15293.2|15291.2|15294.3|15292.3|15294.3|15292.3|15292.9|15290.9|28
1630027010000|2021-08-27 01:16:50|15294.2|15292.2|15294.8|15292.8|15294.9|15292.9|15293.5|15291.5|29
1630027020000|2021-08-27 01:17:00|15294.7|15292.7|15293.3|15291.3|15294.9|15292.9|15293|15291|21
1630027030000|2021-08-27 01:17:10|15293.2|15291.2|15292.8|15290.8|15293.3|15291.3|15292.5|15290.5|15
1630027040000|2021-08-27 01:17:20|15292.9|15290.9|15292.3|15290.3|15293|15291|15292.3|15290.3|7
1630027050000|2021-08-27 01:17:30|15292.4|15290.4|15292|15290|15292.7|15290.7|15291.8|15289.8|19
1630027060000|2021-08-27 01:17:40|15291.9|15289.9|15292|15290|15292.2|15290.2|15291.5|15289.5|15
1630027070000|2021-08-27 01:17:50|15292.2|15290.2|15292.5|15290.5|15293|15291|15291.9|15289.9|5
1630027080000|2021-08-27 01:18:00|15292.7|15290.7|15293.8|15291.8|15294.2|15292.2|15292.5|15290.5|10
1630027090000|2021-08-27 01:18:10|15293.9|15291.9|15293.8|15291.8|15294.4|15292.4|15293.7|15291.7|15
1630027100000|2021-08-27 01:18:20|15293.7|15291.7|15293.5|15291.5|15294.2|15292.2|15293.5|15291.5|14
1630027110000|2021-08-27 01:18:30|15293.3|15291.3|15293.2|15291.2|15293.4|15291.4|15292.8|15290.8|3
1630027120000|2021-08-27 01:18:40|15293.3|15291.3|15294|15292|15294.4|15292.4|15293.2|15291.2|10
1630027130000|2021-08-27 01:18:50|15294.2|15292.2|15293.8|15291.8|15294.2|15292.2|15293.3|15291.3|6
1630027140000|2021-08-27 01:19:00|15293.9|15291.9|15294.2|15292.2|15294.7|15292.7|15293.9|15291.9|7
1630027150000|2021-08-27 01:19:10|15294|15292|15293.8|15291.8|15294|15292|15293.5|15291.5|2
1630027160000|2021-08-27 01:19:20|15293.7|15291.7|15293.5|15291.5|15293.7|15291.7|15293|15291|6
1630027170000|2021-08-27 01:19:30|15293.7|15291.7|15292.7|15290.7|15293.7|15291.7|15292.5|15290.5|8
1630027180000|2021-08-27 01:19:40|15292.8|15290.8|15292|15290|15292.8|15290.8|15292|15290|7
1630027190000|2021-08-27 01:19:50|15291.9|15289.9|15292.7|15290.7|15292.7|15290.7|15291.7|15289.7|9
1630027200000|2021-08-27 01:20:00|15292.5|15290.5|15292.8|15290.8|15293.3|15291.3|15292.5|15290.5|8
1630027210000|2021-08-27 01:20:10|15292.7|15290.7|15293.3|15291.3|15293.4|15291.4|15292.7|15290.7|6
1630027220000|2021-08-27 01:20:20|15293.2|15291.2|15293|15291|15293.5|15291.5|15293|15291|4
1630027230000|2021-08-27 01:20:30|15293.2|15291.2|15293.8|15291.8|15294.3|15292.3|15293|15291|6
1630027240000|2021-08-27 01:20:40|15293.9|15291.9|15293.7|15291.7|15294|15292|15293.4|15291.4|2
1630027250000|2021-08-27 01:20:50|15293.8|15291.8|15293.5|15291.5|15293.9|15291.9|15293.3|15291.3|3
1630027260000|2021-08-27 01:21:00|15293.4|15291.4|15292.9|15290.9|15293.8|15291.8|15292.9|15290.9|6
1630027270000|2021-08-27 01:21:10|15292.8|15290.8|15293.5|15291.5|15293.7|15291.7|15292.8|15290.8|13
1630027280000|2021-08-27 01:21:20|15293.4|15291.4|15293.5|15291.5|15293.7|15291.7|15293|15291|7
1630027290000|2021-08-27 01:21:30|15293.2|15291.2|15293|15291|15293.3|15291.3|15292.5|15290.5|13
1630027300000|2021-08-27 01:21:40|15292.9|15290.9|15292.5|15290.5|15293.3|15291.3|15292.5|15290.5|2
1630027310000|2021-08-27 01:21:50|15292.7|15290.7|15292.5|15290.5|15293.3|15291.3|15292.5|15290.5|13
1630027320000|2021-08-27 01:22:00|15292.4|15290.4|15292.7|15290.7|15293|15291|15292.3|15290.3|12
1630027330000|2021-08-27 01:22:10|15292.8|15290.8|15293|15291|15293.3|15291.3|15292.7|15290.7|5
1630027340000|2021-08-27 01:22:20|15293.2|15291.2|15293.8|15291.8|15293.8|15291.8|15293|15291|3
1630027350000|2021-08-27 01:22:30|15293.5|15291.5|15293.3|15291.3|15293.5|15291.5|15292.8|15290.8|3
1630027360000|2021-08-27 01:22:40|15293.2|15291.2|15293.3|15291.3|15293.5|15291.5|15293|15291|3
1630027370000|2021-08-27 01:22:50|15293.2|15291.2|15293|15291|15293.2|15291.2|15292.7|15290.7|7
1630027380000|2021-08-27 01:23:00|15293.2|15291.2|15293.8|15291.8|15293.8|15291.8|15293|15291|8
1630027390000|2021-08-27 01:23:10|15293.3|15291.3|15293.8|15291.8|15293.8|15291.8|15293.3|15291.3|9
1630027400000|2021-08-27 01:23:20|15293.7|15291.7|15293.2|15291.2|15293.8|15291.8|15293|15291|4
1630027410000|2021-08-27 01:23:30|15293.3|15291.3|15293.3|15291.3|15293.5|15291.5|15292.9|15290.9|1
1630027420000|2021-08-27 01:23:40|15293.2|15291.2|15293|15291|15293.3|15291.3|15292.8|15290.8|2
1630027430000|2021-08-27 01:23:50|15293.2|15291.2|15292.5|15290.5|15293.3|15291.3|15292.3|15290.3|13
1630027440000|2021-08-27 01:24:00|15292.7|15290.7|15292.8|15290.8|15293|15291|15292.3|15290.3|4
1630027450000|2021-08-27 01:24:10|15292.9|15290.9|15292.5|15290.5|15293|15291|15292.4|15290.4|1
1630027460000|2021-08-27 01:24:20|15292.4|15290.4|15292|15290|15292.5|15290.5|15291.5|15289.5|23
1630027470000|2021-08-27 01:24:30|15291.9|15289.9|15291.5|15289.5|15292.5|15290.5|15291.5|15289.5|15
1630027480000|2021-08-27 01:24:40|15291.7|15289.7|15292.3|15290.3|15292.4|15290.4|15291.7|15289.7|3
1630027490000|2021-08-27 01:24:50|||||||||2
1630027500000|2021-08-27 01:25:00|15292.8|15290.8|15293|15291|15293|15291|15292.4|15290.4|17
1630027510000|2021-08-27 01:25:10|15293.2|15291.2|15293.8|15291.8|15293.8|15291.8|15293|15291|21
1630027520000|2021-08-27 01:25:20|15293.9|15291.9|15293.5|15291.5|15294|15292|15293.3|15291.3|10
1630027530000|2021-08-27 01:25:30|15293.4|15291.4|15293.4|15291.4|15293.5|15291.5|15292.8|15290.8|2
1630027540000|2021-08-27 01:25:40|15293.3|15291.3|15294.5|15292.5|15294.8|15292.8|15293|15291|45
1630027550000|2021-08-27 01:25:50|15294.9|15292.9|15296.8|15294.8|15297.5|15295.5|15294.5|15292.5|136
1630027560000|2021-08-27 01:26:00|15296.9|15294.9|15299|15297|15299.5|15297.5|15296.9|15294.9|99
1630027570000|2021-08-27 01:26:10|15298.9|15296.9|15298.5|15296.5|15299.5|15297.5|15298.5|15296.5|17
1630027580000|2021-08-27 01:26:20|15298.4|15296.4|15298.5|15296.5|15299.2|15297.2|15297.7|15295.7|14
1630027590000|2021-08-27 01:26:30|15298.7|15296.7|15299.3|15297.3|15299.3|15297.3|15298.7|15296.7|11
1630027600000|2021-08-27 01:26:40|15299.2|15297.2|15300|15298|15300.8|15298.8|15299|15297|29
1630027610000|2021-08-27 01:26:50|15300.2|15298.2|15300|15298|15300.4|15298.4|15299.7|15297.7|5
1630027620000|2021-08-27 01:27:00|15300.2|15298.2|15299.3|15297.3|15300.3|15298.3|15299.3|15297.3|7
1630027630000|2021-08-27 01:27:10|15299.2|15297.2|15298.8|15296.8|15299.4|15297.4|15298.5|15296.5|11
1630027640000|2021-08-27 01:27:20|15298.7|15296.7|15297.8|15295.8|15298.9|15296.9|15297.4|15295.4|23
1630027650000|2021-08-27 01:27:30|15297.7|15295.7|15298|15296|15298.4|15296.4|15297.5|15295.5|9
1630027660000|2021-08-27 01:27:40|15297.9|15295.9|15297|15295|15298|15296|15296.8|15294.8|19
1630027670000|2021-08-27 01:27:50|15297.2|15295.2|15296.8|15294.8|15297.4|15295.4|15296.8|15294.8|5
1630027680000|2021-08-27 01:28:00|15297|15295|15296.8|15294.8|15297|15295|15296.7|15294.7|8
1630027690000|2021-08-27 01:28:10|15296.7|15294.7|15296.7|15294.7|15296.9|15294.9|15296.5|15294.5|5
1630027700000|2021-08-27 01:28:20|15296.8|15294.8|15297|15295|15297.4|15295.4|15296.5|15294.5|0
1630027710000|2021-08-27 01:28:30|15297.2|15295.2|15297.2|15295.2|15297.4|15295.4|15296.8|15294.8|3
1630027720000|2021-08-27 01:28:40|15297.3|15295.3|15297.7|15295.7|15297.7|15295.7|15297.3|15295.3|13
1630027730000|2021-08-27 01:28:50|15297.8|15295.8|15297.5|15295.5|15298|15296|15296.9|15294.9|5
1630027740000|2021-08-27 01:29:00|15297.7|15295.7|15297.5|15295.5|15298.2|15296.2|15297.5|15295.5|11
1630027750000|2021-08-27 01:29:10|15297.7|15295.7|15298|15296|15298|15296|15297.5|15295.5|5
1630027760000|2021-08-27 01:29:20|15297.9|15295.9|15298|15296|15298.4|15296.4|15297.8|15295.8|3
1630027770000|2021-08-27 01:29:30|15297.9|15295.9|15298|15296|15298.7|15296.7|15297.9|15295.9|8
1630027780000|2021-08-27 01:29:40|15298.2|15296.2|15298|15296|15298.7|15296.7|15298|15296|9
1630027790000|2021-08-27 01:29:50|15298.2|15296.2|15298.8|15296.8|15298.9|15296.9|15298|15296|6
1630027800000|2021-08-27 01:30:00|15298.3|15296.3|15299|15297|15299.7|15297.7|15298.3|15296.3|22
1630027810000|2021-08-27 01:30:10|15298.9|15296.9|15300.2|15298.2|15300.8|15298.8|15298.3|15296.3|12
1630027820000|2021-08-27 01:30:20|15300.3|15298.3|15299.9|15297.9|15301|15299|15299.9|15297.9|37
1630027830000|2021-08-27 01:30:30|15299.8|15297.8|15300.2|15298.2|15300.2|15298.2|15299.3|15297.3|10
1630027840000|2021-08-27 01:30:40|15300|15298|15300.2|15298.2|15300.7|15298.7|15299.5|15297.5|13
1630027850000|2021-08-27 01:30:50|15300|15298|15299.3|15297.3|15300|15298|15299|15297|10
1630027860000|2021-08-27 01:31:00|15299.4|15297.4|15299.2|15297.2|15300.3|15298.3|15298.9|15296.9|15
1630027870000|2021-08-27 01:31:10|15299|15297|15298.8|15296.8|15299.9|15297.9|15298.5|15296.5|13
1630027880000|2021-08-27 01:31:20|15298.9|15296.9|15298.8|15296.8|15299.3|15297.3|15298.3|15296.3|6
1630027890000|2021-08-27 01:31:30|15298.9|15296.9|15298.7|15296.7|15299.4|15297.4|15298.2|15296.2|9
1630027900000|2021-08-27 01:31:40|15298.5|15296.5|15298.8|15296.8|15298.9|15296.9|15297.8|15295.8|2
1630027910000|2021-08-27 01:31:50|15298.7|15296.7|15298.8|15296.8|15299.2|15297.2|15298|15296|7
1630027920000|2021-08-27 01:32:00|15298.9|15296.9|15299.3|15297.3|15300|15298|15298.5|15296.5|17
1630027930000|2021-08-27 01:32:10|15299.4|15297.4|15299.4|15297.4|15299.5|15297.5|15298.5|15296.5|5
1630027940000|2021-08-27 01:32:20|15299.3|15297.3|15298.3|15296.3|15299.3|15297.3|15298.3|15296.3|4
1630027950000|2021-08-27 01:32:30|15298.2|15296.2|15298.5|15296.5|15298.5|15296.5|15298|15296|4
1630027960000|2021-08-27 01:32:40|15298.7|15296.7|15298|15296|15298.7|15296.7|15297.9|15295.9|7
1630027970000|2021-08-27 01:32:50|15298.2|15296.2|15297.8|15295.8|15298.4|15296.4|15297.5|15295.5|7
1630027980000|2021-08-27 01:33:00|15297.9|15295.9|15299.2|15297.2|15299.2|15297.2|15297.9|15295.9|10
1630027990000|2021-08-27 01:33:10|15299|15297|15299|15297|15299.5|15297.5|15298.8|15296.8|17
1630028000000|2021-08-27 01:33:20|15299.5|15297.5|15299.5|15297.5|15299.7|15297.7|15298.8|15296.8|2
1630028010000|2021-08-27 01:33:30|15299.4|15297.4|15299|15297|15299.5|15297.5|15298.8|15296.8|3
1630028020000|2021-08-27 01:33:40|15299.2|15297.2|15298.8|15296.8|15299.5|15297.5|15298.8|15296.8|6
1630028030000|2021-08-27 01:33:50|15298.7|15296.7|15298.8|15296.8|15299.3|15297.3|15298.7|15296.7|4
1630028040000|2021-08-27 01:34:00|15298.9|15296.9|15299|15297|15299.4|15297.4|15298.8|15296.8|4
1630028050000|2021-08-27 01:34:10|15298.9|15296.9|15298.8|15296.8|15299.3|15297.3|15298.5|15296.5|8
1630028060000|2021-08-27 01:34:20|15298.9|15296.9|15298.7|15296.7|15299.2|15297.2|15298.5|15296.5|12
1630028070000|2021-08-27 01:34:30|15298.8|15296.8|15299.5|15297.5|15299.5|15297.5|15298.4|15296.4|3
1630028080000|2021-08-27 01:34:40|15299.4|15297.4|15299.5|15297.5|15300.3|15298.3|15299|15297|13
1630028090000|2021-08-27 01:34:50|15299.7|15297.7|15300.5|15298.5|15300.5|15298.5|15299.4|15297.4|4
1630028100000|2021-08-27 01:35:00|15300.4|15298.4|15299.9|15297.9|15300.5|15298.5|15299.5|15297.5|7
1630028110000|2021-08-27 01:35:10|15299.8|15297.8|15300.5|15298.5|15300.5|15298.5|15299.8|15297.8|10
1630028120000|2021-08-27 01:35:20|15300.4|15298.4|15300.3|15298.3|15300.8|15298.8|15300|15298|22
1630028130000|2021-08-27 01:35:30|15300.4|15298.4|15300|15298|15300.5|15298.5|15299.8|15297.8|6
1630028140000|2021-08-27 01:35:40|15300.2|15298.2|15300|15298|15300.2|15298.2|15300|15298|0
1630028150000|2021-08-27 01:35:50|15300.2|15298.2|15300.2|15298.2|15300.8|15298.8|15300|15298|7
1630028160000|2021-08-27 01:36:00|15300|15298|15300.5|15298.5|15300.7|15298.7|15300|15298|10
1630028170000|2021-08-27 01:36:10|15300.4|15298.4|15299.8|15297.8|15300.7|15298.7|15299.5|15297.5|3
1630028180000|2021-08-27 01:36:20|15299.7|15297.7|15299.8|15297.8|15300|15298|15299|15297|7
1630028190000|2021-08-27 01:36:30|15299.7|15297.7|15300.2|15298.2|15300.4|15298.4|15299.7|15297.7|10
1630028200000|2021-08-27 01:36:40|15300|15298|15299.5|15297.5|15300.5|15298.5|15299.5|15297.5|9
1630028210000|2021-08-27 01:36:50|15299.7|15297.7|15299.8|15297.8|15300|15298|15299.3|15297.3|13
1630028220000|2021-08-27 01:37:00|15299.9|15297.9|15300|15298|15300.2|15298.2|15299.5|15297.5|11
1630028230000|2021-08-27 01:37:10|15299.9|15297.9|15300.4|15298.4|15300.9|15298.9|15299.9|15297.9|12
1630028240000|2021-08-27 01:37:20|15300.5|15298.5|15300.5|15298.5|15300.8|15298.8|15300.3|15298.3|3
1630028250000|2021-08-27 01:37:30|15300.7|15298.7|15300.5|15298.5|15300.9|15298.9|15300.3|15298.3|7
1630028260000|2021-08-27 01:37:40|15300.7|15298.7|15301.9|15299.9|15302.2|15300.2|15300.5|15298.5|36
1630028270000|2021-08-27 01:37:50|15302|15300|15301.9|15299.9|15302.4|15300.4|15301.5|15299.5|17
1630028280000|2021-08-27 01:38:00|15302|15300|15301.5|15299.5|15302.3|15300.3|15301.2|15299.2|24
1630028290000|2021-08-27 01:38:10|15301.4|15299.4|15301|15299|15301.7|15299.7|15301|15299|20
1630028300000|2021-08-27 01:38:20|15301.2|15299.2|15301.7|15299.7|15301.9|15299.9|15301|15299|22
1630028310000|2021-08-27 01:38:30|15301.8|15299.8|15301.4|15299.4|15301.8|15299.8|15301|15299|13
1630028320000|2021-08-27 01:38:40|15301.3|15299.3|15302.2|15300.2|15302.5|15300.5|15301.3|15299.3|21
1630028330000|2021-08-27 01:38:50|15302.4|15300.4|15303.2|15301.2|15303.3|15301.3|15302.3|15300.3|46
1630028340000|2021-08-27 01:39:00|15303.3|15301.3|15303.9|15301.9|15303.9|15301.9|15303.3|15301.3|29
1630028350000|2021-08-27 01:39:10|15303.5|15301.5|15303.4|15301.4|15303.8|15301.8|15303.3|15301.3|20
1630028360000|2021-08-27 01:39:20|15303.5|15301.5|15303.5|15301.5|15304.2|15302.2|15303.4|15301.4|24
1630028370000|2021-08-27 01:39:30|15303.7|15301.7|15304.3|15302.3|15304.7|15302.7|15303.5|15301.5|33
1630028380000|2021-08-27 01:39:40|15304.4|15302.4|15305.3|15303.3|15305.3|15303.3|15304.2|15302.2|32
1630028390000|2021-08-27 01:39:50|15305.4|15303.4|15304.5|15302.5|15305.4|15303.4|15304|15302|20
1630028400000|2021-08-27 01:40:00|15304.3|15302.3|15304|15302|15304.8|15302.8|15304|15302|17
1630028410000|2021-08-27 01:40:10|15304.2|15302.2|15304|15302|15304.8|15302.8|15303.8|15301.8|5
1630028420000|2021-08-27 01:40:20|15303.9|15301.9|15303.3|15301.3|15304|15302|15303.2|15301.2|10
1630028430000|2021-08-27 01:40:30|15303.4|15301.4|15302.3|15300.3|15303.7|15301.7|15302.2|15300.2|26
1630028440000|2021-08-27 01:40:40|15302.2|15300.2|15301.5|15299.5|15302.4|15300.4|15301.5|15299.5|22
1630028450000|2021-08-27 01:40:50|15301.7|15299.7|15302.3|15300.3|15302.5|15300.5|15301.5|15299.5|13
1630028460000|2021-08-27 01:41:00|15302.4|15300.4|15302.3|15300.3|15302.8|15300.8|15302.3|15300.3|13
1630028470000|2021-08-27 01:41:10|15302.4|15300.4|15302.7|15300.7|15302.9|15300.9|15302|15300|9
1630028480000|2021-08-27 01:41:20|15302.5|15300.5|15302.8|15300.8|15303|15301|15302.3|15300.3|5
1630028490000|2021-08-27 01:41:30|15302.7|15300.7|15301.5|15299.5|15303|15301|15301.4|15299.4|10
1630028500000|2021-08-27 01:41:40|15301.7|15299.7|15302.3|15300.3|15302.3|15300.3|15301.5|15299.5|16
1630028510000|2021-08-27 01:41:50|15302.2|15300.2|15301.8|15299.8|15302.3|15300.3|15301.4|15299.4|4
1630028520000|2021-08-27 01:42:00|15301.9|15299.9|15301.9|15299.9|15302.4|15300.4|15301.8|15299.8|3
1630028530000|2021-08-27 01:42:10|15301.8|15299.8|15301.8|15299.8|15301.9|15299.9|15301.5|15299.5|4
1630028540000|2021-08-27 01:42:20|15301.9|15299.9|15301.5|15299.5|15302.2|15300.2|15301.3|15299.3|10
1630028550000|2021-08-27 01:42:30|15301.4|15299.4|15300.7|15298.7|15301.5|15299.5|15300.4|15298.4|11
1630028560000|2021-08-27 01:42:40|15300.5|15298.5|15300|15298|15301|15299|15299.5|15297.5|24
1630028570000|2021-08-27 01:42:50|15300.2|15298.2|15300.3|15298.3|15300.5|15298.5|15299.7|15297.7|5
1630028580000|2021-08-27 01:43:00|15300.2|15298.2|15300.7|15298.7|15301.2|15299.2|15300.2|15298.2|7
1630028590000|2021-08-27 01:43:10|15300.5|15298.5|15300.9|15298.9|15301.2|15299.2|15300.4|15298.4|2
1630028600000|2021-08-27 01:43:20|15300.8|15298.8|15300.3|15298.3|15300.8|15298.8|15299.9|15297.9|4
1630028610000|2021-08-27 01:43:30|15300.2|15298.2|15300.2|15298.2|15300.3|15298.3|15299.8|15297.8|11
1630028620000|2021-08-27 01:43:40|15300|15298|15299.5|15297.5|15300|15298|15299.4|15297.4|10
1630028630000|2021-08-27 01:43:50|15299.4|15297.4|15300|15298|15300.4|15298.4|15299.3|15297.3|12
1630028640000|2021-08-27 01:44:00|15300.4|15298.4|15299.5|15297.5|15300.4|15298.4|15299.2|15297.2|13
1630028650000|2021-08-27 01:44:10|15299.8|15297.8|15299.3|15297.3|15300|15298|15299.2|15297.2|5
1630028660000|2021-08-27 01:44:20|15299.4|15297.4|15298.8|15296.8|15299.5|15297.5|15298.5|15296.5|10
1630028670000|2021-08-27 01:44:30|15298.9|15296.9|15299|15297|15299.5|15297.5|15298.8|15296.8|46
1630028680000|2021-08-27 01:44:40|15299.2|15297.2|15298.5|15296.5|15299.3|15297.3|15298.4|15296.4|13
1630028690000|2021-08-27 01:44:50|15298.7|15296.7|15299.3|15297.3|15299.4|15297.4|15298.5|15296.5|13
1630028700000|2021-08-27 01:45:00|15299.4|15297.4|15299.8|15297.8|15300.5|15298.5|15299.3|15297.3|25
1630028710000|2021-08-27 01:45:10|15299.9|15297.9|15300.5|15298.5|15300.8|15298.8|15299.8|15297.8|6
1630028720000|2021-08-27 01:45:20|15300.7|15298.7|15300.8|15298.8|15301.3|15299.3|15300.5|15298.5|8
1630028730000|2021-08-27 01:45:30|15300.7|15298.7|15300.8|15298.8|15301.4|15299.4|15300.5|15298.5|16
1630028740000|2021-08-27 01:45:40|15300.7|15298.7|15300.5|15298.5|15300.9|15298.9|15300|15298|8
1630028750000|2021-08-27 01:45:50|15300.4|15298.4|15299.8|15297.8|15300.7|15298.7|15299.8|15297.8|5
1630028760000|2021-08-27 01:46:00|15299.7|15297.7|15299.9|15297.9|15300.4|15298.4|15299.5|15297.5|18
1630028770000|2021-08-27 01:46:10|15299.8|15297.8|15300|15298|15300|15298|15299.5|15297.5|3
1630028780000|2021-08-27 01:46:20|15300.2|15298.2|15299.8|15297.8|15300.4|15298.4|15299.8|15297.8|3
1630028790000|2021-08-27 01:46:30|15299.7|15297.7|15298.8|15296.8|15299.9|15297.9|15298.7|15296.7|17
1630028800000|2021-08-27 01:46:40|15298.5|15296.5|15299|15297|15299.5|15297.5|15298.5|15296.5|12
1630028810000|2021-08-27 01:46:50|15299.2|15297.2|15299.3|15297.3|15299.5|15297.5|15298.8|15296.8|2
1630028820000|2021-08-27 01:47:00|15299.2|15297.2|15298.9|15296.9|15299.3|15297.3|15298.8|15296.8|12
1630028830000|2021-08-27 01:47:10|15298.8|15296.8|15300|15298|15300|15298|15298.7|15296.7|10
1630028840000|2021-08-27 01:47:20|15299.9|15297.9|15299.8|15297.8|15300.2|15298.2|15299.5|15297.5|2
1630028850000|2021-08-27 01:47:30|15299.9|15297.9|15299.5|15297.5|15300|15298|15299.4|15297.4|1
1630028860000|2021-08-27 01:47:40|15299.7|15297.7|15299.4|15297.4|15300.2|15298.2|15299.4|15297.4|0
1630028870000|2021-08-27 01:47:50|15299.5|15297.5|15299.2|15297.2|15299.5|15297.5|15299.2|15297.2|2
1630028880000|2021-08-27 01:48:00|15299.3|15297.3|15299.5|15297.5|15299.8|15297.8|15299.2|15297.2|5
1630028890000|2021-08-27 01:48:10|15299.7|15297.7|15299.3|15297.3|15299.9|15297.9|15299.2|15297.2|4
1630028900000|2021-08-27 01:48:20|15299.4|15297.4|15299.3|15297.3|15299.5|15297.5|15299.2|15297.2|0
1630028910000|2021-08-27 01:48:30|15299.2|15297.2|15300|15298|15300|15298|15299.2|15297.2|2
1630028920000|2021-08-27 01:48:40|15299.9|15297.9|15299.8|15297.8|15300|15298|15299.5|15297.5|2
1630028930000|2021-08-27 01:48:50|15299.7|15297.7|15299.7|15297.7|15299.8|15297.8|15299.3|15297.3|2
1630028940000|2021-08-27 01:49:00|15299.8|15297.8|15300|15298|15300|15298|15299.5|15297.5|3
1630028950000|2021-08-27 01:49:10|15300.2|15298.2|15300.3|15298.3|15300.7|15298.7|15300|15298|10
1630028960000|2021-08-27 01:49:20|15300.5|15298.5|15300.9|15298.9|15301.3|15299.3|15300.5|15298.5|16
1630028970000|2021-08-27 01:49:30|15301|15299|15301.3|15299.3|15301.4|15299.4|15300.8|15298.8|8
1630028980000|2021-08-27 01:49:40|15301.4|15299.4|15301.3|15299.3|15301.7|15299.7|15300.9|15298.9|4
1630028990000|2021-08-27 01:49:50|15301.4|15299.4|15301.4|15299.4|15301.8|15299.8|15301.2|15299.2|7
1630029000000|2021-08-27 01:50:00|15301.5|15299.5|15301.3|15299.3|15301.8|15299.8|15300.9|15298.9|9
1630029010000|2021-08-27 01:50:10|15301.2|15299.2|15301.3|15299.3|15301.7|15299.7|15301.2|15299.2|2
1630029020000|2021-08-27 01:50:20|15301.4|15299.4|15301.3|15299.3|15301.8|15299.8|15301.2|15299.2|4
1630029030000|2021-08-27 01:50:30|15301.2|15299.2|15301|15299|15301.5|15299.5|15300.9|15298.9|3
1630029040000|2021-08-27 01:50:40|15300.9|15298.9|15301.2|15299.2|15301.7|15299.7|15300.9|15298.9|11
1630029050000|2021-08-27 01:50:50|15301|15299|15301.3|15299.3|15301.5|15299.5|15300.8|15298.8|8
1630029060000|2021-08-27 01:51:00|15300.9|15298.9|15301|15299|15301.2|15299.2|15300.5|15298.5|9
1630029070000|2021-08-27 01:51:10|15300.8|15298.8|15300.8|15298.8|15301|15299|15300.2|15298.2|15
1630029080000|2021-08-27 01:51:20|15300.7|15298.7|15300.3|15298.3|15300.7|15298.7|15300.3|15298.3|8
1630029090000|2021-08-27 01:51:30|15300.4|15298.4|15300.5|15298.5|15300.8|15298.8|15300.3|15298.3|10
1630029100000|2021-08-27 01:51:40|15300.4|15298.4|15300|15298|15300.4|15298.4|15299.8|15297.8|8
1630029110000|2021-08-27 01:51:50|15299.9|15297.9|15298.8|15296.8|15299.9|15297.9|15298.8|15296.8|14
1630029120000|2021-08-27 01:52:00|15298.5|15296.5|15299|15297|15299.3|15297.3|15298.3|15296.3|28
1630029130000|2021-08-27 01:52:10|15299.2|15297.2|15299.5|15297.5|15299.8|15297.8|15299|15297|7
1630029140000|2021-08-27 01:52:20|15299.4|15297.4|15299.5|15297.5|15299.5|15297.5|15298.5|15296.5|9
1630029150000|2021-08-27 01:52:30|15299.4|15297.4|15299.3|15297.3|15299.8|15297.8|15299.3|15297.3|3
1630029160000|2021-08-27 01:52:40|15299.4|15297.4|15300|15298|15300|15298|15299.3|15297.3|1
1630029170000|2021-08-27 01:52:50|15299.9|15297.9|15299|15297|15299.9|15297.9|15299|15297|1
1630029180000|2021-08-27 01:53:00|15299.2|15297.2|15299|15297|15299.5|15297.5|15298.5|15296.5|8
1630029190000|2021-08-27 01:53:10|15299.2|15297.2|15299.2|15297.2|15299.2|15297.2|15298.7|15296.7|8
1630029200000|2021-08-27 01:53:20|15299|15297|15299.4|15297.4|15299.4|15297.4|15298.8|15296.8|2
1630029210000|2021-08-27 01:53:30|15299.5|15297.5|15299.3|15297.3|15299.5|15297.5|15298.9|15296.9|4
1630029220000|2021-08-27 01:53:40|15299.4|15297.4|15299.8|15297.8|15299.9|15297.9|15299.3|15297.3|1
1630029230000|2021-08-27 01:53:50|15299.7|15297.7|15299.2|15297.2|15299.9|15297.9|15299|15297|4
1630029240000|2021-08-27 01:54:00|15299.3|15297.3|15298.5|15296.5|15299.7|15297.7|15298.5|15296.5|11
1630029250000|2021-08-27 01:54:10|15298.7|15296.7|15298.8|15296.8|15299.2|15297.2|15298.3|15296.3|7
1630029260000|2021-08-27 01:54:20|15298.9|15296.9|15298.3|15296.3|15299|15297|15298.2|15296.2|8
1630029270000|2021-08-27 01:54:30|15298.5|15296.5|15298.8|15296.8|15298.9|15296.9|15298.4|15296.4|10
1630029280000|2021-08-27 01:54:40|15298.7|15296.7|15298|15296|15298.7|15296.7|15297.7|15295.7|15
1630029290000|2021-08-27 01:54:50|15297.9|15295.9|15297.8|15295.8|15297.9|15295.9|15297.5|15295.5|5
1630029300000|2021-08-27 01:55:00|15297.7|15295.7|15297.8|15295.8|15297.8|15295.8|15297.3|15295.3|17
1630029310000|2021-08-27 01:55:10|15297.9|15295.9|15298|15296|15298.3|15296.3|15297.8|15295.8|11
1630029320000|2021-08-27 01:55:20|15298.3|15296.3|15297.5|15295.5|15298.3|15296.3|15297.5|15295.5|2
1630029330000|2021-08-27 01:55:30|15297.7|15295.7|15297.5|15295.5|15298|15296|15297.5|15295.5|6
1630029340000|2021-08-27 01:55:40|15297.4|15295.4|15298|15296|15298|15296|15297.4|15295.4|3
1630029350000|2021-08-27 01:55:50|15297.9|15295.9|15298.3|15296.3|15298.3|15296.3|15297.8|15295.8|6
1630029360000|2021-08-27 01:56:00|15298.2|15296.2|15298|15296|15298.3|15296.3|15297.7|15295.7|2
1630029370000|2021-08-27 01:56:10|15298.4|15296.4|15298.8|15296.8|15299|15297|15298.3|15296.3|18
1630029380000|2021-08-27 01:56:20|15298.7|15296.7|15298.5|15296.5|15298.8|15296.8|15298.3|15296.3|1
1630029390000|2021-08-27 01:56:30|15298.7|15296.7|15299.5|15297.5|15299.7|15297.7|15298.7|15296.7|14
1630029400000|2021-08-27 01:56:40|15299.7|15297.7|15299.3|15297.3|15299.7|15297.7|15299|15297|0
1630029410000|2021-08-27 01:56:50|15299.4|15297.4|15299.8|15297.8|15299.9|15297.9|15299.3|15297.3|6
1630029420000|2021-08-27 01:57:00|15299.7|15297.7|15300.5|15298.5|15300.9|15298.9|15299.5|15297.5|12
1630029430000|2021-08-27 01:57:10|15300.4|15298.4|15300.2|15298.2|15300.8|15298.8|15300|15298|8
1630029440000|2021-08-27 01:57:20|15300|15298|15299.8|15297.8|15300.3|15298.3|15299.8|15297.8|0
1630029450000|2021-08-27 01:57:30|15299.9|15297.9|15299.8|15297.8|15300.2|15298.2|15299.3|15297.3|8
1630029460000|2021-08-27 01:57:40|15299.7|15297.7|15299.9|15297.9|15300.2|15298.2|15299.5|15297.5|4
1630029470000|2021-08-27 01:57:50|15300|15298|15300|15298|15300.4|15298.4|15299.9|15297.9|7
1630029480000|2021-08-27 01:58:00|15300.2|15298.2|15299.8|15297.8|15300.4|15298.4|15299.8|15297.8|10
1630029490000|2021-08-27 01:58:10|15299.9|15297.9|15299.9|15297.9|15300.3|15298.3|15299.9|15297.9|1
1630029500000|2021-08-27 01:58:20|15300|15298|15300|15298|15300.3|15298.3|15300|15298|7
1630029510000|2021-08-27 01:58:30|15300.2|15298.2|15299.3|15297.3|15300.2|15298.2|15299.3|15297.3|8
1630029520000|2021-08-27 01:58:40|15299.4|15297.4|15299.3|15297.3|15299.5|15297.5|15299.3|15297.3|2
1630029530000|2021-08-27 01:58:50|15299.4|15297.4|15299|15297|15299.5|15297.5|15298.8|15296.8|11
1630029540000|2021-08-27 01:59:00|15299.2|15297.2|15299.5|15297.5|15299.5|15297.5|15298.8|15296.8|5
1630029550000|2021-08-27 01:59:10|15299.4|15297.4|15299.8|15297.8|15299.9|15297.9|15299|15297|3
1630029560000|2021-08-27 01:59:20|15299.7|15297.7|15299|15297|15299.8|15297.8|15299|15297|1
1630029570000|2021-08-27 01:59:30|15298.9|15296.9|15298.8|15296.8|15299|15297|15298.5|15296.5|0
1630029580000|2021-08-27 01:59:40|15298.9|15296.9|15298.4|15296.4|15299.2|15297.2|15298.4|15296.4|2
1630029590000|2021-08-27 01:59:50|15298.5|15296.5|15298.8|15296.8|15299|15297|15298.4|15296.4|0
1630029600000|2021-08-27 02:00:00|15298.9|15296.9|15299.5|15297.5|15299.5|15297.5|15298.7|15296.7|7
1630029610000|2021-08-27 02:00:10|15299.4|15297.4|15299.4|15297.4|15299.5|15297.5|15299|15297|1
1630029620000|2021-08-27 02:00:20|15299.5|15297.5|15299.3|15297.3|15299.8|15297.8|15299.3|15297.3|3
1630029630000|2021-08-27 02:00:30|15299.4|15297.4|15299.5|15297.5|15299.7|15297.7|15299.2|15297.2|0
1630029640000|2021-08-27 02:00:40|15299.4|15297.4|15299.7|15297.7|15299.9|15297.9|15299.4|15297.4|2
1630029650000|2021-08-27 02:00:50|15299.8|15297.8|15300.2|15298.2|15300.4|15298.4|15299.7|15297.7|5
1630029660000|2021-08-27 02:01:00|15300.3|15298.3|15300|15298|15300.5|15298.5|15299.7|15297.7|11
1630029670000|2021-08-27 02:01:10|15300.2|15298.2|15300.8|15298.8|15300.8|15298.8|15299.8|15297.8|9
1630029680000|2021-08-27 02:01:20|15300.9|15298.9|15300.8|15298.8|15300.9|15298.9|15300.4|15298.4|1
1630029690000|2021-08-27 02:01:30|15301|15299|15301.5|15299.5|15301.5|15299.5|15301|15299|10
1630029700000|2021-08-27 02:01:40|15301.4|15299.4|15301.9|15299.9|15301.9|15299.9|15301.3|15299.3|6
1630029710000|2021-08-27 02:01:50|15302|15300|15302.5|15300.5|15303.2|15301.2|15302|15300|61
1630029720000|2021-08-27 02:02:00|15302.4|15300.4|15303.2|15301.2|15303.3|15301.3|15302.4|15300.4|6
1630029730000|2021-08-27 02:02:10|15303|15301|15303.5|15301.5|15303.5|15301.5|15303|15301|3
1630029740000|2021-08-27 02:02:20|15303.4|15301.4|15303.5|15301.5|15303.7|15301.7|15303.2|15301.2|13
1630029750000|2021-08-27 02:02:30|15303.7|15301.7|15304.3|15302.3|15304.3|15302.3|15303.7|15301.7|17
1630029760000|2021-08-27 02:02:40|15304.4|15302.4|15304.3|15302.3|15304.7|15302.7|15304.2|15302.2|12
1630029770000|2021-08-27 02:02:50|15304.4|15302.4|15304.5|15302.5|15304.9|15302.9|15304.3|15302.3|42
1630029780000|2021-08-27 02:03:00|15304.4|15302.4|15305|15303|15305.5|15303.5|15304.4|15302.4|52
1630029790000|2021-08-27 02:03:10|15305.2|15303.2|15306.3|15304.3|15306.3|15304.3|15305.2|15303.2|58
1630029800000|2021-08-27 02:03:20|15306.4|15304.4|15306.8|15304.8|15306.8|15304.8|15305|15303|75
1630029810000|2021-08-27 02:03:30|15306.9|15304.9|15314.8|15312.8|15315.2|15313.2|15306.9|15304.9|509
1630029820000|2021-08-27 02:03:40|15314.5|15312.5|15312|15310|15314.5|15312.5|15312|15310|48
1630029830000|2021-08-27 02:03:50|15312.2|15310.2|15312.8|15310.8|15313.2|15311.2|15312|15310|17
1630029840000|2021-08-27 02:04:00|15312.9|15310.9|15312.7|15310.7|15313.2|15311.2|15312.5|15310.5|22
1630029850000|2021-08-27 02:04:10|15312.8|15310.8|15311.7|15309.7|15312.9|15310.9|15311.7|15309.7|11
1630029860000|2021-08-27 02:04:20|15311.8|15309.8|15312.3|15310.3|15312.4|15310.4|15311.7|15309.7|4
1630029870000|2021-08-27 02:04:30|15312.4|15310.4|15312.8|15310.8|15312.9|15310.9|15312.3|15310.3|23
1630029880000|2021-08-27 02:04:40|15312.9|15310.9|15313|15311|15313.2|15311.2|15312.5|15310.5|8
1630029890000|2021-08-27 02:04:50|15312.9|15310.9|15313.3|15311.3|15313.8|15311.8|15312.9|15310.9|22
1630029900000|2021-08-27 02:05:00|15313.4|15311.4|15316|15314|15316.2|15314.2|15313.4|15311.4|103
1630029910000|2021-08-27 02:05:10|15316.2|15314.2|15314.3|15312.3|15316.5|15314.5|15314.3|15312.3|42
1630029920000|2021-08-27 02:05:20|15314.4|15312.4|15314.7|15312.7|15314.8|15312.8|15314|15312|19
1630029930000|2021-08-27 02:05:30|15314.8|15312.8|15318.8|15316.8|15319.9|15317.9|15314.8|15312.8|192
1630029940000|2021-08-27 02:05:40|15318.9|15316.9|15319|15317|15319.3|15317.3|15318.4|15316.4|27
1630029950000|2021-08-27 02:05:50|15319.2|15317.2|15320.5|15318.5|15320.7|15318.7|15319.2|15317.2|32
1630029960000|2021-08-27 02:06:00|15320.4|15318.4|15321.8|15319.8|15321.8|15319.8|15319.8|15317.8|32
1630029970000|2021-08-27 02:06:10|15321.7|15319.7|15319.3|15317.3|15321.8|15319.8|15319.3|15317.3|43
1630029980000|2021-08-27 02:06:20|15319.2|15317.2|15319.2|15317.2|15319.5|15317.5|15318.8|15316.8|29
1630029990000|2021-08-27 02:06:30|15319.3|15317.3|15319.5|15317.5|15319.9|15317.9|15319.2|15317.2|12
1630030000000|2021-08-27 02:06:40|15319.4|15317.4|15320.3|15318.3|15320.3|15318.3|15319.2|15317.2|5
1630030010000|2021-08-27 02:06:50|15320.2|15318.2|15321.2|15319.2|15321.2|15319.2|15320.2|15318.2|9
1630030020000|2021-08-27 02:07:00|15321.3|15319.3|15322|15320|15322.2|15320.2|15321.3|15319.3|43
1630030030000|2021-08-27 02:07:10|15321.5|15319.5|15321.5|15319.5|15321.7|15319.7|15321.3|15319.3|8
1630030040000|2021-08-27 02:07:20|15321.7|15319.7|15320.7|15318.7|15321.7|15319.7|15320.7|15318.7|29
1630030050000|2021-08-27 02:07:30|15320.5|15318.5|15320.3|15318.3|15320.8|15318.8|15320.2|15318.2|5
1630030060000|2021-08-27 02:07:40|15320.2|15318.2|15319.3|15317.3|15320.3|15318.3|15319.3|15317.3|9
1630030070000|2021-08-27 02:07:50|15319.2|15317.2|15321.3|15319.3|15321.9|15319.9|15319.2|15317.2|51
1630030080000|2021-08-27 02:08:00|15321.4|15319.4|15323.2|15321.2|15323.8|15321.8|15321.3|15319.3|46
1630030090000|2021-08-27 02:08:10|15323.4|15321.4|15323.4|15321.4|15323.9|15321.9|15323.3|15321.3|17
1630030100000|2021-08-27 02:08:20|15323.3|15321.3|15323.2|15321.2|15323.5|15321.5|15323|15321|7
1630030110000|2021-08-27 02:08:30|15323.3|15321.3|15322.8|15320.8|15323.5|15321.5|15322.8|15320.8|14
1630030120000|2021-08-27 02:08:40|15322.9|15320.9|15322.5|15320.5|15323.3|15321.3|15322.5|15320.5|4
1630030130000|2021-08-27 02:08:50|15322.7|15320.7|15321.8|15319.8|15322.8|15320.8|15321.8|15319.8|23
1630030140000|2021-08-27 02:09:00|15322.3|15320.3|15323|15321|15323.2|15321.2|15322|15320|18
1630030150000|2021-08-27 02:09:10|15323.2|15321.2|15323.5|15321.5|15323.8|15321.8|15323|15321|12
1630030160000|2021-08-27 02:09:20|15323.4|15321.4|15323.2|15321.2|15323.5|15321.5|15322.8|15320.8|8
1630030170000|2021-08-27 02:09:30|15323.3|15321.3|15323.8|15321.8|15324.2|15322.2|15323.3|15321.3|16
1630030180000|2021-08-27 02:09:40|15323.9|15321.9|15323.4|15321.4|15324|15322|15323.3|15321.3|6
1630030190000|2021-08-27 02:09:50|15323.7|15321.7|15323.3|15321.3|15323.7|15321.7|15323.3|15321.3|8
1630030200000|2021-08-27 02:10:00|15323|15321|15322.5|15320.5|15323.2|15321.2|15322.2|15320.2|28
1630030210000|2021-08-27 02:10:10|15322.7|15320.7|15322.3|15320.3|15322.9|15320.9|15322.3|15320.3|16
1630030220000|2021-08-27 02:10:20|15322.4|15320.4|15321.3|15319.3|15322.7|15320.7|15321.2|15319.2|22
1630030230000|2021-08-27 02:10:30|15321.2|15319.2|15321.5|15319.5|15321.8|15319.8|15321.2|15319.2|8
1630030240000|2021-08-27 02:10:40|15321.7|15319.7|15321.7|15319.7|15321.9|15319.9|15321.2|15319.2|6
1630030250000|2021-08-27 02:10:50|15321.4|15319.4|15321|15319|15321.5|15319.5|15320.9|15318.9|13
1630030260000|2021-08-27 02:11:00|15321.4|15319.4|15321.5|15319.5|15321.8|15319.8|15321|15319|6
1630030270000|2021-08-27 02:11:10|15321.7|15319.7|15321.4|15319.4|15321.8|15319.8|15321.2|15319.2|11
1630030280000|2021-08-27 02:11:20|15321.5|15319.5|15321.3|15319.3|15321.8|15319.8|15321|15319|16
1630030290000|2021-08-27 02:11:30|15321.2|15319.2|15321|15319|15321.3|15319.3|15320.9|15318.9|6
1630030300000|2021-08-27 02:11:40|15321.2|15319.2|15321.8|15319.8|15321.8|15319.8|15321|15319|12
1630030310000|2021-08-27 02:11:50|15321.7|15319.7|15321.8|15319.8|15322|15320|15321.2|15319.2|3
1630030320000|2021-08-27 02:12:00|15321.7|15319.7|15322|15320|15322.9|15320.9|15321.7|15319.7|24
1630030330000|2021-08-27 02:12:10|15321.9|15319.9|15321.3|15319.3|15322.3|15320.3|15321.3|15319.3|10
1630030340000|2021-08-27 02:12:20|15321.2|15319.2|15320.8|15318.8|15321.3|15319.3|15320.8|15318.8|13
1630030350000|2021-08-27 02:12:30|15320.9|15318.9|15320.8|15318.8|15321.3|15319.3|15320.8|15318.8|41
1630030360000|2021-08-27 02:12:40|15320.3|15318.3|15320.8|15318.8|15321|15319|15320.2|15318.2|11
1630030370000|2021-08-27 02:12:50|15320.9|15318.9|15320.3|15318.3|15320.9|15318.9|15320.3|15318.3|6
1630030380000|2021-08-27 02:13:00|15320.4|15318.4|15320.9|15318.9|15321|15319|15320|15318|11
1630030390000|2021-08-27 02:13:10|15321|15319|15320.7|15318.7|15321.3|15319.3|15320.7|15318.7|18
1630030400000|2021-08-27 02:13:20|15320.8|15318.8|15321.3|15319.3|15321.4|15319.4|15320.8|15318.8|2
1630030410000|2021-08-27 02:13:30|15321.4|15319.4|15320.9|15318.9|15321.4|15319.4|15320.8|15318.8|3
1630030420000|2021-08-27 02:13:40|15320.8|15318.8|15320.3|15318.3|15320.8|15318.8|15320.2|15318.2|11
1630030430000|2021-08-27 02:13:50|15319.9|15317.9|15320|15318|15320.7|15318.7|15319.8|15317.8|20
1630030440000|2021-08-27 02:14:00|15319.9|15317.9|15320.3|15318.3|15320.7|15318.7|15319.9|15317.9|6
1630030450000|2021-08-27 02:14:10|15320.4|15318.4|15320.5|15318.5|15320.8|15318.8|15320.4|15318.4|6
1630030460000|2021-08-27 02:14:20|15320.7|15318.7|15320.8|15318.8|15321|15319|15320.4|15318.4|2
1630030470000|2021-08-27 02:14:30|15320.9|15318.9|15321.3|15319.3|15321.4|15319.4|15320.8|15318.8|3
1630030480000|2021-08-27 02:14:40|15321.2|15319.2|15321.8|15319.8|15321.8|15319.8|15321|15319|12
1630030490000|2021-08-27 02:14:50|15322.4|15320.4|15322.5|15320.5|15322.8|15320.8|15321.7|15319.7|20
1630030500000|2021-08-27 02:15:00|15322.7|15320.7|15322.3|15320.3|15322.8|15320.8|15322.3|15320.3|6
1630030510000|2021-08-27 02:15:10|15322.2|15320.2|15322|15320|15322.5|15320.5|15321.8|15319.8|12
1630030520000|2021-08-27 02:15:20|15321.9|15319.9|15321.3|15319.3|15321.9|15319.9|15321.3|15319.3|7
1630030530000|2021-08-27 02:15:30|15321.4|15319.4|15320.8|15318.8|15321.7|15319.7|15320.4|15318.4|10
1630030540000|2021-08-27 02:15:40|15320.9|15318.9|15321|15319|15321.7|15319.7|15320.9|15318.9|6
1630030550000|2021-08-27 02:15:50|15321.2|15319.2|15320.8|15318.8|15321.5|15319.5|15320.7|15318.7|2
1630030560000|2021-08-27 02:16:00|15320.7|15318.7|15320.7|15318.7|15321|15319|15320.4|15318.4|15
1630030570000|2021-08-27 02:16:10|15320.8|15318.8|15320.8|15318.8|15320.9|15318.9|15320.5|15318.5|4
1630030580000|2021-08-27 02:16:20|15320.7|15318.7|15320.8|15318.8|15320.9|15318.9|15320.5|15318.5|5
1630030590000|2021-08-27 02:16:30|15320.9|15318.9|15320.9|15318.9|15321.2|15319.2|15320.8|15318.8|4
1630030600000|2021-08-27 02:16:40|15320.8|15318.8|15320.9|15318.9|15321.4|15319.4|15320.8|15318.8|9
1630030610000|2021-08-27 02:16:50|15321|15319|15320.9|15318.9|15321.2|15319.2|15320.5|15318.5|11
1630030620000|2021-08-27 02:17:00|15320.8|15318.8|15320.5|15318.5|15321|15319|15320.5|15318.5|10
1630030630000|2021-08-27 02:17:10|15320.7|15318.7|15320.5|15318.5|15320.8|15318.8|15320.5|15318.5|1
1630030640000|2021-08-27 02:17:20|15320.4|15318.4|15320.9|15318.9|15321|15319|15320.4|15318.4|2
1630030650000|2021-08-27 02:17:30|15321|15319|15320.8|15318.8|15321.3|15319.3|15320.7|15318.7|5
1630030660000|2021-08-27 02:17:40|15320.5|15318.5|15320.5|15318.5|15320.8|15318.8|15320.4|15318.4|3
1630030670000|2021-08-27 02:17:50|15320.7|15318.7|15320.5|15318.5|15320.9|15318.9|15320|15318|17
1630030680000|2021-08-27 02:18:00|15320.7|15318.7|15320.5|15318.5|15321|15319|15320.4|15318.4|10
1630030690000|2021-08-27 02:18:10|15320.4|15318.4|15320.8|15318.8|15320.8|15318.8|15320.3|15318.3|2
1630030700000|2021-08-27 02:18:20|15320.7|15318.7|15320.8|15318.8|15320.9|15318.9|15320.7|15318.7|4
1630030710000|2021-08-27 02:18:30|15320.9|15318.9|15320.9|15318.9|15321|15319|15320.8|15318.8|2
1630030720000|2021-08-27 02:18:40|15321.2|15319.2|15321|15319|15321.2|15319.2|15320.7|15318.7|5
1630030730000|2021-08-27 02:18:50|15320.9|15318.9|15320.9|15318.9|15321.2|15319.2|15320.9|15318.9|7
1630030740000|2021-08-27 02:19:00|15320.8|15318.8|15320.3|15318.3|15320.9|15318.9|15320.2|15318.2|12
1630030750000|2021-08-27 02:19:10|15320.4|15318.4|15320.3|15318.3|15320.4|15318.4|15320.2|15318.2|2
1630030760000|2021-08-27 02:19:20|15320.4|15318.4|15320.8|15318.8|15320.8|15318.8|15320.3|15318.3|6
1630030770000|2021-08-27 02:19:30|15320.9|15318.9|15320.9|15318.9|15321.4|15319.4|15320.5|15318.5|17
1630030780000|2021-08-27 02:19:40|15320.8|15318.8|15320.9|15318.9|15321.5|15319.5|15320.8|15318.8|9
1630030790000|2021-08-27 02:19:50|15320.8|15318.8|15321.3|15319.3|15321.3|15319.3|15320.5|15318.5|3
1630030800000|2021-08-27 02:20:00|15321.4|15319.4|15321.3|15319.3|15321.9|15319.9|15321.2|15319.2|15
1630030810000|2021-08-27 02:20:10|15321.2|15319.2|15321.3|15319.3|15321.4|15319.4|15320.8|15318.8|24
1630030820000|2021-08-27 02:20:20|15321.4|15319.4|15321.5|15319.5|15321.7|15319.7|15321.3|15319.3|11
1630030830000|2021-08-27 02:20:30|15321.7|15319.7|15322|15320|15322.2|15320.2|15321.7|15319.7|9
1630030840000|2021-08-27 02:20:40|15321.9|15319.9|15322.2|15320.2|15322.2|15320.2|15321.4|15319.4|3
1630030850000|2021-08-27 02:20:50|15322.3|15320.3|15322.5|15320.5|15322.8|15320.8|15322.3|15320.3|11
1630030860000|2021-08-27 02:21:00|15322.7|15320.7|15321.9|15319.9|15322.7|15320.7|15321.7|15319.7|3
1630030870000|2021-08-27 02:21:10|15322|15320|15322.3|15320.3|15322.4|15320.4|15321.8|15319.8|3
1630030880000|2021-08-27 02:21:20|15322.2|15320.2|15322.5|15320.5|15322.8|15320.8|15322.2|15320.2|3
1630030890000|2021-08-27 02:21:30|15322.7|15320.7|15323.3|15321.3|15323.4|15321.4|15322.5|15320.5|12
1630030900000|2021-08-27 02:21:40|15323.2|15321.2|15323|15321|15323.3|15321.3|15322.7|15320.7|7
1630030910000|2021-08-27 02:21:50|15322.9|15320.9|15323.2|15321.2|15323.3|15321.3|15322.7|15320.7|4
1630030920000|2021-08-27 02:22:00|15323|15321|15323|15321|15323.4|15321.4|15322.9|15320.9|10
1630030930000|2021-08-27 02:22:10|15322.9|15320.9|15323.3|15321.3|15323.5|15321.5|15322.9|15320.9|13
1630030940000|2021-08-27 02:22:20|15323.4|15321.4|15323|15321|15323.5|15321.5|15322.9|15320.9|12
1630030950000|2021-08-27 02:22:30|15323.3|15321.3|15323.2|15321.2|15323.5|15321.5|15323|15321|14
1630030960000|2021-08-27 02:22:40|15323.3|15321.3|15322.8|15320.8|15323.3|15321.3|15322.5|15320.5|9
1630030970000|2021-08-27 02:22:50|15322.7|15320.7|15323.5|15321.5|15323.5|15321.5|15322.7|15320.7|8
1630030980000|2021-08-27 02:23:00|15323.7|15321.7|15322.8|15320.8|15323.7|15321.7|15322.7|15320.7|11
1630030990000|2021-08-27 02:23:10|15322.7|15320.7|15322.8|15320.8|15322.8|15320.8|15322.5|15320.5|0
1630031000000|2021-08-27 02:23:20|15322.7|15320.7|15323.5|15321.5|15323.5|15321.5|15322.7|15320.7|7
1630031010000|2021-08-27 02:23:30|15323.8|15321.8|15323.5|15321.5|15323.8|15321.8|15323.3|15321.3|12
1630031020000|2021-08-27 02:23:40|15323.4|15321.4|15322.7|15320.7|15323.4|15321.4|15322.5|15320.5|15
1630031030000|2021-08-27 02:23:50|15322.5|15320.5|15322.3|15320.3|15322.7|15320.7|15322.3|15320.3|4
1630031040000|2021-08-27 02:24:00|15322.2|15320.2|15322.9|15320.9|15323.2|15321.2|15322.2|15320.2|20
1630031050000|2021-08-27 02:24:10|15323|15321|15323.5|15321.5|15323.7|15321.7|15322.9|15320.9|1
1630031060000|2021-08-27 02:24:20|15323.7|15321.7|15323.3|15321.3|15323.9|15321.9|15323.3|15321.3|20
1630031070000|2021-08-27 02:24:30|15323.2|15321.2|15323|15321|15323.3|15321.3|15323|15321|1
1630031080000|2021-08-27 02:24:40|15322.9|15320.9|15322.7|15320.7|15323|15321|15322.7|15320.7|3
1630031090000|2021-08-27 02:24:50|15322.5|15320.5|15322.8|15320.8|15323.3|15321.3|15322.5|15320.5|6
1630031100000|2021-08-27 02:25:00|15322.9|15320.9|15322.8|15320.8|15322.9|15320.9|15322.7|15320.7|2
1630031110000|2021-08-27 02:25:10|15322.9|15320.9|15323|15321|15323|15321|15322.8|15320.8|4
1630031120000|2021-08-27 02:25:20|15323.2|15321.2|15322.7|15320.7|15323.3|15321.3|15322.7|15320.7|2
1630031130000|2021-08-27 02:25:30|15322.8|15320.8|15322.9|15320.9|15323.2|15321.2|15322.8|15320.8|10
1630031140000|2021-08-27 02:25:40|15322.8|15320.8|15323.3|15321.3|15323.3|15321.3|15322.8|15320.8|2
1630031150000|2021-08-27 02:25:50|15323.2|15321.2|15323.3|15321.3|15323.3|15321.3|15322.9|15320.9|3
1630031160000|2021-08-27 02:26:00|15323.2|15321.2|15324.4|15322.4|15324.4|15322.4|15322.8|15320.8|15
1630031170000|2021-08-27 02:26:10|15324.5|15322.5|15324.5|15322.5|15324.7|15322.7|15324.4|15322.4|22
1630031180000|2021-08-27 02:26:20|15324.4|15322.4|15325|15323|15325.5|15323.5|15323.9|15321.9|35
1630031190000|2021-08-27 02:26:30|15325.2|15323.2|15325.8|15323.8|15325.9|15323.9|15325.2|15323.2|29
1630031200000|2021-08-27 02:26:40|15325.7|15323.7|15325.2|15323.2|15325.9|15323.9|15325|15323|26
1630031210000|2021-08-27 02:26:50|15325|15323|15325.3|15323.3|15325.4|15323.4|15324.9|15322.9|7
1630031220000|2021-08-27 02:27:00|15325.4|15323.4|15325.7|15323.7|15325.9|15323.9|15325.4|15323.4|12
1630031230000|2021-08-27 02:27:10|15325.9|15323.9|15326.3|15324.3|15326.7|15324.7|15325.9|15323.9|21
1630031240000|2021-08-27 02:27:20|15326.2|15324.2|15326.4|15324.4|15326.9|15324.9|15326.2|15324.2|29
1630031250000|2021-08-27 02:27:30|15326.5|15324.5|15326.5|15324.5|15326.7|15324.7|15326.2|15324.2|3
1630031260000|2021-08-27 02:27:40|15326.4|15324.4|15326.5|15324.5|15326.5|15324.5|15326.2|15324.2|6
1630031270000|2021-08-27 02:27:50|15326.4|15324.4|15326.7|15324.7|15326.7|15324.7|15326.3|15324.3|4
1630031280000|2021-08-27 02:28:00|15326.5|15324.5|15325.9|15323.9|15326.8|15324.8|15325.9|15323.9|24
1630031290000|2021-08-27 02:28:10|15325.8|15323.8|15325.3|15323.3|15325.8|15323.8|15325.3|15323.3|4
1630031300000|2021-08-27 02:28:20|15325.4|15323.4|15325.4|15323.4|15325.5|15323.5|15324.8|15322.8|22
1630031310000|2021-08-27 02:28:30|15325.3|15323.3|15324.8|15322.8|15325.5|15323.5|15324.8|15322.8|7
1630031320000|2021-08-27 02:28:40|15324.9|15322.9|15326.3|15324.3|15326.5|15324.5|15324.9|15322.9|44
1630031330000|2021-08-27 02:28:50|15326.4|15324.4|15327.3|15325.3|15327.7|15325.7|15326.2|15324.2|21
1630031340000|2021-08-27 02:29:00|15327.4|15325.4|15327.5|15325.5|15327.7|15325.7|15327.2|15325.2|10
1630031350000|2021-08-27 02:29:10|15327.7|15325.7|15328.4|15326.4|15328.7|15326.7|15327.4|15325.4|35
1630031360000|2021-08-27 02:29:20|15328.5|15326.5|15329.5|15327.5|15329.5|15327.5|15328.5|15326.5|12
1630031370000|2021-08-27 02:29:30|15329.7|15327.7|15329.5|15327.5|15329.9|15327.9|15329.5|15327.5|12
1630031380000|2021-08-27 02:29:40|15329.7|15327.7|15329.8|15327.8|15330.3|15328.3|15329.3|15327.3|14
1630031390000|2021-08-27 02:29:50|15329.7|15327.7|15328.9|15326.9|15329.7|15327.7|15328.8|15326.8|12
1630031400000|2021-08-27 02:30:00|15329|15327|15328.8|15326.8|15329.5|15327.5|15328.8|15326.8|13
1630031410000|2021-08-27 02:30:10|15328.9|15326.9|15328|15326|15328.9|15326.9|15327.8|15325.8|19
1630031420000|2021-08-27 02:30:20|15328.2|15326.2|15328.5|15326.5|15328.9|15326.9|15328.2|15326.2|14
1630031430000|2021-08-27 02:30:30|15328.7|15326.7|15328.7|15326.7|15328.8|15326.8|15328.5|15326.5|7
1630031440000|2021-08-27 02:30:40|15328.8|15326.8|15329.2|15327.2|15329.2|15327.2|15328.8|15326.8|17
1630031450000|2021-08-27 02:30:50|15328.9|15326.9|15328.8|15326.8|15328.9|15326.9|15328.4|15326.4|7
1630031460000|2021-08-27 02:31:00|15328.9|15326.9|15329.5|15327.5|15329.7|15327.7|15328.5|15326.5|13
1630031470000|2021-08-27 02:31:10|15329.4|15327.4|15329.5|15327.5|15329.5|15327.5|15329|15327|4
1630031480000|2021-08-27 02:31:20|15329.4|15327.4|15329.5|15327.5|15329.9|15327.9|15329.2|15327.2|8
1630031490000|2021-08-27 02:31:30|15329.7|15327.7|15329.8|15327.8|15329.8|15327.8|15329.5|15327.5|11
1630031500000|2021-08-27 02:31:40|15329.5|15327.5|15329.5|15327.5|15329.7|15327.7|15329.2|15327.2|6
1630031510000|2021-08-27 02:31:50|15329.4|15327.4|15330|15328|15330|15328|15329.4|15327.4|5
1630031520000|2021-08-27 02:32:00|15330.2|15328.2|15330.5|15328.5|15330.7|15328.7|15330.2|15328.2|12
1630031530000|2021-08-27 02:32:10|15330.7|15328.7|15331.8|15329.8|15331.9|15329.9|15330.7|15328.7|52
1630031540000|2021-08-27 02:32:20|15331.9|15329.9|15331.8|15329.8|15332.4|15330.4|15331.8|15329.8|34
1630031550000|2021-08-27 02:32:30|15331.9|15329.9|15332.5|15330.5|15332.8|15330.8|15331.8|15329.8|40
1630031560000|2021-08-27 02:32:40|15332.7|15330.7|15332.7|15330.7|15332.8|15330.8|15332.4|15330.4|15
1630031570000|2021-08-27 02:32:50|15332.5|15330.5|15333.2|15331.2|15333.4|15331.4|15332.5|15330.5|13
1630031580000|2021-08-27 02:33:00|15333.3|15331.3|15333.2|15331.2|15333.4|15331.4|15332.8|15330.8|19
1630031590000|2021-08-27 02:33:10|15333|15331|15333.5|15331.5|15333.9|15331.9|15332.9|15330.9|22
1630031600000|2021-08-27 02:33:20|15333.4|15331.4|15333.5|15331.5|15334.4|15332.4|15333.2|15331.2|49
1630031610000|2021-08-27 02:33:30|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15333.5|15331.5|7
1630031620000|2021-08-27 02:33:40|15333.4|15331.4|15333.5|15331.5|15333.7|15331.7|15332.8|15330.8|13
1630031630000|2021-08-27 02:33:50|15333.7|15331.7|15334.4|15332.4|15334.4|15332.4|15333.4|15331.4|11
1630031640000|2021-08-27 02:34:00|15333.7|15331.7|15333.8|15331.8|15333.9|15331.9|15333.4|15331.4|28
1630031650000|2021-08-27 02:34:10|15333.7|15331.7|15333.5|15331.5|15333.9|15331.9|15333.3|15331.3|6
1630031660000|2021-08-27 02:34:20|15333.4|15331.4|15332.8|15330.8|15333.4|15331.4|15332.5|15330.5|19
1630031670000|2021-08-27 02:34:30|15332.9|15330.9|15331.9|15329.9|15332.9|15330.9|15331.9|15329.9|22
1630031680000|2021-08-27 02:34:40|15332|15330|15330.5|15328.5|15332|15330|15330.5|15328.5|43
1630031690000|2021-08-27 02:34:50|15330.7|15328.7|15330|15328|15330.8|15328.8|15329.9|15327.9|38
1630031700000|2021-08-27 02:35:00|15329.9|15327.9|15330.9|15328.9|15331.4|15329.4|15329.8|15327.8|30
1630031710000|2021-08-27 02:35:10|15330.8|15328.8|15330.8|15328.8|15331|15329|15330.5|15328.5|3
1630031720000|2021-08-27 02:35:20|15330.5|15328.5|15329.8|15327.8|15330.8|15328.8|15329.8|15327.8|15
1630031730000|2021-08-27 02:35:30|15329.9|15327.9|15328.8|15326.8|15329.9|15327.9|15328.8|15326.8|18
1630031740000|2021-08-27 02:35:40|15328.7|15326.7|15328.3|15326.3|15329|15327|15328.3|15326.3|14
1630031750000|2021-08-27 02:35:50|15328.4|15326.4|15328.3|15326.3|15328.5|15326.5|15328.2|15326.2|9
1630031760000|2021-08-27 02:36:00|15328.4|15326.4|15328.3|15326.3|15329.2|15327.2|15328.3|15326.3|9
1630031770000|2021-08-27 02:36:10|15328.4|15326.4|15328.2|15326.2|15328.7|15326.7|15328.2|15326.2|8
1630031780000|2021-08-27 02:36:20|15328.3|15326.3|15327.9|15325.9|15328.3|15326.3|15327.9|15325.9|8
1630031790000|2021-08-27 02:36:30|15327.7|15325.7|15328|15326|15328.2|15326.2|15327.4|15325.4|16
1630031800000|2021-08-27 02:36:40|15328.2|15326.2|15327.8|15325.8|15328.3|15326.3|15327.7|15325.7|9
1630031810000|2021-08-27 02:36:50|15327.7|15325.7|15327.4|15325.4|15327.8|15325.8|15327.3|15325.3|7
1630031820000|2021-08-27 02:37:00|15327.5|15325.5|15327.7|15325.7|15327.8|15325.8|15327.3|15325.3|6
1630031830000|2021-08-27 02:37:10|15327.5|15325.5|15327.3|15325.3|15327.9|15325.9|15327.3|15325.3|9
1630031840000|2021-08-27 02:37:20|15327.2|15325.2|15327|15325|15327.3|15325.3|15326.9|15324.9|19
1630031850000|2021-08-27 02:37:30|15326.9|15324.9|15327.5|15325.5|15327.5|15325.5|15326.9|15324.9|10
1630031860000|2021-08-27 02:37:40|15327.4|15325.4|15327.4|15325.4|15327.5|15325.5|15326.9|15324.9|5
1630031870000|2021-08-27 02:37:50|15327.3|15325.3|15327.5|15325.5|15327.5|15325.5|15327.2|15325.2|1
1630031880000|2021-08-27 02:38:00|15327.7|15325.7|15327.8|15325.8|15327.8|15325.8|15327.5|15325.5|13
1630031890000|2021-08-27 02:38:10|15327.7|15325.7|15328.3|15326.3|15328.4|15326.4|15327.4|15325.4|16
1630031900000|2021-08-27 02:38:20|15328.2|15326.2|15328.8|15326.8|15328.8|15326.8|15328|15326|10
1630031910000|2021-08-27 02:38:30|15328.7|15326.7|15328|15326|15328.7|15326.7|15328|15326|13
1630031920000|2021-08-27 02:38:40|15328.2|15326.2|15327.8|15325.8|15328.2|15326.2|15327.7|15325.7|15
1630031930000|2021-08-27 02:38:50|15327.7|15325.7|15327.8|15325.8|15328|15326|15327.5|15325.5|6
1630031940000|2021-08-27 02:39:00|15327.7|15325.7|15327.8|15325.8|15328.2|15326.2|15327.5|15325.5|11
1630031950000|2021-08-27 02:39:10|15327.7|15325.7|15328|15326|15328|15326|15327.4|15325.4|4
1630031960000|2021-08-27 02:39:20|15327.9|15325.9|15328.3|15326.3|15328.3|15326.3|15327.8|15325.8|3
1630031970000|2021-08-27 02:39:30|15328.4|15326.4|15328.5|15326.5|15328.8|15326.8|15328|15326|11
1630031980000|2021-08-27 02:39:40|15328.7|15326.7|15328.5|15326.5|15328.8|15326.8|15328.4|15326.4|4
1630031990000|2021-08-27 02:39:50|15328.7|15326.7|15328.3|15326.3|15328.8|15326.8|15327.8|15325.8|2
1630032000000|2021-08-27 02:40:00|15328.4|15326.4|15328.5|15326.5|15328.7|15326.7|15328.3|15326.3|4
1630032010000|2021-08-27 02:40:10|15328.4|15326.4|15328.5|15326.5|15328.5|15326.5|15328.3|15326.3|1
1630032020000|2021-08-27 02:40:20|15328.4|15326.4|15327.9|15325.9|15328.4|15326.4|15327.5|15325.5|8
1630032030000|2021-08-27 02:40:30|15327.8|15325.8|15327.8|15325.8|15328|15326|15327.7|15325.7|5
1630032040000|2021-08-27 02:40:40|15327.7|15325.7|15328.2|15326.2|15328.2|15326.2|15327.5|15325.5|5
1630032050000|2021-08-27 02:40:50|15328|15326|15328.5|15326.5|15328.8|15326.8|15328|15326|2
1630032060000|2021-08-27 02:41:00|15328.4|15326.4|15328.5|15326.5|15328.5|15326.5|15328|15326|3
1630032070000|2021-08-27 02:41:10|15328|15326|15328.5|15326.5|15328.5|15326.5|15328|15326|4
1630032080000|2021-08-27 02:41:20|15328.4|15326.4|15328.5|15326.5|15328.5|15326.5|15328.4|15326.4|3
1630032090000|2021-08-27 02:41:30|15328.4|15326.4|15328|15326|15328.4|15326.4|15327.9|15325.9|2
1630032100000|2021-08-27 02:41:40|15327.9|15325.9|15328|15326|15328|15326|15327.8|15325.8|3
1630032110000|2021-08-27 02:41:50|15327.9|15325.9|15328|15326|15328.5|15326.5|15327.9|15325.9|12
1630032120000|2021-08-27 02:42:00|15327.9|15325.9|15328|15326|15328|15326|15327.9|15325.9|0
1630032130000|2021-08-27 02:42:10|15327.9|15325.9|15328.3|15326.3|15328.7|15326.7|15327.8|15325.8|12
1630032140000|2021-08-27 02:42:20|15328.2|15326.2|15328.4|15326.4|15328.7|15326.7|15327.8|15325.8|2
1630032150000|2021-08-27 02:42:30|15328.3|15326.3|15328.5|15326.5|15328.5|15326.5|15328|15326|2
1630032160000|2021-08-27 02:42:40|15328|15326|15328|15326|15328.4|15326.4|15328|15326|12
1630032170000|2021-08-27 02:42:50|15327.9|15325.9|15327.8|15325.8|15327.9|15325.9|15327.7|15325.7|4
1630032180000|2021-08-27 02:43:00|15327.9|15325.9|15328.5|15326.5|15328.7|15326.7|15327.9|15325.9|4
1630032190000|2021-08-27 02:43:10|15328.7|15326.7|15328.5|15326.5|15328.9|15326.9|15328.5|15326.5|9
1630032200000|2021-08-27 02:43:20|15328.7|15326.7|15328.7|15326.7|15329|15327|15328.4|15326.4|7
1630032210000|2021-08-27 02:43:30|15328.5|15326.5|15328.5|15326.5|15328.7|15326.7|15328.4|15326.4|4
1630032220000|2021-08-27 02:43:40|15328.4|15326.4|15328.5|15326.5|15329|15327|15328.4|15326.4|5
1630032230000|2021-08-27 02:43:50|15328.7|15326.7|15328.8|15326.8|15329|15327|15328.5|15326.5|5
1630032240000|2021-08-27 02:44:00|15328.9|15326.9|15328.8|15326.8|15329|15327|15328.5|15326.5|6
1630032250000|2021-08-27 02:44:10|15328.9|15326.9|15328.8|15326.8|15329.2|15327.2|15328.8|15326.8|4
1630032260000|2021-08-27 02:44:20|15328.9|15326.9|15328.5|15326.5|15329.2|15327.2|15328.5|15326.5|2
1630032270000|2021-08-27 02:44:30|15328.7|15326.7|15328.5|15326.5|15329.3|15327.3|15328|15326|8
1630032280000|2021-08-27 02:44:40|15328.7|15326.7|15329|15327|15329.5|15327.5|15328.5|15326.5|49
1630032290000|2021-08-27 02:44:50|15329.2|15327.2|15329.5|15327.5|15329.8|15327.8|15329.2|15327.2|1
1630032300000|2021-08-27 02:45:00|15329.7|15327.7|15329.4|15327.4|15329.8|15327.8|15329|15327|9
1630032310000|2021-08-27 02:45:10|15329.3|15327.3|15329.4|15327.4|15329.5|15327.5|15329.3|15327.3|10
1630032320000|2021-08-27 02:45:20|15330.3|15328.3|15330.3|15328.3|15330.8|15328.8|15330.2|15328.2|45
1630032330000|2021-08-27 02:45:30|15330.4|15328.4|15330.5|15328.5|15330.5|15328.5|15330.3|15328.3|5
1630032340000|2021-08-27 02:45:40|15330.4|15328.4|15330.5|15328.5|15330.5|15328.5|15330.3|15328.3|2
1630032350000|2021-08-27 02:45:50|15330.7|15328.7|15330.5|15328.5|15330.7|15328.7|15330.5|15328.5|3
1630032360000|2021-08-27 02:46:00|15330.7|15328.7|15330.7|15328.7|15331|15329|15330.5|15328.5|16
1630032370000|2021-08-27 02:46:10|15330.5|15328.5|15330.5|15328.5|15330.9|15328.9|15330.5|15328.5|5
1630032380000|2021-08-27 02:46:20|15330.3|15328.3|15330.3|15328.3|15330.5|15328.5|15329.9|15327.9|18
1630032390000|2021-08-27 02:46:30|15330.4|15328.4|15330.3|15328.3|15330.7|15328.7|15330.2|15328.2|3
1630032400000|2021-08-27 02:46:40|15330.4|15328.4|15330.5|15328.5|15330.5|15328.5|15330|15328|8
1630032410000|2021-08-27 02:46:50|15330.4|15328.4|15330.7|15328.7|15330.7|15328.7|15330.3|15328.3|4
1630032420000|2021-08-27 02:47:00|15330.5|15328.5|15330.5|15328.5|15330.9|15328.9|15330.3|15328.3|8
1630032430000|2021-08-27 02:47:10|15330.4|15328.4|15330.5|15328.5|15330.5|15328.5|15330.4|15328.4|1
1630032440000|2021-08-27 02:47:20|15330.7|15328.7|15330.5|15328.5|15330.7|15328.7|15330.3|15328.3|8
1630032450000|2021-08-27 02:47:30|15330.3|15328.3|15329.8|15327.8|15330.5|15328.5|15329.8|15327.8|9
1630032460000|2021-08-27 02:47:40|15329.7|15327.7|15328.9|15326.9|15329.8|15327.8|15328.9|15326.9|8
1630032470000|2021-08-27 02:47:50|15329.2|15327.2|15328.7|15326.7|15329.2|15327.2|15328.7|15326.7|15
1630032480000|2021-08-27 02:48:00|15328.5|15326.5|15328.8|15326.8|15328.8|15326.8|15328.5|15326.5|2
1630032490000|2021-08-27 02:48:10|15328.7|15326.7|15328.8|15326.8|15329.4|15327.4|15328.7|15326.7|11
1630032500000|2021-08-27 02:48:20|15328.7|15326.7|15329|15327|15329|15327|15328.5|15326.5|4
1630032510000|2021-08-27 02:48:30|15328.9|15326.9|15328.4|15326.4|15328.9|15326.9|15328.3|15326.3|6
1630032520000|2021-08-27 02:48:40|15328.3|15326.3|15328.5|15326.5|15328.7|15326.7|15327.9|15325.9|14
1630032530000|2021-08-27 02:48:50|15328.7|15326.7|15328.5|15326.5|15328.8|15326.8|15328.3|15326.3|5
1630032540000|2021-08-27 02:49:00|15328.4|15326.4|15327.5|15325.5|15328.5|15326.5|15327.5|15325.5|16
1630032550000|2021-08-27 02:49:10|15327.3|15325.3|15327.5|15325.5|15327.8|15325.8|15327.3|15325.3|6
1630032560000|2021-08-27 02:49:20|15327.4|15325.4|15327.5|15325.5|15327.5|15325.5|15327.4|15325.4|5
1630032570000|2021-08-27 02:49:30|15327.4|15325.4|15326.5|15324.5|15327.5|15325.5|15326.3|15324.3|25
1630032580000|2021-08-27 02:49:40|15326.7|15324.7|15327|15325|15327.3|15325.3|15326.7|15324.7|6
1630032590000|2021-08-27 02:49:50|15326.9|15324.9|15326.8|15324.8|15327.2|15325.2|15326.8|15324.8|2
1630032600000|2021-08-27 02:50:00|15326.7|15324.7|15327|15325|15327|15325|15326.7|15324.7|7
1630032610000|2021-08-27 02:50:10|15326.9|15324.9|15327|15325|15327.2|15325.2|15326.9|15324.9|6
1630032620000|2021-08-27 02:50:20|15326.9|15324.9|15327|15325|15327|15325|15326.7|15324.7|1
1630032630000|2021-08-27 02:50:30|15326.9|15324.9|15327|15325|15327.2|15325.2|15326.9|15324.9|1
1630032640000|2021-08-27 02:50:40|15326.9|15324.9|15326.5|15324.5|15326.9|15324.9|15326.5|15324.5|11
1630032650000|2021-08-27 02:50:50|15326.7|15324.7|15329.3|15327.3|15329.4|15327.4|15326.7|15324.7|62
1630032660000|2021-08-27 02:51:00|15329.7|15327.7|15330|15328|15330.2|15328.2|15329.5|15327.5|11
1630032670000|2021-08-27 02:51:10|15330.3|15328.3|15330.3|15328.3|15330.5|15328.5|15330|15328|15
1630032680000|2021-08-27 02:51:20|15330.2|15328.2|15330.3|15328.3|15330.7|15328.7|15329.9|15327.9|9
1630032690000|2021-08-27 02:51:30|15330.4|15328.4|15331|15329|15331|15329|15330.4|15328.4|12
1630032700000|2021-08-27 02:51:40|15330.7|15328.7|15330.7|15328.7|15330.9|15328.9|15330.4|15328.4|7
1630032710000|2021-08-27 02:51:50|15330.5|15328.5|15330.7|15328.7|15330.9|15328.9|15330.5|15328.5|10
1630032720000|2021-08-27 02:52:00|15330.5|15328.5|15330.5|15328.5|15330.7|15328.7|15330.3|15328.3|13
1630032730000|2021-08-27 02:52:10|15330.4|15328.4|15329.3|15327.3|15330.5|15328.5|15329.3|15327.3|9
1630032740000|2021-08-27 02:52:20|15329.2|15327.2|15328.7|15326.7|15329.3|15327.3|15328.5|15326.5|8
1630032750000|2021-08-27 02:52:30|15328.5|15326.5|15329|15327|15329.2|15327.2|15328.5|15326.5|6
1630032760000|2021-08-27 02:52:40|15329.2|15327.2|15329.4|15327.4|15329.5|15327.5|15329.2|15327.2|4
1630032770000|2021-08-27 02:52:50|15329.5|15327.5|15329|15327|15329.5|15327.5|15329|15327|5
1630032780000|2021-08-27 02:53:00|15328.9|15326.9|15328.7|15326.7|15329.3|15327.3|15328.7|15326.7|3
1630032790000|2021-08-27 02:53:10|15328.5|15326.5|15329|15327|15329.3|15327.3|15328.5|15326.5|0
1630032800000|2021-08-27 02:53:20|15328.9|15326.9|15328.9|15326.9|15329.3|15327.3|15328.8|15326.8|5
1630032810000|2021-08-27 02:53:30|15328.8|15326.8|15328.2|15326.2|15329.3|15327.3|15328.2|15326.2|6
1630032820000|2021-08-27 02:53:40|15328.3|15326.3|15328.5|15326.5|15328.8|15326.8|15327.9|15325.9|44
1630032830000|2021-08-27 02:53:50|15328.7|15326.7|15329|15327|15329.2|15327.2|15328.3|15326.3|8
1630032840000|2021-08-27 02:54:00|15329.2|15327.2|15329|15327|15329.3|15327.3|15328.9|15326.9|6
1630032850000|2021-08-27 02:54:10|15329.2|15327.2|15328.9|15326.9|15329.5|15327.5|15328.9|15326.9|3
1630032860000|2021-08-27 02:54:20|15329|15327|15328.8|15326.8|15329.4|15327.4|15328.7|15326.7|1
1630032870000|2021-08-27 02:54:30|15328.9|15326.9|15328.7|15326.7|15329.2|15327.2|15328.7|15326.7|0
1630032880000|2021-08-27 02:54:40|15328.5|15326.5|15327.8|15325.8|15328.7|15326.7|15327.8|15325.8|5
1630032890000|2021-08-27 02:54:50|15327.9|15325.9|15327.8|15325.8|15328.3|15326.3|15327.8|15325.8|2
1630032900000|2021-08-27 02:55:00|15327.7|15325.7|15327.7|15325.7|15328|15326|15327.7|15325.7|14
1630032910000|2021-08-27 02:55:10|15327.5|15325.5|15327.8|15325.8|15328.3|15326.3|15327.5|15325.5|2
1630032920000|2021-08-27 02:55:20|15327.9|15325.9|15327.7|15325.7|15328|15326|15327.7|15325.7|6
1630032930000|2021-08-27 02:55:30|15327.5|15325.5|15328.2|15326.2|15328.3|15326.3|15327.5|15325.5|9
1630032940000|2021-08-27 02:55:40|15328.3|15326.3|15328.5|15326.5|15328.5|15326.5|15328.3|15326.3|2
1630032950000|2021-08-27 02:55:50|15328.2|15326.2|15328|15326|15328.3|15326.3|15327.9|15325.9|4
1630032960000|2021-08-27 02:56:00|15328.2|15326.2|15327.8|15325.8|15328.2|15326.2|15327.4|15325.4|3
1630032970000|2021-08-27 02:56:10|15327.9|15325.9|15328|15326|15328|15326|15327.8|15325.8|2
1630032980000|2021-08-27 02:56:20|15327.9|15325.9|15327.8|15325.8|15328|15326|15327.7|15325.7|2
1630032990000|2021-08-27 02:56:30|15327.7|15325.7|15327.8|15325.8|15327.8|15325.8|15327.7|15325.7|4
1630033000000|2021-08-27 02:56:40|15327.7|15325.7|15327|15325|15327.7|15325.7|15326.9|15324.9|7
1630033010000|2021-08-27 02:56:50|15326.9|15324.9|15327.5|15325.5|15327.7|15325.7|15326.9|15324.9|6
1630033020000|2021-08-27 02:57:00|15327.4|15325.4|15327|15325|15327.7|15325.7|15327|15325|1
1630033030000|2021-08-27 02:57:10|15327.2|15325.2|15327.8|15325.8|15327.9|15325.9|15327.2|15325.2|6
1630033040000|2021-08-27 02:57:20|15327.9|15325.9|15327.5|15325.5|15328|15326|15327.4|15325.4|4
1630033050000|2021-08-27 02:57:30|15327.4|15325.4|15327.5|15325.5|15327.8|15325.8|15327.4|15325.4|2
1630033060000|2021-08-27 02:57:40|15327.4|15325.4|15327.2|15325.2|15327.5|15325.5|15326.8|15324.8|6
1630033070000|2021-08-27 02:57:50|15327|15325|15327.8|15325.8|15327.9|15325.9|15327|15325|14
1630033080000|2021-08-27 02:58:00|15327.9|15325.9|15328|15326|15328.5|15326.5|15327.7|15325.7|6
1630033090000|2021-08-27 02:58:10|15328.3|15326.3|15328|15326|15328.3|15326.3|15327|15325|64
1630033100000|2021-08-27 02:58:20|15327.9|15325.9|15328|15326|15328.2|15326.2|15327.7|15325.7|1
1630033110000|2021-08-27 02:58:30|15327.9|15325.9|15328|15326|15328.3|15326.3|15327.4|15325.4|7
1630033120000|2021-08-27 02:58:40|15328.2|15326.2|15328|15326|15328.3|15326.3|15327.8|15325.8|0
1630033130000|2021-08-27 02:58:50|15328.3|15326.3|15327.8|15325.8|15328.4|15326.4|15327.8|15325.8|9
1630033140000|2021-08-27 02:59:00|15327.9|15325.9|15327.7|15325.7|15328|15326|15327.7|15325.7|4
1630033150000|2021-08-27 02:59:10|15327.5|15325.5|15327.3|15325.3|15327.7|15325.7|15327.3|15325.3|9
1630033160000|2021-08-27 02:59:20|15327.4|15325.4|15327.8|15325.8|15328|15326|15327.4|15325.4|9
1630033170000|2021-08-27 02:59:30|15327.9|15325.9|15327.5|15325.5|15327.9|15325.9|15327.5|15325.5|2
1630033180000|2021-08-27 02:59:40|15327.7|15325.7|15327.3|15325.3|15328|15326|15327.3|15325.3|6
1630033190000|2021-08-27 02:59:50|15327.4|15325.4|15326.3|15324.3|15327.7|15325.7|15326.2|15324.2|13
1630033200000|2021-08-27 03:00:00|15326.4|15324.4|15325.7|15323.7|15326.8|15324.8|15325.5|15323.5|52
1630033210000|2021-08-27 03:00:10|15325.9|15323.9|15326|15324|15326.2|15324.2|15325.5|15323.5|10
1630033220000|2021-08-27 03:00:20|15325.9|15323.9|15325|15323|15326|15324|15324.5|15322.5|39
1630033230000|2021-08-27 03:00:30|15325.3|15323.3|15324.8|15322.8|15325.4|15323.4|15324.7|15322.7|19
1630033240000|2021-08-27 03:00:40|15324.9|15322.9|15325.4|15323.4|15325.4|15323.4|15324.8|15322.8|9
1630033250000|2021-08-27 03:00:50|15325.5|15323.5|15325.8|15323.8|15326.2|15324.2|15325.2|15323.2|17
1630033260000|2021-08-27 03:01:00|15325.7|15323.7|15326.4|15324.4|15326.5|15324.5|15325.7|15323.7|8
1630033270000|2021-08-27 03:01:10|15326.5|15324.5|15326.8|15324.8|15326.8|15324.8|15326.4|15324.4|7
1630033280000|2021-08-27 03:01:20|15326.9|15324.9|15327.5|15325.5|15327.5|15325.5|15326.5|15324.5|12
1630033290000|2021-08-27 03:01:30|15327.7|15325.7|15327.5|15325.5|15327.8|15325.8|15327.4|15325.4|2
1630033300000|2021-08-27 03:01:40|15327.7|15325.7|15327|15325|15327.8|15325.8|15327|15325|3
1630033310000|2021-08-27 03:01:50|15327.2|15325.2|15326.9|15324.9|15327.3|15325.3|15326.7|15324.7|7
1630033320000|2021-08-27 03:02:00|15326.8|15324.8|15326.5|15324.5|15327|15325|15326.3|15324.3|4
1630033330000|2021-08-27 03:02:10|15326.7|15324.7|15327|15325|15327|15325|15326.4|15324.4|4
1630033340000|2021-08-27 03:02:20|15327.2|15325.2|15326.9|15324.9|15327.3|15325.3|15326.9|15324.9|4
1630033350000|2021-08-27 03:02:30|15326.8|15324.8|15326.2|15324.2|15327.3|15325.3|15326.2|15324.2|3
1630033360000|2021-08-27 03:02:40|15326.3|15324.3|15326.2|15324.2|15326.3|15324.3|15326|15324|1
1630033370000|2021-08-27 03:02:50|15326|15324|15326.5|15324.5|15326.5|15324.5|15325.8|15323.8|3
1630033380000|2021-08-27 03:03:00|15326.7|15324.7|15325.8|15323.8|15326.8|15324.8|15325.5|15323.5|8
1630033390000|2021-08-27 03:03:10|15326|15324|15326.3|15324.3|15326.5|15324.5|15326|15324|13
1630033400000|2021-08-27 03:03:20|15326.4|15324.4|15326.5|15324.5|15326.8|15324.8|15326.3|15324.3|2
1630033410000|2021-08-27 03:03:30|15326.4|15324.4|15325.8|15323.8|15326.4|15324.4|15325.7|15323.7|2
1630033420000|2021-08-27 03:03:40|15325.7|15323.7|15325.5|15323.5|15326|15324|15325.5|15323.5|1
1630033430000|2021-08-27 03:03:50|15325.7|15323.7|15325.5|15323.5|15325.9|15323.9|15325.4|15323.4|3
1630033440000|2021-08-27 03:04:00|15325.7|15323.7|15325.9|15323.9|15325.9|15323.9|15325.4|15323.4|1
1630033450000|2021-08-27 03:04:10|15325.8|15323.8|15325.8|15323.8|15325.9|15323.9|15325.5|15323.5|0
1630033460000|2021-08-27 03:04:20|15325.7|15323.7|15326.3|15324.3|15326.3|15324.3|15325.7|15323.7|7
1630033470000|2021-08-27 03:04:30|15326.2|15324.2|15326.5|15324.5|15326.5|15324.5|15326|15324|2
1630033480000|2021-08-27 03:04:40|15326.4|15324.4|15325.7|15323.7|15326.4|15324.4|15325.7|15323.7|4
1630033490000|2021-08-27 03:04:50|15325.5|15323.5|15325.5|15323.5|15325.5|15323.5|15325.5|15323.5|1
1630033500000|2021-08-27 03:05:00|15325.7|15323.7|15325.7|15323.7|15326|15324|15325.4|15323.4|8
1630033510000|2021-08-27 03:05:10|15325.5|15323.5|15325.8|15323.8|15326.2|15324.2|15325.5|15323.5|3
1630033520000|2021-08-27 03:05:20|15325.9|15323.9|15326.3|15324.3|15326.3|15324.3|15325.7|15323.7|9
1630033530000|2021-08-27 03:05:30|15326.4|15324.4|15326.4|15324.4|15326.4|15324.4|15326.3|15324.3|0
1630033540000|2021-08-27 03:05:40|15326.3|15324.3|15326.7|15324.7|15326.7|15324.7|15326.3|15324.3|2
1630033550000|2021-08-27 03:05:50|15326.5|15324.5|15326.4|15324.4|15326.8|15324.8|15326.4|15324.4|2
1630033560000|2021-08-27 03:06:00|15326.3|15324.3|15325.9|15323.9|15326.4|15324.4|15325.8|15323.8|5
1630033570000|2021-08-27 03:06:10|15326|15324|15326.2|15324.2|15326.2|15324.2|15325.9|15323.9|1
1630033580000|2021-08-27 03:06:20|15326|15324|15326.5|15324.5|15326.5|15324.5|15326|15324|1
1630033590000|2021-08-27 03:06:30|15326.7|15324.7|15327|15325|15327|15325|15326.3|15324.3|11
1630033600000|2021-08-27 03:06:40|15327.2|15325.2|15326.5|15324.5|15327.2|15325.2|15326.5|15324.5|3
1630033610000|2021-08-27 03:06:50|15326.7|15324.7|15326.2|15324.2|15326.8|15324.8|15326|15324|4
1630033620000|2021-08-27 03:07:00|15326.3|15324.3|15326.3|15324.3|15326.8|15324.8|15326.3|15324.3|2
1630033630000|2021-08-27 03:07:10|15326.4|15324.4|15326.8|15324.8|15326.9|15324.9|15326.3|15324.3|2
1630033640000|2021-08-27 03:07:20|15326.7|15324.7|15326.4|15324.4|15326.7|15324.7|15326.3|15324.3|2
1630033650000|2021-08-27 03:07:30|15326.5|15324.5|15327|15325|15327|15325|15326.5|15324.5|7
1630033660000|2021-08-27 03:07:40|15326.9|15324.9|15326.4|15324.4|15327|15325|15326.3|15324.3|13
1630033670000|2021-08-27 03:07:50|15326.3|15324.3|15326|15324|15326.3|15324.3|15325.9|15323.9|4
1630033680000|2021-08-27 03:08:00|15325.9|15323.9|15325.8|15323.8|15326.3|15324.3|15325.8|15323.8|4
1630033690000|2021-08-27 03:08:10|15325.9|15323.9|15325.8|15323.8|15326|15324|15325.8|15323.8|3
1630033700000|2021-08-27 03:08:20|15325.9|15323.9|15326.2|15324.2|15326.2|15324.2|15325.8|15323.8|2
1630033710000|2021-08-27 03:08:30|15326.3|15324.3|15326.8|15324.8|15326.9|15324.9|15326.3|15324.3|3
1630033720000|2021-08-27 03:08:40|15326.9|15324.9|15326.8|15324.8|15326.9|15324.9|15326.7|15324.7|0
1630033730000|2021-08-27 03:08:50|15326.7|15324.7|15326.7|15324.7|15326.8|15324.8|15326.5|15324.5|0
1630033740000|2021-08-27 03:09:00|15326.8|15324.8|15326.8|15324.8|15326.8|15324.8|15326.5|15324.5|1
1630033750000|2021-08-27 03:09:10|15326.7|15324.7|15326.5|15324.5|15326.8|15324.8|15326.4|15324.4|0
1630033760000|2021-08-27 03:09:20|15326.7|15324.7|15326.5|15324.5|15326.8|15324.8|15326.4|15324.4|9
1630033770000|2021-08-27 03:09:30|15326.7|15324.7|15327.5|15325.5|15327.5|15325.5|15326.5|15324.5|11
1630033780000|2021-08-27 03:09:40|15327.7|15325.7|15327.3|15325.3|15327.7|15325.7|15327.3|15325.3|17
1630033790000|2021-08-27 03:09:50|15327.4|15325.4|15327.5|15325.5|15327.5|15325.5|15327.4|15325.4|0
1630033800000|2021-08-27 03:10:00|15327.7|15325.7|15327.3|15325.3|15327.7|15325.7|15327.3|15325.3|7
1630033810000|2021-08-27 03:10:10|15327.2|15325.2|15327.3|15325.3|15327.4|15325.4|15326.9|15324.9|3
1630033820000|2021-08-27 03:10:20|15327.4|15325.4|15326.8|15324.8|15327.4|15325.4|15326.5|15324.5|2
1630033830000|2021-08-27 03:10:30|15326.9|15324.9|15327.3|15325.3|15327.3|15325.3|15326.7|15324.7|3
1630033840000|2021-08-27 03:10:40|15327.4|15325.4|15327.3|15325.3|15327.5|15325.5|15327.3|15325.3|0
1630033850000|2021-08-27 03:10:50|15327.2|15325.2|15326.9|15324.9|15327.3|15325.3|15326.9|15324.9|0
1630033860000|2021-08-27 03:11:00|15327|15325|15327.2|15325.2|15327.3|15325.3|15327|15325|4
1630033870000|2021-08-27 03:11:10|15326.9|15324.9|15327|15325|15327.2|15325.2|15326.8|15324.8|2
1630033880000|2021-08-27 03:11:20|15327.2|15325.2|15327.5|15325.5|15327.5|15325.5|15327.2|15325.2|4
1630033890000|2021-08-27 03:11:30|15327.4|15325.4|15327|15325|15327.5|15325.5|15327|15325|11
1630033900000|2021-08-27 03:11:40|15327.2|15325.2|15327.2|15325.2|15327.5|15325.5|15327.2|15325.2|5
1630033910000|2021-08-27 03:11:50|15327|15325|15327|15325|15327|15325|15326.8|15324.8|0
1630033920000|2021-08-27 03:12:00|15327.2|15325.2|15327.5|15325.5|15327.7|15325.7|15327.2|15325.2|3
1630033930000|2021-08-27 03:12:10|15327.7|15325.7|15328|15326|15328|15326|15327.5|15325.5|2
1630033940000|2021-08-27 03:12:20|15328.2|15326.2|15328|15326|15328.3|15326.3|15327.9|15325.9|4
1630033950000|2021-08-27 03:12:30|15328.2|15326.2|15328.3|15326.3|15328.3|15326.3|15328|15326|0
1630033960000|2021-08-27 03:12:40|15328.4|15326.4|15328.3|15326.3|15328.4|15326.4|15328.2|15326.2|7
1630033970000|2021-08-27 03:12:50|15328.4|15326.4|15328|15326|15328.5|15326.5|15328|15326|14
1630033980000|2021-08-27 03:13:00|15327.9|15325.9|15327.9|15325.9|15328|15326|15327.5|15325.5|3
1630033990000|2021-08-27 03:13:10|15327.5|15325.5|15327|15325|15327.7|15325.7|15327|15325|4
1630034000000|2021-08-27 03:13:20|15327.2|15325.2|15327.5|15325.5|15327.5|15325.5|15327.2|15325.2|3
1630034010000|2021-08-27 03:13:30|15327.4|15325.4|15327.5|15325.5|15327.5|15325.5|15327.4|15325.4|0
1630034020000|2021-08-27 03:13:40|15327.4|15325.4|15327.8|15325.8|15327.9|15325.9|15327.4|15325.4|3
1630034030000|2021-08-27 03:13:50|15327.7|15325.7|15327.5|15325.5|15327.8|15325.8|15327.5|15325.5|4
1630034040000|2021-08-27 03:14:00|15327.4|15325.4|15327|15325|15327.5|15325.5|15326.9|15324.9|11
1630034050000|2021-08-27 03:14:10|15327.2|15325.2|15326.9|15324.9|15327.2|15325.2|15326.8|15324.8|3
1630034060000|2021-08-27 03:14:20|15326.8|15324.8|15327|15325|15327|15325|15326.7|15324.7|4
1630034070000|2021-08-27 03:14:30|15326.9|15324.9|15326.3|15324.3|15326.9|15324.9|15326.3|15324.3|23
1630034080000|2021-08-27 03:14:40|15326.4|15324.4|15325.8|15323.8|15326.4|15324.4|15325.8|15323.8|7
1630034090000|2021-08-27 03:14:50|15325.7|15323.7|15325.3|15323.3|15325.8|15323.8|15325.2|15323.2|11
1630034100000|2021-08-27 03:15:00|15325.2|15323.2|15325.5|15323.5|15325.9|15323.9|15324.8|15322.8|25
1630034110000|2021-08-27 03:15:10|15325.7|15323.7|15324.5|15322.5|15326|15324|15324.5|15322.5|30
1630034120000|2021-08-27 03:15:20|15324.4|15322.4|15324.5|15322.5|15324.8|15322.8|15324|15322|8
1630034130000|2021-08-27 03:15:30|15324.7|15322.7|15324.5|15322.5|15324.7|15322.7|15324.2|15322.2|7
1630034140000|2021-08-27 03:15:40|15324.4|15322.4|15324.2|15322.2|15324.7|15322.7|15324.2|15322.2|9
1630034150000|2021-08-27 03:15:50|15324.4|15322.4|15325|15323|15325|15323|15324.4|15322.4|6
1630034160000|2021-08-27 03:16:00|15324.9|15322.9|15325.3|15323.3|15325.5|15323.5|15324.7|15322.7|4
1630034170000|2021-08-27 03:16:10|15325.4|15323.4|15325.4|15323.4|15325.5|15323.5|15325.2|15323.2|2
1630034180000|2021-08-27 03:16:20|15325.5|15323.5|15324.9|15322.9|15325.5|15323.5|15324.7|15322.7|6
1630034190000|2021-08-27 03:16:30|15324.8|15322.8|15324.8|15322.8|15324.9|15322.9|15324.5|15322.5|2
1630034200000|2021-08-27 03:16:40|15324.7|15322.7|15324.3|15322.3|15324.8|15322.8|15323.9|15321.9|19
1630034210000|2021-08-27 03:16:50|15324|15322|15324.5|15322.5|15324.5|15322.5|15323.9|15321.9|6
1630034220000|2021-08-27 03:17:00|15324.8|15322.8|15325.3|15323.3|15325.4|15323.4|15324.5|15322.5|11
1630034230000|2021-08-27 03:17:10|15325.4|15323.4|15326.2|15324.2|15326.3|15324.3|15325.4|15323.4|13
1630034240000|2021-08-27 03:17:20|15326.3|15324.3|15326.5|15324.5|15326.5|15324.5|15326.2|15324.2|8
1630034250000|2021-08-27 03:17:30|15326.7|15324.7|15325.8|15323.8|15326.8|15324.8|15325.8|15323.8|3
1630034260000|2021-08-27 03:17:40|15325.9|15323.9|15326.2|15324.2|15326.3|15324.3|15325.7|15323.7|4
1630034270000|2021-08-27 03:17:50|15326|15324|15325.8|15323.8|15326|15324|15325.8|15323.8|7
1630034280000|2021-08-27 03:18:00|15325.9|15323.9|15326.2|15324.2|15326.2|15324.2|15325.5|15323.5|3
1630034290000|2021-08-27 03:18:10|15326.3|15324.3|15326|15324|15326.3|15324.3|15326|15324|1
1630034300000|2021-08-27 03:18:20|15326.3|15324.3|15326.7|15324.7|15326.7|15324.7|15326.3|15324.3|7
1630034310000|2021-08-27 03:18:30|15326.5|15324.5|15325.5|15323.5|15326.8|15324.8|15325.5|15323.5|6
1630034320000|2021-08-27 03:18:40|15325.7|15323.7|15326.3|15324.3|15326.3|15324.3|15325.5|15323.5|0
1630034330000|2021-08-27 03:18:50|15326.2|15324.2|15325.5|15323.5|15326.2|15324.2|15325.5|15323.5|4
1630034340000|2021-08-27 03:19:00|15325.7|15323.7|15326.2|15324.2|15326.3|15324.3|15325.7|15323.7|3
1630034350000|2021-08-27 03:19:10|15326|15324|15326.3|15324.3|15326.3|15324.3|15326|15324|0
1630034360000|2021-08-27 03:19:20|15326.2|15324.2|15326.3|15324.3|15326.3|15324.3|15326.2|15324.2|0
1630034370000|2021-08-27 03:19:30|15326.4|15324.4|15327.2|15325.2|15327.2|15325.2|15326.4|15324.4|5
1630034380000|2021-08-27 03:19:40|15327|15325|15326.8|15324.8|15327.2|15325.2|15326.7|15324.7|2
1630034390000|2021-08-27 03:19:50|15326.7|15324.7|15327|15325|15327.2|15325.2|15326.7|15324.7|21
1630034400000|2021-08-27 03:20:00|15327.2|15325.2|15327.3|15325.3|15327.7|15325.7|15327|15325|13
1630034410000|2021-08-27 03:20:10|15327.2|15325.2|15326.8|15324.8|15327.3|15325.3|15326.7|15324.7|8
1630034420000|2021-08-27 03:20:20|15326.9|15324.9|15326.5|15324.5|15327|15325|15326.5|15324.5|1
1630034430000|2021-08-27 03:20:30|15326.7|15324.7|15326.3|15324.3|15326.8|15324.8|15326.3|15324.3|1
1630034440000|2021-08-27 03:20:40|15326.2|15324.2|15326.8|15324.8|15326.8|15324.8|15326.2|15324.2|4
1630034450000|2021-08-27 03:20:50|15326.9|15324.9|15327.5|15325.5|15327.5|15325.5|15326.9|15324.9|10
1630034460000|2021-08-27 03:21:00|15327.7|15325.7|15327.5|15325.5|15327.8|15325.8|15327.4|15325.4|10
1630034470000|2021-08-27 03:21:10|15327.4|15325.4|15327.8|15325.8|15327.9|15325.9|15327.4|15325.4|2
1630034480000|2021-08-27 03:21:20|15327.9|15325.9|15328|15326|15328.3|15326.3|15327.8|15325.8|3
1630034490000|2021-08-27 03:21:30|15327.9|15325.9|15328.3|15326.3|15328.4|15326.4|15327.9|15325.9|6
1630034500000|2021-08-27 03:21:40|15328.2|15326.2|15327.8|15325.8|15328.4|15326.4|15327.5|15325.5|15
1630034510000|2021-08-27 03:21:50|15327.7|15325.7|15327.5|15325.5|15327.7|15325.7|15327.3|15325.3|4
1630034520000|2021-08-27 03:22:00|15327.4|15325.4|15327|15325|15327.5|15325.5|15326.9|15324.9|6
1630034530000|2021-08-27 03:22:10|15326.9|15324.9|15327|15325|15327.5|15325.5|15326.9|15324.9|3
1630034550000|2021-08-27 03:22:30|15326.8|15324.8|15327|15325|15327.3|15325.3|15326.8|15324.8|4
1630034560000|2021-08-27 03:22:40|15326.9|15324.9|15327|15325|15327.2|15325.2|15326.5|15324.5|1
1630034570000|2021-08-27 03:22:50|15327.2|15325.2|15326.9|15324.9|15327.3|15325.3|15326.8|15324.8|1
1630034580000|2021-08-27 03:23:00|15326.8|15324.8|15325.5|15323.5|15326.9|15324.9|15325.5|15323.5|12
1630034590000|2021-08-27 03:23:10|15325.7|15323.7|15326.4|15324.4|15326.8|15324.8|15325.7|15323.7|8
1630034600000|2021-08-27 03:23:20|15326.5|15324.5|15326.4|15324.4|15326.5|15324.5|15326.2|15324.2|1
1630034610000|2021-08-27 03:23:30|15326.5|15324.5|15326.4|15324.4|15326.8|15324.8|15326.2|15324.2|1
1630034620000|2021-08-27 03:23:40|15326.3|15324.3|15326.7|15324.7|15326.7|15324.7|15326.3|15324.3|2
1630034630000|2021-08-27 03:23:50|15326.4|15324.4|15326.5|15324.5|15326.7|15324.7|15326.4|15324.4|6
1630034640000|2021-08-27 03:24:00|15326.4|15324.4|15326.5|15324.5|15326.7|15324.7|15326.3|15324.3|5
1630034650000|2021-08-27 03:24:10|15326.7|15324.7|15327|15325|15327.3|15325.3|15326.7|15324.7|8
1630034660000|2021-08-27 03:24:20|15327.2|15325.2|15327|15325|15327.4|15325.4|15326.9|15324.9|2
1630034670000|2021-08-27 03:24:30|15327.2|15325.2|15326.5|15324.5|15327.3|15325.3|15326.5|15324.5|1
1630034680000|2021-08-27 03:24:40|15326.4|15324.4|15326.8|15324.8|15327|15325|15326.3|15324.3|12
1630034690000|2021-08-27 03:24:50|15326.9|15324.9|15327.4|15325.4|15327.7|15325.7|15326.9|15324.9|8
1630034700000|2021-08-27 03:25:00|15327.3|15325.3|15327.5|15325.5|15327.5|15325.5|15327.2|15325.2|7
1630034710000|2021-08-27 03:25:10|15327.4|15325.4|15327.5|15325.5|15327.7|15325.7|15327.3|15325.3|2
1630034730000|2021-08-27 03:25:30|15327.7|15325.7|15327.5|15325.5|15327.8|15325.8|15327.5|15325.5|3
1630034740000|2021-08-27 03:25:40|15327.7|15325.7|15328.3|15326.3|15328.3|15326.3|15327.7|15325.7|7
1630034750000|2021-08-27 03:25:50|15328.2|15326.2|15328|15326|15328.3|15326.3|15328|15326|1
1630034760000|2021-08-27 03:26:00|15328.2|15326.2|15328.5|15326.5|15328.8|15326.8|15328|15326|15
1630034770000|2021-08-27 03:26:10|15328.7|15326.7|15328.9|15326.9|15328.9|15326.9|15328.5|15326.5|5
1630034780000|2021-08-27 03:26:20|15328.7|15326.7|15329.3|15327.3|15329.7|15327.7|15328.7|15326.7|30
1630034790000|2021-08-27 03:26:30|15329.4|15327.4|15329|15327|15329.4|15327.4|15328.8|15326.8|9
1630034800000|2021-08-27 03:26:40|15329.2|15327.2|15329.4|15327.4|15329.5|15327.5|15329.2|15327.2|0
1630034810000|2021-08-27 03:26:50|15329.3|15327.3|15328.3|15326.3|15329.3|15327.3|15328.2|15326.2|7
1630034820000|2021-08-27 03:27:00|15328.4|15326.4|15328.5|15326.5|15328.9|15326.9|15328.3|15326.3|9
1630034830000|2021-08-27 03:27:10|15328.4|15326.4|15328.3|15326.3|15328.4|15326.4|15328.3|15326.3|2
1630034840000|2021-08-27 03:27:20|15327.8|15325.8|15327.5|15325.5|15327.8|15325.8|15327.4|15325.4|10
1630034850000|2021-08-27 03:27:30|15327.7|15325.7|15327.8|15325.8|15327.8|15325.8|15327.5|15325.5|1
1630034860000|2021-08-27 03:27:40|15327.7|15325.7|15327.8|15325.8|15327.9|15325.9|15327.7|15325.7|0
1630034870000|2021-08-27 03:27:50|15327.7|15325.7|15327.5|15325.5|15327.8|15325.8|15327.5|15325.5|2
1630034880000|2021-08-27 03:28:00|15327.7|15325.7|15328|15326|15328|15326|15327.7|15325.7|11
1630034890000|2021-08-27 03:28:10|15327.9|15325.9|15327.3|15325.3|15327.9|15325.9|15327.3|15325.3|1
1630034900000|2021-08-27 03:28:20|15327.2|15325.2|15327|15325|15327.2|15325.2|15326.8|15324.8|7
1630034910000|2021-08-27 03:28:30|15327.2|15325.2|15327.3|15325.3|15327.3|15325.3|15326.7|15324.7|9
1630034920000|2021-08-27 03:28:40|15327|15325|15326.8|15324.8|15327|15325|15326.8|15324.8|3
1630034930000|2021-08-27 03:28:50|15326.7|15324.7|15327|15325|15327|15325|15326.5|15324.5|2
1630034940000|2021-08-27 03:29:00|15326.9|15324.9|15326.8|15324.8|15327.2|15325.2|15326.7|15324.7|4
1630034950000|2021-08-27 03:29:10|15326.7|15324.7|15327|15325|15327.2|15325.2|15326.4|15324.4|4
1630034960000|2021-08-27 03:29:20|15327.2|15325.2|15327.3|15325.3|15327.3|15325.3|15327|15325|2
1630034970000|2021-08-27 03:29:30|15327.2|15325.2|15327|15325|15327.2|15325.2|15326.9|15324.9|5
1630034980000|2021-08-27 03:29:40|15326.9|15324.9|15327.3|15325.3|15327.3|15325.3|15326.9|15324.9|2
1630034990000|2021-08-27 03:29:50|15327.4|15325.4|15327.7|15325.7|15327.8|15325.8|15327.2|15325.2|2
1630035000000|2021-08-27 03:30:00|15327.5|15325.5|15328|15326|15328.4|15326.4|15327.5|15325.5|12
1630035010000|2021-08-27 03:30:10|15327.9|15325.9|15326.8|15324.8|15328|15326|15326.8|15324.8|10
1630035020000|2021-08-27 03:30:20|15326.7|15324.7|15327.3|15325.3|15327.3|15325.3|15326.7|15324.7|7
1630035030000|2021-08-27 03:30:30|15327.2|15325.2|15326.5|15324.5|15327.2|15325.2|15326.3|15324.3|3
1630035040000|2021-08-27 03:30:40|15326.4|15324.4|15326.4|15324.4|15326.5|15324.5|15325.8|15323.8|8
1630035050000|2021-08-27 03:30:50|15326.3|15324.3|15326.5|15324.5|15326.5|15324.5|15325.9|15323.9|9
1630035060000|2021-08-27 03:31:00|15326.7|15324.7|15325.9|15323.9|15326.8|15324.8|15325.9|15323.9|3
1630035070000|2021-08-27 03:31:10|15326|15324|15325.8|15323.8|15326|15324|15325.5|15323.5|2
1630035080000|2021-08-27 03:31:20|15325.9|15323.9|15325.5|15323.5|15326|15324|15325.4|15323.4|4
1630035090000|2021-08-27 03:31:30|15325.4|15323.4|15325.4|15323.4|15325.4|15323.4|15325.2|15323.2|5
1630035100000|2021-08-27 03:31:40|15325.3|15323.3|15325.8|15323.8|15325.9|15323.9|15325.3|15323.3|16
1630035110000|2021-08-27 03:31:50|15325.9|15323.9|15326.8|15324.8|15326.8|15324.8|15325.8|15323.8|1
1630035120000|2021-08-27 03:32:00|15326.7|15324.7|15326.5|15324.5|15326.8|15324.8|15326.4|15324.4|8
1630035130000|2021-08-27 03:32:10|15326.7|15324.7|15325.9|15323.9|15326.8|15324.8|15325.8|15323.8|8
1630035140000|2021-08-27 03:32:20|15326|15324|15325.9|15323.9|15326.4|15324.4|15325.4|15323.4|2
1630035150000|2021-08-27 03:32:30|15325.8|15323.8|15325.8|15323.8|15326|15324|15325.5|15323.5|1
1630035160000|2021-08-27 03:32:40|15325.7|15323.7|15325.8|15323.8|15326.3|15324.3|15325.5|15323.5|6
1630035170000|2021-08-27 03:32:50|15325.7|15323.7|15325.8|15323.8|15325.9|15323.9|15325.7|15323.7|0
1630035180000|2021-08-27 03:33:00|15325.7|15323.7|15326.3|15324.3|15326.3|15324.3|15325.7|15323.7|2
1630035190000|2021-08-27 03:33:10|15326.4|15324.4|15326.4|15324.4|15326.4|15324.4|15326.4|15324.4|0
1630035200000|2021-08-27 03:33:20|15326.5|15324.5|15326.5|15324.5|15326.7|15324.7|15326.5|15324.5|0
1630035210000|2021-08-27 03:33:30|15326.4|15324.4|15326.3|15324.3|15326.4|15324.4|15326.2|15324.2|2
1630035220000|2021-08-27 03:33:40|15326.2|15324.2|15326.3|15324.3|15326.3|15324.3|15326|15324|0
1630035230000|2021-08-27 03:33:50|15326.2|15324.2|15327|15325|15327|15325|15326.2|15324.2|6
1630035240000|2021-08-27 03:34:00|15326.9|15324.9|15327.3|15325.3|15327.4|15325.4|15326.9|15324.9|5
1630035250000|2021-08-27 03:34:10|15327.2|15325.2|15327.8|15325.8|15328.2|15326.2|15327.2|15325.2|11
1630035260000|2021-08-27 03:34:20|15327.9|15325.9|15327.8|15325.8|15328.2|15326.2|15327.7|15325.7|0
1630035270000|2021-08-27 03:34:30|15327.9|15325.9|15327.8|15325.8|15328|15326|15327.5|15325.5|4
1630035280000|2021-08-27 03:34:40|15327.7|15325.7|15327.5|15325.5|15327.7|15325.7|15327.4|15325.4|0
1630035290000|2021-08-27 03:34:50|15327.7|15325.7|15327.7|15325.7|15327.8|15325.8|15327.5|15325.5|1
1630035300000|2021-08-27 03:35:00|15327.8|15325.8|15327.5|15325.5|15327.9|15325.9|15327.3|15325.3|6
1630035310000|2021-08-27 03:35:10|15327.4|15325.4|15328|15326|15328|15326|15327.3|15325.3|3
1630035320000|2021-08-27 03:35:20|15328.2|15326.2|15328.3|15326.3|15328.3|15326.3|15328|15326|3
1630035330000|2021-08-27 03:35:30|15328.2|15326.2|15328.3|15326.3|15328.8|15326.8|15328.2|15326.2|6
1630035340000|2021-08-27 03:35:40|15328.2|15326.2|15327.9|15325.9|15328.3|15326.3|15327.8|15325.8|3
1630035350000|2021-08-27 03:35:50|15327.8|15325.8|15328|15326|15328.3|15326.3|15327.7|15325.7|5
1630035360000|2021-08-27 03:36:00|15328.2|15326.2|15327.7|15325.7|15328.2|15326.2|15327.7|15325.7|2
1630035370000|2021-08-27 03:36:10|15327.4|15325.4|15327|15325|15327.4|15325.4|15326.8|15324.8|15
1630035380000|2021-08-27 03:36:20|15326.9|15324.9|15327.2|15325.2|15327.2|15325.2|15326.9|15324.9|0
1630035390000|2021-08-27 03:36:30|15327|15325|15327|15325|15327.3|15325.3|15326.8|15324.8|1
1630035400000|2021-08-27 03:36:40|15326.9|15324.9|15327.5|15325.5|15327.7|15325.7|15326.9|15324.9|0
1630035410000|2021-08-27 03:36:50|15327.7|15325.7|15327.5|15325.5|15327.8|15325.8|15327.4|15325.4|0
1630035420000|2021-08-27 03:37:00|15327.7|15325.7|15327.5|15325.5|15327.9|15325.9|15327.5|15325.5|2
1630035430000|2021-08-27 03:37:10|15327.4|15325.4|15327.5|15325.5|15327.7|15325.7|15327.3|15325.3|1
1630035440000|2021-08-27 03:37:20|15327.7|15325.7|15327.5|15325.5|15327.7|15325.7|15327.5|15325.5|0
1630035450000|2021-08-27 03:37:30|15327.7|15325.7|15327.8|15325.8|15327.8|15325.8|15327.5|15325.5|3
1630035460000|2021-08-27 03:37:40|15327.7|15325.7|15328.3|15326.3|15328.4|15326.4|15327.7|15325.7|5
1630035470000|2021-08-27 03:37:50|15328.5|15326.5|15328.3|15326.3|15328.7|15326.7|15328.3|15326.3|1
1630035480000|2021-08-27 03:38:00|15328.4|15326.4|15328.5|15326.5|15328.7|15326.7|15328.4|15326.4|0
1630035490000|2021-08-27 03:38:10|15328.4|15326.4|15328.5|15326.5|15328.5|15326.5|15328.2|15326.2|7
1630035500000|2021-08-27 03:38:20|15328.4|15326.4|15328.9|15326.9|15328.9|15326.9|15328.4|15326.4|2
1630035510000|2021-08-27 03:38:30|15328.8|15326.8|15328.5|15326.5|15328.8|15326.8|15328.4|15326.4|6
1630035520000|2021-08-27 03:38:40|15328.4|15326.4|15328.8|15326.8|15328.9|15326.9|15328.4|15326.4|13
1630035530000|2021-08-27 03:38:50|15328.9|15326.9|15328.5|15326.5|15328.9|15326.9|15328.5|15326.5|1
1630035540000|2021-08-27 03:39:00|15328.7|15326.7|15328.7|15326.7|15329|15327|15328.7|15326.7|4
1630035550000|2021-08-27 03:39:10|15328.5|15326.5|15327.8|15325.8|15328.5|15326.5|15327.8|15325.8|20
1630035560000|2021-08-27 03:39:20|15327.9|15325.9|15328.3|15326.3|15328.4|15326.4|15327.9|15325.9|6
1630035570000|2021-08-27 03:39:30|15328.2|15326.2|15328.2|15326.2|15328.3|15326.3|15328.2|15326.2|0
1630035580000|2021-08-27 03:39:40|15328|15326|15327.8|15325.8|15328.2|15326.2|15327.8|15325.8|2
1630035590000|2021-08-27 03:39:50|15327.9|15325.9|15327.9|15325.9|15328|15326|15327.5|15325.5|0
1630035600000|2021-08-27 03:40:00|15328|15326|15328.3|15326.3|15328.3|15326.3|15327.8|15325.8|1
1630035610000|2021-08-27 03:40:10|15328.4|15326.4|15328|15326|15328.5|15326.5|15328|15326|3
1630035620000|2021-08-27 03:40:20|15328.2|15326.2|15328.3|15326.3|15328.3|15326.3|15328|15326|2
1630035630000|2021-08-27 03:40:30|15328.2|15326.2|15327.8|15325.8|15328.2|15326.2|15327.5|15325.5|1
1630035640000|2021-08-27 03:40:40|15327.9|15325.9|15327.5|15325.5|15328|15326|15327.5|15325.5|3
1630035650000|2021-08-27 03:40:50|15327.7|15325.7|15328.3|15326.3|15328.4|15326.4|15327.7|15325.7|2
1630035660000|2021-08-27 03:41:00|15328.4|15326.4|15328|15326|15328.5|15326.5|15327.8|15325.8|3
1630035670000|2021-08-27 03:41:10|15327.9|15325.9|15327.8|15325.8|15328.2|15326.2|15327.8|15325.8|0
1630035680000|2021-08-27 03:41:20|15327.9|15325.9|15328.4|15326.4|15328.4|15326.4|15327.9|15325.9|0
1630035690000|2021-08-27 03:41:30|15328.5|15326.5|15328.5|15326.5|15328.7|15326.7|15328|15326|2
1630035700000|2021-08-27 03:41:40|15328.4|15326.4|15328.5|15326.5|15328.5|15326.5|15328.2|15326.2|0
1630035710000|2021-08-27 03:41:50|15328.4|15326.4|15327.8|15325.8|15328.4|15326.4|15327.8|15325.8|3
1630035720000|2021-08-27 03:42:00|15327.9|15325.9|15328.5|15326.5|15328.8|15326.8|15327.9|15325.9|5
1630035730000|2021-08-27 03:42:10|15328.4|15326.4|15327.9|15325.9|15328.4|15326.4|15327.8|15325.8|0
1630035740000|2021-08-27 03:42:20|15327.8|15325.8|15328|15326|15328.3|15326.3|15327.7|15325.7|4
1630035750000|2021-08-27 03:42:30|15328.2|15326.2|15328|15326|15328.4|15326.4|15328|15326|4
1630035760000|2021-08-27 03:42:40|15327.9|15325.9|15327.8|15325.8|15327.9|15325.9|15327.7|15325.7|3
1630035770000|2021-08-27 03:42:50|15327.7|15325.7|15327.7|15325.7|15327.7|15325.7|15327.5|15325.5|1
1630035780000|2021-08-27 03:43:00|15327.5|15325.5|15328|15326|15328|15326|15327.4|15325.4|4
1630035790000|2021-08-27 03:43:10|15328.2|15326.2|15328.4|15326.4|15328.4|15326.4|15328.2|15326.2|1
1630035800000|2021-08-27 03:43:20|15327.8|15325.8|15328.3|15326.3|15328.3|15326.3|15327.8|15325.8|3
1630035810000|2021-08-27 03:43:30|15328.2|15326.2|15328.3|15326.3|15328.3|15326.3|15328.2|15326.2|1
1630035820000|2021-08-27 03:43:40|15328.2|15326.2|15328.3|15326.3|15328.4|15326.4|15328.2|15326.2|1
1630035830000|2021-08-27 03:43:50|15328.2|15326.2|15327.8|15325.8|15328.3|15326.3|15327.8|15325.8|0
1630035840000|2021-08-27 03:44:00|15327.9|15325.9|15327.8|15325.8|15328.2|15326.2|15327.5|15325.5|2
1630035850000|2021-08-27 03:44:10|15327.9|15325.9|15328.5|15326.5|15328.5|15326.5|15327.9|15325.9|2
1630035860000|2021-08-27 03:44:20|15328.4|15326.4|15327.8|15325.8|15328.4|15326.4|15327.8|15325.8|0
1630035870000|2021-08-27 03:44:30|15327.7|15325.7|15328.2|15326.2|15328.2|15326.2|15327.7|15325.7|1
1630035880000|2021-08-27 03:44:40|15328|15326|15327.5|15325.5|15328|15326|15327.5|15325.5|1
1630035890000|2021-08-27 03:44:50|15327.7|15325.7|15328|15326|15328|15326|15327.5|15325.5|4
1630035900000|2021-08-27 03:45:00|15327.9|15325.9|15328.5|15326.5|15328.5|15326.5|15327.8|15325.8|3
1630035910000|2021-08-27 03:45:10|15328.7|15326.7|15328.7|15326.7|15328.9|15326.9|15328.5|15326.5|3
1630035920000|2021-08-27 03:45:20|15328.5|15326.5|15328.5|15326.5|15328.7|15326.7|15328.5|15326.5|0
1630035930000|2021-08-27 03:45:30|15328.4|15326.4|15328.4|15326.4|15328.5|15326.5|15328.3|15326.3|0
1630035940000|2021-08-27 03:45:40|15328.5|15326.5|15328|15326|15328.5|15326.5|15328|15326|2
1630035950000|2021-08-27 03:45:50|15328.2|15326.2|15328.5|15326.5|15328.5|15326.5|15328.2|15326.2|1
1630035960000|2021-08-27 03:46:00|15328.4|15326.4|15328.3|15326.3|15328.4|15326.4|15328|15326|5
1630035970000|2021-08-27 03:46:10|15328.2|15326.2|15328.2|15326.2|15328.3|15326.3|15328|15326|0
1630035980000|2021-08-27 03:46:20|15328|15326|15328.2|15326.2|15328.4|15326.4|15328|15326|1
1630035990000|2021-08-27 03:46:30|15328|15326|15328|15326|15328.2|15326.2|15328|15326|0
1630036000000|2021-08-27 03:46:40|15327.9|15325.9|15327.8|15325.8|15327.9|15325.9|15327.8|15325.8|0
1630036010000|2021-08-27 03:46:50|15327.9|15325.9|15328|15326|15328|15326|15327.8|15325.8|1
1630036020000|2021-08-27 03:47:00|15327.9|15325.9|15328|15326|15328|15326|15327.8|15325.8|0
1630036030000|2021-08-27 03:47:10|15328.2|15326.2|15328.4|15326.4|15328.4|15326.4|15328.2|15326.2|2
1630036040000|2021-08-27 03:47:20|15328.5|15326.5|15328.5|15326.5|15328.8|15326.8|15328.4|15326.4|5
1630036050000|2021-08-27 03:47:30|15328.4|15326.4|15327.8|15325.8|15328.7|15326.7|15327.8|15325.8|8
1630036060000|2021-08-27 03:47:40|15327.7|15325.7|15327.8|15325.8|15328|15326|15327.7|15325.7|7
1630036070000|2021-08-27 03:47:50|15327.9|15325.9|15328|15326|15328|15326|15327.8|15325.8|0
1630036080000|2021-08-27 03:48:00|15328.2|15326.2|15328.3|15326.3|15328.3|15326.3|15327.8|15325.8|2
1630036090000|2021-08-27 03:48:10|15328.4|15326.4|15328.5|15326.5|15328.8|15326.8|15328.3|15326.3|3
1630036100000|2021-08-27 03:48:20|15328.7|15326.7|15328.8|15326.8|15329|15327|15328.5|15326.5|2
1630036110000|2021-08-27 03:48:30|15328.7|15326.7|15329|15327|15329|15327|15328.5|15326.5|2
1630036120000|2021-08-27 03:48:40|15329.2|15327.2|15329.3|15327.3|15329.5|15327.5|15329|15327|11
1630036130000|2021-08-27 03:48:50|15329.2|15327.2|15329.4|15327.4|15329.5|15327.5|15329|15327|3
1630036140000|2021-08-27 03:49:00|15329.3|15327.3|15330.3|15328.3|15330.4|15328.4|15329.3|15327.3|17
1630036150000|2021-08-27 03:49:10|15330.4|15328.4|15330.3|15328.3|15330.4|15328.4|15330|15328|4
1630036160000|2021-08-27 03:49:20|15330.2|15328.2|15330|15328|15330.3|15328.3|15329.9|15327.9|7
1630036170000|2021-08-27 03:49:30|15330.2|15328.2|15330.3|15328.3|15330.4|15328.4|15329.9|15327.9|1
1630036180000|2021-08-27 03:49:40|15330.4|15328.4|15330.3|15328.3|15330.4|15328.4|15330.2|15328.2|3
1630036190000|2021-08-27 03:49:50|15330.2|15328.2|15330.3|15328.3|15330.3|15328.3|15330.2|15328.2|0
1630036200000|2021-08-27 03:50:00|15330.2|15328.2|15330.3|15328.3|15330.3|15328.3|15329.8|15327.8|10
1630036210000|2021-08-27 03:50:10|15330.7|15328.7|15330.8|15328.8|15330.8|15328.8|15330.5|15328.5|5
1630036220000|2021-08-27 03:50:20|15331|15329|15330.8|15328.8|15331|15329|15330.8|15328.8|7
1630036230000|2021-08-27 03:50:30|15330.7|15328.7|15330.3|15328.3|15330.8|15328.8|15330|15328|3
1630036240000|2021-08-27 03:50:40|15330.4|15328.4|15329.9|15327.9|15330.5|15328.5|15329.9|15327.9|2
1630036250000|2021-08-27 03:50:50|15329.8|15327.8|15330.5|15328.5|15330.5|15328.5|15329.8|15327.8|5
1630036260000|2021-08-27 03:51:00|15330.4|15328.4|15330.3|15328.3|15330.9|15328.9|15330|15328|15
1630036280000|2021-08-27 03:51:20|15330.4|15328.4|15330.2|15328.2|15330.8|15328.8|15330|15328|20
1630036290000|2021-08-27 03:51:30|15330.3|15328.3|15330|15328|15330.3|15328.3|15329.8|15327.8|5
1630036300000|2021-08-27 03:51:40|15330.2|15328.2|15329.9|15327.9|15330.2|15328.2|15329.8|15327.8|0
1630036310000|2021-08-27 03:51:50|15329.8|15327.8|15330|15328|15330|15328|15329.8|15327.8|3
1630036320000|2021-08-27 03:52:00|15329.9|15327.9|15330.4|15328.4|15330.4|15328.4|15329.8|15327.8|6
1630036330000|2021-08-27 03:52:10|15330.3|15328.3|15330|15328|15330.4|15328.4|15329.8|15327.8|2
1630036340000|2021-08-27 03:52:20|15330.3|15328.3|15330.3|15328.3|15330.4|15328.4|15330.2|15328.2|5
1630036350000|2021-08-27 03:52:30|15330.4|15328.4|15329.9|15327.9|15330.4|15328.4|15329.8|15327.8|0
1630036360000|2021-08-27 03:52:40|15330|15328|15330.4|15328.4|15330.4|15328.4|15330|15328|1
1630036370000|2021-08-27 03:52:50|15330|15328|15330|15328|15330.5|15328.5|15330|15328|4
1630036380000|2021-08-27 03:53:00|15330.2|15328.2|15330.7|15328.7|15330.7|15328.7|15330.2|15328.2|7
1630036390000|2021-08-27 03:53:10|15330.5|15328.5|15330.4|15328.4|15330.7|15328.7|15330.3|15328.3|0
1630036400000|2021-08-27 03:53:20|15330.5|15328.5|15330.8|15328.8|15330.8|15328.8|15330.5|15328.5|1
1630036410000|2021-08-27 03:53:30|15330.9|15328.9|15330.8|15328.8|15330.9|15328.9|15330.8|15328.8|3
1630036420000|2021-08-27 03:53:40|15330.7|15328.7|15330.3|15328.3|15330.7|15328.7|15330.3|15328.3|0
1630036430000|2021-08-27 03:53:50|15330.4|15328.4|15330|15328|15330.5|15328.5|15330|15328|3
1630036440000|2021-08-27 03:54:00|15330.2|15328.2|15330.3|15328.3|15330.3|15328.3|15330|15328|0
1630036450000|2021-08-27 03:54:10|15330.2|15328.2|15329.8|15327.8|15330.2|15328.2|15329.8|15327.8|0
1630036460000|2021-08-27 03:54:20|15329.9|15327.9|15330.3|15328.3|15330.4|15328.4|15329.9|15327.9|0
1630036470000|2021-08-27 03:54:30|15330.2|15328.2|15329.8|15327.8|15330.3|15328.3|15329.8|15327.8|1
1630036480000|2021-08-27 03:54:40|15329.9|15327.9|15329.7|15327.7|15329.9|15327.9|15329.7|15327.7|0
1630036490000|2021-08-27 03:54:50|15330|15328|15330|15328|15330.3|15328.3|15329.8|15327.8|5
1630036500000|2021-08-27 03:55:00|15329.9|15327.9|15330.3|15328.3|15330.3|15328.3|15329.8|15327.8|3
1630036510000|2021-08-27 03:55:10|15330.2|15328.2|15329.8|15327.8|15330.3|15328.3|15329.8|15327.8|1
1630036520000|2021-08-27 03:55:20|15329.7|15327.7|15330|15328|15330|15328|15329.7|15327.7|1
1630036530000|2021-08-27 03:55:30|15329.9|15327.9|15330|15328|15330.2|15328.2|15329.8|15327.8|0
1630036550000|2021-08-27 03:55:50|15329.9|15327.9|15330|15328|15330|15328|15329.8|15327.8|0
1630036560000|2021-08-27 03:56:00|15329.9|15327.9|15330|15328|15330.3|15328.3|15329.8|15327.8|5
1630036570000|2021-08-27 03:56:10|15329.9|15327.9|15329.8|15327.8|15330|15328|15329.8|15327.8|1
1630036580000|2021-08-27 03:56:20|15329.7|15327.7|15329.7|15327.7|15329.7|15327.7|15329.4|15327.4|2
1630036590000|2021-08-27 03:56:30|15329.5|15327.5|15329.5|15327.5|15329.5|15327.5|15329.4|15327.4|1
1630036600000|2021-08-27 03:56:40|15329.4|15327.4|15329.5|15327.5|15329.5|15327.5|15329.4|15327.4|1
1630036610000|2021-08-27 03:56:50|15329.4|15327.4|15328.9|15326.9|15329.4|15327.4|15328.9|15326.9|16
1630036620000|2021-08-27 03:57:00|15329|15327|15328.9|15326.9|15329.2|15327.2|15328.9|15326.9|0
1630036630000|2021-08-27 03:57:10|15329|15327|15329.2|15327.2|15329.3|15327.3|15328.9|15326.9|2
1630036640000|2021-08-27 03:57:20|15329.3|15327.3|15329|15327|15329.3|15327.3|15328.9|15326.9|2
1630036650000|2021-08-27 03:57:30|15328.9|15326.9|15328.8|15326.8|15328.9|15326.9|15328.8|15326.8|0
1630036660000|2021-08-27 03:57:40|15328.9|15326.9|15329|15327|15329|15327|15328.9|15326.9|1
1630036670000|2021-08-27 03:57:50|15328.9|15326.9|15328.8|15326.8|15328.9|15326.9|15328.8|15326.8|0
1630036680000|2021-08-27 03:58:00|15328.7|15326.7|15328.3|15326.3|15328.8|15326.8|15328.3|15326.3|4
1630036690000|2021-08-27 03:58:10|15328.4|15326.4|15328.4|15326.4|15328.4|15326.4|15328.4|15326.4|0
1630036700000|2021-08-27 03:58:20|15328.3|15326.3|15328.3|15326.3|15328.3|15326.3|15328.3|15326.3|3
1630036710000|2021-08-27 03:58:30|15328.2|15326.2|15328.5|15326.5|15328.5|15326.5|15328.2|15326.2|4
1630036720000|2021-08-27 03:58:40|15328.4|15326.4|15328.3|15326.3|15328.4|15326.4|15328.2|15326.2|0
1630036730000|2021-08-27 03:58:50|15328.2|15326.2|15328.2|15326.2|15328.5|15326.5|15328.2|15326.2|12
1630036740000|2021-08-27 03:59:00|15328|15326|15328|15326|15328.4|15326.4|15327.8|15325.8|6
1630036750000|2021-08-27 03:59:10|15327.9|15325.9|15327.8|15325.8|15328|15326|15327.8|15325.8|7
1630036760000|2021-08-27 03:59:20|15327.9|15325.9|15328|15326|15328.7|15326.7|15327.9|15325.9|12
1630036770000|2021-08-27 03:59:30|15327.9|15325.9|15328|15326|15328|15326|15327.8|15325.8|1
1630036780000|2021-08-27 03:59:40|15328.2|15326.2|15328|15326|15328.3|15326.3|15328|15326|0
1630036790000|2021-08-27 03:59:50|15328.2|15326.2|15328.3|15326.3|15328.3|15326.3|15328|15326|0
1630036800000|2021-08-27 04:00:00|15328.2|15326.2|15328.5|15326.5|15329|15327|15328.2|15326.2|22
1630036810000|2021-08-27 04:00:10|15328.7|15326.7|15329|15327|15329|15327|15328.5|15326.5|4
1630036820000|2021-08-27 04:00:20|15329.2|15327.2|15329.2|15327.2|15329.2|15327.2|15329|15327|0
1630036830000|2021-08-27 04:00:30|15329.3|15327.3|15329.4|15327.4|15329.4|15327.4|15329.3|15327.3|7
1630036840000|2021-08-27 04:00:40|15329.3|15327.3|15329.2|15327.2|15329.3|15327.3|15329.2|15327.2|2
1630036850000|2021-08-27 04:00:50|15329.3|15327.3|15329.3|15327.3|15329.3|15327.3|15329.2|15327.2|3
1630036860000|2021-08-27 04:01:00|15329.2|15327.2|15328.8|15326.8|15329.4|15327.4|15328.8|15326.8|3
1630036870000|2021-08-27 04:01:10|15328.7|15326.7|15328.5|15326.5|15328.7|15326.7|15328.5|15326.5|0
1630036880000|2021-08-27 04:01:20|15328.7|15326.7|15328.5|15326.5|15328.7|15326.7|15328.5|15326.5|1
1630036890000|2021-08-27 04:01:30|15328.7|15326.7|15329.3|15327.3|15329.3|15327.3|15328.7|15326.7|4
1630036900000|2021-08-27 04:01:40|15329.4|15327.4|15329|15327|15329.4|15327.4|15329|15327|2
1630036910000|2021-08-27 04:01:50|15328.9|15326.9|15328.8|15326.8|15329.2|15327.2|15328.8|15326.8|3
1630036920000|2021-08-27 04:02:00|15328.9|15326.9|15329|15327|15329|15327|15328.8|15326.8|0
1630036930000|2021-08-27 04:02:10|15329.2|15327.2|15329.2|15327.2|15329.2|15327.2|15329.2|15327.2|0
1630036940000|2021-08-27 04:02:20|15328.8|15326.8|15328.8|15326.8|15328.8|15326.8|15328.8|15326.8|2
1630036950000|2021-08-27 04:02:30|15328.7|15326.7|15328.5|15326.5|15328.9|15326.9|15328.4|15326.4|3
1630036960000|2021-08-27 04:02:40|15328.4|15326.4|15328.2|15326.2|15328.4|15326.4|15328.2|15326.2|2
1630036970000|2021-08-27 04:02:50|15328.3|15326.3|15328.3|15326.3|15328.4|15326.4|15328.3|15326.3|2
1630036980000|2021-08-27 04:03:00|15328.4|15326.4|15329.2|15327.2|15329.2|15327.2|15328.3|15326.3|4
1630036990000|2021-08-27 04:03:10|15329.3|15327.3|15329.5|15327.5|15329.5|15327.5|15329.3|15327.3|5
1630037000000|2021-08-27 04:03:20|15329.4|15327.4|15329.3|15327.3|15329.5|15327.5|15329.3|15327.3|4
1630037010000|2021-08-27 04:03:30|15329.4|15327.4|15329.4|15327.4|15329.5|15327.5|15329.3|15327.3|2
1630037020000|2021-08-27 04:03:40|15329.3|15327.3|15329.5|15327.5|15329.7|15327.7|15329.3|15327.3|2
1630037030000|2021-08-27 04:03:50|15329.3|15327.3|15329.3|15327.3|15329.3|15327.3|15329.3|15327.3|3
1630037050000|2021-08-27 04:04:10|15329.2|15327.2|15329.3|15327.3|15329.3|15327.3|15329.2|15327.2|3
1630037070000|2021-08-27 04:04:30|15329.4|15327.4|15329.3|15327.3|15329.4|15327.4|15329.3|15327.3|0
1630037080000|2021-08-27 04:04:40|15329.4|15327.4|15329.3|15327.3|15329.4|15327.4|15329.3|15327.3|0
1630037090000|2021-08-27 04:04:50|15329.5|15327.5|15330.2|15328.2|15330.2|15328.2|15329.5|15327.5|7
1630037100000|2021-08-27 04:05:00|15330.3|15328.3|15329.5|15327.5|15330.3|15328.3|15329.4|15327.4|7
1630037110000|2021-08-27 04:05:10|15329.7|15327.7|15329.5|15327.5|15329.7|15327.7|15329.5|15327.5|0
1630037120000|2021-08-27 04:05:20|||||||||1
1630037130000|2021-08-27 04:05:30|15329.4|15327.4|15329.5|15327.5|15329.5|15327.5|15329.3|15327.3|0
1630037140000|2021-08-27 04:05:40|15329.4|15327.4|15329.5|15327.5|15329.5|15327.5|15329.3|15327.3|0
1630037150000|2021-08-27 04:05:50|15329.4|15327.4|15329.3|15327.3|15329.4|15327.4|15329.2|15327.2|0
1630037160000|2021-08-27 04:06:00|15329.4|15327.4|15329.4|15327.4|15329.5|15327.5|15329.4|15327.4|1
1630037170000|2021-08-27 04:06:10|15329.5|15327.5|15329.5|15327.5|15329.5|15327.5|15329.5|15327.5|1
1630037190000|2021-08-27 04:06:30|15329.4|15327.4|15329.5|15327.5|15329.5|15327.5|15329.2|15327.2|2
1630037200000|2021-08-27 04:06:40|15329.4|15327.4|15329.3|15327.3|15329.5|15327.5|15329.3|15327.3|0
1630037210000|2021-08-27 04:06:50|15329.4|15327.4|15329.3|15327.3|15329.4|15327.4|15329.3|15327.3|0
1630037220000|2021-08-27 04:07:00|15329.4|15327.4|15329.7|15327.7|15329.8|15327.8|15329.3|15327.3|2
1630037230000|2021-08-27 04:07:10|15329.4|15327.4|15329.3|15327.3|15329.4|15327.4|15329.2|15327.2|4
1630037240000|2021-08-27 04:07:20|15329.2|15327.2|15329|15327|15329.3|15327.3|15328.9|15326.9|0
1630037250000|2021-08-27 04:07:30|15329.2|15327.2|15329|15327|15329.3|15327.3|15329|15327|0
1630037260000|2021-08-27 04:07:40|15329.2|15327.2|15329.3|15327.3|15329.3|15327.3|15329.2|15327.2|0
1630037270000|2021-08-27 04:07:50|15329.2|15327.2|15329.5|15327.5|15329.7|15327.7|15329.2|15327.2|2
1630037280000|2021-08-27 04:08:00|15329.4|15327.4|15329.8|15327.8|15329.9|15327.9|15329.4|15327.4|4
1630037290000|2021-08-27 04:08:10|15329.9|15327.9|15329.8|15327.8|15329.9|15327.9|15329.8|15327.8|0
1630037300000|2021-08-27 04:08:20|15329.9|15327.9|15329.8|15327.8|15329.9|15327.9|15329.7|15327.7|3
1630037310000|2021-08-27 04:08:30|15329.7|15327.7|15329.5|15327.5|15329.7|15327.7|15329.5|15327.5|2
1630037320000|2021-08-27 04:08:40|15329.4|15327.4|15329.5|15327.5|15329.5|15327.5|15329|15327|10
1630037330000|2021-08-27 04:08:50|15329.4|15327.4|15329.5|15327.5|15329.5|15327.5|15329.3|15327.3|0
1630037340000|2021-08-27 04:09:00|15329.7|15327.7|15328.8|15326.8|15329.7|15327.7|15328.8|15326.8|3
1630037350000|2021-08-27 04:09:10|15328.9|15326.9|15329|15327|15329.2|15327.2|15328.9|15326.9|3
1630037360000|2021-08-27 04:09:20|15329.2|15327.2|15329|15327|15329.3|15327.3|15329|15327|7
1630037370000|2021-08-27 04:09:30|15328.9|15326.9|15329|15327|15329|15327|15328.7|15326.7|1
1630037380000|2021-08-27 04:09:40|15329.2|15327.2|15329.2|15327.2|15329.2|15327.2|15329|15327|0
1630037390000|2021-08-27 04:09:50|15329|15327|15329|15327|15329|15327|15329|15327|0
1630037400000|2021-08-27 04:10:00|15329.2|15327.2|15329.5|15327.5|15329.5|15327.5|15329.2|15327.2|3
1630037410000|2021-08-27 04:10:10|15329.8|15327.8|15329.8|15327.8|15329.8|15327.8|15329.7|15327.7|1
1630037420000|2021-08-27 04:10:20|15329.7|15327.7|15329.5|15327.5|15330|15328|15329.5|15327.5|4
1630037430000|2021-08-27 04:10:30|15329.7|15327.7|15329.7|15327.7|15329.8|15327.8|15329.4|15327.4|1
1630037440000|2021-08-27 04:10:40|15329.5|15327.5|15329.5|15327.5|15329.7|15327.7|15329.5|15327.5|1
1630037450000|2021-08-27 04:10:50|15329.4|15327.4|15329.7|15327.7|15329.7|15327.7|15329.4|15327.4|3
1630037460000|2021-08-27 04:11:00|15329.5|15327.5|15329.7|15327.7|15329.8|15327.8|15329.5|15327.5|1
1630037480000|2021-08-27 04:11:20|15329.8|15327.8|15329.8|15327.8|15329.8|15327.8|15329.8|15327.8|2
1630037490000|2021-08-27 04:11:30|15329.9|15327.9|15329.2|15327.2|15329.9|15327.9|15329.2|15327.2|5
1630037500000|2021-08-27 04:11:40|15329|15327|15329.5|15327.5|15329.5|15327.5|15329|15327|0
1630037510000|2021-08-27 04:11:50|15329.4|15327.4|15329.5|15327.5|15329.5|15327.5|15329.3|15327.3|0
1630037520000|2021-08-27 04:12:00|15329.4|15327.4|15329.5|15327.5|15329.5|15327.5|15329.4|15327.4|2
1630037530000|2021-08-27 04:12:10|||||||||1
1630037550000|2021-08-27 04:12:30|15329.4|15327.4|15329.5|15327.5|15329.5|15327.5|15329.4|15327.4|2
1630037560000|2021-08-27 04:12:40|15330|15328|15329.5|15327.5|15330|15328|15329.5|15327.5|11
1630037570000|2021-08-27 04:12:50|15329.8|15327.8|15329.5|15327.5|15329.8|15327.8|15329.4|15327.4|14
1630037580000|2021-08-27 04:13:00|15329.7|15327.7|15330|15328|15330|15328|15329.5|15327.5|1
1630037600000|2021-08-27 04:13:20|15329.9|15327.9|15329.3|15327.3|15329.9|15327.9|15329.3|15327.3|4
1630037610000|2021-08-27 04:13:30|15329.5|15327.5|15329.5|15327.5|15329.5|15327.5|15329.5|15327.5|3
1630037620000|2021-08-27 04:13:40|15329.7|15327.7|15330.3|15328.3|15330.3|15328.3|15329.7|15327.7|11
1630037630000|2021-08-27 04:13:50|15330.4|15328.4|15330.5|15328.5|15330.5|15328.5|15330|15328|8
1630037640000|2021-08-27 04:14:00|15330.4|15328.4|15330.3|15328.3|15330.5|15328.5|15330|15328|3
1630037650000|2021-08-27 04:14:10|15330.2|15328.2|15330.3|15328.3|15330.3|15328.3|15329.8|15327.8|5
1630037660000|2021-08-27 04:14:20|15330.2|15328.2|15330|15328|15330.2|15328.2|15329.8|15327.8|1
1630037680000|2021-08-27 04:14:40|15330.2|15328.2|15330.2|15328.2|15330.3|15328.3|15330|15328|3
1630037690000|2021-08-27 04:14:50|15330.3|15328.3|15329.9|15327.9|15330.3|15328.3|15329.8|15327.8|4
1630037700000|2021-08-27 04:15:00|15330|15328|15330|15328|15330.4|15328.4|15329.9|15327.9|9
1630037710000|2021-08-27 04:15:10|15329.9|15327.9|15329.7|15327.7|15329.9|15327.9|15329.7|15327.7|1
1630037720000|2021-08-27 04:15:20|15329.4|15327.4|15330|15328|15330.2|15328.2|15329.4|15327.4|5
1630037730000|2021-08-27 04:15:30|15330.2|15328.2|15330.3|15328.3|15330.3|15328.3|15329.9|15327.9|6
1630037740000|2021-08-27 04:15:40|15330.2|15328.2|15330|15328|15330.3|15328.3|15330|15328|1
1630037750000|2021-08-27 04:15:50|15330.2|15328.2|15330.3|15328.3|15330.4|15328.4|15330|15328|5
1630037760000|2021-08-27 04:16:00|15330.4|15328.4|15330.4|15328.4|15330.5|15328.5|15330.2|15328.2|5
1630037770000|2021-08-27 04:16:10|15330.5|15328.5|15330.5|15328.5|15330.5|15328.5|15330.2|15328.2|3
1630037780000|2021-08-27 04:16:20|15330.7|15328.7|15330.5|15328.5|15330.8|15328.8|15330.4|15328.4|4
1630037790000|2021-08-27 04:16:30|15330.8|15328.8|15330.8|15328.8|15330.9|15328.9|15330.8|15328.8|4
1630037800000|2021-08-27 04:16:40|15330.7|15328.7|15330.8|15328.8|15330.9|15328.9|15330.7|15328.7|2
1630037810000|2021-08-27 04:16:50|15330.9|15328.9|15330.5|15328.5|15330.9|15328.9|15330.5|15328.5|2
1630037820000|2021-08-27 04:17:00|15330.7|15328.7|15330.7|15328.7|15330.8|15328.8|15330.5|15328.5|0
1630037830000|2021-08-27 04:17:10|15330.5|15328.5|15330.4|15328.4|15330.8|15328.8|15330.3|15328.3|4
1630037840000|2021-08-27 04:17:20|15330.5|15328.5|15330.3|15328.3|15330.5|15328.5|15330.3|15328.3|2
1630037850000|2021-08-27 04:17:30|15330.4|15328.4|15330.4|15328.4|15330.5|15328.5|15330.3|15328.3|1
1630037860000|2021-08-27 04:17:40|15330.5|15328.5|15330.4|15328.4|15330.5|15328.5|15330.4|15328.4|1
1630037870000|2021-08-27 04:17:50|15330.3|15328.3|15330.3|15328.3|15330.3|15328.3|15330.3|15328.3|0
1630037880000|2021-08-27 04:18:00|15330.2|15328.2|15330.3|15328.3|15330.4|15328.4|15330.2|15328.2|8
1630037890000|2021-08-27 04:18:10|15330.4|15328.4|15330.7|15328.7|15330.8|15328.8|15330.4|15328.4|2
1630037900000|2021-08-27 04:18:20|15330.8|15328.8|15330.8|15328.8|15330.9|15328.9|15330.8|15328.8|1
1630037910000|2021-08-27 04:18:30|15330.7|15328.7|15330.8|15328.8|15330.8|15328.8|15330.4|15328.4|2
1630037920000|2021-08-27 04:18:40|15330.7|15328.7|15330.9|15328.9|15330.9|15328.9|15330.7|15328.7|2
1630037930000|2021-08-27 04:18:50|15330.8|15328.8|15330.8|15328.8|15330.8|15328.8|15330.8|15328.8|2
1630037940000|2021-08-27 04:19:00|15330.7|15328.7|15330.4|15328.4|15330.8|15328.8|15330.3|15328.3|4
1630037950000|2021-08-27 04:19:10|15330.5|15328.5|15330.9|15328.9|15330.9|15328.9|15330.5|15328.5|2
1630037960000|2021-08-27 04:19:20|15331|15329|15331|15329|15331.2|15329.2|15330.8|15328.8|6
1630037970000|2021-08-27 04:19:30|15331.2|15329.2|15331.3|15329.3|15331.3|15329.3|15331|15329|4
1630037980000|2021-08-27 04:19:40|15331.5|15329.5|15331.7|15329.7|15331.8|15329.8|15331.3|15329.3|28
1630037990000|2021-08-27 04:19:50|15331.5|15329.5|15331.9|15329.9|15331.9|15329.9|15331.5|15329.5|13
1630038000000|2021-08-27 04:20:00|15331.7|15329.7|15332.3|15330.3|15332.4|15330.4|15331.7|15329.7|18
1630038010000|2021-08-27 04:20:10|15332.4|15330.4|15332.9|15330.9|15332.9|15330.9|15332.3|15330.3|16
1630038020000|2021-08-27 04:20:20|15333.2|15331.2|15333.5|15331.5|15333.7|15331.7|15333|15331|36
1630038030000|2021-08-27 04:20:30|15333.4|15331.4|15334.4|15332.4|15334.4|15332.4|15333.4|15331.4|36
1630038040000|2021-08-27 04:20:40|15334.3|15332.3|15335.8|15333.8|15335.9|15333.9|15334.2|15332.2|114
1630038050000|2021-08-27 04:20:50|15335.9|15333.9|15336.5|15334.5|15336.7|15334.7|15335.8|15333.8|24
1630038060000|2021-08-27 04:21:00|15336.7|15334.7|15336.2|15334.2|15336.7|15334.7|15336|15334|18
1630038070000|2021-08-27 04:21:10|15336.4|15334.4|15337.4|15335.4|15337.4|15335.4|15336.4|15334.4|25
1630038080000|2021-08-27 04:21:20|15337.9|15335.9|15338.8|15336.8|15338.9|15336.9|15337.8|15335.8|68
1630038090000|2021-08-27 04:21:30|15338.7|15336.7|15337.4|15335.4|15338.7|15336.7|15337.4|15335.4|9
1630038100000|2021-08-27 04:21:40|15337.8|15335.8|15336.8|15334.8|15337.8|15335.8|15336|15334|25
1630038110000|2021-08-27 04:21:50|15336.9|15334.9|15336|15334|15336.9|15334.9|15335.9|15333.9|12
1630038120000|2021-08-27 04:22:00|15336.2|15334.2|15335.7|15333.7|15336.4|15334.4|15335.4|15333.4|16
1630038130000|2021-08-27 04:22:10|15335.4|15333.4|15335.5|15333.5|15335.7|15333.7|15335.4|15333.4|2
1630038140000|2021-08-27 04:22:20|15335.4|15333.4|15335.3|15333.3|15335.4|15333.4|15335.3|15333.3|2
1630038150000|2021-08-27 04:22:30|15335.4|15333.4|15335.5|15333.5|15335.7|15333.7|15335.4|15333.4|6
1630038160000|2021-08-27 04:22:40|15335.7|15333.7|15335.3|15333.3|15335.7|15333.7|15335.2|15333.2|7
1630038170000|2021-08-27 04:22:50|15335.2|15333.2|15335.3|15333.3|15335.4|15333.4|15335.2|15333.2|4
1630038180000|2021-08-27 04:23:00|15335.4|15333.4|15335|15333|15335.4|15333.4|15335|15333|8
1630038190000|2021-08-27 04:23:10|15334.9|15332.9|15335|15333|15335|15333|15334.9|15332.9|2
1630038200000|2021-08-27 04:23:20|15335.2|15333.2|15335.3|15333.3|15335.3|15333.3|15334.5|15332.5|9
1630038210000|2021-08-27 04:23:30|15335.2|15333.2|15335.3|15333.3|15335.4|15333.4|15335.2|15333.2|1
1630038220000|2021-08-27 04:23:40|15335.4|15333.4|15335.3|15333.3|15335.5|15333.5|15335.3|15333.3|2
1630038230000|2021-08-27 04:23:50|15335.4|15333.4|15335.3|15333.3|15335.4|15333.4|15335.3|15333.3|1
1630038240000|2021-08-27 04:24:00|15335|15333|15335.4|15333.4|15335.4|15333.4|15334.7|15332.7|5
1630038250000|2021-08-27 04:24:10|15335.3|15333.3|15335.3|15333.3|15335.3|15333.3|15335|15333|2
1630038260000|2021-08-27 04:24:20|15335.4|15333.4|15335.5|15333.5|15335.7|15333.7|15335.3|15333.3|8
1630038270000|2021-08-27 04:24:30|15335.7|15333.7|15335.3|15333.3|15335.7|15333.7|15335.3|15333.3|5
1630038280000|2021-08-27 04:24:40|15335.2|15333.2|15335.3|15333.3|15335.3|15333.3|15334.9|15332.9|5
1630038290000|2021-08-27 04:24:50|15335.2|15333.2|15335.3|15333.3|15335.3|15333.3|15335|15333|3
1630038300000|2021-08-27 04:25:00|15335.2|15333.2|15337.2|15335.2|15337.4|15335.4|15334.8|15332.8|31
1630038310000|2021-08-27 04:25:10|15337|15335|15337.2|15335.2|15337.2|15335.2|15336.9|15334.9|6
1630038320000|2021-08-27 04:25:20|15336.7|15334.7|15336.2|15334.2|15336.8|15334.8|15336.2|15334.2|10
1630038340000|2021-08-27 04:25:40|15336.3|15334.3|15336|15334|15336.3|15334.3|15336|15334|1
1630038350000|2021-08-27 04:25:50|15335.9|15333.9|15336|15334|15336|15334|15335.5|15333.5|4
1630038360000|2021-08-27 04:26:00|15336.2|15334.2|15336|15334|15336.3|15334.3|15336|15334|2
1630038370000|2021-08-27 04:26:10|15335.9|15333.9|15336.3|15334.3|15336.3|15334.3|15335.7|15333.7|3
1630038380000|2021-08-27 04:26:20|15336.4|15334.4|15336|15334|15336.5|15334.5|15336|15334|5
1630038390000|2021-08-27 04:26:30|15336.2|15334.2|15336.3|15334.3|15336.5|15334.5|15336.2|15334.2|6
1630038400000|2021-08-27 04:26:40|15336.4|15334.4|15336.5|15334.5|15336.5|15334.5|15336.3|15334.3|1
1630038410000|2021-08-27 04:26:50|15336.4|15334.4|15336|15334|15336.4|15334.4|15335.8|15333.8|5
1630038420000|2021-08-27 04:27:00|15335.9|15333.9|15336|15334|15336|15334|15335.8|15333.8|3
1630038430000|2021-08-27 04:27:10|15336.2|15334.2|15336|15334|15336.3|15334.3|15336|15334|0
1630038440000|2021-08-27 04:27:20|15335.9|15333.9|15335.8|15333.8|15336|15334|15335.8|15333.8|0
1630038450000|2021-08-27 04:27:30|15335.7|15333.7|15335.5|15333.5|15335.8|15333.8|15335.5|15333.5|0
1630038460000|2021-08-27 04:27:40|15335.4|15333.4|15335.8|15333.8|15335.8|15333.8|15335.3|15333.3|0
1630038470000|2021-08-27 04:27:50|15335.7|15333.7|15335.8|15333.8|15335.8|15333.8|15335.2|15333.2|2
1630038480000|2021-08-27 04:28:00|15335.7|15333.7|15335.5|15333.5|15335.7|15333.7|15335.5|15333.5|2
1630038490000|2021-08-27 04:28:10|15335.7|15333.7|15336|15334|15336|15334|15335.7|15333.7|2
1630038500000|2021-08-27 04:28:20|15336.2|15334.2|15335.5|15333.5|15336.3|15334.3|15335.5|15333.5|0
1630038510000|2021-08-27 04:28:30|15335.7|15333.7|15336|15334|15336.2|15334.2|15335.7|15333.7|5
1630038520000|2021-08-27 04:28:40|15335.9|15333.9|15336|15334|15336.3|15334.3|15335.8|15333.8|1
1630038530000|2021-08-27 04:28:50|15335.9|15333.9|15335.8|15333.8|15335.9|15333.9|15335.5|15333.5|2
1630038540000|2021-08-27 04:29:00|15335.7|15333.7|15335|15333|15335.8|15333.8|15335|15333|9
1630038550000|2021-08-27 04:29:10|15334.9|15332.9|15335|15333|15335.2|15333.2|15334.9|15332.9|4
1630038560000|2021-08-27 04:29:20|15335.2|15333.2|15335|15333|15335.2|15333.2|15335|15333|0
1630038570000|2021-08-27 04:29:30|15334.9|15332.9|15334.3|15332.3|15334.9|15332.9|15334.3|15332.3|5
1630038580000|2021-08-27 04:29:40|15334.4|15332.4|15335|15333|15335|15333|15334.4|15332.4|3
1630038590000|2021-08-27 04:29:50|15335.2|15333.2|15335|15333|15335.2|15333.2|15335|15333|1
1630038600000|2021-08-27 04:30:00|15335.2|15333.2|15335.3|15333.3|15335.3|15333.3|15335.2|15333.2|0
1630038610000|2021-08-27 04:30:10|15335.4|15333.4|15335.5|15333.5|15335.8|15333.8|15335.2|15333.2|11
1630038620000|2021-08-27 04:30:20|15335.7|15333.7|15335.8|15333.8|15335.8|15333.8|15335.5|15333.5|5
1630038630000|2021-08-27 04:30:30|15335.9|15333.9|15335.9|15333.9|15335.9|15333.9|15335.8|15333.8|0
1630038640000|2021-08-27 04:30:40|15336|15334|15336.3|15334.3|15336.3|15334.3|15336|15334|3
1630038650000|2021-08-27 04:30:50|15336.4|15334.4|15336.5|15334.5|15336.5|15334.5|15336.3|15334.3|1
1630038660000|2021-08-27 04:31:00|15336.4|15334.4|15336.5|15334.5|15336.5|15334.5|15336.3|15334.3|2
1630038670000|2021-08-27 04:31:10|15336.4|15334.4|15335.5|15333.5|15336.5|15334.5|15335.5|15333.5|4
1630038680000|2021-08-27 04:31:20|15335.7|15333.7|15335.3|15333.3|15335.7|15333.7|15335.3|15333.3|5
1630038700000|2021-08-27 04:31:40|15335.2|15333.2|15335.2|15333.2|15335.2|15333.2|15335.2|15333.2|1
1630038720000|2021-08-27 04:32:00|15335.3|15333.3|15335.2|15333.2|15335.3|15333.3|15335.2|15333.2|1
1630038730000|2021-08-27 04:32:10|15335.5|15333.5|15335.2|15333.2|15335.5|15333.5|15335.2|15333.2|4
1630038740000|2021-08-27 04:32:20|15335|15333|15333.8|15331.8|15335|15333|15333.8|15331.8|23
1630038750000|2021-08-27 04:32:30|15333.7|15331.7|15333.5|15331.5|15333.7|15331.7|15333|15331|6
1630038760000|2021-08-27 04:32:40|15333.7|15331.7|15333.5|15331.5|15333.7|15331.7|15333.5|15331.5|12
1630038770000|2021-08-27 04:32:50|15333.7|15331.7|15333.8|15331.8|15333.8|15331.8|15333.7|15331.7|1
1630038780000|2021-08-27 04:33:00|15333.7|15331.7|15333.8|15331.8|15333.8|15331.8|15333.3|15331.3|13
1630038790000|2021-08-27 04:33:10|15333.7|15331.7|15333.5|15331.5|15333.9|15331.9|15333.5|15331.5|6
1630038800000|2021-08-27 04:33:20|15333.4|15331.4|15333.8|15331.8|15333.8|15331.8|15333.4|15331.4|1
1630038810000|2021-08-27 04:33:30|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15333.4|15331.4|3
1630038820000|2021-08-27 04:33:40|15333.4|15331.4|15333.3|15331.3|15333.4|15331.4|15333.3|15331.3|1
1630038840000|2021-08-27 04:34:00|15333.4|15331.4|15333.3|15331.3|15333.4|15331.4|15333.3|15331.3|0
1630038850000|2021-08-27 04:34:10|15333.2|15331.2|15333.3|15331.3|15333.3|15331.3|15333.2|15331.2|2
1630038860000|2021-08-27 04:34:20|15333.2|15331.2|15333.2|15331.2|15333.3|15331.3|15332.7|15330.7|4
1630038870000|2021-08-27 04:34:30|15333|15331|15332.5|15330.5|15333|15331|15332.5|15330.5|0
1630038880000|2021-08-27 04:34:40|15332.7|15330.7|15333|15331|15333.3|15331.3|15332.5|15330.5|5
1630038890000|2021-08-27 04:34:50|15333.2|15331.2|15333.4|15331.4|15333.4|15331.4|15333|15331|0
1630038900000|2021-08-27 04:35:00|15333.5|15331.5|15333.3|15331.3|15333.5|15331.5|15333|15331|5
1630038910000|2021-08-27 04:35:10|15333.5|15331.5|15333|15331|15333.5|15331.5|15333|15331|1
1630038920000|2021-08-27 04:35:20|15332.9|15330.9|15332.9|15330.9|15333|15331|15332.7|15330.7|1
1630038930000|2021-08-27 04:35:30|15333|15331|15332.7|15330.7|15333|15331|15332.4|15330.4|2
1630038940000|2021-08-27 04:35:40|15332.5|15330.5|15332.5|15330.5|15332.8|15330.8|15332.5|15330.5|4
1630038950000|2021-08-27 04:35:50|15332.4|15330.4|15332.8|15330.8|15332.9|15330.9|15332.4|15330.4|7
1630038960000|2021-08-27 04:36:00|15332.9|15330.9|15332.9|15330.9|15333.2|15331.2|15332.7|15330.7|3
1630038970000|2021-08-27 04:36:10|15333|15331|15333|15331|15333|15331|15333|15331|3
1630038980000|2021-08-27 04:36:20|15332.9|15330.9|15333|15331|15333|15331|15332.8|15330.8|3
1630038990000|2021-08-27 04:36:30|15333.2|15331.2|15333.3|15331.3|15333.3|15331.3|15333.2|15331.2|0
1630039000000|2021-08-27 04:36:40|15333.4|15331.4|15332.9|15330.9|15333.4|15331.4|15332.9|15330.9|4
1630039010000|2021-08-27 04:36:50|15333|15331|15332.9|15330.9|15333|15331|15332.9|15330.9|0
1630039020000|2021-08-27 04:37:00|15332.5|15330.5|15332.7|15330.7|15332.7|15330.7|15332.4|15330.4|2
1630039030000|2021-08-27 04:37:10|15332.9|15330.9|15332.5|15330.5|15332.9|15330.9|15332.5|15330.5|7
1630039040000|2021-08-27 04:37:20|15332.7|15330.7|15332.5|15330.5|15332.8|15330.8|15332.4|15330.4|1
1630039060000|2021-08-27 04:37:40|15332.4|15330.4|15331.8|15329.8|15332.5|15330.5|15331.8|15329.8|8
1630039070000|2021-08-27 04:37:50|15331.9|15329.9|15332.5|15330.5|15332.7|15330.7|15331.9|15329.9|5
1630039080000|2021-08-27 04:38:00|15332.7|15330.7|15332.4|15330.4|15332.9|15330.9|15332.4|15330.4|2
1630039090000|2021-08-27 04:38:10|15332.5|15330.5|15332.9|15330.9|15332.9|15330.9|15332.5|15330.5|1
1630039100000|2021-08-27 04:38:20|15333|15331|15332.9|15330.9|15333|15331|15332.8|15330.8|0
1630039110000|2021-08-27 04:38:30|15333|15331|15333|15331|15333|15331|15333|15331|0
1630039120000|2021-08-27 04:38:40|15332.9|15330.9|15332.7|15330.7|15332.9|15330.9|15332.5|15330.5|0
1630039130000|2021-08-27 04:38:50|15332.5|15330.5|15332.8|15330.8|15332.8|15330.8|15332.5|15330.5|0
1630039140000|2021-08-27 04:39:00|15332.7|15330.7|15332.8|15330.8|15332.8|15330.8|15332.7|15330.7|1
1630039150000|2021-08-27 04:39:10|15332.9|15330.9|15333|15331|15333|15331|15332.9|15330.9|1
1630039160000|2021-08-27 04:39:20|15332.9|15330.9|15332.8|15330.8|15332.9|15330.9|15332.8|15330.8|0
1630039170000|2021-08-27 04:39:30|15332.7|15330.7|15332.5|15330.5|15332.7|15330.7|15332.5|15330.5|0
1630039180000|2021-08-27 04:39:40|15332.4|15330.4|15332.4|15330.4|15332.5|15330.5|15332.3|15330.3|2
1630039200000|2021-08-27 04:40:00|15332.3|15330.3|15332.8|15330.8|15332.8|15330.8|15332.3|15330.3|4
1630039210000|2021-08-27 04:40:10|15332.7|15330.7|15332.7|15330.7|15332.8|15330.8|15332.7|15330.7|1
1630039220000|2021-08-27 04:40:20|15332.5|15330.5|15332.7|15330.7|15332.7|15330.7|15332.4|15330.4|2
1630039230000|2021-08-27 04:40:30|15332.5|15330.5|15332.8|15330.8|15332.8|15330.8|15332.5|15330.5|3
1630039250000|2021-08-27 04:40:50|15332.7|15330.7|15332.8|15330.8|15332.8|15330.8|15332.7|15330.7|0
1630039260000|2021-08-27 04:41:00|15332.7|15330.7|15332.9|15330.9|15333|15331|15332.5|15330.5|4
1630039270000|2021-08-27 04:41:10|15332.8|15330.8|15332.5|15330.5|15332.8|15330.8|15332.4|15330.4|1
1630039280000|2021-08-27 04:41:20|15332.4|15330.4|15333.2|15331.2|15333.2|15331.2|15332.4|15330.4|9
1630039290000|2021-08-27 04:41:30|15333.3|15331.3|15333.3|15331.3|15333.5|15331.5|15333.2|15331.2|12
1630039300000|2021-08-27 04:41:40|15333.4|15331.4|15333.5|15331.5|15333.5|15331.5|15333.4|15331.4|0
1630039310000|2021-08-27 04:41:50|15333.4|15331.4|15333|15331|15333.5|15331.5|15333|15331|4
1630039320000|2021-08-27 04:42:00|15333.2|15331.2|15333.4|15331.4|15333.7|15331.7|15333.2|15331.2|2
1630039340000|2021-08-27 04:42:20|15333.5|15331.5|15333.5|15331.5|15333.5|15331.5|15333.5|15331.5|2
1630039350000|2021-08-27 04:42:30|15333.4|15331.4|15333.3|15331.3|15333.4|15331.4|15333|15331|3
1630039360000|2021-08-27 04:42:40|15333.4|15331.4|15333.5|15331.5|15333.5|15331.5|15333.4|15331.4|0
1630039370000|2021-08-27 04:42:50|15333.4|15331.4|15333.3|15331.3|15333.4|15331.4|15333.3|15331.3|0
1630039380000|2021-08-27 04:43:00|15333.2|15331.2|15333|15331|15333.2|15331.2|15332.9|15330.9|1
1630039390000|2021-08-27 04:43:10|15333.2|15331.2|15333.5|15331.5|15333.5|15331.5|15333.2|15331.2|1
1630039400000|2021-08-27 04:43:20|15333.7|15331.7|15333.4|15331.4|15333.7|15331.7|15333.3|15331.3|1
1630039410000|2021-08-27 04:43:30|15333.5|15331.5|15333.3|15331.3|15333.5|15331.5|15333.3|15331.3|0
1630039420000|2021-08-27 04:43:40|15333.4|15331.4|15333.5|15331.5|15333.5|15331.5|15333.4|15331.4|0
1630039430000|2021-08-27 04:43:50|15333.4|15331.4|15333|15331|15333.7|15331.7|15333|15331|3
1630039440000|2021-08-27 04:44:00|15332.9|15330.9|15333|15331|15333.2|15331.2|15332.8|15330.8|0
1630039450000|2021-08-27 04:44:10|15333.2|15331.2|15333|15331|15333.4|15331.4|15333|15331|2
1630039460000|2021-08-27 04:44:20|15332.8|15330.8|15333.2|15331.2|15333.2|15331.2|15332.8|15330.8|1
1630039470000|2021-08-27 04:44:30|15333.3|15331.3|15333.2|15331.2|15333.3|15331.3|15332.5|15330.5|9
1630039480000|2021-08-27 04:44:40|15332.8|15330.8|15333|15331|15333.3|15331.3|15332.8|15330.8|3
1630039490000|2021-08-27 04:44:50|15332.9|15330.9|15333.4|15331.4|15333.4|15331.4|15332.8|15330.8|4
1630039500000|2021-08-27 04:45:00|15333.3|15331.3|15333.8|15331.8|15333.8|15331.8|15333.3|15331.3|2
1630039510000|2021-08-27 04:45:10|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15333.5|15331.5|1
1630039520000|2021-08-27 04:45:20|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15333.5|15331.5|0
1630039530000|2021-08-27 04:45:30|15333.7|15331.7|15333.8|15331.8|15333.8|15331.8|15333.5|15331.5|0
1630039540000|2021-08-27 04:45:40|15333.9|15331.9|15333.5|15331.5|15333.9|15331.9|15333.5|15331.5|5
1630039550000|2021-08-27 04:45:50|15333.7|15331.7|15333.8|15331.8|15333.8|15331.8|15333.5|15331.5|0
1630039560000|2021-08-27 04:46:00|15333.7|15331.7|15333.5|15331.5|15333.7|15331.7|15333.4|15331.4|4
1630039570000|2021-08-27 04:46:10|15333.7|15331.7|15333.5|15331.5|15333.7|15331.7|15333.5|15331.5|0
1630039580000|2021-08-27 04:46:20|15333.7|15331.7|15333.5|15331.5|15333.7|15331.7|15333.5|15331.5|0
1630039590000|2021-08-27 04:46:30|15333.4|15331.4|15333.3|15331.3|15333.5|15331.5|15333.3|15331.3|3
1630039600000|2021-08-27 04:46:40|15333.4|15331.4|15333.5|15331.5|15333.5|15331.5|15333.2|15331.2|1
1630039610000|2021-08-27 04:46:50|15333.7|15331.7|15334|15332|15334.2|15332.2|15333.7|15331.7|5
1630039620000|2021-08-27 04:47:00|15334.2|15332.2|15334.2|15332.2|15334.2|15332.2|15334|15332|1
1630039630000|2021-08-27 04:47:10|15334.3|15332.3|15333.8|15331.8|15334.3|15332.3|15333.8|15331.8|2
1630039640000|2021-08-27 04:47:20|15333.9|15331.9|15334|15332|15334|15332|15333.8|15331.8|2
1630039650000|2021-08-27 04:47:30|15334.2|15332.2|15333.8|15331.8|15334.2|15332.2|15333.8|15331.8|0
1630039660000|2021-08-27 04:47:40|15333.7|15331.7|15334|15332|15334|15332|15333.5|15331.5|1
1630039670000|2021-08-27 04:47:50|15333.8|15331.8|15334|15332|15334.3|15332.3|15333.8|15331.8|5
1630039680000|2021-08-27 04:48:00|15334.2|15332.2|15333.8|15331.8|15334.2|15332.2|15333.5|15331.5|4
1630039690000|2021-08-27 04:48:10|15333.9|15331.9|15333.9|15331.9|15334|15332|15333.8|15331.8|3
1630039700000|2021-08-27 04:48:20|15333.8|15331.8|15334|15332|15334.2|15332.2|15333.8|15331.8|1
1630039710000|2021-08-27 04:48:30|15333.9|15331.9|15333.8|15331.8|15333.9|15331.9|15333.7|15331.7|0
1630039730000|2021-08-27 04:48:50|15333.9|15331.9|15334.3|15332.3|15334.3|15332.3|15333.9|15331.9|3
1630039740000|2021-08-27 04:49:00|15334.2|15332.2|15333.8|15331.8|15334.2|15332.2|15333.4|15331.4|5
1630039750000|2021-08-27 04:49:10|15333.7|15331.7|15333.8|15331.8|15333.9|15331.9|15333.5|15331.5|0
1630039760000|2021-08-27 04:49:20|15333.7|15331.7|15333.8|15331.8|15333.8|15331.8|15333.4|15331.4|5
1630039770000|2021-08-27 04:49:30|15333.9|15331.9|15333.8|15331.8|15333.9|15331.9|15333.5|15331.5|2
1630039780000|2021-08-27 04:49:40|15333.9|15331.9|15334|15332|15334|15332|15333.9|15331.9|2
1630039790000|2021-08-27 04:49:50|15334.2|15332.2|15334|15332|15334.2|15332.2|15334|15332|1
1630039800000|2021-08-27 04:50:00|15334.2|15332.2|15334.4|15332.4|15334.5|15332.5|15334|15332|1
1630039810000|2021-08-27 04:50:10|15334.5|15332.5|15334|15332|15334.5|15332.5|15334|15332|3
1630039820000|2021-08-27 04:50:20|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15334.2|15332.2|8
1630039830000|2021-08-27 04:50:30|15334.4|15332.4|15333.9|15331.9|15334.4|15332.4|15333.8|15331.8|2
1630039840000|2021-08-27 04:50:40|15334|15332|15333.8|15331.8|15334|15332|15333.8|15331.8|1
1630039850000|2021-08-27 04:50:50|15333.7|15331.7|15333.3|15331.3|15333.8|15331.8|15333.2|15331.2|0
1630039860000|2021-08-27 04:51:00|15333|15331|15333.4|15331.4|15333.5|15331.5|15333|15331|7
1630039870000|2021-08-27 04:51:10|15333.5|15331.5|15333.8|15331.8|15334|15332|15333.5|15331.5|6
1630039880000|2021-08-27 04:51:20|15333.9|15331.9|15334|15332|15334|15332|15333.9|15331.9|1
1630039890000|2021-08-27 04:51:30|15333.9|15331.9|15334|15332|15334|15332|15333.9|15331.9|1
1630039900000|2021-08-27 04:51:40|15333.9|15331.9|15334|15332|15334|15332|15333.9|15331.9|0
1630039910000|2021-08-27 04:51:50|15333.9|15331.9|15333.9|15331.9|15334|15332|15333.8|15331.8|0
1630039920000|2021-08-27 04:52:00|15333.8|15331.8|15333.8|15331.8|15333.8|15331.8|15333.4|15331.4|1
1630039930000|2021-08-27 04:52:10|15333.9|15331.9|15334|15332|15334|15332|15333.9|15331.9|1
1630039940000|2021-08-27 04:52:20|15333.9|15331.9|15334.3|15332.3|15334.3|15332.3|15333.9|15331.9|4
1630039950000|2021-08-27 04:52:30|15334.4|15332.4|15334.8|15332.8|15334.8|15332.8|15334.4|15332.4|4
1630039960000|2021-08-27 04:52:40|15334.7|15332.7|15334.5|15332.5|15334.7|15332.7|15334|15332|4
1630039970000|2021-08-27 04:52:50|15334.4|15332.4|15334.2|15332.2|15334.5|15332.5|15334.2|15332.2|0
1630039980000|2021-08-27 04:53:00|15334.3|15332.3|15334.2|15332.2|15334.5|15332.5|15334.2|15332.2|0
1630039990000|2021-08-27 04:53:10|15334|15332|15334|15332|15334|15332|15334|15332|0
1630040020000|2021-08-27 04:53:40|||||||||3
1630040030000|2021-08-27 04:53:50|15333.9|15331.9|15333.8|15331.8|15333.9|15331.9|15333.8|15331.8|0
1630040040000|2021-08-27 04:54:00|15333.7|15331.7|15333.4|15331.4|15333.7|15331.7|15333.4|15331.4|0
1630040050000|2021-08-27 04:54:10|15333.3|15331.3|15332.9|15330.9|15333.3|15331.3|15332.9|15330.9|0
1630040060000|2021-08-27 04:54:20|15333|15331|15332.8|15330.8|15333|15331|15332.8|15330.8|0
1630040070000|2021-08-27 04:54:30|15332.9|15330.9|15332.9|15330.9|15332.9|15330.9|15332.9|15330.9|0
1630040080000|2021-08-27 04:54:40|15332.3|15330.3|15332.7|15330.7|15332.8|15330.8|15332.3|15330.3|15
1630040090000|2021-08-27 04:54:50|15332.5|15330.5|15332.5|15330.5|15332.5|15330.5|15332.5|15330.5|1
1630040100000|2021-08-27 04:55:00|15332.7|15330.7|15332.8|15330.8|15332.9|15330.9|15332.7|15330.7|1
1630040110000|2021-08-27 04:55:10|15332.9|15330.9|15332.8|15330.8|15332.9|15330.9|15332.4|15330.4|6
1630040120000|2021-08-27 04:55:20|15332.9|15330.9|15333.3|15331.3|15333.4|15331.4|15332.9|15330.9|2
1630040130000|2021-08-27 04:55:30|15333.2|15331.2|15333|15331|15333.3|15331.3|15333|15331|1
1630040150000|2021-08-27 04:55:50|15333.2|15331.2|15333.3|15331.3|15333.8|15331.8|15333.2|15331.2|12
1630040160000|2021-08-27 04:56:00|15333.4|15331.4|15334|15332|15334.2|15332.2|15333.3|15331.3|1
1630040170000|2021-08-27 04:56:10|15334.2|15332.2|15334.2|15332.2|15334.2|15332.2|15333.8|15331.8|2
1630040180000|2021-08-27 04:56:20|15334.3|15332.3|15334.4|15332.4|15334.5|15332.5|15333.9|15331.9|3
1630040190000|2021-08-27 04:56:30|15334.3|15332.3|15334|15332|15334.3|15332.3|15333.9|15331.9|2
1630040200000|2021-08-27 04:56:40|15333.9|15331.9|15333.7|15331.7|15333.9|15331.9|15333.5|15331.5|0
1630040210000|2021-08-27 04:56:50|15333.8|15331.8|15333.5|15331.5|15333.8|15331.8|15333.4|15331.4|2
1630040220000|2021-08-27 04:57:00|15333.7|15331.7|15333.5|15331.5|15333.7|15331.7|15333.5|15331.5|0
1630040230000|2021-08-27 04:57:10|15333.4|15331.4|15333.2|15331.2|15333.4|15331.4|15333.2|15331.2|2
1630040240000|2021-08-27 04:57:20|15333|15331|15332.8|15330.8|15333|15331|15332.8|15330.8|1
1630040250000|2021-08-27 04:57:30|15332.9|15330.9|15333.3|15331.3|15333.5|15331.5|15332.9|15330.9|1
1630040260000|2021-08-27 04:57:40|15333.2|15331.2|15333.2|15331.2|15333.3|15331.3|15333|15331|1
1630040270000|2021-08-27 04:57:50|15333|15331|15333.2|15331.2|15333.2|15331.2|15333|15331|1
1630040280000|2021-08-27 04:58:00|15333|15331|15333|15331|15333.3|15331.3|15333|15331|0
1630040290000|2021-08-27 04:58:10|15333.2|15331.2|15333.3|15331.3|15333.4|15331.4|15333.2|15331.2|0
1630040300000|2021-08-27 04:58:20|15333.4|15331.4|15333.5|15331.5|15333.5|15331.5|15333.3|15331.3|0
1630040310000|2021-08-27 04:58:30|15333.7|15331.7|15333.3|15331.3|15333.7|15331.7|15333.2|15331.2|2
1630040320000|2021-08-27 04:58:40|15333.2|15331.2|15333.3|15331.3|15333.3|15331.3|15333.2|15331.2|0
1630040330000|2021-08-27 04:58:50|15333.4|15331.4|15333.5|15331.5|15333.5|15331.5|15333.3|15331.3|3
1630040340000|2021-08-27 04:59:00|15333.4|15331.4|15333.5|15331.5|15333.9|15331.9|15333.4|15331.4|4
1630040350000|2021-08-27 04:59:10|15333.4|15331.4|15333.3|15331.3|15333.5|15331.5|15333|15331|1
1630040360000|2021-08-27 04:59:20|15333.2|15331.2|15333|15331|15333.3|15331.3|15333|15331|0
1630040370000|2021-08-27 04:59:30|15333.2|15331.2|15333.3|15331.3|15333.3|15331.3|15333.2|15331.2|0
1630040380000|2021-08-27 04:59:40|15333.4|15331.4|15333.3|15331.3|15333.4|15331.4|15333.3|15331.3|0
1630040390000|2021-08-27 04:59:50|15333.4|15331.4|15333.5|15331.5|15333.5|15331.5|15333.3|15331.3|1
1630040400000|2021-08-27 05:00:00|15333.7|15331.7|15334|15332|15334.3|15332.3|15333.4|15331.4|11
1630040410000|2021-08-27 05:00:10|15334.2|15332.2|15334.5|15332.5|15334.5|15332.5|15334.2|15332.2|1
1630040420000|2021-08-27 05:00:20|15334.4|15332.4|15334.3|15332.3|15334.5|15332.5|15334|15332|12
1630040430000|2021-08-27 05:00:30|15334.2|15332.2|15333.3|15331.3|15334.2|15332.2|15333|15331|10
1630040440000|2021-08-27 05:00:40|15333.4|15331.4|15333|15331|15333.7|15331.7|15332.9|15330.9|1
1630040450000|2021-08-27 05:00:50|15332.9|15330.9|15332.9|15330.9|15333|15331|15332.9|15330.9|3
1630040460000|2021-08-27 05:01:00|15332.8|15330.8|15332.5|15330.5|15332.8|15330.8|15332.3|15330.3|8
1630040470000|2021-08-27 05:01:10|15332.7|15330.7|15332.8|15330.8|15333|15331|15332.4|15330.4|3
1630040480000|2021-08-27 05:01:20|15332.9|15330.9|15333|15331|15333.4|15331.4|15332.7|15330.7|0
1630040490000|2021-08-27 05:01:30|15333.2|15331.2|15334|15332|15334|15332|15333|15331|16
1630040500000|2021-08-27 05:01:40|15334.2|15332.2|15335.3|15333.3|15335.3|15333.3|15334.2|15332.2|16
1630040510000|2021-08-27 05:01:50|15335|15333|15334.8|15332.8|15335.2|15333.2|15334.3|15332.3|14
1630040520000|2021-08-27 05:02:00|15335|15333|15335.3|15333.3|15335.5|15333.5|15334.7|15332.7|15
1630040530000|2021-08-27 05:02:10|15335.2|15333.2|15334.3|15332.3|15335.2|15333.2|15334.3|15332.3|2
1630040540000|2021-08-27 05:02:20|15334.2|15332.2|15334|15332|15334.7|15332.7|15333.8|15331.8|4
1630040550000|2021-08-27 05:02:30|15333.9|15331.9|15333.3|15331.3|15333.9|15331.9|15333|15331|10
1630040560000|2021-08-27 05:02:40|15333.4|15331.4|15334|15332|15334|15332|15333.2|15331.2|0
1630040570000|2021-08-27 05:02:50|15334.2|15332.2|15334.2|15332.2|15334.3|15332.3|15333.4|15331.4|11
1630040580000|2021-08-27 05:03:00|15334.3|15332.3|15333.7|15331.7|15334.5|15332.5|15333.5|15331.5|8
1630040590000|2021-08-27 05:03:10|15333.5|15331.5|15333.5|15331.5|15333.7|15331.7|15333.2|15331.2|3
1630040600000|2021-08-27 05:03:20|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15333.3|15331.3|0
1630040610000|2021-08-27 05:03:30|15333.7|15331.7|15333.8|15331.8|15334.3|15332.3|15333.4|15331.4|5
1630040620000|2021-08-27 05:03:40|15333.7|15331.7|15333.8|15331.8|15333.8|15331.8|15333.2|15331.2|3
1630040630000|2021-08-27 05:03:50|15334.3|15332.3|15333.5|15331.5|15334.3|15332.3|15333.3|15331.3|5
1630040640000|2021-08-27 05:04:00|15333.4|15331.4|15334.3|15332.3|15334.3|15332.3|15333.3|15331.3|2
1630040650000|2021-08-27 05:04:10|15334.4|15332.4|15334.9|15332.9|15334.9|15332.9|15334|15332|0
1630040660000|2021-08-27 05:04:20|15335|15333|15335|15333|15335.2|15333.2|15334.9|15332.9|1
1630040670000|2021-08-27 05:04:30|15335.2|15333.2|15334.5|15332.5|15335.3|15333.3|15334|15332|3
1630040680000|2021-08-27 05:04:40|15334.4|15332.4|15334|15332|15334.5|15332.5|15333.9|15331.9|0
1630040690000|2021-08-27 05:04:50|15334.3|15332.3|15333.2|15331.2|15334.4|15332.4|15333.2|15331.2|5
1630040700000|2021-08-27 05:05:00|15333|15331|15333|15331|15333.3|15331.3|15332.7|15330.7|12
1630040710000|2021-08-27 05:05:10|15333.2|15331.2|15332.5|15330.5|15333.3|15331.3|15332.5|15330.5|12
1630040720000|2021-08-27 05:05:20|15332.4|15330.4|15332.8|15330.8|15332.9|15330.9|15331.8|15329.8|18
1630040730000|2021-08-27 05:05:30|15332.9|15330.9|15333.5|15331.5|15333.5|15331.5|15332.8|15330.8|2
1630040740000|2021-08-27 05:05:40|15333.4|15331.4|15332.4|15330.4|15333.4|15331.4|15332.3|15330.3|15
1630040750000|2021-08-27 05:05:50|15332.5|15330.5|15332.3|15330.3|15332.5|15330.5|15332|15330|4
1630040760000|2021-08-27 05:06:00|15332.4|15330.4|15332|15330|15332.5|15330.5|15332|15330|5
1630040770000|2021-08-27 05:06:10|15331.9|15329.9|15331.8|15329.8|15332|15330|15331.8|15329.8|2
1630040780000|2021-08-27 05:06:20|15331.7|15329.7|15331|15329|15331.8|15329.8|15330.9|15328.9|28
1630040790000|2021-08-27 05:06:30|15331.2|15329.2|15330.8|15328.8|15331.4|15329.4|15330.8|15328.8|5
1630040800000|2021-08-27 05:06:40|15330.9|15328.9|15329.7|15327.7|15331.3|15329.3|15329.3|15327.3|34
1630040810000|2021-08-27 05:06:50|15329.5|15327.5|15329.4|15327.4|15329.5|15327.5|15329.2|15327.2|16
1630040820000|2021-08-27 05:07:00|15329.5|15327.5|15329.5|15327.5|15329.5|15327.5|15329.2|15327.2|7
1630040830000|2021-08-27 05:07:10|15329.3|15327.3|15328.3|15326.3|15329.3|15327.3|15327.7|15325.7|34
1630040840000|2021-08-27 05:07:20|15328.4|15326.4|15328|15326|15328.8|15326.8|15328|15326|7
1630040850000|2021-08-27 05:07:30|15327.9|15325.9|15327.8|15325.8|15327.9|15325.9|15327.5|15325.5|6
1630040860000|2021-08-27 05:07:40|15327.7|15325.7|15328.2|15326.2|15328.4|15326.4|15327.7|15325.7|18
1630040870000|2021-08-27 05:07:50|15328|15326|15328.3|15326.3|15328.4|15326.4|15327.8|15325.8|4
1630040880000|2021-08-27 05:08:00|15328.4|15326.4|15328.5|15326.5|15328.8|15326.8|15327.4|15325.4|41
1630040890000|2021-08-27 05:08:10|15328.7|15326.7|15328|15326|15328.8|15326.8|15327.8|15325.8|3
1630040900000|2021-08-27 05:08:20|15328.2|15326.2|15327.9|15325.9|15328.3|15326.3|15327.8|15325.8|5
1630040910000|2021-08-27 05:08:30|15327.8|15325.8|15328|15326|15328.2|15326.2|15327.5|15325.5|5
1630040920000|2021-08-27 05:08:40|15328.2|15326.2|15328.3|15326.3|15328.7|15326.7|15328.2|15326.2|12
1630040930000|2021-08-27 05:08:50|15328.2|15326.2|15325.8|15323.8|15328.4|15326.4|15325.7|15323.7|86
1630040940000|2021-08-27 05:09:00|15325.9|15323.9|15325.4|15323.4|15326.3|15324.3|15325.3|15323.3|29
1630040950000|2021-08-27 05:09:10|15325.3|15323.3|15324.8|15322.8|15325.5|15323.5|15324.8|15322.8|16
1630040960000|2021-08-27 05:09:20|15324.5|15322.5|15322.9|15320.9|15324.5|15322.5|15321.7|15319.7|68
1630040970000|2021-08-27 05:09:30|15322.8|15320.8|15322.2|15320.2|15322.9|15320.9|15322|15320|32
1630040980000|2021-08-27 05:09:40|15322|15320|15323.5|15321.5|15323.5|15321.5|15321.8|15319.8|14
1630040990000|2021-08-27 05:09:50|15323.4|15321.4|15323.8|15321.8|15323.9|15321.9|15323.3|15321.3|11
1630041000000|2021-08-27 05:10:00|15323.7|15321.7|15323.7|15321.7|15324.2|15322.2|15323.7|15321.7|9
1630041010000|2021-08-27 05:10:10|15323.8|15321.8|15324.3|15322.3|15324.4|15322.4|15323.4|15321.4|8
1630041020000|2021-08-27 05:10:20|15324.2|15322.2|15324.2|15322.2|15324.3|15322.3|15324|15322|1
1630041030000|2021-08-27 05:10:30|15324.3|15322.3|15325.4|15323.4|15325.4|15323.4|15324.2|15322.2|10
1630041040000|2021-08-27 05:10:40|15325.3|15323.3|15324.8|15322.8|15325.5|15323.5|15324.8|15322.8|7
1630041050000|2021-08-27 05:10:50|15324.9|15322.9|15324.5|15322.5|15325|15323|15324.3|15322.3|6
1630041060000|2021-08-27 05:11:00|15324.7|15322.7|15324.5|15322.5|15324.7|15322.7|15324.2|15322.2|8
1630041070000|2021-08-27 05:11:10|15324.7|15322.7|15324.8|15322.8|15325|15323|15324.5|15322.5|7
1630041080000|2021-08-27 05:11:20|15324.9|15322.9|15325.5|15323.5|15325.8|15323.8|15324.9|15322.9|6
1630041090000|2021-08-27 05:11:30|15325.4|15323.4|15325|15323|15325.7|15323.7|15324.8|15322.8|9
1630041100000|2021-08-27 05:11:40|15324.9|15322.9|15325.4|15323.4|15325.8|15323.8|15324.9|15322.9|11
1630041110000|2021-08-27 05:11:50|15325.5|15323.5|15324.8|15322.8|15325.8|15323.8|15324.8|15322.8|12
1630041120000|2021-08-27 05:12:00|15324.9|15322.9|15324.7|15322.7|15324.9|15322.9|15324.5|15322.5|4
1630041130000|2021-08-27 05:12:10|15324.5|15322.5|15324.3|15322.3|15324.7|15322.7|15324.2|15322.2|4
1630041140000|2021-08-27 05:12:20|15324.4|15322.4|15324|15322|15324.5|15322.5|15324|15322|3
1630041150000|2021-08-27 05:12:30|15324.2|15322.2|15324.5|15322.5|15324.5|15322.5|15323.8|15321.8|5
1630041160000|2021-08-27 05:12:40|15324.7|15322.7|15324.8|15322.8|15324.9|15322.9|15324.5|15322.5|3
1630041170000|2021-08-27 05:12:50|15324.9|15322.9|15324.7|15322.7|15324.9|15322.9|15324.3|15322.3|5
1630041180000|2021-08-27 05:13:00|15324.5|15322.5|15324.8|15322.8|15324.8|15322.8|15324.3|15322.3|0
1630041190000|2021-08-27 05:13:10|15324.9|15322.9|15325.3|15323.3|15325.4|15323.4|15324.5|15322.5|6
1630041200000|2021-08-27 05:13:20|15325.4|15323.4|15325|15323|15325.7|15323.7|15324.8|15322.8|3
1630041210000|2021-08-27 05:13:30|15324.9|15322.9|15325.3|15323.3|15325.3|15323.3|15324.8|15322.8|1
1630041220000|2021-08-27 05:13:40|15325.2|15323.2|15325|15323|15325.4|15323.4|15324.8|15322.8|1
1630041230000|2021-08-27 05:13:50|15324.9|15322.9|15324.8|15322.8|15325|15323|15324.8|15322.8|0
1630041240000|2021-08-27 05:14:00|15324.9|15322.9|15325.4|15323.4|15325.4|15323.4|15324.7|15322.7|9
1630041250000|2021-08-27 05:14:10|15325.3|15323.3|15325.4|15323.4|15325.7|15323.7|15325|15323|1
1630041260000|2021-08-27 05:14:20|15325.3|15323.3|15325|15323|15325.5|15323.5|15324.9|15322.9|1
1630041270000|2021-08-27 05:14:30|15325.2|15323.2|15325.5|15323.5|15325.5|15323.5|15324.9|15322.9|1
1630041280000|2021-08-27 05:14:40|15325.4|15323.4|15324.8|15322.8|15325.5|15323.5|15324.8|15322.8|5
1630041290000|2021-08-27 05:14:50|15324.7|15322.7|15324.9|15322.9|15325.2|15323.2|15324.7|15322.7|6
1630041300000|2021-08-27 05:15:00|15324.8|15322.8|15324.3|15322.3|15324.9|15322.9|15324.2|15322.2|8
1630041310000|2021-08-27 05:15:10|15324.4|15322.4|15324.5|15322.5|15324.5|15322.5|15324.3|15322.3|1
1630041320000|2021-08-27 05:15:20|15324.7|15322.7|15324.3|15322.3|15325|15323|15324.3|15322.3|7
1630041330000|2021-08-27 05:15:30|15324.4|15322.4|15324.5|15322.5|15324.5|15322.5|15324.2|15322.2|2
1630041340000|2021-08-27 05:15:40|15324.4|15322.4|15324.7|15322.7|15324.9|15322.9|15324.4|15322.4|0
1630041350000|2021-08-27 05:15:50|15324.8|15322.8|15324.5|15322.5|15325.2|15323.2|15324.5|15322.5|4
1630041360000|2021-08-27 05:16:00|15324.7|15322.7|15324.5|15322.5|15324.7|15322.7|15324|15322|2
1630041370000|2021-08-27 05:16:10|15324.7|15322.7|15324.7|15322.7|15324.9|15322.9|15324.5|15322.5|3
1630041380000|2021-08-27 05:16:20|15324.9|15322.9|15324.5|15322.5|15325|15323|15324.4|15322.4|8
1630041390000|2021-08-27 05:16:30|15324.4|15322.4|15324.8|15322.8|15324.9|15322.9|15324.3|15322.3|2
1630041400000|2021-08-27 05:16:40|15324.9|15322.9|15324.5|15322.5|15325|15323|15324.4|15322.4|1
1630041410000|2021-08-27 05:16:50|15324.7|15322.7|15324.8|15322.8|15324.8|15322.8|15324.5|15322.5|1
1630041420000|2021-08-27 05:17:00|15324.7|15322.7|15324.5|15322.5|15324.8|15322.8|15324.2|15322.2|8
1630041430000|2021-08-27 05:17:10|15324.7|15322.7|15324.5|15322.5|15324.8|15322.8|15324.3|15322.3|6
1630041440000|2021-08-27 05:17:20|15324.4|15322.4|15324.4|15322.4|15324.8|15322.8|15324.3|15322.3|5
1630041450000|2021-08-27 05:17:30|15324.5|15322.5|15324.8|15322.8|15324.9|15322.9|15324.5|15322.5|2
1630041460000|2021-08-27 05:17:40|15324.9|15322.9|15324.5|15322.5|15325|15323|15324.5|15322.5|7
1630041470000|2021-08-27 05:17:50|15324.7|15322.7|15324.3|15322.3|15324.9|15322.9|15323.9|15321.9|4
1630041480000|2021-08-27 05:18:00|15324.2|15322.2|15324.5|15322.5|15324.5|15322.5|15323.8|15321.8|4
1630041490000|2021-08-27 05:18:10|15324.4|15322.4|15324.7|15322.7|15324.9|15322.9|15324.4|15322.4|1
1630041500000|2021-08-27 05:18:20|15324.8|15322.8|15325|15323|15325.2|15323.2|15324.3|15322.3|11
1630041510000|2021-08-27 05:18:30|15325.2|15323.2|15325|15323|15325.3|15323.3|15324.8|15322.8|8
1630041520000|2021-08-27 05:18:40|15325.2|15323.2|15325.3|15323.3|15325.3|15323.3|15325|15323|3
1630041530000|2021-08-27 05:18:50|15325.4|15323.4|15325.3|15323.3|15325.5|15323.5|15324.8|15322.8|12
1630041540000|2021-08-27 05:19:00|15325.4|15323.4|15325.4|15323.4|15325.5|15323.5|15325|15323|8
1630041550000|2021-08-27 05:19:10|15325.3|15323.3|15326.3|15324.3|15326.3|15324.3|15325.3|15323.3|14
1630041560000|2021-08-27 05:19:20|15326.4|15324.4|15326.3|15324.3|15326.7|15324.7|15326.3|15324.3|9
1630041570000|2021-08-27 05:19:30|15326.2|15324.2|15326.2|15324.2|15326.3|15324.3|15325.5|15323.5|7
1630041580000|2021-08-27 05:19:40|15326.3|15324.3|15326|15324|15326.3|15324.3|15325.7|15323.7|6
1630041590000|2021-08-27 05:19:50|15325.9|15323.9|15326.5|15324.5|15326.5|15324.5|15325.9|15323.9|4
1630041600000|2021-08-27 05:20:00|15326.7|15324.7|15326.3|15324.3|15326.7|15324.7|15326|15324|6
1630041610000|2021-08-27 05:20:10|15326.4|15324.4|15326.8|15324.8|15326.8|15324.8|15326.4|15324.4|5
1630041620000|2021-08-27 05:20:20|15326.9|15324.9|15326.5|15324.5|15326.9|15324.9|15326.4|15324.4|16
1630041630000|2021-08-27 05:20:30|15326.7|15324.7|15326.9|15324.9|15326.9|15324.9|15326.7|15324.7|5
1630041640000|2021-08-27 05:20:40|15327|15325|15328|15326|15328.4|15326.4|15326.9|15324.9|137
1630041650000|2021-08-27 05:20:50|15328.2|15326.2|15327.5|15325.5|15328.4|15326.4|15327.5|15325.5|15
1630041660000|2021-08-27 05:21:00|15327.7|15325.7|15327|15325|15327.9|15325.9|15327|15325|17
1630041670000|2021-08-27 05:21:10|15326.9|15324.9|15327.3|15325.3|15327.8|15325.8|15326.8|15324.8|16
1630041680000|2021-08-27 05:21:20|15327.2|15325.2|15327.8|15325.8|15328|15326|15327.2|15325.2|3
1630041690000|2021-08-27 05:21:30|15327.9|15325.9|15327.8|15325.8|15328|15326|15327.7|15325.7|1
1630041700000|2021-08-27 05:21:40|15327.5|15325.5|15328|15326|15328.2|15326.2|15327.3|15325.3|3
1630041710000|2021-08-27 05:21:50|15328.2|15326.2|15328.9|15326.9|15329.2|15327.2|15328.2|15326.2|22
1630041720000|2021-08-27 05:22:00|15329|15327|15328.8|15326.8|15329.2|15327.2|15328.7|15326.7|15
1630041730000|2021-08-27 05:22:10|15328.7|15326.7|15328|15326|15328.7|15326.7|15328|15326|2
1630041740000|2021-08-27 05:22:20|15328.2|15326.2|15328|15326|15328.3|15326.3|15327.9|15325.9|1
1630041750000|2021-08-27 05:22:30|15327.9|15325.9|15327.8|15325.8|15328.3|15326.3|15327.8|15325.8|5
1630041760000|2021-08-27 05:22:40|15327.9|15325.9|15328|15326|15328.3|15326.3|15327.9|15325.9|1
1630041770000|2021-08-27 05:22:50|15328.2|15326.2|15327.8|15325.8|15328.3|15326.3|15327.5|15325.5|4
1630041780000|2021-08-27 05:23:00|15327.7|15325.7|15328|15326|15328.3|15326.3|15327.5|15325.5|4
1630041790000|2021-08-27 05:23:10|15328.2|15326.2|15327.7|15325.7|15328.2|15326.2|15327.5|15325.5|5
1630041800000|2021-08-27 05:23:20|15327.5|15325.5|15327.7|15325.7|15327.8|15325.8|15327.4|15325.4|4
1630041810000|2021-08-27 05:23:30|15327.8|15325.8|15327.8|15325.8|15327.8|15325.8|15327.5|15325.5|1
1630041820000|2021-08-27 05:23:40|15327.9|15325.9|15327.7|15325.7|15328|15326|15327.5|15325.5|3
1630041830000|2021-08-27 05:23:50|15327.5|15325.5|15327.7|15325.7|15327.8|15325.8|15327.4|15325.4|1
1630041840000|2021-08-27 05:24:00|15327.5|15325.5|15328.2|15326.2|15328.2|15326.2|15327.3|15325.3|5
1630041850000|2021-08-27 05:24:10|15328.3|15326.3|15327.9|15325.9|15328.3|15326.3|15327.8|15325.8|6
1630041860000|2021-08-27 05:24:20|15327.8|15325.8|15328|15326|15328.4|15326.4|15327.8|15325.8|3
1630041870000|2021-08-27 05:24:30|15327.9|15325.9|15328.2|15326.2|15328.4|15326.4|15327.8|15325.8|2
1630041880000|2021-08-27 05:24:40|15328.3|15326.3|15328.8|15326.8|15328.9|15326.9|15328.2|15326.2|11
1630041890000|2021-08-27 05:24:50|15328.7|15326.7|15328|15326|15328.9|15326.9|15327.9|15325.9|10
1630041900000|2021-08-27 05:25:00|15328.2|15326.2|15328|15326|15328.3|15326.3|15327.9|15325.9|3
1630041910000|2021-08-27 05:25:10|15327.9|15325.9|15327.8|15325.8|15328.2|15326.2|15327.7|15325.7|2
1630041920000|2021-08-27 05:25:20|15327.9|15325.9|15328|15326|15328.3|15326.3|15327.8|15325.8|5
1630041930000|2021-08-27 05:25:30|15328.2|15326.2|15327.8|15325.8|15328.4|15326.4|15327.7|15325.7|1
1630041940000|2021-08-27 05:25:40|15327.5|15325.5|15328.7|15326.7|15328.7|15326.7|15327.5|15325.5|3
1630041950000|2021-08-27 05:25:50|15328.4|15326.4|15328.5|15326.5|15328.7|15326.7|15328|15326|1
1630041960000|2021-08-27 05:26:00|15328.7|15326.7|15328.5|15326.5|15329|15327|15328.3|15326.3|3
1630041970000|2021-08-27 05:26:10|15328.4|15326.4|15328.8|15326.8|15328.9|15326.9|15328.3|15326.3|0
1630041980000|2021-08-27 05:26:20|15328.9|15326.9|15328.7|15326.7|15328.9|15326.9|15328.3|15326.3|4
1630041990000|2021-08-27 05:26:30|15328.5|15326.5|15328|15326|15328.5|15326.5|15328|15326|4
1630042000000|2021-08-27 05:26:40|15327.9|15325.9|15327.8|15325.8|15328.2|15326.2|15327.8|15325.8|0
1630042010000|2021-08-27 05:26:50|15327.9|15325.9|15328|15326|15328|15326|15327.8|15325.8|0
1630042020000|2021-08-27 05:27:00|15327.9|15325.9|15327.8|15325.8|15328.3|15326.3|15327.8|15325.8|3
1630042030000|2021-08-27 05:27:10|15327.7|15325.7|15327.8|15325.8|15327.8|15325.8|15327.5|15325.5|1
1630042040000|2021-08-27 05:27:20|15327.7|15325.7|15328|15326|15328|15326|15327.5|15325.5|0
1630042050000|2021-08-27 05:27:30|15328.2|15326.2|15327.9|15325.9|15328.2|15326.2|15327.8|15325.8|0
1630042060000|2021-08-27 05:27:40|15327.8|15325.8|15327.5|15325.5|15327.9|15325.9|15327.5|15325.5|0
1630042070000|2021-08-27 05:27:50|15327.7|15325.7|15328.8|15326.8|15328.8|15326.8|15327.5|15325.5|16
1630042080000|2021-08-27 05:28:00|15328.7|15326.7|15328.5|15326.5|15328.7|15326.7|15328|15326|4
1630042090000|2021-08-27 05:28:10|15328.3|15326.3|15328.4|15326.4|15328.5|15326.5|15328|15326|5
1630042100000|2021-08-27 05:28:20|15328.5|15326.5|15328|15326|15328.7|15326.7|15328|15326|4
1630042110000|2021-08-27 05:28:30|15327.9|15325.9|15327.8|15325.8|15327.9|15325.9|15327.5|15325.5|7
1630042120000|2021-08-27 05:28:40|15327.9|15325.9|15327.5|15325.5|15327.9|15325.9|15327.5|15325.5|1
1630042130000|2021-08-27 05:28:50|15327.7|15325.7|15327.3|15325.3|15327.7|15325.7|15327.3|15325.3|1
1630042140000|2021-08-27 05:29:00|15327.4|15325.4|15327.8|15325.8|15328.2|15326.2|15327.4|15325.4|9
1630042150000|2021-08-27 05:29:10|15327.9|15325.9|15327.5|15325.5|15328|15326|15327.5|15325.5|3
1630042160000|2021-08-27 05:29:20|15327.7|15325.7|15327.8|15325.8|15328.3|15326.3|15327.5|15325.5|4
1630042170000|2021-08-27 05:29:30|15327.9|15325.9|15328.2|15326.2|15328.4|15326.4|15327.8|15325.8|4
1630042180000|2021-08-27 05:29:40|15328.3|15326.3|15328.8|15326.8|15328.8|15326.8|15328.2|15326.2|2
1630042190000|2021-08-27 05:29:50|15328.7|15326.7|15328.7|15326.7|15328.9|15326.9|15328.5|15326.5|2
1630042200000|2021-08-27 05:30:00|15328.3|15326.3|15328.8|15326.8|15328.9|15326.9|15328.2|15326.2|15
1630042210000|2021-08-27 05:30:10|15328.9|15326.9|15328.5|15326.5|15329.2|15327.2|15328.5|15326.5|7
1630042220000|2021-08-27 05:30:20|15328.7|15326.7|15328.5|15326.5|15328.9|15326.9|15328.3|15326.3|2
1630042230000|2021-08-27 05:30:30|15328.4|15326.4|15327.5|15325.5|15328.5|15326.5|15327.5|15325.5|10
1630042240000|2021-08-27 05:30:40|15327.7|15325.7|15327.8|15325.8|15327.8|15325.8|15327.5|15325.5|1
1630042250000|2021-08-27 05:30:50|15327.7|15325.7|15327.8|15325.8|15327.8|15325.8|15327.7|15325.7|0
1630042260000|2021-08-27 05:31:00|15327.9|15325.9|15328.9|15326.9|15328.9|15326.9|15327.9|15325.9|15
1630042270000|2021-08-27 05:31:10|15329|15327|15328.8|15326.8|15329.2|15327.2|15328.7|15326.7|6
1630042280000|2021-08-27 05:31:20|15328.9|15326.9|15328.7|15326.7|15329.2|15327.2|15328.7|15326.7|6
1630042290000|2021-08-27 05:31:30|15328.8|15326.8|15328.8|15326.8|15329|15327|15328.8|15326.8|2
1630042300000|2021-08-27 05:31:40|15328.9|15326.9|15329.2|15327.2|15329.3|15327.3|15328.8|15326.8|6
1630042310000|2021-08-27 05:31:50|15329|15327|15328.4|15326.4|15329|15327|15328.4|15326.4|11
1630042320000|2021-08-27 05:32:00|15328.5|15326.5|15327.8|15325.8|15328.5|15326.5|15327.7|15325.7|11
1630042330000|2021-08-27 05:32:10|15327.9|15325.9|15328.2|15326.2|15328.2|15326.2|15327.8|15325.8|9
1630042340000|2021-08-27 05:32:20|15328|15326|15328.3|15326.3|15328.3|15326.3|15328|15326|10
1630042350000|2021-08-27 05:32:30|15328.2|15326.2|15329.8|15327.8|15329.9|15327.9|15328.2|15326.2|22
1630042360000|2021-08-27 05:32:40|15329.9|15327.9|15330.3|15328.3|15330.3|15328.3|15329.8|15327.8|16
1630042370000|2021-08-27 05:32:50|15330.2|15328.2|15330|15328|15330.3|15328.3|15329.9|15327.9|6
1630042380000|2021-08-27 05:33:00|15330.2|15328.2|15331.3|15329.3|15331.4|15329.4|15330.2|15328.2|39
1630042390000|2021-08-27 05:33:10|15331.2|15329.2|15331.4|15329.4|15331.7|15329.7|15330.8|15328.8|8
1630042400000|2021-08-27 05:33:20|15331.5|15329.5|15331.8|15329.8|15331.8|15329.8|15331.4|15329.4|10
1630042410000|2021-08-27 05:33:30|15331.7|15329.7|15331.5|15329.5|15331.9|15329.9|15331.4|15329.4|3
1630042420000|2021-08-27 05:33:40|15331.7|15329.7|15333|15331|15333.2|15331.2|15331.5|15329.5|41
1630042430000|2021-08-27 05:33:50|15333.2|15331.2|15333.5|15331.5|15333.5|15331.5|15332.5|15330.5|10
1630042440000|2021-08-27 05:34:00|15333.3|15331.3|15333.4|15331.4|15334.4|15332.4|15333.3|15331.3|18
1630042450000|2021-08-27 05:34:10|15333.3|15331.3|15332.5|15330.5|15333.7|15331.7|15332.5|15330.5|7
1630042460000|2021-08-27 05:34:20|15332.7|15330.7|15331.8|15329.8|15332.8|15330.8|15331.5|15329.5|32
1630042470000|2021-08-27 05:34:30|15331.7|15329.7|15330|15328|15331.8|15329.8|15329.9|15327.9|20
1630042480000|2021-08-27 05:34:40|15330.2|15328.2|15330.5|15328.5|15330.5|15328.5|15329.9|15327.9|9
1630042490000|2021-08-27 05:34:50|15330.4|15328.4|15330.5|15328.5|15330.9|15328.9|15330.4|15328.4|4
1630042500000|2021-08-27 05:35:00|15330.7|15328.7|15329.3|15327.3|15330.9|15328.9|15329.3|15327.3|21
1630042510000|2021-08-27 05:35:10|15329.7|15327.7|15329.3|15327.3|15329.7|15327.7|15329|15327|4
1630042520000|2021-08-27 05:35:20|15329.4|15327.4|15330.3|15328.3|15330.3|15328.3|15329.3|15327.3|33
1630042530000|2021-08-27 05:35:30|15330.2|15328.2|15329.8|15327.8|15330.4|15328.4|15329.8|15327.8|1
1630042540000|2021-08-27 05:35:40|15329.7|15327.7|15330|15328|15330.3|15328.3|15329.4|15327.4|12
1630042550000|2021-08-27 05:35:50|15329.9|15327.9|15329.3|15327.3|15330|15328|15329.3|15327.3|0
1630042560000|2021-08-27 05:36:00|15329.4|15327.4|15328.9|15326.9|15329.4|15327.4|15328.9|15326.9|10
1630042570000|2021-08-27 05:36:10|15329|15327|15328.7|15326.7|15329|15327|15328.2|15326.2|10
1630042580000|2021-08-27 05:36:20|15328.5|15326.5|15328.5|15326.5|15329.3|15327.3|15328.3|15326.3|13
1630042590000|2021-08-27 05:36:30|15328.4|15326.4|15328|15326|15328.4|15326.4|15328|15326|8
1630042600000|2021-08-27 05:36:40|15327.9|15325.9|15327.5|15325.5|15327.9|15325.9|15327.5|15325.5|21
1630042610000|2021-08-27 05:36:50|15327.4|15325.4|15327.5|15325.5|15327.5|15325.5|15327|15325|8
1630042620000|2021-08-27 05:37:00|15327.4|15325.4|15327.5|15325.5|15327.7|15325.7|15327.2|15325.2|19
1630042630000|2021-08-27 05:37:10|15327.7|15325.7|15328|15326|15328|15326|15327.7|15325.7|3
1630042640000|2021-08-27 05:37:20|15327.9|15325.9|15328|15326|15328.3|15326.3|15327.8|15325.8|3
1630042650000|2021-08-27 05:37:30|15328.2|15326.2|15328|15326|15328.5|15326.5|15327.9|15325.9|8
1630042660000|2021-08-27 05:37:40|15328.2|15326.2|15328.3|15326.3|15328.3|15326.3|15328.2|15326.2|0
1630042670000|2021-08-27 05:37:50|15328.2|15326.2|15327.8|15325.8|15328.3|15326.3|15327.7|15325.7|3
1630042680000|2021-08-27 05:38:00|15327.9|15325.9|15327.8|15325.8|15328.3|15326.3|15327.8|15325.8|2
1630042690000|2021-08-27 05:38:10|15327.7|15325.7|15328.2|15326.2|15328.2|15326.2|15327.7|15325.7|2
1630042700000|2021-08-27 05:38:20|15328|15326|15327.8|15325.8|15328.2|15326.2|15327.8|15325.8|0
1630042710000|2021-08-27 05:38:30|15327.9|15325.9|15327.8|15325.8|15328.4|15326.4|15327.7|15325.7|3
1630042720000|2021-08-27 05:38:40|15327.5|15325.5|15327.8|15325.8|15328|15326|15327.5|15325.5|2
1630042730000|2021-08-27 05:38:50|15327.7|15325.7|15326.5|15324.5|15327.7|15325.7|15326.4|15324.4|24
1630042740000|2021-08-27 05:39:00|15326.4|15324.4|15324.8|15322.8|15326.4|15324.4|15324.8|15322.8|23
1630042750000|2021-08-27 05:39:10|15324.7|15322.7|15324.3|15322.3|15324.8|15322.8|15323.7|15321.7|26
1630042760000|2021-08-27 05:39:20|15324.4|15322.4|15324|15322|15324.4|15322.4|15323.8|15321.8|12
1630042770000|2021-08-27 05:39:30|15323.9|15321.9|15323.5|15321.5|15324|15322|15323.5|15321.5|11
1630042780000|2021-08-27 05:39:40|15323.4|15321.4|15323.5|15321.5|15323.8|15321.8|15323.3|15321.3|12
1630042790000|2021-08-27 05:39:50|15323.4|15321.4|15323.8|15321.8|15323.8|15321.8|15323.4|15321.4|11
1630042800000|2021-08-27 05:40:00|15323.7|15321.7|15323.5|15321.5|15323.8|15321.8|15323.2|15321.2|21
1630042810000|2021-08-27 05:40:10|15323.4|15321.4|15324.3|15322.3|15324.3|15322.3|15323.4|15321.4|19
1630042820000|2021-08-27 05:40:20|15324.5|15322.5|15325.2|15323.2|15325.4|15323.4|15324.5|15322.5|27
1630042830000|2021-08-27 05:40:30|15325.3|15323.3|15325.5|15323.5|15325.8|15323.8|15324.5|15322.5|35
1630042840000|2021-08-27 05:40:40|15325.4|15323.4|15324.8|15322.8|15325.4|15323.4|15324.5|15322.5|15
1630042850000|2021-08-27 05:40:50|15325.3|15323.3|15325.5|15323.5|15325.5|15323.5|15324.8|15322.8|11
1630042860000|2021-08-27 05:41:00|15325.4|15323.4|15324.8|15322.8|15325.5|15323.5|15324.7|15322.7|7
1630042870000|2021-08-27 05:41:10|15324.7|15322.7|15324.8|15322.8|15324.9|15322.9|15324.5|15322.5|5
1630042880000|2021-08-27 05:41:20|15324.7|15322.7|15325.2|15323.2|15325.2|15323.2|15324.7|15322.7|8
1630042890000|2021-08-27 05:41:30|15325|15323|15325.5|15323.5|15325.7|15323.7|15325|15323|19
1630042900000|2021-08-27 05:41:40|15325.3|15323.3|15325.4|15323.4|15325.4|15323.4|15325.2|15323.2|3
1630042910000|2021-08-27 05:41:50|15325.5|15323.5|15324.9|15322.9|15325.5|15323.5|15324.8|15322.8|11
1630042920000|2021-08-27 05:42:00|15325|15323|15324.8|15322.8|15325.3|15323.3|15324.8|15322.8|10
1630042930000|2021-08-27 05:42:10|15325|15323|15325.3|15323.3|15325.5|15323.5|15325|15323|8
1630042940000|2021-08-27 05:42:20|15325.2|15323.2|15324.8|15322.8|15325.4|15323.4|15324.7|15322.7|4
1630042950000|2021-08-27 05:42:30|15324.7|15322.7|15324.8|15322.8|15324.8|15322.8|15324.5|15322.5|0
1630042960000|2021-08-27 05:42:40|15324.9|15322.9|15325|15323|15325.2|15323.2|15324.7|15322.7|4
1630042980000|2021-08-27 05:43:00|15324.9|15322.9|15325.3|15323.3|15325.3|15323.3|15324.9|15322.9|5
1630042990000|2021-08-27 05:43:10|15325.2|15323.2|15325.3|15323.3|15325.3|15323.3|15324.7|15322.7|34
1630043000000|2021-08-27 05:43:20|15325.4|15323.4|15325.3|15323.3|15325.5|15323.5|15324.9|15322.9|11
1630043010000|2021-08-27 05:43:30|15325.2|15323.2|15325|15323|15325.3|15323.3|15325|15323|1
1630043020000|2021-08-27 05:43:40|15325.2|15323.2|15325.3|15323.3|15325.4|15323.4|15325|15323|1
1630043030000|2021-08-27 05:43:50|15325.4|15323.4|15324.9|15322.9|15325.5|15323.5|15324.8|15322.8|2
1630043040000|2021-08-27 05:44:00|15325|15323|15324.8|15322.8|15325.4|15323.4|15324.8|15322.8|6
1630043050000|2021-08-27 05:44:10|15324.7|15322.7|15324.3|15322.3|15324.8|15322.8|15323.9|15321.9|15
1630043060000|2021-08-27 05:44:20|15324.2|15322.2|15323.7|15321.7|15324.3|15322.3|15323.7|15321.7|14
1630043070000|2021-08-27 05:44:30|15323.5|15321.5|15324.5|15322.5|15324.5|15322.5|15323.5|15321.5|12
1630043080000|2021-08-27 05:44:40|15324.4|15322.4|15325.3|15323.3|15325.4|15323.4|15324.4|15322.4|20
1630043090000|2021-08-27 05:44:50|15325.2|15323.2|15325.8|15323.8|15325.8|15323.8|15325.2|15323.2|3
1630043100000|2021-08-27 05:45:00|15325.9|15323.9|15326.5|15324.5|15326.9|15324.9|15325.8|15323.8|29
1630043110000|2021-08-27 05:45:10|15326.4|15324.4|15325.4|15323.4|15326.5|15324.5|15325.3|15323.3|11
1630043120000|2021-08-27 05:45:20|15325.5|15323.5|15325|15323|15325.7|15323.7|15324.7|15322.7|11
1630043130000|2021-08-27 05:45:30|15325.2|15323.2|15325.2|15323.2|15325.2|15323.2|15324.8|15322.8|1
1630043140000|2021-08-27 05:45:40|15325|15323|15325|15323|15325.2|15323.2|15324.8|15322.8|5
1630043150000|2021-08-27 05:45:50|15324.9|15322.9|15324.8|15322.8|15325.2|15323.2|15324.8|15322.8|5
1630043160000|2021-08-27 05:46:00|15324.9|15322.9|15324.8|15322.8|15325|15323|15324.7|15322.7|5
1630043170000|2021-08-27 05:46:10|15324.7|15322.7|15322.7|15320.7|15324.8|15322.8|15322.7|15320.7|48
1630043180000|2021-08-27 05:46:20|15322.5|15320.5|15324|15322|15324|15322|15322.5|15320.5|13
1630043190000|2021-08-27 05:46:30|15323.9|15321.9|15324|15322|15324|15322|15323.5|15321.5|5
1630043200000|2021-08-27 05:46:40|15323.9|15321.9|15324|15322|15324.7|15322.7|15323.7|15321.7|10
1630043210000|2021-08-27 05:46:50|15323.9|15321.9|15323.8|15321.8|15324.2|15322.2|15323.2|15321.2|9
1630043220000|2021-08-27 05:47:00|15323.7|15321.7|15323.8|15321.8|15324|15322|15323.7|15321.7|13
1630043230000|2021-08-27 05:47:10|15323.7|15321.7|15323.8|15321.8|15324|15322|15323.3|15321.3|4
1630043240000|2021-08-27 05:47:20|15323.9|15321.9|15324.3|15322.3|15324.5|15322.5|15323.8|15321.8|5
1630043250000|2021-08-27 05:47:30|15324.4|15322.4|15324.5|15322.5|15324.8|15322.8|15324.3|15322.3|0
1630043260000|2021-08-27 05:47:40|15324.3|15322.3|15324.3|15322.3|15324.7|15322.7|15324.3|15322.3|0
1630043270000|2021-08-27 05:47:50|15323.8|15321.8|15323.8|15321.8|15323.8|15321.8|15323.5|15321.5|12
1630043280000|2021-08-27 05:48:00|15323.7|15321.7|15323.3|15321.3|15323.7|15321.7|15323|15321|9
1630043290000|2021-08-27 05:48:10|15323.4|15321.4|15323.8|15321.8|15323.9|15321.9|15323.3|15321.3|1
1630043300000|2021-08-27 05:48:20|15323.7|15321.7|15324|15322|15324.3|15322.3|15323.7|15321.7|5
1630043310000|2021-08-27 05:48:30|15323.9|15321.9|15324.3|15322.3|15324.5|15322.5|15323.8|15321.8|8
1630043320000|2021-08-27 05:48:40|15324.4|15322.4|15323.5|15321.5|15324.4|15322.4|15323.5|15321.5|5
1630043330000|2021-08-27 05:48:50|15323.7|15321.7|15324|15322|15324|15322|15323.7|15321.7|4
1630043340000|2021-08-27 05:49:00|15324.3|15322.3|15324.8|15322.8|15324.9|15322.9|15324|15322|5
1630043350000|2021-08-27 05:49:10|15324.9|15322.9|15324.8|15322.8|15324.9|15322.9|15324.7|15322.7|1
1630043360000|2021-08-27 05:49:20|15324.7|15322.7|15324.8|15322.8|15324.8|15322.8|15324.7|15322.7|1
1630043370000|2021-08-27 05:49:30|15324.9|15322.9|15324.8|15322.8|15325|15323|15324.7|15322.7|3
1630043380000|2021-08-27 05:49:40|15324.7|15322.7|15323.8|15321.8|15324.7|15322.7|15323.7|15321.7|7
1630043390000|2021-08-27 05:49:50|15323.9|15321.9|15324|15322|15324.3|15322.3|15323.4|15321.4|4
1630043400000|2021-08-27 05:50:00|15324.3|15322.3|15324.5|15322.5|15324.8|15322.8|15324|15322|11
1630043410000|2021-08-27 05:50:10|15324.4|15322.4|15323.8|15321.8|15324.4|15322.4|15323.8|15321.8|1
1630043420000|2021-08-27 05:50:20|15323.9|15321.9|15323.5|15321.5|15324|15322|15323.5|15321.5|3
1630043430000|2021-08-27 05:50:30|15323.7|15321.7|15323.7|15321.7|15323.7|15321.7|15323.5|15321.5|1
1630043440000|2021-08-27 05:50:40|15323.8|15321.8|15323.8|15321.8|15324|15322|15323.7|15321.7|2
1630043450000|2021-08-27 05:50:50|15323.7|15321.7|15324.3|15322.3|15324.5|15322.5|15323.5|15321.5|2
1630043460000|2021-08-27 05:51:00|15324.2|15322.2|15325|15323|15325.2|15323.2|15324.2|15322.2|1
1630043470000|2021-08-27 05:51:10|15325.2|15323.2|15324.5|15322.5|15325.2|15323.2|15324.3|15322.3|3
1630043480000|2021-08-27 05:51:20|15324.4|15322.4|15324.3|15322.3|15324.7|15322.7|15324.3|15322.3|7
1630043490000|2021-08-27 05:51:30|15324.4|15322.4|15324.8|15322.8|15324.8|15322.8|15324.3|15322.3|3
1630043500000|2021-08-27 05:51:40|15324.9|15322.9|15324.8|15322.8|15325.4|15323.4|15324.8|15322.8|4
1630043510000|2021-08-27 05:51:50|15324.5|15322.5|15324.3|15322.3|15324.8|15322.8|15324|15322|10
1630043520000|2021-08-27 05:52:00|15324.2|15322.2|15324.8|15322.8|15324.8|15322.8|15323.7|15321.7|3
1630043530000|2021-08-27 05:52:10|15324.7|15322.7|15324.8|15322.8|15325|15323|15324.5|15322.5|1
1630043540000|2021-08-27 05:52:20|15324.7|15322.7|15324.8|15322.8|15324.8|15322.8|15324.7|15322.7|1
1630043550000|2021-08-27 05:52:30|15324.7|15322.7|15323.9|15321.9|15324.8|15322.8|15323.9|15321.9|21
1630043560000|2021-08-27 05:52:40|15324|15322|15324|15322|15324.2|15322.2|15324|15322|0
1630043570000|2021-08-27 05:52:50|15323.9|15321.9|15323.9|15321.9|15323.9|15321.9|15323.9|15321.9|1
1630043580000|2021-08-27 05:53:00|15323.8|15321.8|15324.9|15322.9|15324.9|15322.9|15323.8|15321.8|12
1630043590000|2021-08-27 05:53:10|15324.3|15322.3|15324.5|15322.5|15325|15323|15324.2|15322.2|14
1630043600000|2021-08-27 05:53:20|15324.7|15322.7|15324.5|15322.5|15324.8|15322.8|15324.5|15322.5|3
1630043610000|2021-08-27 05:53:30|15324.7|15322.7|15321.3|15319.3|15324.9|15322.9|15321.3|15319.3|72
1630043620000|2021-08-27 05:53:40|15321.2|15319.2|15321.5|15319.5|15321.5|15319.5|15321.2|15319.2|26
1630043630000|2021-08-27 05:53:50|15321.7|15319.7|15321.3|15319.3|15322.2|15320.2|15320.9|15318.9|16
1630043640000|2021-08-27 05:54:00|15321.2|15319.2|15321.5|15319.5|15321.8|15319.8|15321|15319|18
1630043650000|2021-08-27 05:54:10|15321.4|15319.4|15321.3|15319.3|15321.5|15319.5|15321.2|15319.2|4
1630043660000|2021-08-27 05:54:20|15321.7|15319.7|15322.2|15320.2|15322.4|15320.4|15321.5|15319.5|6
1630043670000|2021-08-27 05:54:30|15322|15320|15322.5|15320.5|15322.8|15320.8|15322|15320|0
1630043680000|2021-08-27 05:54:40|15322.8|15320.8|15323|15321|15323|15321|15322.8|15320.8|2
1630043690000|2021-08-27 05:54:50|15323.2|15321.2|15323|15321|15323.3|15321.3|15323|15321|7
1630043700000|2021-08-27 05:55:00|15322.9|15320.9|15322.3|15320.3|15322.9|15320.9|15322|15320|8
1630043710000|2021-08-27 05:55:10|15322.4|15320.4|15322.8|15320.8|15322.9|15320.9|15322.3|15320.3|2
1630043720000|2021-08-27 05:55:20|15322.9|15320.9|15323|15321|15323.3|15321.3|15322.9|15320.9|2
1630043730000|2021-08-27 05:55:30|15323.2|15321.2|15323.8|15321.8|15323.8|15321.8|15323|15321|43
1630043740000|2021-08-27 05:55:40|15323.7|15321.7|15323|15321|15323.7|15321.7|15323|15321|6
1630043750000|2021-08-27 05:55:50|15322.9|15320.9|15322.8|15320.8|15323|15321|15322.3|15320.3|6
1630043760000|2021-08-27 05:56:00|15322.7|15320.7|15322.5|15320.5|15322.8|15320.8|15322.4|15320.4|3
1630043770000|2021-08-27 05:56:10|15322.7|15320.7|15323.3|15321.3|15323.3|15321.3|15322.7|15320.7|10
1630043780000|2021-08-27 05:56:20|15323.2|15321.2|15323.2|15321.2|15323.5|15321.5|15323|15321|0
1630043790000|2021-08-27 05:56:30|15323.3|15321.3|15323.3|15321.3|15323.3|15321.3|15323|15321|4
1630043800000|2021-08-27 05:56:40|15323.4|15321.4|15323.4|15321.4|15323.5|15321.5|15323.2|15321.2|1
1630043810000|2021-08-27 05:56:50|15323.5|15321.5|15323.3|15321.3|15323.5|15321.5|15322.9|15320.9|0
1630043820000|2021-08-27 05:57:00|15323.2|15321.2|15323.5|15321.5|15323.5|15321.5|15323.2|15321.2|7
1630043830000|2021-08-27 05:57:10|15323.8|15321.8|15323|15321|15323.8|15321.8|15323|15321|8
1630043840000|2021-08-27 05:57:20|15323.2|15321.2|15322.3|15320.3|15323.2|15321.2|15322.3|15320.3|5
1630043850000|2021-08-27 05:57:30|15322.4|15320.4|15323.3|15321.3|15323.3|15321.3|15322.4|15320.4|5
1630043860000|2021-08-27 05:57:40|15323.2|15321.2|15323.3|15321.3|15323.4|15321.4|15323.2|15321.2|6
1630043870000|2021-08-27 05:57:50|15323.2|15321.2|15323|15321|15323.2|15321.2|15322.8|15320.8|0
1630043880000|2021-08-27 05:58:00|15322.9|15320.9|15322.8|15320.8|15323.2|15321.2|15322.8|15320.8|2
1630043890000|2021-08-27 05:58:10|15322.9|15320.9|15323.2|15321.2|15323.2|15321.2|15322.8|15320.8|1
1630043900000|2021-08-27 05:58:20|15323|15321|15323|15321|15323.4|15321.4|15323|15321|8
1630043910000|2021-08-27 05:58:30|15323.2|15321.2|15323.9|15321.9|15323.9|15321.9|15323.2|15321.2|3
1630043920000|2021-08-27 05:58:40|15323.8|15321.8|15323.8|15321.8|15323.9|15321.9|15323.8|15321.8|0
1630043930000|2021-08-27 05:58:50|15323.9|15321.9|15323.5|15321.5|15323.9|15321.9|15323.4|15321.4|13
1630043940000|2021-08-27 05:59:00|15323.4|15321.4|15322.8|15320.8|15323.5|15321.5|15322.8|15320.8|10
1630043950000|2021-08-27 05:59:10|15322.9|15320.9|15322.8|15320.8|15323|15321|15322.7|15320.7|6
1630043960000|2021-08-27 05:59:20|15322.7|15320.7|15322.8|15320.8|15322.8|15320.8|15322.5|15320.5|7
1630043970000|2021-08-27 05:59:30|15322.9|15320.9|15323.5|15321.5|15323.5|15321.5|15322.5|15320.5|10
1630043980000|2021-08-27 05:59:40|15323.7|15321.7|15323.8|15321.8|15324.2|15322.2|15323.5|15321.5|27
1630043990000|2021-08-27 05:59:50|15323.7|15321.7|15323.8|15321.8|15324|15322|15323.5|15321.5|5
1630044000000|2021-08-27 06:00:00|15323.7|15321.7|15324.9|15322.9|15325.7|15323.7|15323.3|15321.3|124
1630044010000|2021-08-27 06:00:10|15324.8|15322.8|15320.4|15318.4|15324.8|15322.8|15320.4|15318.4|51
1630044020000|2021-08-27 06:00:20|15320.5|15318.5|15321.8|15319.8|15321.8|15319.8|15320.4|15318.4|18
1630044030000|2021-08-27 06:00:30|15321.9|15319.9|15322.8|15320.8|15322.9|15320.9|15321.2|15319.2|14
1630044040000|2021-08-27 06:00:40|15322.9|15320.9|15324.9|15322.9|15325.3|15323.3|15322.9|15320.9|68
1630044050000|2021-08-27 06:00:50|15324.8|15322.8|15324.3|15322.3|15324.9|15322.9|15323.7|15321.7|36
1630044060000|2021-08-27 06:01:00|15324.2|15322.2|15324.4|15322.4|15324.9|15322.9|15323.9|15321.9|11
1630044070000|2021-08-27 06:01:10|15324.5|15322.5|15324.7|15322.7|15324.8|15322.8|15324.2|15322.2|13
1630044080000|2021-08-27 06:01:20|15324.8|15322.8|15323.8|15321.8|15324.8|15322.8|15323.8|15321.8|7
1630044090000|2021-08-27 06:01:30|15323.9|15321.9|15323|15321|15324.3|15322.3|15323|15321|9
1630044100000|2021-08-27 06:01:40|15322.9|15320.9|15322.5|15320.5|15323.2|15321.2|15322.5|15320.5|3
1630044110000|2021-08-27 06:01:50|15322.4|15320.4|15323|15321|15323.5|15321.5|15322.4|15320.4|5
1630044120000|2021-08-27 06:02:00|15322.9|15320.9|15323.7|15321.7|15323.7|15321.7|15322.9|15320.9|3
1630044130000|2021-08-27 06:02:10|15323.8|15321.8|15323.4|15321.4|15324.2|15322.2|15323.2|15321.2|8
1630044140000|2021-08-27 06:02:20|15323.3|15321.3|15323|15321|15323.4|15321.4|15323|15321|0
1630044150000|2021-08-27 06:02:30|15323.2|15321.2|15323.2|15321.2|15323.7|15321.7|15323|15321|4
1630044160000|2021-08-27 06:02:40|15323|15321|15323|15321|15323.3|15321.3|15322.5|15320.5|10
1630044170000|2021-08-27 06:02:50|15322.9|15320.9|15323.5|15321.5|15323.7|15321.7|15322.9|15320.9|2
1630044180000|2021-08-27 06:03:00|15323.7|15321.7|15324.3|15322.3|15324.4|15322.4|15323.3|15321.3|13
1630044190000|2021-08-27 06:03:10|15324.2|15322.2|15324.3|15322.3|15324.3|15322.3|15324|15322|0
1630044200000|2021-08-27 06:03:20|15324.2|15322.2|15324.3|15322.3|15324.4|15322.4|15324.2|15322.2|1
1630044210000|2021-08-27 06:03:30|15324.4|15322.4|15325|15323|15325|15323|15324.4|15322.4|7
1630044220000|2021-08-27 06:03:40|15324.9|15322.9|15328|15326|15328.2|15326.2|15324.8|15322.8|109
1630044230000|2021-08-27 06:03:50|15328.3|15326.3|15327.3|15325.3|15328.3|15326.3|15327|15325|23
1630044240000|2021-08-27 06:04:00|15327.2|15325.2|15329.5|15327.5|15329.8|15327.8|15326.8|15324.8|69
1630044250000|2021-08-27 06:04:10|15329.8|15327.8|15329.3|15327.3|15329.8|15327.8|15329.2|15327.2|23
1630044260000|2021-08-27 06:04:20|15329.2|15327.2|15329|15327|15329.3|15327.3|15328.7|15326.7|7
1630044270000|2021-08-27 06:04:30|15329.3|15327.3|15332.8|15330.8|15333|15331|15329.3|15327.3|85
1630044280000|2021-08-27 06:04:40|15332.7|15330.7|15332.7|15330.7|15332.8|15330.8|15332|15330|15
1630044290000|2021-08-27 06:04:50|15332.8|15330.8|15331.7|15329.7|15332.8|15330.8|15331.7|15329.7|11
1630044300000|2021-08-27 06:05:00|15331.5|15329.5|15331.7|15329.7|15332.5|15330.5|15331.5|15329.5|14
1630044310000|2021-08-27 06:05:10|15331.5|15329.5|15333.2|15331.2|15333.3|15331.3|15331.3|15329.3|58
1630044320000|2021-08-27 06:05:20|15333|15331|15334|15332|15334|15332|15332|15330|64
1630044330000|2021-08-27 06:05:30|15333.9|15331.9|15332.5|15330.5|15333.9|15331.9|15332.5|15330.5|10
1630044340000|2021-08-27 06:05:40|15332.4|15330.4|15332.5|15330.5|15333.2|15331.2|15330.8|15328.8|99
1630044350000|2021-08-27 06:05:50|15332.7|15330.7|15332.7|15330.7|15332.9|15330.9|15332|15330|12
1630044360000|2021-08-27 06:06:00|15332.8|15330.8|15332.3|15330.3|15332.8|15330.8|15332|15330|11
1630044370000|2021-08-27 06:06:10|15332.2|15330.2|15334.2|15332.2|15334.3|15332.3|15332.2|15330.2|25
1630044380000|2021-08-27 06:06:20|15334|15332|15333.5|15331.5|15334|15332|15333|15331|11
1630044390000|2021-08-27 06:06:30|15333.4|15331.4|15333.8|15331.8|15333.8|15331.8|15333.3|15331.3|20
1630044400000|2021-08-27 06:06:40|15333.9|15331.9|15334.5|15332.5|15334.5|15332.5|15333.7|15331.7|6
1630044410000|2021-08-27 06:06:50|15334.3|15332.3|15334.9|15332.9|15335.5|15333.5|15334.2|15332.2|19
1630044420000|2021-08-27 06:07:00|15334.8|15332.8|15335|15333|15335.2|15333.2|15334.3|15332.3|12
1630044430000|2021-08-27 06:07:10|15335.2|15333.2|15336.5|15334.5|15336.5|15334.5|15334.9|15332.9|19
1630044440000|2021-08-27 06:07:20|15336.4|15334.4|15336.9|15334.9|15337.7|15335.7|15336.4|15334.4|22
1630044450000|2021-08-27 06:07:30|15336.8|15334.8|15336.3|15334.3|15337.4|15335.4|15336.3|15334.3|11
1630044460000|2021-08-27 06:07:40|15336.4|15334.4|15335.5|15333.5|15336.4|15334.4|15335.3|15333.3|9
1630044470000|2021-08-27 06:07:50|15335.4|15333.4|15336.2|15334.2|15336.2|15334.2|15335.3|15333.3|5
1630044480000|2021-08-27 06:08:00|15336.3|15334.3|15335.5|15333.5|15336.7|15334.7|15335.3|15333.3|12
1630044490000|2021-08-27 06:08:10|15335.4|15333.4|15335|15333|15335.4|15333.4|15334.7|15332.7|6
1630044500000|2021-08-27 06:08:20|15334.9|15332.9|15335.2|15333.2|15335.5|15333.5|15334.9|15332.9|8
1630044510000|2021-08-27 06:08:30|15335|15333|15334.2|15332.2|15335|15333|15334.2|15332.2|6
1630044520000|2021-08-27 06:08:40|15334.3|15332.3|15334.5|15332.5|15334.9|15332.9|15334.2|15332.2|8
1630044530000|2021-08-27 06:08:50|15334.7|15332.7|15335|15333|15335.3|15333.3|15334.5|15332.5|9
1630044540000|2021-08-27 06:09:00|15334.9|15332.9|15335.3|15333.3|15335.5|15333.5|15334.8|15332.8|6
1630044550000|2021-08-27 06:09:10|15335.2|15333.2|15335|15333|15335.3|15333.3|15335|15333|1
1630044560000|2021-08-27 06:09:20|15335.2|15333.2|15335.3|15333.3|15335.3|15333.3|15335|15333|1
1630044570000|2021-08-27 06:09:30|15335.4|15333.4|15335|15333|15335.4|15333.4|15335|15333|6
1630044580000|2021-08-27 06:09:40|15334.8|15332.8|15334.8|15332.8|15334.8|15332.8|15334.4|15332.4|4
1630044590000|2021-08-27 06:09:50|15334.9|15332.9|15335.2|15333.2|15335.3|15333.3|15334.9|15332.9|3
1630044600000|2021-08-27 06:10:00|15335.3|15333.3|15334.8|15332.8|15335.4|15333.4|15334.5|15332.5|13
1630044610000|2021-08-27 06:10:10|15334.7|15332.7|15335|15333|15335|15333|15334.5|15332.5|2
1630044620000|2021-08-27 06:10:20|15334.9|15332.9|15335.8|15333.8|15335.9|15333.9|15334.9|15332.9|7
1630044630000|2021-08-27 06:10:30|15336|15334|15336|15334|15336|15334|15335.7|15333.7|7
1630044640000|2021-08-27 06:10:40|15335.9|15333.9|15335|15333|15335.9|15333.9|15335|15333|0
1630044650000|2021-08-27 06:10:50|15335.2|15333.2|15335.9|15333.9|15336|15334|15335|15333|5
1630044660000|2021-08-27 06:11:00|15336|15334|15335.8|15333.8|15336|15334|15335.3|15333.3|2
1630044670000|2021-08-27 06:11:10|15335.7|15333.7|15337.3|15335.3|15337.3|15335.3|15335.4|15333.4|26
1630044680000|2021-08-27 06:11:20|15337.2|15335.2|15337|15335|15337.3|15335.3|15336.8|15334.8|9
1630044690000|2021-08-27 06:11:30|15337.2|15335.2|15336.4|15334.4|15337.2|15335.2|15336.4|15334.4|6
1630044700000|2021-08-27 06:11:40|15336.5|15334.5|15336.3|15334.3|15337.3|15335.3|15335.3|15333.3|141
1630044710000|2021-08-27 06:11:50|15336.4|15334.4|15335.8|15333.8|15336.4|15334.4|15335.4|15333.4|16
1630044720000|2021-08-27 06:12:00|15335.3|15333.3|15335.3|15333.3|15335.4|15333.4|15335|15333|9
1630044730000|2021-08-27 06:12:10|15335.2|15333.2|15335|15333|15335.2|15333.2|15335|15333|2
1630044740000|2021-08-27 06:12:20|15334.9|15332.9|15334.8|15332.8|15334.9|15332.9|15334.8|15332.8|4
1630044750000|2021-08-27 06:12:30|15334.9|15332.9|15335|15333|15335|15333|15334.8|15332.8|1
1630044760000|2021-08-27 06:12:40|15334.9|15332.9|15335.8|15333.8|15335.8|15333.8|15334.8|15332.8|6
1630044770000|2021-08-27 06:12:50|15335.7|15333.7|15335.5|15333.5|15335.8|15333.8|15335.3|15333.3|3
1630044780000|2021-08-27 06:13:00|15335.4|15333.4|15335.8|15333.8|15335.8|15333.8|15335|15333|9
1630044790000|2021-08-27 06:13:10|15335.7|15333.7|15335.5|15333.5|15335.8|15333.8|15335.5|15333.5|3
1630044800000|2021-08-27 06:13:20|15335.4|15333.4|15335.2|15333.2|15335.4|15333.4|15334.9|15332.9|1
1630044810000|2021-08-27 06:13:30|15335.3|15333.3|15335.3|15333.3|15335.7|15333.7|15335.2|15333.2|1
1630044820000|2021-08-27 06:13:40|15335.8|15333.8|15335.2|15333.2|15335.8|15333.8|15335.2|15333.2|4
1630044830000|2021-08-27 06:13:50|15335|15333|15335.2|15333.2|15335.3|15333.3|15335|15333|2
1630044840000|2021-08-27 06:14:00|15335|15333|15334.5|15332.5|15335.2|15333.2|15334.5|15332.5|7
1630044850000|2021-08-27 06:14:10|15334.7|15332.7|15334.3|15332.3|15334.7|15332.7|15334.2|15332.2|17
1630044860000|2021-08-27 06:14:20|15334.4|15332.4|15334.5|15332.5|15334.5|15332.5|15334.2|15332.2|7
1630044870000|2021-08-27 06:14:30|15334.7|15332.7|15334.8|15332.8|15335|15333|15334.7|15332.7|15
1630044880000|2021-08-27 06:14:40|15334.7|15332.7|15335|15333|15335|15333|15334.7|15332.7|1
1630044890000|2021-08-27 06:14:50|15334.9|15332.9|15334.5|15332.5|15334.9|15332.9|15334.3|15332.3|3
1630044900000|2021-08-27 06:15:00|15334.4|15332.4|15334.3|15332.3|15334.9|15332.9|15334|15332|15
1630044910000|2021-08-27 06:15:10|15334.4|15332.4|15334.3|15332.3|15334.5|15332.5|15334.3|15332.3|3
1630044920000|2021-08-27 06:15:20|15334.4|15332.4|15335.3|15333.3|15335.3|15333.3|15334.3|15332.3|10
1630044930000|2021-08-27 06:15:30|15335.4|15333.4|15335|15333|15335.4|15333.4|15335|15333|4
1630044940000|2021-08-27 06:15:40|15335.2|15333.2|15335.3|15333.3|15335.3|15333.3|15334.9|15332.9|6
1630044950000|2021-08-27 06:15:50|15335|15333|15335|15333|15335.2|15333.2|15334.8|15332.8|3
1630044960000|2021-08-27 06:16:00|15334.9|15332.9|15336.5|15334.5|15336.9|15334.9|15334.8|15332.8|68
1630044970000|2021-08-27 06:16:10|15336.7|15334.7|15335|15333|15336.8|15334.8|15335|15333|18
1630044980000|2021-08-27 06:16:20|15335.2|15333.2|15334.8|15332.8|15335.3|15333.3|15334.4|15332.4|13
1630044990000|2021-08-27 06:16:30|15334.7|15332.7|15334.2|15332.2|15334.7|15332.7|15334|15332|5
1630045000000|2021-08-27 06:16:40|15334|15332|15333.5|15331.5|15334.2|15332.2|15333.5|15331.5|10
1630045010000|2021-08-27 06:16:50|15333.7|15331.7|15333.3|15331.3|15333.8|15331.8|15333.3|15331.3|12
1630045020000|2021-08-27 06:17:00|15333.4|15331.4|15333.8|15331.8|15334.2|15332.2|15333.3|15331.3|7
1630045030000|2021-08-27 06:17:10|15333.9|15331.9|15334|15332|15334.2|15332.2|15333.5|15331.5|9
1630045040000|2021-08-27 06:17:20|15334.3|15332.3|15334|15332|15334.8|15332.8|15334|15332|19
1630045050000|2021-08-27 06:17:30|15334.2|15332.2|15334|15332|15334.2|15332.2|15334|15332|1
1630045060000|2021-08-27 06:17:40|15334.2|15332.2|15333.5|15331.5|15334.2|15332.2|15333.2|15331.2|6
1630045070000|2021-08-27 06:17:50|15333.3|15331.3|15332.8|15330.8|15333.5|15331.5|15332.3|15330.3|28
1630045080000|2021-08-27 06:18:00|15332.9|15330.9|15332.5|15330.5|15332.9|15330.9|15332.4|15330.4|4
1630045090000|2021-08-27 06:18:10|15332.4|15330.4|15332.2|15330.2|15332.4|15330.4|15331.7|15329.7|23
1630045100000|2021-08-27 06:18:20|15331.9|15329.9|15331.8|15329.8|15331.9|15329.9|15331.5|15329.5|4
1630045110000|2021-08-27 06:18:30|15331.9|15329.9|15331.8|15329.8|15331.9|15329.9|15331.7|15329.7|4
1630045120000|2021-08-27 06:18:40|15331.9|15329.9|15333|15331|15333|15331|15331.8|15329.8|14
1630045130000|2021-08-27 06:18:50|15332.8|15330.8|15331.9|15329.9|15333|15331|15331.9|15329.9|9
1630045140000|2021-08-27 06:19:00|15332|15330|15331.8|15329.8|15332|15330|15331.7|15329.7|6
1630045150000|2021-08-27 06:19:10|15331.9|15329.9|15332.4|15330.4|15332.8|15330.8|15331.8|15329.8|11
1630045160000|2021-08-27 06:19:20|15332.3|15330.3|15333.3|15331.3|15333.3|15331.3|15332.2|15330.2|9
1630045170000|2021-08-27 06:19:30|15333.2|15331.2|15332.8|15330.8|15333.2|15331.2|15332.3|15330.3|11
1630045180000|2021-08-27 06:19:40|15332.9|15330.9|15333.9|15331.9|15333.9|15331.9|15332.9|15330.9|18
1630045190000|2021-08-27 06:19:50|15334|15332|15334.7|15332.7|15334.7|15332.7|15333.8|15331.8|12
1630045200000|2021-08-27 06:20:00|15334.5|15332.5|15332|15330|15334.5|15332.5|15331.8|15329.8|30
1630045210000|2021-08-27 06:20:10|15331.9|15329.9|15332.2|15330.2|15332.8|15330.8|15331.8|15329.8|18
1630045220000|2021-08-27 06:20:20|15332|15330|15332.3|15330.3|15332.3|15330.3|15331.3|15329.3|12
1630045230000|2021-08-27 06:20:30|15332|15330|15332.8|15330.8|15332.8|15330.8|15332|15330|10
1630045240000|2021-08-27 06:20:40|15333.3|15331.3|15332.3|15330.3|15333.3|15331.3|15332.3|15330.3|29
1630045250000|2021-08-27 06:20:50|15332.2|15330.2|15332.5|15330.5|15332.7|15330.7|15332.2|15330.2|2
1630045260000|2021-08-27 06:21:00|15332.4|15330.4|15331.8|15329.8|15332.4|15330.4|15331.3|15329.3|7
1630045270000|2021-08-27 06:21:10|15331.9|15329.9|15331.3|15329.3|15332|15330|15331.3|15329.3|6
1630045280000|2021-08-27 06:21:20|15331|15329|15330.8|15328.8|15331|15329|15330.2|15328.2|13
1630045290000|2021-08-27 06:21:30|15330.7|15328.7|15330.5|15328.5|15331|15329|15330.3|15328.3|7
1630045300000|2021-08-27 06:21:40|15330.7|15328.7|15331.8|15329.8|15331.8|15329.8|15330.7|15328.7|14
1630045310000|2021-08-27 06:21:50|15331.9|15329.9|15332.2|15330.2|15332.5|15330.5|15331.8|15329.8|8
1630045320000|2021-08-27 06:22:00|15331.5|15329.5|15332.4|15330.4|15332.7|15330.7|15331.5|15329.5|13
1630045330000|2021-08-27 06:22:10|15332.5|15330.5|15332|15330|15332.5|15330.5|15331.9|15329.9|4
1630045340000|2021-08-27 06:22:20|15331.9|15329.9|15332|15330|15332.2|15330.2|15331.9|15329.9|2
1630045350000|2021-08-27 06:22:30|15332.2|15330.2|15331.8|15329.8|15332.2|15330.2|15331.7|15329.7|9
1630045360000|2021-08-27 06:22:40|15332.3|15330.3|15333|15331|15333|15331|15332.3|15330.3|10
1630045370000|2021-08-27 06:22:50|15332.9|15330.9|15333|15331|15333.2|15331.2|15332.8|15330.8|5
1630045380000|2021-08-27 06:23:00|15333.2|15331.2|15333.5|15331.5|15333.9|15331.9|15333|15331|4
1630045390000|2021-08-27 06:23:10|15333.7|15331.7|15333.3|15331.3|15333.7|15331.7|15333.2|15331.2|3
1630045400000|2021-08-27 06:23:20|15333.2|15331.2|15333.3|15331.3|15333.3|15331.3|15332.8|15330.8|0
1630045410000|2021-08-27 06:23:30|15333.4|15331.4|15333.4|15331.4|15333.4|15331.4|15333|15331|1
1630045420000|2021-08-27 06:23:40|15333.3|15331.3|15333.8|15331.8|15333.8|15331.8|15333.3|15331.3|16
1630045430000|2021-08-27 06:23:50|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15333.5|15331.5|3
1630045440000|2021-08-27 06:24:00|15333.7|15331.7|15333.3|15331.3|15333.9|15331.9|15333|15331|10
1630045450000|2021-08-27 06:24:10|15333.2|15331.2|15334.2|15332.2|15334.2|15332.2|15333|15331|12
1630045460000|2021-08-27 06:24:20|15334.3|15332.3|15334.3|15332.3|15334.4|15332.4|15334.3|15332.3|2
1630045470000|2021-08-27 06:24:30|15334.4|15332.4|15334.5|15332.5|15334.7|15332.7|15334|15332|11
1630045480000|2021-08-27 06:24:40|15335|15333|15337.5|15335.5|15337.5|15335.5|15335|15333|70
1630045490000|2021-08-27 06:24:50|15337.7|15335.7|15336.8|15334.8|15337.7|15335.7|15336.4|15334.4|11
1630045500000|2021-08-27 06:25:00|15336.9|15334.9|15337.3|15335.3|15337.3|15335.3|15336.8|15334.8|11
1630045510000|2021-08-27 06:25:10|15337.2|15335.2|15336.5|15334.5|15337.3|15335.3|15336.5|15334.5|9
1630045520000|2021-08-27 06:25:20|15336.4|15334.4|15336.3|15334.3|15336.5|15334.5|15336|15334|3
1630045530000|2021-08-27 06:25:30|15336.2|15334.2|15334.8|15332.8|15336.3|15334.3|15334.8|15332.8|9
1630045540000|2021-08-27 06:25:40|15334.7|15332.7|15335.5|15333.5|15335.5|15333.5|15334.7|15332.7|23
1630045550000|2021-08-27 06:25:50|15335.7|15333.7|15334.8|15332.8|15335.9|15333.9|15334.8|15332.8|13
1630045560000|2021-08-27 06:26:00|15334.9|15332.9|15334.5|15332.5|15334.9|15332.9|15334.3|15332.3|13
1630045570000|2021-08-27 06:26:10|15334.4|15332.4|15332.9|15330.9|15334.5|15332.5|15332.8|15330.8|20
1630045580000|2021-08-27 06:26:20|15333|15331|15333.5|15331.5|15333.5|15331.5|15332.8|15330.8|20
1630045590000|2021-08-27 06:26:30|15333.7|15331.7|15334|15332|15334|15332|15333.4|15331.4|10
1630045600000|2021-08-27 06:26:40|15333.9|15331.9|15334|15332|15334|15332|15333.7|15331.7|1
1630045610000|2021-08-27 06:26:50|15333.9|15331.9|15333.8|15331.8|15333.9|15331.9|15333|15331|11
1630045620000|2021-08-27 06:27:00|15333.9|15331.9|15334|15332|15334.4|15332.4|15333.8|15331.8|21
1630045630000|2021-08-27 06:27:10|15334.2|15332.2|15334|15332|15334.4|15332.4|15333.8|15331.8|2
1630045640000|2021-08-27 06:27:20|15333.9|15331.9|15333.5|15331.5|15334|15332|15333|15331|7
1630045650000|2021-08-27 06:27:30|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15333.5|15331.5|3
1630045660000|2021-08-27 06:27:40|15333|15331|15333.8|15331.8|15334|15332|15333|15331|18
1630045670000|2021-08-27 06:27:50|15333.7|15331.7|15333|15331|15333.7|15331.7|15332.8|15330.8|6
1630045680000|2021-08-27 06:28:00|15333.4|15331.4|15333.8|15331.8|15334.2|15332.2|15333.4|15331.4|5
1630045690000|2021-08-27 06:28:10|15333.9|15331.9|15334|15332|15334.3|15332.3|15333.9|15331.9|0
1630045700000|2021-08-27 06:28:20|15334.2|15332.2|15334.5|15332.5|15334.8|15332.8|15334|15332|13
1630045710000|2021-08-27 06:28:30|15334.7|15332.7|15335.3|15333.3|15335.4|15333.4|15334.7|15332.7|2
1630045720000|2021-08-27 06:28:40|15335.4|15333.4|15335|15333|15335.4|15333.4|15335|15333|2
1630045730000|2021-08-27 06:28:50|15334.9|15332.9|15334.8|15332.8|15334.9|15332.9|15334.8|15332.8|0
1630045740000|2021-08-27 06:29:00|15335|15333|15336.3|15334.3|15336.4|15334.4|15335|15333|16
1630045750000|2021-08-27 06:29:10|15336.2|15334.2|15335.5|15333.5|15336.5|15334.5|15335.4|15333.4|16
1630045760000|2021-08-27 06:29:20|15335.4|15333.4|15334.8|15332.8|15335.5|15333.5|15334.8|15332.8|5
1630045770000|2021-08-27 06:29:30|15334.7|15332.7|15334.7|15332.7|15334.8|15332.8|15334.3|15332.3|5
1630045780000|2021-08-27 06:29:40|15334.8|15332.8|15334.7|15332.7|15335.4|15333.4|15334.7|15332.7|6
1630045790000|2021-08-27 06:29:50|15334.8|15332.8|15335|15333|15335.4|15333.4|15334.8|15332.8|7
1630045800000|2021-08-27 06:30:00|15335.2|15333.2|15335.2|15333.2|15335.4|15333.4|15334.3|15332.3|16
1630045810000|2021-08-27 06:30:10|15335|15333|15335.5|15333.5|15335.5|15333.5|15334.8|15332.8|4
1630045820000|2021-08-27 06:30:20|15335.4|15333.4|15336.3|15334.3|15336.3|15334.3|15335.2|15333.2|21
1630045830000|2021-08-27 06:30:30|15336.2|15334.2|15335.8|15333.8|15336.4|15334.4|15335.7|15333.7|1
1630045840000|2021-08-27 06:30:40|15335.9|15333.9|15336|15334|15336.3|15334.3|15335.7|15333.7|1
1630045850000|2021-08-27 06:30:50|15336.2|15334.2|15336|15334|15336.2|15334.2|15335.7|15333.7|3
1630045860000|2021-08-27 06:31:00|15335.9|15333.9|15335.8|15333.8|15336.3|15334.3|15335.7|15333.7|5
1630045870000|2021-08-27 06:31:10|15335.9|15333.9|15336.3|15334.3|15336.3|15334.3|15335.9|15333.9|0
1630045880000|2021-08-27 06:31:20|15336.2|15334.2|15336.8|15334.8|15336.8|15334.8|15336|15334|7
1630045890000|2021-08-27 06:31:30|15336.9|15334.9|15337.5|15335.5|15337.5|15335.5|15336.5|15334.5|34
1630045900000|2021-08-27 06:31:40|15337.7|15335.7|15337.8|15335.8|15337.9|15335.9|15337.7|15335.7|6
1630045910000|2021-08-27 06:31:50|15337.3|15335.3|15337.7|15335.7|15337.7|15335.7|15337|15335|14
1630045920000|2021-08-27 06:32:00|15337.3|15335.3|15338.3|15336.3|15338.4|15336.4|15337.3|15335.3|19
1630045930000|2021-08-27 06:32:10|15338.4|15336.4|15340.8|15338.8|15341.5|15339.5|15338.3|15336.3|161
1630045940000|2021-08-27 06:32:20|15340.7|15338.7|15340.2|15338.2|15340.7|15338.7|15339.9|15337.9|6
1630045950000|2021-08-27 06:32:30|15340|15338|15340.8|15338.8|15341|15339|15339.7|15337.7|29
1630045960000|2021-08-27 06:32:40|15340.9|15338.9|15341|15339|15341.8|15339.8|15340.8|15338.8|22
1630045970000|2021-08-27 06:32:50|15341.2|15339.2|15340.3|15338.3|15341.5|15339.5|15340.3|15338.3|15
1630045980000|2021-08-27 06:33:00|15340.2|15338.2|15339.3|15337.3|15340.2|15338.2|15338.9|15336.9|15
1630045990000|2021-08-27 06:33:10|15339.4|15337.4|15339.5|15337.5|15339.7|15337.7|15338.9|15336.9|10
1630046000000|2021-08-27 06:33:20|15339.3|15337.3|15337.8|15335.8|15339.5|15337.5|15337.8|15335.8|14
1630046010000|2021-08-27 06:33:30|15338|15336|15337.9|15335.9|15338.9|15336.9|15337.9|15335.9|14
1630046020000|2021-08-27 06:33:40|15338|15336|15337.3|15335.3|15338|15336|15336.9|15334.9|5
1630046030000|2021-08-27 06:33:50|15337|15335|15337.4|15335.4|15337.5|15335.5|15337|15335|18
1630046040000|2021-08-27 06:34:00|15337.3|15335.3|15337|15335|15337.5|15335.5|15336.9|15334.9|8
1630046050000|2021-08-27 06:34:10|15337.2|15335.2|15338|15336|15338|15336|15337.2|15335.2|7
1630046060000|2021-08-27 06:34:20|15338.8|15336.8|15339.3|15337.3|15339.7|15337.7|15338.5|15336.5|38
1630046070000|2021-08-27 06:34:30|15339.4|15337.4|15338.8|15336.8|15339.4|15337.4|15338.3|15336.3|30
1630046080000|2021-08-27 06:34:40|15338.7|15336.7|15338.8|15336.8|15339.2|15337.2|15338.4|15336.4|4
1630046090000|2021-08-27 06:34:50|15338.9|15336.9|15339|15337|15339|15337|15338.8|15336.8|2
1630046100000|2021-08-27 06:35:00|15339.5|15337.5|15340|15338|15340|15338|15339.5|15337.5|45
1630046110000|2021-08-27 06:35:10|15340.2|15338.2|15340.7|15338.7|15340.7|15338.7|15340|15338|4
1630046120000|2021-08-27 06:35:20|15340.8|15338.8|15340.9|15338.9|15341.3|15339.3|15340.5|15338.5|28
1630046130000|2021-08-27 06:35:30|15341.2|15339.2|15341.5|15339.5|15341.9|15339.9|15341|15339|30
1630046140000|2021-08-27 06:35:40|15341.4|15339.4|15340.9|15338.9|15341.4|15339.4|15340.9|15338.9|8
1630046150000|2021-08-27 06:35:50|15341|15339|15341.3|15339.3|15341.3|15339.3|15340.8|15338.8|3
1630046160000|2021-08-27 06:36:00|15341.4|15339.4|15341.4|15339.4|15341.5|15339.5|15340.8|15338.8|20
1630046170000|2021-08-27 06:36:10|15341.5|15339.5|15341.3|15339.3|15341.7|15339.7|15341.3|15339.3|3
1630046180000|2021-08-27 06:36:20|15341.2|15339.2|15341.2|15339.2|15341.9|15339.9|15341.2|15339.2|5
1630046190000|2021-08-27 06:36:30|15341.3|15339.3|15342.3|15340.3|15342.3|15340.3|15341|15339|21
1630046200000|2021-08-27 06:36:40|15342.4|15340.4|15341.5|15339.5|15342.5|15340.5|15341.3|15339.3|21
1630046210000|2021-08-27 06:36:50|15341.4|15339.4|15341|15339|15341.8|15339.8|15341|15339|13
1630046220000|2021-08-27 06:37:00|15341.2|15339.2|15341.8|15339.8|15342|15340|15341|15339|9
1630046230000|2021-08-27 06:37:10|15341.9|15339.9|15342.5|15340.5|15342.5|15340.5|15341.9|15339.9|5
1630046240000|2021-08-27 06:37:20|15342.4|15340.4|15341.8|15339.8|15342.5|15340.5|15341.8|15339.8|7
1630046250000|2021-08-27 06:37:30|15341.9|15339.9|15342.3|15340.3|15342.3|15340.3|15341.8|15339.8|3
1630046260000|2021-08-27 06:37:40|15342|15340|15341.8|15339.8|15342|15340|15341.3|15339.3|10
1630046270000|2021-08-27 06:37:50|15341.7|15339.7|15342|15340|15342|15340|15341.5|15339.5|6
1630046280000|2021-08-27 06:38:00|15341.9|15339.9|15341.8|15339.8|15342.3|15340.3|15341.5|15339.5|15
1630046290000|2021-08-27 06:38:10|15341.9|15339.9|15341.3|15339.3|15341.9|15339.9|15341.3|15339.3|3
1630046300000|2021-08-27 06:38:20|15341.4|15339.4|15341.8|15339.8|15341.8|15339.8|15341.3|15339.3|10
1630046310000|2021-08-27 06:38:30|15341.7|15339.7|15341.5|15339.5|15341.7|15339.7|15341.3|15339.3|2
1630046320000|2021-08-27 06:38:40|15341.4|15339.4|15342|15340|15342.2|15340.2|15341.3|15339.3|11
1630046330000|2021-08-27 06:38:50|15342.2|15340.2|15342.5|15340.5|15342.5|15340.5|15341.9|15339.9|10
1630046340000|2021-08-27 06:39:00|15342.3|15340.3|15342|15340|15342.3|15340.3|15341.8|15339.8|13
1630046350000|2021-08-27 06:39:10|15342.2|15340.2|15342.5|15340.5|15342.9|15340.9|15342.2|15340.2|9
1630046360000|2021-08-27 06:39:20|15342.2|15340.2|15342.3|15340.3|15342.8|15340.8|15342|15340|7
1630046370000|2021-08-27 06:39:30|15341.9|15339.9|15340.8|15338.8|15342|15340|15340.8|15338.8|11
1630046380000|2021-08-27 06:39:40|15340.5|15338.5|15340.5|15338.5|15341.2|15339.2|15340.4|15338.4|10
1630046390000|2021-08-27 06:39:50|15340.4|15338.4|15340.5|15338.5|15340.8|15338.8|15340.3|15338.3|6
1630046400000|2021-08-27 06:40:00|15340.4|15338.4|15341.2|15339.2|15341.2|15339.2|15340.4|15338.4|10
1630046410000|2021-08-27 06:40:10|15341.3|15339.3|15341|15339|15341.4|15339.4|15340.8|15338.8|3
1630046420000|2021-08-27 06:40:20|15340.9|15338.9|15340.3|15338.3|15340.9|15338.9|15340.3|15338.3|4
1630046430000|2021-08-27 06:40:30|15340.4|15338.4|15340.3|15338.3|15340.4|15338.4|15340.2|15338.2|2
1630046440000|2021-08-27 06:40:40|15340.2|15338.2|15339.5|15337.5|15340.2|15338.2|15339.5|15337.5|5
1630046450000|2021-08-27 06:40:50|15339.4|15337.4|15339.7|15337.7|15340|15338|15339.4|15337.4|6
1630046460000|2021-08-27 06:41:00|15339.5|15337.5|15340|15338|15340|15338|15339.3|15337.3|7
1630046470000|2021-08-27 06:41:10|15340.2|15338.2|15339.8|15337.8|15340.3|15338.3|15339.8|15337.8|4
1630046480000|2021-08-27 06:41:20|15339.9|15337.9|15339.3|15337.3|15340|15338|15339.3|15337.3|5
1630046490000|2021-08-27 06:41:30|15339.4|15337.4|15339.7|15337.7|15339.7|15337.7|15339.2|15337.2|1
1630046500000|2021-08-27 06:41:40|15339.8|15337.8|15339.5|15337.5|15339.8|15337.8|15339.4|15337.4|5
1630046510000|2021-08-27 06:41:50|15339.4|15337.4|15339.8|15337.8|15339.8|15337.8|15339.3|15337.3|6
1630046520000|2021-08-27 06:42:00|15339.7|15337.7|15338.5|15336.5|15339.8|15337.8|15338.5|15336.5|8
1630046530000|2021-08-27 06:42:10|15338.7|15336.7|15338|15336|15338.7|15336.7|15338|15336|7
1630046540000|2021-08-27 06:42:20|15337.9|15335.9|15338.4|15336.4|15338.5|15336.5|15337.9|15335.9|15
1630046550000|2021-08-27 06:42:30|15338.5|15336.5|15338.3|15336.3|15338.5|15336.5|15338.2|15336.2|2
1630046560000|2021-08-27 06:42:40|15338.2|15336.2|15338|15336|15338.3|15336.3|15338|15336|5
1630046570000|2021-08-27 06:42:50|15338.2|15336.2|15337.9|15335.9|15338.2|15336.2|15337.2|15335.2|25
1630046580000|2021-08-27 06:43:00|15337.5|15335.5|15337.8|15335.8|15338|15336|15337.5|15335.5|10
1630046590000|2021-08-27 06:43:10|15337.9|15335.9|15338.4|15336.4|15338.4|15336.4|15337.9|15335.9|6
1630046600000|2021-08-27 06:43:20|15338.3|15336.3|15338.8|15336.8|15338.8|15336.8|15338.3|15336.3|0
1630046610000|2021-08-27 06:43:30|15338.7|15336.7|15339|15337|15339.4|15337.4|15338.4|15336.4|6
1630046620000|2021-08-27 06:43:40|15339.2|15337.2|15339|15337|15339.2|15337.2|15338.5|15336.5|1
1630046630000|2021-08-27 06:43:50|15339.2|15337.2|15339.3|15337.3|15339.7|15337.7|15339|15337|7
1630046640000|2021-08-27 06:44:00|15339.2|15337.2|15339.5|15337.5|15339.5|15337.5|15339|15337|1
1630046650000|2021-08-27 06:44:10|15339.4|15337.4|15340.2|15338.2|15340.2|15338.2|15339.3|15337.3|5
1630046660000|2021-08-27 06:44:20|15340.3|15338.3|15340.5|15338.5|15340.5|15338.5|15340.3|15338.3|10
1630046670000|2021-08-27 06:44:30|15340.4|15338.4|15339.9|15337.9|15340.4|15338.4|15339.7|15337.7|3
1630046680000|2021-08-27 06:44:40|15339.8|15337.8|15340.5|15338.5|15340.8|15338.8|15339.7|15337.7|1
1630046690000|2021-08-27 06:44:50|15340.3|15338.3|15340.3|15338.3|15340.8|15338.8|15340.2|15338.2|2
1630046700000|2021-08-27 06:45:00|15340.2|15338.2|15340|15338|15340.4|15338.4|15339.9|15337.9|3
1630046710000|2021-08-27 06:45:10|15340.2|15338.2|15340|15338|15340.2|15338.2|15339.8|15337.8|0
1630046720000|2021-08-27 06:45:20|15339.9|15337.9|15339.5|15337.5|15339.9|15337.9|15339.2|15337.2|2
1630046730000|2021-08-27 06:45:30|15339.4|15337.4|15339.2|15337.2|15339.4|15337.4|15339|15337|2
1630046740000|2021-08-27 06:45:40|15339|15337|15339|15337|15339.9|15337.9|15339|15337|5
1630046750000|2021-08-27 06:45:50|15339.2|15337.2|15339|15337|15339.3|15337.3|15338.5|15336.5|14
1630046760000|2021-08-27 06:46:00|15338.9|15336.9|15338.4|15336.4|15339|15337|15338.3|15336.3|2
1630046770000|2021-08-27 06:46:10|15338.3|15336.3|15338.3|15336.3|15338.4|15336.4|15337.8|15335.8|11
1630046780000|2021-08-27 06:46:20|15338.2|15336.2|15338|15336|15338.4|15336.4|15337.8|15335.8|3
1630046790000|2021-08-27 06:46:30|15337.8|15335.8|15337.8|15335.8|15337.9|15335.9|15337.7|15335.7|5
1630046800000|2021-08-27 06:46:40|15337.7|15335.7|15337.8|15335.8|15337.8|15335.8|15337.7|15335.7|0
1630046810000|2021-08-27 06:46:50|15337.4|15335.4|15337.5|15335.5|15337.5|15335.5|15337|15335|21
1630046820000|2021-08-27 06:47:00|15337.7|15335.7|15337.5|15335.5|15338.2|15336.2|15337.5|15335.5|4
1630046830000|2021-08-27 06:47:10|15337.7|15335.7|15337.9|15335.9|15338|15336|15337.3|15335.3|9
1630046840000|2021-08-27 06:47:20|15338|15336|15337.9|15335.9|15338.2|15336.2|15337.7|15335.7|2
1630046850000|2021-08-27 06:47:30|15337.8|15335.8|15336.8|15334.8|15337.9|15335.9|15336.4|15334.4|24
1630046860000|2021-08-27 06:47:40|15336.7|15334.7|15336.5|15334.5|15336.8|15334.8|15336.5|15334.5|11
1630046870000|2021-08-27 06:47:50|15336.3|15334.3|15336.3|15334.3|15336.5|15334.5|15336.2|15334.2|4
1630046880000|2021-08-27 06:48:00|15336.4|15334.4|15336.8|15334.8|15336.9|15334.9|15336.4|15334.4|8
1630046890000|2021-08-27 06:48:10|15336.9|15334.9|15337|15335|15337.4|15335.4|15336.8|15334.8|6
1630046900000|2021-08-27 06:48:20|15336.9|15334.9|15336.5|15334.5|15337|15335|15336.5|15334.5|5
1630046910000|2021-08-27 06:48:30|15336.4|15334.4|15335.9|15333.9|15336.4|15334.4|15335.9|15333.9|9
1630046920000|2021-08-27 06:48:40|15336|15334|15336.5|15334.5|15336.9|15334.9|15336|15334|10
1630046930000|2021-08-27 06:48:50|15336.7|15334.7|15336.3|15334.3|15336.8|15334.8|15336|15334|1
1630046940000|2021-08-27 06:49:00|15336.4|15334.4|15336.5|15334.5|15336.8|15334.8|15336.2|15334.2|7
1630046950000|2021-08-27 06:49:10|15336.7|15334.7|15336|15334|15336.8|15334.8|15336|15334|6
1630046960000|2021-08-27 06:49:20|15336.3|15334.3|15336.5|15334.5|15336.5|15334.5|15336.3|15334.3|4
1630046970000|2021-08-27 06:49:30|15336.3|15334.3|15336.3|15334.3|15336.5|15334.5|15336.3|15334.3|8
1630046980000|2021-08-27 06:49:40|15336.4|15334.4|15336.3|15334.3|15336.5|15334.5|15335.9|15333.9|2
1630046990000|2021-08-27 06:49:50|15336.2|15334.2|15337|15335|15337|15335|15336|15334|2
1630047000000|2021-08-27 06:50:00|15337.2|15335.2|15336.8|15334.8|15337.2|15335.2|15336.7|15334.7|5
1630047010000|2021-08-27 06:50:10|15336.9|15334.9|15336.8|15334.8|15337|15335|15336.7|15334.7|2
1630047020000|2021-08-27 06:50:20|15336.9|15334.9|15336.8|15334.8|15337|15335|15336.8|15334.8|2
1630047030000|2021-08-27 06:50:30|15336.9|15334.9|15336.5|15334.5|15336.9|15334.9|15336.5|15334.5|3
1630047050000|2021-08-27 06:50:50|15336.7|15334.7|15336.7|15334.7|15336.8|15334.8|15336.5|15334.5|2
1630047060000|2021-08-27 06:51:00|15336.5|15334.5|15336.8|15334.8|15336.8|15334.8|15336.5|15334.5|0
1630047070000|2021-08-27 06:51:10|15336.9|15334.9|15337.3|15335.3|15337.4|15335.4|15336.9|15334.9|8
1630047080000|2021-08-27 06:51:20|15337.4|15335.4|15337.5|15335.5|15337.9|15335.9|15337.4|15335.4|8
1630047090000|2021-08-27 06:51:30|15337.7|15335.7|15337.8|15335.8|15338|15336|15337.7|15335.7|5
1630047100000|2021-08-27 06:51:40|15337.7|15335.7|15337.8|15335.8|15338|15336|15337.5|15335.5|5
1630047110000|2021-08-27 06:51:50|15337.9|15335.9|15338.8|15336.8|15338.8|15336.8|15337.8|15335.8|9
1630047120000|2021-08-27 06:52:00|15338.9|15336.9|15338.3|15336.3|15338.9|15336.9|15338.3|15336.3|9
1630047130000|2021-08-27 06:52:10|15338|15336|15338.3|15336.3|15338.3|15336.3|15337.9|15335.9|6
1630047140000|2021-08-27 06:52:20|15338|15336|15338.3|15336.3|15338.3|15336.3|15338|15336|2
1630047150000|2021-08-27 06:52:30|15338.2|15336.2|15338|15336|15338.3|15336.3|15338|15336|5
1630047160000|2021-08-27 06:52:40|15338.2|15336.2|15337.5|15335.5|15338.2|15336.2|15337.4|15335.4|4
1630047170000|2021-08-27 06:52:50|15337.7|15335.7|15337.7|15335.7|15338|15336|15337.5|15335.5|5
1630047180000|2021-08-27 06:53:00|15337.9|15335.9|15338.3|15336.3|15338.4|15336.4|15337.9|15335.9|9
1630047190000|2021-08-27 06:53:10|||||||||3
1630047200000|2021-08-27 06:53:20|15338.2|15336.2|15338|15336|15338.3|15336.3|15338|15336|6
1630047210000|2021-08-27 06:53:30|15338.2|15336.2|15337.5|15335.5|15338.3|15336.3|15337.5|15335.5|10
1630047220000|2021-08-27 06:53:40|15337.4|15335.4|15336.5|15334.5|15337.4|15335.4|15336.5|15334.5|18
1630047230000|2021-08-27 06:53:50|15336.4|15334.4|15336.3|15334.3|15336.4|15334.4|15336.2|15334.2|1
1630047240000|2021-08-27 06:54:00|15336.2|15334.2|15336.3|15334.3|15336.3|15334.3|15336|15334|6
1630047250000|2021-08-27 06:54:10|15336.2|15334.2|15336.2|15334.2|15336.7|15334.7|15336.2|15334.2|8
1630047260000|2021-08-27 06:54:20|15336.3|15334.3|15335.8|15333.8|15336.3|15334.3|15335.8|15333.8|10
1630047270000|2021-08-27 06:54:30|15335.7|15333.7|15335.8|15333.8|15336.3|15334.3|15335.7|15333.7|13
1630047280000|2021-08-27 06:54:40|15335.9|15333.9|15335.8|15333.8|15336.2|15334.2|15335.8|15333.8|6
1630047290000|2021-08-27 06:54:50|15335.9|15333.9|15334.7|15332.7|15335.9|15333.9|15334.2|15332.2|54
1630047300000|2021-08-27 06:55:00|15334.8|15332.8|15335|15333|15335.2|15333.2|15334.4|15332.4|17
1630047310000|2021-08-27 06:55:10|15334.9|15332.9|15334.7|15332.7|15334.9|15332.9|15334.4|15332.4|13
1630047320000|2021-08-27 06:55:20|15335|15333|15335.3|15333.3|15335.5|15333.5|15335|15333|29
1630047330000|2021-08-27 06:55:30|15335.2|15333.2|15335.3|15333.3|15335.7|15333.7|15335|15333|4
1630047340000|2021-08-27 06:55:40|15335.2|15333.2|15335.2|15333.2|15335.3|15333.3|15335|15333|3
1630047350000|2021-08-27 06:55:50|15335|15333|15334.5|15332.5|15335.2|15333.2|15334.4|15332.4|3
1630047360000|2021-08-27 06:56:00|15334.7|15332.7|15334.3|15332.3|15334.9|15332.9|15334.3|15332.3|3
1630047370000|2021-08-27 06:56:10|15334.4|15332.4|15334.2|15332.2|15334.4|15332.4|15333.7|15331.7|16
1630047380000|2021-08-27 06:56:20|15334|15332|15333.5|15331.5|15334|15332|15333|15331|42
1630047390000|2021-08-27 06:56:30|15333.4|15331.4|15333.5|15331.5|15333.5|15331.5|15332.8|15330.8|22
1630047400000|2021-08-27 06:56:40|15333.4|15331.4|15333.5|15331.5|15333.5|15331.5|15333.4|15331.4|2
1630047410000|2021-08-27 06:56:50|15333.7|15331.7|15333.7|15331.7|15333.7|15331.7|15333.4|15331.4|4
1630047420000|2021-08-27 06:57:00|15333.5|15331.5|15333.5|15331.5|15333.5|15331.5|15333.4|15331.4|4
1630047430000|2021-08-27 06:57:10|||||||||1
1630047440000|2021-08-27 06:57:20|15333.4|15331.4|15333.3|15331.3|15333.4|15331.4|15332.9|15330.9|8
1630047450000|2021-08-27 06:57:30|15333.2|15331.2|15333|15331|15333.5|15331.5|15333|15331|4
1630047460000|2021-08-27 06:57:40|15332.9|15330.9|15332.8|15330.8|15332.9|15330.9|15332.7|15330.7|3
1630047470000|2021-08-27 06:57:50|15332.9|15330.9|15332.8|15330.8|15333|15331|15332.8|15330.8|4
1630047480000|2021-08-27 06:58:00|15332.7|15330.7|15332.3|15330.3|15332.7|15330.7|15332.2|15330.2|23
1630047490000|2021-08-27 06:58:10|15332.2|15330.2|15331.8|15329.8|15332.2|15330.2|15331.5|15329.5|17
1630047500000|2021-08-27 06:58:20|15331.7|15329.7|15332.3|15330.3|15332.3|15330.3|15331.7|15329.7|6
1630047510000|2021-08-27 06:58:30|15332.4|15330.4|15332.3|15330.3|15332.4|15330.4|15332.3|15330.3|4
1630047520000|2021-08-27 06:58:40|15332.4|15330.4|15331.9|15329.9|15332.7|15330.7|15331.9|15329.9|4
1630047530000|2021-08-27 06:58:50|15331.8|15329.8|15331.5|15329.5|15332|15330|15331.4|15329.4|27
1630047540000|2021-08-27 06:59:00|15331.4|15329.4|15331|15329|15331.4|15329.4|15330.3|15328.3|24
1630047550000|2021-08-27 06:59:10|15330.9|15328.9|15330.8|15328.8|15331.5|15329.5|15330.5|15328.5|6
1630047560000|2021-08-27 06:59:20|15330.9|15328.9|15330.8|15328.8|15331.3|15329.3|15330.8|15328.8|11
1630047570000|2021-08-27 06:59:30|15330.9|15328.9|15331.3|15329.3|15331.5|15329.5|15330.8|15328.8|6
1630047580000|2021-08-27 06:59:40|15331.2|15329.2|15331.5|15329.5|15331.5|15329.5|15331.2|15329.2|2
1630047590000|2021-08-27 06:59:50|15331.4|15329.4|15331.8|15329.8|15332.7|15330.7|15331.4|15329.4|30
1630047600000|2021-08-27 07:00:00|15331.5|15329.5|15328.8|15326.8|15331.5|15329.5|15328.7|15326.7|111
1630047610000|2021-08-27 07:00:10|15329.3|15327.3|15329.5|15327.5|15329.8|15327.8|15328.7|15326.7|40
1630047620000|2021-08-27 07:00:20|15329.4|15327.4|15329.3|15327.3|15330.3|15328.3|15328.5|15326.5|23
1630047630000|2021-08-27 07:00:30|15329.4|15327.4|15329.3|15327.3|15330.4|15328.4|15328.8|15326.8|13
1630047640000|2021-08-27 07:00:40|15329.2|15327.2|15328.7|15326.7|15329.8|15327.8|15328.5|15326.5|39
1630047650000|2021-08-27 07:00:50|15328.5|15326.5|15326.3|15324.3|15328.5|15326.5|15326.3|15324.3|77
1630047660000|2021-08-27 07:01:00|15326.2|15324.2|15325|15323|15326.3|15324.3|15324.8|15322.8|61
1630047670000|2021-08-27 07:01:10|15324.9|15322.9|15325.9|15323.9|15325.9|15323.9|15324.7|15322.7|38
1630047680000|2021-08-27 07:01:20|15326|15324|15327|15325|15328|15326|15325.8|15323.8|31
1630047690000|2021-08-27 07:01:30|15327.3|15325.3|15326|15324|15327.4|15325.4|15325.5|15323.5|21
1630047700000|2021-08-27 07:01:40|15326.2|15324.2|15326.8|15324.8|15326.8|15324.8|15326|15324|2
1630047710000|2021-08-27 07:01:50|15326.9|15324.9|15328.3|15326.3|15328.3|15326.3|15326.9|15324.9|16
1630047720000|2021-08-27 07:02:00|15328.2|15326.2|15328|15326|15328.3|15326.3|15327.3|15325.3|23
1630047730000|2021-08-27 07:02:10|15327.9|15325.9|15328.3|15326.3|15329|15327|15327.9|15325.9|22
1630047740000|2021-08-27 07:02:20|15328.2|15326.2|15327.5|15325.5|15328.7|15326.7|15327.2|15325.2|10
1630047750000|2021-08-27 07:02:30|15327.4|15325.4|15326.5|15324.5|15327.4|15325.4|15326.3|15324.3|16
1630047760000|2021-08-27 07:02:40|15326.3|15324.3|15325.5|15323.5|15326.7|15324.7|15325.3|15323.3|37
1630047770000|2021-08-27 07:02:50|15325.4|15323.4|15325.3|15323.3|15325.4|15323.4|15324.7|15322.7|10
1630047780000|2021-08-27 07:03:00|15325.4|15323.4|15323.3|15321.3|15325.5|15323.5|15322.3|15320.3|86
1630047790000|2021-08-27 07:03:10|15323.4|15321.4|15323.2|15321.2|15323.4|15321.4|15322|15320|62
1630047800000|2021-08-27 07:03:20|15323|15321|15321.5|15319.5|15323.4|15321.4|15321.5|15319.5|36
1630047810000|2021-08-27 07:03:30|15321.7|15319.7|15325.5|15323.5|15325.5|15323.5|15321.7|15319.7|43
1630047820000|2021-08-27 07:03:40|15325.4|15323.4|15325.8|15323.8|15325.8|15323.8|15324.4|15322.4|20
1630047830000|2021-08-27 07:03:50|15325.7|15323.7|15326|15324|15326.2|15324.2|15324.5|15322.5|38
1630047840000|2021-08-27 07:04:00|15325.9|15323.9|15325.5|15323.5|15326.3|15324.3|15325.2|15323.2|22
1630047850000|2021-08-27 07:04:10|15325.4|15323.4|15325.5|15323.5|15325.7|15323.7|15325|15323|6
1630047860000|2021-08-27 07:04:20|15325.7|15323.7|15327.5|15325.5|15327.5|15325.5|15325.7|15323.7|29
1630047870000|2021-08-27 07:04:30|15327.4|15325.4|15326.8|15324.8|15327.4|15325.4|15326.8|15324.8|9
1630047880000|2021-08-27 07:04:40|15326.7|15324.7|15326.5|15324.5|15326.8|15324.8|15325.8|15323.8|11
1630047890000|2021-08-27 07:04:50|15326.4|15324.4|15326.4|15324.4|15326.8|15324.8|15326.3|15324.3|7
1630047900000|2021-08-27 07:05:00|15326|15324|15326.3|15324.3|15326.3|15324.3|15324.3|15322.3|25
1630047910000|2021-08-27 07:05:10|15326.4|15324.4|15326.2|15324.2|15326.7|15324.7|15325.8|15323.8|11
1630047920000|2021-08-27 07:05:20|15326.3|15324.3|15327.5|15325.5|15327.7|15325.7|15326.2|15324.2|23
1630047930000|2021-08-27 07:05:30|15327.4|15325.4|15327|15325|15327.5|15325.5|15326.5|15324.5|20
1630047940000|2021-08-27 07:05:40|15327.2|15325.2|15327|15325|15327.5|15325.5|15326.9|15324.9|6
1630047950000|2021-08-27 07:05:50|15327.2|15325.2|15327.3|15325.3|15327.7|15325.7|15327|15325|7
1630047960000|2021-08-27 07:06:00|15327.2|15325.2|15325.3|15323.3|15327.2|15325.2|15325.3|15323.3|27
1630047970000|2021-08-27 07:06:10|15325.4|15323.4|15326.3|15324.3|15326.3|15324.3|15325.2|15323.2|9
1630047980000|2021-08-27 07:06:20|15326.2|15324.2|15326.3|15324.3|15326.9|15324.9|15325.8|15323.8|30
1630047990000|2021-08-27 07:06:30|15326.2|15324.2|15326.8|15324.8|15326.8|15324.8|15326.2|15324.2|18
1630048000000|2021-08-27 07:06:40|15326.7|15324.7|15328.3|15326.3|15328.3|15326.3|15326.5|15324.5|17
1630048010000|2021-08-27 07:06:50|15328.2|15326.2|15327.8|15325.8|15328.2|15326.2|15326.9|15324.9|8
1630048020000|2021-08-27 07:07:00|15327.7|15325.7|15327.3|15325.3|15327.7|15325.7|15326.5|15324.5|11
1630048030000|2021-08-27 07:07:10|15327.2|15325.2|15326.8|15324.8|15327.3|15325.3|15326.5|15324.5|4
1630048040000|2021-08-27 07:07:20|15326.7|15324.7|15327|15325|15327.3|15325.3|15326.2|15324.2|10
1630048050000|2021-08-27 07:07:30|15326.9|15324.9|15326.9|15324.9|15327.5|15325.5|15326.2|15324.2|12
1630048060000|2021-08-27 07:07:40|15326.8|15324.8|15326.8|15324.8|15327|15325|15326.5|15324.5|7
1630048070000|2021-08-27 07:07:50|15326.9|15324.9|15326.3|15324.3|15327|15325|15326|15324|23
1630048080000|2021-08-27 07:08:00|15326.4|15324.4|15325.8|15323.8|15326.8|15324.8|15325.4|15323.4|19
1630048090000|2021-08-27 07:08:10|15325.9|15323.9|15325.3|15323.3|15326|15324|15325.2|15323.2|10
1630048100000|2021-08-27 07:08:20|15325.2|15323.2|15325.9|15323.9|15326|15324|15324.8|15322.8|13
1630048110000|2021-08-27 07:08:30|15326|15324|15324.9|15322.9|15326.2|15324.2|15324.5|15322.5|12
1630048120000|2021-08-27 07:08:40|15325|15323|15325.4|15323.4|15325.8|15323.8|15324.9|15322.9|8
1630048130000|2021-08-27 07:08:50|15325.3|15323.3|15325.5|15323.5|15325.8|15323.8|15325.3|15323.3|6
1630048140000|2021-08-27 07:09:00|15325.7|15323.7|15326.5|15324.5|15326.9|15324.9|15325.7|15323.7|11
1630048150000|2021-08-27 07:09:10|15326.4|15324.4|15326|15324|15326.5|15324.5|15325.7|15323.7|1
1630048160000|2021-08-27 07:09:20|15325.9|15323.9|15325.8|15323.8|15326.3|15324.3|15325.5|15323.5|4
1630048170000|2021-08-27 07:09:30|15325.9|15323.9|15325.7|15323.7|15326.3|15324.3|15325.5|15323.5|0
1630048180000|2021-08-27 07:09:40|15325.5|15323.5|15325.8|15323.8|15326.4|15324.4|15325.5|15323.5|4
1630048190000|2021-08-27 07:09:50|15325.9|15323.9|15325.8|15323.8|15326|15324|15325.5|15323.5|2
1630048200000|2021-08-27 07:10:00|15325.7|15323.7|15325.5|15323.5|15326.9|15324.9|15325.5|15323.5|16
1630048210000|2021-08-27 07:10:10|15325.7|15323.7|15325.3|15323.3|15325.8|15323.8|15325.2|15323.2|5
1630048220000|2021-08-27 07:10:20|15325.2|15323.2|15325|15323|15325.7|15323.7|15324.8|15322.8|10
1630048230000|2021-08-27 07:10:30|15325.2|15323.2|15325.5|15323.5|15325.9|15323.9|15325|15323|7
1630048240000|2021-08-27 07:10:40|15325.7|15323.7|15325.8|15323.8|15325.9|15323.9|15325.3|15323.3|6
1630048250000|2021-08-27 07:10:50|15326.8|15324.8|15328.5|15326.5|15328.7|15326.7|15326.5|15324.5|48
1630048260000|2021-08-27 07:11:00|15328.7|15326.7|15325.9|15323.9|15328.7|15326.7|15325.9|15323.9|23
1630048270000|2021-08-27 07:11:10|15326|15324|15326.5|15324.5|15326.8|15324.8|15325.9|15323.9|6
1630048280000|2021-08-27 07:11:20|15326.4|15324.4|15326.5|15324.5|15326.9|15324.9|15326.4|15324.4|4
1630048290000|2021-08-27 07:11:30|15326.7|15324.7|15328|15326|15328|15326|15326.4|15324.4|11
1630048300000|2021-08-27 07:11:40|15328.2|15326.2|15328.9|15326.9|15328.9|15326.9|15327.5|15325.5|23
1630048310000|2021-08-27 07:11:50|15328.8|15326.8|15329.3|15327.3|15329.3|15327.3|15328.5|15326.5|44
1630048320000|2021-08-27 07:12:00|15329.2|15327.2|15329|15327|15329.5|15327.5|15328.9|15326.9|28
1630048330000|2021-08-27 07:12:10|15328.8|15326.8|15328.5|15326.5|15329.2|15327.2|15328.5|15326.5|12
1630048340000|2021-08-27 07:12:20|15328.4|15326.4|15327.3|15325.3|15328.5|15326.5|15325.9|15323.9|18
1630048350000|2021-08-27 07:12:30|15327.2|15325.2|15326.8|15324.8|15327.2|15325.2|15326.3|15324.3|16
1630048360000|2021-08-27 07:12:40|15326.7|15324.7|15327.3|15325.3|15327.8|15325.8|15326.7|15324.7|2
1630048370000|2021-08-27 07:12:50|15327.4|15325.4|15327.7|15325.7|15327.9|15325.9|15327.2|15325.2|2
1630048380000|2021-08-27 07:13:00|15327.5|15325.5|15328.3|15326.3|15328.3|15326.3|15327.2|15325.2|12
1630048390000|2021-08-27 07:13:10|15328.4|15326.4|15328.5|15326.5|15329|15327|15327.5|15325.5|48
1630048400000|2021-08-27 07:13:20|15328.7|15326.7|15327|15325|15329|15327|15327|15325|13
1630048410000|2021-08-27 07:13:30|15326.9|15324.9|15326.3|15324.3|15326.9|15324.9|15325.9|15323.9|10
1630048420000|2021-08-27 07:13:40|15326.2|15324.2|15326.8|15324.8|15327.3|15325.3|15326.2|15324.2|3
1630048430000|2021-08-27 07:13:50|15326.9|15324.9|15326.2|15324.2|15327.4|15325.4|15325.8|15323.8|7
1630048440000|2021-08-27 07:14:00|15326.3|15324.3|15326.5|15324.5|15326.9|15324.9|15326|15324|10
1630048450000|2021-08-27 07:14:10|15326.3|15324.3|15326.8|15324.8|15327.3|15325.3|15326.3|15324.3|3
1630048460000|2021-08-27 07:14:20|15326.7|15324.7|15326.8|15324.8|15327.2|15325.2|15325.8|15323.8|29
1630048470000|2021-08-27 07:14:30|15326.9|15324.9|15327.2|15325.2|15327.4|15325.4|15326.5|15324.5|11
1630048480000|2021-08-27 07:14:40|15327|15325|15327|15325|15327.3|15325.3|15326.5|15324.5|4
1630048490000|2021-08-27 07:14:50|15327.2|15325.2|15326|15324|15327.3|15325.3|15325.8|15323.8|21
1630048500000|2021-08-27 07:15:00|15325.9|15323.9|15325|15323|15325.9|15323.9|15324.9|15322.9|18
1630048510000|2021-08-27 07:15:10|15324.9|15322.9|15325.5|15323.5|15326|15324|15324.9|15322.9|9
1630048520000|2021-08-27 07:15:20|15325.7|15323.7|15326.5|15324.5|15326.5|15324.5|15325.3|15323.3|10
1630048530000|2021-08-27 07:15:30|15326.7|15324.7|15325.5|15323.5|15326.7|15324.7|15325.5|15323.5|1
1630048540000|2021-08-27 07:15:40|15325.4|15323.4|15322.8|15320.8|15325.5|15323.5|15322.5|15320.5|47
1630048550000|2021-08-27 07:15:50|15322.7|15320.7|15323.3|15321.3|15323.9|15321.9|15322.4|15320.4|34
1630048560000|2021-08-27 07:16:00|15323.4|15321.4|15324.2|15322.2|15324.8|15322.8|15323.3|15321.3|18
1630048570000|2021-08-27 07:16:10|15324|15322|15324.3|15322.3|15324.4|15322.4|15323.9|15321.9|14
1630048580000|2021-08-27 07:16:20|15324.4|15322.4|15324.8|15322.8|15324.9|15322.9|15324|15322|7
1630048590000|2021-08-27 07:16:30|15324.7|15322.7|15326|15324|15326.3|15324.3|15324.7|15322.7|28
1630048600000|2021-08-27 07:16:40|15326.2|15324.2|15326|15324|15326.8|15324.8|15325.7|15323.7|28
1630048610000|2021-08-27 07:16:50|15326.2|15324.2|15324.5|15322.5|15326.3|15324.3|15323.9|15321.9|35
1630048620000|2021-08-27 07:17:00|15324.7|15322.7|15323.5|15321.5|15324.7|15322.7|15323.2|15321.2|13
1630048630000|2021-08-27 07:17:10|15323.7|15321.7|15323.3|15321.3|15323.7|15321.7|15322.8|15320.8|8
1630048640000|2021-08-27 07:17:20|15323.4|15321.4|15323.7|15321.7|15323.8|15321.8|15322.7|15320.7|9
1630048650000|2021-08-27 07:17:30|15323.5|15321.5|15323.7|15321.7|15324.3|15322.3|15323.5|15321.5|8
1630048660000|2021-08-27 07:17:40|15323.8|15321.8|15323.5|15321.5|15323.9|15321.9|15323.4|15321.4|2
1630048670000|2021-08-27 07:17:50|15323.8|15321.8|15324|15322|15324.7|15322.7|15323.5|15321.5|9
1630048680000|2021-08-27 07:18:00|15324.2|15322.2|15323.2|15321.2|15324.4|15322.4|15323|15321|9
1630048690000|2021-08-27 07:18:10|15323.3|15321.3|15323.8|15321.8|15324|15322|15323.2|15321.2|9
1630048700000|2021-08-27 07:18:20|15323.7|15321.7|15323.7|15321.7|15323.8|15321.8|15323|15321|5
1630048710000|2021-08-27 07:18:30|15323.8|15321.8|15324|15322|15324.3|15322.3|15323.5|15321.5|13
1630048720000|2021-08-27 07:18:40|15323.9|15321.9|15324.2|15322.2|15324.5|15322.5|15323.7|15321.7|5
1630048730000|2021-08-27 07:18:50|15324|15322|15325.8|15323.8|15326.2|15324.2|15323.8|15321.8|46
1630048740000|2021-08-27 07:19:00|15325.7|15323.7|15324.8|15322.8|15326|15324|15324.8|15322.8|17
1630048750000|2021-08-27 07:19:10|15324.7|15322.7|15324.5|15322.5|15324.7|15322.7|15323.4|15321.4|24
1630048760000|2021-08-27 07:19:20|15324.2|15322.2|15323.5|15321.5|15324.3|15322.3|15323.4|15321.4|6
1630048770000|2021-08-27 07:19:30|15323.4|15321.4|15324.4|15322.4|15324.4|15322.4|15323.4|15321.4|4
1630048780000|2021-08-27 07:19:40|15324.5|15322.5|15324.5|15322.5|15324.5|15322.5|15324|15322|1
1630048790000|2021-08-27 07:19:50|15324.7|15322.7|15324.3|15322.3|15325|15323|15324.2|15322.2|6
1630048800000|2021-08-27 07:20:00|15324.4|15322.4|15326|15324|15326|15324|15324.2|15322.2|6
1630048810000|2021-08-27 07:20:10|15326.2|15324.2|15328|15326|15328.5|15326.5|15326.2|15324.2|31
1630048820000|2021-08-27 07:20:20|15327.9|15325.9|15328.4|15326.4|15328.5|15326.5|15327.3|15325.3|24
1630048830000|2021-08-27 07:20:30|15328.5|15326.5|15328.5|15326.5|15328.7|15326.7|15328.4|15326.4|5
1630048840000|2021-08-27 07:20:40|15328.4|15326.4|15328.5|15326.5|15328.7|15326.7|15328.4|15326.4|2
1630048850000|2021-08-27 07:20:50|15328.4|15326.4|15327.9|15325.9|15328.7|15326.7|15327.5|15325.5|13
1630048860000|2021-08-27 07:21:00|15327.8|15325.8|15328.3|15326.3|15328.4|15326.4|15327.8|15325.8|6
1630048870000|2021-08-27 07:21:10|15328|15326|15327.3|15325.3|15328|15326|15326.5|15324.5|18
1630048880000|2021-08-27 07:21:20|15327.4|15325.4|15327.3|15325.3|15327.8|15325.8|15327.3|15325.3|2
1630048890000|2021-08-27 07:21:30|15327.4|15325.4|15326.5|15324.5|15327.5|15325.5|15326.5|15324.5|10
1630048900000|2021-08-27 07:21:40|15326.4|15324.4|15327|15325|15327.2|15325.2|15326.4|15324.4|5
1630048910000|2021-08-27 07:21:50|15327.2|15325.2|15327|15325|15327.3|15325.3|15327|15325|4
1630048920000|2021-08-27 07:22:00|15327.2|15325.2|15326.9|15324.9|15327.4|15325.4|15326.5|15324.5|11
1630048930000|2021-08-27 07:22:10|15327|15325|15327|15325|15327.3|15325.3|15326.3|15324.3|4
1630048940000|2021-08-27 07:22:20|15327.2|15325.2|15326.8|15324.8|15327.3|15325.3|15326.3|15324.3|2
1630048950000|2021-08-27 07:22:30|15326.7|15324.7|15326.7|15324.7|15327|15325|15326.5|15324.5|4
1630048960000|2021-08-27 07:22:40|15326.5|15324.5|15327.2|15325.2|15327.3|15325.3|15326.5|15324.5|2
1630048970000|2021-08-27 07:22:50|15326.9|15324.9|15326.9|15324.9|15327|15325|15326.4|15324.4|6
1630048980000|2021-08-27 07:23:00|15327|15325|15327|15325|15327.7|15325.7|15326.8|15324.8|2
1630048990000|2021-08-27 07:23:10|15327.2|15325.2|15327.8|15325.8|15328.4|15326.4|15327.2|15325.2|9
1630049000000|2021-08-27 07:23:20|15327.7|15325.7|15327|15325|15327.9|15325.9|15326.8|15324.8|8
1630049010000|2021-08-27 07:23:30|15327.2|15325.2|15327|15325|15327.7|15325.7|15327|15325|4
1630049020000|2021-08-27 07:23:40|15327.2|15325.2|15327.3|15325.3|15327.3|15325.3|15327|15325|3
1630049030000|2021-08-27 07:23:50|15327.4|15325.4|15328.2|15326.2|15328.3|15326.3|15327.4|15325.4|9
1630049040000|2021-08-27 07:24:00|15327.8|15325.8|15326.5|15324.5|15327.8|15325.8|15326.5|15324.5|8
1630049050000|2021-08-27 07:24:10|15326.4|15324.4|15326|15324|15326.4|15324.4|15325.4|15323.4|19
1630049060000|2021-08-27 07:24:20|15326.2|15324.2|15326|15324|15326.7|15324.7|15325.5|15323.5|17
1630049070000|2021-08-27 07:24:30|15326.2|15324.2|15326.2|15324.2|15326.3|15324.3|15325.8|15323.8|4
1630049080000|2021-08-27 07:24:40|15326.3|15324.3|15325.8|15323.8|15326.3|15324.3|15324.5|15322.5|39
1630049090000|2021-08-27 07:24:50|15325.7|15323.7|15326|15324|15326.2|15324.2|15324.9|15322.9|18
1630049100000|2021-08-27 07:25:00|15325.9|15323.9|15326.2|15324.2|15326.3|15324.3|15325.3|15323.3|29
1630049110000|2021-08-27 07:25:10|15326.3|15324.3|15327.4|15325.4|15327.5|15325.5|15326.2|15324.2|23
1630049120000|2021-08-27 07:25:20|15327.3|15325.3|15328.7|15326.7|15328.7|15326.7|15327.3|15325.3|38
1630049130000|2021-08-27 07:25:30|15328.4|15326.4|15328.9|15326.9|15329|15327|15328|15326|38
1630049140000|2021-08-27 07:25:40|15329|15327|15330.4|15328.4|15330.7|15328.7|15328.8|15326.8|48
1630049150000|2021-08-27 07:25:50|15330.3|15328.3|15329.2|15327.2|15330.3|15328.3|15328.8|15326.8|27
1630049160000|2021-08-27 07:26:00|15328.9|15326.9|15332|15330|15332.3|15330.3|15328.9|15326.9|101
1630049170000|2021-08-27 07:26:10|15332.3|15330.3|15334.5|15332.5|15334.5|15332.5|15331.8|15329.8|75
1630049180000|2021-08-27 07:26:20|15334.8|15332.8|15332.9|15330.9|15335|15333|15332.7|15330.7|35
1630049190000|2021-08-27 07:26:30|15332.8|15330.8|15331.4|15329.4|15333.4|15331.4|15330.9|15328.9|20
1630049200000|2021-08-27 07:26:40|15331.3|15329.3|15332.7|15330.7|15333|15331|15331.3|15329.3|13
1630049210000|2021-08-27 07:26:50|15332.5|15330.5|15333|15331|15333.3|15331.3|15331.9|15329.9|23
1630049220000|2021-08-27 07:27:00|15332.9|15330.9|15332.8|15330.8|15333.8|15331.8|15332.7|15330.7|32
1630049230000|2021-08-27 07:27:10|15332.9|15330.9|15332.3|15330.3|15333|15331|15331.7|15329.7|36
1630049240000|2021-08-27 07:27:20|15332.2|15330.2|15333|15331|15333|15331|15332|15330|10
1630049250000|2021-08-27 07:27:30|15332.9|15330.9|15333.5|15331.5|15333.9|15331.9|15332.7|15330.7|11
1630049260000|2021-08-27 07:27:40|15333.4|15331.4|15333.4|15331.4|15333.7|15331.7|15332.3|15330.3|10
1630049270000|2021-08-27 07:27:50|15333.3|15331.3|15333.8|15331.8|15333.8|15331.8|15332.9|15330.9|14
1630049280000|2021-08-27 07:28:00|15334|15332|15334|15332|15334.2|15332.2|15333.7|15331.7|42
1630049290000|2021-08-27 07:28:10|15334.2|15332.2|15335.8|15333.8|15335.9|15333.9|15334.2|15332.2|44
1630049300000|2021-08-27 07:28:20|15335.5|15333.5|15335.5|15333.5|15336.3|15334.3|15335.3|15333.3|16
1630049310000|2021-08-27 07:28:30|15335.4|15333.4|15335.5|15333.5|15335.8|15333.8|15335.2|15333.2|9
1630049320000|2021-08-27 07:28:40|15335.4|15333.4|15334.8|15332.8|15335.5|15333.5|15334.8|15332.8|5
1630049330000|2021-08-27 07:28:50|15334.7|15332.7|15335.2|15333.2|15335.3|15333.3|15334|15332|8
1630049340000|2021-08-27 07:29:00|15335.3|15333.3|15336|15334|15336.3|15334.3|15335.2|15333.2|10
1630049350000|2021-08-27 07:29:10|15336.2|15334.2|15335.7|15333.7|15336.8|15334.8|15335.7|15333.7|15
1630049360000|2021-08-27 07:29:20|15335.8|15333.8|15335.3|15333.3|15336|15334|15335.3|15333.3|3
1630049370000|2021-08-27 07:29:30|15335.4|15333.4|15336.3|15334.3|15336.4|15334.4|15335|15333|13
1630049380000|2021-08-27 07:29:40|15336.2|15334.2|15336.7|15334.7|15336.8|15334.8|15336|15334|10
1630049390000|2021-08-27 07:29:50|15336.8|15334.8|15335.5|15333.5|15336.8|15334.8|15335.2|15333.2|13
1630049400000|2021-08-27 07:30:00|15335.7|15333.7|15336.7|15334.7|15336.9|15334.9|15335.4|15333.4|19
1630049410000|2021-08-27 07:30:10|15336.5|15334.5|15336.5|15334.5|15337.2|15335.2|15336.3|15334.3|16
1630049420000|2021-08-27 07:30:20|15336.8|15334.8|15335.8|15333.8|15336.9|15334.9|15335.3|15333.3|19
1630049430000|2021-08-27 07:30:30|15335.9|15333.9|15336.5|15334.5|15336.7|15334.7|15335.5|15333.5|9
1630049440000|2021-08-27 07:30:40|15336.3|15334.3|15335.7|15333.7|15336.3|15334.3|15335.5|15333.5|4
1630049450000|2021-08-27 07:30:50|15335.8|15333.8|15334.8|15332.8|15336|15334|15334.8|15332.8|7
1630049460000|2021-08-27 07:31:00|15335.5|15333.5|15335.5|15333.5|15336|15334|15334.8|15332.8|11
1630049470000|2021-08-27 07:31:10|15335.7|15333.7|15335.3|15333.3|15336|15334|15335.3|15333.3|1
1630049480000|2021-08-27 07:31:20|15335.4|15333.4|15335.9|15333.9|15336.2|15334.2|15335.3|15333.3|3
1630049490000|2021-08-27 07:31:30|15335.8|15333.8|15335.3|15333.3|15335.8|15333.8|15334.9|15332.9|13
1630049500000|2021-08-27 07:31:40|15335.2|15333.2|15334.8|15332.8|15335.3|15333.3|15334.7|15332.7|13
1630049510000|2021-08-27 07:31:50|15334.7|15332.7|15335|15333|15335.4|15333.4|15334.7|15332.7|11
1630049520000|2021-08-27 07:32:00|15335.2|15333.2|15335.5|15333.5|15335.8|15333.8|15335|15333|15
1630049530000|2021-08-27 07:32:10|15335.7|15333.7|15335.7|15333.7|15335.7|15333.7|15335.2|15333.2|9
1630049540000|2021-08-27 07:32:20|15335.5|15333.5|15335.5|15333.5|15335.7|15333.7|15335.4|15333.4|8
1630049550000|2021-08-27 07:32:30|15335.7|15333.7|15335.7|15333.7|15335.8|15333.8|15335.5|15333.5|3
1630049560000|2021-08-27 07:32:40|15335.8|15333.8|15336.7|15334.7|15337.3|15335.3|15335.8|15333.8|24
1630049570000|2021-08-27 07:32:50|15336.5|15334.5|15338.3|15336.3|15338.3|15336.3|15336.5|15334.5|43
1630049580000|2021-08-27 07:33:00|15338.4|15336.4|15338.8|15336.8|15339.5|15337.5|15338.4|15336.4|49
1630049590000|2021-08-27 07:33:10|15338.9|15336.9|15338|15336|15340.7|15338.7|15338|15336|71
1630049600000|2021-08-27 07:33:20|15337.8|15335.8|15336.8|15334.8|15337.9|15335.9|15336.3|15334.3|16
1630049610000|2021-08-27 07:33:30|15336.9|15334.9|15338.4|15336.4|15338.4|15336.4|15336.8|15334.8|52
1630049620000|2021-08-27 07:33:40|15338.3|15336.3|15337.8|15335.8|15338.8|15336.8|15337.4|15335.4|9
1630049630000|2021-08-27 07:33:50|15337.7|15335.7|15337.8|15335.8|15337.9|15335.9|15337.3|15335.3|5
1630049640000|2021-08-27 07:34:00|15337.7|15335.7|15336.3|15334.3|15337.8|15335.8|15335.8|15333.8|24
1630049650000|2021-08-27 07:34:10|15336.2|15334.2|15335.8|15333.8|15336.5|15334.5|15335.8|15333.8|12
1630049660000|2021-08-27 07:34:20|15335.7|15333.7|15335.8|15333.8|15336|15334|15335.7|15333.7|6
1630049670000|2021-08-27 07:34:30|15335.9|15333.9|15335.8|15333.8|15336.8|15334.8|15335.8|15333.8|1
1630049680000|2021-08-27 07:34:40|15335.7|15333.7|15336.5|15334.5|15336.5|15334.5|15335.3|15333.3|21
1630049690000|2021-08-27 07:34:50|15336.7|15334.7|15336.3|15334.3|15336.9|15334.9|15336.3|15334.3|14
1630049700000|2021-08-27 07:35:00|15336.4|15334.4|15337.2|15335.2|15337.5|15335.5|15336.2|15334.2|15
1630049710000|2021-08-27 07:35:10|15337.3|15335.3|15338.2|15336.2|15338.3|15336.3|15337.2|15335.2|12
1630049720000|2021-08-27 07:35:20|15338|15336|15338.3|15336.3|15338.3|15336.3|15337.8|15335.8|11
1630049730000|2021-08-27 07:35:30|15338.2|15336.2|15338.3|15336.3|15338.3|15336.3|15337.4|15335.4|4
1630049740000|2021-08-27 07:35:40|15338.2|15336.2|15337.3|15335.3|15338.3|15336.3|15336.8|15334.8|4
1630049750000|2021-08-27 07:35:50|15337.2|15335.2|15336.5|15334.5|15337.3|15335.3|15336.5|15334.5|4
1630049760000|2021-08-27 07:36:00|15336.7|15334.7|15337.2|15335.2|15337.4|15335.4|15336.7|15334.7|9
1630049770000|2021-08-27 07:36:10|15337.3|15335.3|15337.3|15335.3|15337.7|15335.7|15336.8|15334.8|16
1630049780000|2021-08-27 07:36:20|15337.2|15335.2|15337.3|15335.3|15337.5|15335.5|15336.4|15334.4|33
1630049790000|2021-08-27 07:36:30|15337.2|15335.2|15338.3|15336.3|15338.3|15336.3|15337.2|15335.2|12
1630049800000|2021-08-27 07:36:40|15338.4|15336.4|15338.5|15336.5|15338.9|15336.9|15338.2|15336.2|24
1630049810000|2021-08-27 07:36:50|15338.7|15336.7|15339.5|15337.5|15339.5|15337.5|15338.5|15336.5|14
1630049820000|2021-08-27 07:37:00|15339.4|15337.4|15340|15338|15340|15338|15339.3|15337.3|11
1630049830000|2021-08-27 07:37:10|15339.9|15337.9|15338.3|15336.3|15340.2|15338.2|15338.3|15336.3|42
1630049840000|2021-08-27 07:37:20|15338|15336|15336.7|15334.7|15338.3|15336.3|15336.7|15334.7|29
1630049850000|2021-08-27 07:37:30|15336.8|15334.8|15337|15335|15337.4|15335.4|15336.7|15334.7|10
1630049860000|2021-08-27 07:37:40|15336.9|15334.9|15337|15335|15337.3|15335.3|15336.9|15334.9|6
1630049870000|2021-08-27 07:37:50|15336.9|15334.9|15337.5|15335.5|15337.5|15335.5|15336.9|15334.9|10
1630049880000|2021-08-27 07:38:00|15337.4|15335.4|15337.3|15335.3|15338|15336|15337.2|15335.2|7
1630049890000|2021-08-27 07:38:10|15337.2|15335.2|15337.3|15335.3|15337.5|15335.5|15336.9|15334.9|6
1630049900000|2021-08-27 07:38:20|15337.4|15335.4|15337.3|15335.3|15337.7|15335.7|15337.3|15335.3|3
1630049910000|2021-08-27 07:38:30|15337.4|15335.4|15335.7|15333.7|15337.4|15335.4|15335.5|15333.5|26
1630049920000|2021-08-27 07:38:40|15335.9|15333.9|15335.5|15333.5|15336.5|15334.5|15335.4|15333.4|24
1630049930000|2021-08-27 07:38:50|15335.4|15333.4|15335.3|15333.3|15335.9|15333.9|15335|15333|17
1630049940000|2021-08-27 07:39:00|15334.9|15332.9|15334.5|15332.5|15335.4|15333.4|15334.4|15332.4|30
1630049950000|2021-08-27 07:39:10|15334.7|15332.7|15334.8|15332.8|15335|15333|15334.3|15332.3|27
1630049960000|2021-08-27 07:39:20|15334.7|15332.7|15334.5|15332.5|15334.8|15332.8|15334.4|15332.4|8
1630049970000|2021-08-27 07:39:30|15334.4|15332.4|15334|15332|15334.7|15332.7|15333.9|15331.9|28
1630049980000|2021-08-27 07:39:40|15334.2|15332.2|15335.5|15333.5|15336.2|15334.2|15333.5|15331.5|63
1630049990000|2021-08-27 07:39:50|15335.7|15333.7|15335.3|15333.3|15335.8|15333.8|15334.9|15332.9|9
1630050000000|2021-08-27 07:40:00|15335.2|15333.2|15334.8|15332.8|15335.5|15333.5|15334.5|15332.5|16
1630050010000|2021-08-27 07:40:10|15334.7|15332.7|15335.3|15333.3|15335.5|15333.5|15334.4|15332.4|8
1630050020000|2021-08-27 07:40:20|15335.4|15333.4|15335.5|15333.5|15335.8|15333.8|15335.4|15333.4|2
1630050030000|2021-08-27 07:40:30|15335.4|15333.4|15335|15333|15336.3|15334.3|15334.8|15332.8|22
1630050040000|2021-08-27 07:40:40|15335.4|15333.4|15335.3|15333.3|15335.8|15333.8|15335|15333|9
1630050050000|2021-08-27 07:40:50|15335.2|15333.2|15333.9|15331.9|15335.3|15333.3|15333.9|15331.9|15
1630050060000|2021-08-27 07:41:00|15333.8|15331.8|15334.8|15332.8|15334.8|15332.8|15333.5|15331.5|15
1630050070000|2021-08-27 07:41:10|15334.5|15332.5|15334.8|15332.8|15334.9|15332.9|15333.9|15331.9|34
1630050080000|2021-08-27 07:41:20|15334.7|15332.7|15333|15331|15334.7|15332.7|15333|15331|23
1630050090000|2021-08-27 07:41:30|15333.3|15331.3|15333.3|15331.3|15334.3|15332.3|15333|15331|35
1630050100000|2021-08-27 07:41:40|15333.2|15331.2|15334.3|15332.3|15334.5|15332.5|15333|15331|30
1630050110000|2021-08-27 07:41:50|15334.5|15332.5|15334.8|15332.8|15334.8|15332.8|15334|15332|7
1630050120000|2021-08-27 07:42:00|15334.7|15332.7|15332.5|15330.5|15334.7|15332.7|15332.5|15330.5|77
1630050130000|2021-08-27 07:42:10|15332.3|15330.3|15333|15331|15333.5|15331.5|15332.2|15330.2|24
1630050140000|2021-08-27 07:42:20|15332.9|15330.9|15333|15331|15333.9|15331.9|15332.9|15330.9|22
1630050150000|2021-08-27 07:42:30|15333.2|15331.2|15332.8|15330.8|15333.8|15331.8|15332.5|15330.5|14
1630050160000|2021-08-27 07:42:40|15332.9|15330.9|15332|15330|15333|15331|15331.8|15329.8|14
1630050170000|2021-08-27 07:42:50|15331.9|15329.9|15332|15330|15332.2|15330.2|15331.7|15329.7|7
1630050180000|2021-08-27 07:43:00|15332.2|15330.2|15332.7|15330.7|15332.8|15330.8|15331.9|15329.9|29
1630050190000|2021-08-27 07:43:10|15332.5|15330.5|15333.8|15331.8|15333.8|15331.8|15332.3|15330.3|3
1630050200000|2021-08-27 07:43:20|15333.9|15331.9|15333|15331|15334|15332|15333|15331|17
1630050210000|2021-08-27 07:43:30|15333.2|15331.2|15332|15330|15333.2|15331.2|15331.9|15329.9|2
1630050220000|2021-08-27 07:43:40|15331.9|15329.9|15332.8|15330.8|15333|15331|15331.9|15329.9|7
1630050230000|2021-08-27 07:43:50|15332.7|15330.7|15332.5|15330.5|15333|15331|15332.2|15330.2|2
1630050240000|2021-08-27 07:44:00|15332.4|15330.4|15333.3|15331.3|15333.5|15331.5|15332.2|15330.2|21
1630050250000|2021-08-27 07:44:10|15333.2|15331.2|15332.5|15330.5|15333.2|15331.2|15332.5|15330.5|6
1630050260000|2021-08-27 07:44:20|15332.4|15330.4|15332.3|15330.3|15332.8|15330.8|15332.2|15330.2|13
1630050270000|2021-08-27 07:44:30|15332.4|15330.4|15332|15330|15332.7|15330.7|15332|15330|2
1630050280000|2021-08-27 07:44:40|15332.2|15330.2|15332.9|15330.9|15333.3|15331.3|15332.2|15330.2|36
1630050290000|2021-08-27 07:44:50|15332.5|15330.5|15332.4|15330.4|15333|15331|15332.4|15330.4|49
1630050300000|2021-08-27 07:45:00|15332.5|15330.5|15331.5|15329.5|15332.7|15330.7|15331.4|15329.4|33
1630050310000|2021-08-27 07:45:10|15331.4|15329.4|15331.5|15329.5|15331.5|15329.5|15330.2|15328.2|54
1630050320000|2021-08-27 07:45:20|15331.7|15329.7|15332.8|15330.8|15333.3|15331.3|15331.4|15329.4|80
1630050330000|2021-08-27 07:45:30|15332.7|15330.7|15332.7|15330.7|15333.5|15331.5|15332.4|15330.4|40
1630050340000|2021-08-27 07:45:40|15332.3|15330.3|15332.3|15330.3|15332.3|15330.3|15330.8|15328.8|60
1630050350000|2021-08-27 07:45:50|15332.2|15330.2|15331.9|15329.9|15332.2|15330.2|15331.7|15329.7|7
1630050360000|2021-08-27 07:46:00|15332|15330|15332.2|15330.2|15332.8|15330.8|15332|15330|7
1630050370000|2021-08-27 07:46:10|15332.3|15330.3|15331.7|15329.7|15332.3|15330.3|15331.7|15329.7|2
1630050380000|2021-08-27 07:46:20|15331.5|15329.5|15331.3|15329.3|15331.5|15329.5|15330.9|15328.9|5
1630050390000|2021-08-27 07:46:30|15331.4|15329.4|15331|15329|15331.5|15329.5|15330.8|15328.8|1
1630050400000|2021-08-27 07:46:40|15330.9|15328.9|15331|15329|15331.3|15329.3|15330.8|15328.8|2
1630050410000|2021-08-27 07:46:50|15331.2|15329.2|15330.8|15328.8|15331.3|15329.3|15330.7|15328.7|0
1630050420000|2021-08-27 07:47:00|15330.9|15328.9|15330.5|15328.5|15331|15329|15330.3|15328.3|7
1630050430000|2021-08-27 07:47:10|15330.3|15328.3|15330.4|15328.4|15330.8|15328.8|15330|15328|15
1630050440000|2021-08-27 07:47:20|15330.8|15328.8|15330|15328|15330.8|15328.8|15329.9|15327.9|22
1630050450000|2021-08-27 07:47:30|15330.2|15328.2|15329.3|15327.3|15330.5|15328.5|15329.3|15327.3|22
1630050460000|2021-08-27 07:47:40|15329.2|15327.2|15329.5|15327.5|15329.5|15327.5|15329.2|15327.2|13
1630050470000|2021-08-27 07:47:50|15329.7|15327.7|15329.4|15327.4|15330.3|15328.3|15329.2|15327.2|14
1630050480000|2021-08-27 07:48:00|15329.5|15327.5|15329.4|15327.4|15329.5|15327.5|15329.2|15327.2|5
1630050490000|2021-08-27 07:48:10|15329.5|15327.5|15329.4|15327.4|15329.5|15327.5|15329.2|15327.2|4
1630050500000|2021-08-27 07:48:20|15329.5|15327.5|15329.3|15327.3|15329.7|15327.7|15329.2|15327.2|11
1630050510000|2021-08-27 07:48:30|15329.2|15327.2|15329.8|15327.8|15330|15328|15329.2|15327.2|13
1630050520000|2021-08-27 07:48:40|15329.7|15327.7|15331|15329|15331.3|15329.3|15329.4|15327.4|47
1630050530000|2021-08-27 07:48:50|15331.3|15329.3|15331.5|15329.5|15331.5|15329.5|15330.8|15328.8|32
1630050540000|2021-08-27 07:49:00|15331.7|15329.7|15330.5|15328.5|15331.7|15329.7|15330.3|15328.3|42
1630050550000|2021-08-27 07:49:10|15330.2|15328.2|15330|15328|15330.8|15328.8|15329.5|15327.5|21
1630050560000|2021-08-27 07:49:20|15330.2|15328.2|15330.8|15328.8|15330.8|15328.8|15330|15328|2
1630050570000|2021-08-27 07:49:30|15330.9|15328.9|15330.8|15328.8|15330.9|15328.9|15330.3|15328.3|15
1630050580000|2021-08-27 07:49:40|15330.7|15328.7|15329.9|15327.9|15330.8|15328.8|15329.9|15327.9|1
1630050590000|2021-08-27 07:49:50|15329.8|15327.8|15330.5|15328.5|15330.5|15328.5|15329.5|15327.5|7
1630050600000|2021-08-27 07:50:00|15330.4|15328.4|15330.3|15328.3|15330.9|15328.9|15330.2|15328.2|3
1630050610000|2021-08-27 07:50:10|15330.4|15328.4|15329.9|15327.9|15330.4|15328.4|15329.5|15327.5|4
1630050620000|2021-08-27 07:50:20|15330|15328|15330.5|15328.5|15331|15329|15329.9|15327.9|5
1630050630000|2021-08-27 07:50:30|15330.7|15328.7|15330.8|15328.8|15331|15329|15330.5|15328.5|1
1630050640000|2021-08-27 07:50:40|15330.9|15328.9|15331|15329|15331.2|15329.2|15330.8|15328.8|0
1630050650000|2021-08-27 07:50:50|15331.2|15329.2|15331.5|15329.5|15331.7|15329.7|15331.2|15329.2|7
1630050660000|2021-08-27 07:51:00|15331.7|15329.7|15331.8|15329.8|15331.9|15329.9|15331.5|15329.5|10
1630050670000|2021-08-27 07:51:10|15331.7|15329.7|15332.5|15330.5|15332.7|15330.7|15331.7|15329.7|5
1630050680000|2021-08-27 07:51:20|15332.7|15330.7|15332.8|15330.8|15333.2|15331.2|15332.4|15330.4|9
1630050690000|2021-08-27 07:51:30|15333|15331|15333.2|15331.2|15333.2|15331.2|15332.9|15330.9|7
1630050700000|2021-08-27 07:51:40|15333.5|15331.5|15333|15331|15333.5|15331.5|15332.4|15330.4|9
1630050710000|2021-08-27 07:51:50|15333.2|15331.2|15332.9|15330.9|15333.8|15331.8|15332.9|15330.9|14
1630050720000|2021-08-27 07:52:00|15332.8|15330.8|15333.3|15331.3|15333.3|15331.3|15332.8|15330.8|8
1630050730000|2021-08-27 07:52:10|15333.2|15331.2|15333.8|15331.8|15333.8|15331.8|15332.8|15330.8|16
1630050740000|2021-08-27 07:52:20|15333.3|15331.3|15333.4|15331.4|15333.8|15331.8|15333.3|15331.3|3
1630050750000|2021-08-27 07:52:30|15333.3|15331.3|15333.3|15331.3|15333.5|15331.5|15333.2|15331.2|1
1630050760000|2021-08-27 07:52:40|15333.2|15331.2|15333.3|15331.3|15333.3|15331.3|15332.9|15330.9|6
1630050770000|2021-08-27 07:52:50|15333.2|15331.2|15333|15331|15333.7|15331.7|15333|15331|16
1630050780000|2021-08-27 07:53:00|15332.9|15330.9|15332.3|15330.3|15332.9|15330.9|15332.3|15330.3|4
1630050790000|2021-08-27 07:53:10|15332.2|15330.2|15332|15330|15332.2|15330.2|15331.5|15329.5|5
1630050800000|2021-08-27 07:53:20|15331.9|15329.9|15332.3|15330.3|15332.3|15330.3|15331.9|15329.9|0
1630050810000|2021-08-27 07:53:30|15332.2|15330.2|15332.2|15330.2|15332.3|15330.3|15331.8|15329.8|4
1630050820000|2021-08-27 07:53:40|15332.3|15330.3|15333.5|15331.5|15333.5|15331.5|15332.3|15330.3|30
1630050830000|2021-08-27 07:53:50|15333.7|15331.7|15333.8|15331.8|15333.9|15331.9|15333.3|15331.3|1
1630050840000|2021-08-27 07:54:00|15333.7|15331.7|15332.5|15330.5|15333.7|15331.7|15332.5|15330.5|1
1630050850000|2021-08-27 07:54:10|15332.7|15330.7|15333.8|15331.8|15333.8|15331.8|15332.7|15330.7|4
1630050860000|2021-08-27 07:54:20|15333.9|15331.9|15333.9|15331.9|15333.9|15331.9|15333.5|15331.5|3
1630050870000|2021-08-27 07:54:30|15333.7|15331.7|15333.3|15331.3|15333.8|15331.8|15333.2|15331.2|6
1630050880000|2021-08-27 07:54:40|15333.4|15331.4|15333|15331|15333.5|15331.5|15333|15331|2
1630050890000|2021-08-27 07:54:50|15332.8|15330.8|15332.8|15330.8|15332.8|15330.8|15332.7|15330.7|2
1630050900000|2021-08-27 07:55:00|15332.7|15330.7|15333.2|15331.2|15333.4|15331.4|15332.7|15330.7|6
1630050910000|2021-08-27 07:55:10|15333|15331|15333.4|15331.4|15333.4|15331.4|15333|15331|0
1630050920000|2021-08-27 07:55:20|15333.3|15331.3|15333.7|15331.7|15333.7|15331.7|15333|15331|12
1630050930000|2021-08-27 07:55:30|15333.8|15331.8|15333.8|15331.8|15333.9|15331.9|15333.4|15331.4|8
1630050940000|2021-08-27 07:55:40|15333.7|15331.7|15333.8|15331.8|15333.8|15331.8|15333.4|15331.4|3
1630050950000|2021-08-27 07:55:50|15333.7|15331.7|15333.3|15331.3|15333.7|15331.7|15333.3|15331.3|6
1630050960000|2021-08-27 07:56:00|15333.4|15331.4|15333.8|15331.8|15333.9|15331.9|15333.4|15331.4|7
1630050970000|2021-08-27 07:56:10|15333.9|15331.9|15334.7|15332.7|15334.7|15332.7|15333.5|15331.5|6
1630050980000|2021-08-27 07:56:20|15334.5|15332.5|15334.8|15332.8|15335.4|15333.4|15334.5|15332.5|6
1630050990000|2021-08-27 07:56:30|15335|15333|15334.5|15332.5|15335.4|15333.4|15334.4|15332.4|12
1630051000000|2021-08-27 07:56:40|15334.7|15332.7|15333.7|15331.7|15334.7|15332.7|15333.5|15331.5|2
1630051010000|2021-08-27 07:56:50|15333.5|15331.5|15334|15332|15334|15332|15333.4|15331.4|2
1630051020000|2021-08-27 07:57:00|15334.2|15332.2|15334.3|15332.3|15334.5|15332.5|15334|15332|0
1630051030000|2021-08-27 07:57:10|15334.2|15332.2|15333.5|15331.5|15334.3|15332.3|15333.2|15331.2|2
1630051040000|2021-08-27 07:57:20|15333.4|15331.4|15333.5|15331.5|15333.7|15331.7|15333.3|15331.3|0
1630051050000|2021-08-27 07:57:30|15333.4|15331.4|15334.2|15332.2|15334.2|15332.2|15333.4|15331.4|0
1630051060000|2021-08-27 07:57:40|15334|15332|15333.8|15331.8|15334.2|15332.2|15333.8|15331.8|0
1630051070000|2021-08-27 07:57:50|15333.7|15331.7|15333.4|15331.4|15333.7|15331.7|15332.7|15330.7|9
1630051080000|2021-08-27 07:58:00|15333|15331|15333.8|15331.8|15333.8|15331.8|15332.8|15330.8|6
1630051090000|2021-08-27 07:58:10|15333.7|15331.7|15333|15331|15333.7|15331.7|15333|15331|2
1630051100000|2021-08-27 07:58:20|15333.2|15331.2|15333.7|15331.7|15333.7|15331.7|15333|15331|3
1630051110000|2021-08-27 07:58:30|15333.5|15331.5|15333.8|15331.8|15333.8|15331.8|15333.3|15331.3|0
1630051120000|2021-08-27 07:58:40|15333.7|15331.7|15333|15331|15333.7|15331.7|15333|15331|0
1630051130000|2021-08-27 07:58:50|15333.2|15331.2|15333.3|15331.3|15333.5|15331.5|15333.2|15331.2|1
1630051140000|2021-08-27 07:59:00|15333.2|15331.2|15333|15331|15333.3|15331.3|15332.9|15330.9|2
1630051150000|2021-08-27 07:59:10|15333.2|15331.2|15333.5|15331.5|15333.8|15331.8|15333.2|15331.2|1
1630051160000|2021-08-27 07:59:20|15333.7|15331.7|15333.8|15331.8|15333.9|15331.9|15333.4|15331.4|1
1630051170000|2021-08-27 07:59:30|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15333.5|15331.5|0
1630051180000|2021-08-27 07:59:40|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15333.5|15331.5|2
1630051190000|2021-08-27 07:59:50|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15333.5|15331.5|5
1630051200000|2021-08-27 08:00:00|15333.7|15331.7|15333.9|15331.9|15335.2|15333.2|15333.7|15331.7|33
1630051210000|2021-08-27 08:00:10|15334|15332|15334.2|15332.2|15334.8|15332.8|15334|15332|12
1630051220000|2021-08-27 08:00:20|15334.3|15332.3|15332.8|15330.8|15334.5|15332.5|15332.8|15330.8|9
1630051230000|2021-08-27 08:00:30|15332.9|15330.9|15333|15331|15333.7|15331.7|15332.9|15330.9|5
1630051240000|2021-08-27 08:00:40|15333.2|15331.2|15333|15331|15333.7|15331.7|15333|15331|11
1630051250000|2021-08-27 08:00:50|15332.9|15330.9|15333|15331|15333.3|15331.3|15332.8|15330.8|11
1630051260000|2021-08-27 08:01:00|15332.9|15330.9|15331.8|15329.8|15333|15331|15331.5|15329.5|15
1630051270000|2021-08-27 08:01:10|15331.9|15329.9|15333|15331|15333|15331|15331.9|15329.9|19
1630051280000|2021-08-27 08:01:20|15333.2|15331.2|15333.2|15331.2|15333.4|15331.4|15332.7|15330.7|4
1630051290000|2021-08-27 08:01:30|15333.3|15331.3|15332.8|15330.8|15333.3|15331.3|15332.8|15330.8|20
1630051300000|2021-08-27 08:01:40|15332.9|15330.9|15332.3|15330.3|15333.2|15331.2|15332.3|15330.3|10
1630051310000|2021-08-27 08:01:50|15332.4|15330.4|15333|15331|15333.2|15331.2|15332.4|15330.4|13
1630051320000|2021-08-27 08:02:00|15332.9|15330.9|15333.5|15331.5|15333.5|15331.5|15332.9|15330.9|5
1630051330000|2021-08-27 08:02:10|15333.4|15331.4|15333.5|15331.5|15333.5|15331.5|15332.8|15330.8|10
1630051340000|2021-08-27 08:02:20|15333.4|15331.4|15333.9|15331.9|15333.9|15331.9|15333.3|15331.3|14
1630051350000|2021-08-27 08:02:30|15333.5|15331.5|15334.7|15332.7|15335.3|15333.3|15333.5|15331.5|59
1630051360000|2021-08-27 08:02:40|15334.3|15332.3|15333.5|15331.5|15334.4|15332.4|15333.4|15331.4|10
1630051370000|2021-08-27 08:02:50|15333.7|15331.7|15334.4|15332.4|15334.5|15332.5|15333.4|15331.4|8
1630051380000|2021-08-27 08:03:00|15334.5|15332.5|15335.3|15333.3|15335.4|15333.4|15334.3|15332.3|16
1630051390000|2021-08-27 08:03:10|15335.2|15333.2|15335.5|15333.5|15335.5|15333.5|15335.2|15333.2|11
1630051400000|2021-08-27 08:03:20|15335.4|15333.4|15335.4|15333.4|15335.8|15333.8|15335.4|15333.4|15
1630051410000|2021-08-27 08:03:30|15335|15333|15334.5|15332.5|15335|15333|15334.4|15332.4|4
1630051420000|2021-08-27 08:03:40|15334.4|15332.4|15334.5|15332.5|15334.8|15332.8|15334.4|15332.4|0
1630051430000|2021-08-27 08:03:50|15334.4|15332.4|15333.5|15331.5|15334.8|15332.8|15333.5|15331.5|10
1630051440000|2021-08-27 08:04:00|15333.7|15331.7|15335|15333|15335.3|15333.3|15333.7|15331.7|10
1630051450000|2021-08-27 08:04:10|15335.2|15333.2|15335.3|15333.3|15335.8|15333.8|15335|15333|15
1630051460000|2021-08-27 08:04:20|15335.2|15333.2|15335.3|15333.3|15335.3|15333.3|15334.8|15332.8|12
1630051470000|2021-08-27 08:04:30|15335.2|15333.2|15334.8|15332.8|15335.3|15333.3|15334.7|15332.7|6
1630051480000|2021-08-27 08:04:40|15334.7|15332.7|15334|15332|15334.7|15332.7|15333.9|15331.9|2
1630051490000|2021-08-27 08:04:50|15333.9|15331.9|15332.5|15330.5|15333.9|15331.9|15332.2|15330.2|10
1630051500000|2021-08-27 08:05:00|15332.4|15330.4|15331.5|15329.5|15332.4|15330.4|15331.5|15329.5|22
1630051510000|2021-08-27 08:05:10|15331.4|15329.4|15329.3|15327.3|15331.4|15329.4|15329.3|15327.3|20
1630051520000|2021-08-27 08:05:20|15329.4|15327.4|15327.5|15325.5|15329.5|15327.5|15327.5|15325.5|51
1630051530000|2021-08-27 08:05:30|15327.4|15325.4|15327.4|15325.4|15327.5|15325.5|15327|15325|48
1630051540000|2021-08-27 08:05:40|15327|15325|15327.8|15325.8|15328.2|15326.2|15326.9|15324.9|44
1630051550000|2021-08-27 08:05:50|15328|15326|15328|15326|15328.4|15326.4|15327.8|15325.8|14
1630051560000|2021-08-27 08:06:00|15327.9|15325.9|15327.3|15325.3|15328.5|15326.5|15326.2|15324.2|54
1630051570000|2021-08-27 08:06:10|15327.2|15325.2|15325.5|15323.5|15327.2|15325.2|15324.8|15322.8|107
1630051580000|2021-08-27 08:06:20|15325.7|15323.7|15326.2|15324.2|15326.3|15324.3|15325|15323|16
1630051590000|2021-08-27 08:06:30|15325.8|15323.8|15326.2|15324.2|15326.8|15324.8|15325.8|15323.8|8
1630051600000|2021-08-27 08:06:40|15326|15324|15324.9|15322.9|15326|15324|15324.3|15322.3|14
1630051610000|2021-08-27 08:06:50|15325|15323|15324.3|15322.3|15325.5|15323.5|15324.3|15322.3|9
1630051620000|2021-08-27 08:07:00|15324.4|15322.4|15324.5|15322.5|15325|15323|15323.8|15321.8|44
1630051630000|2021-08-27 08:07:10|15324.4|15322.4|15325.3|15323.3|15325.5|15323.5|15324|15322|24
1630051640000|2021-08-27 08:07:20|15325.2|15323.2|15326.5|15324.5|15326.5|15324.5|15324.4|15322.4|55
1630051650000|2021-08-27 08:07:30|15326.7|15324.7|15326.3|15324.3|15327|15325|15326.2|15324.2|16
1630051660000|2021-08-27 08:07:40|15326.5|15324.5|15326.5|15324.5|15326.7|15324.7|15326.3|15324.3|4
1630051670000|2021-08-27 08:07:50|15326.4|15324.4|15326|15324|15326.4|15324.4|15325.5|15323.5|11
1630051680000|2021-08-27 08:08:00|15325.9|15323.9|15325.8|15323.8|15326.2|15324.2|15325.7|15323.7|8
1630051690000|2021-08-27 08:08:10|15325.9|15323.9|15326.3|15324.3|15326.3|15324.3|15325.7|15323.7|8
1630051700000|2021-08-27 08:08:20|15326.2|15324.2|15326.9|15324.9|15326.9|15324.9|15325.8|15323.8|1
1630051710000|2021-08-27 08:08:30|15327|15325|15326.5|15324.5|15327|15325|15326.5|15324.5|0
1630051720000|2021-08-27 08:08:40|15326.4|15324.4|15325.3|15323.3|15326.4|15324.4|15325.2|15323.2|19
1630051730000|2021-08-27 08:08:50|15325.2|15323.2|15325.3|15323.3|15326|15324|15325.2|15323.2|11
1630051740000|2021-08-27 08:09:00|15325.2|15323.2|15325.4|15323.4|15325.5|15323.5|15324.9|15322.9|5
1630051750000|2021-08-27 08:09:10|15325.3|15323.3|15325.3|15323.3|15325.5|15323.5|15325|15323|19
1630051760000|2021-08-27 08:09:20|15325.4|15323.4|15324.5|15322.5|15325.4|15323.4|15324.5|15322.5|12
1630051770000|2021-08-27 08:09:30|15324.4|15322.4|15324.4|15322.4|15324.7|15322.7|15324.3|15322.3|5
1630051780000|2021-08-27 08:09:40|15324.3|15322.3|15324.3|15322.3|15324.4|15322.4|15324.2|15322.2|9
1630051790000|2021-08-27 08:09:50|15324.4|15322.4|15325|15323|15325.3|15323.3|15324.2|15322.2|19
1630051800000|2021-08-27 08:10:00|15325.2|15323.2|15324.5|15322.5|15325.3|15323.3|15324.4|15322.4|18
1630051810000|2021-08-27 08:10:10|15324.7|15322.7|15324.5|15322.5|15324.8|15322.8|15324.2|15322.2|17
1630051820000|2021-08-27 08:10:20|15324.4|15322.4|15324.4|15322.4|15324.4|15322.4|15323.8|15321.8|15
1630051830000|2021-08-27 08:10:30|15324.3|15322.3|15323.7|15321.7|15324.3|15322.3|15323.7|15321.7|11
1630051840000|2021-08-27 08:10:40|15323.8|15321.8|15324|15322|15324|15322|15323.8|15321.8|6
1630051850000|2021-08-27 08:10:50|15323.9|15321.9|15323.8|15321.8|15324.2|15322.2|15323.7|15321.7|3
1630051860000|2021-08-27 08:11:00|15323.7|15321.7|15322.8|15320.8|15323.7|15321.7|15322.7|15320.7|39
1630051870000|2021-08-27 08:11:10|15322.7|15320.7|15323.5|15321.5|15323.5|15321.5|15322.4|15320.4|35
1630051880000|2021-08-27 08:11:20|15324|15322|15324|15322|15324.4|15322.4|15323.9|15321.9|28
1630051890000|2021-08-27 08:11:30|15324.2|15322.2|15323.5|15321.5|15324.3|15322.3|15323.4|15321.4|8
1630051900000|2021-08-27 08:11:40|15323.4|15321.4|15323|15321|15323.5|15321.5|15322.4|15320.4|9
1630051910000|2021-08-27 08:11:50|15323.2|15321.2|15324|15322|15324.3|15322.3|15322.9|15320.9|14
1630051920000|2021-08-27 08:12:00|15323.9|15321.9|15325|15323|15325.4|15323.4|15323.9|15321.9|32
1630051930000|2021-08-27 08:12:10|15325.2|15323.2|15326.2|15324.2|15326.2|15324.2|15325.2|15323.2|23
1630051940000|2021-08-27 08:12:20|15326.3|15324.3|15326.4|15324.4|15326.4|15324.4|15325.9|15323.9|14
1630051950000|2021-08-27 08:12:30|15326.3|15324.3|15326.8|15324.8|15326.8|15324.8|15326.3|15324.3|12
1630051960000|2021-08-27 08:12:40|15326.9|15324.9|15327.9|15325.9|15328.4|15326.4|15326.8|15324.8|24
1630051970000|2021-08-27 08:12:50|15327.8|15325.8|15328.5|15326.5|15328.9|15326.9|15327.8|15325.8|12
1630051980000|2021-08-27 08:13:00|15328.7|15326.7|15328.8|15326.8|15328.9|15326.9|15328.5|15326.5|21
1630051990000|2021-08-27 08:13:10|15328.9|15326.9|15329.7|15327.7|15329.8|15327.8|15328.4|15326.4|25
1630052000000|2021-08-27 08:13:20|15329.8|15327.8|15329.3|15327.3|15329.8|15327.8|15329.2|15327.2|23
1630052010000|2021-08-27 08:13:30|15329.5|15327.5|15327.8|15325.8|15329.7|15327.7|15327.7|15325.7|71
1630052020000|2021-08-27 08:13:40|15327.5|15325.5|15328.5|15326.5|15328.8|15326.8|15327.2|15325.2|26
1630052030000|2021-08-27 08:13:50|15328.7|15326.7|15327.7|15325.7|15328.9|15326.9|15327.7|15325.7|15
1630052040000|2021-08-27 08:14:00|15327.5|15325.5|15327.7|15325.7|15327.7|15325.7|15326.7|15324.7|37
1630052050000|2021-08-27 08:14:10|15328.3|15326.3|15327.4|15325.4|15328.3|15326.3|15327.3|15325.3|18
1630052060000|2021-08-27 08:14:20|15327.5|15325.5|15327.3|15325.3|15327.7|15325.7|15327.2|15325.2|13
1630052070000|2021-08-27 08:14:30|15327.2|15325.2|15329.7|15327.7|15330.3|15328.3|15327.2|15325.2|100
1630052080000|2021-08-27 08:14:40|15329.5|15327.5|15327.8|15325.8|15329.5|15327.5|15327.7|15325.7|38
1630052090000|2021-08-27 08:14:50|15327.9|15325.9|15328.3|15326.3|15328.4|15326.4|15327.9|15325.9|11
1630052100000|2021-08-27 08:15:00|15328.4|15326.4|15328.5|15326.5|15328.7|15326.7|15327.8|15325.8|8
1630052110000|2021-08-27 08:15:10|15328.7|15326.7|15328|15326|15328.7|15326.7|15327.5|15325.5|10
1630052120000|2021-08-27 08:15:20|15327.9|15325.9|15327.8|15325.8|15328.2|15326.2|15327.7|15325.7|8
1630052130000|2021-08-27 08:15:30|15327.7|15325.7|15327.3|15325.3|15327.9|15325.9|15327.2|15325.2|8
1630052140000|2021-08-27 08:15:40|15327.4|15325.4|15328.3|15326.3|15328.3|15326.3|15327.4|15325.4|20
1630052150000|2021-08-27 08:15:50|15328.4|15326.4|15328.5|15326.5|15328.9|15326.9|15328.4|15326.4|10
1630052160000|2021-08-27 08:16:00|15328.4|15326.4|15328.3|15326.3|15328.5|15326.5|15328.3|15326.3|3
1630052170000|2021-08-27 08:16:10|15328.2|15326.2|15328|15326|15328.2|15326.2|15327.4|15325.4|21
1630052180000|2021-08-27 08:16:20|15328.2|15326.2|15328|15326|15328.2|15326.2|15327.8|15325.8|5
1630052190000|2021-08-27 08:16:30|15328.2|15326.2|15327.8|15325.8|15328.2|15326.2|15327.5|15325.5|19
1630052200000|2021-08-27 08:16:40|15327.9|15325.9|15326.3|15324.3|15327.9|15325.9|15326.2|15324.2|67
1630052210000|2021-08-27 08:16:50|15326.2|15324.2|15326.4|15324.4|15327.3|15325.3|15326.2|15324.2|19
1630052220000|2021-08-27 08:17:00|15326.5|15324.5|15326.5|15324.5|15326.8|15324.8|15326.3|15324.3|18
1630052230000|2021-08-27 08:17:10|15326.7|15324.7|15326|15324|15326.9|15324.9|15326|15324|10
1630052240000|2021-08-27 08:17:20|15325.9|15323.9|15326|15324|15326|15324|15325.4|15323.4|27
1630052250000|2021-08-27 08:17:30|15325.9|15323.9|15326|15324|15326.2|15324.2|15325.9|15323.9|3
1630052260000|2021-08-27 08:17:40|15325.9|15323.9|15325.4|15323.4|15325.9|15323.9|15325.4|15323.4|3
1630052270000|2021-08-27 08:17:50|15325.3|15323.3|15325.2|15323.2|15325.3|15323.3|15324.8|15322.8|9
1630052280000|2021-08-27 08:18:00|15325|15323|15325.3|15323.3|15325.4|15323.4|15325|15323|4
1630052290000|2021-08-27 08:18:10|15325.4|15323.4|15325.5|15323.5|15325.9|15323.9|15325.4|15323.4|15
1630052300000|2021-08-27 08:18:20|15325.4|15323.4|15325|15323|15325.5|15323.5|15324.9|15322.9|8
1630052310000|2021-08-27 08:18:30|15324.9|15322.9|15324.9|15322.9|15325|15323|15324.9|15322.9|1
1630052320000|2021-08-27 08:18:40|15324.8|15322.8|15325.3|15323.3|15325.7|15323.7|15324.7|15322.7|38
1630052330000|2021-08-27 08:18:50|15325.2|15323.2|15326.5|15324.5|15326.7|15324.7|15324.8|15322.8|40
1630052340000|2021-08-27 08:19:00|15326.8|15324.8|15326|15324|15326.9|15324.9|15325.7|15323.7|27
1630052350000|2021-08-27 08:19:10|15326.2|15324.2|15325.3|15323.3|15326.2|15324.2|15325.3|15323.3|5
1630052360000|2021-08-27 08:19:20|15325.4|15323.4|15326|15324|15326|15324|15325.3|15323.3|5
1630052370000|2021-08-27 08:19:30|15326.2|15324.2|15326.8|15324.8|15326.9|15324.9|15325.8|15323.8|18
1630052380000|2021-08-27 08:19:40|15326.9|15324.9|15326.7|15324.7|15326.9|15324.9|15326|15324|17
1630052390000|2021-08-27 08:19:50|15326.8|15324.8|15327.5|15325.5|15327.7|15325.7|15326.5|15324.5|9
1630052400000|2021-08-27 08:20:00|15327.4|15325.4|15326.4|15324.4|15327.4|15325.4|15326.3|15324.3|62
1630052410000|2021-08-27 08:20:10|15326.3|15324.3|15325.2|15323.2|15326.4|15324.4|15325.2|15323.2|24
1630052420000|2021-08-27 08:20:20|15325|15323|15323.7|15321.7|15325|15323|15323.7|15321.7|49
1630052430000|2021-08-27 08:20:30|15323.8|15321.8|15325.3|15323.3|15325.5|15323.5|15323.5|15321.5|56
1630052440000|2021-08-27 08:20:40|15325.4|15323.4|15325.5|15323.5|15326.2|15324.2|15325.2|15323.2|12
1630052450000|2021-08-27 08:20:50|15325.7|15323.7|15325.5|15323.5|15326.4|15324.4|15325.3|15323.3|48
1630052460000|2021-08-27 08:21:00|15325.4|15323.4|15324.4|15322.4|15325.5|15323.5|15324.3|15322.3|13
1630052470000|2021-08-27 08:21:10|15324.5|15322.5|15324.4|15322.4|15324.9|15322.9|15324.4|15322.4|5
1630052480000|2021-08-27 08:21:20|15324.5|15322.5|15324.7|15322.7|15324.8|15322.8|15324|15322|12
1630052490000|2021-08-27 08:21:30|15324.8|15322.8|15325|15323|15325|15323|15324.4|15322.4|4
1630052500000|2021-08-27 08:21:40|15325.2|15323.2|15323.3|15321.3|15325.3|15323.3|15323.3|15321.3|25
1630052510000|2021-08-27 08:21:50|15323.4|15321.4|15323.5|15321.5|15323.8|15321.8|15322.8|15320.8|18
1630052520000|2021-08-27 08:22:00|15323.4|15321.4|15323.3|15321.3|15323.8|15321.8|15323|15321|16
1630052530000|2021-08-27 08:22:10|15322.8|15320.8|15323.8|15321.8|15323.8|15321.8|15322.8|15320.8|24
1630052540000|2021-08-27 08:22:20|15323.7|15321.7|15323.9|15321.9|15324.5|15322.5|15323.5|15321.5|17
1630052550000|2021-08-27 08:22:30|15324|15322|15322.3|15320.3|15324|15322|15322.3|15320.3|17
1630052560000|2021-08-27 08:22:40|15322.2|15320.2|15323.3|15321.3|15323.3|15321.3|15322.2|15320.2|10
1630052570000|2021-08-27 08:22:50|15323.2|15321.2|15324|15322|15324.7|15322.7|15322.9|15320.9|17
1630052580000|2021-08-27 08:23:00|15323.9|15321.9|15323|15321|15324.3|15322.3|15322.5|15320.5|15
1630052590000|2021-08-27 08:23:10|15323.2|15321.2|15322.3|15320.3|15323.2|15321.2|15322.3|15320.3|12
1630052600000|2021-08-27 08:23:20|15322.4|15320.4|15322.5|15320.5|15323.3|15321.3|15322.3|15320.3|6
1630052610000|2021-08-27 08:23:30|15322.4|15320.4|15322.9|15320.9|15322.9|15320.9|15322.4|15320.4|9
1630052620000|2021-08-27 08:23:40|15322.8|15320.8|15322.8|15320.8|15322.9|15320.9|15322.7|15320.7|10
1630052630000|2021-08-27 08:23:50|15322.7|15320.7|15323.5|15321.5|15323.7|15321.7|15322.7|15320.7|11
1630052640000|2021-08-27 08:24:00|15323.7|15321.7|15323.5|15321.5|15324.4|15322.4|15323.5|15321.5|17
1630052650000|2021-08-27 08:24:10|15323.4|15321.4|15323.3|15321.3|15323.5|15321.5|15323.2|15321.2|2
1630052660000|2021-08-27 08:24:20|15323.2|15321.2|15323.5|15321.5|15323.5|15321.5|15322.8|15320.8|18
1630052670000|2021-08-27 08:24:30|15323.4|15321.4|15322.8|15320.8|15323.4|15321.4|15322.8|15320.8|12
1630052680000|2021-08-27 08:24:40|15322.7|15320.7|15321.5|15319.5|15322.7|15320.7|15321.5|15319.5|25
1630052690000|2021-08-27 08:24:50|15321.2|15319.2|15323|15321|15323|15321|15321|15319|41
1630052700000|2021-08-27 08:25:00|15322.9|15320.9|15322.5|15320.5|15323.8|15321.8|15322.5|15320.5|16
1630052710000|2021-08-27 08:25:10|15322.7|15320.7|15320.8|15318.8|15322.8|15320.8|15320.8|15318.8|65
1630052720000|2021-08-27 08:25:20|15320.7|15318.7|15320.5|15318.5|15321.3|15319.3|15320.5|15318.5|18
1630052730000|2021-08-27 08:25:30|15320.8|15318.8|15321|15319|15321|15319|15320.5|15318.5|11
1630052740000|2021-08-27 08:25:40|15320.9|15318.9|15321.2|15319.2|15321.2|15319.2|15320.9|15318.9|3
1630052750000|2021-08-27 08:25:50|15321|15319|15320.9|15318.9|15321.2|15319.2|15320.9|15318.9|5
1630052760000|2021-08-27 08:26:00|15320.7|15318.7|15318.8|15316.8|15320.7|15318.7|15318.3|15316.3|105
1630052770000|2021-08-27 08:26:10|15318.9|15316.9|15319.9|15317.9|15320.4|15318.4|15318.9|15316.9|39
1630052780000|2021-08-27 08:26:20|15320|15318|15320|15318|15320.2|15318.2|15319.9|15317.9|5
1630052790000|2021-08-27 08:26:30|15320.3|15318.3|15320|15318|15320.4|15318.4|15319.7|15317.7|10
1630052800000|2021-08-27 08:26:40|15320.2|15318.2|15319.3|15317.3|15320.9|15318.9|15319.3|15317.3|36
1630052810000|2021-08-27 08:26:50|15319.2|15317.2|15319.3|15317.3|15319.5|15317.5|15319.2|15317.2|3
1630052820000|2021-08-27 08:27:00|15319.2|15317.2|15320.4|15318.4|15320.8|15318.8|15319.2|15317.2|24
1630052830000|2021-08-27 08:27:10|15320.5|15318.5|15320.8|15318.8|15320.9|15318.9|15320.3|15318.3|6
1630052840000|2021-08-27 08:27:20|15320.9|15318.9|15320.5|15318.5|15320.9|15318.9|15320.5|15318.5|7
1630052850000|2021-08-27 08:27:30|15320.8|15318.8|15320.3|15318.3|15320.8|15318.8|15320.2|15318.2|12
1630052860000|2021-08-27 08:27:40|15320.2|15318.2|15319.5|15317.5|15320.2|15318.2|15319.5|15317.5|16
1630052870000|2021-08-27 08:27:50|15319.4|15317.4|15319.3|15317.3|15319.7|15317.7|15318.3|15316.3|21
1630052880000|2021-08-27 08:28:00|15319.4|15317.4|15319.7|15317.7|15320|15318|15319|15317|6
1630052890000|2021-08-27 08:28:10|15319.8|15317.8|15320.8|15318.8|15320.8|15318.8|15319.5|15317.5|14
1630052900000|2021-08-27 08:28:20|15320.9|15318.9|15320.3|15318.3|15320.9|15318.9|15320|15318|14
1630052910000|2021-08-27 08:28:30|15320.2|15318.2|15321|15319|15321|15319|15320|15318|7
1630052920000|2021-08-27 08:28:40|15320.9|15318.9|15320.3|15318.3|15320.9|15318.9|15320.2|15318.2|5
1630052930000|2021-08-27 08:28:50|15320.2|15318.2|15320.3|15318.3|15320.4|15318.4|15319.8|15317.8|5
1630052940000|2021-08-27 08:29:00|15320.2|15318.2|15320|15318|15320.3|15318.3|15319.3|15317.3|4
1630052950000|2021-08-27 08:29:10|15320.2|15318.2|15319.2|15317.2|15320.3|15318.3|15319|15317|13
1630052960000|2021-08-27 08:29:20|15319|15317|15319|15317|15319.3|15317.3|15318.8|15316.8|19
1630052970000|2021-08-27 08:29:30|15318.9|15316.9|15319.8|15317.8|15320|15318|15318.7|15316.7|12
1630052980000|2021-08-27 08:29:40|15319.9|15317.9|15321.7|15319.7|15321.9|15319.9|15319.8|15317.8|30
1630052990000|2021-08-27 08:29:50|15321.5|15319.5|15321.3|15319.3|15321.7|15319.7|15321.2|15319.2|4
1630053000000|2021-08-27 08:30:00|15321.2|15319.2|15321.3|15319.3|15321.4|15319.4|15320|15318|17
1630053010000|2021-08-27 08:30:10|15321.4|15319.4|15320.8|15318.8|15322.2|15320.2|15320|15318|40
1630053020000|2021-08-27 08:30:20|15320.2|15318.2|15318.9|15316.9|15320.2|15318.2|15318.9|15316.9|26
1630053030000|2021-08-27 08:30:30|15318.8|15316.8|15318.7|15316.7|15318.9|15316.9|15317.8|15315.8|49
1630053040000|2021-08-27 08:30:40|15318.5|15316.5|15318.8|15316.8|15319.2|15317.2|15318.4|15316.4|8
1630053050000|2021-08-27 08:30:50|15318.7|15316.7|15318.4|15316.4|15318.8|15316.8|15317.5|15315.5|22
1630053060000|2021-08-27 08:31:00|15318.5|15316.5|15318.8|15316.8|15318.9|15316.9|15318.4|15316.4|5
1630053070000|2021-08-27 08:31:10|15318.7|15316.7|15320.3|15318.3|15320.3|15318.3|15318.5|15316.5|32
1630053080000|2021-08-27 08:31:20|15320.2|15318.2|15319.7|15317.7|15320.4|15318.4|15319.5|15317.5|0
1630053090000|2021-08-27 08:31:30|15319|15317|15319.5|15317.5|15319.5|15317.5|15318.7|15316.7|7
1630053100000|2021-08-27 08:31:40|15319.7|15317.7|15319.3|15317.3|15320|15318|15319.3|15317.3|9
1630053110000|2021-08-27 08:31:50|15319.4|15317.4|15320.3|15318.3|15320.3|15318.3|15319.3|15317.3|2
1630053120000|2021-08-27 08:32:00|15320.2|15318.2|15320.8|15318.8|15320.9|15318.9|15320.2|15318.2|11
1630053130000|2021-08-27 08:32:10|15320.7|15318.7|15321|15319|15321.4|15319.4|15320.7|15318.7|8
1630053140000|2021-08-27 08:32:20|15321.2|15319.2|15320.8|15318.8|15321.4|15319.4|15320.5|15318.5|4
1630053150000|2021-08-27 08:32:30|15320.9|15318.9|15321.3|15319.3|15321.5|15319.5|15320.9|15318.9|10
1630053160000|2021-08-27 08:32:40|15321.4|15319.4|15323|15321|15323.2|15321.2|15321.3|15319.3|32
1630053170000|2021-08-27 08:32:50|15322.9|15320.9|15322.8|15320.8|15323.2|15321.2|15322.7|15320.7|11
1630053180000|2021-08-27 08:33:00|15323.3|15321.3|15323.7|15321.7|15323.7|15321.7|15322.8|15320.8|19
1630053190000|2021-08-27 08:33:10|15323.5|15321.5|15323.5|15321.5|15323.7|15321.7|15323.4|15321.4|5
1630053200000|2021-08-27 08:33:20|15323.4|15321.4|15323.5|15321.5|15323.7|15321.7|15323.4|15321.4|10
1630053210000|2021-08-27 08:33:30|15323.3|15321.3|15323|15321|15323.3|15321.3|15322|15320|16
1630053220000|2021-08-27 08:33:40|15322.9|15320.9|15323|15321|15323|15321|15322.3|15320.3|5
1630053230000|2021-08-27 08:33:50|15322.9|15320.9|15323|15321|15323.4|15321.4|15322.8|15320.8|6
1630053240000|2021-08-27 08:34:00|15322.9|15320.9|15323|15321|15323.2|15321.2|15322.9|15320.9|4
1630053250000|2021-08-27 08:34:10|15323.2|15321.2|15323|15321|15323.2|15321.2|15323|15321|4
1630053260000|2021-08-27 08:34:20|15323.2|15321.2|15323|15321|15323.5|15321.5|15322.8|15320.8|3
1630053270000|2021-08-27 08:34:30|15323.2|15321.2|15323|15321|15323.5|15321.5|15323|15321|0
1630053280000|2021-08-27 08:34:40|15322.9|15320.9|15321.8|15319.8|15323.3|15321.3|15321.4|15319.4|58
1630053290000|2021-08-27 08:34:50|15321.7|15319.7|15321.3|15319.3|15321.8|15319.8|15321.2|15319.2|11
1630053300000|2021-08-27 08:35:00|15321.2|15319.2|15321.8|15319.8|15321.8|15319.8|15321.2|15319.2|10
1630053310000|2021-08-27 08:35:10|15321.9|15319.9|15321.8|15319.8|15322.3|15320.3|15321.2|15319.2|4
1630053320000|2021-08-27 08:35:20|15321.7|15319.7|15321.5|15319.5|15321.8|15319.8|15321.3|15319.3|7
1630053330000|2021-08-27 08:35:30|15321.7|15319.7|15322|15320|15322.5|15320.5|15321.7|15319.7|9
1630053340000|2021-08-27 08:35:40|15321.9|15319.9|15321.3|15319.3|15322.3|15320.3|15321.3|15319.3|5
1630053350000|2021-08-27 08:35:50|15321.2|15319.2|15321.5|15319.5|15321.5|15319.5|15321.2|15319.2|3
1630053360000|2021-08-27 08:36:00|15321.4|15319.4|15320.5|15318.5|15321.5|15319.5|15320.4|15318.4|4
1630053370000|2021-08-27 08:36:10|15320.7|15318.7|15321.3|15319.3|15321.5|15319.5|15320.7|15318.7|2
1630053380000|2021-08-27 08:36:20|15321.4|15319.4|15321.8|15319.8|15321.8|15319.8|15320.7|15318.7|8
1630053390000|2021-08-27 08:36:30|15321.9|15319.9|15321.3|15319.3|15322.3|15320.3|15321.3|15319.3|7
1630053400000|2021-08-27 08:36:40|15321.4|15319.4|15321.3|15319.3|15322|15320|15321.3|15319.3|4
1630053410000|2021-08-27 08:36:50|15321.4|15319.4|15322|15320|15322|15320|15321.3|15319.3|1
1630053420000|2021-08-27 08:37:00|15321.9|15319.9|15321.8|15319.8|15322|15320|15320.5|15318.5|11
1630053430000|2021-08-27 08:37:10|15321.9|15319.9|15322|15320|15322.5|15320.5|15321.5|15319.5|11
1630053440000|2021-08-27 08:37:20|15321.9|15319.9|15321.5|15319.5|15322|15320|15321.5|15319.5|2
1630053450000|2021-08-27 08:37:30|15321.7|15319.7|15321.5|15319.5|15321.8|15319.8|15321.3|15319.3|2
1630053460000|2021-08-27 08:37:40|15321.4|15319.4|15321.9|15319.9|15322|15320|15321.4|15319.4|4
1630053470000|2021-08-27 08:37:50|15321.8|15319.8|15322|15320|15322|15320|15321.8|15319.8|3
1630053480000|2021-08-27 08:38:00|15321.9|15319.9|15322.3|15320.3|15322.3|15320.3|15321.3|15319.3|23
1630053490000|2021-08-27 08:38:10|15322.2|15320.2|15322.3|15320.3|15322.3|15320.3|15322|15320|3
1630053500000|2021-08-27 08:38:20|15322.4|15320.4|15322.5|15320.5|15322.5|15320.5|15322.3|15320.3|1
1630053510000|2021-08-27 08:38:30|15322.4|15320.4|15322.5|15320.5|15322.8|15320.8|15322.4|15320.4|4
1630053520000|2021-08-27 08:38:40|15322.7|15320.7|15322.7|15320.7|15323.2|15321.2|15322.5|15320.5|15
1630053530000|2021-08-27 08:38:50|15322.8|15320.8|15323|15321|15323|15321|15322.5|15320.5|2
1630053540000|2021-08-27 08:39:00|15322.9|15320.9|15323.4|15321.4|15323.7|15321.7|15322.7|15320.7|12
1630053550000|2021-08-27 08:39:10|15323.5|15321.5|15323.8|15321.8|15324.4|15322.4|15323.3|15321.3|23
1630053560000|2021-08-27 08:39:20|15324|15322|15324.4|15322.4|15324.7|15322.7|15324|15322|23
1630053570000|2021-08-27 08:39:30|15324.3|15322.3|15324.8|15322.8|15324.9|15322.9|15324.3|15322.3|15
1630053580000|2021-08-27 08:39:40|15324.7|15322.7|15324.4|15322.4|15324.9|15322.9|15324.3|15322.3|8
1630053590000|2021-08-27 08:39:50|15324.3|15322.3|15324.4|15322.4|15324.5|15322.5|15324.3|15322.3|16
1630053600000|2021-08-27 08:40:00|15324.3|15322.3|15324.7|15322.7|15325.2|15323.2|15324.3|15322.3|14
1630053610000|2021-08-27 08:40:10|15324.5|15322.5|15324.9|15322.9|15324.9|15322.9|15324.5|15322.5|2
1630053620000|2021-08-27 08:40:20|15324.8|15322.8|15324.8|15322.8|15325|15323|15324.7|15322.7|13
1630053630000|2021-08-27 08:40:30|15324.9|15322.9|15323.3|15321.3|15324.9|15322.9|15323.3|15321.3|28
1630053640000|2021-08-27 08:40:40|15323.4|15321.4|15324.5|15322.5|15324.5|15322.5|15323.3|15321.3|13
1630053650000|2021-08-27 08:40:50|15324.3|15322.3|15324.8|15322.8|15324.8|15322.8|15324.3|15322.3|6
1630053660000|2021-08-27 08:41:00|15325.2|15323.2|15324.8|15322.8|15325.4|15323.4|15324.7|15322.7|23
1630053670000|2021-08-27 08:41:10|15324.9|15322.9|15325|15323|15325.4|15323.4|15324.9|15322.9|3
1630053680000|2021-08-27 08:41:20|15325.3|15323.3|15327|15325|15327|15325|15325.2|15323.2|53
1630053690000|2021-08-27 08:41:30|15327.2|15325.2|15326.8|15324.8|15327.4|15325.4|15326.7|15324.7|10
1630053700000|2021-08-27 08:41:40|15326.7|15324.7|15327|15325|15327.3|15325.3|15326.5|15324.5|11
1630053710000|2021-08-27 08:41:50|15327.3|15325.3|15326.5|15324.5|15327.7|15325.7|15326.5|15324.5|13
1630053720000|2021-08-27 08:42:00|15326.7|15324.7|15326.8|15324.8|15327.5|15325.5|15326.7|15324.7|8
1630053730000|2021-08-27 08:42:10|15326.9|15324.9|15327|15325|15327.3|15325.3|15326.9|15324.9|4
1630053740000|2021-08-27 08:42:20|15327.3|15325.3|15327.5|15325.5|15327.5|15325.5|15327|15325|7
1630053750000|2021-08-27 08:42:30|15327.4|15325.4|15327.4|15325.4|15327.7|15325.7|15327.3|15325.3|6
1630053760000|2021-08-27 08:42:40|15327.5|15325.5|15327.3|15325.3|15327.5|15325.5|15327.2|15325.2|7
1630053770000|2021-08-27 08:42:50|15327.2|15325.2|15326.8|15324.8|15327.3|15325.3|15326.4|15324.4|13
1630053780000|2021-08-27 08:43:00|15326.7|15324.7|15327|15325|15327|15325|15326.5|15324.5|8
1630053790000|2021-08-27 08:43:10|15326.9|15324.9|15326.9|15324.9|15327.4|15325.4|15326.8|15324.8|2
1630053800000|2021-08-27 08:43:20|15327.2|15325.2|15327.3|15325.3|15327.3|15325.3|15327.2|15325.2|5
1630053810000|2021-08-27 08:43:30|15327.2|15325.2|15327.3|15325.3|15327.4|15325.4|15327.2|15325.2|1
1630053820000|2021-08-27 08:43:40|15327.2|15325.2|15326.8|15324.8|15327.4|15325.4|15326.8|15324.8|2
1630053830000|2021-08-27 08:43:50|15326.9|15324.9|15327|15325|15327.2|15325.2|15326.9|15324.9|2
1630053840000|2021-08-27 08:44:00|15327.2|15325.2|15327.3|15325.3|15327.5|15325.5|15327.2|15325.2|7
1630053850000|2021-08-27 08:44:10|15327.4|15325.4|15327.3|15325.3|15327.4|15325.4|15327.3|15325.3|0
1630053860000|2021-08-27 08:44:20|15327.2|15325.2|15327.7|15325.7|15327.7|15325.7|15327.2|15325.2|9
1630053870000|2021-08-27 08:44:30|15327.8|15325.8|15327.8|15325.8|15327.8|15325.8|15327.7|15325.7|3
1630053880000|2021-08-27 08:44:40|15327.3|15325.3|15327|15325|15327.3|15325.3|15326.9|15324.9|13
1630053890000|2021-08-27 08:44:50|15326.9|15324.9|15326.5|15324.5|15326.9|15324.9|15326.4|15324.4|2
1630053900000|2021-08-27 08:45:00|15326.7|15324.7|15327.4|15325.4|15327.4|15325.4|15326.7|15324.7|13
1630053910000|2021-08-27 08:45:10|15327.3|15325.3|15327.3|15325.3|15327.4|15325.4|15327|15325|10
1630053920000|2021-08-27 08:45:20|15327.4|15325.4|15327|15325|15327.5|15325.5|15326.9|15324.9|7
1630053930000|2021-08-27 08:45:30|15327.2|15325.2|15327.5|15325.5|15327.7|15325.7|15327.2|15325.2|10
1630053940000|2021-08-27 08:45:40|15327.7|15325.7|15326.8|15324.8|15327.7|15325.7|15326.8|15324.8|32
1630053950000|2021-08-27 08:45:50|15326.7|15324.7|15326.3|15324.3|15326.7|15324.7|15326.3|15324.3|1
1630053960000|2021-08-27 08:46:00|15326.4|15324.4|15327.3|15325.3|15327.4|15325.4|15326.4|15324.4|4
1630053970000|2021-08-27 08:46:10|15327.4|15325.4|15327.8|15325.8|15327.8|15325.8|15327.4|15325.4|0
1630053980000|2021-08-27 08:46:20|15327.7|15325.7|15327|15325|15327.8|15325.8|15327|15325|6
1630053990000|2021-08-27 08:46:30|15326.9|15324.9|15326.8|15324.8|15326.9|15324.9|15326|15324|1
1630054000000|2021-08-27 08:46:40|15326.7|15324.7|15326.5|15324.5|15326.7|15324.7|15326.2|15324.2|5
1630054010000|2021-08-27 08:46:50|15326.4|15324.4|15326|15324|15326.7|15324.7|15326|15324|5
1630054020000|2021-08-27 08:47:00|15325.9|15323.9|15326.4|15324.4|15327|15325|15325.9|15323.9|8
1630054030000|2021-08-27 08:47:10|15326.5|15324.5|15326|15324|15326.5|15324.5|15325.8|15323.8|0
1630054040000|2021-08-27 08:47:20|15325.9|15323.9|15326.3|15324.3|15326.3|15324.3|15325.7|15323.7|8
1630054050000|2021-08-27 08:47:30|15326.4|15324.4|15326.5|15324.5|15326.7|15324.7|15326.3|15324.3|3
1630054060000|2021-08-27 08:47:40|15326.4|15324.4|15326.3|15324.3|15326.4|15324.4|15326.2|15324.2|1
1630054070000|2021-08-27 08:47:50|15326.2|15324.2|15326.8|15324.8|15326.8|15324.8|15326.2|15324.2|4
1630054080000|2021-08-27 08:48:00|15326.9|15324.9|15327.7|15325.7|15327.8|15325.8|15326.9|15324.9|8
1630054090000|2021-08-27 08:48:10|15327.5|15325.5|15327.8|15325.8|15327.8|15325.8|15327.3|15325.3|4
1630054100000|2021-08-27 08:48:20|15327.7|15325.7|15327.3|15325.3|15327.7|15325.7|15327.3|15325.3|1
1630054110000|2021-08-27 08:48:30|15327.2|15325.2|15327.3|15325.3|15327.3|15325.3|15326.9|15324.9|1
1630054120000|2021-08-27 08:48:40|15327.2|15325.2|15326.8|15324.8|15327.2|15325.2|15326.8|15324.8|1
1630054130000|2021-08-27 08:48:50|15326.9|15324.9|15326.2|15324.2|15327|15325|15326|15324|8
1630054140000|2021-08-27 08:49:00|15326|15324|15326.5|15324.5|15326.7|15324.7|15326|15324|3
1630054150000|2021-08-27 08:49:10|15326.7|15324.7|15325.8|15323.8|15326.7|15324.7|15325.8|15323.8|5
1630054160000|2021-08-27 08:49:20|15325.9|15323.9|15326|15324|15326.2|15324.2|15325.8|15323.8|1
1630054170000|2021-08-27 08:49:30|15326.2|15324.2|15326|15324|15326.2|15324.2|15325.9|15323.9|4
1630054180000|2021-08-27 08:49:40|15326.8|15324.8|15326.5|15324.5|15326.8|15324.8|15326.3|15324.3|7
1630054190000|2021-08-27 08:49:50|15326.4|15324.4|15327|15325|15327|15325|15326.4|15324.4|3
1630054200000|2021-08-27 08:50:00|15326.9|15324.9|15326|15324|15327|15325|15326|15324|9
1630054210000|2021-08-27 08:50:10|15326.2|15324.2|15327|15325|15327.3|15325.3|15326|15324|7
1630054220000|2021-08-27 08:50:20|15326.9|15324.9|15327|15325|15327.3|15325.3|15326.9|15324.9|0
1630054230000|2021-08-27 08:50:30|15326.9|15324.9|15326.9|15324.9|15327|15325|15326.9|15324.9|1
1630054240000|2021-08-27 08:50:40|15326.8|15324.8|15326.5|15324.5|15326.8|15324.8|15326.4|15324.4|7
1630054250000|2021-08-27 08:50:50|15326.4|15324.4|15326|15324|15326.4|15324.4|15326|15324|2
1630054260000|2021-08-27 08:51:00|15326.2|15324.2|15326.3|15324.3|15326.5|15324.5|15326.2|15324.2|1
1630054270000|2021-08-27 08:51:10|15326.4|15324.4|15327|15325|15327|15325|15326|15324|3
1630054280000|2021-08-27 08:51:20|15326.9|15324.9|15327|15325|15327|15325|15326.9|15324.9|1
1630054290000|2021-08-27 08:51:30|15327.2|15325.2|15326.5|15324.5|15327.2|15325.2|15326.5|15324.5|7
1630054300000|2021-08-27 08:51:40|15326.7|15324.7|15327|15325|15327|15325|15326.5|15324.5|1
1630054310000|2021-08-27 08:51:50|15326.9|15324.9|15326.8|15324.8|15326.9|15324.9|15326.8|15324.8|0
1630054320000|2021-08-27 08:52:00|15326.7|15324.7|15326.5|15324.5|15326.7|15324.7|15326.2|15324.2|3
1630054330000|2021-08-27 08:52:10|15326.4|15324.4|15325.8|15323.8|15326.4|15324.4|15325.8|15323.8|2
1630054340000|2021-08-27 08:52:20|15325.9|15323.9|15325.5|15323.5|15325.9|15323.9|15325.4|15323.4|9
1630054350000|2021-08-27 08:52:30|15325.3|15323.3|15325.8|15323.8|15326|15324|15325.3|15323.3|4
1630054360000|2021-08-27 08:52:40|15325.5|15323.5|15326|15324|15326|15324|15325.4|15323.4|13
1630054370000|2021-08-27 08:52:50|15326.2|15324.2|15327.3|15325.3|15327.5|15325.5|15326.2|15324.2|19
1630054380000|2021-08-27 08:53:00|15327.4|15325.4|15326.8|15324.8|15327.5|15325.5|15326.8|15324.8|1
1630054390000|2021-08-27 08:53:10|15326.7|15324.7|15326.5|15324.5|15326.7|15324.7|15326.5|15324.5|0
1630054400000|2021-08-27 08:53:20|15326.4|15324.4|15326.4|15324.4|15326.8|15324.8|15326.3|15324.3|5
1630054410000|2021-08-27 08:53:30|15326.3|15324.3|15327|15325|15327|15325|15326.3|15324.3|1
1630054420000|2021-08-27 08:53:40|15326.9|15324.9|15326.3|15324.3|15326.9|15324.9|15325.7|15323.7|7
1630054430000|2021-08-27 08:53:50|15326.2|15324.2|15326.3|15324.3|15326.4|15324.4|15325.7|15323.7|3
1630054440000|2021-08-27 08:54:00|15326.2|15324.2|15326.5|15324.5|15326.7|15324.7|15325.9|15323.9|3
1630054450000|2021-08-27 08:54:10|15326.8|15324.8|15327|15325|15327.7|15325.7|15326.8|15324.8|12
1630054460000|2021-08-27 08:54:20|15327.2|15325.2|15328|15326|15328.4|15326.4|15327.2|15325.2|27
1630054470000|2021-08-27 08:54:30|15327.9|15325.9|15327.5|15325.5|15327.9|15325.9|15327.5|15325.5|2
1630054480000|2021-08-27 08:54:40|15327.7|15325.7|15327.5|15325.5|15327.8|15325.8|15327.5|15325.5|0
1630054490000|2021-08-27 08:54:50|15327.7|15325.7|15327.3|15325.3|15327.7|15325.7|15327.2|15325.2|1
1630054500000|2021-08-27 08:55:00|15327.2|15325.2|15328|15326|15328.4|15326.4|15327|15325|10
1630054510000|2021-08-27 08:55:10|15327.9|15325.9|15328|15326|15328|15326|15327.7|15325.7|2
1630054520000|2021-08-27 08:55:20|15327.9|15325.9|15328.3|15326.3|15328.3|15326.3|15327.8|15325.8|3
1630054530000|2021-08-27 08:55:30|15328.2|15326.2|15327.5|15325.5|15328.2|15326.2|15327.4|15325.4|2
1630054540000|2021-08-27 08:55:40|15327.7|15325.7|15327.5|15325.5|15327.7|15325.7|15327.5|15325.5|0
1630054550000|2021-08-27 08:55:50|15327.7|15325.7|15328.2|15326.2|15328.3|15326.3|15327.5|15325.5|1
1630054560000|2021-08-27 08:56:00|15328.3|15326.3|15329.8|15327.8|15329.8|15327.8|15328.2|15326.2|31
1630054570000|2021-08-27 08:56:10|15329.7|15327.7|15329.8|15327.8|15329.8|15327.8|15329|15327|22
1630054580000|2021-08-27 08:56:20|15329.7|15327.7|15330.5|15328.5|15331|15329|15329.5|15327.5|50
1630054590000|2021-08-27 08:56:30|15330.4|15328.4|15331.3|15329.3|15331.3|15329.3|15330.3|15328.3|23
1630054600000|2021-08-27 08:56:40|15331.4|15329.4|15331|15329|15331.4|15329.4|15330.8|15328.8|18
1630054610000|2021-08-27 08:56:50|15330.9|15328.9|15330.8|15328.8|15331|15329|15330.7|15328.7|1
1630054620000|2021-08-27 08:57:00|15330.9|15328.9|15330.8|15328.8|15331.4|15329.4|15330.7|15328.7|17
1630054630000|2021-08-27 08:57:10|15331|15329|15331|15329|15331|15329|15330.8|15328.8|1
1630054640000|2021-08-27 08:57:20|15330.9|15328.9|15330.7|15328.7|15331.3|15329.3|15330.7|15328.7|8
1630054650000|2021-08-27 08:57:30|15330.5|15328.5|15330.3|15328.3|15330.7|15328.7|15330.3|15328.3|10
1630054660000|2021-08-27 08:57:40|15330.4|15328.4|15329.5|15327.5|15330.4|15328.4|15328.8|15326.8|18
1630054670000|2021-08-27 08:57:50|15329.8|15327.8|15329.3|15327.3|15329.8|15327.8|15329.2|15327.2|5
1630054680000|2021-08-27 08:58:00|15329.2|15327.2|15328.8|15326.8|15329.2|15327.2|15328.5|15326.5|7
1630054690000|2021-08-27 08:58:10|15328.7|15326.7|15328.3|15326.3|15328.7|15326.7|15328.2|15326.2|6
1630054700000|2021-08-27 08:58:20|15328.4|15326.4|15328.8|15326.8|15328.9|15326.9|15328.3|15326.3|4
1630054710000|2021-08-27 08:58:30|15328.7|15326.7|15328.5|15326.5|15328.7|15326.7|15328.3|15326.3|4
1630054720000|2021-08-27 08:58:40|15328.4|15326.4|15328.8|15326.8|15328.8|15326.8|15328.4|15326.4|2
1630054730000|2021-08-27 08:58:50|15328.7|15326.7|15328.5|15326.5|15328.8|15326.8|15328.5|15326.5|8
1630054740000|2021-08-27 08:59:00|15328.7|15326.7|15328.8|15326.8|15328.9|15326.9|15328.4|15326.4|4
1630054750000|2021-08-27 08:59:10|15328.4|15326.4|15328.5|15326.5|15328.5|15326.5|15328.3|15326.3|4
1630054760000|2021-08-27 08:59:20|15328.3|15326.3|15328.3|15326.3|15328.5|15326.5|15328.3|15326.3|3
1630054770000|2021-08-27 08:59:30|15328.4|15326.4|15328.8|15326.8|15328.8|15326.8|15328.3|15326.3|0
1630054780000|2021-08-27 08:59:40|15328.7|15326.7|15328.8|15326.8|15328.9|15326.9|15328.7|15326.7|3
1630054790000|2021-08-27 08:59:50|15328.9|15326.9|15329|15327|15329|15327|15328.8|15326.8|10
1630054800000|2021-08-27 09:00:00|15329.2|15327.2|15329.8|15327.8|15329.9|15327.9|15328.9|15326.9|17
1630054810000|2021-08-27 09:00:10|15329.7|15327.7|15328.5|15326.5|15329.8|15327.8|15328.3|15326.3|8
1630054820000|2021-08-27 09:00:20|15328.3|15326.3|15328|15326|15328.5|15326.5|15327.9|15325.9|4
1630054830000|2021-08-27 09:00:30|15327.9|15325.9|15327.7|15325.7|15327.9|15325.9|15327.7|15325.7|4
1630054840000|2021-08-27 09:00:40|15327.5|15325.5|15327.3|15325.3|15327.5|15325.5|15327.2|15325.2|7
1630054850000|2021-08-27 09:00:50|15327.4|15325.4|15327.5|15325.5|15327.7|15325.7|15327.3|15325.3|2
1630054860000|2021-08-27 09:01:00|15327.7|15325.7|15327.8|15325.8|15327.8|15325.8|15327.7|15325.7|4
1630054870000|2021-08-27 09:01:10|15327.9|15325.9|15328.5|15326.5|15328.5|15326.5|15327.9|15325.9|9
1630054880000|2021-08-27 09:01:20|15328.4|15326.4|15327.8|15325.8|15328.4|15326.4|15327.8|15325.8|2
1630054890000|2021-08-27 09:01:30|15327.9|15325.9|15328|15326|15328|15326|15327.8|15325.8|0
1630054900000|2021-08-27 09:01:40|15327.9|15325.9|15328|15326|15328.3|15326.3|15327.9|15325.9|3
1630054910000|2021-08-27 09:01:50|15327.9|15325.9|15327.8|15325.8|15327.9|15325.9|15327.8|15325.8|2
1630054920000|2021-08-27 09:02:00|15327.9|15325.9|15328.3|15326.3|15328.5|15326.5|15327.9|15325.9|9
1630054930000|2021-08-27 09:02:10|15328.4|15326.4|15328.3|15326.3|15329.3|15327.3|15328.2|15326.2|18
1630054940000|2021-08-27 09:02:20|15328.2|15326.2|15327.3|15325.3|15328.2|15326.2|15327.3|15325.3|4
1630054950000|2021-08-27 09:02:30|15327.2|15325.2|15326.9|15324.9|15327.3|15325.3|15326.8|15324.8|5
1630054960000|2021-08-27 09:02:40|15326.5|15324.5|15326.8|15324.8|15327|15325|15326.5|15324.5|11
1630054970000|2021-08-27 09:02:50|15326.3|15324.3|15329.5|15327.5|15329.5|15327.5|15326.3|15324.3|132
1630054980000|2021-08-27 09:03:00|15329.4|15327.4|15328.7|15326.7|15329.7|15327.7|15328.7|15326.7|18
1630054990000|2021-08-27 09:03:10|15328.5|15326.5|15327.4|15325.4|15328.5|15326.5|15327.4|15325.4|14
1630055000000|2021-08-27 09:03:20|15327.5|15325.5|15327|15325|15327.7|15325.7|15326.9|15324.9|15
1630055010000|2021-08-27 09:03:30|15326.9|15324.9|15325.5|15323.5|15327.2|15325.2|15324.9|15322.9|28
1630055020000|2021-08-27 09:03:40|15325.4|15323.4|15325.5|15323.5|15325.7|15323.7|15325|15323|16
1630055030000|2021-08-27 09:03:50|15325.4|15323.4|15326.3|15324.3|15326.4|15324.4|15324.9|15322.9|11
1630055040000|2021-08-27 09:04:00|15326.4|15324.4|15327.5|15325.5|15327.7|15325.7|15326.3|15324.3|17
1630055050000|2021-08-27 09:04:10|15327.7|15325.7|15327.7|15325.7|15327.8|15325.8|15327.3|15325.3|8
1630055060000|2021-08-27 09:04:20|15327.5|15325.5|15327.5|15325.5|15327.5|15325.5|15327.2|15325.2|2
1630055070000|2021-08-27 09:04:30|15327.4|15325.4|15327.8|15325.8|15327.8|15325.8|15327|15325|17
1630055080000|2021-08-27 09:04:40|15327.7|15325.7|15327|15325|15327.7|15325.7|15326.8|15324.8|1
1630055090000|2021-08-27 09:04:50|15326.8|15324.8|15326.8|15324.8|15327.4|15325.4|15326.8|15324.8|12
1630055100000|2021-08-27 09:05:00|15326.9|15324.9|15329.5|15327.5|15329.5|15327.5|15326.8|15324.8|58
1630055110000|2021-08-27 09:05:10|15329.4|15327.4|15329.7|15327.7|15329.7|15327.7|15328.4|15326.4|10
1630055120000|2021-08-27 09:05:20|15329.8|15327.8|15332|15330|15332.4|15330.4|15329.5|15327.5|63
1630055130000|2021-08-27 09:05:30|15331.8|15329.8|15332.8|15330.8|15332.9|15330.9|15331.7|15329.7|50
1630055140000|2021-08-27 09:05:40|15332.5|15330.5|15332.2|15330.2|15332.8|15330.8|15332|15330|38
1630055150000|2021-08-27 09:05:50|15332|15330|15332.4|15330.4|15332.4|15330.4|15332|15330|6
1630055160000|2021-08-27 09:06:00|15332.3|15330.3|15332.8|15330.8|15332.8|15330.8|15332.3|15330.3|6
1630055170000|2021-08-27 09:06:10|15332.9|15330.9|15332.8|15330.8|15333.2|15331.2|15332.8|15330.8|17
1630055180000|2021-08-27 09:06:20|15332.9|15330.9|15332.5|15330.5|15333|15331|15332.5|15330.5|7
1630055190000|2021-08-27 09:06:30|15332.4|15330.4|15333.2|15331.2|15333.2|15331.2|15332.4|15330.4|5
1630055200000|2021-08-27 09:06:40|15333|15331|15332.5|15330.5|15333.2|15331.2|15332.5|15330.5|6
1630055210000|2021-08-27 09:06:50|15332.4|15330.4|15332|15330|15332.4|15330.4|15331.8|15329.8|12
1630055220000|2021-08-27 09:07:00|15332.2|15330.2|15332.5|15330.5|15332.7|15330.7|15331.8|15329.8|11
1630055230000|2021-08-27 09:07:10|15332.4|15330.4|15332.5|15330.5|15332.7|15330.7|15332.3|15330.3|2
1630055240000|2021-08-27 09:07:20|15332.4|15330.4|15332.5|15330.5|15332.5|15330.5|15332.2|15330.2|6
1630055250000|2021-08-27 09:07:30|15332.7|15330.7|15331.2|15329.2|15333.2|15331.2|15330.9|15328.9|86
1630055260000|2021-08-27 09:07:40|15331.3|15329.3|15330.5|15328.5|15331.4|15329.4|15330.4|15328.4|20
1630055270000|2021-08-27 09:07:50|15330.4|15328.4|15329.7|15327.7|15330.7|15328.7|15329.7|15327.7|7
1630055280000|2021-08-27 09:08:00|15329.8|15327.8|15328.5|15326.5|15329.8|15327.8|15328.4|15326.4|10
1630055290000|2021-08-27 09:08:10|15328.7|15326.7|15328.5|15326.5|15328.9|15326.9|15328.5|15326.5|5
1630055300000|2021-08-27 09:08:20|15328.7|15326.7|15329.3|15327.3|15329.3|15327.3|15328.5|15326.5|12
1630055310000|2021-08-27 09:08:30|15329.4|15327.4|15329.5|15327.5|15329.8|15327.8|15329.4|15327.4|6
1630055320000|2021-08-27 09:08:40|15328.9|15326.9|15328.9|15326.9|15328.9|15326.9|15328.8|15326.8|1
1630055330000|2021-08-27 09:08:50|15329|15327|15329|15327|15329.3|15327.3|15328.9|15326.9|4
1630055340000|2021-08-27 09:09:00|15328.9|15326.9|15329|15327|15329.2|15327.2|15328.9|15326.9|4
1630055350000|2021-08-27 09:09:10|15329.2|15327.2|15329.5|15327.5|15329.8|15327.8|15329|15327|1
1630055360000|2021-08-27 09:09:20|15329.4|15327.4|15329.2|15327.2|15329.5|15327.5|15329.2|15327.2|0
1630055370000|2021-08-27 09:09:30|15328.9|15326.9|15328.5|15326.5|15329|15327|15328.5|15326.5|7
1630055380000|2021-08-27 09:09:40|15328.7|15326.7|15328.5|15326.5|15328.7|15326.7|15328.3|15326.3|0
1630055390000|2021-08-27 09:09:50|15328.4|15326.4|15328.7|15326.7|15328.7|15326.7|15328.2|15326.2|3
1630055400000|2021-08-27 09:10:00|15328.5|15326.5|15327.5|15325.5|15328.5|15326.5|15327|15325|12
1630055410000|2021-08-27 09:10:10|15327.4|15325.4|15327.2|15325.2|15327.5|15325.5|15327.2|15325.2|4
1630055420000|2021-08-27 09:10:20|15327.3|15325.3|15326.8|15324.8|15327.5|15325.5|15326.8|15324.8|4
1630055430000|2021-08-27 09:10:30|15326.9|15324.9|15326.9|15324.9|15327.3|15325.3|15326.7|15324.7|3
1630055440000|2021-08-27 09:10:40|15327|15325|15326.8|15324.8|15327|15325|15326.5|15324.5|2
1630055450000|2021-08-27 09:10:50|15326.7|15324.7|15325.8|15323.8|15326.8|15324.8|15325.8|15323.8|23
1630055460000|2021-08-27 09:11:00|15325.3|15323.3|15325.4|15323.4|15325.4|15323.4|15324.8|15322.8|19
1630055470000|2021-08-27 09:11:10|15325.3|15323.3|15325.3|15323.3|15325.7|15323.7|15325.3|15323.3|3
1630055480000|2021-08-27 09:11:20|15325|15323|15325.2|15323.2|15325.5|15323.5|15325|15323|17
1630055490000|2021-08-27 09:11:30|15325.3|15323.3|15325.4|15323.4|15325.4|15323.4|15324.9|15322.9|9
1630055500000|2021-08-27 09:11:40|15325.3|15323.3|15324.9|15322.9|15325.3|15323.3|15324.8|15322.8|6
1630055510000|2021-08-27 09:11:50|15325|15323|15325|15323|15325.4|15323.4|15325|15323|12
1630055520000|2021-08-27 09:12:00|15324.9|15322.9|15324.5|15322.5|15324.9|15322.9|15324.5|15322.5|14
1630055530000|2021-08-27 09:12:10|15324.4|15322.4|15325|15323|15325|15323|15323.9|15321.9|15
1630055540000|2021-08-27 09:12:20|15325.2|15323.2|15326.3|15324.3|15326.3|15324.3|15325|15323|5
1630055550000|2021-08-27 09:12:30|15326.4|15324.4|15325.8|15323.8|15326.4|15324.4|15325.8|15323.8|6
1630055560000|2021-08-27 09:12:40|15325.7|15323.7|15325.4|15323.4|15325.8|15323.8|15325.3|15323.3|3
1630055570000|2021-08-27 09:12:50|15326|15324|15326.3|15324.3|15326.3|15324.3|15325.8|15323.8|3
1630055580000|2021-08-27 09:13:00|15326.2|15324.2|15325.3|15323.3|15326.2|15324.2|15325|15323|4
1630055590000|2021-08-27 09:13:10|15325.2|15323.2|15325.5|15323.5|15325.5|15323.5|15324.8|15322.8|4
1630055600000|2021-08-27 09:13:20|15325.7|15323.7|15325.8|15323.8|15325.8|15323.8|15325.5|15323.5|2
1630055610000|2021-08-27 09:13:30|15325.7|15323.7|15325.3|15323.3|15325.8|15323.8|15325.3|15323.3|1
1630055620000|2021-08-27 09:13:40|15325.2|15323.2|15325.5|15323.5|15325.7|15323.7|15325|15323|1
1630055630000|2021-08-27 09:13:50|15325.4|15323.4|15325.3|15323.3|15325.4|15323.4|15324.9|15322.9|2
1630055640000|2021-08-27 09:14:00|15324.8|15322.8|15324.8|15322.8|15324.9|15322.9|15324.2|15322.2|25
1630055650000|2021-08-27 09:14:10|15324.7|15322.7|15324.3|15322.3|15324.7|15322.7|15324.3|15322.3|2
1630055660000|2021-08-27 09:14:20|15324.4|15322.4|15324.5|15322.5|15324.5|15322.5|15324.2|15322.2|2
1630055670000|2021-08-27 09:14:30|15324.4|15322.4|15324.3|15322.3|15324.5|15322.5|15324.2|15322.2|2
1630055680000|2021-08-27 09:14:40|15324.2|15322.2|15323.8|15321.8|15324.5|15322.5|15323.8|15321.8|10
1630055690000|2021-08-27 09:14:50|15323.9|15321.9|15323.8|15321.8|15324.2|15322.2|15323.8|15321.8|3
1630055700000|2021-08-27 09:15:00|15323.7|15321.7|15323.5|15321.5|15324|15322|15323.4|15321.4|15
1630055710000|2021-08-27 09:15:10|15323.4|15321.4|15324.3|15322.3|15324.4|15322.4|15323.4|15321.4|13
1630055720000|2021-08-27 09:15:20|15324.2|15322.2|15325.9|15323.9|15326.4|15324.4|15324|15322|80
1630055730000|2021-08-27 09:15:30|15326|15324|15326.2|15324.2|15326.2|15324.2|15325.8|15323.8|8
1630055740000|2021-08-27 09:15:40|15326|15324|15326.5|15324.5|15326.9|15324.9|15326|15324|4
1630055750000|2021-08-27 09:15:50|15326.4|15324.4|15326.4|15324.4|15326.4|15324.4|15326.3|15324.3|1
1630055760000|2021-08-27 09:16:00|15326.3|15324.3|15327.3|15325.3|15327.5|15325.5|15326.2|15324.2|3
1630055770000|2021-08-27 09:16:10|15327.5|15325.5|15328|15326|15328.4|15326.4|15327.5|15325.5|8
1630055780000|2021-08-27 09:16:20|15327.9|15325.9|15328|15326|15328|15326|15327.5|15325.5|0
1630055790000|2021-08-27 09:16:30|15327.9|15325.9|15327.5|15325.5|15327.9|15325.9|15327.5|15325.5|4
1630055800000|2021-08-27 09:16:40|15327.7|15325.7|15328|15326|15328|15326|15327.5|15325.5|1
1630055810000|2021-08-27 09:16:50|15328.2|15326.2|15327.8|15325.8|15328.3|15326.3|15327.8|15325.8|0
1630055820000|2021-08-27 09:17:00|15327.7|15325.7|15327.8|15325.8|15327.9|15325.9|15327.5|15325.5|2
1630055830000|2021-08-27 09:17:10|15327.7|15325.7|15330|15328|15330.2|15328.2|15327.5|15325.5|44
1630055840000|2021-08-27 09:17:20|15329.9|15327.9|15331.3|15329.3|15331.5|15329.5|15329.9|15327.9|44
1630055850000|2021-08-27 09:17:30|15331.2|15329.2|15330.5|15328.5|15331.3|15329.3|15330.5|15328.5|2
1630055860000|2021-08-27 09:17:40|15330.7|15328.7|15331.3|15329.3|15331.8|15329.8|15330.3|15328.3|28
1630055870000|2021-08-27 09:17:50|15331.2|15329.2|15331|15329|15331.4|15329.4|15331|15329|4
1630055880000|2021-08-27 09:18:00|15331.2|15329.2|15331.2|15329.2|15331.4|15329.4|15331|15329|6
1630055890000|2021-08-27 09:18:10|15331.3|15329.3|15331.3|15329.3|15331.8|15329.8|15331.2|15329.2|1
1630055900000|2021-08-27 09:18:20|15331.2|15329.2|15331.3|15329.3|15331.3|15329.3|15330.3|15328.3|13
1630055910000|2021-08-27 09:18:30|15331.2|15329.2|15331.2|15329.2|15331.3|15329.3|15331|15329|2
1630055920000|2021-08-27 09:18:40|15331|15329|15330.5|15328.5|15331|15329|15329.9|15327.9|15
1630055930000|2021-08-27 09:18:50|15330.7|15328.7|15330.3|15328.3|15330.7|15328.7|15330.2|15328.2|2
1630055940000|2021-08-27 09:19:00|15330.2|15328.2|15330.9|15328.9|15330.9|15328.9|15329.5|15327.5|27
1630055950000|2021-08-27 09:19:10|15331|15329|15330.7|15328.7|15331.2|15329.2|15330.5|15328.5|5
1630055960000|2021-08-27 09:19:20|15330.8|15328.8|15331.3|15329.3|15331.3|15329.3|15330.5|15328.5|2
1630055970000|2021-08-27 09:19:30|15331.2|15329.2|15331.2|15329.2|15331.3|15329.3|15331|15329|0
1630055980000|2021-08-27 09:19:40|15331.3|15329.3|15330.8|15328.8|15331.3|15329.3|15330.8|15328.8|10
1630055990000|2021-08-27 09:19:50|15330.9|15328.9|15330.5|15328.5|15331|15329|15330.4|15328.4|4
1630056000000|2021-08-27 09:20:00|15330.4|15328.4|15330.3|15328.3|15330.4|15328.4|15329.2|15327.2|12
1630056010000|2021-08-27 09:20:10|15330.4|15328.4|15331|15329|15331.2|15329.2|15330.4|15328.4|8
1630056020000|2021-08-27 09:20:20|15331.2|15329.2|15330.5|15328.5|15331.2|15329.2|15330.5|15328.5|5
1630056030000|2021-08-27 09:20:30|15330.7|15328.7|15331.2|15329.2|15331.3|15329.3|15330.3|15328.3|16
1630056040000|2021-08-27 09:20:40|15331|15329|15332|15330|15332|15330|15331|15329|13
1630056050000|2021-08-27 09:20:50|15332.2|15330.2|15331.8|15329.8|15332.2|15330.2|15331.4|15329.4|9
1630056060000|2021-08-27 09:21:00|15331.5|15329.5|15332|15330|15332.2|15330.2|15331.4|15329.4|12
1630056070000|2021-08-27 09:21:10|15331.8|15329.8|15331.9|15329.9|15332|15330|15331.7|15329.7|3
1630056080000|2021-08-27 09:21:20|15331.8|15329.8|15332|15330|15332|15330|15331.3|15329.3|8
1630056090000|2021-08-27 09:21:30|15331.9|15329.9|15331.7|15329.7|15331.9|15329.9|15331.5|15329.5|4
1630056100000|2021-08-27 09:21:40|15331.5|15329.5|15331.4|15329.4|15331.5|15329.5|15331.3|15329.3|3
1630056110000|2021-08-27 09:21:50|15331.5|15329.5|15331.5|15329.5|15331.5|15329.5|15331.4|15329.4|1
1630056120000|2021-08-27 09:22:00|15331.7|15329.7|15331.3|15329.3|15332|15330|15331.3|15329.3|11
1630056130000|2021-08-27 09:22:10|15331.4|15329.4|15332|15330|15332|15330|15331.4|15329.4|0
1630056140000|2021-08-27 09:22:20|15331.9|15329.9|15333.3|15331.3|15333.3|15331.3|15331.8|15329.8|27
1630056150000|2021-08-27 09:22:30|15333.2|15331.2|15334|15332|15334.4|15332.4|15333|15331|40
1630056160000|2021-08-27 09:22:40|15334.2|15332.2|15334.3|15332.3|15334.4|15332.4|15333.5|15331.5|49
1630056170000|2021-08-27 09:22:50|15334.4|15332.4|15333.5|15331.5|15334.9|15332.9|15333.3|15331.3|34
1630056180000|2021-08-27 09:23:00|15333.4|15331.4|15333.8|15331.8|15334|15332|15333.3|15331.3|12
1630056190000|2021-08-27 09:23:10|15333.9|15331.9|15333.8|15331.8|15334|15332|15333.8|15331.8|4
1630056200000|2021-08-27 09:23:20|15333.7|15331.7|15333.8|15331.8|15333.8|15331.8|15333.5|15331.5|1
1630056210000|2021-08-27 09:23:30|15333.7|15331.7|15332.8|15330.8|15333.7|15331.7|15332.2|15330.2|5
1630056220000|2021-08-27 09:23:40|15332.7|15330.7|15333.8|15331.8|15334.3|15332.3|15332.7|15330.7|18
1630056230000|2021-08-27 09:23:50|15334|15332|15334.3|15332.3|15334.4|15332.4|15333.8|15331.8|5
1630056240000|2021-08-27 09:24:00|15334.2|15332.2|15334.5|15332.5|15334.8|15332.8|15334|15332|7
1630056250000|2021-08-27 09:24:10|15334.3|15332.3|15333.8|15331.8|15334.3|15332.3|15333.8|15331.8|2
1630056260000|2021-08-27 09:24:20|15333.9|15331.9|15333.9|15331.9|15334|15332|15333.7|15331.7|2
1630056270000|2021-08-27 09:24:30|15334|15332|15333.5|15331.5|15334|15332|15333.3|15331.3|8
1630056280000|2021-08-27 09:24:40|15333.7|15331.7|15333.7|15331.7|15333.8|15331.8|15333.5|15331.5|0
1630056290000|2021-08-27 09:24:50|15333.5|15331.5|15333.5|15331.5|15333.8|15331.8|15333.4|15331.4|3
1630056300000|2021-08-27 09:25:00|15333.7|15331.7|15333.3|15331.3|15333.7|15331.7|15333.3|15331.3|1
1630056310000|2021-08-27 09:25:10|15333.4|15331.4|15334|15332|15334|15332|15333.2|15331.2|17
1630056320000|2021-08-27 09:25:20|15334.2|15332.2|15334.7|15332.7|15334.8|15332.8|15334.2|15332.2|16
1630056330000|2021-08-27 09:25:30|15334.5|15332.5|15333.5|15331.5|15334.5|15332.5|15333.5|15331.5|16
1630056340000|2021-08-27 09:25:40|15333.4|15331.4|15332.3|15330.3|15333.4|15331.4|15331.8|15329.8|29
1630056350000|2021-08-27 09:25:50|15332.4|15330.4|15332.2|15330.2|15332.4|15330.4|15331.9|15329.9|11
1630056360000|2021-08-27 09:26:00|15331.7|15329.7|15331.5|15329.5|15331.7|15329.7|15330.9|15328.9|30
1630056370000|2021-08-27 09:26:10|15331.7|15329.7|15331.3|15329.3|15332|15330|15331.3|15329.3|13
1630056380000|2021-08-27 09:26:20|15331|15329|15330.5|15328.5|15331|15329|15330.3|15328.3|15
1630056390000|2021-08-27 09:26:30|15330.7|15328.7|15330.5|15328.5|15330.8|15328.8|15330.5|15328.5|2
1630056400000|2021-08-27 09:26:40|15330.4|15328.4|15330.3|15328.3|15330.5|15328.5|15330|15328|8
1630056410000|2021-08-27 09:26:50|15330.4|15328.4|15330.8|15328.8|15330.9|15328.9|15330.3|15328.3|6
1630056420000|2021-08-27 09:27:00|15330.7|15328.7|15330.3|15328.3|15330.8|15328.8|15330.3|15328.3|7
1630056430000|2021-08-27 09:27:10|15330.4|15328.4|15330.2|15328.2|15330.5|15328.5|15330|15328|5
1630056440000|2021-08-27 09:27:20|15330|15328|15330.8|15328.8|15330.8|15328.8|15329.9|15327.9|13
1630056450000|2021-08-27 09:27:30|15330.7|15328.7|15330.8|15328.8|15330.9|15328.9|15330.4|15328.4|1
1630056460000|2021-08-27 09:27:40|15330.7|15328.7|15331.4|15329.4|15331.4|15329.4|15330.7|15328.7|4
1630056470000|2021-08-27 09:27:50|15331.3|15329.3|15330.8|15328.8|15331.3|15329.3|15330.7|15328.7|1
1630056480000|2021-08-27 09:28:00|15330.7|15328.7|15330.7|15328.7|15330.7|15328.7|15330.7|15328.7|0
1630056490000|2021-08-27 09:28:10|15330.5|15328.5|15330.8|15328.8|15330.8|15328.8|15330.3|15328.3|4
1630056500000|2021-08-27 09:28:20|15330.7|15328.7|15330.8|15328.8|15330.8|15328.8|15330.5|15328.5|5
1630056510000|2021-08-27 09:28:30|15330.7|15328.7|15330.9|15328.9|15330.9|15328.9|15330.4|15328.4|4
1630056520000|2021-08-27 09:28:40|15331|15329|15331.7|15329.7|15331.7|15329.7|15331|15329|4
1630056530000|2021-08-27 09:28:50|15331|15329|15330.3|15328.3|15331.2|15329.2|15330.3|15328.3|3
1630056540000|2021-08-27 09:29:00|15330.4|15328.4|15330.8|15328.8|15330.8|15328.8|15330.4|15328.4|4
1630056550000|2021-08-27 09:29:10|15330.9|15328.9|15330.3|15328.3|15330.9|15328.9|15330.3|15328.3|1
1630056560000|2021-08-27 09:29:20|15330.4|15328.4|15330|15328|15330.5|15328.5|15330|15328|0
1630056570000|2021-08-27 09:29:30|15329.9|15327.9|15330|15328|15330.7|15328.7|15329.9|15327.9|12
1630056580000|2021-08-27 09:29:40|15330.2|15328.2|15330.5|15328.5|15330.7|15328.7|15330.2|15328.2|3
1630056590000|2021-08-27 09:29:50|15330.4|15328.4|15330.5|15328.5|15330.5|15328.5|15329.7|15327.7|10
1630056600000|2021-08-27 09:30:00|15330.7|15328.7|15330.5|15328.5|15330.8|15328.8|15330.3|15328.3|4
1630056610000|2021-08-27 09:30:10|15330.4|15328.4|15330.5|15328.5|15330.5|15328.5|15329.9|15327.9|6
1630056620000|2021-08-27 09:30:20|15330.7|15328.7|15329.9|15327.9|15330.9|15328.9|15329.8|15327.8|13
1630056630000|2021-08-27 09:30:30|15329.8|15327.8|15328.8|15326.8|15329.9|15327.9|15328.8|15326.8|13
1630056640000|2021-08-27 09:30:40|15328.9|15326.9|15329.8|15327.8|15329.8|15327.8|15328.8|15326.8|13
1630056650000|2021-08-27 09:30:50|15329.7|15327.7|15329.5|15327.5|15329.8|15327.8|15329.4|15327.4|0
1630056660000|2021-08-27 09:31:00|15329.7|15327.7|15329.5|15327.5|15329.8|15327.8|15329.4|15327.4|1
1630056670000|2021-08-27 09:31:10|15329.4|15327.4|15329.8|15327.8|15329.8|15327.8|15329.4|15327.4|2
1630056680000|2021-08-27 09:31:20|15329.9|15327.9|15330|15328|15330.2|15328.2|15329.8|15327.8|2
1630056690000|2021-08-27 09:31:30|15329.9|15327.9|15329.5|15327.5|15329.9|15327.9|15329.5|15327.5|0
1630056700000|2021-08-27 09:31:40|15329.7|15327.7|15329.3|15327.3|15329.8|15327.8|15329|15327|0
1630056710000|2021-08-27 09:31:50|15329.2|15327.2|15329.3|15327.3|15329.4|15327.4|15328.9|15326.9|2
1630056720000|2021-08-27 09:32:00|15329.2|15327.2|15329.5|15327.5|15329.5|15327.5|15328.7|15326.7|5
1630056730000|2021-08-27 09:32:10|15329.4|15327.4|15328.8|15326.8|15329.4|15327.4|15328.8|15326.8|4
1630056740000|2021-08-27 09:32:20|15328.9|15326.9|15328.8|15326.8|15329.3|15327.3|15328.7|15326.7|2
1630056750000|2021-08-27 09:32:30|15328.9|15326.9|15329.4|15327.4|15329.4|15327.4|15328.9|15326.9|0
1630056760000|2021-08-27 09:32:40|15329.5|15327.5|15329.2|15327.2|15329.5|15327.5|15329.2|15327.2|1
1630056770000|2021-08-27 09:32:50|15328.9|15326.9|15329.3|15327.3|15329.3|15327.3|15328.8|15326.8|6
1630056780000|2021-08-27 09:33:00|15329.2|15327.2|15329.7|15327.7|15329.9|15327.9|15329|15327|6
1630056790000|2021-08-27 09:33:10|15330|15328|15329.8|15327.8|15330|15328|15329.8|15327.8|7
1630056800000|2021-08-27 09:33:20|15329.7|15327.7|15329.9|15327.9|15330.2|15328.2|15329.7|15327.7|7
1630056810000|2021-08-27 09:33:30|15330|15328|15329.8|15327.8|15330|15328|15329.7|15327.7|1
1630056820000|2021-08-27 09:33:40|15329.7|15327.7|15329.5|15327.5|15329.8|15327.8|15329.4|15327.4|1
1630056830000|2021-08-27 09:33:50|15329.4|15327.4|15329.3|15327.3|15329.4|15327.4|15329.2|15327.2|1
1630056840000|2021-08-27 09:34:00|15329.2|15327.2|15329.4|15327.4|15329.4|15327.4|15329.2|15327.2|3
1630056850000|2021-08-27 09:34:10|15329.5|15327.5|15329.2|15327.2|15329.5|15327.5|15328.9|15326.9|7
1630056860000|2021-08-27 09:34:20|15329|15327|15328.7|15326.7|15329.2|15327.2|15328.4|15326.4|11
1630056870000|2021-08-27 09:34:30|15328.8|15326.8|15328.8|15326.8|15329|15327|15328.5|15326.5|3
1630056880000|2021-08-27 09:34:40|15328.7|15326.7|15328.7|15326.7|15328.8|15326.8|15328.4|15326.4|9
1630056890000|2021-08-27 09:34:50|15328.8|15326.8|15328.7|15326.7|15328.8|15326.8|15328.5|15326.5|3
1630056900000|2021-08-27 09:35:00|15328.8|15326.8|15328.8|15326.8|15328.9|15326.9|15328.8|15326.8|7
1630056910000|2021-08-27 09:35:10|15328.9|15326.9|15330|15328|15330|15328|15328.9|15326.9|12
1630056920000|2021-08-27 09:35:20|15330.5|15328.5|15330|15328|15330.5|15328.5|15329.9|15327.9|9
1630056930000|2021-08-27 09:35:30|15330.2|15328.2|15330|15328|15330.4|15328.4|15329.9|15327.9|6
1630056940000|2021-08-27 09:35:40|15330.2|15328.2|15331|15329|15331|15329|15330.2|15328.2|7
1630056950000|2021-08-27 09:35:50|15330.8|15328.8|15330.5|15328.5|15331.2|15329.2|15330.5|15328.5|7
1630056960000|2021-08-27 09:36:00|15330.4|15328.4|15330|15328|15330.7|15328.7|15329.7|15327.7|10
1630056970000|2021-08-27 09:36:10|15329.9|15327.9|15330|15328|15330|15328|15329.9|15327.9|2
1630056980000|2021-08-27 09:36:20|15329.9|15327.9|15330.4|15328.4|15330.5|15328.5|15329.9|15327.9|6
1630056990000|2021-08-27 09:36:30|15330.5|15328.5|15330.5|15328.5|15330.7|15328.7|15330.4|15328.4|2
1630057000000|2021-08-27 09:36:40|15330.7|15328.7|15330.8|15328.8|15330.9|15328.9|15330.7|15328.7|3
1630057010000|2021-08-27 09:36:50|15330.9|15328.9|15330.8|15328.8|15330.9|15328.9|15330.5|15328.5|3
1630057020000|2021-08-27 09:37:00|15330.9|15328.9|15330.7|15328.7|15330.9|15328.9|15330.5|15328.5|1
1630057030000|2021-08-27 09:37:10|15330.5|15328.5|15330.7|15328.7|15330.7|15328.7|15330.4|15328.4|3
1630057040000|2021-08-27 09:37:20|15330.9|15328.9|15330.9|15328.9|15330.9|15328.9|15330.5|15328.5|2
1630057050000|2021-08-27 09:37:30|15330.8|15328.8|15330.7|15328.7|15330.8|15328.8|15330.5|15328.5|0
1630057060000|2021-08-27 09:37:40|15330.8|15328.8|15330.8|15328.8|15331.5|15329.5|15330.8|15328.8|10
1630057070000|2021-08-27 09:37:50|15330.9|15328.9|15331.3|15329.3|15331.3|15329.3|15330.8|15328.8|1
1630057080000|2021-08-27 09:38:00|15331.2|15329.2|15331.3|15329.3|15331.3|15329.3|15331|15329|1
1630057090000|2021-08-27 09:38:10|15331.4|15329.4|15331.3|15329.3|15331.5|15329.5|15331|15329|4
1630057100000|2021-08-27 09:38:20|15331.5|15329.5|15331.5|15329.5|15332|15330|15331.3|15329.3|6
1630057110000|2021-08-27 09:38:30|15331.4|15329.4|15331.5|15329.5|15331.8|15329.8|15331.3|15329.3|16
1630057120000|2021-08-27 09:38:40|15331.7|15329.7|15332.3|15330.3|15332.3|15330.3|15331.7|15329.7|9
1630057130000|2021-08-27 09:38:50|15332.4|15330.4|15332.5|15330.5|15332.8|15330.8|15332.4|15330.4|27
1630057140000|2021-08-27 09:39:00|15332.4|15330.4|15332.2|15330.2|15332.7|15330.7|15332.2|15330.2|13
1630057150000|2021-08-27 09:39:10|15332.3|15330.3|15331.8|15329.8|15332.5|15330.5|15331.7|15329.7|15
1630057160000|2021-08-27 09:39:20|15331.7|15329.7|15331.5|15329.5|15331.8|15329.8|15331.5|15329.5|1
1630057170000|2021-08-27 09:39:30|15331.4|15329.4|15331.5|15329.5|15331.9|15329.9|15331.4|15329.4|6
1630057180000|2021-08-27 09:39:40|15331.4|15329.4|15331.4|15329.4|15331.5|15329.5|15331.2|15329.2|0
1630057190000|2021-08-27 09:39:50|15331.8|15329.8|15332.3|15330.3|15332.3|15330.3|15331.7|15329.7|5
1630057200000|2021-08-27 09:40:00|15332.4|15330.4|15332|15330|15332.5|15330.5|15332|15330|3
1630057210000|2021-08-27 09:40:10|15332.2|15330.2|15331.5|15329.5|15332.2|15330.2|15331.3|15329.3|8
1630057220000|2021-08-27 09:40:20|15331.3|15329.3|15331.3|15329.3|15331.5|15329.5|15331.2|15329.2|4
1630057230000|2021-08-27 09:40:30|15331.2|15329.2|15331|15329|15331.5|15329.5|15330.8|15328.8|3
1630057240000|2021-08-27 09:40:40|15331.2|15329.2|15331.2|15329.2|15331.2|15329.2|15330.9|15328.9|1
1630057250000|2021-08-27 09:40:50|15330.9|15328.9|15331|15329|15331|15329|15330.8|15328.8|2
1630057260000|2021-08-27 09:41:00|15330.9|15328.9|15331|15329|15331|15329|15330.8|15328.8|3
1630057270000|2021-08-27 09:41:10|15330.9|15328.9|15331.5|15329.5|15331.5|15329.5|15330.8|15328.8|3
1630057280000|2021-08-27 09:41:20|15331.4|15329.4|15331.5|15329.5|15331.5|15329.5|15331.3|15329.3|1
1630057290000|2021-08-27 09:41:30|15331.4|15329.4|15331.3|15329.3|15331.5|15329.5|15331|15329|2
1630057300000|2021-08-27 09:41:40|15331.4|15329.4|15333.3|15331.3|15333.3|15331.3|15331.4|15329.4|18
1630057310000|2021-08-27 09:41:50|15333.2|15331.2|15333|15331|15333.2|15331.2|15332.8|15330.8|6
1630057320000|2021-08-27 09:42:00|15332.9|15330.9|15333|15331|15333.3|15331.3|15332.7|15330.7|1
1630057330000|2021-08-27 09:42:10|15333.4|15331.4|15333|15331|15333.4|15331.4|15333|15331|6
1630057340000|2021-08-27 09:42:20|15332.9|15330.9|15333.3|15331.3|15333.3|15331.3|15332.8|15330.8|1
1630057350000|2021-08-27 09:42:30|15333.2|15331.2|15333|15331|15333.2|15331.2|15332.9|15330.9|0
1630057360000|2021-08-27 09:42:40|15332.9|15330.9|15332.8|15330.8|15333|15331|15332.8|15330.8|2
1630057370000|2021-08-27 09:42:50|15332.7|15330.7|15332.8|15330.8|15333|15331|15332.5|15330.5|18
1630057380000|2021-08-27 09:43:00|15332.9|15330.9|15333.8|15331.8|15333.9|15331.9|15332.5|15330.5|10
1630057390000|2021-08-27 09:43:10|15333.9|15331.9|15334|15332|15334|15332|15333.9|15331.9|0
1630057400000|2021-08-27 09:43:20|15334.2|15332.2|15334.7|15332.7|15334.8|15332.8|15334.2|15332.2|18
1630057410000|2021-08-27 09:43:30|15334.8|15332.8|15334.8|15332.8|15334.8|15332.8|15334.7|15332.7|1
1630057420000|2021-08-27 09:43:40|15334.4|15332.4|15334|15332|15334.4|15332.4|15334|15332|17
1630057430000|2021-08-27 09:43:50|15334.3|15332.3|15334|15332|15334.3|15332.3|15333.8|15331.8|2
1630057440000|2021-08-27 09:44:00|15333.9|15331.9|15333.2|15331.2|15333.9|15331.9|15333|15331|1
1630057450000|2021-08-27 09:44:10|15333|15331|15332.9|15330.9|15333.2|15331.2|15332.9|15330.9|5
1630057460000|2021-08-27 09:44:20|15333.5|15331.5|15333|15331|15333.7|15331.7|15332.9|15330.9|11
1630057470000|2021-08-27 09:44:30|15332.9|15330.9|15333|15331|15333.2|15331.2|15332.9|15330.9|6
1630057480000|2021-08-27 09:44:40|15333.2|15331.2|15334.8|15332.8|15334.9|15332.9|15333.2|15331.2|22
1630057490000|2021-08-27 09:44:50|15334.7|15332.7|15335|15333|15335.2|15333.2|15334.5|15332.5|11
1630057500000|2021-08-27 09:45:00|15335.2|15333.2|15334.2|15332.2|15335.2|15333.2|15334|15332|8
1630057510000|2021-08-27 09:45:10|15334.3|15332.3|15333.8|15331.8|15334.3|15332.3|15333.8|15331.8|5
1630057520000|2021-08-27 09:45:20|15333.9|15331.9|15333.5|15331.5|15333.9|15331.9|15333.5|15331.5|3
1630057530000|2021-08-27 09:45:30|15333.7|15331.7|15333.5|15331.5|15333.7|15331.7|15333.5|15331.5|0
1630057540000|2021-08-27 09:45:40|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15333.5|15331.5|1
1630057550000|2021-08-27 09:45:50|15333.7|15331.7|15333.5|15331.5|15334|15332|15333.4|15331.4|6
1630057560000|2021-08-27 09:46:00|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15333.5|15331.5|4
1630057570000|2021-08-27 09:46:10|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15333.4|15331.4|0
1630057580000|2021-08-27 09:46:20|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15333.5|15331.5|0
1630057590000|2021-08-27 09:46:30|15333.4|15331.4|15333.3|15331.3|15333.4|15331.4|15333.2|15331.2|1
1630057600000|2021-08-27 09:46:40|15333.4|15331.4|15333.3|15331.3|15333.4|15331.4|15333.3|15331.3|1
1630057610000|2021-08-27 09:46:50|15333.4|15331.4|15333.3|15331.3|15333.5|15331.5|15333.2|15331.2|3
1630057620000|2021-08-27 09:47:00|15333.2|15331.2|15333.4|15331.4|15333.5|15331.5|15333.2|15331.2|0
1630057630000|2021-08-27 09:47:10|15333.3|15331.3|15333.5|15331.5|15333.5|15331.5|15333.3|15331.3|0
1630057640000|2021-08-27 09:47:20|15333.4|15331.4|15333.4|15331.4|15333.5|15331.5|15333.3|15331.3|1
1630057650000|2021-08-27 09:47:30|15333.5|15331.5|15333.3|15331.3|15333.5|15331.5|15333.3|15331.3|0
1630057660000|2021-08-27 09:47:40|15333.2|15331.2|15333.3|15331.3|15333.3|15331.3|15332.9|15330.9|8
1630057670000|2021-08-27 09:47:50|15333.2|15331.2|15333|15331|15333.4|15331.4|15333|15331|5
1630057680000|2021-08-27 09:48:00|15333.7|15331.7|15333.2|15331.2|15333.7|15331.7|15332.7|15330.7|13
1630057690000|2021-08-27 09:48:10|15333|15331|15333|15331|15333.3|15331.3|15332.9|15330.9|3
1630057700000|2021-08-27 09:48:20|15332.9|15330.9|15332.8|15330.8|15333|15331|15332.8|15330.8|5
1630057710000|2021-08-27 09:48:30|15332.9|15330.9|15332.7|15330.7|15332.9|15330.9|15332.5|15330.5|2
1630057720000|2021-08-27 09:48:40|15332.5|15330.5|15332|15330|15332.5|15330.5|15332|15330|5
1630057730000|2021-08-27 09:48:50|15331.9|15329.9|15331.5|15329.5|15332|15330|15331.5|15329.5|5
1630057740000|2021-08-27 09:49:00|15331.4|15329.4|15331.2|15329.2|15331.4|15329.4|15331.2|15329.2|6
1630057750000|2021-08-27 09:49:10|15331.3|15329.3|15332.5|15330.5|15332.8|15330.8|15331.3|15329.3|6
1630057760000|2021-08-27 09:49:20|15332.7|15330.7|15332|15330|15332.7|15330.7|15332|15330|1
1630057770000|2021-08-27 09:49:30|15332.2|15330.2|15332.2|15330.2|15332.3|15330.3|15332|15330|0
1630057780000|2021-08-27 09:49:40|15332.3|15330.3|15332.3|15330.3|15332.5|15330.5|15332.3|15330.3|6
1630057790000|2021-08-27 09:49:50|15332.2|15330.2|15331.7|15329.7|15332.2|15330.2|15331.7|15329.7|2
1630057800000|2021-08-27 09:50:00|15331.8|15329.8|15332|15330|15332|15330|15331.5|15329.5|2
1630057810000|2021-08-27 09:50:10|15331.9|15329.9|15331.8|15329.8|15332|15330|15331.7|15329.7|0
1630057820000|2021-08-27 09:50:20|15332|15330|15332.3|15330.3|15332.3|15330.3|15331.8|15329.8|4
1630057830000|2021-08-27 09:50:30|15332.4|15330.4|15332.8|15330.8|15332.9|15330.9|15332.4|15330.4|14
1630057840000|2021-08-27 09:50:40|15332.9|15330.9|15332.8|15330.8|15333.2|15331.2|15332.7|15330.7|4
1630057850000|2021-08-27 09:50:50|15332.7|15330.7|15332.3|15330.3|15332.8|15330.8|15332.3|15330.3|0
1630057860000|2021-08-27 09:51:00|15332.2|15330.2|15332.3|15330.3|15332.8|15330.8|15332|15330|1
1630057870000|2021-08-27 09:51:10|15332.2|15330.2|15332|15330|15332.3|15330.3|15332|15330|2
1630057880000|2021-08-27 09:51:20|15332.2|15330.2|15332.5|15330.5|15332.8|15330.8|15332|15330|1
1630057890000|2021-08-27 09:51:30|15332.4|15330.4|15332.8|15330.8|15332.8|15330.8|15332.3|15330.3|1
1630057900000|2021-08-27 09:51:40|15332.7|15330.7|15332.3|15330.3|15332.8|15330.8|15332.3|15330.3|0
1630057910000|2021-08-27 09:51:50|15332.4|15330.4|15332.2|15330.2|15332.5|15330.5|15332.2|15330.2|0
1630057920000|2021-08-27 09:52:00|15332.3|15330.3|15332.5|15330.5|15332.7|15330.7|15332.3|15330.3|2
1630057930000|2021-08-27 09:52:10|15332.4|15330.4|15332.5|15330.5|15332.5|15330.5|15332.3|15330.3|1
1630057940000|2021-08-27 09:52:20|15332.8|15330.8|15333.8|15331.8|15333.9|15331.9|15332.8|15330.8|9
1630057950000|2021-08-27 09:52:30|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15333.5|15331.5|3
1630057960000|2021-08-27 09:52:40|15333.7|15331.7|15333.3|15331.3|15333.8|15331.8|15333.2|15331.2|3
1630057970000|2021-08-27 09:52:50|15333.2|15331.2|15333|15331|15333.3|15331.3|15332.9|15330.9|5
1630057980000|2021-08-27 09:53:00|15332.9|15330.9|15333|15331|15333.2|15331.2|15332.8|15330.8|2
1630057990000|2021-08-27 09:53:10|15333.2|15331.2|15332.8|15330.8|15333.3|15331.3|15332.8|15330.8|2
1630058000000|2021-08-27 09:53:20|15333.2|15331.2|15333.5|15331.5|15333.5|15331.5|15333.2|15331.2|5
1630058010000|2021-08-27 09:53:30|15333.4|15331.4|15333.2|15331.2|15333.4|15331.4|15333|15331|0
1630058020000|2021-08-27 09:53:40|15333.3|15331.3|15333.5|15331.5|15333.5|15331.5|15332.9|15330.9|5
1630058030000|2021-08-27 09:53:50|15333.4|15331.4|15333.4|15331.4|15333.5|15331.5|15333.3|15331.3|0
1630058040000|2021-08-27 09:54:00|15333.3|15331.3|15333.2|15331.2|15333.4|15331.4|15333.2|15331.2|2
1630058050000|2021-08-27 09:54:10|15333|15331|15332.5|15330.5|15333|15331|15332.4|15330.4|9
1630058060000|2021-08-27 09:54:20|15332.4|15330.4|15332.8|15330.8|15333|15331|15332.4|15330.4|1
1630058070000|2021-08-27 09:54:30|15332.7|15330.7|15333.5|15331.5|15333.5|15331.5|15332.7|15330.7|0
1630058080000|2021-08-27 09:54:40|15333.4|15331.4|15333.2|15331.2|15333.4|15331.4|15333|15331|3
1630058090000|2021-08-27 09:54:50|15333.3|15331.3|15333.3|15331.3|15333.4|15331.4|15333|15331|3
1630058100000|2021-08-27 09:55:00|15333.4|15331.4|15334.3|15332.3|15334.3|15332.3|15333.3|15331.3|4
1630058110000|2021-08-27 09:55:10|15334|15332|15333.8|15331.8|15334.2|15332.2|15333.8|15331.8|2
1630058120000|2021-08-27 09:55:20|15333.9|15331.9|15334|15332|15334.3|15332.3|15333.8|15331.8|4
1630058130000|2021-08-27 09:55:30|15334.3|15332.3|15334.3|15332.3|15334.5|15332.5|15334|15332|4
1630058140000|2021-08-27 09:55:40|15334.2|15332.2|15334.3|15332.3|15334.4|15332.4|15334|15332|3
1630058150000|2021-08-27 09:55:50|15334.2|15332.2|15334.3|15332.3|15334.3|15332.3|15334.2|15332.2|2
1630058160000|2021-08-27 09:56:00|15334.2|15332.2|15333.8|15331.8|15334.3|15332.3|15333.8|15331.8|8
1630058170000|2021-08-27 09:56:10|15333.7|15331.7|15333.5|15331.5|15334|15332|15333.4|15331.4|4
1630058180000|2021-08-27 09:56:20|15333.7|15331.7|15333.5|15331.5|15333.7|15331.7|15333.4|15331.4|1
1630058190000|2021-08-27 09:56:30|15333.4|15331.4|15333.5|15331.5|15333.5|15331.5|15333|15331|1
1630058200000|2021-08-27 09:56:40|15333.4|15331.4|15333.5|15331.5|15333.7|15331.7|15333.3|15331.3|13
1630058210000|2021-08-27 09:56:50|15333.4|15331.4|15333.5|15331.5|15333.7|15331.7|15333.4|15331.4|0
1630058220000|2021-08-27 09:57:00|15333.4|15331.4|15333.5|15331.5|15333.7|15331.7|15333.4|15331.4|0
1630058230000|2021-08-27 09:57:10|15333.4|15331.4|15333.3|15331.3|15333.5|15331.5|15333.3|15331.3|2
1630058240000|2021-08-27 09:57:20|15333.2|15331.2|15333|15331|15333.3|15331.3|15332.8|15330.8|6
1630058250000|2021-08-27 09:57:30|15333.2|15331.2|15333.3|15331.3|15333.4|15331.4|15333|15331|2
1630058260000|2021-08-27 09:57:40|15333.2|15331.2|15333.7|15331.7|15333.7|15331.7|15332.9|15330.9|10
1630058270000|2021-08-27 09:57:50|15333.9|15331.9|15334.4|15332.4|15334.7|15332.7|15333.9|15331.9|9
1630058280000|2021-08-27 09:58:00|15334.5|15332.5|15334.9|15332.9|15334.9|15332.9|15334.5|15332.5|16
1630058290000|2021-08-27 09:58:10|15335|15333|15335.3|15333.3|15335.4|15333.4|15335|15333|27
1630058300000|2021-08-27 09:58:20|15335.2|15333.2|15334.4|15332.4|15335.3|15333.3|15334.3|15332.3|9
1630058310000|2021-08-27 09:58:30|15335|15333|15335.3|15333.3|15335.7|15333.7|15335|15333|19
1630058320000|2021-08-27 09:58:40|15335.2|15333.2|15335.5|15333.5|15335.5|15333.5|15335|15333|3
1630058330000|2021-08-27 09:58:50|15335.4|15333.4|15334.7|15332.7|15335.5|15333.5|15334.7|15332.7|21
1630058340000|2021-08-27 09:59:00|15334.5|15332.5|15333.8|15331.8|15334.8|15332.8|15333.8|15331.8|5
1630058350000|2021-08-27 09:59:10|15333.7|15331.7|15333.5|15331.5|15334|15332|15333.4|15331.4|5
1630058360000|2021-08-27 09:59:20|15333.4|15331.4|15333|15331|15333.4|15331.4|15332.9|15330.9|6
1630058370000|2021-08-27 09:59:30|15332.9|15330.9|15333|15331|15333|15331|15332.7|15330.7|4
1630058380000|2021-08-27 09:59:40|15332.9|15330.9|15332.8|15330.8|15333|15331|15332.5|15330.5|14
1630058390000|2021-08-27 09:59:50|15332.7|15330.7|15332.7|15330.7|15333|15331|15332.2|15330.2|17
1630058400000|2021-08-27 10:00:00|15332.8|15330.8|15332.3|15330.3|15332.8|15330.8|15332.2|15330.2|11
1630058410000|2021-08-27 10:00:10|15332.4|15330.4|15331.8|15329.8|15332.9|15330.9|15331.7|15329.7|15
1630058420000|2021-08-27 10:00:20|15331.9|15329.9|15333.2|15331.2|15333.8|15331.8|15331.8|15329.8|18
1630058430000|2021-08-27 10:00:30|15332.9|15330.9|15332.4|15330.4|15333.3|15331.3|15332.3|15330.3|4
1630058440000|2021-08-27 10:00:40|15332.3|15330.3|15332|15330|15332.4|15330.4|15332|15330|3
1630058450000|2021-08-27 10:00:50|15332.7|15330.7|15332.4|15330.4|15332.8|15330.8|15332.4|15330.4|20
1630058460000|2021-08-27 10:01:00|15332.3|15330.3|15331.8|15329.8|15332.3|15330.3|15331.3|15329.3|35
1630058470000|2021-08-27 10:01:10|15331.7|15329.7|15332|15330|15332.3|15330.3|15331.7|15329.7|6
1630058480000|2021-08-27 10:01:20|15331.9|15329.9|15333|15331|15333.5|15331.5|15331.9|15329.9|17
1630058490000|2021-08-27 10:01:30|15332.9|15330.9|15333|15331|15333|15331|15332.5|15330.5|6
1630058500000|2021-08-27 10:01:40|15332.9|15330.9|15332.3|15330.3|15332.9|15330.9|15332.2|15330.2|8
1630058510000|2021-08-27 10:01:50|15332.4|15330.4|15332.3|15330.3|15332.5|15330.5|15332.3|15330.3|2
1630058520000|2021-08-27 10:02:00|15332.2|15330.2|15331.8|15329.8|15332.2|15330.2|15331.5|15329.5|9
1630058530000|2021-08-27 10:02:10|15331.9|15329.9|15331.8|15329.8|15332|15330|15331.7|15329.7|8
1630058540000|2021-08-27 10:02:20|15331.9|15329.9|15331|15329|15332.7|15330.7|15331|15329|18
1630058550000|2021-08-27 10:02:30|15331.2|15329.2|15331.5|15329.5|15331.8|15329.8|15331.2|15329.2|21
1630058560000|2021-08-27 10:02:40|15331.7|15329.7|15331.3|15329.3|15331.7|15329.7|15330.9|15328.9|9
1630058570000|2021-08-27 10:02:50|15331.2|15329.2|15331.8|15329.8|15332|15330|15331.2|15329.2|10
1630058580000|2021-08-27 10:03:00|15331.7|15329.7|15331.7|15329.7|15331.8|15329.8|15331.7|15329.7|6
1630058590000|2021-08-27 10:03:10|15331.5|15329.5|15331.3|15329.3|15331.5|15329.5|15330.9|15328.9|6
1630058600000|2021-08-27 10:03:20|15331.2|15329.2|15330.8|15328.8|15331.4|15329.4|15330.7|15328.7|8
1630058610000|2021-08-27 10:03:30|15330.7|15328.7|15331|15329|15331.3|15329.3|15330.7|15328.7|10
1630058620000|2021-08-27 10:03:40|15330.9|15328.9|15330.2|15328.2|15331|15329|15330.2|15328.2|23
1630058630000|2021-08-27 10:03:50|15330.3|15328.3|15330.5|15328.5|15330.7|15328.7|15329.9|15327.9|17
1630058640000|2021-08-27 10:04:00|15330.7|15328.7|15331|15329|15331.2|15329.2|15330.4|15328.4|31
1630058650000|2021-08-27 10:04:10|15330.9|15328.9|15331.3|15329.3|15331.5|15329.5|15330.9|15328.9|1
1630058660000|2021-08-27 10:04:20|15331.4|15329.4|15331.8|15329.8|15332|15330|15331|15329|5
1630058670000|2021-08-27 10:04:30|15331.9|15329.9|15332.3|15330.3|15332.7|15330.7|15331.9|15329.9|8
1630058680000|2021-08-27 10:04:40|15332.2|15330.2|15333|15331|15335.5|15333.5|15332.2|15330.2|179
1630058690000|2021-08-27 10:04:50|15333.2|15331.2|15333.9|15331.9|15334|15332|15333|15331|6
1630058700000|2021-08-27 10:05:00|15334|15332|15333.3|15331.3|15334|15332|15333|15331|15
1630058710000|2021-08-27 10:05:10|15333.2|15331.2|15333.5|15331.5|15333.8|15331.8|15333.2|15331.2|4
1630058720000|2021-08-27 10:05:20|15333.4|15331.4|15333.3|15331.3|15333.9|15331.9|15333.2|15331.2|1
1630058730000|2021-08-27 10:05:30|15333.2|15331.2|15332.8|15330.8|15333.2|15331.2|15332.8|15330.8|1
1630058740000|2021-08-27 10:05:40|15332.9|15330.9|15332.5|15330.5|15333.3|15331.3|15332.5|15330.5|14
1630058750000|2021-08-27 10:05:50|15333|15331|15332.5|15330.5|15333|15331|15332.5|15330.5|4
1630058760000|2021-08-27 10:06:00|15332.4|15330.4|15333.3|15331.3|15333.3|15331.3|15332.4|15330.4|5
1630058770000|2021-08-27 10:06:10|15333.2|15331.2|15333.8|15331.8|15333.9|15331.9|15332.9|15330.9|6
1630058780000|2021-08-27 10:06:20|15333.7|15331.7|15333.2|15331.2|15333.8|15331.8|15333.2|15331.2|10
1630058790000|2021-08-27 10:06:30|15333.3|15331.3|15333.5|15331.5|15333.7|15331.7|15332.9|15330.9|7
1630058800000|2021-08-27 10:06:40|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15333.2|15331.2|2
1630058810000|2021-08-27 10:06:50|15333.4|15331.4|15333.5|15331.5|15333.8|15331.8|15333.3|15331.3|0
1630058820000|2021-08-27 10:07:00|15333.4|15331.4|15333|15331|15333.5|15331.5|15333|15331|2
1630058830000|2021-08-27 10:07:10|15332.9|15330.9|15333.3|15331.3|15333.3|15331.3|15332.8|15330.8|0
1630058840000|2021-08-27 10:07:20|15333.2|15331.2|15333.3|15331.3|15333.3|15331.3|15333.2|15331.2|0
1630058850000|2021-08-27 10:07:30|15333.4|15331.4|15333.5|15331.5|15333.5|15331.5|15333.3|15331.3|0
1630058860000|2021-08-27 10:07:40|15333.4|15331.4|15333.5|15331.5|15333.8|15331.8|15333.4|15331.4|3
1630058870000|2021-08-27 10:07:50|15333.7|15331.7|15333.9|15331.9|15333.9|15331.9|15333.7|15331.7|2
1630058880000|2021-08-27 10:08:00|15333.8|15331.8|15334.2|15332.2|15334.2|15332.2|15333.8|15331.8|9
1630058890000|2021-08-27 10:08:10|15333.9|15331.9|15335|15333|15335|15333|15333.9|15331.9|27
1630058900000|2021-08-27 10:08:20|15335.2|15333.2|15335.3|15333.3|15335.5|15333.5|15335.2|15333.2|8
1630058910000|2021-08-27 10:08:30|15335.4|15333.4|15334.3|15332.3|15335.7|15333.7|15333.9|15331.9|9
1630058920000|2021-08-27 10:08:40|15334.4|15332.4|15334.4|15332.4|15334.8|15332.8|15334.3|15332.3|5
1630058930000|2021-08-27 10:08:50|15334.5|15332.5|15334.8|15332.8|15334.8|15332.8|15334.5|15332.5|4
1630058940000|2021-08-27 10:09:00|15334.7|15332.7|15334.9|15332.9|15334.9|15332.9|15334.5|15332.5|5
1630058950000|2021-08-27 10:09:10|15335|15333|15335|15333|15335|15333|15335|15333|2
1630058960000|2021-08-27 10:09:20|15335.2|15333.2|15335|15333|15335.2|15333.2|15335|15333|3
1630058970000|2021-08-27 10:09:30|15334.9|15332.9|15334.8|15332.8|15334.9|15332.9|15334.8|15332.8|1
1630058980000|2021-08-27 10:09:40|15335|15333|15334.8|15332.8|15335|15333|15334.8|15332.8|12
1630058990000|2021-08-27 10:09:50|15334.9|15332.9|15335|15333|15335.3|15333.3|15334.7|15332.7|12
1630059000000|2021-08-27 10:10:00|15335.2|15333.2|15335.5|15333.5|15335.7|15333.7|15335|15333|3
1630059010000|2021-08-27 10:10:10|15335.4|15333.4|15335|15333|15335.4|15333.4|15335|15333|6
1630059020000|2021-08-27 10:10:20|15334.9|15332.9|15334.8|15332.8|15335|15333|15334.5|15332.5|16
1630059030000|2021-08-27 10:10:30|15334.9|15332.9|15335.3|15333.3|15335.8|15333.8|15334.7|15332.7|7
1630059040000|2021-08-27 10:10:40|15335.2|15333.2|15335.3|15333.3|15335.5|15333.5|15334.8|15332.8|3
1630059050000|2021-08-27 10:10:50|15335.2|15333.2|15334.5|15332.5|15335.2|15333.2|15334.5|15332.5|0
1630059060000|2021-08-27 10:11:00|15334.4|15332.4|15334.5|15332.5|15334.7|15332.7|15334.4|15332.4|3
1630059070000|2021-08-27 10:11:10|15334.7|15332.7|15334.8|15332.8|15335|15333|15334.7|15332.7|9
1630059080000|2021-08-27 10:11:20|15334.7|15332.7|15334.3|15332.3|15334.8|15332.8|15334.3|15332.3|5
1630059090000|2021-08-27 10:11:30|15334.4|15332.4|15334.5|15332.5|15334.7|15332.7|15334.3|15332.3|0
1630059100000|2021-08-27 10:11:40|15334.4|15332.4|15334.4|15332.4|15334.5|15332.5|15334.3|15332.3|0
1630059110000|2021-08-27 10:11:50|15334.3|15332.3|15334|15332|15334.5|15332.5|15333.9|15331.9|3
1630059120000|2021-08-27 10:12:00|15333.9|15331.9|15333.5|15331.5|15333.9|15331.9|15332.7|15330.7|11
1630059130000|2021-08-27 10:12:10|15333.7|15331.7|15334.5|15332.5|15334.8|15332.8|15333.7|15331.7|4
1630059140000|2021-08-27 10:12:20|15334.7|15332.7|15334.5|15332.5|15334.8|15332.8|15334.5|15332.5|0
1630059150000|2021-08-27 10:12:30|15334.7|15332.7|15334.5|15332.5|15334.8|15332.8|15334.5|15332.5|0
1630059160000|2021-08-27 10:12:40|15334.7|15332.7|15335.2|15333.2|15335.2|15333.2|15334.7|15332.7|1
1630059170000|2021-08-27 10:12:50|15335.3|15333.3|15334.8|15332.8|15335.3|15333.3|15334.7|15332.7|0
1630059180000|2021-08-27 10:13:00|15334.7|15332.7|15334.5|15332.5|15335|15333|15334.5|15332.5|0
1630059190000|2021-08-27 10:13:10|15334.3|15332.3|15334|15332|15334.3|15332.3|15334|15332|1
1630059200000|2021-08-27 10:13:20|15334.2|15332.2|15334.5|15332.5|15334.7|15332.7|15334.2|15332.2|2
1630059210000|2021-08-27 10:13:30|15334.8|15332.8|15334.4|15332.4|15334.8|15332.8|15334.4|15332.4|1
1630059220000|2021-08-27 10:13:40|15334.8|15332.8|15335.2|15333.2|15335.2|15333.2|15334.8|15332.8|5
1630059230000|2021-08-27 10:13:50|15335|15333|15334.3|15332.3|15335|15333|15334.3|15332.3|1
1630059240000|2021-08-27 10:14:00|15334.4|15332.4|15334.5|15332.5|15334.9|15332.9|15334.3|15332.3|3
1630059250000|2021-08-27 10:14:10|15334.7|15332.7|15334|15332|15334.8|15332.8|15334|15332|1
1630059260000|2021-08-27 10:14:20|15334.2|15332.2|15334.5|15332.5|15334.7|15332.7|15334.2|15332.2|1
1630059270000|2021-08-27 10:14:30|15334.4|15332.4|15334|15332|15334.4|15332.4|15333.7|15331.7|6
1630059280000|2021-08-27 10:14:40|15333.9|15331.9|15333.8|15331.8|15333.9|15331.9|15333.7|15331.7|1
1630059290000|2021-08-27 10:14:50|15333.9|15331.9|15333.5|15331.5|15334|15332|15333.5|15331.5|0
1630059300000|2021-08-27 10:15:00|15333.8|15331.8|15333|15331|15334|15332|15333|15331|5
1630059310000|2021-08-27 10:15:10|15332.9|15330.9|15333|15331|15333.2|15331.2|15332.9|15330.9|8
1630059320000|2021-08-27 10:15:20|15333.2|15331.2|15333.5|15331.5|15333.8|15331.8|15333.2|15331.2|2
1630059330000|2021-08-27 10:15:30|15333.4|15331.4|15333.9|15331.9|15333.9|15331.9|15333.4|15331.4|1
1630059340000|2021-08-27 10:15:40|15334|15332|15333.8|15331.8|15334.2|15332.2|15333.5|15331.5|9
1630059350000|2021-08-27 10:15:50|15333.7|15331.7|15333.5|15331.5|15333.7|15331.7|15333.2|15331.2|3
1630059360000|2021-08-27 10:16:00|15333.4|15331.4|15332.5|15330.5|15333.4|15331.4|15332.3|15330.3|10
1630059370000|2021-08-27 10:16:10|15332.7|15330.7|15333.3|15331.3|15333.5|15331.5|15332.7|15330.7|10
1630059380000|2021-08-27 10:16:20|15333.2|15331.2|15333.3|15331.3|15333.3|15331.3|15333.2|15331.2|3
1630059390000|2021-08-27 10:16:30|15333.4|15331.4|15333.3|15331.3|15333.4|15331.4|15333|15331|4
1630059400000|2021-08-27 10:16:40|15333.4|15331.4|15334|15332|15334.2|15332.2|15333.3|15331.3|15
1630059410000|2021-08-27 10:16:50|15333.9|15331.9|15333.8|15331.8|15334.2|15332.2|15333.8|15331.8|1
1630059420000|2021-08-27 10:17:00|15333.9|15331.9|15333.5|15331.5|15334.2|15332.2|15333.5|15331.5|0
1630059430000|2021-08-27 10:17:10|15333.4|15331.4|15333.9|15331.9|15334.3|15332.3|15333.4|15331.4|7
1630059440000|2021-08-27 10:17:20|15333.8|15331.8|15334|15332|15334.2|15332.2|15333.8|15331.8|2
1630059450000|2021-08-27 10:17:30|15333.9|15331.9|15334.5|15332.5|15334.5|15332.5|15333.9|15331.9|4
1630059460000|2021-08-27 10:17:40|15334|15332|15333.5|15331.5|15334|15332|15333.3|15331.3|22
1630059470000|2021-08-27 10:17:50|15333.7|15331.7|15333|15331|15333.7|15331.7|15333|15331|6
1630059480000|2021-08-27 10:18:00|15333.2|15331.2|15333|15331|15333.2|15331.2|15332.9|15330.9|6
1630059490000|2021-08-27 10:18:10|15333.2|15331.2|15333|15331|15333.2|15331.2|15333|15331|1
1630059500000|2021-08-27 10:18:20|15333.2|15331.2|15332.3|15330.3|15333.5|15331.5|15332.2|15330.2|17
1630059510000|2021-08-27 10:18:30|15332.2|15330.2|15331.5|15329.5|15332.4|15330.4|15331.5|15329.5|2
1630059520000|2021-08-27 10:18:40|15331.7|15329.7|15331.9|15329.9|15331.9|15329.9|15331.7|15329.7|13
1630059530000|2021-08-27 10:18:50|15331.8|15329.8|15332|15330|15332|15330|15331.7|15329.7|6
1630059540000|2021-08-27 10:19:00|15331.9|15329.9|15331.8|15329.8|15332|15330|15331.5|15329.5|4
1630059550000|2021-08-27 10:19:10|15331.7|15329.7|15331.8|15329.8|15332|15330|15331.5|15329.5|8
1630059560000|2021-08-27 10:19:20|15331.5|15329.5|15331|15329|15331.5|15329.5|15330.9|15328.9|11
1630059570000|2021-08-27 10:19:30|15330.9|15328.9|15331.3|15329.3|15331.3|15329.3|15330.8|15328.8|2
1630059580000|2021-08-27 10:19:40|15331.4|15329.4|15331.5|15329.5|15331.9|15329.9|15331.3|15329.3|3
1630059590000|2021-08-27 10:19:50|15331.7|15329.7|15331.8|15329.8|15332|15330|15331.7|15329.7|8
1630059600000|2021-08-27 10:20:00|15331.7|15329.7|15331.7|15329.7|15331.7|15329.7|15331.7|15329.7|1
1630059610000|2021-08-27 10:20:10|15331.8|15329.8|15332.2|15330.2|15332.3|15330.3|15331.8|15329.8|5
1630059620000|2021-08-27 10:20:20|15332.4|15330.4|15332.7|15330.7|15332.7|15330.7|15332.3|15330.3|3
1630059630000|2021-08-27 10:20:30|15332.8|15330.8|15332|15330|15332.9|15330.9|15332|15330|6
1630059640000|2021-08-27 10:20:40|15331.9|15329.9|15332|15330|15332|15330|15331.9|15329.9|3
1630059650000|2021-08-27 10:20:50|15332.2|15330.2|15331.8|15329.8|15332.4|15330.4|15331.8|15329.8|2
1630059660000|2021-08-27 10:21:00|15331.9|15329.9|15331.7|15329.7|15332.2|15330.2|15331.5|15329.5|4
1630059670000|2021-08-27 10:21:10|15332|15330|15331.8|15329.8|15332.2|15330.2|15331.8|15329.8|9
1630059680000|2021-08-27 10:21:20|15331.7|15329.7|15331|15329|15331.7|15329.7|15331|15329|2
1630059690000|2021-08-27 10:21:30|15330.9|15328.9|15332|15330|15332.3|15330.3|15330.9|15328.9|9
1630059700000|2021-08-27 10:21:40|15332.5|15330.5|15332.5|15330.5|15332.8|15330.8|15332.5|15330.5|5
1630059710000|2021-08-27 10:21:50|15332.4|15330.4|15333|15331|15333|15331|15332.4|15330.4|2
1630059720000|2021-08-27 10:22:00|15333.2|15331.2|15332.9|15330.9|15333.5|15331.5|15332.4|15330.4|16
1630059730000|2021-08-27 10:22:10|15333|15331|15332.9|15330.9|15333.3|15331.3|15332.8|15330.8|5
1630059740000|2021-08-27 10:22:20|15333|15331|15332.8|15330.8|15333.4|15331.4|15332.8|15330.8|2
1630059750000|2021-08-27 10:22:30|15333|15331|15333.5|15331.5|15333.8|15331.8|15333|15331|3
1630059760000|2021-08-27 10:22:40|15333.7|15331.7|15333.5|15331.5|15333.7|15331.7|15333.4|15331.4|0
1630059770000|2021-08-27 10:22:50|15333.7|15331.7|15333.7|15331.7|15333.9|15331.9|15333.5|15331.5|4
1630059780000|2021-08-27 10:23:00|15333.8|15331.8|15332.8|15330.8|15333.9|15331.9|15332.4|15330.4|21
1630059790000|2021-08-27 10:23:10|15332.9|15330.9|15333|15331|15333.2|15331.2|15332.9|15330.9|0
1630059800000|2021-08-27 10:23:20|15333.2|15331.2|15333|15331|15333.3|15331.3|15332.8|15330.8|1
1630059810000|2021-08-27 10:23:30|15333.2|15331.2|15332.8|15330.8|15333.2|15331.2|15332.8|15330.8|3
1630059820000|2021-08-27 10:23:40|15332.5|15330.5|15332.3|15330.3|15332.5|15330.5|15332.3|15330.3|7
1630059830000|2021-08-27 10:23:50|15332.2|15330.2|15332.3|15330.3|15332.4|15330.4|15332|15330|0
1630059840000|2021-08-27 10:24:00|15332.2|15330.2|15332.3|15330.3|15332.3|15330.3|15332|15330|9
1630059850000|2021-08-27 10:24:10|15332.2|15330.2|15331.5|15329.5|15332.2|15330.2|15330.9|15328.9|15
1630059860000|2021-08-27 10:24:20|15331.4|15329.4|15331.5|15329.5|15331.5|15329.5|15331.3|15329.3|0
1630059870000|2021-08-27 10:24:30|15331.7|15329.7|15331.4|15329.4|15331.7|15329.7|15331.3|15329.3|1
1630059880000|2021-08-27 10:24:40|15331.8|15329.8|15331.8|15329.8|15331.9|15329.9|15331.7|15329.7|3
1630059890000|2021-08-27 10:24:50|15331.7|15329.7|15331.8|15329.8|15331.9|15329.9|15331.5|15329.5|10
1630059900000|2021-08-27 10:25:00|15331.9|15329.9|15332|15330|15332.2|15330.2|15331.7|15329.7|0
1630059910000|2021-08-27 10:25:10|15331.9|15329.9|15332|15330|15332|15330|15331.9|15329.9|2
1630059920000|2021-08-27 10:25:20|15332.2|15330.2|15332.3|15330.3|15332.5|15330.5|15332.2|15330.2|2
1630059930000|2021-08-27 10:25:30|15332.2|15330.2|15332.3|15330.3|15332.5|15330.5|15332|15330|0
1630059940000|2021-08-27 10:25:40|15332.2|15330.2|15332|15330|15332.3|15330.3|15332|15330|0
1630059950000|2021-08-27 10:25:50|15332.2|15330.2|15331.8|15329.8|15332.3|15330.3|15331.8|15329.8|3
1630059960000|2021-08-27 10:26:00|15331.7|15329.7|15331.5|15329.5|15331.7|15329.7|15331.4|15329.4|1
1630059970000|2021-08-27 10:26:10|15331.4|15329.4|15331.3|15329.3|15331.5|15329.5|15331|15329|3
1630059980000|2021-08-27 10:26:20|15331.2|15329.2|15332.3|15330.3|15332.3|15330.3|15331.2|15329.2|18
1630059990000|2021-08-27 10:26:30|15332.4|15330.4|15331.8|15329.8|15332.4|15330.4|15331.8|15329.8|1
1630060000000|2021-08-27 10:26:40|15331.7|15329.7|15331.3|15329.3|15332|15330|15331.3|15329.3|5
1630060010000|2021-08-27 10:26:50|15331.4|15329.4|15331.3|15329.3|15331.4|15329.4|15331.2|15329.2|1
1630060020000|2021-08-27 10:27:00|15331.2|15329.2|15331.3|15329.3|15331.3|15329.3|15331.2|15329.2|0
1630060030000|2021-08-27 10:27:10|15331.4|15329.4|15331.5|15329.5|15331.7|15329.7|15331.3|15329.3|2
1630060040000|2021-08-27 10:27:20|15331.4|15329.4|15331.8|15329.8|15331.9|15329.9|15331.4|15329.4|0
1630060050000|2021-08-27 10:27:30|15332|15330|15332.5|15330.5|15332.7|15330.7|15331.8|15329.8|5
1630060060000|2021-08-27 10:27:40|15332.4|15330.4|15332.7|15330.7|15332.8|15330.8|15332.4|15330.4|0
1630060070000|2021-08-27 10:27:50|15332.8|15330.8|15333|15331|15333.2|15331.2|15332.8|15330.8|12
1630060080000|2021-08-27 10:28:00|15332.9|15330.9|15332.5|15330.5|15333|15331|15332.5|15330.5|0
1630060090000|2021-08-27 10:28:10|15332.7|15330.7|15332.5|15330.5|15332.8|15330.8|15332.4|15330.4|0
1630060100000|2021-08-27 10:28:20|15332.4|15330.4|15332.5|15330.5|15332.5|15330.5|15332.4|15330.4|0
1630060110000|2021-08-27 10:28:30|15332.7|15330.7|15332|15330|15332.7|15330.7|15331.8|15329.8|1
1630060120000|2021-08-27 10:28:40|15331.9|15329.9|15331.8|15329.8|15332|15330|15331.7|15329.7|6
1630060130000|2021-08-27 10:28:50|15331.7|15329.7|15332.3|15330.3|15332.3|15330.3|15331.7|15329.7|3
1630060140000|2021-08-27 10:29:00|15332.2|15330.2|15332.9|15330.9|15333.2|15331.2|15332.2|15330.2|9
1630060150000|2021-08-27 10:29:10|15333|15331|15333.5|15331.5|15333.5|15331.5|15333|15331|1
1630060160000|2021-08-27 10:29:20|15333.4|15331.4|15333.3|15331.3|15333.4|15331.4|15333.3|15331.3|2
1630060170000|2021-08-27 10:29:30|15333.4|15331.4|15334|15332|15334|15332|15333.4|15331.4|3
1630060180000|2021-08-27 10:29:40|15333.9|15331.9|15334|15332|15334|15332|15333.9|15331.9|3
1630060190000|2021-08-27 10:29:50|15332.8|15330.8|15331.9|15329.9|15332.8|15330.8|15331.8|15329.8|28
1630060200000|2021-08-27 10:30:00|15332|15330|15332.3|15330.3|15332.7|15330.7|15331.8|15329.8|12
1630060210000|2021-08-27 10:30:10|15332.2|15330.2|15333.3|15331.3|15333.4|15331.4|15332.2|15330.2|15
1630060220000|2021-08-27 10:30:20|15333.2|15331.2|15332.8|15330.8|15333.4|15331.4|15332.5|15330.5|4
1630060230000|2021-08-27 10:30:30|15332.7|15330.7|15332.8|15330.8|15332.9|15330.9|15332.5|15330.5|2
1630060240000|2021-08-27 10:30:40|15332.9|15330.9|15332.8|15330.8|15333.2|15331.2|15332.8|15330.8|1
1630060250000|2021-08-27 10:30:50|15332.7|15330.7|15332.3|15330.3|15332.8|15330.8|15332|15330|2
1630060260000|2021-08-27 10:31:00|15332.4|15330.4|15332.3|15330.3|15332.4|15330.4|15332.3|15330.3|0
1630060270000|2021-08-27 10:31:10|15332.2|15330.2|15332.3|15330.3|15332.4|15330.4|15332.2|15330.2|0
1630060280000|2021-08-27 10:31:20|15332.4|15330.4|15332.5|15330.5|15332.5|15330.5|15332.3|15330.3|0
1630060290000|2021-08-27 10:31:30|15332.4|15330.4|15332.3|15330.3|15332.5|15330.5|15332.2|15330.2|0
1630060300000|2021-08-27 10:31:40|15332.2|15330.2|15332.5|15330.5|15332.5|15330.5|15332.2|15330.2|8
1630060310000|2021-08-27 10:31:50|15332.4|15330.4|15332.4|15330.4|15332.4|15330.4|15332.2|15330.2|5
1630060320000|2021-08-27 10:32:00|15332.3|15330.3|15331.8|15329.8|15332.4|15330.4|15331.5|15329.5|30
1630060330000|2021-08-27 10:32:10|15332|15330|15332|15330|15332.3|15330.3|15332|15330|3
1630060340000|2021-08-27 10:32:20|15332.2|15330.2|15332.3|15330.3|15332.4|15330.4|15332|15330|1
1630060350000|2021-08-27 10:32:30|15332.2|15330.2|15332.3|15330.3|15332.3|15330.3|15332|15330|0
1630060360000|2021-08-27 10:32:40|15332.2|15330.2|15331.8|15329.8|15332.2|15330.2|15331.5|15329.5|5
1630060370000|2021-08-27 10:32:50|15331.7|15329.7|15331.5|15329.5|15331.8|15329.8|15331.4|15329.4|1
1630060380000|2021-08-27 10:33:00|15331.4|15329.4|15331.5|15329.5|15331.7|15329.7|15331.4|15329.4|0
1630060390000|2021-08-27 10:33:10|15331.4|15329.4|15331|15329|15331.4|15329.4|15331|15329|9
1630060400000|2021-08-27 10:33:20|15331.2|15329.2|15331|15329|15331.2|15329.2|15330.7|15328.7|3
1630060410000|2021-08-27 10:33:30|15330.9|15328.9|15331|15329|15331.2|15329.2|15330.9|15328.9|3
1630060420000|2021-08-27 10:33:40|15331.2|15329.2|15331.8|15329.8|15331.8|15329.8|15331|15329|10
1630060430000|2021-08-27 10:33:50|15331.7|15329.7|15331.5|15329.5|15331.8|15329.8|15331.5|15329.5|0
1630060440000|2021-08-27 10:34:00|15331.4|15329.4|15331|15329|15331.5|15329.5|15330.7|15328.7|4
1630060450000|2021-08-27 10:34:10|15330.9|15328.9|15330.8|15328.8|15331.2|15329.2|15330.3|15328.3|10
1630060460000|2021-08-27 10:34:20|15330.7|15328.7|15330.3|15328.3|15330.8|15328.8|15330.3|15328.3|3
1630060470000|2021-08-27 10:34:30|15330.2|15328.2|15330|15328|15330.4|15328.4|15329.9|15327.9|20
1630060480000|2021-08-27 10:34:40|15330.3|15328.3|15330|15328|15330.3|15328.3|15329.5|15327.5|31
1630060490000|2021-08-27 10:34:50|15329.9|15327.9|15329.4|15327.4|15330.2|15328.2|15329.4|15327.4|5
1630060500000|2021-08-27 10:35:00|15330|15328|15330|15328|15330.2|15328.2|15329.8|15327.8|13
1630060510000|2021-08-27 10:35:10|15329.9|15327.9|15329.5|15327.5|15330|15328|15329.5|15327.5|3
1630060520000|2021-08-27 10:35:20|15329.7|15327.7|15329|15327|15329.7|15327.7|15329|15327|37
1630060530000|2021-08-27 10:35:30|15328.9|15326.9|15329|15327|15329|15327|15328.8|15326.8|35
1630060540000|2021-08-27 10:35:40|15328.9|15326.9|15329|15327|15329|15327|15328.7|15326.7|5
1630060550000|2021-08-27 10:35:50|15328.9|15326.9|15328.5|15326.5|15328.9|15326.9|15328.3|15326.3|4
1630060560000|2021-08-27 10:36:00|15328.7|15326.7|15328.3|15326.3|15328.9|15326.9|15328.3|15326.3|8
1630060570000|2021-08-27 10:36:10|15328.5|15326.5|15328.3|15326.3|15328.8|15326.8|15328.3|15326.3|3
1630060580000|2021-08-27 10:36:20|15328.4|15326.4|15328.3|15326.3|15328.5|15326.5|15328.3|15326.3|3
1630060590000|2021-08-27 10:36:30|15328.2|15326.2|15328.5|15326.5|15328.5|15326.5|15328.2|15326.2|13
1630060600000|2021-08-27 10:36:40|15328.7|15326.7|15328.8|15326.8|15329|15327|15328.5|15326.5|3
1630060610000|2021-08-27 10:36:50|15328.9|15326.9|15329|15327|15329.2|15327.2|15328.4|15326.4|3
1630060620000|2021-08-27 10:37:00|15328.9|15326.9|15328.8|15326.8|15329|15327|15328.8|15326.8|5
1630060630000|2021-08-27 10:37:10|15328.9|15326.9|15328.5|15326.5|15329.2|15327.2|15328.5|15326.5|4
1630060640000|2021-08-27 10:37:20|15328.4|15326.4|15328.9|15326.9|15328.9|15326.9|15328.4|15326.4|0
1630060650000|2021-08-27 10:37:30|15329|15327|15329.3|15327.3|15329.4|15327.4|15328.9|15326.9|7
1630060660000|2021-08-27 10:37:40|15329.4|15327.4|15329.8|15327.8|15329.8|15327.8|15329.3|15327.3|8
1630060670000|2021-08-27 10:37:50|15329.7|15327.7|15330|15328|15330|15328|15329.7|15327.7|4
1630060680000|2021-08-27 10:38:00|15330.2|15328.2|15330|15328|15330.2|15328.2|15329.9|15327.9|7
1630060690000|2021-08-27 10:38:10|15330.2|15328.2|15330|15328|15330.3|15328.3|15329.9|15327.9|3
1630060700000|2021-08-27 10:38:20|15330.3|15328.3|15330.4|15328.4|15330.8|15328.8|15330.3|15328.3|7
1630060710000|2021-08-27 10:38:30|15330.3|15328.3|15330|15328|15330.3|15328.3|15330|15328|4
1630060720000|2021-08-27 10:38:40|15330.2|15328.2|15330.2|15328.2|15330.5|15328.5|15330|15328|1
1630060730000|2021-08-27 10:38:50|15330.3|15328.3|15329.8|15327.8|15330.4|15328.4|15329.7|15327.7|4
1630060740000|2021-08-27 10:39:00|15329.7|15327.7|15329.7|15327.7|15329.7|15327.7|15329.3|15327.3|2
1630060750000|2021-08-27 10:39:10|15329.8|15327.8|15329.7|15327.7|15329.8|15327.8|15329.7|15327.7|0
1630060760000|2021-08-27 10:39:20|15329.5|15327.5|15330.2|15328.2|15330.3|15328.3|15329.5|15327.5|0
1630060770000|2021-08-27 10:39:30|15329.9|15327.9|15329.8|15327.8|15329.9|15327.9|15329.8|15327.8|1
1630060780000|2021-08-27 10:39:40|15329.9|15327.9|15330|15328|15330.3|15328.3|15329.9|15327.9|3
1630060790000|2021-08-27 10:39:50|15329.8|15327.8|15329.8|15327.8|15329.8|15327.8|15329.7|15327.7|1
1630060800000|2021-08-27 10:40:00|15329.7|15327.7|15330.4|15328.4|15330.8|15328.8|15329.5|15327.5|9
1630060810000|2021-08-27 10:40:10|15330.3|15328.3|15330.3|15328.3|15330.4|15328.4|15330|15328|0
1630060820000|2021-08-27 10:40:20|15330.4|15328.4|15330.5|15328.5|15330.7|15328.7|15330.3|15328.3|4
1630060830000|2021-08-27 10:40:30|15330.7|15328.7|15331.3|15329.3|15331.3|15329.3|15330.7|15328.7|6
1630060840000|2021-08-27 10:40:40|15331.2|15329.2|15331|15329|15331.2|15329.2|15330.9|15328.9|1
1630060850000|2021-08-27 10:40:50|15330.9|15328.9|15331|15329|15331.2|15329.2|15330.8|15328.8|1
1630060860000|2021-08-27 10:41:00|15331.2|15329.2|15331.3|15329.3|15331.8|15329.8|15331|15329|7
1630060870000|2021-08-27 10:41:10|15331.2|15329.2|15330.8|15328.8|15331.3|15329.3|15330.8|15328.8|2
1630060880000|2021-08-27 10:41:20|15330.9|15328.9|15330.8|15328.8|15330.9|15328.9|15330.8|15328.8|1
1630060890000|2021-08-27 10:41:30|15330.9|15328.9|15331.3|15329.3|15331.4|15329.4|15330.9|15328.9|6
1630060900000|2021-08-27 10:41:40|15331.2|15329.2|15330.8|15328.8|15331.2|15329.2|15330.8|15328.8|0
1630060910000|2021-08-27 10:41:50|15330.7|15328.7|15330.7|15328.7|15330.8|15328.8|15330.5|15328.5|0
1630060920000|2021-08-27 10:42:00|15330.8|15328.8|15330.8|15328.8|15331|15329|15330.7|15328.7|3
1630060930000|2021-08-27 10:42:10|15330.7|15328.7|15331.5|15329.5|15331.5|15329.5|15330.7|15328.7|1
1630060940000|2021-08-27 10:42:20|15331.7|15329.7|15331|15329|15331.7|15329.7|15331|15329|6
1630060950000|2021-08-27 10:42:30|15330.9|15328.9|15331.3|15329.3|15331.3|15329.3|15330.8|15328.8|3
1630060960000|2021-08-27 10:42:40|15331|15329|15331|15329|15331|15329|15330.8|15328.8|86
1630060970000|2021-08-27 10:42:50|15331.2|15329.2|15331.3|15329.3|15331.3|15329.3|15331.2|15329.2|0
1630060980000|2021-08-27 10:43:00|15331.2|15329.2|15331|15329|15331.2|15329.2|15330.7|15328.7|4
1630060990000|2021-08-27 10:43:10|15330.9|15328.9|15330.8|15328.8|15330.9|15328.9|15330.7|15328.7|1
1630061000000|2021-08-27 10:43:20|15330.9|15328.9|15329.5|15327.5|15331|15329|15329.4|15327.4|45
1630061010000|2021-08-27 10:43:30|15329.7|15327.7|15329.8|15327.8|15329.8|15327.8|15329.5|15327.5|1
1630061020000|2021-08-27 10:43:40|15329.9|15327.9|15330|15328|15330.3|15328.3|15329.9|15327.9|7
1630061030000|2021-08-27 10:43:50|15330.2|15328.2|15330.3|15328.3|15330.5|15328.5|15330.2|15328.2|2
1630061040000|2021-08-27 10:44:00|15330.2|15328.2|15331.3|15329.3|15331.3|15329.3|15330.2|15328.2|8
1630061050000|2021-08-27 10:44:10|15331.4|15329.4|15331.7|15329.7|15331.9|15329.9|15331.4|15329.4|18
1630061060000|2021-08-27 10:44:20|15331.9|15329.9|15331.7|15329.7|15331.9|15329.9|15331.7|15329.7|8
1630061070000|2021-08-27 10:44:30|15331.8|15329.8|15333|15331|15333|15331|15331.7|15329.7|64
1630061080000|2021-08-27 10:44:40|15333.2|15331.2|15332.8|15330.8|15333.2|15331.2|15332.5|15330.5|1
1630061090000|2021-08-27 10:44:50|15332.9|15330.9|15332.5|15330.5|15332.9|15330.9|15332.5|15330.5|5
1630061100000|2021-08-27 10:45:00|15332.7|15330.7|15333.5|15331.5|15333.8|15331.8|15332.7|15330.7|6
1630061110000|2021-08-27 10:45:10|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15333.5|15331.5|4
1630061120000|2021-08-27 10:45:20|15333.4|15331.4|15333|15331|15333.4|15331.4|15332.9|15330.9|13
1630061130000|2021-08-27 10:45:30|15332.9|15330.9|15332.8|15330.8|15333|15331|15332.5|15330.5|3
1630061140000|2021-08-27 10:45:40|15332.7|15330.7|15333.2|15331.2|15333.2|15331.2|15332.7|15330.7|1
1630061150000|2021-08-27 10:45:50|15333.7|15331.7|15334.2|15332.2|15334.2|15332.2|15333.5|15331.5|11
1630061160000|2021-08-27 10:46:00|15334.8|15332.8|15335|15333|15335|15333|15334.5|15332.5|37
1630061170000|2021-08-27 10:46:10|15334.8|15332.8|15335|15333|15335|15333|15334.8|15332.8|6
1630061180000|2021-08-27 10:46:20|||||||||2
1630061190000|2021-08-27 10:46:30|15334.9|15332.9|15334.8|15332.8|15334.9|15332.9|15334.8|15332.8|2
1630061200000|2021-08-27 10:46:40|15334.5|15332.5|15335|15333|15335|15333|15334.2|15332.2|12
1630061210000|2021-08-27 10:46:50|15334.9|15332.9|15335|15333|15335|15333|15334.9|15332.9|8
1630061220000|2021-08-27 10:47:00|15335.2|15333.2|15335.2|15333.2|15335.4|15333.4|15335|15333|4
1630061230000|2021-08-27 10:47:10|15335|15333|15335|15333|15335|15333|15335|15333|1
1630061240000|2021-08-27 10:47:20|15335.2|15333.2|15335|15333|15335.2|15333.2|15335|15333|1
1630061250000|2021-08-27 10:47:30|15335.2|15333.2|15334.7|15332.7|15335.2|15333.2|15334.5|15332.5|8
1630061260000|2021-08-27 10:47:40|15334.8|15332.8|15334.8|15332.8|15334.8|15332.8|15334.8|15332.8|1
1630061270000|2021-08-27 10:47:50|15334.7|15332.7|15334.3|15332.3|15334.8|15332.8|15334.3|15332.3|2
1630061280000|2021-08-27 10:48:00|15334.4|15332.4|15334.5|15332.5|15335|15333|15334.2|15332.2|11
1630061290000|2021-08-27 10:48:10|15334.7|15332.7|15334.8|15332.8|15334.9|15332.9|15334.5|15332.5|5
1630061300000|2021-08-27 10:48:20|15334.9|15332.9|15334.9|15332.9|15334.9|15332.9|15334.7|15332.7|1
1630061310000|2021-08-27 10:48:30|15334.8|15332.8|15334|15332|15334.8|15332.8|15334|15332|0
1630061320000|2021-08-27 10:48:40|15334.5|15332.5|15334.5|15332.5|15334.7|15332.7|15334.4|15332.4|11
1630061330000|2021-08-27 10:48:50|15334.7|15332.7|15334.9|15332.9|15334.9|15332.9|15334.7|15332.7|0
1630061340000|2021-08-27 10:49:00|15334.8|15332.8|15334.9|15332.9|15334.9|15332.9|15334.8|15332.8|5
1630061350000|2021-08-27 10:49:10|15335.2|15333.2|15335|15333|15335.2|15333.2|15335|15333|8
1630061360000|2021-08-27 10:49:20|||||||||4
1630061370000|2021-08-27 10:49:30|15335.2|15333.2|15336.2|15334.2|15336.2|15334.2|15335.2|15333.2|34
1630061380000|2021-08-27 10:49:40|15336.5|15334.5|15336.4|15334.4|15336.7|15334.7|15336.2|15334.2|25
1630061390000|2021-08-27 10:49:50|15336.7|15334.7|15336.8|15334.8|15336.9|15334.9|15336.7|15334.7|14
1630061400000|2021-08-27 10:50:00|15336.9|15334.9|15337.2|15335.2|15337.7|15335.7|15336.8|15334.8|37
1630061410000|2021-08-27 10:50:10|15337|15335|15335.5|15333.5|15337.2|15335.2|15335.5|15333.5|7
1630061420000|2021-08-27 10:50:20|15335|15333|15334.5|15332.5|15335.3|15333.3|15334.3|15332.3|21
1630061430000|2021-08-27 10:50:30|15334.7|15332.7|15334.8|15332.8|15334.8|15332.8|15334.5|15332.5|8
1630061440000|2021-08-27 10:50:40|15334.7|15332.7|15334.7|15332.7|15334.7|15332.7|15334.5|15332.5|0
1630061450000|2021-08-27 10:50:50|15334.8|15332.8|15334.5|15332.5|15334.9|15332.9|15334.4|15332.4|3
1630061460000|2021-08-27 10:51:00|15334.4|15332.4|15335.3|15333.3|15335.7|15333.7|15334.4|15332.4|10
1630061470000|2021-08-27 10:51:10|15335.5|15333.5|15335.8|15333.8|15335.8|15333.8|15335.5|15333.5|2
1630061480000|2021-08-27 10:51:20|15335.9|15333.9|15335.9|15333.9|15336.2|15334.2|15335.9|15333.9|0
1630061490000|2021-08-27 10:51:30|15335.8|15333.8|15336.2|15334.2|15336.4|15334.4|15335.8|15333.8|28
1630061500000|2021-08-27 10:51:40|15336.3|15334.3|15336.8|15334.8|15337.4|15335.4|15336.3|15334.3|8
1630061510000|2021-08-27 10:51:50|15336.9|15334.9|15337.7|15335.7|15337.7|15335.7|15336.5|15334.5|10
1630061520000|2021-08-27 10:52:00|15337.4|15335.4|15337.3|15335.3|15337.7|15335.7|15337.3|15335.3|7
1630061530000|2021-08-27 10:52:10|15337.2|15335.2|15337.3|15335.3|15337.4|15335.4|15337.2|15335.2|4
1630061540000|2021-08-27 10:52:20|15337.4|15335.4|15337.3|15335.3|15337.7|15335.7|15337|15335|30
1630061550000|2021-08-27 10:52:30|15337.4|15335.4|15337.4|15335.4|15337.4|15335.4|15336.8|15334.8|27
1630061560000|2021-08-27 10:52:40|15337.3|15335.3|15337.8|15335.8|15337.8|15335.8|15337.3|15335.3|4
1630061570000|2021-08-27 10:52:50|15337.9|15335.9|15337.8|15335.8|15337.9|15335.9|15337.8|15335.8|1
1630061580000|2021-08-27 10:53:00|15337.9|15335.9|15337.3|15335.3|15337.9|15335.9|15337|15335|7
1630061590000|2021-08-27 10:53:10|15337.2|15335.2|15337|15335|15337.2|15335.2|15336.8|15334.8|6
1630061600000|2021-08-27 10:53:20|15336.9|15334.9|15336.5|15334.5|15337.2|15335.2|15336.5|15334.5|5
1630061620000|2021-08-27 10:53:40|15336.4|15334.4|15336.3|15334.3|15336.7|15334.7|15336.3|15334.3|1
1630061630000|2021-08-27 10:53:50|15336.2|15334.2|15336|15334|15336.3|15334.3|15335.7|15333.7|12
1630061640000|2021-08-27 10:54:00|15336.2|15334.2|15335.9|15333.9|15336.3|15334.3|15335.9|15333.9|2
1630061650000|2021-08-27 10:54:10|15336|15334|15335.8|15333.8|15336|15334|15335.8|15333.8|8
1630061660000|2021-08-27 10:54:20|15335.7|15333.7|15336.3|15334.3|15336.4|15334.4|15335.5|15333.5|19
1630061670000|2021-08-27 10:54:30|15336.4|15334.4|15336|15334|15336.4|15334.4|15336|15334|1
1630061680000|2021-08-27 10:54:40|15335.9|15333.9|15336|15334|15336.2|15334.2|15335.9|15333.9|3
1630061690000|2021-08-27 10:54:50|15335.9|15333.9|15335.9|15333.9|15336.2|15334.2|15335.9|15333.9|4
1630061700000|2021-08-27 10:55:00|15335.8|15333.8|15335.7|15333.7|15335.9|15333.9|15335.7|15333.7|2
1630061710000|2021-08-27 10:55:10|15335.3|15333.3|15335.3|15333.3|15335.5|15333.5|15335.2|15333.2|17
1630061720000|2021-08-27 10:55:20|15335.2|15333.2|15335.3|15333.3|15335.5|15333.5|15335.2|15333.2|5
1630061730000|2021-08-27 10:55:30|15335.2|15333.2|15335|15333|15335.3|15333.3|15335|15333|4
1630061740000|2021-08-27 10:55:40|15335.2|15333.2|15335|15333|15335.2|15333.2|15334.9|15332.9|4
1630061750000|2021-08-27 10:55:50|15335.2|15333.2|15334.9|15332.9|15335.2|15333.2|15334.9|15332.9|5
1630061760000|2021-08-27 10:56:00|15334.8|15332.8|15334.3|15332.3|15334.8|15332.8|15334.2|15332.2|11
1630061770000|2021-08-27 10:56:10|15334.4|15332.4|15334.3|15332.3|15334.5|15332.5|15334.2|15332.2|1
1630061780000|2021-08-27 10:56:20|15334.4|15332.4|15334.3|15332.3|15334.4|15332.4|15334|15332|4
1630061790000|2021-08-27 10:56:30|15334.2|15332.2|15334.3|15332.3|15334.4|15332.4|15334.2|15332.2|2
1630061800000|2021-08-27 10:56:40|15334|15332|15334.3|15332.3|15334.4|15332.4|15333.8|15331.8|4
1630061810000|2021-08-27 10:56:50|15334.2|15332.2|15333.8|15331.8|15334.4|15332.4|15333.8|15331.8|9
1630061820000|2021-08-27 10:57:00|15333.7|15331.7|15333.2|15331.2|15333.7|15331.7|15333.2|15331.2|10
1630061830000|2021-08-27 10:57:10|15333.3|15331.3|15333.2|15331.2|15333.3|15331.3|15333.2|15331.2|8
1630061840000|2021-08-27 10:57:20|15333.3|15331.3|15332.9|15330.9|15333.4|15331.4|15332.8|15330.8|11
1630061850000|2021-08-27 10:57:30|15333|15331|15334|15332|15334|15332|15333|15331|20
1630061860000|2021-08-27 10:57:40|15333.9|15331.9|15334.2|15332.2|15334.3|15332.3|15333.9|15331.9|0
1630061870000|2021-08-27 10:57:50|15334.3|15332.3|15333.2|15331.2|15334.3|15332.3|15332.9|15330.9|20
1630061880000|2021-08-27 10:58:00|15333|15331|15333.3|15331.3|15333.4|15331.4|15332.9|15330.9|10
1630061890000|2021-08-27 10:58:10|15333.4|15331.4|15332.7|15330.7|15333.4|15331.4|15332.5|15330.5|10
1630061900000|2021-08-27 10:58:20|15332.5|15330.5|15332.5|15330.5|15332.8|15330.8|15332.5|15330.5|1
1630061910000|2021-08-27 10:58:30|15332.7|15330.7|15333.8|15331.8|15334|15332|15332.7|15330.7|13
1630061920000|2021-08-27 10:58:40|15333.9|15331.9|15333.8|15331.8|15333.9|15331.9|15333.5|15331.5|5
1630061930000|2021-08-27 10:58:50|15333.9|15331.9|15333.5|15331.5|15333.9|15331.9|15333.5|15331.5|32
1630061940000|2021-08-27 10:59:00|15333.7|15331.7|15333.3|15331.3|15333.9|15331.9|15333.3|15331.3|3
1630061950000|2021-08-27 10:59:10|15333.2|15331.2|15332.9|15330.9|15333.3|15331.3|15332.9|15330.9|5
1630061960000|2021-08-27 10:59:20|15333|15331|15332.8|15330.8|15333|15331|15332.8|15330.8|2
1630061970000|2021-08-27 10:59:30|15332.7|15330.7|15332.3|15330.3|15332.7|15330.7|15332.3|15330.3|3
1630061980000|2021-08-27 10:59:40|15332.4|15330.4|15332.3|15330.3|15332.9|15330.9|15332.3|15330.3|7
1630061990000|2021-08-27 10:59:50|15332.2|15330.2|15332.4|15330.4|15332.5|15330.5|15332.2|15330.2|9
1630062000000|2021-08-27 11:00:00|15332.3|15330.3|15331.2|15329.2|15332.3|15330.3|15331.2|15329.2|59
1630062010000|2021-08-27 11:00:10|15331.3|15329.3|15331.5|15329.5|15331.7|15329.7|15331.2|15329.2|13
1630062020000|2021-08-27 11:00:20|15331.4|15329.4|15331|15329|15331.4|15329.4|15330.9|15328.9|3
1630062030000|2021-08-27 11:00:30|15331.3|15329.3|15331.3|15329.3|15331.3|15329.3|15331|15329|9
1630062040000|2021-08-27 11:00:40|15331.4|15329.4|15331.2|15329.2|15331.5|15329.5|15331|15329|1
1630062050000|2021-08-27 11:00:50|15331|15329|15331.5|15329.5|15331.5|15329.5|15330.4|15328.4|91
1630062060000|2021-08-27 11:01:00|15331.7|15329.7|15331|15329|15331.8|15329.8|15331|15329|5
1630062070000|2021-08-27 11:01:10|15331.2|15329.2|15332|15330|15332.2|15330.2|15331|15329|17
1630062080000|2021-08-27 11:01:20|15332.2|15330.2|15332|15330|15332.2|15330.2|15331.9|15329.9|7
1630062090000|2021-08-27 11:01:30|15331.9|15329.9|15331.8|15329.8|15332.2|15330.2|15331.8|15329.8|3
1630062100000|2021-08-27 11:01:40|15331.9|15329.9|15331.8|15329.8|15331.9|15329.9|15331.8|15329.8|1
1630062110000|2021-08-27 11:01:50|15331.7|15329.7|15331.5|15329.5|15331.8|15329.8|15331.5|15329.5|6
1630062120000|2021-08-27 11:02:00|15331.7|15329.7|15331.5|15329.5|15331.9|15329.9|15331.5|15329.5|1
1630062130000|2021-08-27 11:02:10|15331.7|15329.7|15331.8|15329.8|15331.9|15329.9|15331.5|15329.5|3
1630062140000|2021-08-27 11:02:20|15331.7|15329.7|15331.8|15329.8|15331.9|15329.9|15331.3|15329.3|11
1630062150000|2021-08-27 11:02:30|15331.7|15329.7|15331|15329|15331.7|15329.7|15331|15329|9
1630062160000|2021-08-27 11:02:40|15331.2|15329.2|15331.5|15329.5|15331.5|15329.5|15330.9|15328.9|5
1630062170000|2021-08-27 11:02:50|15331.4|15329.4|15331.5|15329.5|15331.7|15329.7|15331.4|15329.4|0
1630062180000|2021-08-27 11:03:00|15331.4|15329.4|15332.3|15330.3|15332.3|15330.3|15331.4|15329.4|5
1630062190000|2021-08-27 11:03:10|15332.2|15330.2|15331.8|15329.8|15332.2|15330.2|15331.8|15329.8|3
1630062200000|2021-08-27 11:03:20|15331.9|15329.9|15331.8|15329.8|15331.9|15329.9|15331.7|15329.7|3
1630062210000|2021-08-27 11:03:30|15331.9|15329.9|15332.3|15330.3|15332.4|15330.4|15331.9|15329.9|2
1630062220000|2021-08-27 11:03:40|15332.4|15330.4|15332.2|15330.2|15332.4|15330.4|15331.8|15329.8|5
1630062230000|2021-08-27 11:03:50|15332.3|15330.3|15332.5|15330.5|15332.5|15330.5|15332|15330|6
1630062240000|2021-08-27 11:04:00|15332.4|15330.4|15332|15330|15332.5|15330.5|15332|15330|7
1630062250000|2021-08-27 11:04:10|15332.2|15330.2|15332.9|15330.9|15333|15331|15332.2|15330.2|6
1630062260000|2021-08-27 11:04:20|15332.8|15330.8|15333.2|15331.2|15333.3|15331.3|15332.8|15330.8|8
1630062270000|2021-08-27 11:04:30|||||||||1
1630062280000|2021-08-27 11:04:40|15333.4|15331.4|15334|15332|15334.2|15332.2|15333.4|15331.4|24
1630062290000|2021-08-27 11:04:50|15333.9|15331.9|15333.5|15331.5|15333.9|15331.9|15333.5|15331.5|4
1630062300000|2021-08-27 11:05:00|15333.7|15331.7|15333.9|15331.9|15333.9|15331.9|15333.4|15331.4|4
1630062310000|2021-08-27 11:05:10|15334|15332|15333.8|15331.8|15334.2|15332.2|15333.8|15331.8|13
1630062320000|2021-08-27 11:05:20|15333.7|15331.7|15333.3|15331.3|15333.7|15331.7|15333.2|15331.2|6
1630062330000|2021-08-27 11:05:30|15333.2|15331.2|15332|15330|15333.2|15331.2|15331.5|15329.5|38
1630062340000|2021-08-27 11:05:40|15331.9|15329.9|15331.8|15329.8|15332.2|15330.2|15331.7|15329.7|5
1630062350000|2021-08-27 11:05:50|15331.7|15329.7|15330.8|15328.8|15331.7|15329.7|15330.4|15328.4|52
1630062360000|2021-08-27 11:06:00|15330.7|15328.7|15330.3|15328.3|15330.9|15328.9|15330.2|15328.2|6
1630062370000|2021-08-27 11:06:10|15330.2|15328.2|15330.2|15328.2|15330.4|15328.4|15330|15328|8
1630062380000|2021-08-27 11:06:20|15330|15328|15329.8|15327.8|15330.3|15328.3|15329.8|15327.8|9
1630062390000|2021-08-27 11:06:30|15329.9|15327.9|15330.8|15328.8|15330.9|15328.9|15329.8|15327.8|12
1630062400000|2021-08-27 11:06:40|15330.9|15328.9|15331|15329|15331.2|15329.2|15330.5|15328.5|5
1630062410000|2021-08-27 11:06:50|15331.2|15329.2|15330.3|15328.3|15331.2|15329.2|15330.3|15328.3|12
1630062420000|2021-08-27 11:07:00|15330.4|15328.4|15330.8|15328.8|15331|15329|15330|15328|21
1630062430000|2021-08-27 11:07:10|15330.7|15328.7|15330.3|15328.3|15331.3|15329.3|15330.3|15328.3|22
1630062440000|2021-08-27 11:07:20|15330.4|15328.4|15330.3|15328.3|15330.4|15328.4|15330|15328|3
1630062450000|2021-08-27 11:07:30|15330.2|15328.2|15330.3|15328.3|15330.3|15328.3|15330.2|15328.2|8
1630062460000|2021-08-27 11:07:40|15330.4|15328.4|15330.3|15328.3|15330.4|15328.4|15330|15328|4
1630062470000|2021-08-27 11:07:50|15330.2|15328.2|15330.2|15328.2|15330.3|15328.3|15330|15328|7
1630062480000|2021-08-27 11:08:00|15330.3|15328.3|15330.3|15328.3|15330.4|15328.4|15330.3|15328.3|1
1630062490000|2021-08-27 11:08:10|15330.2|15328.2|15330.3|15328.3|15330.7|15328.7|15329.9|15327.9|5
1630062500000|2021-08-27 11:08:20|15330.2|15328.2|15329.8|15327.8|15330.3|15328.3|15329.8|15327.8|6
1630062510000|2021-08-27 11:08:30|15329.7|15327.7|15329.3|15327.3|15329.8|15327.8|15329.3|15327.3|7
1630062520000|2021-08-27 11:08:40|15329.2|15327.2|15329|15327|15329.5|15327.5|15328.9|15326.9|13
1630062530000|2021-08-27 11:08:50|15329.2|15327.2|15328.8|15326.8|15329.2|15327.2|15328.7|15326.7|10
1630062540000|2021-08-27 11:09:00|15328.9|15326.9|15328.8|15326.8|15328.9|15326.9|15327.8|15325.8|44
1630062550000|2021-08-27 11:09:10|15329|15327|15329|15327|15329.2|15327.2|15328.7|15326.7|11
1630062560000|2021-08-27 11:09:20|15328.9|15326.9|15329.4|15327.4|15329.4|15327.4|15328.9|15326.9|13
1630062570000|2021-08-27 11:09:30|15329.8|15327.8|15329|15327|15329.9|15327.9|15329|15327|7
1630062580000|2021-08-27 11:09:40|15329.2|15327.2|15329.5|15327.5|15329.5|15327.5|15329|15327|3
1630062590000|2021-08-27 11:09:50|15329.7|15327.7|15329.3|15327.3|15329.7|15327.7|15328.9|15326.9|4
1630062600000|2021-08-27 11:10:00|15329.4|15327.4|15329.5|15327.5|15329.5|15327.5|15329.4|15327.4|2
1630062610000|2021-08-27 11:10:10|15329.4|15327.4|15329.5|15327.5|15329.8|15327.8|15329.4|15327.4|7
1630062620000|2021-08-27 11:10:20|15329.7|15327.7|15329.4|15327.4|15329.7|15327.7|15329.3|15327.3|4
1630062630000|2021-08-27 11:10:30|15329.5|15327.5|15329.3|15327.3|15329.5|15327.5|15329.3|15327.3|2
1630062640000|2021-08-27 11:10:40|15329.4|15327.4|15329.5|15327.5|15329.8|15327.8|15329.4|15327.4|6
1630062650000|2021-08-27 11:10:50|15330|15328|15330.7|15328.7|15330.8|15328.8|15329.9|15327.9|10
1630062660000|2021-08-27 11:11:00|15330.9|15328.9|15330.5|15328.5|15331.2|15329.2|15330.3|15328.3|8
1630062670000|2021-08-27 11:11:10|15330.7|15328.7|15330.5|15328.5|15330.8|15328.8|15330.5|15328.5|0
1630062680000|2021-08-27 11:11:20|15330.7|15328.7|15330.9|15328.9|15331|15329|15330.7|15328.7|0
1630062690000|2021-08-27 11:11:30|15330.8|15328.8|15331.2|15329.2|15331.2|15329.2|15330.8|15328.8|4
1630062700000|2021-08-27 11:11:40|15331.3|15329.3|15331.8|15329.8|15331.8|15329.8|15331.3|15329.3|10
1630062710000|2021-08-27 11:11:50|15331.9|15329.9|15332.4|15330.4|15332.4|15330.4|15331.7|15329.7|18
1630062720000|2021-08-27 11:12:00|15332.3|15330.3|15332.4|15330.4|15332.5|15330.5|15332.2|15330.2|13
1630062730000|2021-08-27 11:12:10|15332.5|15330.5|15332.4|15330.4|15332.5|15330.5|15332.4|15330.4|1
1630062740000|2021-08-27 11:12:20|15332.3|15330.3|15332.3|15330.3|15332.4|15330.4|15332.2|15330.2|5
1630062750000|2021-08-27 11:12:30|15332.4|15330.4|15332.3|15330.3|15332.7|15330.7|15332.2|15330.2|9
1630062760000|2021-08-27 11:12:40|15332.2|15330.2|15332.3|15330.3|15332.4|15330.4|15332.2|15330.2|4
1630062770000|2021-08-27 11:12:50|15332.4|15330.4|15332.5|15330.5|15332.5|15330.5|15332.4|15330.4|0
1630062780000|2021-08-27 11:13:00|15332.4|15330.4|15333.3|15331.3|15333.3|15331.3|15332.3|15330.3|12
1630062790000|2021-08-27 11:13:10|15333.4|15331.4|15332.8|15330.8|15333.4|15331.4|15332.8|15330.8|7
1630062800000|2021-08-27 11:13:20|15332.9|15330.9|15333.3|15331.3|15333.3|15331.3|15332.9|15330.9|15
1630062810000|2021-08-27 11:13:30|15333.2|15331.2|15333.8|15331.8|15333.8|15331.8|15333|15331|10
1630062820000|2021-08-27 11:13:40|15333.7|15331.7|15334.4|15332.4|15334.4|15332.4|15333.7|15331.7|11
1630062830000|2021-08-27 11:13:50|15334.3|15332.3|15334.5|15332.5|15334.5|15332.5|15334.3|15332.3|11
1630062840000|2021-08-27 11:14:00|15334.4|15332.4|15334.3|15332.3|15334.5|15332.5|15334.3|15332.3|2
1630062850000|2021-08-27 11:14:10|15334.4|15332.4|15334.4|15332.4|15334.4|15332.4|15334.3|15332.3|1
1630062860000|2021-08-27 11:14:20|15334.3|15332.3|15334.3|15332.3|15334.4|15332.4|15334.3|15332.3|4
1630062870000|2021-08-27 11:14:30|15334.4|15332.4|15334.4|15332.4|15334.4|15332.4|15334.3|15332.3|1
1630062880000|2021-08-27 11:14:40|15334.3|15332.3|15334|15332|15334.3|15332.3|15333.9|15331.9|10
1630062890000|2021-08-27 11:14:50|15333.9|15331.9|15334.4|15332.4|15334.4|15332.4|15333.9|15331.9|8
1630062900000|2021-08-27 11:15:00|15334.8|15332.8|15334.8|15332.8|15335.2|15333.2|15334.8|15332.8|28
1630062910000|2021-08-27 11:15:10|15334.9|15332.9|15334|15332|15334.9|15332.9|15334|15332|9
1630062920000|2021-08-27 11:15:20|15334.2|15332.2|15334.8|15332.8|15334.8|15332.8|15334|15332|4
1630062930000|2021-08-27 11:15:30|15334.9|15332.9|15334.3|15332.3|15335.2|15333.2|15334.3|15332.3|11
1630062940000|2021-08-27 11:15:40|15334.4|15332.4|15334.3|15332.3|15334.8|15332.8|15334.3|15332.3|17
1630062950000|2021-08-27 11:15:50|15334.4|15332.4|15333.3|15331.3|15334.4|15332.4|15333|15331|14
1630062960000|2021-08-27 11:16:00|15333.5|15331.5|15333|15331|15333.5|15331.5|15332.9|15330.9|12
1630062970000|2021-08-27 11:16:10|15333.2|15331.2|15332.9|15330.9|15333.2|15331.2|15332.8|15330.8|4
1630062980000|2021-08-27 11:16:20|15333|15331|15333.3|15331.3|15333.3|15331.3|15332.9|15330.9|2
1630062990000|2021-08-27 11:16:30|15333.4|15331.4|15333.5|15331.5|15333.7|15331.7|15333.3|15331.3|6
1630063000000|2021-08-27 11:16:40|15333.7|15331.7|15331.8|15329.8|15333.7|15331.7|15331.7|15329.7|9
1630063010000|2021-08-27 11:16:50|15331.7|15329.7|15332.3|15330.3|15332.3|15330.3|15331.7|15329.7|10
1630063020000|2021-08-27 11:17:00|15332.4|15330.4|15332.4|15330.4|15332.8|15330.8|15332.3|15330.3|13
1630063030000|2021-08-27 11:17:10|15332.5|15330.5|15331.8|15329.8|15332.7|15330.7|15331.8|15329.8|8
1630063040000|2021-08-27 11:17:20|15331.9|15329.9|15332|15330|15332.5|15330.5|15331.9|15329.9|1
1630063050000|2021-08-27 11:17:30|15331.9|15329.9|15332.2|15330.2|15332.2|15330.2|15331.9|15329.9|1
1630063060000|2021-08-27 11:17:40|15331.8|15329.8|15331.5|15329.5|15331.8|15329.8|15331.2|15329.2|7
1630063070000|2021-08-27 11:17:50|15331.4|15329.4|15331.3|15329.3|15331.5|15329.5|15331.2|15329.2|1
1630063080000|2021-08-27 11:18:00|15331.2|15329.2|15331.5|15329.5|15331.5|15329.5|15331.2|15329.2|0
1630063090000|2021-08-27 11:18:10|15331.7|15329.7|15330.8|15328.8|15331.7|15329.7|15330.8|15328.8|5
1630063100000|2021-08-27 11:18:20|15330.7|15328.7|15329.9|15327.9|15330.9|15328.9|15329.8|15327.8|59
1630063110000|2021-08-27 11:18:30|15329.7|15327.7|15329.8|15327.8|15329.9|15327.9|15329.5|15327.5|4
1630063120000|2021-08-27 11:18:40|15329.5|15327.5|15329.7|15327.7|15329.9|15327.9|15329.5|15327.5|1
1630063130000|2021-08-27 11:18:50|15329.8|15327.8|15329.8|15327.8|15330|15328|15329.7|15327.7|7
1630063140000|2021-08-27 11:19:00|15329.9|15327.9|15329|15327|15329.9|15327.9|15328.9|15326.9|8
1630063150000|2021-08-27 11:19:10|15329.2|15327.2|15328.5|15326.5|15329.2|15327.2|15328.3|15326.3|4
1630063160000|2021-08-27 11:19:20|15328.8|15326.8|15328.8|15326.8|15329|15327|15328.7|15326.7|5
1630063170000|2021-08-27 11:19:30|15328.7|15326.7|15328.5|15326.5|15328.9|15326.9|15328.3|15326.3|2
1630063180000|2021-08-27 11:19:40|15328.7|15326.7|15328.5|15326.5|15328.9|15326.9|15328.4|15326.4|4
1630063190000|2021-08-27 11:19:50|15328.4|15326.4|15328.7|15326.7|15328.8|15326.8|15328.4|15326.4|3
1630063200000|2021-08-27 11:20:00|15328.5|15326.5|15328|15326|15328.5|15326.5|15327.8|15325.8|18
1630063210000|2021-08-27 11:20:10|15327.9|15325.9|15328|15326|15328.2|15326.2|15327.9|15325.9|1
1630063220000|2021-08-27 11:20:20|15328.2|15326.2|15328|15326|15328.3|15326.3|15327.8|15325.8|2
1630063230000|2021-08-27 11:20:30|15328.2|15326.2|15328|15326|15328.3|15326.3|15327.9|15325.9|2
1630063240000|2021-08-27 11:20:40|15327.9|15325.9|15327.8|15325.8|15328.3|15326.3|15327.7|15325.7|7
1630063250000|2021-08-27 11:20:50|15327.9|15325.9|15326.8|15324.8|15327.9|15325.9|15326.8|15324.8|33
1630063260000|2021-08-27 11:21:00|15326.7|15324.7|15327|15325|15327|15325|15326.7|15324.7|8
1630063270000|2021-08-27 11:21:10|15326.9|15324.9|15327|15325|15327.4|15325.4|15326.9|15324.9|10
1630063280000|2021-08-27 11:21:20|15326.9|15324.9|15327.5|15325.5|15327.5|15325.5|15326.9|15324.9|6
1630063290000|2021-08-27 11:21:30|15327.7|15325.7|15326.8|15324.8|15327.7|15325.7|15326.8|15324.8|12
1630063300000|2021-08-27 11:21:40|15326.7|15324.7|15325.8|15323.8|15326.7|15324.7|15325.8|15323.8|31
1630063310000|2021-08-27 11:21:50|15325.7|15323.7|15326.9|15324.9|15326.9|15324.9|15325.7|15323.7|26
1630063320000|2021-08-27 11:22:00|15326.8|15324.8|15327.3|15325.3|15327.4|15325.4|15326.7|15324.7|13
1630063330000|2021-08-27 11:22:10|15327.2|15325.2|15327.3|15325.3|15327.5|15325.5|15327|15325|6
1630063340000|2021-08-27 11:22:20|15327.4|15325.4|15325.8|15323.8|15327.4|15325.4|15325.7|15323.7|23
1630063350000|2021-08-27 11:22:30|15325.9|15323.9|15326.4|15324.4|15326.8|15324.8|15325.9|15323.9|6
1630063360000|2021-08-27 11:22:40|15326.3|15324.3|15326.8|15324.8|15326.9|15324.9|15326.3|15324.3|12
1630063370000|2021-08-27 11:22:50|15326.9|15324.9|15326.8|15324.8|15326.9|15324.9|15326.5|15324.5|27
1630063380000|2021-08-27 11:23:00|15326.9|15324.9|15326.8|15324.8|15326.9|15324.9|15326.7|15324.7|19
1630063390000|2021-08-27 11:23:10|15326.7|15324.7|15326.3|15324.3|15326.8|15324.8|15326.3|15324.3|7
1630063400000|2021-08-27 11:23:20|15326.4|15324.4|15326.2|15324.2|15327|15325|15326.2|15324.2|9
1630063410000|2021-08-27 11:23:30|15326.3|15324.3|15325.2|15323.2|15326.3|15324.3|15325.2|15323.2|11
1630063420000|2021-08-27 11:23:40|15325.3|15323.3|15324.8|15322.8|15325.3|15323.3|15324.7|15322.7|42
1630063430000|2021-08-27 11:23:50|15324.9|15322.9|15324.3|15322.3|15325|15323|15324.3|15322.3|30
1630063440000|2021-08-27 11:24:00|15324.2|15322.2|15324.8|15322.8|15324.8|15322.8|15323.7|15321.7|39
1630063450000|2021-08-27 11:24:10|15324.7|15322.7|15325.3|15323.3|15325.4|15323.4|15324.5|15322.5|11
1630063460000|2021-08-27 11:24:20|15325.4|15323.4|15326.4|15324.4|15326.4|15324.4|15325.4|15323.4|11
1630063470000|2021-08-27 11:24:30|15326.3|15324.3|15326.8|15324.8|15326.8|15324.8|15326.3|15324.3|6
1630063480000|2021-08-27 11:24:40|15326.7|15324.7|15327|15325|15327.3|15325.3|15326.5|15324.5|45
1630063490000|2021-08-27 11:24:50|15327.2|15325.2|15326.5|15324.5|15327.2|15325.2|15326.5|15324.5|1
1630063500000|2021-08-27 11:25:00|15326.8|15324.8|15326.3|15324.3|15326.8|15324.8|15326.2|15324.2|8
1630063510000|2021-08-27 11:25:10|15326.2|15324.2|15326.4|15324.4|15326.4|15324.4|15325.8|15323.8|5
1630063520000|2021-08-27 11:25:20|15326.3|15324.3|15326.4|15324.4|15326.4|15324.4|15326.3|15324.3|0
1630063530000|2021-08-27 11:25:30|15326.3|15324.3|15326.3|15324.3|15326.4|15324.4|15326.3|15324.3|1
1630063540000|2021-08-27 11:25:40|15326.4|15324.4|15326.5|15324.5|15326.5|15324.5|15326.3|15324.3|2
1630063550000|2021-08-27 11:25:50|15326.4|15324.4|15326.5|15324.5|15326.5|15324.5|15326.4|15324.4|0
1630063560000|2021-08-27 11:26:00|15326.4|15324.4|15325.8|15323.8|15326.4|15324.4|15325.8|15323.8|3
1630063570000|2021-08-27 11:26:10|15325.9|15323.9|15326.3|15324.3|15326.3|15324.3|15325.8|15323.8|2
1630063580000|2021-08-27 11:26:20|15326.2|15324.2|15325.9|15323.9|15326.2|15324.2|15325.7|15323.7|3
1630063590000|2021-08-27 11:26:30|15325.8|15323.8|15326.5|15324.5|15326.5|15324.5|15325.8|15323.8|5
1630063600000|2021-08-27 11:26:40|15326.4|15324.4|15326.3|15324.3|15326.4|15324.4|15326|15324|2
1630063610000|2021-08-27 11:26:50|15326.4|15324.4|15326.5|15324.5|15327|15325|15326.3|15324.3|9
1630063620000|2021-08-27 11:27:00|15326.7|15324.7|15327|15325|15327|15325|15326.7|15324.7|0
1630063630000|2021-08-27 11:27:10|15327.2|15325.2|15327|15325|15327.4|15325.4|15326.8|15324.8|8
1630063640000|2021-08-27 11:27:20|15326.9|15324.9|15327.8|15325.8|15327.9|15325.9|15326.8|15324.8|12
1630063650000|2021-08-27 11:27:30|15327.7|15325.7|15328.4|15326.4|15328.4|15326.4|15327.5|15325.5|15
1630063660000|2021-08-27 11:27:40|15328.5|15326.5|15327.9|15325.9|15328.5|15326.5|15327.8|15325.8|9
1630063670000|2021-08-27 11:27:50|15328.2|15326.2|15328.4|15326.4|15328.4|15326.4|15328.2|15326.2|13
1630063680000|2021-08-27 11:28:00|15328.5|15326.5|15328.4|15326.4|15328.7|15326.7|15328.3|15326.3|7
1630063690000|2021-08-27 11:28:10|15328.3|15326.3|15328.5|15326.5|15328.5|15326.5|15328.3|15326.3|1
1630063700000|2021-08-27 11:28:20|15328.4|15326.4|15328|15326|15328.5|15326.5|15327.8|15325.8|10
1630063710000|2021-08-27 11:28:30|15328.2|15326.2|15328.5|15326.5|15328.5|15326.5|15328.2|15326.2|5
1630063720000|2021-08-27 11:28:40|15328.7|15326.7|15328.3|15326.3|15328.7|15326.7|15327.8|15325.8|6
1630063730000|2021-08-27 11:28:50|15328.2|15326.2|15328.3|15326.3|15328.4|15326.4|15328.2|15326.2|2
1630063740000|2021-08-27 11:29:00|15328.2|15326.2|15328.3|15326.3|15328.3|15326.3|15327.8|15325.8|7
1630063750000|2021-08-27 11:29:10|15328.2|15326.2|15327.9|15325.9|15328.3|15326.3|15327.9|15325.9|4
1630063760000|2021-08-27 11:29:20|15328|15326|15328|15326|15328|15326|15327.8|15325.8|1
1630063770000|2021-08-27 11:29:30|15327.9|15325.9|15328.2|15326.2|15328.2|15326.2|15327.9|15325.9|2
1630063780000|2021-08-27 11:29:40|15328|15326|15328.8|15326.8|15328.8|15326.8|15328|15326|9
1630063790000|2021-08-27 11:29:50|15328.9|15326.9|15329|15327|15329|15327|15328.9|15326.9|7
1630063800000|2021-08-27 11:30:00|15328.9|15326.9|15329.4|15327.4|15329.4|15327.4|15328.9|15326.9|14
1630063810000|2021-08-27 11:30:10|15329.5|15327.5|15329.5|15327.5|15329.7|15327.7|15329.5|15327.5|6
1630063820000|2021-08-27 11:30:20|15329.7|15327.7|15329.5|15327.5|15329.8|15327.8|15329.4|15327.4|9
1630063830000|2021-08-27 11:30:30|15329.2|15327.2|15329.5|15327.5|15329.5|15327.5|15329.2|15327.2|11
1630063840000|2021-08-27 11:30:40|15329.7|15327.7|15329.3|15327.3|15329.7|15327.7|15329|15327|4
1630063850000|2021-08-27 11:30:50|15329.4|15327.4|15329.3|15327.3|15329.5|15327.5|15329|15327|6
1630063860000|2021-08-27 11:31:00|15329.2|15327.2|15328.8|15326.8|15329.2|15327.2|15328.7|15326.7|6
1630063870000|2021-08-27 11:31:10|15328.7|15326.7|15328.5|15326.5|15328.8|15326.8|15328.5|15326.5|5
1630063880000|2021-08-27 11:31:20|15328.4|15326.4|15328.4|15326.4|15328.7|15326.7|15328.4|15326.4|5
1630063890000|2021-08-27 11:31:30|15328.3|15326.3|15329|15327|15329|15327|15328.2|15326.2|6
1630063900000|2021-08-27 11:31:40|15328.9|15326.9|15328.8|15326.8|15329|15327|15328.5|15326.5|0
1630063910000|2021-08-27 11:31:50|15328.7|15326.7|15328.3|15326.3|15328.8|15326.8|15328.3|15326.3|4
1630063920000|2021-08-27 11:32:00|15328.4|15326.4|15328.5|15326.5|15328.7|15326.7|15328.4|15326.4|3
1630063930000|2021-08-27 11:32:10|15328.7|15326.7|15329.3|15327.3|15329.7|15327.7|15328.7|15326.7|11
1630063940000|2021-08-27 11:32:20|15329.4|15327.4|15329.5|15327.5|15329.5|15327.5|15329.3|15327.3|1
1630063950000|2021-08-27 11:32:30|15329.4|15327.4|15328.3|15326.3|15329.5|15327.5|15328.2|15326.2|7
1630063960000|2021-08-27 11:32:40|15328.2|15326.2|15328|15326|15328.3|15326.3|15327.9|15325.9|1
1630063970000|2021-08-27 11:32:50|15327.9|15325.9|15328.3|15326.3|15328.4|15326.4|15327.9|15325.9|1
1630063980000|2021-08-27 11:33:00|15328.2|15326.2|15328|15326|15328.3|15326.3|15328|15326|4
1630063990000|2021-08-27 11:33:10|15329.7|15327.7|15329.8|15327.8|15330|15328|15329.4|15327.4|67
1630064000000|2021-08-27 11:33:20|15330|15328|15329.7|15327.7|15330.2|15328.2|15329.7|15327.7|6
1630064010000|2021-08-27 11:33:30|15329.5|15327.5|15329.5|15327.5|15329.8|15327.8|15329.5|15327.5|3
1630064020000|2021-08-27 11:33:40|15329.7|15327.7|15329.8|15327.8|15330|15328|15329.7|15327.7|2
1630064030000|2021-08-27 11:33:50|15329.9|15327.9|15329.8|15327.8|15329.9|15327.9|15329.8|15327.8|0
1630064040000|2021-08-27 11:34:00|15329.9|15327.9|15330.2|15328.2|15330.2|15328.2|15329.9|15327.9|2
1630064050000|2021-08-27 11:34:10|15330.3|15328.3|15330.3|15328.3|15330.4|15328.4|15330|15328|6
1630064060000|2021-08-27 11:34:20|15330.2|15328.2|15330.4|15328.4|15330.7|15328.7|15330|15328|17
1630064070000|2021-08-27 11:34:30|15330.5|15328.5|15330|15328|15330.5|15328.5|15330|15328|0
1630064080000|2021-08-27 11:34:40|15329.9|15327.9|15330|15328|15330.2|15328.2|15329.9|15327.9|2
1630064090000|2021-08-27 11:34:50|15330.2|15328.2|15329.8|15327.8|15330.2|15328.2|15329.5|15327.5|9
1630064100000|2021-08-27 11:35:00|15329.9|15327.9|15329|15327|15329.9|15327.9|15328.9|15326.9|14
1630064110000|2021-08-27 11:35:10|15328.9|15326.9|15328.9|15326.9|15329|15327|15328.8|15326.8|2
1630064120000|2021-08-27 11:35:20|15328.8|15326.8|15328.8|15326.8|15329|15327|15328.8|15326.8|2
1630064130000|2021-08-27 11:35:30|15328.7|15326.7|15328.5|15326.5|15328.7|15326.7|15328.4|15326.4|10
1630064140000|2021-08-27 11:35:40|15328.4|15326.4|15328.5|15326.5|15328.5|15326.5|15328.2|15326.2|7
1630064150000|2021-08-27 11:35:50|15328.4|15326.4|15327.8|15325.8|15328.4|15326.4|15327.5|15325.5|10
1630064160000|2021-08-27 11:36:00|15327.7|15325.7|15327.8|15325.8|15328.2|15326.2|15327.4|15325.4|17
1630064170000|2021-08-27 11:36:10|15327.9|15325.9|15328.3|15326.3|15328.5|15326.5|15327.9|15325.9|7
1630064180000|2021-08-27 11:36:20|15328.2|15326.2|15329|15327|15329|15327|15328.2|15326.2|11
1630064190000|2021-08-27 11:36:30|15329.2|15327.2|15329.3|15327.3|15329.3|15327.3|15329.2|15327.2|4
1630064200000|2021-08-27 11:36:40|15329.2|15327.2|15329.5|15327.5|15329.5|15327.5|15329.2|15327.2|6
1630064210000|2021-08-27 11:36:50|15329.7|15327.7|15328.7|15326.7|15329.9|15327.9|15328.4|15326.4|91
1630064220000|2021-08-27 11:37:00|15328.5|15326.5|15329|15327|15329|15327|15328.5|15326.5|7
1630064230000|2021-08-27 11:37:10|15328.9|15326.9|15328.2|15326.2|15328.9|15326.9|15328.2|15326.2|1
1630064240000|2021-08-27 11:37:20|15328.3|15326.3|15327.8|15325.8|15328.3|15326.3|15327.8|15325.8|4
1630064250000|2021-08-27 11:37:30|15327.7|15325.7|15327.3|15325.3|15328|15326|15327.3|15325.3|18
1630064260000|2021-08-27 11:37:40|15327.2|15325.2|15326.8|15324.8|15327.3|15325.3|15326.7|15324.7|12
1630064270000|2021-08-27 11:37:50|15326.7|15324.7|15326.4|15324.4|15326.8|15324.8|15326|15324|7
1630064280000|2021-08-27 11:38:00|15326.3|15324.3|15325.8|15323.8|15326.4|15324.4|15325.7|15323.7|15
1630064290000|2021-08-27 11:38:10|15325.9|15323.9|15326.3|15324.3|15326.5|15324.5|15325.9|15323.9|9
1630064300000|2021-08-27 11:38:20|15326.2|15324.2|15326.3|15324.3|15326.3|15324.3|15326.2|15324.2|5
1630064310000|2021-08-27 11:38:30|15326.2|15324.2|15325.5|15323.5|15326.2|15324.2|15325.4|15323.4|6
1630064320000|2021-08-27 11:38:40|15325.7|15323.7|15325.5|15323.5|15326.4|15324.4|15325.4|15323.4|17
1630064330000|2021-08-27 11:38:50|15325.7|15323.7|15326|15324|15326.3|15324.3|15325.7|15323.7|6
1630064340000|2021-08-27 11:39:00|15325.9|15323.9|15325.5|15323.5|15325.9|15323.9|15324.9|15322.9|13
1630064350000|2021-08-27 11:39:10|15325.7|15323.7|15325.5|15323.5|15325.9|15323.9|15325.4|15323.4|6
1630064360000|2021-08-27 11:39:20|15325.4|15323.4|15325.3|15323.3|15325.5|15323.5|15324.9|15322.9|6
1630064370000|2021-08-27 11:39:30|15325.4|15323.4|15325.8|15323.8|15325.8|15323.8|15325.3|15323.3|3
1630064380000|2021-08-27 11:39:40|15325.9|15323.9|15325.8|15323.8|15325.9|15323.9|15325.5|15323.5|7
1630064390000|2021-08-27 11:39:50|15325.7|15323.7|15325|15323|15325.8|15323.8|15324.9|15322.9|10
1630064400000|2021-08-27 11:40:00|15324.9|15322.9|15324.8|15322.8|15325|15323|15324.4|15322.4|25
1630064410000|2021-08-27 11:40:10|15324.7|15322.7|15324.8|15322.8|15324.8|15322.8|15324.5|15322.5|0
1630064420000|2021-08-27 11:40:20|15324.9|15322.9|15325.3|15323.3|15325.4|15323.4|15324.8|15322.8|25
1630064430000|2021-08-27 11:40:30|15325.4|15323.4|15325.8|15323.8|15325.9|15323.9|15325.3|15323.3|11
1630064440000|2021-08-27 11:40:40|15325.9|15323.9|15326.2|15324.2|15326.3|15324.3|15325.7|15323.7|3
1630064450000|2021-08-27 11:40:50|15326.3|15324.3|15325.8|15323.8|15326.4|15324.4|15325.8|15323.8|6
1630064460000|2021-08-27 11:41:00|15325.7|15323.7|15325|15323|15325.8|15323.8|15325|15323|4
1630064470000|2021-08-27 11:41:10|15325.2|15323.2|15325.3|15323.3|15325.5|15323.5|15325|15323|3
1630064480000|2021-08-27 11:41:20|15325.4|15323.4|15326.5|15324.5|15326.5|15324.5|15325.4|15323.4|20
1630064490000|2021-08-27 11:41:30|15327|15325|15326.3|15324.3|15327.2|15325.2|15326.3|15324.3|10
1630064500000|2021-08-27 11:41:40|15326.4|15324.4|15326.4|15324.4|15326.5|15324.5|15326.3|15324.3|0
1630064510000|2021-08-27 11:41:50|15326.5|15324.5|15326.8|15324.8|15326.9|15324.9|15326.5|15324.5|1
1630064520000|2021-08-27 11:42:00|15326.7|15324.7|15326.8|15324.8|15327.2|15325.2|15326.4|15324.4|9
1630064530000|2021-08-27 11:42:10|15326.7|15324.7|15326.3|15324.3|15326.7|15324.7|15326.3|15324.3|2
1630064540000|2021-08-27 11:42:20|15326.4|15324.4|15326.5|15324.5|15326.5|15324.5|15326.4|15324.4|5
1630064550000|2021-08-27 11:42:30|15326.4|15324.4|15326.3|15324.3|15326.4|15324.4|15326.3|15324.3|2
1630064560000|2021-08-27 11:42:40|15326.2|15324.2|15326|15324|15326.3|15324.3|15325.7|15323.7|6
1630064570000|2021-08-27 11:42:50|15326.2|15324.2|15326|15324|15326.2|15324.2|15325.9|15323.9|1
1630064580000|2021-08-27 11:43:00|15325.9|15323.9|15326.4|15324.4|15326.7|15324.7|15325.9|15323.9|13
1630064590000|2021-08-27 11:43:10|15326.5|15324.5|15326.3|15324.3|15326.5|15324.5|15326.2|15324.2|7
1630064600000|2021-08-27 11:43:20|15326.2|15324.2|15326|15324|15326.2|15324.2|15325.8|15323.8|0
1630064610000|2021-08-27 11:43:30|15326.2|15324.2|15325.8|15323.8|15326.2|15324.2|15325.7|15323.7|0
1630064620000|2021-08-27 11:43:40|15325.7|15323.7|15326|15324|15326|15324|15325.7|15323.7|0
1630064630000|2021-08-27 11:43:50|15325.9|15323.9|15326|15324|15326.2|15324.2|15325.9|15323.9|3
1630064640000|2021-08-27 11:44:00|15326.2|15324.2|15326.5|15324.5|15326.7|15324.7|15326|15324|11
1630064650000|2021-08-27 11:44:10|15326.4|15324.4|15325.3|15323.3|15326.5|15324.5|15325.3|15323.3|20
1630064660000|2021-08-27 11:44:20|15325.2|15323.2|15326|15324|15326|15324|15325.2|15323.2|10
1630064670000|2021-08-27 11:44:30|15326.2|15324.2|15326|15324|15326.4|15324.4|15325.9|15323.9|11
1630064680000|2021-08-27 11:44:40|15325.9|15323.9|15326|15324|15326|15324|15325.8|15323.8|3
1630064690000|2021-08-27 11:44:50|15326.2|15324.2|15326|15324|15326.3|15324.3|15326|15324|3
1630064700000|2021-08-27 11:45:00|15325.9|15323.9|15325.9|15323.9|15326.5|15324.5|15325.9|15323.9|3
1630064710000|2021-08-27 11:45:10|15326|15324|15325.9|15323.9|15326|15324|15325.5|15323.5|7
1630064720000|2021-08-27 11:45:20|15325.8|15323.8|15326.5|15324.5|15326.8|15324.8|15325.7|15323.7|8
1630064730000|2021-08-27 11:45:30|15326.4|15324.4|15326.4|15324.4|15326.5|15324.5|15326.3|15324.3|2
1630064740000|2021-08-27 11:45:40|15326.5|15324.5|15326.3|15324.3|15327|15325|15326|15324|14
1630064750000|2021-08-27 11:45:50|15326.2|15324.2|15326.4|15324.4|15326.4|15324.4|15326.2|15324.2|2
1630064760000|2021-08-27 11:46:00|15326.3|15324.3|15326.3|15324.3|15326.4|15324.4|15326|15324|6
1630064770000|2021-08-27 11:46:10|15326.2|15324.2|15326.3|15324.3|15326.3|15324.3|15326|15324|2
1630064780000|2021-08-27 11:46:20|15324.8|15322.8|15323.3|15321.3|15325.3|15323.3|15322.4|15320.4|105
1630064790000|2021-08-27 11:46:30|15323.4|15321.4|15322.9|15320.9|15323.4|15321.4|15322.8|15320.8|6
1630064800000|2021-08-27 11:46:40|15322.8|15320.8|15322|15320|15322.9|15320.9|15321.9|15319.9|55
1630064810000|2021-08-27 11:46:50|15322.2|15320.2|15320.8|15318.8|15322.2|15320.2|15320.5|15318.5|67
1630064820000|2021-08-27 11:47:00|15320.7|15318.7|15319.9|15317.9|15321|15319|15319.7|15317.7|24
1630064830000|2021-08-27 11:47:10|15319.8|15317.8|15321.3|15319.3|15321.7|15319.7|15319.7|15317.7|60
1630064840000|2021-08-27 11:47:20|15321.2|15319.2|15322|15320|15322.3|15320.3|15321.2|15319.2|18
1630064850000|2021-08-27 11:47:30|15322.2|15320.2|15322.2|15320.2|15322.9|15320.9|15321.8|15319.8|22
1630064860000|2021-08-27 11:47:40|15322.5|15320.5|15322.4|15320.4|15322.9|15320.9|15322.4|15320.4|10
1630064870000|2021-08-27 11:47:50|15322.5|15320.5|15322|15320|15322.5|15320.5|15321.9|15319.9|5
1630064880000|2021-08-27 11:48:00|15322.2|15320.2|15321.5|15319.5|15322.2|15320.2|15321.4|15319.4|10
1630064890000|2021-08-27 11:48:10|15321.8|15319.8|15321.3|15319.3|15321.8|15319.8|15321.3|15319.3|14
1630064900000|2021-08-27 11:48:20|15321.2|15319.2|15320.7|15318.7|15321.2|15319.2|15320.4|15318.4|25
1630064910000|2021-08-27 11:48:30|15320.8|15318.8|15320.8|15318.8|15321.2|15319.2|15320.5|15318.5|12
1630064920000|2021-08-27 11:48:40|15320.7|15318.7|15319.9|15317.9|15320.8|15318.8|15319.9|15317.9|17
1630064930000|2021-08-27 11:48:50|15319.8|15317.8|15318.8|15316.8|15319.8|15317.8|15318.8|15316.8|41
1630064940000|2021-08-27 11:49:00|15318.7|15316.7|15317.9|15315.9|15319|15317|15317.8|15315.8|84
1630064950000|2021-08-27 11:49:10|15317.8|15315.8|15318.5|15316.5|15319|15317|15317.3|15315.3|54
1630064960000|2021-08-27 11:49:20|15318.7|15316.7|15317.5|15315.5|15319|15317|15317.4|15315.4|75
1630064970000|2021-08-27 11:49:30|15317.4|15315.4|15315.8|15313.8|15317.4|15315.4|15315|15313|143
1630064980000|2021-08-27 11:49:40|15316|15314|15319|15317|15319|15317|15316|15314|66
1630064990000|2021-08-27 11:49:50|15319.2|15317.2|15318.9|15316.9|15319.5|15317.5|15318.8|15316.8|31
1630065000000|2021-08-27 11:50:00|15319|15317|15319.8|15317.8|15319.9|15317.9|15317.9|15315.9|39
1630065010000|2021-08-27 11:50:10|15319.9|15317.9|15318|15316|15320.2|15318.2|15317.3|15315.3|33
1630065020000|2021-08-27 11:50:20|15317.9|15315.9|15317.8|15315.8|15318.2|15316.2|15317.3|15315.3|28
1630065030000|2021-08-27 11:50:30|15317.7|15315.7|15318.5|15316.5|15318.7|15316.7|15317.7|15315.7|7
1630065040000|2021-08-27 11:50:40|15318.7|15316.7|15316.8|15314.8|15318.8|15316.8|15316.8|15314.8|32
1630065050000|2021-08-27 11:50:50|15316.7|15314.7|15318|15316|15318|15316|15316.4|15314.4|28
1630065060000|2021-08-27 11:51:00|15317.9|15315.9|15317.8|15315.8|15318.2|15316.2|15317.3|15315.3|21
1630065070000|2021-08-27 11:51:10|15317.7|15315.7|15317.3|15315.3|15317.9|15315.9|15317.2|15315.2|8
1630065080000|2021-08-27 11:51:20|15317.4|15315.4|15318|15316|15318|15316|15317.2|15315.2|18
1630065090000|2021-08-27 11:51:30|15318.2|15316.2|15318.4|15316.4|15318.5|15316.5|15317.5|15315.5|38
1630065100000|2021-08-27 11:51:40|15318.5|15316.5|15318.7|15316.7|15318.8|15316.8|15318.3|15316.3|13
1630065110000|2021-08-27 11:51:50|15318.5|15316.5|15318.8|15316.8|15318.8|15316.8|15318.5|15316.5|1
1630065120000|2021-08-27 11:52:00|15318.7|15316.7|15319|15317|15319.2|15317.2|15318.7|15316.7|9
1630065130000|2021-08-27 11:52:10|15318.9|15316.9|15319.4|15317.4|15319.4|15317.4|15318.5|15316.5|18
1630065140000|2021-08-27 11:52:20|15319.5|15317.5|15320|15318|15320.3|15318.3|15319.5|15317.5|17
1630065150000|2021-08-27 11:52:30|15320.2|15318.2|15320|15318|15320.3|15318.3|15319.7|15317.7|13
1630065160000|2021-08-27 11:52:40|15319.9|15317.9|15319.8|15317.8|15320|15318|15319.5|15317.5|14
1630065170000|2021-08-27 11:52:50|15319.7|15317.7|15320|15318|15320|15318|15319.5|15317.5|3
1630065180000|2021-08-27 11:53:00|15320.2|15318.2|15320.7|15318.7|15320.7|15318.7|15319.8|15317.8|20
1630065190000|2021-08-27 11:53:10|15320.8|15318.8|15320.8|15318.8|15320.8|15318.8|15319.8|15317.8|11
1630065200000|2021-08-27 11:53:20|15321|15319|15321|15319|15321.5|15319.5|15320.8|15318.8|20
1630065210000|2021-08-27 11:53:30|15320.9|15318.9|15320.4|15318.4|15320.9|15318.9|15320.4|15318.4|16
1630065220000|2021-08-27 11:53:40|15320.3|15318.3|15320.4|15318.4|15320.4|15318.4|15320|15318|11
1630065230000|2021-08-27 11:53:50|15320.3|15318.3|15320|15318|15320.4|15318.4|15319.8|15317.8|31
1630065240000|2021-08-27 11:54:00|15320.3|15318.3|15320|15318|15320.4|15318.4|15319.9|15317.9|10
1630065250000|2021-08-27 11:54:10|15320.2|15318.2|15321.2|15319.2|15321.2|15319.2|15320.2|15318.2|9
1630065260000|2021-08-27 11:54:20|15321|15319|15320.8|15318.8|15321.4|15319.4|15320.7|15318.7|5
1630065270000|2021-08-27 11:54:30|15320.7|15318.7|15321|15319|15321|15319|15320.7|15318.7|1
1630065280000|2021-08-27 11:54:40|15320.9|15318.9|15321.2|15319.2|15321.3|15319.3|15320.8|15318.8|3
1630065290000|2021-08-27 11:54:50|15321.4|15319.4|15321.4|15319.4|15321.8|15319.8|15321.4|15319.4|15
1630065300000|2021-08-27 11:55:00|15321.5|15319.5|15320.8|15318.8|15321.8|15319.8|15320.7|15318.7|28
1630065310000|2021-08-27 11:55:10|15320.7|15318.7|15320.7|15318.7|15320.9|15318.9|15320.7|15318.7|2
1630065320000|2021-08-27 11:55:20|15321|15319|15321.3|15319.3|15321.5|15319.5|15321|15319|5
1630065330000|2021-08-27 11:55:30|15321.4|15319.4|15322|15320|15322.2|15320.2|15321.4|15319.4|27
1630065340000|2021-08-27 11:55:40|15322.3|15320.3|15321.8|15319.8|15322.9|15320.9|15321.5|15319.5|40
1630065350000|2021-08-27 11:55:50|15321.9|15319.9|15321|15319|15322|15320|15321|15319|14
1630065360000|2021-08-27 11:56:00|15321.2|15319.2|15321.3|15319.3|15321.5|15319.5|15321|15319|18
1630065370000|2021-08-27 11:56:10|15321.4|15319.4|15321.3|15319.3|15321.5|15319.5|15321.2|15319.2|1
1630065380000|2021-08-27 11:56:20|15321.4|15319.4|15321.3|15319.3|15321.4|15319.4|15321.2|15319.2|0
1630065390000|2021-08-27 11:56:30|15321.2|15319.2|15321.3|15319.3|15321.4|15319.4|15321.2|15319.2|2
1630065400000|2021-08-27 11:56:40|15321.2|15319.2|15321.3|15319.3|15321.5|15319.5|15320.9|15318.9|6
1630065410000|2021-08-27 11:56:50|15321.4|15319.4|15321.3|15319.3|15321.9|15319.9|15321.3|15319.3|6
1630065420000|2021-08-27 11:57:00|15321.4|15319.4|15321.3|15319.3|15321.4|15319.4|15321|15319|3
1630065430000|2021-08-27 11:57:10|15321.2|15319.2|15322.3|15320.3|15322.4|15320.4|15320.9|15318.9|14
1630065440000|2021-08-27 11:57:20|15322.2|15320.2|15322.3|15320.3|15322.4|15320.4|15322.2|15320.2|7
1630065450000|2021-08-27 11:57:30|15322.2|15320.2|15321.9|15319.9|15322.3|15320.3|15321.9|15319.9|6
1630065460000|2021-08-27 11:57:40|15322|15320|15322|15320|15322.2|15320.2|15321.2|15319.2|21
1630065470000|2021-08-27 11:57:50|15322.2|15320.2|15322.2|15320.2|15322.4|15320.4|15321.9|15319.9|7
1630065480000|2021-08-27 11:58:00|15322.3|15320.3|15321.8|15319.8|15322.3|15320.3|15321.8|15319.8|2
1630065490000|2021-08-27 11:58:10|15321.9|15319.9|15320.8|15318.8|15322.2|15320.2|15320.8|15318.8|32
1630065500000|2021-08-27 11:58:20|15320.9|15318.9|15321|15319|15321.4|15319.4|15320.9|15318.9|3
1630065510000|2021-08-27 11:58:30|15321.2|15319.2|15321.3|15319.3|15321.4|15319.4|15321|15319|7
1630065520000|2021-08-27 11:58:40|15321.2|15319.2|15321.3|15319.3|15321.3|15319.3|15321.2|15319.2|0
1630065530000|2021-08-27 11:58:50|15321.4|15319.4|15321.8|15319.8|15321.8|15319.8|15321.2|15319.2|22
1630065540000|2021-08-27 11:59:00|15321.7|15319.7|15321.5|15319.5|15321.8|15319.8|15321.3|15319.3|11
1630065550000|2021-08-27 11:59:10|15321.7|15319.7|15321.3|15319.3|15321.8|15319.8|15321.2|15319.2|4
1630065560000|2021-08-27 11:59:20|15321.2|15319.2|15320.8|15318.8|15321.4|15319.4|15320.8|15318.8|7
1630065570000|2021-08-27 11:59:30|15320.7|15318.7|15320.9|15318.9|15320.9|15318.9|15320.4|15318.4|21
1630065580000|2021-08-27 11:59:40|15321.2|15319.2|15319.9|15317.9|15321.2|15319.2|15319.7|15317.7|19
1630065590000|2021-08-27 11:59:50|15319.8|15317.8|15319.7|15317.7|15319.9|15317.9|15319.7|15317.7|14
1630065600000|2021-08-27 12:00:00|15319.8|15317.8|15319.9|15317.9|15320.5|15318.5|15318.9|15316.9|70
1630065610000|2021-08-27 12:00:10|15319.8|15317.8|15320.8|15318.8|15321.8|15319.8|15319.8|15317.8|22
1630065620000|2021-08-27 12:00:20|15320.9|15318.9|15321.3|15319.3|15321.3|15319.3|15320.8|15318.8|7
1630065630000|2021-08-27 12:00:30|15321.4|15319.4|15321.5|15319.5|15321.9|15319.9|15321.3|15319.3|26
1630065640000|2021-08-27 12:00:40|15321.7|15319.7|15321.4|15319.4|15321.7|15319.7|15321.4|15319.4|3
1630065650000|2021-08-27 12:00:50|15321.3|15319.3|15319.8|15317.8|15321.3|15319.3|15319.7|15317.7|12
1630065660000|2021-08-27 12:01:00|15319.7|15317.7|15319|15317|15320.2|15318.2|15319|15317|24
1630065670000|2021-08-27 12:01:10|15318.9|15316.9|15318.3|15316.3|15319|15317|15318.3|15316.3|17
1630065680000|2021-08-27 12:01:20|15318.2|15316.2|15318|15316|15318.3|15316.3|15317.7|15315.7|18
1630065690000|2021-08-27 12:01:30|15317.9|15315.9|15317.5|15315.5|15318.3|15316.3|15317.5|15315.5|15
1630065700000|2021-08-27 12:01:40|15317.4|15315.4|15317.5|15315.5|15318.2|15316.2|15317.2|15315.2|12
1630065710000|2021-08-27 12:01:50|15317.4|15315.4|15318|15316|15318.2|15316.2|15317.3|15315.3|10
1630065720000|2021-08-27 12:02:00|15317.9|15315.9|15318|15316|15318|15316|15317.3|15315.3|10
1630065730000|2021-08-27 12:02:10|15317.9|15315.9|15317.2|15315.2|15317.9|15315.9|15316.4|15314.4|46
1630065740000|2021-08-27 12:02:20|15317|15315|15319|15317|15319|15317|15316.9|15314.9|21
1630065750000|2021-08-27 12:02:30|15318.9|15316.9|15318|15316|15319|15317|15317.8|15315.8|25
1630065760000|2021-08-27 12:02:40|15317.9|15315.9|15319|15317|15319|15317|15317.8|15315.8|15
1630065770000|2021-08-27 12:02:50|15319.2|15317.2|15320|15318|15320.3|15318.3|15319.2|15317.2|23
1630065780000|2021-08-27 12:03:00|15320.2|15318.2|15320.8|15318.8|15320.8|15318.8|15318.5|15316.5|69
1630065790000|2021-08-27 12:03:10|15320.5|15318.5|15320.7|15318.7|15321.4|15319.4|15320.4|15318.4|29
1630065800000|2021-08-27 12:03:20|15320.8|15318.8|15320.8|15318.8|15321|15319|15320.8|15318.8|3
1630065810000|2021-08-27 12:03:30|15320.9|15318.9|15321.3|15319.3|15321.9|15319.9|15320.9|15318.9|19
1630065820000|2021-08-27 12:03:40|15321.4|15319.4|15321.2|15319.2|15321.5|15319.5|15321|15319|8
1630065830000|2021-08-27 12:03:50|15321|15319|15322.5|15320.5|15323.2|15321.2|15321|15319|48
1630065840000|2021-08-27 12:04:00|15322.7|15320.7|15322.8|15320.8|15323.3|15321.3|15322.5|15320.5|38
1630065850000|2021-08-27 12:04:10|15322.7|15320.7|15322.2|15320.2|15322.7|15320.7|15322.2|15320.2|10
1630065860000|2021-08-27 12:04:20|15322|15320|15322.2|15320.2|15322.3|15320.3|15321.9|15319.9|11
1630065870000|2021-08-27 12:04:30|15322|15320|15322.5|15320.5|15322.7|15320.7|15322|15320|11
1630065880000|2021-08-27 12:04:40|15322.4|15320.4|15322.9|15320.9|15322.9|15320.9|15322.3|15320.3|37
1630065890000|2021-08-27 12:04:50|15322.8|15320.8|15322.5|15320.5|15322.9|15320.9|15322.3|15320.3|15
1630065900000|2021-08-27 12:05:00|15322.4|15320.4|15322|15320|15322.5|15320.5|15321.7|15319.7|11
1630065910000|2021-08-27 12:05:10|15321.9|15319.9|15321.8|15319.8|15322.2|15320.2|15321.8|15319.8|12
1630065920000|2021-08-27 12:05:20|15321.7|15319.7|15321.5|15319.5|15321.8|15319.8|15321.2|15319.2|15
1630065930000|2021-08-27 12:05:30|15321.4|15319.4|15322|15320|15322.4|15320.4|15321.3|15319.3|16
1630065940000|2021-08-27 12:05:40|15321.9|15319.9|15322.5|15320.5|15322.9|15320.9|15321.8|15319.8|24
1630065950000|2021-08-27 12:05:50|15322.7|15320.7|15322.8|15320.8|15322.8|15320.8|15322.4|15320.4|4
1630065960000|2021-08-27 12:06:00|15322.7|15320.7|15322.9|15320.9|15323.3|15321.3|15322.5|15320.5|49
1630065970000|2021-08-27 12:06:10|15322.8|15320.8|15322.8|15320.8|15323|15321|15322.7|15320.7|7
1630065980000|2021-08-27 12:06:20|15322.9|15320.9|15322.8|15320.8|15323|15321|15322.7|15320.7|7
1630065990000|2021-08-27 12:06:30|15322.9|15320.9|15323|15321|15323|15321|15322.7|15320.7|5
1630066000000|2021-08-27 12:06:40|15323.2|15321.2|15322.5|15320.5|15323.2|15321.2|15322.5|15320.5|23
1630066010000|2021-08-27 12:06:50|15322.4|15320.4|15323|15321|15323|15321|15321.7|15319.7|22
1630066020000|2021-08-27 12:07:00|15323.2|15321.2|15322.9|15320.9|15323.3|15321.3|15322.4|15320.4|13
1630066030000|2021-08-27 12:07:10|15323|15321|15322.5|15320.5|15323.5|15321.5|15322.4|15320.4|17
1630066040000|2021-08-27 12:07:20|15322.4|15320.4|15322.5|15320.5|15322.7|15320.7|15322.3|15320.3|2
1630066050000|2021-08-27 12:07:30|15322.4|15320.4|15321.3|15319.3|15322.4|15320.4|15321.2|15319.2|19
1630066060000|2021-08-27 12:07:40|15321.4|15319.4|15322|15320|15322.2|15320.2|15321.4|15319.4|11
1630066070000|2021-08-27 12:07:50|15321.9|15319.9|15322|15320|15322.3|15320.3|15321.9|15319.9|8
1630066080000|2021-08-27 12:08:00|15321.9|15319.9|15321.5|15319.5|15322|15320|15321.4|15319.4|10
1630066090000|2021-08-27 12:08:10|15321.7|15319.7|15321.9|15319.9|15321.9|15319.9|15321.5|15319.5|7
1630066100000|2021-08-27 12:08:20|15321.8|15319.8|15322|15320|15322.2|15320.2|15321.4|15319.4|25
1630066110000|2021-08-27 12:08:30|15321.9|15319.9|15321.4|15319.4|15322|15320|15321.2|15319.2|20
1630066120000|2021-08-27 12:08:40|15321.3|15319.3|15322.3|15320.3|15322.3|15320.3|15321.3|15319.3|24
1630066130000|2021-08-27 12:08:50|15322.2|15320.2|15322|15320|15322.5|15320.5|15321.8|15319.8|5
1630066140000|2021-08-27 12:09:00|15321.9|15319.9|15321.5|15319.5|15322|15320|15321.3|15319.3|5
1630066150000|2021-08-27 12:09:10|15321.4|15319.4|15321.2|15319.2|15321.4|15319.4|15321|15319|4
1630066160000|2021-08-27 12:09:20|15321.3|15319.3|15321.3|15319.3|15321.8|15319.8|15321|15319|13
1630066170000|2021-08-27 12:09:30|15321.2|15319.2|15321.7|15319.7|15321.7|15319.7|15321|15319|10
1630066180000|2021-08-27 12:09:40|15321.8|15319.8|15321.9|15319.9|15321.9|15319.9|15321.4|15319.4|2
1630066190000|2021-08-27 12:09:50|15321.7|15319.7|15320.8|15318.8|15322|15320|15320.8|15318.8|13
1630066200000|2021-08-27 12:10:00|15320.9|15318.9|15322|15320|15322|15320|15320.8|15318.8|12
1630066210000|2021-08-27 12:10:10|15321.9|15319.9|15322.3|15320.3|15322.3|15320.3|15321.8|15319.8|4
1630066220000|2021-08-27 12:10:20|15322.2|15320.2|15322.5|15320.5|15322.5|15320.5|15322.2|15320.2|3
1630066230000|2021-08-27 12:10:30|15322.2|15320.2|15322.5|15320.5|15322.9|15320.9|15322.2|15320.2|6
1630066240000|2021-08-27 12:10:40|15322.4|15320.4|15322.3|15320.3|15322.5|15320.5|15322|15320|5
1630066250000|2021-08-27 12:10:50|15322.2|15320.2|15322.7|15320.7|15322.7|15320.7|15321.9|15319.9|11
1630066260000|2021-08-27 12:11:00|15322.8|15320.8|15323.3|15321.3|15323.3|15321.3|15322.7|15320.7|24
1630066270000|2021-08-27 12:11:10|15323.2|15321.2|15323.5|15321.5|15323.7|15321.7|15323|15321|16
1630066280000|2021-08-27 12:11:20|15323.7|15321.7|15323.8|15321.8|15323.9|15321.9|15323.4|15321.4|15
1630066290000|2021-08-27 12:11:30|15323.9|15321.9|15324.2|15322.2|15324.2|15322.2|15323.8|15321.8|3
1630066300000|2021-08-27 12:11:40|15324|15322|15323.3|15321.3|15324|15322|15323|15321|36
1630066310000|2021-08-27 12:11:50|15323.4|15321.4|15323.3|15321.3|15323.7|15321.7|15323.2|15321.2|6
1630066320000|2021-08-27 12:12:00|15323.4|15321.4|15323|15321|15323.4|15321.4|15323|15321|4
1630066330000|2021-08-27 12:12:10|15322.9|15320.9|15323.4|15321.4|15323.4|15321.4|15322.5|15320.5|11
1630066340000|2021-08-27 12:12:20|15323.5|15321.5|15323.5|15321.5|15323.5|15321.5|15323.3|15321.3|7
1630066350000|2021-08-27 12:12:30|15323.4|15321.4|15323.2|15321.2|15323.5|15321.5|15322.9|15320.9|6
1630066360000|2021-08-27 12:12:40|15323.3|15321.3|15323.5|15321.5|15323.5|15321.5|15322.8|15320.8|4
1630066370000|2021-08-27 12:12:50|15323.4|15321.4|15323.5|15321.5|15323.8|15321.8|15323.2|15321.2|5
1630066380000|2021-08-27 12:13:00|15323.7|15321.7|15323.5|15321.5|15324|15322|15323.5|15321.5|19
1630066390000|2021-08-27 12:13:10|15323.8|15321.8|15324|15322|15324|15322|15323.8|15321.8|6
1630066400000|2021-08-27 12:13:20|15324.2|15322.2|15324|15322|15324.3|15322.3|15324|15322|7
1630066410000|2021-08-27 12:13:30|15324.3|15322.3|15323.7|15321.7|15324.3|15322.3|15323.4|15321.4|35
1630066420000|2021-08-27 12:13:40|15323.5|15321.5|15323|15321|15323.5|15321.5|15322.5|15320.5|16
1630066430000|2021-08-27 12:13:50|15322.9|15320.9|15322.5|15320.5|15323|15321|15322.5|15320.5|1
1630066440000|2021-08-27 12:14:00|15322.7|15320.7|15322.3|15320.3|15322.8|15320.8|15322.2|15320.2|4
1630066450000|2021-08-27 12:14:10|15322.2|15320.2|15322.3|15320.3|15322.5|15320.5|15321.8|15319.8|18
1630066460000|2021-08-27 12:14:20|15322.2|15320.2|15321|15319|15322.2|15320.2|15320.9|15318.9|14
1630066470000|2021-08-27 12:14:30|15321.2|15319.2|15320.8|15318.8|15321.2|15319.2|15320.5|15318.5|19
1630066480000|2021-08-27 12:14:40|15320.7|15318.7|15320.5|15318.5|15321|15319|15320.5|15318.5|24
1630066490000|2021-08-27 12:14:50|15320.4|15318.4|15319|15317|15320.5|15318.5|15318.9|15316.9|112
1630066500000|2021-08-27 12:15:00|15319.2|15317.2|15319.8|15317.8|15319.9|15317.9|15319|15317|24
1630066510000|2021-08-27 12:15:10|15319.9|15317.9|15320|15318|15320.4|15318.4|15319.9|15317.9|15
1630066520000|2021-08-27 12:15:20|15319.9|15317.9|15320.2|15318.2|15320.4|15318.4|15319.9|15317.9|15
1630066530000|2021-08-27 12:15:30|15320.3|15318.3|15320.3|15318.3|15320.4|15318.4|15320.3|15318.3|5
1630066540000|2021-08-27 12:15:40|15320.4|15318.4|15321.7|15319.7|15321.9|15319.9|15320.4|15318.4|44
1630066550000|2021-08-27 12:15:50|15321.8|15319.8|15322|15320|15322|15320|15321.5|15319.5|19
1630066560000|2021-08-27 12:16:00|15321.9|15319.9|15322.3|15320.3|15322.4|15320.4|15321.8|15319.8|14
1630066570000|2021-08-27 12:16:10|15322.2|15320.2|15322|15320|15322.3|15320.3|15321.8|15319.8|1
1630066580000|2021-08-27 12:16:20|15321.9|15319.9|15321.8|15319.8|15322|15320|15321.7|15319.7|4
1630066590000|2021-08-27 12:16:30|15321.7|15319.7|15321.8|15319.8|15322.2|15320.2|15321.4|15319.4|12
1630066600000|2021-08-27 12:16:40|15321.7|15319.7|15321.4|15319.4|15321.9|15319.9|15321.4|15319.4|11
1630066610000|2021-08-27 12:16:50|15321.3|15319.3|15321.8|15319.8|15322|15320|15321.3|15319.3|4
1630066620000|2021-08-27 12:17:00|15321.7|15319.7|15321.3|15319.3|15321.9|15319.9|15321.3|15319.3|12
1630066630000|2021-08-27 12:17:10|15321.2|15319.2|15320.8|15318.8|15321.3|15319.3|15320.7|15318.7|6
1630066640000|2021-08-27 12:17:20|15320.7|15318.7|15320.8|15318.8|15321|15319|15320.5|15318.5|0
1630066650000|2021-08-27 12:17:30|15321|15319|15321.4|15319.4|15321.5|15319.5|15320.9|15318.9|5
1630066660000|2021-08-27 12:17:40|15321.3|15319.3|15321.3|15319.3|15321.5|15319.5|15321.3|15319.3|1
1630066670000|2021-08-27 12:17:50|15321.5|15319.5|15321.8|15319.8|15322.2|15320.2|15321.4|15319.4|14
1630066680000|2021-08-27 12:18:00|15321.9|15319.9|15321.8|15319.8|15322.2|15320.2|15321.7|15319.7|2
1630066690000|2021-08-27 12:18:10|15321.7|15319.7|15322.3|15320.3|15322.3|15320.3|15321.7|15319.7|7
1630066700000|2021-08-27 12:18:20|15322.4|15320.4|15322.3|15320.3|15322.5|15320.5|15322.3|15320.3|13
1630066710000|2021-08-27 12:18:30|15322.2|15320.2|15321.9|15319.9|15322.3|15320.3|15321.9|15319.9|14
1630066720000|2021-08-27 12:18:40|15322.2|15320.2|15322.3|15320.3|15322.3|15320.3|15321.9|15319.9|5
1630066730000|2021-08-27 12:18:50|15321.8|15319.8|15322|15320|15322|15320|15321.7|15319.7|11
1630066740000|2021-08-27 12:19:00|15322.2|15320.2|15322|15320|15322.4|15320.4|15321.7|15319.7|7
1630066750000|2021-08-27 12:19:10|15322.2|15320.2|15322.3|15320.3|15322.3|15320.3|15322|15320|3
1630066760000|2021-08-27 12:19:20|15322.2|15320.2|15321.9|15319.9|15322.3|15320.3|15321.9|15319.9|8
1630066770000|2021-08-27 12:19:30|15321.8|15319.8|15322.3|15320.3|15322.3|15320.3|15321.8|15319.8|5
1630066780000|2021-08-27 12:19:40|15322.2|15320.2|15322.3|15320.3|15322.3|15320.3|15322|15320|3
1630066790000|2021-08-27 12:19:50|15322.4|15320.4|15323|15321|15323.2|15321.2|15322.4|15320.4|10
1630066800000|2021-08-27 12:20:00|15322.9|15320.9|15322.5|15320.5|15322.9|15320.9|15322.5|15320.5|18
1630066810000|2021-08-27 12:20:10|15322.7|15320.7|15322.9|15320.9|15323|15321|15322.4|15320.4|28
1630066820000|2021-08-27 12:20:20|15322.8|15320.8|15323|15321|15323.2|15321.2|15322.8|15320.8|8
1630066830000|2021-08-27 12:20:30|15322.9|15320.9|15322.5|15320.5|15323.3|15321.3|15322.5|15320.5|20
1630066840000|2021-08-27 12:20:40|15322.4|15320.4|15322.3|15320.3|15322.5|15320.5|15322.3|15320.3|4
1630066850000|2021-08-27 12:20:50|15322.2|15320.2|15322.3|15320.3|15322.9|15320.9|15322.2|15320.2|12
1630066860000|2021-08-27 12:21:00|15322.4|15320.4|15322.5|15320.5|15322.5|15320.5|15321.9|15319.9|13
1630066870000|2021-08-27 12:21:10|15322.7|15320.7|15323.5|15321.5|15323.7|15321.7|15322.7|15320.7|27
1630066880000|2021-08-27 12:21:20|15323.7|15321.7|15323.5|15321.5|15323.7|15321.7|15323.5|15321.5|2
1630066890000|2021-08-27 12:21:30|15323.4|15321.4|15323.8|15321.8|15323.8|15321.8|15323.3|15321.3|57
1630066900000|2021-08-27 12:21:40|15323.7|15321.7|15323.8|15321.8|15324.2|15322.2|15323.7|15321.7|13
1630066910000|2021-08-27 12:21:50|15323.9|15321.9|15323.7|15321.7|15324.2|15322.2|15323.4|15321.4|10
1630066920000|2021-08-27 12:22:00|15323.8|15321.8|15324.2|15322.2|15324.3|15322.3|15323.8|15321.8|11
1630066930000|2021-08-27 12:22:10|15324|15322|15323.8|15321.8|15324.2|15322.2|15323.7|15321.7|22
1630066940000|2021-08-27 12:22:20|15323.7|15321.7|15323.7|15321.7|15323.8|15321.8|15323.4|15321.4|11
1630066950000|2021-08-27 12:22:30|15323.9|15321.9|15324.3|15322.3|15324.3|15322.3|15323.8|15321.8|6
1630066960000|2021-08-27 12:22:40|15324.4|15322.4|15324.5|15322.5|15325.3|15323.3|15324.4|15322.4|67
1630066970000|2021-08-27 12:22:50|15324.7|15322.7|15324.7|15322.7|15324.8|15322.8|15324.5|15322.5|7
1630066980000|2021-08-27 12:23:00|15324.5|15322.5|15324.5|15322.5|15324.7|15322.7|15324.3|15322.3|10
1630066990000|2021-08-27 12:23:10|15324.7|15322.7|15324.8|15322.8|15325.2|15323.2|15324.5|15322.5|8
1630067000000|2021-08-27 12:23:20|15324.9|15322.9|15325.3|15323.3|15325.3|15323.3|15324.9|15322.9|3
1630067010000|2021-08-27 12:23:30|15325.2|15323.2|15324.5|15322.5|15325.3|15323.3|15324.5|15322.5|13
1630067020000|2021-08-27 12:23:40|15324.7|15322.7|15324|15322|15324.9|15322.9|15324|15322|10
1630067030000|2021-08-27 12:23:50|15324.2|15322.2|15324|15322|15324.5|15322.5|15323.8|15321.8|5
1630067040000|2021-08-27 12:24:00|15324.2|15322.2|15324.2|15322.2|15324.4|15322.4|15324|15322|14
1630067050000|2021-08-27 12:24:10|15324|15322|15324.5|15322.5|15324.9|15322.9|15323.9|15321.9|7
1630067060000|2021-08-27 12:24:20|15324.4|15322.4|15323.5|15321.5|15324.7|15322.7|15323.4|15321.4|6
1630067070000|2021-08-27 12:24:30|15323.7|15321.7|15323.5|15321.5|15323.8|15321.8|15323.3|15321.3|16
1630067080000|2021-08-27 12:24:40|15323.4|15321.4|15323.8|15321.8|15324|15322|15323.3|15321.3|2
1630067090000|2021-08-27 12:24:50|15323.9|15321.9|15323.4|15321.4|15323.9|15321.9|15323.2|15321.2|3
1630067100000|2021-08-27 12:25:00|15323.3|15321.3|15323.3|15321.3|15323.5|15321.5|15322.9|15320.9|6
1630067110000|2021-08-27 12:25:10|15323|15321|15323.5|15321.5|15323.8|15321.8|15323|15321|4
1630067120000|2021-08-27 12:25:20|15323.7|15321.7|15323.3|15321.3|15324.5|15322.5|15323.3|15321.3|28
1630067130000|2021-08-27 12:25:30|15323.4|15321.4|15323.3|15321.3|15323.5|15321.5|15323.3|15321.3|5
1630067140000|2021-08-27 12:25:40|15323.2|15321.2|15323.4|15321.4|15323.5|15321.5|15323.2|15321.2|6
1630067150000|2021-08-27 12:25:50|15323.5|15321.5|15323.5|15321.5|15323.8|15321.8|15323.2|15321.2|2
1630067160000|2021-08-27 12:26:00|15323.4|15321.4|15323.8|15321.8|15323.8|15321.8|15323.4|15321.4|2
1630067170000|2021-08-27 12:26:10|15323.9|15321.9|15323.8|15321.8|15323.9|15321.9|15323.7|15321.7|6
1630067180000|2021-08-27 12:26:20|15324|15322|15323.8|15321.8|15324|15322|15323.7|15321.7|9
1630067190000|2021-08-27 12:26:30|15323.7|15321.7|15323|15321|15324|15322|15323|15321|11
1630067200000|2021-08-27 12:26:40|15323.2|15321.2|15323.5|15321.5|15323.8|15321.8|15323.2|15321.2|19
1630067210000|2021-08-27 12:26:50|15323.4|15321.4|15322.5|15320.5|15323.5|15321.5|15322.5|15320.5|13
1630067220000|2021-08-27 12:27:00|15322.4|15320.4|15323|15321|15323|15321|15322|15320|15
1630067230000|2021-08-27 12:27:10|15323.2|15321.2|15322.3|15320.3|15323.2|15321.2|15322.3|15320.3|1
1630067240000|2021-08-27 12:27:20|15322.4|15320.4|15322|15320|15322.5|15320.5|15322|15320|6
1630067250000|2021-08-27 12:27:30|15322.2|15320.2|15322|15320|15322.5|15320.5|15321.7|15319.7|9
1630067260000|2021-08-27 12:27:40|15321.9|15319.9|15322|15320|15322.2|15320.2|15321.8|15319.8|5
1630067270000|2021-08-27 12:27:50|15322.2|15320.2|15322.3|15320.3|15322.4|15320.4|15322|15320|16
1630067280000|2021-08-27 12:28:00|15321.8|15319.8|15321.4|15319.4|15321.9|15319.9|15321.4|15319.4|17
1630067290000|2021-08-27 12:28:10|15321.3|15319.3|15321.3|15319.3|15321.5|15319.5|15320.8|15318.8|28
1630067300000|2021-08-27 12:28:20|15321.2|15319.2|15321.7|15319.7|15321.9|15319.9|15321.2|15319.2|5
1630067310000|2021-08-27 12:28:30|15321.8|15319.8|15321.8|15319.8|15322.2|15320.2|15321.5|15319.5|7
1630067320000|2021-08-27 12:28:40|15321.9|15319.9|15321|15319|15321.9|15319.9|15321|15319|7
1630067330000|2021-08-27 12:28:50|15320.9|15318.9|15321.5|15319.5|15321.8|15319.8|15320.9|15318.9|13
1630067340000|2021-08-27 12:29:00|15321.3|15319.3|15321|15319|15321.3|15319.3|15321|15319|4
1630067350000|2021-08-27 12:29:10|15320.9|15318.9|15320.4|15318.4|15320.9|15318.9|15320.4|15318.4|16
1630067360000|2021-08-27 12:29:20|15320.5|15318.5|15320.8|15318.8|15320.8|15318.8|15319.9|15317.9|14
1630067370000|2021-08-27 12:29:30|15320.9|15318.9|15320.3|15318.3|15320.9|15318.9|15320|15318|5
1630067380000|2021-08-27 12:29:40|15320.2|15318.2|15319.8|15317.8|15320.3|15318.3|15319.5|15317.5|15
1630067390000|2021-08-27 12:29:50|15319.9|15317.9|15320.3|15318.3|15320.5|15318.5|15319.9|15317.9|8
1630067400000|2021-08-27 12:30:00|15320|15318|15321|15319|15321.2|15319.2|15319.3|15317.3|42
1630067410000|2021-08-27 12:30:10|15321.2|15319.2|15321.7|15319.7|15321.9|15319.9|15321.2|15319.2|24
1630067420000|2021-08-27 12:30:20|15321.8|15319.8|15321.5|15319.5|15321.8|15319.8|15321.3|15319.3|8
1630067430000|2021-08-27 12:30:30|15321.7|15319.7|15321.3|15319.3|15322.4|15320.4|15321.3|15319.3|15
1630067440000|2021-08-27 12:30:40|15321.4|15319.4|15322.3|15320.3|15322.3|15320.3|15321.4|15319.4|14
1630067450000|2021-08-27 12:30:50|15322.2|15320.2|15322.9|15320.9|15323|15321|15321.7|15319.7|22
1630067460000|2021-08-27 12:31:00|15323|15321|15323.2|15321.2|15323.2|15321.2|15322.7|15320.7|11
1630067470000|2021-08-27 12:31:10|15323|15321|15323.8|15321.8|15323.8|15321.8|15323|15321|13
1630067480000|2021-08-27 12:31:20|15323.9|15321.9|15323.8|15321.8|15324|15322|15323.5|15321.5|23
1630067490000|2021-08-27 12:31:30|15323.9|15321.9|15323|15321|15323.9|15321.9|15322.9|15320.9|19
1630067500000|2021-08-27 12:31:40|15322.9|15320.9|15322.9|15320.9|15323.2|15321.2|15322.7|15320.7|9
1630067510000|2021-08-27 12:31:50|15322.8|15320.8|15322.7|15320.7|15323|15321|15322.5|15320.5|11
1630067520000|2021-08-27 12:32:00|15322.5|15320.5|15322.5|15320.5|15322.8|15320.8|15321.7|15319.7|12
1630067530000|2021-08-27 12:32:10|15322.4|15320.4|15322.5|15320.5|15322.9|15320.9|15322.3|15320.3|4
1630067540000|2021-08-27 12:32:20|15322.7|15320.7|15323|15321|15323.3|15321.3|15322.5|15320.5|3
1630067550000|2021-08-27 12:32:30|15323.2|15321.2|15323|15321|15323.2|15321.2|15323|15321|0
1630067560000|2021-08-27 12:32:40|15323.2|15321.2|15322.8|15320.8|15323.2|15321.2|15322.8|15320.8|1
1630067570000|2021-08-27 12:32:50|15322.7|15320.7|15323|15321|15323|15321|15322.2|15320.2|31
1630067580000|2021-08-27 12:33:00|15323.2|15321.2|15323.4|15321.4|15323.5|15321.5|15322.9|15320.9|10
1630067590000|2021-08-27 12:33:10|15323.3|15321.3|15323.8|15321.8|15323.8|15321.8|15323|15321|6
1630067600000|2021-08-27 12:33:20|15323.9|15321.9|15324.4|15322.4|15324.4|15322.4|15323.9|15321.9|22
1630067610000|2021-08-27 12:33:30|15324.5|15322.5|15324.8|15322.8|15324.8|15322.8|15324.4|15322.4|21
1630067620000|2021-08-27 12:33:40|15324.4|15322.4|15324.7|15322.7|15324.9|15322.9|15324.2|15322.2|41
1630067630000|2021-08-27 12:33:50|15324.9|15322.9|15324.3|15322.3|15324.9|15322.9|15324.2|15322.2|13
1630067640000|2021-08-27 12:34:00|15324.2|15322.2|15325.9|15323.9|15325.9|15323.9|15324.2|15322.2|44
1630067650000|2021-08-27 12:34:10|15325.8|15323.8|15328.2|15326.2|15328.2|15326.2|15325.8|15323.8|133
1630067660000|2021-08-27 12:34:20|15328.3|15326.3|15328.5|15326.5|15328.7|15326.7|15328.2|15326.2|64
1630067670000|2021-08-27 12:34:30|15328.7|15326.7|15329.4|15327.4|15329.4|15327.4|15328.4|15326.4|81
1630067680000|2021-08-27 12:34:40|15329.5|15327.5|15329.5|15327.5|15330.2|15328.2|15329.2|15327.2|49
1630067690000|2021-08-27 12:34:50|15329.7|15327.7|15329.7|15327.7|15330|15328|15329.5|15327.5|26
1630067700000|2021-08-27 12:35:00|15329.8|15327.8|15330|15328|15330.2|15328.2|15329.5|15327.5|42
1630067710000|2021-08-27 12:35:10|15329.9|15327.9|15328.7|15326.7|15330|15328|15327.9|15325.9|43
1630067720000|2021-08-27 12:35:20|15328.5|15326.5|15328.5|15326.5|15328.5|15326.5|15327.7|15325.7|20
1630067730000|2021-08-27 12:35:30|15328.7|15326.7|15329.3|15327.3|15329.5|15327.5|15328.7|15326.7|17
1630067740000|2021-08-27 12:35:40|15329.2|15327.2|15328.5|15326.5|15329.2|15327.2|15328.5|15326.5|13
1630067750000|2021-08-27 12:35:50|15328.4|15326.4|15328.8|15326.8|15328.8|15326.8|15328|15326|13
1630067760000|2021-08-27 12:36:00|15328.9|15326.9|15328.8|15326.8|15328.9|15326.9|15328.3|15326.3|28
1630067770000|2021-08-27 12:36:10|15328.9|15326.9|15329.3|15327.3|15329.7|15327.7|15328.8|15326.8|15
1630067780000|2021-08-27 12:36:20|15329.4|15327.4|15328.5|15326.5|15329.4|15327.4|15328|15326|16
1630067790000|2021-08-27 12:36:30|15328.7|15326.7|15329.2|15327.2|15329.3|15327.3|15328.7|15326.7|4
1630067800000|2021-08-27 12:36:40|15328.9|15326.9|15328.4|15326.4|15328.9|15326.9|15328.3|15326.3|6
1630067810000|2021-08-27 12:36:50|15328.3|15326.3|15328.5|15326.5|15328.5|15326.5|15328.2|15326.2|10
1630067820000|2021-08-27 12:37:00|15328.7|15326.7|15328.2|15326.2|15328.9|15326.9|15327.9|15325.9|8
1630067830000|2021-08-27 12:37:10|15328|15326|15329|15327|15329.2|15327.2|15327.9|15325.9|13
1630067840000|2021-08-27 12:37:20|15328.9|15326.9|15329.5|15327.5|15329.5|15327.5|15328.9|15326.9|13
1630067850000|2021-08-27 12:37:30|15329.7|15327.7|15330|15328|15330.2|15328.2|15329.7|15327.7|18
1630067860000|2021-08-27 12:37:40|15329.9|15327.9|15329.8|15327.8|15330|15328|15329.8|15327.8|8
1630067870000|2021-08-27 12:37:50|15329.7|15327.7|15329.5|15327.5|15330.2|15328.2|15329.4|15327.4|61
1630067880000|2021-08-27 12:38:00|15329.7|15327.7|15330|15328|15330.2|15328.2|15329.5|15327.5|9
1630067890000|2021-08-27 12:38:10|15329.9|15327.9|15330|15328|15330.2|15328.2|15329.7|15327.7|7
1630067900000|2021-08-27 12:38:20|15330.2|15328.2|15331|15329|15331.2|15329.2|15330.2|15328.2|56
1630067910000|2021-08-27 12:38:30|15331.2|15329.2|15330.5|15328.5|15331.2|15329.2|15330.3|15328.3|20
1630067920000|2021-08-27 12:38:40|15330.4|15328.4|15330.8|15328.8|15331|15329|15330.4|15328.4|11
1630067930000|2021-08-27 12:38:50|15330.9|15328.9|15330.4|15328.4|15330.9|15328.9|15330.2|15328.2|18
1630067940000|2021-08-27 12:39:00|15330.5|15328.5|15330.8|15328.8|15332.2|15330.2|15330.4|15328.4|67
1630067950000|2021-08-27 12:39:10|15330.7|15328.7|15330.3|15328.3|15330.8|15328.8|15330.3|15328.3|16
1630067960000|2021-08-27 12:39:20|15330.5|15328.5|15330.5|15328.5|15330.8|15328.8|15330.3|15328.3|5
1630067970000|2021-08-27 12:39:30|15330.7|15328.7|15331.4|15329.4|15331.7|15329.7|15330.7|15328.7|21
1630067980000|2021-08-27 12:39:40|15331.5|15329.5|15331.5|15329.5|15332.5|15330.5|15331.5|15329.5|38
1630067990000|2021-08-27 12:39:50|15331.3|15329.3|15332|15330|15332|15330|15331.3|15329.3|30
1630068000000|2021-08-27 12:40:00|15332.2|15330.2|15332.3|15330.3|15333.8|15331.8|15332|15330|87
1630068010000|2021-08-27 12:40:10|15332.4|15330.4|15332|15330|15332.4|15330.4|15331.9|15329.9|12
1630068020000|2021-08-27 12:40:20|15332.2|15330.2|15331.8|15329.8|15332.2|15330.2|15331.8|15329.8|21
1630068030000|2021-08-27 12:40:30|15331.9|15329.9|15332|15330|15332.2|15330.2|15331.8|15329.8|12
1630068040000|2021-08-27 12:40:40|15331.9|15329.9|15331.3|15329.3|15332|15330|15331.3|15329.3|21
1630068050000|2021-08-27 12:40:50|15331.4|15329.4|15331.7|15329.7|15331.7|15329.7|15331.3|15329.3|29
1630068060000|2021-08-27 12:41:00|15331.9|15329.9|15331.7|15329.7|15332|15330|15331.5|15329.5|17
1630068070000|2021-08-27 12:41:10|15331.5|15329.5|15331.5|15329.5|15331.8|15329.8|15331.4|15329.4|6
1630068080000|2021-08-27 12:41:20|15331.4|15329.4|15330.8|15328.8|15331.5|15329.5|15330.8|15328.8|15
1630068090000|2021-08-27 12:41:30|15330.9|15328.9|15331.3|15329.3|15331.5|15329.5|15330.8|15328.8|14
1630068100000|2021-08-27 12:41:40|15331.5|15329.5|15333.8|15331.8|15333.8|15331.8|15331.4|15329.4|47
1630068110000|2021-08-27 12:41:50|15333.5|15331.5|15332.8|15330.8|15333.8|15331.8|15332.4|15330.4|46
1630068120000|2021-08-27 12:42:00|15332.7|15330.7|15332.2|15330.2|15333.2|15331.2|15332|15330|9
1630068130000|2021-08-27 12:42:10|15332|15330|15332.8|15330.8|15332.9|15330.9|15332|15330|25
1630068140000|2021-08-27 12:42:20|15332.7|15330.7|15332.8|15330.8|15332.8|15330.8|15332.7|15330.7|2
1630068150000|2021-08-27 12:42:30|15332.7|15330.7|15332.9|15330.9|15332.9|15330.9|15332.3|15330.3|11
1630068160000|2021-08-27 12:42:40|15332.8|15330.8|15332.5|15330.5|15332.8|15330.8|15332.4|15330.4|21
1630068170000|2021-08-27 12:42:50|15332.4|15330.4|15332.3|15330.3|15332.5|15330.5|15332|15330|18
1630068180000|2021-08-27 12:43:00|15332.4|15330.4|15333.8|15331.8|15333.8|15331.8|15332.3|15330.3|59
1630068190000|2021-08-27 12:43:10|15333.9|15331.9|15334|15332|15334.3|15332.3|15333.7|15331.7|23
1630068200000|2021-08-27 12:43:20|15334.2|15332.2|15334.5|15332.5|15334.9|15332.9|15334|15332|55
1630068210000|2021-08-27 12:43:30|15334.7|15332.7|15335|15333|15335.2|15333.2|15334.4|15332.4|22
1630068220000|2021-08-27 12:43:40|15335.2|15333.2|15335|15333|15335.2|15333.2|15334.9|15332.9|12
1630068230000|2021-08-27 12:43:50|15335.2|15333.2|15335|15333|15335.2|15333.2|15335|15333|16
1630068240000|2021-08-27 12:44:00|15335.2|15333.2|15336|15334|15336|15334|15335|15333|127
1630068250000|2021-08-27 12:44:10|15335.8|15333.8|15335.2|15333.2|15335.8|15333.8|15334.8|15332.8|36
1630068260000|2021-08-27 12:44:20|15335|15333|15334.5|15332.5|15335|15333|15334.3|15332.3|21
1630068270000|2021-08-27 12:44:30|15334.7|15332.7|15334|15332|15334.7|15332.7|15334|15332|14
1630068280000|2021-08-27 12:44:40|15334.2|15332.2|15334|15332|15334.4|15332.4|15333.9|15331.9|7
1630068290000|2021-08-27 12:44:50|15333.9|15331.9|15332.3|15330.3|15334|15332|15332.3|15330.3|93
1630068300000|2021-08-27 12:45:00|15332.4|15330.4|15330.5|15328.5|15332.4|15330.4|15330|15328|133
1630068310000|2021-08-27 12:45:10|15330.7|15328.7|15331.5|15329.5|15332|15330|15330|15328|55
1630068320000|2021-08-27 12:45:20|15331.4|15329.4|15330.9|15328.9|15331.8|15329.8|15330.9|15328.9|20
1630068330000|2021-08-27 12:45:30|15331|15329|15329.5|15327.5|15331|15329|15329.5|15327.5|36
1630068340000|2021-08-27 12:45:40|15329.8|15327.8|15329.8|15327.8|15330.3|15328.3|15329.7|15327.7|11
1630068350000|2021-08-27 12:45:50|15329.5|15327.5|15331|15329|15331.2|15329.2|15329.5|15327.5|32
1630068360000|2021-08-27 12:46:00|15330.9|15328.9|15331.3|15329.3|15331.5|15329.5|15330.5|15328.5|23
1630068370000|2021-08-27 12:46:10|15331.4|15329.4|15331|15329|15331.4|15329.4|15330.7|15328.7|12
1630068380000|2021-08-27 12:46:20|15331.3|15329.3|15331.2|15329.2|15331.3|15329.3|15330.9|15328.9|11
1630068390000|2021-08-27 12:46:30|15331|15329|15330.9|15328.9|15331.3|15329.3|15330.8|15328.8|7
1630068400000|2021-08-27 12:46:40|15330.8|15328.8|15331.4|15329.4|15331.4|15329.4|15330.8|15328.8|9
1630068410000|2021-08-27 12:46:50|15331.5|15329.5|15331|15329|15331.5|15329.5|15330.8|15328.8|15
1630068420000|2021-08-27 12:47:00|15331.2|15329.2|15330.8|15328.8|15331.9|15329.9|15330.8|15328.8|17
1630068430000|2021-08-27 12:47:10|15330.7|15328.7|15330.5|15328.5|15331.2|15329.2|15330.4|15328.4|11
1630068440000|2021-08-27 12:47:20|15330.7|15328.7|15330.4|15328.4|15330.7|15328.7|15330.2|15328.2|0
1630068450000|2021-08-27 12:47:30|15330.5|15328.5|15330.3|15328.3|15331.2|15329.2|15330.3|15328.3|21
1630068460000|2021-08-27 12:47:40|15330.2|15328.2|15329.9|15327.9|15330.2|15328.2|15329.9|15327.9|18
1630068470000|2021-08-27 12:47:50|15330|15328|15329.5|15327.5|15330|15328|15329.4|15327.4|16
1630068480000|2021-08-27 12:48:00|15329.7|15327.7|15330|15328|15330|15328|15329.3|15327.3|16
1630068490000|2021-08-27 12:48:10|15330.2|15328.2|15330.2|15328.2|15330.3|15328.3|15330|15328|3
1630068500000|2021-08-27 12:48:20|15330.3|15328.3|15330|15328|15330.3|15328.3|15329.9|15327.9|4
1630068510000|2021-08-27 12:48:30|15329.9|15327.9|15329.5|15327.5|15329.9|15327.9|15329.3|15327.3|23
1630068520000|2021-08-27 12:48:40|15329.7|15327.7|15328.5|15326.5|15329.7|15327.7|15328.4|15326.4|33
1630068530000|2021-08-27 12:48:50|15328.4|15326.4|15329.2|15327.2|15329.3|15327.3|15328.4|15326.4|27
1630068540000|2021-08-27 12:49:00|15329.3|15327.3|15329.5|15327.5|15329.9|15327.9|15329.2|15327.2|15
1630068550000|2021-08-27 12:49:10|15329.7|15327.7|15329.4|15327.4|15329.7|15327.7|15329.4|15327.4|6
1630068560000|2021-08-27 12:49:20|15329.5|15327.5|15329.7|15327.7|15329.7|15327.7|15329.3|15327.3|3
1630068570000|2021-08-27 12:49:30|15330|15328|15330.8|15328.8|15330.8|15328.8|15330|15328|18
1630068580000|2021-08-27 12:49:40|15330.7|15328.7|15330.9|15328.9|15330.9|15328.9|15330.7|15328.7|7
1630068590000|2021-08-27 12:49:50|15330.8|15328.8|15330.5|15328.5|15331.5|15329.5|15329.9|15327.9|72
1630068600000|2021-08-27 12:50:00|15330.4|15328.4|15330.5|15328.5|15330.8|15328.8|15329.9|15327.9|27
1630068610000|2021-08-27 12:50:10|15330.4|15328.4|15331|15329|15331|15329|15330.3|15328.3|3
1630068620000|2021-08-27 12:50:20|15331.3|15329.3|15332.3|15330.3|15332.3|15330.3|15331|15329|24
1630068630000|2021-08-27 12:50:30|15332.2|15330.2|15332.8|15330.8|15333|15331|15332.2|15330.2|45
1630068640000|2021-08-27 12:50:40|15332.9|15330.9|15333|15331|15333|15331|15332.8|15330.8|15
1630068650000|2021-08-27 12:50:50|15332.9|15330.9|15333|15331|15333.2|15331.2|15332.9|15330.9|10
1630068660000|2021-08-27 12:51:00|15333.2|15331.2|15331.8|15329.8|15333.2|15331.2|15331|15329|63
1630068670000|2021-08-27 12:51:10|15331.7|15329.7|15331.5|15329.5|15331.9|15329.9|15331.3|15329.3|14
1630068680000|2021-08-27 12:51:20|15331.7|15329.7|15330.9|15328.9|15331.9|15329.9|15330.7|15328.7|13
1630068690000|2021-08-27 12:51:30|15330.8|15328.8|15331.3|15329.3|15331.3|15329.3|15330.8|15328.8|9
1630068700000|2021-08-27 12:51:40|15331.4|15329.4|15330.9|15328.9|15331.4|15329.4|15330.9|15328.9|3
1630068710000|2021-08-27 12:51:50|15331.4|15329.4|15331.8|15329.8|15331.8|15329.8|15331|15329|37
1630068720000|2021-08-27 12:52:00|15331.9|15329.9|15331|15329|15332.3|15330.3|15330.8|15328.8|43
1630068730000|2021-08-27 12:52:10|15330.9|15328.9|15332.5|15330.5|15332.5|15330.5|15330.9|15328.9|52
1630068740000|2021-08-27 12:52:20|15332.7|15330.7|15331.8|15329.8|15332.7|15330.7|15331.8|15329.8|13
1630068750000|2021-08-27 12:52:30|15331.7|15329.7|15332.2|15330.2|15332.3|15330.3|15331.7|15329.7|4
1630068760000|2021-08-27 12:52:40|15332.3|15330.3|15332.5|15330.5|15332.8|15330.8|15331.8|15329.8|12
1630068770000|2021-08-27 12:52:50|15332.7|15330.7|15333.5|15331.5|15333.9|15331.9|15332.7|15330.7|50
1630068780000|2021-08-27 12:53:00|15333.7|15331.7|15333.8|15331.8|15334.2|15332.2|15333.3|15331.3|55
1630068790000|2021-08-27 12:53:10|15333.4|15331.4|15333.8|15331.8|15334.2|15332.2|15333.2|15331.2|27
1630068800000|2021-08-27 12:53:20|15333.9|15331.9|15333.8|15331.8|15334|15332|15333.8|15331.8|11
1630068810000|2021-08-27 12:53:30|15333.9|15331.9|15333.5|15331.5|15334|15332|15333|15331|10
1630068820000|2021-08-27 12:53:40|15333.4|15331.4|15334|15332|15334.3|15332.3|15333.4|15331.4|29
1630068830000|2021-08-27 12:53:50|15334.2|15332.2|15334.5|15332.5|15334.9|15332.9|15334.2|15332.2|48
1630068840000|2021-08-27 12:54:00|15334.7|15332.7|15335|15333|15335.3|15333.3|15334.4|15332.4|22
1630068850000|2021-08-27 12:54:10|15335.2|15333.2|15334.7|15332.7|15335.2|15333.2|15334.7|15332.7|19
1630068860000|2021-08-27 12:54:20|15334.8|15332.8|15334|15332|15334.8|15332.8|15333.9|15331.9|15
1630068870000|2021-08-27 12:54:30|15333.9|15331.9|15333.2|15331.2|15334.2|15332.2|15333|15331|22
1630068880000|2021-08-27 12:54:40|15333.3|15331.3|15333|15331|15333.3|15331.3|15332.3|15330.3|25
1630068890000|2021-08-27 12:54:50|15333.3|15331.3|15333|15331|15333.7|15331.7|15333|15331|19
1630068900000|2021-08-27 12:55:00|15333.2|15331.2|15333.8|15331.8|15334|15332|15333.2|15331.2|10
1630068910000|2021-08-27 12:55:10|15333.7|15331.7|15334.3|15332.3|15334.4|15332.4|15333.4|15331.4|13
1630068920000|2021-08-27 12:55:20|15334.4|15332.4|15334|15332|15334.5|15332.5|15334|15332|14
1630068930000|2021-08-27 12:55:30|15334.2|15332.2|15334.4|15332.4|15334.5|15332.5|15334.2|15332.2|10
1630068940000|2021-08-27 12:55:40|15334|15332|15333.9|15331.9|15334.4|15332.4|15333.9|15331.9|10
1630068950000|2021-08-27 12:55:50|15334|15332|15334|15332|15334.4|15332.4|15333.9|15331.9|23
1630068960000|2021-08-27 12:56:00|15334.2|15332.2|15333.5|15331.5|15334.3|15332.3|15333.4|15331.4|22
1630068970000|2021-08-27 12:56:10|15333.4|15331.4|15333.2|15331.2|15333.4|15331.4|15332.9|15330.9|15
1630068980000|2021-08-27 12:56:20|15333.4|15331.4|15333.8|15331.8|15333.9|15331.9|15333.3|15331.3|38
1630068990000|2021-08-27 12:56:30|15333.9|15331.9|15333.9|15331.9|15333.9|15331.9|15333.7|15331.7|2
1630069000000|2021-08-27 12:56:40|15333.8|15331.8|15336.2|15334.2|15336.2|15334.2|15333.8|15331.8|130
1630069010000|2021-08-27 12:56:50|15336|15334|15338.4|15336.4|15338.4|15336.4|15336|15334|226
1630069020000|2021-08-27 12:57:00|15338.5|15336.5|15337.8|15335.8|15338.7|15336.7|15337.7|15335.7|50
1630069030000|2021-08-27 12:57:10|15337.5|15335.5|15336.5|15334.5|15337.7|15335.7|15336.3|15334.3|43
1630069040000|2021-08-27 12:57:20|15336.7|15334.7|15337|15335|15337.5|15335.5|15336.4|15334.4|33
1630069050000|2021-08-27 12:57:30|15336.9|15334.9|15336.8|15334.8|15337.2|15335.2|15336.8|15334.8|21
1630069060000|2021-08-27 12:57:40|15336.7|15334.7|15335.9|15333.9|15336.7|15334.7|15335.9|15333.9|22
1630069070000|2021-08-27 12:57:50|15335.8|15333.8|15336.5|15334.5|15336.7|15334.7|15335.7|15333.7|28
1630069080000|2021-08-27 12:58:00|15336.7|15334.7|15336.2|15334.2|15336.9|15334.9|15336|15334|19
1630069090000|2021-08-27 12:58:10|15336|15334|15335.3|15333.3|15336|15334|15335.3|15333.3|20
1630069100000|2021-08-27 12:58:20|15335.2|15333.2|15334.4|15332.4|15335.2|15333.2|15334.2|15332.2|37
1630069110000|2021-08-27 12:58:30|15334.5|15332.5|15334.5|15332.5|15334.7|15332.7|15334.2|15332.2|6
1630069120000|2021-08-27 12:58:40|15334.4|15332.4|15334.5|15332.5|15334.7|15332.7|15334.3|15332.3|3
1630069130000|2021-08-27 12:58:50|15334.4|15332.4|15334.8|15332.8|15335|15333|15334.2|15332.2|26
1630069140000|2021-08-27 12:59:00|15334.7|15332.7|15334.4|15332.4|15334.8|15332.8|15333.8|15331.8|18
1630069150000|2021-08-27 12:59:10|15334.5|15332.5|15334|15332|15334.7|15332.7|15333.9|15331.9|15
1630069160000|2021-08-27 12:59:20|15333.9|15331.9|15334|15332|15334.4|15332.4|15333.9|15331.9|23
1630069170000|2021-08-27 12:59:30|15334.2|15332.2|15334|15332|15334.2|15332.2|15333.7|15331.7|6
1630069180000|2021-08-27 12:59:40|15333.9|15331.9|15333.8|15331.8|15334|15332|15333.4|15331.4|14
1630069190000|2021-08-27 12:59:50|15333.7|15331.7|15333.9|15331.9|15334.2|15332.2|15333.7|15331.7|6
1630069200000|2021-08-27 13:00:00|15334|15332|15334.5|15332.5|15334.5|15332.5|15333.8|15331.8|37
1630069210000|2021-08-27 13:00:10|15334.7|15332.7|15333.8|15331.8|15334.7|15332.7|15333.8|15331.8|17
1630069220000|2021-08-27 13:00:20|15333.7|15331.7|15333.5|15331.5|15333.8|15331.8|15333.5|15331.5|14
1630069230000|2021-08-27 13:00:30|15334|15332|15335|15333|15335.3|15333.3|15334|15332|31
1630069240000|2021-08-27 13:00:40|15335.2|15333.2|15334.7|15332.7|15335.2|15333.2|15334.5|15332.5|13
1630069250000|2021-08-27 13:00:50|15334.5|15332.5|15334|15332|15334.5|15332.5|15333.9|15331.9|5
1630069260000|2021-08-27 13:01:00|15333.9|15331.9|15333.4|15331.4|15333.9|15331.9|15333.2|15331.2|18
1630069270000|2021-08-27 13:01:10|15333.5|15331.5|15333.9|15331.9|15334.2|15332.2|15333.5|15331.5|8
1630069280000|2021-08-27 13:01:20|15334|15332|15334|15332|15334|15332|15333.8|15331.8|10
1630069290000|2021-08-27 13:01:30|15333.9|15331.9|15333.9|15331.9|15334.2|15332.2|15333.9|15331.9|1
1630069300000|2021-08-27 13:01:40|15334|15332|15333.8|15331.8|15334|15332|15333.7|15331.7|15
1630069310000|2021-08-27 13:01:50|15333.7|15331.7|15333.9|15331.9|15334|15332|15333.7|15331.7|22
1630069320000|2021-08-27 13:02:00|15333.8|15331.8|15333.5|15331.5|15333.8|15331.8|15333.4|15331.4|13
1630069330000|2021-08-27 13:02:10|15333.2|15331.2|15332.5|15330.5|15333.5|15331.5|15332.4|15330.4|36
1630069340000|2021-08-27 13:02:20|15332.4|15330.4|15332.5|15330.5|15332.5|15330.5|15332.2|15330.2|47
1630069350000|2021-08-27 13:02:30|15332.7|15330.7|15332.8|15330.8|15333|15331|15332.7|15330.7|19
1630069360000|2021-08-27 13:02:40|15332.7|15330.7|15332.9|15330.9|15333|15331|15332.7|15330.7|9
1630069370000|2021-08-27 13:02:50|15332.8|15330.8|15331.5|15329.5|15332.9|15330.9|15331.4|15329.4|34
1630069380000|2021-08-27 13:03:00|15331.4|15329.4|15332.9|15330.9|15332.9|15330.9|15331.2|15329.2|33
1630069390000|2021-08-27 13:03:10|15332.7|15330.7|15332.9|15330.9|15333|15331|15332.4|15330.4|22
1630069400000|2021-08-27 13:03:20|15332.8|15330.8|15332.8|15330.8|15332.9|15330.9|15332.7|15330.7|6
1630069410000|2021-08-27 13:03:30|15332.7|15330.7|15332|15330|15332.7|15330.7|15331.9|15329.9|15
1630069420000|2021-08-27 13:03:40|15332.2|15330.2|15332.3|15330.3|15332.4|15330.4|15332|15330|2
1630069430000|2021-08-27 13:03:50|15332.2|15330.2|15332|15330|15332.4|15330.4|15331.9|15329.9|5
1630069440000|2021-08-27 13:04:00|15331.9|15329.9|15331|15329|15332|15330|15330.8|15328.8|36
1630069450000|2021-08-27 13:04:10|15331.3|15329.3|15331|15329|15331.3|15329.3|15331|15329|9
1630069460000|2021-08-27 13:04:20|15330.9|15328.9|15331.3|15329.3|15331.3|15329.3|15330.9|15328.9|9
1630069470000|2021-08-27 13:04:30|15331.2|15329.2|15330.8|15328.8|15331.2|15329.2|15330.8|15328.8|19
1630069480000|2021-08-27 13:04:40|15330.4|15328.4|15331|15329|15331.3|15329.3|15330.4|15328.4|49
1630069490000|2021-08-27 13:04:50|15331.2|15329.2|15330.8|15328.8|15331.3|15329.3|15330.8|15328.8|25
1630069500000|2021-08-27 13:05:00|15330.7|15328.7|15330.7|15328.7|15331.2|15329.2|15330.5|15328.5|21
1630069510000|2021-08-27 13:05:10|15330.5|15328.5|15330.5|15328.5|15330.7|15328.7|15330.4|15328.4|11
1630069520000|2021-08-27 13:05:20|15330.4|15328.4|15330.9|15328.9|15330.9|15328.9|15330.4|15328.4|2
1630069530000|2021-08-27 13:05:30|15330.8|15328.8|15330.8|15328.8|15331|15329|15330.7|15328.7|27
1630069540000|2021-08-27 13:05:40|15330.9|15328.9|15331.3|15329.3|15331.4|15329.4|15330.9|15328.9|9
1630069550000|2021-08-27 13:05:50|15331.2|15329.2|15331.2|15329.2|15331.3|15329.3|15331|15329|6
1630069560000|2021-08-27 13:06:00|15331.3|15329.3|15331.3|15329.3|15331.4|15329.4|15331|15329|20
1630069570000|2021-08-27 13:06:10|15331.2|15329.2|15330.3|15328.3|15331.2|15329.2|15330.2|15328.2|30
1630069580000|2021-08-27 13:06:20|15330.4|15328.4|15331.5|15329.5|15331.7|15329.7|15330.4|15328.4|18
1630069590000|2021-08-27 13:06:30|15331.4|15329.4|15330.7|15328.7|15331.7|15329.7|15330.7|15328.7|16
1630069600000|2021-08-27 13:06:40|15330.8|15328.8|15330.8|15328.8|15331.2|15329.2|15330.7|15328.7|23
1630069610000|2021-08-27 13:06:50|15330.7|15328.7|15329.5|15327.5|15330.7|15328.7|15329.4|15327.4|52
1630069620000|2021-08-27 13:07:00|15329.4|15327.4|15329.7|15327.7|15329.7|15327.7|15328.8|15326.8|66
1630069630000|2021-08-27 13:07:10|15329.8|15327.8|15328.5|15326.5|15329.8|15327.8|15328.5|15326.5|51
1630069640000|2021-08-27 13:07:20|15328.4|15326.4|15328.5|15326.5|15328.7|15326.7|15327.8|15325.8|71
1630069650000|2021-08-27 13:07:30|15328.4|15326.4|15328.8|15326.8|15328.8|15326.8|15328.3|15326.3|3
1630069660000|2021-08-27 13:07:40|15328.7|15326.7|15329.3|15327.3|15329.3|15327.3|15328.5|15326.5|16
1630069670000|2021-08-27 13:07:50|15329.2|15327.2|15329|15327|15329.3|15327.3|15328.9|15326.9|14
1630069680000|2021-08-27 13:08:00|15328.9|15326.9|15328.8|15326.8|15329.5|15327.5|15328.5|15326.5|30
1630069690000|2021-08-27 13:08:10|15328.9|15326.9|15329.2|15327.2|15329.3|15327.3|15328.9|15326.9|6
1630069700000|2021-08-27 13:08:20|15329.3|15327.3|15329.3|15327.3|15329.7|15327.7|15329.3|15327.3|10
1630069710000|2021-08-27 13:08:30|15329.4|15327.4|15329|15327|15329.7|15327.7|15329|15327|18
1630069720000|2021-08-27 13:08:40|15328.9|15326.9|15329.5|15327.5|15329.5|15327.5|15328.9|15326.9|16
1630069730000|2021-08-27 13:08:50|15329.4|15327.4|15329|15327|15329.4|15327.4|15328.9|15326.9|3
1630069740000|2021-08-27 13:09:00|15328.9|15326.9|15328.9|15326.9|15329.2|15327.2|15328.9|15326.9|4
1630069750000|2021-08-27 13:09:10|15329|15327|15327.9|15325.9|15329|15327|15327.9|15325.9|29
1630069760000|2021-08-27 13:09:20|15328|15326|15328.3|15326.3|15328.3|15326.3|15327.5|15325.5|24
1630069770000|2021-08-27 13:09:30|15328.2|15326.2|15328.3|15326.3|15328.5|15326.5|15327.8|15325.8|85
1630069780000|2021-08-27 13:09:40|15328.2|15326.2|15328.2|15326.2|15328.4|15326.4|15327.8|15325.8|18
1630069790000|2021-08-27 13:09:50|15328|15326|15327|15325|15328|15326|15327|15325|31
1630069800000|2021-08-27 13:10:00|15326.8|15324.8|15327.8|15325.8|15327.9|15325.9|15326.4|15324.4|80
1630069810000|2021-08-27 13:10:10|15327.7|15325.7|15326.9|15324.9|15327.9|15325.9|15326.9|15324.9|27
1630069820000|2021-08-27 13:10:20|15326.8|15324.8|15326.4|15324.4|15326.8|15324.8|15325.7|15323.7|69
1630069830000|2021-08-27 13:10:30|15326.3|15324.3|15325.5|15323.5|15326.3|15324.3|15325.2|15323.2|34
1630069840000|2021-08-27 13:10:40|15325.7|15323.7|15326.5|15324.5|15326.5|15324.5|15325.7|15323.7|23
1630069850000|2021-08-27 13:10:50|15326.4|15324.4|15326.5|15324.5|15326.9|15324.9|15326.2|15324.2|10
1630069860000|2021-08-27 13:11:00|15326.4|15324.4|15326.4|15324.4|15326.8|15324.8|15326.2|15324.2|15
1630069870000|2021-08-27 13:11:10|15326.7|15324.7|15325.5|15323.5|15327.3|15325.3|15325.4|15323.4|43
1630069880000|2021-08-27 13:11:20|15325.4|15323.4|15323.5|15321.5|15325.4|15323.4|15323.4|15321.4|119
1630069890000|2021-08-27 13:11:30|15323.4|15321.4|15323.8|15321.8|15323.9|15321.9|15323.4|15321.4|27
1630069900000|2021-08-27 13:11:40|15323.3|15321.3|15322.3|15320.3|15323.5|15321.5|15321.8|15319.8|106
1630069910000|2021-08-27 13:11:50|15322.4|15320.4|15323.5|15321.5|15323.5|15321.5|15322.4|15320.4|52
1630069920000|2021-08-27 13:12:00|15323.4|15321.4|15323|15321|15323.5|15321.5|15323|15321|16
1630069930000|2021-08-27 13:12:10|15322.9|15320.9|15322.9|15320.9|15323.4|15321.4|15322.7|15320.7|25
1630069940000|2021-08-27 13:12:20|15323|15321|15323.8|15321.8|15324.5|15322.5|15322.9|15320.9|42
1630069950000|2021-08-27 13:12:30|15323.7|15321.7|15322.8|15320.8|15323.7|15321.7|15322.4|15320.4|50
1630069960000|2021-08-27 13:12:40|15322.9|15320.9|15323.4|15321.4|15323.4|15321.4|15322.8|15320.8|25
1630069970000|2021-08-27 13:12:50|15323|15321|15322.3|15320.3|15323.3|15321.3|15322.3|15320.3|25
1630069980000|2021-08-27 13:13:00|15321.8|15319.8|15321.2|15319.2|15321.9|15319.9|15320.8|15318.8|113
1630069990000|2021-08-27 13:13:10|15321|15319|15320|15318|15321.2|15319.2|15319.8|15317.8|65
1630070000000|2021-08-27 13:13:20|15320.2|15318.2|15321.5|15319.5|15321.5|15319.5|15320.2|15318.2|77
1630070010000|2021-08-27 13:13:30|15321.4|15319.4|15321.3|15319.3|15322.2|15320.2|15321|15319|38
1630070020000|2021-08-27 13:13:40|15321.2|15319.2|15321.4|15319.4|15321.7|15319.7|15320.7|15318.7|26
1630070030000|2021-08-27 13:13:50|15321.5|15319.5|15318.8|15316.8|15321.5|15319.5|15318.7|15316.7|96
1630070040000|2021-08-27 13:14:00|15318.5|15316.5|15318.3|15316.3|15318.8|15316.8|15318.2|15316.2|83
1630070050000|2021-08-27 13:14:10|15318.2|15316.2|15319|15317|15319.3|15317.3|15318.2|15316.2|34
1630070060000|2021-08-27 13:14:20|15318.9|15316.9|15318.3|15316.3|15319|15317|15318.2|15316.2|20
1630070070000|2021-08-27 13:14:30|15318.4|15316.4|15317.8|15315.8|15318.5|15316.5|15317.8|15315.8|18
1630070080000|2021-08-27 13:14:40|15317.7|15315.7|15318.3|15316.3|15318.4|15316.4|15317.7|15315.7|53
1630070090000|2021-08-27 13:14:50|15318.4|15316.4|15318.5|15316.5|15318.5|15316.5|15318|15316|25
1630070100000|2021-08-27 13:15:00|15318.4|15316.4|15317.5|15315.5|15318.4|15316.4|15316.9|15314.9|62
1630070110000|2021-08-27 13:15:10|15317.4|15315.4|15317.8|15315.8|15317.8|15315.8|15316.9|15314.9|36
1630070120000|2021-08-27 13:15:20|15317.7|15315.7|15316.8|15314.8|15317.8|15315.8|15316.7|15314.7|18
1630070130000|2021-08-27 13:15:30|15316.9|15314.9|15317|15315|15317.7|15315.7|15316.8|15314.8|22
1630070140000|2021-08-27 13:15:40|15316.9|15314.9|15317.5|15315.5|15318.4|15316.4|15316.8|15314.8|32
1630070150000|2021-08-27 13:15:50|15317.4|15315.4|15317.3|15315.3|15317.7|15315.7|15317.2|15315.2|20
1630070160000|2021-08-27 13:16:00|15317.2|15315.2|15318.5|15316.5|15318.5|15316.5|15316.9|15314.9|37
1630070170000|2021-08-27 13:16:10|15318.4|15316.4|15319.8|15317.8|15319.9|15317.9|15318.4|15316.4|45
1630070180000|2021-08-27 13:16:20|15319.9|15317.9|15318.2|15316.2|15319.9|15317.9|15317.9|15315.9|73
1630070190000|2021-08-27 13:16:30|15318|15316|15319.8|15317.8|15320.2|15318.2|15318|15316|82
1630070200000|2021-08-27 13:16:40|15319.9|15317.9|15321|15319|15321.4|15319.4|15319.9|15317.9|73
1630070210000|2021-08-27 13:16:50|15320.7|15318.7|15318.2|15316.2|15320.8|15318.8|15318.2|15316.2|83
1630070220000|2021-08-27 13:17:00|15318|15316|15317.3|15315.3|15318.2|15316.2|15317|15315|46
1630070230000|2021-08-27 13:17:10|15317.4|15315.4|15315.8|15313.8|15317.4|15315.4|15315|15313|130
1630070240000|2021-08-27 13:17:20|15315.7|15313.7|15312.2|15310.2|15315.7|15313.7|15312.2|15310.2|187
1630070250000|2021-08-27 13:17:30|15312|15310|15313.3|15311.3|15313.3|15311.3|15311.4|15309.4|81
1630070260000|2021-08-27 13:17:40|15313.2|15311.2|15313.3|15311.3|15313.8|15311.8|15312|15310|120
1630070270000|2021-08-27 13:17:50|15313.2|15311.2|15313.8|15311.8|15314|15312|15313.2|15311.2|36
1630070280000|2021-08-27 13:18:00|15313|15311|15314.8|15312.8|15315|15313|15312.8|15310.8|46
1630070290000|2021-08-27 13:18:10|15314.9|15312.9|15315|15313|15315.4|15313.4|15314.8|15312.8|27
1630070300000|2021-08-27 13:18:20|15314.9|15312.9|15315|15313|15315.5|15313.5|15314.9|15312.9|16
1630070310000|2021-08-27 13:18:30|15315.2|15313.2|15313.7|15311.7|15315.5|15313.5|15313.7|15311.7|52
1630070320000|2021-08-27 13:18:40|15313.8|15311.8|15313.3|15311.3|15313.8|15311.8|15312.2|15310.2|46
1630070330000|2021-08-27 13:18:50|15313.4|15311.4|15313.8|15311.8|15313.8|15311.8|15313.2|15311.2|25
1630070340000|2021-08-27 13:19:00|15313.7|15311.7|15312.5|15310.5|15313.8|15311.8|15311.8|15309.8|42
1630070350000|2021-08-27 13:19:10|15312.7|15310.7|15313.5|15311.5|15313.5|15311.5|15312.5|15310.5|10
1630070360000|2021-08-27 13:19:20|15313.8|15311.8|15314|15312|15314.3|15312.3|15313.8|15311.8|18
1630070370000|2021-08-27 13:19:30|15314.3|15312.3|15312.8|15310.8|15314.3|15312.3|15312.7|15310.7|37
1630070380000|2021-08-27 13:19:40|15312.9|15310.9|15313|15311|15313.5|15311.5|15312.7|15310.7|10
1630070390000|2021-08-27 13:19:50|15312.9|15310.9|15313.5|15311.5|15313.5|15311.5|15312.8|15310.8|11
1630070400000|2021-08-27 13:20:00|15313.4|15311.4|15312.9|15310.9|15313.5|15311.5|15311.9|15309.9|33
1630070410000|2021-08-27 13:20:10|15312.8|15310.8|15314|15312|15314.4|15312.4|15312.7|15310.7|32
1630070420000|2021-08-27 13:20:20|15314.2|15312.2|15313.8|15311.8|15314.2|15312.2|15313.4|15311.4|7
1630070430000|2021-08-27 13:20:30|15313.4|15311.4|15314|15312|15314.2|15312.2|15312.8|15310.8|91
1630070440000|2021-08-27 13:20:40|15313.9|15311.9|15315|15313|15315.5|15313.5|15313.8|15311.8|60
1630070450000|2021-08-27 13:20:50|15315.3|15313.3|15315.4|15313.4|15315.8|15313.8|15314.8|15312.8|46
1630070460000|2021-08-27 13:21:00|15315.3|15313.3|15314.8|15312.8|15315.3|15313.3|15314.2|15312.2|22
1630070470000|2021-08-27 13:21:10|15314.7|15312.7|15315.8|15313.8|15315.8|15313.8|15314.7|15312.7|24
1630070480000|2021-08-27 13:21:20|15315.7|15313.7|15314.8|15312.8|15315.8|15313.8|15314.4|15312.4|24
1630070490000|2021-08-27 13:21:30|15314.7|15312.7|15317.5|15315.5|15317.5|15315.5|15314.7|15312.7|97
1630070500000|2021-08-27 13:21:40|15317.4|15315.4|15317.5|15315.5|15317.9|15315.9|15317|15315|67
1630070510000|2021-08-27 13:21:50|15317.7|15315.7|15317.8|15315.8|15317.9|15315.9|15317.4|15315.4|21
1630070520000|2021-08-27 13:22:00|15317.7|15315.7|15317.7|15315.7|15317.9|15315.9|15317.4|15315.4|26
1630070530000|2021-08-27 13:22:10|15317.5|15315.5|15317.2|15315.2|15317.7|15315.7|15316.9|15314.9|32
1630070540000|2021-08-27 13:22:20|15316.9|15314.9|15317.8|15315.8|15317.8|15315.8|15316.5|15314.5|38
1630070550000|2021-08-27 13:22:30|15317.7|15315.7|15317.9|15315.9|15318.3|15316.3|15317.7|15315.7|25
1630070560000|2021-08-27 13:22:40|15317.8|15315.8|15318.3|15316.3|15318.3|15316.3|15317.4|15315.4|33
1630070570000|2021-08-27 13:22:50|15318.2|15316.2|15318.5|15316.5|15318.9|15316.9|15317.8|15315.8|54
1630070580000|2021-08-27 13:23:00|15318.4|15316.4|15318.5|15316.5|15318.5|15316.5|15317.8|15315.8|39
1630070590000|2021-08-27 13:23:10|15318.4|15316.4|15319.7|15317.7|15319.7|15317.7|15318.4|15316.4|52
1630070600000|2021-08-27 13:23:20|15319.3|15317.3|15318.7|15316.7|15319.9|15317.9|15318.7|15316.7|84
1630070610000|2021-08-27 13:23:30|15318.8|15316.8|15318.7|15316.7|15318.9|15316.9|15318.4|15316.4|7
1630070620000|2021-08-27 13:23:40|15318.5|15316.5|15318.9|15316.9|15319|15317|15318.5|15316.5|18
1630070630000|2021-08-27 13:23:50|15318.7|15316.7|15318.9|15316.9|15318.9|15316.9|15318.2|15316.2|21
1630070640000|2021-08-27 13:24:00|15318.8|15316.8|15318.5|15316.5|15318.9|15316.9|15318.3|15316.3|38
1630070650000|2021-08-27 13:24:10|15318.7|15316.7|15318.5|15316.5|15318.9|15316.9|15318.4|15316.4|36
1630070660000|2021-08-27 13:24:20|15318.4|15316.4|15318.7|15316.7|15318.8|15316.8|15318.2|15316.2|16
1630070670000|2021-08-27 13:24:30|15318.5|15316.5|15319|15317|15319|15317|15318.5|15316.5|35
1630070680000|2021-08-27 13:24:40|15319.2|15317.2|15319.5|15317.5|15319.7|15317.7|15319.2|15317.2|26
1630070690000|2021-08-27 13:24:50|15319.4|15317.4|15319|15317|15320|15318|15319|15317|47
1630070700000|2021-08-27 13:25:00|15316.9|15314.9|15317.8|15315.8|15318.4|15316.4|15316.9|15314.9|220
1630070710000|2021-08-27 13:25:10|15317.9|15315.9|15317.3|15315.3|15317.9|15315.9|15316.3|15314.3|68
1630070720000|2021-08-27 13:25:20|15317|15315|15317.2|15315.2|15317.2|15315.2|15316.5|15314.5|109
1630070730000|2021-08-27 13:25:30|15317|15315|15316.9|15314.9|15317.4|15315.4|15316.5|15314.5|86
1630070740000|2021-08-27 13:25:40|15316.3|15314.3|15316.3|15314.3|15316.7|15314.7|15316.3|15314.3|74
1630070750000|2021-08-27 13:25:50|15316.2|15314.2|15316.8|15314.8|15317|15315|15315.8|15313.8|60
1630070760000|2021-08-27 13:26:00|15316.7|15314.7|15318|15316|15318.2|15316.2|15316.2|15314.2|40
1630070770000|2021-08-27 13:26:10|15317.8|15315.8|15318.3|15316.3|15318.5|15316.5|15316.7|15314.7|57
1630070780000|2021-08-27 13:26:20|15318.2|15316.2|15318|15316|15318.3|15316.3|15317.8|15315.8|32
1630070790000|2021-08-27 13:26:30|15317.9|15315.9|15316.5|15314.5|15317.9|15315.9|15316.4|15314.4|40
1630070800000|2021-08-27 13:26:40|15316.4|15314.4|15315|15313|15316.4|15314.4|15314.7|15312.7|68
1630070810000|2021-08-27 13:26:50|15314.9|15312.9|15315|15313|15315.4|15313.4|15314.3|15312.3|44
1630070820000|2021-08-27 13:27:00|15314.9|15312.9|15315.4|15313.4|15315.4|15313.4|15314.5|15312.5|46
1630070830000|2021-08-27 13:27:10|15315.3|15313.3|15315.4|15313.4|15315.7|15313.7|15314.7|15312.7|28
1630070840000|2021-08-27 13:27:20|15315.3|15313.3|15317.9|15315.9|15317.9|15315.9|15315.3|15313.3|57
1630070850000|2021-08-27 13:27:30|15317.5|15315.5|15318.2|15316.2|15318.3|15316.3|15316.5|15314.5|57
1630070860000|2021-08-27 13:27:40|15318.3|15316.3|15316.5|15314.5|15318.3|15316.3|15315.9|15313.9|76
1630070870000|2021-08-27 13:27:50|15316.4|15314.4|15315.3|15313.3|15316.4|15314.4|15314.3|15312.3|65
1630070880000|2021-08-27 13:28:00|15314.8|15312.8|15314.5|15312.5|15316.3|15314.3|15314|15312|148
1630070890000|2021-08-27 13:28:10|15314.4|15312.4|15313.9|15311.9|15314.5|15312.5|15312.9|15310.9|82
1630070900000|2021-08-27 13:28:20|15313.8|15311.8|15314.5|15312.5|15314.5|15312.5|15313.5|15311.5|36
1630070910000|2021-08-27 13:28:30|15314.7|15312.7|15313.4|15311.4|15314.7|15312.7|15313.4|15311.4|41
1630070920000|2021-08-27 13:28:40|15313.3|15311.3|15313.5|15311.5|15313.8|15311.8|15313.3|15311.3|20
1630070930000|2021-08-27 13:28:50|15313.4|15311.4|15314.5|15312.5|15314.5|15312.5|15313.4|15311.4|31
1630070940000|2021-08-27 13:29:00|15314.3|15312.3|15310.5|15308.5|15314.3|15312.3|15309.9|15307.9|220
1630070950000|2021-08-27 13:29:10|15310.7|15308.7|15308.5|15306.5|15310.8|15308.8|15308.4|15306.4|142
1630070960000|2021-08-27 13:29:20|15308.4|15306.4|15310.4|15308.4|15310.5|15308.5|15307|15305|210
1630070970000|2021-08-27 13:29:30|15310.2|15308.2|15308|15306|15310.3|15308.3|15307.7|15305.7|100
1630070980000|2021-08-27 13:29:40|15307.9|15305.9|15305.4|15303.4|15308|15306|15304.5|15302.5|272
1630070990000|2021-08-27 13:29:50|15305.2|15303.2|15306.4|15304.4|15308.8|15306.8|15304.8|15302.8|269
1630071000000|2021-08-27 13:30:00|15305.9|15304.9|15307|15306|15307.5|15306.5|15301.8|15300.8|1093
1630071010000|2021-08-27 13:30:10|15306.9|15305.9|15306.3|15305.3|15309.5|15308.5|15303.3|15302.3|709
1630071020000|2021-08-27 13:30:20|15306.4|15305.4|15309|15308|15309.3|15308.3|15305.9|15304.9|380
1630071030000|2021-08-27 13:30:30|15309.3|15308.3|15310.4|15309.4|15312.2|15311.2|15308.5|15307.5|467
1630071040000|2021-08-27 13:30:40|15310.5|15309.5|15313.8|15312.8|15315|15314|15310|15309|561
1630071050000|2021-08-27 13:30:50|15314|15313|15318|15317|15319.8|15318.8|15313.8|15312.8|656
1630071060000|2021-08-27 13:31:00|15318.4|15317.4|15318.5|15317.5|15320.3|15319.3|15315.7|15314.7|579
1630071070000|2021-08-27 13:31:10|15318.3|15317.3|15323|15322|15323.4|15322.4|15317.2|15316.2|653
1630071080000|2021-08-27 13:31:20|15323.3|15322.3|15323.3|15322.3|15324.9|15323.9|15321.3|15320.3|459
1630071090000|2021-08-27 13:31:30|15323.5|15322.5|15326.2|15325.2|15327.7|15326.7|15323.2|15322.2|661
1630071100000|2021-08-27 13:31:40|15326.4|15325.4|15326.8|15325.8|15328.9|15327.9|15325.7|15324.7|367
1630071110000|2021-08-27 13:31:50|15326.9|15325.9|15326.7|15325.7|15329.7|15328.7|15326|15325|326
1630071120000|2021-08-27 13:32:00|15326.4|15325.4|15324.7|15323.7|15326.8|15325.8|15322.9|15321.9|539
1630071130000|2021-08-27 13:32:10|15325|15324|15333.4|15332.4|15333.8|15332.8|15325|15324|675
1630071140000|2021-08-27 13:32:20|15333.2|15332.2|15337|15336|15337.9|15336.9|15331.7|15330.7|714
1630071150000|2021-08-27 13:32:30|15336.8|15335.8|15330.5|15329.5|15337.3|15336.3|15330.5|15329.5|581
1630071160000|2021-08-27 13:32:40|15330.8|15329.8|15330.2|15329.2|15334.2|15333.2|15329.9|15328.9|413
1630071170000|2021-08-27 13:32:50|15330.3|15329.3|15327.3|15326.3|15331.2|15330.2|15326.8|15325.8|378
1630071180000|2021-08-27 13:33:00|15326.8|15325.8|15326.7|15325.7|15328|15327|15325|15324|505
1630071190000|2021-08-27 13:33:10|15326.5|15325.5|15324.3|15323.3|15326.8|15325.8|15323.9|15322.9|435
1630071200000|2021-08-27 13:33:20|15324.4|15323.4|15325.5|15324.5|15328.3|15327.3|15324.3|15323.3|372
1630071210000|2021-08-27 13:33:30|15326|15325|15327.5|15326.5|15328|15327|15324.9|15323.9|184
1630071220000|2021-08-27 13:33:40|15327.3|15326.3|15326.8|15325.8|15329.3|15328.3|15326.5|15325.5|287
1630071230000|2021-08-27 13:33:50|15326.7|15325.7|15325.7|15324.7|15328|15327|15325.5|15324.5|267
1630071240000|2021-08-27 13:34:00|15325.8|15324.8|15320.7|15319.7|15325.8|15324.8|15320.7|15319.7|537
1630071250000|2021-08-27 13:34:10|15320.5|15319.5|15320.9|15319.9|15322.4|15321.4|15317.7|15316.7|614
1630071260000|2021-08-27 13:34:20|15320.7|15319.7|15318.8|15317.8|15321.8|15320.8|15318.8|15317.8|318
1630071270000|2021-08-27 13:34:30|15318.7|15317.7|15320.8|15319.8|15322.5|15321.5|15316.9|15315.9|348
1630071280000|2021-08-27 13:34:40|15320.9|15319.9|15319.4|15318.4|15322.7|15321.7|15318.7|15317.7|397
1630071290000|2021-08-27 13:34:50|15319.5|15318.5|15318.4|15317.4|15322.2|15321.2|15318.2|15317.2|191
1630071300000|2021-08-27 13:35:00|15318.5|15317.5|15314.8|15313.8|15323.5|15322.5|15312|15311|969
1630071310000|2021-08-27 13:35:10|15315|15314|15317.9|15316.9|15318.8|15317.8|15314.4|15313.4|323
1630071320000|2021-08-27 13:35:20|15318.2|15317.2|15322.3|15321.3|15322.3|15321.3|15318|15317|250
1630071330000|2021-08-27 13:35:30|15322.4|15321.4|15323.3|15322.3|15324.3|15323.3|15321.4|15320.4|325
1630071340000|2021-08-27 13:35:40|15323.5|15322.5|15323.5|15322.5|15324.4|15323.4|15321.3|15320.3|211
1630071350000|2021-08-27 13:35:50|15323.7|15322.7|15326.8|15325.8|15327.2|15326.2|15321.3|15320.3|513
1630071360000|2021-08-27 13:36:00|15327.2|15326.2|15328.8|15327.8|15330|15329|15326.7|15325.7|419
1630071370000|2021-08-27 13:36:10|15328.9|15327.9|15322.9|15321.9|15329.2|15328.2|15321.2|15320.2|529
1630071380000|2021-08-27 13:36:20|15322.8|15321.8|15326.3|15325.3|15326.3|15325.3|15321.7|15320.7|191
1630071390000|2021-08-27 13:36:30|15326|15325|15325|15324|15326.8|15325.8|15324.2|15323.2|122
1630071400000|2021-08-27 13:36:40|15325.2|15324.2|15325.9|15324.9|15326.9|15325.9|15323.9|15322.9|151
1630071410000|2021-08-27 13:36:50|15326|15325|15324.2|15323.2|15327.5|15326.5|15324.2|15323.2|182
1630071420000|2021-08-27 13:37:00|15323.8|15322.8|15316.7|15315.7|15325.5|15324.5|15315.9|15314.9|535
1630071430000|2021-08-27 13:37:10|15316.3|15315.3|15317.3|15316.3|15317.9|15316.9|15314.2|15313.2|331
1630071440000|2021-08-27 13:37:20|15317.4|15316.4|15318.3|15317.3|15318.7|15317.7|15316.8|15315.8|202
1630071450000|2021-08-27 13:37:30|15318.5|15317.5|15320|15319|15320.2|15319.2|15317.4|15316.4|208
1630071460000|2021-08-27 13:37:40|15320.2|15319.2|15320.5|15319.5|15322.3|15321.3|15319.4|15318.4|188
1630071470000|2021-08-27 13:37:50|15320.4|15319.4|15318|15317|15321|15320|15318|15317|139
1630071480000|2021-08-27 13:38:00|15317.9|15316.9|15318.4|15317.4|15319|15318|15315.4|15314.4|318
1630071490000|2021-08-27 13:38:10|15318.3|15317.3|15317.8|15316.8|15318.8|15317.8|15316.3|15315.3|186
1630071500000|2021-08-27 13:38:20|15318.3|15317.3|15316|15315|15318.3|15317.3|15314.7|15313.7|283
1630071510000|2021-08-27 13:38:30|15316.2|15315.2|15314.3|15313.3|15316.5|15315.5|15314.2|15313.2|144
1630071520000|2021-08-27 13:38:40|15313.9|15312.9|15313.4|15312.4|15315.9|15314.9|15312.7|15311.7|393
1630071530000|2021-08-27 13:38:50|15313.3|15312.3|15309.7|15308.7|15314.8|15313.8|15309.7|15308.7|285
1630071540000|2021-08-27 13:39:00|15309.5|15308.5|15307.2|15306.2|15311.5|15310.5|15306.7|15305.7|555
1630071550000|2021-08-27 13:39:10|15307.4|15306.4|15310.3|15309.3|15310.9|15309.9|15303.9|15302.9|477
1630071560000|2021-08-27 13:39:20|15310.4|15309.4|15306.3|15305.3|15310.8|15309.8|15303.9|15302.9|444
1630071570000|2021-08-27 13:39:30|15306.2|15305.2|15299.3|15298.3|15306.5|15305.5|15299.3|15298.3|600
1630071580000|2021-08-27 13:39:40|15299.4|15298.4|15296.4|15295.4|15301.5|15300.5|15295.9|15294.9|638
1630071590000|2021-08-27 13:39:50|15296|15295|15294.4|15293.4|15297.5|15296.5|15293.4|15292.4|487
1630071600000|2021-08-27 13:40:00|15294.8|15293.8|15295.8|15294.8|15296|15295|15290|15289|889
1630071610000|2021-08-27 13:40:10|15296.2|15295.2|15300.9|15299.9|15301.8|15300.8|15296.2|15295.2|594
1630071620000|2021-08-27 13:40:20|15300.8|15299.8|15304.5|15303.5|15304.8|15303.8|15300.4|15299.4|438
1630071630000|2021-08-27 13:40:30|15304.7|15303.7|15306.3|15305.3|15308|15307|15304.3|15303.3|307
1630071640000|2021-08-27 13:40:40|15306.4|15305.4|15306.9|15305.9|15307.7|15306.7|15304.3|15303.3|263
1630071650000|2021-08-27 13:40:50|15306.4|15305.4|15305.3|15304.3|15306.5|15305.5|15304.4|15303.4|197
1630071660000|2021-08-27 13:41:00|15305.4|15304.4|15303.9|15302.9|15307.7|15306.7|15300.7|15299.7|551
1630071670000|2021-08-27 13:41:10|15304|15303|15303.3|15302.3|15304|15303|15299.4|15298.4|331
1630071680000|2021-08-27 13:41:20|15303.4|15302.4|15302.5|15301.5|15303.5|15302.5|15298.8|15297.8|232
1630071690000|2021-08-27 13:41:30|15302.7|15301.7|15301|15300|15303.5|15302.5|15299|15298|259
1630071700000|2021-08-27 13:41:40|15301.2|15300.2|15299.4|15298.4|15301.2|15300.2|15298.8|15297.8|205
1630071710000|2021-08-27 13:41:50|15299.5|15298.5|15298.8|15297.8|15302|15301|15298.2|15297.2|189
1630071720000|2021-08-27 13:42:00|15299|15298|15298|15297|15300.3|15299.3|15295.5|15294.5|368
1630071730000|2021-08-27 13:42:10|15298.2|15297.2|15303.3|15302.3|15304|15303|15298|15297|329
1630071740000|2021-08-27 13:42:20|15303.4|15302.4|15308|15307|15308|15307|15303.3|15302.3|406
1630071750000|2021-08-27 13:42:30|15307.5|15306.5|15309.9|15308.9|15310.4|15309.4|15306.9|15305.9|330
1630071760000|2021-08-27 13:42:40|15309.5|15308.5|15307.2|15306.2|15310.4|15309.4|15306.2|15305.2|236
1630071770000|2021-08-27 13:42:50|15306.8|15305.8|15308.8|15307.8|15309|15308|15306|15305|160
1630071780000|2021-08-27 13:43:00|15308.5|15307.5|15308.9|15307.9|15309.3|15308.3|15306|15305|187
1630071790000|2021-08-27 13:43:10|15309|15308|15308.4|15307.4|15310.3|15309.3|15308.3|15307.3|172
1630071800000|2021-08-27 13:43:20|15308.8|15307.8|15310.8|15309.8|15311|15310|15307.8|15306.8|213
1630071810000|2021-08-27 13:43:30|15310.4|15309.4|15311.5|15310.5|15312.2|15311.2|15308.2|15307.2|208
1630071820000|2021-08-27 13:43:40|15311.4|15310.4|15308.2|15307.2|15311.5|15310.5|15308|15307|196
1630071830000|2021-08-27 13:43:50|15307.8|15306.8|15308|15307|15309.5|15308.5|15306|15305|142
1630071840000|2021-08-27 13:44:00|15307.9|15306.9|15310.4|15309.4|15310.8|15309.8|15305.9|15304.9|238
1630071850000|2021-08-27 13:44:10|15310.3|15309.3|15311.3|15310.3|15311.4|15310.4|15309.9|15308.9|145
1630071860000|2021-08-27 13:44:20|15311.4|15310.4|15310.5|15309.5|15311.4|15310.4|15309|15308|151
1630071870000|2021-08-27 13:44:30|15310.7|15309.7|15308.2|15307.2|15313.8|15312.8|15308.2|15307.2|306
1630071880000|2021-08-27 13:44:40|15308|15307|15309.5|15308.5|15310.5|15309.5|15307.9|15306.9|165
1630071890000|2021-08-27 13:44:50|15309.7|15308.7|15308.4|15307.4|15310.9|15309.9|15308.3|15307.3|137
1630071900000|2021-08-27 13:45:00|15308.5|15307.5|15310.5|15309.5|15312.8|15311.8|15308.5|15307.5|272
1630071910000|2021-08-27 13:45:10|15310.4|15309.4|15310|15309|15312.3|15311.3|15309.7|15308.7|180
1630071920000|2021-08-27 13:45:20|15310.2|15309.2|15311.8|15310.8|15312.7|15311.7|15310|15309|151
1630071930000|2021-08-27 13:45:30|15312.2|15311.2|15312.3|15311.3|15315.2|15314.2|15310|15309|320
1630071940000|2021-08-27 13:45:40|15312.4|15311.4|15317.3|15316.3|15317.4|15316.4|15310.9|15309.9|321
1630071950000|2021-08-27 13:45:50|15317.4|15316.4|15319|15318|15320.3|15319.3|15315.2|15314.2|556
1630071960000|2021-08-27 13:46:00|15318.7|15317.7|15317.3|15316.3|15321.3|15320.3|15317|15316|463
1630071970000|2021-08-27 13:46:10|15317|15316|15315.3|15314.3|15318|15317|15315.2|15314.2|331
1630071980000|2021-08-27 13:46:20|15315.4|15314.4|15319.9|15318.9|15322|15321|15313.5|15312.5|397
1630071990000|2021-08-27 13:46:30|15320|15319|15318.3|15317.3|15320.4|15319.4|15317.3|15316.3|185
1630072000000|2021-08-27 13:46:40|15318.2|15317.2|15314.3|15313.3|15318.5|15317.5|15314.3|15313.3|202
1630072010000|2021-08-27 13:46:50|15313.8|15312.8|15314.9|15313.9|15315.2|15314.2|15313|15312|214
1630072020000|2021-08-27 13:47:00|15315.2|15314.2|15312|15311|15316.3|15315.3|15311.4|15310.4|284
1630072030000|2021-08-27 13:47:10|15312.2|15311.2|15312|15311|15313.8|15312.8|15311.4|15310.4|144
1630072040000|2021-08-27 13:47:20|15312.3|15311.3|15313.8|15312.8|15313.9|15312.9|15309.7|15308.7|299
1630072050000|2021-08-27 13:47:30|15313.7|15312.7|15313.7|15312.7|15314.5|15313.5|15312.8|15311.8|121
1630072060000|2021-08-27 13:47:40|15313.8|15312.8|15314.4|15313.4|15314.9|15313.9|15312.7|15311.7|256
1630072070000|2021-08-27 13:47:50|15314.5|15313.5|15310|15309|15314.8|15313.8|15310|15309|164
1630072080000|2021-08-27 13:48:00|15309.9|15308.9|15305.8|15304.8|15310|15309|15304.8|15303.8|468
1630072090000|2021-08-27 13:48:10|15305.7|15304.7|15306.7|15305.7|15307|15306|15304.9|15303.9|241
1630072100000|2021-08-27 13:48:20|15307.2|15306.2|15306.3|15305.3|15308.5|15307.5|15305.7|15304.7|284
1630072110000|2021-08-27 13:48:30|15306.5|15305.5|15308.9|15307.9|15309.7|15308.7|15305.9|15304.9|205
1630072120000|2021-08-27 13:48:40|15309.2|15308.2|15313.5|15312.5|15313.8|15312.8|15307.2|15306.2|384
1630072130000|2021-08-27 13:48:50|15313.8|15312.8|15315.4|15314.4|15316.7|15315.7|15313.2|15312.2|331
1630072140000|2021-08-27 13:49:00|15315.3|15314.3|15319.5|15318.5|15319.5|15318.5|15314.8|15313.8|376
1630072150000|2021-08-27 13:49:10|15319.4|15318.4|15317.5|15316.5|15319.5|15318.5|15316.9|15315.9|221
1630072160000|2021-08-27 13:49:20|15317.3|15316.3|15315.5|15314.5|15319|15318|15314.9|15313.9|254
1630072170000|2021-08-27 13:49:30|15315.7|15314.7|15314.8|15313.8|15316.3|15315.3|15313.3|15312.3|351
1630072180000|2021-08-27 13:49:40|15314.7|15313.7|15314.2|15313.2|15316.9|15315.9|15314|15313|115
1630072190000|2021-08-27 13:49:50|15313.9|15312.9|15308.4|15307.4|15314.2|15313.2|15308.4|15307.4|357
1630072200000|2021-08-27 13:50:00|15308.5|15307.5|15310.2|15309.2|15312.4|15311.4|15307.5|15306.5|351
1630072210000|2021-08-27 13:50:10|15310.3|15309.3|15314.3|15313.3|15315.7|15314.7|15310.2|15309.2|217
1630072220000|2021-08-27 13:50:20|15314|15313|15312.5|15311.5|15315.3|15314.3|15310.3|15309.3|150
1630072230000|2021-08-27 13:50:30|15312.4|15311.4|15310.5|15309.5|15312.4|15311.4|15309.5|15308.5|125
1630072240000|2021-08-27 13:50:40|15310.4|15309.4|15308.7|15307.7|15311.8|15310.8|15307.8|15306.8|193
1630072250000|2021-08-27 13:50:50|15308.8|15307.8|15311.9|15310.9|15312|15311|15308.3|15307.3|166
1630072260000|2021-08-27 13:51:00|15311.8|15310.8|15312.8|15311.8|15315|15314|15310|15309|212
1630072270000|2021-08-27 13:51:10|15312.7|15311.7|15314.3|15313.3|15314.7|15313.7|15312.2|15311.2|229
1630072280000|2021-08-27 13:51:20|15314.2|15313.2|15312|15311|15314.3|15313.3|15310.3|15309.3|158
1630072290000|2021-08-27 13:51:30|15312.3|15311.3|15313.9|15312.9|15314.4|15313.4|15310.4|15309.4|146
1630072300000|2021-08-27 13:51:40|15313.8|15312.8|15312.5|15311.5|15314.3|15313.3|15310.4|15309.4|157
1630072310000|2021-08-27 13:51:50|15312.7|15311.7|15313|15312|15313.9|15312.9|15310.5|15309.5|161
1630072320000|2021-08-27 13:52:00|15312.9|15311.9|15311.4|15310.4|15313.5|15312.5|15310.7|15309.7|132
1630072330000|2021-08-27 13:52:10|15311.2|15310.2|15308.3|15307.3|15311.9|15310.9|15308.3|15307.3|252
1630072340000|2021-08-27 13:52:20|15308.4|15307.4|15311|15310|15311.2|15310.2|15307.7|15306.7|168
1630072350000|2021-08-27 13:52:30|15311.3|15310.3|15309.5|15308.5|15311.9|15310.9|15308.7|15307.7|96
1630072360000|2021-08-27 13:52:40|15309.3|15308.3|15312.2|15311.2|15312.5|15311.5|15309.3|15308.3|148
1630072370000|2021-08-27 13:52:50|15311.9|15310.9|15312.7|15311.7|15313.7|15312.7|15311.2|15310.2|124
1630072380000|2021-08-27 13:53:00|15312.8|15311.8|15311.9|15310.9|15313.4|15312.4|15310.8|15309.8|185
1630072390000|2021-08-27 13:53:10|15312|15311|15312.9|15311.9|15313.4|15312.4|15309.8|15308.8|132
1630072400000|2021-08-27 13:53:20|15313|15312|15310.3|15309.3|15313|15312|15309.9|15308.9|85
1630072410000|2021-08-27 13:53:30|15310.4|15309.4|15311.5|15310.5|15311.7|15310.7|15309.9|15308.9|102
1630072420000|2021-08-27 13:53:40|15311.4|15310.4|15308.8|15307.8|15311.8|15310.8|15307.9|15306.9|264
1630072430000|2021-08-27 13:53:50|15308.7|15307.7|15309.8|15308.8|15310.5|15309.5|15308.2|15307.2|231
1630072440000|2021-08-27 13:54:00|15309.3|15308.3|15307.9|15306.9|15309.8|15308.8|15306.9|15305.9|276
1630072450000|2021-08-27 13:54:10|15307.5|15306.5|15310.4|15309.4|15310.4|15309.4|15307.5|15306.5|175
1630072460000|2021-08-27 13:54:20|15310.5|15309.5|15309.3|15308.3|15311.2|15310.2|15308.8|15307.8|122
1630072470000|2021-08-27 13:54:30|15309.4|15308.4|15309.8|15308.8|15310.3|15309.3|15308.4|15307.4|148
1630072480000|2021-08-27 13:54:40|15309.9|15308.9|15310.8|15309.8|15311.2|15310.2|15309.8|15308.8|104
1630072490000|2021-08-27 13:54:50|15310.4|15309.4|15306.3|15305.3|15310.8|15309.8|15306|15305|237
1630072500000|2021-08-27 13:55:00|15306.4|15305.4|15302|15301|15310.3|15309.3|15301.9|15300.9|900
1630072510000|2021-08-27 13:55:10|15301.8|15300.8|15299.5|15298.5|15303.5|15302.5|15296.8|15295.8|449
1630072520000|2021-08-27 13:55:20|15299.7|15298.7|15301.3|15300.3|15301.8|15300.8|15296.9|15295.9|238
1630072530000|2021-08-27 13:55:30|15301|15300|15296|15295|15301.2|15300.2|15295.3|15294.3|436
1630072540000|2021-08-27 13:55:40|15296.3|15295.3|15298.3|15297.3|15300|15299|15294.9|15293.9|194
1630072550000|2021-08-27 13:55:50|15298.4|15297.4|15297.2|15296.2|15299.4|15298.4|15297|15296|115
1630072560000|2021-08-27 13:56:00|15297.3|15296.3|15303.5|15302.5|15305.2|15304.2|15297|15296|344
1630072570000|2021-08-27 13:56:10|15303.7|15302.7|15300.8|15299.8|15304.5|15303.5|15300|15299|174
1630072580000|2021-08-27 13:56:20|15300.9|15299.9|15301|15300|15304.7|15303.7|15300.4|15299.4|164
1630072590000|2021-08-27 13:56:30|15301.2|15300.2|15303.3|15302.3|15303.8|15302.8|15300.3|15299.3|97
1630072600000|2021-08-27 13:56:40|15303.2|15302.2|15303|15302|15303.3|15302.3|15300.5|15299.5|62
1630072610000|2021-08-27 13:56:50|15302.9|15301.9|15301.9|15300.9|15303|15302|15300.3|15299.3|112
1630072620000|2021-08-27 13:57:00|15301.5|15300.5|15304|15303|15304.9|15303.9|15301.5|15300.5|201
1630072630000|2021-08-27 13:57:10|15303.8|15302.8|15306.8|15305.8|15308.2|15307.2|15303.4|15302.4|377
1630072640000|2021-08-27 13:57:20|15306.3|15305.3|15304|15303|15306.5|15305.5|15303.8|15302.8|128
1630072650000|2021-08-27 13:57:30|15304.4|15303.4|15303.5|15302.5|15305.4|15304.4|15303.5|15302.5|72
1630072660000|2021-08-27 13:57:40|15303.4|15302.4|15304.4|15303.4|15305.8|15304.8|15303.4|15302.4|132
1630072670000|2021-08-27 13:57:50|15304.5|15303.5|15304.9|15303.9|15306|15305|15304|15303|91
1630072680000|2021-08-27 13:58:00|15304.8|15303.8|15305.3|15304.3|15307.2|15306.2|15304.5|15303.5|109
1630072690000|2021-08-27 13:58:10|15305.2|15304.2|15306|15305|15308.3|15307.3|15304.9|15303.9|115
1630072700000|2021-08-27 13:58:20|15306.2|15305.2|15304.5|15303.5|15306.4|15305.4|15304.4|15303.4|74
1630072710000|2021-08-27 13:58:30|15304.4|15303.4|15305.5|15304.5|15306.9|15305.9|15304.3|15303.3|44
1630072720000|2021-08-27 13:58:40|15305.4|15304.4|15305.8|15304.8|15306|15305|15304.4|15303.4|81
1630072730000|2021-08-27 13:58:50|15305.9|15304.9|15305.7|15304.7|15306.4|15305.4|15304.4|15303.4|100
1630072740000|2021-08-27 13:59:00|15305.8|15304.8|15304.9|15303.9|15306.7|15305.7|15304|15303|110
1630072750000|2021-08-27 13:59:10|15304.8|15303.8|15308.4|15307.4|15309.2|15308.2|15304.8|15303.8|127
1630072760000|2021-08-27 13:59:20|15308.5|15307.5|15309|15308|15312|15311|15308.5|15307.5|335
1630072770000|2021-08-27 13:59:30|15309.2|15308.2|15310.4|15309.4|15310.7|15309.7|15308.9|15307.9|87
1630072780000|2021-08-27 13:59:40|15310.5|15309.5|15310.7|15309.7|15310.7|15309.7|15309.4|15308.4|80
1630072790000|2021-08-27 13:59:50|15310.5|15309.5|15312.8|15311.8|15312.8|15311.8|15310|15309|128
1630072800000|2021-08-27 14:00:00|15313|15312|15291.8|15290.8|15314.8|15313.8|15286.4|15285.4|1401
1630072810000|2021-08-27 14:00:10|15292.8|15291.8|15305.7|15304.7|15313.2|15312.2|15292.8|15291.8|818
1630072820000|2021-08-27 14:00:20|15305.4|15304.4|15315.3|15314.3|15316.2|15315.2|15303.3|15302.3|676
1630072830000|2021-08-27 14:00:30|15315.5|15314.5|15304.4|15303.4|15315.5|15314.5|15304.2|15303.2|376
1630072840000|2021-08-27 14:00:40|15304.3|15303.3|15314.7|15313.7|15316.2|15315.2|15302.5|15301.5|395
1630072850000|2021-08-27 14:00:50|15314.9|15313.9|15336.2|15335.2|15340.2|15339.2|15314.8|15313.8|1928
1630072860000|2021-08-27 14:01:00|15335.7|15334.7|15333.5|15332.5|15336.9|15335.9|15329.8|15328.8|778
1630072870000|2021-08-27 14:01:10|15333.4|15332.4|15327.9|15326.9|15336.8|15335.8|15326.7|15325.7|836
1630072880000|2021-08-27 14:01:20|15328|15327|15332.9|15331.9|15334.4|15333.4|15325.3|15324.3|647
1630072890000|2021-08-27 14:01:30|15333|15332|15328|15327|15335.4|15334.4|15327.4|15326.4|465
1630072900000|2021-08-27 14:01:40|15328.2|15327.2|15328.2|15327.2|15329.5|15328.5|15324.4|15323.4|486
1630072910000|2021-08-27 14:01:50|15328.3|15327.3|15328.5|15327.5|15329.5|15328.5|15324|15323|356
1630072920000|2021-08-27 14:02:00|15328.8|15327.8|15330.8|15329.8|15333.9|15332.9|15328.8|15327.8|468
1630072930000|2021-08-27 14:02:10|15330.7|15329.7|15342.5|15341.5|15343.8|15342.8|15329.3|15328.3|864
1630072940000|2021-08-27 14:02:20|15342.8|15341.8|15344.3|15343.3|15347.2|15346.2|15342.5|15341.5|449
1630072950000|2021-08-27 14:02:30|15347.8|15346.8|15350.5|15349.5|15351.8|15350.8|15347.8|15346.8|843
1630072960000|2021-08-27 14:02:40|15350.7|15349.7|15352.5|15351.5|15353.3|15352.3|15350.4|15349.4|446
1630072970000|2021-08-27 14:02:50|15364.7|15363.7|15367.2|15366.2|15369.4|15368.4|15364.7|15363.7|2509
1630072980000|2021-08-27 14:03:00|15367.4|15366.4|15374.5|15373.5|15374.5|15373.5|15367.4|15366.4|752
1630072990000|2021-08-27 14:03:10|15373.8|15372.8|15370|15369|15373.8|15372.8|15366.7|15365.7|1862
1630073000000|2021-08-27 14:03:20|15369.9|15368.9|15366.2|15365.2|15371|15370|15365.5|15364.5|218
1630073010000|2021-08-27 14:03:30|15365.8|15364.8|15364.8|15363.8|15366.5|15365.5|15364.8|15363.8|63
1630073020000|2021-08-27 14:03:40|15364.9|15363.9|15365.3|15364.3|15365.7|15364.7|15363.7|15362.7|1089
1630073030000|2021-08-27 14:03:50|15365.2|15364.2|15362.2|15361.2|15366.7|15365.7|15360|15359|387
1630073040000|2021-08-27 14:04:00|15362|15361|15366|15365|15367|15366|15360|15359|412
1630073050000|2021-08-27 14:04:10|15366.2|15365.2|15364.9|15363.9|15367|15366|15364|15363|284
1630073060000|2021-08-27 14:04:20|15364.8|15363.8|15362|15361|15365.4|15364.4|15362|15361|154
1630073070000|2021-08-27 14:04:30|15362.2|15361.2|15364|15363|15366.5|15365.5|15361.7|15360.7|437
1630073080000|2021-08-27 14:04:40|15364.4|15363.4|15362.5|15361.5|15366.5|15365.5|15362.5|15361.5|272
1630073090000|2021-08-27 14:04:50|15362.8|15361.8|15366.5|15365.5|15369.2|15368.2|15362.8|15361.8|387
1630073100000|2021-08-27 14:05:00|15366.7|15365.7|15366.8|15365.8|15367.7|15366.7|15363|15362|473
1630073110000|2021-08-27 14:05:10|15366.9|15365.9|15361.7|15360.7|15366.9|15365.9|15360.3|15359.3|583
1630073120000|2021-08-27 14:05:20|15362.3|15361.3|15364|15363|15364.8|15363.8|15361.8|15360.8|159
1630073130000|2021-08-27 14:05:30|15363.9|15362.9|15356|15355|15364|15363|15355.7|15354.7|723
1630073140000|2021-08-27 14:05:40|15355.8|15354.8|15349|15348|15357.3|15356.3|15347.2|15346.2|861
1630073150000|2021-08-27 14:05:50|15349.4|15348.4|15353.5|15352.5|15353.8|15352.8|15348.9|15347.9|501
1630073160000|2021-08-27 14:06:00|15353.3|15352.3|15356|15355|15356.4|15355.4|15352.5|15351.5|165
1630073170000|2021-08-27 14:06:10|15356.2|15355.2|15355.3|15354.3|15356.8|15355.8|15353.3|15352.3|178
1630073180000|2021-08-27 14:06:20|15352|15351|15351.3|15350.3|15352.3|15351.3|15349.8|15348.8|677
1630073190000|2021-08-27 14:06:30|15351.8|15350.8|15352.4|15351.4|15352.4|15351.4|15349.3|15348.3|263
1630073200000|2021-08-27 14:06:40|15352.5|15351.5|15350.8|15349.8|15352.5|15351.5|15349.4|15348.4|225
1630073210000|2021-08-27 14:06:50|15350.7|15349.7|15349.4|15348.4|15351.8|15350.8|15349.4|15348.4|286
1630073220000|2021-08-27 14:07:00|15349.5|15348.5|15352.8|15351.8|15353|15352|15349.3|15348.3|191
1630073230000|2021-08-27 14:07:10|15352.7|15351.7|15352.3|15351.3|15353.8|15352.8|15351.3|15350.3|70
1630073240000|2021-08-27 14:07:20|15350.2|15349.2|15355.3|15354.3|15356|15355|15350|15349|882
1630073250000|2021-08-27 14:07:30|15355.2|15354.2|15355.7|15354.7|15358.8|15357.8|15354.4|15353.4|273
1630073260000|2021-08-27 14:07:40|15355.4|15354.4|15355|15354|15357.3|15356.3|15354.3|15353.3|276
1630073270000|2021-08-27 14:07:50|15355.2|15354.2|15357.9|15356.9|15358.8|15357.8|15355.2|15354.2|200
1630073280000|2021-08-27 14:08:00|15357.8|15356.8|15357|15356|15359|15358|15355.8|15354.8|190
1630073290000|2021-08-27 14:08:10|15357.2|15356.2|15359.8|15358.8|15361.8|15360.8|15356.8|15355.8|343
1630073300000|2021-08-27 14:08:20|15360|15359|15361.8|15360.8|15364|15363|15359.7|15358.7|345
1630073310000|2021-08-27 14:08:30|15361.7|15360.7|15362.3|15361.3|15362.8|15361.8|15360.3|15359.3|260
1630073320000|2021-08-27 14:08:40|15362.2|15361.2|15362.5|15361.5|15363.8|15362.8|15361.3|15360.3|303
1630073330000|2021-08-27 14:08:50|15362.8|15361.8|15362.9|15361.9|15362.9|15361.9|15360.2|15359.2|150
1630073340000|2021-08-27 14:09:00|15362.8|15361.8|15364.8|15363.8|15364.9|15363.9|15362|15361|310
1630073350000|2021-08-27 14:09:10|15364.7|15363.7|15363.3|15362.3|15368.9|15367.9|15363.3|15362.3|485
1630073360000|2021-08-27 14:09:20|15363.8|15362.8|15360.9|15359.9|15365.7|15364.7|15360.7|15359.7|452
1630073370000|2021-08-27 14:09:30|15360.8|15359.8|15365.4|15364.4|15365.9|15364.9|15360.5|15359.5|623
1630073380000|2021-08-27 14:09:40|15365.5|15364.5|15366.2|15365.2|15368.2|15367.2|15364.3|15363.3|314
1630073390000|2021-08-27 14:09:50|15366.8|15365.8|15371.9|15370.9|15372.3|15371.3|15366.8|15365.8|642
1630073400000|2021-08-27 14:10:00|15372|15371|15372.5|15371.5|15372.8|15371.8|15369.4|15368.4|422
1630073410000|2021-08-27 14:10:10|15372.8|15371.8|15376.3|15375.3|15378.9|15377.9|15372.4|15371.4|692
1630073420000|2021-08-27 14:10:20|15376|15375|15378.2|15377.2|15378.5|15377.5|15375.8|15374.8|353
1630073430000|2021-08-27 14:10:30|15377.3|15376.3|15382|15381|15382.2|15381.2|15376.8|15375.8|548
1630073440000|2021-08-27 14:10:40|15381.8|15380.8|15385.9|15384.9|15386|15385|15380.3|15379.3|634
1630073450000|2021-08-27 14:10:50|15386.2|15385.2|15382.5|15381.5|15386.5|15385.5|15382|15381|548
1630073460000|2021-08-27 14:11:00|15382.8|15381.8|15382|15381|15383.8|15382.8|15381.4|15380.4|310
1630073470000|2021-08-27 14:11:10|15382.2|15381.2|15384.9|15383.9|15385.4|15384.4|15382|15381|253
1630073480000|2021-08-27 14:11:20|15385.2|15384.2|15384.2|15383.2|15385.8|15384.8|15383.8|15382.8|272
1630073490000|2021-08-27 14:11:30|15383.7|15382.7|15386.8|15385.8|15386.8|15385.8|15383.7|15382.7|295
1630073500000|2021-08-27 14:11:40|15386.9|15385.9|15387.8|15386.8|15388.9|15387.9|15385.9|15384.9|344
1630073510000|2021-08-27 14:11:50|15388|15387|15387.2|15386.2|15388.8|15387.8|15386.8|15385.8|257
1630073520000|2021-08-27 14:12:00|15387|15386|15390.2|15389.2|15392.2|15391.2|15386.8|15385.8|461
1630073530000|2021-08-27 14:12:10|15390|15389|15391.8|15390.8|15393.9|15392.9|15389.2|15388.2|343
1630073540000|2021-08-27 14:12:20|15391.9|15390.9|15392.2|15391.2|15392.8|15391.8|15388.9|15387.9|282
1630073550000|2021-08-27 14:12:30|15391.9|15390.9|15387.9|15386.9|15393|15392|15384.9|15383.9|1059
1630073560000|2021-08-27 14:12:40|15387.8|15386.8|15390.3|15389.3|15390.3|15389.3|15387.8|15386.8|218
1630073570000|2021-08-27 14:12:50|15390.2|15389.2|15389.9|15388.9|15391.5|15390.5|15388.5|15387.5|262
1630073580000|2021-08-27 14:13:00|15390|15389|15388.3|15387.3|15392.3|15391.3|15388.3|15387.3|310
1630073590000|2021-08-27 14:13:10|15388.4|15387.4|15391.3|15390.3|15391.5|15390.5|15388.2|15387.2|209
1630073600000|2021-08-27 14:13:20|15391.5|15390.5|15392.8|15391.8|15393|15392|15390.3|15389.3|228
1630073610000|2021-08-27 14:13:30|15392.9|15391.9|15393.7|15392.7|15395.4|15394.4|15390.8|15389.8|515
1630073620000|2021-08-27 14:13:40|15393.8|15392.8|15395.2|15394.2|15395.4|15394.4|15392.8|15391.8|343
1630073630000|2021-08-27 14:13:50|15395.3|15394.3|15398.5|15397.5|15398.7|15397.7|15393.9|15392.9|415
1630073640000|2021-08-27 14:14:00|15398.8|15397.8|15396.8|15395.8|15400.3|15399.3|15396.2|15395.2|553
1630073650000|2021-08-27 14:14:10|15397.3|15396.3|15395.8|15394.8|15397.7|15396.7|15392.8|15391.8|767
1630073660000|2021-08-27 14:14:20|15395.5|15394.5|15399.8|15398.8|15400.5|15399.5|15395.4|15394.4|449
1630073670000|2021-08-27 14:14:30|15400.2|15399.2|15398.9|15397.9|15400.5|15399.5|15398.4|15397.4|308
1630073680000|2021-08-27 14:14:40|15399.3|15398.3|15400|15399|15401.8|15400.8|15398.9|15397.9|339
1630073690000|2021-08-27 14:14:50|15400.2|15399.2|15400.5|15399.5|15403.7|15402.7|15400.2|15399.2|555
1630073700000|2021-08-27 14:15:00|15400.7|15399.7|15410.2|15409.2|15410.2|15409.2|15400.7|15399.7|975
1630073710000|2021-08-27 14:15:10|15409.9|15408.9|15412.8|15411.8|15416.4|15415.4|15409.2|15408.2|963
1630073720000|2021-08-27 14:15:20|15412.5|15411.5|15413.3|15412.3|15414|15413|15411.8|15410.8|700
1630073730000|2021-08-27 14:15:30|15413.4|15412.4|15416.5|15415.5|15416.5|15415.5|15411.9|15410.9|538
1630073740000|2021-08-27 14:15:40|15416.4|15415.4|15418.7|15417.7|15420.4|15419.4|15416.3|15415.3|554
1630073750000|2021-08-27 14:15:50|15418.8|15417.8|15417.8|15416.8|15419|15418|15416.2|15415.2|452
1630073760000|2021-08-27 14:16:00|15417.7|15416.7|15414.8|15413.8|15418.4|15417.4|15414.5|15413.5|576
1630073770000|2021-08-27 14:16:10|15414.3|15413.3|15420.4|15419.4|15422.5|15421.5|15414.2|15413.2|1408
1630073780000|2021-08-27 14:16:20|15420.2|15419.2|15419.8|15418.8|15421|15420|15416.4|15415.4|283
1630073790000|2021-08-27 14:16:30|15419.5|15418.5|15419.9|15418.9|15420.7|15419.7|15418.5|15417.5|247
1630073800000|2021-08-27 14:16:40|15420.2|15419.2|15421.2|15420.2|15422.3|15421.3|15419.8|15418.8|281
1630073810000|2021-08-27 14:16:50|15421.3|15420.3|15423|15422|15423.3|15422.3|15420.3|15419.3|441
1630073820000|2021-08-27 14:17:00|15422.9|15421.9|15421.5|15420.5|15425.7|15424.7|15420.5|15419.5|580
1630073830000|2021-08-27 14:17:10|15421.8|15420.8|15425.3|15424.3|15426|15425|15421.2|15420.2|282
1630073840000|2021-08-27 14:17:20|15425.4|15424.4|15423.9|15422.9|15425.9|15424.9|15423.7|15422.7|291
1630073850000|2021-08-27 14:17:30|15423.7|15422.7|15426.5|15425.5|15428.7|15427.7|15423.5|15422.5|574
1630073860000|2021-08-27 14:17:40|15426.7|15425.7|15422.4|15421.4|15426.7|15425.7|15422.2|15421.2|385
1630073870000|2021-08-27 14:17:50|15422.3|15421.3|15421.4|15420.4|15423|15422|15419.5|15418.5|538
1630073880000|2021-08-27 14:18:00|15421|15420|15422.2|15421.2|15423.8|15422.8|15421|15420|305
1630073890000|2021-08-27 14:18:10|15422.3|15421.3|15421|15420|15422.8|15421.8|15419.9|15418.9|330
1630073900000|2021-08-27 14:18:20|15421.3|15420.3|15424|15423|15424.5|15423.5|15421.3|15420.3|205
1630073910000|2021-08-27 14:18:30|15423.8|15422.8|15421|15420|15424.4|15423.4|15420.9|15419.9|195
1630073920000|2021-08-27 14:18:40|15421.2|15420.2|15421.9|15420.9|15422.7|15421.7|15419.8|15418.8|231
1630073930000|2021-08-27 14:18:50|15422.3|15421.3|15422.3|15421.3|15423.4|15422.4|15420.8|15419.8|175
1630073940000|2021-08-27 14:19:00|15422.4|15421.4|15425.3|15424.3|15425.4|15424.4|15422.4|15421.4|357
1630073950000|2021-08-27 14:19:10|15425.4|15424.4|15423.8|15422.8|15425.4|15424.4|15422.9|15421.9|181
1630073960000|2021-08-27 14:19:20|15423.9|15422.9|15422.8|15421.8|15425|15424|15422.7|15421.7|203
1630073970000|2021-08-27 14:19:30|15423|15422|15422.9|15421.9|15424.5|15423.5|15421|15420|262
1630073980000|2021-08-27 14:19:40|15423.2|15422.2|15423.9|15422.9|15424.7|15423.7|15422.2|15421.2|282
1630073990000|2021-08-27 14:19:50|15423.8|15422.8|15424.9|15423.9|15425.4|15424.4|15423.4|15422.4|361
1630074000000|2021-08-27 14:20:00|15424.8|15423.8|15427.4|15426.4|15428.9|15427.9|15424.8|15423.8|682
1630074010000|2021-08-27 14:20:10|15427|15426|15429|15428|15430.8|15429.8|15426.9|15425.9|487
1630074020000|2021-08-27 14:20:20|15429.2|15428.2|15432.5|15431.5|15434.2|15433.2|15429|15428|483
1630074030000|2021-08-27 14:20:30|15432.3|15431.3|15430.5|15429.5|15432.5|15431.5|15429.7|15428.7|351
1630074040000|2021-08-27 14:20:40|15430.7|15429.7|15427.8|15426.8|15431.4|15430.4|15426.7|15425.7|319
1630074050000|2021-08-27 14:20:50|15427.7|15426.7|15424.4|15423.4|15428|15427|15423.8|15422.8|453
1630074060000|2021-08-27 14:21:00|15424.3|15423.3|15419.8|15418.8|15425.3|15424.3|15418|15417|789
1630074070000|2021-08-27 14:21:10|15419.9|15418.9|15418.7|15417.7|15421.4|15420.4|15417.5|15416.5|452
1630074080000|2021-08-27 14:21:20|15418.5|15417.5|15419.8|15418.8|15420.8|15419.8|15416.4|15415.4|345
1630074090000|2021-08-27 14:21:30|15419.9|15418.9|15418|15417|15420|15419|15416.5|15415.5|315
1630074100000|2021-08-27 14:21:40|15418.5|15417.5|15414.9|15413.9|15418.9|15417.9|15414.2|15413.2|326
1630074110000|2021-08-27 14:21:50|15414.7|15413.7|15416.5|15415.5|15416.5|15415.5|15414.2|15413.2|311
1630074120000|2021-08-27 14:22:00|15416.7|15415.7|15419.5|15418.5|15420.4|15419.4|15415.2|15414.2|443
1630074130000|2021-08-27 14:22:10|15419.3|15418.3|15417.5|15416.5|15420.5|15419.5|15417.5|15416.5|199
1630074140000|2021-08-27 14:22:20|15417.8|15416.8|15416.4|15415.4|15418.4|15417.4|15414.8|15413.8|220
1630074150000|2021-08-27 14:22:30|15416.3|15415.3|15415.7|15414.7|15416.8|15415.8|15414.7|15413.7|141
1630074160000|2021-08-27 14:22:40|15415.5|15414.5|15416.2|15415.2|15419|15418|15415.2|15414.2|141
1630074170000|2021-08-27 14:22:50|15415.8|15414.8|15416.4|15415.4|15417.8|15416.8|15415.2|15414.2|128
1630074180000|2021-08-27 14:23:00|15416|15415|15419.3|15418.3|15420|15419|15415.5|15414.5|293
1630074190000|2021-08-27 14:23:10|15419.4|15418.4|15415.5|15414.5|15419.5|15418.5|15415.3|15414.3|137
1630074200000|2021-08-27 14:23:20|15415.8|15414.8|15415.3|15414.3|15416.7|15415.7|15414.4|15413.4|161
1630074210000|2021-08-27 14:23:30|15415.4|15414.4|15418.8|15417.8|15419.3|15418.3|15414.5|15413.5|296
1630074220000|2021-08-27 14:23:40|15419.3|15418.3|15418|15417|15419.3|15418.3|15416.8|15415.8|206
1630074230000|2021-08-27 14:23:50|15418.4|15417.4|15416.9|15415.9|15418.9|15417.9|15414.9|15413.9|411
1630074240000|2021-08-27 14:24:00|15416.5|15415.5|15416.8|15415.8|15419|15418|15416.4|15415.4|221
1630074250000|2021-08-27 14:24:10|15416.7|15415.7|15416.8|15415.8|15417.5|15416.5|15415.8|15414.8|154
1630074260000|2021-08-27 14:24:20|15416.9|15415.9|15417.3|15416.3|15417.3|15416.3|15415.2|15414.2|125
1630074270000|2021-08-27 14:24:30|15416.8|15415.8|15413.3|15412.3|15417.7|15416.7|15412.3|15411.3|296
1630074280000|2021-08-27 14:24:40|15413|15412|15409.4|15408.4|15413|15412|15409.2|15408.2|546
1630074290000|2021-08-27 14:24:50|15409.3|15408.3|15407.9|15406.9|15409.4|15408.4|15407.4|15406.4|321
1630074300000|2021-08-27 14:25:00|15408|15407|15403.8|15402.8|15408.8|15407.8|15402.9|15401.9|689
1630074310000|2021-08-27 14:25:10|15403.4|15402.4|15400.5|15399.5|15405.2|15404.2|15398.5|15397.5|647
1630074320000|2021-08-27 14:25:20|15400.4|15399.4|15404.4|15403.4|15404.4|15403.4|15398.2|15397.2|610
1630074330000|2021-08-27 14:25:30|15403.9|15402.9|15404.4|15403.4|15405.8|15404.8|15402.5|15401.5|349
1630074340000|2021-08-27 14:25:40|15404.3|15403.3|15404.8|15403.8|15404.8|15403.8|15403|15402|251
1630074350000|2021-08-27 14:25:50|15404.9|15403.9|15404.4|15403.4|15405.8|15404.8|15404.2|15403.2|159
1630074360000|2021-08-27 14:26:00|15404.2|15403.2|15404.9|15403.9|15406|15405|15402.3|15401.3|343
1630074370000|2021-08-27 14:26:10|15404.8|15403.8|15404.2|15403.2|15405.8|15404.8|15402.3|15401.3|223
1630074380000|2021-08-27 14:26:20|15404|15403|15403.9|15402.9|15404.5|15403.5|15402.7|15401.7|188
1630074390000|2021-08-27 14:26:30|15403.8|15402.8|15402.3|15401.3|15404|15403|15401.2|15400.2|239
1630074400000|2021-08-27 14:26:40|15402.2|15401.2|15402|15401|15403.2|15402.2|15400.9|15399.9|183
1630074410000|2021-08-27 14:26:50|15401.9|15400.9|15390.7|15389.7|15401.9|15400.9|15390.3|15389.3|734
1630074420000|2021-08-27 14:27:00|15390.9|15389.9|15391.7|15390.7|15394.3|15393.3|15387.7|15386.7|682
1630074430000|2021-08-27 14:27:10|15391.5|15390.5|15390.5|15389.5|15391.8|15390.8|15389.3|15388.3|373
1630074440000|2021-08-27 14:27:20|15390.3|15389.3|15388|15387|15390.3|15389.3|15387.7|15386.7|241
1630074450000|2021-08-27 14:27:30|15387.4|15386.4|15385.3|15384.3|15388.2|15387.2|15384.3|15383.3|429
1630074460000|2021-08-27 14:27:40|15385|15384|15385.4|15384.4|15386.3|15385.3|15384|15383|341
1630074470000|2021-08-27 14:27:50|15385.5|15384.5|15387.3|15386.3|15387.3|15386.3|15382.7|15381.7|373
1630074480000|2021-08-27 14:28:00|15387.2|15386.2|15388.7|15387.7|15392|15391|15386.7|15385.7|528
1630074490000|2021-08-27 14:28:10|15388.8|15387.8|15392.8|15391.8|15394.2|15393.2|15388.7|15387.7|362
1630074500000|2021-08-27 14:28:20|15392.9|15391.9|15395.3|15394.3|15395.4|15394.4|15392.9|15391.9|300
1630074510000|2021-08-27 14:28:30|15395.2|15394.2|15396|15395|15396.5|15395.5|15394.8|15393.8|215
1630074520000|2021-08-27 14:28:40|15395.9|15394.9|15393|15392|15396.3|15395.3|15391.3|15390.3|201
1630074530000|2021-08-27 14:28:50|15392.7|15391.7|15394.8|15393.8|15395.3|15394.3|15392.2|15391.2|116
1630074540000|2021-08-27 14:29:00|15395|15394|15397.2|15396.2|15397.2|15396.2|15395|15394|205
1630074550000|2021-08-27 14:29:10|15396.8|15395.8|15393.3|15392.3|15397.3|15396.3|15392.4|15391.4|233
1630074560000|2021-08-27 14:29:20|15393.2|15392.2|15393.3|15392.3|15394.5|15393.5|15392.8|15391.8|117
1630074570000|2021-08-27 14:29:30|15393.2|15392.2|15391.3|15390.3|15393.2|15392.2|15390.7|15389.7|111
1630074580000|2021-08-27 14:29:40|15391.2|15390.2|15392|15391|15392.5|15391.5|15390.8|15389.8|60
1630074590000|2021-08-27 14:29:50|15391.9|15390.9|15395|15394|15396|15395|15391.7|15390.7|171
1630074600000|2021-08-27 14:30:00|15395.3|15394.3|15393|15392|15397.9|15396.9|15392.3|15391.3|455
1630074610000|2021-08-27 14:30:10|15393.3|15392.3|15393.7|15392.7|15396|15395|15392.5|15391.5|181
1630074620000|2021-08-27 14:30:20|15393.5|15392.5|15392|15391|15393.5|15392.5|15389.9|15388.9|260
1630074630000|2021-08-27 14:30:30|15392.2|15391.2|15393.8|15392.8|15394.4|15393.4|15390.2|15389.2|112
1630074640000|2021-08-27 14:30:40|15393.9|15392.9|15394.3|15393.3|15394.9|15393.9|15392|15391|210
1630074650000|2021-08-27 14:30:50|15394.2|15393.2|15394.3|15393.3|15395.4|15394.4|15393.3|15392.3|116
1630074660000|2021-08-27 14:31:00|15394.2|15393.2|15395.8|15394.8|15397.9|15396.9|15394.2|15393.2|360
1630074670000|2021-08-27 14:31:10|15396.4|15395.4|15396.8|15395.8|15396.8|15395.8|15394.7|15393.7|144
1630074680000|2021-08-27 14:31:20|15396.7|15395.7|15397.9|15396.9|15399|15398|15395.2|15394.2|230
1630074690000|2021-08-27 14:31:30|15397.8|15396.8|15399.3|15398.3|15400|15399|15397.5|15396.5|292
1630074700000|2021-08-27 14:31:40|15399.2|15398.2|15396.4|15395.4|15399.2|15398.2|15396.3|15395.3|134
1630074710000|2021-08-27 14:31:50|15396.8|15395.8|15397.3|15396.3|15397.3|15396.3|15394|15393|153
1630074720000|2021-08-27 14:32:00|15397.4|15396.4|15397.8|15396.8|15400.2|15399.2|15397.4|15396.4|153
1630074730000|2021-08-27 14:32:10|15397.7|15396.7|15396.3|15395.3|15397.8|15396.8|15395.8|15394.8|90
1630074740000|2021-08-27 14:32:20|15396.2|15395.2|15396.4|15395.4|15397.9|15396.9|15396|15395|66
1630074750000|2021-08-27 14:32:30|15396.3|15395.3|15398.4|15397.4|15398.7|15397.7|15396|15395|81
1630074760000|2021-08-27 14:32:40|15398.5|15397.5|15397.8|15396.8|15399.3|15398.3|15396.8|15395.8|76
1630074770000|2021-08-27 14:32:50|15397.7|15396.7|15396.8|15395.8|15398.3|15397.3|15396.2|15395.2|72
1630074780000|2021-08-27 14:33:00|15396.9|15395.9|15395.5|15394.5|15397.4|15396.4|15395.5|15394.5|136
1630074790000|2021-08-27 14:33:10|15395.4|15394.4|15395.7|15394.7|15396.2|15395.2|15393.2|15392.2|183
1630074800000|2021-08-27 14:33:20|15395.5|15394.5|15394.7|15393.7|15396.3|15395.3|15393.3|15392.3|129
1630074810000|2021-08-27 14:33:30|15394.5|15393.5|15397|15396|15397.4|15396.4|15394.4|15393.4|141
1630074820000|2021-08-27 14:33:40|15396.9|15395.9|15397.3|15396.3|15398.2|15397.2|15395.8|15394.8|140
1630074830000|2021-08-27 14:33:50|15396.8|15395.8|15397.7|15396.7|15398.2|15397.2|15394.9|15393.9|129
1630074840000|2021-08-27 14:34:00|15397.8|15396.8|15397.3|15396.3|15398.4|15397.4|15396.8|15395.8|150
1630074850000|2021-08-27 14:34:10|15397|15396|15397.3|15396.3|15398|15397|15395.9|15394.9|91
1630074860000|2021-08-27 14:34:20|15397.2|15396.2|15395.4|15394.4|15397.7|15396.7|15395.2|15394.2|95
1630074870000|2021-08-27 14:34:30|15395.7|15394.7|15395|15394|15397.4|15396.4|15394.9|15393.9|148
1630074880000|2021-08-27 14:34:40|15394.9|15393.9|15394.8|15393.8|15395.3|15394.3|15392.7|15391.7|281
1630074890000|2021-08-27 14:34:50|15394.7|15393.7|15394.4|15393.4|15395.3|15394.3|15393.5|15392.5|89
1630074900000|2021-08-27 14:35:00|15394.5|15393.5|15393|15392|15395.2|15394.2|15391.9|15390.9|175
1630074910000|2021-08-27 14:35:10|15392.8|15391.8|15391|15390|15393.5|15392.5|15390.2|15389.2|230
1630074920000|2021-08-27 14:35:20|15390.8|15389.8|15391.5|15390.5|15392.2|15391.2|15390.3|15389.3|107
1630074930000|2021-08-27 14:35:30|15391.4|15390.4|15387.4|15386.4|15391.5|15390.5|15387.4|15386.4|162
1630074940000|2021-08-27 14:35:40|15387.5|15386.5|15384.7|15383.7|15388.3|15387.3|15383.7|15382.7|285
1630074950000|2021-08-27 14:35:50|15384.5|15383.5|15379.8|15378.8|15384.5|15383.5|15379.8|15378.8|390
1630074960000|2021-08-27 14:36:00|15379.9|15378.9|15379.5|15378.5|15381|15380|15378|15377|456
1630074970000|2021-08-27 14:36:10|15379.9|15378.9|15378.8|15377.8|15380.2|15379.2|15377.9|15376.9|289
1630074980000|2021-08-27 14:36:20|15378.7|15377.7|15374.7|15373.7|15379.8|15378.8|15374.2|15373.2|441
1630074990000|2021-08-27 14:36:30|15374.5|15373.5|15375.5|15374.5|15376.8|15375.8|15373.9|15372.9|269
1630075000000|2021-08-27 14:36:40|15375.8|15374.8|15374.2|15373.2|15377|15376|15373.9|15372.9|318
1630075010000|2021-08-27 14:36:50|15374.5|15373.5|15378|15377|15378.2|15377.2|15374.4|15373.4|192
1630075020000|2021-08-27 14:37:00|15377.8|15376.8|15379.5|15378.5|15379.7|15378.7|15375.8|15374.8|221
1630075030000|2021-08-27 14:37:10|15379.7|15378.7|15378.9|15377.9|15379.8|15378.8|15378.2|15377.2|139
1630075040000|2021-08-27 14:37:20|15379|15378|15380.8|15379.8|15381.7|15380.7|15378.3|15377.3|292
1630075050000|2021-08-27 14:37:30|15380.9|15379.9|15384|15383|15384|15383|15380.8|15379.8|209
1630075060000|2021-08-27 14:37:40|15383.8|15382.8|15383|15382|15383.8|15382.8|15381.8|15380.8|158
1630075070000|2021-08-27 14:37:50|15382.9|15381.9|15383.8|15382.8|15384.2|15383.2|15382.3|15381.3|150
1630075080000|2021-08-27 14:38:00|15383.9|15382.9|15381.3|15380.3|15383.9|15382.9|15380.4|15379.4|239
1630075090000|2021-08-27 14:38:10|15381.4|15380.4|15382.8|15381.8|15382.8|15381.8|15381.2|15380.2|167
1630075100000|2021-08-27 14:38:20|15382.9|15381.9|15383.4|15382.4|15384.5|15383.5|15382.4|15381.4|100
1630075110000|2021-08-27 14:38:30|15383.5|15382.5|15382.9|15381.9|15384.2|15383.2|15381.9|15380.9|69
1630075120000|2021-08-27 14:38:40|15382.4|15381.4|15381.8|15380.8|15382.4|15381.4|15380.8|15379.8|119
1630075130000|2021-08-27 14:38:50|15381.7|15380.7|15382.2|15381.2|15383|15382|15381.5|15380.5|95
1630075140000|2021-08-27 14:39:00|15382|15381|15379.9|15378.9|15382|15381|15379.8|15378.8|201
1630075150000|2021-08-27 14:39:10|15380|15379|15380.3|15379.3|15381.7|15380.7|15379.5|15378.5|106
1630075160000|2021-08-27 14:39:20|15380.2|15379.2|15380.5|15379.5|15380.9|15379.9|15379.4|15378.4|114
1630075170000|2021-08-27 14:39:30|15380.7|15379.7|15379.7|15378.7|15381.3|15380.3|15379.7|15378.7|102
1630075180000|2021-08-27 14:39:40|15379.8|15378.8|15380|15379|15380.7|15379.7|15379.7|15378.7|75
1630075190000|2021-08-27 14:39:50|15380.2|15379.2|15376.5|15375.5|15380.7|15379.7|15376.5|15375.5|269
1630075200000|2021-08-27 14:40:00|15376.7|15375.7|15375.8|15374.8|15379.3|15378.3|15374.3|15373.3|355
1630075210000|2021-08-27 14:40:10|15375.5|15374.5|15374.9|15373.9|15375.5|15374.5|15373.3|15372.3|240
1630075220000|2021-08-27 14:40:20|15374.8|15373.8|15369.2|15368.2|15375.2|15374.2|15369.2|15368.2|680
1630075230000|2021-08-27 14:40:30|15369.3|15368.3|15369.2|15368.2|15372.4|15371.4|15369.2|15368.2|289
1630075240000|2021-08-27 14:40:40|15369.3|15368.3|15370.5|15369.5|15370.5|15369.5|15364.5|15363.5|477
1630075250000|2021-08-27 14:40:50|15370.4|15369.4|15372.2|15371.2|15372.4|15371.4|15367.5|15366.5|303
1630075260000|2021-08-27 14:41:00|15372.3|15371.3|15372|15371|15372.9|15371.9|15371.3|15370.3|294
1630075270000|2021-08-27 14:41:10|15372.2|15371.2|15374.7|15373.7|15375.3|15374.3|15370.9|15369.9|202
1630075280000|2021-08-27 14:41:20|15374.5|15373.5|15374.2|15373.2|15374.9|15373.9|15373|15372|153
1630075290000|2021-08-27 14:41:30|15374.3|15373.3|15376.4|15375.4|15377|15376|15373.8|15372.8|204
1630075300000|2021-08-27 14:41:40|15376.3|15375.3|15377.2|15376.2|15377.9|15376.9|15375.2|15374.2|181
1630075310000|2021-08-27 14:41:50|15376.7|15375.7|15375|15374|15377|15376|15375|15374|132
1630075320000|2021-08-27 14:42:00|15375.2|15374.2|15377.5|15376.5|15377.7|15376.7|15375.2|15374.2|171
1630075330000|2021-08-27 14:42:10|15377.7|15376.7|15376.8|15375.8|15377.9|15376.9|15376.2|15375.2|157
1630075340000|2021-08-27 14:42:20|15376.7|15375.7|15380|15379|15380.9|15379.9|15375.8|15374.8|363
1630075350000|2021-08-27 14:42:30|15379.9|15378.9|15379.8|15378.8|15381.8|15380.8|15378.9|15377.9|213
1630075360000|2021-08-27 14:42:40|15379.5|15378.5|15381|15380|15381.9|15380.9|15379|15378|206
1630075370000|2021-08-27 14:42:50|15381.2|15380.2|15381.5|15380.5|15381.9|15380.9|15380.3|15379.3|188
1630075380000|2021-08-27 14:43:00|15381.7|15380.7|15381.3|15380.3|15382.4|15381.4|15379.9|15378.9|277
1630075390000|2021-08-27 14:43:10|15381.2|15380.2|15379.2|15378.2|15381.3|15380.3|15378.3|15377.3|134
1630075400000|2021-08-27 14:43:20|15379|15378|15380.4|15379.4|15382.2|15381.2|15379|15378|94
1630075410000|2021-08-27 14:43:30|15380.7|15379.7|15379.5|15378.5|15381.2|15380.2|15378.3|15377.3|137
1630075420000|2021-08-27 14:43:40|15379.3|15378.3|15378.7|15377.7|15379.9|15378.9|15378.3|15377.3|81
1630075430000|2021-08-27 14:43:50|15378.9|15377.9|15379.3|15378.3|15380.3|15379.3|15378.7|15377.7|100
1630075440000|2021-08-27 14:44:00|15379.2|15378.2|15378.9|15377.9|15380.4|15379.4|15376.9|15375.9|268
1630075450000|2021-08-27 14:44:10|15379|15378|15380.3|15379.3|15380.7|15379.7|15378.5|15377.5|146
1630075460000|2021-08-27 14:44:20|15380.2|15379.2|15380.4|15379.4|15380.9|15379.9|15379.8|15378.8|69
1630075470000|2021-08-27 14:44:30|15380.5|15379.5|15381.4|15380.4|15381.9|15380.9|15380.5|15379.5|129
1630075480000|2021-08-27 14:44:40|15381.3|15380.3|15380.8|15379.8|15381.4|15380.4|15379.5|15378.5|127
1630075490000|2021-08-27 14:44:50|15380.7|15379.7|15377.8|15376.8|15380.9|15379.9|15377.8|15376.8|141
1630075500000|2021-08-27 14:45:00|15376.9|15375.9|15381|15380|15381.5|15380.5|15376.9|15375.9|208
1630075510000|2021-08-27 14:45:10|15380.9|15379.9|15381.7|15380.7|15382.9|15381.9|15380.7|15379.7|244
1630075520000|2021-08-27 14:45:20|15381.8|15380.8|15380.5|15379.5|15382.4|15381.4|15380.2|15379.2|117
1630075530000|2021-08-27 14:45:30|15380.4|15379.4|15381.7|15380.7|15382.4|15381.4|15379.5|15378.5|93
1630075540000|2021-08-27 14:45:40|15381.3|15380.3|15380.7|15379.7|15381.8|15380.8|15379.2|15378.2|127
1630075550000|2021-08-27 14:45:50|15380.5|15379.5|15378.8|15377.8|15381.5|15380.5|15378.8|15377.8|148
1630075560000|2021-08-27 14:46:00|15378.5|15377.5|15378.4|15377.4|15379.4|15378.4|15377.4|15376.4|188
1630075570000|2021-08-27 14:46:10|15378|15377|15375.2|15374.2|15379.5|15378.5|15375.2|15374.2|272
1630075580000|2021-08-27 14:46:20|15375.3|15374.3|15375.9|15374.9|15376|15375|15374.8|15373.8|192
1630075590000|2021-08-27 14:46:30|15376|15375|15373.7|15372.7|15376|15375|15372.4|15371.4|296
1630075600000|2021-08-27 14:46:40|15374|15373|15374.8|15373.8|15374.9|15373.9|15373.2|15372.2|114
1630075610000|2021-08-27 14:46:50|15374.9|15373.9|15381.4|15380.4|15381.4|15380.4|15374.7|15373.7|337
1630075620000|2021-08-27 14:47:00|15381.5|15380.5|15385.4|15384.4|15386.4|15385.4|15381.5|15380.5|653
1630075630000|2021-08-27 14:47:10|15385.3|15384.3|15382.8|15381.8|15386.2|15385.2|15382.8|15381.8|373
1630075640000|2021-08-27 14:47:20|15382.7|15381.7|15387.3|15386.3|15387.5|15386.5|15382.7|15381.7|276
1630075650000|2021-08-27 14:47:30|15387.4|15386.4|15388.8|15387.8|15388.8|15387.8|15386.4|15385.4|325
1630075660000|2021-08-27 14:47:40|15388.7|15387.7|15388.2|15387.2|15390.2|15389.2|15387.9|15386.9|261
1630075670000|2021-08-27 14:47:50|15388|15387|15388.7|15387.7|15388.9|15387.9|15387.4|15386.4|166
1630075680000|2021-08-27 14:48:00|15389.3|15388.3|15389|15388|15391.3|15390.3|15388.9|15387.9|290
1630075690000|2021-08-27 14:48:10|15388.9|15387.9|15391.5|15390.5|15392.9|15391.9|15388.2|15387.2|333
1630075700000|2021-08-27 14:48:20|15391.4|15390.4|15389.9|15388.9|15391.7|15390.7|15389.7|15388.7|170
1630075710000|2021-08-27 14:48:30|15390|15389|15391|15390|15391.4|15390.4|15388.9|15387.9|155
1630075720000|2021-08-27 14:48:40|15391.2|15390.2|15392.7|15391.7|15392.9|15391.9|15391.2|15390.2|148
1630075730000|2021-08-27 14:48:50|15392.9|15391.9|15395.9|15394.9|15396|15395|15392.4|15391.4|403
1630075740000|2021-08-27 14:49:00|15396.2|15395.2|15397.2|15396.2|15398|15397|15396.2|15395.2|406
1630075750000|2021-08-27 14:49:10|15397|15396|15397.2|15396.2|15397.7|15396.7|15396|15395|188
1630075760000|2021-08-27 14:49:20|15396.9|15395.9|15394.4|15393.4|15397.4|15396.4|15393.7|15392.7|307
1630075770000|2021-08-27 14:49:30|15394.3|15393.3|15394.9|15393.9|15396.9|15395.9|15393.5|15392.5|229
1630075780000|2021-08-27 14:49:40|15394.5|15393.5|15396.4|15395.4|15396.5|15395.5|15394.5|15393.5|109
1630075790000|2021-08-27 14:49:50|15396.2|15395.2|15395.8|15394.8|15396.4|15395.4|15394.2|15393.2|111
1630075800000|2021-08-27 14:50:00|15396|15395|15396.8|15395.8|15399.2|15398.2|15396|15395|284
1630075810000|2021-08-27 14:50:10|15396.7|15395.7|15398.5|15397.5|15398.9|15397.9|15396.7|15395.7|110
1630075820000|2021-08-27 14:50:20|15398.8|15397.8|15399.3|15398.3|15400.9|15399.9|15398.5|15397.5|264
1630075830000|2021-08-27 14:50:30|15399.2|15398.2|15399.9|15398.9|15400.7|15399.7|15398.7|15397.7|173
1630075840000|2021-08-27 14:50:40|15399.8|15398.8|15398.5|15397.5|15399.8|15398.8|15398.3|15397.3|147
1630075850000|2021-08-27 14:50:50|15399|15398|15400.3|15399.3|15400.3|15399.3|15398.3|15397.3|421
1630075860000|2021-08-27 14:51:00|15400.4|15399.4|15401.4|15400.4|15402.4|15401.4|15399.3|15398.3|345
1630075870000|2021-08-27 14:51:10|15401.5|15400.5|15400.2|15399.2|15401.9|15400.9|15399.2|15398.2|242
1630075880000|2021-08-27 14:51:20|15400|15399|15399.8|15398.8|15400.4|15399.4|15397.7|15396.7|194
1630075890000|2021-08-27 14:51:30|15399.7|15398.7|15399.5|15398.5|15400.4|15399.4|15399.2|15398.2|87
1630075900000|2021-08-27 14:51:40|15399.4|15398.4|15399.3|15398.3|15400|15399|15398.9|15397.9|96
1630075910000|2021-08-27 14:51:50|15399.4|15398.4|15401|15400|15401|15400|15397.9|15396.9|145
1630075920000|2021-08-27 14:52:00|15401.2|15400.2|15402|15401|15402.4|15401.4|15399.7|15398.7|236
1630075930000|2021-08-27 14:52:10|15402.2|15401.2|15403.9|15402.9|15404.2|15403.2|15402|15401|238
1630075940000|2021-08-27 14:52:20|15404|15403|15404.8|15403.8|15405.4|15404.4|15403.7|15402.7|227
1630075950000|2021-08-27 14:52:30|15404.9|15403.9|15405.2|15404.2|15405.9|15404.9|15404.5|15403.5|236
1630075960000|2021-08-27 14:52:40|15405.3|15404.3|15405.4|15404.4|15406|15405|15404.9|15403.9|203
1630075970000|2021-08-27 14:52:50|15405.2|15404.2|15407|15406|15407.4|15406.4|15404.9|15403.9|267
1630075980000|2021-08-27 14:53:00|15406.9|15405.9|15405.2|15404.2|15406.9|15405.9|15404.7|15403.7|184
1630075990000|2021-08-27 14:53:10|15405|15404|15403.8|15402.8|15405.3|15404.3|15403.3|15402.3|176
1630076000000|2021-08-27 14:53:20|15403.7|15402.7|15402.2|15401.2|15404.3|15403.3|15402.2|15401.2|140
1630076010000|2021-08-27 14:53:30|15402|15401|15400|15399|15402|15401|15400|15399|311
1630076020000|2021-08-27 14:53:40|15399.9|15398.9|15401.7|15400.7|15402.4|15401.4|15399.5|15398.5|276
1630076030000|2021-08-27 14:53:50|15401.5|15400.5|15404.7|15403.7|15404.7|15403.7|15401.5|15400.5|159
1630076040000|2021-08-27 14:54:00|15404.5|15403.5|15403.4|15402.4|15404.7|15403.7|15403|15402|153
1630076050000|2021-08-27 14:54:10|15403.5|15402.5|15406|15405|15406.2|15405.2|15403.2|15402.2|165
1630076060000|2021-08-27 14:54:20|15406.2|15405.2|15405.4|15404.4|15406.9|15405.9|15405.2|15404.2|139
1630076070000|2021-08-27 14:54:30|15405.3|15404.3|15406|15405|15406.7|15405.7|15404.7|15403.7|168
1630076080000|2021-08-27 14:54:40|15405.9|15404.9|15406.8|15405.8|15406.8|15405.8|15405.4|15404.4|129
1630076090000|2021-08-27 14:54:50|15406.7|15405.7|15406.9|15405.9|15408.2|15407.2|15406.4|15405.4|182
1630076100000|2021-08-27 14:55:00|15406.8|15405.8|15408.2|15407.2|15409|15408|15406.8|15405.8|191
1630076110000|2021-08-27 14:55:10|15408.3|15407.3|15410.5|15409.5|15410.9|15409.9|15407.9|15406.9|286
1630076120000|2021-08-27 14:55:20|15410.7|15409.7|15410.2|15409.2|15411.2|15410.2|15409.4|15408.4|229
1630076130000|2021-08-27 14:55:30|15410.3|15409.3|15411.7|15410.7|15413|15412|15410.3|15409.3|266
1630076140000|2021-08-27 14:55:40|15411.8|15410.8|15413.5|15412.5|15413.8|15412.8|15411.8|15410.8|237
1630076150000|2021-08-27 14:55:50|15413.4|15412.4|15413.2|15412.2|15413.9|15412.9|15411.9|15410.9|205
1630076160000|2021-08-27 14:56:00|15413.4|15412.4|15413.9|15412.9|15414.4|15413.4|15413.2|15412.2|128
1630076170000|2021-08-27 14:56:10|15413.8|15412.8|15416.3|15415.3|15416.4|15415.4|15413.8|15412.8|306
1630076180000|2021-08-27 14:56:20|15416.4|15415.4|15415.3|15414.3|15416.8|15415.8|15414.9|15413.9|192
1630076190000|2021-08-27 14:56:30|15415.2|15414.2|15416|15415|15416.7|15415.7|15415.2|15414.2|142
1630076200000|2021-08-27 14:56:40|15416.2|15415.2|15417.8|15416.8|15418.7|15417.7|15415.9|15414.9|268
1630076210000|2021-08-27 14:56:50|15417.9|15416.9|15419.5|15418.5|15419.7|15418.7|15417.5|15416.5|261
1630076220000|2021-08-27 14:57:00|15419.4|15418.4|15419.9|15418.9|15421.4|15420.4|15419.4|15418.4|334
1630076230000|2021-08-27 14:57:10|15420|15419|15419.7|15418.7|15421.2|15420.2|15418.7|15417.7|243
1630076240000|2021-08-27 14:57:20|15420.2|15419.2|15420.4|15419.4|15420.7|15419.7|15419.3|15418.3|275
1630076250000|2021-08-27 14:57:30|15420.2|15419.2|15420.7|15419.7|15420.9|15419.9|15419.9|15418.9|171
1630076260000|2021-08-27 14:57:40|15420.8|15419.8|15420.4|15419.4|15421.3|15420.3|15420.2|15419.2|207
1630076270000|2021-08-27 14:57:50|15420.3|15419.3|15421.5|15420.5|15421.7|15420.7|15420.3|15419.3|134
1630076280000|2021-08-27 14:58:00|15421.7|15420.7|15423.5|15422.5|15423.7|15422.7|15421.4|15420.4|305
1630076290000|2021-08-27 14:58:10|15423.4|15422.4|15421.3|15420.3|15424.2|15423.2|15421|15420|262
1630076300000|2021-08-27 14:58:20|15421.4|15420.4|15418.5|15417.5|15421.4|15420.4|15418|15417|394
1630076310000|2021-08-27 14:58:30|15418.7|15417.7|15418.4|15417.4|15418.9|15417.9|15418.2|15417.2|183
1630076320000|2021-08-27 14:58:40|15418.5|15417.5|15415.8|15414.8|15418.7|15417.7|15415.8|15414.8|245
1630076330000|2021-08-27 14:58:50|15415.9|15414.9|15408.8|15407.8|15416.3|15415.3|15408.8|15407.8|644
1630076340000|2021-08-27 14:59:00|15409|15408|15410.8|15409.8|15411.3|15410.3|15408.9|15407.9|275
1630076350000|2021-08-27 14:59:10|15410.4|15409.4|15410.5|15409.5|15411.8|15410.8|15410.3|15409.3|236
1630076360000|2021-08-27 14:59:20|15410.7|15409.7|15406|15405|15410.8|15409.8|15406|15405|244
1630076370000|2021-08-27 14:59:30|15405.9|15404.9|15405|15404|15407|15406|15404.2|15403.2|319
1630076380000|2021-08-27 14:59:40|15404.9|15403.9|15404.3|15403.3|15405.7|15404.7|15404|15403|204
1630076390000|2021-08-27 14:59:50|15404.2|15403.2|15405|15404|15405|15404|15402.8|15401.8|222
1630076400000|2021-08-27 15:00:00|15404.9|15403.9|15407.5|15406.5|15410|15409|15404.9|15403.9|401
1630076410000|2021-08-27 15:00:10|15407.4|15406.4|15411.2|15410.2|15411.7|15410.7|15407.3|15406.3|194
1630076420000|2021-08-27 15:00:20|15411.3|15410.3|15410.2|15409.2|15412.4|15411.4|15410.2|15409.2|195
1630076430000|2021-08-27 15:00:30|15409.8|15408.8|15410.3|15409.3|15410.9|15409.9|15409.2|15408.2|133
1630076440000|2021-08-27 15:00:40|15410.5|15409.5|15411.5|15410.5|15411.9|15410.9|15409.8|15408.8|89
1630076450000|2021-08-27 15:00:50|15411.7|15410.7|15413.4|15412.4|15413.9|15412.9|15410.8|15409.8|181
1630076460000|2021-08-27 15:01:00|15413.5|15412.5|15412.5|15411.5|15415|15414|15412.4|15411.4|256
1630076470000|2021-08-27 15:01:10|15412.4|15411.4|15411.8|15410.8|15412.4|15411.4|15409.8|15408.8|186
1630076480000|2021-08-27 15:01:20|15411.7|15410.7|15411.8|15410.8|15412.2|15411.2|15410.7|15409.7|85
1630076490000|2021-08-27 15:01:30|15411.7|15410.7|15407.9|15406.9|15412.4|15411.4|15406.5|15405.5|273
1630076500000|2021-08-27 15:01:40|15408|15407|15410|15409|15411|15410|15407.7|15406.7|269
1630076510000|2021-08-27 15:01:50|15410.2|15409.2|15408|15407|15410.2|15409.2|15407.9|15406.9|72
1630076520000|2021-08-27 15:02:00|15408.2|15407.2|15410.5|15409.5|15410.8|15409.8|15407.3|15406.3|100
1630076530000|2021-08-27 15:02:10|15410.7|15409.7|15409|15408|15411.4|15410.4|15409|15408|120
1630076540000|2021-08-27 15:02:20|15408.7|15407.7|15409.8|15408.8|15410|15409|15407.4|15406.4|151
1630076550000|2021-08-27 15:02:30|15410|15409|15409.3|15408.3|15410.2|15409.2|15408.2|15407.2|122
1630076560000|2021-08-27 15:02:40|15409.4|15408.4|15409.8|15408.8|15410.5|15409.5|15408.7|15407.7|109
1630076570000|2021-08-27 15:02:50|15409.7|15408.7|15407.9|15406.9|15410.4|15409.4|15406.8|15405.8|190
1630076580000|2021-08-27 15:03:00|15407.8|15406.8|15410|15409|15410|15409|15407.8|15406.8|71
1630076590000|2021-08-27 15:03:10|15410.2|15409.2|15408.7|15407.7|15410.4|15409.4|15407.5|15406.5|190
1630076600000|2021-08-27 15:03:20|15408.5|15407.5|15409.7|15408.7|15409.7|15408.7|15407.7|15406.7|105
1630076610000|2021-08-27 15:03:30|15410|15409|15407.7|15406.7|15410.7|15409.7|15407.2|15406.2|112
1630076620000|2021-08-27 15:03:40|15407.3|15406.3|15406.9|15405.9|15407.3|15406.3|15404.9|15403.9|202
1630076630000|2021-08-27 15:03:50|15406.8|15405.8|15407.5|15406.5|15408.7|15407.7|15406|15405|154
1630076640000|2021-08-27 15:04:00|15407.4|15406.4|15408.8|15407.8|15409.7|15408.7|15406.5|15405.5|115
1630076650000|2021-08-27 15:04:10|15408.7|15407.7|15406.4|15405.4|15408.8|15407.8|15406.4|15405.4|56
1630076660000|2021-08-27 15:04:20|15406.7|15405.7|15406.4|15405.4|15407|15406|15404.4|15403.4|125
1630076670000|2021-08-27 15:04:30|15406.5|15405.5|15405.8|15404.8|15406.9|15405.9|15404.4|15403.4|63
1630076680000|2021-08-27 15:04:40|15405.9|15404.9|15405.8|15404.8|15406.5|15405.5|15405.2|15404.2|119
1630076690000|2021-08-27 15:04:50|15405.9|15404.9|15404.5|15403.5|15407|15406|15404.3|15403.3|105
1630076700000|2021-08-27 15:05:00|15404.4|15403.4|15406.2|15405.2|15407.5|15406.5|15404.2|15403.2|130
1630076710000|2021-08-27 15:05:10|15406.3|15405.3|15404.5|15403.5|15407.5|15406.5|15404.3|15403.3|192
1630076720000|2021-08-27 15:05:20|15404.4|15403.4|15404.5|15403.5|15405.5|15404.5|15403.2|15402.2|182
1630076730000|2021-08-27 15:05:30|15404.2|15403.2|15404.7|15403.7|15405.5|15404.5|15404.2|15403.2|77
1630076740000|2021-08-27 15:05:40|15404.5|15403.5|15404.9|15403.9|15404.9|15403.9|15403.5|15402.5|73
1630076750000|2021-08-27 15:05:50|15405|15404|15403.4|15402.4|15405.3|15404.3|15402.9|15401.9|143
1630076760000|2021-08-27 15:06:00|15403.2|15402.2|15403.8|15402.8|15405.9|15404.9|15402.2|15401.2|312
1630076770000|2021-08-27 15:06:10|15403.7|15402.7|15400|15399|15403.7|15402.7|15399.8|15398.8|378
1630076780000|2021-08-27 15:06:20|15399.9|15398.9|15401.3|15400.3|15401.4|15400.4|15399.9|15398.9|146
1630076790000|2021-08-27 15:06:30|15401.2|15400.2|15401|15400|15401.7|15400.7|15400.7|15399.7|88
1630076800000|2021-08-27 15:06:40|15401.4|15400.4|15402.3|15401.3|15403.5|15402.5|15401|15400|105
1630076810000|2021-08-27 15:06:50|15402.4|15401.4|15402.2|15401.2|15402.4|15401.4|15400.3|15399.3|90
1630076820000|2021-08-27 15:07:00|15402.3|15401.3|15402.4|15401.4|15403|15402|15400.9|15399.9|226
1630076830000|2021-08-27 15:07:10|15402.3|15401.3|15404.5|15403.5|15405.4|15404.4|15402|15401|291
1630076840000|2021-08-27 15:07:20|15404.8|15403.8|15408.2|15407.2|15408.3|15407.3|15404.7|15403.7|271
1630076850000|2021-08-27 15:07:30|15408|15407|15407.4|15406.4|15408.3|15407.3|15406.9|15405.9|104
1630076860000|2021-08-27 15:07:40|15407.7|15406.7|15407|15406|15408.2|15407.2|15406.4|15405.4|109
1630076870000|2021-08-27 15:07:50|15407.2|15406.2|15407.3|15406.3|15408|15407|15406.3|15405.3|70
1630076880000|2021-08-27 15:08:00|15407.2|15406.2|15407.7|15406.7|15408.4|15407.4|15406.2|15405.2|144
1630076890000|2021-08-27 15:08:10|15407.5|15406.5|15408.8|15407.8|15409.5|15408.5|15406.9|15405.9|183
1630076900000|2021-08-27 15:08:20|15408.7|15407.7|15407.7|15406.7|15409.3|15408.3|15407|15406|84
1630076910000|2021-08-27 15:08:30|15407.8|15406.8|15407|15406|15407.8|15406.8|15406.4|15405.4|121
1630076920000|2021-08-27 15:08:40|15407.2|15406.2|15406.8|15405.8|15407.7|15406.7|15406.4|15405.4|49
1630076930000|2021-08-27 15:08:50|15406.7|15405.7|15408.3|15407.3|15408.5|15407.5|15405.7|15404.7|75
1630076940000|2021-08-27 15:09:00|15408.4|15407.4|15408|15407|15409.3|15408.3|15407.5|15406.5|97
1630076950000|2021-08-27 15:09:10|15407.9|15406.9|15406.2|15405.2|15409.7|15408.7|15406.2|15405.2|162
1630076960000|2021-08-27 15:09:20|15406.3|15405.3|15406.9|15405.9|15407.4|15406.4|15406|15405|71
1630076970000|2021-08-27 15:09:30|15406.8|15405.8|15406.5|15405.5|15407|15406|15405.8|15404.8|92
1630076980000|2021-08-27 15:09:40|15406.4|15405.4|15404.7|15403.7|15406.8|15405.8|15403.9|15402.9|77
1630076990000|2021-08-27 15:09:50|15404.8|15403.8|15401.2|15400.2|15404.8|15403.8|15401|15400|183
1630077000000|2021-08-27 15:10:00|15401.3|15400.3|15400.2|15399.2|15402.3|15401.3|15399.5|15398.5|258
1630077010000|2021-08-27 15:10:10|15400.3|15399.3|15403.7|15402.7|15404.7|15403.7|15400.3|15399.3|165
1630077020000|2021-08-27 15:10:20|15403.3|15402.3|15405.4|15404.4|15405.9|15404.9|15402.8|15401.8|127
1630077030000|2021-08-27 15:10:30|15405.2|15404.2|15406.3|15405.3|15406.8|15405.8|15404.7|15403.7|147
1630077040000|2021-08-27 15:10:40|15406.4|15405.4|15406.8|15405.8|15407|15406|15405.8|15404.8|128
1630077050000|2021-08-27 15:10:50|15406.9|15405.9|15405.8|15404.8|15406.9|15405.9|15404.3|15403.3|80
1630077060000|2021-08-27 15:11:00|15405.7|15404.7|15400.5|15399.5|15406.4|15405.4|15399.9|15398.9|197
1630077070000|2021-08-27 15:11:10|15400.7|15399.7|15402.8|15401.8|15403.4|15402.4|15398.5|15397.5|216
1630077080000|2021-08-27 15:11:20|15402.9|15401.9|15406.3|15405.3|15406.5|15405.5|15402.7|15401.7|152
1630077090000|2021-08-27 15:11:30|15406.4|15405.4|15405.9|15404.9|15406.9|15405.9|15405.4|15404.4|86
1630077100000|2021-08-27 15:11:40|15406|15405|15405.5|15404.5|15406.3|15405.3|15404.5|15403.5|77
1630077110000|2021-08-27 15:11:50|15405.8|15404.8|15406.8|15405.8|15407.9|15406.9|15404.7|15403.7|122
1630077120000|2021-08-27 15:12:00|15406.9|15405.9|15405.5|15404.5|15406.9|15405.9|15405.2|15404.2|85
1630077130000|2021-08-27 15:12:10|15405.4|15404.4|15404.7|15403.7|15406.4|15405.4|15404.3|15403.3|158
1630077140000|2021-08-27 15:12:20|15404.8|15403.8|15403.9|15402.9|15405.8|15404.8|15403.5|15402.5|141
1630077150000|2021-08-27 15:12:30|15404|15403|15403.3|15402.3|15404.9|15403.9|15403.3|15402.3|108
1630077160000|2021-08-27 15:12:40|15403.4|15402.4|15404.3|15403.3|15405.4|15404.4|15403.2|15402.2|59
1630077170000|2021-08-27 15:12:50|15404.2|15403.2|15404|15403|15404.5|15403.5|15403.4|15402.4|35
1630077180000|2021-08-27 15:13:00|15404.2|15403.2|15404.2|15403.2|15405.9|15404.9|15403.9|15402.9|206
1630077190000|2021-08-27 15:13:10|15404|15403|15404.3|15403.3|15404.8|15403.8|15401.7|15400.7|151
1630077200000|2021-08-27 15:13:20|15404.2|15403.2|15404.8|15403.8|15405|15404|15403.9|15402.9|58
1630077210000|2021-08-27 15:13:30|15404.7|15403.7|15404.8|15403.8|15406.3|15405.3|15403.9|15402.9|96
1630077220000|2021-08-27 15:13:40|15404.9|15403.9|15402.8|15401.8|15404.9|15403.9|15402.4|15401.4|85
1630077230000|2021-08-27 15:13:50|15402.7|15401.7|15402|15401|15402.9|15401.9|15400.8|15399.8|120
1630077240000|2021-08-27 15:14:00|15402.2|15401.2|15403.8|15402.8|15404.4|15403.4|15402|15401|70
1630077250000|2021-08-27 15:14:10|15403.7|15402.7|15404.5|15403.5|15405.3|15404.3|15403.7|15402.7|45
1630077260000|2021-08-27 15:14:20|15404.4|15403.4|15404.3|15403.3|15404.7|15403.7|15403.4|15402.4|27
1630077270000|2021-08-27 15:14:30|15404.4|15403.4|15404.7|15403.7|15405.7|15404.7|15404.3|15403.3|121
1630077280000|2021-08-27 15:14:40|15404.5|15403.5|15402.9|15401.9|15404.7|15403.7|15401.7|15400.7|81
1630077290000|2021-08-27 15:14:50|15402.8|15401.8|15404.2|15403.2|15404.3|15403.3|15402.7|15401.7|31
1630077300000|2021-08-27 15:15:00|15404|15403|15402.7|15401.7|15404|15403|15401.9|15400.9|105
1630077310000|2021-08-27 15:15:10|15402.8|15401.8|15402|15401|15403.8|15402.8|15401.2|15400.2|97
1630077320000|2021-08-27 15:15:20|15401.9|15400.9|15404.4|15403.4|15404.7|15403.7|15401.9|15400.9|78
1630077330000|2021-08-27 15:15:30|15404.5|15403.5|15406.2|15405.2|15406.2|15405.2|15404.4|15403.4|142
1630077340000|2021-08-27 15:15:40|15406|15405|15407|15406|15407.4|15406.4|15405.7|15404.7|165
1630077350000|2021-08-27 15:15:50|15407.4|15406.4|15406.2|15405.2|15408.7|15407.7|15406.2|15405.2|143
1630077360000|2021-08-27 15:16:00|15406.3|15405.3|15403.4|15402.4|15406.4|15405.4|15401.5|15400.5|252
1630077370000|2021-08-27 15:16:10|15403|15402|15399.4|15398.4|15403.7|15402.7|15399.3|15398.3|201
1630077380000|2021-08-27 15:16:20|15399.7|15398.7|15399.3|15398.3|15399.8|15398.8|15397.4|15396.4|268
1630077390000|2021-08-27 15:16:30|15399.2|15398.2|15402.2|15401.2|15402.8|15401.8|15397.8|15396.8|417
1630077400000|2021-08-27 15:16:40|15402.3|15401.3|15403|15402|15403.9|15402.9|15401.3|15400.3|208
1630077410000|2021-08-27 15:16:50|15402.9|15401.9|15402.8|15401.8|15404.2|15403.2|15402.4|15401.4|98
1630077420000|2021-08-27 15:17:00|15402.9|15401.9|15400|15399|15403.8|15402.8|15399.4|15398.4|112
1630077430000|2021-08-27 15:17:10|15399.9|15398.9|15397.2|15396.2|15400.3|15399.3|15397.2|15396.2|166
1630077440000|2021-08-27 15:17:20|15397|15396|15394.5|15393.5|15397|15396|15393.7|15392.7|522
1630077450000|2021-08-27 15:17:30|15394.4|15393.4|15394.9|15393.9|15395.4|15394.4|15392.9|15391.9|207
1630077460000|2021-08-27 15:17:40|15394.5|15393.5|15394.3|15393.3|15395.3|15394.3|15393|15392|108
1630077470000|2021-08-27 15:17:50|15394.4|15393.4|15396.3|15395.3|15396.4|15395.4|15393.4|15392.4|145
1630077480000|2021-08-27 15:18:00|15396|15395|15399|15398|15399.3|15398.3|15395.8|15394.8|335
1630077490000|2021-08-27 15:18:10|15399.2|15398.2|15399.8|15398.8|15400.2|15399.2|15398.2|15397.2|186
1630077500000|2021-08-27 15:18:20|15399.7|15398.7|15401.5|15400.5|15402.7|15401.7|15399.5|15398.5|311
1630077510000|2021-08-27 15:18:30|15401.8|15400.8|15402.5|15401.5|15403.8|15402.8|15401.4|15400.4|140
1630077520000|2021-08-27 15:18:40|15402.8|15401.8|15403.5|15402.5|15404.2|15403.2|15401.4|15400.4|100
1630077530000|2021-08-27 15:18:50|15403.4|15402.4|15403.2|15402.2|15404.3|15403.3|15401.7|15400.7|111
1630077540000|2021-08-27 15:19:00|15403.3|15402.3|15404.4|15403.4|15405.8|15404.8|15403.3|15402.3|173
1630077550000|2021-08-27 15:19:10|15404.2|15403.2|15405.3|15404.3|15406|15405|15403.7|15402.7|137
1630077560000|2021-08-27 15:19:20|15405.2|15404.2|15402.5|15401.5|15405.7|15404.7|15402.5|15401.5|83
1630077570000|2021-08-27 15:19:30|15402.7|15401.7|15402.2|15401.2|15402.8|15401.8|15400.9|15399.9|119
1630077580000|2021-08-27 15:19:40|15401.8|15400.8|15403|15402|15404.5|15403.5|15401.5|15400.5|67
1630077590000|2021-08-27 15:19:50|15403.2|15402.2|15404.7|15403.7|15404.7|15403.7|15402.7|15401.7|99
1630077600000|2021-08-27 15:20:00|15404.5|15403.5|15404.3|15403.3|15405.7|15404.7|15403.2|15402.2|143
1630077610000|2021-08-27 15:20:10|15404.2|15403.2|15402.4|15401.4|15404.7|15403.7|15402.3|15401.3|67
1630077620000|2021-08-27 15:20:20|15402.3|15401.3|15405.5|15404.5|15406.5|15405.5|15402.2|15401.2|134
1630077630000|2021-08-27 15:20:30|15405.4|15404.4|15405.2|15404.2|15405.9|15404.9|15404.4|15403.4|65
1630077640000|2021-08-27 15:20:40|15405|15404|15404.2|15403.2|15405.4|15404.4|15403.7|15402.7|46
1630077650000|2021-08-27 15:20:50|15404.5|15403.5|15404.8|15403.8|15405.9|15404.9|15404.5|15403.5|45
1630077660000|2021-08-27 15:21:00|15404.7|15403.7|15402.4|15401.4|15404.7|15403.7|15401.2|15400.2|133
1630077670000|2021-08-27 15:21:10|15402.5|15401.5|15404.9|15403.9|15406.3|15405.3|15402|15401|108
1630077680000|2021-08-27 15:21:20|15404.8|15403.8|15406|15405|15406.4|15405.4|15404.5|15403.5|70
1630077690000|2021-08-27 15:21:30|15406.2|15405.2|15402.3|15401.3|15406.2|15405.2|15401.9|15400.9|90
1630077700000|2021-08-27 15:21:40|15402.5|15401.5|15402|15401|15402.8|15401.8|15400.9|15399.9|77
1630077710000|2021-08-27 15:21:50|15403|15402|15404|15403|15404|15403|15401.8|15400.8|131
1630077720000|2021-08-27 15:22:00|15404.2|15403.2|15405.9|15404.9|15407.2|15406.2|15404|15403|166
1630077730000|2021-08-27 15:22:10|15405.8|15404.8|15405.2|15404.2|15406.2|15405.2|15404.5|15403.5|78
1630077740000|2021-08-27 15:22:20|15404.7|15403.7|15403.7|15402.7|15404.7|15403.7|15403|15402|136
1630077750000|2021-08-27 15:22:30|15403.8|15402.8|15402.8|15401.8|15404.3|15403.3|15402.2|15401.2|81
1630077760000|2021-08-27 15:22:40|15402.7|15401.7|15402.9|15401.9|15404|15403|15402.3|15401.3|67
1630077770000|2021-08-27 15:22:50|15403|15402|15404.9|15403.9|15404.9|15403.9|15402.3|15401.3|130
1630077780000|2021-08-27 15:23:00|15405.4|15404.4|15403.9|15402.9|15406|15405|15403.3|15402.3|119
1630077790000|2021-08-27 15:23:10|15403.4|15402.4|15404.7|15403.7|15404.8|15403.8|15403|15402|71
1630077800000|2021-08-27 15:23:20|15404.5|15403.5|15404|15403|15405.2|15404.2|15403.5|15402.5|68
1630077810000|2021-08-27 15:23:30|15403.9|15402.9|15404.5|15403.5|15404.8|15403.8|15403.5|15402.5|73
1630077820000|2021-08-27 15:23:40|15404.7|15403.7|15403.7|15402.7|15405.2|15404.2|15403.7|15402.7|47
1630077830000|2021-08-27 15:23:50|15403.5|15402.5|15403.7|15402.7|15404|15403|15402.9|15401.9|57
1630077840000|2021-08-27 15:24:00|15403.9|15402.9|15405|15404|15405.7|15404.7|15403.3|15402.3|123
1630077850000|2021-08-27 15:24:10|15404.9|15403.9|15403.8|15402.8|15405|15404|15403.4|15402.4|59
1630077860000|2021-08-27 15:24:20|15403.7|15402.7|15401.8|15400.8|15403.8|15402.8|15400.9|15399.9|118
1630077870000|2021-08-27 15:24:30|15401.7|15400.7|15402.4|15401.4|15402.5|15401.5|15401.4|15400.4|53
1630077880000|2021-08-27 15:24:40|15402.3|15401.3|15402.9|15401.9|15403.5|15402.5|15401.9|15400.9|49
1630077890000|2021-08-27 15:24:50|15402.8|15401.8|15403.8|15402.8|15403.9|15402.9|15402.7|15401.7|75
1630077900000|2021-08-27 15:25:00|15403.7|15402.7|15403.7|15402.7|15404.3|15403.3|15402.4|15401.4|62
1630077910000|2021-08-27 15:25:10|15403.9|15402.9|15402.4|15401.4|15405.8|15404.8|15402.4|15401.4|123
1630077920000|2021-08-27 15:25:20|15402.5|15401.5|15402.8|15401.8|15403.4|15402.4|15401.9|15400.9|77
1630077930000|2021-08-27 15:25:30|15402.7|15401.7|15404.5|15403.5|15404.9|15403.9|15402.5|15401.5|90
1630077940000|2021-08-27 15:25:40|15404.4|15403.4|15404.4|15403.4|15405|15404|15403.9|15402.9|35
1630077950000|2021-08-27 15:25:50|15404.3|15403.3|15404.7|15403.7|15404.8|15403.8|15402.8|15401.8|78
1630077960000|2021-08-27 15:26:00|15404.5|15403.5|15402.3|15401.3|15404.5|15403.5|15402.2|15401.2|127
1630077970000|2021-08-27 15:26:10|15401.8|15400.8|15401.5|15400.5|15402.2|15401.2|15400.5|15399.5|183
1630077980000|2021-08-27 15:26:20|15401.4|15400.4|15401.3|15400.3|15402.7|15401.7|15401|15400|54
1630077990000|2021-08-27 15:26:30|15401.4|15400.4|15400.5|15399.5|15401.4|15400.4|15400.2|15399.2|113
1630078000000|2021-08-27 15:26:40|15400.7|15399.7|15400.2|15399.2|15401.2|15400.2|15400.2|15399.2|40
1630078010000|2021-08-27 15:26:50|15400.3|15399.3|15399.5|15398.5|15400.9|15399.9|15399.5|15398.5|74
1630078020000|2021-08-27 15:27:00|15399.4|15398.4|15395.3|15394.3|15399.4|15398.4|15394.8|15393.8|408
1630078030000|2021-08-27 15:27:10|15395.4|15394.4|15394.2|15393.2|15395.8|15394.8|15393.5|15392.5|169
1630078040000|2021-08-27 15:27:20|15394.3|15393.3|15392.9|15391.9|15394.7|15393.7|15390.9|15389.9|493
1630078050000|2021-08-27 15:27:30|15392.8|15391.8|15392.7|15391.7|15393.2|15392.2|15388.4|15387.4|382
1630078060000|2021-08-27 15:27:40|15392.8|15391.8|15393.5|15392.5|15393.9|15392.9|15390.8|15389.8|160
1630078070000|2021-08-27 15:27:50|15393.7|15392.7|15392.5|15391.5|15394.8|15393.8|15392.5|15391.5|227
1630078080000|2021-08-27 15:28:00|15392|15391|15394.9|15393.9|15395.7|15394.7|15391.9|15390.9|172
1630078090000|2021-08-27 15:28:10|15395|15394|15396.4|15395.4|15396.8|15395.8|15394.9|15393.9|170
1630078100000|2021-08-27 15:28:20|15396.5|15395.5|15395.3|15394.3|15396.8|15395.8|15394.9|15393.9|80
1630078110000|2021-08-27 15:28:30|15395.4|15394.4|15395.8|15394.8|15397.2|15396.2|15395|15394|107
1630078120000|2021-08-27 15:28:40|15395.9|15394.9|15393.3|15392.3|15396.2|15395.2|15392.8|15391.8|86
1630078130000|2021-08-27 15:28:50|15393.5|15392.5|15393.3|15392.3|15393.8|15392.8|15392.7|15391.7|94
1630078140000|2021-08-27 15:29:00|15393.2|15392.2|15392.5|15391.5|15395|15394|15392.2|15391.2|112
1630078150000|2021-08-27 15:29:10|15392.7|15391.7|15390.9|15389.9|15393.4|15392.4|15390.9|15389.9|107
1630078160000|2021-08-27 15:29:20|15391.3|15390.3|15390.4|15389.4|15391.4|15390.4|15389.9|15388.9|133
1630078170000|2021-08-27 15:29:30|15390.3|15389.3|15390|15389|15391.4|15390.4|15389.9|15388.9|130
1630078180000|2021-08-27 15:29:40|15389.9|15388.9|15391.5|15390.5|15391.7|15390.7|15389.9|15388.9|58
1630078190000|2021-08-27 15:29:50|15391.4|15390.4|15388.3|15387.3|15391.4|15390.4|15386.9|15385.9|277
1630078200000|2021-08-27 15:30:00|15388.2|15387.2|15387.8|15386.8|15390.4|15389.4|15387.3|15386.3|335
1630078210000|2021-08-27 15:30:10|15387.7|15386.7|15388.7|15387.7|15389.2|15388.2|15387.4|15386.4|103
1630078220000|2021-08-27 15:30:20|15388.9|15387.9|15390.4|15389.4|15391.3|15390.3|15388.7|15387.7|201
1630078230000|2021-08-27 15:30:30|15390.3|15389.3|15391.3|15390.3|15391.3|15390.3|15389.8|15388.8|123
1630078240000|2021-08-27 15:30:40|15391.4|15390.4|15391.7|15390.7|15393|15392|15390.8|15389.8|130
1630078250000|2021-08-27 15:30:50|15392|15391|15391.3|15390.3|15392.4|15391.4|15390.7|15389.7|66
1630078260000|2021-08-27 15:31:00|15391.4|15390.4|15392.5|15391.5|15392.9|15391.9|15390.8|15389.8|81
1630078270000|2021-08-27 15:31:10|15392.4|15391.4|15391.2|15390.2|15392.5|15391.5|15391|15390|61
1630078280000|2021-08-27 15:31:20|15391.5|15390.5|15392.2|15391.2|15392.2|15391.2|15391|15390|38
1630078290000|2021-08-27 15:31:30|15392.3|15391.3|15392.2|15391.2|15393.3|15392.3|15391.8|15390.8|58
1630078300000|2021-08-27 15:31:40|15392.3|15391.3|15391|15390|15392.3|15391.3|15390.2|15389.2|52
1630078310000|2021-08-27 15:31:50|15391.2|15390.2|15391|15390|15391.7|15390.7|15390.7|15389.7|23
1630078320000|2021-08-27 15:32:00|15391.2|15390.2|15391.7|15390.7|15392.3|15391.3|15390.5|15389.5|56
1630078330000|2021-08-27 15:32:10|15391.4|15390.4|15391.2|15390.2|15391.9|15390.9|15390.7|15389.7|66
1630078340000|2021-08-27 15:32:20|15390.8|15389.8|15389.9|15388.9|15391.2|15390.2|15389.4|15388.4|90
1630078350000|2021-08-27 15:32:30|15389.8|15388.8|15389.4|15388.4|15390.2|15389.2|15388.3|15387.3|119
1630078360000|2021-08-27 15:32:40|15389.7|15388.7|15390|15389|15390.8|15389.8|15388.7|15387.7|117
1630078370000|2021-08-27 15:32:50|15390.3|15389.3|15391.5|15390.5|15391.9|15390.9|15390.2|15389.2|42
1630078380000|2021-08-27 15:33:00|15391.7|15390.7|15392.8|15391.8|15393.2|15392.2|15391.4|15390.4|130
1630078390000|2021-08-27 15:33:10|15392.7|15391.7|15394|15393|15394.4|15393.4|15391.9|15390.9|123
1630078400000|2021-08-27 15:33:20|15394.2|15393.2|15392.9|15391.9|15394.2|15393.2|15392.9|15391.9|118
1630078410000|2021-08-27 15:33:30|15393|15392|15393.7|15392.7|15393.7|15392.7|15392.2|15391.2|64
1630078420000|2021-08-27 15:33:40|15393.5|15392.5|15393.9|15392.9|15394.7|15393.7|15393.3|15392.3|68
1630078430000|2021-08-27 15:33:50|15394|15393|15395.4|15394.4|15395.4|15394.4|15393.9|15392.9|57
1630078440000|2021-08-27 15:34:00|15395.7|15394.7|15395.8|15394.8|15396.7|15395.7|15395.7|15394.7|204
1630078450000|2021-08-27 15:34:10|15395.9|15394.9|15397.2|15396.2|15397.9|15396.9|15395.9|15394.9|193
1630078460000|2021-08-27 15:34:20|15396.8|15395.8|15398.7|15397.7|15398.7|15397.7|15396.4|15395.4|127
1630078470000|2021-08-27 15:34:30|15398.5|15397.5|15399.9|15398.9|15400.9|15399.9|15398.2|15397.2|191
1630078480000|2021-08-27 15:34:40|15400|15399|15399.9|15398.9|15400.8|15399.8|15399.4|15398.4|154
1630078490000|2021-08-27 15:34:50|15399.8|15398.8|15398.9|15397.9|15400.7|15399.7|15398.9|15397.9|89
1630078500000|2021-08-27 15:35:00|15399|15398|15397.5|15396.5|15399.8|15398.8|15395.8|15394.8|208
1630078510000|2021-08-27 15:35:10|15397.7|15396.7|15400.7|15399.7|15400.7|15399.7|15397.7|15396.7|86
1630078520000|2021-08-27 15:35:20|15400.5|15399.5|15400.7|15399.7|15401.8|15400.8|15400.3|15399.3|186
1630078530000|2021-08-27 15:35:30|15400.8|15399.8|15398.8|15397.8|15400.8|15399.8|15397.8|15396.8|110
1630078540000|2021-08-27 15:35:40|15398.7|15397.7|15400.9|15399.9|15400.9|15399.9|15397.7|15396.7|88
1630078550000|2021-08-27 15:35:50|15400.7|15399.7|15401.7|15400.7|15402.2|15401.2|15400.7|15399.7|89
1630078560000|2021-08-27 15:36:00|15401.9|15400.9|15401|15400|15402.2|15401.2|15400.5|15399.5|74
1630078570000|2021-08-27 15:36:10|15401.2|15400.2|15398.9|15397.9|15401.3|15400.3|15398.8|15397.8|50
1630078580000|2021-08-27 15:36:20|15398.8|15397.8|15397.8|15396.8|15399.3|15398.3|15397.2|15396.2|107
1630078590000|2021-08-27 15:36:30|15397.9|15396.9|15397|15396|15398.7|15397.7|15397|15396|68
1630078600000|2021-08-27 15:36:40|15397.2|15396.2|15397.3|15396.3|15398.8|15397.8|15396.4|15395.4|91
1630078610000|2021-08-27 15:36:50|15397.2|15396.2|15396.8|15395.8|15397.5|15396.5|15395.4|15394.4|170
1630078620000|2021-08-27 15:37:00|15396.9|15395.9|15396|15395|15398.2|15397.2|15395.3|15394.3|118
1630078630000|2021-08-27 15:37:10|15396.4|15395.4|15397|15396|15397.5|15396.5|15395.9|15394.9|76
1630078640000|2021-08-27 15:37:20|15397.2|15396.2|15397.3|15396.3|15397.8|15396.8|15396.2|15395.2|66
1630078650000|2021-08-27 15:37:30|15397.2|15396.2|15397.3|15396.3|15398.2|15397.2|15396.4|15395.4|65
1630078660000|2021-08-27 15:37:40|15397.2|15396.2|15398.5|15397.5|15398.7|15397.7|15396.5|15395.5|63
1630078670000|2021-08-27 15:37:50|15398.7|15397.7|15399|15398|15399.3|15398.3|15397.9|15396.9|75
1630078680000|2021-08-27 15:38:00|15398.8|15397.8|15401.3|15400.3|15401.4|15400.4|15398.8|15397.8|123
1630078690000|2021-08-27 15:38:10|15401.2|15400.2|15401.2|15400.2|15401.8|15400.8|15400.4|15399.4|121
1630078700000|2021-08-27 15:38:20|15401.3|15400.3|15401.5|15400.5|15401.7|15400.7|15400.4|15399.4|77
1630078710000|2021-08-27 15:38:30|15401.4|15400.4|15400.5|15399.5|15401.5|15400.5|15400.4|15399.4|54
1630078720000|2021-08-27 15:38:40|15400.4|15399.4|15401.4|15400.4|15401.4|15400.4|15399.3|15398.3|66
1630078730000|2021-08-27 15:38:50|15401.5|15400.5|15400.8|15399.8|15401.5|15400.5|15400.2|15399.2|36
1630078740000|2021-08-27 15:39:00|15400.9|15399.9|15403|15402|15404.2|15403.2|15400.9|15399.9|275
1630078750000|2021-08-27 15:39:10|15402.9|15401.9|15403.3|15402.3|15404|15403|15402.8|15401.8|80
1630078760000|2021-08-27 15:39:20|15403.4|15402.4|15404.7|15403.7|15404.8|15403.8|15402.8|15401.8|106
1630078770000|2021-08-27 15:39:30|15404.8|15403.8|15403.8|15402.8|15404.9|15403.9|15403.2|15402.2|116
1630078780000|2021-08-27 15:39:40|15403.9|15402.9|15403.2|15402.2|15404.7|15403.7|15403.2|15402.2|90
1630078790000|2021-08-27 15:39:50|15403.3|15402.3|15404|15403|15404.5|15403.5|15402.7|15401.7|89
1630078800000|2021-08-27 15:40:00|15404.2|15403.2|15403.5|15402.5|15404.7|15403.7|15402.8|15401.8|117
1630078810000|2021-08-27 15:40:10|15403.4|15402.4|15404.2|15403.2|15404.7|15403.7|15403.2|15402.2|77
1630078820000|2021-08-27 15:40:20|15404.3|15403.3|15403.7|15402.7|15404.7|15403.7|15403.7|15402.7|59
1630078830000|2021-08-27 15:40:30|15403.5|15402.5|15403.5|15402.5|15404.5|15403.5|15403|15402|168
1630078840000|2021-08-27 15:40:40|15403.4|15402.4|15403.7|15402.7|15405.2|15404.2|15403.3|15402.3|194
1630078850000|2021-08-27 15:40:50|15403.5|15402.5|15404.4|15403.4|15404.9|15403.9|15403.3|15402.3|58
1630078860000|2021-08-27 15:41:00|15404.2|15403.2|15403.2|15402.2|15404.7|15403.7|15402.4|15401.4|92
1630078870000|2021-08-27 15:41:10|15403|15402|15402.7|15401.7|15403.2|15402.2|15402.4|15401.4|41
1630078880000|2021-08-27 15:41:20|15402.4|15401.4|15404.4|15403.4|15404.4|15403.4|15402.4|15401.4|86
1630078890000|2021-08-27 15:41:30|15404.2|15403.2|15403.5|15402.5|15404.3|15403.3|15402.4|15401.4|86
1630078900000|2021-08-27 15:41:40|15403.4|15402.4|15404.4|15403.4|15404.4|15403.4|15403.2|15402.2|40
1630078910000|2021-08-27 15:41:50|15403.9|15402.9|15402.7|15401.7|15403.9|15402.9|15402.5|15401.5|52
1630078920000|2021-08-27 15:42:00|15402.8|15401.8|15402.5|15401.5|15402.9|15401.9|15401.7|15400.7|75
1630078930000|2021-08-27 15:42:10|15402.7|15401.7|15402.5|15401.5|15403.4|15402.4|15402.2|15401.2|85
1630078940000|2021-08-27 15:42:20|15402.4|15401.4|15403.2|15402.2|15403.4|15402.4|15402.2|15401.2|58
1630078950000|2021-08-27 15:42:30|15402.8|15401.8|15405.3|15404.3|15405.8|15404.8|15402.8|15401.8|169
1630078960000|2021-08-27 15:42:40|15405.4|15404.4|15406.7|15405.7|15406.8|15405.8|15404.9|15403.9|128
1630078970000|2021-08-27 15:42:50|15406.4|15405.4|15407.9|15406.9|15407.9|15406.9|15406.4|15405.4|137
1630078980000|2021-08-27 15:43:00|15407.7|15406.7|15407.9|15406.9|15407.9|15406.9|15406.4|15405.4|129
1630078990000|2021-08-27 15:43:10|15407.8|15406.8|15406.2|15405.2|15407.8|15406.8|15405.9|15404.9|187
1630079000000|2021-08-27 15:43:20|15406.4|15405.4|15408|15407|15408.2|15407.2|15405.8|15404.8|90
1630079010000|2021-08-27 15:43:30|15408.2|15407.2|15408.7|15407.7|15409|15408|15407.4|15406.4|280
1630079020000|2021-08-27 15:43:40|15408.9|15407.9|15409.2|15408.2|15409.5|15408.5|15408.8|15407.8|192
1630079030000|2021-08-27 15:43:50|15409.4|15408.4|15411.7|15410.7|15411.7|15410.7|15409.4|15408.4|350
1630079040000|2021-08-27 15:44:00|15411.8|15410.8|15413.4|15412.4|15413.4|15412.4|15411.8|15410.8|249
1630079050000|2021-08-27 15:44:10|15413.2|15412.2|15413.7|15412.7|15414.3|15413.3|15413|15412|150
1630079060000|2021-08-27 15:44:20|15413.3|15412.3|15413.7|15412.7|15413.9|15412.9|15412.7|15411.7|209
1630079070000|2021-08-27 15:44:30|15413.8|15412.8|15415.7|15414.7|15415.7|15414.7|15413.7|15412.7|174
1630079080000|2021-08-27 15:44:40|15415.8|15414.8|15416.7|15415.7|15417|15416|15415.2|15414.2|189
1630079090000|2021-08-27 15:44:50|15416.8|15415.8|15416.7|15415.7|15417|15416|15415.9|15414.9|184
1630079100000|2021-08-27 15:45:00|15416.9|15415.9|15417.5|15416.5|15417.9|15416.9|15416.4|15415.4|319
1630079110000|2021-08-27 15:45:10|15417.4|15416.4|15417.2|15416.2|15418|15417|15416.8|15415.8|140
1630079120000|2021-08-27 15:45:20|15417.3|15416.3|15417.3|15416.3|15417.9|15416.9|15416.9|15415.9|162
1630079130000|2021-08-27 15:45:30|15417.2|15416.2|15415.7|15414.7|15417.5|15416.5|15415.2|15414.2|173
1630079140000|2021-08-27 15:45:40|15415.9|15414.9|15414.4|15413.4|15415.9|15414.9|15413.7|15412.7|159
1630079150000|2021-08-27 15:45:50|15414.5|15413.5|15416.2|15415.2|15416.4|15415.4|15414.5|15413.5|150
1630079160000|2021-08-27 15:46:00|15416.4|15415.4|15416.7|15415.7|15418.2|15417.2|15416.4|15415.4|221
1630079170000|2021-08-27 15:46:10|15417.5|15416.5|15418|15417|15418.3|15417.3|15417.4|15416.4|163
1630079180000|2021-08-27 15:46:20|15417.8|15416.8|15419.9|15418.9|15420.5|15419.5|15417.8|15416.8|341
1630079190000|2021-08-27 15:46:30|15419.8|15418.8|15419.4|15418.4|15419.9|15418.9|15418.9|15417.9|209
1630079200000|2021-08-27 15:46:40|15419.5|15418.5|15420.7|15419.7|15420.7|15419.7|15418.9|15417.9|159
1630079210000|2021-08-27 15:46:50|15420.5|15419.5|15419.7|15418.7|15421.7|15420.7|15419.7|15418.7|236
1630079220000|2021-08-27 15:47:00|15419.8|15418.8|15420.2|15419.2|15421.2|15420.2|15419.4|15418.4|254
1630079230000|2021-08-27 15:47:10|15420.3|15419.3|15420.3|15419.3|15421|15420|15420|15419|94
1630079240000|2021-08-27 15:47:20|15420.4|15419.4|15420.5|15419.5|15421.4|15420.4|15419.8|15418.8|123
1630079250000|2021-08-27 15:47:30|15420.7|15419.7|15421|15420|15421.5|15420.5|15420.2|15419.2|72
1630079260000|2021-08-27 15:47:40|15420.9|15419.9|15420.3|15419.3|15420.9|15419.9|15419.9|15418.9|102
1630079270000|2021-08-27 15:47:50|15420.2|15419.2|15421.9|15420.9|15422|15421|15419.5|15418.5|164
1630079280000|2021-08-27 15:48:00|15422|15421|15420.5|15419.5|15422.4|15421.4|15420.4|15419.4|177
1630079290000|2021-08-27 15:48:10|15420.7|15419.7|15419.2|15418.2|15420.8|15419.8|15418.9|15417.9|137
1630079300000|2021-08-27 15:48:20|15419|15418|15419.2|15418.2|15419.8|15418.8|15418.8|15417.8|94
1630079310000|2021-08-27 15:48:30|15419.4|15418.4|15419.2|15418.2|15419.4|15418.4|15418.4|15417.4|95
1630079320000|2021-08-27 15:48:40|15419|15418|15418.7|15417.7|15419.2|15418.2|15417.9|15416.9|101
1630079330000|2021-08-27 15:48:50|15418.4|15417.4|15419.3|15418.3|15419.4|15418.4|15417.8|15416.8|117
1630079340000|2021-08-27 15:49:00|15419.4|15418.4|15417.9|15416.9|15419.4|15418.4|15417.9|15416.9|110
1630079350000|2021-08-27 15:49:10|15417.7|15416.7|15418.7|15417.7|15419.2|15418.2|15417.7|15416.7|106
1630079360000|2021-08-27 15:49:20|15418.5|15417.5|15416.5|15415.5|15418.5|15417.5|15416.4|15415.4|140
1630079370000|2021-08-27 15:49:30|15416.7|15415.7|15418.7|15417.7|15418.7|15417.7|15416.3|15415.3|181
1630079380000|2021-08-27 15:49:40|15418.9|15417.9|15419.7|15418.7|15419.7|15418.7|15418.7|15417.7|103
1630079390000|2021-08-27 15:49:50|15419.5|15418.5|15421.2|15420.2|15421.2|15420.2|15419.4|15418.4|189
1630079400000|2021-08-27 15:50:00|15421|15420|15421.3|15420.3|15421.9|15420.9|15420.9|15419.9|224
1630079410000|2021-08-27 15:50:10|15421.4|15420.4|15420.2|15419.2|15421.7|15420.7|15419.9|15418.9|173
1630079420000|2021-08-27 15:50:20|15420.3|15419.3|15419.2|15418.2|15420.9|15419.9|15419|15418|120
1630079430000|2021-08-27 15:50:30|15419.3|15418.3|15418.3|15417.3|15419.4|15418.4|15417.3|15416.3|156
1630079440000|2021-08-27 15:50:40|15418.4|15417.4|15418.7|15417.7|15420|15419|15418.2|15417.2|105
1630079450000|2021-08-27 15:50:50|15418.5|15417.5|15418.9|15417.9|15419.2|15418.2|15418.2|15417.2|73
1630079460000|2021-08-27 15:51:00|15418.8|15417.8|15418.9|15417.9|15419.4|15418.4|15418.7|15417.7|91
1630079470000|2021-08-27 15:51:10|15419|15418|15417|15416|15419.4|15418.4|15417|15416|123
1630079480000|2021-08-27 15:51:20|15417.2|15416.2|15416.8|15415.8|15417.2|15416.2|15416.7|15415.7|85
1630079490000|2021-08-27 15:51:30|15416.9|15415.9|15416.8|15415.8|15417.9|15416.9|15416.5|15415.5|54
1630079500000|2021-08-27 15:51:40|15416.7|15415.7|15417.5|15416.5|15417.9|15416.9|15416.4|15415.4|84
1630079510000|2021-08-27 15:51:50|15417.4|15416.4|15415.7|15414.7|15417.4|15416.4|15415.2|15414.2|132
1630079520000|2021-08-27 15:52:00|15415.8|15414.8|15416|15415|15416.7|15415.7|15415.4|15414.4|104
1630079530000|2021-08-27 15:52:10|15415.9|15414.9|15415.9|15414.9|15416.4|15415.4|15415.3|15414.3|110
1630079540000|2021-08-27 15:52:20|15415.8|15414.8|15415.3|15414.3|15416.2|15415.2|15415.2|15414.2|65
1630079550000|2021-08-27 15:52:30|15415.2|15414.2|15414.4|15413.4|15415.2|15414.2|15413.7|15412.7|129
1630079560000|2021-08-27 15:52:40|15414.7|15413.7|15414.9|15413.9|15415.2|15414.2|15414.4|15413.4|116
1630079570000|2021-08-27 15:52:50|15414.8|15413.8|15416.2|15415.2|15416.2|15415.2|15414.2|15413.2|83
1630079580000|2021-08-27 15:53:00|15415.9|15414.9|15414.7|15413.7|15417|15416|15414.7|15413.7|146
1630079590000|2021-08-27 15:53:10|15414.8|15413.8|15414.7|15413.7|15414.9|15413.9|15414.3|15413.3|76
1630079600000|2021-08-27 15:53:20|15414.8|15413.8|15414.8|15413.8|15415.2|15414.2|15413.9|15412.9|107
1630079610000|2021-08-27 15:53:30|15414.9|15413.9|15414.4|15413.4|15415.9|15414.9|15414.3|15413.3|99
1630079620000|2021-08-27 15:53:40|15414.2|15413.2|15414.7|15413.7|15414.8|15413.8|15414.2|15413.2|41
1630079630000|2021-08-27 15:53:50|15414.4|15413.4|15413.7|15412.7|15414.4|15413.4|15413.3|15412.3|112
1630079640000|2021-08-27 15:54:00|15413.3|15412.3|15413.9|15412.9|15414.3|15413.3|15413.3|15412.3|71
1630079650000|2021-08-27 15:54:10|15414.2|15413.2|15413.8|15412.8|15414.8|15413.8|15413.3|15412.3|89
1630079660000|2021-08-27 15:54:20|15413.7|15412.7|15413|15412|15413.8|15412.8|15412.7|15411.7|72
1630079670000|2021-08-27 15:54:30|15413.2|15412.2|15413|15412|15414.2|15413.2|15412.9|15411.9|89
1630079680000|2021-08-27 15:54:40|15413.2|15412.2|15413.4|15412.4|15413.9|15412.9|15412.9|15411.9|43
1630079690000|2021-08-27 15:54:50|15413.5|15412.5|15412.8|15411.8|15413.9|15412.9|15412.7|15411.7|72
1630079700000|2021-08-27 15:55:00|15412.7|15411.7|15412.3|15411.3|15412.9|15411.9|15411.9|15410.9|112
1630079710000|2021-08-27 15:55:10|15412.2|15411.2|15413.8|15412.8|15413.9|15412.9|15412.2|15411.2|68
1630079720000|2021-08-27 15:55:20|15413.9|15412.9|15414.2|15413.2|15414.4|15413.4|15413.9|15412.9|88
1630079730000|2021-08-27 15:55:30|15414|15413|15412.8|15411.8|15414.2|15413.2|15412.7|15411.7|60
1630079740000|2021-08-27 15:55:40|15412.7|15411.7|15412.5|15411.5|15413.5|15412.5|15412|15411|68
1630079750000|2021-08-27 15:55:50|15412.7|15411.7|15412.3|15411.3|15412.7|15411.7|15412.2|15411.2|85
1630079760000|2021-08-27 15:56:00|15412.2|15411.2|15413|15412|15413.4|15412.4|15411.9|15410.9|93
1630079770000|2021-08-27 15:56:10|15412.9|15411.9|15415.3|15414.3|15415.5|15414.5|15412.8|15411.8|160
1630079780000|2021-08-27 15:56:20|15415.4|15414.4|15415.8|15414.8|15415.9|15414.9|15414.9|15413.9|130
1630079790000|2021-08-27 15:56:30|15415.9|15414.9|15417.3|15416.3|15417.7|15416.7|15415.4|15414.4|138
1630079800000|2021-08-27 15:56:40|15417.2|15416.2|15416.4|15415.4|15417.3|15416.3|15416|15415|97
1630079810000|2021-08-27 15:56:50|15416.3|15415.3|15416.8|15415.8|15417.2|15416.2|15415.9|15414.9|95
1630079820000|2021-08-27 15:57:00|15416.7|15415.7|15418|15417|15418|15417|15416.5|15415.5|156
1630079830000|2021-08-27 15:57:10|15417.9|15416.9|15418.3|15417.3|15419|15418|15417.7|15416.7|130
1630079840000|2021-08-27 15:57:20|15418.2|15417.2|15418.8|15417.8|15419|15418|15418|15417|49
1630079850000|2021-08-27 15:57:30|15418.5|15417.5|15419|15418|15419|15418|15417.9|15416.9|91
1630079860000|2021-08-27 15:57:40|15418.9|15417.9|15419.9|15418.9|15419.9|15418.9|15418.2|15417.2|127
1630079870000|2021-08-27 15:57:50|15419.8|15418.8|15419.5|15418.5|15419.9|15418.9|15418.4|15417.4|109
1630079880000|2021-08-27 15:58:00|15419.4|15418.4|15418.7|15417.7|15419.7|15418.7|15418.4|15417.4|77
1630079890000|2021-08-27 15:58:10|15418.5|15417.5|15419.2|15418.2|15419.7|15418.7|15418.4|15417.4|64
1630079900000|2021-08-27 15:58:20|15419|15418|15419.4|15418.4|15419.7|15418.7|15418.7|15417.7|68
1630079910000|2021-08-27 15:58:30|15419.2|15418.2|15419.5|15418.5|15419.7|15418.7|15418.7|15417.7|75
1630079920000|2021-08-27 15:58:40|15419.4|15418.4|15420.4|15419.4|15420.9|15419.9|15419.4|15418.4|102
1630079930000|2021-08-27 15:58:50|15420.3|15419.3|15421.2|15420.2|15421.5|15420.5|15419.9|15418.9|176
1630079940000|2021-08-27 15:59:00|15421.5|15420.5|15422.3|15421.3|15423.3|15422.3|15421.3|15420.3|202
1630079950000|2021-08-27 15:59:10|15422.4|15421.4|15420.4|15419.4|15422.7|15421.7|15420.4|15419.4|117
1630079960000|2021-08-27 15:59:20|15420.7|15419.7|15420.7|15419.7|15421.3|15420.3|15420.4|15419.4|105
1630079970000|2021-08-27 15:59:30|15420.8|15419.8|15420.4|15419.4|15422|15421|15420.4|15419.4|84
1630079980000|2021-08-27 15:59:40|15420.5|15419.5|15419.3|15418.3|15420.5|15419.5|15419|15418|114
1630079990000|2021-08-27 15:59:50|15419.2|15418.2|15419.7|15418.7|15420.7|15419.7|15419.2|15418.2|112
1630080000000|2021-08-27 16:00:00|15419.8|15418.8|15420|15419|15422.2|15421.2|15419.5|15418.5|217
1630080010000|2021-08-27 16:00:10|15419.9|15418.9|15420.8|15419.8|15421.7|15420.7|15419.9|15418.9|119
1630080020000|2021-08-27 16:00:20|15420.9|15419.9|15420.5|15419.5|15420.9|15419.9|15419.8|15418.8|114
1630080030000|2021-08-27 16:00:30|15420.4|15419.4|15419.8|15418.8|15420.8|15419.8|15418.8|15417.8|127
1630080040000|2021-08-27 16:00:40|15419.7|15418.7|15419.8|15418.8|15420.2|15419.2|15418.5|15417.5|92
1630080050000|2021-08-27 16:00:50|15419.9|15418.9|15419.4|15418.4|15419.9|15418.9|15418.7|15417.7|86
1630080060000|2021-08-27 16:01:00|15419.3|15418.3|15419.8|15418.8|15419.9|15418.9|15419.2|15418.2|93
1630080070000|2021-08-27 16:01:10|15419.7|15418.7|15419.7|15418.7|15420.3|15419.3|15419.3|15418.3|79
1630080080000|2021-08-27 16:01:20|15419.5|15418.5|15419.5|15418.5|15419.7|15418.7|15418|15417|75
1630080090000|2021-08-27 16:01:30|15419.7|15418.7|15419.7|15418.7|15419.8|15418.8|15419.2|15418.2|31
1630080100000|2021-08-27 16:01:40|15419.8|15418.8|15420.4|15419.4|15420.7|15419.7|15419.7|15418.7|81
1630080110000|2021-08-27 16:01:50|15420.5|15419.5|15419.7|15418.7|15420.8|15419.8|15419.5|15418.5|105
1630080120000|2021-08-27 16:02:00|15419.8|15418.8|15420.8|15419.8|15420.9|15419.9|15419.7|15418.7|57
1630080130000|2021-08-27 16:02:10|15420.7|15419.7|15421.3|15420.3|15421.7|15420.7|15420.7|15419.7|108
1630080140000|2021-08-27 16:02:20|15421.4|15420.4|15423.4|15422.4|15423.4|15422.4|15421.4|15420.4|172
1630080150000|2021-08-27 16:02:30|15423.8|15422.8|15423|15422|15424.7|15423.7|15422.7|15421.7|325
1630080160000|2021-08-27 16:02:40|15423.2|15422.2|15420.8|15419.8|15423.2|15422.2|15419.4|15418.4|190
1630080170000|2021-08-27 16:02:50|15420.9|15419.9|15421.3|15420.3|15421.4|15420.4|15420.4|15419.4|93
1630080180000|2021-08-27 16:03:00|15421|15420|15420.7|15419.7|15421.7|15420.7|15420|15419|129
1630080190000|2021-08-27 16:03:10|15420.5|15419.5|15418.8|15417.8|15420.5|15419.5|15418.7|15417.7|73
1630080200000|2021-08-27 16:03:20|15418.9|15417.9|15419|15418|15419.5|15418.5|15417.9|15416.9|102
1630080210000|2021-08-27 16:03:30|15418.9|15417.9|15418|15417|15419.3|15418.3|15417.9|15416.9|83
1630080220000|2021-08-27 16:03:40|15418.2|15417.2|15418|15417|15418.9|15417.9|15417.9|15416.9|55
1630080230000|2021-08-27 16:03:50|15418.2|15417.2|15418.5|15417.5|15418.9|15417.9|15418.2|15417.2|51
1630080240000|2021-08-27 16:04:00|15418.4|15417.4|15418.4|15417.4|15418.4|15417.4|15417.8|15416.8|77
1630080250000|2021-08-27 16:04:10|15418.8|15417.8|15418.8|15417.8|15419.4|15418.4|15418.5|15417.5|76
1630080260000|2021-08-27 16:04:20|15418.7|15417.7|15419.8|15418.8|15420.4|15419.4|15417.9|15416.9|85
1630080270000|2021-08-27 16:04:30|15419.9|15418.9|15420.5|15419.5|15421.4|15420.4|15419.9|15418.9|136
1630080280000|2021-08-27 16:04:40|15420.4|15419.4|15420|15419|15420.4|15419.4|15419.4|15418.4|52
1630080290000|2021-08-27 16:04:50|15419.9|15418.9|15420|15419|15420|15419|15419.3|15418.3|48
1630080300000|2021-08-27 16:05:00|15419.9|15418.9|15419.3|15418.3|15420.7|15419.7|15419.2|15418.2|190
1630080310000|2021-08-27 16:05:10|15419.2|15418.2|15420.3|15419.3|15420.3|15419.3|15419|15418|79
1630080320000|2021-08-27 16:05:20|15420.2|15419.2|15420.5|15419.5|15421.2|15420.2|15420.2|15419.2|69
1630080330000|2021-08-27 16:05:30|15420.7|15419.7|15420.4|15419.4|15420.9|15419.9|15419.2|15418.2|94
1630080340000|2021-08-27 16:05:40|15420.5|15419.5|15420.3|15419.3|15420.9|15419.9|15419.9|15418.9|62
1630080350000|2021-08-27 16:05:50|15420.2|15419.2|15420.9|15419.9|15421.4|15420.4|15419.9|15418.9|79
1630080360000|2021-08-27 16:06:00|15421|15420|15420.9|15419.9|15421.4|15420.4|15420.7|15419.7|65
1630080370000|2021-08-27 16:06:10|15420.8|15419.8|15421.3|15420.3|15421.9|15420.9|15420.3|15419.3|88
1630080380000|2021-08-27 16:06:20|15421.2|15420.2|15422.2|15421.2|15422.7|15421.7|15420.7|15419.7|88
1630080390000|2021-08-27 16:06:30|15421.8|15420.8|15423.9|15422.9|15423.9|15422.9|15421.7|15420.7|117
1630080400000|2021-08-27 16:06:40|15423.8|15422.8|15423.9|15422.9|15424.4|15423.4|15423.7|15422.7|73
1630080410000|2021-08-27 16:06:50|15423.8|15422.8|15424.7|15423.7|15424.9|15423.9|15423.7|15422.7|126
1630080420000|2021-08-27 16:07:00|15424.4|15423.4|15426.4|15425.4|15427.4|15426.4|15424.4|15423.4|496
1630080430000|2021-08-27 16:07:10|15426.2|15425.2|15425|15424|15426.2|15425.2|15424.7|15423.7|188
1630080440000|2021-08-27 16:07:20|15424.9|15423.9|15422.8|15421.8|15424.9|15423.9|15422.8|15421.8|157
1630080450000|2021-08-27 16:07:30|15422.9|15421.9|15422.3|15421.3|15423.2|15422.2|15421.7|15420.7|137
1630080460000|2021-08-27 16:07:40|15422.2|15421.2|15421.9|15420.9|15422.4|15421.4|15421|15420|73
1630080470000|2021-08-27 16:07:50|15422.2|15421.2|15421.2|15420.2|15422.2|15421.2|15420.7|15419.7|91
1630080480000|2021-08-27 16:08:00|15420.9|15419.9|15421.8|15420.8|15422.3|15421.3|15420.8|15419.8|56
1630080490000|2021-08-27 16:08:10|15421.7|15420.7|15421.2|15420.2|15421.9|15420.9|15420.9|15419.9|56
1630080500000|2021-08-27 16:08:20|15421.4|15420.4|15421.8|15420.8|15421.9|15420.9|15420.4|15419.4|51
1630080510000|2021-08-27 16:08:30|15421.7|15420.7|15420.9|15419.9|15421.8|15420.8|15420.2|15419.2|66
1630080520000|2021-08-27 16:08:40|15420.7|15419.7|15419.9|15418.9|15420.9|15419.9|15419.7|15418.7|63
1630080530000|2021-08-27 16:08:50|15420.2|15419.2|15419.8|15418.8|15420.3|15419.3|15419.2|15418.2|74
1630080540000|2021-08-27 16:09:00|15419.7|15418.7|15419.2|15418.2|15419.8|15418.8|15418.7|15417.7|146
1630080550000|2021-08-27 16:09:10|15419.3|15418.3|15418.9|15417.9|15419.5|15418.5|15418.7|15417.7|97
1630080560000|2021-08-27 16:09:20|15419|15418|15418.8|15417.8|15419|15418|15418.2|15417.2|122
1630080570000|2021-08-27 16:09:30|15418.7|15417.7|15417.3|15416.3|15418.8|15417.8|15417.3|15416.3|73
1630080580000|2021-08-27 16:09:40|15417.4|15416.4|15417|15416|15417.9|15416.9|15416.9|15415.9|139
1630080590000|2021-08-27 16:09:50|15417.2|15416.2|15418.8|15417.8|15418.8|15417.8|15416.9|15415.9|228
1630080600000|2021-08-27 16:10:00|15418.7|15417.7|15417.7|15416.7|15418.8|15417.8|15417.7|15416.7|64
1630080610000|2021-08-27 16:10:10|15417.8|15416.8|15416.9|15415.9|15417.8|15416.8|15416.4|15415.4|127
1630080620000|2021-08-27 16:10:20|15416.7|15415.7|15416.3|15415.3|15416.7|15415.7|15416.2|15415.2|74
1630080630000|2021-08-27 16:10:30|15416.4|15415.4|15418.4|15417.4|15418.4|15417.4|15416.2|15415.2|110
1630080640000|2021-08-27 16:10:40|15418.7|15417.7|15418.7|15417.7|15419.2|15418.2|15417.8|15416.8|114
1630080650000|2021-08-27 16:10:50|15418.5|15417.5|15417.3|15416.3|15418.7|15417.7|15417.3|15416.3|60
1630080660000|2021-08-27 16:11:00|15417.2|15416.2|15417.3|15416.3|15417.5|15416.5|15416.9|15415.9|66
1630080670000|2021-08-27 16:11:10|15417.2|15416.2|15418|15417|15418.2|15417.2|15417|15416|59
1630080680000|2021-08-27 16:11:20|15418.2|15417.2|15417|15416|15418.4|15417.4|15416.8|15415.8|64
1630080690000|2021-08-27 16:11:30|15416.9|15415.9|15415.2|15414.2|15417|15416|15413.7|15412.7|303
1630080700000|2021-08-27 16:11:40|15415.3|15414.3|15416.3|15415.3|15416.3|15415.3|15415.2|15414.2|92
1630080710000|2021-08-27 16:11:50|15416.4|15415.4|15416.4|15415.4|15416.9|15415.9|15415.8|15414.8|107
1630080720000|2021-08-27 16:12:00|15416.3|15415.3|15415.4|15414.4|15416.5|15415.5|15415.3|15414.3|55
1630080730000|2021-08-27 16:12:10|15415.3|15414.3|15416.5|15415.5|15416.8|15415.8|15415.2|15414.2|43
1630080740000|2021-08-27 16:12:20|15416.7|15415.7|15416.5|15415.5|15417.2|15416.2|15416.3|15415.3|56
1630080750000|2021-08-27 16:12:30|15416.4|15415.4|15417.2|15416.2|15417.9|15416.9|15415.9|15414.9|100
1630080760000|2021-08-27 16:12:40|15416.9|15415.9|15416.5|15415.5|15416.9|15415.9|15416|15415|34
1630080770000|2021-08-27 16:12:50|15416.4|15415.4|15417|15416|15417.3|15416.3|15416.2|15415.2|59
1630080780000|2021-08-27 16:13:00|15417.2|15416.2|15417.2|15416.2|15418|15417|15416.8|15415.8|123
1630080790000|2021-08-27 16:13:10|15417|15416|15417|15416|15417.2|15416.2|15416.4|15415.4|40
1630080800000|2021-08-27 16:13:20|15416.9|15415.9|15415.4|15414.4|15417.2|15416.2|15415.4|15414.4|65
1630080810000|2021-08-27 16:13:30|15415.2|15414.2|15415.8|15414.8|15415.9|15414.9|15415.2|15414.2|45
1630080820000|2021-08-27 16:13:40|15415.7|15414.7|15415.3|15414.3|15416|15415|15414.7|15413.7|72
1630080830000|2021-08-27 16:13:50|15415.4|15414.4|15416.3|15415.3|15416.9|15415.9|15415.4|15414.4|63
1630080840000|2021-08-27 16:14:00|15416.2|15415.2|15416.3|15415.3|15416.5|15415.5|15415.7|15414.7|76
1630080850000|2021-08-27 16:14:10|15416.4|15415.4|15415.8|15414.8|15416.7|15415.7|15415.5|15414.5|73
1630080860000|2021-08-27 16:14:20|15415.7|15414.7|15416|15415|15416.8|15415.8|15415.5|15414.5|73
1630080870000|2021-08-27 16:14:30|15416.2|15415.2|15416.3|15415.3|15416.5|15415.5|15415.9|15414.9|40
1630080880000|2021-08-27 16:14:40|15416.4|15415.4|15416.2|15415.2|15416.8|15415.8|15415.8|15414.8|40
1630080890000|2021-08-27 16:14:50|15415.9|15414.9|15416.8|15415.8|15416.9|15415.9|15415.7|15414.7|44
1630080900000|2021-08-27 16:15:00|15416.7|15415.7|15416.9|15415.9|15416.9|15415.9|15415.7|15414.7|44
1630080910000|2021-08-27 16:15:10|15417.2|15416.2|15416|15415|15417.2|15416.2|15415.7|15414.7|68
1630080920000|2021-08-27 16:15:20|15416.2|15415.2|15416.5|15415.5|15417|15416|15416.2|15415.2|74
1630080930000|2021-08-27 16:15:30|15416.4|15415.4|15416.4|15415.4|15417.2|15416.2|15416.4|15415.4|51
1630080940000|2021-08-27 16:15:40|15416.2|15415.2|15416.2|15415.2|15416.4|15415.4|15415.4|15414.4|73
1630080950000|2021-08-27 16:15:50|15416|15415|15416.5|15415.5|15416.8|15415.8|15415.9|15414.9|135
1630080960000|2021-08-27 16:16:00|15416.7|15415.7|15414.9|15413.9|15417.4|15416.4|15414.9|15413.9|147
1630080970000|2021-08-27 16:16:10|15415.2|15414.2|15415.2|15414.2|15415.3|15414.3|15414.8|15413.8|85
1630080980000|2021-08-27 16:16:20|15414.5|15413.5|15413.4|15412.4|15414.5|15413.5|15413.4|15412.4|139
1630080990000|2021-08-27 16:16:30|15413.5|15412.5|15414.7|15413.7|15414.7|15413.7|15413.5|15412.5|62
1630081000000|2021-08-27 16:16:40|15414.5|15413.5|15414.7|15413.7|15415.2|15414.2|15413.9|15412.9|91
1630081010000|2021-08-27 16:16:50|15414.8|15413.8|15415|15414|15415|15414|15414.4|15413.4|71
1630081020000|2021-08-27 16:17:00|15415.2|15414.2|15414.2|15413.2|15415.7|15414.7|15413.7|15412.7|127
1630081030000|2021-08-27 16:17:10|15414|15413|15413|15412|15414|15413|15412.7|15411.7|136
1630081040000|2021-08-27 16:17:20|15412.9|15411.9|15413.2|15412.2|15413.7|15412.7|15412.7|15411.7|100
1630081050000|2021-08-27 16:17:30|15413.3|15412.3|15412.9|15411.9|15414.7|15413.7|15412.9|15411.9|143
1630081060000|2021-08-27 16:17:40|15412.7|15411.7|15412.4|15411.4|15413.3|15412.3|15412.4|15411.4|63
1630081070000|2021-08-27 16:17:50|15412.2|15411.2|15412.2|15411.2|15412.4|15411.4|15411.7|15410.7|90
1630081080000|2021-08-27 16:18:00|15412|15411|15410.9|15409.9|15412.3|15411.3|15410.9|15409.9|115
1630081090000|2021-08-27 16:18:10|15410.7|15409.7|15412.7|15411.7|15412.8|15411.8|15410.7|15409.7|139
1630081100000|2021-08-27 16:18:20|15412.8|15411.8|15412.3|15411.3|15412.8|15411.8|15411.4|15410.4|73
1630081110000|2021-08-27 16:18:30|15412.4|15411.4|15412.3|15411.3|15412.4|15411.4|15411.8|15410.8|25
1630081120000|2021-08-27 16:18:40|15412.2|15411.2|15410.4|15409.4|15412.2|15411.2|15410.4|15409.4|83
1630081130000|2021-08-27 16:18:50|15410.7|15409.7|15409.4|15408.4|15410.7|15409.7|15409.3|15408.3|189
1630081140000|2021-08-27 16:19:00|15409.3|15408.3|15411|15410|15411.4|15410.4|15409.2|15408.2|172
1630081150000|2021-08-27 16:19:10|15411.2|15410.2|15410.7|15409.7|15411.2|15410.2|15410.2|15409.2|117
1630081160000|2021-08-27 16:19:20|15410.9|15409.9|15411.2|15410.2|15411.7|15410.7|15410.8|15409.8|103
1630081170000|2021-08-27 16:19:30|15411.3|15410.3|15411.3|15410.3|15411.8|15410.8|15410.7|15409.7|80
1630081180000|2021-08-27 16:19:40|15411.2|15410.2|15412.4|15411.4|15412.4|15411.4|15410.9|15409.9|95
1630081190000|2021-08-27 16:19:50|15412.3|15411.3|15412.4|15411.4|15412.7|15411.7|15412|15411|48
1630081200000|2021-08-27 16:20:00|15412.3|15411.3|15412.3|15411.3|15413.7|15412.7|15411.9|15410.9|112
1630081210000|2021-08-27 16:20:10|15412.4|15411.4|15410.9|15409.9|15412.4|15411.4|15410.9|15409.9|68
1630081220000|2021-08-27 16:20:20|15411|15410|15409.4|15408.4|15411.2|15410.2|15409.4|15408.4|112
1630081230000|2021-08-27 16:20:30|15409.5|15408.5|15410|15409|15410.8|15409.8|15409.4|15408.4|117
1630081240000|2021-08-27 16:20:40|15410.4|15409.4|15409.9|15408.9|15410.7|15409.7|15409.9|15408.9|74
1630081250000|2021-08-27 16:20:50|15410|15409|15410.9|15409.9|15411|15410|15410|15409|38
1630081260000|2021-08-27 16:21:00|15410.8|15409.8|15411.7|15410.7|15411.9|15410.9|15410.7|15409.7|117
1630081270000|2021-08-27 16:21:10|15411.8|15410.8|15410.2|15409.2|15411.8|15410.8|15410.2|15409.2|72
1630081280000|2021-08-27 16:21:20|15410.3|15409.3|15410.4|15409.4|15411.3|15410.3|15409.4|15408.4|85
1630081290000|2021-08-27 16:21:30|15410.5|15409.5|15410.9|15409.9|15411.3|15410.3|15410.4|15409.4|40
1630081300000|2021-08-27 16:21:40|15410.7|15409.7|15410.5|15409.5|15411.4|15410.4|15410.3|15409.3|54
1630081310000|2021-08-27 16:21:50|15410.4|15409.4|15410.8|15409.8|15410.8|15409.8|15410.3|15409.3|51
1630081320000|2021-08-27 16:22:00|15410.9|15409.9|15411.7|15410.7|15411.7|15410.7|15410.9|15409.9|55
1630081330000|2021-08-27 16:22:10|15411.5|15410.5|15411.2|15410.2|15412.3|15411.3|15411.2|15410.2|50
1630081340000|2021-08-27 16:22:20|15411.4|15410.4|15411.7|15410.7|15411.8|15410.8|15410.5|15409.5|49
1630081350000|2021-08-27 16:22:30|15411.5|15410.5|15412.3|15411.3|15412.5|15411.5|15411|15410|65
1630081360000|2021-08-27 16:22:40|15412.4|15411.4|15411.8|15410.8|15412.5|15411.5|15411.4|15410.4|31
1630081370000|2021-08-27 16:22:50|15411.9|15410.9|15412|15411|15412.4|15411.4|15411.7|15410.7|52
1630081380000|2021-08-27 16:23:00|15412.2|15411.2|15412.2|15411.2|15412.7|15411.7|15411.2|15410.2|115
1630081390000|2021-08-27 16:23:10|15412|15411|15413|15412|15413.4|15412.4|15412|15411|78
1630081400000|2021-08-27 16:23:20|15412.9|15411.9|15414|15413|15414.7|15413.7|15412.3|15411.3|131
1630081410000|2021-08-27 16:23:30|15414.2|15413.2|15413.5|15412.5|15414.2|15413.2|15413.2|15412.2|37
1630081420000|2021-08-27 16:23:40|15413.7|15412.7|15414.2|15413.2|15414.4|15413.4|15413.4|15412.4|43
1630081430000|2021-08-27 16:23:50|15414.3|15413.3|15414.9|15413.9|15415.2|15414.2|15414.2|15413.2|85
1630081440000|2021-08-27 16:24:00|15415|15414|15414.4|15413.4|15415.2|15414.2|15414.2|15413.2|43
1630081450000|2021-08-27 16:24:10|15414.2|15413.2|15414|15413|15414.9|15413.9|15413.9|15412.9|73
1630081460000|2021-08-27 16:24:20|15414.2|15413.2|15413.8|15412.8|15414.4|15413.4|15413.4|15412.4|66
1630081470000|2021-08-27 16:24:30|15413.9|15412.9|15414|15413|15414.2|15413.2|15413.4|15412.4|70
1630081480000|2021-08-27 16:24:40|15414.2|15413.2|15413.9|15412.9|15414.4|15413.4|15413.7|15412.7|40
1630081490000|2021-08-27 16:24:50|15413.8|15412.8|15414.4|15413.4|15414.4|15413.4|15413.4|15412.4|33
1630081500000|2021-08-27 16:25:00|15414.8|15413.8|15414.4|15413.4|15414.8|15413.8|15413.7|15412.7|79
1630081510000|2021-08-27 16:25:10|15414.5|15413.5|15413.9|15412.9|15414.9|15413.9|15413.5|15412.5|45
1630081520000|2021-08-27 16:25:20|15414.2|15413.2|15413.2|15412.2|15414.4|15413.4|15413.2|15412.2|49
1630081530000|2021-08-27 16:25:30|15413.3|15412.3|15412.8|15411.8|15413.3|15412.3|15412.4|15411.4|81
1630081540000|2021-08-27 16:25:40|15412.7|15411.7|15413.2|15412.2|15413.4|15412.4|15412.2|15411.2|45
1630081550000|2021-08-27 16:25:50|15413.3|15412.3|15413.8|15412.8|15414|15413|15413|15412|56
1630081560000|2021-08-27 16:26:00|15413.9|15412.9|15413.5|15412.5|15413.9|15412.9|15412.9|15411.9|40
1630081570000|2021-08-27 16:26:10|15413.7|15412.7|15413.5|15412.5|15414.2|15413.2|15413.4|15412.4|34
1630081580000|2021-08-27 16:26:20|15413.7|15412.7|15413.7|15412.7|15414.2|15413.2|15413.2|15412.2|38
1630081590000|2021-08-27 16:26:30|15413.8|15412.8|15414.4|15413.4|15414.4|15413.4|15413.4|15412.4|55
1630081600000|2021-08-27 16:26:40|15414.3|15413.3|15414.4|15413.4|15414.7|15413.7|15413.8|15412.8|46
1630081610000|2021-08-27 16:26:50|15414.3|15413.3|15414.3|15413.3|15414.7|15413.7|15414.2|15413.2|53
1630081620000|2021-08-27 16:27:00|15414.2|15413.2|15413.7|15412.7|15414.7|15413.7|15413.5|15412.5|68
1630081630000|2021-08-27 16:27:10|15413.8|15412.8|15413.7|15412.7|15413.8|15412.8|15413.2|15412.2|87
1630081640000|2021-08-27 16:27:20|15413.9|15412.9|15414.2|15413.2|15414.3|15413.3|15413.7|15412.7|55
1630081650000|2021-08-27 16:27:30|15414.3|15413.3|15413.3|15412.3|15414.5|15413.5|15413.2|15412.2|66
1630081660000|2021-08-27 16:27:40|15413.4|15412.4|15413.2|15412.2|15413.4|15412.4|15412.8|15411.8|46
1630081670000|2021-08-27 16:27:50|15413|15412|15413|15412|15413.3|15412.3|15412.5|15411.5|66
1630081680000|2021-08-27 16:28:00|15412.9|15411.9|15413|15412|15413.8|15412.8|15412.7|15411.7|54
1630081690000|2021-08-27 16:28:10|15412.9|15411.9|15412.8|15411.8|15413.2|15412.2|15412.4|15411.4|36
1630081700000|2021-08-27 16:28:20|15412.7|15411.7|15412.8|15411.8|15413.5|15412.5|15412.7|15411.7|87
1630081710000|2021-08-27 16:28:30|15412.9|15411.9|15413|15412|15413.5|15412.5|15412.8|15411.8|77
1630081720000|2021-08-27 16:28:40|15412.9|15411.9|15412.3|15411.3|15413|15412|15412.3|15411.3|42
1630081730000|2021-08-27 16:28:50|15412.2|15411.2|15413.4|15412.4|15413.4|15412.4|15411.9|15410.9|72
1630081740000|2021-08-27 16:29:00|15413.5|15412.5|15413.9|15412.9|15414.2|15413.2|15413.2|15412.2|92
1630081750000|2021-08-27 16:29:10|15413.8|15412.8|15413.4|15412.4|15414.4|15413.4|15413.4|15412.4|66
1630081760000|2021-08-27 16:29:20|15413.5|15412.5|15413.3|15412.3|15413.7|15412.7|15412.8|15411.8|69
1630081770000|2021-08-27 16:29:30|15413.4|15412.4|15413.3|15412.3|15413.9|15412.9|15413.2|15412.2|78
1630081780000|2021-08-27 16:29:40|15413.4|15412.4|15413.5|15412.5|15413.7|15412.7|15412.9|15411.9|70
1630081790000|2021-08-27 16:29:50|15413.7|15412.7|15412.4|15411.4|15413.7|15412.7|15412.2|15411.2|113
1630081800000|2021-08-27 16:30:00|15412.5|15411.5|15413.5|15412.5|15413.8|15412.8|15412.3|15411.3|154
1630081810000|2021-08-27 16:30:10|15413.2|15412.2|15411.9|15410.9|15413.3|15412.3|15411.7|15410.7|161
1630081820000|2021-08-27 16:30:20|15411.7|15410.7|15411|15410|15412.2|15411.2|15410.7|15409.7|135
1630081830000|2021-08-27 16:30:30|15411.2|15410.2|15411.7|15410.7|15411.9|15410.9|15410.9|15409.9|85
1630081840000|2021-08-27 16:30:40|15411.8|15410.8|15412.4|15411.4|15412.4|15411.4|15411.8|15410.8|57
1630081850000|2021-08-27 16:30:50|15412.3|15411.3|15413.4|15412.4|15413.7|15412.7|15412.2|15411.2|64
1630081860000|2021-08-27 16:31:00|15413.5|15412.5|15414.7|15413.7|15414.7|15413.7|15413.4|15412.4|148
1630081870000|2021-08-27 16:31:10|15414.9|15413.9|15414.3|15413.3|15414.9|15413.9|15414.2|15413.2|87
1630081880000|2021-08-27 16:31:20|15414.4|15413.4|15415|15414|15415.2|15414.2|15414.4|15413.4|93
1630081890000|2021-08-27 16:31:30|15415.2|15414.2|15415.7|15414.7|15416.7|15415.7|15415|15414|191
1630081900000|2021-08-27 16:31:40|15415.8|15414.8|15415.2|15414.2|15415.9|15414.9|15414.9|15413.9|76
1630081910000|2021-08-27 16:31:50|15414.9|15413.9|15412.7|15411.7|15415|15414|15412.7|15411.7|150
1630081920000|2021-08-27 16:32:00|15412.8|15411.8|15412|15411|15413.2|15412.2|15411.8|15410.8|104
1630081930000|2021-08-27 16:32:10|15412.2|15411.2|15410.9|15409.9|15412.2|15411.2|15410.7|15409.7|147
1630081940000|2021-08-27 16:32:20|15410.8|15409.8|15411.3|15410.3|15411.9|15410.9|15410.7|15409.7|67
1630081950000|2021-08-27 16:32:30|15411.2|15410.2|15412.4|15411.4|15412.7|15411.7|15411.2|15410.2|64
1630081960000|2021-08-27 16:32:40|15412.3|15411.3|15411.9|15410.9|15412.4|15411.4|15411.7|15410.7|35
1630081970000|2021-08-27 16:32:50|15411.8|15410.8|15413.2|15412.2|15413.7|15412.7|15411.8|15410.8|71
1630081980000|2021-08-27 16:33:00|15413|15412|15413.2|15412.2|15413.2|15412.2|15412.3|15411.3|48
1630081990000|2021-08-27 16:33:10|15413|15412|15412.5|15411.5|15413|15412|15412.2|15411.2|74
1630082000000|2021-08-27 16:33:20|15412.4|15411.4|15412.7|15411.7|15412.9|15411.9|15412.3|15411.3|36
1630082010000|2021-08-27 16:33:30|15412.4|15411.4|15413|15412|15413.7|15412.7|15412.4|15411.4|66
1630082020000|2021-08-27 16:33:40|15413.2|15412.2|15412.7|15411.7|15413.2|15412.2|15412.5|15411.5|19
1630082030000|2021-08-27 16:33:50|15412.5|15411.5|15413|15412|15413.3|15412.3|15412.4|15411.4|30
1630082040000|2021-08-27 16:34:00|15413.2|15412.2|15413.4|15412.4|15413.4|15412.4|15412.9|15411.9|39
1630082050000|2021-08-27 16:34:10|15413.2|15412.2|15413.7|15412.7|15414.2|15413.2|15413.2|15412.2|49
1630082060000|2021-08-27 16:34:20|15413.5|15412.5|15414.4|15413.4|15414.8|15413.8|15413.3|15412.3|115
1630082070000|2021-08-27 16:34:30|15414.3|15413.3|15414.7|15413.7|15414.8|15413.8|15413.9|15412.9|99
1630082080000|2021-08-27 16:34:40|15414.8|15413.8|15413|15412|15415.3|15414.3|15413|15412|139
1630082090000|2021-08-27 16:34:50|15413.2|15412.2|15413.5|15412.5|15414.2|15413.2|15413.2|15412.2|59
1630082100000|2021-08-27 16:35:00|15413.7|15412.7|15414.2|15413.2|15414.2|15413.2|15412.8|15411.8|67
1630082110000|2021-08-27 16:35:10|15413.7|15412.7|15412|15411|15413.9|15412.9|15412|15411|80
1630082120000|2021-08-27 16:35:20|15411.9|15410.9|15413.8|15412.8|15413.8|15412.8|15411.9|15410.9|43
1630082130000|2021-08-27 16:35:30|15413.7|15412.7|15414.2|15413.2|15414.5|15413.5|15413|15412|65
1630082140000|2021-08-27 16:35:40|15414|15413|15413.9|15412.9|15414.2|15413.2|15413.3|15412.3|37
1630082150000|2021-08-27 16:35:50|15414|15413|15413.7|15412.7|15414.2|15413.2|15413.3|15412.3|32
1630082160000|2021-08-27 16:36:00|15413.5|15412.5|15414|15413|15414.4|15413.4|15412.9|15411.9|47
1630082170000|2021-08-27 16:36:10|15413.9|15412.9|15414.2|15413.2|15414.2|15413.2|15413.2|15412.2|23
1630082180000|2021-08-27 16:36:20|15413.9|15412.9|15413.7|15412.7|15414.4|15413.4|15413.7|15412.7|51
1630082190000|2021-08-27 16:36:30|15413.9|15412.9|15413.9|15412.9|15413.9|15412.9|15413.5|15412.5|36
1630082200000|2021-08-27 16:36:40|15413.7|15412.7|15414.2|15413.2|15414.2|15413.2|15413.4|15412.4|36
1630082210000|2021-08-27 16:36:50|15414.3|15413.3|15414.5|15413.5|15414.7|15413.7|15413.9|15412.9|64
1630082220000|2021-08-27 16:37:00|15414.7|15413.7|15414.7|15413.7|15414.9|15413.9|15413.7|15412.7|91
1630082230000|2021-08-27 16:37:10|15414.5|15413.5|15415.2|15414.2|15415.2|15414.2|15414.4|15413.4|43
1630082240000|2021-08-27 16:37:20|15415.3|15414.3|15415.9|15414.9|15415.9|15414.9|15415.2|15414.2|73
1630082250000|2021-08-27 16:37:30|15415.7|15414.7|15416.7|15415.7|15416.7|15415.7|15415.3|15414.3|87
1630082260000|2021-08-27 16:37:40|15416.5|15415.5|15417.2|15416.2|15417.2|15416.2|15415.9|15414.9|68
1630082270000|2021-08-27 16:37:50|15416.9|15415.9|15416.8|15415.8|15417.3|15416.3|15416.5|15415.5|65
1630082280000|2021-08-27 16:38:00|15416.7|15415.7|15417.9|15416.9|15417.9|15416.9|15416.4|15415.4|137
1630082290000|2021-08-27 16:38:10|15417.8|15416.8|15417.4|15416.4|15418.7|15417.7|15417.3|15416.3|162
1630082300000|2021-08-27 16:38:20|15417.5|15416.5|15417.7|15416.7|15418.2|15417.2|15417|15416|134
1630082310000|2021-08-27 16:38:30|15417.5|15416.5|15417.9|15416.9|15417.9|15416.9|15417.2|15416.2|55
1630082320000|2021-08-27 16:38:40|15417.8|15416.8|15418.2|15417.2|15418.4|15417.4|15417.5|15416.5|53
1630082330000|2021-08-27 16:38:50|15417.9|15416.9|15418.7|15417.7|15418.7|15417.7|15417.9|15416.9|48
1630082340000|2021-08-27 16:39:00|15418.9|15417.9|15418.9|15417.9|15419.4|15418.4|15418.9|15417.9|70
1630082350000|2021-08-27 16:39:10|15418.8|15417.8|15418.9|15417.9|15419.3|15418.3|15418.8|15417.8|57
1630082360000|2021-08-27 16:39:20|15419|15418|15418.4|15417.4|15419.2|15418.2|15418.4|15417.4|67
1630082370000|2021-08-27 16:39:30|15418.3|15417.3|15418.2|15417.2|15418.4|15417.4|15417.9|15416.9|48
1630082380000|2021-08-27 16:39:40|15418.4|15417.4|15418|15417|15418.4|15417.4|15417.8|15416.8|54
1630082390000|2021-08-27 16:39:50|15417.9|15416.9|15417.4|15416.4|15418.2|15417.2|15417.4|15416.4|45
1630082400000|2021-08-27 16:40:00|15415.6|15414.6|15414.8|15413.8|15415.7|15414.7|15414.7|15413.7|90
1630082410000|2021-08-27 16:40:10|15414.7|15413.7|15416.1|15415.1|15416.1|15415.1|15414.3|15413.3|86
1630082420000|2021-08-27 16:40:20|15415.8|15414.8|15416|15415|15416|15415|15415.3|15414.3|86
1630082430000|2021-08-27 16:40:30|15416.1|15415.1|15416|15415|15416.1|15415.1|15415.6|15414.6|75
1630082440000|2021-08-27 16:40:40|15415.8|15414.8|15416.1|15415.1|15416.2|15415.2|15415.8|15414.8|21
1630082450000|2021-08-27 16:40:50|15416.2|15415.2|15416|15415|15416.3|15415.3|15415.8|15414.8|33
1630082460000|2021-08-27 16:41:00|15415.8|15414.8|15415.5|15414.5|15416.1|15415.1|15415.5|15414.5|49
1630082470000|2021-08-27 16:41:10|15415.3|15414.3|15415.5|15414.5|15415.8|15414.8|15415.2|15414.2|50
1630082480000|2021-08-27 16:41:20|15415.6|15414.6|15414.3|15413.3|15415.8|15414.8|15414.3|15413.3|107
1630082490000|2021-08-27 16:41:30|15414.5|15413.5|15415.5|15414.5|15415.6|15414.6|15414.3|15413.3|61
1630082500000|2021-08-27 16:41:40|15415.6|15414.6|15416|15415|15416.1|15415.1|15415.1|15414.1|40
1630082510000|2021-08-27 16:41:50|15416.1|15415.1|15415.6|15414.6|15416.3|15415.3|15415.3|15414.3|47
1630082520000|2021-08-27 16:42:00|15415.5|15414.5|15415.3|15414.3|15415.5|15414.5|15414.6|15413.6|27
1630082530000|2021-08-27 16:42:10|15415.2|15414.2|15415.3|15414.3|15415.3|15414.3|15414.8|15413.8|28
1630082540000|2021-08-27 16:42:20|15415.2|15414.2|15415.6|15414.6|15415.7|15414.7|15415.1|15414.1|28
1630082550000|2021-08-27 16:42:30|15415.5|15414.5|15415.7|15414.7|15416.1|15415.1|15415.3|15414.3|42
1630082560000|2021-08-27 16:42:40|15415.6|15414.6|15415.5|15414.5|15415.8|15414.8|15415.3|15414.3|32
1630082570000|2021-08-27 16:42:50|15415.6|15414.6|15415.6|15414.6|15415.6|15414.6|15415|15414|37
1630082580000|2021-08-27 16:43:00|15415.5|15414.5|15416.1|15415.1|15416.3|15415.3|15415.1|15414.1|91
1630082590000|2021-08-27 16:43:10|15416.2|15415.2|15415.8|15414.8|15416.5|15415.5|15415.5|15414.5|44
1630082600000|2021-08-27 16:43:20|15416.2|15415.2|15416|15415|15416.3|15415.3|15415.8|15414.8|56
1630082610000|2021-08-27 16:43:30|15416.1|15415.1|15415.8|15414.8|15416.3|15415.3|15415.2|15414.2|44
1630082620000|2021-08-27 16:43:40|15415.7|15414.7|15415.5|15414.5|15415.8|15414.8|15415.2|15414.2|47
1630082630000|2021-08-27 16:43:50|15415.3|15414.3|15415.1|15414.1|15415.3|15414.3|15414.8|15413.8|23
1630082640000|2021-08-27 16:44:00|15415.3|15414.3|15415.5|15414.5|15415.8|15414.8|15415.2|15414.2|88
1630082650000|2021-08-27 16:44:10|15415.6|15414.6|15415|15414|15415.6|15414.6|15414.6|15413.6|45
1630082660000|2021-08-27 16:44:20|15414.8|15413.8|15415|15414|15415.1|15414.1|15414.6|15413.6|62
1630082670000|2021-08-27 16:44:30|15415.1|15414.1|15415.1|15414.1|15415.1|15414.1|15414.6|15413.6|37
1630082680000|2021-08-27 16:44:40|15415|15414|15415.1|15414.1|15415.3|15414.3|15414.7|15413.7|48
1630082690000|2021-08-27 16:44:50|15415|15414|15414.7|15413.7|15415.1|15414.1|15414.6|15413.6|52
1630082700000|2021-08-27 16:45:00|15414.8|15413.8|15414.2|15413.2|15415.2|15414.2|15414.2|15413.2|66
1630082710000|2021-08-27 16:45:10|15414.1|15413.1|15412.7|15411.7|15414.1|15413.1|15412.7|15411.7|118
1630082720000|2021-08-27 16:45:20|15412.8|15411.8|15414.3|15413.3|15414.3|15413.3|15412.6|15411.6|84
1630082730000|2021-08-27 16:45:30|15414.1|15413.1|15415.2|15414.2|15415.5|15414.5|15414.1|15413.1|88
1630082740000|2021-08-27 16:45:40|15415.3|15414.3|15415.3|15414.3|15415.7|15414.7|15415|15414|62
1630082750000|2021-08-27 16:45:50|15415.2|15414.2|15414.6|15413.6|15415.6|15414.6|15414.6|15413.6|39
1630082760000|2021-08-27 16:46:00|15414.5|15413.5|15415.2|15414.2|15415.3|15414.3|15414.5|15413.5|41
1630082770000|2021-08-27 16:46:10|15415.1|15414.1|15414.8|15413.8|15415.2|15414.2|15414.7|15413.7|39
1630082780000|2021-08-27 16:46:20|15414.6|15413.6|15414.2|15413.2|15414.7|15413.7|15414.1|15413.1|29
1630082790000|2021-08-27 16:46:30|15414.3|15413.3|15414.3|15413.3|15414.3|15413.3|15413.8|15412.8|41
1630082800000|2021-08-27 16:46:40|15414.5|15413.5|15414.3|15413.3|15414.8|15413.8|15414.3|15413.3|46
1630082810000|2021-08-27 16:46:50|15414.5|15413.5|15414.8|15413.8|15415|15414|15414.1|15413.1|34
1630082820000|2021-08-27 16:47:00|15415|15414|15414.6|15413.6|15415.3|15414.3|15414.3|15413.3|51
1630082830000|2021-08-27 16:47:10|15414.5|15413.5|15414.7|15413.7|15414.8|15413.8|15414.1|15413.1|36
1630082840000|2021-08-27 16:47:20|15414.8|15413.8|15414.2|15413.2|15415.1|15414.1|15414.2|15413.2|26
1630082850000|2021-08-27 16:47:30|15414.3|15413.3|15414|15413|15414.3|15413.3|15413.5|15412.5|49
1630082860000|2021-08-27 16:47:40|15414.1|15413.1|15414.3|15413.3|15414.5|15413.5|15413.8|15412.8|29
1630082870000|2021-08-27 16:47:50|15414.5|15413.5|15414.2|15413.2|15415.3|15414.3|15414.2|15413.2|62
1630082880000|2021-08-27 16:48:00|15414.3|15413.3|15414|15413|15414.5|15413.5|15413.8|15412.8|78
1630082890000|2021-08-27 16:48:10|15414.1|15413.1|15413.3|15412.3|15414.2|15413.2|15413.1|15412.1|78
1630082900000|2021-08-27 16:48:20|15413.2|15412.2|15413.3|15412.3|15413.6|15412.6|15413|15412|41
1630082910000|2021-08-27 16:48:30|15413.5|15412.5|15413|15412|15413.6|15412.6|15412.6|15411.6|76
1630082920000|2021-08-27 16:48:40|15413.1|15412.1|15413.3|15412.3|15413.7|15412.7|15413|15412|52
1630082930000|2021-08-27 16:48:50|15413.7|15412.7|15412.3|15411.3|15413.7|15412.7|15412.3|15411.3|37
1630082940000|2021-08-27 16:49:00|15412.2|15411.2|15412.6|15411.6|15413.1|15412.1|15411.8|15410.8|70
1630082950000|2021-08-27 16:49:10|15412.3|15411.3|15411.8|15410.8|15413.1|15412.1|15411.8|15410.8|44
1630082960000|2021-08-27 16:49:20|15411.3|15410.3|15411.8|15410.8|15412|15411|15411.1|15410.1|170
1630082970000|2021-08-27 16:49:30|15411.7|15410.7|15411.1|15410.1|15412.1|15411.1|15411.1|15410.1|47
1630082980000|2021-08-27 16:49:40|15411|15410|15411.6|15410.6|15411.6|15410.6|15410.7|15409.7|43
1630082990000|2021-08-27 16:49:50|15412|15411|15413.1|15412.1|15413.1|15412.1|15411.8|15410.8|79
1630083000000|2021-08-27 16:50:00|15413.3|15412.3|15413.5|15412.5|15413.8|15412.8|15413.3|15412.3|106
1630083010000|2021-08-27 16:50:10|15413.6|15412.6|15414.6|15413.6|15414.8|15413.8|15413.6|15412.6|64
1630083020000|2021-08-27 16:50:20|15414.7|15413.7|15414.5|15413.5|15415.2|15414.2|15414.2|15413.2|67
1630083030000|2021-08-27 16:50:30|15414.3|15413.3|15415.2|15414.2|15415.3|15414.3|15414.1|15413.1|95
1630083040000|2021-08-27 16:50:40|15415.3|15414.3|15415.2|15414.2|15416|15415|15414.8|15413.8|107
1630083050000|2021-08-27 16:50:50|15415.1|15414.1|15415.5|15414.5|15415.7|15414.7|15415|15414|67
1630083060000|2021-08-27 16:51:00|15415.6|15414.6|15416|15415|15416.1|15415.1|15415.2|15414.2|52
1630083070000|2021-08-27 16:51:10|15415.8|15414.8|15414.6|15413.6|15416.1|15415.1|15414.3|15413.3|55
1630083080000|2021-08-27 16:51:20|15414.3|15413.3|15412.7|15411.7|15414.3|15413.3|15412.5|15411.5|156
1630083090000|2021-08-27 16:51:30|15412.8|15411.8|15412.8|15411.8|15413.5|15412.5|15412.6|15411.6|56
1630083100000|2021-08-27 16:51:40|15413.1|15412.1|15413|15412|15413.2|15412.2|15412.7|15411.7|39
1630083110000|2021-08-27 16:51:50|15412.8|15411.8|15412.7|15411.7|15414|15413|15412.7|15411.7|85
1630083120000|2021-08-27 16:52:00|15412.6|15411.6|15412.1|15411.1|15412.6|15411.6|15411.6|15410.6|76
1630083130000|2021-08-27 16:52:10|15412|15411|15411.3|15410.3|15412.5|15411.5|15411.3|15410.3|42
1630083140000|2021-08-27 16:52:20|15411.5|15410.5|15411.6|15410.6|15412|15411|15411.2|15410.2|57
1630083150000|2021-08-27 16:52:30|15411.7|15410.7|15411.1|15410.1|15411.8|15410.8|15410.8|15409.8|44
1630083160000|2021-08-27 16:52:40|15411.2|15410.2|15410.8|15409.8|15412.1|15411.1|15410.6|15409.6|112
1630083170000|2021-08-27 16:52:50|15411|15410|15410.6|15409.6|15411.1|15410.1|15410.6|15409.6|40
1630083180000|2021-08-27 16:53:00|15410.7|15409.7|15410.8|15409.8|15411.1|15410.1|15410.6|15409.6|67
1630083190000|2021-08-27 16:53:10|15411|15410|15411.3|15410.3|15411.3|15410.3|15410.6|15409.6|60
1630083200000|2021-08-27 16:53:20|15411.2|15410.2|15411.1|15410.1|15411.3|15410.3|15410.6|15409.6|40
1630083210000|2021-08-27 16:53:30|15411|15410|15410.7|15409.7|15411.3|15410.3|15410.5|15409.5|31
1630083220000|2021-08-27 16:53:40|15410.6|15409.6|15411.3|15410.3|15411.5|15410.5|15410.6|15409.6|45
1630083230000|2021-08-27 16:53:50|15411.5|15410.5|15412|15411|15412.3|15411.3|15411.5|15410.5|64
1630083240000|2021-08-27 16:54:00|15411.8|15410.8|15410.8|15409.8|15412.1|15411.1|15410.8|15409.8|56
1630083250000|2021-08-27 16:54:10|15411|15410|15410.2|15409.2|15411.1|15410.1|15410|15409|77
1630083260000|2021-08-27 16:54:20|15410.3|15409.3|15412.1|15411.1|15412.2|15411.2|15410.3|15409.3|86
1630083270000|2021-08-27 16:54:30|15412|15411|15412.5|15411.5|15412.6|15411.6|15412|15411|92
1630083280000|2021-08-27 16:54:40|15412.6|15411.6|15413.1|15412.1|15413.3|15412.3|15412.5|15411.5|66
1630083290000|2021-08-27 16:54:50|15413|15412|15413.3|15412.3|15413.5|15412.5|15412.8|15411.8|32
1630083300000|2021-08-27 16:55:00|15413.5|15412.5|15414.1|15413.1|15414.6|15413.6|15413.5|15412.5|103
1630083310000|2021-08-27 16:55:10|15414.2|15413.2|15414.3|15413.3|15414.5|15413.5|15413.8|15412.8|69
1630083320000|2021-08-27 16:55:20|15414.5|15413.5|15415.2|15414.2|15415.3|15414.3|15414.3|15413.3|63
1630083330000|2021-08-27 16:55:30|15415.1|15414.1|15415.3|15414.3|15415.5|15414.5|15415.1|15414.1|69
1630083340000|2021-08-27 16:55:40|15415.2|15414.2|15415.5|15414.5|15415.6|15414.6|15415.1|15414.1|53
1630083350000|2021-08-27 16:55:50|15415.3|15414.3|15416|15415|15416|15415|15415.2|15414.2|28
1630083360000|2021-08-27 16:56:00|15416.1|15415.1|15415.3|15414.3|15416.1|15415.1|15415.2|15414.2|64
1630083370000|2021-08-27 16:56:10|15415.2|15414.2|15415.1|15414.1|15415.2|15414.2|15414.1|15413.1|137
1630083380000|2021-08-27 16:56:20|15415.2|15414.2|15415.3|15414.3|15415.3|15414.3|15414.7|15413.7|30
1630083390000|2021-08-27 16:56:30|15415.2|15414.2|15414.2|15413.2|15415.2|15414.2|15414.1|15413.1|114
1630083400000|2021-08-27 16:56:40|15414.3|15413.3|15414.8|15413.8|15415.1|15414.1|15413.7|15412.7|52
1630083410000|2021-08-27 16:56:50|15415|15414|15415.2|15414.2|15415.5|15414.5|15414.8|15413.8|84
1630083420000|2021-08-27 16:57:00|15415.3|15414.3|15415.1|15414.1|15415.3|15414.3|15414.6|15413.6|60
1630083430000|2021-08-27 16:57:10|15415|15414|15415.1|15414.1|15415.1|15414.1|15414.5|15413.5|30
1630083440000|2021-08-27 16:57:20|15415.3|15414.3|15414.7|15413.7|15415.6|15414.6|15414.6|15413.6|54
1630083450000|2021-08-27 16:57:30|15414.6|15413.6|15414.6|15413.6|15414.7|15413.7|15414.3|15413.3|17
1630083460000|2021-08-27 16:57:40|15414.5|15413.5|15415.7|15414.7|15415.7|15414.7|15414.3|15413.3|57
1630083470000|2021-08-27 16:57:50|15415.8|15414.8|15416|15415|15416.1|15415.1|15415.5|15414.5|65
1630083480000|2021-08-27 16:58:00|15416.1|15415.1|15417.3|15416.3|15417.5|15416.5|15415.8|15414.8|166
1630083490000|2021-08-27 16:58:10|15417.6|15416.6|15417.3|15416.3|15417.7|15416.7|15417.2|15416.2|81
1630083500000|2021-08-27 16:58:20|15417.5|15416.5|15417.2|15416.2|15417.6|15416.6|15417.1|15416.1|43
1630083510000|2021-08-27 16:58:30|15417.3|15416.3|15417.8|15416.8|15417.8|15416.8|15417.2|15416.2|93
1630083520000|2021-08-27 16:58:40|15418|15417|15417.5|15416.5|15418.1|15417.1|15417.3|15416.3|62
1630083530000|2021-08-27 16:58:50|15417.6|15416.6|15419.2|15418.2|15419.2|15418.2|15417.6|15416.6|188
1630083540000|2021-08-27 16:59:00|15419.1|15418.1|15418.6|15417.6|15419.3|15418.3|15418.6|15417.6|150
1630083550000|2021-08-27 16:59:10|15418.5|15417.5|15418.7|15417.7|15419|15418|15418.3|15417.3|75
1630083560000|2021-08-27 16:59:20|15418.8|15417.8|15419.1|15418.1|15419.3|15418.3|15418.6|15417.6|61
1630083570000|2021-08-27 16:59:30|15419.2|15418.2|15418.6|15417.6|15419.3|15418.3|15418.5|15417.5|63
1630083580000|2021-08-27 16:59:40|15418.5|15417.5|15420.7|15419.7|15420.8|15419.8|15418.5|15417.5|202
1630083590000|2021-08-27 16:59:50|15420.6|15419.6|15421|15420|15421.1|15420.1|15420.3|15419.3|97
1630083600000|2021-08-27 17:00:00|15420.8|15419.8|15421.2|15420.2|15421.3|15420.3|15420.5|15419.5|118
1630083610000|2021-08-27 17:00:10|15421.1|15420.1|15421|15420|15421.6|15420.6|15420.6|15419.6|135
1630083620000|2021-08-27 17:00:20|15421.1|15420.1|15420.3|15419.3|15421.1|15420.1|15419.8|15418.8|80
1630083630000|2021-08-27 17:00:30|15420.5|15419.5|15421.3|15420.3|15421.3|15420.3|15420.5|15419.5|47
1630083640000|2021-08-27 17:00:40|15420.8|15419.8|15421.3|15420.3|15421.5|15420.5|15420.8|15419.8|128
1630083650000|2021-08-27 17:00:50|15421.1|15420.1|15420.6|15419.6|15421.1|15420.1|15419.8|15418.8|141
1630083660000|2021-08-27 17:01:00|15420.5|15419.5|15421.1|15420.1|15421.1|15420.1|15419.8|15418.8|125
1630083670000|2021-08-27 17:01:10|15421|15420|15421.1|15420.1|15421.3|15420.3|15420.3|15419.3|24
1630083680000|2021-08-27 17:01:20|15421|15420|15419.8|15418.8|15421.1|15420.1|15419.7|15418.7|78
1630083690000|2021-08-27 17:01:30|15419.7|15418.7|15421.6|15420.6|15421.6|15420.6|15419.7|15418.7|97
1630083700000|2021-08-27 17:01:40|15421.5|15420.5|15421.6|15420.6|15421.7|15420.7|15421|15420|99
1630083710000|2021-08-27 17:01:50|15421.5|15420.5|15422.7|15421.7|15423|15422|15421.5|15420.5|184
1630083720000|2021-08-27 17:02:00|15422.6|15421.6|15423.3|15422.3|15423.8|15422.8|15422.6|15421.6|227
1630083730000|2021-08-27 17:02:10|15423.2|15422.2|15424.5|15423.5|15424.5|15423.5|15423.1|15422.1|76
1630083740000|2021-08-27 17:02:20|15424.6|15423.6|15425.5|15424.5|15425.6|15424.6|15424.5|15423.5|220
1630083750000|2021-08-27 17:02:30|15425.3|15424.3|15426.1|15425.1|15426.3|15425.3|15425.1|15424.1|295
1630083760000|2021-08-27 17:02:40|15426|15425|15425.6|15424.6|15426.1|15425.1|15425.1|15424.1|127
1630083770000|2021-08-27 17:02:50|15425.8|15424.8|15425.8|15424.8|15426|15425|15425.3|15424.3|114
1630083780000|2021-08-27 17:03:00|15426|15425|15425.7|15424.7|15426.1|15425.1|15425.1|15424.1|157
1630083790000|2021-08-27 17:03:10|15425.6|15424.6|15425.2|15424.2|15425.8|15424.8|15424.7|15423.7|131
1630083800000|2021-08-27 17:03:20|15425.3|15424.3|15424.8|15423.8|15425.3|15424.3|15424.8|15423.8|79
1630083810000|2021-08-27 17:03:30|15425.1|15424.1|15424.6|15423.6|15425.6|15424.6|15424.3|15423.3|88
1630083820000|2021-08-27 17:03:40|15424.3|15423.3|15424.2|15423.2|15424.8|15423.8|15424.1|15423.1|96
1630083830000|2021-08-27 17:03:50|15424.1|15423.1|15424.7|15423.7|15425|15424|15423.7|15422.7|96
1630083840000|2021-08-27 17:04:00|15424.8|15423.8|15425|15424|15425.5|15424.5|15424.7|15423.7|96
1630083850000|2021-08-27 17:04:10|15424.8|15423.8|15424.2|15423.2|15425|15424|15424.1|15423.1|36
1630083860000|2021-08-27 17:04:20|15424.3|15423.3|15424.1|15423.1|15424.6|15423.6|15424.1|15423.1|35
1630083870000|2021-08-27 17:04:30|15424|15423|15424.1|15423.1|15424.3|15423.3|15423.8|15422.8|42
1630083880000|2021-08-27 17:04:40|15424|15423|15424.7|15423.7|15424.8|15423.8|15423.8|15422.8|67
1630083890000|2021-08-27 17:04:50|15424.6|15423.6|15424.5|15423.5|15424.8|15423.8|15424.3|15423.3|49
1630083900000|2021-08-27 17:05:00|15424.3|15423.3|15424.1|15423.1|15425.3|15424.3|15423.8|15422.8|134
1630083910000|2021-08-27 17:05:10|15424|15423|15423.6|15422.6|15424.3|15423.3|15423.6|15422.6|47
1630083920000|2021-08-27 17:05:20|15424|15423|15423|15422|15424.1|15423.1|15423|15422|86
1630083930000|2021-08-27 17:05:30|15423.1|15422.1|15422.7|15421.7|15423.3|15422.3|15422.6|15421.6|109
1630083940000|2021-08-27 17:05:40|15422.8|15421.8|15422.3|15421.3|15422.8|15421.8|15422.2|15421.2|67
1630083950000|2021-08-27 17:05:50|15422.5|15421.5|15423|15422|15423.1|15422.1|15421.8|15420.8|98
1630083960000|2021-08-27 17:06:00|15423.1|15422.1|15423.6|15422.6|15423.8|15422.8|15422.8|15421.8|95
1630083970000|2021-08-27 17:06:10|15423.5|15422.5|15423.5|15422.5|15423.8|15422.8|15423.2|15422.2|51
1630083980000|2021-08-27 17:06:20|15423.3|15422.3|15424.3|15423.3|15424.5|15423.5|15423.2|15422.2|80
1630083990000|2021-08-27 17:06:30|15424.2|15423.2|15423.8|15422.8|15424.3|15423.3|15423.7|15422.7|44
1630084000000|2021-08-27 17:06:40|15424|15423|15426|15425|15426.1|15425.1|15424|15423|198
1630084010000|2021-08-27 17:06:50|15426.1|15425.1|15425.7|15424.7|15426.1|15425.1|15425.5|15424.5|59
1630084020000|2021-08-27 17:07:00|15425.6|15424.6|15425.7|15424.7|15426|15425|15425.3|15424.3|68
1630084030000|2021-08-27 17:07:10|15425.8|15424.8|15425.8|15424.8|15425.8|15424.8|15425.6|15424.6|39
1630084040000|2021-08-27 17:07:20|15426|15425|15426.3|15425.3|15426.3|15425.3|15425.8|15424.8|69
1630084050000|2021-08-27 17:07:30|15426.5|15425.5|15426.3|15425.3|15426.6|15425.6|15425.7|15424.7|75
1630084060000|2021-08-27 17:07:40|15426.2|15425.2|15426.8|15425.8|15427.3|15426.3|15426.2|15425.2|90
1630084070000|2021-08-27 17:07:50|15427|15426|15428.3|15427.3|15428.3|15427.3|15426.8|15425.8|131
1630084080000|2021-08-27 17:08:00|15428.5|15427.5|15428.6|15427.6|15428.8|15427.8|15428.3|15427.3|225
1630084090000|2021-08-27 17:08:10|15428.5|15427.5|15427.8|15426.8|15429|15428|15427.6|15426.6|159
1630084100000|2021-08-27 17:08:20|15428.1|15427.1|15427.8|15426.8|15428.3|15427.3|15427.6|15426.6|109
1630084110000|2021-08-27 17:08:30|15427.7|15426.7|15428.5|15427.5|15428.6|15427.6|15427.7|15426.7|82
1630084120000|2021-08-27 17:08:40|15428.6|15427.6|15428|15427|15428.6|15427.6|15427.7|15426.7|82
1630084130000|2021-08-27 17:08:50|15427.8|15426.8|15427.6|15426.6|15428.1|15427.1|15427.3|15426.3|48
1630084140000|2021-08-27 17:09:00|15427.8|15426.8|15428.1|15427.1|15428.2|15427.2|15427.8|15426.8|60
1630084150000|2021-08-27 17:09:10|15428.3|15427.3|15428.3|15427.3|15428.8|15427.8|15428.2|15427.2|113
1630084160000|2021-08-27 17:09:20|15428.2|15427.2|15428.8|15427.8|15429|15428|15428.2|15427.2|61
1630084170000|2021-08-27 17:09:30|15429|15428|15428|15427|15429.1|15428.1|15427.8|15426.8|56
1630084180000|2021-08-27 17:09:40|15428.1|15427.1|15427.8|15426.8|15428.1|15427.1|15427.6|15426.6|65
1630084190000|2021-08-27 17:09:50|15428.1|15427.1|15427.6|15426.6|15428.1|15427.1|15427.5|15426.5|85
1630084200000|2021-08-27 17:10:00|15427.5|15426.5|15427.3|15426.3|15428.1|15427.1|15427.3|15426.3|94
1630084210000|2021-08-27 17:10:10|15427.1|15426.1|15427.1|15426.1|15427.5|15426.5|15426.8|15425.8|82
1630084220000|2021-08-27 17:10:20|15427|15426|15426.3|15425.3|15427.5|15426.5|15426|15425|83
1630084230000|2021-08-27 17:10:30|15426.5|15425.5|15427|15426|15427.1|15426.1|15426.1|15425.1|62
1630084240000|2021-08-27 17:10:40|15426.8|15425.8|15427|15426|15427.1|15426.1|15426.5|15425.5|26
1630084250000|2021-08-27 17:10:50|15426.8|15425.8|15426.8|15425.8|15427.1|15426.1|15426.3|15425.3|41
1630084260000|2021-08-27 17:11:00|15427|15426|15426.6|15425.6|15427.1|15426.1|15426.5|15425.5|29
1630084270000|2021-08-27 17:11:10|15426.5|15425.5|15425.7|15424.7|15426.8|15425.8|15425.7|15424.7|40
1630084280000|2021-08-27 17:11:20|15425.6|15424.6|15425.6|15424.6|15425.8|15424.8|15425.3|15424.3|51
1630084290000|2021-08-27 17:11:30|15425.7|15424.7|15425.3|15424.3|15425.7|15424.7|15425.1|15424.1|52
1630084300000|2021-08-27 17:11:40|15425.2|15424.2|15425|15424|15425.6|15424.6|15424.6|15423.6|203
1630084310000|2021-08-27 17:11:50|15424.8|15423.8|15424.8|15423.8|15425|15424|15424.6|15423.6|30
1630084320000|2021-08-27 17:12:00|15425|15424|15425.2|15424.2|15425.8|15424.8|15425|15424|62
1630084330000|2021-08-27 17:12:10|15425.1|15424.1|15425.3|15424.3|15425.3|15424.3|15424.8|15423.8|47
1630084340000|2021-08-27 17:12:20|15425.6|15424.6|15426.1|15425.1|15426.8|15425.8|15425.6|15424.6|94
1630084350000|2021-08-27 17:12:30|15426|15425|15425.8|15424.8|15426.1|15425.1|15425.6|15424.6|39
1630084360000|2021-08-27 17:12:40|15426.1|15425.1|15425.7|15424.7|15426.1|15425.1|15425.6|15424.6|20
1630084370000|2021-08-27 17:12:50|15425.8|15424.8|15426.1|15425.1|15426.2|15425.2|15425.6|15424.6|81
1630084380000|2021-08-27 17:13:00|15426.3|15425.3|15426.3|15425.3|15427|15426|15426.1|15425.1|125
1630084390000|2021-08-27 17:13:10|15426.5|15425.5|15427.3|15426.3|15427.6|15426.6|15426.3|15425.3|94
1630084400000|2021-08-27 17:13:20|15427.5|15426.5|15427.2|15426.2|15427.8|15426.8|15427.1|15426.1|72
1630084410000|2021-08-27 17:13:30|15427.3|15426.3|15426.8|15425.8|15427.6|15426.6|15426.8|15425.8|65
1630084420000|2021-08-27 17:13:40|15426.7|15425.7|15426.6|15425.6|15427|15426|15426.3|15425.3|42
1630084430000|2021-08-27 17:13:50|15426.3|15425.3|15426.6|15425.6|15426.6|15425.6|15425.3|15424.3|50
1630084440000|2021-08-27 17:14:00|15426.8|15425.8|15426.7|15425.7|15427|15426|15426.2|15425.2|88
1630084450000|2021-08-27 17:14:10|15426.6|15425.6|15426.1|15425.1|15427.1|15426.1|15426.1|15425.1|63
1630084460000|2021-08-27 17:14:20|15426|15425|15425.1|15424.1|15426.3|15425.3|15425.1|15424.1|72
1630084470000|2021-08-27 17:14:30|15424.3|15423.3|15424.6|15423.6|15425.3|15424.3|15424.3|15423.3|162
1630084480000|2021-08-27 17:14:40|15424.8|15423.8|15424.7|15423.7|15425.1|15424.1|15424.3|15423.3|96
1630084490000|2021-08-27 17:14:50|15424.8|15423.8|15425.2|15424.2|15425.6|15424.6|15424.7|15423.7|35
1630084500000|2021-08-27 17:15:00|15425.3|15424.3|15425.2|15424.2|15425.8|15424.8|15425.1|15424.1|58
1630084510000|2021-08-27 17:15:10|15425.1|15424.1|15425.1|15424.1|15425.6|15424.6|15424.8|15423.8|53
1630084520000|2021-08-27 17:15:20|15425.5|15424.5|15425.8|15424.8|15426.1|15425.1|15425.3|15424.3|50
1630084530000|2021-08-27 17:15:30|15425.6|15424.6|15425.6|15424.6|15426|15425|15425.3|15424.3|47
1630084540000|2021-08-27 17:15:40|15425.5|15424.5|15425.6|15424.6|15425.8|15424.8|15425.1|15424.1|67
1630084550000|2021-08-27 17:15:50|15425.5|15424.5|15425.5|15424.5|15426.2|15425.2|15425.3|15424.3|126
1630084560000|2021-08-27 17:16:00|15425.6|15424.6|15426.1|15425.1|15426.6|15425.6|15425.1|15424.1|127
1630084570000|2021-08-27 17:16:10|15426|15425|15425.6|15424.6|15426.1|15425.1|15425.5|15424.5|45
1630084580000|2021-08-27 17:16:20|15425.5|15424.5|15425.3|15424.3|15426.2|15425.2|15425.3|15424.3|43
1630084590000|2021-08-27 17:16:30|15425.1|15424.1|15426.1|15425.1|15426.2|15425.2|15425.1|15424.1|65
1630084600000|2021-08-27 17:16:40|15426.2|15425.2|15425.7|15424.7|15426.6|15425.6|15425.7|15424.7|59
1630084610000|2021-08-27 17:16:50|15425.6|15424.6|15426.5|15425.5|15426.8|15425.8|15425.6|15424.6|59
1630084620000|2021-08-27 17:17:00|15426.3|15425.3|15426.6|15425.6|15427|15426|15426.1|15425.1|59
1630084630000|2021-08-27 17:17:10|15426.8|15425.8|15426.6|15425.6|15427.1|15426.1|15426.3|15425.3|33
1630084640000|2021-08-27 17:17:20|15426.3|15425.3|15426.7|15425.7|15426.8|15425.8|15426.2|15425.2|28
1630084650000|2021-08-27 17:17:30|15426.6|15425.6|15426.5|15425.5|15426.7|15425.7|15425.6|15424.6|44
1630084660000|2021-08-27 17:17:40|15426.3|15425.3|15425|15424|15426.5|15425.5|15425|15424|84
1630084670000|2021-08-27 17:17:50|15424.8|15423.8|15425.3|15424.3|15426.1|15425.1|15424.8|15423.8|50
1630084680000|2021-08-27 17:18:00|15425.5|15424.5|15425.2|15424.2|15425.6|15424.6|15425.2|15424.2|40
1630084690000|2021-08-27 17:18:10|15425.1|15424.1|15424.6|15423.6|15425.3|15424.3|15424.2|15423.2|130
1630084700000|2021-08-27 17:18:20|15424.3|15423.3|15424.3|15423.3|15424.8|15423.8|15424.3|15423.3|60
1630084710000|2021-08-27 17:18:30|15424.2|15423.2|15424|15423|15424.3|15423.3|15423.5|15422.5|94
1630084720000|2021-08-27 17:18:40|15423.8|15422.8|15424.3|15423.3|15424.3|15423.3|15423.5|15422.5|45
1630084730000|2021-08-27 17:18:50|15424.5|15423.5|15424.6|15423.6|15424.8|15423.8|15424.3|15423.3|41
1630084740000|2021-08-27 17:19:00|15425|15424|15425.3|15424.3|15425.6|15424.6|15424.8|15423.8|100
1630084750000|2021-08-27 17:19:10|15425.1|15424.1|15425.5|15424.5|15425.6|15424.6|15424.8|15423.8|49
1630084760000|2021-08-27 17:19:20|15425.3|15424.3|15425.6|15424.6|15425.6|15424.6|15425.1|15424.1|23
1630084770000|2021-08-27 17:19:30|15425.5|15424.5|15425.6|15424.6|15425.6|15424.6|15425|15424|47
1630084780000|2021-08-27 17:19:40|15425.5|15424.5|15425.3|15424.3|15425.6|15424.6|15425.1|15424.1|38
1630084790000|2021-08-27 17:19:50|15425.5|15424.5|15426.3|15425.3|15426.3|15425.3|15425.3|15424.3|45
1630084800000|2021-08-27 17:20:00|15426.2|15425.2|15426.3|15425.3|15426.8|15425.8|15426.1|15425.1|95
1630084810000|2021-08-27 17:20:10|15426.6|15425.6|15427.1|15426.1|15427.1|15426.1|15426.6|15425.6|50
1630084820000|2021-08-27 17:20:20|15427.3|15426.3|15427.1|15426.1|15427.3|15426.3|15427|15426|32
1630084830000|2021-08-27 17:20:30|15427.5|15426.5|15427.6|15426.6|15428.2|15427.2|15427.1|15426.1|115
1630084840000|2021-08-27 17:20:40|15427.7|15426.7|15429.1|15428.1|15429.1|15428.1|15427.7|15426.7|87
1630084850000|2021-08-27 17:20:50|15429|15428|15430.1|15429.1|15430.5|15429.5|15428.8|15427.8|99
1630084860000|2021-08-27 17:21:00|15430.2|15429.2|15430|15429|15430.6|15429.6|15429.8|15428.8|66
1630084870000|2021-08-27 17:21:10|15430.1|15429.1|15430.2|15429.2|15430.3|15429.3|15429.6|15428.6|58
1630084880000|2021-08-27 17:21:20|15430.1|15429.1|15430.6|15429.6|15430.8|15429.8|15430.1|15429.1|74
1630084890000|2021-08-27 17:21:30|15430.7|15429.7|15431.3|15430.3|15431.3|15430.3|15430.6|15429.6|226
1630084900000|2021-08-27 17:21:40|15431.2|15430.2|15431.6|15430.6|15431.6|15430.6|15430.8|15429.8|107
1630084910000|2021-08-27 17:21:50|15431.5|15430.5|15434.3|15433.3|15435|15434|15431.5|15430.5|832
1630084920000|2021-08-27 17:22:00|15434.5|15433.5|15435.5|15434.5|15435.8|15434.8|15434|15433|296
1630084930000|2021-08-27 17:22:10|15435.3|15434.3|15435.5|15434.5|15435.8|15434.8|15434.8|15433.8|109
1630084940000|2021-08-27 17:22:20|15435.6|15434.6|15435.1|15434.1|15435.6|15434.6|15434.6|15433.6|115
1630084950000|2021-08-27 17:22:30|15435.2|15434.2|15436.8|15435.8|15436.8|15435.8|15435.1|15434.1|133
1630084960000|2021-08-27 17:22:40|15436.7|15435.7|15437.1|15436.1|15437.3|15436.3|15436.3|15435.3|169
1630084970000|2021-08-27 17:22:50|15437.2|15436.2|15436.8|15435.8|15437.6|15436.6|15436.8|15435.8|168
1630084980000|2021-08-27 17:23:00|15437|15436|15437.7|15436.7|15437.8|15436.8|15436.5|15435.5|288
1630084990000|2021-08-27 17:23:10|15437.6|15436.6|15437.6|15436.6|15438.1|15437.1|15437.6|15436.6|125
1630085000000|2021-08-27 17:23:20|15437.7|15436.7|15437.1|15436.1|15437.8|15436.8|15436.8|15435.8|206
1630085010000|2021-08-27 17:23:30|15437|15436|15437.3|15436.3|15437.3|15436.3|15436.8|15435.8|205
1630085020000|2021-08-27 17:23:40|15437.6|15436.6|15437.1|15436.1|15437.7|15436.7|15437.1|15436.1|176
1630085030000|2021-08-27 17:23:50|15437.2|15436.2|15437.3|15436.3|15437.6|15436.6|15436.8|15435.8|173
1630085040000|2021-08-27 17:24:00|15437.2|15436.2|15437.6|15436.6|15437.6|15436.6|15436.8|15435.8|173
1630085050000|2021-08-27 17:24:10|15437.3|15436.3|15436.8|15435.8|15437.3|15436.3|15436.8|15435.8|201
1630085060000|2021-08-27 17:24:20|15436.3|15435.3|15437.1|15436.1|15437.1|15436.1|15436.3|15435.3|322
1630085070000|2021-08-27 17:24:30|15436.8|15435.8|15437.1|15436.1|15437.1|15436.1|15436.8|15435.8|51
1630085080000|2021-08-27 17:24:40|15437.2|15436.2|15438.2|15437.2|15438.2|15437.2|15437.2|15436.2|131
1630085090000|2021-08-27 17:24:50|15439.1|15438.1|15439.1|15438.1|15439.1|15438.1|15438.8|15437.8|212
1630085100000|2021-08-27 17:25:00|15439|15438|15438.2|15437.2|15439.2|15438.2|15438.1|15437.1|159
1630085110000|2021-08-27 17:25:10|15438.1|15437.1|15437.2|15436.2|15438.3|15437.3|15436.8|15435.8|136
1630085120000|2021-08-27 17:25:20|15437.3|15436.3|15436.8|15435.8|15437.3|15436.3|15436.6|15435.6|104
1630085130000|2021-08-27 17:25:30|15436.7|15435.7|15437.6|15436.6|15437.8|15436.8|15436.7|15435.7|72
1630085140000|2021-08-27 17:25:40|15437.7|15436.7|15438.6|15437.6|15439|15438|15437.6|15436.6|127
1630085150000|2021-08-27 17:25:50|15438.5|15437.5|15439.6|15438.6|15439.8|15438.8|15438.3|15437.3|120
1630085160000|2021-08-27 17:26:00|15439.7|15438.7|15439.1|15438.1|15439.8|15438.8|15439.1|15438.1|118
1630085170000|2021-08-27 17:26:10|15439.2|15438.2|15438.6|15437.6|15439.3|15438.3|15438.5|15437.5|88
1630085180000|2021-08-27 17:26:20|15438.5|15437.5|15438.1|15437.1|15438.8|15437.8|15437.7|15436.7|78
1630085190000|2021-08-27 17:26:30|15438|15437|15438.8|15437.8|15439|15438|15438|15437|92
1630085200000|2021-08-27 17:26:40|15438.7|15437.7|15438.6|15437.6|15438.8|15437.8|15438.1|15437.1|42
1630085210000|2021-08-27 17:26:50|15438.5|15437.5|15438.3|15437.3|15438.5|15437.5|15438.1|15437.1|41
1630085220000|2021-08-27 17:27:00|15438.2|15437.2|15437.8|15436.8|15438.3|15437.3|15437.8|15436.8|61
1630085230000|2021-08-27 17:27:10|15437.7|15436.7|15436.8|15435.8|15437.7|15436.7|15436.3|15435.3|145
1630085240000|2021-08-27 17:27:20|15437|15436|15437.3|15436.3|15437.3|15436.3|15436.7|15435.7|83
1630085250000|2021-08-27 17:27:30|15437.2|15436.2|15436.3|15435.3|15437.2|15436.2|15436.3|15435.3|55
1630085260000|2021-08-27 17:27:40|15436.1|15435.1|15435.1|15434.1|15436.1|15435.1|15435|15434|194
1630085270000|2021-08-27 17:27:50|15435.2|15434.2|15435.5|15434.5|15435.5|15434.5|15434.8|15433.8|83
1630085280000|2021-08-27 17:28:00|15435.6|15434.6|15435.6|15434.6|15435.8|15434.8|15435.1|15434.1|61
1630085290000|2021-08-27 17:28:10|15435.5|15434.5|15435.6|15434.6|15435.8|15434.8|15435.3|15434.3|32
1630085300000|2021-08-27 17:28:20|15435.7|15434.7|15435.3|15434.3|15435.7|15434.7|15435.1|15434.1|23
1630085310000|2021-08-27 17:28:30|15435.5|15434.5|15435.6|15434.6|15435.6|15434.6|15434.8|15433.8|49
1630085320000|2021-08-27 17:28:40|15435.7|15434.7|15435.5|15434.5|15435.7|15434.7|15435.1|15434.1|31
1630085330000|2021-08-27 17:28:50|15435.1|15434.1|15434.7|15433.7|15435.3|15434.3|15434.6|15433.6|66
1630085340000|2021-08-27 17:29:00|15434.8|15433.8|15434.8|15433.8|15435.2|15434.2|15434.6|15433.6|59
1630085350000|2021-08-27 17:29:10|15434.7|15433.7|15434.7|15433.7|15434.8|15433.8|15434.3|15433.3|80
1630085360000|2021-08-27 17:29:20|15434.8|15433.8|15434.3|15433.3|15434.8|15433.8|15434.1|15433.1|115
1630085370000|2021-08-27 17:29:30|15434.2|15433.2|15433.6|15432.6|15434.2|15433.2|15433.6|15432.6|100
1630085380000|2021-08-27 17:29:40|15433.3|15432.3|15433.6|15432.6|15434|15433|15433.2|15432.2|63
1630085390000|2021-08-27 17:29:50|15433.3|15432.3|15434.6|15433.6|15434.6|15433.6|15433.3|15432.3|45
1630085400000|2021-08-27 17:30:00|15434.8|15433.8|15434.6|15433.6|15435.6|15434.6|15434.5|15433.5|210
1630085410000|2021-08-27 17:30:10|15434.5|15433.5|15434.8|15433.8|15435.1|15434.1|15434.3|15433.3|142
1630085420000|2021-08-27 17:30:20|15435.1|15434.1|15433.7|15432.7|15435.1|15434.1|15433.6|15432.6|135
1630085430000|2021-08-27 17:30:30|15433.6|15432.6|15434.8|15433.8|15435|15434|15433.3|15432.3|96
1630085440000|2021-08-27 17:30:40|15434.7|15433.7|15435.8|15434.8|15435.8|15434.8|15434.5|15433.5|73
1630085450000|2021-08-27 17:30:50|15435.7|15434.7|15436.3|15435.3|15436.3|15435.3|15435.3|15434.3|88
1630085460000|2021-08-27 17:31:00|15436.5|15435.5|15436.3|15435.3|15436.6|15435.6|15436.2|15435.2|94
1630085470000|2021-08-27 17:31:10|15436.2|15435.2|15436.8|15435.8|15436.8|15435.8|15436.1|15435.1|46
1630085480000|2021-08-27 17:31:20|15436.7|15435.7|15436.3|15435.3|15437.1|15436.1|15435.8|15434.8|104
1630085490000|2021-08-27 17:31:30|15436.5|15435.5|15437|15436|15437|15436|15436|15435|35
1630085500000|2021-08-27 17:31:40|15437.1|15436.1|15436.8|15435.8|15437.2|15436.2|15436.8|15435.8|30
1630085510000|2021-08-27 17:31:50|15437.1|15436.1|15437.3|15436.3|15437.3|15436.3|15436.8|15435.8|52
1630085520000|2021-08-27 17:32:00|15437.8|15436.8|15437.5|15436.5|15437.8|15436.8|15437.3|15436.3|112
1630085530000|2021-08-27 17:32:10|15437.3|15436.3|15437.6|15436.6|15437.8|15436.8|15437.2|15436.2|151
1630085540000|2021-08-27 17:32:20|15437.2|15436.2|15438.1|15437.1|15438.1|15437.1|15437.1|15436.1|113
1630085550000|2021-08-27 17:32:30|15438|15437|15437.8|15436.8|15438.3|15437.3|15437.6|15436.6|128
1630085560000|2021-08-27 17:32:40|15438|15437|15437.8|15436.8|15438.1|15437.1|15437.8|15436.8|95
1630085570000|2021-08-27 17:32:50|15437.6|15436.6|15437.6|15436.6|15437.6|15436.6|15437.2|15436.2|69
1630085580000|2021-08-27 17:33:00|15437.5|15436.5|15437.3|15436.3|15437.8|15436.8|15437.1|15436.1|75
1630085590000|2021-08-27 17:33:10|15437.2|15436.2|15437.3|15436.3|15437.7|15436.7|15437.2|15436.2|55
1630085600000|2021-08-27 17:33:20|||||||||17
1630085610000|2021-08-27 17:33:30|15437.5|15436.5|15437.3|15436.3|15437.6|15436.6|15437.1|15436.1|72
1630085620000|2021-08-27 17:33:40|15437.6|15436.6|15438.3|15437.3|15438.3|15437.3|15437.6|15436.6|70
1630085630000|2021-08-27 17:33:50|15438.6|15437.6|15439|15438|15439|15438|15438.3|15437.3|63
1630085640000|2021-08-27 17:34:00|15438.8|15437.8|15439.7|15438.7|15439.8|15438.8|15438.8|15437.8|118
1630085650000|2021-08-27 17:34:10|15439.8|15438.8|15440.3|15439.3|15440.5|15439.5|15439.6|15438.6|147
1630085660000|2021-08-27 17:34:20|15440.5|15439.5|15440.1|15439.1|15440.6|15439.6|15440.1|15439.1|111
1630085670000|2021-08-27 17:34:30|15440|15439|15439|15438|15440.1|15439.1|15438.7|15437.7|128
1630085680000|2021-08-27 17:34:40|15438.8|15437.8|15438.8|15437.8|15438.8|15437.8|15438.6|15437.6|39
1630085690000|2021-08-27 17:34:50|15439|15438|15438.3|15437.3|15439.1|15438.1|15438.1|15437.1|48
1630085700000|2021-08-27 17:35:00|15438.2|15437.2|15437.8|15436.8|15438.3|15437.3|15437.6|15436.6|76
1630085710000|2021-08-27 17:35:10|15438.1|15437.1|15438.1|15437.1|15438.3|15437.3|15437.8|15436.8|41
1630085720000|2021-08-27 17:35:20|15438.2|15437.2|15438.5|15437.5|15438.6|15437.6|15438.1|15437.1|51
1630085730000|2021-08-27 17:35:30|15438.6|15437.6|15438.1|15437.1|15438.6|15437.6|15438|15437|60
1630085740000|2021-08-27 17:35:40|15437.8|15436.8|15438.3|15437.3|15438.3|15437.3|15437.8|15436.8|36
1630085750000|2021-08-27 17:35:50|15438.2|15437.2|15439|15438|15439.3|15438.3|15438.1|15437.1|74
1630085760000|2021-08-27 17:36:00|15439.1|15438.1|15440|15439|15440.1|15439.1|15438.8|15437.8|80
1630085770000|2021-08-27 17:36:10|15439.8|15438.8|15440.1|15439.1|15440.3|15439.3|15439.6|15438.6|81
1630085780000|2021-08-27 17:36:20|15439.8|15438.8|15440.3|15439.3|15440.3|15439.3|15439.8|15438.8|46
1630085790000|2021-08-27 17:36:30|15440.5|15439.5|15440.1|15439.1|15440.7|15439.7|15440.1|15439.1|46
1630085800000|2021-08-27 17:36:40|15440.2|15439.2|15440.3|15439.3|15440.3|15439.3|15440|15439|50
1630085810000|2021-08-27 17:36:50|15440.2|15439.2|15440.3|15439.3|15440.6|15439.6|15440.2|15439.2|42
1630085820000|2021-08-27 17:37:00|15440.5|15439.5|15439.8|15438.8|15440.6|15439.6|15439.8|15438.8|44
1630085830000|2021-08-27 17:37:10|15440.1|15439.1|15439.8|15438.8|15440.1|15439.1|15439.8|15438.8|58
1630085840000|2021-08-27 17:37:20|15440|15439|15440.3|15439.3|15440.3|15439.3|15439.6|15438.6|90
1630085850000|2021-08-27 17:37:30|15440.5|15439.5|15440.3|15439.3|15440.6|15439.6|15440.1|15439.1|36
1630085860000|2021-08-27 17:37:40|15440.5|15439.5|15441.1|15440.1|15441.3|15440.3|15440.3|15439.3|95
1630085870000|2021-08-27 17:37:50|15441.2|15440.2|15441|15440|15441.6|15440.6|15440.8|15439.8|62
1630085880000|2021-08-27 17:38:00|15441.1|15440.1|15441.2|15440.2|15441.6|15440.6|15440.8|15439.8|132
1630085890000|2021-08-27 17:38:10|15441.1|15440.1|15440.6|15439.6|15441.3|15440.3|15440.3|15439.3|138
1630085900000|2021-08-27 17:38:20|15440.7|15439.7|15440.2|15439.2|15440.7|15439.7|15440.1|15439.1|53
1630085910000|2021-08-27 17:38:30|15440.3|15439.3|15440.6|15439.6|15440.6|15439.6|15440.1|15439.1|70
1630085920000|2021-08-27 17:38:40|15440.5|15439.5|15440.6|15439.6|15440.8|15439.8|15440.3|15439.3|39
1630085930000|2021-08-27 17:38:50|15440.5|15439.5|15440.3|15439.3|15440.8|15439.8|15440.2|15439.2|45
1630085940000|2021-08-27 17:39:00|15440.2|15439.2|15440.8|15439.8|15440.8|15439.8|15440.1|15439.1|69
1630085950000|2021-08-27 17:39:10|15441|15440|15440.1|15439.1|15441|15440|15440|15439|52
1630085960000|2021-08-27 17:39:20|15440.3|15439.3|15440.8|15439.8|15441.3|15440.3|15440.1|15439.1|126
1630085970000|2021-08-27 17:39:30|15441|15440|15441|15440|15441.1|15440.1|15440.8|15439.8|23
1630085980000|2021-08-27 17:39:40|15441.1|15440.1|15441.5|15440.5|15441.6|15440.6|15440.6|15439.6|76
1630085990000|2021-08-27 17:39:50|15441.3|15440.3|15441.8|15440.8|15441.8|15440.8|15441.2|15440.2|38
1630086000000|2021-08-27 17:40:00|15441.7|15440.7|15441.6|15440.6|15441.8|15440.8|15441.2|15440.2|157
1630086010000|2021-08-27 17:40:10|15441.5|15440.5|15440.8|15439.8|15441.6|15440.6|15440.8|15439.8|100
1630086020000|2021-08-27 17:40:20|15440.7|15439.7|15440.1|15439.1|15440.8|15439.8|15440.1|15439.1|102
1630086030000|2021-08-27 17:40:30|15440|15439|15440.8|15439.8|15440.8|15439.8|15439.8|15438.8|47
1630086040000|2021-08-27 17:40:40|15440.7|15439.7|15440.7|15439.7|15441|15440|15440.3|15439.3|87
1630086050000|2021-08-27 17:40:50|15440.6|15439.6|15440.2|15439.2|15440.6|15439.6|15440.2|15439.2|42
1630086060000|2021-08-27 17:41:00|15440.1|15439.1|15439.5|15438.5|15440.3|15439.3|15439.1|15438.1|114
1630086070000|2021-08-27 17:41:10|15439.3|15438.3|15439.6|15438.6|15439.6|15438.6|15439.3|15438.3|22
1630086080000|2021-08-27 17:41:20|15439.8|15438.8|15439.8|15438.8|15440.3|15439.3|15439.8|15438.8|54
1630086090000|2021-08-27 17:41:30|15440|15439|15439.6|15438.6|15440.1|15439.1|15439.6|15438.6|25
1630086100000|2021-08-27 17:41:40|15439.7|15438.7|15439.1|15438.1|15440.1|15439.1|15439.1|15438.1|35
1630086110000|2021-08-27 17:41:50|15439.3|15438.3|15439.3|15438.3|15439.5|15438.5|15439.1|15438.1|28
1630086120000|2021-08-27 17:42:00|15439|15438|15439.1|15438.1|15439.3|15438.3|15438.8|15437.8|71
1630086130000|2021-08-27 17:42:10|15439|15438|15439.3|15438.3|15439.5|15438.5|15438.8|15437.8|60
1630086140000|2021-08-27 17:42:20|15439.2|15438.2|15439.2|15438.2|15439.3|15438.3|15439.1|15438.1|133
1630086150000|2021-08-27 17:42:30|15439.3|15438.3|15438.1|15437.1|15439.3|15438.3|15438.1|15437.1|142
1630086160000|2021-08-27 17:42:40|15438.3|15437.3|15438.6|15437.6|15438.7|15437.7|15438.1|15437.1|70
1630086170000|2021-08-27 17:42:50|15438.7|15437.7|15439.3|15438.3|15439.3|15438.3|15438.6|15437.6|46
1630086180000|2021-08-27 17:43:00|15439.2|15438.2|15439.1|15438.1|15439.8|15438.8|15438.8|15437.8|113
1630086190000|2021-08-27 17:43:10|15439|15438|15438.8|15437.8|15439.3|15438.3|15438.6|15437.6|42
1630086200000|2021-08-27 17:43:20|15438.7|15437.7|15438.5|15437.5|15438.7|15437.7|15438.3|15437.3|38
1630086210000|2021-08-27 17:43:30|15438.6|15437.6|15438.3|15437.3|15438.7|15437.7|15438.3|15437.3|25
1630086220000|2021-08-27 17:43:40|15438.5|15437.5|15438.8|15437.8|15439.3|15438.3|15438.5|15437.5|62
1630086230000|2021-08-27 17:43:50|15438.7|15437.7|15438.1|15437.1|15438.8|15437.8|15437.8|15436.8|50
1630086240000|2021-08-27 17:44:00|15438.3|15437.3|15439.1|15438.1|15439.2|15438.2|15438.1|15437.1|47
1630086250000|2021-08-27 17:44:10|15439|15438|15438.8|15437.8|15439.1|15438.1|15438.8|15437.8|55
1630086260000|2021-08-27 17:44:20|15439|15438|15438.3|15437.3|15439.1|15438.1|15438.3|15437.3|45
1630086270000|2021-08-27 17:44:30|15438.6|15437.6|15438.1|15437.1|15438.6|15437.6|15438|15437|57
1630086280000|2021-08-27 17:44:40|15438|15437|15437.2|15436.2|15438.3|15437.3|15437.2|15436.2|77
1630086290000|2021-08-27 17:44:50|15437.3|15436.3|15436.6|15435.6|15437.6|15436.6|15436.6|15435.6|81
1630086300000|2021-08-27 17:45:00|15436.7|15435.7|15437|15436|15437.1|15436.1|15436.7|15435.7|53
1630086310000|2021-08-27 17:45:10|15437.1|15436.1|15437.1|15436.1|15437.1|15436.1|15436.6|15435.6|55
1630086320000|2021-08-27 17:45:20|15437.2|15436.2|15436.2|15435.2|15437.2|15436.2|15435.8|15434.8|124
1630086330000|2021-08-27 17:45:30|15436.3|15435.3|15435.3|15434.3|15436.3|15435.3|15435.1|15434.1|74
1630086340000|2021-08-27 17:45:40|15435.5|15434.5|15435.5|15434.5|15436.3|15435.3|15435.5|15434.5|107
1630086350000|2021-08-27 17:45:50|15435.3|15434.3|15436.3|15435.3|15436.3|15435.3|15435.1|15434.1|71
1630086360000|2021-08-27 17:46:00|15436.1|15435.1|15436.1|15435.1|15436.2|15435.2|15435.8|15434.8|61
1630086370000|2021-08-27 17:46:10|15436|15435|15435.6|15434.6|15436.1|15435.1|15435.6|15434.6|51
1630086380000|2021-08-27 17:46:20|15435.7|15434.7|15435.8|15434.8|15436.2|15435.2|15435.6|15434.6|30
1630086390000|2021-08-27 17:46:30|15436|15435|15437.5|15436.5|15437.6|15436.6|15435.8|15434.8|74
1630086400000|2021-08-27 17:46:40|15437.6|15436.6|15437.1|15436.1|15438|15437|15437.1|15436.1|55
1630086410000|2021-08-27 17:46:50|15437.2|15436.2|15437.1|15436.1|15437.5|15436.5|15436.8|15435.8|34
1630086420000|2021-08-27 17:47:00|15437.2|15436.2|15438|15437|15438.1|15437.1|15436.8|15435.8|99
1630086430000|2021-08-27 17:47:10|15437.8|15436.8|15437.7|15436.7|15437.8|15436.8|15437.1|15436.1|66
1630086440000|2021-08-27 17:47:20|15437.8|15436.8|15437.7|15436.7|15438.3|15437.3|15437.3|15436.3|61
1630086450000|2021-08-27 17:47:30|15437.8|15436.8|15437.8|15436.8|15438.1|15437.1|15437.8|15436.8|29
1630086460000|2021-08-27 17:47:40|15437.7|15436.7|15438.3|15437.3|15438.3|15437.3|15437.6|15436.6|36
1630086470000|2021-08-27 17:47:50|15438.2|15437.2|15438.3|15437.3|15438.3|15437.3|15437.8|15436.8|46
1630086480000|2021-08-27 17:48:00|15438.1|15437.1|15438.1|15437.1|15438.3|15437.3|15437.8|15436.8|119
1630086490000|2021-08-27 17:48:10|15438|15437|15437.8|15436.8|15438.2|15437.2|15437.8|15436.8|37
1630086500000|2021-08-27 17:48:20|15438|15437|15437.6|15436.6|15438|15437|15437.1|15436.1|57
1630086510000|2021-08-27 17:48:30|15437.7|15436.7|15437.3|15436.3|15437.8|15436.8|15437.3|15436.3|24
1630086520000|2021-08-27 17:48:40|15437.6|15436.6|15437.6|15436.6|15437.6|15436.6|15437.3|15436.3|119
1630086530000|2021-08-27 17:48:50|15437.3|15436.3|15437.6|15436.6|15437.8|15436.8|15437.3|15436.3|33
1630086540000|2021-08-27 17:49:00|15437.5|15436.5|15437.6|15436.6|15437.8|15436.8|15437.1|15436.1|59
1630086550000|2021-08-27 17:49:10|15437.5|15436.5|15437.5|15436.5|15437.6|15436.6|15437.3|15436.3|17
1630086560000|2021-08-27 17:49:20|15437.3|15436.3|15436.8|15435.8|15437.5|15436.5|15436.3|15435.3|58
1630086570000|2021-08-27 17:49:30|15436.7|15435.7|15437.3|15436.3|15437.5|15436.5|15436.6|15435.6|26
1630086580000|2021-08-27 17:49:40|15437.5|15436.5|15436.6|15435.6|15437.6|15436.6|15436.5|15435.5|56
1630086590000|2021-08-27 17:49:50|15436.5|15435.5|15436.1|15435.1|15436.5|15435.5|15435.8|15434.8|60
1630086600000|2021-08-27 17:50:00|15436.2|15435.2|15436.5|15435.5|15437|15436|15436.1|15435.1|79
1630086610000|2021-08-27 17:50:10|15436.6|15435.6|15436.8|15435.8|15437.1|15436.1|15436.3|15435.3|30
1630086620000|2021-08-27 17:50:20|15436.7|15435.7|15436.7|15435.7|15437.1|15436.1|15436.3|15435.3|65
1630086630000|2021-08-27 17:50:30|15436.6|15435.6|15436.3|15435.3|15436.8|15435.8|15436.1|15435.1|40
1630086640000|2021-08-27 17:50:40|15436.2|15435.2|15435.8|15434.8|15436.2|15435.2|15435.6|15434.6|81
1630086650000|2021-08-27 17:50:50|15436|15435|15435.8|15434.8|15436.1|15435.1|15435.7|15434.7|82
1630086660000|2021-08-27 17:51:00|15436|15435|15435.3|15434.3|15436|15435|15435.3|15434.3|105
1630086670000|2021-08-27 17:51:10|15435.2|15434.2|15435.5|15434.5|15435.6|15434.6|15434.8|15433.8|59
1630086680000|2021-08-27 17:51:20|15435.6|15434.6|15435.8|15434.8|15436.3|15435.3|15435.5|15434.5|53
1630086690000|2021-08-27 17:51:30|15436.1|15435.1|15435.8|15434.8|15436.2|15435.2|15435.6|15434.6|44
1630086700000|2021-08-27 17:51:40|15436|15435|15435.3|15434.3|15436|15435|15435.1|15434.1|68
1630086710000|2021-08-27 17:51:50|15435.2|15434.2|15435.8|15434.8|15435.8|15434.8|15435.2|15434.2|25
1630086720000|2021-08-27 17:52:00|15435.7|15434.7|15435.5|15434.5|15435.8|15434.8|15435.1|15434.1|84
1630086730000|2021-08-27 17:52:10|15435.6|15434.6|15437.1|15436.1|15437.1|15436.1|15435.3|15434.3|154
1630086740000|2021-08-27 17:52:20|15437|15436|15435.6|15434.6|15437.1|15436.1|15435.1|15434.1|90
1630086750000|2021-08-27 17:52:30|15435.8|15434.8|15435.6|15434.6|15436.2|15435.2|15435.5|15434.5|44
1630086760000|2021-08-27 17:52:40|15435.5|15434.5|15434.1|15433.1|15435.5|15434.5|15434.1|15433.1|145
1630086770000|2021-08-27 17:52:50|15434.2|15433.2|15435|15434|15435.1|15434.1|15434.1|15433.1|74
1630086780000|2021-08-27 17:53:00|15435.1|15434.1|15434.7|15433.7|15435.3|15434.3|15434.5|15433.5|88
1630086790000|2021-08-27 17:53:10|15434.8|15433.8|15434.3|15433.3|15434.8|15433.8|15434.1|15433.1|104
1630086800000|2021-08-27 17:53:20|15434.5|15433.5|15434.5|15433.5|15434.8|15433.8|15434.2|15433.2|79
1630086810000|2021-08-27 17:53:30|15434.6|15433.6|15434.5|15433.5|15434.6|15433.6|15434.1|15433.1|40
1630086820000|2021-08-27 17:53:40|15434.3|15433.3|15434.3|15433.3|15434.6|15433.6|15434.2|15433.2|36
1630086830000|2021-08-27 17:53:50|15434.5|15433.5|15434.8|15433.8|15435.1|15434.1|15434.5|15433.5|55
1630086840000|2021-08-27 17:54:00|15434.6|15433.6|15434.3|15433.3|15434.6|15433.6|15433.6|15432.6|100
1630086850000|2021-08-27 17:54:10|15434.1|15433.1|15434.3|15433.3|15434.3|15433.3|15434|15433|58
1630086860000|2021-08-27 17:54:20|15434.5|15433.5|15434.3|15433.3|15434.5|15433.5|15434.1|15433.1|46
1630086870000|2021-08-27 17:54:30|15434.6|15433.6|15434.5|15433.5|15434.8|15433.8|15434.5|15433.5|53
1630086880000|2021-08-27 17:54:40|15434.3|15433.3|15434.3|15433.3|15434.3|15433.3|15433.8|15432.8|74
1630086890000|2021-08-27 17:54:50|15434.5|15433.5|15434.1|15433.1|15434.5|15433.5|15434|15433|51
1630086900000|2021-08-27 17:55:00|15434.2|15433.2|15434.3|15433.3|15434.8|15433.8|15434.1|15433.1|104
1630086910000|2021-08-27 17:55:10|15434.1|15433.1|15434|15433|15434.3|15433.3|15433.6|15432.6|63
1630086920000|2021-08-27 17:55:20|15434.1|15433.1|15434.3|15433.3|15434.3|15433.3|15433.8|15432.8|51
1630086930000|2021-08-27 17:55:30|15434.5|15433.5|15435.6|15434.6|15435.6|15434.6|15434.3|15433.3|62
1630086940000|2021-08-27 17:55:40|15435.7|15434.7|15435.8|15434.8|15436.6|15435.6|15435.7|15434.7|118
1630086950000|2021-08-27 17:55:50|15435.7|15434.7|15435.6|15434.6|15435.8|15434.8|15435.6|15434.6|74
1630086960000|2021-08-27 17:56:00|15435.7|15434.7|15435.8|15434.8|15436.3|15435.3|15435.5|15434.5|86
1630086970000|2021-08-27 17:56:10|15436|15435|15436.3|15435.3|15436.3|15435.3|15435.6|15434.6|63
1630086980000|2021-08-27 17:56:20|15436.1|15435.1|15436.1|15435.1|15436.3|15435.3|15435.8|15434.8|66
1630086990000|2021-08-27 17:56:30|15436|15435|15435.3|15434.3|15436.1|15435.1|15435.3|15434.3|78
1630087000000|2021-08-27 17:56:40|15435.1|15434.1|15435.6|15434.6|15435.6|15434.6|15434.8|15433.8|61
1630087010000|2021-08-27 17:56:50|15435.8|15434.8|15436.3|15435.3|15436.3|15435.3|15435.8|15434.8|34
1630087020000|2021-08-27 17:57:00|15436.8|15435.8|15436.1|15435.1|15436.8|15435.8|15435.8|15434.8|108
1630087030000|2021-08-27 17:57:10|15436.2|15435.2|15436.6|15435.6|15436.8|15435.8|15436.1|15435.1|53
1630087040000|2021-08-27 17:57:20|15436.3|15435.3|15436.1|15435.1|15436.6|15435.6|15436.1|15435.1|73
1630087050000|2021-08-27 17:57:30|15436.2|15435.2|15436.3|15435.3|15436.8|15435.8|15436.1|15435.1|130
1630087060000|2021-08-27 17:57:40|15436.5|15435.5|15436.1|15435.1|15436.5|15435.5|15435.8|15434.8|47
1630087070000|2021-08-27 17:57:50|15436.2|15435.2|15435.6|15434.6|15436.3|15435.3|15435.6|15434.6|58
1630087080000|2021-08-27 17:58:00|15435.7|15434.7|15435.1|15434.1|15435.7|15434.7|15434.3|15433.3|102
1630087090000|2021-08-27 17:58:10|15435.2|15434.2|15435.3|15434.3|15435.6|15434.6|15435.2|15434.2|24
1630087100000|2021-08-27 17:58:20|15435.1|15434.1|15435.8|15434.8|15436|15435|15435.1|15434.1|44
1630087110000|2021-08-27 17:58:30|15436|15435|15435.6|15434.6|15436|15435|15435.5|15434.5|39
1630087120000|2021-08-27 17:58:40|15435.5|15434.5|15436.6|15435.6|15436.6|15435.6|15435.5|15434.5|29
1630087130000|2021-08-27 17:58:50|15436.7|15435.7|15437.2|15436.2|15437.6|15436.6|15436.7|15435.7|163
1630087140000|2021-08-27 17:59:00|15437.3|15436.3|15437.6|15436.6|15437.8|15436.8|15437|15436|112
1630087150000|2021-08-27 17:59:10|15437.5|15436.5|15438.1|15437.1|15438.2|15437.2|15437.5|15436.5|76
1630087160000|2021-08-27 17:59:20|15438.2|15437.2|15439.2|15438.2|15439.2|15438.2|15437.8|15436.8|140
1630087170000|2021-08-27 17:59:30|15439.3|15438.3|15439.6|15438.6|15440.1|15439.1|15439.1|15438.1|102
1630087180000|2021-08-27 17:59:40|15439.7|15438.7|15438.8|15437.8|15439.7|15438.7|15438.7|15437.7|54
1630087190000|2021-08-27 17:59:50|15438.6|15437.6|15437.8|15436.8|15439|15438|15437.3|15436.3|119
1630087200000|2021-08-27 18:00:00|15438.1|15437.1|15437.3|15436.3|15438.5|15437.5|15437.2|15436.2|112
1630087210000|2021-08-27 18:00:10|15437.5|15436.5|15435.7|15434.7|15438.2|15437.2|15435.6|15434.6|235
1630087220000|2021-08-27 18:00:20|15435.8|15434.8|15436.3|15435.3|15436.3|15435.3|15435.7|15434.7|111
1630087230000|2021-08-27 18:00:30|15436|15435|15435.3|15434.3|15436.2|15435.2|15435.2|15434.2|131
1630087240000|2021-08-27 18:00:40|15435.5|15434.5|15434.8|15433.8|15435.7|15434.7|15434.8|15433.8|72
1630087250000|2021-08-27 18:00:50|15434.7|15433.7|15435.1|15434.1|15435.3|15434.3|15434.5|15433.5|92
1630087260000|2021-08-27 18:01:00|15435.2|15434.2|15434|15433|15435.6|15434.6|15433.8|15432.8|161
1630087270000|2021-08-27 18:01:10|15434.1|15433.1|15434.1|15433.1|15434.1|15433.1|15433.3|15432.3|118
1630087280000|2021-08-27 18:01:20|15434.2|15433.2|15434.5|15433.5|15434.8|15433.8|15434.2|15433.2|79
1630087290000|2021-08-27 18:01:30|15434.6|15433.6|15434.5|15433.5|15434.8|15433.8|15434.2|15433.2|51
1630087300000|2021-08-27 18:01:40|15434.3|15433.3|15434.6|15433.6|15434.7|15433.7|15434.3|15433.3|11
1630087310000|2021-08-27 18:01:50|15434.8|15433.8|15434.5|15433.5|15435.1|15434.1|15434.5|15433.5|40
1630087320000|2021-08-27 18:02:00|15434.6|15433.6|15434.7|15433.7|15435|15434|15434.2|15433.2|66
1630087330000|2021-08-27 18:02:10|15434.6|15433.6|15434.3|15433.3|15434.6|15433.6|15433.8|15432.8|65
1630087340000|2021-08-27 18:02:20|15434.5|15433.5|15434.7|15433.7|15434.8|15433.8|15434.3|15433.3|46
1630087350000|2021-08-27 18:02:30|15434.6|15433.6|15434.2|15433.2|15434.8|15433.8|15433.8|15432.8|90
1630087360000|2021-08-27 18:02:40|15434.1|15433.1|15434.1|15433.1|15434.3|15433.3|15433.8|15432.8|67
1630087370000|2021-08-27 18:02:50|15434|15433|15432.3|15431.3|15434.1|15433.1|15431.8|15430.8|191
1630087380000|2021-08-27 18:03:00|15432.2|15431.2|15431.6|15430.6|15432.3|15431.3|15430.8|15429.8|226
1630087390000|2021-08-27 18:03:10|15431.5|15430.5|15432|15431|15432.5|15431.5|15431.2|15430.2|110
1630087400000|2021-08-27 18:03:20|15431.8|15430.8|15433.2|15432.2|15433.7|15432.7|15431.8|15430.8|133
1630087410000|2021-08-27 18:03:30|15433.3|15432.3|15432.6|15431.6|15433.3|15432.3|15432.6|15431.6|55
1630087420000|2021-08-27 18:03:40|15432.7|15431.7|15431.1|15430.1|15432.7|15431.7|15430.8|15429.8|183
1630087430000|2021-08-27 18:03:50|15431.2|15430.2|15431.7|15430.7|15431.8|15430.8|15430.8|15429.8|94
1630087440000|2021-08-27 18:04:00|15431.8|15430.8|15431.5|15430.5|15432.3|15431.3|15431.3|15430.3|83
1630087450000|2021-08-27 18:04:10|15431.3|15430.3|15430.3|15429.3|15431.5|15430.5|15430.3|15429.3|107
1630087460000|2021-08-27 18:04:20|15430.2|15429.2|15431.1|15430.1|15431.2|15430.2|15430.1|15429.1|88
1630087470000|2021-08-27 18:04:30|15431|15430|15430.1|15429.1|15431.2|15430.2|15429.8|15428.8|105
1630087480000|2021-08-27 18:04:40|15430.2|15429.2|15430.2|15429.2|15430.3|15429.3|15430.1|15429.1|48
1630087490000|2021-08-27 18:04:50|15430.3|15429.3|15430.7|15429.7|15431.1|15430.1|15430.3|15429.3|35
1630087500000|2021-08-27 18:05:00|15430.8|15429.8|15432.2|15431.2|15432.3|15431.3|15430.8|15429.8|156
1630087510000|2021-08-27 18:05:10|15432.3|15431.3|15430.8|15429.8|15432.3|15431.3|15430.3|15429.3|170
1630087520000|2021-08-27 18:05:20|15430.7|15429.7|15431.5|15430.5|15431.6|15430.6|15430.3|15429.3|90
1630087530000|2021-08-27 18:05:30|15431.6|15430.6|15430.8|15429.8|15431.6|15430.6|15430.7|15429.7|56
1630087540000|2021-08-27 18:05:40|15431|15430|15430.5|15429.5|15431.2|15430.2|15430.3|15429.3|122
1630087550000|2021-08-27 18:05:50|15430.3|15429.3|15430.2|15429.2|15430.8|15429.8|15430.1|15429.1|45
1630087560000|2021-08-27 18:06:00|15430.1|15429.1|15427.6|15426.6|15430.5|15429.5|15427.6|15426.6|266
1630087570000|2021-08-27 18:06:10|15427.8|15426.8|15428.6|15427.6|15429.1|15428.1|15427.8|15426.8|126
1630087580000|2021-08-27 18:06:20|15428.5|15427.5|15429|15428|15429.2|15428.2|15428.3|15427.3|39
1630087590000|2021-08-27 18:06:30|15429.1|15428.1|15428|15427|15429.6|15428.6|15427.8|15426.8|107
1630087600000|2021-08-27 18:06:40|15428.1|15427.1|15427.8|15426.8|15428.3|15427.3|15427.7|15426.7|88
1630087610000|2021-08-27 18:06:50|15427.7|15426.7|15427.8|15426.8|15429.1|15428.1|15427.7|15426.7|56
1630087620000|2021-08-27 18:07:00|15427.7|15426.7|15428|15427|15428.3|15427.3|15427.6|15426.6|69
1630087630000|2021-08-27 18:07:10|15428.1|15427.1|15428.3|15427.3|15429.1|15428.1|15428.1|15427.1|108
1630087640000|2021-08-27 18:07:20|15428.6|15427.6|15429.6|15428.6|15429.8|15428.8|15428.3|15427.3|38
1630087650000|2021-08-27 18:07:30|15429.7|15428.7|15429.3|15428.3|15430.1|15429.1|15429.1|15428.1|64
1630087660000|2021-08-27 18:07:40|15429.2|15428.2|15429.2|15428.2|15429.2|15428.2|15428.8|15427.8|43
1630087670000|2021-08-27 18:07:50|15429.3|15428.3|15429.1|15428.1|15429.3|15428.3|15428.3|15427.3|55
1630087680000|2021-08-27 18:08:00|15429.3|15428.3|15428.7|15427.7|15429.6|15428.6|15428.5|15427.5|102
1630087690000|2021-08-27 18:08:10|15428.8|15427.8|15428.5|15427.5|15429.1|15428.1|15428.3|15427.3|93
1630087700000|2021-08-27 18:08:20|15428.6|15427.6|15429.1|15428.1|15429.2|15428.2|15427.8|15426.8|55
1630087710000|2021-08-27 18:08:30|15429.2|15428.2|15428.6|15427.6|15429.3|15428.3|15428.6|15427.6|66
1630087720000|2021-08-27 18:08:40|15428.5|15427.5|15428.6|15427.6|15428.8|15427.8|15428.2|15427.2|94
1630087730000|2021-08-27 18:08:50|15428.5|15427.5|15427.8|15426.8|15428.6|15427.6|15427.8|15426.8|88
1630087740000|2021-08-27 18:09:00|15428|15427|15427.1|15426.1|15428|15427|15427.1|15426.1|84
1630087750000|2021-08-27 18:09:10|15427.3|15426.3|15427.8|15426.8|15428.3|15427.3|15427.3|15426.3|73
1630087760000|2021-08-27 18:09:20|15427.7|15426.7|15427.8|15426.8|15428.1|15427.1|15427.6|15426.6|40
1630087770000|2021-08-27 18:09:30|15428|15427|15427.3|15426.3|15428|15427|15427.3|15426.3|57
1630087780000|2021-08-27 18:09:40|15427.5|15426.5|15427.2|15426.2|15427.6|15426.6|15427|15426|30
1630087790000|2021-08-27 18:09:50|15427.1|15426.1|15426.8|15425.8|15427.3|15426.3|15426.8|15425.8|38
1630087800000|2021-08-27 18:10:00|15427|15426|15426.3|15425.3|15427.1|15426.1|15425.8|15424.8|83
1630087810000|2021-08-27 18:10:10|15426.2|15425.2|15427.1|15426.1|15427.2|15426.2|15426.1|15425.1|63
1630087820000|2021-08-27 18:10:20|15427.2|15426.2|15427.6|15426.6|15428|15427|15427.1|15426.1|92
1630087830000|2021-08-27 18:10:30|15427.3|15426.3|15427.3|15426.3|15427.6|15426.6|15426.8|15425.8|56
1630087840000|2021-08-27 18:10:40|15427.5|15426.5|15427.1|15426.1|15428.1|15427.1|15427.1|15426.1|112
1630087850000|2021-08-27 18:10:50|15427.2|15426.2|15426.8|15425.8|15427.3|15426.3|15426.8|15425.8|40
1630087860000|2021-08-27 18:11:00|15426.7|15425.7|15425.3|15424.3|15426.7|15425.7|15424.8|15423.8|193
1630087870000|2021-08-27 18:11:10|15425.6|15424.6|15426.3|15425.3|15426.3|15425.3|15425.1|15424.1|81
1630087880000|2021-08-27 18:11:20|15426.6|15425.6|15427.5|15426.5|15428|15427|15426.6|15425.6|105
1630087890000|2021-08-27 18:11:30|15427.6|15426.6|15426.8|15425.8|15427.6|15426.6|15426.5|15425.5|69
1630087900000|2021-08-27 18:11:40|15426.7|15425.7|15426.7|15425.7|15427.1|15426.1|15426.5|15425.5|23
1630087910000|2021-08-27 18:11:50|15426.6|15425.6|15426.3|15425.3|15427.2|15426.2|15426.3|15425.3|51
1630087920000|2021-08-27 18:12:00|15426.2|15425.2|15426.7|15425.7|15426.8|15425.8|15426.1|15425.1|53
1630087930000|2021-08-27 18:12:10|15426.6|15425.6|15426.8|15425.8|15426.8|15425.8|15426.1|15425.1|45
1630087940000|2021-08-27 18:12:20|15426.6|15425.6|15426.8|15425.8|15426.8|15425.8|15426.2|15425.2|45
1630087950000|2021-08-27 18:12:30|15426.5|15425.5|15427.1|15426.1|15427.1|15426.1|15426.3|15425.3|60
1630087960000|2021-08-27 18:12:40|15427|15426|15427.2|15426.2|15427.3|15426.3|15426.6|15425.6|35
1630087970000|2021-08-27 18:12:50|15427.1|15426.1|15426.1|15425.1|15427.3|15426.3|15426|15425|44
1630087980000|2021-08-27 18:13:00|15426.2|15425.2|15426.5|15425.5|15426.5|15425.5|15425.6|15424.6|69
1630087990000|2021-08-27 18:13:10|15426.6|15425.6|15426.3|15425.3|15426.8|15425.8|15426.1|15425.1|32
1630088000000|2021-08-27 18:13:20|15426.2|15425.2|15426.5|15425.5|15426.7|15425.7|15426.1|15425.1|25
1630088010000|2021-08-27 18:13:30|15426.6|15425.6|15426.5|15425.5|15426.8|15425.8|15426.3|15425.3|38
1630088020000|2021-08-27 18:13:40|15426.3|15425.3|15427.2|15426.2|15427.5|15426.5|15426.3|15425.3|37
1630088030000|2021-08-27 18:13:50|15427.1|15426.1|15427|15426|15427.2|15426.2|15426.8|15425.8|23
1630088040000|2021-08-27 18:14:00|15426.8|15425.8|15427.2|15426.2|15427.6|15426.6|15426.8|15425.8|68
1630088050000|2021-08-27 18:14:10|15427.1|15426.1|15426.7|15425.7|15427.2|15426.2|15426.7|15425.7|24
1630088060000|2021-08-27 18:14:20|15426.8|15425.8|15427.1|15426.1|15427.2|15426.2|15426.7|15425.7|30
1630088070000|2021-08-27 18:14:30|15427|15426|15427.3|15426.3|15427.6|15426.6|15427|15426|37
1630088080000|2021-08-27 18:14:40|15427.6|15426.6|15427.7|15426.7|15428.1|15427.1|15427.5|15426.5|97
1630088090000|2021-08-27 18:14:50|15427.6|15426.6|15427.8|15426.8|15428.1|15427.1|15427.3|15426.3|71
1630088100000|2021-08-27 18:15:00|15428|15427|15427.2|15426.2|15428.1|15427.1|15427.1|15426.1|69
1630088110000|2021-08-27 18:15:10|15427.1|15426.1|15426.5|15425.5|15427.3|15426.3|15426.3|15425.3|47
1630088120000|2021-08-27 18:15:20|15426.3|15425.3|15426.5|15425.5|15426.8|15425.8|15426.3|15425.3|22
1630088130000|2021-08-27 18:15:30|15426.6|15425.6|15427.3|15426.3|15427.8|15426.8|15426.5|15425.5|46
1630088140000|2021-08-27 18:15:40|15427.5|15426.5|15426.7|15425.7|15427.5|15426.5|15426.3|15425.3|42
1630088150000|2021-08-27 18:15:50|15426.6|15425.6|15426.5|15425.5|15426.6|15425.6|15425.5|15424.5|85
1630088160000|2021-08-27 18:16:00|15426.6|15425.6|15426.1|15425.1|15427.1|15426.1|15426.1|15425.1|56
1630088170000|2021-08-27 18:16:10|15426|15425|15425.1|15424.1|15426.1|15425.1|15425.1|15424.1|76
1630088180000|2021-08-27 18:16:20|15425|15424|15424.3|15423.3|15425.3|15424.3|15424.3|15423.3|74
1630088190000|2021-08-27 18:16:30|15424.1|15423.1|15423.3|15422.3|15424.3|15423.3|15423|15422|219
1630088200000|2021-08-27 18:16:40|15423.5|15422.5|15423.7|15422.7|15424.3|15423.3|15423.3|15422.3|84
1630088210000|2021-08-27 18:16:50|15423.6|15422.6|15424.1|15423.1|15424.6|15423.6|15423.5|15422.5|98
1630088220000|2021-08-27 18:17:00|15424.2|15423.2|15424.1|15423.1|15424.3|15423.3|15423.3|15422.3|103
1630088230000|2021-08-27 18:17:10|15424|15423|15425.3|15424.3|15425.6|15424.6|15424|15423|155
1630088240000|2021-08-27 18:17:20|15425.6|15424.6|15425.6|15424.6|15425.7|15424.7|15425.1|15424.1|37
1630088250000|2021-08-27 18:17:30|15425.5|15424.5|15425.7|15424.7|15426.2|15425.2|15425.1|15424.1|63
1630088260000|2021-08-27 18:17:40|15425.8|15424.8|15425.6|15424.6|15426|15425|15425.3|15424.3|45
1630088270000|2021-08-27 18:17:50|15425.5|15424.5|15426|15425|15426.1|15425.1|15425|15424|42
1630088280000|2021-08-27 18:18:00|15426.1|15425.1|15426.1|15425.1|15426.5|15425.5|15425.8|15424.8|71
1630088290000|2021-08-27 18:18:10|15426.2|15425.2|15426.7|15425.7|15427.1|15426.1|15426.1|15425.1|71
1630088300000|2021-08-27 18:18:20|15426.8|15425.8|15426.3|15425.3|15427.6|15426.6|15426.3|15425.3|83
1630088310000|2021-08-27 18:18:30|15426.5|15425.5|15426.5|15425.5|15426.7|15425.7|15426.2|15425.2|36
1630088320000|2021-08-27 18:18:40|15426.3|15425.3|15426.8|15425.8|15426.8|15425.8|15426.2|15425.2|28
1630088330000|2021-08-27 18:18:50|15426.3|15425.3|15426.3|15425.3|15426.6|15425.6|15425.8|15424.8|78
1630088340000|2021-08-27 18:19:00|15426.5|15425.5|15426.5|15425.5|15426.6|15425.6|15425.8|15424.8|40
1630088350000|2021-08-27 18:19:10|15426.3|15425.3|15426.1|15425.1|15426.7|15425.7|15426.1|15425.1|31
1630088360000|2021-08-27 18:19:20|15426.2|15425.2|15426.1|15425.1|15426.3|15425.3|15425.6|15424.6|52
1630088370000|2021-08-27 18:19:30|15426.2|15425.2|15425.6|15424.6|15426.8|15425.8|15425.6|15424.6|69
1630088380000|2021-08-27 18:19:40|15425.8|15424.8|15426.5|15425.5|15426.5|15425.5|15425.1|15424.1|95
1630088390000|2021-08-27 18:19:50|15426.3|15425.3|15427.1|15426.1|15427.1|15426.1|15426.3|15425.3|32
1630088400000|2021-08-27 18:20:00|15427|15426|15426.7|15425.7|15427.3|15426.3|15426.6|15425.6|175
1630088410000|2021-08-27 18:20:10|15426.8|15425.8|15427.6|15426.6|15428|15427|15426.7|15425.7|80
1630088420000|2021-08-27 18:20:20|15427.5|15426.5|15427.6|15426.6|15427.8|15426.8|15427.3|15426.3|46
1630088430000|2021-08-27 18:20:30|15427.7|15426.7|15428.2|15427.2|15428.8|15427.8|15427.2|15426.2|144
1630088440000|2021-08-27 18:20:40|15428.1|15427.1|15427.6|15426.6|15428.8|15427.8|15427.6|15426.6|85
1630088450000|2021-08-27 18:20:50|15427.3|15426.3|15427.6|15426.6|15428|15427|15427.3|15426.3|22
1630088460000|2021-08-27 18:21:00|15427.3|15426.3|15426.6|15425.6|15427.5|15426.5|15426.6|15425.6|56
1630088470000|2021-08-27 18:21:10|15426.7|15425.7|15426|15425|15426.8|15425.8|15425.8|15424.8|49
1630088480000|2021-08-27 18:21:20|15426.1|15425.1|15426.2|15425.2|15426.2|15425.2|15425.6|15424.6|55
1630088490000|2021-08-27 18:21:30|15426.3|15425.3|15426.6|15425.6|15426.8|15425.8|15426.1|15425.1|48
1630088500000|2021-08-27 18:21:40|15426.5|15425.5|15427.1|15426.1|15427.2|15426.2|15426.3|15425.3|16
1630088510000|2021-08-27 18:21:50|15427|15426|15426.6|15425.6|15427.1|15426.1|15426.3|15425.3|29
1630088520000|2021-08-27 18:22:00|15426.7|15425.7|15425.8|15424.8|15426.7|15425.7|15425.8|15424.8|50
1630088530000|2021-08-27 18:22:10|15426|15425|15425.7|15424.7|15426.2|15425.2|15425.6|15424.6|55
1630088540000|2021-08-27 18:22:20|15425.6|15424.6|15425.6|15424.6|15425.7|15424.7|15425.5|15424.5|61
1630088550000|2021-08-27 18:22:30|15425.5|15424.5|15424.6|15423.6|15425.6|15424.6|15424.3|15423.3|123
1630088560000|2021-08-27 18:22:40|15424.5|15423.5|15425.2|15424.2|15425.3|15424.3|15424.1|15423.1|93
1630088570000|2021-08-27 18:22:50|15425.1|15424.1|15424.8|15423.8|15425.5|15424.5|15424.6|15423.6|63
1630088580000|2021-08-27 18:23:00|15425|15424|15424.3|15423.3|15425.1|15424.1|15424.2|15423.2|44
1630088590000|2021-08-27 18:23:10|15424.5|15423.5|15425|15424|15425.1|15424.1|15424.1|15423.1|75
1630088600000|2021-08-27 18:23:20|15425.1|15424.1|15425.2|15424.2|15425.2|15424.2|15424.6|15423.6|39
1630088610000|2021-08-27 18:23:30|15425.1|15424.1|15425.1|15424.1|15425.6|15424.6|15424.8|15423.8|57
1630088620000|2021-08-27 18:23:40|15425.2|15424.2|15425.1|15424.1|15425.6|15424.6|15425.1|15424.1|23
1630088630000|2021-08-27 18:23:50|15425.2|15424.2|15424.3|15423.3|15425.2|15424.2|15424.3|15423.3|24
1630088640000|2021-08-27 18:24:00|15424.5|15423.5|15424.3|15423.3|15424.8|15423.8|15424.2|15423.2|63
1630088650000|2021-08-27 18:24:10|15424.2|15423.2|15423.6|15422.6|15424.3|15423.3|15423.6|15422.6|56
1630088660000|2021-08-27 18:24:20|15423.5|15422.5|15423.3|15422.3|15424|15423|15423.3|15422.3|53
1630088670000|2021-08-27 18:24:30|15423.6|15422.6|15425.1|15424.1|15425.2|15424.2|15423.5|15422.5|74
1630088680000|2021-08-27 18:24:40|15425|15424|15424.8|15423.8|15425.2|15424.2|15424.8|15423.8|33
1630088690000|2021-08-27 18:24:50|15425|15424|15424.2|15423.2|15425|15424|15424.1|15423.1|72
1630088700000|2021-08-27 18:25:00|15424.3|15423.3|15424.3|15423.3|15424.8|15423.8|15424.2|15423.2|69
1630088710000|2021-08-27 18:25:10|15424.2|15423.2|15423.7|15422.7|15424.5|15423.5|15423.6|15422.6|40
1630088720000|2021-08-27 18:25:20|15423.6|15422.6|15425.2|15424.2|15425.2|15424.2|15423.6|15422.6|63
1630088730000|2021-08-27 18:25:30|15425.3|15424.3|15425.1|15424.1|15425.3|15424.3|15424.8|15423.8|49
1630088740000|2021-08-27 18:25:40|15425|15424|15426|15425|15426.1|15425.1|15425|15424|59
1630088750000|2021-08-27 18:25:50|15426.1|15425.1|15426.1|15425.1|15426.3|15425.3|15425.6|15424.6|44
1630088760000|2021-08-27 18:26:00|15426.2|15425.2|15427|15426|15427|15426|15426.1|15425.1|84
1630088770000|2021-08-27 18:26:10|15427.1|15426.1|15426.3|15425.3|15427.1|15426.1|15426.1|15425.1|78
1630088780000|2021-08-27 18:26:20|15426.2|15425.2|15426.6|15425.6|15426.6|15425.6|15425.8|15424.8|45
1630088790000|2021-08-27 18:26:30|15426.7|15425.7|15427.2|15426.2|15427.3|15426.3|15426.3|15425.3|76
1630088800000|2021-08-27 18:26:40|15427.1|15426.1|15427.7|15426.7|15428.1|15427.1|15427.1|15426.1|98
1630088810000|2021-08-27 18:26:50|15427.6|15426.6|15428|15427|15428.2|15427.2|15427.6|15426.6|68
1630088820000|2021-08-27 18:27:00|15427.8|15426.8|15428.1|15427.1|15428.3|15427.3|15427.7|15426.7|47
1630088830000|2021-08-27 18:27:10|15428|15427|15428|15427|15428.3|15427.3|15427.6|15426.6|53
1630088840000|2021-08-27 18:27:20|15427.8|15426.8|15428.6|15427.6|15428.6|15427.6|15427.6|15426.6|64
1630088850000|2021-08-27 18:27:30|15428.5|15427.5|15428.7|15427.7|15428.8|15427.8|15428.3|15427.3|48
1630088860000|2021-08-27 18:27:40|15428.8|15427.8|15428.8|15427.8|15429.1|15428.1|15428.6|15427.6|60
1630088870000|2021-08-27 18:27:50|15429|15428|15429.8|15428.8|15430.2|15429.2|15428.8|15427.8|171
1630088880000|2021-08-27 18:28:00|15430|15429|15429.3|15428.3|15430.1|15429.1|15428.7|15427.7|118
1630088890000|2021-08-27 18:28:10|15429.5|15428.5|15430.1|15429.1|15430.6|15429.6|15429.3|15428.3|61
1630088900000|2021-08-27 18:28:20|15430|15429|15430.1|15429.1|15430.3|15429.3|15429.8|15428.8|42
1630088910000|2021-08-27 18:28:30|15430.3|15429.3|15431.1|15430.1|15431.3|15430.3|15430.1|15429.1|91
1630088920000|2021-08-27 18:28:40|15431|15430|15430.8|15429.8|15431.2|15430.2|15430.7|15429.7|35
1630088930000|2021-08-27 18:28:50|15431|15430|15431|15430|15431.3|15430.3|15430.7|15429.7|70
1630088940000|2021-08-27 18:29:00|15430.8|15429.8|15431|15430|15431.3|15430.3|15430.8|15429.8|69
1630088950000|2021-08-27 18:29:10|15431.1|15430.1|15430.8|15429.8|15431.3|15430.3|15430.6|15429.6|56
1630088960000|2021-08-27 18:29:20|15431|15430|15431|15430|15431.1|15430.1|15430.8|15429.8|40
1630088970000|2021-08-27 18:29:30|15430.8|15429.8|15430.8|15429.8|15431.1|15430.1|15430.6|15429.6|37
1630088980000|2021-08-27 18:29:40|15430.7|15429.7|15430.8|15429.8|15431.1|15430.1|15430.5|15429.5|59
1630088990000|2021-08-27 18:29:50|15430.7|15429.7|15430.5|15429.5|15430.8|15429.8|15430.3|15429.3|102
1630089000000|2021-08-27 18:30:00|15430.3|15429.3|15430.8|15429.8|15430.8|15429.8|15430.3|15429.3|91
1630089010000|2021-08-27 18:30:10|15430.6|15429.6|15430.6|15429.6|15430.8|15429.8|15430.3|15429.3|80
1630089020000|2021-08-27 18:30:20|15430.8|15429.8|15431.3|15430.3|15431.3|15430.3|15430.8|15429.8|76
1630089030000|2021-08-27 18:30:30|15431.5|15430.5|15432.1|15431.1|15432.1|15431.1|15431.5|15430.5|81
1630089040000|2021-08-27 18:30:40|15432.2|15431.2|15432.1|15431.1|15432.6|15431.6|15432.1|15431.1|132
1630089050000|2021-08-27 18:30:50|15431.8|15430.8|15431.3|15430.3|15432.1|15431.1|15431.3|15430.3|120
1630089060000|2021-08-27 18:31:00|15431.6|15430.6|15430.7|15429.7|15431.6|15430.6|15430.5|15429.5|133
1630089070000|2021-08-27 18:31:10|15430.8|15429.8|15430.6|15429.6|15430.8|15429.8|15430.2|15429.2|98
1630089080000|2021-08-27 18:31:20|15430.8|15429.8|15430.3|15429.3|15430.8|15429.8|15430.3|15429.3|43
1630089090000|2021-08-27 18:31:30|15430.5|15429.5|15430.6|15429.6|15430.8|15429.8|15430.3|15429.3|88
1630089100000|2021-08-27 18:31:40|15430.8|15429.8|15430.6|15429.6|15430.8|15429.8|15430.1|15429.1|108
1630089110000|2021-08-27 18:31:50|15430.8|15429.8|15430.8|15429.8|15430.8|15429.8|15430.5|15429.5|77
1630089120000|2021-08-27 18:32:00|15430.7|15429.7|15430.3|15429.3|15430.8|15429.8|15430.3|15429.3|139
1630089130000|2021-08-27 18:32:10|15430.5|15429.5|15429.8|15428.8|15430.8|15429.8|15429.3|15428.3|115
1630089140000|2021-08-27 18:32:20|15429.5|15428.5|15429.8|15428.8|15429.8|15428.8|15429.3|15428.3|105
1630089150000|2021-08-27 18:32:30|15429.7|15428.7|15429.6|15428.6|15429.8|15428.8|15429.3|15428.3|29
1630089160000|2021-08-27 18:32:40|15429.7|15428.7|15430.3|15429.3|15430.3|15429.3|15429.6|15428.6|53
1630089170000|2021-08-27 18:32:50|15430.6|15429.6|15430.7|15429.7|15431|15430|15430.3|15429.3|86
1630089180000|2021-08-27 18:33:00|15430.8|15429.8|15431.6|15430.6|15431.8|15430.8|15430.8|15429.8|114
1630089190000|2021-08-27 18:33:10|15431.3|15430.3|15430.8|15429.8|15431.3|15430.3|15430.8|15429.8|48
1630089200000|2021-08-27 18:33:20|15431.1|15430.1|15431.5|15430.5|15431.6|15430.6|15431|15430|48
1630089210000|2021-08-27 18:33:30|15431.3|15430.3|15431.5|15430.5|15431.6|15430.6|15431.1|15430.1|43
1630089220000|2021-08-27 18:33:40|15431.3|15430.3|15431.3|15430.3|15431.6|15430.6|15431.2|15430.2|44
1630089230000|2021-08-27 18:33:50|15431.2|15430.2|15431.1|15430.1|15431.3|15430.3|15430.8|15429.8|70
1630089240000|2021-08-27 18:34:00|15431.2|15430.2|15431.2|15430.2|15431.6|15430.6|15431.1|15430.1|29
1630089250000|2021-08-27 18:34:10|15431.1|15430.1|15432.3|15431.3|15432.3|15431.3|15431.1|15430.1|46
1630089260000|2021-08-27 18:34:20|15432.2|15431.2|15431.8|15430.8|15432.3|15431.3|15431.8|15430.8|32
1630089270000|2021-08-27 18:34:30|15432|15431|15432.6|15431.6|15432.6|15431.6|15431.8|15430.8|61
1630089280000|2021-08-27 18:34:40|15432.3|15431.3|15432.8|15431.8|15433.1|15432.1|15432.3|15431.3|223
1630089290000|2021-08-27 18:34:50|15433.1|15432.1|15433.1|15432.1|15433.3|15432.3|15433.1|15432.1|120
1630089300000|2021-08-27 18:35:00|15433.3|15432.3|15433.1|15432.1|15433.6|15432.6|15432.8|15431.8|113
1630089310000|2021-08-27 18:35:10|15433.2|15432.2|15434.2|15433.2|15434.2|15433.2|15433.1|15432.1|129
1630089320000|2021-08-27 18:35:20|15434.1|15433.1|15434.1|15433.1|15434.3|15433.3|15434|15433|89
1630089330000|2021-08-27 18:35:30|15434.2|15433.2|15435.3|15434.3|15435.3|15434.3|15434.1|15433.1|111
1630089340000|2021-08-27 18:35:40|15435.2|15434.2|15435.3|15434.3|15436|15435|15435.1|15434.1|102
1630089350000|2021-08-27 18:35:50|15435.2|15434.2|15435.8|15434.8|15435.8|15434.8|15435.1|15434.1|86
1630089360000|2021-08-27 18:36:00|15435.7|15434.7|15436.3|15435.3|15436.6|15435.6|15435.7|15434.7|134
1630089370000|2021-08-27 18:36:10|15436.2|15435.2|15436.1|15435.1|15436.6|15435.6|15435.7|15434.7|104
1630089380000|2021-08-27 18:36:20|15436|15435|15436.6|15435.6|15436.7|15435.7|15436|15435|74
1630089390000|2021-08-27 18:36:30|15436.5|15435.5|15436.3|15435.3|15436.6|15435.6|15436.1|15435.1|116
1630089400000|2021-08-27 18:36:40|15436.2|15435.2|15436.8|15435.8|15437.1|15436.1|15435.8|15434.8|91
1630089410000|2021-08-27 18:36:50|15437|15436|15437|15436|15437.1|15436.1|15436.8|15435.8|43
1630089420000|2021-08-27 18:37:00|15436.8|15435.8|15436.7|15435.7|15436.8|15435.8|15436.6|15435.6|97
1630089430000|2021-08-27 18:37:10|15436.6|15435.6|15436.8|15435.8|15437.1|15436.1|15436.6|15435.6|68
1630089440000|2021-08-27 18:37:20|15436.7|15435.7|15436.3|15435.3|15436.7|15435.7|15436.1|15435.1|54
1630089450000|2021-08-27 18:37:30|15436.5|15435.5|15436.1|15435.1|15436.5|15435.5|15436|15435|49
1630089460000|2021-08-27 18:37:40|15436.2|15435.2|15436.1|15435.1|15436.5|15435.5|15436.1|15435.1|41
1630089470000|2021-08-27 18:37:50|15436.2|15435.2|15436.3|15435.3|15436.3|15435.3|15436.1|15435.1|31
1630089480000|2021-08-27 18:38:00|15436.2|15435.2|15436.8|15435.8|15436.8|15435.8|15436.2|15435.2|58
1630089490000|2021-08-27 18:38:10|15437|15436|15436.6|15435.6|15437.1|15436.1|15436.6|15435.6|83
1630089500000|2021-08-27 18:38:20|15436.5|15435.5|15436.5|15435.5|15436.6|15435.6|15436.1|15435.1|75
1630089510000|2021-08-27 18:38:30|15436.6|15435.6|15435.8|15434.8|15437.2|15436.2|15435.7|15434.7|196
1630089520000|2021-08-27 18:38:40|15435.7|15434.7|15436.5|15435.5|15436.5|15435.5|15435.7|15434.7|67
1630089530000|2021-08-27 18:38:50|15436.3|15435.3|15435.8|15434.8|15436.3|15435.3|15435.7|15434.7|45
1630089540000|2021-08-27 18:39:00|15435.6|15434.6|15436.1|15435.1|15436.1|15435.1|15435.6|15434.6|88
1630089550000|2021-08-27 18:39:10|15436|15435|15436.1|15435.1|15436.1|15435.1|15435.6|15434.6|72
1630089560000|2021-08-27 18:39:20|15436|15435|15435.3|15434.3|15436|15435|15435.3|15434.3|44
1630089570000|2021-08-27 18:39:30|15435.5|15434.5|15435.1|15434.1|15435.6|15434.6|15435.1|15434.1|63
1630089580000|2021-08-27 18:39:40|15435.2|15434.2|15434.2|15433.2|15435.2|15434.2|15434.1|15433.1|106
1630089590000|2021-08-27 18:39:50|15434.3|15433.3|15434.1|15433.1|15434.6|15433.6|15433|15432|284
1630089600000|2021-08-27 18:40:00|15434.3|15433.3|15435.1|15434.1|15435.7|15434.7|15434.1|15433.1|155
1630089610000|2021-08-27 18:40:10|15434.8|15433.8|15434.1|15433.1|15435.1|15434.1|15433.8|15432.8|76
1630089620000|2021-08-27 18:40:20|15434.2|15433.2|15434.5|15433.5|15434.6|15433.6|15433.7|15432.7|93
1630089630000|2021-08-27 18:40:30|15434.3|15433.3|15434.6|15433.6|15435.2|15434.2|15434.1|15433.1|50
1630089640000|2021-08-27 18:40:40|15434.5|15433.5|15434.3|15433.3|15434.8|15433.8|15434.2|15433.2|34
1630089650000|2021-08-27 18:40:50|15434.5|15433.5|15434.5|15433.5|15434.6|15433.6|15434.3|15433.3|21
1630089660000|2021-08-27 18:41:00|15434.3|15433.3|15434|15433|15435|15434|15434|15433|61
1630089670000|2021-08-27 18:41:10|15434.1|15433.1|15434.1|15433.1|15434.3|15433.3|15434|15433|32
1630089680000|2021-08-27 18:41:20|15434|15433|15434.8|15433.8|15435.1|15434.1|15433.8|15432.8|54
1630089690000|2021-08-27 18:41:30|15434.7|15433.7|15434.6|15433.6|15434.8|15433.8|15434.3|15433.3|82
1630089700000|2021-08-27 18:41:40|15434.7|15433.7|15434.8|15433.8|15435.1|15434.1|15434.6|15433.6|49
1630089710000|2021-08-27 18:41:50|15435|15434|15434.1|15433.1|15435|15434|15434|15433|62
1630089720000|2021-08-27 18:42:00|15434.2|15433.2|15433.8|15432.8|15434.3|15433.3|15433.6|15432.6|44
1630089730000|2021-08-27 18:42:10|15434.1|15433.1|15434.3|15433.3|15434.6|15433.6|15434.1|15433.1|67
1630089740000|2021-08-27 18:42:20|15434.2|15433.2|15434.3|15433.3|15434.6|15433.6|15433.8|15432.8|65
1630089750000|2021-08-27 18:42:30|15434.2|15433.2|15435|15434|15435|15434|15434|15433|49
1630089760000|2021-08-27 18:42:40|15435.1|15434.1|15434.6|15433.6|15435.1|15434.1|15434.3|15433.3|40
1630089770000|2021-08-27 18:42:50|15434.5|15433.5|15434.3|15433.3|15434.7|15433.7|15434.3|15433.3|32
1630089780000|2021-08-27 18:43:00|15434.2|15433.2|15435.6|15434.6|15435.8|15434.8|15434.1|15433.1|211
1630089790000|2021-08-27 18:43:10|15435.7|15434.7|15436.2|15435.2|15436.2|15435.2|15435.5|15434.5|126
1630089800000|2021-08-27 18:43:20|15436.3|15435.3|15436.8|15435.8|15437|15436|15436.1|15435.1|180
1630089810000|2021-08-27 18:43:30|15436.7|15435.7|15436.5|15435.5|15436.7|15435.7|15436.1|15435.1|90
1630089820000|2021-08-27 18:43:40|15436.3|15435.3|15436.3|15435.3|15436.6|15435.6|15436.1|15435.1|42
1630089830000|2021-08-27 18:43:50|15436.2|15435.2|15436|15435|15436.3|15435.3|15435.5|15434.5|94
1630089840000|2021-08-27 18:44:00|15435.8|15434.8|15436.8|15435.8|15436.8|15435.8|15435.8|15434.8|144
1630089850000|2021-08-27 18:44:10|15436.6|15435.6|15436.7|15435.7|15436.7|15435.7|15436.1|15435.1|104
1630089860000|2021-08-27 18:44:20|15436.8|15435.8|15436.6|15435.6|15437|15436|15436.3|15435.3|78
1630089870000|2021-08-27 18:44:30|15436.5|15435.5|15436.3|15435.3|15436.6|15435.6|15436.1|15435.1|53
1630089880000|2021-08-27 18:44:40|15436.5|15435.5|15436.5|15435.5|15436.8|15435.8|15436.3|15435.3|67
1630089890000|2021-08-27 18:44:50|15436.6|15435.6|15436.5|15435.5|15436.6|15435.6|15436.2|15435.2|37
1630089900000|2021-08-27 18:45:00|15436.3|15435.3|15436.8|15435.8|15437.3|15436.3|15436.3|15435.3|119
1630089910000|2021-08-27 18:45:10|15436.3|15435.3|15436.2|15435.2|15436.8|15435.8|15436.1|15435.1|97
1630089920000|2021-08-27 18:45:20|15436.1|15435.1|15435|15434|15436.3|15435.3|15434.8|15433.8|146
1630089930000|2021-08-27 18:45:30|15435.1|15434.1|15434.8|15433.8|15435.6|15434.6|15434.5|15433.5|155
1630089940000|2021-08-27 18:45:40|15434.7|15433.7|15436.1|15435.1|15436.1|15435.1|15434.6|15433.6|88
1630089950000|2021-08-27 18:45:50|15435.8|15434.8|15436.3|15435.3|15436.3|15435.3|15435.6|15434.6|80
1630089960000|2021-08-27 18:46:00|15436.8|15435.8|15436.7|15435.7|15438.1|15437.1|15436.6|15435.6|187
1630089970000|2021-08-27 18:46:10|15436.6|15435.6|15436.1|15435.1|15436.8|15435.8|15435.6|15434.6|100
1630089980000|2021-08-27 18:46:20|15436|15435|15436.3|15435.3|15436.6|15435.6|15436|15435|38
1630089990000|2021-08-27 18:46:30|15436.1|15435.1|15435.8|15434.8|15436.8|15435.8|15435.8|15434.8|84
1630090000000|2021-08-27 18:46:40|15435.7|15434.7|15435.1|15434.1|15435.7|15434.7|15434.8|15433.8|57
1630090010000|2021-08-27 18:46:50|15435|15434|15435.3|15434.3|15435.6|15434.6|15435|15434|57
1630090020000|2021-08-27 18:47:00|15435.1|15434.1|15434.7|15433.7|15435.7|15434.7|15434.7|15433.7|90
1630090030000|2021-08-27 18:47:10|15434.6|15433.6|15433.8|15432.8|15434.8|15433.8|15433.3|15432.3|162
1630090040000|2021-08-27 18:47:20|15434|15433|15434.2|15433.2|15434.3|15433.3|15433.5|15432.5|153
1630090050000|2021-08-27 18:47:30|15434.1|15433.1|15432.8|15431.8|15434.2|15433.2|15432.8|15431.8|108
1630090060000|2021-08-27 18:47:40|15432.7|15431.7|15433|15432|15433.3|15432.3|15432.6|15431.6|60
1630090070000|2021-08-27 18:47:50|15432.8|15431.8|15433.6|15432.6|15433.8|15432.8|15432.8|15431.8|53
1630090080000|2021-08-27 18:48:00|15433.5|15432.5|15433.8|15432.8|15434.1|15433.1|15433.3|15432.3|107
1630090090000|2021-08-27 18:48:10|15433.7|15432.7|15434.6|15433.6|15434.7|15433.7|15433.6|15432.6|58
1630090100000|2021-08-27 18:48:20|15434.7|15433.7|15435.3|15434.3|15435.3|15434.3|15434.6|15433.6|50
1630090110000|2021-08-27 18:48:30|15435.5|15434.5|15436.1|15435.1|15436.2|15435.2|15435.3|15434.3|82
1630090120000|2021-08-27 18:48:40|15436|15435|15435.8|15434.8|15436.1|15435.1|15435.8|15434.8|34
1630090130000|2021-08-27 18:48:50|15435.6|15434.6|15436.3|15435.3|15436.3|15435.3|15435.3|15434.3|120
1630090140000|2021-08-27 18:49:00|15436.2|15435.2|15436.1|15435.1|15436.7|15435.7|15436.1|15435.1|76
1630090150000|2021-08-27 18:49:10|15436.2|15435.2|15435.6|15434.6|15436.6|15435.6|15435.3|15434.3|35
1630090160000|2021-08-27 18:49:20|15435.5|15434.5|15436|15435|15436|15435|15435.3|15434.3|12
1630090170000|2021-08-27 18:49:30|15435.8|15434.8|15435.6|15434.6|15436.1|15435.1|15435.6|15434.6|37
1630090180000|2021-08-27 18:49:40|15435.7|15434.7|15435.8|15434.8|15436.1|15435.1|15435.6|15434.6|28
1630090190000|2021-08-27 18:49:50|15436|15435|15436|15435|15436.1|15435.1|15435.6|15434.6|54
1630090200000|2021-08-27 18:50:00|15435.8|15434.8|15436.8|15435.8|15437.3|15436.3|15435.8|15434.8|114
1630090210000|2021-08-27 18:50:10|15436.7|15435.7|15437.6|15436.6|15437.6|15436.6|15436.6|15435.6|65
1630090220000|2021-08-27 18:50:20|15437.7|15436.7|15437.1|15436.1|15437.7|15436.7|15437.1|15436.1|81
1630090230000|2021-08-27 18:50:30|15437.2|15436.2|15436.3|15435.3|15437.2|15436.2|15436.3|15435.3|63
1630090240000|2021-08-27 18:50:40|15436.5|15435.5|15436|15435|15436.8|15435.8|15435.6|15434.6|67
1630090250000|2021-08-27 18:50:50|15436.1|15435.1|15436.2|15435.2|15436.6|15435.6|15436.1|15435.1|49
1630090260000|2021-08-27 18:51:00|15436.1|15435.1|15436.1|15435.1|15436.5|15435.5|15435.8|15434.8|72
1630090270000|2021-08-27 18:51:10|15436|15435|15436.1|15435.1|15436.3|15435.3|15435.8|15434.8|52
1630090280000|2021-08-27 18:51:20|15436.3|15435.3|15436.3|15435.3|15436.5|15435.5|15435.8|15434.8|49
1630090290000|2021-08-27 18:51:30|15436.1|15435.1|15436.8|15435.8|15437.1|15436.1|15435.8|15434.8|63
1630090300000|2021-08-27 18:51:40|15436.7|15435.7|15436.2|15435.2|15436.8|15435.8|15436.1|15435.1|55
1630090310000|2021-08-27 18:51:50|15436.3|15435.3|15436.5|15435.5|15436.8|15435.8|15436.2|15435.2|46
1630090320000|2021-08-27 18:52:00|15436.6|15435.6|15436.3|15435.3|15436.8|15435.8|15436.3|15435.3|57
1630090330000|2021-08-27 18:52:10|15436.1|15435.1|15436.5|15435.5|15436.5|15435.5|15435.8|15434.8|109
1630090340000|2021-08-27 18:52:20|15436.3|15435.3|15436.3|15435.3|15436.5|15435.5|15436.1|15435.1|27
1630090350000|2021-08-27 18:52:30|15436.2|15435.2|15436|15435|15436.3|15435.3|15436|15435|44
1630090360000|2021-08-27 18:52:40|15435.8|15434.8|15436.1|15435.1|15436.1|15435.1|15435.8|15434.8|11
1630090370000|2021-08-27 18:52:50|15436.3|15435.3|15436.3|15435.3|15436.6|15435.6|15435.8|15434.8|50
1630090380000|2021-08-27 18:53:00|15436.5|15435.5|15437.1|15436.1|15437.2|15436.2|15436.3|15435.3|39
1630090390000|2021-08-27 18:53:10|15437.2|15436.2|15436.3|15435.3|15437.3|15436.3|15436.3|15435.3|31
1630090400000|2021-08-27 18:53:20|15436.5|15435.5|15436.3|15435.3|15436.6|15435.6|15436|15435|36
1630090410000|2021-08-27 18:53:30|15436.1|15435.1|15435.7|15434.7|15436.1|15435.1|15435.6|15434.6|36
1630090420000|2021-08-27 18:53:40|15435.8|15434.8|15436.2|15435.2|15436.3|15435.3|15435.8|15434.8|30
1630090430000|2021-08-27 18:53:50|15436.3|15435.3|15436.8|15435.8|15436.8|15435.8|15436.2|15435.2|46
1630090440000|2021-08-27 18:54:00|15437|15436|15436.7|15435.7|15437|15436|15436.3|15435.3|44
1630090450000|2021-08-27 18:54:10|15436.6|15435.6|15435.8|15434.8|15436.7|15435.7|15435.8|15434.8|34
1630090460000|2021-08-27 18:54:20|15436.1|15435.1|15435.6|15434.6|15436.2|15435.2|15435.5|15434.5|86
1630090470000|2021-08-27 18:54:30|15435.7|15434.7|15435.8|15434.8|15436.1|15435.1|15435.6|15434.6|55
1630090480000|2021-08-27 18:54:40|15436|15435|15435.8|15434.8|15436.3|15435.3|15435.8|15434.8|21
1630090490000|2021-08-27 18:54:50|15435.7|15434.7|15436.1|15435.1|15436.3|15435.3|15435.6|15434.6|66
1630090500000|2021-08-27 18:55:00|15436|15435|15436.3|15435.3|15436.3|15435.3|15435.7|15434.7|66
1630090510000|2021-08-27 18:55:10|15436.5|15435.5|15436.6|15435.6|15436.6|15435.6|15436.1|15435.1|30
1630090520000|2021-08-27 18:55:20|15436.5|15435.5|15436.1|15435.1|15436.6|15435.6|15435.8|15434.8|74
1630090530000|2021-08-27 18:55:30|15436.2|15435.2|15436.3|15435.3|15436.3|15435.3|15435.8|15434.8|52
1630090540000|2021-08-27 18:55:40|15436.5|15435.5|15436.8|15435.8|15436.8|15435.8|15436.3|15435.3|37
1630090550000|2021-08-27 18:55:50|15436.7|15435.7|15437.5|15436.5|15437.6|15436.6|15436.5|15435.5|52
1630090560000|2021-08-27 18:56:00|15437.6|15436.6|15437.1|15436.1|15437.6|15436.6|15437.1|15436.1|93
1630090570000|2021-08-27 18:56:10|15437.2|15436.2|15437.3|15436.3|15437.3|15436.3|15436.8|15435.8|78
1630090580000|2021-08-27 18:56:20|15437.2|15436.2|15437.5|15436.5|15437.8|15436.8|15437.1|15436.1|99
1630090590000|2021-08-27 18:56:30|15437.3|15436.3|15437.5|15436.5|15437.7|15436.7|15437.2|15436.2|44
1630090600000|2021-08-27 18:56:40|15437.3|15436.3|15438.1|15437.1|15438.3|15437.3|15437.3|15436.3|81
1630090610000|2021-08-27 18:56:50|15438.3|15437.3|15438.8|15437.8|15438.8|15437.8|15438.2|15437.2|91
1630090620000|2021-08-27 18:57:00|15439|15438|15438.8|15437.8|15439.5|15438.5|15438.7|15437.7|106
1630090630000|2021-08-27 18:57:10|15439|15438|15439|15438|15439.1|15438.1|15438.6|15437.6|73
1630090640000|2021-08-27 18:57:20|15439.1|15438.1|15438.5|15437.5|15439.1|15438.1|15438.3|15437.3|48
1630090650000|2021-08-27 18:57:30|15438.3|15437.3|15437.8|15436.8|15438.6|15437.6|15437.8|15436.8|29
1630090660000|2021-08-27 18:57:40|15437.7|15436.7|15438.1|15437.1|15438.2|15437.2|15437.6|15436.6|31
1630090670000|2021-08-27 18:57:50|15438.2|15437.2|15438.6|15437.6|15438.6|15437.6|15438.1|15437.1|75
1630090680000|2021-08-27 18:58:00|15438.7|15437.7|15438.8|15437.8|15439|15438|15438.6|15437.6|82
1630090690000|2021-08-27 18:58:10|15439|15438|15438.3|15437.3|15439|15438|15438.2|15437.2|35
1630090700000|2021-08-27 18:58:20|15438.5|15437.5|15438.6|15437.6|15438.6|15437.6|15438.3|15437.3|42
1630090710000|2021-08-27 18:58:30|15438.3|15437.3|15438.3|15437.3|15438.6|15437.6|15438.1|15437.1|51
1630090720000|2021-08-27 18:58:40|15438.2|15437.2|15438.5|15437.5|15438.6|15437.6|15438.2|15437.2|41
1630090730000|2021-08-27 18:58:50|15438.3|15437.3|15438.1|15437.1|15438.6|15437.6|15438.1|15437.1|68
1630090740000|2021-08-27 18:59:00|15438.2|15437.2|15439|15438|15439|15438|15438.2|15437.2|81
1630090750000|2021-08-27 18:59:10|15439.1|15438.1|15439.3|15438.3|15439.8|15438.8|15439.1|15438.1|157
1630090760000|2021-08-27 18:59:20|15439.2|15438.2|15439.3|15438.3|15439.6|15438.6|15439.2|15438.2|39
1630090770000|2021-08-27 18:59:30|15439.1|15438.1|15438.6|15437.6|15439.5|15438.5|15438.6|15437.6|76
1630090780000|2021-08-27 18:59:40|15438.8|15437.8|15438.2|15437.2|15438.8|15437.8|15438.2|15437.2|96
1630090790000|2021-08-27 18:59:50|15438.1|15437.1|15437.3|15436.3|15438.1|15437.1|15437.3|15436.3|84
1630090800000|2021-08-27 19:00:00|15437.5|15436.5|15437.7|15436.7|15438|15437|15437.3|15436.3|121
1630090810000|2021-08-27 19:00:10|15437.8|15436.8|15437.8|15436.8|15437.8|15436.8|15437.6|15436.6|26
1630090820000|2021-08-27 19:00:20|15437.7|15436.7|15438.1|15437.1|15438.6|15437.6|15437.6|15436.6|42
1630090830000|2021-08-27 19:00:30|15438.5|15437.5|15439.3|15438.3|15439.3|15438.3|15438.3|15437.3|72
1630090840000|2021-08-27 19:00:40|15439.5|15438.5|15439.5|15438.5|15439.8|15438.8|15439.2|15438.2|81
1630090850000|2021-08-27 19:00:50|15439.3|15438.3|15439.8|15438.8|15439.8|15438.8|15439.3|15438.3|62
1630090860000|2021-08-27 19:01:00|15440|15439|15440.3|15439.3|15440.5|15439.5|15439.6|15438.6|125
1630090870000|2021-08-27 19:01:10|15440.6|15439.6|15440.1|15439.1|15440.7|15439.7|15439.8|15438.8|76
1630090880000|2021-08-27 19:01:20|15440.2|15439.2|15440.2|15439.2|15440.6|15439.6|15440.1|15439.1|92
1630090890000|2021-08-27 19:01:30|15440.1|15439.1|15440.1|15439.1|15440.8|15439.8|15440|15439|78
1630090900000|2021-08-27 19:01:40|15440.3|15439.3|15440.1|15439.1|15440.6|15439.6|15440|15439|104
1630090910000|2021-08-27 19:01:50|15440|15439|15439.5|15438.5|15440.2|15439.2|15439.3|15438.3|79
1630090920000|2021-08-27 19:02:00|15439.3|15438.3|15439.3|15438.3|15439.8|15438.8|15439.3|15438.3|92
1630090930000|2021-08-27 19:02:10|15439.2|15438.2|15438.7|15437.7|15439.3|15438.3|15438.3|15437.3|128
1630090940000|2021-08-27 19:02:20|15438.8|15437.8|15438.3|15437.3|15438.8|15437.8|15438.1|15437.1|159
1630090950000|2021-08-27 19:02:30|15438.2|15437.2|15438.3|15437.3|15438.6|15437.6|15438.2|15437.2|63
1630090960000|2021-08-27 19:02:40|15438.2|15437.2|15438.3|15437.3|15438.6|15437.6|15438.1|15437.1|149
1630090970000|2021-08-27 19:02:50|15438.2|15437.2|15438.3|15437.3|15438.6|15437.6|15437.8|15436.8|142
1630090980000|2021-08-27 19:03:00|15438.5|15437.5|15438.1|15437.1|15438.6|15437.6|15438|15437|85
1630090990000|2021-08-27 19:03:10|15438.2|15437.2|15437.3|15436.3|15438.5|15437.5|15437.1|15436.1|74
1630091000000|2021-08-27 19:03:20|15437.2|15436.2|15435.8|15434.8|15437.2|15436.2|15435.8|15434.8|169
1630091010000|2021-08-27 19:03:30|15435.7|15434.7|15436.3|15435.3|15436.3|15435.3|15435.5|15434.5|135
1630091020000|2021-08-27 19:03:40|15436.2|15435.2|15436.3|15435.3|15436.6|15435.6|15436.1|15435.1|59
1630091030000|2021-08-27 19:03:50|15436.5|15435.5|15437.8|15436.8|15437.8|15436.8|15436.1|15435.1|101
1630091040000|2021-08-27 19:04:00|15437.6|15436.6|15437.5|15436.5|15437.6|15436.6|15437.1|15436.1|63
1630091050000|2021-08-27 19:04:10|15437.1|15436.1|15437.6|15436.6|15437.8|15436.8|15437.1|15436.1|69
1630091060000|2021-08-27 19:04:20|15437.7|15436.7|15438.3|15437.3|15438.6|15437.6|15437.3|15436.3|104
1630091070000|2021-08-27 19:04:30|15438.5|15437.5|15438.6|15437.6|15439.1|15438.1|15438.5|15437.5|48
1630091080000|2021-08-27 19:04:40|15438.5|15437.5|15439.1|15438.1|15439.1|15438.1|15438.1|15437.1|66
1630091090000|2021-08-27 19:04:50|15439.2|15438.2|15439.8|15438.8|15440|15439|15439|15438|78
1630091100000|2021-08-27 19:05:00|15440.2|15439.2|15440|15439|15440.5|15439.5|15439.7|15438.7|138
1630091110000|2021-08-27 19:05:10|15439.8|15438.8|15438.8|15437.8|15440|15439|15438.8|15437.8|104
1630091120000|2021-08-27 19:05:20|15439|15438|15439.3|15438.3|15439.5|15438.5|15438.1|15437.1|114
1630091130000|2021-08-27 19:05:30|15439.5|15438.5|15439.8|15438.8|15439.8|15438.8|15439.3|15438.3|69
1630091140000|2021-08-27 19:05:40|15439.7|15438.7|15439.8|15438.8|15440.3|15439.3|15439.7|15438.7|43
1630091150000|2021-08-27 19:05:50|15440.1|15439.1|15439.3|15438.3|15440.1|15439.1|15439.1|15438.1|54
1630091160000|2021-08-27 19:06:00|15439.2|15438.2|15438.7|15437.7|15439.5|15438.5|15438.6|15437.6|78
1630091170000|2021-08-27 19:06:10|15438.6|15437.6|15438.6|15437.6|15438.8|15437.8|15438.3|15437.3|43
1630091180000|2021-08-27 19:06:20|15438.5|15437.5|15438.7|15437.7|15439.1|15438.1|15438.1|15437.1|85
1630091190000|2021-08-27 19:06:30|15438.8|15437.8|15438.5|15437.5|15439.1|15438.1|15438.3|15437.3|55
1630091200000|2021-08-27 19:06:40|15438.6|15437.6|15438.8|15437.8|15439|15438|15438.2|15437.2|94
1630091210000|2021-08-27 19:06:50|15439|15438|15439.3|15438.3|15439.8|15438.8|15438.8|15437.8|73
1630091220000|2021-08-27 19:07:00|15439.5|15438.5|15440.1|15439.1|15440.3|15439.3|15439.5|15438.5|77
1630091230000|2021-08-27 19:07:10|15440|15439|15439.8|15438.8|15440.6|15439.6|15439.8|15438.8|40
1630091240000|2021-08-27 19:07:20|15439.7|15438.7|15439.2|15438.2|15440.1|15439.1|15439.1|15438.1|65
1630091250000|2021-08-27 19:07:30|15439.1|15438.1|15440.1|15439.1|15440.1|15439.1|15439.1|15438.1|61
1630091260000|2021-08-27 19:07:40|15440.2|15439.2|15440.6|15439.6|15440.8|15439.8|15440.1|15439.1|67
1630091270000|2021-08-27 19:07:50|15440.7|15439.7|15441.3|15440.3|15441.3|15440.3|15440.6|15439.6|199
1630091280000|2021-08-27 19:08:00|15441.1|15440.1|15441.6|15440.6|15441.8|15440.8|15441|15440|140
1630091290000|2021-08-27 19:08:10|15441.5|15440.5|15442.6|15441.6|15442.6|15441.6|15441.3|15440.3|149
1630091300000|2021-08-27 19:08:20|15442.8|15441.8|15441.8|15440.8|15442.8|15441.8|15441.8|15440.8|199
1630091310000|2021-08-27 19:08:30|15441.6|15440.6|15442.1|15441.1|15442.3|15441.3|15441.6|15440.6|55
1630091320000|2021-08-27 19:08:40|15442.2|15441.2|15442.1|15441.1|15442.3|15441.3|15441.6|15440.6|97
1630091330000|2021-08-27 19:08:50|15442|15441|15441.6|15440.6|15442|15441|15441.3|15440.3|63
1630091340000|2021-08-27 19:09:00|15441.7|15440.7|15441.2|15440.2|15441.7|15440.7|15440.8|15439.8|54
1630091350000|2021-08-27 19:09:10|15441.1|15440.1|15439.6|15438.6|15441.3|15440.3|15439.5|15438.5|103
1630091360000|2021-08-27 19:09:20|15439.8|15438.8|15440.1|15439.1|15440.6|15439.6|15439.3|15438.3|87
1630091370000|2021-08-27 19:09:30|15440.2|15439.2|15440.5|15439.5|15440.6|15439.6|15440.1|15439.1|67
1630091380000|2021-08-27 19:09:40|15440.3|15439.3|15440.3|15439.3|15440.8|15439.8|15440.1|15439.1|54
1630091390000|2021-08-27 19:09:50|15440.5|15439.5|15440.1|15439.1|15440.8|15439.8|15439.6|15438.6|58
1630091400000|2021-08-27 19:10:00|15440|15439|15440.8|15439.8|15441.1|15440.1|15439.8|15438.8|79
1630091410000|2021-08-27 19:10:10|15440.7|15439.7|15440.5|15439.5|15441.6|15440.6|15440.5|15439.5|93
1630091420000|2021-08-27 19:10:20|15440.6|15439.6|15441.3|15440.3|15441.5|15440.5|15440.2|15439.2|103
1630091430000|2021-08-27 19:10:30|15441.5|15440.5|15441.5|15440.5|15441.5|15440.5|15440.6|15439.6|76
1630091440000|2021-08-27 19:10:40|15441.6|15440.6|15442.2|15441.2|15442.3|15441.3|15441.3|15440.3|108
1630091450000|2021-08-27 19:10:50|15442.3|15441.3|15441.8|15440.8|15442.8|15441.8|15441.8|15440.8|151
1630091460000|2021-08-27 19:11:00|15442.1|15441.1|15441.6|15440.6|15442.3|15441.3|15441.6|15440.6|83
1630091470000|2021-08-27 19:11:10|15441.3|15440.3|15441|15440|15441.7|15440.7|15441|15440|67
1630091480000|2021-08-27 19:11:20|15440.8|15439.8|15441.2|15440.2|15441.2|15440.2|15440.6|15439.6|73
1630091490000|2021-08-27 19:11:30|15441.1|15440.1|15441.3|15440.3|15441.7|15440.7|15441.1|15440.1|59
1630091500000|2021-08-27 19:11:40|15441.1|15440.1|15440.6|15439.6|15441.1|15440.1|15440|15439|111
1630091510000|2021-08-27 19:11:50|15440.5|15439.5|15439.8|15438.8|15440.7|15439.7|15439.8|15438.8|72
1630091520000|2021-08-27 19:12:00|15440|15439|15440.6|15439.6|15441.3|15440.3|15439.8|15438.8|75
1630091530000|2021-08-27 19:12:10|15440.7|15439.7|15440.6|15439.6|15441.6|15440.6|15440.6|15439.6|69
1630091540000|2021-08-27 19:12:20|15440.8|15439.8|15441.1|15440.1|15441.6|15440.6|15440.5|15439.5|54
1630091550000|2021-08-27 19:12:30|15441|15440|15440.7|15439.7|15441.1|15440.1|15440.3|15439.3|40
1630091560000|2021-08-27 19:12:40|15440.8|15439.8|15441.6|15440.6|15442|15441|15440.5|15439.5|42
1630091570000|2021-08-27 19:12:50|15441.5|15440.5|15442|15441|15442.3|15441.3|15441.3|15440.3|46
1630091580000|2021-08-27 19:13:00|15442.1|15441.1|15441.7|15440.7|15442.2|15441.2|15441.1|15440.1|68
1630091590000|2021-08-27 19:13:10|15441.6|15440.6|15441.6|15440.6|15441.8|15440.8|15441.3|15440.3|33
1630091600000|2021-08-27 19:13:20|15441.5|15440.5|15441.8|15440.8|15441.8|15440.8|15441.3|15440.3|62
1630091610000|2021-08-27 19:13:30|15441.7|15440.7|15441.6|15440.6|15441.8|15440.8|15441.3|15440.3|54
1630091620000|2021-08-27 19:13:40|15441.7|15440.7|15441.8|15440.8|15442.2|15441.2|15441.6|15440.6|69
1630091630000|2021-08-27 19:13:50|15441.7|15440.7|15441.7|15440.7|15441.8|15440.8|15441.6|15440.6|29
1630091640000|2021-08-27 19:14:00|15441.8|15440.8|15441.8|15440.8|15442.1|15441.1|15441.6|15440.6|64
1630091650000|2021-08-27 19:14:10|15442|15441|15441.8|15440.8|15442.3|15441.3|15441.7|15440.7|64
1630091660000|2021-08-27 19:14:20|15442|15441|15442.1|15441.1|15442.3|15441.3|15441.8|15440.8|47
1630091670000|2021-08-27 19:14:30|15442|15441|15442.1|15441.1|15442.6|15441.6|15441.6|15440.6|59
1630091680000|2021-08-27 19:14:40|15442.3|15441.3|15443.1|15442.1|15443.3|15442.3|15442.3|15441.3|226
1630091690000|2021-08-27 19:14:50|15443.3|15442.3|15443.3|15442.3|15443.8|15442.8|15443.3|15442.3|192
1630091700000|2021-08-27 19:15:00|15443.2|15442.2|15443.6|15442.6|15443.6|15442.6|15442.3|15441.3|112
1630091710000|2021-08-27 19:15:10|15443.5|15442.5|15443.8|15442.8|15443.8|15442.8|15443.2|15442.2|113
1630091720000|2021-08-27 19:15:20|15444.1|15443.1|15444.8|15443.8|15444.8|15443.8|15443.8|15442.8|123
1630091730000|2021-08-27 19:15:30|15445|15444|15445.1|15444.1|15445.6|15444.6|15444.8|15443.8|242
1630091740000|2021-08-27 19:15:40|15445.3|15444.3|15444.6|15443.6|15445.3|15444.3|15444.1|15443.1|131
1630091750000|2021-08-27 19:15:50|15444.7|15443.7|15445|15444|15445.6|15444.6|15444.6|15443.6|176
1630091760000|2021-08-27 19:16:00|15444.8|15443.8|15445|15444|15445.3|15444.3|15444.1|15443.1|187
1630091770000|2021-08-27 19:16:10|15445.1|15444.1|15444.8|15443.8|15445.3|15444.3|15444.8|15443.8|118
1630091780000|2021-08-27 19:16:20|15444.7|15443.7|15444.8|15443.8|15445.5|15444.5|15444.5|15443.5|77
1630091790000|2021-08-27 19:16:30|15444.7|15443.7|15444.7|15443.7|15445|15444|15444.6|15443.6|56
1630091800000|2021-08-27 19:16:40|15444.6|15443.6|15444.1|15443.1|15444.8|15443.8|15444.1|15443.1|136
1630091810000|2021-08-27 19:16:50|15444.2|15443.2|15444.3|15443.3|15444.5|15443.5|15444.1|15443.1|148
1630091820000|2021-08-27 19:17:00|15444.1|15443.1|15443.7|15442.7|15444.1|15443.1|15443.2|15442.2|147
1630091830000|2021-08-27 19:17:10|15443.6|15442.6|15443.7|15442.7|15443.8|15442.8|15443.5|15442.5|65
1630091840000|2021-08-27 19:17:20|15443.6|15442.6|15443.6|15442.6|15444|15443|15443.3|15442.3|48
1630091850000|2021-08-27 19:17:30|15443.3|15442.3|15443.6|15442.6|15443.8|15442.8|15443.1|15442.1|76
1630091860000|2021-08-27 19:17:40|15443.7|15442.7|15443.5|15442.5|15443.7|15442.7|15443|15442|102
1630091870000|2021-08-27 19:17:50|15443.1|15442.1|15443.1|15442.1|15443.1|15442.1|15441.8|15440.8|237
1630091880000|2021-08-27 19:18:00|15443|15442|15444.6|15443.6|15444.7|15443.7|15443|15442|93
1630091890000|2021-08-27 19:18:10|15444.8|15443.8|15445.3|15444.3|15445.3|15444.3|15444.6|15443.6|169
1630091900000|2021-08-27 19:18:20|15445.2|15444.2|15444.8|15443.8|15445.3|15444.3|15444.6|15443.6|62
1630091910000|2021-08-27 19:18:30|15445.1|15444.1|15445.1|15444.1|15445.7|15444.7|15444.8|15443.8|167
1630091920000|2021-08-27 19:18:40|15445|15444|15444.7|15443.7|15445.1|15444.1|15444.6|15443.6|29
1630091930000|2021-08-27 19:18:50|15444.8|15443.8|15445.2|15444.2|15445.2|15444.2|15444.3|15443.3|37
1630091940000|2021-08-27 19:19:00|15445.3|15444.3|15445.1|15444.1|15445.3|15444.3|15444.8|15443.8|67
1630091950000|2021-08-27 19:19:10|15445.2|15444.2|15444.8|15443.8|15445.3|15444.3|15444.8|15443.8|52
1630091960000|2021-08-27 19:19:20|15445|15444|15444.8|15443.8|15445.3|15444.3|15444.8|15443.8|80
1630091970000|2021-08-27 19:19:30|15445.1|15444.1|15445.2|15444.2|15445.3|15444.3|15445.1|15444.1|54
1630091980000|2021-08-27 19:19:40|15445.3|15444.3|15444.6|15443.6|15445.3|15444.3|15444.3|15443.3|101
1630091990000|2021-08-27 19:19:50|15444.5|15443.5|15444.6|15443.6|15444.6|15443.6|15444|15443|105
1630092000000|2021-08-27 19:20:00|15444.4|15443.4|15443.9|15442.9|15444.4|15443.4|15443.7|15442.7|140
1630092010000|2021-08-27 19:20:10|15443.8|15442.8|15443.3|15442.3|15443.9|15442.9|15443.3|15442.3|64
1630092020000|2021-08-27 19:20:20|15443.4|15442.4|15444.2|15443.2|15444.4|15443.4|15443.2|15442.2|77
1630092030000|2021-08-27 19:20:30|15444.3|15443.3|15443.7|15442.7|15444.3|15443.3|15443.5|15442.5|67
1630092040000|2021-08-27 19:20:40|15443.5|15442.5|15443.8|15442.8|15443.9|15442.9|15443.3|15442.3|92
1630092050000|2021-08-27 19:20:50|15443.9|15442.9|15444.4|15443.4|15444.4|15443.4|15443.4|15442.4|69
1630092060000|2021-08-27 19:21:00|15444.5|15443.5|15445.2|15444.2|15445.2|15444.2|15444.2|15443.2|183
1630092070000|2021-08-27 19:21:10|15445|15444|15445.7|15444.7|15445.7|15444.7|15444.7|15443.7|78
1630092080000|2021-08-27 19:21:20|15445.9|15444.9|15445.9|15444.9|15446.2|15445.2|15445.8|15444.8|85
1630092090000|2021-08-27 19:21:30|15446|15445|15446.2|15445.2|15446.3|15445.3|15445.9|15444.9|150
1630092100000|2021-08-27 19:21:40|15446.3|15445.3|15446.2|15445.2|15446.4|15445.4|15445.8|15444.8|110
1630092110000|2021-08-27 19:21:50|15445.9|15444.9|15445.7|15444.7|15446.3|15445.3|15445.4|15444.4|128
1630092120000|2021-08-27 19:22:00|15445.8|15444.8|15445.7|15444.7|15446.2|15445.2|15445.5|15444.5|210
1630092130000|2021-08-27 19:22:10|15445.9|15444.9|15445.5|15444.5|15445.9|15444.9|15445.2|15444.2|86
1630092140000|2021-08-27 19:22:20|15445.4|15444.4|15445.7|15444.7|15445.7|15444.7|15445.2|15444.2|97
1630092150000|2021-08-27 19:22:30|15445.4|15444.4|15444.9|15443.9|15445.7|15444.7|15444.9|15443.9|91
1630092160000|2021-08-27 19:22:40|15444.7|15443.7|15444.7|15443.7|15444.9|15443.9|15444.7|15443.7|110
1630092170000|2021-08-27 19:22:50|15444.8|15443.8|15444.7|15443.7|15445.2|15444.2|15444.7|15443.7|63
1630092180000|2021-08-27 19:23:00|15444.8|15443.8|15444.7|15443.7|15445.2|15444.2|15444.5|15443.5|31
1630092190000|2021-08-27 19:23:10|15444.5|15443.5|15444.7|15443.7|15444.9|15443.9|15444.4|15443.4|60
1630092200000|2021-08-27 19:23:20|15444.4|15443.4|15444.7|15443.7|15444.9|15443.9|15444.4|15443.4|45
1630092210000|2021-08-27 19:23:30|15444.5|15443.5|15444.5|15443.5|15444.7|15443.7|15444.2|15443.2|53
1630092220000|2021-08-27 19:23:40|15444.7|15443.7|15444.5|15443.5|15444.7|15443.7|15443.9|15442.9|46
1630092230000|2021-08-27 19:23:50|15444.7|15443.7|15444.4|15443.4|15444.8|15443.8|15444.2|15443.2|45
1630092240000|2021-08-27 19:24:00|15444.5|15443.5|15444.3|15443.3|15444.5|15443.5|15444.2|15443.2|38
1630092250000|2021-08-27 19:24:10|15444.2|15443.2|15444.3|15443.3|15444.7|15443.7|15444|15443|110
1630092260000|2021-08-27 19:24:20|15444.2|15443.2|15443.4|15442.4|15444.2|15443.2|15443.4|15442.4|123
1630092270000|2021-08-27 19:24:30|15443.5|15442.5|15443.7|15442.7|15443.9|15442.9|15443.4|15442.4|109
1630092280000|2021-08-27 19:24:40|15443.8|15442.8|15444.5|15443.5|15444.5|15443.5|15443.7|15442.7|91
1630092290000|2021-08-27 19:24:50|15444.4|15443.4|15443.9|15442.9|15444.5|15443.5|15443.7|15442.7|81
1630092300000|2021-08-27 19:25:00|15443.8|15442.8|15444.2|15443.2|15444.4|15443.4|15443.7|15442.7|160
1630092310000|2021-08-27 19:25:10|15443.9|15442.9|15444.5|15443.5|15444.8|15443.8|15443.8|15442.8|112
1630092320000|2021-08-27 19:25:20|15444.7|15443.7|15444.7|15443.7|15445.2|15444.2|15443.7|15442.7|119
1630092330000|2021-08-27 19:25:30|15444.5|15443.5|15444.4|15443.4|15444.7|15443.7|15444|15443|172
1630092340000|2021-08-27 19:25:40|15444.3|15443.3|15444.4|15443.4|15444.4|15443.4|15444.2|15443.2|40
1630092350000|2021-08-27 19:25:50|15444.3|15443.3|15444.8|15443.8|15444.9|15443.9|15444.2|15443.2|48
1630092360000|2021-08-27 19:26:00|15444.9|15443.9|15446.3|15445.3|15446.5|15445.5|15444.7|15443.7|194
1630092370000|2021-08-27 19:26:10|15446.4|15445.4|15446.4|15445.4|15446.7|15445.7|15446|15445|82
1630092380000|2021-08-27 19:26:20|15446.3|15445.3|15446.5|15445.5|15446.7|15445.7|15445.9|15444.9|70
1630092390000|2021-08-27 19:26:30|15446.7|15445.7|15446|15445|15446.7|15445.7|15445.9|15444.9|127
1630092400000|2021-08-27 19:26:40|15446.2|15445.2|15446.9|15445.9|15446.9|15445.9|15446.2|15445.2|71
1630092410000|2021-08-27 19:26:50|15447.4|15446.4|15446|15445|15447.4|15446.4|15446|15445|150
1630092420000|2021-08-27 19:27:00|15446.2|15445.2|15446.2|15445.2|15446.4|15445.4|15445.9|15444.9|66
1630092430000|2021-08-27 19:27:10|15446|15445|15446.4|15445.4|15446.7|15445.7|15445.9|15444.9|123
1630092440000|2021-08-27 19:27:20|15446.3|15445.3|15446.2|15445.2|15446.7|15445.7|15445.9|15444.9|41
1630092450000|2021-08-27 19:27:30|15445.9|15444.9|15445.9|15444.9|15446.2|15445.2|15445.9|15444.9|37
1630092460000|2021-08-27 19:27:40|15445.2|15444.2|15444.9|15443.9|15445.2|15444.2|15444.2|15443.2|215
1630092470000|2021-08-27 19:27:50|15444.8|15443.8|15443.9|15442.9|15444.9|15443.9|15443.9|15442.9|80
1630092480000|2021-08-27 19:28:00|15443.8|15442.8|15442.9|15441.9|15443.9|15442.9|15442.9|15441.9|157
1630092490000|2021-08-27 19:28:10|15442.8|15441.8|15442.8|15441.8|15443|15442|15442.7|15441.7|209
1630092500000|2021-08-27 19:28:20|15442.7|15441.7|15443|15442|15443.4|15442.4|15442.7|15441.7|178
1630092510000|2021-08-27 19:28:30|15442.9|15441.9|15442.7|15441.7|15443.3|15442.3|15442.5|15441.5|137
1630092520000|2021-08-27 19:28:40|15442.9|15441.9|15442.9|15441.9|15443.7|15442.7|15442.8|15441.8|160
1630092530000|2021-08-27 19:28:50|15443|15442|15442.9|15441.9|15443.5|15442.5|15442.8|15441.8|130
1630092540000|2021-08-27 19:29:00|15442.8|15441.8|15442.8|15441.8|15443.8|15442.8|15442.5|15441.5|187
1630092550000|2021-08-27 19:29:10|15442.7|15441.7|15442.9|15441.9|15443.2|15442.2|15442.4|15441.4|82
1630092560000|2021-08-27 19:29:20|15443.2|15442.2|15442.7|15441.7|15443.4|15442.4|15442.7|15441.7|70
1630092570000|2021-08-27 19:29:30|15442.8|15441.8|15442|15441|15442.8|15441.8|15441.4|15440.4|247
1630092580000|2021-08-27 19:29:40|15442.2|15441.2|15441.5|15440.5|15442.4|15441.4|15441.2|15440.2|198
1630092590000|2021-08-27 19:29:50|15441.7|15440.7|15441.2|15440.2|15442.2|15441.2|15441.2|15440.2|202
1630092600000|2021-08-27 19:30:00|15441.3|15440.3|15441.2|15440.2|15441.3|15440.3|15440.4|15439.4|218
1630092610000|2021-08-27 19:30:10|15440.9|15439.9|15441.7|15440.7|15441.7|15440.7|15440.7|15439.7|188
1630092620000|2021-08-27 19:30:20|15441.5|15440.5|15441.4|15440.4|15442.2|15441.2|15440.9|15439.9|355
1630092630000|2021-08-27 19:30:30|15441.2|15440.2|15440.9|15439.9|15441.2|15440.2|15440.4|15439.4|183
1630092640000|2021-08-27 19:30:40|15440.8|15439.8|15440.9|15439.9|15441.4|15440.4|15440.7|15439.7|154
1630092650000|2021-08-27 19:30:50|15441|15440|15440.9|15439.9|15441.4|15440.4|15440.3|15439.3|116
1630092660000|2021-08-27 19:31:00|15440.8|15439.8|15438.9|15437.9|15440.8|15439.8|15438.7|15437.7|310
1630092670000|2021-08-27 19:31:10|15438.7|15437.7|15437.7|15436.7|15438.8|15437.8|15437.3|15436.3|307
1630092680000|2021-08-27 19:31:20|15437.5|15436.5|15438.7|15437.7|15439.3|15438.3|15437.5|15436.5|142
1630092690000|2021-08-27 19:31:30|15439.2|15438.2|15437.5|15436.5|15439.2|15438.2|15437.4|15436.4|207
1630092700000|2021-08-27 19:31:40|15437.4|15436.4|15437.7|15436.7|15437.9|15436.9|15437.4|15436.4|121
1630092710000|2021-08-27 19:31:50|15437.9|15436.9|15439.7|15438.7|15439.7|15438.7|15437.8|15436.8|339
1630092720000|2021-08-27 19:32:00|15439.5|15438.5|15438.9|15437.9|15439.7|15438.7|15438.8|15437.8|140
1630092730000|2021-08-27 19:32:10|15438.8|15437.8|15438.9|15437.9|15439|15438|15438.3|15437.3|146
1630092740000|2021-08-27 19:32:20|15438.8|15437.8|15438.2|15437.2|15439.2|15438.2|15438.2|15437.2|79
1630092750000|2021-08-27 19:32:30|15438.3|15437.3|15437.5|15436.5|15438.3|15437.3|15437.5|15436.5|108
1630092760000|2021-08-27 19:32:40|15437.7|15436.7|15437.3|15436.3|15437.7|15436.7|15436.9|15435.9|169
1630092770000|2021-08-27 19:32:50|15437.4|15436.4|15437.7|15436.7|15437.9|15436.9|15437.2|15436.2|128
1630092780000|2021-08-27 19:33:00|15437.9|15436.9|15438.2|15437.2|15438.4|15437.4|15436.9|15435.9|143
1630092790000|2021-08-27 19:33:10|15438.3|15437.3|15437.9|15436.9|15438.3|15437.3|15437.7|15436.7|106
1630092800000|2021-08-27 19:33:20|15437.8|15436.8|15437.7|15436.7|15438|15437|15437.2|15436.2|204
1630092810000|2021-08-27 19:33:30|15437.5|15436.5|15437.7|15436.7|15438.2|15437.2|15437.5|15436.5|91
1630092820000|2021-08-27 19:33:40|15437.8|15436.8|15437.5|15436.5|15437.8|15436.8|15437.3|15436.3|62
1630092830000|2021-08-27 19:33:50|15437.4|15436.4|15437.2|15436.2|15437.7|15436.7|15436.9|15435.9|107
1630092840000|2021-08-27 19:34:00|15437|15436|15436.9|15435.9|15437.4|15436.4|15436.8|15435.8|132
1630092850000|2021-08-27 19:34:10|15437|15436|15437|15436|15437.4|15436.4|15436.9|15435.9|118
1630092860000|2021-08-27 19:34:20|15437.2|15436.2|15436.9|15435.9|15437.2|15436.2|15435.9|15434.9|450
1630092870000|2021-08-27 19:34:30|15437.2|15436.2|15436.8|15435.8|15437.2|15436.2|15436.2|15435.2|203
1630092880000|2021-08-27 19:34:40|15436.7|15435.7|15437.2|15436.2|15437.4|15436.4|15436.4|15435.4|161
1630092890000|2021-08-27 19:34:50|15437|15436|15437.2|15436.2|15437.3|15436.3|15436.5|15435.5|137
1630092900000|2021-08-27 19:35:00|15436.7|15435.7|15436.7|15435.7|15436.8|15435.8|15436|15435|126
1630092910000|2021-08-27 19:35:10|15436.8|15435.8|15436.9|15435.9|15437.2|15436.2|15436.3|15435.3|201
1630092920000|2021-08-27 19:35:20|15437|15436|15436.4|15435.4|15437.2|15436.2|15436.4|15435.4|133
1630092930000|2021-08-27 19:35:30|15436.3|15435.3|15436.2|15435.2|15436.4|15435.4|15435.9|15434.9|149
1630092940000|2021-08-27 19:35:40|15435.9|15434.9|15436.2|15435.2|15436.2|15435.2|15435.7|15434.7|132
1630092950000|2021-08-27 19:35:50|15436.3|15435.3|15436.2|15435.2|15436.4|15435.4|15435.9|15434.9|92
1630092960000|2021-08-27 19:36:00|15436.3|15435.3|15437.2|15436.2|15437.2|15436.2|15435.7|15434.7|223
1630092970000|2021-08-27 19:36:10|15436.9|15435.9|15435.9|15434.9|15437.2|15436.2|15435.9|15434.9|322
1630092980000|2021-08-27 19:36:20|15436.3|15435.3|15435.7|15434.7|15436.4|15435.4|15435.7|15434.7|91
1630092990000|2021-08-27 19:36:30|15435.5|15434.5|15436.4|15435.4|15436.7|15435.7|15435.2|15434.2|183
1630093000000|2021-08-27 19:36:40|15436.3|15435.3|15436.2|15435.2|15436.7|15435.7|15435.9|15434.9|112
1630093010000|2021-08-27 19:36:50|15436|15435|15436.2|15435.2|15436.4|15435.4|15435.9|15434.9|91
1630093020000|2021-08-27 19:37:00|15436|15435|15435.5|15434.5|15436.2|15435.2|15435.3|15434.3|127
1630093030000|2021-08-27 19:37:10|15435.4|15434.4|15434.9|15433.9|15435.7|15434.7|15434.7|15433.7|130
1630093040000|2021-08-27 19:37:20|15435|15434|15435.3|15434.3|15435.3|15434.3|15434.4|15433.4|123
1630093050000|2021-08-27 19:37:30|15435.4|15434.4|15435.5|15434.5|15436.2|15435.2|15435.3|15434.3|97
1630093060000|2021-08-27 19:37:40|15435.7|15434.7|15434.7|15433.7|15435.7|15434.7|15434.7|15433.7|89
1630093070000|2021-08-27 19:37:50|15434.8|15433.8|15435.7|15434.7|15435.7|15434.7|15434.4|15433.4|280
1630093080000|2021-08-27 19:38:00|15435.5|15434.5|15434.9|15433.9|15435.5|15434.5|15434.8|15433.8|81
1630093090000|2021-08-27 19:38:10|15434.8|15433.8|15435.4|15434.4|15435.5|15434.5|15434.8|15433.8|47
1630093100000|2021-08-27 19:38:20|15435.5|15434.5|15435|15434|15435.7|15434.7|15434.9|15433.9|45
1630093110000|2021-08-27 19:38:30|15434.9|15433.9|15435.2|15434.2|15435.5|15434.5|15434.9|15433.9|130
1630093120000|2021-08-27 19:38:40|15435|15434|15435.4|15434.4|15435.7|15434.7|15434.8|15433.8|103
1630093130000|2021-08-27 19:38:50|15435.3|15434.3|15435.4|15434.4|15435.7|15434.7|15435.2|15434.2|69
1630093140000|2021-08-27 19:39:00|15435.2|15434.2|15434.7|15433.7|15435.2|15434.2|15434.7|15433.7|84
1630093150000|2021-08-27 19:39:10|15434.4|15433.4|15433.7|15432.7|15434.4|15433.4|15433.4|15432.4|171
1630093160000|2021-08-27 19:39:20|15433.5|15432.5|15433.4|15432.4|15433.5|15432.5|15432.9|15431.9|177
1630093170000|2021-08-27 19:39:30|15433.5|15432.5|15433.8|15432.8|15433.8|15432.8|15433.3|15432.3|105
1630093180000|2021-08-27 19:39:40|15433.9|15432.9|15433.7|15432.7|15433.9|15432.9|15433.4|15432.4|99
1630093190000|2021-08-27 19:39:50|15433.8|15432.8|15433.2|15432.2|15433.9|15432.9|15432.7|15431.7|151
1630093200000|2021-08-27 19:40:00|15433.4|15432.4|15433.2|15432.2|15433.9|15432.9|15432.9|15431.9|237
1630093210000|2021-08-27 19:40:10|15433.3|15432.3|15433.4|15432.4|15433.4|15432.4|15432.9|15431.9|105
1630093220000|2021-08-27 19:40:20|15433.3|15432.3|15433.7|15432.7|15433.8|15432.8|15432.9|15431.9|102
1630093230000|2021-08-27 19:40:30|15433.8|15432.8|15434.5|15433.5|15434.7|15433.7|15433.4|15432.4|117
1630093240000|2021-08-27 19:40:40|15434.7|15433.7|15434|15433|15434.9|15433.9|15433.9|15432.9|203
1630093250000|2021-08-27 19:40:50|15433.9|15432.9|15434.4|15433.4|15434.4|15433.4|15433.4|15432.4|111
1630093260000|2021-08-27 19:41:00|15434.5|15433.5|15434.4|15433.4|15434.7|15433.7|15433.9|15432.9|146
1630093270000|2021-08-27 19:41:10|15434.3|15433.3|15434.7|15433.7|15434.9|15433.9|15434.2|15433.2|70
1630093280000|2021-08-27 19:41:20|15434.8|15433.8|15435.2|15434.2|15435.2|15434.2|15434.7|15433.7|146
1630093290000|2021-08-27 19:41:30|15435|15434|15435.4|15434.4|15435.5|15434.5|15434.9|15433.9|167
1630093300000|2021-08-27 19:41:40|15435.5|15434.5|15434.7|15433.7|15435.7|15434.7|15434.3|15433.3|167
1630093310000|2021-08-27 19:41:50|15434.4|15433.4|15434.4|15433.4|15434.7|15433.7|15434.3|15433.3|43
1630093320000|2021-08-27 19:42:00|15434.2|15433.2|15434|15433|15434.5|15433.5|15433.7|15432.7|127
1630093330000|2021-08-27 19:42:10|15433.9|15432.9|15434.9|15433.9|15434.9|15433.9|15433.9|15432.9|98
1630093340000|2021-08-27 19:42:20|15434.7|15433.7|15434.4|15433.4|15434.9|15433.9|15434.2|15433.2|105
1630093350000|2021-08-27 19:42:30|15434.5|15433.5|15435.2|15434.2|15435.4|15434.4|15434.4|15433.4|72
1630093360000|2021-08-27 19:42:40|15435|15434|15436.4|15435.4|15436.7|15435.7|15434.9|15433.9|175
1630093370000|2021-08-27 19:42:50|15436.5|15435.5|15436.4|15435.4|15436.7|15435.7|15436.3|15435.3|103
1630093380000|2021-08-27 19:43:00|15436.5|15435.5|15437.7|15436.7|15437.7|15436.7|15436.4|15435.4|221
1630093390000|2021-08-27 19:43:10|15437.5|15436.5|15438.2|15437.2|15438.2|15437.2|15437.4|15436.4|81
1630093400000|2021-08-27 19:43:20|15438|15437|15438.2|15437.2|15438.2|15437.2|15437.5|15436.5|147
1630093410000|2021-08-27 19:43:30|15438|15437|15437.4|15436.4|15438|15437|15437.2|15436.2|122
1630093420000|2021-08-27 19:43:40|15437.5|15436.5|15436.4|15435.4|15437.7|15436.7|15436.4|15435.4|77
1630093430000|2021-08-27 19:43:50|15436.8|15435.8|15438.2|15437.2|15438.4|15437.4|15436.7|15435.7|219
1630093440000|2021-08-27 19:44:00|15438|15437|15438.9|15437.9|15440.2|15439.2|15437.7|15436.7|341
1630093450000|2021-08-27 19:44:10|15439|15438|15438.8|15437.8|15439.3|15438.3|15438.3|15437.3|322
1630093460000|2021-08-27 19:44:20|15438.7|15437.7|15438.2|15437.2|15438.9|15437.9|15438.2|15437.2|119
1630093470000|2021-08-27 19:44:30|15438.3|15437.3|15439.5|15438.5|15439.7|15438.7|15438.3|15437.3|152
1630093480000|2021-08-27 19:44:40|15439.4|15438.4|15439.7|15438.7|15439.9|15438.9|15439.4|15438.4|71
1630093490000|2021-08-27 19:44:50|15439.8|15438.8|15439.9|15438.9|15440.4|15439.4|15439.7|15438.7|123
1630093500000|2021-08-27 19:45:00|15440|15439|15440.7|15439.7|15440.9|15439.9|15439.9|15438.9|269
1630093510000|2021-08-27 19:45:10|15440.9|15439.9|15441.2|15440.2|15441.9|15440.9|15440.8|15439.8|202
1630093520000|2021-08-27 19:45:20|15441|15440|15441|15440|15441.5|15440.5|15440.3|15439.3|167
1630093530000|2021-08-27 19:45:30|15441.2|15440.2|15440.4|15439.4|15441.2|15440.2|15439.7|15438.7|127
1630093540000|2021-08-27 19:45:40|15440.3|15439.3|15441|15440|15441.3|15440.3|15439.9|15438.9|153
1630093550000|2021-08-27 19:45:50|15441.2|15440.2|15441.4|15440.4|15441.4|15440.4|15440.4|15439.4|108
1630093560000|2021-08-27 19:46:00|15441.3|15440.3|15440.4|15439.4|15441.3|15440.3|15440.2|15439.2|140
1630093570000|2021-08-27 19:46:10|15440.3|15439.3|15438.9|15437.9|15440.3|15439.3|15438.7|15437.7|169
1630093580000|2021-08-27 19:46:20|15439|15438|15441.4|15440.4|15441.4|15440.4|15438.9|15437.9|96
1630093590000|2021-08-27 19:46:30|15441.5|15440.5|15441|15440|15441.7|15440.7|15440.8|15439.8|160
1630093600000|2021-08-27 19:46:40|15441.2|15440.2|15441.2|15440.2|15441.4|15440.4|15440.8|15439.8|68
1630093610000|2021-08-27 19:46:50|15441|15440|15441.7|15440.7|15441.7|15440.7|15440.9|15439.9|161
1630093620000|2021-08-27 19:47:00|15441.9|15440.9|15442.9|15441.9|15443.3|15442.3|15441.9|15440.9|253
1630093630000|2021-08-27 19:47:10|15443|15442|15443.9|15442.9|15443.9|15442.9|15442.7|15441.7|162
1630093640000|2021-08-27 19:47:20|15443.8|15442.8|15443.9|15442.9|15444.7|15443.7|15443.7|15442.7|186
1630093650000|2021-08-27 19:47:30|15443.7|15442.7|15443.7|15442.7|15444.3|15443.3|15443.4|15442.4|145
1630093660000|2021-08-27 19:47:40|15443.8|15442.8|15442.7|15441.7|15443.8|15442.8|15442.4|15441.4|149
1630093670000|2021-08-27 19:47:50|15442.5|15441.5|15442.9|15441.9|15443.2|15442.2|15442.4|15441.4|86
1630093680000|2021-08-27 19:48:00|15442.8|15441.8|15441.5|15440.5|15443.2|15442.2|15441.3|15440.3|252
1630093690000|2021-08-27 19:48:10|15441.4|15440.4|15439.8|15438.8|15441.5|15440.5|15439.7|15438.7|109
1630093700000|2021-08-27 19:48:20|15439.9|15438.9|15438.7|15437.7|15440|15439|15438.4|15437.4|138
1630093710000|2021-08-27 19:48:30|15438.5|15437.5|15438|15437|15438.8|15437.8|15437.8|15436.8|133
1630093720000|2021-08-27 19:48:40|15437.9|15436.9|15438.3|15437.3|15438.4|15437.4|15437.7|15436.7|62
1630093730000|2021-08-27 19:48:50|15438.2|15437.2|15438.3|15437.3|15438.8|15437.8|15438|15437|111
1630093740000|2021-08-27 19:49:00|15438.4|15437.4|15438.3|15437.3|15438.7|15437.7|15437.8|15436.8|94
1630093750000|2021-08-27 19:49:10|15438.2|15437.2|15437.4|15436.4|15438.5|15437.5|15437.3|15436.3|94
1630093760000|2021-08-27 19:49:20|15437.5|15436.5|15436.2|15435.2|15437.8|15436.8|15435.9|15434.9|147
1630093770000|2021-08-27 19:49:30|15436|15435|15435.9|15434.9|15436.3|15435.3|15435.3|15434.3|69
1630093780000|2021-08-27 19:49:40|15435.8|15434.8|15435.9|15434.9|15436.2|15435.2|15435.5|15434.5|87
1630093790000|2021-08-27 19:49:50|15436|15435|15436.3|15435.3|15436.4|15435.4|15435.3|15434.3|130
1630093800000|2021-08-27 19:50:00|15436.2|15435.2|15438.7|15437.7|15444.2|15443.2|15436.2|15435.2|1050
1630093810000|2021-08-27 19:50:10|15438.9|15437.9|15436.8|15435.8|15439.9|15438.9|15435.5|15434.5|358
1630093820000|2021-08-27 19:50:20|15436.9|15435.9|15436.4|15435.4|15437.7|15436.7|15435.8|15434.8|249
1630093830000|2021-08-27 19:50:30|15436.5|15435.5|15435.9|15434.9|15437.4|15436.4|15435.7|15434.7|198
1630093840000|2021-08-27 19:50:40|15436|15435|15433.9|15432.9|15436.4|15435.4|15433.9|15432.9|339
1630093850000|2021-08-27 19:50:50|15434.7|15433.7|15434.3|15433.3|15436.2|15435.2|15434.3|15433.3|316
1630093860000|2021-08-27 19:51:00|15434.4|15433.4|15432.4|15431.4|15435.3|15434.3|15432.2|15431.2|403
1630093870000|2021-08-27 19:51:10|15432.7|15431.7|15432.2|15431.2|15432.9|15431.9|15431.4|15430.4|240
1630093880000|2021-08-27 19:51:20|15432.4|15431.4|15433.2|15432.2|15433.7|15432.7|15431.9|15430.9|448
1630093890000|2021-08-27 19:51:30|15433|15432|15433.3|15432.3|15433.9|15432.9|15432.8|15431.8|151
1630093900000|2021-08-27 19:51:40|15433.4|15432.4|15433|15432|15433.9|15432.9|15432.9|15431.9|252
1630093910000|2021-08-27 19:51:50|15432.9|15431.9|15433.2|15432.2|15433.7|15432.7|15432.7|15431.7|188
1630093920000|2021-08-27 19:52:00|15433|15432|15432.7|15431.7|15433.4|15432.4|15432.2|15431.2|176
1630093930000|2021-08-27 19:52:10|15432.5|15431.5|15432.3|15431.3|15433.2|15432.2|15432.2|15431.2|165
1630093940000|2021-08-27 19:52:20|15432.4|15431.4|15431.7|15430.7|15433.2|15432.2|15431.7|15430.7|233
1630093950000|2021-08-27 19:52:30|15431.5|15430.5|15432.3|15431.3|15432.3|15431.3|15430.7|15429.7|168
1630093960000|2021-08-27 19:52:40|15432.2|15431.2|15432.4|15431.4|15432.7|15431.7|15431.9|15430.9|145
1630093970000|2021-08-27 19:52:50|15432.3|15431.3|15432.2|15431.2|15433.2|15432.2|15431.7|15430.7|159
1630093980000|2021-08-27 19:53:00|15432.9|15431.9|15433.8|15432.8|15434.3|15433.3|15432.9|15431.9|300
1630093990000|2021-08-27 19:53:10|15433.9|15432.9|15434.4|15433.4|15434.7|15433.7|15433.7|15432.7|177
1630094000000|2021-08-27 19:53:20|15434.2|15433.2|15433.9|15432.9|15434.2|15433.2|15433.7|15432.7|150
1630094010000|2021-08-27 19:53:30|15434|15433|15433.8|15432.8|15434|15433|15433.2|15432.2|172
1630094020000|2021-08-27 19:53:40|15433.7|15432.7|15433.5|15432.5|15435.7|15434.7|15433.4|15432.4|418
1630094030000|2021-08-27 19:53:50|15433.7|15432.7|15434|15433|15434.9|15433.9|15433.7|15432.7|164
1630094040000|2021-08-27 19:54:00|15433.9|15432.9|15433.7|15432.7|15435|15434|15433.4|15432.4|436
1630094050000|2021-08-27 19:54:10|15433.8|15432.8|15433.5|15432.5|15434.9|15433.9|15433.2|15432.2|319
1630094060000|2021-08-27 19:54:20|15433.7|15432.7|15434.7|15433.7|15434.7|15433.7|15433.3|15432.3|296
1630094070000|2021-08-27 19:54:30|15435.4|15434.4|15435.7|15434.7|15435.8|15434.8|15435.2|15434.2|252
1630094080000|2021-08-27 19:54:40|15435.9|15434.9|15435|15434|15436.2|15435.2|15434.4|15433.4|265
1630094090000|2021-08-27 19:54:50|15435.2|15434.2|15433.7|15432.7|15435.2|15434.2|15431.4|15430.4|846
1630094100000|2021-08-27 19:55:00|15433.4|15432.4|15432.5|15431.5|15434.2|15433.2|15431.5|15430.5|599
1630094110000|2021-08-27 19:55:10|15432.7|15431.7|15433|15432|15433.7|15432.7|15432.4|15431.4|242
1630094120000|2021-08-27 19:55:20|15432.9|15431.9|15432.2|15431.2|15433.7|15432.7|15431|15430|388
1630094130000|2021-08-27 19:55:30|15432|15431|15429.4|15428.4|15432.7|15431.7|15429|15428|823
1630094140000|2021-08-27 19:55:40|15429.3|15428.3|15429|15428|15430.7|15429.7|15428.2|15427.2|453
1630094150000|2021-08-27 19:55:50|15428.9|15427.9|15429.4|15428.4|15429.7|15428.7|15428.4|15427.4|292
1630094160000|2021-08-27 19:56:00|15429.3|15428.3|15429.7|15428.7|15430.3|15429.3|15428.9|15427.9|226
1630094170000|2021-08-27 19:56:10|15429.5|15428.5|15428.8|15427.8|15429.5|15428.5|15428.5|15427.5|232
1630094180000|2021-08-27 19:56:20|15428.9|15427.9|15429.7|15428.7|15429.7|15428.7|15428.5|15427.5|313
1630094190000|2021-08-27 19:56:30|15429.5|15428.5|15429.2|15428.2|15429.5|15428.5|15428.4|15427.4|242
1630094200000|2021-08-27 19:56:40|15429.3|15428.3|15432.4|15431.4|15432.7|15431.7|15429.2|15428.2|396
1630094210000|2021-08-27 19:56:50|15432.3|15431.3|15431.7|15430.7|15432.4|15431.4|15431.5|15430.5|225
1630094220000|2021-08-27 19:57:00|15431.8|15430.8|15430.2|15429.2|15432.9|15431.9|15429.9|15428.9|430
1630094230000|2021-08-27 19:57:10|15430|15429|15431.7|15430.7|15432.9|15431.9|15430|15429|254
1630094240000|2021-08-27 19:57:20|15431.8|15430.8|15430.4|15429.4|15432.9|15431.9|15430.2|15429.2|533
1630094250000|2021-08-27 19:57:30|15430.5|15429.5|15430.7|15429.7|15431.9|15430.9|15430.4|15429.4|255
1630094260000|2021-08-27 19:57:40|15430.9|15429.9|15430.9|15429.9|15431.7|15430.7|15429.9|15428.9|528
1630094270000|2021-08-27 19:57:50|15431|15430|15431|15430|15431.2|15430.2|15430.3|15429.3|258
1630094280000|2021-08-27 19:58:00|15431.2|15430.2|15430.4|15429.4|15431.2|15430.2|15428.9|15427.9|650
1630094290000|2021-08-27 19:58:10|15430.7|15429.7|15431.3|15430.3|15431.3|15430.3|15430.2|15429.2|272
1630094300000|2021-08-27 19:58:20|15431.2|15430.2|15429.7|15428.7|15431.4|15430.4|15428.7|15427.7|504
1630094310000|2021-08-27 19:58:30|15429.5|15428.5|15430.7|15429.7|15430.9|15429.9|15429.5|15428.5|390
1630094320000|2021-08-27 19:58:40|15430.8|15429.8|15429.4|15428.4|15430.9|15429.9|15429.2|15428.2|354
1630094330000|2021-08-27 19:58:50|15429.2|15428.2|15429.3|15428.3|15429.7|15428.7|15429.2|15428.2|271
1630094340000|2021-08-27 19:59:00|15429.2|15428.2|15430.4|15429.4|15430.7|15429.7|15428.9|15427.9|653
1630094350000|2021-08-27 19:59:10|15430.5|15429.5|15431.7|15430.7|15431.7|15430.7|15430.2|15429.2|528
1630094360000|2021-08-27 19:59:20|15431.5|15430.5|15430.9|15429.9|15432.2|15431.2|15430.7|15429.7|570
1630094370000|2021-08-27 19:59:30|15431.2|15430.2|15430.9|15429.9|15433.4|15432.4|15430.9|15429.9|929
1630094380000|2021-08-27 19:59:40|15430.4|15429.4|15430.7|15429.7|15432.2|15431.2|15429.2|15428.2|1053
1630094390000|2021-08-27 19:59:50|15430.2|15429.2|15430.2|15429.2|15432.3|15431.3|15425.4|15424.4|2798
1630094400000|2021-08-27 20:00:00|15428.9|15427.9|15426.4|15424.4|15429.2|15427.9|15424.9|15422.9|1229
1630094410000|2021-08-27 20:00:10|15426.6|15424.6|15426.4|15424.4|15427.1|15425.1|15425.7|15423.7|320
1630094420000|2021-08-27 20:00:20|15426.3|15424.3|15426.8|15424.8|15427.7|15425.7|15426.1|15424.1|255
1630094430000|2021-08-27 20:00:30|15426.9|15424.9|15428.3|15426.3|15428.7|15426.7|15426.4|15424.4|141
1630094440000|2021-08-27 20:00:40|15428.4|15426.4|15430.8|15428.8|15430.8|15428.8|15428.2|15426.2|263
1630094450000|2021-08-27 20:00:50|15430.7|15428.7|15430.7|15428.7|15430.7|15428.7|15429.6|15427.6|119
1630094460000|2021-08-27 20:01:00|15430.9|15428.9|15432.1|15430.1|15432.4|15430.4|15430.7|15428.7|366
1630094470000|2021-08-27 20:01:10|15432.2|15430.2|15432.7|15430.7|15432.7|15430.7|15430.9|15428.9|154
1630094480000|2021-08-27 20:01:20|15432.6|15430.6|15432.2|15430.2|15432.7|15430.7|15431.8|15429.8|104
1630094490000|2021-08-27 20:01:30|15432.1|15430.1|15432.7|15430.7|15433.1|15431.1|15431.7|15429.7|215
1630094500000|2021-08-27 20:01:40|15432.6|15430.6|15434.6|15432.6|15434.7|15432.7|15432.6|15430.6|134
1630094510000|2021-08-27 20:01:50|15434.7|15432.7|15435.6|15433.6|15436.7|15434.7|15434.2|15432.2|202
1630094520000|2021-08-27 20:02:00|15435.7|15433.7|15436.1|15434.1|15436.2|15434.2|15435.1|15433.1|107
1630094530000|2021-08-27 20:02:10|15436.2|15434.2|15434.8|15432.8|15436.2|15434.2|15434.6|15432.6|110
1630094540000|2021-08-27 20:02:20|15434.9|15432.9|15433.3|15431.3|15434.9|15432.9|15433.3|15431.3|66
1630094550000|2021-08-27 20:02:30|15433.2|15431.2|15432.9|15430.9|15433.2|15431.2|15431.7|15429.7|100
1630094560000|2021-08-27 20:02:40|15432.8|15430.8|15434.2|15432.2|15434.3|15432.3|15432.6|15430.6|55
1630094570000|2021-08-27 20:02:50|15434.3|15432.3|15433.1|15431.1|15434.3|15432.3|15432.4|15430.4|61
1630094580000|2021-08-27 20:03:00|15432.9|15430.9|15431.7|15429.7|15433.2|15431.2|15431.6|15429.6|98
1630094590000|2021-08-27 20:03:10|15431.6|15429.6|15431.6|15429.6|15432.6|15430.6|15431.6|15429.6|48
1630094600000|2021-08-27 20:03:20|15431.4|15429.4|15431.3|15429.3|15431.7|15429.7|15430.9|15428.9|50
1630094610000|2021-08-27 20:03:30|15431.2|15429.2|15431.7|15429.7|15432.1|15430.1|15431.2|15429.2|65
1630094620000|2021-08-27 20:03:40|15431.6|15429.6|15431.1|15429.1|15431.6|15429.6|15430.9|15428.9|31
1630094630000|2021-08-27 20:03:50|15431.2|15429.2|15431.3|15429.3|15431.6|15429.6|15431.2|15429.2|31
1630094640000|2021-08-27 20:04:00|15431.4|15429.4|15430.1|15428.1|15431.4|15429.4|15429.9|15427.9|123
1630094650000|2021-08-27 20:04:10|15429.9|15427.9|15429.8|15427.8|15430.2|15428.2|15429.7|15427.7|71
1630094660000|2021-08-27 20:04:20|15429.7|15427.7|15429.8|15427.8|15429.9|15427.9|15429.4|15427.4|110
1630094670000|2021-08-27 20:04:30|15429.9|15427.9|15429.1|15427.1|15429.9|15427.9|15429.1|15427.1|36
1630094680000|2021-08-27 20:04:40|15429.2|15427.2|15429.4|15427.4|15429.4|15427.4|15429.2|15427.2|62
1630094690000|2021-08-27 20:04:50|15429.3|15427.3|15429.1|15427.1|15429.4|15427.4|15428.9|15426.9|29
1630094700000|2021-08-27 20:05:00|15429.2|15427.2|15429.2|15427.2|15429.2|15427.2|15428.4|15426.4|101
1630094710000|2021-08-27 20:05:10|15429.1|15427.1|15429.2|15427.2|15429.4|15427.4|15428.8|15426.8|58
1630094720000|2021-08-27 20:05:20|15429.1|15427.1|15429.4|15427.4|15429.7|15427.7|15428.9|15426.9|28
1630094730000|2021-08-27 20:05:30|15429.7|15427.7|15429.4|15427.4|15429.7|15427.7|15429.2|15427.2|25
1630094740000|2021-08-27 20:05:40|15429.3|15427.3|15429.6|15427.6|15429.9|15427.9|15429.3|15427.3|46
1630094750000|2021-08-27 20:05:50|15429.7|15427.7|15428.9|15426.9|15429.7|15427.7|15428.9|15426.9|25
1630094760000|2021-08-27 20:06:00|15428.8|15426.8|15428.9|15426.9|15429.1|15427.1|15428.7|15426.7|18
1630094770000|2021-08-27 20:06:10|15429.1|15427.1|15429.2|15427.2|15429.2|15427.2|15428.7|15426.7|50
1630094780000|2021-08-27 20:06:20|15429.1|15427.1|15429.7|15427.7|15429.9|15427.9|15429.1|15427.1|88
1630094790000|2021-08-27 20:06:30|15429.8|15427.8|15429.4|15427.4|15429.8|15427.8|15429.4|15427.4|43
1630094800000|2021-08-27 20:06:40|15429.6|15427.6|15428.9|15426.9|15429.8|15427.8|15428.7|15426.7|108
1630094810000|2021-08-27 20:06:50|15428.8|15426.8|15428.7|15426.7|15429.1|15427.1|15427.9|15425.9|119
1630094820000|2021-08-27 20:07:00|15428.4|15426.4|15428.4|15426.4|15428.7|15426.7|15428.2|15426.2|39
1630094830000|2021-08-27 20:07:10|15428.6|15426.6|15428.6|15426.6|15428.9|15426.9|15428.4|15426.4|77
1630094840000|2021-08-27 20:07:20|15428.7|15426.7|15428.6|15426.6|15429.2|15427.2|15428.6|15426.6|39
1630094850000|2021-08-27 20:07:30|15428.4|15426.4|15427.9|15425.9|15428.6|15426.6|15427.7|15425.7|92
1630094860000|2021-08-27 20:07:40|15428.1|15426.1|15426.7|15424.7|15428.1|15426.1|15426.6|15424.6|101
1630094870000|2021-08-27 20:07:50|15426.6|15424.6|15425.9|15423.9|15426.6|15424.6|15425.9|15423.9|72
1630094880000|2021-08-27 20:08:00|15425.4|15423.4|15424.3|15422.3|15426.2|15424.2|15424.2|15422.2|123
1630094890000|2021-08-27 20:08:10|15424.4|15422.4|15422.9|15420.9|15424.4|15422.4|15422.9|15420.9|111
1630094900000|2021-08-27 20:08:20|15423.2|15421.2|15422.1|15420.1|15423.9|15421.9|15422.1|15420.1|234
1630094910000|2021-08-27 20:08:30|15421.9|15419.9|15422.3|15420.3|15422.4|15420.4|15421.9|15419.9|63
1630094920000|2021-08-27 20:08:40|15422.4|15420.4|15422.8|15420.8|15423.2|15421.2|15422.4|15420.4|28
1630094930000|2021-08-27 20:08:50|15423.4|15421.4|15422.1|15420.1|15423.4|15421.4|15421.7|15419.7|175
1630094940000|2021-08-27 20:09:00|15422.2|15420.2|15422.1|15420.1|15422.6|15420.6|15421.8|15419.8|27
1630094950000|2021-08-27 20:09:10|15421.9|15419.9|15421.9|15419.9|15422.3|15420.3|15421.8|15419.8|27
1630094960000|2021-08-27 20:09:20|15421.6|15419.6|15422.2|15420.2|15422.2|15420.2|15421.2|15419.2|109
1630094970000|2021-08-27 20:09:30|15422.6|15420.6|15420.4|15418.4|15422.6|15420.6|15420.1|15418.1|173
1630094980000|2021-08-27 20:09:40|15420.6|15418.6|15419.8|15417.8|15420.7|15418.7|15419.8|15417.8|53
1630094990000|2021-08-27 20:09:50|15419.9|15417.9|15420.2|15418.2|15420.4|15418.4|15419.8|15417.8|73
1630095000000|2021-08-27 20:10:00|15420.1|15418.1|15421.2|15419.2|15421.2|15419.2|15419.6|15417.6|163
1630095010000|2021-08-27 20:10:10|15421.1|15419.1|15421.3|15419.3|15421.7|15419.7|15421.1|15419.1|65
1630095020000|2021-08-27 20:10:20|15421.4|15419.4|15420.3|15418.3|15421.4|15419.4|15420.3|15418.3|42
1630095030000|2021-08-27 20:10:30|15420.1|15418.1|15422.3|15420.3|15422.3|15420.3|15419.9|15417.9|50
1630095040000|2021-08-27 20:10:40|15421.4|15419.4|15422.6|15420.6|15422.7|15420.7|15420.8|15418.8|85
1630095050000|2021-08-27 20:10:50|15422.4|15420.4|15423.2|15421.2|15423.2|15421.2|15422.1|15420.1|28
1630095060000|2021-08-27 20:11:00|15423.3|15421.3|15423.9|15421.9|15423.9|15421.9|15423.2|15421.2|52
1630095070000|2021-08-27 20:11:10|15423.7|15421.7|15423.9|15421.9|15424.2|15422.2|15423.7|15421.7|20
1630095080000|2021-08-27 20:11:20|15424.1|15422.1|15424.2|15422.2|15424.2|15422.2|15423.9|15421.9|8
1630095090000|2021-08-27 20:11:30|15424.1|15422.1|15422.7|15420.7|15424.1|15422.1|15422.7|15420.7|55
1630095100000|2021-08-27 20:11:40|15422.8|15420.8|15422.6|15420.6|15422.9|15420.9|15422.6|15420.6|14
1630095110000|2021-08-27 20:11:50|15422.7|15420.7|15422.4|15420.4|15422.7|15420.7|15422.4|15420.4|12
1630095120000|2021-08-27 20:12:00|15422.6|15420.6|15422.7|15420.7|15422.7|15420.7|15422.2|15420.2|50
1630095130000|2021-08-27 20:12:10|15422.6|15420.6|15423.4|15421.4|15423.4|15421.4|15422.2|15420.2|103
1630095140000|2021-08-27 20:12:20|15423.6|15421.6|15424.2|15422.2|15424.3|15422.3|15423.4|15421.4|68
1630095150000|2021-08-27 20:12:30|15423.8|15421.8|15423.7|15421.7|15423.8|15421.8|15423.3|15421.3|37
1630095160000|2021-08-27 20:12:40|15423.8|15421.8|15423.8|15421.8|15424.2|15422.2|15423.7|15421.7|78
1630095170000|2021-08-27 20:12:50|15423.7|15421.7|15423.6|15421.6|15423.8|15421.8|15423.6|15421.6|23
1630095180000|2021-08-27 20:13:00|15423.7|15421.7|15423.6|15421.6|15424.2|15422.2|15423.6|15421.6|66
1630095190000|2021-08-27 20:13:10|15423.7|15421.7|15424.4|15422.4|15424.7|15422.7|15423.6|15421.6|43
1630095200000|2021-08-27 20:13:20|15424.6|15422.6|15424.4|15422.4|15424.6|15422.6|15424.4|15422.4|16
1630095210000|2021-08-27 20:13:30|15424.6|15422.6|15424.1|15422.1|15424.6|15422.6|15423.9|15421.9|31
1630095220000|2021-08-27 20:13:40|15423.9|15421.9|15424.4|15422.4|15424.4|15422.4|15423.9|15421.9|16
1630095230000|2021-08-27 20:13:50|15424.6|15422.6|15424.6|15422.6|15424.7|15422.7|15424.4|15422.4|23
1630095240000|2021-08-27 20:14:00|15424.4|15422.4|15424.3|15422.3|15424.7|15422.7|15424.2|15422.2|22
1630095250000|2021-08-27 20:14:10|15424.7|15422.7|15425.7|15423.7|15425.8|15423.8|15424.7|15422.7|78
1630095260000|2021-08-27 20:14:20|15426.1|15424.1|15426.2|15424.2|15426.4|15424.4|15425.9|15423.9|46
1630095270000|2021-08-27 20:14:30|15426.3|15424.3|15426.1|15424.1|15426.4|15424.4|15425.9|15423.9|30
1630095280000|2021-08-27 20:14:40|15426.2|15424.2|15426.8|15424.8|15427.1|15425.1|15425.9|15423.9|84
1630095290000|2021-08-27 20:14:50|15426.9|15424.9|15426.8|15424.8|15426.9|15424.9|15426.1|15424.1|85
1630095300000|2021-08-27 20:15:00|15426.2|15424.2|15426.8|15424.8|15426.8|15424.8|15426.2|15424.2|33
1630095310000|2021-08-27 20:15:10|15427.1|15425.1|15426.8|15424.8|15427.1|15425.1|15426.7|15424.7|8
1630095320000|2021-08-27 20:15:20|15426.6|15424.6|15427.3|15425.3|15427.3|15425.3|15426.6|15424.6|16
1630095330000|2021-08-27 20:15:30|15427.2|15425.2|15426.8|15424.8|15427.3|15425.3|15426.6|15424.6|19
1630095340000|2021-08-27 20:15:40|15426.7|15424.7|15426.8|15424.8|15426.8|15424.8|15426.6|15424.6|19
1630095350000|2021-08-27 20:15:50|15426.9|15424.9|15426.8|15424.8|15427.6|15425.6|15426.8|15424.8|12
1630095360000|2021-08-27 20:16:00|15426.7|15424.7|15426.4|15424.4|15426.9|15424.9|15426.3|15424.3|17
1630095370000|2021-08-27 20:16:10|15426.1|15424.1|15426.3|15424.3|15426.4|15424.4|15426.1|15424.1|17
1630095380000|2021-08-27 20:16:20|15426.4|15424.4|15426.7|15424.7|15426.7|15424.7|15426.4|15424.4|18
1630095390000|2021-08-27 20:16:30|15426.8|15424.8|15426.8|15424.8|15426.8|15424.8|15426.8|15424.8|8
1630095400000|2021-08-27 20:16:40|15426.9|15424.9|15427.3|15425.3|15427.3|15425.3|15426.7|15424.7|58
1630095410000|2021-08-27 20:16:50|15427.2|15425.2|15427.4|15425.4|15427.6|15425.6|15427.2|15425.2|14
1630095420000|2021-08-27 20:17:00|15427.6|15425.6|15427.3|15425.3|15427.9|15425.9|15427.3|15425.3|23
1630095430000|2021-08-27 20:17:10|15427.2|15425.2|15426.8|15424.8|15427.4|15425.4|15426.6|15424.6|15
1630095440000|2021-08-27 20:17:20|15426.7|15424.7|15426.8|15424.8|15426.8|15424.8|15426.7|15424.7|0
1630095450000|2021-08-27 20:17:30|15426.9|15424.9|15427.2|15425.2|15427.2|15425.2|15426.9|15424.9|12
1630095460000|2021-08-27 20:17:40|15427.3|15425.3|15427.3|15425.3|15427.6|15425.6|15427.3|15425.3|21
1630095470000|2021-08-27 20:17:50|15427.4|15425.4|15428.1|15426.1|15428.1|15426.1|15427.3|15425.3|21
1630095480000|2021-08-27 20:18:00|15428.2|15426.2|15428.1|15426.1|15428.2|15426.2|15427.7|15425.7|14
1630095490000|2021-08-27 20:18:10|15428.2|15426.2|15428.8|15426.8|15428.8|15426.8|15428.2|15426.2|41
1630095500000|2021-08-27 20:18:20|15428.9|15426.9|15428.8|15426.8|15429.2|15427.2|15428.7|15426.7|50
1630095510000|2021-08-27 20:18:30|15428.3|15426.3|15428.8|15426.8|15428.8|15426.8|15428.3|15426.3|24
1630095520000|2021-08-27 20:18:40|15428.7|15426.7|15429.1|15427.1|15429.1|15427.1|15428.7|15426.7|4
1630095530000|2021-08-27 20:18:50|15428.9|15426.9|15428.9|15426.9|15429.1|15427.1|15428.9|15426.9|3
1630095540000|2021-08-27 20:19:00|15429.2|15427.2|15428.9|15426.9|15429.2|15427.2|15428.9|15426.9|3
1630095550000|2021-08-27 20:19:10|15428.7|15426.7|15428.4|15426.4|15428.7|15426.7|15428.4|15426.4|8
1630095560000|2021-08-27 20:19:20|15428.6|15426.6|15427.9|15425.9|15428.6|15426.6|15427.9|15425.9|28
1630095570000|2021-08-27 20:19:30|15428.1|15426.1|15428.6|15426.6|15428.6|15426.6|15428.1|15426.1|5
1630095580000|2021-08-27 20:19:40|15428.4|15426.4|15429.2|15427.2|15429.3|15427.3|15428.3|15426.3|23
1630095590000|2021-08-27 20:19:50|15428.8|15426.8|15428.8|15426.8|15428.8|15426.8|15428.8|15426.8|25
1630095600000|2021-08-27 20:20:00|15428.7|15426.7|15428.8|15426.8|15429.1|15427.1|15428.3|15426.3|20
1630095610000|2021-08-27 20:20:10|15428.7|15426.7|15428.6|15426.6|15428.7|15426.7|15428.4|15426.4|6
1630095620000|2021-08-27 20:20:20|15428.7|15426.7|15429.2|15427.2|15429.2|15427.2|15428.6|15426.6|17
1630095630000|2021-08-27 20:20:30|15428.9|15426.9|15429.6|15427.6|15429.6|15427.6|15428.9|15426.9|24
1630095640000|2021-08-27 20:20:40|15429.4|15427.4|15429.4|15427.4|15429.6|15427.6|15429.3|15427.3|10
1630095650000|2021-08-27 20:20:50|15429.3|15427.3|15429.3|15427.3|15429.6|15427.6|15429.2|15427.2|8
1630095660000|2021-08-27 20:21:00|15429.4|15427.4|15429.4|15427.4|15429.6|15427.6|15429.2|15427.2|5
1630095670000|2021-08-27 20:21:10|15429.3|15427.3|15429.1|15427.1|15429.4|15427.4|15429.1|15427.1|21
1630095680000|2021-08-27 20:21:20|15429.2|15427.2|15429.3|15427.3|15429.3|15427.3|15429.2|15427.2|2
1630095690000|2021-08-27 20:21:30|15429.2|15427.2|15429.1|15427.1|15429.2|15427.2|15428.8|15426.8|5
1630095700000|2021-08-27 20:21:40|15428.9|15426.9|15429.3|15427.3|15429.7|15427.7|15428.9|15426.9|33
1630095710000|2021-08-27 20:21:50|15429.4|15427.4|15429.8|15427.8|15429.9|15427.9|15429.4|15427.4|22
1630095720000|2021-08-27 20:22:00|15429.7|15427.7|15429.6|15427.6|15429.9|15427.9|15429.6|15427.6|4
1630095730000|2021-08-27 20:22:10|15429.4|15427.4|15429.2|15427.2|15429.6|15427.6|15429.2|15427.2|1
1630095740000|2021-08-27 20:22:20|15429.3|15427.3|15429.3|15427.3|15429.6|15427.6|15429.2|15427.2|4
1630095750000|2021-08-27 20:22:30|15429.4|15427.4|15429.9|15427.9|15429.9|15427.9|15429.4|15427.4|7
1630095760000|2021-08-27 20:22:40|15429.8|15427.8|15429.6|15427.6|15429.8|15427.8|15429.6|15427.6|4
1630095770000|2021-08-27 20:22:50|15429.7|15427.7|15429.8|15427.8|15429.8|15427.8|15429.7|15427.7|4
1630095780000|2021-08-27 20:23:00|15429.9|15427.9|15429.9|15427.9|15429.9|15427.9|15429.8|15427.8|16
1630095790000|2021-08-27 20:23:10|15430.1|15428.1|15430.8|15428.8|15430.8|15428.8|15430.1|15428.1|29
1630095800000|2021-08-27 20:23:20|15430.9|15428.9|15431.2|15429.2|15431.2|15429.2|15430.8|15428.8|8
1630095810000|2021-08-27 20:23:30|15431.4|15429.4|15431.4|15429.4|15431.7|15429.7|15431.2|15429.2|24
1630095820000|2021-08-27 20:23:40|15431.2|15429.2|15431.8|15429.8|15431.8|15429.8|15431.2|15429.2|19
1630095830000|2021-08-27 20:23:50|15431.6|15429.6|15431.4|15429.4|15431.6|15429.6|15431.1|15429.1|7
1630095840000|2021-08-27 20:24:00|15431.6|15429.6|15430.8|15428.8|15431.6|15429.6|15430.8|15428.8|11
1630095850000|2021-08-27 20:24:10|15430.9|15428.9|15430.6|15428.6|15431.1|15429.1|15430.6|15428.6|1
1630095860000|2021-08-27 20:24:20|15430.7|15428.7|15430.6|15428.6|15430.8|15428.8|15430.6|15428.6|3
1630095870000|2021-08-27 20:24:30|15430.4|15428.4|15430.6|15428.6|15430.8|15428.8|15430.3|15428.3|11
1630095880000|2021-08-27 20:24:40|15430.9|15428.9|15430.8|15428.8|15430.9|15428.9|15430.8|15428.8|10
1630095890000|2021-08-27 20:24:50|15430.7|15428.7|15431.1|15429.1|15431.1|15429.1|15430.7|15428.7|8
1630095910000|2021-08-27 20:25:10|15430.8|15428.8|15430.9|15428.9|15431.1|15429.1|15430.7|15428.7|17
1630095920000|2021-08-27 20:25:20|15430.7|15428.7|15430.8|15428.8|15430.8|15428.8|15430.1|15428.1|16
1630095930000|2021-08-27 20:25:30|15430.7|15428.7|15430.3|15428.3|15430.8|15428.8|15430.2|15428.2|5
1630095940000|2021-08-27 20:25:40|15430.2|15428.2|15430.3|15428.3|15430.6|15428.6|15430.2|15428.2|18
1630095950000|2021-08-27 20:25:50|15430.4|15428.4|15430.3|15428.3|15430.4|15428.4|15430.2|15428.2|1
1630095960000|2021-08-27 20:26:00|15430.2|15428.2|15430.3|15428.3|15430.4|15428.4|15430.2|15428.2|3
1630095970000|2021-08-27 20:26:10|15430.1|15428.1|15430.4|15428.4|15430.4|15428.4|15430.1|15428.1|19
1630095980000|2021-08-27 20:26:20|15430.3|15428.3|15430.6|15428.6|15430.7|15428.7|15430.2|15428.2|12
1630095990000|2021-08-27 20:26:30|15430.7|15428.7|15430.8|15428.8|15430.8|15428.8|15430.7|15428.7|7
1630096000000|2021-08-27 20:26:40|15431.1|15429.1|15431.1|15429.1|15431.1|15429.1|15430.9|15428.9|11
1630096010000|2021-08-27 20:26:50|15430.9|15428.9|15431.1|15429.1|15431.1|15429.1|15430.9|15428.9|1
1630096020000|2021-08-27 20:27:00|15430.9|15428.9|15430.7|15428.7|15431.1|15429.1|15430.6|15428.6|11
1630096030000|2021-08-27 20:27:10|15430.8|15428.8|15431.1|15429.1|15431.1|15429.1|15430.8|15428.8|5
1630096040000|2021-08-27 20:27:20|15430.9|15428.9|15431.1|15429.1|15431.6|15429.6|15430.9|15428.9|7
1630096050000|2021-08-27 20:27:30|15430.9|15428.9|15430.8|15428.8|15430.9|15428.9|15430.7|15428.7|4
1630096060000|2021-08-27 20:27:40|15430.9|15428.9|15430.7|15428.7|15430.9|15428.9|15430.7|15428.7|1
1630096070000|2021-08-27 20:27:50|15430.6|15428.6|15429.4|15427.4|15430.7|15428.7|15429.2|15427.2|37
1630096080000|2021-08-27 20:28:00|15429.3|15427.3|15429.8|15427.8|15429.9|15427.9|15429.2|15427.2|19
1630096090000|2021-08-27 20:28:10|15429.9|15427.9|15430.1|15428.1|15430.1|15428.1|15429.7|15427.7|8
1630096100000|2021-08-27 20:28:20|15430.2|15428.2|15429.9|15427.9|15430.3|15428.3|15429.9|15427.9|4
1630096110000|2021-08-27 20:28:30|15430.1|15428.1|15430.3|15428.3|15430.4|15428.4|15430.1|15428.1|9
1630096120000|2021-08-27 20:28:40|15430.2|15428.2|15430.2|15428.2|15430.4|15428.4|15430.2|15428.2|3
1630096130000|2021-08-27 20:28:50|15430.1|15428.1|15430.2|15428.2|15430.4|15428.4|15430.1|15428.1|6
1630096140000|2021-08-27 20:29:00|15430.4|15428.4|15430.7|15428.7|15430.7|15428.7|15430.4|15428.4|3
1630096150000|2021-08-27 20:29:10|15430.6|15428.6|15430.6|15428.6|15430.6|15428.6|15430.4|15428.4|6
1630096160000|2021-08-27 20:29:20|15430.7|15428.7|15430.6|15428.6|15430.8|15428.8|15430.6|15428.6|2
1630096170000|2021-08-27 20:29:30|15430.4|15428.4|15430.6|15428.6|15430.6|15428.6|15430.4|15428.4|8
1630096180000|2021-08-27 20:29:40|15430.4|15428.4|15429.7|15427.7|15430.4|15428.4|15429.7|15427.7|4
1630096190000|2021-08-27 20:29:50|15429.6|15427.6|15429.7|15427.7|15429.7|15427.7|15429.3|15427.3|5
1630096200000|2021-08-27 20:30:00|15429.8|15427.8|15430.8|15428.8|15430.9|15428.9|15429.4|15427.4|50
1630096210000|2021-08-27 20:30:10|15430.9|15428.9|15430.3|15428.3|15431.1|15429.1|15430.3|15428.3|26
1630096220000|2021-08-27 20:30:20|15429.8|15427.8|15430.3|15428.3|15430.3|15428.3|15429.8|15427.8|22
1630096230000|2021-08-27 20:30:30|15430.4|15428.4|15430.1|15428.1|15430.4|15428.4|15430.1|15428.1|4
1630096240000|2021-08-27 20:30:40|15429.8|15427.8|15429.7|15427.7|15429.8|15427.8|15429.6|15427.6|14
1630096250000|2021-08-27 20:30:50|15429.6|15427.6|15429.6|15427.6|15429.7|15427.7|15429.3|15427.3|5
1630096260000|2021-08-27 20:31:00|15429.7|15427.7|15429.3|15427.3|15429.8|15427.8|15429.3|15427.3|14
1630096270000|2021-08-27 20:31:10|15429.4|15427.4|15429.3|15427.3|15429.4|15427.4|15429.1|15427.1|7
1630096280000|2021-08-27 20:31:20|15429.4|15427.4|15429.2|15427.2|15429.4|15427.4|15429.2|15427.2|9
1630096290000|2021-08-27 20:31:30|15429.1|15427.1|15429.1|15427.1|15429.6|15427.6|15429.1|15427.1|8
1630096300000|2021-08-27 20:31:40|||||||||3
1630096310000|2021-08-27 20:31:50|15428.4|15426.4|15428.1|15426.1|15428.4|15426.4|15428.1|15426.1|40
1630096320000|2021-08-27 20:32:00|15428.2|15426.2|15427.7|15425.7|15428.2|15426.2|15427.7|15425.7|11
1630096330000|2021-08-27 20:32:10|15427.3|15425.3|15427.7|15425.7|15427.7|15425.7|15427.3|15425.3|21
1630096340000|2021-08-27 20:32:20|15427.6|15425.6|15427.7|15425.7|15427.7|15425.7|15427.3|15425.3|10
1630096350000|2021-08-27 20:32:30|15427.6|15425.6|15427.7|15425.7|15427.8|15425.8|15427.6|15425.6|8
1630096360000|2021-08-27 20:32:40|15427.6|15425.6|15427.7|15425.7|15427.7|15425.7|15427.4|15425.4|2
1630096370000|2021-08-27 20:32:50|15427.8|15425.8|15428.6|15426.6|15428.7|15426.7|15427.8|15425.8|19
1630096380000|2021-08-27 20:33:00|15428.7|15426.7|15427.9|15425.9|15428.7|15426.7|15427.7|15425.7|15
1630096390000|2021-08-27 20:33:10|15428.1|15426.1|15428.8|15426.8|15428.8|15426.8|15428.1|15426.1|12
1630096400000|2021-08-27 20:33:20|15428.9|15426.9|15429.3|15427.3|15429.3|15427.3|15428.7|15426.7|14
1630096410000|2021-08-27 20:33:30|15429.4|15427.4|15429.3|15427.3|15429.4|15427.4|15429.1|15427.1|7
1630096420000|2021-08-27 20:33:40|15429.2|15427.2|15428.6|15426.6|15429.3|15427.3|15428.6|15426.6|5
1630096430000|2021-08-27 20:33:50|15428.7|15426.7|15428.6|15426.6|15428.7|15426.7|15428.4|15426.4|2
1630096440000|2021-08-27 20:34:00|15428.4|15426.4|15428.3|15426.3|15428.6|15426.6|15428.2|15426.2|8
1630096450000|2021-08-27 20:34:10|15428.4|15426.4|15428.3|15426.3|15428.6|15426.6|15428.2|15426.2|11
1630096460000|2021-08-27 20:34:20|15427.9|15425.9|15427.8|15425.8|15427.9|15425.9|15427.8|15425.8|6
1630096470000|2021-08-27 20:34:30|15427.7|15425.7|15427.8|15425.8|15427.8|15425.8|15427.7|15425.7|0
1630096480000|2021-08-27 20:34:40|15427.7|15425.7|15427.8|15425.8|15427.8|15425.8|15427.7|15425.7|1
1630096500000|2021-08-27 20:35:00|15427.7|15425.7|15428.6|15426.6|15428.6|15426.6|15427.7|15425.7|16
1630096510000|2021-08-27 20:35:10|15428.3|15426.3|15428.3|15426.3|15428.3|15426.3|15428.2|15426.2|3
1630096520000|2021-08-27 20:35:20|15428.4|15426.4|15428.4|15426.4|15428.4|15426.4|15428.3|15426.3|1
1630096530000|2021-08-27 20:35:30|15428.3|15426.3|15428.3|15426.3|15428.3|15426.3|15428.2|15426.2|19
1630096540000|2021-08-27 20:35:40|15427.9|15425.9|15427.8|15425.8|15427.9|15425.9|15427.8|15425.8|7
1630096550000|2021-08-27 20:35:50|15427.7|15425.7|15427.3|15425.3|15427.7|15425.7|15427.2|15425.2|6
1630096560000|2021-08-27 20:36:00|15427.1|15425.1|15427.3|15425.3|15427.3|15425.3|15427.1|15425.1|7
1630096570000|2021-08-27 20:36:10|15427.6|15425.6|15427.3|15425.3|15427.6|15425.6|15427.1|15425.1|18
1630096580000|2021-08-27 20:36:20|15427.4|15425.4|15428.2|15426.2|15428.2|15426.2|15427.4|15425.4|6
1630096590000|2021-08-27 20:36:30|15428.1|15426.1|15428.4|15426.4|15428.4|15426.4|15428.1|15426.1|4
1630096600000|2021-08-27 20:36:40|15428.6|15426.6|15428.6|15426.6|15428.6|15426.6|15428.4|15426.4|1
1630096610000|2021-08-27 20:36:50|15428.7|15426.7|15428.2|15426.2|15428.7|15426.7|15428.2|15426.2|4
1630096620000|2021-08-27 20:37:00|15428.6|15426.6|15428.1|15426.1|15428.6|15426.6|15428.1|15426.1|9
1630096630000|2021-08-27 20:37:10|15428.2|15426.2|15427.8|15425.8|15428.2|15426.2|15427.8|15425.8|3
1630096640000|2021-08-27 20:37:20|15427.7|15425.7|15427.6|15425.6|15427.7|15425.7|15427.4|15425.4|4
1630096650000|2021-08-27 20:37:30|15427.4|15425.4|15427.4|15425.4|15427.4|15425.4|15427.4|15425.4|1
1630096660000|2021-08-27 20:37:40|15427.6|15425.6|15427.6|15425.6|15427.6|15425.6|15427.6|15425.6|1
1630096680000|2021-08-27 20:38:00|15427.3|15425.3|15427.3|15425.3|15427.3|15425.3|15427.3|15425.3|13
1630096690000|2021-08-27 20:38:10|15427.6|15425.6|15427.4|15425.4|15427.6|15425.6|15427.4|15425.4|1
1630096700000|2021-08-27 20:38:20|15427.6|15425.6|15427.6|15425.6|15427.6|15425.6|15427.6|15425.6|1
1630096710000|2021-08-27 20:38:30|15427.9|15425.9|15428.4|15426.4|15428.6|15426.6|15427.9|15425.9|13
1630096720000|2021-08-27 20:38:40|15428.3|15426.3|15428.1|15426.1|15428.3|15426.3|15427.9|15425.9|16
1630096730000|2021-08-27 20:38:50|15428.2|15426.2|15428.2|15426.2|15428.4|15426.4|15428.1|15426.1|16
1630096740000|2021-08-27 20:39:00|15428.1|15426.1|15428.1|15426.1|15428.1|15426.1|15427.9|15425.9|2
1630096750000|2021-08-27 20:39:10|15428.4|15426.4|15428.3|15426.3|15428.8|15426.8|15428.3|15426.3|19
1630096760000|2021-08-27 20:39:20|15428.4|15426.4|15428.6|15426.6|15428.7|15426.7|15428.2|15426.2|14
1630096770000|2021-08-27 20:39:30|15428.4|15426.4|15428.1|15426.1|15428.4|15426.4|15428.1|15426.1|1
1630096780000|2021-08-27 20:39:40|15428.6|15426.6|15428.6|15426.6|15428.6|15426.6|15428.6|15426.6|10
1630096790000|2021-08-27 20:39:50|15428.4|15426.4|15429.3|15427.3|15429.3|15427.3|15428.4|15426.4|21
1630096800000|2021-08-27 20:40:00|15429.2|15427.2|15428.1|15426.1|15429.3|15427.3|15427.8|15425.8|24
1630096810000|2021-08-27 20:40:10|15428.2|15426.2|15428.9|15426.9|15429.1|15427.1|15428.1|15426.1|7
1630096820000|2021-08-27 20:40:20|15429.1|15427.1|15429.1|15427.1|15429.1|15427.1|15428.9|15426.9|0
1630096830000|2021-08-27 20:40:30|15428.8|15426.8|15428.8|15426.8|15428.9|15426.9|15428.7|15426.7|3
1630096840000|2021-08-27 20:40:40|15428.7|15426.7|15428.6|15426.6|15428.8|15426.8|15428.6|15426.6|5
1630096850000|2021-08-27 20:40:50|15428.8|15426.8|15428.7|15426.7|15428.8|15426.8|15428.7|15426.7|12
1630096860000|2021-08-27 20:41:00|15428.8|15426.8|15428.6|15426.6|15428.8|15426.8|15428.6|15426.6|6
1630096870000|2021-08-27 20:41:10|15428.8|15426.8|15428.6|15426.6|15428.9|15426.9|15428.6|15426.6|4
1630096880000|2021-08-27 20:41:20|15428.7|15426.7|15428.6|15426.6|15428.8|15426.8|15428.6|15426.6|1
1630096890000|2021-08-27 20:41:30|15428.7|15426.7|15428.6|15426.6|15428.8|15426.8|15428.6|15426.6|0
1630096900000|2021-08-27 20:41:40|15428.7|15426.7|15429.2|15427.2|15429.2|15427.2|15428.3|15426.3|27
1630096910000|2021-08-27 20:41:50|15428.9|15426.9|15429.2|15427.2|15429.2|15427.2|15428.9|15426.9|3
1630096920000|2021-08-27 20:42:00|15429.1|15427.1|15429.1|15427.1|15429.2|15427.2|15428.9|15426.9|6
1630096930000|2021-08-27 20:42:10|15429.2|15427.2|15430.1|15428.1|15430.1|15428.1|15429.2|15427.2|16
1630096940000|2021-08-27 20:42:20|15429.9|15427.9|15430.1|15428.1|15430.1|15428.1|15429.8|15427.8|6
1630096950000|2021-08-27 20:42:30|15429.8|15427.8|15430.1|15428.1|15430.2|15428.2|15429.8|15427.8|12
1630096960000|2021-08-27 20:42:40|15430.2|15428.2|15430.2|15428.2|15430.2|15428.2|15429.9|15427.9|10
1630096970000|2021-08-27 20:42:50|15429.9|15427.9|15430.1|15428.1|15430.1|15428.1|15429.8|15427.8|10
1630096980000|2021-08-27 20:43:00|15429.9|15427.9|15430.2|15428.2|15430.2|15428.2|15429.9|15427.9|2
1630096990000|2021-08-27 20:43:10|15430.1|15428.1|15430.1|15428.1|15430.2|15428.2|15429.9|15427.9|7
1630097000000|2021-08-27 20:43:20|15429.9|15427.9|15429.8|15427.8|15429.9|15427.9|15429.8|15427.8|3
1630097010000|2021-08-27 20:43:30|15429.9|15427.9|15429.8|15427.8|15429.9|15427.9|15429.7|15427.7|2
1630097020000|2021-08-27 20:43:40|15429.7|15427.7|15429.4|15427.4|15429.8|15427.8|15429.4|15427.4|2
1630097030000|2021-08-27 20:43:50|15429.3|15427.3|15429.3|15427.3|15429.3|15427.3|15429.2|15427.2|4
1630097040000|2021-08-27 20:44:00|15429.1|15427.1|15429.1|15427.1|15429.3|15427.3|15428.9|15426.9|7
1630097050000|2021-08-27 20:44:10|15428.9|15426.9|15428.6|15426.6|15429.1|15427.1|15428.6|15426.6|11
1630097060000|2021-08-27 20:44:20|15428.8|15426.8|15428.8|15426.8|15428.8|15426.8|15428.8|15426.8|1
1630097070000|2021-08-27 20:44:30|15428.6|15426.6|15428.6|15426.6|15428.6|15426.6|15428.4|15426.4|7
1630097080000|2021-08-27 20:44:40|15428.4|15426.4|15428.6|15426.6|15428.6|15426.6|15428.4|15426.4|3
1630097090000|2021-08-27 20:44:50|15428.7|15426.7|15429.6|15427.6|15429.6|15427.6|15428.7|15426.7|12
1630097100000|2021-08-27 20:45:00|15429.4|15427.4|15430.1|15428.1|15430.1|15428.1|15428.8|15426.8|41
1630097110000|2021-08-27 20:45:10|15429.8|15427.8|15429.7|15427.7|15430.1|15428.1|15429.4|15427.4|27
1630097120000|2021-08-27 20:45:20|15429.8|15427.8|15429.8|15427.8|15429.9|15427.9|15429.7|15427.7|3
1630097130000|2021-08-27 20:45:30|15429.9|15427.9|15429.8|15427.8|15429.9|15427.9|15429.3|15427.3|12
1630097140000|2021-08-27 20:45:40|15429.7|15427.7|15428.3|15426.3|15429.8|15427.8|15427.9|15425.9|59
1630097150000|2021-08-27 20:45:50|15428.2|15426.2|15428.4|15426.4|15428.4|15426.4|15427.9|15425.9|17
1630097170000|2021-08-27 20:46:10|15428.1|15426.1|15428.2|15426.2|15428.2|15426.2|15427.8|15425.8|6
1630097180000|2021-08-27 20:46:20|15427.4|15425.4|15428.2|15426.2|15428.2|15426.2|15427.4|15425.4|38
1630097190000|2021-08-27 20:46:30|15428.1|15426.1|15428.2|15426.2|15428.2|15426.2|15428.1|15426.1|2
1630097200000|2021-08-27 20:46:40|15428.6|15426.6|15428.6|15426.6|15428.6|15426.6|15428.6|15426.6|4
1630097210000|2021-08-27 20:46:50|15428.7|15426.7|15429.2|15427.2|15429.2|15427.2|15428.7|15426.7|0
1630097220000|2021-08-27 20:47:00|15429.1|15427.1|15429.2|15427.2|15429.2|15427.2|15428.7|15426.7|10
1630097230000|2021-08-27 20:47:10|15429.6|15427.6|15430.1|15428.1|15430.1|15428.1|15429.6|15427.6|6
1630097240000|2021-08-27 20:47:20|15430.2|15428.2|15430.3|15428.3|15430.3|15428.3|15430.2|15428.2|4
1630097250000|2021-08-27 20:47:30|15430.4|15428.4|15429.6|15427.6|15430.4|15428.4|15429.3|15427.3|20
1630097260000|2021-08-27 20:47:40|15429.8|15427.8|15429.7|15427.7|15429.9|15427.9|15429.6|15427.6|3
1630097270000|2021-08-27 20:47:50|15429.8|15427.8|15430.6|15428.6|15430.6|15428.6|15429.8|15427.8|18
1630097280000|2021-08-27 20:48:00|15430.7|15428.7|15430.1|15428.1|15430.7|15428.7|15430.1|15428.1|5
1630097290000|2021-08-27 20:48:10|15429.8|15427.8|15429.8|15427.8|15429.8|15427.8|15429.8|15427.8|1
1630097300000|2021-08-27 20:48:20|15429.4|15427.4|15428.9|15426.9|15429.4|15427.4|15428.6|15426.6|15
1630097310000|2021-08-27 20:48:30|15428.7|15426.7|15428.6|15426.6|15428.7|15426.7|15428.6|15426.6|5
1630097320000|2021-08-27 20:48:40|15428.3|15426.3|15428.3|15426.3|15428.3|15426.3|15428.2|15426.2|1
1630097330000|2021-08-27 20:48:50|15428.4|15426.4|15428.4|15426.4|15428.4|15426.4|15428.4|15426.4|1
1630097340000|2021-08-27 20:49:00|15428.6|15426.6|15427.6|15425.6|15428.6|15426.6|15427.4|15425.4|19
1630097350000|2021-08-27 20:49:10|15427.8|15425.8|15426.9|15424.9|15427.8|15425.8|15426.4|15424.4|44
1630097360000|2021-08-27 20:49:20|15426.6|15424.6|15426.6|15424.6|15426.9|15424.9|15426.6|15424.6|20
1630097370000|2021-08-27 20:49:30|15426.8|15424.8|15426.1|15424.1|15426.8|15424.8|15425.9|15423.9|22
1630097380000|2021-08-27 20:49:40|15425.9|15423.9|15425.6|15423.6|15425.9|15423.9|15425.6|15423.6|24
1630097390000|2021-08-27 20:49:50|15425.4|15423.4|15425.2|15423.2|15425.7|15423.7|15425.2|15423.2|14
1630097400000|2021-08-27 20:50:00|15425.1|15423.1|15427.9|15425.9|15427.9|15425.9|15424.9|15422.9|74
1630097410000|2021-08-27 20:50:10|||||||||1
1630097420000|2021-08-27 20:50:20|15428.1|15426.1|15427.9|15425.9|15428.1|15426.1|15427.9|15425.9|1
1630097430000|2021-08-27 20:50:30|15427.8|15425.8|15427.4|15425.4|15427.8|15425.8|15427.4|15425.4|1
1630097440000|2021-08-27 20:50:40|15427.6|15425.6|15427.6|15425.6|15427.6|15425.6|15427.4|15425.4|2
1630097450000|2021-08-27 20:50:50|15427.4|15425.4|15427.2|15425.2|15427.4|15425.4|15427.2|15425.2|4
1630097460000|2021-08-27 20:51:00|15427.1|15425.1|15426.9|15424.9|15427.1|15425.1|15426.9|15424.9|1
1630097470000|2021-08-27 20:51:10|15427.1|15425.1|15427.7|15425.7|15427.7|15425.7|15427.1|15425.1|8
1630097480000|2021-08-27 20:51:20|15427.8|15425.8|15427.7|15425.7|15427.9|15425.9|15427.7|15425.7|3
1630097490000|2021-08-27 20:51:30|15427.6|15425.6|15427.4|15425.4|15427.6|15425.6|15427.4|15425.4|2
1630097510000|2021-08-27 20:51:50|15427.6|15425.6|15427.1|15425.1|15427.6|15425.6|15427.1|15425.1|14
1630097520000|2021-08-27 20:52:00|15427.2|15425.2|15427.2|15425.2|15427.4|15425.4|15427.2|15425.2|12
1630097530000|2021-08-27 20:52:10|15427.1|15425.1|15427.2|15425.2|15427.2|15425.2|15426.9|15424.9|10
1630097540000|2021-08-27 20:52:20|15427.1|15425.1|15427.2|15425.2|15427.2|15425.2|15427.1|15425.1|1
1630097550000|2021-08-27 20:52:30|||||||||1
1630097560000|2021-08-27 20:52:40|15427.3|15425.3|15427.7|15425.7|15427.7|15425.7|15427.3|15425.3|2
1630097580000|2021-08-27 20:53:00|15427.9|15425.9|15428.1|15426.1|15428.2|15426.2|15427.9|15425.9|14
1630097590000|2021-08-27 20:53:10|15428.2|15426.2|15428.2|15426.2|15428.2|15426.2|15428.2|15426.2|2
1630097600000|2021-08-27 20:53:20|15428.3|15426.3|15428.3|15426.3|15428.3|15426.3|15428.3|15426.3|2
1630097620000|2021-08-27 20:53:40|15428.4|15426.4|15428.4|15426.4|15428.4|15426.4|15428.4|15426.4|0
1630097630000|2021-08-27 20:53:50|15428.6|15426.6|15428.6|15426.6|15428.6|15426.6|15428.6|15426.6|3
1630097640000|2021-08-27 20:54:00|15428.3|15426.3|15427.9|15425.9|15428.3|15426.3|15427.9|15425.9|6
1630097650000|2021-08-27 20:54:10|||||||||1
1630097660000|2021-08-27 20:54:20|15428.1|15426.1|15427.9|15425.9|15428.1|15426.1|15427.9|15425.9|2
1630097670000|2021-08-27 20:54:30|15427.7|15425.7|15427.7|15425.7|15427.7|15425.7|15427.7|15425.7|10
1630097680000|2021-08-27 20:54:40|15427.4|15425.4|15428.1|15426.1|15428.1|15426.1|15427.2|15425.2|9
1630097690000|2021-08-27 20:54:50|15428.2|15426.2|15428.1|15426.1|15428.2|15426.2|15428.1|15426.1|3
1630097700000|2021-08-27 20:55:00|15427.9|15425.9|15427.2|15425.2|15428.1|15426.1|15427.2|15425.2|47
1630097710000|2021-08-27 20:55:10|15426.8|15424.8|15426.9|15424.9|15426.9|15424.9|15426.8|15424.8|2
1630097720000|2021-08-27 20:55:20|15426.4|15424.4|15427.1|15425.1|15427.1|15425.1|15426.4|15424.4|12
1630097730000|2021-08-27 20:55:30|15426.9|15424.9|15426.8|15424.8|15427.2|15425.2|15426.7|15424.7|12
1630097740000|2021-08-27 20:55:40|15426.9|15424.9|15426.7|15424.7|15426.9|15424.9|15426.7|15424.7|7
1630097750000|2021-08-27 20:55:50|15426.4|15424.4|15426.4|15424.4|15426.4|15424.4|15426.4|15424.4|1
1630097760000|2021-08-27 20:56:00|15426.6|15424.6|15426.6|15424.6|15426.6|15424.6|15426.6|15424.6|3
1630097770000|2021-08-27 20:56:10|||||||||2
1630097780000|2021-08-27 20:56:20|15426.7|15424.7|15426.7|15424.7|15426.7|15424.7|15426.7|15424.7|5
1630097790000|2021-08-27 20:56:30|15426.8|15424.8|15426.9|15424.9|15426.9|15424.9|15426.8|15424.8|12
1630097800000|2021-08-27 20:56:40|15427.1|15425.1|15427.2|15425.2|15427.2|15425.2|15427.1|15425.1|3
1630097810000|2021-08-27 20:56:50|15427.3|15425.3|15427.4|15425.4|15427.4|15425.4|15427.3|15425.3|0
1630097820000|2021-08-27 20:57:00|15427.9|15425.9|15427.9|15425.9|15427.9|15425.9|15427.9|15425.9|5
1630097840000|2021-08-27 20:57:20|15428.2|15426.2|15428.3|15426.3|15428.3|15426.3|15428.2|15426.2|20
1630097850000|2021-08-27 20:57:30|15428.2|15426.2|15428.1|15426.1|15428.2|15426.2|15428.1|15426.1|3
1630097860000|2021-08-27 20:57:40|15428.3|15426.3|15428.3|15426.3|15428.3|15426.3|15428.2|15426.2|5
1630097870000|2021-08-27 20:57:50|15428.4|15426.4|15428.4|15426.4|15428.4|15426.4|15428.4|15426.4|1
1630097880000|2021-08-27 20:58:00|15429.2|15427.2|15429.3|15427.3|15429.4|15427.4|15429.2|15427.2|27
1630097890000|2021-08-27 20:58:10|15429.2|15427.2|15429.8|15427.8|15429.9|15427.9|15428.9|15426.9|16
1630097900000|2021-08-27 20:58:20|15429.7|15427.7|15430.6|15428.6|15430.8|15428.8|15429.7|15427.7|25
1630097910000|2021-08-27 20:58:30|15430.4|15428.4|15430.9|15428.9|15430.9|15428.9|15430.1|15428.1|19
1630097920000|2021-08-27 20:58:40|15431.1|15429.1|15431.2|15429.2|15431.2|15429.2|15431.1|15429.1|12
1630097930000|2021-08-27 20:58:50|15431.1|15429.1|15430.4|15428.4|15431.3|15429.3|15430.4|15428.4|10
1630097940000|2021-08-27 20:59:00|15430.3|15428.3|15430.1|15428.1|15430.3|15428.3|15430.1|15428.1|14
1630097950000|2021-08-27 20:59:10|15431.1|15429.1|15430.9|15428.9|15431.1|15429.1|15430.9|15428.9|12
1630097960000|2021-08-27 20:59:20|15431.2|15429.2|15431.1|15429.1|15431.3|15429.3|15430.9|15428.9|13
1630097970000|2021-08-27 20:59:30|15431.4|15429.4|15432.2|15430.2|15432.2|15430.2|15431.2|15429.2|44
1630097980000|2021-08-27 20:59:40|15431.8|15429.8|15431.8|15429.8|15431.9|15429.9|15431.4|15429.4|4
1630097990000|2021-08-27 20:59:50|15432.3|15430.3|15433.2|15428.2|15433.2|15430.3|15431.6|15428.2|38
1630098000000|2021-08-27 21:00:00|15433.3|15428.3|15433.3|15428.3|15433.3|15428.3|15433.3|15428.3|0
1630274410000|2021-08-29 22:00:10|15434.8|15432.8|15432.4|15430.4|15435.7|15433.7|15432.4|15430.4|48
1630274420000|2021-08-29 22:00:20|15432.3|15430.3|15430.8|15428.8|15432.3|15430.3|15429.7|15427.7|69
1630274430000|2021-08-29 22:00:30|15430.6|15428.6|15430.6|15428.6|15430.7|15428.7|15429.9|15427.9|33
1630274440000|2021-08-29 22:00:40|15430.4|15428.4|15432.6|15430.6|15432.6|15430.6|15430.4|15428.4|24
1630274450000|2021-08-29 22:00:50|15432.8|15430.8|15435.3|15433.3|15435.6|15433.6|15432.8|15430.8|30
1630274460000|2021-08-29 22:01:00|15435.7|15433.7|15435.7|15433.7|15436.8|15434.8|15435.2|15433.2|58
1630274470000|2021-08-29 22:01:10|15435.6|15433.6|15434.4|15432.4|15436.2|15434.2|15433.6|15431.6|45
1630274480000|2021-08-29 22:01:20|15434.3|15432.3|15434.7|15432.7|15434.9|15432.9|15433.9|15431.9|8
1630274490000|2021-08-29 22:01:30|15434.6|15432.6|15433.7|15431.7|15434.6|15432.6|15433.7|15431.7|12
1630274500000|2021-08-29 22:01:40|15433.6|15431.6|15433.3|15431.3|15433.8|15431.8|15433.3|15431.3|5
1630274510000|2021-08-29 22:01:50|15433.4|15431.4|15433.1|15431.1|15433.7|15431.7|15432.8|15430.8|7
1630274520000|2021-08-29 22:02:00|15432.9|15430.9|15432.2|15430.2|15432.9|15430.9|15431.6|15429.6|23
1630274530000|2021-08-29 22:02:10|15432.3|15430.3|15433.8|15431.8|15433.9|15431.9|15431.9|15429.9|21
1630274540000|2021-08-29 22:02:20|15433.7|15431.7|15434.9|15432.9|15434.9|15432.9|15433.7|15431.7|15
1630274550000|2021-08-29 22:02:30|15434.8|15432.8|15433.8|15431.8|15434.8|15432.8|15433.6|15431.6|6
1630274560000|2021-08-29 22:02:40|15433.9|15431.9|15432.4|15430.4|15434.1|15432.1|15432.3|15430.3|13
1630274570000|2021-08-29 22:02:50|15431.4|15429.4|15431.4|15429.4|15431.4|15429.4|15430.9|15428.9|26
1630274580000|2021-08-29 22:03:00|15431.8|15429.8|15432.4|15430.4|15432.4|15430.4|15431.8|15429.8|5
1630274590000|2021-08-29 22:03:10|15432.6|15430.6|15432.1|15430.1|15432.6|15430.6|15431.9|15429.9|9
1630274600000|2021-08-29 22:03:20|15431.9|15429.9|15431.3|15429.3|15431.9|15429.9|15431.2|15429.2|11
1630274610000|2021-08-29 22:03:30|15431.7|15429.7|15432.7|15430.7|15432.7|15430.7|15431.3|15429.3|10
1630274620000|2021-08-29 22:03:40|15433.1|15431.1|15433.3|15431.3|15433.6|15431.6|15433.1|15431.1|7
1630274630000|2021-08-29 22:03:50|15433.2|15431.2|15433.6|15431.6|15433.6|15431.6|15433.2|15431.2|4
1630274640000|2021-08-29 22:04:00|15433.7|15431.7|15433.7|15431.7|15433.8|15431.8|15433.6|15431.6|4
1630274650000|2021-08-29 22:04:10|15433.8|15431.8|15433.6|15431.6|15433.8|15431.8|15433.4|15431.4|2
1630274660000|2021-08-29 22:04:20|15433.4|15431.4|15433.1|15431.1|15433.4|15431.4|15432.9|15430.9|2
1630274670000|2021-08-29 22:04:30|15432.8|15430.8|15432.7|15430.7|15433.4|15431.4|15432.7|15430.7|9
1630274680000|2021-08-29 22:04:40|15432.8|15430.8|15432.9|15430.9|15432.9|15430.9|15432.6|15430.6|16
1630274690000|2021-08-29 22:04:50|15433.1|15431.1|15433.1|15431.1|15433.1|15431.1|15433.1|15431.1|4
1630274700000|2021-08-29 22:05:00|15433.4|15431.4|15432.8|15430.8|15433.8|15431.8|15432.8|15430.8|10
1630274710000|2021-08-29 22:05:10|15432.7|15430.7|15432.8|15430.8|15433.1|15431.1|15432.6|15430.6|7
1630274720000|2021-08-29 22:05:20|15432.6|15430.6|15432.7|15430.7|15432.8|15430.8|15432.4|15430.4|2
1630274730000|2021-08-29 22:05:30|15432.8|15430.8|15432.3|15430.3|15432.9|15430.9|15432.2|15430.2|6
1630274740000|2021-08-29 22:05:40|15432.1|15430.1|15432.9|15430.9|15433.1|15431.1|15432.1|15430.1|1
1630274750000|2021-08-29 22:05:50|15433.1|15431.1|15434.1|15432.1|15434.1|15432.1|15433.1|15431.1|6
1630274760000|2021-08-29 22:06:00|15434.2|15432.2|15433.9|15431.9|15434.3|15432.3|15433.9|15431.9|12
1630274770000|2021-08-29 22:06:10|15434.1|15432.1|15434.3|15432.3|15434.4|15432.4|15434.1|15432.1|6
1630274780000|2021-08-29 22:06:20|15434.9|15432.9|15433.3|15431.3|15434.9|15432.9|15433.3|15431.3|8
1630274790000|2021-08-29 22:06:30|15433.2|15431.2|15434.3|15432.3|15434.4|15432.4|15433.2|15431.2|4
1630274800000|2021-08-29 22:06:40|15433.9|15431.9|15435.4|15433.4|15435.4|15433.4|15433.9|15431.9|8
1630274810000|2021-08-29 22:06:50|15435.7|15433.7|15435.8|15433.8|15435.9|15433.9|15435.3|15433.3|18
1630274820000|2021-08-29 22:07:00|15435.7|15433.7|15435.2|15433.2|15435.7|15433.7|15435.2|15433.2|3
1630274830000|2021-08-29 22:07:10|15435.3|15433.3|15435.7|15433.7|15435.7|15433.7|15435.3|15433.3|7
1630274840000|2021-08-29 22:07:20|15435.8|15433.8|15436.4|15434.4|15436.4|15434.4|15435.8|15433.8|11
1630274850000|2021-08-29 22:07:30|15436.3|15434.3|15437.2|15435.2|15438.1|15436.1|15436.3|15434.3|58
1630274860000|2021-08-29 22:07:40|15437.1|15435.1|15437.2|15435.2|15437.4|15435.4|15436.7|15434.7|6
1630274870000|2021-08-29 22:07:50|15437.4|15435.4|15437.1|15435.1|15437.4|15435.4|15436.7|15434.7|9
1630274880000|2021-08-29 22:08:00|15437.2|15435.2|15436.8|15434.8|15437.2|15435.2|15436.8|15434.8|2
1630274890000|2021-08-29 22:08:10|15436.7|15434.7|15437.4|15435.4|15437.6|15435.6|15436.7|15434.7|5
1630274900000|2021-08-29 22:08:20|15437.7|15435.7|15437.3|15435.3|15437.7|15435.7|15437.1|15435.1|9
1630274910000|2021-08-29 22:08:30|15437.4|15435.4|15437.2|15435.2|15437.4|15435.4|15436.9|15434.9|7
1630274920000|2021-08-29 22:08:40|15437.3|15435.3|15437.9|15435.9|15437.9|15435.9|15437.3|15435.3|11
1630274930000|2021-08-29 22:08:50|15438.1|15436.1|15439.3|15437.3|15439.6|15437.6|15438.1|15436.1|53
1630274940000|2021-08-29 22:09:00|15439.4|15437.4|15439.6|15437.6|15439.7|15437.7|15439.1|15437.1|29
1630274950000|2021-08-29 22:09:10|15439.7|15437.7|15439.4|15437.4|15439.9|15437.9|15439.2|15437.2|17
1630274960000|2021-08-29 22:09:20|15439.3|15437.3|15438.6|15436.6|15439.3|15437.3|15438.6|15436.6|12
1630274970000|2021-08-29 22:09:30|15438.4|15436.4|15438.3|15436.3|15438.4|15436.4|15438.3|15436.3|2
1630274980000|2021-08-29 22:09:40|15438.4|15436.4|15438.4|15436.4|15438.6|15436.6|15438.4|15436.4|6
1630274990000|2021-08-29 22:09:50|15438.8|15436.8|15438.6|15436.6|15438.9|15436.9|15438.4|15436.4|8
1630275000000|2021-08-29 22:10:00|15438.7|15436.7|15438.6|15436.6|15438.7|15436.7|15438.6|15436.6|6
1630275010000|2021-08-29 22:10:10|15438.4|15436.4|15438.8|15436.8|15438.8|15436.8|15438.4|15436.4|2
1630275020000|2021-08-29 22:10:20|15439.3|15437.3|15439.6|15437.6|15439.6|15437.6|15439.2|15437.2|18
1630275030000|2021-08-29 22:10:30|15439.7|15437.7|15439.7|15437.7|15439.7|15437.7|15439.6|15437.6|2
1630275040000|2021-08-29 22:10:40|15439.9|15437.9|15439.9|15437.9|15439.9|15437.9|15439.8|15437.8|21
1630275050000|2021-08-29 22:10:50|15439.8|15437.8|15439.8|15437.8|15439.9|15437.9|15439.4|15437.4|9
1630275060000|2021-08-29 22:11:00|15440.1|15438.1|15440.1|15438.1|15440.1|15438.1|15440.1|15438.1|5
1630275070000|2021-08-29 22:11:10|15440.2|15438.2|15440.1|15438.1|15440.4|15438.4|15439.9|15437.9|14
1630275080000|2021-08-29 22:11:20|||||||||1
1630275090000|2021-08-29 22:11:30|15440.2|15438.2|15441.8|15439.8|15442.2|15440.2|15440.2|15438.2|41
1630275100000|2021-08-29 22:11:40|15441.9|15439.9|15442.1|15440.1|15442.6|15440.6|15441.7|15439.7|18
1630275110000|2021-08-29 22:11:50|15441.9|15439.9|15442.3|15440.3|15442.8|15440.8|15441.3|15439.3|50
1630275120000|2021-08-29 22:12:00|15441.8|15439.8|15441.7|15439.7|15442.1|15440.1|15441.6|15439.6|14
1630275130000|2021-08-29 22:12:10|15441.4|15439.4|15441.7|15439.7|15441.8|15439.8|15441.4|15439.4|8
1630275140000|2021-08-29 22:12:20|15441.8|15439.8|15442.1|15440.1|15442.1|15440.1|15441.7|15439.7|3
1630275150000|2021-08-29 22:12:30|15442.3|15440.3|15442.4|15440.4|15442.4|15440.4|15442.2|15440.2|3
1630275160000|2021-08-29 22:12:40|15442.3|15440.3|15442.3|15440.3|15442.4|15440.4|15442.3|15440.3|3
1630275170000|2021-08-29 22:12:50|15442.2|15440.2|15441.6|15439.6|15442.2|15440.2|15441.6|15439.6|22
1630275180000|2021-08-29 22:13:00|15441.7|15439.7|15441.6|15439.6|15441.8|15439.8|15441.6|15439.6|4
1630275190000|2021-08-29 22:13:10|15441.7|15439.7|15441.7|15439.7|15441.8|15439.8|15441.6|15439.6|17
1630275200000|2021-08-29 22:13:20|15441.6|15439.6|15441.6|15439.6|15441.8|15439.8|15441.4|15439.4|3
1630275210000|2021-08-29 22:13:30|15441.7|15439.7|15441.3|15439.3|15441.8|15439.8|15441.3|15439.3|5
1630275220000|2021-08-29 22:13:40|15441.2|15439.2|15440.9|15438.9|15441.2|15439.2|15440.9|15438.9|9
1630275230000|2021-08-29 22:13:50|15441.1|15439.1|15442.8|15440.8|15442.8|15440.8|15440.9|15438.9|28
1630275240000|2021-08-29 22:14:00|15442.7|15440.7|15443.3|15441.3|15443.3|15441.3|15442.7|15440.7|27
1630275250000|2021-08-29 22:14:10|15443.7|15441.7|15443.4|15441.4|15444.2|15442.2|15443.2|15441.2|42
1630275260000|2021-08-29 22:14:20|15443.6|15441.6|15442.6|15440.6|15443.6|15441.6|15442.6|15440.6|12
1630275270000|2021-08-29 22:14:30|15442.7|15440.7|15443.6|15441.6|15443.6|15441.6|15442.6|15440.6|5
1630275280000|2021-08-29 22:14:40|15443.4|15441.4|15444.6|15442.6|15444.6|15442.6|15443.4|15441.4|15
1630275290000|2021-08-29 22:14:50|15444.4|15442.4|15444.7|15442.7|15444.7|15442.7|15444.2|15442.2|7
1630275300000|2021-08-29 22:15:00|15444.6|15442.6|15443.3|15441.3|15446.1|15444.1|15443.3|15441.3|65
1630275310000|2021-08-29 22:15:10|15443.4|15441.4|15442.6|15440.6|15443.7|15441.7|15442.6|15440.6|16
1630275320000|2021-08-29 22:15:20|15442.4|15440.4|15442.4|15440.4|15442.4|15440.4|15441.6|15439.6|33
1630275330000|2021-08-29 22:15:30|||||||||1
1630275340000|2021-08-29 22:15:40|15442.3|15440.3|15442.8|15440.8|15443.2|15441.2|15441.9|15439.9|24
1630275350000|2021-08-29 22:15:50|15442.7|15440.7|15442.6|15440.6|15442.8|15440.8|15442.6|15440.6|3
1630275360000|2021-08-29 22:16:00|15442.7|15440.7|15442.3|15440.3|15442.7|15440.7|15442.3|15440.3|4
1630275370000|2021-08-29 22:16:10|15442.1|15440.1|15441.4|15439.4|15442.1|15440.1|15441.3|15439.3|14
1630275380000|2021-08-29 22:16:20|15441.6|15439.6|15442.6|15440.6|15442.6|15440.6|15441.4|15439.4|1
1630275390000|2021-08-29 22:16:30|15442.3|15440.3|15442.4|15440.4|15442.6|15440.6|15442.3|15440.3|9
1630275400000|2021-08-29 22:16:40|15442.6|15440.6|15442.4|15440.4|15442.7|15440.7|15442.4|15440.4|1
1630275410000|2021-08-29 22:16:50|15442.3|15440.3|15442.4|15440.4|15442.4|15440.4|15442.1|15440.1|3
1630275420000|2021-08-29 22:17:00|15442.7|15440.7|15443.1|15441.1|15443.1|15441.1|15442.7|15440.7|3
1630275430000|2021-08-29 22:17:10|15442.9|15440.9|15442.8|15440.8|15442.9|15440.9|15442.8|15440.8|0
1630275440000|2021-08-29 22:17:20|15442.9|15440.9|15442.4|15440.4|15442.9|15440.9|15442.2|15440.2|3
1630275450000|2021-08-29 22:17:30|15442.3|15440.3|15442.2|15440.2|15442.3|15440.3|15442.2|15440.2|3
1630275460000|2021-08-29 22:17:40|15442.3|15440.3|15442.1|15440.1|15442.3|15440.3|15442.1|15440.1|6
1630275470000|2021-08-29 22:17:50|15441.9|15439.9|15441.9|15439.9|15442.1|15440.1|15441.9|15439.9|2
1630275480000|2021-08-29 22:18:00|15442.1|15440.1|15441.6|15439.6|15442.1|15440.1|15441.6|15439.6|0
1630275490000|2021-08-29 22:18:10|15441.3|15439.3|15441.2|15439.2|15441.6|15439.6|15440.9|15438.9|15
1630275500000|2021-08-29 22:18:20|15440.9|15438.9|15441.1|15439.1|15441.2|15439.2|15440.9|15438.9|8
1630275510000|2021-08-29 22:18:30|15440.9|15438.9|15441.6|15439.6|15441.6|15439.6|15440.9|15438.9|5
1630275520000|2021-08-29 22:18:40|15441.7|15439.7|15441.8|15439.8|15441.9|15439.9|15441.7|15439.7|1
1630275530000|2021-08-29 22:18:50|15441.9|15439.9|15441.8|15439.8|15442.2|15440.2|15441.8|15439.8|1
1630275540000|2021-08-29 22:19:00|15441.7|15439.7|15441.4|15439.4|15441.7|15439.7|15441.4|15439.4|3
1630275550000|2021-08-29 22:19:10|15441.3|15439.3|15441.3|15439.3|15441.6|15439.6|15441.3|15439.3|1
1630275560000|2021-08-29 22:19:20|15441.4|15439.4|15441.1|15439.1|15441.4|15439.4|15441.1|15439.1|1
1630275570000|2021-08-29 22:19:30|15441.2|15439.2|15441.3|15439.3|15441.6|15439.6|15440.9|15438.9|9
1630275580000|2021-08-29 22:19:40|15441.1|15439.1|15441.1|15439.1|15441.1|15439.1|15441.1|15439.1|1
1630275590000|2021-08-29 22:19:50|15440.9|15438.9|15440.7|15438.7|15440.9|15438.9|15440.7|15438.7|2
1630275600000|2021-08-29 22:20:00|15440.6|15438.6|15440.4|15438.4|15440.6|15438.6|15440.1|15438.1|15
1630275610000|2021-08-29 22:20:10|15440.3|15438.3|15440.2|15438.2|15440.4|15438.4|15440.2|15438.2|1
1630275620000|2021-08-29 22:20:20|15440.3|15438.3|15440.6|15438.6|15440.6|15438.6|15440.3|15438.3|6
1630275630000|2021-08-29 22:20:30|15440.7|15438.7|15440.6|15438.6|15440.7|15438.7|15440.4|15438.4|3
1630275640000|2021-08-29 22:20:40|15440.4|15438.4|15440.3|15438.3|15440.4|15438.4|15440.3|15438.3|1
1630275650000|2021-08-29 22:20:50|15440.2|15438.2|15440.3|15438.3|15440.6|15438.6|15439.8|15437.8|33
1630275660000|2021-08-29 22:21:00|15440.2|15438.2|15440.6|15438.6|15440.6|15438.6|15440.1|15438.1|4
1630275680000|2021-08-29 22:21:20|15440.4|15438.4|15440.6|15438.6|15440.6|15438.6|15440.4|15438.4|2
1630275690000|2021-08-29 22:21:30|15440.7|15438.7|15440.7|15438.7|15440.7|15438.7|15440.7|15438.7|3
1630275700000|2021-08-29 22:21:40|15441.1|15439.1|15441.1|15439.1|15441.1|15439.1|15441.1|15439.1|5
1630275710000|2021-08-29 22:21:50|15440.9|15438.9|15440.3|15438.3|15440.9|15438.9|15440.1|15438.1|12
1630275720000|2021-08-29 22:22:00|15440.4|15438.4|15440.3|15438.3|15440.6|15438.6|15440.2|15438.2|4
1630275730000|2021-08-29 22:22:10|15440.2|15438.2|15440.1|15438.1|15440.4|15438.4|15440.1|15438.1|6
1630275740000|2021-08-29 22:22:20|15439.9|15437.9|15440.1|15438.1|15440.1|15438.1|15439.7|15437.7|6
1630275750000|2021-08-29 22:22:30|15439.4|15437.4|15439.7|15437.7|15439.9|15437.9|15439.4|15437.4|10
1630275760000|2021-08-29 22:22:40|15439.8|15437.8|15439.9|15437.9|15440.1|15438.1|15439.6|15437.6|0
1630275770000|2021-08-29 22:22:50|15440.1|15438.1|15439.9|15437.9|15440.1|15438.1|15439.8|15437.8|0
1630275780000|2021-08-29 22:23:00|15439.8|15437.8|15440.1|15438.1|15440.1|15438.1|15439.8|15437.8|1
1630275790000|2021-08-29 22:23:10|15440.4|15438.4|15441.1|15439.1|15441.1|15439.1|15440.4|15438.4|16
1630275800000|2021-08-29 22:23:20|15440.9|15438.9|15440.8|15438.8|15441.1|15439.1|15440.4|15438.4|5
1630275810000|2021-08-29 22:23:30|15440.7|15438.7|15440.6|15438.6|15440.8|15438.8|15440.6|15438.6|2
1630275820000|2021-08-29 22:23:40|15440.4|15438.4|15440.6|15438.6|15440.7|15438.7|15440.4|15438.4|2
1630275830000|2021-08-29 22:23:50|15440.7|15438.7|15441.1|15439.1|15441.1|15439.1|15440.7|15438.7|5
1630275840000|2021-08-29 22:24:00|15441.2|15439.2|15441.1|15439.1|15441.2|15439.2|15441.1|15439.1|7
1630275850000|2021-08-29 22:24:10|15441.2|15439.2|15441.1|15439.1|15441.2|15439.2|15441.1|15439.1|0
1630275860000|2021-08-29 22:24:20|15441.2|15439.2|15440.9|15438.9|15441.2|15439.2|15440.9|15438.9|2
1630275870000|2021-08-29 22:24:30|15441.1|15439.1|15441.1|15439.1|15441.2|15439.2|15441.1|15439.1|4
1630275880000|2021-08-29 22:24:40|15441.2|15439.2|15441.2|15439.2|15441.3|15439.3|15441.2|15439.2|1
1630275890000|2021-08-29 22:24:50|15441.1|15439.1|15441.6|15439.6|15441.6|15439.6|15441.1|15439.1|2
1630275900000|2021-08-29 22:25:00|15441.4|15439.4|15441.6|15439.6|15441.6|15439.6|15441.3|15439.3|2
1630275910000|2021-08-29 22:25:10|15441.4|15439.4|15441.6|15439.6|15441.9|15439.9|15441.4|15439.4|9
1630275920000|2021-08-29 22:25:20|15441.7|15439.7|15441.6|15439.6|15441.7|15439.7|15441.4|15439.4|4
1630275930000|2021-08-29 22:25:30|||||||||29
1630275940000|2021-08-29 22:25:40|15441.1|15439.1|15441.2|15439.2|15441.2|15439.2|15441.1|15439.1|16
1630275950000|2021-08-29 22:25:50|15441.3|15439.3|15441.3|15439.3|15441.4|15439.4|15441.2|15439.2|1
1630275960000|2021-08-29 22:26:00|15441.4|15439.4|15441.3|15439.3|15441.4|15439.4|15441.3|15439.3|0
1630275970000|2021-08-29 22:26:10|15441.4|15439.4|15441.6|15439.6|15441.7|15439.7|15441.4|15439.4|4
1630275980000|2021-08-29 22:26:20|15442.1|15440.1|15441.8|15439.8|15442.1|15440.1|15441.8|15439.8|1
1630275990000|2021-08-29 22:26:30|15441.9|15439.9|15441.6|15439.6|15442.1|15440.1|15441.6|15439.6|7
1630276000000|2021-08-29 22:26:40|15441.7|15439.7|15441.2|15439.2|15442.1|15440.1|15441.2|15439.2|3
1630276010000|2021-08-29 22:26:50|15441.6|15439.6|15441.7|15439.7|15441.9|15439.9|15441.3|15439.3|5
1630276020000|2021-08-29 22:27:00|15441.8|15439.8|15441.1|15439.1|15441.9|15439.9|15441.1|15439.1|8
1630276030000|2021-08-29 22:27:10|15440.9|15438.9|15440.9|15438.9|15440.9|15438.9|15440.9|15438.9|0
1630276040000|2021-08-29 22:27:20|15440.8|15438.8|15441.3|15439.3|15441.4|15439.4|15440.8|15438.8|15
1630276050000|2021-08-29 22:27:30|15441.2|15439.2|15441.2|15439.2|15441.2|15439.2|15441.2|15439.2|0
1630276060000|2021-08-29 22:27:40|15441.1|15439.1|15441.2|15439.2|15441.2|15439.2|15440.8|15438.8|6
1630276070000|2021-08-29 22:27:50|15441.1|15439.1|15440.9|15438.9|15441.1|15439.1|15440.9|15438.9|3
1630276080000|2021-08-29 22:28:00|15440.8|15438.8|15440.7|15438.7|15440.9|15438.9|15440.7|15438.7|0
1630276090000|2021-08-29 22:28:10|15440.8|15438.8|15440.8|15438.8|15440.9|15438.9|15440.8|15438.8|0
1630276100000|2021-08-29 22:28:20|15440.9|15438.9|15441.1|15439.1|15441.4|15439.4|15440.9|15438.9|5
1630276130000|2021-08-29 22:28:50|||||||||3
1630276140000|2021-08-29 22:29:00|||||||||1
1630276150000|2021-08-29 22:29:10|15441.3|15439.3|15441.4|15439.4|15441.4|15439.4|15441.3|15439.3|10
1630276160000|2021-08-29 22:29:20|15441.8|15439.8|15442.1|15440.1|15442.1|15440.1|15441.8|15439.8|12
1630276170000|2021-08-29 22:29:30|15442.2|15440.2|15442.4|15440.4|15442.6|15440.6|15442.2|15440.2|6
1630276180000|2021-08-29 22:29:40|15442.2|15440.2|15442.8|15440.8|15442.9|15440.9|15442.2|15440.2|11
1630276190000|2021-08-29 22:29:50|15442.7|15440.7|15442.3|15440.3|15442.7|15440.7|15442.3|15440.3|5
1630276200000|2021-08-29 22:30:00|15442.4|15440.4|15442.6|15440.6|15442.6|15440.6|15442.3|15440.3|5
1630276210000|2021-08-29 22:30:10|15442.7|15440.7|15442.9|15440.9|15442.9|15440.9|15442.4|15440.4|6
1630276220000|2021-08-29 22:30:20|15442.6|15440.6|15442.2|15440.2|15442.6|15440.6|15442.2|15440.2|3
1630276230000|2021-08-29 22:30:30|15442.1|15440.1|15442.6|15440.6|15442.6|15440.6|15441.9|15439.9|6
1630276240000|2021-08-29 22:30:40|15442.4|15440.4|15442.4|15440.4|15442.4|15440.4|15442.4|15440.4|1
1630276250000|2021-08-29 22:30:50|15442.2|15440.2|15442.4|15440.4|15442.4|15440.4|15442.1|15440.1|2
1630276260000|2021-08-29 22:31:00|15442.3|15440.3|15442.2|15440.2|15442.3|15440.3|15442.1|15440.1|14
1630276270000|2021-08-29 22:31:10|15442.1|15440.1|15441.9|15439.9|15442.1|15440.1|15441.8|15439.8|4
1630276280000|2021-08-29 22:31:20|15441.8|15439.8|15441.3|15439.3|15441.9|15439.9|15441.3|15439.3|6
1630276290000|2021-08-29 22:31:30|15441.6|15439.6|15441.3|15439.3|15441.6|15439.6|15441.2|15439.2|4
1630276300000|2021-08-29 22:31:40|15441.4|15439.4|15441.9|15439.9|15441.9|15439.9|15441.4|15439.4|5
1630276310000|2021-08-29 22:31:50|15441.8|15439.8|15441.4|15439.4|15441.8|15439.8|15441.3|15439.3|6
1630276320000|2021-08-29 22:32:00|15441.7|15439.7|15442.1|15440.1|15442.1|15440.1|15441.7|15439.7|16
1630276330000|2021-08-29 22:32:10|15441.7|15439.7|15441.7|15439.7|15441.7|15439.7|15441.7|15439.7|3
1630276340000|2021-08-29 22:32:20|15441.8|15439.8|15441.9|15439.9|15442.1|15440.1|15441.8|15439.8|2
1630276350000|2021-08-29 22:32:30|15441.8|15439.8|15441.8|15439.8|15441.9|15439.9|15441.8|15439.8|7
1630276360000|2021-08-29 22:32:40|15441.9|15439.9|15441.9|15439.9|15441.9|15439.9|15441.8|15439.8|1
1630276380000|2021-08-29 22:33:00|15442.1|15440.1|15442.7|15440.7|15442.7|15440.7|15442.1|15440.1|11
1630276390000|2021-08-29 22:33:10|15442.8|15440.8|15443.2|15441.2|15443.2|15441.2|15442.7|15440.7|3
1630276400000|2021-08-29 22:33:20|15442.9|15440.9|15442.8|15440.8|15442.9|15440.9|15442.6|15440.6|8
1630276410000|2021-08-29 22:33:30|15442.7|15440.7|15442.8|15440.8|15442.8|15440.8|15442.7|15440.7|3
1630276420000|2021-08-29 22:33:40|15442.9|15440.9|15442.9|15440.9|15442.9|15440.9|15442.9|15440.9|0
1630276430000|2021-08-29 22:33:50|15443.3|15441.3|15443.6|15441.6|15443.7|15441.7|15443.2|15441.2|8
1630276440000|2021-08-29 22:34:00|15443.4|15441.4|15443.3|15441.3|15443.4|15441.4|15443.3|15441.3|0
1630276450000|2021-08-29 22:34:10|15443.2|15441.2|15442.8|15440.8|15443.2|15441.2|15442.7|15440.7|5
1630276460000|2021-08-29 22:34:20|15442.9|15440.9|15442.6|15440.6|15442.9|15440.9|15442.6|15440.6|4
1630276470000|2021-08-29 22:34:30|15442.7|15440.7|15443.2|15441.2|15443.2|15441.2|15442.7|15440.7|6
1630276480000|2021-08-29 22:34:40|15442.9|15440.9|15442.8|15440.8|15443.1|15441.1|15442.8|15440.8|5
1630276490000|2021-08-29 22:34:50|15442.9|15440.9|15442.8|15440.8|15442.9|15440.9|15442.8|15440.8|1
1630276500000|2021-08-29 22:35:00|15442.9|15440.9|15442.4|15440.4|15442.9|15440.9|15442.3|15440.3|13
1630276510000|2021-08-29 22:35:10|15442.3|15440.3|15441.8|15439.8|15442.3|15440.3|15441.8|15439.8|8
1630276520000|2021-08-29 22:35:20|15442.1|15440.1|15442.3|15440.3|15442.3|15440.3|15442.1|15440.1|5
1630276530000|2021-08-29 22:35:30|15442.2|15440.2|15442.3|15440.3|15442.3|15440.3|15442.1|15440.1|0
1630276540000|2021-08-29 22:35:40|15442.6|15440.6|15442.6|15440.6|15442.6|15440.6|15442.6|15440.6|5
1630276550000|2021-08-29 22:35:50|15442.4|15440.4|15442.4|15440.4|15442.6|15440.6|15442.4|15440.4|0
1630276560000|2021-08-29 22:36:00|15442.1|15440.1|15442.1|15440.1|15442.1|15440.1|15441.9|15439.9|10
1630276570000|2021-08-29 22:36:10|15442.2|15440.2|15441.9|15439.9|15442.2|15440.2|15441.8|15439.8|5
1630276580000|2021-08-29 22:36:20|15441.8|15439.8|15441.7|15439.7|15441.9|15439.9|15441.6|15439.6|9
1630276590000|2021-08-29 22:36:30|15442.3|15440.3|15442.4|15440.4|15442.4|15440.4|15442.3|15440.3|7
1630276600000|2021-08-29 22:36:40|15442.7|15440.7|15442.8|15440.8|15442.8|15440.8|15442.4|15440.4|11
1630276610000|2021-08-29 22:36:50|15442.7|15440.7|15442.8|15440.8|15442.8|15440.8|15442.4|15440.4|2
1630276630000|2021-08-29 22:37:10|15442.7|15440.7|15443.3|15441.3|15443.3|15441.3|15442.7|15440.7|5
1630276640000|2021-08-29 22:37:20|15443.4|15441.4|15443.3|15441.3|15443.4|15441.4|15443.3|15441.3|0
1630276650000|2021-08-29 22:37:30|15443.6|15441.6|15443.6|15441.6|15443.7|15441.7|15443.6|15441.6|3
1630276660000|2021-08-29 22:37:40|15443.7|15441.7|15444.4|15442.4|15444.4|15442.4|15443.6|15441.6|28
1630276670000|2021-08-29 22:37:50|15444.2|15442.2|15443.8|15441.8|15444.2|15442.2|15443.8|15441.8|8
1630276680000|2021-08-29 22:38:00|15443.9|15441.9|15443.8|15441.8|15444.1|15442.1|15443.7|15441.7|2
1630276690000|2021-08-29 22:38:10|15443.7|15441.7|15443.3|15441.3|15443.8|15441.8|15443.3|15441.3|4
1630276700000|2021-08-29 22:38:20|15443.2|15441.2|15442.9|15440.9|15443.2|15441.2|15442.9|15440.9|5
1630276710000|2021-08-29 22:38:30|15442.8|15440.8|15442.7|15440.7|15443.1|15441.1|15442.6|15440.6|1
1630276720000|2021-08-29 22:38:40|||||||||1
1630276730000|2021-08-29 22:38:50|15442.6|15440.6|15442.6|15440.6|15442.6|15440.6|15442.3|15440.3|1
1630276740000|2021-08-29 22:39:00|15442.7|15440.7|15442.6|15440.6|15442.7|15440.7|15442.6|15440.6|3
1630276750000|2021-08-29 22:39:10|15442.7|15440.7|15441.8|15439.8|15442.7|15440.7|15441.4|15439.4|12
1630276760000|2021-08-29 22:39:20|15441.7|15439.7|15441.8|15439.8|15441.9|15439.9|15441.6|15439.6|5
1630276770000|2021-08-29 22:39:30|15441.9|15439.9|15441.6|15439.6|15441.9|15439.9|15441.6|15439.6|0
1630276780000|2021-08-29 22:39:40|15441.4|15439.4|15441.3|15439.3|15441.4|15439.4|15441.2|15439.2|7
1630276790000|2021-08-29 22:39:50|15441.2|15439.2|15441.6|15439.6|15441.6|15439.6|15441.2|15439.2|2
1630276800000|2021-08-29 22:40:00|15441.4|15439.4|15441.1|15439.1|15441.4|15439.4|15440.9|15438.9|8
1630276810000|2021-08-29 22:40:10|15440.9|15438.9|15440.6|15438.6|15441.3|15439.3|15440.6|15438.6|13
1630276820000|2021-08-29 22:40:20|15440.7|15438.7|15440.6|15438.6|15440.7|15438.7|15440.4|15438.4|4
1630276830000|2021-08-29 22:40:30|15440.4|15438.4|15440.1|15438.1|15440.6|15438.6|15439.9|15437.9|10
1630276840000|2021-08-29 22:40:40|15439.9|15437.9|15440.1|15438.1|15440.2|15438.2|15439.8|15437.8|16
1630276850000|2021-08-29 22:40:50|15440.2|15438.2|15440.1|15438.1|15440.2|15438.2|15439.9|15437.9|16
1630276860000|2021-08-29 22:41:00|15439.9|15437.9|15440.4|15438.4|15440.7|15438.7|15439.9|15437.9|9
1630276870000|2021-08-29 22:41:10|15440.3|15438.3|15439.9|15437.9|15440.3|15438.3|15439.9|15437.9|4
1630276880000|2021-08-29 22:41:20|15439.8|15437.8|15440.6|15438.6|15440.6|15438.6|15439.6|15437.6|15
1630276890000|2021-08-29 22:41:30|15440.3|15438.3|15440.6|15438.6|15440.7|15438.7|15440.3|15438.3|3
1630276900000|2021-08-29 22:41:40|15440.7|15438.7|15441.2|15439.2|15441.3|15439.3|15440.6|15438.6|16
1630276910000|2021-08-29 22:41:50|15441.4|15439.4|15441.6|15439.6|15441.6|15439.6|15441.1|15439.1|10
1630276920000|2021-08-29 22:42:00|15441.7|15439.7|15441.3|15439.3|15441.7|15439.7|15441.3|15439.3|5
1630276930000|2021-08-29 22:42:10|15441.2|15439.2|15441.1|15439.1|15441.3|15439.3|15441.1|15439.1|6
1630276940000|2021-08-29 22:42:20|15441.6|15439.6|15441.3|15439.3|15441.7|15439.7|15441.3|15439.3|54
1630276950000|2021-08-29 22:42:30|15441.4|15439.4|15441.1|15439.1|15441.4|15439.4|15441.1|15439.1|7
1630276960000|2021-08-29 22:42:40|15441.2|15439.2|15441.3|15439.3|15441.3|15439.3|15441.1|15439.1|3
1630276970000|2021-08-29 22:42:50|15441.4|15439.4|15441.8|15439.8|15441.8|15439.8|15441.4|15439.4|6
1630276980000|2021-08-29 22:43:00|15441.9|15439.9|15441.8|15439.8|15442.1|15440.1|15441.8|15439.8|8
1630276990000|2021-08-29 22:43:10|15441.7|15439.7|15441.7|15439.7|15441.8|15439.8|15441.6|15439.6|6
1630277000000|2021-08-29 22:43:20|15441.6|15439.6|15441.4|15439.4|15441.8|15439.8|15441.4|15439.4|2
1630277010000|2021-08-29 22:43:30|15441.6|15439.6|15441.6|15439.6|15441.7|15439.7|15441.4|15439.4|4
1630277020000|2021-08-29 22:43:40|15441.4|15439.4|15441.7|15439.7|15441.7|15439.7|15441.4|15439.4|4
1630277030000|2021-08-29 22:43:50|15441.8|15439.8|15441.8|15439.8|15441.8|15439.8|15441.4|15439.4|6
1630277040000|2021-08-29 22:44:00|15441.7|15439.7|15442.1|15440.1|15442.1|15440.1|15441.7|15439.7|6
1630277050000|2021-08-29 22:44:10|15441.9|15439.9|15442.3|15440.3|15442.3|15440.3|15441.9|15439.9|8
1630277060000|2021-08-29 22:44:20|15442.2|15440.2|15442.4|15440.4|15442.4|15440.4|15442.2|15440.2|5
1630277070000|2021-08-29 22:44:30|15442.3|15440.3|15442.3|15440.3|15442.4|15440.4|15442.2|15440.2|5
1630277080000|2021-08-29 22:44:40|15442.6|15440.6|15443.3|15441.3|15443.3|15441.3|15442.6|15440.6|27
1630277090000|2021-08-29 22:44:50|15443.4|15441.4|15443.8|15441.8|15444.2|15442.2|15443.4|15441.4|26
1630277100000|2021-08-29 22:45:00|15443.9|15441.9|15444.4|15442.4|15444.6|15442.6|15443.4|15441.4|46
1630277110000|2021-08-29 22:45:10|15444.6|15442.6|15444.2|15442.2|15444.7|15442.7|15444.2|15442.2|2
1630277120000|2021-08-29 22:45:20|15443.9|15441.9|15444.4|15442.4|15444.4|15442.4|15443.8|15441.8|35
1630277130000|2021-08-29 22:45:30|15444.3|15442.3|15444.8|15442.8|15444.9|15442.9|15444.3|15442.3|5
1630277140000|2021-08-29 22:45:40|15444.9|15442.9|15444.9|15442.9|15444.9|15442.9|15444.9|15442.9|1
1630277150000|2021-08-29 22:45:50|15444.7|15442.7|15444.9|15442.9|15444.9|15442.9|15444.7|15442.7|3
1630277160000|2021-08-29 22:46:00|15444.8|15442.8|15444.4|15442.4|15444.9|15442.9|15444.4|15442.4|6
1630277170000|2021-08-29 22:46:10|15444.6|15442.6|15444.3|15442.3|15444.8|15442.8|15444.3|15442.3|4
1630277180000|2021-08-29 22:46:20|15444.1|15442.1|15444.4|15442.4|15444.4|15442.4|15444.1|15442.1|4
1630277190000|2021-08-29 22:46:30|15444.6|15442.6|15444.3|15442.3|15444.6|15442.6|15444.3|15442.3|2
1630277200000|2021-08-29 22:46:40|15444.2|15442.2|15444.8|15442.8|15444.9|15442.9|15444.2|15442.2|7
1630277210000|2021-08-29 22:46:50|15444.9|15442.9|15444.1|15442.1|15444.9|15442.9|15444.1|15442.1|10
1630277220000|2021-08-29 22:47:00|15444.2|15442.2|15444.3|15442.3|15444.4|15442.4|15444.2|15442.2|4
1630277230000|2021-08-29 22:47:10|15444.2|15442.2|15444.1|15442.1|15444.3|15442.3|15443.9|15441.9|5
1630277240000|2021-08-29 22:47:20|15444.2|15442.2|15444.1|15442.1|15444.2|15442.2|15444.1|15442.1|2
1630277250000|2021-08-29 22:47:30|15443.9|15441.9|15443.7|15441.7|15443.9|15441.9|15443.7|15441.7|16
1630277260000|2021-08-29 22:47:40|15443.6|15441.6|15443.1|15441.1|15443.6|15441.6|15443.1|15441.1|5
1630277270000|2021-08-29 22:47:50|15442.9|15440.9|15442.8|15440.8|15443.1|15441.1|15442.8|15440.8|6
1630277280000|2021-08-29 22:48:00|15442.9|15440.9|15443.2|15441.2|15443.2|15441.2|15442.9|15440.9|8
1630277290000|2021-08-29 22:48:10|15443.3|15441.3|15443.3|15441.3|15443.3|15441.3|15443.3|15441.3|3
1630277300000|2021-08-29 22:48:20|15443.4|15441.4|15443.9|15441.9|15443.9|15441.9|15443.3|15441.3|29
1630277310000|2021-08-29 22:48:30|15443.8|15441.8|15443.8|15441.8|15444.1|15442.1|15443.7|15441.7|11
1630277320000|2021-08-29 22:48:40|15443.9|15441.9|15443.8|15441.8|15443.9|15441.9|15443.8|15441.8|1
1630277330000|2021-08-29 22:48:50|15443.9|15441.9|15443.8|15441.8|15443.9|15441.9|15443.7|15441.7|3
1630277340000|2021-08-29 22:49:00|15443.9|15441.9|15443.3|15441.3|15444.1|15442.1|15443.3|15441.3|12
1630277350000|2021-08-29 22:49:10|15443.4|15441.4|15443.4|15441.4|15443.4|15441.4|15443.4|15441.4|4
1630277360000|2021-08-29 22:49:20|15443.6|15441.6|15443.6|15441.6|15443.6|15441.6|15443.4|15441.4|1
1630277370000|2021-08-29 22:49:30|15443.3|15441.3|15442.9|15440.9|15443.3|15441.3|15442.8|15440.8|30
1630277380000|2021-08-29 22:49:40|15442.8|15440.8|15442.9|15440.9|15443.3|15441.3|15442.8|15440.8|10
1630277390000|2021-08-29 22:49:50|15442.8|15440.8|15442.6|15440.6|15443.1|15441.1|15442.4|15440.4|8
1630277400000|2021-08-29 22:50:00|15442.4|15440.4|15442.6|15440.6|15442.7|15440.7|15442.4|15440.4|3
1630277410000|2021-08-29 22:50:10|15442.4|15440.4|15442.4|15440.4|15442.9|15440.9|15442.4|15440.4|7
1630277420000|2021-08-29 22:50:20|15442.3|15440.3|15442.6|15440.6|15442.7|15440.7|15442.3|15440.3|4
1630277430000|2021-08-29 22:50:30|||||||||1
1630277440000|2021-08-29 22:50:40|15442.4|15440.4|15442.6|15440.6|15442.6|15440.6|15442.4|15440.4|1
1630277450000|2021-08-29 22:50:50|15442.7|15440.7|15442.6|15440.6|15442.7|15440.7|15442.6|15440.6|0
1630277460000|2021-08-29 22:51:00|15442.4|15440.4|15443.1|15441.1|15443.1|15441.1|15442.4|15440.4|11
1630277470000|2021-08-29 22:51:10|15443.2|15441.2|15443.1|15441.1|15443.2|15441.2|15442.7|15440.7|5
1630277480000|2021-08-29 22:51:20|15442.9|15440.9|15442.8|15440.8|15442.9|15440.9|15442.6|15440.6|0
1630277490000|2021-08-29 22:51:30|15442.7|15440.7|15442.7|15440.7|15442.8|15440.8|15442.6|15440.6|0
1630277500000|2021-08-29 22:51:40|15442.6|15440.6|15442.6|15440.6|15442.6|15440.6|15442.4|15440.4|1
1630277510000|2021-08-29 22:51:50|15442.4|15440.4|15442.4|15440.4|15442.4|15440.4|15442.4|15440.4|0
1630277520000|2021-08-29 22:52:00|15442.2|15440.2|15442.4|15440.4|15442.4|15440.4|15442.1|15440.1|4
1630277530000|2021-08-29 22:52:10|15442.6|15440.6|15442.6|15440.6|15442.6|15440.6|15442.6|15440.6|2
1630277540000|2021-08-29 22:52:20|15442.7|15440.7|15442.7|15440.7|15442.7|15440.7|15442.7|15440.7|0
1630277550000|2021-08-29 22:52:30|15442.8|15440.8|15442.6|15440.6|15442.9|15440.9|15442.6|15440.6|7
1630277560000|2021-08-29 22:52:40|15442.7|15440.7|15442.7|15440.7|15442.7|15440.7|15442.7|15440.7|0
1630277570000|2021-08-29 22:52:50|15442.3|15440.3|15442.3|15440.3|15442.3|15440.3|15442.3|15440.3|1
1630277580000|2021-08-29 22:53:00|15442.2|15440.2|15442.4|15440.4|15442.4|15440.4|15442.2|15440.2|0
1630277600000|2021-08-29 22:53:20|15442.3|15440.3|15441.8|15439.8|15442.3|15440.3|15441.8|15439.8|5
1630277610000|2021-08-29 22:53:30|15441.7|15439.7|15441.4|15439.4|15441.7|15439.7|15441.4|15439.4|1
1630277620000|2021-08-29 22:53:40|15441.3|15439.3|15441.6|15439.6|15441.8|15439.8|15441.3|15439.3|6
1630277630000|2021-08-29 22:53:50|15441.7|15439.7|15441.8|15439.8|15441.9|15439.9|15441.7|15439.7|1
1630277640000|2021-08-29 22:54:00|15441.9|15439.9|15441.8|15439.8|15441.9|15439.9|15441.7|15439.7|2
1630277650000|2021-08-29 22:54:10|15441.7|15439.7|15441.9|15439.9|15441.9|15439.9|15441.7|15439.7|0
1630277660000|2021-08-29 22:54:20|15442.1|15440.1|15442.2|15440.2|15442.2|15440.2|15442.1|15440.1|1
1630277680000|2021-08-29 22:54:40|15441.6|15439.6|15441.8|15439.8|15441.8|15439.8|15441.6|15439.6|3
1630277690000|2021-08-29 22:54:50|15441.7|15439.7|15441.6|15439.6|15441.7|15439.7|15441.6|15439.6|0
1630277700000|2021-08-29 22:55:00|15441.7|15439.7|15441.2|15439.2|15441.7|15439.7|15441.2|15439.2|2
1630277710000|2021-08-29 22:55:10|15440.8|15438.8|15441.2|15439.2|15441.4|15439.4|15440.8|15438.8|22
1630277720000|2021-08-29 22:55:20|15441.1|15439.1|15441.1|15439.1|15441.1|15439.1|15440.9|15438.9|1
1630277730000|2021-08-29 22:55:30|15440.9|15438.9|15441.1|15439.1|15441.1|15439.1|15440.9|15438.9|1
1630277740000|2021-08-29 22:55:40|||||||||2
1630277750000|2021-08-29 22:55:50|15440.9|15438.9|15440.7|15438.7|15440.9|15438.9|15440.7|15438.7|4
1630277760000|2021-08-29 22:56:00|15440.8|15438.8|15440.8|15438.8|15440.8|15438.8|15440.7|15438.7|7
1630277770000|2021-08-29 22:56:10|15440.7|15438.7|15441.2|15439.2|15441.2|15439.2|15440.7|15438.7|5
1630277780000|2021-08-29 22:56:20|15441.1|15439.1|15441.2|15439.2|15441.3|15439.3|15441.1|15439.1|0
1630277800000|2021-08-29 22:56:40|15441.1|15439.1|15441.1|15439.1|15441.2|15439.2|15441.1|15439.1|0
1630277810000|2021-08-29 22:56:50|15441.2|15439.2|15441.3|15439.3|15441.3|15439.3|15441.2|15439.2|3
1630277820000|2021-08-29 22:57:00|15441.6|15439.6|15441.7|15439.7|15441.8|15439.8|15441.6|15439.6|5
1630277830000|2021-08-29 22:57:10|15441.8|15439.8|15441.9|15439.9|15441.9|15439.9|15441.8|15439.8|2
1630277840000|2021-08-29 22:57:20|15442.4|15440.4|15442.6|15440.6|15442.6|15440.6|15442.4|15440.4|8
1630277850000|2021-08-29 22:57:30|15442.4|15440.4|15442.6|15440.6|15442.6|15440.6|15442.4|15440.4|5
1630277860000|2021-08-29 22:57:40|15442.4|15440.4|15442.6|15440.6|15442.6|15440.6|15442.4|15440.4|3
1630277870000|2021-08-29 22:57:50|15442.4|15440.4|15442.4|15440.4|15442.4|15440.4|15442.4|15440.4|0
1630277880000|2021-08-29 22:58:00|15442.3|15440.3|15442.3|15440.3|15442.3|15440.3|15441.9|15439.9|2
1630277890000|2021-08-29 22:58:10|15442.2|15440.2|15442.3|15440.3|15442.3|15440.3|15442.2|15440.2|0
1630277910000|2021-08-29 22:58:30|15442.2|15440.2|15442.6|15440.6|15442.6|15440.6|15442.2|15440.2|2
1630277920000|2021-08-29 22:58:40|15442.4|15440.4|15443.1|15441.1|15443.1|15441.1|15442.4|15440.4|9
1630277930000|2021-08-29 22:58:50|15442.8|15440.8|15442.6|15440.6|15442.8|15440.8|15442.3|15440.3|4
1630277940000|2021-08-29 22:59:00|15442.3|15440.3|15442.2|15440.2|15442.3|15440.3|15442.2|15440.2|2
1630277950000|2021-08-29 22:59:10|15442.3|15440.3|15442.2|15440.2|15442.3|15440.3|15442.2|15440.2|9
1630277970000|2021-08-29 22:59:30|15442.4|15440.4|15442.7|15440.7|15442.7|15440.7|15442.4|15440.4|2
1630277980000|2021-08-29 22:59:40|||||||||1
1630277990000|2021-08-29 22:59:50|15442.6|15440.6|15442.6|15440.6|15442.6|15440.6|15442.4|15440.4|2
1630278000000|2021-08-29 23:00:00|15442.4|15440.4|15442.8|15440.8|15443.2|15441.2|15442.3|15440.3|15
1630278010000|2021-08-29 23:00:10|15442.9|15440.9|15442.2|15440.2|15443.1|15441.1|15442.2|15440.2|4
1630278020000|2021-08-29 23:00:20|15441.9|15439.9|15440.8|15438.8|15441.9|15439.9|15440.8|15438.8|19
1630278030000|2021-08-29 23:00:30|15440.7|15438.7|15440.7|15438.7|15440.8|15438.8|15440.7|15438.7|4
1630278040000|2021-08-29 23:00:40|||||||||6
1630278050000|2021-08-29 23:00:50|15440.8|15438.8|15441.1|15439.1|15441.1|15439.1|15440.8|15438.8|6
1630278060000|2021-08-29 23:01:00|15441.2|15439.2|15441.8|15439.8|15441.8|15439.8|15441.1|15439.1|6
1630278070000|2021-08-29 23:01:10|15442.1|15440.1|15442.2|15440.2|15442.2|15440.2|15442.1|15440.1|5
1630278080000|2021-08-29 23:01:20|15442.4|15440.4|15442.8|15440.8|15442.8|15440.8|15442.3|15440.3|6
1630278090000|2021-08-29 23:01:30|15442.7|15440.7|15442.6|15440.6|15442.7|15440.7|15442.4|15440.4|2
1630278110000|2021-08-29 23:01:50|15442.4|15440.4|15442.1|15440.1|15442.4|15440.4|15441.9|15439.9|4
1630278120000|2021-08-29 23:02:00|15442.2|15440.2|15442.2|15440.2|15442.2|15440.2|15442.2|15440.2|0
1630278130000|2021-08-29 23:02:10|15441.9|15439.9|15441.9|15439.9|15442.1|15440.1|15441.8|15439.8|5
1630278140000|2021-08-29 23:02:20|15442.1|15440.1|15441.6|15439.6|15442.1|15440.1|15441.6|15439.6|5
1630278150000|2021-08-29 23:02:30|15441.4|15439.4|15441.3|15439.3|15441.6|15439.6|15441.2|15439.2|2
1630278160000|2021-08-29 23:02:40|15441.2|15439.2|15441.3|15439.3|15441.4|15439.4|15441.2|15439.2|4
1630278170000|2021-08-29 23:02:50|15441.2|15439.2|15441.1|15439.1|15441.2|15439.2|15441.1|15439.1|2
1630278180000|2021-08-29 23:03:00|15440.9|15438.9|15441.1|15439.1|15441.1|15439.1|15440.9|15438.9|4
1630278190000|2021-08-29 23:03:10|15440.8|15438.8|15440.9|15438.9|15440.9|15438.9|15440.8|15438.8|1
1630278200000|2021-08-29 23:03:20|15440.8|15438.8|15440.8|15438.8|15440.9|15438.9|15440.6|15438.6|2
1630278210000|2021-08-29 23:03:30|15440.7|15438.7|15440.9|15438.9|15440.9|15438.9|15440.7|15438.7|1
1630278220000|2021-08-29 23:03:40|15440.8|15438.8|15440.8|15438.8|15440.8|15438.8|15440.8|15438.8|0
1630278230000|2021-08-29 23:03:50|15440.7|15438.7|15440.8|15438.8|15440.8|15438.8|15440.7|15438.7|4
1630278240000|2021-08-29 23:04:00|15440.9|15438.9|15441.1|15439.1|15441.2|15439.2|15440.8|15438.8|7
1630278250000|2021-08-29 23:04:10|15440.9|15438.9|15440.9|15438.9|15440.9|15438.9|15440.9|15438.9|0
1630278260000|2021-08-29 23:04:20|15440.8|15438.8|15441.1|15439.1|15441.1|15439.1|15440.7|15438.7|6
1630278270000|2021-08-29 23:04:30|15440.9|15438.9|15441.1|15439.1|15441.1|15439.1|15440.9|15438.9|3
1630278290000|2021-08-29 23:04:50|||||||||1
1630278320000|2021-08-29 23:05:20|15440.9|15438.9|15441.1|15439.1|15441.1|15439.1|15440.9|15438.9|4
1630278330000|2021-08-29 23:05:30|||||||||1
1630278340000|2021-08-29 23:05:40|15441.2|15439.2|15441.1|15439.1|15441.2|15439.2|15441.1|15439.1|2
1630278350000|2021-08-29 23:05:50|15441.6|15439.6|15441.6|15439.6|15441.8|15439.8|15441.6|15439.6|9
1630278360000|2021-08-29 23:06:00|15441.7|15439.7|15441.8|15439.8|15441.8|15439.8|15441.6|15439.6|2
1630278370000|2021-08-29 23:06:10|15441.9|15439.9|15441.6|15439.6|15441.9|15439.9|15441.6|15439.6|4
1630278380000|2021-08-29 23:06:20|15441.4|15439.4|15441.6|15439.6|15441.6|15439.6|15441.4|15439.4|0
1630278390000|2021-08-29 23:06:30|15441.7|15439.7|15441.6|15439.6|15441.7|15439.7|15441.6|15439.6|1
1630278400000|2021-08-29 23:06:40|15441.7|15439.7|15441.7|15439.7|15441.7|15439.7|15441.6|15439.6|0
1630278410000|2021-08-29 23:06:50|15441.6|15439.6|15441.6|15439.6|15441.6|15439.6|15441.6|15439.6|2
1630278420000|2021-08-29 23:07:00|15441.4|15439.4|15441.6|15439.6|15441.6|15439.6|15441.4|15439.4|3
1630278440000|2021-08-29 23:07:20|15441.7|15439.7|15441.4|15439.4|15441.7|15439.7|15441.4|15439.4|1
1630278450000|2021-08-29 23:07:30|15441.3|15439.3|15441.6|15439.6|15441.6|15439.6|15441.2|15439.2|1
1630278460000|2021-08-29 23:07:40|15441.4|15439.4|15441.1|15439.1|15441.4|15439.4|15441.1|15439.1|2
1630278470000|2021-08-29 23:07:50|15440.8|15438.8|15440.8|15438.8|15440.8|15438.8|15440.8|15438.8|7
1630278480000|2021-08-29 23:08:00|15440.9|15438.9|15440.4|15438.4|15441.1|15439.1|15440.4|15438.4|2
1630278490000|2021-08-29 23:08:10|15440.6|15438.6|15440.7|15438.7|15440.7|15438.7|15440.6|15438.6|3
1630278500000|2021-08-29 23:08:20|15440.8|15438.8|15440.9|15438.9|15440.9|15438.9|15440.8|15438.8|2
1630278510000|2021-08-29 23:08:30|15440.7|15438.7|15440.7|15438.7|15440.7|15438.7|15440.7|15438.7|1
1630278520000|2021-08-29 23:08:40|15440.4|15438.4|15440.4|15438.4|15440.4|15438.4|15440.4|15438.4|5
1630278530000|2021-08-29 23:08:50|15440.3|15438.3|15439.8|15437.8|15440.3|15438.3|15439.8|15437.8|18
1630278540000|2021-08-29 23:09:00|15439.9|15437.9|15440.1|15438.1|15440.1|15438.1|15439.4|15437.4|14
1630278550000|2021-08-29 23:09:10|15439.9|15437.9|15440.1|15438.1|15440.1|15438.1|15439.8|15437.8|4
1630278560000|2021-08-29 23:09:20|15440.2|15438.2|15440.6|15438.6|15440.6|15438.6|15440.1|15438.1|3
1630278570000|2021-08-29 23:09:30|15440.4|15438.4|15440.8|15438.8|15440.9|15438.9|15440.3|15438.3|3
1630278580000|2021-08-29 23:09:40|15440.9|15438.9|15440.8|15438.8|15441.2|15439.2|15440.8|15438.8|1
1630278590000|2021-08-29 23:09:50|15440.7|15438.7|15440.8|15438.8|15440.8|15438.8|15440.7|15438.7|1
1630278600000|2021-08-29 23:10:00|15440.7|15438.7|15440.3|15438.3|15440.9|15438.9|15440.3|15438.3|15
1630278610000|2021-08-29 23:10:10|15440.4|15438.4|15440.3|15438.3|15440.4|15438.4|15440.3|15438.3|2
1630278620000|2021-08-29 23:10:20|15440.2|15438.2|15440.6|15438.6|15440.8|15438.8|15440.2|15438.2|5
1630278630000|2021-08-29 23:10:30|15440.7|15438.7|15440.6|15438.6|15441.1|15439.1|15440.6|15438.6|2
1630278650000|2021-08-29 23:10:50|15440.7|15438.7|15440.3|15438.3|15440.8|15438.8|15440.3|15438.3|4
1630278660000|2021-08-29 23:11:00|15440.4|15438.4|15440.1|15438.1|15440.4|15438.4|15440.1|15438.1|21
1630278670000|2021-08-29 23:11:10|||||||||4
1630278680000|2021-08-29 23:11:20|15440.6|15438.6|15440.6|15438.6|15440.6|15438.6|15440.6|15438.6|8
1630278690000|2021-08-29 23:11:30|15440.7|15438.7|15441.1|15439.1|15441.2|15439.2|15440.6|15438.6|9
1630278710000|2021-08-29 23:11:50|15441.2|15439.2|15441.1|15439.1|15441.2|15439.2|15441.1|15439.1|0
1630278720000|2021-08-29 23:12:00|15440.9|15438.9|15440.8|15438.8|15440.9|15438.9|15440.8|15438.8|0
1630278730000|2021-08-29 23:12:10|15440.9|15438.9|15441.3|15439.3|15441.4|15439.4|15440.9|15438.9|5
1630278740000|2021-08-29 23:12:20|15441.6|15439.6|15441.7|15439.7|15441.7|15439.7|15441.6|15439.6|0
1630278750000|2021-08-29 23:12:30|15441.6|15439.6|15441.8|15439.8|15441.8|15439.8|15441.3|15439.3|6
1630278770000|2021-08-29 23:12:50|15441.7|15439.7|15441.8|15439.8|15441.8|15439.8|15441.7|15439.7|2
1630278780000|2021-08-29 23:13:00|15441.9|15439.9|15442.3|15440.3|15442.3|15440.3|15441.8|15439.8|10
1630278790000|2021-08-29 23:13:10|15442.2|15440.2|15441.8|15439.8|15442.2|15440.2|15441.8|15439.8|2
1630278800000|2021-08-29 23:13:20|15441.9|15439.9|15442.1|15440.1|15442.3|15440.3|15441.9|15439.9|4
1630278810000|2021-08-29 23:13:30|15442.2|15440.2|15441.8|15439.8|15442.2|15440.2|15441.8|15439.8|4
1630278820000|2021-08-29 23:13:40|15441.9|15439.9|15442.1|15440.1|15442.3|15440.3|15441.9|15439.9|4
1630278830000|2021-08-29 23:13:50|15442.2|15440.2|15442.2|15440.2|15442.2|15440.2|15442.1|15440.1|1
1630278840000|2021-08-29 23:14:00|15442.1|15440.1|15442.1|15440.1|15442.2|15440.2|15441.7|15439.7|3
1630278850000|2021-08-29 23:14:10|15441.9|15439.9|15441.6|15439.6|15441.9|15439.9|15441.6|15439.6|4
1630278860000|2021-08-29 23:14:20|15441.4|15439.4|15441.2|15439.2|15441.4|15439.4|15440.9|15438.9|4
1630278870000|2021-08-29 23:14:30|15441.1|15439.1|15441.1|15439.1|15441.2|15439.2|15441.1|15439.1|1
1630278880000|2021-08-29 23:14:40|15440.6|15438.6|15440.4|15438.4|15440.7|15438.7|15440.4|15438.4|15
1630278890000|2021-08-29 23:14:50|15440.6|15438.6|15440.1|15438.1|15440.6|15438.6|15439.9|15437.9|4
1630278900000|2021-08-29 23:15:00|15440.2|15438.2|15440.6|15438.6|15440.6|15438.6|15440.2|15438.2|5
1630278910000|2021-08-29 23:15:10|15440.7|15438.7|15440.6|15438.6|15440.8|15438.8|15440.6|15438.6|0
1630278920000|2021-08-29 23:15:20|15440.7|15438.7|15440.6|15438.6|15440.8|15438.8|15440.6|15438.6|0
1630278930000|2021-08-29 23:15:30|15440.7|15438.7|15440.6|15438.6|15440.8|15438.8|15440.3|15438.3|4
1630278940000|2021-08-29 23:15:40|15440.7|15438.7|15440.8|15438.8|15440.8|15438.8|15440.7|15438.7|1
1630278950000|2021-08-29 23:15:50|15440.7|15438.7|15440.1|15438.1|15440.7|15438.7|15440.1|15438.1|3
1630278960000|2021-08-29 23:16:00|15440.6|15438.6|15440.4|15438.4|15440.7|15438.7|15440.4|15438.4|2
1630278970000|2021-08-29 23:16:10|15440.3|15438.3|15440.3|15438.3|15440.3|15438.3|15440.3|15438.3|3
1630278980000|2021-08-29 23:16:20|15440.1|15438.1|15440.2|15438.2|15440.2|15438.2|15440.1|15438.1|5
1630278990000|2021-08-29 23:16:30|15440.3|15438.3|15440.6|15438.6|15440.6|15438.6|15440.3|15438.3|3
1630279000000|2021-08-29 23:16:40|15440.4|15438.4|15440.6|15438.6|15440.6|15438.6|15440.3|15438.3|1
1630279010000|2021-08-29 23:16:50|15440.4|15438.4|15440.3|15438.3|15440.4|15438.4|15440.2|15438.2|1
1630279020000|2021-08-29 23:17:00|15440.4|15438.4|15440.3|15438.3|15440.6|15438.6|15440.3|15438.3|0
1630279030000|2021-08-29 23:17:10|15440.4|15438.4|15440.8|15438.8|15440.8|15438.8|15440.4|15438.4|0
1630279050000|2021-08-29 23:17:30|15440.9|15438.9|15441.1|15439.1|15441.1|15439.1|15440.9|15438.9|1
1630279070000|2021-08-29 23:17:50|||||||||1
1630279080000|2021-08-29 23:18:00|15440.9|15438.9|15441.1|15439.1|15441.1|15439.1|15440.9|15438.9|1
1630279090000|2021-08-29 23:18:10|15441.2|15439.2|15441.3|15439.3|15441.3|15439.3|15441.2|15439.2|4
1630279100000|2021-08-29 23:18:20|15441.4|15439.4|15441.3|15439.3|15441.4|15439.4|15441.2|15439.2|6
1630279110000|2021-08-29 23:18:30|15441.2|15439.2|15441.3|15439.3|15441.3|15439.3|15441.2|15439.2|3
1630279120000|2021-08-29 23:18:40|15441.2|15439.2|15441.2|15439.2|15441.3|15439.3|15441.1|15439.1|2
1630279130000|2021-08-29 23:18:50|15441.1|15439.1|15441.2|15439.2|15441.2|15439.2|15441.1|15439.1|0
1630279140000|2021-08-29 23:19:00|15441.3|15439.3|15441.4|15439.4|15441.4|15439.4|15441.3|15439.3|2
1630279150000|2021-08-29 23:19:10|15441.6|15439.6|15441.6|15439.6|15441.6|15439.6|15441.6|15439.6|1
1630279180000|2021-08-29 23:19:40|15441.4|15439.4|15441.6|15439.6|15441.6|15439.6|15441.4|15439.4|0
1630279200000|2021-08-29 23:20:00|15441.3|15439.3|15441.2|15439.2|15441.3|15439.3|15441.2|15439.2|3
1630279210000|2021-08-29 23:20:10|15441.1|15439.1|15441.1|15439.1|15441.1|15439.1|15441.1|15439.1|3
1630279230000|2021-08-29 23:20:30|15441.6|15439.6|15441.7|15439.7|15441.8|15439.8|15441.6|15439.6|9
1630279240000|2021-08-29 23:20:40|15441.6|15439.6|15441.6|15439.6|15441.6|15439.6|15441.6|15439.6|1
1630279260000|2021-08-29 23:21:00|15441.7|15439.7|15442.1|15440.1|15442.1|15440.1|15441.7|15439.7|9
1630279270000|2021-08-29 23:21:10|15442.2|15440.2|15442.6|15440.6|15442.7|15440.7|15442.2|15440.2|18
1630279280000|2021-08-29 23:21:20|15442.4|15440.4|15441.9|15439.9|15442.6|15440.6|15441.9|15439.9|3
1630279290000|2021-08-29 23:21:30|15442.1|15440.1|15442.1|15440.1|15442.1|15440.1|15442.1|15440.1|3
1630279300000|2021-08-29 23:21:40|15442.2|15440.2|15442.2|15440.2|15442.3|15440.3|15442.1|15440.1|11
1630279310000|2021-08-29 23:21:50|15442.3|15440.3|15442.3|15440.3|15442.3|15440.3|15442.3|15440.3|0
1630279320000|2021-08-29 23:22:00|15442.4|15440.4|15442.3|15440.3|15442.4|15440.4|15442.2|15440.2|2
1630279330000|2021-08-29 23:22:10|15442.4|15440.4|15442.3|15440.3|15442.4|15440.4|15442.2|15440.2|1
1630279340000|2021-08-29 23:22:20|15442.2|15440.2|15442.1|15440.1|15442.2|15440.2|15441.9|15439.9|0
1630279350000|2021-08-29 23:22:30|15441.9|15439.9|15442.1|15440.1|15442.1|15440.1|15441.9|15439.9|2
1630279360000|2021-08-29 23:22:40|||||||||1
1630279370000|2021-08-29 23:22:50|15441.9|15439.9|15441.8|15439.8|15441.9|15439.9|15441.6|15439.6|7
1630279380000|2021-08-29 23:23:00|15441.9|15439.9|15442.2|15440.2|15442.2|15440.2|15441.9|15439.9|5
1630279400000|2021-08-29 23:23:20|||||||||5
1630279410000|2021-08-29 23:23:30|15442.3|15440.3|15442.7|15440.7|15442.7|15440.7|15442.1|15440.1|7
1630279420000|2021-08-29 23:23:40|15442.6|15440.6|15443.3|15441.3|15443.4|15441.4|15442.6|15440.6|10
1630279430000|2021-08-29 23:23:50|15443.6|15441.6|15443.6|15441.6|15443.7|15441.7|15443.3|15441.3|9
1630279440000|2021-08-29 23:24:00|15443.4|15441.4|15443.3|15441.3|15443.4|15441.4|15443.2|15441.2|1
1630279450000|2021-08-29 23:24:10|15443.4|15441.4|15443.3|15441.3|15443.4|15441.4|15443.3|15441.3|1
1630279460000|2021-08-29 23:24:20|15443.4|15441.4|15443.8|15441.8|15443.8|15441.8|15443.4|15441.4|3
1630279470000|2021-08-29 23:24:30|15443.9|15441.9|15443.8|15441.8|15443.9|15441.9|15443.6|15441.6|9
1630279480000|2021-08-29 23:24:40|15443.7|15441.7|15444.4|15442.4|15444.6|15442.6|15443.7|15441.7|13
1630279490000|2021-08-29 23:24:50|15444.3|15442.3|15444.3|15442.3|15444.3|15442.3|15444.3|15442.3|0
1630279500000|2021-08-29 23:25:00|15444.2|15442.2|15443.9|15441.9|15444.7|15442.7|15443.9|15441.9|6
1630279510000|2021-08-29 23:25:10|15443.8|15441.8|15443.6|15441.6|15443.8|15441.8|15443.6|15441.6|6
1630279520000|2021-08-29 23:25:20|15443.7|15441.7|15443.1|15441.1|15443.7|15441.7|15443.1|15441.1|4
1630279530000|2021-08-29 23:25:30|15442.9|15440.9|15442.8|15440.8|15442.9|15440.9|15442.7|15440.7|5
1630279540000|2021-08-29 23:25:40|15442.7|15440.7|15442.8|15440.8|15442.8|15440.8|15442.6|15440.6|14
1630279550000|2021-08-29 23:25:50|15442.7|15440.7|15442.8|15440.8|15442.9|15440.9|15442.7|15440.7|1
1630279560000|2021-08-29 23:26:00|15442.7|15440.7|15442.7|15440.7|15442.8|15440.8|15442.6|15440.6|1
1630279570000|2021-08-29 23:26:10|15442.4|15440.4|15442.3|15440.3|15442.6|15440.6|15442.3|15440.3|3
1630279580000|2021-08-29 23:26:20|||||||||1
1630279590000|2021-08-29 23:26:30|15442.4|15440.4|15442.8|15440.8|15442.8|15440.8|15442.3|15440.3|2
1630279600000|2021-08-29 23:26:40|15443.1|15441.1|15443.2|15441.2|15443.2|15441.2|15443.1|15441.1|2
1630279610000|2021-08-29 23:26:50|15443.3|15441.3|15442.8|15440.8|15443.3|15441.3|15442.8|15440.8|2
1630279620000|2021-08-29 23:27:00|15442.9|15440.9|15442.8|15440.8|15442.9|15440.9|15442.8|15440.8|0
1630279630000|2021-08-29 23:27:10|15442.6|15440.6|15442.2|15440.2|15442.6|15440.6|15441.9|15439.9|6
1630279640000|2021-08-29 23:27:20|15442.3|15440.3|15442.2|15440.2|15442.3|15440.3|15442.2|15440.2|0
1630279650000|2021-08-29 23:27:30|15442.4|15440.4|15442.3|15440.3|15442.4|15440.4|15442.3|15440.3|3
1630279660000|2021-08-29 23:27:40|15442.4|15440.4|15442.3|15440.3|15442.4|15440.4|15442.3|15440.3|1
1630279670000|2021-08-29 23:27:50|15442.6|15440.6|15442.7|15440.7|15442.7|15440.7|15442.6|15440.6|10
1630279680000|2021-08-29 23:28:00|15442.6|15440.6|15442.6|15440.6|15442.7|15440.7|15442.3|15440.3|3
1630279690000|2021-08-29 23:28:10|15442.7|15440.7|15442.6|15440.6|15442.7|15440.7|15442.6|15440.6|0
1630279700000|2021-08-29 23:28:20|15442.7|15440.7|15442.8|15440.8|15442.8|15440.8|15442.7|15440.7|2
1630279710000|2021-08-29 23:28:30|15442.9|15440.9|15442.6|15440.6|15442.9|15440.9|15442.6|15440.6|1
1630279730000|2021-08-29 23:28:50|15442.7|15440.7|15442.8|15440.8|15442.8|15440.8|15442.6|15440.6|0
1630279740000|2021-08-29 23:29:00|15442.7|15440.7|15442.7|15440.7|15442.7|15440.7|15442.7|15440.7|0
1630279750000|2021-08-29 23:29:10|15442.6|15440.6|15442.6|15440.6|15442.6|15440.6|15442.6|15440.6|1
1630279760000|2021-08-29 23:29:20|15442.4|15440.4|15442.3|15440.3|15442.4|15440.4|15442.3|15440.3|1
1630279770000|2021-08-29 23:29:30|15442.2|15440.2|15442.3|15440.3|15442.3|15440.3|15441.9|15439.9|4
1630279780000|2021-08-29 23:29:40|15442.1|15440.1|15441.7|15439.7|15442.1|15440.1|15441.7|15439.7|6
1630279790000|2021-08-29 23:29:50|15441.6|15439.6|15441.7|15439.7|15441.7|15439.7|15441.4|15439.4|3
1630279800000|2021-08-29 23:30:00|15441.8|15439.8|15441.9|15439.9|15441.9|15439.9|15441.8|15439.8|3
1630279810000|2021-08-29 23:30:10|15442.2|15440.2|15443.1|15441.1|15443.1|15441.1|15442.2|15440.2|8
1630279820000|2021-08-29 23:30:20|15442.9|15440.9|15442.8|15440.8|15443.1|15441.1|15442.8|15440.8|3
1630279830000|2021-08-29 23:30:30|15443.1|15441.1|15443.2|15441.2|15443.2|15441.2|15442.9|15440.9|3
1630279840000|2021-08-29 23:30:40|15443.3|15441.3|15443.2|15441.2|15443.4|15441.4|15443.2|15441.2|3
1630279850000|2021-08-29 23:30:50|15443.3|15441.3|15443.2|15441.2|15443.3|15441.3|15443.2|15441.2|1
1630279860000|2021-08-29 23:31:00|15443.1|15441.1|15443.1|15441.1|15443.2|15441.2|15443.1|15441.1|1
1630279870000|2021-08-29 23:31:10|15443.2|15441.2|15442.8|15440.8|15443.2|15441.2|15442.8|15440.8|0
1630279880000|2021-08-29 23:31:20|15442.9|15440.9|15442.7|15440.7|15442.9|15440.9|15442.7|15440.7|1
1630279890000|2021-08-29 23:31:30|15442.8|15440.8|15442.3|15440.3|15442.8|15440.8|15442.3|15440.3|4
1630279900000|2021-08-29 23:31:40|15442.7|15440.7|15442.7|15440.7|15442.8|15440.8|15442.6|15440.6|6
1630279920000|2021-08-29 23:32:00|15442.6|15440.6|15442.6|15440.6|15442.6|15440.6|15442.3|15440.3|3
1630279930000|2021-08-29 23:32:10|15442.7|15440.7|15442.7|15440.7|15442.7|15440.7|15442.6|15440.6|1
1630279940000|2021-08-29 23:32:20|15442.8|15440.8|15442.8|15440.8|15442.8|15440.8|15442.8|15440.8|1
1630279950000|2021-08-29 23:32:30|15442.7|15440.7|15442.7|15440.7|15442.8|15440.8|15442.7|15440.7|0
1630279960000|2021-08-29 23:32:40|15442.6|15440.6|15442.6|15440.6|15442.6|15440.6|15442.6|15440.6|2
1630279980000|2021-08-29 23:33:00|15442.4|15440.4|15442.4|15440.4|15442.4|15440.4|15442.4|15440.4|2
1630280010000|2021-08-29 23:33:30|15442.6|15440.6|15442.2|15440.2|15442.6|15440.6|15442.2|15440.2|5
1630280020000|2021-08-29 23:33:40|15442.3|15440.3|15442.3|15440.3|15442.3|15440.3|15442.3|15440.3|1
1630280030000|2021-08-29 23:33:50|15442.4|15440.4|15442.6|15440.6|15442.7|15440.7|15442.3|15440.3|0
1630280040000|2021-08-29 23:34:00|15442.7|15440.7|15442.6|15440.6|15442.7|15440.7|15442.6|15440.6|2
1630280050000|2021-08-29 23:34:10|15442.7|15440.7|15445.3|15443.3|15445.7|15443.7|15442.7|15440.7|104
1630280060000|2021-08-29 23:34:20|15445.2|15443.2|15443.8|15441.8|15445.2|15443.2|15443.8|15441.8|32
1630280070000|2021-08-29 23:34:30|15443.7|15441.7|15444.2|15442.2|15444.2|15442.2|15443.6|15441.6|4
1630280080000|2021-08-29 23:34:40|15444.1|15442.1|15443.8|15441.8|15444.1|15442.1|15443.7|15441.7|7
1630280090000|2021-08-29 23:34:50|15443.7|15441.7|15443.6|15441.6|15443.8|15441.8|15443.1|15441.1|11
1630280100000|2021-08-29 23:35:00|15443.7|15441.7|15443.7|15441.7|15443.8|15441.8|15443.4|15441.4|4
1630280110000|2021-08-29 23:35:10|15443.8|15441.8|15444.1|15442.1|15444.4|15442.4|15443.8|15441.8|16
1630280120000|2021-08-29 23:35:20|15444.4|15442.4|15444.9|15442.9|15445.2|15443.2|15444.4|15442.4|6
1630280130000|2021-08-29 23:35:30|15445.1|15443.1|15445.1|15443.1|15445.3|15443.3|15444.8|15442.8|5
1630280140000|2021-08-29 23:35:40|15445.2|15443.2|15445.3|15443.3|15445.3|15443.3|15444.9|15442.9|15
1630280150000|2021-08-29 23:35:50|15445.4|15443.4|15450.6|15448.6|15451.6|15449.6|15445.4|15443.4|333
1630280160000|2021-08-29 23:36:00|15450.2|15448.2|15452.8|15450.8|15453.1|15451.1|15449.7|15447.7|87
1630280170000|2021-08-29 23:36:10|15453.1|15451.1|15454.8|15452.8|15454.9|15452.9|15453.1|15451.1|127
1630280180000|2021-08-29 23:36:20|15454.9|15452.9|15453.2|15451.2|15454.9|15452.9|15453.1|15451.1|76
1630280190000|2021-08-29 23:36:30|15453.1|15451.1|15454.1|15452.1|15454.1|15452.1|15453.1|15451.1|18
1630280200000|2021-08-29 23:36:40|15453.8|15451.8|15453.8|15451.8|15454.3|15452.3|15453.7|15451.7|9
1630280210000|2021-08-29 23:36:50|15452.9|15450.9|15452.6|15450.6|15453.1|15451.1|15452.2|15450.2|38
1630280220000|2021-08-29 23:37:00|15452.7|15450.7|15452.6|15450.6|15453.3|15451.3|15452.6|15450.6|21
1630280230000|2021-08-29 23:37:10|15452.3|15450.3|15452.3|15450.3|15452.6|15450.6|15452.3|15450.3|8
1630280240000|2021-08-29 23:37:20|15452.2|15450.2|15452.2|15450.2|15452.8|15450.8|15452.2|15450.2|28
1630280250000|2021-08-29 23:37:30|15452.1|15450.1|15452.1|15450.1|15452.1|15450.1|15451.4|15449.4|22
1630280260000|2021-08-29 23:37:40|15451.8|15449.8|15451.9|15449.9|15452.3|15450.3|15451.1|15449.1|20
1630280270000|2021-08-29 23:37:50|15451.8|15449.8|15452.1|15450.1|15452.1|15450.1|15451.7|15449.7|1
1630280280000|2021-08-29 23:38:00|15452.3|15450.3|15452.6|15450.6|15452.6|15450.6|15452.2|15450.2|3
1630280290000|2021-08-29 23:38:10|15452.7|15450.7|15452.6|15450.6|15452.7|15450.7|15452.4|15450.4|7
1630280300000|2021-08-29 23:38:20|15452.7|15450.7|15451.9|15449.9|15453.1|15451.1|15451.9|15449.9|17
1630280310000|2021-08-29 23:38:30|15451.8|15449.8|15452.6|15450.6|15452.6|15450.6|15451.8|15449.8|8
1630280320000|2021-08-29 23:38:40|15452.7|15450.7|15452.4|15450.4|15452.7|15450.7|15452.3|15450.3|4
1630280330000|2021-08-29 23:38:50|15452.6|15450.6|15453.1|15451.1|15453.1|15451.1|15452.6|15450.6|9
1630280340000|2021-08-29 23:39:00|15452.9|15450.9|15452.3|15450.3|15453.1|15451.1|15452.3|15450.3|27
1630280350000|2021-08-29 23:39:10|15452.1|15450.1|15451.8|15449.8|15452.2|15450.2|15451.8|15449.8|6
1630280360000|2021-08-29 23:39:20|15451.6|15449.6|15450.8|15448.8|15451.7|15449.7|15450.8|15448.8|14
1630280370000|2021-08-29 23:39:30|15451.1|15449.1|15451.6|15449.6|15451.6|15449.6|15450.9|15448.9|11
1630280380000|2021-08-29 23:39:40|15451.4|15449.4|15451.9|15449.9|15452.2|15450.2|15451.4|15449.4|4
1630280390000|2021-08-29 23:39:50|15452.1|15450.1|15451.8|15449.8|15452.1|15450.1|15451.8|15449.8|2
1630280400000|2021-08-29 23:40:00|15451.9|15449.9|15452.1|15450.1|15452.1|15450.1|15451.4|15449.4|1
1630280410000|2021-08-29 23:40:10|15451.9|15449.9|15451.6|15449.6|15452.2|15450.2|15451.6|15449.6|7
1630280420000|2021-08-29 23:40:20|15451.7|15449.7|15452.1|15450.1|15452.1|15450.1|15451.7|15449.7|6
1630280430000|2021-08-29 23:40:30|15451.9|15449.9|15452.4|15450.4|15452.4|15450.4|15451.9|15449.9|5
1630280440000|2021-08-29 23:40:40|15452.6|15450.6|15453.1|15451.1|15453.3|15451.3|15452.6|15450.6|16
1630280450000|2021-08-29 23:40:50|15453.3|15451.3|15453.1|15451.1|15453.3|15451.3|15453.1|15451.1|3
1630280460000|2021-08-29 23:41:00|15452.9|15450.9|15453.3|15451.3|15453.3|15451.3|15452.9|15450.9|2
1630280470000|2021-08-29 23:41:10|15453.4|15451.4|15453.1|15451.1|15453.8|15451.8|15453.1|15451.1|8
1630280480000|2021-08-29 23:41:20|15452.9|15450.9|15453.3|15451.3|15453.3|15451.3|15452.9|15450.9|7
1630280490000|2021-08-29 23:41:30|15453.4|15451.4|15453.6|15451.6|15453.7|15451.7|15453.2|15451.2|10
1630280500000|2021-08-29 23:41:40|15453.7|15451.7|15453.8|15451.8|15453.9|15451.9|15453.6|15451.6|6
1630280510000|2021-08-29 23:41:50|15453.7|15451.7|15454.3|15452.3|15454.6|15452.6|15453.6|15451.6|13
1630280520000|2021-08-29 23:42:00|15454.2|15452.2|15454.6|15452.6|15454.8|15452.8|15454.2|15452.2|14
1630280530000|2021-08-29 23:42:10|15454.8|15452.8|15455.4|15453.4|15455.4|15453.4|15454.6|15452.6|89
1630280540000|2021-08-29 23:42:20|15455.3|15453.3|15457.9|15455.9|15458.1|15456.1|15454.8|15452.8|114
1630280550000|2021-08-29 23:42:30|15457.8|15455.8|15458.8|15456.8|15459.3|15457.3|15457.1|15455.1|76
1630280560000|2021-08-29 23:42:40|15458.9|15456.9|15458.1|15456.1|15458.9|15456.9|15457.4|15455.4|33
1630280570000|2021-08-29 23:42:50|15457.9|15455.9|15457.1|15455.1|15458.2|15456.2|15457.1|15455.1|45
1630280580000|2021-08-29 23:43:00|15456.9|15454.9|15456.9|15454.9|15457.2|15455.2|15456.7|15454.7|10
1630280590000|2021-08-29 23:43:10|15456.8|15454.8|15457.1|15455.1|15457.1|15455.1|15456.3|15454.3|15
1630280600000|2021-08-29 23:43:20|15456.9|15454.9|15456.7|15454.7|15457.1|15455.1|15456.6|15454.6|1
1630280610000|2021-08-29 23:43:30|15456.6|15454.6|15455.9|15453.9|15456.7|15454.7|15455.9|15453.9|11
1630280620000|2021-08-29 23:43:40|15455.8|15453.8|15456.6|15454.6|15456.6|15454.6|15455.8|15453.8|14
1630280630000|2021-08-29 23:43:50|15457.1|15455.1|15456.9|15454.9|15457.1|15455.1|15456.4|15454.4|8
1630280640000|2021-08-29 23:44:00|15456.8|15454.8|15457.3|15455.3|15457.4|15455.4|15456.7|15454.7|10
1630280650000|2021-08-29 23:44:10|15457.6|15455.6|15457.6|15455.6|15457.6|15455.6|15457.3|15455.3|5
1630280660000|2021-08-29 23:44:20|15457.7|15455.7|15457.4|15455.4|15457.8|15455.8|15457.4|15455.4|13
1630280670000|2021-08-29 23:44:30|15457.6|15455.6|15457.4|15455.4|15457.7|15455.7|15457.4|15455.4|10
1630280680000|2021-08-29 23:44:40|15457.6|15455.6|15457.9|15455.9|15457.9|15455.9|15457.6|15455.6|2
1630280690000|2021-08-29 23:44:50|15457.8|15455.8|15458.3|15456.3|15458.6|15456.6|15457.6|15455.6|5
1630280700000|2021-08-29 23:45:00|15458.1|15456.1|15457.6|15455.6|15458.1|15456.1|15457.6|15455.6|16
1630280710000|2021-08-29 23:45:10|15457.7|15455.7|15457.1|15455.1|15457.7|15455.7|15456.4|15454.4|58
1630280720000|2021-08-29 23:45:20|15456.9|15454.9|15457.4|15455.4|15457.6|15455.6|15456.6|15454.6|9
1630280730000|2021-08-29 23:45:30|15457.6|15455.6|15457.6|15455.6|15457.7|15455.7|15457.3|15455.3|4
1630280740000|2021-08-29 23:45:40|15457.4|15455.4|15457.3|15455.3|15457.4|15455.4|15457.3|15455.3|2
1630280750000|2021-08-29 23:45:50|15457.4|15455.4|15457.3|15455.3|15457.6|15455.6|15457.2|15455.2|6
1630280760000|2021-08-29 23:46:00|15457.8|15455.8|15458.1|15456.1|15458.1|15456.1|15457.6|15455.6|8
1630280770000|2021-08-29 23:46:10|15457.9|15455.9|15457.3|15455.3|15458.1|15456.1|15457.3|15455.3|4
1630280780000|2021-08-29 23:46:20|15457.2|15455.2|15457.3|15455.3|15457.3|15455.3|15456.7|15454.7|22
1630280790000|2021-08-29 23:46:30|15457.2|15455.2|15456.9|15454.9|15457.2|15455.2|15456.9|15454.9|4
1630280800000|2021-08-29 23:46:40|15456.7|15454.7|15456.7|15454.7|15456.9|15454.9|15456.7|15454.7|3
1630280810000|2021-08-29 23:46:50|15456.4|15454.4|15456.7|15454.7|15456.8|15454.8|15456.4|15454.4|11
1630280820000|2021-08-29 23:47:00|15456.6|15454.6|15455.6|15453.6|15456.8|15454.8|15455.6|15453.6|16
1630280830000|2021-08-29 23:47:10|15455.3|15453.3|15455.3|15453.3|15455.6|15453.6|15455.2|15453.2|23
1630280840000|2021-08-29 23:47:20|15455.2|15453.2|15456.1|15454.1|15456.3|15454.3|15455.2|15453.2|9
1630280850000|2021-08-29 23:47:30|15455.9|15453.9|15455.8|15453.8|15455.9|15453.9|15455.7|15453.7|3
1630280860000|2021-08-29 23:47:40|15455.9|15453.9|15456.3|15454.3|15456.6|15454.6|15455.9|15453.9|4
1630280870000|2021-08-29 23:47:50|15456.2|15454.2|15456.3|15454.3|15456.3|15454.3|15455.9|15453.9|1
1630280880000|2021-08-29 23:48:00|15456.2|15454.2|15455.6|15453.6|15456.3|15454.3|15455.6|15453.6|6
1630280890000|2021-08-29 23:48:10|15455.7|15453.7|15455.8|15453.8|15456.1|15454.1|15455.7|15453.7|3
1630280900000|2021-08-29 23:48:20|15455.7|15453.7|15455.6|15453.6|15456.1|15454.1|15455.4|15453.4|7
1630280910000|2021-08-29 23:48:30|15455.4|15453.4|15455.3|15453.3|15455.4|15453.4|15454.8|15452.8|15
1630280920000|2021-08-29 23:48:40|15455.2|15453.2|15455.1|15453.1|15455.3|15453.3|15454.7|15452.7|10
1630280930000|2021-08-29 23:48:50|15454.9|15452.9|15454.7|15452.7|15455.1|15453.1|15454.6|15452.6|6
1630280940000|2021-08-29 23:49:00|15454.6|15452.6|15454.1|15452.1|15454.6|15452.6|15454.1|15452.1|15
1630280950000|2021-08-29 23:49:10|15454.2|15452.2|15454.3|15452.3|15454.8|15452.8|15454.1|15452.1|7
1630280960000|2021-08-29 23:49:20|15454.4|15452.4|15454.8|15452.8|15454.8|15452.8|15454.3|15452.3|3
1630280970000|2021-08-29 23:49:30|15454.9|15452.9|15455.1|15453.1|15455.2|15453.2|15454.7|15452.7|4
1630280980000|2021-08-29 23:49:40|15455.2|15453.2|15455.6|15453.6|15455.6|15453.6|15455.2|15453.2|3
1630280990000|2021-08-29 23:49:50|15455.4|15453.4|15454.8|15452.8|15455.4|15453.4|15454.7|15452.7|9
1630281000000|2021-08-29 23:50:00|15454.9|15452.9|15454.8|15452.8|15455.6|15453.6|15454.7|15452.7|20
1630281010000|2021-08-29 23:50:10|15454.9|15452.9|15454.6|15452.6|15455.1|15453.1|15454.4|15452.4|0
1630281020000|2021-08-29 23:50:20|15454.3|15452.3|15454.1|15452.1|15454.6|15452.6|15454.1|15452.1|9
1630281030000|2021-08-29 23:50:30|15454.2|15452.2|15453.8|15451.8|15454.3|15452.3|15453.8|15451.8|34
1630281040000|2021-08-29 23:50:40|15453.9|15451.9|15454.8|15452.8|15455.2|15453.2|15453.9|15451.9|12
1630281050000|2021-08-29 23:50:50|15454.6|15452.6|15454.9|15452.9|15454.9|15452.9|15454.4|15452.4|6
1630281060000|2021-08-29 23:51:00|15455.2|15453.2|15455.3|15453.3|15455.3|15453.3|15454.9|15452.9|5
1630281070000|2021-08-29 23:51:10|15455.2|15453.2|15455.6|15453.6|15455.7|15453.7|15455.2|15453.2|2
1630281080000|2021-08-29 23:51:20|15455.7|15453.7|15455.3|15453.3|15455.8|15453.8|15455.1|15453.1|10
1630281090000|2021-08-29 23:51:30|||||||||1
1630281100000|2021-08-29 23:51:40|15455.6|15453.6|15455.3|15453.3|15456.4|15454.4|15455.3|15453.3|21
1630281110000|2021-08-29 23:51:50|15455.4|15453.4|15455.3|15453.3|15455.4|15453.4|15454.9|15452.9|15
1630281120000|2021-08-29 23:52:00|15455.2|15453.2|15454.9|15452.9|15455.3|15453.3|15454.9|15452.9|0
1630281130000|2021-08-29 23:52:10|15455.1|15453.1|15454.8|15452.8|15455.1|15453.1|15454.8|15452.8|1
1630281140000|2021-08-29 23:52:20|15454.9|15452.9|15454.9|15452.9|15455.1|15453.1|15454.8|15452.8|2
1630281150000|2021-08-29 23:52:30|15455.1|15453.1|15454.2|15452.2|15455.1|15453.1|15454.1|15452.1|7
1630281160000|2021-08-29 23:52:40|15454.3|15452.3|15454.8|15452.8|15454.8|15452.8|15454.2|15452.2|5
1630281170000|2021-08-29 23:52:50|15455.1|15453.1|15454.7|15452.7|15455.1|15453.1|15454.6|15452.6|2
1630281180000|2021-08-29 23:53:00|15454.3|15452.3|15454.6|15452.6|15454.7|15452.7|15454.3|15452.3|3
1630281190000|2021-08-29 23:53:10|15454.7|15452.7|15454.1|15452.1|15454.7|15452.7|15454.1|15452.1|13
1630281200000|2021-08-29 23:53:20|15454.3|15452.3|15454.6|15452.6|15454.6|15452.6|15454.2|15452.2|7
1630281210000|2021-08-29 23:53:30|15454.4|15452.4|15454.8|15452.8|15454.9|15452.9|15454.4|15452.4|3
1630281220000|2021-08-29 23:53:40|15454.9|15452.9|15455.1|15453.1|15455.2|15453.2|15454.9|15452.9|4
1630281230000|2021-08-29 23:53:50|15455.3|15453.3|15455.3|15453.3|15455.3|15453.3|15455.2|15453.2|20
1630281240000|2021-08-29 23:54:00|15455.4|15453.4|15456.1|15454.1|15456.2|15454.2|15455.4|15453.4|29
1630281250000|2021-08-29 23:54:10|15456.2|15454.2|15454.9|15452.9|15456.2|15454.2|15454.8|15452.8|11
1630281260000|2021-08-29 23:54:20|15455.1|15453.1|15455.6|15453.6|15455.7|15453.7|15454.9|15452.9|3
1630281270000|2021-08-29 23:54:30|15455.7|15453.7|15455.8|15453.8|15455.8|15453.8|15455.6|15453.6|6
1630281280000|2021-08-29 23:54:40|15455.9|15453.9|15455.8|15453.8|15456.1|15454.1|15455.8|15453.8|2
1630281290000|2021-08-29 23:54:50|15455.9|15453.9|15455.6|15453.6|15455.9|15453.9|15455.6|15453.6|1
1630281300000|2021-08-29 23:55:00|15455.2|15453.2|15455.1|15453.1|15455.2|15453.2|15455.1|15453.1|11
1630281310000|2021-08-29 23:55:10|15455.2|15453.2|15456.1|15454.1|15456.1|15454.1|15455.2|15453.2|4
1630281320000|2021-08-29 23:55:20|15455.9|15453.9|15455.8|15453.8|15456.2|15454.2|15455.8|15453.8|1
1630281330000|2021-08-29 23:55:30|15455.7|15453.7|15455.8|15453.8|15455.9|15453.9|15455.7|15453.7|0
1630281340000|2021-08-29 23:55:40|15455.7|15453.7|15456.1|15454.1|15456.1|15454.1|15455.6|15453.6|3
1630281350000|2021-08-29 23:55:50|15456.2|15454.2|15456.3|15454.3|15456.3|15454.3|15456.2|15454.2|5
1630281360000|2021-08-29 23:56:00|15456.2|15454.2|15456.3|15454.3|15456.4|15454.4|15456.2|15454.2|7
1630281370000|2021-08-29 23:56:10|15456.4|15454.4|15456.3|15454.3|15456.6|15454.6|15456.2|15454.2|7
1630281380000|2021-08-29 23:56:20|15456.1|15454.1|15456.2|15454.2|15456.4|15454.4|15456.1|15454.1|4
1630281390000|2021-08-29 23:56:30|15456.1|15454.1|15455.8|15453.8|15456.4|15454.4|15455.8|15453.8|10
1630281400000|2021-08-29 23:56:40|15455.9|15453.9|15455.7|15453.7|15456.3|15454.3|15455.7|15453.7|15
1630281410000|2021-08-29 23:56:50|15455.8|15453.8|15455.8|15453.8|15455.9|15453.9|15455.7|15453.7|14
1630281420000|2021-08-29 23:57:00|15455.7|15453.7|15456.4|15454.4|15456.4|15454.4|15455.7|15453.7|3
1630281430000|2021-08-29 23:57:10|15456.1|15454.1|15456.4|15454.4|15456.4|15454.4|15455.9|15453.9|5
1630281440000|2021-08-29 23:57:20|15456.6|15454.6|15457.1|15455.1|15457.2|15455.2|15455.9|15453.9|19
1630281450000|2021-08-29 23:57:30|15456.9|15454.9|15457.1|15455.1|15457.1|15455.1|15456.9|15454.9|5
1630281460000|2021-08-29 23:57:40|15457.2|15455.2|15456.9|15454.9|15457.2|15455.2|15456.9|15454.9|3
1630281470000|2021-08-29 23:57:50|15457.1|15455.1|15457.6|15455.6|15457.6|15455.6|15457.1|15455.1|12
1630281480000|2021-08-29 23:58:00|15457.4|15455.4|15457.4|15455.4|15457.7|15455.7|15457.3|15455.3|12
1630281490000|2021-08-29 23:58:10|15457.3|15455.3|15458.2|15456.2|15458.7|15456.7|15457.3|15455.3|56
1630281500000|2021-08-29 23:58:20|15458.1|15456.1|15457.9|15455.9|15458.2|15456.2|15457.8|15455.8|5
1630281510000|2021-08-29 23:58:30|15458.1|15456.1|15458.1|15456.1|15458.2|15456.2|15457.9|15455.9|8
1630281520000|2021-08-29 23:58:40|15457.9|15455.9|15457.1|15455.1|15458.3|15456.3|15457.1|15455.1|21
1630281530000|2021-08-29 23:58:50|15457.2|15455.2|15456.6|15454.6|15457.2|15455.2|15456.4|15454.4|7
1630281540000|2021-08-29 23:59:00|15456.4|15454.4|15456.2|15454.2|15456.6|15454.6|15456.2|15454.2|8
1630281550000|2021-08-29 23:59:10|15456.3|15454.3|15455.9|15453.9|15456.3|15454.3|15455.9|15453.9|5
1630281560000|2021-08-29 23:59:20|15455.8|15453.8|15455.8|15453.8|15455.8|15453.8|15455.4|15453.4|18
1630281570000|2021-08-29 23:59:30|15455.7|15453.7|15455.7|15453.7|15455.9|15453.9|15455.6|15453.6|2
1630281580000|2021-08-29 23:59:40|15455.6|15453.6|15455.8|15453.8|15456.1|15454.1|15455.6|15453.6|10
1630281590000|2021-08-29 23:59:50|15455.9|15453.9|15456.3|15454.3|15456.3|15454.3|15455.8|15453.8|1
1630281600000|2021-08-30 00:00:00|15456.2|15454.2|15455.3|15453.3|15456.9|15454.9|15455.3|15453.3|29
1630281610000|2021-08-30 00:00:10|15455.4|15453.4|15455.8|15453.8|15455.8|15453.8|15455.1|15453.1|9
1630281620000|2021-08-30 00:00:20|15455.7|15453.7|15456.1|15454.1|15456.1|15454.1|15455.6|15453.6|8
1630281630000|2021-08-30 00:00:30|15456.3|15454.3|15459.2|15457.2|15459.2|15457.2|15456.3|15454.3|36
1630281640000|2021-08-30 00:00:40|15459.1|15457.1|15458.6|15456.6|15459.6|15457.6|15458.4|15456.4|28
1630281650000|2021-08-30 00:00:50|15458.4|15456.4|15457.8|15455.8|15458.6|15456.6|15457.4|15455.4|46
1630281660000|2021-08-30 00:01:00|15457.4|15455.4|15457.4|15455.4|15458.3|15456.3|15457.1|15455.1|29
1630281670000|2021-08-30 00:01:10|15457.3|15455.3|15456.3|15454.3|15457.4|15455.4|15456.3|15454.3|29
1630281680000|2021-08-30 00:01:20|15456.4|15454.4|15455.6|15453.6|15456.6|15454.6|15455.4|15453.4|15
1630281690000|2021-08-30 00:01:30|15455.4|15453.4|15453.2|15451.2|15455.4|15453.4|15452.2|15450.2|90
1630281700000|2021-08-30 00:01:40|15452.8|15450.8|15453.6|15451.6|15453.6|15451.6|15452.3|15450.3|11
1630281710000|2021-08-30 00:01:50|15453.7|15451.7|15452.3|15450.3|15453.9|15451.9|15452.2|15450.2|20
1630281720000|2021-08-30 00:02:00|15452.2|15450.2|15452.1|15450.1|15453.2|15451.2|15452.1|15450.1|9
1630281730000|2021-08-30 00:02:10|15452.2|15450.2|15451.7|15449.7|15452.4|15450.4|15451.7|15449.7|28
1630281740000|2021-08-30 00:02:20|15451.6|15449.6|15453.2|15451.2|15453.3|15451.3|15451.6|15449.6|20
1630281750000|2021-08-30 00:02:30|15453.3|15451.3|15453.6|15451.6|15453.6|15451.6|15452.6|15450.6|10
1630281760000|2021-08-30 00:02:40|15453.4|15451.4|15454.3|15452.3|15454.6|15452.6|15453.4|15451.4|12
1630281770000|2021-08-30 00:02:50|15454.2|15452.2|15454.2|15452.2|15454.7|15452.7|15454.1|15452.1|9
1630281780000|2021-08-30 00:03:00|15454.3|15452.3|15455.2|15453.2|15455.8|15453.8|15454.2|15452.2|18
1630281790000|2021-08-30 00:03:10|15455.3|15453.3|15454.7|15452.7|15455.3|15453.3|15454.4|15452.4|8
1630281800000|2021-08-30 00:03:20|15454.8|15452.8|15454.1|15452.1|15454.8|15452.8|15453.9|15451.9|11
1630281810000|2021-08-30 00:03:30|15454.2|15452.2|15453.1|15451.1|15454.2|15452.2|15452.9|15450.9|20
1630281820000|2021-08-30 00:03:40|15452.9|15450.9|15451.6|15449.6|15453.1|15451.1|15451.3|15449.3|36
1630281830000|2021-08-30 00:03:50|15451.7|15449.7|15452.1|15450.1|15452.7|15450.7|15451.6|15449.6|5
1630281840000|2021-08-30 00:04:00|15452.2|15450.2|15452.4|15450.4|15452.9|15450.9|15451.8|15449.8|6
1630281850000|2021-08-30 00:04:10|15452.6|15450.6|15452.8|15450.8|15453.1|15451.1|15452.4|15450.4|7
1630281860000|2021-08-30 00:04:20|15452.9|15450.9|15452.4|15450.4|15453.1|15451.1|15452.1|15450.1|12
1630281870000|2021-08-30 00:04:30|15451.9|15449.9|15451.4|15449.4|15452.3|15450.3|15451.4|15449.4|5
1630281880000|2021-08-30 00:04:40|15451.7|15449.7|15451.1|15449.1|15451.8|15449.8|15450.9|15448.9|21
1630281890000|2021-08-30 00:04:50|15450.9|15448.9|15450.8|15448.8|15451.1|15449.1|15450.7|15448.7|10
1630281900000|2021-08-30 00:05:00|15450.7|15448.7|15450.8|15448.8|15451.3|15449.3|15450.6|15448.6|36
1630281910000|2021-08-30 00:05:10|15450.9|15448.9|15451.7|15449.7|15451.7|15449.7|15450.8|15448.8|22
1630281920000|2021-08-30 00:05:20|15451.6|15449.6|15451.2|15449.2|15451.9|15449.9|15451.1|15449.1|24
1630281930000|2021-08-30 00:05:30|15451.1|15449.1|15451.3|15449.3|15451.3|15449.3|15450.7|15448.7|8
1630281940000|2021-08-30 00:05:40|15451.4|15449.4|15451.3|15449.3|15451.8|15449.8|15451.2|15449.2|1
1630281950000|2021-08-30 00:05:50|15451.4|15449.4|15451.3|15449.3|15451.6|15449.6|15451.2|15449.2|3
1630281960000|2021-08-30 00:06:00|15451.4|15449.4|15451.1|15449.1|15451.8|15449.8|15450.9|15448.9|11
1630281970000|2021-08-30 00:06:10|15451.2|15449.2|15451.6|15449.6|15451.6|15449.6|15450.8|15448.8|4
1630281980000|2021-08-30 00:06:20|15451.4|15449.4|15451.1|15449.1|15451.4|15449.4|15451.1|15449.1|5
1630281990000|2021-08-30 00:06:30|15451.2|15449.2|15451.3|15449.3|15451.4|15449.4|15450.9|15448.9|1
1630282000000|2021-08-30 00:06:40|15451.2|15449.2|15451.1|15449.1|15451.4|15449.4|15451.1|15449.1|0
1630282010000|2021-08-30 00:06:50|15450.9|15448.9|15450.8|15448.8|15451.1|15449.1|15450.3|15448.3|17
1630282020000|2021-08-30 00:07:00|15450.9|15448.9|15450.6|15448.6|15451.1|15449.1|15450.6|15448.6|14
1630282030000|2021-08-30 00:07:10|15450.7|15448.7|15451.2|15449.2|15451.2|15449.2|15450.6|15448.6|5
1630282040000|2021-08-30 00:07:20|15451.1|15449.1|15450.6|15448.6|15451.1|15449.1|15450.6|15448.6|8
1630282050000|2021-08-30 00:07:30|15450.7|15448.7|15451.3|15449.3|15451.3|15449.3|15450.6|15448.6|5
1630282060000|2021-08-30 00:07:40|15451.2|15449.2|15451.3|15449.3|15451.3|15449.3|15451.1|15449.1|0
1630282070000|2021-08-30 00:07:50|15451.2|15449.2|15450.9|15448.9|15451.2|15449.2|15450.9|15448.9|0
1630282080000|2021-08-30 00:08:00|15451.1|15449.1|15451.1|15449.1|15451.2|15449.2|15450.8|15448.8|3
1630282090000|2021-08-30 00:08:10|15451.2|15449.2|15451.3|15449.3|15451.3|15449.3|15451.1|15449.1|5
1630282100000|2021-08-30 00:08:20|15451.4|15449.4|15451.6|15449.6|15451.6|15449.6|15451.4|15449.4|3
1630282110000|2021-08-30 00:08:30|15451.7|15449.7|15451.3|15449.3|15451.8|15449.8|15451.2|15449.2|11
1630282120000|2021-08-30 00:08:40|15451.2|15449.2|15450.8|15448.8|15451.8|15449.8|15450.7|15448.7|9
1630282130000|2021-08-30 00:08:50|15450.7|15448.7|15450.8|15448.8|15450.8|15448.8|15450.6|15448.6|6
1630282140000|2021-08-30 00:09:00|15450.9|15448.9|15449.9|15447.9|15450.9|15448.9|15449.9|15447.9|13
1630282150000|2021-08-30 00:09:10|15450.1|15448.1|15448.8|15446.8|15450.1|15448.1|15447.9|15445.9|88
1630282160000|2021-08-30 00:09:20|15448.7|15446.7|15449.8|15447.8|15449.9|15447.9|15448.6|15446.6|19
1630282170000|2021-08-30 00:09:30|15449.7|15447.7|15449.8|15447.8|15450.1|15448.1|15449.6|15447.6|23
1630282180000|2021-08-30 00:09:40|15449.7|15447.7|15449.3|15447.3|15449.8|15447.8|15449.2|15447.2|21
1630282190000|2021-08-30 00:09:50|15449.4|15447.4|15449.6|15447.6|15449.7|15447.7|15449.3|15447.3|1
1630282200000|2021-08-30 00:10:00|15449.4|15447.4|15449.4|15447.4|15450.2|15448.2|15449.4|15447.4|7
1630282210000|2021-08-30 00:10:10|15449.6|15447.6|15449.3|15447.3|15449.7|15447.7|15449.1|15447.1|4
1630282220000|2021-08-30 00:10:20|15449.2|15447.2|15449.1|15447.1|15449.4|15447.4|15448.9|15446.9|4
1630282230000|2021-08-30 00:10:30|15448.9|15446.9|15449.3|15447.3|15449.6|15447.6|15448.9|15446.9|3
1630282240000|2021-08-30 00:10:40|15449.4|15447.4|15448.3|15446.3|15449.4|15447.4|15448.3|15446.3|43
1630282250000|2021-08-30 00:10:50|15448.2|15446.2|15447.9|15445.9|15448.6|15446.6|15447.6|15445.6|51
1630282260000|2021-08-30 00:11:00|15448.1|15446.1|15448.2|15446.2|15448.4|15446.4|15447.8|15445.8|13
1630282270000|2021-08-30 00:11:10|15448.3|15446.3|15449.1|15447.1|15449.2|15447.2|15448.2|15446.2|15
1630282280000|2021-08-30 00:11:20|15449.2|15447.2|15448.8|15446.8|15449.2|15447.2|15448.8|15446.8|10
1630282290000|2021-08-30 00:11:30|15448.7|15446.7|15449.6|15447.6|15449.7|15447.7|15448.7|15446.7|6
1630282300000|2021-08-30 00:11:40|15449.4|15447.4|15449.2|15447.2|15449.9|15447.9|15448.9|15446.9|12
1630282310000|2021-08-30 00:11:50|15449.3|15447.3|15449.6|15447.6|15449.9|15447.9|15449.3|15447.3|16
1630282320000|2021-08-30 00:12:00|15449.7|15447.7|15449.6|15447.6|15449.9|15447.9|15449.4|15447.4|6
1630282330000|2021-08-30 00:12:10|15449.7|15447.7|15449.9|15447.9|15450.3|15448.3|15449.7|15447.7|7
1630282340000|2021-08-30 00:12:20|15450.1|15448.1|15450.1|15448.1|15450.2|15448.2|15449.9|15447.9|8
1630282350000|2021-08-30 00:12:30|15450.2|15448.2|15450.8|15448.8|15450.9|15448.9|15450.1|15448.1|14
1630282360000|2021-08-30 00:12:40|15450.9|15448.9|15450.6|15448.6|15451.2|15449.2|15450.3|15448.3|8
1630282370000|2021-08-30 00:12:50|15450.4|15448.4|15450.6|15448.6|15450.8|15448.8|15450.4|15448.4|1
1630282380000|2021-08-30 00:13:00|15450.4|15448.4|15451.1|15449.1|15451.1|15449.1|15450.4|15448.4|7
1630282390000|2021-08-30 00:13:10|15450.9|15448.9|15450.8|15448.8|15451.3|15449.3|15450.8|15448.8|5
1630282400000|2021-08-30 00:13:20|15450.7|15448.7|15450.3|15448.3|15450.7|15448.7|15450.1|15448.1|2
1630282410000|2021-08-30 00:13:30|15450.2|15448.2|15450.3|15448.3|15450.6|15448.6|15450.1|15448.1|3
1630282420000|2021-08-30 00:13:40|15450.2|15448.2|15449.4|15447.4|15450.3|15448.3|15449.4|15447.4|7
1630282430000|2021-08-30 00:13:50|15449.6|15447.6|15449.2|15447.2|15449.6|15447.6|15449.2|15447.2|10
1630282440000|2021-08-30 00:14:00|15449.3|15447.3|15448.1|15446.1|15449.3|15447.3|15447.9|15445.9|52
1630282450000|2021-08-30 00:14:10|15447.9|15445.9|15447.3|15445.3|15448.1|15446.1|15446.8|15444.8|48
1630282460000|2021-08-30 00:14:20|15447.4|15445.4|15444.3|15442.3|15447.4|15445.4|15444.3|15442.3|82
1630282470000|2021-08-30 00:14:30|15444.4|15442.4|15444.9|15442.9|15445.6|15443.6|15444.3|15442.3|25
1630282480000|2021-08-30 00:14:40|15445.1|15443.1|15444.9|15442.9|15445.2|15443.2|15444.7|15442.7|85
1630282490000|2021-08-30 00:14:50|15445.1|15443.1|15445.3|15443.3|15445.4|15443.4|15445.1|15443.1|7
1630282500000|2021-08-30 00:15:00|15445.4|15443.4|15443.1|15441.1|15445.6|15443.6|15442.9|15440.9|71
1630282510000|2021-08-30 00:15:10|15442.9|15440.9|15443.4|15441.4|15443.8|15441.8|15442.4|15440.4|40
1630282520000|2021-08-30 00:15:20|15443.3|15441.3|15443.8|15441.8|15443.8|15441.8|15443.3|15441.3|13
1630282530000|2021-08-30 00:15:30|15443.7|15441.7|15443.1|15441.1|15443.7|15441.7|15442.8|15440.8|14
1630282540000|2021-08-30 00:15:40|15443.3|15441.3|15442.1|15440.1|15443.4|15441.4|15442.1|15440.1|28
1630282550000|2021-08-30 00:15:50|15441.9|15439.9|15442.6|15440.6|15442.7|15440.7|15441.9|15439.9|14
1630282560000|2021-08-30 00:16:00|15442.7|15440.7|15443.7|15441.7|15443.7|15441.7|15442.1|15440.1|27
1630282570000|2021-08-30 00:16:10|15443.6|15441.6|15443.4|15441.4|15444.1|15442.1|15443.3|15441.3|35
1630282580000|2021-08-30 00:16:20|15443.3|15441.3|15443.3|15441.3|15443.7|15441.7|15443.2|15441.2|5
1630282590000|2021-08-30 00:16:30|15443.4|15441.4|15443.1|15441.1|15443.6|15441.6|15442.8|15440.8|5
1630282600000|2021-08-30 00:16:40|15443.2|15441.2|15442.8|15440.8|15443.3|15441.3|15442.4|15440.4|17
1630282610000|2021-08-30 00:16:50|15442.9|15440.9|15442.9|15440.9|15443.1|15441.1|15442.6|15440.6|10
1630282620000|2021-08-30 00:17:00|15443.1|15441.1|15443.1|15441.1|15443.4|15441.4|15442.7|15440.7|17
1630282630000|2021-08-30 00:17:10|15442.8|15440.8|15442.6|15440.6|15443.1|15441.1|15442.4|15440.4|4
1630282640000|2021-08-30 00:17:20|15442.4|15440.4|15442.6|15440.6|15442.7|15440.7|15442.1|15440.1|38
1630282650000|2021-08-30 00:17:30|15442.7|15440.7|15442.8|15440.8|15443.1|15441.1|15442.3|15440.3|2
1630282660000|2021-08-30 00:17:40|15442.9|15440.9|15443.6|15441.6|15443.6|15441.6|15442.8|15440.8|3
1630282670000|2021-08-30 00:17:50|15443.4|15441.4|15443.4|15441.4|15443.6|15441.6|15443.2|15441.2|2
1630282680000|2021-08-30 00:18:00|15443.6|15441.6|15443.4|15441.4|15443.6|15441.6|15443.3|15441.3|4
1630282690000|2021-08-30 00:18:10|15443.3|15441.3|15443.3|15441.3|15443.7|15441.7|15443.3|15441.3|4
1630282700000|2021-08-30 00:18:20|15443.4|15441.4|15443.4|15441.4|15443.7|15441.7|15443.2|15441.2|2
1630282710000|2021-08-30 00:18:30|15443.6|15441.6|15443.3|15441.3|15443.7|15441.7|15443.2|15441.2|8
1630282720000|2021-08-30 00:18:40|15443.4|15441.4|15443.3|15441.3|15443.6|15441.6|15443.2|15441.2|9
1630282730000|2021-08-30 00:18:50|15443.4|15441.4|15443.3|15441.3|15443.7|15441.7|15443.3|15441.3|3
1630282740000|2021-08-30 00:19:00|15443.2|15441.2|15443.1|15441.1|15443.6|15441.6|15443.1|15441.1|19
1630282750000|2021-08-30 00:19:10|15443.2|15441.2|15442.9|15440.9|15443.4|15441.4|15442.8|15440.8|19
1630282760000|2021-08-30 00:19:20|15443.1|15441.1|15444.1|15442.1|15444.1|15442.1|15442.8|15440.8|13
1630282770000|2021-08-30 00:19:30|15443.9|15441.9|15443.8|15441.8|15444.1|15442.1|15443.7|15441.7|6
1630282780000|2021-08-30 00:19:40|15443.9|15441.9|15444.3|15442.3|15444.3|15442.3|15443.7|15441.7|7
1630282790000|2021-08-30 00:19:50|15444.2|15442.2|15444.3|15442.3|15444.3|15442.3|15444.1|15442.1|2
1630282800000|2021-08-30 00:20:00|15444.4|15442.4|15443.9|15441.9|15444.4|15442.4|15443.8|15441.8|16
1630282810000|2021-08-30 00:20:10|15444.1|15442.1|15443.8|15441.8|15444.1|15442.1|15443.8|15441.8|10
1630282820000|2021-08-30 00:20:20|15443.7|15441.7|15443.7|15441.7|15444.1|15442.1|15443.6|15441.6|6
1630282830000|2021-08-30 00:20:30|15443.8|15441.8|15443.1|15441.1|15443.8|15441.8|15443.1|15441.1|5
1630282840000|2021-08-30 00:20:40|15443.2|15441.2|15443.1|15441.1|15443.4|15441.4|15443.1|15441.1|7
1630282850000|2021-08-30 00:20:50|15443.2|15441.2|15443.1|15441.1|15443.2|15441.2|15442.9|15440.9|4
1630282860000|2021-08-30 00:21:00|15442.9|15440.9|15442.8|15440.8|15443.1|15441.1|15442.7|15440.7|14
1630282870000|2021-08-30 00:21:10|15442.9|15440.9|15443.1|15441.1|15443.2|15441.2|15442.8|15440.8|6
1630282880000|2021-08-30 00:21:20|15443.2|15441.2|15443.2|15441.2|15443.2|15441.2|15443.1|15441.1|1
1630282890000|2021-08-30 00:21:30|15442.9|15440.9|15443.1|15441.1|15443.1|15441.1|15442.8|15440.8|3
1630282900000|2021-08-30 00:21:40|15443.2|15441.2|15443.1|15441.1|15443.2|15441.2|15442.8|15440.8|26
1630282910000|2021-08-30 00:21:50|15442.9|15440.9|15442.9|15440.9|15443.2|15441.2|15442.9|15440.9|1
1630282920000|2021-08-30 00:22:00|15442.8|15440.8|15443.2|15441.2|15443.2|15441.2|15442.8|15440.8|4
1630282930000|2021-08-30 00:22:10|15442.9|15440.9|15442.6|15440.6|15443.1|15441.1|15442.4|15440.4|9
1630282940000|2021-08-30 00:22:20|15442.4|15440.4|15442.1|15440.1|15442.6|15440.6|15441.8|15439.8|27
1630282950000|2021-08-30 00:22:30|15441.8|15439.8|15441.9|15439.9|15442.1|15440.1|15441.7|15439.7|14
1630282960000|2021-08-30 00:22:40|15441.8|15439.8|15441.6|15439.6|15441.8|15439.8|15441.6|15439.6|5
1630282970000|2021-08-30 00:22:50|15441.7|15439.7|15441.8|15439.8|15441.8|15439.8|15441.7|15439.7|3
1630282980000|2021-08-30 00:23:00|15441.9|15439.9|15440.9|15438.9|15442.1|15440.1|15440.8|15438.8|35
1630282990000|2021-08-30 00:23:10|15440.8|15438.8|15440.1|15438.1|15441.1|15439.1|15439.9|15437.9|81
1630283000000|2021-08-30 00:23:20|15440.2|15438.2|15440.1|15438.1|15440.6|15438.6|15439.9|15437.9|21
1630283010000|2021-08-30 00:23:30|15439.6|15437.6|15439.1|15437.1|15439.8|15437.8|15439.1|15437.1|60
1630283020000|2021-08-30 00:23:40|15438.9|15436.9|15439.2|15437.2|15439.3|15437.3|15438.9|15436.9|12
1630283030000|2021-08-30 00:23:50|15439.3|15437.3|15439.6|15437.6|15439.6|15437.6|15439.1|15437.1|15
1630283040000|2021-08-30 00:24:00|15439.3|15437.3|15439.1|15437.1|15439.3|15437.3|15438.6|15436.6|18
1630283050000|2021-08-30 00:24:10|15438.9|15436.9|15439.4|15437.4|15439.6|15437.6|15438.8|15436.8|33
1630283060000|2021-08-30 00:24:20|15439.6|15437.6|15439.7|15437.7|15439.7|15437.7|15439.6|15437.6|25
1630283070000|2021-08-30 00:24:30|15439.6|15437.6|15439.8|15437.8|15439.8|15437.8|15439.6|15437.6|9
1630283080000|2021-08-30 00:24:40|15439.9|15437.9|15440.3|15438.3|15440.6|15438.6|15439.9|15437.9|14
1630283090000|2021-08-30 00:24:50|15440.4|15438.4|15440.9|15438.9|15441.1|15439.1|15440.3|15438.3|9
1630283100000|2021-08-30 00:25:00|15441.2|15439.2|15441.2|15439.2|15441.3|15439.3|15440.9|15438.9|16
1630283110000|2021-08-30 00:25:10|15441.4|15439.4|15441.8|15439.8|15441.9|15439.9|15441.1|15439.1|32
1630283120000|2021-08-30 00:25:20|15441.6|15439.6|15441.4|15439.4|15441.7|15439.7|15441.1|15439.1|15
1630283130000|2021-08-30 00:25:30|15441.6|15439.6|15441.6|15439.6|15442.1|15440.1|15441.6|15439.6|8
1630283140000|2021-08-30 00:25:40|15441.7|15439.7|15441.3|15439.3|15441.8|15439.8|15441.3|15439.3|3
1630283150000|2021-08-30 00:25:50|15441.4|15439.4|15441.1|15439.1|15441.4|15439.4|15441.1|15439.1|0
1630283160000|2021-08-30 00:26:00|15440.9|15438.9|15440.6|15438.6|15441.1|15439.1|15440.2|15438.2|19
1630283170000|2021-08-30 00:26:10|15440.7|15438.7|15440.8|15438.8|15440.9|15438.9|15440.6|15438.6|3
1630283180000|2021-08-30 00:26:20|15440.7|15438.7|15440.3|15438.3|15440.7|15438.7|15439.9|15437.9|13
1630283190000|2021-08-30 00:26:30|15440.6|15438.6|15440.2|15438.2|15440.6|15438.6|15440.1|15438.1|1
1630283200000|2021-08-30 00:26:40|15440.1|15438.1|15439.1|15437.1|15440.1|15438.1|15438.9|15436.9|12
1630283210000|2021-08-30 00:26:50|15439.2|15437.2|15439.2|15437.2|15439.9|15437.9|15439.1|15437.1|9
1630283220000|2021-08-30 00:27:00|15439.1|15437.1|15440.1|15438.1|15440.1|15438.1|15438.9|15436.9|25
1630283230000|2021-08-30 00:27:10|15440.2|15438.2|15440.6|15438.6|15440.6|15438.6|15440.1|15438.1|3
1630283240000|2021-08-30 00:27:20|15440.4|15438.4|15440.9|15438.9|15440.9|15438.9|15440.4|15438.4|5
1630283250000|2021-08-30 00:27:30|15440.8|15438.8|15441.3|15439.3|15441.4|15439.4|15440.8|15438.8|3
1630283260000|2021-08-30 00:27:40|15441.2|15439.2|15440.8|15438.8|15441.3|15439.3|15440.7|15438.7|5
1630283270000|2021-08-30 00:27:50|15440.7|15438.7|15441.1|15439.1|15441.1|15439.1|15440.6|15438.6|6
1630283280000|2021-08-30 00:28:00|15440.9|15438.9|15440.6|15438.6|15441.1|15439.1|15440.6|15438.6|2
1630283290000|2021-08-30 00:28:10|15440.7|15438.7|15440.6|15438.6|15440.8|15438.8|15440.6|15438.6|3
1630283300000|2021-08-30 00:28:20|15440.4|15438.4|15440.1|15438.1|15440.6|15438.6|15439.9|15437.9|5
1630283310000|2021-08-30 00:28:30|15440.2|15438.2|15440.7|15438.7|15440.9|15438.9|15440.1|15438.1|47
1630283320000|2021-08-30 00:28:40|15440.8|15438.8|15440.6|15438.6|15440.8|15438.8|15440.3|15438.3|1
1630283330000|2021-08-30 00:28:50|15440.4|15438.4|15440.1|15438.1|15440.6|15438.6|15440.1|15438.1|5
1630283340000|2021-08-30 00:29:00|15439.9|15437.9|15440.1|15438.1|15440.2|15438.2|15439.9|15437.9|7
1630283350000|2021-08-30 00:29:10|15439.9|15437.9|15440.4|15438.4|15440.6|15438.6|15439.9|15437.9|6
1630283360000|2021-08-30 00:29:20|15440.6|15438.6|15440.4|15438.4|15440.7|15438.7|15440.3|15438.3|2
1630283370000|2021-08-30 00:29:30|15440.6|15438.6|15440.8|15438.8|15441.1|15439.1|15440.3|15438.3|2
1630283380000|2021-08-30 00:29:40|15440.9|15438.9|15441.1|15439.1|15441.3|15439.3|15440.7|15438.7|8
1630283390000|2021-08-30 00:29:50|15440.9|15438.9|15441.1|15439.1|15441.1|15439.1|15440.8|15438.8|1
1630283400000|2021-08-30 00:30:00|15440.9|15438.9|15440.4|15438.4|15441.1|15439.1|15440.3|15438.3|8
1630283410000|2021-08-30 00:30:10|15440.2|15438.2|15438.6|15436.6|15440.2|15438.2|15438.6|15436.6|47
1630283420000|2021-08-30 00:30:20|15438.7|15436.7|15438.4|15436.4|15438.7|15436.7|15437.3|15435.3|76
1630283430000|2021-08-30 00:30:30|15438.6|15436.6|15438.3|15436.3|15438.6|15436.6|15437.1|15435.1|43
1630283440000|2021-08-30 00:30:40|15438.4|15436.4|15437.9|15435.9|15438.4|15436.4|15437.1|15435.1|26
1630283450000|2021-08-30 00:30:50|15437.6|15435.6|15437.9|15435.9|15437.9|15435.9|15437.4|15435.4|12
1630283460000|2021-08-30 00:31:00|15437.4|15435.4|15438.3|15436.3|15438.4|15436.4|15437.3|15435.3|25
1630283470000|2021-08-30 00:31:10|15438.4|15436.4|15438.8|15436.8|15438.9|15436.9|15438.3|15436.3|7
1630283480000|2021-08-30 00:31:20|15438.9|15436.9|15438.4|15436.4|15438.9|15436.9|15438.2|15436.2|12
1630283490000|2021-08-30 00:31:30|15438.6|15436.6|15438.6|15436.6|15438.9|15436.9|15438.2|15436.2|16
1630283500000|2021-08-30 00:31:40|15438.3|15436.3|15438.3|15436.3|15438.8|15436.8|15437.8|15435.8|4
1630283510000|2021-08-30 00:31:50|15438.4|15436.4|15438.8|15436.8|15438.8|15436.8|15438.3|15436.3|8
1630283520000|2021-08-30 00:32:00|15438.9|15436.9|15439.6|15437.6|15439.6|15437.6|15438.7|15436.7|11
1630283530000|2021-08-30 00:32:10|15439.3|15437.3|15439.3|15437.3|15439.7|15437.7|15439.1|15437.1|6
1630283540000|2021-08-30 00:32:20|15439.6|15437.6|15439.3|15437.3|15439.7|15437.7|15439.3|15437.3|5
1630283550000|2021-08-30 00:32:30|15439.2|15437.2|15438.8|15436.8|15439.3|15437.3|15438.8|15436.8|8
1630283560000|2021-08-30 00:32:40|15438.4|15436.4|15438.8|15436.8|15439.1|15437.1|15438.2|15436.2|15
1630283570000|2021-08-30 00:32:50|15438.9|15436.9|15438.6|15436.6|15439.1|15437.1|15438.4|15436.4|9
1630283580000|2021-08-30 00:33:00|15438.7|15436.7|15438.9|15436.9|15439.1|15437.1|15438.2|15436.2|2
1630283590000|2021-08-30 00:33:10|15439.1|15437.1|15438.8|15436.8|15439.2|15437.2|15438.8|15436.8|0
1630283600000|2021-08-30 00:33:20|15438.9|15436.9|15438.8|15436.8|15439.1|15437.1|15438.8|15436.8|2
1630283610000|2021-08-30 00:33:30|15438.7|15436.7|15438.8|15436.8|15438.8|15436.8|15438.4|15436.4|1
1630283620000|2021-08-30 00:33:40|15438.7|15436.7|15438.7|15436.7|15439.1|15437.1|15438.6|15436.6|2
1630283630000|2021-08-30 00:33:50|15438.8|15436.8|15438.6|15436.6|15438.9|15436.9|15438.6|15436.6|1
1630283640000|2021-08-30 00:34:00|15438.7|15436.7|15437.8|15435.8|15438.7|15436.7|15437.7|15435.7|11
1630283650000|2021-08-30 00:34:10|15437.7|15435.7|15437.2|15435.2|15437.7|15435.7|15437.1|15435.1|6
1630283660000|2021-08-30 00:34:20|15437.1|15435.1|15437.1|15435.1|15437.3|15435.3|15436.7|15434.7|16
1630283670000|2021-08-30 00:34:30|15436.8|15434.8|15436.8|15434.8|15436.9|15434.9|15436.4|15434.4|8
1630283680000|2021-08-30 00:34:40|15436.7|15434.7|15436.6|15434.6|15437.1|15435.1|15436.6|15434.6|13
1630283690000|2021-08-30 00:34:50|15436.4|15434.4|15435.1|15433.1|15436.4|15434.4|15434.7|15432.7|99
1630283700000|2021-08-30 00:35:00|15434.8|15432.8|15433.9|15431.9|15435.1|15433.1|15433.9|15431.9|32
1630283710000|2021-08-30 00:35:10|15434.1|15432.1|15434.6|15432.6|15434.9|15432.9|15434.1|15432.1|22
1630283720000|2021-08-30 00:35:20|15434.4|15432.4|15434.8|15432.8|15434.8|15432.8|15433.8|15431.8|7
1630283730000|2021-08-30 00:35:30|15434.7|15432.7|15436.1|15434.1|15436.1|15434.1|15434.4|15432.4|17
1630283740000|2021-08-30 00:35:40|15435.8|15433.8|15436.1|15434.1|15436.1|15434.1|15435.6|15433.6|7
1630283750000|2021-08-30 00:35:50|15436.2|15434.2|15435.8|15433.8|15436.2|15434.2|15435.4|15433.4|4
1630283760000|2021-08-30 00:36:00|15436.1|15434.1|15435.2|15433.2|15436.1|15434.1|15434.9|15432.9|17
1630283770000|2021-08-30 00:36:10|15435.1|15433.1|15435.1|15433.1|15435.1|15433.1|15434.6|15432.6|4
1630283780000|2021-08-30 00:36:20|15434.9|15432.9|15434.8|15432.8|15435.1|15433.1|15434.6|15432.6|7
1630283790000|2021-08-30 00:36:30|15434.7|15432.7|15434.6|15432.6|15435.1|15433.1|15434.4|15432.4|11
1630283800000|2021-08-30 00:36:40|15434.7|15432.7|15434.6|15432.6|15434.7|15432.7|15434.4|15432.4|2
1630283810000|2021-08-30 00:36:50|15434.7|15432.7|15434.6|15432.6|15434.7|15432.7|15434.1|15432.1|11
1630283820000|2021-08-30 00:37:00|15434.4|15432.4|15434.2|15432.2|15434.4|15432.4|15433.7|15431.7|15
1630283830000|2021-08-30 00:37:10|15434.3|15432.3|15433.6|15431.6|15434.3|15432.3|15433.6|15431.6|12
1630283840000|2021-08-30 00:37:20|15433.7|15431.7|15432.7|15430.7|15433.7|15431.7|15432.4|15430.4|20
1630283850000|2021-08-30 00:37:30|15432.4|15430.4|15432.8|15430.8|15433.7|15431.7|15432.4|15430.4|17
1630283860000|2021-08-30 00:37:40|15432.7|15430.7|15432.4|15430.4|15432.9|15430.9|15432.3|15430.3|13
1630283870000|2021-08-30 00:37:50|15432.6|15430.6|15433.1|15431.1|15433.2|15431.2|15432.4|15430.4|9
1630283880000|2021-08-30 00:38:00|15433.2|15431.2|15432.3|15430.3|15433.2|15431.2|15432.3|15430.3|2
1630283890000|2021-08-30 00:38:10|15432.2|15430.2|15433.2|15431.2|15433.3|15431.3|15431.9|15429.9|17
1630283900000|2021-08-30 00:38:20|15433.1|15431.1|15432.6|15430.6|15433.1|15431.1|15432.3|15430.3|7
1630283910000|2021-08-30 00:38:30|15432.4|15430.4|15433.1|15431.1|15433.2|15431.2|15432.3|15430.3|6
1630283920000|2021-08-30 00:38:40|15433.2|15431.2|15434.3|15432.3|15434.6|15432.6|15433.1|15431.1|21
1630283930000|2021-08-30 00:38:50|15434.4|15432.4|15434.4|15432.4|15434.4|15432.4|15433.9|15431.9|10
1630283940000|2021-08-30 00:39:00|15434.6|15432.6|15433.6|15431.6|15434.6|15432.6|15433.6|15431.6|65
1630283950000|2021-08-30 00:39:10|15433.7|15431.7|15434.1|15432.1|15434.2|15432.2|15433.6|15431.6|10
1630283960000|2021-08-30 00:39:20|15434.2|15432.2|15434.8|15432.8|15435.1|15433.1|15434.2|15432.2|9
1630283970000|2021-08-30 00:39:30|15434.9|15432.9|15435.1|15433.1|15435.1|15433.1|15434.8|15432.8|13
1630283980000|2021-08-30 00:39:40|15435.2|15433.2|15435.1|15433.1|15435.3|15433.3|15435.1|15433.1|2
1630283990000|2021-08-30 00:39:50|15435.2|15433.2|15434.8|15432.8|15435.3|15433.3|15434.4|15432.4|16
1630284000000|2021-08-30 00:40:00|15434.7|15432.7|15434.6|15432.6|15434.8|15432.8|15434.1|15432.1|15
1630284010000|2021-08-30 00:40:10|15434.7|15432.7|15435.1|15433.1|15435.2|15433.2|15434.6|15432.6|3
1630284020000|2021-08-30 00:40:20|15435.2|15433.2|15435.6|15433.6|15435.9|15433.9|15435.2|15433.2|14
1630284030000|2021-08-30 00:40:30|15435.7|15433.7|15436.2|15434.2|15436.3|15434.3|15435.7|15433.7|19
1630284040000|2021-08-30 00:40:40|15436.3|15434.3|15435.9|15433.9|15436.4|15434.4|15435.8|15433.8|22
1630284050000|2021-08-30 00:40:50|15436.1|15434.1|15436.6|15434.6|15436.6|15434.6|15435.7|15433.7|9
1630284060000|2021-08-30 00:41:00|15436.7|15434.7|15435.6|15433.6|15436.7|15434.7|15435.2|15433.2|57
1630284070000|2021-08-30 00:41:10|15435.4|15433.4|15435.3|15433.3|15435.6|15433.6|15435.1|15433.1|5
1630284080000|2021-08-30 00:41:20|15435.2|15433.2|15435.3|15433.3|15435.6|15433.6|15435.1|15433.1|8
1630284090000|2021-08-30 00:41:30|15435.2|15433.2|15434.3|15432.3|15435.2|15433.2|15434.2|15432.2|9
1630284100000|2021-08-30 00:41:40|15434.4|15432.4|15434.6|15432.6|15434.8|15432.8|15434.4|15432.4|4
1630284110000|2021-08-30 00:41:50|15434.4|15432.4|15434.4|15432.4|15434.8|15432.8|15434.4|15432.4|1
1630284120000|2021-08-30 00:42:00|15434.6|15432.6|15434.4|15432.4|15434.6|15432.6|15434.2|15432.2|4
1630284130000|2021-08-30 00:42:10|15434.3|15432.3|15434.6|15432.6|15434.6|15432.6|15434.3|15432.3|2
1630284140000|2021-08-30 00:42:20|15434.4|15432.4|15435.6|15433.6|15435.6|15433.6|15434.3|15432.3|5
1630284150000|2021-08-30 00:42:30|15435.4|15433.4|15436.1|15434.1|15436.1|15434.1|15435.3|15433.3|7
1630284160000|2021-08-30 00:42:40|15435.7|15433.7|15435.6|15433.6|15435.7|15433.7|15435.4|15433.4|10
1630284170000|2021-08-30 00:42:50|15435.7|15433.7|15435.2|15433.2|15435.7|15433.7|15435.2|15433.2|5
1630284180000|2021-08-30 00:43:00|15435.1|15433.1|15434.8|15432.8|15435.1|15433.1|15434.6|15432.6|15
1630284190000|2021-08-30 00:43:10|15434.9|15432.9|15435.6|15433.6|15435.6|15433.6|15434.9|15432.9|11
1630284200000|2021-08-30 00:43:20|15435.7|15433.7|15435.8|15433.8|15435.8|15433.8|15435.6|15433.6|4
1630284210000|2021-08-30 00:43:30|15435.9|15433.9|15435.8|15433.8|15436.3|15434.3|15435.8|15433.8|10
1630284220000|2021-08-30 00:43:40|15435.9|15433.9|15435.6|15433.6|15436.1|15434.1|15435.3|15433.3|2
1630284230000|2021-08-30 00:43:50|15435.4|15433.4|15435.9|15433.9|15435.9|15433.9|15435.4|15433.4|3
1630284240000|2021-08-30 00:44:00|15435.8|15433.8|15435.6|15433.6|15435.9|15433.9|15435.4|15433.4|4
1630284250000|2021-08-30 00:44:10|15435.7|15433.7|15435.8|15433.8|15435.9|15433.9|15435.6|15433.6|8
1630284260000|2021-08-30 00:44:20|15435.6|15433.6|15435.7|15433.7|15435.7|15433.7|15435.4|15433.4|1
1630284270000|2021-08-30 00:44:30|15435.6|15433.6|15436.1|15434.1|15436.2|15434.2|15435.6|15433.6|4
1630284280000|2021-08-30 00:44:40|15435.8|15433.8|15435.7|15433.7|15435.9|15433.9|15435.7|15433.7|1
1630284290000|2021-08-30 00:44:50|15435.8|15433.8|15435.6|15433.6|15435.8|15433.8|15435.4|15433.4|4
1630284300000|2021-08-30 00:45:00|15435.4|15433.4|15434.8|15432.8|15435.4|15433.4|15434.3|15432.3|16
1630284310000|2021-08-30 00:45:10|15434.7|15432.7|15435.3|15433.3|15435.6|15433.6|15434.7|15432.7|6
1630284320000|2021-08-30 00:45:20|15435.4|15433.4|15435.6|15433.6|15435.6|15433.6|15435.2|15433.2|3
1630284330000|2021-08-30 00:45:30|15435.4|15433.4|15435.6|15433.6|15435.7|15433.7|15435.3|15433.3|6
1630284340000|2021-08-30 00:45:40|15435.4|15433.4|15434.8|15432.8|15435.4|15433.4|15434.3|15432.3|8
1630284350000|2021-08-30 00:45:50|15434.9|15432.9|15434.7|15432.7|15434.9|15432.9|15434.4|15432.4|3
1630284360000|2021-08-30 00:46:00|15434.4|15432.4|15434.8|15432.8|15434.8|15432.8|15434.2|15432.2|13
1630284370000|2021-08-30 00:46:10|15434.7|15432.7|15434.8|15432.8|15435.1|15433.1|15434.6|15432.6|2
1630284380000|2021-08-30 00:46:20|15434.9|15432.9|15435.6|15433.6|15435.6|15433.6|15434.8|15432.8|4
1630284390000|2021-08-30 00:46:30|15435.7|15433.7|15435.6|15433.6|15435.7|15433.7|15435.4|15433.4|2
1630284400000|2021-08-30 00:46:40|15435.7|15433.7|15435.8|15433.8|15436.1|15434.1|15435.7|15433.7|14
1630284410000|2021-08-30 00:46:50|15435.9|15433.9|15435.8|15433.8|15436.2|15434.2|15435.6|15433.6|3
1630284420000|2021-08-30 00:47:00|15435.9|15433.9|15436.1|15434.1|15436.1|15434.1|15435.7|15433.7|3
1630284430000|2021-08-30 00:47:10|15435.9|15433.9|15435.1|15433.1|15436.1|15434.1|15434.9|15432.9|24
1630284440000|2021-08-30 00:47:20|15434.9|15432.9|15435.1|15433.1|15435.2|15433.2|15434.6|15432.6|5
1630284450000|2021-08-30 00:47:30|15435.2|15433.2|15435.6|15433.6|15435.7|15433.7|15434.9|15432.9|1
1630284460000|2021-08-30 00:47:40|15435.7|15433.7|15435.3|15433.3|15435.7|15433.7|15435.3|15433.3|3
1630284470000|2021-08-30 00:47:50|15435.2|15433.2|15435.3|15433.3|15435.6|15433.6|15435.1|15433.1|2
1630284480000|2021-08-30 00:48:00|15435.7|15433.7|15435.6|15433.6|15435.7|15433.7|15435.1|15433.1|5
1630284490000|2021-08-30 00:48:10|15435.7|15433.7|15435.8|15433.8|15435.9|15433.9|15435.6|15433.6|2
1630284500000|2021-08-30 00:48:20|15435.7|15433.7|15435.6|15433.6|15435.8|15433.8|15435.6|15433.6|2
1630284510000|2021-08-30 00:48:30|15435.4|15433.4|15436.3|15434.3|15436.4|15434.4|15435.4|15433.4|7
1630284520000|2021-08-30 00:48:40|15435.8|15433.8|15435.7|15433.7|15435.8|15433.8|15435.7|15433.7|6
1630284530000|2021-08-30 00:48:50|15435.8|15433.8|15435.8|15433.8|15435.9|15433.9|15435.4|15433.4|33
1630284540000|2021-08-30 00:49:00|15435.7|15433.7|15435.3|15433.3|15435.7|15433.7|15434.9|15432.9|7
1630284550000|2021-08-30 00:49:10|15435.2|15433.2|15435.3|15433.3|15435.6|15433.6|15435.1|15433.1|2
1630284560000|2021-08-30 00:49:20|15435.4|15433.4|15435.6|15433.6|15435.6|15433.6|15435.2|15433.2|5
1630284570000|2021-08-30 00:49:30|15435.7|15433.7|15435.1|15433.1|15435.8|15433.8|15435.1|15433.1|15
1630284580000|2021-08-30 00:49:40|15435.2|15433.2|15435.3|15433.3|15435.7|15433.7|15435.2|15433.2|4
1630284590000|2021-08-30 00:49:50|15435.4|15433.4|15436.1|15434.1|15436.1|15434.1|15435.3|15433.3|23
1630284600000|2021-08-30 00:50:00|15435.9|15433.9|15435.7|15433.7|15435.9|15433.9|15435.7|15433.7|2
1630284610000|2021-08-30 00:50:10|15435.8|15433.8|15435.8|15433.8|15435.9|15433.9|15435.6|15433.6|10
1630284620000|2021-08-30 00:50:20|15435.9|15433.9|15435.7|15433.7|15435.9|15433.9|15435.7|15433.7|1
1630284630000|2021-08-30 00:50:30|15435.9|15433.9|15435.6|15433.6|15435.9|15433.9|15435.4|15433.4|9
1630284640000|2021-08-30 00:50:40|15435.4|15433.4|15435.1|15433.1|15435.4|15433.4|15434.9|15432.9|3
1630284650000|2021-08-30 00:50:50|15435.2|15433.2|15435.1|15433.1|15435.2|15433.2|15435.1|15433.1|0
1630284660000|2021-08-30 00:51:00|15434.9|15432.9|15434.9|15432.9|15434.9|15432.9|15434.9|15432.9|0
1630284670000|2021-08-30 00:51:10|15435.1|15433.1|15434.6|15432.6|15435.1|15433.1|15434.3|15432.3|20
1630284680000|2021-08-30 00:51:20|15434.4|15432.4|15434.8|15432.8|15434.8|15432.8|15434.1|15432.1|2
1630284690000|2021-08-30 00:51:30|15434.9|15432.9|15434.7|15432.7|15435.2|15433.2|15434.7|15432.7|8
1630284700000|2021-08-30 00:51:40|15434.8|15432.8|15434.8|15432.8|15434.9|15432.9|15434.7|15432.7|12
1630284710000|2021-08-30 00:51:50|15434.9|15432.9|15435.3|15433.3|15435.4|15433.4|15434.9|15432.9|14
1630284720000|2021-08-30 00:52:00|15435.4|15433.4|15434.6|15432.6|15435.4|15433.4|15434.1|15432.1|25
1630284730000|2021-08-30 00:52:10|15434.3|15432.3|15433.7|15431.7|15434.3|15432.3|15433.7|15431.7|11
1630284740000|2021-08-30 00:52:20|15433.3|15431.3|15433.1|15431.1|15433.3|15431.3|15432.9|15430.9|10
1630284750000|2021-08-30 00:52:30|15433.3|15431.3|15432.3|15430.3|15433.7|15431.7|15431.6|15429.6|103
1630284760000|2021-08-30 00:52:40|15432.4|15430.4|15433.1|15431.1|15433.2|15431.2|15432.4|15430.4|7
1630284770000|2021-08-30 00:52:50|15433.2|15431.2|15432.8|15430.8|15433.3|15431.3|15432.8|15430.8|7
1630284780000|2021-08-30 00:53:00|15432.7|15430.7|15432.2|15430.2|15432.7|15430.7|15432.2|15430.2|11
1630284790000|2021-08-30 00:53:10|15432.1|15430.1|15432.1|15430.1|15432.2|15430.2|15431.8|15429.8|9
1630284800000|2021-08-30 00:53:20|15431.9|15429.9|15432.3|15430.3|15432.3|15430.3|15431.9|15429.9|14
1630284810000|2021-08-30 00:53:30|15432.2|15430.2|15432.1|15430.1|15432.3|15430.3|15432.1|15430.1|0
1630284820000|2021-08-30 00:53:40|15432.2|15430.2|15433.1|15431.1|15433.2|15431.2|15432.2|15430.2|14
1630284830000|2021-08-30 00:53:50|15432.9|15430.9|15433.1|15431.1|15433.3|15431.3|15432.6|15430.6|3
1630284840000|2021-08-30 00:54:00|15432.9|15430.9|15433.1|15431.1|15433.2|15431.2|15432.4|15430.4|10
1630284850000|2021-08-30 00:54:10|15432.9|15430.9|15433.3|15431.3|15433.6|15431.6|15432.7|15430.7|4
1630284860000|2021-08-30 00:54:20|15433.2|15431.2|15433.1|15431.1|15433.2|15431.2|15432.9|15430.9|0
1630284870000|2021-08-30 00:54:30|15432.9|15430.9|15433.1|15431.1|15433.1|15431.1|15432.6|15430.6|1
1630284890000|2021-08-30 00:54:50|15432.9|15430.9|15432.8|15430.8|15432.9|15430.9|15432.6|15430.6|2
1630284900000|2021-08-30 00:55:00|15432.7|15430.7|15432.2|15430.2|15433.2|15431.2|15432.2|15430.2|3
1630284910000|2021-08-30 00:55:10|15432.1|15430.1|15432.4|15430.4|15432.4|15430.4|15432.1|15430.1|5
1630284920000|2021-08-30 00:55:20|15432.6|15430.6|15432.7|15430.7|15432.8|15430.8|15432.3|15430.3|2
1630284930000|2021-08-30 00:55:30|15432.8|15430.8|15432.7|15430.7|15433.2|15431.2|15432.7|15430.7|5
1630284940000|2021-08-30 00:55:40|15432.6|15430.6|15432.9|15430.9|15433.1|15431.1|15432.4|15430.4|2
1630284950000|2021-08-30 00:55:50|15433.1|15431.1|15433.1|15431.1|15433.2|15431.2|15432.7|15430.7|6
1630284960000|2021-08-30 00:56:00|15432.9|15430.9|15432.8|15430.8|15432.9|15430.9|15432.4|15430.4|6
1630284970000|2021-08-30 00:56:10|15432.9|15430.9|15432.4|15430.4|15433.1|15431.1|15432.3|15430.3|10
1630284980000|2021-08-30 00:56:20|15432.6|15430.6|15432.4|15430.4|15432.6|15430.6|15432.2|15430.2|5
1630284990000|2021-08-30 00:56:30|15432.6|15430.6|15432.4|15430.4|15432.6|15430.6|15432.3|15430.3|1
1630285000000|2021-08-30 00:56:40|15432.3|15430.3|15433.6|15431.6|15433.6|15431.6|15432.3|15430.3|39
1630285010000|2021-08-30 00:56:50|15433.7|15431.7|15434.6|15432.6|15434.9|15432.9|15433.7|15431.7|18
1630285020000|2021-08-30 00:57:00|15434.7|15432.7|15434.3|15432.3|15434.8|15432.8|15434.1|15432.1|9
1630285030000|2021-08-30 00:57:10|15434.2|15432.2|15434.1|15432.1|15434.3|15432.3|15434.1|15432.1|3
1630285040000|2021-08-30 00:57:20|15434.2|15432.2|15434.3|15432.3|15434.6|15432.6|15434.2|15432.2|5
1630285050000|2021-08-30 00:57:30|15434.4|15432.4|15433.9|15431.9|15434.7|15432.7|15433.9|15431.9|5
1630285060000|2021-08-30 00:57:40|15434.1|15432.1|15433.9|15431.9|15434.2|15432.2|15433.9|15431.9|4
1630285070000|2021-08-30 00:57:50|15433.7|15431.7|15433.6|15431.6|15433.7|15431.7|15433.3|15431.3|7
1630285080000|2021-08-30 00:58:00|15433.4|15431.4|15433.6|15431.6|15433.6|15431.6|15433.2|15431.2|2
1630285090000|2021-08-30 00:58:10|15433.4|15431.4|15434.1|15432.1|15434.1|15432.1|15433.4|15431.4|7
1630285100000|2021-08-30 00:58:20|15434.2|15432.2|15434.1|15432.1|15434.2|15432.2|15433.8|15431.8|4
1630285110000|2021-08-30 00:58:30|15433.9|15431.9|15433.8|15431.8|15433.9|15431.9|15433.7|15431.7|1
1630285120000|2021-08-30 00:58:40|15433.9|15431.9|15432.9|15430.9|15433.9|15431.9|15432.6|15430.6|14
1630285130000|2021-08-30 00:58:50|15432.8|15430.8|15432.8|15430.8|15432.9|15430.9|15432.7|15430.7|1
1630285140000|2021-08-30 00:59:00|15432.7|15430.7|15432.2|15430.2|15432.7|15430.7|15432.2|15430.2|9
1630285150000|2021-08-30 00:59:10|15431.9|15429.9|15431.3|15429.3|15431.9|15429.9|15431.3|15429.3|44
1630285160000|2021-08-30 00:59:20|15431.4|15429.4|15431.8|15429.8|15431.9|15429.9|15431.4|15429.4|10
1630285170000|2021-08-30 00:59:30|15431.7|15429.7|15432.1|15430.1|15432.2|15430.2|15431.7|15429.7|1
1630285180000|2021-08-30 00:59:40|15432.2|15430.2|15432.2|15430.2|15432.4|15430.4|15431.9|15429.9|5
1630285190000|2021-08-30 00:59:50|15432.3|15430.3|15432.3|15430.3|15432.4|15430.4|15432.2|15430.2|4
1630285200000|2021-08-30 01:00:00|15432.7|15430.7|15431.2|15429.2|15432.7|15430.7|15430.8|15428.8|70
1630285210000|2021-08-30 01:00:10|15431.1|15429.1|15431.3|15429.3|15432.1|15430.1|15431.1|15429.1|18
1630285220000|2021-08-30 01:00:20|15431.1|15429.1|15431.3|15429.3|15431.6|15429.6|15430.9|15428.9|9
1630285230000|2021-08-30 01:00:30|15431.2|15429.2|15431.6|15429.6|15431.8|15429.8|15430.7|15428.7|7
1630285240000|2021-08-30 01:00:40|15431.7|15429.7|15431.3|15429.3|15431.8|15429.8|15431.2|15429.2|7
1630285250000|2021-08-30 01:00:50|15431.4|15429.4|15431.3|15429.3|15431.4|15429.4|15430.9|15428.9|2
1630285260000|2021-08-30 01:01:00|15431.4|15429.4|15431.8|15429.8|15432.2|15430.2|15431.4|15429.4|8
1630285270000|2021-08-30 01:01:10|15431.7|15429.7|15432.3|15430.3|15432.3|15430.3|15431.6|15429.6|8
1630285280000|2021-08-30 01:01:20|15432.4|15430.4|15432.3|15430.3|15432.7|15430.7|15432.2|15430.2|7
1630285290000|2021-08-30 01:01:30|15432.2|15430.2|15431.7|15429.7|15432.3|15430.3|15431.4|15429.4|8
1630285300000|2021-08-30 01:01:40|15431.8|15429.8|15431.8|15429.8|15432.1|15430.1|15431.6|15429.6|2
1630285310000|2021-08-30 01:01:50|15431.7|15429.7|15431.6|15429.6|15431.9|15429.9|15431.4|15429.4|5
1630285320000|2021-08-30 01:02:00|15431.7|15429.7|15431.9|15429.9|15432.3|15430.3|15431.7|15429.7|6
1630285330000|2021-08-30 01:02:10|15432.1|15430.1|15432.4|15430.4|15432.7|15430.7|15431.9|15429.9|4
1630285340000|2021-08-30 01:02:20|15432.6|15430.6|15433.1|15431.1|15433.1|15431.1|15432.3|15430.3|15
1630285350000|2021-08-30 01:02:30|15432.9|15430.9|15433.3|15431.3|15433.4|15431.4|15432.9|15430.9|5
1630285360000|2021-08-30 01:02:40|15433.4|15431.4|15433.6|15431.6|15433.8|15431.8|15433.3|15431.3|8
1630285370000|2021-08-30 01:02:50|15433.3|15431.3|15433.6|15431.6|15433.7|15431.7|15433.3|15431.3|6
1630285380000|2021-08-30 01:03:00|15433.4|15431.4|15432.6|15430.6|15433.6|15431.6|15432.6|15430.6|12
1630285390000|2021-08-30 01:03:10|15432.7|15430.7|15433.3|15431.3|15433.3|15431.3|15432.6|15430.6|2
1630285400000|2021-08-30 01:03:20|15433.4|15431.4|15433.3|15431.3|15433.4|15431.4|15432.8|15430.8|4
1630285410000|2021-08-30 01:03:30|15433.2|15431.2|15433.6|15431.6|15433.6|15431.6|15433.2|15431.2|2
1630285420000|2021-08-30 01:03:40|15433.7|15431.7|15433.8|15431.8|15433.9|15431.9|15433.3|15431.3|3
1630285430000|2021-08-30 01:03:50|15433.7|15431.7|15434.1|15432.1|15434.1|15432.1|15433.7|15431.7|4
1630285440000|2021-08-30 01:04:00|15434.2|15432.2|15433.1|15431.1|15434.2|15432.2|15433.1|15431.1|10
1630285450000|2021-08-30 01:04:10|15433.2|15431.2|15433.1|15431.1|15433.2|15431.2|15433.1|15431.1|1
1630285460000|2021-08-30 01:04:20|15433.2|15431.2|15433.3|15431.3|15433.7|15431.7|15433.1|15431.1|6
1630285470000|2021-08-30 01:04:30|15433.2|15431.2|15432.6|15430.6|15433.2|15431.2|15432.4|15430.4|9
1630285480000|2021-08-30 01:04:40|15432.4|15430.4|15432.1|15430.1|15432.6|15430.6|15431.9|15429.9|6
1630285490000|2021-08-30 01:04:50|15431.9|15429.9|15432.3|15430.3|15432.3|15430.3|15431.9|15429.9|6
1630285500000|2021-08-30 01:05:00|15432.2|15430.2|15432.3|15430.3|15432.3|15430.3|15432.2|15430.2|1
1630285510000|2021-08-30 01:05:10|15432.4|15430.4|15432.3|15430.3|15432.4|15430.4|15432.3|15430.3|5
1630285520000|2021-08-30 01:05:20|15432.4|15430.4|15432.4|15430.4|15432.4|15430.4|15432.3|15430.3|4
1630285530000|2021-08-30 01:05:30|15432.3|15430.3|15433.3|15431.3|15433.3|15431.3|15432.3|15430.3|3
1630285540000|2021-08-30 01:05:40|15433.1|15431.1|15433.3|15431.3|15433.4|15431.4|15433.1|15431.1|3
1630285550000|2021-08-30 01:05:50|15433.2|15431.2|15432.9|15430.9|15433.3|15431.3|15432.9|15430.9|1
1630285560000|2021-08-30 01:06:00|15433.1|15431.1|15433.1|15431.1|15433.2|15431.2|15432.6|15430.6|7
1630285570000|2021-08-30 01:06:10|15433.2|15431.2|15432.8|15430.8|15433.2|15431.2|15432.6|15430.6|2
1630285580000|2021-08-30 01:06:20|15432.7|15430.7|15432.8|15430.8|15432.8|15430.8|15432.6|15430.6|2
1630285590000|2021-08-30 01:06:30|15432.7|15430.7|15432.4|15430.4|15432.7|15430.7|15432.2|15430.2|15
1630285600000|2021-08-30 01:06:40|15432.3|15430.3|15432.3|15430.3|15432.4|15430.4|15432.1|15430.1|3
1630285610000|2021-08-30 01:06:50|15432.1|15430.1|15431.3|15429.3|15432.1|15430.1|15431.1|15429.1|21
1630285620000|2021-08-30 01:07:00|15431.2|15429.2|15431.1|15429.1|15431.3|15429.3|15430.6|15428.6|24
1630285630000|2021-08-30 01:07:10|15430.9|15428.9|15430.7|15428.7|15430.9|15428.9|15430.6|15428.6|11
1630285640000|2021-08-30 01:07:20|15430.8|15428.8|15431.3|15429.3|15431.3|15429.3|15430.8|15428.8|4
1630285650000|2021-08-30 01:07:30|15431.2|15429.2|15431.8|15429.8|15431.9|15429.9|15431.2|15429.2|9
1630285660000|2021-08-30 01:07:40|15431.9|15429.9|15432.3|15430.3|15432.6|15430.6|15431.8|15429.8|12
1630285670000|2021-08-30 01:07:50|15431.9|15429.9|15432.6|15430.6|15432.6|15430.6|15431.8|15429.8|9
1630285680000|2021-08-30 01:08:00|15432.7|15430.7|15432.8|15430.8|15432.8|15430.8|15432.6|15430.6|1
1630285690000|2021-08-30 01:08:10|15432.7|15430.7|15433.6|15431.6|15433.6|15431.6|15432.7|15430.7|10
1630285700000|2021-08-30 01:08:20|15433.4|15431.4|15433.1|15431.1|15433.7|15431.7|15433.1|15431.1|6
1630285710000|2021-08-30 01:08:30|15433.2|15431.2|15433.3|15431.3|15433.3|15431.3|15433.1|15431.1|2
1630285720000|2021-08-30 01:08:40|15433.2|15431.2|15433.6|15431.6|15433.9|15431.9|15433.1|15431.1|17
1630285730000|2021-08-30 01:08:50|15433.4|15431.4|15433.6|15431.6|15433.8|15431.8|15433.3|15431.3|6
1630285740000|2021-08-30 01:09:00|15433.7|15431.7|15434.1|15432.1|15434.1|15432.1|15433.6|15431.6|3
1630285750000|2021-08-30 01:09:10|15434.3|15432.3|15434.4|15432.4|15434.4|15432.4|15433.8|15431.8|21
1630285760000|2021-08-30 01:09:20|15434.7|15432.7|15434.8|15432.8|15435.1|15433.1|15434.4|15432.4|21
1630285770000|2021-08-30 01:09:30|15434.7|15432.7|15434.8|15432.8|15435.1|15433.1|15434.6|15432.6|21
1630285780000|2021-08-30 01:09:40|15434.9|15432.9|15434.6|15432.6|15434.9|15432.9|15434.6|15432.6|7
1630285790000|2021-08-30 01:09:50|15434.2|15432.2|15434.1|15432.1|15434.2|15432.2|15434.1|15432.1|7
1630285800000|2021-08-30 01:10:00|15433.9|15431.9|15434.8|15432.8|15434.8|15432.8|15433.9|15431.9|5
1630285810000|2021-08-30 01:10:10|15434.9|15432.9|15435.3|15433.3|15435.6|15433.6|15434.7|15432.7|17
1630285820000|2021-08-30 01:10:20|15435.2|15433.2|15435.1|15433.1|15435.3|15433.3|15435.1|15433.1|6
1630285830000|2021-08-30 01:10:30|15435.2|15433.2|15434.6|15432.6|15435.2|15433.2|15434.4|15432.4|5
1630285840000|2021-08-30 01:10:40|15434.7|15432.7|15435.1|15433.1|15435.2|15433.2|15434.7|15432.7|5
1630285850000|2021-08-30 01:10:50|15434.9|15432.9|15434.9|15432.9|15435.2|15433.2|15434.8|15432.8|6
1630285860000|2021-08-30 01:11:00|15434.8|15432.8|15434.6|15432.6|15434.8|15432.8|15434.6|15432.6|4
1630285870000|2021-08-30 01:11:10|15434.7|15432.7|15434.8|15432.8|15434.9|15432.9|15434.6|15432.6|11
1630285880000|2021-08-30 01:11:20|15434.7|15432.7|15434.6|15432.6|15434.8|15432.8|15434.6|15432.6|2
1630285890000|2021-08-30 01:11:30|15434.7|15432.7|15434.6|15432.6|15434.8|15432.8|15434.6|15432.6|5
1630285900000|2021-08-30 01:11:40|15434.7|15432.7|15434.1|15432.1|15434.8|15432.8|15434.1|15432.1|18
1630285910000|2021-08-30 01:11:50|15434.2|15432.2|15434.8|15432.8|15434.9|15432.9|15433.9|15431.9|10
1630285920000|2021-08-30 01:12:00|15434.9|15432.9|15434.8|15432.8|15434.9|15432.9|15434.6|15432.6|9
1630285930000|2021-08-30 01:12:10|15434.9|15432.9|15434.3|15432.3|15434.9|15432.9|15434.2|15432.2|6
1630285940000|2021-08-30 01:12:20|15434.6|15432.6|15433.8|15431.8|15434.6|15432.6|15433.7|15431.7|11
1630285950000|2021-08-30 01:12:30|15433.7|15431.7|15434.3|15432.3|15434.3|15432.3|15433.7|15431.7|2
1630285960000|2021-08-30 01:12:40|15434.1|15432.1|15434.3|15432.3|15434.7|15432.7|15433.9|15431.9|9
1630285970000|2021-08-30 01:12:50|15434.6|15432.6|15434.8|15432.8|15434.8|15432.8|15434.3|15432.3|2
1630285980000|2021-08-30 01:13:00|15434.7|15432.7|15434.6|15432.6|15434.8|15432.8|15434.6|15432.6|2
1630285990000|2021-08-30 01:13:10|15434.7|15432.7|15434.3|15432.3|15434.7|15432.7|15434.3|15432.3|4
1630286000000|2021-08-30 01:13:20|15434.4|15432.4|15435.6|15433.6|15435.6|15433.6|15434.4|15432.4|27
1630286010000|2021-08-30 01:13:30|15435.4|15433.4|15435.3|15433.3|15436.2|15434.2|15435.3|15433.3|31
1630286020000|2021-08-30 01:13:40|15435.2|15433.2|15435.3|15433.3|15435.4|15433.4|15435.1|15433.1|10
1630286030000|2021-08-30 01:13:50|15435.4|15433.4|15435.3|15433.3|15435.4|15433.4|15435.1|15433.1|10
1630286040000|2021-08-30 01:14:00|15435.2|15433.2|15435.1|15433.1|15435.4|15433.4|15435.1|15433.1|20
1630286050000|2021-08-30 01:14:10|15435.2|15433.2|15434.8|15432.8|15435.2|15433.2|15434.6|15432.6|7
1630286060000|2021-08-30 01:14:20|15434.7|15432.7|15434.9|15432.9|15435.1|15433.1|15434.7|15432.7|0
1630286070000|2021-08-30 01:14:30|15434.8|15432.8|15434.7|15432.7|15435.1|15433.1|15434.6|15432.6|6
1630286080000|2021-08-30 01:14:40|15434.4|15432.4|15434.6|15432.6|15434.7|15432.7|15434.1|15432.1|6
1630286090000|2021-08-30 01:14:50|15434.4|15432.4|15434.1|15432.1|15434.6|15432.6|15434.1|15432.1|8
1630286100000|2021-08-30 01:15:00|15434.2|15432.2|15433.3|15431.3|15434.9|15432.9|15432.9|15430.9|28
1630286110000|2021-08-30 01:15:10|15433.2|15431.2|15432.9|15430.9|15433.2|15431.2|15432.6|15430.6|19
1630286120000|2021-08-30 01:15:20|15432.8|15430.8|15432.8|15430.8|15432.8|15430.8|15432.3|15430.3|12
1630286130000|2021-08-30 01:15:30|15432.9|15430.9|15432.1|15430.1|15433.1|15431.1|15432.1|15430.1|23
1630286140000|2021-08-30 01:15:40|15432.2|15430.2|15432.1|15430.1|15432.7|15430.7|15431.6|15429.6|29
1630286150000|2021-08-30 01:15:50|15432.2|15430.2|15431.9|15429.9|15432.3|15430.3|15431.8|15429.8|4
1630286160000|2021-08-30 01:16:00|15432.2|15430.2|15430.3|15428.3|15432.3|15430.3|15430.2|15428.2|40
1630286170000|2021-08-30 01:16:10|15430.4|15428.4|15429.8|15427.8|15430.8|15428.8|15429.7|15427.7|33
1630286180000|2021-08-30 01:16:20|15429.7|15427.7|15428.8|15426.8|15429.8|15427.8|15428.1|15426.1|101
1630286190000|2021-08-30 01:16:30|15428.9|15426.9|15430.1|15428.1|15430.1|15428.1|15428.9|15426.9|14
1630286200000|2021-08-30 01:16:40|15429.9|15427.9|15430.8|15428.8|15430.9|15428.9|15429.9|15427.9|31
1630286210000|2021-08-30 01:16:50|15430.9|15428.9|15431.8|15429.8|15431.8|15429.8|15430.7|15428.7|21
1630286220000|2021-08-30 01:17:00|15431.9|15429.9|15432.3|15430.3|15432.4|15430.4|15431.3|15429.3|22
1630286230000|2021-08-30 01:17:10|15432.4|15430.4|15432.8|15430.8|15432.8|15430.8|15432.3|15430.3|6
1630286240000|2021-08-30 01:17:20|15433.1|15431.1|15433.9|15431.9|15433.9|15431.9|15433.1|15431.1|24
1630286250000|2021-08-30 01:17:30|15434.1|15432.1|15435.1|15433.1|15435.1|15433.1|15433.9|15431.9|27
1630286260000|2021-08-30 01:17:40|15434.8|15432.8|15435.2|15433.2|15435.2|15433.2|15434.8|15432.8|14
1630286270000|2021-08-30 01:17:50|15435.1|15433.1|15434.6|15432.6|15435.1|15433.1|15434.2|15432.2|23
1630286280000|2021-08-30 01:18:00|15434.7|15432.7|15433.6|15431.6|15434.8|15432.8|15433.6|15431.6|39
1630286290000|2021-08-30 01:18:10|15433.7|15431.7|15434.8|15432.8|15434.8|15432.8|15433.7|15431.7|0
1630286300000|2021-08-30 01:18:20|15434.9|15432.9|15434.8|15432.8|15435.1|15433.1|15434.8|15432.8|2
1630286310000|2021-08-30 01:18:30|15434.9|15432.9|15434.9|15432.9|15435.3|15433.3|15434.7|15432.7|2
1630286320000|2021-08-30 01:18:40|15435.1|15433.1|15435.1|15433.1|15435.2|15433.2|15434.6|15432.6|28
1630286330000|2021-08-30 01:18:50|15434.9|15432.9|15435.4|15433.4|15435.6|15433.6|15434.6|15432.6|16
1630286340000|2021-08-30 01:19:00|15435.3|15433.3|15437.4|15435.4|15437.4|15435.4|15435.3|15433.3|79
1630286350000|2021-08-30 01:19:10|15437.6|15435.6|15436.8|15434.8|15437.7|15435.7|15436.8|15434.8|35
1630286360000|2021-08-30 01:19:20|15436.9|15434.9|15436.1|15434.1|15437.2|15435.2|15436.1|15434.1|32
1630286370000|2021-08-30 01:19:30|15436.2|15434.2|15436.8|15434.8|15436.9|15434.9|15435.9|15433.9|33
1630286380000|2021-08-30 01:19:40|15436.7|15434.7|15436.2|15434.2|15436.8|15434.8|15436.2|15434.2|12
1630286390000|2021-08-30 01:19:50|15436.1|15434.1|15436.1|15434.1|15436.3|15434.3|15435.9|15433.9|3
1630286400000|2021-08-30 01:20:00|15436.2|15434.2|15436.1|15434.1|15436.6|15434.6|15436.1|15434.1|27
1630286410000|2021-08-30 01:20:10|15435.9|15433.9|15435.6|15433.6|15435.9|15433.9|15435.6|15433.6|1
1630286420000|2021-08-30 01:20:20|15435.7|15433.7|15435.8|15433.8|15435.8|15433.8|15435.2|15433.2|6
1630286430000|2021-08-30 01:20:30|15435.9|15433.9|15436.1|15434.1|15436.1|15434.1|15435.6|15433.6|9
1630286440000|2021-08-30 01:20:40|15435.9|15433.9|15435.6|15433.6|15436.1|15434.1|15435.3|15433.3|25
1630286450000|2021-08-30 01:20:50|15435.7|15433.7|15435.7|15433.7|15435.8|15433.8|15435.4|15433.4|3
1630286460000|2021-08-30 01:21:00|15435.6|15433.6|15434.6|15432.6|15435.6|15433.6|15434.6|15432.6|11
1630286470000|2021-08-30 01:21:10|15434.7|15432.7|15435.3|15433.3|15435.3|15433.3|15434.7|15432.7|5
1630286480000|2021-08-30 01:21:20|15435.4|15433.4|15435.7|15433.7|15435.8|15433.8|15435.1|15433.1|13
1630286490000|2021-08-30 01:21:30|15435.8|15433.8|15435.6|15433.6|15436.2|15434.2|15435.6|15433.6|5
1630286500000|2021-08-30 01:21:40|15435.7|15433.7|15435.7|15433.7|15435.9|15433.9|15435.7|15433.7|6
1630286510000|2021-08-30 01:21:50|15435.8|15433.8|15435.4|15433.4|15435.8|15433.8|15435.3|15433.3|1
1630286520000|2021-08-30 01:22:00|15435.6|15433.6|15435.4|15433.4|15435.7|15433.7|15435.1|15433.1|5
1630286530000|2021-08-30 01:22:10|15435.2|15433.2|15434.6|15432.6|15435.4|15433.4|15434.4|15432.4|10
1630286540000|2021-08-30 01:22:20|15434.7|15432.7|15435.1|15433.1|15435.1|15433.1|15434.3|15432.3|4
1630286550000|2021-08-30 01:22:30|15435.2|15433.2|15434.6|15432.6|15435.3|15433.3|15434.4|15432.4|5
1630286560000|2021-08-30 01:22:40|15435.1|15433.1|15434.6|15432.6|15435.2|15433.2|15434.4|15432.4|14
1630286570000|2021-08-30 01:22:50|15434.4|15432.4|15435.2|15433.2|15435.4|15433.4|15434.4|15432.4|5
1630286580000|2021-08-30 01:23:00|15435.1|15433.1|15435.1|15433.1|15435.2|15433.2|15435.1|15433.1|0
1630286590000|2021-08-30 01:23:10|15435.2|15433.2|15435.4|15433.4|15435.6|15433.6|15435.1|15433.1|0
1630286600000|2021-08-30 01:23:20|15435.6|15433.6|15435.6|15433.6|15435.6|15433.6|15435.4|15433.4|0
1630286610000|2021-08-30 01:23:30|15435.4|15433.4|15434.8|15432.8|15435.6|15433.6|15434.6|15432.6|1
1630286620000|2021-08-30 01:23:40|15434.7|15432.7|15434.8|15432.8|15435.3|15433.3|15434.6|15432.6|1
1630286630000|2021-08-30 01:23:50|15434.9|15432.9|15434.9|15432.9|15435.3|15433.3|15434.9|15432.9|1
1630286640000|2021-08-30 01:24:00|15435.1|15433.1|15435.1|15433.1|15435.3|15433.3|15434.7|15432.7|3
1630286650000|2021-08-30 01:24:10|15434.9|15432.9|15434.8|15432.8|15435.1|15433.1|15434.8|15432.8|0
1630286660000|2021-08-30 01:24:20|15434.9|15432.9|15435.3|15433.3|15435.6|15433.6|15434.8|15432.8|6
1630286670000|2021-08-30 01:24:30|15435.2|15433.2|15435.6|15433.6|15435.6|15433.6|15435.1|15433.1|3
1630286680000|2021-08-30 01:24:40|15435.4|15433.4|15435.1|15433.1|15435.7|15433.7|15435.1|15433.1|7
1630286690000|2021-08-30 01:24:50|15435.2|15433.2|15434.4|15432.4|15435.2|15433.2|15434.2|15432.2|36
1630286700000|2021-08-30 01:25:00|15434.6|15432.6|15434.6|15432.6|15434.8|15432.8|15434.4|15432.4|1
1630286710000|2021-08-30 01:25:10|15434.4|15432.4|15434.6|15432.6|15434.7|15432.7|15433.9|15431.9|6
1630286720000|2021-08-30 01:25:20|15434.4|15432.4|15434.6|15432.6|15434.7|15432.7|15434.3|15432.3|5
1630286730000|2021-08-30 01:25:30|15434.7|15432.7|15435.1|15433.1|15435.1|15433.1|15434.4|15432.4|0
1630286740000|2021-08-30 01:25:40|15434.8|15432.8|15435.4|15433.4|15435.7|15433.7|15434.8|15432.8|5
1630286750000|2021-08-30 01:25:50|15435.6|15433.6|15435.7|15433.7|15435.8|15433.8|15435.3|15433.3|3
1630286760000|2021-08-30 01:26:00|15435.8|15433.8|15435.6|15433.6|15436.1|15434.1|15435.2|15433.2|9
1630286770000|2021-08-30 01:26:10|15435.7|15433.7|15436.1|15434.1|15436.3|15434.3|15435.4|15433.4|3
1630286780000|2021-08-30 01:26:20|15436.2|15434.2|15436.8|15434.8|15436.8|15434.8|15436.1|15434.1|13
1630286790000|2021-08-30 01:26:30|15436.7|15434.7|15436.6|15434.6|15436.9|15434.9|15436.4|15434.4|18
1630286800000|2021-08-30 01:26:40|15436.7|15434.7|15436.8|15434.8|15436.9|15434.9|15436.6|15434.6|8
1630286810000|2021-08-30 01:26:50|15436.7|15434.7|15436.8|15434.8|15436.8|15434.8|15436.6|15434.6|4
1630286820000|2021-08-30 01:27:00|15436.7|15434.7|15436.6|15434.6|15436.7|15434.7|15436.1|15434.1|9
1630286830000|2021-08-30 01:27:10|15436.7|15434.7|15436.8|15434.8|15436.9|15434.9|15436.3|15434.3|7
1630286840000|2021-08-30 01:27:20|15436.7|15434.7|15436.8|15434.8|15436.8|15434.8|15436.3|15434.3|2
1630286850000|2021-08-30 01:27:30|15436.9|15434.9|15437.8|15435.8|15437.8|15435.8|15436.8|15434.8|31
1630286860000|2021-08-30 01:27:40|15437.7|15435.7|15437.7|15435.7|15437.8|15435.8|15437.4|15435.4|4
1630286870000|2021-08-30 01:27:50|15437.8|15435.8|15437.8|15435.8|15437.9|15435.9|15437.3|15435.3|14
1630286880000|2021-08-30 01:28:00|15437.6|15435.6|15437.8|15435.8|15438.1|15436.1|15437.6|15435.6|5
1630286890000|2021-08-30 01:28:10|15437.9|15435.9|15437.6|15435.6|15437.9|15435.9|15437.4|15435.4|6
1630286900000|2021-08-30 01:28:20|15437.7|15435.7|15437.8|15435.8|15437.9|15435.9|15437.4|15435.4|5
1630286910000|2021-08-30 01:28:30|15437.7|15435.7|15437.1|15435.1|15437.7|15435.7|15436.9|15434.9|7
1630286920000|2021-08-30 01:28:40|15437.2|15435.2|15437.3|15435.3|15437.3|15435.3|15437.2|15435.2|0
1630286930000|2021-08-30 01:28:50|15437.4|15435.4|15437.3|15435.3|15437.6|15435.6|15437.3|15435.3|3
1630286940000|2021-08-30 01:29:00|15437.4|15435.4|15437.3|15435.3|15437.7|15435.7|15436.8|15434.8|11
1630286950000|2021-08-30 01:29:10|15437.2|15435.2|15437.1|15435.1|15437.3|15435.3|15436.9|15434.9|4
1630286960000|2021-08-30 01:29:20|15437.3|15435.3|15437.1|15435.1|15437.3|15435.3|15436.8|15434.8|6
1630286970000|2021-08-30 01:29:30|15437.2|15435.2|15437.1|15435.1|15437.3|15435.3|15437.1|15435.1|1
1630286980000|2021-08-30 01:29:40|15437.2|15435.2|15437.1|15435.1|15437.3|15435.3|15437.1|15435.1|2
1630286990000|2021-08-30 01:29:50|15436.9|15434.9|15437.1|15435.1|15437.1|15435.1|15436.8|15434.8|2
1630287000000|2021-08-30 01:30:00|15436.9|15434.9|15437.8|15435.8|15437.8|15435.8|15436.8|15434.8|24
1630287010000|2021-08-30 01:30:10|15438.1|15436.1|15438.6|15436.6|15439.4|15437.4|15438.1|15436.1|60
1630287020000|2021-08-30 01:30:20|15438.4|15436.4|15438.9|15436.9|15439.1|15437.1|15438.1|15436.1|27
1630287030000|2021-08-30 01:30:30|15438.8|15436.8|15438.3|15436.3|15438.8|15436.8|15437.8|15435.8|11
1630287040000|2021-08-30 01:30:40|15438.4|15436.4|15438.6|15436.6|15438.7|15436.7|15438.2|15436.2|6
1630287050000|2021-08-30 01:30:50|15438.4|15436.4|15438.4|15436.4|15438.7|15436.7|15438.1|15436.1|3
1630287060000|2021-08-30 01:31:00|15438.3|15436.3|15438.6|15436.6|15438.7|15436.7|15437.8|15435.8|11
1630287070000|2021-08-30 01:31:10|15438.4|15436.4|15438.6|15436.6|15438.7|15436.7|15438.3|15436.3|4
1630287080000|2021-08-30 01:31:20|15438.7|15436.7|15438.8|15436.8|15438.8|15436.8|15438.2|15436.2|6
1630287090000|2021-08-30 01:31:30|15438.7|15436.7|15438.6|15436.6|15438.8|15436.8|15438.3|15436.3|10
1630287100000|2021-08-30 01:31:40|15438.7|15436.7|15438.1|15436.1|15438.8|15436.8|15437.9|15435.9|4
1630287110000|2021-08-30 01:31:50|15438.2|15436.2|15438.3|15436.3|15438.6|15436.6|15438.1|15436.1|4
1630287120000|2021-08-30 01:32:00|15438.2|15436.2|15436.8|15434.8|15438.3|15436.3|15436.8|15434.8|32
1630287130000|2021-08-30 01:32:10|15436.9|15434.9|15436.8|15434.8|15437.1|15435.1|15436.4|15434.4|3
1630287140000|2021-08-30 01:32:20|15437.2|15435.2|15437.2|15435.2|15437.6|15435.6|15437.1|15435.1|8
1630287150000|2021-08-30 01:32:30|15437.3|15435.3|15436.3|15434.3|15437.4|15435.4|15436.3|15434.3|6
1630287160000|2021-08-30 01:32:40|15436.4|15434.4|15435.9|15433.9|15436.8|15434.8|15435.9|15433.9|18
1630287170000|2021-08-30 01:32:50|15436.1|15434.1|15435.3|15433.3|15436.2|15434.2|15435.2|15433.2|19
1630287180000|2021-08-30 01:33:00|15435.4|15433.4|15435.1|15433.1|15435.6|15433.6|15434.9|15432.9|9
1630287190000|2021-08-30 01:33:10|15434.9|15432.9|15434.9|15432.9|15435.2|15433.2|15434.7|15432.7|11
1630287200000|2021-08-30 01:33:20|15435.1|15433.1|15435.8|15433.8|15435.8|15433.8|15434.9|15432.9|9
1630287210000|2021-08-30 01:33:30|15435.9|15433.9|15435.8|15433.8|15436.1|15434.1|15435.3|15433.3|7
1630287220000|2021-08-30 01:33:40|15435.7|15433.7|15435.3|15433.3|15436.1|15434.1|15435.1|15433.1|7
1630287230000|2021-08-30 01:33:50|15435.2|15433.2|15434.8|15432.8|15435.3|15433.3|15434.6|15432.6|13
1630287240000|2021-08-30 01:34:00|15434.9|15432.9|15434.6|15432.6|15435.1|15433.1|15433.9|15431.9|22
1630287250000|2021-08-30 01:34:10|15434.3|15432.3|15433.3|15431.3|15434.3|15432.3|15433.3|15431.3|22
1630287260000|2021-08-30 01:34:20|15433.4|15431.4|15434.2|15432.2|15434.2|15432.2|15433.3|15431.3|16
1630287270000|2021-08-30 01:34:30|15434.1|15432.1|15434.3|15432.3|15434.6|15432.6|15433.8|15431.8|10
1630287280000|2021-08-30 01:34:40|15434.2|15432.2|15433.9|15431.9|15434.3|15432.3|15433.9|15431.9|2
1630287290000|2021-08-30 01:34:50|15434.1|15432.1|15434.4|15432.4|15434.6|15432.6|15433.9|15431.9|2
1630287300000|2021-08-30 01:35:00|15434.1|15432.1|15434.1|15432.1|15434.4|15432.4|15433.7|15431.7|11
1630287310000|2021-08-30 01:35:10|15434.2|15432.2|15433.6|15431.6|15434.3|15432.3|15433.4|15431.4|6
1630287320000|2021-08-30 01:35:20|15433.4|15431.4|15433.1|15431.1|15433.4|15431.4|15432.9|15430.9|11
1630287330000|2021-08-30 01:35:30|15433.2|15431.2|15433.4|15431.4|15433.7|15431.7|15432.9|15430.9|8
1630287340000|2021-08-30 01:35:40|15433.3|15431.3|15433.3|15431.3|15433.8|15431.8|15433.1|15431.1|5
1630287350000|2021-08-30 01:35:50|15433.2|15431.2|15433.3|15431.3|15433.6|15431.6|15432.9|15430.9|4
1630287360000|2021-08-30 01:36:00|15433.2|15431.2|15431.9|15429.9|15433.2|15431.2|15431.9|15429.9|33
1630287370000|2021-08-30 01:36:10|15432.1|15430.1|15431.9|15429.9|15432.1|15430.1|15431.8|15429.8|12
1630287380000|2021-08-30 01:36:20|15431.8|15429.8|15432.3|15430.3|15432.3|15430.3|15431.6|15429.6|16
1630287390000|2021-08-30 01:36:30|15432.2|15430.2|15431.6|15429.6|15432.2|15430.2|15431.6|15429.6|9
1630287400000|2021-08-30 01:36:40|15431.4|15429.4|15431.8|15429.8|15431.9|15429.9|15431.4|15429.4|4
1630287410000|2021-08-30 01:36:50|15431.7|15429.7|15431.3|15429.3|15431.7|15429.7|15431.2|15429.2|17
1630287420000|2021-08-30 01:37:00|15431.2|15429.2|15430.6|15428.6|15431.3|15429.3|15430.4|15428.4|34
1630287430000|2021-08-30 01:37:10|15430.7|15428.7|15431.1|15429.1|15431.3|15429.3|15430.7|15428.7|11
1630287440000|2021-08-30 01:37:20|15430.8|15428.8|15430.6|15428.6|15431.2|15429.2|15430.6|15428.6|5
1630287450000|2021-08-30 01:37:30|15430.7|15428.7|15430.6|15428.6|15430.8|15428.8|15430.2|15428.2|5
1630287460000|2021-08-30 01:37:40|15430.4|15428.4|15430.4|15428.4|15430.6|15428.6|15430.4|15428.4|2
1630287470000|2021-08-30 01:37:50|15430.6|15428.6|15431.3|15429.3|15431.3|15429.3|15430.6|15428.6|22
1630287480000|2021-08-30 01:38:00|15431.2|15429.2|15430.7|15428.7|15431.3|15429.3|15430.4|15428.4|6
1630287490000|2021-08-30 01:38:10|15430.8|15428.8|15430.8|15428.8|15430.9|15428.9|15430.6|15428.6|2
1630287500000|2021-08-30 01:38:20|15430.9|15428.9|15430.8|15428.8|15431.1|15429.1|15430.6|15428.6|7
1630287510000|2021-08-30 01:38:30|15430.7|15428.7|15430.8|15428.8|15430.9|15428.9|15430.1|15428.1|16
1630287520000|2021-08-30 01:38:40|15430.7|15428.7|15430.8|15428.8|15431.3|15429.3|15430.7|15428.7|8
1630287530000|2021-08-30 01:38:50|15430.9|15428.9|15431.3|15429.3|15431.4|15429.4|15430.7|15428.7|5
1630287540000|2021-08-30 01:39:00|15431.1|15429.1|15430.8|15428.8|15431.3|15429.3|15430.6|15428.6|21
1630287550000|2021-08-30 01:39:10|15430.7|15428.7|15430.2|15428.2|15430.8|15428.8|15430.2|15428.2|7
1630287560000|2021-08-30 01:39:20|15430.1|15428.1|15428.6|15426.6|15430.1|15428.1|15428.4|15426.4|69
1630287570000|2021-08-30 01:39:30|15428.4|15426.4|15426.9|15424.9|15428.6|15426.6|15426.9|15424.9|77
1630287580000|2021-08-30 01:39:40|15427.1|15425.1|15426.9|15424.9|15427.7|15425.7|15426.7|15424.7|24
1630287590000|2021-08-30 01:39:50|15426.8|15424.8|15426.8|15424.8|15427.6|15425.6|15426.6|15424.6|14
1630287600000|2021-08-30 01:40:00|15426.7|15424.7|15426.6|15424.6|15427.2|15425.2|15425.7|15423.7|120
1630287610000|2021-08-30 01:40:10|15426.7|15424.7|15426.1|15424.1|15426.7|15424.7|15425.8|15423.8|20
1630287620000|2021-08-30 01:40:20|15426.2|15424.2|15425.6|15423.6|15426.3|15424.3|15424.9|15422.9|15
1630287630000|2021-08-30 01:40:30|15425.9|15423.9|15425.6|15423.6|15425.9|15423.9|15425.3|15423.3|22
1630287640000|2021-08-30 01:40:40|15425.7|15423.7|15425.3|15423.3|15425.8|15423.8|15425.3|15423.3|9
1630287650000|2021-08-30 01:40:50|15425.4|15423.4|15425.8|15423.8|15425.8|15423.8|15425.3|15423.3|5
1630287660000|2021-08-30 01:41:00|15425.3|15423.3|15424.8|15422.8|15425.3|15423.3|15424.3|15422.3|64
1630287670000|2021-08-30 01:41:10|15424.7|15422.7|15423.9|15421.9|15424.9|15422.9|15423.9|15421.9|22
1630287680000|2021-08-30 01:41:20|15424.1|15422.1|15425.3|15423.3|15425.7|15423.7|15424.1|15422.1|61
1630287690000|2021-08-30 01:41:30|15425.2|15423.2|15425.6|15423.6|15425.8|15423.8|15425.2|15423.2|24
1630287700000|2021-08-30 01:41:40|15425.4|15423.4|15425.8|15423.8|15425.8|15423.8|15424.9|15422.9|14
1630287710000|2021-08-30 01:41:50|15425.9|15423.9|15426.3|15424.3|15426.6|15424.6|15425.8|15423.8|25
1630287720000|2021-08-30 01:42:00|15426.2|15424.2|15426.3|15424.3|15426.6|15424.6|15425.9|15423.9|23
1630287730000|2021-08-30 01:42:10|15426.1|15424.1|15426.4|15424.4|15426.6|15424.6|15425.9|15423.9|9
1630287740000|2021-08-30 01:42:20|15426.6|15424.6|15427.1|15425.1|15427.2|15425.2|15426.4|15424.4|20
1630287750000|2021-08-30 01:42:30|15426.9|15424.9|15426.3|15424.3|15426.9|15424.9|15426.1|15424.1|10
1630287760000|2021-08-30 01:42:40|15426.2|15424.2|15426.9|15424.9|15427.1|15425.1|15426.1|15424.1|15
1630287770000|2021-08-30 01:42:50|15427.3|15425.3|15427.6|15425.6|15427.9|15425.9|15427.1|15425.1|37
1630287780000|2021-08-30 01:43:00|15427.4|15425.4|15426.9|15424.9|15427.6|15425.6|15426.8|15424.8|20
1630287790000|2021-08-30 01:43:10|15427.1|15425.1|15427.4|15425.4|15427.4|15425.4|15426.9|15424.9|5
1630287800000|2021-08-30 01:43:20|15427.6|15425.6|15428.1|15426.1|15428.2|15426.2|15427.4|15425.4|26
1630287810000|2021-08-30 01:43:30|15428.3|15426.3|15428.1|15426.1|15428.6|15426.6|15427.9|15425.9|21
1630287820000|2021-08-30 01:43:40|15428.2|15426.2|15428.1|15426.1|15428.4|15426.4|15427.9|15425.9|20
1630287830000|2021-08-30 01:43:50|15428.2|15426.2|15427.8|15425.8|15428.2|15426.2|15427.2|15425.2|8
1630287840000|2021-08-30 01:44:00|15427.7|15425.7|15426.8|15424.8|15427.7|15425.7|15426.7|15424.7|16
1630287850000|2021-08-30 01:44:10|15426.9|15424.9|15427.1|15425.1|15427.4|15425.4|15426.8|15424.8|11
1630287860000|2021-08-30 01:44:20|15427.2|15425.2|15427.2|15425.2|15427.4|15425.4|15427.1|15425.1|3
1630287870000|2021-08-30 01:44:30|15427.1|15425.1|15427.6|15425.6|15427.8|15425.8|15427.1|15425.1|15
1630287880000|2021-08-30 01:44:40|15427.7|15425.7|15427.3|15425.3|15428.2|15426.2|15427.3|15425.3|12
1630287890000|2021-08-30 01:44:50|15427.2|15425.2|15427.3|15425.3|15427.6|15425.6|15427.2|15425.2|3
1630287900000|2021-08-30 01:45:00|15427.4|15425.4|15427.4|15425.4|15427.7|15425.7|15426.7|15424.7|11
1630287910000|2021-08-30 01:45:10|15427.6|15425.6|15427.8|15425.8|15427.9|15425.9|15427.2|15425.2|6
1630287920000|2021-08-30 01:45:20|15427.9|15425.9|15428.3|15426.3|15428.6|15426.6|15427.9|15425.9|14
1630287930000|2021-08-30 01:45:30|15428.4|15426.4|15429.6|15427.6|15429.6|15427.6|15427.9|15425.9|39
1630287940000|2021-08-30 01:45:40|15429.7|15427.7|15429.6|15427.6|15430.1|15428.1|15429.3|15427.3|23
1630287950000|2021-08-30 01:45:50|15429.4|15427.4|15429.1|15427.1|15429.6|15427.6|15428.9|15426.9|10
1630287960000|2021-08-30 01:46:00|15429.2|15427.2|15428.6|15426.6|15429.2|15427.2|15428.3|15426.3|6
1630287970000|2021-08-30 01:46:10|15428.7|15426.7|15429.1|15427.1|15429.2|15427.2|15428.6|15426.6|3
1630287980000|2021-08-30 01:46:20|15428.9|15426.9|15428.8|15426.8|15429.1|15427.1|15428.3|15426.3|5
1630287990000|2021-08-30 01:46:30|15428.9|15426.9|15428.8|15426.8|15429.1|15427.1|15428.4|15426.4|14
1630288000000|2021-08-30 01:46:40|15428.9|15426.9|15428.6|15426.6|15429.1|15427.1|15428.6|15426.6|3
1630288010000|2021-08-30 01:46:50|15428.4|15426.4|15428.1|15426.1|15428.6|15426.6|15427.8|15425.8|8
1630288020000|2021-08-30 01:47:00|15428.2|15426.2|15428.8|15426.8|15429.1|15427.1|15427.8|15425.8|5
1630288030000|2021-08-30 01:47:10|15428.7|15426.7|15428.8|15426.8|15428.9|15426.9|15428.6|15426.6|4
1630288040000|2021-08-30 01:47:20|15428.9|15426.9|15428.8|15426.8|15429.4|15427.4|15428.7|15426.7|6
1630288050000|2021-08-30 01:47:30|15428.7|15426.7|15428.8|15426.8|15428.8|15426.8|15428.2|15426.2|6
1630288060000|2021-08-30 01:47:40|15428.9|15426.9|15428.8|15426.8|15429.3|15427.3|15428.4|15426.4|19
1630288070000|2021-08-30 01:47:50|15428.9|15426.9|15428.6|15426.6|15428.9|15426.9|15428.3|15426.3|3
1630288080000|2021-08-30 01:48:00|15428.4|15426.4|15428.3|15426.3|15428.6|15426.6|15428.1|15426.1|5
1630288090000|2021-08-30 01:48:10|15428.4|15426.4|15428.6|15426.6|15428.7|15426.7|15428.4|15426.4|3
1630288100000|2021-08-30 01:48:20|15428.7|15426.7|15428.7|15426.7|15429.1|15427.1|15428.3|15426.3|6
1630288110000|2021-08-30 01:48:30|15428.6|15426.6|15428.2|15426.2|15428.7|15426.7|15428.2|15426.2|1
1630288120000|2021-08-30 01:48:40|15428.1|15426.1|15428.4|15426.4|15428.6|15426.6|15428.1|15426.1|9
1630288130000|2021-08-30 01:48:50|15428.6|15426.6|15428.6|15426.6|15428.7|15426.7|15428.4|15426.4|1
1630288140000|2021-08-30 01:49:00|15428.4|15426.4|15428.6|15426.6|15428.7|15426.7|15428.2|15426.2|18
1630288150000|2021-08-30 01:49:10|15428.4|15426.4|15428.3|15426.3|15428.7|15426.7|15428.2|15426.2|10
1630288160000|2021-08-30 01:49:20|15428.4|15426.4|15428.6|15426.6|15428.8|15426.8|15428.4|15426.4|3
1630288170000|2021-08-30 01:49:30|15428.4|15426.4|15427.9|15425.9|15428.6|15426.6|15427.9|15425.9|8
1630288180000|2021-08-30 01:49:40|15427.8|15425.8|15427.6|15425.6|15427.8|15425.8|15427.6|15425.6|3
1630288190000|2021-08-30 01:49:50|15428.1|15426.1|15427.9|15425.9|15428.6|15426.6|15427.9|15425.9|9
1630288200000|2021-08-30 01:50:00|15428.1|15426.1|15427.6|15425.6|15428.3|15426.3|15427.6|15425.6|13
1630288210000|2021-08-30 01:50:10|15427.4|15425.4|15428.1|15426.1|15428.3|15426.3|15427.4|15425.4|19
1630288220000|2021-08-30 01:50:20|15428.2|15426.2|15428.6|15426.6|15428.8|15426.8|15428.2|15426.2|10
1630288230000|2021-08-30 01:50:30|15428.7|15426.7|15429.1|15427.1|15429.1|15427.1|15428.6|15426.6|3
1630288240000|2021-08-30 01:50:40|15428.9|15426.9|15429.6|15427.6|15429.6|15427.6|15428.8|15426.8|12
1630288250000|2021-08-30 01:50:50|15429.7|15427.7|15429.6|15427.6|15429.8|15427.8|15429.3|15427.3|8
1630288260000|2021-08-30 01:51:00|15429.7|15427.7|15430.1|15428.1|15430.2|15428.2|15429.1|15427.1|9
1630288270000|2021-08-30 01:51:10|15430.2|15428.2|15430.6|15428.6|15430.6|15428.6|15430.1|15428.1|28
1630288280000|2021-08-30 01:51:20|15430.7|15428.7|15430.8|15428.8|15431.3|15429.3|15430.6|15428.6|39
1630288290000|2021-08-30 01:51:30|15430.7|15428.7|15430.6|15428.6|15430.8|15428.8|15430.3|15428.3|9
1630288300000|2021-08-30 01:51:40|15430.4|15428.4|15430.3|15428.3|15430.6|15428.6|15429.9|15427.9|8
1630288310000|2021-08-30 01:51:50|15430.2|15428.2|15430.6|15428.6|15430.7|15428.7|15430.1|15428.1|5
1630288320000|2021-08-30 01:52:00|15430.4|15428.4|15430.4|15428.4|15430.9|15428.9|15430.3|15428.3|6
1630288330000|2021-08-30 01:52:10|15430.6|15428.6|15431.7|15429.7|15431.7|15429.7|15430.4|15428.4|14
1630288340000|2021-08-30 01:52:20|15431.6|15429.6|15431.3|15429.3|15431.7|15429.7|15431.3|15429.3|5
1630288350000|2021-08-30 01:52:30|15431.4|15429.4|15431.7|15429.7|15431.7|15429.7|15430.7|15428.7|35
1630288360000|2021-08-30 01:52:40|15431.6|15429.6|15432.1|15430.1|15432.2|15430.2|15431.2|15429.2|78
1630288370000|2021-08-30 01:52:50|15431.9|15429.9|15431.7|15429.7|15432.2|15430.2|15431.3|15429.3|16
1630288380000|2021-08-30 01:53:00|15431.6|15429.6|15431.7|15429.7|15432.2|15430.2|15431.4|15429.4|22
1630288390000|2021-08-30 01:53:10|15431.6|15429.6|15431.4|15429.4|15431.8|15429.8|15431.2|15429.2|64
1630288400000|2021-08-30 01:53:20|15431.6|15429.6|15431.6|15429.6|15431.7|15429.7|15431.3|15429.3|4
1630288410000|2021-08-30 01:53:30|15431.4|15429.4|15432.2|15430.2|15432.2|15430.2|15431.1|15429.1|8
1630288420000|2021-08-30 01:53:40|15432.1|15430.1|15431.8|15429.8|15432.3|15430.3|15431.7|15429.7|17
1630288430000|2021-08-30 01:53:50|15431.7|15429.7|15431.7|15429.7|15432.4|15430.4|15431.7|15429.7|9
1630288440000|2021-08-30 01:54:00|15431.8|15429.8|15431.8|15429.8|15432.3|15430.3|15431.4|15429.4|58
1630288450000|2021-08-30 01:54:10|15431.9|15429.9|15431.6|15429.6|15432.1|15430.1|15431.3|15429.3|22
1630288460000|2021-08-30 01:54:20|15431.7|15429.7|15430.8|15428.8|15431.7|15429.7|15430.4|15428.4|30
1630288470000|2021-08-30 01:54:30|15430.9|15428.9|15430.8|15428.8|15431.2|15429.2|15430.3|15428.3|14
1630288480000|2021-08-30 01:54:40|15430.9|15428.9|15430.6|15428.6|15430.9|15428.9|15430.4|15428.4|9
1630288490000|2021-08-30 01:54:50|15430.7|15428.7|15430.4|15428.4|15430.8|15428.8|15430.4|15428.4|9
1630288500000|2021-08-30 01:55:00|15430.6|15428.6|15431.1|15429.1|15431.2|15429.2|15430.4|15428.4|15
1630288510000|2021-08-30 01:55:10|15431.2|15429.2|15430.6|15428.6|15431.2|15429.2|15430.4|15428.4|5
1630288520000|2021-08-30 01:55:20|15430.8|15428.8|15430.6|15428.6|15430.9|15428.9|15430.4|15428.4|8
1630288530000|2021-08-30 01:55:30|15430.4|15428.4|15430.3|15428.3|15430.6|15428.6|15430.1|15428.1|9
1630288540000|2021-08-30 01:55:40|15430.2|15428.2|15430.6|15428.6|15430.8|15428.8|15429.8|15427.8|9
1630288550000|2021-08-30 01:55:50|15430.7|15428.7|15430.8|15428.8|15430.8|15428.8|15430.6|15428.6|1
1630288560000|2021-08-30 01:56:00|15430.7|15428.7|15431.1|15429.1|15431.1|15429.1|15430.3|15428.3|6
1630288570000|2021-08-30 01:56:10|15431.2|15429.2|15431.2|15429.2|15431.2|15429.2|15430.8|15428.8|5
1630288580000|2021-08-30 01:56:20|15431.1|15429.1|15430.6|15428.6|15431.1|15429.1|15430.4|15428.4|9
1630288590000|2021-08-30 01:56:30|15430.4|15428.4|15430.8|15428.8|15430.8|15428.8|15430.1|15428.1|2
1630288600000|2021-08-30 01:56:40|15430.7|15428.7|15430.9|15428.9|15430.9|15428.9|15430.4|15428.4|4
1630288610000|2021-08-30 01:56:50|15430.8|15428.8|15430.8|15428.8|15431.1|15429.1|15430.4|15428.4|5
1630288620000|2021-08-30 01:57:00|15430.7|15428.7|15431.1|15429.1|15431.2|15429.2|15430.7|15428.7|1
1630288630000|2021-08-30 01:57:10|15430.9|15428.9|15430.6|15428.6|15430.9|15428.9|15430.6|15428.6|3
1630288640000|2021-08-30 01:57:20|15430.4|15428.4|15430.8|15428.8|15430.8|15428.8|15430.3|15428.3|1
1630288650000|2021-08-30 01:57:30|15430.9|15428.9|15431.3|15429.3|15431.3|15429.3|15430.9|15428.9|3
1630288660000|2021-08-30 01:57:40|15431.2|15429.2|15431.8|15429.8|15431.9|15429.9|15431.1|15429.1|60
1630288670000|2021-08-30 01:57:50|15431.9|15429.9|15431.6|15429.6|15432.1|15430.1|15431.4|15429.4|7
1630288680000|2021-08-30 01:58:00|15431.4|15429.4|15431.8|15429.8|15431.8|15429.8|15431.3|15429.3|3
1630288690000|2021-08-30 01:58:10|15431.7|15429.7|15431.6|15429.6|15431.9|15429.9|15431.6|15429.6|17
1630288700000|2021-08-30 01:58:20|15431.4|15429.4|15431.6|15429.6|15431.6|15429.6|15430.8|15428.8|12
1630288710000|2021-08-30 01:58:30|15431.4|15429.4|15431.3|15429.3|15431.6|15429.6|15431.1|15429.1|5
1630288720000|2021-08-30 01:58:40|15431.2|15429.2|15431.1|15429.1|15431.3|15429.3|15430.9|15428.9|1
1630288730000|2021-08-30 01:58:50|15431.2|15429.2|15431.1|15429.1|15431.2|15429.2|15431.1|15429.1|0
1630288740000|2021-08-30 01:59:00|15431.2|15429.2|15431.2|15429.2|15431.8|15429.8|15431.2|15429.2|6
1630288750000|2021-08-30 01:59:10|15431.3|15429.3|15431.4|15429.4|15432.2|15430.2|15431.2|15429.2|10
1630288760000|2021-08-30 01:59:20|15431.3|15429.3|15432.1|15430.1|15432.1|15430.1|15431.3|15429.3|0
1630288770000|2021-08-30 01:59:30|15431.9|15429.9|15431.8|15429.8|15432.1|15430.1|15431.7|15429.7|0
1630288780000|2021-08-30 01:59:40|15431.9|15429.9|15431.9|15429.9|15432.3|15430.3|15431.9|15429.9|4
1630288790000|2021-08-30 01:59:50|15432.1|15430.1|15432.8|15430.8|15432.8|15430.8|15431.9|15429.9|9
1630288800000|2021-08-30 02:00:00|15432.9|15430.9|15432.6|15430.6|15433.1|15431.1|15432.1|15430.1|39
1630288810000|2021-08-30 02:00:10|15432.7|15430.7|15433.4|15431.4|15433.9|15431.9|15432.7|15430.7|53
1630288820000|2021-08-30 02:00:20|15433.6|15431.6|15433.7|15431.7|15433.9|15431.9|15433.3|15431.3|29
1630288830000|2021-08-30 02:00:30|15433.8|15431.8|15434.6|15432.6|15434.9|15432.9|15433.7|15431.7|44
1630288840000|2021-08-30 02:00:40|15434.7|15432.7|15434.6|15432.6|15435.4|15433.4|15434.6|15432.6|40
1630288850000|2021-08-30 02:00:50|15434.7|15432.7|15434.3|15432.3|15434.7|15432.7|15434.1|15432.1|9
1630288860000|2021-08-30 02:01:00|15434.4|15432.4|15434.6|15432.6|15434.6|15432.6|15433.9|15431.9|11
1630288870000|2021-08-30 02:01:10|15434.4|15432.4|15434.3|15432.3|15434.8|15432.8|15434.3|15432.3|5
1630288880000|2021-08-30 02:01:20|15434.6|15432.6|15433.8|15431.8|15434.6|15432.6|15433.8|15431.8|22
1630288890000|2021-08-30 02:01:30|15433.9|15431.9|15434.3|15432.3|15434.3|15432.3|15433.7|15431.7|9
1630288900000|2021-08-30 02:01:40|15434.2|15432.2|15433.9|15431.9|15434.3|15432.3|15433.8|15431.8|7
1630288910000|2021-08-30 02:01:50|15434.1|15432.1|15434.6|15432.6|15434.7|15432.7|15433.8|15431.8|18
1630288920000|2021-08-30 02:02:00|15434.4|15432.4|15433.7|15431.7|15434.6|15432.6|15433.7|15431.7|9
1630288930000|2021-08-30 02:02:10|15433.6|15431.6|15433.6|15431.6|15433.8|15431.8|15433.2|15431.2|15
1630288940000|2021-08-30 02:02:20|15433.7|15431.7|15433.8|15431.8|15433.9|15431.9|15433.3|15431.3|11
1630288950000|2021-08-30 02:02:30|15433.9|15431.9|15433.8|15431.8|15434.3|15432.3|15433.8|15431.8|6
1630288960000|2021-08-30 02:02:40|15433.9|15431.9|15434.4|15432.4|15434.6|15432.6|15433.9|15431.9|3
1630288970000|2021-08-30 02:02:50|15434.6|15432.6|15434.4|15432.4|15434.7|15432.7|15434.2|15432.2|7
1630288980000|2021-08-30 02:03:00|15434.3|15432.3|15434.6|15432.6|15434.8|15432.8|15434.2|15432.2|14
1630288990000|2021-08-30 02:03:10|15434.4|15432.4|15434.3|15432.3|15434.8|15432.8|15434.2|15432.2|8
1630289000000|2021-08-30 02:03:20|15434.2|15432.2|15433.9|15431.9|15434.3|15432.3|15433.6|15431.6|22
1630289010000|2021-08-30 02:03:30|15433.8|15431.8|15433.8|15431.8|15434.1|15432.1|15433.7|15431.7|3
1630289020000|2021-08-30 02:03:40|15433.7|15431.7|15433.8|15431.8|15433.8|15431.8|15433.2|15431.2|10
1630289030000|2021-08-30 02:03:50|15433.6|15431.6|15433.3|15431.3|15433.6|15431.6|15432.7|15430.7|14
1630289040000|2021-08-30 02:04:00|15433.2|15431.2|15433.4|15431.4|15433.6|15431.6|15432.9|15430.9|9
1630289050000|2021-08-30 02:04:10|15433.6|15431.6|15433.1|15431.1|15433.6|15431.6|15433.1|15431.1|2
1630289060000|2021-08-30 02:04:20|15432.9|15430.9|15432.7|15430.7|15433.1|15431.1|15432.6|15430.6|10
1630289070000|2021-08-30 02:04:30|15432.8|15430.8|15432.9|15430.9|15433.1|15431.1|15432.8|15430.8|4
1630289080000|2021-08-30 02:04:40|15432.8|15430.8|15433.6|15431.6|15433.6|15431.6|15432.8|15430.8|3
1630289090000|2021-08-30 02:04:50|15433.4|15431.4|15433.6|15431.6|15433.7|15431.7|15433.3|15431.3|4
1630289100000|2021-08-30 02:05:00|15433.7|15431.7|15434.1|15432.1|15434.2|15432.2|15433.6|15431.6|26
1630289110000|2021-08-30 02:05:10|15434.2|15432.2|15434.6|15432.6|15434.6|15432.6|15434.1|15432.1|4
1630289120000|2021-08-30 02:05:20|15434.4|15432.4|15434.1|15432.1|15434.6|15432.6|15433.9|15431.9|3
1630289130000|2021-08-30 02:05:30|15434.2|15432.2|15434.3|15432.3|15434.4|15432.4|15433.8|15431.8|4
1630289140000|2021-08-30 02:05:40|15434.4|15432.4|15434.3|15432.3|15434.6|15432.6|15433.8|15431.8|3
1630289150000|2021-08-30 02:05:50|15434.2|15432.2|15433.7|15431.7|15434.3|15432.3|15433.6|15431.6|13
1630289160000|2021-08-30 02:06:00|15433.6|15431.6|15433.3|15431.3|15433.8|15431.8|15433.3|15431.3|3
1630289170000|2021-08-30 02:06:10|15433.4|15431.4|15433.6|15431.6|15433.7|15431.7|15433.1|15431.1|12
1630289180000|2021-08-30 02:06:20|15433.7|15431.7|15433.8|15431.8|15433.9|15431.9|15433.6|15431.6|8
1630289190000|2021-08-30 02:06:30|15433.9|15431.9|15434.1|15432.1|15434.6|15432.6|15433.8|15431.8|8
1630289200000|2021-08-30 02:06:40|15433.9|15431.9|15433.6|15431.6|15433.9|15431.9|15433.6|15431.6|3
1630289210000|2021-08-30 02:06:50|15433.7|15431.7|15433.3|15431.3|15433.8|15431.8|15433.3|15431.3|3
1630289220000|2021-08-30 02:07:00|15433.4|15431.4|15433.8|15431.8|15433.9|15431.9|15433.3|15431.3|1
1630289230000|2021-08-30 02:07:10|15433.7|15431.7|15433.6|15431.6|15433.9|15431.9|15433.6|15431.6|5
1630289240000|2021-08-30 02:07:20|15433.7|15431.7|15433.6|15431.6|15433.8|15431.8|15433.6|15431.6|0
1630289250000|2021-08-30 02:07:30|15433.7|15431.7|15433.6|15431.6|15433.8|15431.8|15433.4|15431.4|4
1630289260000|2021-08-30 02:07:40|15433.4|15431.4|15433.6|15431.6|15433.6|15431.6|15433.3|15431.3|1
1630289270000|2021-08-30 02:07:50|15433.4|15431.4|15433.8|15431.8|15433.8|15431.8|15433.2|15431.2|1
1630289280000|2021-08-30 02:08:00|15433.7|15431.7|15433.6|15431.6|15433.7|15431.7|15433.3|15431.3|1
1630289290000|2021-08-30 02:08:10|15433.4|15431.4|15433.6|15431.6|15433.6|15431.6|15433.1|15431.1|6
1630289300000|2021-08-30 02:08:20|15433.7|15431.7|15433.8|15431.8|15433.8|15431.8|15433.6|15431.6|3
1630289310000|2021-08-30 02:08:30|15433.7|15431.7|15433.3|15431.3|15433.8|15431.8|15433.3|15431.3|2
1630289320000|2021-08-30 02:08:40|15433.2|15431.2|15432.4|15430.4|15433.3|15431.3|15432.4|15430.4|5
1630289330000|2021-08-30 02:08:50|15432.7|15430.7|15431.7|15429.7|15432.7|15430.7|15431.7|15429.7|29
1630289340000|2021-08-30 02:09:00|15431.8|15429.8|15430.7|15428.7|15431.8|15429.8|15430.4|15428.4|41
1630289350000|2021-08-30 02:09:10|15430.8|15428.8|15430.8|15428.8|15431.2|15429.2|15430.7|15428.7|11
1630289360000|2021-08-30 02:09:20|15430.9|15428.9|15431.4|15429.4|15431.6|15429.6|15430.8|15428.8|7
1630289370000|2021-08-30 02:09:30|15431.3|15429.3|15431.9|15429.9|15431.9|15429.9|15431.3|15429.3|6
1630289380000|2021-08-30 02:09:40|15431.8|15429.8|15432.3|15430.3|15432.3|15430.3|15431.6|15429.6|2
1630289390000|2021-08-30 02:09:50|15432.2|15430.2|15432.3|15430.3|15432.3|15430.3|15431.8|15429.8|3
1630289400000|2021-08-30 02:10:00|15432.2|15430.2|15432.1|15430.1|15432.4|15430.4|15431.7|15429.7|14
1630289410000|2021-08-30 02:10:10|15432.3|15430.3|15432.3|15430.3|15432.3|15430.3|15432.1|15430.1|7
1630289420000|2021-08-30 02:10:20|15432.2|15430.2|15431.6|15429.6|15432.3|15430.3|15431.4|15429.4|8
1630289430000|2021-08-30 02:10:30|15431.7|15429.7|15431.8|15429.8|15432.3|15430.3|15431.6|15429.6|13
1630289440000|2021-08-30 02:10:40|15432.1|15430.1|15432.6|15430.6|15432.6|15430.6|15431.8|15429.8|7
1630289450000|2021-08-30 02:10:50|15432.4|15430.4|15432.3|15430.3|15432.6|15430.6|15432.2|15430.2|4
1630289460000|2021-08-30 02:11:00|15432.2|15430.2|15432.6|15430.6|15432.6|15430.6|15432.2|15430.2|4
1630289470000|2021-08-30 02:11:10|15432.4|15430.4|15432.3|15430.3|15432.6|15430.6|15431.9|15429.9|2
1630289480000|2021-08-30 02:11:20|15432.2|15430.2|15431.8|15429.8|15432.3|15430.3|15431.8|15429.8|1
1630289490000|2021-08-30 02:11:30|15431.9|15429.9|15432.2|15430.2|15432.4|15430.4|15431.8|15429.8|1
1630289500000|2021-08-30 02:11:40|15432.3|15430.3|15431.8|15429.8|15432.4|15430.4|15431.8|15429.8|3
1630289510000|2021-08-30 02:11:50|15431.9|15429.9|15431.6|15429.6|15432.3|15430.3|15431.3|15429.3|2
1630289520000|2021-08-30 02:12:00|15431.4|15429.4|15431.6|15429.6|15431.9|15429.9|15431.3|15429.3|10
1630289530000|2021-08-30 02:12:10|15431.7|15429.7|15432.6|15430.6|15432.6|15430.6|15431.6|15429.6|11
1630289540000|2021-08-30 02:12:20|15432.4|15430.4|15433.1|15431.1|15433.1|15431.1|15432.4|15430.4|6
1630289550000|2021-08-30 02:12:30|15433.2|15431.2|15433.2|15431.2|15433.6|15431.6|15432.9|15430.9|15
1630289560000|2021-08-30 02:12:40|15433.1|15431.1|15433.6|15431.6|15433.7|15431.7|15432.9|15430.9|6
1630289570000|2021-08-30 02:12:50|15433.3|15431.3|15433.1|15431.1|15433.3|15431.3|15433.1|15431.1|8
1630289580000|2021-08-30 02:13:00|15432.8|15430.8|15433.6|15431.6|15433.6|15431.6|15432.8|15430.8|24
1630289590000|2021-08-30 02:13:10|15433.8|15431.8|15433.6|15431.6|15433.8|15431.8|15433.3|15431.3|20
1630289600000|2021-08-30 02:13:20|15433.7|15431.7|15433.6|15431.6|15433.9|15431.9|15433.4|15431.4|9
1630289610000|2021-08-30 02:13:30|15433.7|15431.7|15433.7|15431.7|15433.9|15431.9|15433.6|15431.6|20
1630289620000|2021-08-30 02:13:40|15433.8|15431.8|15434.1|15432.1|15434.2|15432.2|15433.7|15431.7|6
1630289630000|2021-08-30 02:13:50|15433.9|15431.9|15433.8|15431.8|15434.1|15432.1|15433.7|15431.7|2
1630289640000|2021-08-30 02:14:00|15433.7|15431.7|15433.6|15431.6|15433.8|15431.8|15433.1|15431.1|22
1630289650000|2021-08-30 02:14:10|15433.4|15431.4|15433.4|15431.4|15433.7|15431.7|15433.4|15431.4|1
1630289660000|2021-08-30 02:14:20|15433.6|15431.6|15434.1|15432.1|15434.1|15432.1|15433.6|15431.6|4
1630289670000|2021-08-30 02:14:30|15433.9|15431.9|15433.9|15431.9|15433.9|15431.9|15433.4|15431.4|3
1630289680000|2021-08-30 02:14:40|15434.1|15432.1|15433.9|15431.9|15434.2|15432.2|15433.7|15431.7|5
1630289690000|2021-08-30 02:14:50|15433.8|15431.8|15433.7|15431.7|15434.2|15432.2|15433.7|15431.7|2
1630289700000|2021-08-30 02:15:00|15433.8|15431.8|15434.6|15432.6|15434.7|15432.7|15433.7|15431.7|36
1630289710000|2021-08-30 02:15:10|15434.7|15432.7|15434.6|15432.6|15434.7|15432.7|15434.3|15432.3|2
1630289720000|2021-08-30 02:15:20|15434.7|15432.7|15435.3|15433.3|15435.6|15433.6|15434.6|15432.6|35
1630289730000|2021-08-30 02:15:30|15435.4|15433.4|15436.3|15434.3|15437.2|15435.2|15434.3|15432.3|132
1630289740000|2021-08-30 02:15:40|15436.2|15434.2|15436.3|15434.3|15436.7|15434.7|15436.2|15434.2|17
1630289750000|2021-08-30 02:15:50|15436.2|15434.2|15435.6|15433.6|15436.4|15434.4|15435.6|15433.6|15
1630289760000|2021-08-30 02:16:00|15435.7|15433.7|15435.3|15433.3|15435.8|15433.8|15435.3|15433.3|10
1630289770000|2021-08-30 02:16:10|15435.2|15433.2|15435.4|15433.4|15435.6|15433.6|15434.9|15432.9|7
1630289780000|2021-08-30 02:16:20|15435.3|15433.3|15435.8|15433.8|15436.1|15434.1|15435.3|15433.3|5
1630289790000|2021-08-30 02:16:30|15435.9|15433.9|15436.1|15434.1|15436.2|15434.2|15435.8|15433.8|7
1630289800000|2021-08-30 02:16:40|15436.2|15434.2|15436.7|15434.7|15436.7|15434.7|15436.1|15434.1|9
1630289810000|2021-08-30 02:16:50|15436.8|15434.8|15436.1|15434.1|15436.8|15434.8|15436.1|15434.1|9
1630289820000|2021-08-30 02:17:00|15436.2|15434.2|15436.3|15434.3|15436.8|15434.8|15436.2|15434.2|9
1630289830000|2021-08-30 02:17:10|15436.4|15434.4|15436.6|15434.6|15436.8|15434.8|15436.3|15434.3|0
1630289840000|2021-08-30 02:17:20|15436.4|15434.4|15436.3|15434.3|15436.7|15434.7|15436.3|15434.3|2
1630289850000|2021-08-30 02:17:30|15436.4|15434.4|15436.8|15434.8|15436.8|15434.8|15436.3|15434.3|9
1630289860000|2021-08-30 02:17:40|15436.7|15434.7|15437.3|15435.3|15437.3|15435.3|15436.6|15434.6|20
1630289870000|2021-08-30 02:17:50|15437.2|15435.2|15437.3|15435.3|15437.3|15435.3|15436.7|15434.7|19
1630289880000|2021-08-30 02:18:00|15437.7|15435.7|15436.8|15434.8|15437.7|15435.7|15436.7|15434.7|29
1630289890000|2021-08-30 02:18:10|15436.7|15434.7|15436.8|15434.8|15436.9|15434.9|15436.6|15434.6|13
1630289900000|2021-08-30 02:18:20|15436.9|15434.9|15436.7|15434.7|15436.9|15434.9|15436.7|15434.7|3
1630289910000|2021-08-30 02:18:30|15437.1|15435.1|15437.3|15435.3|15437.6|15435.6|15436.8|15434.8|8
1630289920000|2021-08-30 02:18:40|15437.4|15435.4|15437.4|15435.4|15437.7|15435.7|15437.2|15435.2|31
1630289930000|2021-08-30 02:18:50|15437.6|15435.6|15438.1|15436.1|15438.2|15436.2|15437.6|15435.6|8
1630289940000|2021-08-30 02:19:00|15438.2|15436.2|15438.6|15436.6|15438.9|15436.9|15438.2|15436.2|34
1630289950000|2021-08-30 02:19:10|15438.7|15436.7|15438.7|15436.7|15438.9|15436.9|15438.4|15436.4|6
1630289960000|2021-08-30 02:19:20|15438.6|15436.6|15438.8|15436.8|15438.9|15436.9|15438.3|15436.3|15
1630289970000|2021-08-30 02:19:30|15438.9|15436.9|15438.8|15436.8|15439.2|15437.2|15438.7|15436.7|7
1630289980000|2021-08-30 02:19:40|15438.9|15436.9|15438.8|15436.8|15439.1|15437.1|15438.7|15436.7|3
1630289990000|2021-08-30 02:19:50|15438.9|15436.9|15439.4|15437.4|15439.4|15437.4|15438.8|15436.8|6
1630290000000|2021-08-30 02:20:00|15439.6|15437.6|15439.1|15437.1|15439.7|15437.7|15438.9|15436.9|39
1630290010000|2021-08-30 02:20:10|15439.2|15437.2|15438.8|15436.8|15439.2|15437.2|15438.6|15436.6|16
1630290020000|2021-08-30 02:20:20|15438.7|15436.7|15438.8|15436.8|15438.9|15436.9|15438.6|15436.6|2
1630290030000|2021-08-30 02:20:30|15438.9|15436.9|15438.8|15436.8|15438.9|15436.9|15438.6|15436.6|5
1630290040000|2021-08-30 02:20:40|15438.9|15436.9|15438.7|15436.7|15439.2|15437.2|15438.4|15436.4|21
1630290050000|2021-08-30 02:20:50|15438.8|15436.8|15438.7|15436.7|15438.9|15436.9|15438.7|15436.7|7
1630290060000|2021-08-30 02:21:00|15438.8|15436.8|15438.4|15436.4|15439.2|15437.2|15438.4|15436.4|8
1630290070000|2021-08-30 02:21:10|15438.6|15436.6|15438.6|15436.6|15438.8|15436.8|15438.2|15436.2|30
1630290080000|2021-08-30 02:21:20|15438.7|15436.7|15438.3|15436.3|15438.8|15436.8|15438.1|15436.1|2
1630290090000|2021-08-30 02:21:30|15438.2|15436.2|15438.3|15436.3|15438.7|15436.7|15438.2|15436.2|7
1630290100000|2021-08-30 02:21:40|15438.4|15436.4|15439.1|15437.1|15439.2|15437.2|15438.1|15436.1|23
1630290110000|2021-08-30 02:21:50|15439.2|15437.2|15439.4|15437.4|15439.4|15437.4|15438.9|15436.9|5
1630290120000|2021-08-30 02:22:00|15438.7|15436.7|15438.8|15436.8|15439.2|15437.2|15438.6|15436.6|14
1630290130000|2021-08-30 02:22:10|15438.9|15436.9|15439.3|15437.3|15439.4|15437.4|15438.8|15436.8|7
1630290140000|2021-08-30 02:22:20|15439.1|15437.1|15439.1|15437.1|15439.3|15437.3|15438.8|15436.8|6
1630290150000|2021-08-30 02:22:30|15438.9|15436.9|15439.1|15437.1|15439.1|15437.1|15438.6|15436.6|14
1630290160000|2021-08-30 02:22:40|15438.9|15436.9|15438.9|15436.9|15439.1|15437.1|15438.6|15436.6|2
1630290170000|2021-08-30 02:22:50|15439.1|15437.1|15439.1|15437.1|15439.3|15437.3|15438.8|15436.8|8
1630290180000|2021-08-30 02:23:00|15439.2|15437.2|15439.1|15437.1|15439.3|15437.3|15438.9|15436.9|3
1630290190000|2021-08-30 02:23:10|15438.9|15436.9|15439.1|15437.1|15439.4|15437.4|15438.8|15436.8|4
1630290200000|2021-08-30 02:23:20|15438.9|15436.9|15438.8|15436.8|15439.3|15437.3|15438.8|15436.8|11
1630290210000|2021-08-30 02:23:30|15438.9|15436.9|15439.3|15437.3|15439.4|15437.4|15438.8|15436.8|7
1630290220000|2021-08-30 02:23:40|15439.2|15437.2|15440.1|15438.1|15440.3|15438.3|15439.2|15437.2|57
1630290230000|2021-08-30 02:23:50|15440.2|15438.2|15439.6|15437.6|15440.4|15438.4|15439.3|15437.3|14
1630290240000|2021-08-30 02:24:00|15439.4|15437.4|15440.7|15438.7|15440.7|15438.7|15439.3|15437.3|12
1630290250000|2021-08-30 02:24:10|15441.1|15439.1|15440.2|15438.2|15441.2|15439.2|15440.1|15438.1|35
1630290260000|2021-08-30 02:24:20|15440.3|15438.3|15439.9|15437.9|15440.7|15438.7|15439.9|15437.9|4
1630290270000|2021-08-30 02:24:30|15440.1|15438.1|15439.6|15437.6|15440.2|15438.2|15439.4|15437.4|26
1630290280000|2021-08-30 02:24:40|15439.8|15437.8|15439.3|15437.3|15439.8|15437.8|15438.7|15436.7|25
1630290290000|2021-08-30 02:24:50|15439.4|15437.4|15439.1|15437.1|15439.7|15437.7|15438.9|15436.9|8
1630290300000|2021-08-30 02:25:00|15439.2|15437.2|15438.6|15436.6|15439.3|15437.3|15438.6|15436.6|5
1630290310000|2021-08-30 02:25:10|15438.4|15436.4|15437.8|15435.8|15438.6|15436.6|15437.8|15435.8|18
1630290320000|2021-08-30 02:25:20|15437.9|15435.9|15437.9|15435.9|15438.1|15436.1|15437.4|15435.4|12
1630290330000|2021-08-30 02:25:30|15438.1|15436.1|15437.3|15435.3|15438.2|15436.2|15437.3|15435.3|5
1630290340000|2021-08-30 02:25:40|15437.2|15435.2|15437.2|15435.2|15437.6|15435.6|15437.2|15435.2|4
1630290350000|2021-08-30 02:25:50|15437.1|15435.1|15437.6|15435.6|15437.6|15435.6|15436.9|15434.9|7
1630290360000|2021-08-30 02:26:00|15437.7|15435.7|15437.8|15435.8|15438.2|15436.2|15437.3|15435.3|10
1630290370000|2021-08-30 02:26:10|15437.9|15435.9|15437.8|15435.8|15438.1|15436.1|15437.6|15435.6|1
1630290380000|2021-08-30 02:26:20|15437.7|15435.7|15437.7|15435.7|15437.8|15435.8|15437.7|15435.7|0
1630290390000|2021-08-30 02:26:30|15437.8|15435.8|15438.1|15436.1|15438.1|15436.1|15437.7|15435.7|2
1630290400000|2021-08-30 02:26:40|15438.2|15436.2|15438.4|15436.4|15438.7|15436.7|15438.1|15436.1|6
1630290410000|2021-08-30 02:26:50|15438.6|15436.6|15437.8|15435.8|15438.6|15436.6|15437.8|15435.8|4
1630290420000|2021-08-30 02:27:00|15437.9|15435.9|15438.3|15436.3|15438.7|15436.7|15437.8|15435.8|7
1630290430000|2021-08-30 02:27:10|15438.2|15436.2|15438.6|15436.6|15438.7|15436.7|15437.8|15435.8|2
1630290440000|2021-08-30 02:27:20|15438.7|15436.7|15438.9|15436.9|15438.9|15436.9|15438.6|15436.6|2
1630290450000|2021-08-30 02:27:30|15438.6|15436.6|15438.6|15436.6|15438.8|15436.8|15438.6|15436.6|2
1630290460000|2021-08-30 02:27:40|15438.4|15436.4|15438.6|15436.6|15438.8|15436.8|15438.3|15436.3|5
1630290470000|2021-08-30 02:27:50|15438.4|15436.4|15438.1|15436.1|15438.4|15436.4|15437.9|15435.9|8
1630290480000|2021-08-30 02:28:00|15438.2|15436.2|15438.3|15436.3|15438.3|15436.3|15437.8|15435.8|5
1630290490000|2021-08-30 02:28:10|15438.2|15436.2|15438.1|15436.1|15438.3|15436.3|15437.8|15435.8|1
1630290500000|2021-08-30 02:28:20|15437.9|15435.9|15437.9|15435.9|15438.1|15436.1|15437.7|15435.7|0
1630290510000|2021-08-30 02:28:30|15438.1|15436.1|15438.3|15436.3|15438.4|15436.4|15437.8|15435.8|2
1630290520000|2021-08-30 02:28:40|15438.2|15436.2|15438.3|15436.3|15438.4|15436.4|15438.1|15436.1|0
1630290530000|2021-08-30 02:28:50|15438.6|15436.6|15438.6|15436.6|15439.1|15437.1|15438.6|15436.6|8
1630290540000|2021-08-30 02:29:00|15438.4|15436.4|15438.7|15436.7|15438.9|15436.9|15438.4|15436.4|1
1630290550000|2021-08-30 02:29:10|15438.8|15436.8|15438.8|15436.8|15438.8|15436.8|15438.7|15436.7|1
1630290560000|2021-08-30 02:29:20|15438.9|15436.9|15438.3|15436.3|15438.9|15436.9|15438.1|15436.1|1
1630290570000|2021-08-30 02:29:30|15438.2|15436.2|15438.3|15436.3|15438.6|15436.6|15438.1|15436.1|5
1630290580000|2021-08-30 02:29:40|15438.2|15436.2|15438.1|15436.1|15438.3|15436.3|15438.1|15436.1|0
1630290590000|2021-08-30 02:29:50|15438.2|15436.2|15437.8|15435.8|15438.3|15436.3|15437.8|15435.8|1
1630290600000|2021-08-30 02:30:00|15437.7|15435.7|15437.3|15435.3|15437.8|15435.8|15437.2|15435.2|10
1630290610000|2021-08-30 02:30:10|15437.4|15435.4|15437.3|15435.3|15437.4|15435.4|15437.3|15435.3|4
1630290620000|2021-08-30 02:30:20|15437.2|15435.2|15437.1|15435.1|15437.2|15435.2|15436.9|15434.9|1
1630290630000|2021-08-30 02:30:30|15436.9|15434.9|15437.3|15435.3|15437.3|15435.3|15436.9|15434.9|3
1630290640000|2021-08-30 02:30:40|15437.2|15435.2|15436.8|15434.8|15437.3|15435.3|15436.6|15434.6|21
1630290650000|2021-08-30 02:30:50|15436.7|15434.7|15436.8|15434.8|15437.1|15435.1|15436.7|15434.7|6
1630290660000|2021-08-30 02:31:00|15436.9|15434.9|15436.8|15434.8|15437.4|15435.4|15436.8|15434.8|14
1630290670000|2021-08-30 02:31:10|15436.7|15434.7|15436.6|15434.6|15436.8|15434.8|15436.3|15434.3|16
1630290680000|2021-08-30 02:31:20|15436.4|15434.4|15436.6|15434.6|15436.7|15434.7|15436.3|15434.3|3
1630290690000|2021-08-30 02:31:30|15436.7|15434.7|15436.8|15434.8|15436.9|15434.9|15436.7|15434.7|0
1630290700000|2021-08-30 02:31:40|15436.9|15434.9|15437.1|15435.1|15437.6|15435.6|15436.9|15434.9|12
1630290710000|2021-08-30 02:31:50|15437.2|15435.2|15436.9|15434.9|15437.2|15435.2|15436.8|15434.8|6
1630290720000|2021-08-30 02:32:00|15436.6|15434.6|15436.8|15434.8|15436.9|15434.9|15436.6|15434.6|1
1630290730000|2021-08-30 02:32:10|15436.7|15434.7|15437.1|15435.1|15437.2|15435.2|15436.7|15434.7|26
1630290740000|2021-08-30 02:32:20|15436.9|15434.9|15436.8|15434.8|15436.9|15434.9|15436.2|15434.2|10
1630290750000|2021-08-30 02:32:30|15436.7|15434.7|15436.8|15434.8|15436.8|15434.8|15436.4|15434.4|1
1630290760000|2021-08-30 02:32:40|15436.7|15434.7|15436.6|15434.6|15437.1|15435.1|15436.6|15434.6|5
1630290770000|2021-08-30 02:32:50|15436.7|15434.7|15436.4|15434.4|15437.1|15435.1|15436.4|15434.4|2
1630290780000|2021-08-30 02:33:00|15436.6|15434.6|15436.3|15434.3|15436.8|15434.8|15436.2|15434.2|4
1630290790000|2021-08-30 02:33:10|15436.2|15434.2|15436.3|15434.3|15436.7|15434.7|15435.9|15433.9|17
1630290800000|2021-08-30 02:33:20|15436.2|15434.2|15436.4|15434.4|15436.4|15434.4|15436.1|15434.1|9
1630290810000|2021-08-30 02:33:30|15436.3|15434.3|15436.6|15434.6|15436.7|15434.7|15436.3|15434.3|4
1630290820000|2021-08-30 02:33:40|15436.4|15434.4|15436.3|15434.3|15436.6|15434.6|15436.2|15434.2|11
1630290830000|2021-08-30 02:33:50|15436.2|15434.2|15435.6|15433.6|15436.3|15434.3|15435.4|15433.4|11
1630290840000|2021-08-30 02:34:00|15435.4|15433.4|15436.1|15434.1|15436.2|15434.2|15435.3|15433.3|10
1630290850000|2021-08-30 02:34:10|15435.9|15433.9|15436.3|15434.3|15436.3|15434.3|15435.8|15433.8|5
1630290860000|2021-08-30 02:34:20|15436.2|15434.2|15435.9|15433.9|15436.2|15434.2|15435.6|15433.6|3
1630290870000|2021-08-30 02:34:30|15436.2|15434.2|15436.2|15434.2|15436.3|15434.3|15436.1|15434.1|2
1630290880000|2021-08-30 02:34:40|15436.3|15434.3|15435.6|15433.6|15436.3|15434.3|15435.4|15433.4|5
1630290890000|2021-08-30 02:34:50|15435.7|15433.7|15436.1|15434.1|15436.1|15434.1|15435.6|15433.6|1
1630290900000|2021-08-30 02:35:00|15436.2|15434.2|15435.9|15433.9|15436.4|15434.4|15435.8|15433.8|12
1630290910000|2021-08-30 02:35:10|15436.1|15434.1|15436.4|15434.4|15436.6|15434.6|15436.1|15434.1|6
1630290920000|2021-08-30 02:35:20|15436.3|15434.3|15435.9|15433.9|15436.4|15434.4|15435.8|15433.8|7
1630290930000|2021-08-30 02:35:30|15436.1|15434.1|15436.6|15434.6|15436.6|15434.6|15435.9|15433.9|6
1630290940000|2021-08-30 02:35:40|15436.7|15434.7|15436.6|15434.6|15436.9|15434.9|15436.6|15434.6|9
1630290950000|2021-08-30 02:35:50|15436.7|15434.7|15436.8|15434.8|15436.8|15434.8|15436.6|15434.6|5
1630290960000|2021-08-30 02:36:00|15436.7|15434.7|15437.2|15435.2|15437.7|15435.7|15436.6|15434.6|13
1630290970000|2021-08-30 02:36:10|15437.3|15435.3|15437.4|15435.4|15437.7|15435.7|15437.3|15435.3|7
1630290980000|2021-08-30 02:36:20|15437.6|15435.6|15437.8|15435.8|15437.8|15435.8|15437.4|15435.4|5
1630290990000|2021-08-30 02:36:30|15437.7|15435.7|15437.3|15435.3|15437.7|15435.7|15437.2|15435.2|1
1630291000000|2021-08-30 02:36:40|15437.4|15435.4|15437.1|15435.1|15437.4|15435.4|15437.1|15435.1|9
1630291010000|2021-08-30 02:36:50|15436.9|15434.9|15436.8|15434.8|15436.9|15434.9|15436.2|15434.2|6
1630291020000|2021-08-30 02:37:00|15436.9|15434.9|15437.1|15435.1|15437.2|15435.2|15436.8|15434.8|0
1630291030000|2021-08-30 02:37:10|15436.9|15434.9|15436.8|15434.8|15437.2|15435.2|15436.8|15434.8|3
1630291040000|2021-08-30 02:37:20|15436.9|15434.9|15436.6|15434.6|15437.1|15435.1|15436.6|15434.6|1
1630291050000|2021-08-30 02:37:30|15436.4|15434.4|15436.6|15434.6|15436.6|15434.6|15436.3|15434.3|3
1630291060000|2021-08-30 02:37:40|15436.7|15434.7|15437.1|15435.1|15437.1|15435.1|15436.6|15434.6|0
1630291070000|2021-08-30 02:37:50|15436.9|15434.9|15436.4|15434.4|15436.9|15434.9|15436.4|15434.4|2
1630291080000|2021-08-30 02:38:00|15436.3|15434.3|15436.8|15434.8|15436.9|15434.9|15436.3|15434.3|5
1630291090000|2021-08-30 02:38:10|15436.7|15434.7|15436.8|15434.8|15436.9|15434.9|15436.7|15434.7|1
1630291100000|2021-08-30 02:38:20|15436.9|15434.9|15436.8|15434.8|15437.3|15435.3|15436.4|15434.4|11
1630291110000|2021-08-30 02:38:30|15436.9|15434.9|15436.8|15434.8|15437.1|15435.1|15436.6|15434.6|4
1630291120000|2021-08-30 02:38:40|15436.7|15434.7|15436.8|15434.8|15436.9|15434.9|15436.6|15434.6|0
1630291130000|2021-08-30 02:38:50|15436.6|15434.6|15436.3|15434.3|15436.8|15434.8|15436.3|15434.3|10
1630291140000|2021-08-30 02:39:00|15436.2|15434.2|15436.3|15434.3|15436.9|15434.9|15436.2|15434.2|5
1630291150000|2021-08-30 02:39:10|15436.4|15434.4|15436.8|15434.8|15437.1|15435.1|15436.4|15434.4|10
1630291160000|2021-08-30 02:39:20|15436.7|15434.7|15436.6|15434.6|15436.9|15434.9|15436.6|15434.6|1
1630291170000|2021-08-30 02:39:30|15436.7|15434.7|15437.1|15435.1|15437.3|15435.3|15436.6|15434.6|7
1630291180000|2021-08-30 02:39:40|15436.9|15434.9|15437.1|15435.1|15437.1|15435.1|15436.8|15434.8|1
1630291190000|2021-08-30 02:39:50|15437.2|15435.2|15437.1|15435.1|15437.3|15435.3|15437.1|15435.1|2
1630291200000|2021-08-30 02:40:00|15437.2|15435.2|15436.8|15434.8|15437.8|15435.8|15436.8|15434.8|5
1630291210000|2021-08-30 02:40:10|15436.7|15434.7|15436.4|15434.4|15436.8|15434.8|15436.3|15434.3|9
1630291220000|2021-08-30 02:40:20|15436.6|15434.6|15436.3|15434.3|15436.9|15434.9|15436.3|15434.3|0
1630291230000|2021-08-30 02:40:30|15436.4|15434.4|15436.2|15434.2|15436.6|15434.6|15436.2|15434.2|0
1630291240000|2021-08-30 02:40:40|15436.3|15434.3|15436.2|15434.2|15436.6|15434.6|15436.2|15434.2|2
1630291250000|2021-08-30 02:40:50|15436.3|15434.3|15436.6|15434.6|15436.9|15434.9|15436.3|15434.3|4
1630291260000|2021-08-30 02:41:00|15436.7|15434.7|15437.1|15435.1|15437.3|15435.3|15436.6|15434.6|5
1630291270000|2021-08-30 02:41:10|15436.9|15434.9|15437.1|15435.1|15437.2|15435.2|15436.8|15434.8|2
1630291280000|2021-08-30 02:41:20|15436.9|15434.9|15436.6|15434.6|15437.1|15435.1|15436.6|15434.6|1
1630291290000|2021-08-30 02:41:30|15436.7|15434.7|15436.8|15434.8|15437.1|15435.1|15436.6|15434.6|2
1630291300000|2021-08-30 02:41:40|15436.6|15434.6|15436.8|15434.8|15436.8|15434.8|15436.3|15434.3|5
1630291310000|2021-08-30 02:41:50|15436.7|15434.7|15436.8|15434.8|15437.1|15435.1|15436.6|15434.6|6
1630291320000|2021-08-30 02:42:00|15436.7|15434.7|15436.7|15434.7|15437.2|15435.2|15436.7|15434.7|9
1630291330000|2021-08-30 02:42:10|15436.6|15434.6|15436.3|15434.3|15437.2|15435.2|15436.3|15434.3|3
1630291340000|2021-08-30 02:42:20|15436.2|15434.2|15436.2|15434.2|15436.6|15434.6|15435.9|15433.9|9
1630291350000|2021-08-30 02:42:30|15436.1|15434.1|15436.2|15434.2|15436.3|15434.3|15436.1|15434.1|1
1630291360000|2021-08-30 02:42:40|15436.1|15434.1|15436.1|15434.1|15436.3|15434.3|15436.1|15434.1|1
1630291370000|2021-08-30 02:42:50|15436.2|15434.2|15436.1|15434.1|15436.2|15434.2|15435.8|15433.8|3
1630291380000|2021-08-30 02:43:00|15435.9|15433.9|15435.2|15433.2|15435.9|15433.9|15435.2|15433.2|24
1630291390000|2021-08-30 02:43:10|15435.3|15433.3|15435.1|15433.1|15435.3|15433.3|15434.9|15432.9|11
1630291400000|2021-08-30 02:43:20|15434.9|15432.9|15435.1|15433.1|15435.3|15433.3|15434.9|15432.9|9
1630291410000|2021-08-30 02:43:30|15434.9|15432.9|15434.7|15432.7|15435.1|15433.1|15434.4|15432.4|8
1630291420000|2021-08-30 02:43:40|15434.6|15432.6|15435.1|15433.1|15435.2|15433.2|15434.6|15432.6|4
1630291430000|2021-08-30 02:43:50|15434.9|15432.9|15434.9|15432.9|15435.1|15433.1|15434.7|15432.7|8
1630291440000|2021-08-30 02:44:00|15435.2|15433.2|15435.1|15433.1|15435.3|15433.3|15434.9|15432.9|8
1630291450000|2021-08-30 02:44:10|15435.2|15433.2|15434.8|15432.8|15435.2|15433.2|15434.8|15432.8|5
1630291460000|2021-08-30 02:44:20|15434.9|15432.9|15434.9|15432.9|15435.2|15433.2|15434.9|15432.9|6
1630291470000|2021-08-30 02:44:30|15435.1|15433.1|15435.1|15433.1|15435.2|15433.2|15434.9|15432.9|0
1630291480000|2021-08-30 02:44:40|15435.2|15433.2|15435.1|15433.1|15435.2|15433.2|15435.1|15433.1|2
1630291500000|2021-08-30 02:45:00|15434.9|15432.9|15435.6|15433.6|15435.6|15433.6|15434.9|15432.9|8
1630291510000|2021-08-30 02:45:10|15435.4|15433.4|15435.1|15433.1|15435.6|15433.6|15435.1|15433.1|3
1630291520000|2021-08-30 02:45:20|15434.9|15432.9|15434.8|15432.8|15435.1|15433.1|15434.8|15432.8|4
1630291530000|2021-08-30 02:45:30|15434.9|15432.9|15434.8|15432.8|15435.1|15433.1|15434.8|15432.8|0
1630291540000|2021-08-30 02:45:40|15434.9|15432.9|15435.1|15433.1|15435.2|15433.2|15434.8|15432.8|0
1630291550000|2021-08-30 02:45:50|15434.9|15432.9|15435.1|15433.1|15435.3|15433.3|15434.9|15432.9|1
1630291560000|2021-08-30 02:46:00|15435.2|15433.2|15435.2|15433.2|15435.6|15433.6|15435.1|15433.1|6
1630291570000|2021-08-30 02:46:10|15435.1|15433.1|15435.1|15433.1|15435.3|15433.3|15435.1|15433.1|1
1630291580000|2021-08-30 02:46:20|15435.2|15433.2|15435.3|15433.3|15435.4|15433.4|15434.9|15432.9|12
1630291590000|2021-08-30 02:46:30|15435.2|15433.2|15434.9|15432.9|15435.2|15433.2|15434.7|15432.7|5
1630291600000|2021-08-30 02:46:40|15435.1|15433.1|15435.1|15433.1|15435.2|15433.2|15434.8|15432.8|3
1630291610000|2021-08-30 02:46:50|15435.2|15433.2|15434.9|15432.9|15435.2|15433.2|15434.9|15432.9|1
1630291620000|2021-08-30 02:47:00|15435.1|15433.1|15434.6|15432.6|15435.1|15433.1|15434.4|15432.4|13
1630291630000|2021-08-30 02:47:10|15434.7|15432.7|15434.7|15432.7|15434.7|15432.7|15434.2|15432.2|12
1630291640000|2021-08-30 02:47:20|15434.8|15432.8|15434.4|15432.4|15434.8|15432.8|15434.3|15432.3|2
1630291650000|2021-08-30 02:47:30|15434.3|15432.3|15434.7|15432.7|15434.8|15432.8|15434.3|15432.3|6
1630291660000|2021-08-30 02:47:40|15434.8|15432.8|15434.8|15432.8|15435.2|15433.2|15434.7|15432.7|3
1630291670000|2021-08-30 02:47:50|15434.9|15432.9|15435.3|15433.3|15435.3|15433.3|15434.8|15432.8|0
1630291680000|2021-08-30 02:48:00|15435.2|15433.2|15435.1|15433.1|15435.3|15433.3|15434.9|15432.9|4
1630291690000|2021-08-30 02:48:10|15435.2|15433.2|15435.1|15433.1|15435.2|15433.2|15434.9|15432.9|0
1630291700000|2021-08-30 02:48:20|15434.9|15432.9|15435.6|15433.6|15435.6|15433.6|15434.9|15432.9|5
1630291710000|2021-08-30 02:48:30|15435.4|15433.4|15435.6|15433.6|15435.6|15433.6|15435.3|15433.3|5
1630291730000|2021-08-30 02:48:50|15435.7|15433.7|15435.3|15433.3|15435.7|15433.7|15435.2|15433.2|5
1630291740000|2021-08-30 02:49:00|15435.4|15433.4|15435.2|15433.2|15435.4|15433.4|15435.2|15433.2|2
1630291750000|2021-08-30 02:49:10|15435.3|15433.3|15435.3|15433.3|15435.6|15433.6|15435.3|15433.3|3
1630291760000|2021-08-30 02:49:20|15435.4|15433.4|15435.4|15433.4|15435.6|15433.6|15435.2|15433.2|0
1630291770000|2021-08-30 02:49:30|15435.6|15433.6|15435.6|15433.6|15435.6|15433.6|15435.4|15433.4|1
1630291780000|2021-08-30 02:49:40|15435.7|15433.7|15435.7|15433.7|15435.7|15433.7|15435.7|15433.7|1
1630291790000|2021-08-30 02:49:50|15435.6|15433.6|15435.6|15433.6|15435.6|15433.6|15435.6|15433.6|0
1630291800000|2021-08-30 02:50:00|15435.7|15433.7|15436.1|15434.1|15436.4|15434.4|15435.7|15433.7|28
1630291810000|2021-08-30 02:50:10|15436.2|15434.2|15435.9|15433.9|15436.4|15434.4|15435.9|15433.9|8
1630291820000|2021-08-30 02:50:20|15436.1|15434.1|15435.8|15433.8|15436.3|15434.3|15435.8|15433.8|9
1630291830000|2021-08-30 02:50:30|15435.7|15433.7|15435.4|15433.4|15436.1|15434.1|15435.4|15433.4|1
1630291840000|2021-08-30 02:50:40|15435.6|15433.6|15435.6|15433.6|15435.7|15433.7|15435.6|15433.6|4
1630291850000|2021-08-30 02:50:50|15435.7|15433.7|15435.6|15433.6|15435.9|15433.9|15435.4|15433.4|5
1630291860000|2021-08-30 02:51:00|15435.7|15433.7|15435.6|15433.6|15435.7|15433.7|15435.2|15433.2|8
1630291870000|2021-08-30 02:51:10|15435.4|15433.4|15435.6|15433.6|15435.6|15433.6|15435.2|15433.2|9
1630291880000|2021-08-30 02:51:20|15435.4|15433.4|15435.6|15433.6|15435.7|15433.7|15435.4|15433.4|0
1630291890000|2021-08-30 02:51:30|15435.7|15433.7|15435.2|15433.2|15435.8|15433.8|15435.2|15433.2|1
1630291900000|2021-08-30 02:51:40|15435.1|15433.1|15435.2|15433.2|15435.4|15433.4|15435.1|15433.1|4
1630291910000|2021-08-30 02:51:50|15435.1|15433.1|15435.6|15433.6|15435.7|15433.7|15435.1|15433.1|4
1630291920000|2021-08-30 02:52:00|15435.4|15433.4|15435.6|15433.6|15435.6|15433.6|15435.2|15433.2|5
1630291930000|2021-08-30 02:52:10|15435.4|15433.4|15435.6|15433.6|15435.7|15433.7|15435.3|15433.3|0
1630291940000|2021-08-30 02:52:20|15435.7|15433.7|15435.7|15433.7|15435.9|15433.9|15435.7|15433.7|2
1630291950000|2021-08-30 02:52:30|15435.6|15433.6|15435.6|15433.6|15435.8|15433.8|15435.4|15433.4|1
1630291960000|2021-08-30 02:52:40|15435.7|15433.7|15435.6|15433.6|15435.7|15433.7|15435.4|15433.4|1
1630291970000|2021-08-30 02:52:50|15435.7|15433.7|15435.6|15433.6|15435.7|15433.7|15435.4|15433.4|0
1630291980000|2021-08-30 02:53:00|15435.7|15433.7|15436.1|15434.1|15436.4|15434.4|15435.7|15433.7|17
1630291990000|2021-08-30 02:53:10|15436.2|15434.2|15436.1|15434.1|15436.2|15434.2|15435.8|15433.8|3
1630292000000|2021-08-30 02:53:20|15435.9|15433.9|15435.6|15433.6|15435.9|15433.9|15435.6|15433.6|2
1630292010000|2021-08-30 02:53:30|15435.4|15433.4|15435.6|15433.6|15435.7|15433.7|15435.4|15433.4|2
1630292020000|2021-08-30 02:53:40|15435.4|15433.4|15435.1|15433.1|15435.4|15433.4|15435.1|15433.1|4
1630292030000|2021-08-30 02:53:50|15435.2|15433.2|15435.8|15433.8|15435.8|15433.8|15435.2|15433.2|5
1630292040000|2021-08-30 02:54:00|15435.7|15433.7|15435.6|15433.6|15435.8|15433.8|15435.6|15433.6|2
1630292050000|2021-08-30 02:54:10|15435.7|15433.7|15435.1|15433.1|15435.7|15433.7|15434.9|15432.9|6
1630292060000|2021-08-30 02:54:20|15434.9|15432.9|15434.8|15432.8|15435.1|15433.1|15434.8|15432.8|4
1630292070000|2021-08-30 02:54:30|15434.9|15432.9|15435.1|15433.1|15435.1|15433.1|15434.8|15432.8|0
1630292080000|2021-08-30 02:54:40|15434.9|15432.9|15434.9|15432.9|15435.2|15433.2|15434.7|15432.7|8
1630292090000|2021-08-30 02:54:50|15434.8|15432.8|15435.1|15433.1|15435.1|15433.1|15434.7|15432.7|3
1630292100000|2021-08-30 02:55:00|15434.9|15432.9|15435.1|15433.1|15435.2|15433.2|15434.9|15432.9|4
1630292110000|2021-08-30 02:55:10|15435.2|15433.2|15434.9|15432.9|15435.2|15433.2|15434.9|15432.9|3
1630292120000|2021-08-30 02:55:20|15435.1|15433.1|15434.6|15432.6|15435.1|15433.1|15434.4|15432.4|4
1630292130000|2021-08-30 02:55:30|15434.7|15432.7|15434.3|15432.3|15434.8|15432.8|15434.3|15432.3|5
1630292140000|2021-08-30 02:55:40|15434.2|15432.2|15434.3|15432.3|15434.3|15432.3|15434.2|15432.2|1
1630292150000|2021-08-30 02:55:50|15434.2|15432.2|15434.6|15432.6|15434.6|15432.6|15434.2|15432.2|3
1630292160000|2021-08-30 02:56:00|15434.7|15432.7|15434.6|15432.6|15434.8|15432.8|15434.3|15432.3|8
1630292170000|2021-08-30 02:56:10|15434.7|15432.7|15434.8|15432.8|15434.9|15432.9|15434.6|15432.6|3
1630292180000|2021-08-30 02:56:20|15434.7|15432.7|15434.7|15432.7|15434.7|15432.7|15434.7|15432.7|0
1630292190000|2021-08-30 02:56:30|15434.6|15432.6|15434.8|15432.8|15434.9|15432.9|15434.6|15432.6|8
1630292200000|2021-08-30 02:56:40|15434.9|15432.9|15434.9|15432.9|15435.4|15433.4|15434.9|15432.9|3
1630292210000|2021-08-30 02:56:50|15435.1|15433.1|15434.8|15432.8|15435.1|15433.1|15434.7|15432.7|5
1630292220000|2021-08-30 02:57:00|15434.7|15432.7|15434.2|15432.2|15434.8|15432.8|15433.9|15431.9|16
1630292230000|2021-08-30 02:57:10|15434.3|15432.3|15434.3|15432.3|15434.6|15432.6|15434.2|15432.2|1
1630292240000|2021-08-30 02:57:20|15434.2|15432.2|15434.3|15432.3|15434.6|15432.6|15434.2|15432.2|3
1630292250000|2021-08-30 02:57:30|15434.2|15432.2|15434.3|15432.3|15434.6|15432.6|15434.1|15432.1|6
1630292260000|2021-08-30 02:57:40|15434.2|15432.2|15434.4|15432.4|15434.4|15432.4|15434.1|15432.1|2
1630292270000|2021-08-30 02:57:50|15434.6|15432.6|15434.3|15432.3|15434.8|15432.8|15434.3|15432.3|1
1630292280000|2021-08-30 02:58:00|15434.4|15432.4|15434.3|15432.3|15434.6|15432.6|15434.2|15432.2|5
1630292290000|2021-08-30 02:58:10|15434.4|15432.4|15434.4|15432.4|15434.6|15432.6|15434.3|15432.3|2
1630292300000|2021-08-30 02:58:20|15434.6|15432.6|15434.9|15432.9|15435.2|15433.2|15434.6|15432.6|0
1630292310000|2021-08-30 02:58:30|15435.1|15433.1|15435.3|15433.3|15435.4|15433.4|15434.9|15432.9|7
1630292320000|2021-08-30 02:58:40|15435.2|15433.2|15435.6|15433.6|15435.6|15433.6|15435.2|15433.2|5
1630292330000|2021-08-30 02:58:50|15435.8|15433.8|15435.7|15433.7|15435.8|15433.8|15435.6|15433.6|5
1630292340000|2021-08-30 02:59:00|15435.8|15433.8|15438.6|15436.6|15438.8|15436.8|15435.7|15433.7|168
1630292350000|2021-08-30 02:59:10|15438.7|15436.7|15437.9|15435.9|15438.7|15436.7|15437.9|15435.9|14
1630292360000|2021-08-30 02:59:20|15437.8|15435.8|15437.3|15435.3|15437.8|15435.8|15437.2|15435.2|76
1630292370000|2021-08-30 02:59:30|15437.6|15435.6|15437.1|15435.1|15437.7|15435.7|15436.8|15434.8|5
1630292380000|2021-08-30 02:59:40|15437.2|15435.2|15437.1|15435.1|15437.4|15435.4|15436.8|15434.8|12
1630292390000|2021-08-30 02:59:50|15436.8|15434.8|15437.2|15435.2|15437.4|15435.4|15436.8|15434.8|11
1630292400000|2021-08-30 03:00:00|15437.3|15435.3|15436.6|15434.6|15437.3|15435.3|15436.4|15434.4|21
1630292410000|2021-08-30 03:00:10|15436.7|15434.7|15436.3|15434.3|15436.7|15434.7|15436.2|15434.2|8
1630292420000|2021-08-30 03:00:20|15436.1|15434.1|15435.6|15433.6|15436.1|15434.1|15435.3|15433.3|30
1630292430000|2021-08-30 03:00:30|15435.4|15433.4|15435.6|15433.6|15435.9|15433.9|15435.3|15433.3|5
1630292440000|2021-08-30 03:00:40|15435.7|15433.7|15436.1|15434.1|15436.3|15434.3|15435.7|15433.7|2
1630292450000|2021-08-30 03:00:50|15436.2|15434.2|15436.3|15434.3|15436.6|15434.6|15436.2|15434.2|2
1630292460000|2021-08-30 03:01:00|15436.2|15434.2|15436.7|15434.7|15436.8|15434.8|15435.7|15433.7|9
1630292470000|2021-08-30 03:01:10|15436.8|15434.8|15437.1|15435.1|15437.2|15435.2|15436.6|15434.6|3
1630292480000|2021-08-30 03:01:20|15436.9|15434.9|15437.3|15435.3|15437.4|15435.4|15436.8|15434.8|5
1630292490000|2021-08-30 03:01:30|15437.4|15435.4|15437.8|15435.8|15437.9|15435.9|15437.3|15435.3|9
1630292500000|2021-08-30 03:01:40|||||||||2
1630292510000|2021-08-30 03:01:50|15437.9|15435.9|15437.3|15435.3|15437.9|15435.9|15437.3|15435.3|8
1630292520000|2021-08-30 03:02:00|15437.2|15435.2|15437.1|15435.1|15437.3|15435.3|15437.1|15435.1|0
1630292530000|2021-08-30 03:02:10|15436.8|15434.8|15436.9|15434.9|15436.9|15434.9|15436.7|15434.7|10
1630292540000|2021-08-30 03:02:20|15437.1|15435.1|15437.1|15435.1|15437.1|15435.1|15436.8|15434.8|1
1630292550000|2021-08-30 03:02:30|15436.9|15434.9|15437.1|15435.1|15437.3|15435.3|15436.8|15434.8|5
1630292560000|2021-08-30 03:02:40|15436.9|15434.9|15437.1|15435.1|15437.3|15435.3|15436.9|15434.9|2
1630292570000|2021-08-30 03:02:50|15436.9|15434.9|15436.8|15434.8|15437.1|15435.1|15436.8|15434.8|2
1630292580000|2021-08-30 03:03:00|15436.9|15434.9|15437.4|15435.4|15437.6|15435.6|15436.9|15434.9|5
1630292590000|2021-08-30 03:03:10|15437.3|15435.3|15437.1|15435.1|15437.8|15435.8|15437.1|15435.1|5
1630292600000|2021-08-30 03:03:20|15437.2|15435.2|15437.1|15435.1|15437.3|15435.3|15436.8|15434.8|3
1630292610000|2021-08-30 03:03:30|15437.2|15435.2|15437.2|15435.2|15437.6|15435.6|15437.2|15435.2|0
1630292620000|2021-08-30 03:03:40|15437.1|15435.1|15437.7|15435.7|15437.8|15435.8|15437.1|15435.1|3
1630292630000|2021-08-30 03:03:50|15437.8|15435.8|15437.3|15435.3|15437.8|15435.8|15437.1|15435.1|7
1630292640000|2021-08-30 03:04:00|15437.2|15435.2|15437.4|15435.4|15437.4|15435.4|15437.2|15435.2|0
1630292650000|2021-08-30 03:04:10|15437.3|15435.3|15437.1|15435.1|15437.3|15435.3|15437.1|15435.1|2
1630292660000|2021-08-30 03:04:20|15436.9|15434.9|15437.3|15435.3|15437.3|15435.3|15436.9|15434.9|2
1630292670000|2021-08-30 03:04:30|15437.2|15435.2|15437.3|15435.3|15437.3|15435.3|15436.9|15434.9|1
1630292680000|2021-08-30 03:04:40|15437.2|15435.2|15436.8|15434.8|15437.2|15435.2|15436.7|15434.7|2
1630292690000|2021-08-30 03:04:50|15436.7|15434.7|15436.6|15434.6|15436.8|15434.8|15436.3|15434.3|2
1630292700000|2021-08-30 03:05:00|15436.7|15434.7|15437.1|15435.1|15437.1|15435.1|15436.4|15434.4|6
1630292710000|2021-08-30 03:05:10|15437.2|15435.2|15437.1|15435.1|15437.3|15435.3|15436.9|15434.9|2
1630292720000|2021-08-30 03:05:20|15437.2|15435.2|15437.1|15435.1|15437.3|15435.3|15437.1|15435.1|0
1630292730000|2021-08-30 03:05:30|15436.9|15434.9|15437.1|15435.1|15437.2|15435.2|15436.8|15434.8|2
1630292740000|2021-08-30 03:05:40|15436.9|15434.9|15437.3|15435.3|15437.6|15435.6|15436.7|15434.7|19
1630292750000|2021-08-30 03:05:50|15437.2|15435.2|15437.3|15435.3|15437.6|15435.6|15437.2|15435.2|5
1630292760000|2021-08-30 03:06:00|15437.2|15435.2|15437.6|15435.6|15437.7|15435.7|15437.1|15435.1|4
1630292770000|2021-08-30 03:06:10|15437.7|15435.7|15437.8|15435.8|15438.2|15436.2|15437.6|15435.6|7
1630292780000|2021-08-30 03:06:20|15437.7|15435.7|15437.3|15435.3|15437.9|15435.9|15437.2|15435.2|0
1630292790000|2021-08-30 03:06:30|15437.4|15435.4|15437.8|15435.8|15437.8|15435.8|15437.4|15435.4|1
1630292800000|2021-08-30 03:06:40|15437.7|15435.7|15437.8|15435.8|15437.8|15435.8|15437.3|15435.3|1
1630292810000|2021-08-30 03:06:50|15437.7|15435.7|15437.7|15435.7|15437.7|15435.7|15437.7|15435.7|0
1630292820000|2021-08-30 03:07:00|15437.8|15435.8|15438.1|15436.1|15438.3|15436.3|15437.8|15435.8|16
1630292830000|2021-08-30 03:07:10|15437.9|15435.9|15437.8|15435.8|15438.3|15436.3|15437.4|15435.4|11
1630292840000|2021-08-30 03:07:20|15437.7|15435.7|15437.3|15435.3|15437.7|15435.7|15437.2|15435.2|2
1630292850000|2021-08-30 03:07:30|15437.4|15435.4|15437.1|15435.1|15437.8|15435.8|15437.1|15435.1|1
1630292860000|2021-08-30 03:07:40|15437.2|15435.2|15437.4|15435.4|15437.4|15435.4|15436.9|15434.9|4
1630292870000|2021-08-30 03:07:50|15437.3|15435.3|15437.3|15435.3|15437.4|15435.4|15437.2|15435.2|0
1630292880000|2021-08-30 03:08:00|15437.4|15435.4|15437.6|15435.6|15437.6|15435.6|15437.3|15435.3|3
1630292890000|2021-08-30 03:08:10|15437.7|15435.7|15437.4|15435.4|15437.7|15435.7|15437.2|15435.2|3
1630292900000|2021-08-30 03:08:20|15437.6|15435.6|15437.3|15435.3|15437.6|15435.6|15437.1|15435.1|3
1630292910000|2021-08-30 03:08:30|15437.2|15435.2|15436.8|15434.8|15437.2|15435.2|15436.8|15434.8|1
1630292920000|2021-08-30 03:08:40|15436.9|15434.9|15437.1|15435.1|15437.1|15435.1|15436.8|15434.8|5
1630292930000|2021-08-30 03:08:50|15437.2|15435.2|15437.2|15435.2|15437.3|15435.3|15436.8|15434.8|5
1630292940000|2021-08-30 03:09:00|15436.8|15434.8|15436.3|15434.3|15436.8|15434.8|15436.3|15434.3|7
1630292950000|2021-08-30 03:09:10|15436.2|15434.2|15436.4|15434.4|15436.7|15434.7|15436.2|15434.2|3
1630292960000|2021-08-30 03:09:20|15436.3|15434.3|15436.1|15434.1|15436.3|15434.3|15435.9|15433.9|3
1630292970000|2021-08-30 03:09:30|15436.2|15434.2|15436.2|15434.2|15436.7|15434.7|15436.1|15434.1|3
1630292980000|2021-08-30 03:09:40|15436.3|15434.3|15436.6|15434.6|15436.6|15434.6|15436.1|15434.1|0
1630292990000|2021-08-30 03:09:50|15436.4|15434.4|15436.3|15434.3|15436.6|15434.6|15436.2|15434.2|2
1630293000000|2021-08-30 03:10:00|15436.6|15434.6|15436.4|15434.4|15436.8|15434.8|15436.3|15434.3|5
1630293010000|2021-08-30 03:10:10|15436.6|15434.6|15436.7|15434.7|15436.8|15434.8|15436.3|15434.3|2
1630293020000|2021-08-30 03:10:20|15436.8|15434.8|15436.9|15434.9|15436.9|15434.9|15436.6|15434.6|0
1630293030000|2021-08-30 03:10:30|15437.1|15435.1|15437.1|15435.1|15437.3|15435.3|15436.8|15434.8|1
1630293040000|2021-08-30 03:10:40|15437.2|15435.2|15437.6|15435.6|15437.6|15435.6|15437.2|15435.2|5
1630293050000|2021-08-30 03:10:50|15437.4|15435.4|15437.4|15435.4|15437.4|15435.4|15437.3|15435.3|3
1630293060000|2021-08-30 03:11:00|15437.6|15435.6|15437.3|15435.3|15437.6|15435.6|15437.2|15435.2|0
1630293070000|2021-08-30 03:11:10|15437.2|15435.2|15437.1|15435.1|15437.3|15435.3|15437.1|15435.1|2
1630293080000|2021-08-30 03:11:20|15437.2|15435.2|15437.2|15435.2|15437.3|15435.3|15437.2|15435.2|2
1630293090000|2021-08-30 03:11:30|15437.1|15435.1|15437.4|15435.4|15437.6|15435.6|15436.9|15434.9|1
1630293100000|2021-08-30 03:11:40|15437.6|15435.6|15437.3|15435.3|15437.7|15435.7|15437.1|15435.1|14
1630293110000|2021-08-30 03:11:50|15437.4|15435.4|15437.4|15435.4|15437.6|15435.6|15437.2|15435.2|0
1630293120000|2021-08-30 03:12:00|15437.6|15435.6|15437.3|15435.3|15437.6|15435.6|15437.2|15435.2|0
1630293130000|2021-08-30 03:12:10|15437.6|15435.6|15437.8|15435.8|15437.8|15435.8|15437.6|15435.6|4
1630293140000|2021-08-30 03:12:20|15437.3|15435.3|15437.3|15435.3|15437.8|15435.8|15437.3|15435.3|1
1630293150000|2021-08-30 03:12:30|15437.4|15435.4|15437.6|15435.6|15437.6|15435.6|15437.2|15435.2|0
1630293160000|2021-08-30 03:12:40|15437.7|15435.7|15437.8|15435.8|15438.1|15436.1|15437.6|15435.6|10
1630293180000|2021-08-30 03:13:00|15437.7|15435.7|15437.8|15435.8|15437.8|15435.8|15437.7|15435.7|2
1630293190000|2021-08-30 03:13:10|15437.7|15435.7|15437.8|15435.8|15437.8|15435.8|15437.7|15435.7|1
1630293200000|2021-08-30 03:13:20|15437.7|15435.7|15437.3|15435.3|15437.7|15435.7|15437.3|15435.3|3
1630293210000|2021-08-30 03:13:30|15437.4|15435.4|15437.1|15435.1|15437.4|15435.4|15437.1|15435.1|1
1630293220000|2021-08-30 03:13:40|15436.9|15434.9|15437.3|15435.3|15437.3|15435.3|15436.9|15434.9|0
1630293230000|2021-08-30 03:13:50|15437.2|15435.2|15437.3|15435.3|15437.3|15435.3|15437.1|15435.1|4
1630293240000|2021-08-30 03:14:00|15437.6|15435.6|15437.3|15435.3|15437.6|15435.6|15437.3|15435.3|3
1630293250000|2021-08-30 03:14:10|15437.4|15435.4|15437.1|15435.1|15437.6|15435.6|15436.9|15434.9|3
1630293260000|2021-08-30 03:14:20|15436.9|15434.9|15437.3|15435.3|15437.6|15435.6|15436.9|15434.9|1
1630293270000|2021-08-30 03:14:30|15437.4|15435.4|15437.8|15435.8|15438.1|15436.1|15437.3|15435.3|4
1630293280000|2021-08-30 03:14:40|15437.7|15435.7|15437.8|15435.8|15437.9|15435.9|15437.7|15435.7|1
1630293290000|2021-08-30 03:14:50|15437.9|15435.9|15437.8|15435.8|15437.9|15435.9|15437.8|15435.8|0
1630293300000|2021-08-30 03:15:00|15437.9|15435.9|15437.8|15435.8|15437.9|15435.9|15437.7|15435.7|1
1630293310000|2021-08-30 03:15:10|15437.9|15435.9|15437.8|15435.8|15437.9|15435.9|15437.8|15435.8|4
1630293330000|2021-08-30 03:15:30|15438.1|15436.1|15437.8|15435.8|15438.1|15436.1|15437.8|15435.8|4
1630293340000|2021-08-30 03:15:40|15437.9|15435.9|15438.6|15436.6|15438.7|15436.7|15437.8|15435.8|16
1630293350000|2021-08-30 03:15:50|15438.4|15436.4|15437.6|15435.6|15438.4|15436.4|15437.6|15435.6|4
1630293360000|2021-08-30 03:16:00|15437.7|15435.7|15437.3|15435.3|15437.7|15435.7|15437.3|15435.3|2
1630293370000|2021-08-30 03:16:10|15437.4|15435.4|15437.3|15435.3|15437.4|15435.4|15437.3|15435.3|0
1630293400000|2021-08-30 03:16:40|15437.2|15435.2|15437.4|15435.4|15437.4|15435.4|15436.9|15434.9|8
1630293410000|2021-08-30 03:16:50|15437.6|15435.6|15437.7|15435.7|15437.8|15435.8|15437.4|15435.4|2
1630293420000|2021-08-30 03:17:00|15437.8|15435.8|15437.8|15435.8|15437.9|15435.9|15437.8|15435.8|0
1630293430000|2021-08-30 03:17:10|15437.6|15435.6|15437.6|15435.6|15437.6|15435.6|15437.6|15435.6|1
1630293440000|2021-08-30 03:17:20|15437.7|15435.7|15437.6|15435.6|15437.8|15435.8|15437.3|15435.3|2
1630293450000|2021-08-30 03:17:30|15437.7|15435.7|15437.8|15435.8|15437.9|15435.9|15437.7|15435.7|0
1630293460000|2021-08-30 03:17:40|15437.7|15435.7|15437.3|15435.3|15437.7|15435.7|15437.2|15435.2|2
1630293470000|2021-08-30 03:17:50|15437.2|15435.2|15437.3|15435.3|15437.4|15435.4|15436.8|15434.8|8
1630293480000|2021-08-30 03:18:00|15437.4|15435.4|15437.1|15435.1|15437.4|15435.4|15437.1|15435.1|0
1630293490000|2021-08-30 03:18:10|15437.2|15435.2|15437.3|15435.3|15437.6|15435.6|15436.8|15434.8|18
1630293500000|2021-08-30 03:18:20|15437.4|15435.4|15437.4|15435.4|15437.6|15435.6|15437.1|15435.1|1
1630293510000|2021-08-30 03:18:30|15437.6|15435.6|15437.8|15435.8|15437.8|15435.8|15437.6|15435.6|1
1630293520000|2021-08-30 03:18:40|15437.9|15435.9|15438.4|15436.4|15438.7|15436.7|15437.9|15435.9|5
1630293530000|2021-08-30 03:18:50|15438.6|15436.6|15438.6|15436.6|15438.7|15436.7|15438.6|15436.6|6
1630293540000|2021-08-30 03:19:00|15438.7|15436.7|15438.6|15436.6|15438.8|15436.8|15438.1|15436.1|17
1630293550000|2021-08-30 03:19:10|15438.7|15436.7|15438.9|15436.9|15438.9|15436.9|15438.4|15436.4|8
1630293560000|2021-08-30 03:19:20|15438.8|15436.8|15439.1|15437.1|15439.1|15437.1|15438.7|15436.7|9
1630293570000|2021-08-30 03:19:30|15438.9|15436.9|15438.8|15436.8|15439.1|15437.1|15438.8|15436.8|4
1630293580000|2021-08-30 03:19:40|15438.9|15436.9|15438.3|15436.3|15438.9|15436.9|15438.2|15436.2|6
1630293590000|2021-08-30 03:19:50|15438.2|15436.2|15438.1|15436.1|15438.4|15436.4|15438.1|15436.1|0
1630293600000|2021-08-30 03:20:00|15438.2|15436.2|15437.8|15435.8|15438.2|15436.2|15437.7|15435.7|4
1630293610000|2021-08-30 03:20:10|15437.7|15435.7|15437.2|15435.2|15437.8|15435.8|15437.1|15435.1|7
1630293620000|2021-08-30 03:20:20|15437.6|15435.6|15437.1|15435.1|15437.6|15435.6|15436.8|15434.8|5
1630293630000|2021-08-30 03:20:30|15436.9|15434.9|15437.3|15435.3|15437.3|15435.3|15436.8|15434.8|3
1630293640000|2021-08-30 03:20:40|15437.2|15435.2|15437.1|15435.1|15437.2|15435.2|15436.9|15434.9|0
1630293650000|2021-08-30 03:20:50|15436.9|15434.9|15436.6|15434.6|15436.9|15434.9|15436.3|15434.3|13
1630293660000|2021-08-30 03:21:00|15436.7|15434.7|15436.8|15434.8|15436.8|15434.8|15436.3|15434.3|6
1630293670000|2021-08-30 03:21:10|15436.9|15434.9|15437.1|15435.1|15437.1|15435.1|15436.8|15434.8|9
1630293680000|2021-08-30 03:21:20|15437.2|15435.2|15437.6|15435.6|15437.6|15435.6|15437.1|15435.1|3
1630293690000|2021-08-30 03:21:30|15437.4|15435.4|15436.9|15434.9|15437.6|15435.6|15436.9|15434.9|0
1630293700000|2021-08-30 03:21:40|15437.1|15435.1|15437.3|15435.3|15437.4|15435.4|15437.1|15435.1|0
1630293710000|2021-08-30 03:21:50|15437.4|15435.4|15437.2|15435.2|15437.6|15435.6|15437.1|15435.1|6
1630293720000|2021-08-30 03:22:00|15437.1|15435.1|15437.4|15435.4|15437.4|15435.4|15437.1|15435.1|1
1630293730000|2021-08-30 03:22:10|15437.6|15435.6|15437.7|15435.7|15437.9|15435.9|15437.3|15435.3|11
1630293740000|2021-08-30 03:22:20|15437.8|15435.8|15438.3|15436.3|15438.3|15436.3|15437.7|15435.7|7
1630293750000|2021-08-30 03:22:30|15438.2|15436.2|15438.3|15436.3|15438.4|15436.4|15438.1|15436.1|1
1630293760000|2021-08-30 03:22:40|15438.4|15436.4|15438.4|15436.4|15438.7|15436.7|15438.4|15436.4|1
1630293770000|2021-08-30 03:22:50|15438.1|15436.1|15438.1|15436.1|15438.3|15436.3|15438.1|15436.1|4
1630293780000|2021-08-30 03:23:00|15437.9|15435.9|15438.1|15436.1|15438.4|15436.4|15437.9|15435.9|5
1630293790000|2021-08-30 03:23:10|15438.2|15436.2|15438.3|15436.3|15438.3|15436.3|15438.1|15436.1|0
1630293800000|2021-08-30 03:23:20|15438.6|15436.6|15438.1|15436.1|15438.6|15436.6|15438.1|15436.1|2
1630293810000|2021-08-30 03:23:30|15437.9|15435.9|15438.2|15436.2|15438.3|15436.3|15437.9|15435.9|3
1630293820000|2021-08-30 03:23:40|15438.3|15436.3|15438.1|15436.1|15438.4|15436.4|15438.1|15436.1|0
1630293830000|2021-08-30 03:23:50|15438.2|15436.2|15438.3|15436.3|15438.6|15436.6|15437.8|15435.8|0
1630293840000|2021-08-30 03:24:00|15438.4|15436.4|15438.1|15436.1|15438.4|15436.4|15438.1|15436.1|4
1630293850000|2021-08-30 03:24:10|15438.2|15436.2|15438.1|15436.1|15438.7|15436.7|15437.9|15435.9|2
1630293860000|2021-08-30 03:24:20|15437.8|15435.8|15437.9|15435.9|15438.1|15436.1|15437.8|15435.8|4
1630293870000|2021-08-30 03:24:30|15438.1|15436.1|15437.8|15435.8|15438.3|15436.3|15437.7|15435.7|0
1630293880000|2021-08-30 03:24:40|15437.7|15435.7|15438.2|15436.2|15438.2|15436.2|15437.6|15435.6|4
1630293890000|2021-08-30 03:24:50|15438.3|15436.3|15438.3|15436.3|15438.4|15436.4|15437.9|15435.9|4
1630293900000|2021-08-30 03:25:00|15438.4|15436.4|15438.4|15436.4|15438.6|15436.6|15437.9|15435.9|9
1630293910000|2021-08-30 03:25:10|15438.6|15436.6|15438.6|15436.6|15438.7|15436.7|15438.3|15436.3|4
1630293920000|2021-08-30 03:25:20|15438.7|15436.7|15438.8|15436.8|15438.8|15436.8|15438.6|15436.6|3
1630293930000|2021-08-30 03:25:30|15438.7|15436.7|15438.8|15436.8|15439.2|15437.2|15438.7|15436.7|3
1630293940000|2021-08-30 03:25:40|15438.9|15436.9|15439.1|15437.1|15439.1|15437.1|15438.8|15436.8|3
1630293950000|2021-08-30 03:25:50|15438.9|15436.9|15439.1|15437.1|15439.2|15437.2|15438.8|15436.8|10
1630293960000|2021-08-30 03:26:00|15438.9|15436.9|15439.1|15437.1|15439.1|15437.1|15438.9|15436.9|0
1630293970000|2021-08-30 03:26:10|15438.9|15436.9|15438.8|15436.8|15439.1|15437.1|15438.8|15436.8|1
1630293980000|2021-08-30 03:26:20|15438.9|15436.9|15438.6|15436.6|15439.2|15437.2|15438.6|15436.6|15
1630293990000|2021-08-30 03:26:30|15438.7|15436.7|15439.1|15437.1|15439.1|15437.1|15438.6|15436.6|1
1630294000000|2021-08-30 03:26:40|15439.2|15437.2|15439.3|15437.3|15439.3|15437.3|15439.1|15437.1|1
1630294010000|2021-08-30 03:26:50|15439.2|15437.2|15439.3|15437.3|15439.4|15437.4|15439.1|15437.1|4
1630294020000|2021-08-30 03:27:00|15439.7|15437.7|15440.2|15438.2|15440.3|15438.3|15439.7|15437.7|23
1630294030000|2021-08-30 03:27:10|15440.1|15438.1|15440.1|15438.1|15440.3|15438.3|15440.1|15438.1|1
1630294040000|2021-08-30 03:27:20|15440.2|15438.2|15440.1|15438.1|15440.2|15438.2|15440.1|15438.1|1
1630294050000|2021-08-30 03:27:30|15440.2|15438.2|15440.4|15438.4|15440.7|15438.7|15440.2|15438.2|11
1630294060000|2021-08-30 03:27:40|15440.1|15438.1|15440.3|15438.3|15440.3|15438.3|15439.9|15437.9|5
1630294070000|2021-08-30 03:27:50|15440.2|15438.2|15440.2|15438.2|15440.6|15438.6|15440.2|15438.2|1
1630294080000|2021-08-30 03:28:00|15440.1|15438.1|15440.7|15438.7|15440.7|15438.7|15440.1|15438.1|1
1630294090000|2021-08-30 03:28:10|15440.6|15438.6|15440.7|15438.7|15440.7|15438.7|15440.4|15438.4|2
1630294100000|2021-08-30 03:28:20|15440.8|15438.8|15440.3|15438.3|15440.9|15438.9|15440.3|15438.3|16
1630294110000|2021-08-30 03:28:30|15440.4|15438.4|15440.6|15438.6|15440.8|15438.8|15440.4|15438.4|10
1630294120000|2021-08-30 03:28:40|15440.4|15438.4|15440.7|15438.7|15440.9|15438.9|15440.4|15438.4|4
1630294130000|2021-08-30 03:28:50|15440.8|15438.8|15440.4|15438.4|15440.8|15438.8|15440.3|15438.3|1
1630294140000|2021-08-30 03:29:00|15440.6|15438.6|15440.9|15438.9|15440.9|15438.9|15440.3|15438.3|6
1630294150000|2021-08-30 03:29:10|15440.8|15438.8|15440.6|15438.6|15440.8|15438.8|15440.3|15438.3|6
1630294160000|2021-08-30 03:29:20|15440.7|15438.7|15440.1|15438.1|15440.7|15438.7|15440.1|15438.1|12
1630294170000|2021-08-30 03:29:30|15439.9|15437.9|15440.2|15438.2|15440.2|15438.2|15439.7|15437.7|13
1630294180000|2021-08-30 03:29:40|15440.1|15438.1|15440.1|15438.1|15440.1|15438.1|15439.9|15437.9|12
1630294190000|2021-08-30 03:29:50|15439.9|15437.9|15439.7|15437.7|15440.1|15438.1|15439.4|15437.4|3
1630294200000|2021-08-30 03:30:00|15439.8|15437.8|15439.7|15437.7|15439.8|15437.8|15439.3|15437.3|5
1630294210000|2021-08-30 03:30:10|15439.8|15437.8|15439.8|15437.8|15440.1|15438.1|15439.6|15437.6|15
1630294220000|2021-08-30 03:30:20|15439.7|15437.7|15439.8|15437.8|15440.1|15438.1|15439.7|15437.7|2
1630294230000|2021-08-30 03:30:30|15439.9|15437.9|15439.6|15437.6|15440.1|15438.1|15439.4|15437.4|9
1630294240000|2021-08-30 03:30:40|15439.4|15437.4|15438.9|15436.9|15439.6|15437.6|15438.9|15436.9|26
1630294250000|2021-08-30 03:30:50|15439.1|15437.1|15437.8|15435.8|15439.1|15437.1|15437.7|15435.7|46
1630294260000|2021-08-30 03:31:00|15437.7|15435.7|15438.3|15436.3|15438.3|15436.3|15437.6|15435.6|12
1630294270000|2021-08-30 03:31:10|15438.2|15436.2|15437.8|15435.8|15438.3|15436.3|15437.8|15435.8|2
1630294280000|2021-08-30 03:31:20|15437.9|15435.9|15437.8|15435.8|15437.9|15435.9|15437.8|15435.8|2
1630294290000|2021-08-30 03:31:30|15437.9|15435.9|15437.9|15435.9|15437.9|15435.9|15437.7|15435.7|1
1630294300000|2021-08-30 03:31:40|15438.1|15436.1|15437.7|15435.7|15438.1|15436.1|15437.7|15435.7|3
1630294310000|2021-08-30 03:31:50|15437.8|15435.8|15437.8|15435.8|15438.2|15436.2|15437.8|15435.8|8
1630294320000|2021-08-30 03:32:00|15437.9|15435.9|15438.4|15436.4|15438.6|15436.6|15437.9|15435.9|4
1630294330000|2021-08-30 03:32:10|15438.6|15436.6|15438.8|15436.8|15438.8|15436.8|15438.6|15436.6|4
1630294340000|2021-08-30 03:32:20|15438.9|15436.9|15438.4|15436.4|15439.1|15437.1|15438.4|15436.4|3
1630294350000|2021-08-30 03:32:30|15438.6|15436.6|15438.7|15436.7|15438.7|15436.7|15438.6|15436.6|0
1630294360000|2021-08-30 03:32:40|15438.4|15436.4|15438.8|15436.8|15438.8|15436.8|15438.4|15436.4|6
1630294370000|2021-08-30 03:32:50|15438.9|15436.9|15439.1|15437.1|15439.2|15437.2|15438.8|15436.8|1
1630294380000|2021-08-30 03:33:00|15439.2|15437.2|15439.3|15437.3|15439.3|15437.3|15439.1|15437.1|6
1630294390000|2021-08-30 03:33:10|15438.9|15436.9|15438.3|15436.3|15439.1|15437.1|15438.3|15436.3|3
1630294400000|2021-08-30 03:33:20|15438.4|15436.4|15437.8|15435.8|15438.6|15436.6|15437.8|15435.8|5
1630294410000|2021-08-30 03:33:30|15437.9|15435.9|15437.8|15435.8|15438.3|15436.3|15437.8|15435.8|3
1630294440000|2021-08-30 03:34:00|15437.9|15435.9|15437.8|15435.8|15437.9|15435.9|15437.7|15435.7|5
1630294450000|2021-08-30 03:34:10|15437.7|15435.7|15437.7|15435.7|15437.8|15435.8|15437.7|15435.7|2
1630294460000|2021-08-30 03:34:20|15437.8|15435.8|15437.3|15435.3|15437.8|15435.8|15437.3|15435.3|0
1630294470000|2021-08-30 03:34:30|15437.4|15435.4|15437.8|15435.8|15437.9|15435.9|15437.4|15435.4|6
1630294490000|2021-08-30 03:34:50|15437.9|15435.9|15438.1|15436.1|15438.1|15436.1|15437.8|15435.8|0
1630294500000|2021-08-30 03:35:00|15438.2|15436.2|15438.3|15436.3|15438.6|15436.6|15438.2|15436.2|3
1630294510000|2021-08-30 03:35:10|15438.4|15436.4|15438.3|15436.3|15438.6|15436.6|15438.1|15436.1|7
1630294520000|2021-08-30 03:35:20|15438.4|15436.4|15438.3|15436.3|15438.6|15436.6|15438.2|15436.2|1
1630294530000|2021-08-30 03:35:30|15438.4|15436.4|15438.2|15436.2|15438.4|15436.4|15438.2|15436.2|0
1630294540000|2021-08-30 03:35:40|15438.3|15436.3|15438.4|15436.4|15438.6|15436.6|15438.2|15436.2|0
1630294550000|2021-08-30 03:35:50|15438.3|15436.3|15438.7|15436.7|15438.7|15436.7|15438.3|15436.3|7
1630294560000|2021-08-30 03:36:00|15438.6|15436.6|15438.3|15436.3|15438.7|15436.7|15438.3|15436.3|1
1630294570000|2021-08-30 03:36:10|15438.2|15436.2|15438.3|15436.3|15438.3|15436.3|15438.2|15436.2|3
1630294580000|2021-08-30 03:36:20|15438.4|15436.4|15438.3|15436.3|15438.4|15436.4|15438.2|15436.2|2
1630294590000|2021-08-30 03:36:30|15438.2|15436.2|15438.3|15436.3|15438.3|15436.3|15438.2|15436.2|2
1630294600000|2021-08-30 03:36:40|15438.2|15436.2|15438.6|15436.6|15438.8|15436.8|15438.2|15436.2|16
1630294610000|2021-08-30 03:36:50|15438.4|15436.4|15438.3|15436.3|15438.4|15436.4|15438.3|15436.3|0
1630294620000|2021-08-30 03:37:00|15438.4|15436.4|15438.3|15436.3|15438.4|15436.4|15438.3|15436.3|0
1630294630000|2021-08-30 03:37:10|15438.4|15436.4|15438.7|15436.7|15438.9|15436.9|15438.3|15436.3|6
1630294640000|2021-08-30 03:37:20|15438.4|15436.4|15438.8|15436.8|15438.8|15436.8|15438.4|15436.4|3
1630294650000|2021-08-30 03:37:30|15438.7|15436.7|15438.6|15436.6|15438.7|15436.7|15438.6|15436.6|0
1630294660000|2021-08-30 03:37:40|15438.7|15436.7|15439.3|15437.3|15439.7|15437.7|15438.6|15436.6|13
1630294670000|2021-08-30 03:37:50|15439.2|15437.2|15439.6|15437.6|15439.6|15437.6|15439.2|15437.2|6
1630294680000|2021-08-30 03:38:00|15439.7|15437.7|15439.6|15437.6|15439.7|15437.7|15439.4|15437.4|2
1630294690000|2021-08-30 03:38:10|15439.7|15437.7|15440.1|15438.1|15440.2|15438.2|15439.7|15437.7|2
1630294700000|2021-08-30 03:38:20|15440.2|15438.2|15441.2|15439.2|15441.2|15439.2|15440.1|15438.1|20
1630294710000|2021-08-30 03:38:30|15441.3|15439.3|15441.1|15439.1|15441.4|15439.4|15441.1|15439.1|13
1630294720000|2021-08-30 03:38:40|15440.8|15438.8|15439.6|15437.6|15440.8|15438.8|15439.4|15437.4|16
1630294730000|2021-08-30 03:38:50|15439.4|15437.4|15439.6|15437.6|15440.1|15438.1|15439.1|15437.1|15
1630294740000|2021-08-30 03:39:00|15439.7|15437.7|15439.6|15437.6|15439.9|15437.9|15439.4|15437.4|3
1630294750000|2021-08-30 03:39:10|15439.4|15437.4|15439.6|15437.6|15439.8|15437.8|15439.4|15437.4|6
1630294760000|2021-08-30 03:39:20|15439.7|15437.7|15439.8|15437.8|15439.9|15437.9|15439.6|15437.6|0
1630294770000|2021-08-30 03:39:30|15439.9|15437.9|15439.8|15437.8|15440.2|15438.2|15439.8|15437.8|2
1630294780000|2021-08-30 03:39:40|15440.1|15438.1|15440.1|15438.1|15440.4|15438.4|15440.1|15438.1|2
1630294790000|2021-08-30 03:39:50|15440.2|15438.2|15440.4|15438.4|15440.4|15438.4|15440.2|15438.2|1
1630294800000|2021-08-30 03:40:00|15440.6|15438.6|15440.1|15438.1|15440.7|15438.7|15439.9|15437.9|4
1630294810000|2021-08-30 03:40:10|15439.9|15437.9|15439.6|15437.6|15439.9|15437.9|15439.4|15437.4|1
1630294820000|2021-08-30 03:40:20|15439.7|15437.7|15439.4|15437.4|15439.8|15437.8|15439.3|15437.3|1
1630294830000|2021-08-30 03:40:30|15439.6|15437.6|15439.6|15437.6|15439.6|15437.6|15439.4|15437.4|1
1630294850000|2021-08-30 03:40:50|15439.7|15437.7|15439.6|15437.6|15439.7|15437.7|15438.9|15436.9|1
1630294860000|2021-08-30 03:41:00|15439.4|15437.4|15439.6|15437.6|15439.8|15437.8|15439.3|15437.3|2
1630294870000|2021-08-30 03:41:10|15439.7|15437.7|15439.6|15437.6|15439.8|15437.8|15439.6|15437.6|0
1630294880000|2021-08-30 03:41:20|15439.7|15437.7|15439.6|15437.6|15439.9|15437.9|15439.6|15437.6|2
1630294890000|2021-08-30 03:41:30|15439.7|15437.7|15439.4|15437.4|15439.7|15437.7|15439.4|15437.4|0
1630294900000|2021-08-30 03:41:40|15439.3|15437.3|15439.8|15437.8|15439.8|15437.8|15439.1|15437.1|6
1630294910000|2021-08-30 03:41:50|15439.7|15437.7|15439.6|15437.6|15439.7|15437.7|15439.4|15437.4|5
1630294920000|2021-08-30 03:42:00|15439.7|15437.7|15439.3|15437.3|15439.8|15437.8|15439.3|15437.3|1
1630294930000|2021-08-30 03:42:10|15439.4|15437.4|15439.6|15437.6|15439.7|15437.7|15439.3|15437.3|3
1630294940000|2021-08-30 03:42:20|15439.7|15437.7|15439.7|15437.7|15439.7|15437.7|15439.6|15437.6|2
1630294950000|2021-08-30 03:42:30|15439.9|15437.9|15440.1|15438.1|15440.3|15438.3|15439.9|15437.9|8
1630294960000|2021-08-30 03:42:40|15440.2|15438.2|15440.2|15438.2|15440.2|15438.2|15440.2|15438.2|0
1630294970000|2021-08-30 03:42:50|15440.3|15438.3|15440.3|15438.3|15440.3|15438.3|15440.3|15438.3|2
1630294980000|2021-08-30 03:43:00|15440.1|15438.1|15439.7|15437.7|15440.1|15438.1|15439.7|15437.7|5
1630294990000|2021-08-30 03:43:10|15439.8|15437.8|15440.1|15438.1|15440.1|15438.1|15439.8|15437.8|2
1630295000000|2021-08-30 03:43:20|15440.2|15438.2|15440.1|15438.1|15440.2|15438.2|15439.8|15437.8|0
1630295010000|2021-08-30 03:43:30|15440.2|15438.2|15440.1|15438.1|15440.2|15438.2|15440.1|15438.1|0
1630295020000|2021-08-30 03:43:40|15440.2|15438.2|15440.1|15438.1|15440.2|15438.2|15440.1|15438.1|2
1630295030000|2021-08-30 03:43:50|15439.9|15437.9|15440.2|15438.2|15440.2|15438.2|15439.9|15437.9|1
1630295040000|2021-08-30 03:44:00|15440.1|15438.1|15440.3|15438.3|15440.3|15438.3|15439.9|15437.9|6
1630295050000|2021-08-30 03:44:10|15440.4|15438.4|15440.7|15438.7|15440.9|15438.9|15440.4|15438.4|7
1630295060000|2021-08-30 03:44:20|15440.8|15438.8|15440.3|15438.3|15440.8|15438.8|15440.3|15438.3|3
1630295070000|2021-08-30 03:44:30|15440.4|15438.4|15440.6|15438.6|15440.6|15438.6|15440.3|15438.3|1
1630295080000|2021-08-30 03:44:40|15440.7|15438.7|15440.2|15438.2|15440.7|15438.7|15440.2|15438.2|4
1630295090000|2021-08-30 03:44:50|15440.3|15438.3|15440.6|15438.6|15440.6|15438.6|15440.3|15438.3|1
1630295100000|2021-08-30 03:45:00|15440.7|15438.7|15440.8|15438.8|15440.8|15438.8|15440.7|15438.7|0
1630295110000|2021-08-30 03:45:10|15440.7|15438.7|15440.7|15438.7|15440.9|15438.9|15440.6|15438.6|4
1630295120000|2021-08-30 03:45:20|15440.8|15438.8|15440.6|15438.6|15440.8|15438.8|15440.4|15438.4|4
1630295130000|2021-08-30 03:45:30|15440.4|15438.4|15440.3|15438.3|15440.4|15438.4|15440.1|15438.1|1
1630295140000|2021-08-30 03:45:40|15440.2|15438.2|15439.8|15437.8|15440.6|15438.6|15439.8|15437.8|6
1630295150000|2021-08-30 03:45:50|15439.9|15437.9|15440.1|15438.1|15440.2|15438.2|15439.9|15437.9|1
1630295160000|2021-08-30 03:46:00|15440.2|15438.2|15439.6|15437.6|15440.3|15438.3|15439.6|15437.6|3
1630295170000|2021-08-30 03:46:10|15439.8|15437.8|15439.8|15437.8|15439.9|15437.9|15439.6|15437.6|4
1630295180000|2021-08-30 03:46:20|15439.7|15437.7|15439.4|15437.4|15439.7|15437.7|15439.4|15437.4|11
1630295190000|2021-08-30 03:46:30|15439.6|15437.6|15439.4|15437.4|15439.6|15437.6|15439.4|15437.4|0
1630295200000|2021-08-30 03:46:40|15439.6|15437.6|15439.4|15437.4|15439.6|15437.6|15439.2|15437.2|2
1630295210000|2021-08-30 03:46:50|15439.3|15437.3|15439.3|15437.3|15439.7|15437.7|15439.3|15437.3|2
1630295220000|2021-08-30 03:47:00|15439.4|15437.4|15439.3|15437.3|15439.6|15437.6|15439.3|15437.3|3
1630295230000|2021-08-30 03:47:10|15439.2|15437.2|15439.1|15437.1|15439.3|15437.3|15439.1|15437.1|5
1630295240000|2021-08-30 03:47:20|15438.9|15436.9|15439.1|15437.1|15439.1|15437.1|15438.7|15436.7|8
1630295250000|2021-08-30 03:47:30|15439.2|15437.2|15438.9|15436.9|15439.2|15437.2|15438.8|15436.8|1
1630295260000|2021-08-30 03:47:40|15438.8|15436.8|15438.8|15436.8|15438.8|15436.8|15438.7|15436.7|0
1630295270000|2021-08-30 03:47:50|15438.9|15436.9|15438.7|15436.7|15439.1|15437.1|15438.6|15436.6|8
1630295280000|2021-08-30 03:48:00|15438.8|15436.8|15438.8|15436.8|15438.9|15436.9|15438.6|15436.6|7
1630295290000|2021-08-30 03:48:10|15438.7|15436.7|15438.8|15436.8|15438.9|15436.9|15438.7|15436.7|5
1630295300000|2021-08-30 03:48:20|15438.9|15436.9|15438.9|15436.9|15438.9|15436.9|15438.9|15436.9|1
1630295310000|2021-08-30 03:48:30|15438.6|15436.6|15438.6|15436.6|15438.8|15436.8|15438.6|15436.6|4
1630295320000|2021-08-30 03:48:40|15438.4|15436.4|15438.8|15436.8|15438.9|15436.9|15438.2|15436.2|6
1630295330000|2021-08-30 03:48:50|15438.7|15436.7|15438.8|15436.8|15438.9|15436.9|15438.4|15436.4|10
1630295340000|2021-08-30 03:49:00|15438.7|15436.7|15438.9|15436.9|15439.1|15437.1|15438.7|15436.7|1
1630295350000|2021-08-30 03:49:10|15439.1|15437.1|15439.3|15437.3|15439.3|15437.3|15438.2|15436.2|45
1630295360000|2021-08-30 03:49:20|15439.4|15437.4|15439.6|15437.6|15439.7|15437.7|15439.3|15437.3|3
1630295370000|2021-08-30 03:49:30|15439.4|15437.4|15439.4|15437.4|15439.6|15437.6|15439.3|15437.3|0
1630295380000|2021-08-30 03:49:40|15439.6|15437.6|15439.6|15437.6|15439.6|15437.6|15439.4|15437.4|0
1630295390000|2021-08-30 03:49:50|15439.4|15437.4|15439.8|15437.8|15439.8|15437.8|15439.4|15437.4|0
1630295400000|2021-08-30 03:50:00|15439.9|15437.9|15440.1|15438.1|15440.1|15438.1|15439.8|15437.8|2
1630295410000|2021-08-30 03:50:10|15439.9|15437.9|15440.1|15438.1|15440.1|15438.1|15439.9|15437.9|3
1630295420000|2021-08-30 03:50:20|15440.2|15438.2|15440.6|15438.6|15440.6|15438.6|15440.2|15438.2|2
1630295430000|2021-08-30 03:50:30|15440.7|15438.7|15443.9|15441.9|15444.4|15442.4|15440.7|15438.7|228
1630295440000|2021-08-30 03:50:40|15444.1|15442.1|15444.3|15442.3|15444.6|15442.6|15443.8|15441.8|10
1630295450000|2021-08-30 03:50:50|15444.6|15442.6|15444.6|15442.6|15444.6|15442.6|15444.3|15442.3|15
1630295460000|2021-08-30 03:51:00|15444.4|15442.4|15444.3|15442.3|15444.4|15442.4|15443.7|15441.7|7
1630295470000|2021-08-30 03:51:10|15444.6|15442.6|15444.7|15442.7|15444.7|15442.7|15444.3|15442.3|12
1630295480000|2021-08-30 03:51:20|15445.1|15443.1|15444.9|15442.9|15445.1|15443.1|15444.7|15442.7|10
1630295490000|2021-08-30 03:51:30|15444.8|15442.8|15445.1|15443.1|15445.1|15443.1|15444.8|15442.8|3
1630295500000|2021-08-30 03:51:40|15445.2|15443.2|15445.1|15443.1|15445.2|15443.2|15444.9|15442.9|2
1630295510000|2021-08-30 03:51:50|15445.2|15443.2|15445.1|15443.1|15445.2|15443.2|15444.9|15442.9|3
1630295520000|2021-08-30 03:52:00|15444.9|15442.9|15444.7|15442.7|15445.1|15443.1|15444.6|15442.6|3
1630295530000|2021-08-30 03:52:10|15444.8|15442.8|15444.3|15442.3|15444.9|15442.9|15444.2|15442.2|11
1630295540000|2021-08-30 03:52:20|15444.2|15442.2|15444.2|15442.2|15444.3|15442.3|15443.9|15441.9|1
1630295550000|2021-08-30 03:52:30|15444.1|15442.1|15444.1|15442.1|15444.3|15442.3|15443.9|15441.9|5
1630295560000|2021-08-30 03:52:40|15443.9|15441.9|15443.6|15441.6|15443.9|15441.9|15443.6|15441.6|12
1630295570000|2021-08-30 03:52:50|15443.7|15441.7|15443.6|15441.6|15443.7|15441.7|15443.6|15441.6|3
1630295580000|2021-08-30 03:53:00|15443.4|15441.4|15443.6|15441.6|15443.6|15441.6|15443.1|15441.1|2
1630295590000|2021-08-30 03:53:10|15443.4|15441.4|15443.3|15441.3|15443.6|15441.6|15443.3|15441.3|0
1630295600000|2021-08-30 03:53:20|15443.4|15441.4|15443.6|15441.6|15443.6|15441.6|15443.3|15441.3|1
1630295610000|2021-08-30 03:53:30|15443.4|15441.4|15443.3|15441.3|15443.4|15441.4|15443.3|15441.3|3
1630295620000|2021-08-30 03:53:40|15443.4|15441.4|15442.8|15440.8|15443.4|15441.4|15442.8|15440.8|8
1630295630000|2021-08-30 03:53:50|15442.7|15440.7|15442.7|15440.7|15442.8|15440.8|15442.4|15440.4|14
1630295640000|2021-08-30 03:54:00|15443.1|15441.1|15442.7|15440.7|15443.1|15441.1|15442.6|15440.6|9
1630295650000|2021-08-30 03:54:10|15442.6|15440.6|15442.6|15440.6|15442.7|15440.7|15442.4|15440.4|1
1630295660000|2021-08-30 03:54:20|15442.4|15440.4|15442.2|15440.2|15442.4|15440.4|15442.1|15440.1|23
1630295670000|2021-08-30 03:54:30|15442.3|15440.3|15442.7|15440.7|15442.7|15440.7|15442.3|15440.3|2
1630295680000|2021-08-30 03:54:40|15442.8|15440.8|15442.7|15440.7|15442.8|15440.8|15442.7|15440.7|3
1630295690000|2021-08-30 03:54:50|15442.8|15440.8|15443.2|15441.2|15443.2|15441.2|15442.8|15440.8|0
1630295700000|2021-08-30 03:55:00|15443.3|15441.3|15443.6|15441.6|15443.7|15441.7|15443.2|15441.2|7
1630295710000|2021-08-30 03:55:10|15443.4|15441.4|15443.3|15441.3|15443.4|15441.4|15443.3|15441.3|2
1630295720000|2021-08-30 03:55:20|15443.2|15441.2|15443.1|15441.1|15443.3|15441.3|15443.1|15441.1|2
1630295730000|2021-08-30 03:55:30|15442.9|15440.9|15443.2|15441.2|15443.2|15441.2|15442.9|15440.9|0
1630295740000|2021-08-30 03:55:40|15443.1|15441.1|15443.3|15441.3|15443.3|15441.3|15443.1|15441.1|0
1630295750000|2021-08-30 03:55:50|15443.2|15441.2|15443.3|15441.3|15443.3|15441.3|15443.1|15441.1|0
1630295760000|2021-08-30 03:56:00|15443.2|15441.2|15443.1|15441.1|15443.4|15441.4|15443.1|15441.1|4
1630295770000|2021-08-30 03:56:10|15442.9|15440.9|15443.1|15441.1|15443.1|15441.1|15442.9|15440.9|1
1630295780000|2021-08-30 03:56:20|15443.2|15441.2|15443.1|15441.1|15443.2|15441.2|15442.9|15440.9|4
1630295790000|2021-08-30 03:56:30|15442.8|15440.8|15442.9|15440.9|15442.9|15440.9|15442.6|15440.6|3
1630295800000|2021-08-30 03:56:40|15442.8|15440.8|15443.1|15441.1|15443.2|15441.2|15442.8|15440.8|6
1630295810000|2021-08-30 03:56:50|15443.2|15441.2|15443.2|15441.2|15443.2|15441.2|15443.2|15441.2|0
1630295820000|2021-08-30 03:57:00|15443.3|15441.3|15443.3|15441.3|15443.4|15441.4|15443.3|15441.3|5
1630295830000|2021-08-30 03:57:10|15443.1|15441.1|15443.1|15441.1|15443.1|15441.1|15442.9|15440.9|5
1630295840000|2021-08-30 03:57:20|15443.2|15441.2|15443.3|15441.3|15443.3|15441.3|15443.2|15441.2|0
1630295850000|2021-08-30 03:57:30|15443.6|15441.6|15443.7|15441.7|15443.7|15441.7|15443.6|15441.6|2
1630295860000|2021-08-30 03:57:40|15443.6|15441.6|15444.2|15442.2|15444.4|15442.4|15443.4|15441.4|28
1630295870000|2021-08-30 03:57:50|15444.3|15442.3|15444.3|15442.3|15444.3|15442.3|15444.3|15442.3|7
1630295880000|2021-08-30 03:58:00|15444.4|15442.4|15444.8|15442.8|15444.9|15442.9|15444.3|15442.3|7
1630295890000|2021-08-30 03:58:10|15444.9|15442.9|15445.3|15443.3|15445.6|15443.6|15444.9|15442.9|25
1630295900000|2021-08-30 03:58:20|15445.4|15443.4|15445.1|15443.1|15445.6|15443.6|15445.1|15443.1|18
1630295910000|2021-08-30 03:58:30|15445.2|15443.2|15445.3|15443.3|15445.6|15443.6|15445.1|15443.1|4
1630295920000|2021-08-30 03:58:40|15445.2|15443.2|15444.8|15442.8|15445.3|15443.3|15444.8|15442.8|7
1630295930000|2021-08-30 03:58:50|15444.9|15442.9|15444.9|15442.9|15444.9|15442.9|15444.8|15442.8|5
1630295940000|2021-08-30 03:59:00|15444.8|15442.8|15444.3|15442.3|15444.8|15442.8|15444.1|15442.1|14
1630295950000|2021-08-30 03:59:10|15444.2|15442.2|15444.1|15442.1|15444.3|15442.3|15444.1|15442.1|4
1630295960000|2021-08-30 03:59:20|15444.2|15442.2|15444.1|15442.1|15444.3|15442.3|15444.1|15442.1|2
1630295970000|2021-08-30 03:59:30|15444.2|15442.2|15444.3|15442.3|15444.3|15442.3|15444.1|15442.1|1
1630295980000|2021-08-30 03:59:40|15444.2|15442.2|15444.1|15442.1|15444.3|15442.3|15444.1|15442.1|2
1630295990000|2021-08-30 03:59:50|15444.2|15442.2|15444.1|15442.1|15444.2|15442.2|15444.1|15442.1|0
1630296000000|2021-08-30 04:00:00|15444.2|15442.2|15444.2|15442.2|15444.3|15442.3|15444.1|15442.1|0
1630296010000|2021-08-30 04:00:10|15444.1|15442.1|15443.9|15441.9|15444.1|15442.1|15443.9|15441.9|13
1630296020000|2021-08-30 04:00:20|15444.2|15442.2|15444.1|15442.1|15444.2|15442.2|15443.7|15441.7|7
1630296030000|2021-08-30 04:00:30|15444.2|15442.2|15443.8|15441.8|15444.3|15442.3|15443.8|15441.8|5
1630296040000|2021-08-30 04:00:40|15443.9|15441.9|15443.7|15441.7|15443.9|15441.9|15443.6|15441.6|2
1630296050000|2021-08-30 04:00:50|15443.8|15441.8|15443.6|15441.6|15443.8|15441.8|15443.2|15441.2|8
1630296060000|2021-08-30 04:01:00|15443.4|15441.4|15443.3|15441.3|15443.6|15441.6|15443.3|15441.3|8
1630296070000|2021-08-30 04:01:10|15443.4|15441.4|15443.6|15441.6|15443.8|15441.8|15443.4|15441.4|4
1630296080000|2021-08-30 04:01:20|15443.4|15441.4|15443.3|15441.3|15443.6|15441.6|15443.3|15441.3|0
1630296090000|2021-08-30 04:01:30|15443.2|15441.2|15443.3|15441.3|15443.3|15441.3|15443.2|15441.2|3
1630296100000|2021-08-30 04:01:40|15443.2|15441.2|15443.1|15441.1|15443.2|15441.2|15443.1|15441.1|0
1630296110000|2021-08-30 04:01:50|15443.2|15441.2|15443.2|15441.2|15443.2|15441.2|15442.9|15440.9|2
1630296120000|2021-08-30 04:02:00|15443.3|15441.3|15443.1|15441.1|15443.4|15441.4|15442.9|15440.9|9
1630296130000|2021-08-30 04:02:10|15442.9|15440.9|15442.9|15440.9|15443.1|15441.1|15442.9|15440.9|2
1630296140000|2021-08-30 04:02:20|15443.1|15441.1|15442.9|15440.9|15443.3|15441.3|15442.9|15440.9|6
1630296150000|2021-08-30 04:02:30|15443.1|15441.1|15443.6|15441.6|15443.6|15441.6|15442.9|15440.9|4
1630296160000|2021-08-30 04:02:40|15443.8|15441.8|15443.4|15441.4|15443.8|15441.8|15443.4|15441.4|3
1630296170000|2021-08-30 04:02:50|15443.3|15441.3|15443.3|15441.3|15443.4|15441.4|15443.1|15441.1|0
1630296180000|2021-08-30 04:03:00|15443.2|15441.2|15442.8|15440.8|15443.2|15441.2|15442.3|15440.3|16
1630296190000|2021-08-30 04:03:10|15442.9|15440.9|15442.8|15440.8|15442.9|15440.9|15442.8|15440.8|0
1630296200000|2021-08-30 04:03:20|15442.9|15440.9|15443.2|15441.2|15443.2|15441.2|15442.9|15440.9|1
1630296210000|2021-08-30 04:03:30|15443.3|15441.3|15443.3|15441.3|15443.3|15441.3|15443.3|15441.3|4
1630296220000|2021-08-30 04:03:40|15443.4|15441.4|15443.3|15441.3|15443.4|15441.4|15443.2|15441.2|1
1630296230000|2021-08-30 04:03:50|15442.8|15440.8|15442.8|15440.8|15442.8|15440.8|15442.8|15440.8|5
1630296240000|2021-08-30 04:04:00|15442.7|15440.7|15442.3|15440.3|15442.7|15440.7|15442.2|15440.2|12
1630296250000|2021-08-30 04:04:10|15442.2|15440.2|15442.3|15440.3|15442.3|15440.3|15442.2|15440.2|5
1630296260000|2021-08-30 04:04:20|15442.2|15440.2|15442.1|15440.1|15442.3|15440.3|15442.1|15440.1|4
1630296270000|2021-08-30 04:04:30|15441.9|15439.9|15442.2|15440.2|15442.2|15440.2|15441.9|15439.9|5
1630296280000|2021-08-30 04:04:40|15442.4|15440.4|15442.6|15440.6|15442.7|15440.7|15442.4|15440.4|6
1630296290000|2021-08-30 04:04:50|15442.4|15440.4|15442.6|15440.6|15442.6|15440.6|15442.3|15440.3|1
1630296300000|2021-08-30 04:05:00|15442.7|15440.7|15442.8|15440.8|15442.8|15440.8|15442.6|15440.6|1
1630296310000|2021-08-30 04:05:10|15442.9|15440.9|15442.9|15440.9|15443.3|15441.3|15442.9|15440.9|7
1630296320000|2021-08-30 04:05:20|15442.8|15440.8|15442.8|15440.8|15442.8|15440.8|15442.8|15440.8|0
1630296330000|2021-08-30 04:05:30|15442.9|15440.9|15443.1|15441.1|15443.2|15441.2|15442.8|15440.8|4
1630296340000|2021-08-30 04:05:40|15443.2|15441.2|15443.1|15441.1|15443.4|15441.4|15442.9|15440.9|1
1630296350000|2021-08-30 04:05:50|15443.2|15441.2|15443.1|15441.1|15443.3|15441.3|15443.1|15441.1|0
1630296360000|2021-08-30 04:06:00|15443.2|15441.2|15443.1|15441.1|15443.4|15441.4|15443.1|15441.1|2
1630296370000|2021-08-30 04:06:10|15443.2|15441.2|15443.6|15441.6|15443.6|15441.6|15443.1|15441.1|3
1630296380000|2021-08-30 04:06:20|15443.7|15441.7|15443.6|15441.6|15443.7|15441.7|15443.6|15441.6|4
1630296390000|2021-08-30 04:06:30|15443.8|15441.8|15443.8|15441.8|15443.8|15441.8|15443.4|15441.4|21
1630296400000|2021-08-30 04:06:40|15443.9|15441.9|15444.1|15442.1|15444.1|15442.1|15443.9|15441.9|6
1630296410000|2021-08-30 04:06:50|15444.2|15442.2|15444.3|15442.3|15444.6|15442.6|15444.2|15442.2|10
1630296420000|2021-08-30 04:07:00|15444.6|15442.6|15444.6|15442.6|15444.6|15442.6|15444.4|15442.4|3
1630296430000|2021-08-30 04:07:10|15444.7|15442.7|15444.4|15442.4|15444.7|15442.7|15444.4|15442.4|2
1630296440000|2021-08-30 04:07:20|15444.6|15442.6|15444.4|15442.4|15444.6|15442.6|15444.4|15442.4|3
1630296450000|2021-08-30 04:07:30|15444.6|15442.6|15444.4|15442.4|15444.6|15442.6|15444.3|15442.3|1
1630296460000|2021-08-30 04:07:40|15444.3|15442.3|15444.6|15442.6|15444.7|15442.7|15444.3|15442.3|6
1630296470000|2021-08-30 04:07:50|15444.7|15442.7|15444.6|15442.6|15444.7|15442.7|15444.4|15442.4|1
1630296480000|2021-08-30 04:08:00|15444.4|15442.4|15444.3|15442.3|15444.4|15442.4|15444.3|15442.3|1
1630296490000|2021-08-30 04:08:10|15444.4|15442.4|15444.1|15442.1|15444.4|15442.4|15443.9|15441.9|3
1630296500000|2021-08-30 04:08:20|15443.9|15441.9|15443.8|15441.8|15444.1|15442.1|15443.8|15441.8|5
1630296510000|2021-08-30 04:08:30|15443.9|15441.9|15443.8|15441.8|15444.1|15442.1|15443.8|15441.8|2
1630296520000|2021-08-30 04:08:40|15443.7|15441.7|15443.8|15441.8|15443.8|15441.8|15443.7|15441.7|4
1630296530000|2021-08-30 04:08:50|15443.9|15441.9|15444.1|15442.1|15444.1|15442.1|15443.9|15441.9|1
1630296540000|2021-08-30 04:09:00|15443.8|15441.8|15443.8|15441.8|15444.2|15442.2|15443.8|15441.8|1
1630296560000|2021-08-30 04:09:20|15443.9|15441.9|15443.9|15441.9|15443.9|15441.9|15443.8|15441.8|0
1630296570000|2021-08-30 04:09:30|15444.1|15442.1|15444.1|15442.1|15444.1|15442.1|15444.1|15442.1|3
1630296580000|2021-08-30 04:09:40|15444.2|15442.2|15443.9|15441.9|15444.2|15442.2|15443.9|15441.9|0
1630296590000|2021-08-30 04:09:50|15444.2|15442.2|15444.1|15442.1|15444.2|15442.2|15444.1|15442.1|2
1630296600000|2021-08-30 04:10:00|15444.2|15442.2|15444.1|15442.1|15444.2|15442.2|15444.1|15442.1|0
1630296610000|2021-08-30 04:10:10|15443.9|15441.9|15443.9|15441.9|15444.2|15442.2|15443.9|15441.9|2
1630296620000|2021-08-30 04:10:20|15444.1|15442.1|15444.1|15442.1|15444.1|15442.1|15444.1|15442.1|4
1630296640000|2021-08-30 04:10:40|15444.2|15442.2|15444.1|15442.1|15444.4|15442.4|15444.1|15442.1|6
1630296650000|2021-08-30 04:10:50|15444.2|15442.2|15444.3|15442.3|15444.3|15442.3|15444.1|15442.1|0
1630296660000|2021-08-30 04:11:00|15444.4|15442.4|15443.9|15441.9|15444.4|15442.4|15443.8|15441.8|1
1630296670000|2021-08-30 04:11:10|15444.3|15442.3|15444.1|15442.1|15444.3|15442.3|15444.1|15442.1|3
1630296680000|2021-08-30 04:11:20|15443.9|15441.9|15444.1|15442.1|15444.1|15442.1|15443.9|15441.9|0
1630296690000|2021-08-30 04:11:30|15443.9|15441.9|15444.1|15442.1|15444.1|15442.1|15443.9|15441.9|0
1630296700000|2021-08-30 04:11:40|15444.2|15442.2|15443.9|15441.9|15444.2|15442.2|15443.9|15441.9|1
1630296710000|2021-08-30 04:11:50|15443.8|15441.8|15443.8|15441.8|15443.9|15441.9|15443.8|15441.8|2
1630296720000|2021-08-30 04:12:00|15443.7|15441.7|15443.8|15441.8|15443.8|15441.8|15443.7|15441.7|5
1630296730000|2021-08-30 04:12:10|15443.9|15441.9|15443.8|15441.8|15443.9|15441.9|15443.7|15441.7|2
1630296740000|2021-08-30 04:12:20|15443.7|15441.7|15443.4|15441.4|15443.7|15441.7|15443.4|15441.4|1
1630296750000|2021-08-30 04:12:30|15443.6|15441.6|15443.6|15441.6|15443.6|15441.6|15443.3|15441.3|0
1630296760000|2021-08-30 04:12:40|15443.4|15441.4|15443.6|15441.6|15443.6|15441.6|15443.4|15441.4|0
1630296770000|2021-08-30 04:12:50|15443.4|15441.4|15443.3|15441.3|15443.6|15441.6|15443.3|15441.3|2
1630296780000|2021-08-30 04:13:00|15443.4|15441.4|15443.3|15441.3|15443.6|15441.6|15443.3|15441.3|0
1630296790000|2021-08-30 04:13:10|15443.4|15441.4|15443.3|15441.3|15443.4|15441.4|15443.3|15441.3|0
1630296800000|2021-08-30 04:13:20|15443.4|15441.4|15443.2|15441.2|15443.4|15441.4|15443.2|15441.2|0
1630296810000|2021-08-30 04:13:30|15443.1|15441.1|15442.9|15440.9|15443.1|15441.1|15442.9|15440.9|4
1630296820000|2021-08-30 04:13:40|15443.2|15441.2|15443.2|15441.2|15443.3|15441.3|15443.2|15441.2|5
1630296830000|2021-08-30 04:13:50|15443.3|15441.3|15443.3|15441.3|15443.3|15441.3|15443.3|15441.3|0
1630296840000|2021-08-30 04:14:00|15443.4|15441.4|15443.4|15441.4|15443.7|15441.7|15443.3|15441.3|8
1630296850000|2021-08-30 04:14:10|15443.6|15441.6|15443.7|15441.7|15443.7|15441.7|15443.4|15441.4|1
1630296860000|2021-08-30 04:14:20|15443.9|15441.9|15443.8|15441.8|15443.9|15441.9|15443.7|15441.7|4
1630296870000|2021-08-30 04:14:30|15443.9|15441.9|15443.8|15441.8|15444.1|15442.1|15443.8|15441.8|0
1630296880000|2021-08-30 04:14:40|15443.9|15441.9|15443.9|15441.9|15443.9|15441.9|15443.8|15441.8|0
1630296890000|2021-08-30 04:14:50|15443.8|15441.8|15443.8|15441.8|15444.1|15442.1|15443.8|15441.8|1
1630296900000|2021-08-30 04:15:00|15443.7|15441.7|15443.9|15441.9|15444.1|15442.1|15443.7|15441.7|9
1630296920000|2021-08-30 04:15:20|15444.4|15442.4|15443.8|15441.8|15444.4|15442.4|15443.8|15441.8|24
1630296930000|2021-08-30 04:15:30|15443.9|15441.9|15443.9|15441.9|15443.9|15441.9|15443.7|15441.7|0
1630296940000|2021-08-30 04:15:40|15443.8|15441.8|15443.9|15441.9|15443.9|15441.9|15443.8|15441.8|0
1630296950000|2021-08-30 04:15:50|15443.8|15441.8|15443.7|15441.7|15443.8|15441.8|15443.7|15441.7|1
1630296960000|2021-08-30 04:16:00|15443.8|15441.8|15443.8|15441.8|15443.8|15441.8|15443.7|15441.7|1
1630296970000|2021-08-30 04:16:10|15443.7|15441.7|15443.8|15441.8|15443.8|15441.8|15443.7|15441.7|1
1630296980000|2021-08-30 04:16:20|15443.7|15441.7|15443.9|15441.9|15443.9|15441.9|15443.4|15441.4|8
1630296990000|2021-08-30 04:16:30|15444.1|15442.1|15444.1|15442.1|15444.1|15442.1|15443.8|15441.8|9
1630297000000|2021-08-30 04:16:40|15443.9|15441.9|15443.6|15441.6|15443.9|15441.9|15443.6|15441.6|1
1630297010000|2021-08-30 04:16:50|15443.4|15441.4|15443.6|15441.6|15443.6|15441.6|15443.4|15441.4|0
1630297020000|2021-08-30 04:17:00|15443.4|15441.4|15443.3|15441.3|15443.8|15441.8|15443.3|15441.3|2
1630297040000|2021-08-30 04:17:20|15443.2|15441.2|15443.1|15441.1|15443.2|15441.2|15443.1|15441.1|0
1630297050000|2021-08-30 04:17:30|15443.2|15441.2|15443.1|15441.1|15443.2|15441.2|15443.1|15441.1|0
1630297070000|2021-08-30 04:17:50|15442.6|15440.6|15442.6|15440.6|15442.6|15440.6|15442.6|15440.6|9
1630297080000|2021-08-30 04:18:00|15442.7|15440.7|15442.7|15440.7|15442.7|15440.7|15442.4|15440.4|6
1630297100000|2021-08-30 04:18:20|15443.1|15441.1|15443.3|15441.3|15443.3|15441.3|15443.1|15441.1|9
1630297110000|2021-08-30 04:18:30|15443.2|15441.2|15443.3|15441.3|15443.3|15441.3|15443.2|15441.2|0
1630297130000|2021-08-30 04:18:50|15443.2|15441.2|15443.2|15441.2|15443.2|15441.2|15443.2|15441.2|0
1630297140000|2021-08-30 04:19:00|15443.1|15441.1|15443.4|15441.4|15443.4|15441.4|15443.1|15441.1|5
1630297150000|2021-08-30 04:19:10|15443.3|15441.3|15443.3|15441.3|15443.6|15441.6|15443.2|15441.2|3
1630297160000|2021-08-30 04:19:20|15443.2|15441.2|15443.3|15441.3|15443.3|15441.3|15443.2|15441.2|0
1630297170000|2021-08-30 04:19:30|15443.4|15441.4|15443.3|15441.3|15443.4|15441.4|15443.3|15441.3|0
1630297190000|2021-08-30 04:19:50|15443.2|15441.2|15442.9|15440.9|15443.2|15441.2|15442.9|15440.9|3
1630297200000|2021-08-30 04:20:00|15442.8|15440.8|15442.6|15440.6|15442.9|15440.9|15442.6|15440.6|6
1630297210000|2021-08-30 04:20:10|15442.4|15440.4|15442.4|15440.4|15442.4|15440.4|15442.4|15440.4|0
1630297220000|2021-08-30 04:20:20|15442.3|15440.3|15442.6|15440.6|15442.6|15440.6|15442.1|15440.1|11
1630297230000|2021-08-30 04:20:30|15442.4|15440.4|15442.3|15440.3|15442.6|15440.6|15442.1|15440.1|6
1630297240000|2021-08-30 04:20:40|15442.2|15440.2|15442.3|15440.3|15442.3|15440.3|15442.1|15440.1|3
1630297250000|2021-08-30 04:20:50|15442.2|15440.2|15442.3|15440.3|15442.3|15440.3|15442.2|15440.2|1
1630297260000|2021-08-30 04:21:00|15442.2|15440.2|15442.6|15440.6|15442.6|15440.6|15442.2|15440.2|3
1630297270000|2021-08-30 04:21:10|15442.4|15440.4|15442.3|15440.3|15442.6|15440.6|15442.3|15440.3|2
1630297280000|2021-08-30 04:21:20|15442.2|15440.2|15442.6|15440.6|15442.6|15440.6|15442.2|15440.2|3
1630297290000|2021-08-30 04:21:30|15442.4|15440.4|15442.6|15440.6|15442.6|15440.6|15442.3|15440.3|0
1630297300000|2021-08-30 04:21:40|15442.7|15440.7|15442.7|15440.7|15442.7|15440.7|15442.7|15440.7|0
1630297310000|2021-08-30 04:21:50|15442.6|15440.6|15442.7|15440.7|15442.7|15440.7|15442.6|15440.6|5
1630297320000|2021-08-30 04:22:00|15442.3|15440.3|15442.6|15440.6|15442.7|15440.7|15442.3|15440.3|6
1630297330000|2021-08-30 04:22:10|15442.4|15440.4|15442.6|15440.6|15442.6|15440.6|15442.3|15440.3|1
1630297340000|2021-08-30 04:22:20|15442.4|15440.4|15442.4|15440.4|15442.6|15440.6|15442.3|15440.3|0
1630297350000|2021-08-30 04:22:30|15442.6|15440.6|15442.6|15440.6|15442.6|15440.6|15442.3|15440.3|0
1630297370000|2021-08-30 04:22:50|15442.7|15440.7|15442.6|15440.6|15442.7|15440.7|15442.4|15440.4|0
1630297380000|2021-08-30 04:23:00|15442.4|15440.4|15442.3|15440.3|15442.4|15440.4|15442.3|15440.3|1
1630297390000|2021-08-30 04:23:10|15442.4|15440.4|15442.8|15440.8|15443.2|15441.2|15442.4|15440.4|8
1630297400000|2021-08-30 04:23:20|15442.9|15440.9|15443.1|15441.1|15443.2|15441.2|15442.8|15440.8|7
1630297410000|2021-08-30 04:23:30|15442.9|15440.9|15443.1|15441.1|15443.1|15441.1|15442.8|15440.8|2
1630297420000|2021-08-30 04:23:40|15442.9|15440.9|15443.1|15441.1|15443.1|15441.1|15442.9|15440.9|1
1630297430000|2021-08-30 04:23:50|15442.9|15440.9|15443.3|15441.3|15443.3|15441.3|15442.9|15440.9|2
1630297440000|2021-08-30 04:24:00|15443.2|15441.2|15442.9|15440.9|15443.2|15441.2|15442.8|15440.8|2
1630297450000|2021-08-30 04:24:10|15442.8|15440.8|15442.8|15440.8|15442.9|15440.9|15442.8|15440.8|0
1630297460000|2021-08-30 04:24:20|15442.9|15440.9|15442.9|15440.9|15442.9|15440.9|15442.8|15440.8|0
1630297470000|2021-08-30 04:24:30|15442.8|15440.8|15442.8|15440.8|15442.9|15440.9|15442.8|15440.8|0
1630297480000|2021-08-30 04:24:40|15442.3|15440.3|15442.6|15440.6|15442.6|15440.6|15442.2|15440.2|4
1630297490000|2021-08-30 04:24:50|15442.7|15440.7|15442.8|15440.8|15442.9|15440.9|15442.7|15440.7|1
1630297500000|2021-08-30 04:25:00|15442.7|15440.7|15442.1|15440.1|15442.8|15440.8|15442.1|15440.1|1
1630297510000|2021-08-30 04:25:10|15442.2|15440.2|15442.2|15440.2|15442.4|15440.4|15442.2|15440.2|4
1630297520000|2021-08-30 04:25:20|15442.1|15440.1|15442.2|15440.2|15442.2|15440.2|15442.1|15440.1|7
1630297540000|2021-08-30 04:25:40|15442.1|15440.1|15441.9|15439.9|15442.1|15440.1|15441.8|15439.8|1
1630297550000|2021-08-30 04:25:50|15441.8|15439.8|15441.9|15439.9|15441.9|15439.9|15441.8|15439.8|0
1630297560000|2021-08-30 04:26:00|15442.3|15440.3|15442.1|15440.1|15442.3|15440.3|15442.1|15440.1|8
1630297570000|2021-08-30 04:26:10|15441.9|15439.9|15442.1|15440.1|15442.1|15440.1|15441.8|15439.8|2
1630297580000|2021-08-30 04:26:20|15441.9|15439.9|15442.1|15440.1|15442.1|15440.1|15441.8|15439.8|4
1630297590000|2021-08-30 04:26:30|15441.9|15439.9|15441.8|15439.8|15442.1|15440.1|15441.7|15439.7|17
1630297600000|2021-08-30 04:26:40|15441.7|15439.7|15442.3|15440.3|15442.4|15440.4|15441.7|15439.7|9
1630297610000|2021-08-30 04:26:50|15442.4|15440.4|15442.3|15440.3|15442.4|15440.4|15442.2|15440.2|0
1630297620000|2021-08-30 04:27:00|15442.2|15440.2|15442.2|15440.2|15442.3|15440.3|15442.2|15440.2|9
1630297640000|2021-08-30 04:27:20|15442.3|15440.3|15442.1|15440.1|15442.3|15440.3|15442.1|15440.1|3
1630297650000|2021-08-30 04:27:30|15441.9|15439.9|15441.9|15439.9|15441.9|15439.9|15441.8|15439.8|1
1630297660000|2021-08-30 04:27:40|15441.8|15439.8|15441.8|15439.8|15441.9|15439.9|15441.8|15439.8|2
1630297670000|2021-08-30 04:27:50|15441.7|15439.7|15441.7|15439.7|15441.7|15439.7|15441.6|15439.6|2
1630297680000|2021-08-30 04:28:00|15441.8|15439.8|15442.1|15440.1|15442.2|15440.2|15441.7|15439.7|12
1630297690000|2021-08-30 04:28:10|15442.2|15440.2|15442.1|15440.1|15442.2|15440.2|15441.9|15439.9|0
1630297700000|2021-08-30 04:28:20|15441.9|15439.9|15441.8|15439.8|15441.9|15439.9|15441.8|15439.8|0
1630297710000|2021-08-30 04:28:30|15441.9|15439.9|15442.1|15440.1|15442.3|15440.3|15441.8|15439.8|1
1630297720000|2021-08-30 04:28:40|15441.9|15439.9|15442.1|15440.1|15442.1|15440.1|15441.8|15439.8|0
1630297740000|2021-08-30 04:29:00|15442.2|15440.2|15442.3|15440.3|15442.3|15440.3|15442.2|15440.2|0
1630297750000|2021-08-30 04:29:10|15442.2|15440.2|15442.1|15440.1|15442.2|15440.2|15442.1|15440.1|0
1630297760000|2021-08-30 04:29:20|15441.9|15439.9|15441.8|15439.8|15441.9|15439.9|15441.8|15439.8|2
1630297780000|2021-08-30 04:29:40|15441.9|15439.9|15441.8|15439.8|15441.9|15439.9|15441.8|15439.8|1
1630297790000|2021-08-30 04:29:50|15441.7|15439.7|15441.8|15439.8|15442.2|15440.2|15441.7|15439.7|1
1630297800000|2021-08-30 04:30:00|15441.9|15439.9|15442.7|15440.7|15443.2|15441.2|15441.8|15439.8|14
1630297810000|2021-08-30 04:30:10|15442.8|15440.8|15442.8|15440.8|15442.8|15440.8|15442.7|15440.7|4
1630297820000|2021-08-30 04:30:20|15442.9|15440.9|15443.3|15441.3|15443.4|15441.4|15442.9|15440.9|6
1630297830000|2021-08-30 04:30:30|15443.4|15441.4|15443.6|15441.6|15443.7|15441.7|15443.4|15441.4|14
1630297840000|2021-08-30 04:30:40|15443.7|15441.7|15443.6|15441.6|15443.7|15441.7|15443.6|15441.6|5
1630297850000|2021-08-30 04:30:50|15443.7|15441.7|15444.3|15442.3|15444.3|15442.3|15443.7|15441.7|16
1630297860000|2021-08-30 04:31:00|15444.2|15442.2|15444.1|15442.1|15444.2|15442.2|15444.1|15442.1|5
1630297870000|2021-08-30 04:31:10|15443.9|15441.9|15443.8|15441.8|15443.9|15441.9|15443.8|15441.8|3
1630297890000|2021-08-30 04:31:30|||||||||1
1630297900000|2021-08-30 04:31:40|15443.7|15441.7|15443.3|15441.3|15443.7|15441.7|15443.3|15441.3|7
1630297910000|2021-08-30 04:31:50|15443.2|15441.2|15443.1|15441.1|15443.3|15441.3|15443.1|15441.1|0
1630297920000|2021-08-30 04:32:00|15443.2|15441.2|15442.9|15440.9|15443.3|15441.3|15442.9|15440.9|3
1630297930000|2021-08-30 04:32:10|15442.8|15440.8|15442.8|15440.8|15442.8|15440.8|15442.8|15440.8|3
1630297940000|2021-08-30 04:32:20|15442.9|15440.9|15442.8|15440.8|15442.9|15440.9|15442.7|15440.7|0
1630297950000|2021-08-30 04:32:30|15443.1|15441.1|15442.9|15440.9|15443.1|15441.1|15442.9|15440.9|4
1630297960000|2021-08-30 04:32:40|15443.1|15441.1|15442.9|15440.9|15443.1|15441.1|15442.8|15440.8|2
1630297970000|2021-08-30 04:32:50|15443.1|15441.1|15443.2|15441.2|15443.2|15441.2|15442.9|15440.9|1
1630297980000|2021-08-30 04:33:00|15443.3|15441.3|15442.9|15440.9|15443.4|15441.4|15442.9|15440.9|2
1630297990000|2021-08-30 04:33:10|15443.1|15441.1|15443.1|15441.1|15443.1|15441.1|15443.1|15441.1|1
1630298000000|2021-08-30 04:33:20|15443.2|15441.2|15443.1|15441.1|15443.2|15441.2|15443.1|15441.1|0
1630298010000|2021-08-30 04:33:30|15442.9|15440.9|15442.8|15440.8|15442.9|15440.9|15442.8|15440.8|1
1630298020000|2021-08-30 04:33:40|15442.7|15440.7|15442.6|15440.6|15442.7|15440.7|15442.6|15440.6|1
1630298030000|2021-08-30 04:33:50|15442.7|15440.7|15442.8|15440.8|15442.8|15440.8|15442.6|15440.6|1
1630298040000|2021-08-30 04:34:00|15442.7|15440.7|15442.4|15440.4|15442.8|15440.8|15442.2|15440.2|4
1630298050000|2021-08-30 04:34:10|15442.3|15440.3|15442.3|15440.3|15442.3|15440.3|15442.3|15440.3|1
1630298070000|2021-08-30 04:34:30|15442.2|15440.2|15442.2|15440.2|15442.2|15440.2|15442.2|15440.2|0
1630298080000|2021-08-30 04:34:40|15442.1|15440.1|15442.2|15440.2|15442.2|15440.2|15442.1|15440.1|1
1630298090000|2021-08-30 04:34:50|15442.3|15440.3|15442.3|15440.3|15442.4|15440.4|15442.2|15440.2|5
1630298100000|2021-08-30 04:35:00|15442.2|15440.2|15442.2|15440.2|15442.3|15440.3|15442.1|15440.1|1
1630298110000|2021-08-30 04:35:10|15442.3|15440.3|15442.2|15440.2|15442.8|15440.8|15442.2|15440.2|8
1630298120000|2021-08-30 04:35:20|15442.3|15440.3|15442.1|15440.1|15442.4|15440.4|15441.9|15439.9|4
1630298130000|2021-08-30 04:35:30|15441.9|15439.9|15441.7|15439.7|15442.1|15440.1|15441.6|15439.6|12
1630298140000|2021-08-30 04:35:40|15441.6|15439.6|15441.6|15439.6|15441.7|15439.7|15441.6|15439.6|0
1630298150000|2021-08-30 04:35:50|15441.8|15439.8|15442.1|15440.1|15442.2|15440.2|15441.8|15439.8|2
1630298160000|2021-08-30 04:36:00|15441.9|15439.9|15441.3|15439.3|15441.9|15439.9|15441.3|15439.3|13
1630298170000|2021-08-30 04:36:10|15441.4|15439.4|15441.2|15439.2|15441.4|15439.4|15441.2|15439.2|3
1630298180000|2021-08-30 04:36:20|15441.3|15439.3|15441.4|15439.4|15441.4|15439.4|15441.3|15439.3|1
1630298190000|2021-08-30 04:36:30|15441.3|15439.3|15440.4|15438.4|15441.3|15439.3|15440.2|15438.2|53
1630298200000|2021-08-30 04:36:40|15440.6|15438.6|15440.6|15438.6|15440.8|15438.8|15440.6|15438.6|12
1630298210000|2021-08-30 04:36:50|15440.7|15438.7|15440.6|15438.6|15440.7|15438.7|15440.6|15438.6|0
1630298220000|2021-08-30 04:37:00|15440.4|15438.4|15440.6|15438.6|15440.7|15438.7|15440.4|15438.4|4
1630298230000|2021-08-30 04:37:10|15440.4|15438.4|15440.6|15438.6|15440.7|15438.7|15440.4|15438.4|5
1630298240000|2021-08-30 04:37:20|15440.4|15438.4|15440.6|15438.6|15440.6|15438.6|15440.4|15438.4|1
1630298250000|2021-08-30 04:37:30|15440.4|15438.4|15440.3|15438.3|15440.4|15438.4|15440.3|15438.3|1
1630298260000|2021-08-30 04:37:40|15440.2|15438.2|15440.3|15438.3|15440.3|15438.3|15440.1|15438.1|6
1630298270000|2021-08-30 04:37:50|15440.1|15438.1|15440.1|15438.1|15440.1|15438.1|15440.1|15438.1|2
1630298280000|2021-08-30 04:38:00|15440.2|15438.2|15440.1|15438.1|15440.6|15438.6|15440.1|15438.1|7
1630298290000|2021-08-30 04:38:10|15439.9|15437.9|15440.1|15438.1|15440.1|15438.1|15439.9|15437.9|0
1630298300000|2021-08-30 04:38:20|15439.9|15437.9|15440.1|15438.1|15440.1|15438.1|15439.9|15437.9|1
1630298310000|2021-08-30 04:38:30|15439.9|15437.9|15440.2|15438.2|15440.3|15438.3|15439.9|15437.9|3
1630298320000|2021-08-30 04:38:40|15440.3|15438.3|15440.3|15438.3|15440.4|15438.4|15440.2|15438.2|1
1630298330000|2021-08-30 04:38:50|15440.4|15438.4|15440.3|15438.3|15440.4|15438.4|15440.3|15438.3|0
1630298340000|2021-08-30 04:39:00|15440.2|15438.2|15440.4|15438.4|15440.4|15438.4|15439.9|15437.9|4
1630298350000|2021-08-30 04:39:10|15440.3|15438.3|15440.3|15438.3|15440.3|15438.3|15440.2|15438.2|3
1630298360000|2021-08-30 04:39:20|||||||||1
1630298370000|2021-08-30 04:39:30|15440.2|15438.2|15440.3|15438.3|15440.3|15438.3|15440.2|15438.2|2
1630298380000|2021-08-30 04:39:40|15440.4|15438.4|15440.6|15438.6|15440.6|15438.6|15440.4|15438.4|1
1630298390000|2021-08-30 04:39:50|15440.4|15438.4|15440.4|15438.4|15440.4|15438.4|15440.4|15438.4|0
1630298400000|2021-08-30 04:40:00|15440.6|15438.6|15440.6|15438.6|15440.6|15438.6|15440.4|15438.4|4
1630298410000|2021-08-30 04:40:10|15440.4|15438.4|15440.3|15438.3|15440.4|15438.4|15440.1|15438.1|5
1630298420000|2021-08-30 04:40:20|15440.2|15438.2|15440.1|15438.1|15440.2|15438.2|15440.1|15438.1|4
1630298440000|2021-08-30 04:40:40|15440.2|15438.2|15439.8|15437.8|15440.2|15438.2|15439.8|15437.8|3
1630298450000|2021-08-30 04:40:50|15439.7|15437.7|15439.8|15437.8|15440.1|15438.1|15439.7|15437.7|2
1630298460000|2021-08-30 04:41:00|15439.9|15437.9|15440.3|15438.3|15440.3|15438.3|15439.8|15437.8|1
1630298470000|2021-08-30 04:41:10|15440.2|15438.2|15440.1|15438.1|15440.3|15438.3|15439.9|15437.9|0
1630298480000|2021-08-30 04:41:20|15440.2|15438.2|15440.1|15438.1|15440.2|15438.2|15440.1|15438.1|0
1630298500000|2021-08-30 04:41:40|15439.9|15437.9|15440.1|15438.1|15440.1|15438.1|15439.9|15437.9|1
1630298510000|2021-08-30 04:41:50|15440.2|15438.2|15440.3|15438.3|15440.6|15438.6|15440.2|15438.2|2
1630298520000|2021-08-30 04:42:00|15440.6|15438.6|15441.1|15439.1|15441.1|15439.1|15440.6|15438.6|5
1630298530000|2021-08-30 04:42:10|15441.2|15439.2|15441.1|15439.1|15441.2|15439.2|15441.1|15439.1|2
1630298540000|2021-08-30 04:42:20|15441.2|15439.2|15441.1|15439.1|15441.2|15439.2|15441.1|15439.1|1
1630298550000|2021-08-30 04:42:30|||||||||1
1630298560000|2021-08-30 04:42:40|15441.2|15439.2|15441.1|15439.1|15441.2|15439.2|15441.1|15439.1|1
1630298580000|2021-08-30 04:43:00|||||||||1
1630298640000|2021-08-30 04:44:00|15440.9|15438.9|15441.1|15439.1|15441.1|15439.1|15440.9|15438.9|15
1630298650000|2021-08-30 04:44:10|||||||||1
1630298660000|2021-08-30 04:44:20|15440.9|15438.9|15440.7|15438.7|15440.9|15438.9|15440.4|15438.4|3
1630298670000|2021-08-30 04:44:30|15440.8|15438.8|15441.3|15439.3|15441.3|15439.3|15440.8|15438.8|1
1630298680000|2021-08-30 04:44:40|15441.4|15439.4|15441.1|15439.1|15441.6|15439.6|15441.1|15439.1|7
1630298690000|2021-08-30 04:44:50|15441.2|15439.2|15441.3|15439.3|15441.4|15439.4|15441.2|15439.2|1
1630298700000|2021-08-30 04:45:00|15441.2|15439.2|15441.1|15439.1|15441.2|15439.2|15441.1|15439.1|2
1630298710000|2021-08-30 04:45:10|15440.9|15438.9|15440.6|15438.6|15440.9|15438.9|15440.6|15438.6|4
1630298720000|2021-08-30 04:45:20|15440.7|15438.7|15440.7|15438.7|15440.7|15438.7|15440.7|15438.7|3
1630298730000|2021-08-30 04:45:30|15440.3|15438.3|15440.6|15438.6|15440.6|15438.6|15440.3|15438.3|6
1630298740000|2021-08-30 04:45:40|15440.3|15438.3|15440.1|15438.1|15440.3|15438.3|15440.1|15438.1|18
1630298750000|2021-08-30 04:45:50|15440.2|15438.2|15440.1|15438.1|15440.3|15438.3|15440.1|15438.1|0
1630298760000|2021-08-30 04:46:00|15439.9|15437.9|15440.2|15438.2|15440.3|15438.3|15439.9|15437.9|1
1630298770000|2021-08-30 04:46:10|15440.3|15438.3|15440.1|15438.1|15440.3|15438.3|15439.9|15437.9|9
1630298780000|2021-08-30 04:46:20|15439.9|15437.9|15440.3|15438.3|15440.4|15438.4|15439.9|15437.9|2
1630298790000|2021-08-30 04:46:30|15440.2|15438.2|15440.1|15438.1|15440.3|15438.3|15439.9|15437.9|0
1630298800000|2021-08-30 04:46:40|15439.9|15437.9|15440.3|15438.3|15440.4|15438.4|15439.9|15437.9|0
1630298810000|2021-08-30 04:46:50|15440.2|15438.2|15440.6|15438.6|15440.7|15438.7|15440.2|15438.2|1
1630298820000|2021-08-30 04:47:00|15440.4|15438.4|15440.3|15438.3|15440.6|15438.6|15440.2|15438.2|3
1630298830000|2021-08-30 04:47:10|15440.4|15438.4|15440.6|15438.6|15440.6|15438.6|15440.3|15438.3|0
1630298850000|2021-08-30 04:47:30|15440.7|15438.7|15440.7|15438.7|15440.7|15438.7|15440.7|15438.7|0
1630298860000|2021-08-30 04:47:40|15440.8|15438.8|15440.8|15438.8|15440.8|15438.8|15440.8|15438.8|4
1630298870000|2021-08-30 04:47:50|15440.9|15438.9|15441.1|15439.1|15441.1|15439.1|15440.9|15438.9|1
1630298880000|2021-08-30 04:48:00|15440.9|15438.9|15440.3|15438.3|15440.9|15438.9|15440.2|15438.2|6
1630298890000|2021-08-30 04:48:10|15440.4|15438.4|15440.1|15438.1|15440.4|15438.4|15440.1|15438.1|1
1630298900000|2021-08-30 04:48:20|15439.9|15437.9|15440.3|15438.3|15440.3|15438.3|15439.9|15437.9|0
1630298910000|2021-08-30 04:48:30|15440.2|15438.2|15440.3|15438.3|15440.3|15438.3|15439.9|15437.9|2
1630298920000|2021-08-30 04:48:40|15440.2|15438.2|15440.1|15438.1|15440.2|15438.2|15440.1|15438.1|0
1630298930000|2021-08-30 04:48:50|15440.2|15438.2|15440.3|15438.3|15440.3|15438.3|15440.2|15438.2|0
1630298940000|2021-08-30 04:49:00|15440.2|15438.2|15440.1|15438.1|15440.3|15438.3|15440.1|15438.1|4
1630298950000|2021-08-30 04:49:10|15439.9|15437.9|15440.1|15438.1|15440.2|15438.2|15439.8|15437.8|3
1630298960000|2021-08-30 04:49:20|15439.9|15437.9|15439.7|15437.7|15439.9|15437.9|15439.7|15437.7|5
1630298970000|2021-08-30 04:49:30|15439.6|15437.6|15439.1|15437.1|15439.6|15437.6|15439.1|15437.1|21
1630298980000|2021-08-30 04:49:40|15439.2|15437.2|15439.2|15437.2|15439.2|15437.2|15439.1|15437.1|4
1630298990000|2021-08-30 04:49:50|15439.1|15437.1|15439.1|15437.1|15439.2|15437.2|15439.1|15437.1|3
1630299000000|2021-08-30 04:50:00|15438.9|15436.9|15439.6|15437.6|15439.6|15437.6|15438.9|15436.9|3
1630299010000|2021-08-30 04:50:10|15439.7|15437.7|15439.6|15437.6|15439.7|15437.7|15439.6|15437.6|1
1630299020000|2021-08-30 04:50:20|15439.4|15437.4|15439.6|15437.6|15439.6|15437.6|15439.3|15437.3|1
1630299030000|2021-08-30 04:50:30|15439.7|15437.7|15439.9|15437.9|15439.9|15437.9|15439.7|15437.7|3
1630299040000|2021-08-30 04:50:40|15440.1|15438.1|15439.8|15437.8|15440.1|15438.1|15439.8|15437.8|3
1630299050000|2021-08-30 04:50:50|15439.6|15437.6|15440.1|15438.1|15440.1|15438.1|15439.6|15437.6|5
1630299060000|2021-08-30 04:51:00|15439.9|15437.9|15439.9|15437.9|15439.9|15437.9|15439.8|15437.8|0
1630299070000|2021-08-30 04:51:10|15439.8|15437.8|15439.9|15437.9|15439.9|15437.9|15439.7|15437.7|1
1630299080000|2021-08-30 04:51:20|15439.8|15437.8|15439.7|15437.7|15439.8|15437.8|15439.7|15437.7|0
1630299090000|2021-08-30 04:51:30|15439.8|15437.8|15439.8|15437.8|15439.8|15437.8|15439.8|15437.8|4
1630299100000|2021-08-30 04:51:40|15439.7|15437.7|15439.8|15437.8|15439.8|15437.8|15439.7|15437.7|0
1630299110000|2021-08-30 04:51:50|15439.7|15437.7|15439.7|15437.7|15439.8|15437.8|15439.7|15437.7|0
1630299120000|2021-08-30 04:52:00|15439.8|15437.8|15439.8|15437.8|15439.8|15437.8|15439.8|15437.8|1
1630299140000|2021-08-30 04:52:20|15439.7|15437.7|15439.6|15437.6|15439.7|15437.7|15439.6|15437.6|1
1630299150000|2021-08-30 04:52:30|15439.7|15437.7|15439.6|15437.6|15439.7|15437.7|15439.6|15437.6|0
1630299160000|2021-08-30 04:52:40|15439.7|15437.7|15439.6|15437.6|15439.8|15437.8|15439.4|15437.4|5
1630299170000|2021-08-30 04:52:50|15439.7|15437.7|15439.6|15437.6|15439.7|15437.7|15439.4|15437.4|0
1630299180000|2021-08-30 04:53:00|15439.4|15437.4|15439.7|15437.7|15439.7|15437.7|15439.4|15437.4|0
1630299190000|2021-08-30 04:53:10|15439.8|15437.8|15439.8|15437.8|15439.8|15437.8|15439.8|15437.8|0
1630299210000|2021-08-30 04:53:30|15439.7|15437.7|15439.8|15437.8|15439.8|15437.8|15439.6|15437.6|0
1630299220000|2021-08-30 04:53:40|15439.7|15437.7|15439.6|15437.6|15439.8|15437.8|15439.4|15437.4|1
1630299230000|2021-08-30 04:53:50|15439.4|15437.4|15439.7|15437.7|15439.7|15437.7|15439.4|15437.4|0
1630299240000|2021-08-30 04:54:00|15439.6|15437.6|15439.4|15437.4|15439.6|15437.6|15439.4|15437.4|4
1630299250000|2021-08-30 04:54:10|15439.8|15437.8|15439.8|15437.8|15439.8|15437.8|15439.6|15437.6|5
1630299260000|2021-08-30 04:54:20|15439.7|15437.7|15439.8|15437.8|15440.1|15438.1|15439.7|15437.7|3
1630299270000|2021-08-30 04:54:30|15439.7|15437.7|15439.8|15437.8|15439.8|15437.8|15439.3|15437.3|1
1630299280000|2021-08-30 04:54:40|15439.7|15437.7|15439.8|15437.8|15439.9|15437.9|15439.6|15437.6|0
1630299290000|2021-08-30 04:54:50|15439.7|15437.7|15440.1|15438.1|15440.1|15438.1|15439.6|15437.6|0
1630299300000|2021-08-30 04:55:00|15439.9|15437.9|15440.1|15438.1|15440.1|15438.1|15439.7|15437.7|5
1630299310000|2021-08-30 04:55:10|15440.2|15438.2|15440.1|15438.1|15440.3|15438.3|15440.1|15438.1|6
1630299320000|2021-08-30 04:55:20|15439.9|15437.9|15440.1|15438.1|15440.1|15438.1|15439.8|15437.8|3
1630299330000|2021-08-30 04:55:30|15440.2|15438.2|15439.9|15437.9|15440.2|15438.2|15439.8|15437.8|0
1630299340000|2021-08-30 04:55:40|15440.1|15438.1|15440.2|15438.2|15440.2|15438.2|15440.1|15438.1|1
1630299350000|2021-08-30 04:55:50|15440.1|15438.1|15440.2|15438.2|15440.2|15438.2|15440.1|15438.1|2
1630299360000|2021-08-30 04:56:00|15440.3|15438.3|15440.3|15438.3|15440.4|15438.4|15440.2|15438.2|7
1630299370000|2021-08-30 04:56:10|15440.4|15438.4|15440.6|15438.6|15440.7|15438.7|15440.4|15438.4|2
1630299380000|2021-08-30 04:56:20|15440.7|15438.7|15440.3|15438.3|15440.7|15438.7|15440.1|15438.1|8
1630299390000|2021-08-30 04:56:30|15440.2|15438.2|15440.2|15438.2|15440.3|15438.3|15440.1|15438.1|0
1630299400000|2021-08-30 04:56:40|15440.1|15438.1|15440.1|15438.1|15440.2|15438.2|15440.1|15438.1|2
1630299410000|2021-08-30 04:56:50|15439.9|15437.9|15439.9|15437.9|15439.9|15437.9|15439.9|15437.9|0
1630299420000|2021-08-30 04:57:00|15440.1|15438.1|15440.2|15438.2|15440.2|15438.2|15440.1|15438.1|4
1630299430000|2021-08-30 04:57:10|15440.3|15438.3|15440.1|15438.1|15440.3|15438.3|15440.1|15438.1|4
1630299440000|2021-08-30 04:57:20|15439.9|15437.9|15439.6|15437.6|15440.1|15438.1|15439.6|15437.6|8
1630299450000|2021-08-30 04:57:30|15439.7|15437.7|15439.6|15437.6|15439.8|15437.8|15439.6|15437.6|0
1630299460000|2021-08-30 04:57:40|15439.7|15437.7|15439.6|15437.6|15439.7|15437.7|15439.6|15437.6|1
1630299480000|2021-08-30 04:58:00|15439.7|15437.7|15439.7|15437.7|15439.7|15437.7|15439.6|15437.6|0
1630299490000|2021-08-30 04:58:10|15439.6|15437.6|15439.4|15437.4|15439.6|15437.6|15439.4|15437.4|7
1630299500000|2021-08-30 04:58:20|15439.6|15437.6|15439.4|15437.4|15439.6|15437.6|15439.4|15437.4|1
1630299510000|2021-08-30 04:58:30|15439.6|15437.6|15439.6|15437.6|15439.6|15437.6|15439.4|15437.4|1
1630299520000|2021-08-30 04:58:40|15439.4|15437.4|15437.3|15435.3|15439.4|15437.4|15436.4|15434.4|117
1630299530000|2021-08-30 04:58:50|15437.4|15435.4|15437.6|15435.6|15437.7|15435.7|15437.4|15435.4|9
1630299540000|2021-08-30 04:59:00|15437.7|15435.7|15438.1|15436.1|15438.6|15436.6|15437.7|15435.7|12
1630299550000|2021-08-30 04:59:10|15438.2|15436.2|15438.3|15436.3|15438.3|15436.3|15437.9|15435.9|5
1630299560000|2021-08-30 04:59:20|15438.4|15436.4|15438.3|15436.3|15438.4|15436.4|15438.1|15436.1|1
1630299570000|2021-08-30 04:59:30|15438.4|15436.4|15438.3|15436.3|15438.7|15436.7|15438.3|15436.3|2
1630299600000|2021-08-30 05:00:00|15438.4|15436.4|15438.4|15436.4|15439.2|15437.2|15438.1|15436.1|38
1630299610000|2021-08-30 05:00:10|15438.3|15436.3|15438.6|15436.6|15438.8|15436.8|15438.2|15436.2|8
1630299620000|2021-08-30 05:00:20|15438.4|15436.4|15438.9|15436.9|15438.9|15436.9|15438.3|15436.3|1
1630299630000|2021-08-30 05:00:30|15439.3|15437.3|15439.1|15437.1|15439.3|15437.3|15438.9|15436.9|7
1630299640000|2021-08-30 05:00:40|15439.2|15437.2|15439.1|15437.1|15439.4|15437.4|15439.1|15437.1|2
1630299650000|2021-08-30 05:00:50|15438.8|15436.8|15438.3|15436.3|15438.8|15436.8|15438.3|15436.3|2
1630299660000|2021-08-30 05:01:00|15438.4|15436.4|15438.9|15436.9|15438.9|15436.9|15438.4|15436.4|7
1630299670000|2021-08-30 05:01:10|15439.3|15437.3|15438.9|15436.9|15439.6|15437.6|15438.9|15436.9|3
1630299680000|2021-08-30 05:01:20|15438.8|15436.8|15439.1|15437.1|15439.3|15437.3|15438.8|15436.8|2
1630299690000|2021-08-30 05:01:30|15438.9|15436.9|15439.6|15437.6|15439.9|15437.9|15438.9|15436.9|8
1630299700000|2021-08-30 05:01:40|15439.7|15437.7|15439.9|15437.9|15440.1|15438.1|15439.6|15437.6|3
1630299710000|2021-08-30 05:01:50|15439.7|15437.7|15439.3|15437.3|15439.7|15437.7|15439.3|15437.3|4
1630299720000|2021-08-30 05:02:00|15439.4|15437.4|15439.8|15437.8|15439.9|15437.9|15439.2|15437.2|4
1630299730000|2021-08-30 05:02:10|15439.7|15437.7|15439.7|15437.7|15439.8|15437.8|15439.3|15437.3|0
1630299740000|2021-08-30 05:02:20|15439.8|15437.8|15439.8|15437.8|15439.9|15437.9|15439.6|15437.6|2
1630299750000|2021-08-30 05:02:30|15439.7|15437.7|15439.8|15437.8|15439.9|15437.9|15439.6|15437.6|2
1630299760000|2021-08-30 05:02:40|15439.9|15437.9|15439.4|15437.4|15440.1|15438.1|15439.3|15437.3|0
1630299770000|2021-08-30 05:02:50|15439.6|15437.6|15438.3|15436.3|15439.6|15437.6|15438.3|15436.3|7
1630299780000|2021-08-30 05:03:00|15438.4|15436.4|15438.8|15436.8|15438.9|15436.9|15438.4|15436.4|1
1630299790000|2021-08-30 05:03:10|15438.7|15436.7|15438.8|15436.8|15438.8|15436.8|15438.6|15436.6|0
1630299800000|2021-08-30 05:03:20|15438.7|15436.7|15438.4|15436.4|15438.8|15436.8|15438.4|15436.4|0
1630299810000|2021-08-30 05:03:30|15438.6|15436.6|15438.6|15436.6|15438.8|15436.8|15438.3|15436.3|2
1630299820000|2021-08-30 05:03:40|15438.7|15436.7|15438.3|15436.3|15438.8|15436.8|15438.3|15436.3|1
1630299830000|2021-08-30 05:03:50|15438.2|15436.2|15438.1|15436.1|15438.3|15436.3|15437.9|15435.9|1
1630299840000|2021-08-30 05:04:00|15438.2|15436.2|15438.3|15436.3|15438.3|15436.3|15438.2|15436.2|0
1630299850000|2021-08-30 05:04:10|15438.1|15436.1|15438.8|15436.8|15438.8|15436.8|15438.1|15436.1|13
1630299860000|2021-08-30 05:04:20|15438.9|15436.9|15439.3|15437.3|15439.6|15437.6|15438.8|15436.8|6
1630299870000|2021-08-30 05:04:30|15439.4|15437.4|15439.6|15437.6|15439.7|15437.7|15439.2|15437.2|3
1630299880000|2021-08-30 05:04:40|15439.7|15437.7|15439.3|15437.3|15439.8|15437.8|15439.2|15437.2|6
1630299890000|2021-08-30 05:04:50|15439.2|15437.2|15439.3|15437.3|15439.6|15437.6|15439.2|15437.2|0
1630299900000|2021-08-30 05:05:00|15439.2|15437.2|15439.6|15437.6|15440.1|15438.1|15439.2|15437.2|3
1630299910000|2021-08-30 05:05:10|15439.7|15437.7|15439.8|15437.8|15440.1|15438.1|15439.4|15437.4|5
1630299920000|2021-08-30 05:05:20|15439.7|15437.7|15439.3|15437.3|15439.8|15437.8|15439.2|15437.2|2
1630299930000|2021-08-30 05:05:30|15439.4|15437.4|15439.3|15437.3|15439.6|15437.6|15439.2|15437.2|2
1630299940000|2021-08-30 05:05:40|15439.2|15437.2|15438.8|15436.8|15439.2|15437.2|15438.8|15436.8|2
1630299950000|2021-08-30 05:05:50|15438.9|15436.9|15439.3|15437.3|15439.3|15437.3|15438.8|15436.8|0
1630299960000|2021-08-30 05:06:00|15439.4|15437.4|15440.7|15438.7|15440.7|15438.7|15439.4|15437.4|26
1630299970000|2021-08-30 05:06:10|15440.6|15438.6|15440.1|15438.1|15440.9|15438.9|15440.1|15438.1|15
1630299980000|2021-08-30 05:06:20|15439.9|15437.9|15440.1|15438.1|15440.6|15438.6|15439.9|15437.9|3
1630299990000|2021-08-30 05:06:30|15439.9|15437.9|15440.2|15438.2|15440.3|15438.3|15439.9|15437.9|1
1630300000000|2021-08-30 05:06:40|15440.3|15438.3|15440.6|15438.6|15440.6|15438.6|15440.1|15438.1|6
1630300010000|2021-08-30 05:06:50|15440.4|15438.4|15439.8|15437.8|15440.4|15438.4|15439.8|15437.8|6
1630300020000|2021-08-30 05:07:00|15439.9|15437.9|15439.4|15437.4|15439.9|15437.9|15439.1|15437.1|6
1630300030000|2021-08-30 05:07:10|15439.3|15437.3|15439.1|15437.1|15439.4|15437.4|15439.1|15437.1|1
1630300040000|2021-08-30 05:07:20|15439.3|15437.3|15439.1|15437.1|15439.4|15437.4|15439.1|15437.1|1
1630300050000|2021-08-30 05:07:30|15438.6|15436.6|15437.8|15435.8|15438.6|15436.6|15437.8|15435.8|17
1630300060000|2021-08-30 05:07:40|15437.9|15435.9|15437.9|15435.9|15438.2|15436.2|15437.8|15435.8|3
1630300070000|2021-08-30 05:07:50|15437.8|15435.8|15437.8|15435.8|15437.8|15435.8|15437.7|15435.7|1
1630300080000|2021-08-30 05:08:00|15437.6|15435.6|15437.1|15435.1|15437.7|15435.7|15437.1|15435.1|17
1630300090000|2021-08-30 05:08:10|15436.9|15434.9|15436.6|15434.6|15436.9|15434.9|15436.6|15434.6|16
1630300100000|2021-08-30 05:08:20|15436.4|15434.4|15436.8|15434.8|15436.8|15434.8|15436.4|15434.4|10
1630300110000|2021-08-30 05:08:30|15436.9|15434.9|15437.8|15435.8|15438.1|15436.1|15436.9|15434.9|6
1630300120000|2021-08-30 05:08:40|15437.7|15435.7|15438.3|15436.3|15438.6|15436.6|15437.7|15435.7|0
1630300130000|2021-08-30 05:08:50|15438.2|15436.2|15438.3|15436.3|15438.4|15436.4|15438.1|15436.1|1
1630300140000|2021-08-30 05:09:00|15438.2|15436.2|15438.6|15436.6|15438.8|15436.8|15438.1|15436.1|9
1630300150000|2021-08-30 05:09:10|15438.7|15436.7|15439.3|15437.3|15439.3|15437.3|15438.6|15436.6|17
1630300160000|2021-08-30 05:09:20|15439.2|15437.2|15439.2|15437.2|15439.3|15437.3|15438.9|15436.9|0
1630300170000|2021-08-30 05:09:30|15439.1|15437.1|15438.6|15436.6|15439.3|15437.3|15438.6|15436.6|9
1630300180000|2021-08-30 05:09:40|15438.4|15436.4|15438.3|15436.3|15438.6|15436.6|15438.3|15436.3|1
1630300190000|2021-08-30 05:09:50|15438.4|15436.4|15438.8|15436.8|15439.1|15437.1|15438.4|15436.4|3
1630300200000|2021-08-30 05:10:00|15438.9|15436.9|15438.8|15436.8|15439.2|15437.2|15438.6|15436.6|0
1630300210000|2021-08-30 05:10:10|15438.9|15436.9|15439.6|15437.6|15439.8|15437.8|15438.8|15436.8|4
1630300220000|2021-08-30 05:10:20|15439.7|15437.7|15439.2|15437.2|15439.9|15437.9|15439.1|15437.1|1
1630300230000|2021-08-30 05:10:30|15439.3|15437.3|15438.6|15436.6|15439.3|15437.3|15438.6|15436.6|0
1630300240000|2021-08-30 05:10:40|15438.4|15436.4|15438.6|15436.6|15438.6|15436.6|15438.3|15436.3|0
1630300250000|2021-08-30 05:10:50|15438.4|15436.4|15438.3|15436.3|15438.6|15436.6|15438.3|15436.3|0
1630300260000|2021-08-30 05:11:00|15438.4|15436.4|15437.9|15435.9|15438.4|15436.4|15437.9|15435.9|0
1630300270000|2021-08-30 05:11:10|15438.1|15436.1|15438.3|15436.3|15438.7|15436.7|15438.1|15436.1|5
1630300280000|2021-08-30 05:11:20|15438.2|15436.2|15437.8|15435.8|15438.2|15436.2|15437.7|15435.7|0
1630300290000|2021-08-30 05:11:30|15437.7|15435.7|15437.8|15435.8|15437.8|15435.8|15437.6|15435.6|1
1630300300000|2021-08-30 05:11:40|15437.7|15435.7|15437.8|15435.8|15437.8|15435.8|15437.7|15435.7|1
1630300310000|2021-08-30 05:11:50|15438.1|15436.1|15438.6|15436.6|15438.6|15436.6|15437.9|15435.9|18
1630300320000|2021-08-30 05:12:00|15438.3|15436.3|15437.3|15435.3|15438.4|15436.4|15437.1|15435.1|6
1630300330000|2021-08-30 05:12:10|15437.1|15435.1|15436.6|15434.6|15437.1|15435.1|15436.4|15434.4|7
1630300340000|2021-08-30 05:12:20|15436.7|15434.7|15436.2|15434.2|15436.7|15434.7|15435.9|15433.9|19
1630300350000|2021-08-30 05:12:30|15436.1|15434.1|15437.1|15435.1|15437.2|15435.2|15436.1|15434.1|2
1630300360000|2021-08-30 05:12:40|15436.9|15434.9|15436.9|15434.9|15437.2|15435.2|15436.9|15434.9|7
1630300370000|2021-08-30 05:12:50|15437.1|15435.1|15436.9|15434.9|15437.1|15435.1|15436.8|15434.8|2
1630300380000|2021-08-30 05:13:00|15436.8|15434.8|15437.3|15435.3|15437.4|15435.4|15436.8|15434.8|6
1630300390000|2021-08-30 05:13:10|15437.4|15435.4|15437.9|15435.9|15437.9|15435.9|15437.3|15435.3|0
1630300400000|2021-08-30 05:13:20|15437.8|15435.8|15437.8|15435.8|15438.1|15436.1|15437.8|15435.8|2
1630300410000|2021-08-30 05:13:30|15437.9|15435.9|15437.3|15435.3|15437.9|15435.9|15437.1|15435.1|7
1630300420000|2021-08-30 05:13:40|15437.2|15435.2|15437.3|15435.3|15437.4|15435.4|15436.8|15434.8|2
1630300430000|2021-08-30 05:13:50|15437.4|15435.4|15437.3|15435.3|15437.4|15435.4|15437.2|15435.2|0
1630300440000|2021-08-30 05:14:00|15437.4|15435.4|15437.3|15435.3|15437.4|15435.4|15436.8|15434.8|5
1630300450000|2021-08-30 05:14:10|15437.4|15435.4|15437.6|15435.6|15437.6|15435.6|15437.2|15435.2|1
1630300460000|2021-08-30 05:14:20|15437.7|15435.7|15437.6|15435.6|15437.9|15435.9|15437.3|15435.3|1
1630300470000|2021-08-30 05:14:30|15437.7|15435.7|15437.3|15435.3|15437.7|15435.7|15437.2|15435.2|1
1630300480000|2021-08-30 05:14:40|15437.4|15435.4|15437.8|15435.8|15437.8|15435.8|15437.4|15435.4|0
1630300490000|2021-08-30 05:14:50|15437.7|15435.7|15437.7|15435.7|15437.8|15435.8|15437.4|15435.4|0
1630300500000|2021-08-30 05:15:00|15437.8|15435.8|15437.3|15435.3|15437.8|15435.8|15437.3|15435.3|1
1630300510000|2021-08-30 05:15:10|15437.8|15435.8|15437.3|15435.3|15438.1|15436.1|15437.3|15435.3|10
1630300520000|2021-08-30 05:15:20|15437.4|15435.4|15437.6|15435.6|15437.6|15435.6|15437.3|15435.3|0
1630300530000|2021-08-30 05:15:30|15437.4|15435.4|15437.3|15435.3|15437.4|15435.4|15437.3|15435.3|0
1630300540000|2021-08-30 05:15:40|15437.4|15435.4|15437.2|15435.2|15437.6|15435.6|15437.2|15435.2|0
1630300550000|2021-08-30 05:15:50|15437.3|15435.3|15437.6|15435.6|15437.6|15435.6|15437.2|15435.2|1
1630300560000|2021-08-30 05:16:00|15437.8|15435.8|15438.6|15436.6|15438.6|15436.6|15437.8|15435.8|4
1630300580000|2021-08-30 05:16:20|15438.4|15436.4|15438.3|15436.3|15438.6|15436.6|15438.1|15436.1|4
1630300590000|2021-08-30 05:16:30|15438.2|15436.2|15438.8|15436.8|15438.8|15436.8|15438.2|15436.2|7
1630300600000|2021-08-30 05:16:40|15438.7|15436.7|15439.1|15437.1|15439.1|15437.1|15438.4|15436.4|0
1630300610000|2021-08-30 05:16:50|15438.9|15436.9|15438.8|15436.8|15439.1|15437.1|15438.8|15436.8|0
1630300620000|2021-08-30 05:17:00|15438.9|15436.9|15439.1|15437.1|15439.1|15437.1|15438.1|15436.1|8
1630300630000|2021-08-30 05:17:10|15438.9|15436.9|15439.7|15437.7|15439.7|15437.7|15438.9|15436.9|0
1630300640000|2021-08-30 05:17:20|15439.6|15437.6|15439.8|15437.8|15440.1|15438.1|15439.6|15437.6|18
1630300650000|2021-08-30 05:17:30|15439.9|15437.9|15440.1|15438.1|15440.3|15438.3|15439.8|15437.8|11
1630300660000|2021-08-30 05:17:40|15439.6|15437.6|15439.3|15437.3|15439.7|15437.7|15439.3|15437.3|8
1630300670000|2021-08-30 05:17:50|15439.4|15437.4|15438.8|15436.8|15439.4|15437.4|15438.8|15436.8|7
1630300680000|2021-08-30 05:18:00|15438.9|15436.9|15439.4|15437.4|15439.8|15437.8|15438.8|15436.8|5
1630300690000|2021-08-30 05:18:10|15439.6|15437.6|15439.8|15437.8|15440.1|15438.1|15439.3|15437.3|2
1630300700000|2021-08-30 05:18:20|15439.9|15437.9|15440.6|15438.6|15440.8|15438.8|15439.8|15437.8|8
1630300710000|2021-08-30 05:18:30|15440.4|15438.4|15441.1|15439.1|15441.3|15439.3|15440.3|15438.3|8
1630300720000|2021-08-30 05:18:40|15440.9|15438.9|15440.8|15438.8|15441.1|15439.1|15440.8|15438.8|0
1630300730000|2021-08-30 05:18:50|15440.9|15438.9|15440.3|15438.3|15441.1|15439.1|15440.2|15438.2|7
1630300740000|2021-08-30 05:19:00|15440.2|15438.2|15439.8|15437.8|15440.3|15438.3|15439.8|15437.8|4
1630300750000|2021-08-30 05:19:10|15439.9|15437.9|15440.1|15438.1|15440.1|15438.1|15439.8|15437.8|1
1630300760000|2021-08-30 05:19:20|15440.6|15438.6|15440.8|15438.8|15441.1|15439.1|15440.6|15438.6|2
1630300770000|2021-08-30 05:19:30|15440.9|15438.9|15441.1|15439.1|15441.2|15439.2|15440.7|15438.7|8
1630300780000|2021-08-30 05:19:40|15440.9|15438.9|15441.6|15439.6|15441.7|15439.7|15440.9|15438.9|23
1630300790000|2021-08-30 05:19:50|15441.4|15439.4|15440.8|15438.8|15441.4|15439.4|15440.8|15438.8|7
1630300800000|2021-08-30 05:20:00|15440.9|15438.9|15441.6|15439.6|15441.9|15439.9|15440.9|15438.9|16
1630300810000|2021-08-30 05:20:10|15441.7|15439.7|15440.9|15438.9|15441.8|15439.8|15440.9|15438.9|1
1630300820000|2021-08-30 05:20:20|15441.1|15439.1|15441.3|15439.3|15441.3|15439.3|15441.1|15439.1|3
1630300830000|2021-08-30 05:20:30|15441.2|15439.2|15441.3|15439.3|15441.3|15439.3|15441.2|15439.2|0
1630300840000|2021-08-30 05:20:40|15441.2|15439.2|15440.9|15438.9|15441.2|15439.2|15440.9|15438.9|3
1630300850000|2021-08-30 05:20:50|15440.8|15438.8|15440.8|15438.8|15441.1|15439.1|15440.6|15438.6|6
1630300860000|2021-08-30 05:21:00|15440.9|15438.9|15441.4|15439.4|15441.6|15439.6|15440.9|15438.9|5
1630300870000|2021-08-30 05:21:10|15441.6|15439.6|15441.8|15439.8|15442.2|15440.2|15441.6|15439.6|7
1630300880000|2021-08-30 05:21:20|15441.7|15439.7|15442.3|15440.3|15442.3|15440.3|15441.7|15439.7|5
1630300890000|2021-08-30 05:21:30|15442.2|15440.2|15441.8|15439.8|15442.2|15440.2|15441.6|15439.6|4
1630300900000|2021-08-30 05:21:40|15441.7|15439.7|15441.4|15439.4|15441.8|15439.8|15441.3|15439.3|1
1630300910000|2021-08-30 05:21:50|15441.3|15439.3|15440.9|15438.9|15441.3|15439.3|15440.9|15438.9|1
1630300920000|2021-08-30 05:22:00|15441.1|15439.1|15441.1|15439.1|15441.1|15439.1|15440.8|15438.8|5
1630300930000|2021-08-30 05:22:10|15440.9|15438.9|15441.2|15439.2|15441.2|15439.2|15440.9|15438.9|0
1630300940000|2021-08-30 05:22:20|15441.3|15439.3|15441.1|15439.1|15441.3|15439.3|15440.9|15438.9|1
1630300950000|2021-08-30 05:22:30|15440.9|15438.9|15440.8|15438.8|15441.1|15439.1|15440.6|15438.6|0
1630300960000|2021-08-30 05:22:40|15440.7|15438.7|15440.6|15438.6|15440.8|15438.8|15440.4|15438.4|4
1630300970000|2021-08-30 05:22:50|15440.4|15438.4|15440.1|15438.1|15440.4|15438.4|15439.9|15437.9|2
1630300980000|2021-08-30 05:23:00|15440.2|15438.2|15440.7|15438.7|15440.7|15438.7|15440.1|15438.1|4
1630300990000|2021-08-30 05:23:10|15440.8|15438.8|15440.8|15438.8|15441.1|15439.1|15440.8|15438.8|2
1630301000000|2021-08-30 05:23:20|15440.7|15438.7|15441.4|15439.4|15441.6|15439.6|15440.7|15438.7|6
1630301010000|2021-08-30 05:23:30|15441.6|15439.6|15441.4|15439.4|15441.7|15439.7|15441.4|15439.4|0
1630301020000|2021-08-30 05:23:40|15441.3|15439.3|15441.6|15439.6|15441.6|15439.6|15441.3|15439.3|11
1630301030000|2021-08-30 05:23:50|15441.4|15439.4|15441.8|15439.8|15441.8|15439.8|15441.3|15439.3|4
1630301040000|2021-08-30 05:24:00|15441.9|15439.9|15442.1|15440.1|15442.2|15440.2|15441.9|15439.9|4
1630301050000|2021-08-30 05:24:10|15441.9|15439.9|15441.8|15439.8|15441.9|15439.9|15441.6|15439.6|5
1630301060000|2021-08-30 05:24:20|15441.7|15439.7|15441.8|15439.8|15442.2|15440.2|15441.6|15439.6|3
1630301070000|2021-08-30 05:24:30|15441.9|15439.9|15441.7|15439.7|15442.1|15440.1|15441.7|15439.7|3
1630301080000|2021-08-30 05:24:40|15441.8|15439.8|15442.7|15440.7|15442.7|15440.7|15441.8|15439.8|47
1630301090000|2021-08-30 05:24:50|15442.8|15440.8|15443.3|15441.3|15443.4|15441.4|15442.3|15440.3|45
1630301100000|2021-08-30 05:25:00|15443.8|15441.8|15444.1|15442.1|15444.3|15442.3|15443.3|15441.3|48
1630301110000|2021-08-30 05:25:10|15444.2|15442.2|15443.8|15441.8|15444.2|15442.2|15443.6|15441.6|12
1630301120000|2021-08-30 05:25:20|15443.7|15441.7|15443.3|15441.3|15443.8|15441.8|15443.3|15441.3|4
1630301130000|2021-08-30 05:25:30|15443.4|15441.4|15443.3|15441.3|15443.4|15441.4|15443.3|15441.3|1
1630301140000|2021-08-30 05:25:40|15443.2|15441.2|15443.1|15441.1|15443.3|15441.3|15442.7|15440.7|3
1630301150000|2021-08-30 05:25:50|15442.9|15440.9|15442.8|15440.8|15443.1|15441.1|15442.6|15440.6|3
1630301160000|2021-08-30 05:26:00|15442.7|15440.7|15443.6|15441.6|15443.6|15441.6|15442.6|15440.6|3
1630301170000|2021-08-30 05:26:10|15443.4|15441.4|15443.4|15441.4|15443.4|15441.4|15443.4|15441.4|0
1630301180000|2021-08-30 05:26:20|15443.3|15441.3|15443.3|15441.3|15443.3|15441.3|15443.3|15441.3|5
1630301190000|2021-08-30 05:26:30|15443.4|15441.4|15443.4|15441.4|15443.4|15441.4|15443.4|15441.4|0
1630301200000|2021-08-30 05:26:40|15443.3|15441.3|15443.6|15441.6|15443.7|15441.7|15443.3|15441.3|1
1630301210000|2021-08-30 05:26:50|15443.7|15441.7|15443.8|15441.8|15443.9|15441.9|15443.6|15441.6|12
1630301220000|2021-08-30 05:27:00|15443.9|15441.9|15444.3|15442.3|15444.3|15442.3|15443.9|15441.9|9
1630301230000|2021-08-30 05:27:10|15444.6|15442.6|15445.3|15443.3|15445.9|15443.9|15444.6|15442.6|54
1630301240000|2021-08-30 05:27:20|15445.4|15443.4|15444.9|15442.9|15445.6|15443.6|15444.9|15442.9|11
1630301250000|2021-08-30 05:27:30|15445.1|15443.1|15444.6|15442.6|15445.1|15443.1|15444.3|15442.3|2
1630301260000|2021-08-30 05:27:40|15444.4|15442.4|15444.4|15442.4|15444.6|15442.6|15444.2|15442.2|2
1630301270000|2021-08-30 05:27:50|15444.6|15442.6|15444.3|15442.3|15444.6|15442.6|15444.1|15442.1|0
1630301280000|2021-08-30 05:28:00|15444.2|15442.2|15444.2|15442.2|15444.4|15442.4|15444.2|15442.2|3
1630301290000|2021-08-30 05:28:10|15443.8|15441.8|15444.2|15442.2|15444.3|15442.3|15443.8|15441.8|4
1630301300000|2021-08-30 05:28:20|15444.6|15442.6|15445.4|15443.4|15445.6|15443.6|15444.6|15442.6|25
1630301310000|2021-08-30 05:28:30|15445.3|15443.3|15445.3|15443.3|15445.6|15443.6|15445.1|15443.1|9
1630301320000|2021-08-30 05:28:40|15445.2|15443.2|15445.3|15443.3|15445.3|15443.3|15445.2|15443.2|0
1630301330000|2021-08-30 05:28:50|15445.4|15443.4|15445.8|15443.8|15445.9|15443.9|15445.4|15443.4|6
1630301340000|2021-08-30 05:29:00|15445.9|15443.9|15446.4|15444.4|15446.4|15444.4|15445.6|15443.6|30
1630301350000|2021-08-30 05:29:10|15446.3|15444.3|15447.1|15445.1|15447.4|15445.4|15446.3|15444.3|47
1630301360000|2021-08-30 05:29:20|15446.9|15444.9|15446.1|15444.1|15447.1|15445.1|15446.1|15444.1|14
1630301370000|2021-08-30 05:29:30|15446.3|15444.3|15446.2|15444.2|15446.6|15444.6|15445.8|15443.8|13
1630301380000|2021-08-30 05:29:40|15446.3|15444.3|15446.6|15444.6|15446.6|15444.6|15446.3|15444.3|2
1630301390000|2021-08-30 05:29:50|15446.4|15444.4|15446.4|15444.4|15446.8|15444.8|15446.3|15444.3|18
1630301400000|2021-08-30 05:30:00|15446.7|15444.7|15446.6|15444.6|15447.3|15445.3|15446.6|15444.6|20
1630301410000|2021-08-30 05:30:10|15446.4|15444.4|15445.6|15443.6|15446.7|15444.7|15445.6|15443.6|5
1630301420000|2021-08-30 05:30:20|15445.7|15443.7|15445.4|15443.4|15445.7|15443.7|15445.2|15443.2|5
1630301430000|2021-08-30 05:30:30|15445.6|15443.6|15445.9|15443.9|15446.2|15444.2|15445.6|15443.6|14
1630301440000|2021-08-30 05:30:40|15445.8|15443.8|15446.2|15444.2|15446.6|15444.6|15445.3|15443.3|29
1630301450000|2021-08-30 05:30:50|15446.3|15444.3|15445.8|15443.8|15446.6|15444.6|15445.7|15443.7|7
1630301460000|2021-08-30 05:31:00|15445.9|15443.9|15446.4|15444.4|15446.6|15444.6|15445.9|15443.9|4
1630301470000|2021-08-30 05:31:10|15446.3|15444.3|15446.3|15444.3|15446.6|15444.6|15446.1|15444.1|7
1630301480000|2021-08-30 05:31:20|15446.2|15444.2|15445.4|15443.4|15446.2|15444.2|15445.4|15443.4|6
1630301490000|2021-08-30 05:31:30|15445.3|15443.3|15445.2|15443.2|15445.3|15443.3|15444.7|15442.7|26
1630301500000|2021-08-30 05:31:40|15445.1|15443.1|15445.1|15443.1|15445.4|15443.4|15445.1|15443.1|1
1630301510000|2021-08-30 05:31:50|15445.6|15443.6|15445.6|15443.6|15446.2|15444.2|15445.6|15443.6|38
1630301520000|2021-08-30 05:32:00|15445.7|15443.7|15445.6|15443.6|15445.8|15443.8|15445.3|15443.3|5
1630301530000|2021-08-30 05:32:10|15445.4|15443.4|15445.6|15443.6|15445.7|15443.7|15445.2|15443.2|4
1630301540000|2021-08-30 05:32:20|15445.7|15443.7|15445.6|15443.6|15446.3|15444.3|15445.6|15443.6|2
1630301550000|2021-08-30 05:32:30|15445.4|15443.4|15445.8|15443.8|15445.9|15443.9|15445.4|15443.4|1
1630301560000|2021-08-30 05:32:40|15445.7|15443.7|15446.1|15444.1|15446.2|15444.2|15445.6|15443.6|1
1630301570000|2021-08-30 05:32:50|15445.9|15443.9|15445.9|15443.9|15446.3|15444.3|15445.9|15443.9|4
1630301580000|2021-08-30 05:33:00|15445.8|15443.8|15446.3|15444.3|15446.3|15444.3|15445.8|15443.8|0
1630301590000|2021-08-30 05:33:10|15446.4|15444.4|15446.3|15444.3|15446.4|15444.4|15446.1|15444.1|2
1630301600000|2021-08-30 05:33:20|15446.4|15444.4|15446.3|15444.3|15446.6|15444.6|15446.3|15444.3|3
1630301610000|2021-08-30 05:33:30|15446.2|15444.2|15446.8|15444.8|15446.9|15444.9|15446.2|15444.2|4
1630301620000|2021-08-30 05:33:40|15446.9|15444.9|15446.7|15444.7|15446.9|15444.9|15446.7|15444.7|1
1630301630000|2021-08-30 05:33:50|15446.6|15444.6|15446.6|15444.6|15447.2|15445.2|15446.4|15444.4|7
1630301640000|2021-08-30 05:34:00|15446.4|15444.4|15446.7|15444.7|15447.1|15445.1|15446.4|15444.4|3
1630301650000|2021-08-30 05:34:10|15446.8|15444.8|15447.3|15445.3|15447.3|15445.3|15446.6|15444.6|3
1630301660000|2021-08-30 05:34:20|15447.4|15445.4|15447.6|15445.6|15447.7|15445.7|15447.3|15445.3|17
1630301670000|2021-08-30 05:34:30|15447.8|15445.8|15447.6|15445.6|15447.8|15445.8|15447.3|15445.3|11
1630301680000|2021-08-30 05:34:40|15447.4|15445.4|15447.6|15445.6|15447.6|15445.6|15447.4|15445.4|0
1630301690000|2021-08-30 05:34:50|15447.7|15445.7|15448.2|15446.2|15448.2|15446.2|15447.4|15445.4|5
1630301700000|2021-08-30 05:35:00|15448.1|15446.1|15447.3|15445.3|15448.2|15446.2|15447.3|15445.3|19
1630301710000|2021-08-30 05:35:10|15447.2|15445.2|15447.3|15445.3|15447.4|15445.4|15447.1|15445.1|1
1630301720000|2021-08-30 05:35:20|15447.4|15445.4|15447.4|15445.4|15447.6|15445.6|15447.3|15445.3|3
1630301730000|2021-08-30 05:35:30|15447.3|15445.3|15447.3|15445.3|15447.4|15445.4|15447.3|15445.3|2
1630301740000|2021-08-30 05:35:40|||||||||1
1630301750000|2021-08-30 05:35:50|15447.4|15445.4|15447.1|15445.1|15447.4|15445.4|15447.1|15445.1|6
1630301760000|2021-08-30 05:36:00|15447.2|15445.2|15447.7|15445.7|15448.1|15446.1|15447.2|15445.2|9
1630301770000|2021-08-30 05:36:10|15447.6|15445.6|15447.3|15445.3|15448.1|15446.1|15447.3|15445.3|8
1630301780000|2021-08-30 05:36:20|15447.2|15445.2|15447.1|15445.1|15447.3|15445.3|15447.1|15445.1|0
1630301790000|2021-08-30 05:36:30|15446.9|15444.9|15446.7|15444.7|15447.1|15445.1|15446.6|15444.6|1
1630301800000|2021-08-30 05:36:40|15446.6|15444.6|15446.8|15444.8|15446.8|15444.8|15446.2|15444.2|5
1630301810000|2021-08-30 05:36:50|15446.7|15444.7|15446.7|15444.7|15446.8|15444.8|15446.6|15444.6|2
1630301820000|2021-08-30 05:37:00|15446.8|15444.8|15446.6|15444.6|15446.8|15444.8|15446.6|15444.6|1
1630301830000|2021-08-30 05:37:10|15446.7|15444.7|15446.6|15444.6|15446.7|15444.7|15446.3|15444.3|12
1630301840000|2021-08-30 05:37:20|15446.4|15444.4|15446.6|15444.6|15446.9|15444.9|15446.1|15444.1|3
1630301850000|2021-08-30 05:37:30|15446.3|15444.3|15446.1|15444.1|15446.4|15444.4|15446.1|15444.1|2
1630301860000|2021-08-30 05:37:40|15445.9|15443.9|15446.1|15444.1|15446.1|15444.1|15445.6|15443.6|5
1630301870000|2021-08-30 05:37:50|15445.9|15443.9|15446.1|15444.1|15446.1|15444.1|15445.8|15443.8|0
1630301880000|2021-08-30 05:38:00|15445.9|15443.9|15445.8|15443.8|15446.1|15444.1|15445.6|15443.6|2
1630301890000|2021-08-30 05:38:10|15445.9|15443.9|15445.8|15443.8|15446.1|15444.1|15445.4|15443.4|5
1630301900000|2021-08-30 05:38:20|15445.7|15443.7|15446.3|15444.3|15446.6|15444.6|15445.7|15443.7|8
1630301910000|2021-08-30 05:38:30|15446.4|15444.4|15445.8|15443.8|15446.6|15444.6|15445.8|15443.8|1
1630301920000|2021-08-30 05:38:40|15445.7|15443.7|15445.8|15443.8|15445.9|15443.9|15445.6|15443.6|0
1630301930000|2021-08-30 05:38:50|15445.7|15443.7|15445.6|15443.6|15445.8|15443.8|15445.4|15443.4|1
1630301940000|2021-08-30 05:39:00|15445.9|15443.9|15445.8|15443.8|15446.3|15444.3|15445.8|15443.8|7
1630301950000|2021-08-30 05:39:10|15445.9|15443.9|15445.8|15443.8|15445.9|15443.9|15445.8|15443.8|0
1630301960000|2021-08-30 05:39:20|15445.9|15443.9|15446.2|15444.2|15446.3|15444.3|15445.8|15443.8|5
1630301970000|2021-08-30 05:39:30|15446.1|15444.1|15446.3|15444.3|15446.3|15444.3|15446.1|15444.1|5
1630301980000|2021-08-30 05:39:40|15446.2|15444.2|15446.1|15444.1|15446.3|15444.3|15445.8|15443.8|1
1630301990000|2021-08-30 05:39:50|15445.9|15443.9|15445.8|15443.8|15446.1|15444.1|15445.7|15443.7|0
1630302000000|2021-08-30 05:40:00|15445.9|15443.9|15445.8|15443.8|15446.1|15444.1|15445.8|15443.8|0
1630302010000|2021-08-30 05:40:10|15445.7|15443.7|15446.1|15444.1|15446.4|15444.4|15445.4|15443.4|21
1630302020000|2021-08-30 05:40:20|15445.9|15443.9|15445.6|15443.6|15445.9|15443.9|15445.4|15443.4|12
1630302030000|2021-08-30 05:40:30|15445.3|15443.3|15445.3|15443.3|15445.6|15443.6|15445.2|15443.2|10
1630302040000|2021-08-30 05:40:40|15445.4|15443.4|15445.6|15443.6|15445.6|15443.6|15445.3|15443.3|0
1630302050000|2021-08-30 05:40:50|15445.4|15443.4|15445.8|15443.8|15445.8|15443.8|15445.3|15443.3|2
1630302060000|2021-08-30 05:41:00|15445.7|15443.7|15445.9|15443.9|15446.1|15444.1|15445.7|15443.7|0
1630302070000|2021-08-30 05:41:10|15446.1|15444.1|15446.1|15444.1|15446.7|15444.7|15446.1|15444.1|15
1630302080000|2021-08-30 05:41:20|15446.3|15444.3|15445.4|15443.4|15446.3|15444.3|15445.4|15443.4|14
1630302090000|2021-08-30 05:41:30|15445.3|15443.3|15445.6|15443.6|15445.7|15443.7|15445.2|15443.2|3
1630302100000|2021-08-30 05:41:40|15445.7|15443.7|15445.8|15443.8|15445.9|15443.9|15445.7|15443.7|5
1630302110000|2021-08-30 05:41:50|15445.9|15443.9|15446.3|15444.3|15446.3|15444.3|15445.9|15443.9|0
1630302120000|2021-08-30 05:42:00|15446.4|15444.4|15446.2|15444.2|15446.4|15444.4|15445.8|15443.8|12
1630302130000|2021-08-30 05:42:10|15446.3|15444.3|15446.1|15444.1|15446.3|15444.3|15446.1|15444.1|2
1630302140000|2021-08-30 05:42:20|15445.9|15443.9|15445.3|15443.3|15445.9|15443.9|15445.2|15443.2|3
1630302150000|2021-08-30 05:42:30|15445.2|15443.2|15445.8|15443.8|15445.8|15443.8|15445.2|15443.2|2
1630302160000|2021-08-30 05:42:40|15445.7|15443.7|15445.6|15443.6|15445.8|15443.8|15445.3|15443.3|0
1630302170000|2021-08-30 05:42:50|15445.4|15443.4|15445.4|15443.4|15445.6|15443.6|15445.4|15443.4|1
1630302180000|2021-08-30 05:43:00|15445.6|15443.6|15445.9|15443.9|15445.9|15443.9|15445.4|15443.4|1
1630302190000|2021-08-30 05:43:10|15445.8|15443.8|15445.7|15443.7|15445.9|15443.9|15445.7|15443.7|0
1630302200000|2021-08-30 05:43:20|15445.6|15443.6|15445.8|15443.8|15445.8|15443.8|15445.6|15443.6|0
1630302210000|2021-08-30 05:43:30|15445.9|15443.9|15445.7|15443.7|15445.9|15443.9|15445.7|15443.7|0
1630302220000|2021-08-30 05:43:40|15445.6|15443.6|15445.6|15443.6|15445.6|15443.6|15445.3|15443.3|5
1630302230000|2021-08-30 05:43:50|15445.4|15443.4|15445.6|15443.6|15445.6|15443.6|15445.3|15443.3|6
1630302240000|2021-08-30 05:44:00|15445.4|15443.4|15445.6|15443.6|15445.6|15443.6|15445.3|15443.3|2
1630302250000|2021-08-30 05:44:10|15445.4|15443.4|15445.6|15443.6|15445.6|15443.6|15445.3|15443.3|0
1630302260000|2021-08-30 05:44:20|15445.4|15443.4|15445.2|15443.2|15445.6|15443.6|15445.1|15443.1|2
1630302270000|2021-08-30 05:44:30|15445.1|15443.1|15445.8|15443.8|15446.1|15444.1|15445.1|15443.1|3
1630302280000|2021-08-30 05:44:40|15445.9|15443.9|15446.1|15444.1|15446.1|15444.1|15445.8|15443.8|1
1630302290000|2021-08-30 05:44:50|15445.9|15443.9|15445.8|15443.8|15446.1|15444.1|15445.7|15443.7|0
1630302300000|2021-08-30 05:45:00|15445.7|15443.7|15445.6|15443.6|15445.8|15443.8|15445.4|15443.4|7
1630302310000|2021-08-30 05:45:10|15445.4|15443.4|15445.8|15443.8|15445.8|15443.8|15445.1|15443.1|3
1630302320000|2021-08-30 05:45:20|15445.7|15443.7|15445.6|15443.6|15445.7|15443.7|15445.3|15443.3|3
1630302330000|2021-08-30 05:45:30|15445.7|15443.7|15445.3|15443.3|15445.7|15443.7|15445.3|15443.3|1
1630302340000|2021-08-30 05:45:40|15445.4|15443.4|15445.6|15443.6|15445.7|15443.7|15445.3|15443.3|1
1630302350000|2021-08-30 05:45:50|15445.8|15443.8|15445.3|15443.3|15445.8|15443.8|15445.3|15443.3|18
1630302360000|2021-08-30 05:46:00|15445.2|15443.2|15445.6|15443.6|15445.6|15443.6|15445.2|15443.2|3
1630302370000|2021-08-30 05:46:10|15445.4|15443.4|15445.7|15443.7|15445.8|15443.8|15444.8|15442.8|22
1630302380000|2021-08-30 05:46:20|15445.6|15443.6|15445.7|15443.7|15445.7|15443.7|15445.6|15443.6|2
1630302390000|2021-08-30 05:46:30|15445.6|15443.6|15445.3|15443.3|15445.6|15443.6|15445.1|15443.1|3
1630302400000|2021-08-30 05:46:40|15445.4|15443.4|15445.8|15443.8|15445.8|15443.8|15445.3|15443.3|1
1630302410000|2021-08-30 05:46:50|15445.7|15443.7|15445.6|15443.6|15445.7|15443.7|15445.6|15443.6|0
1630302420000|2021-08-30 05:47:00|15445.7|15443.7|15445.6|15443.6|15446.1|15444.1|15445.6|15443.6|4
1630302430000|2021-08-30 05:47:10|15445.4|15443.4|15445.3|15443.3|15445.4|15443.4|15445.2|15443.2|13
1630302440000|2021-08-30 05:47:20|15445.2|15443.2|15445.1|15443.1|15445.3|15443.3|15444.8|15442.8|1
1630302450000|2021-08-30 05:47:30|15445.2|15443.2|15445.3|15443.3|15445.4|15443.4|15444.8|15442.8|20
1630302460000|2021-08-30 05:47:40|15445.2|15443.2|15445.3|15443.3|15445.3|15443.3|15445.1|15443.1|1
1630302470000|2021-08-30 05:47:50|15445.4|15443.4|15445.1|15443.1|15445.4|15443.4|15444.9|15442.9|3
1630302480000|2021-08-30 05:48:00|15444.9|15442.9|15444.3|15442.3|15444.9|15442.9|15444.3|15442.3|20
1630302490000|2021-08-30 05:48:10|15444.4|15442.4|15444.2|15442.2|15444.4|15442.4|15444.2|15442.2|2
1630302500000|2021-08-30 05:48:20|15444.3|15442.3|15444.1|15442.1|15444.6|15442.6|15443.9|15441.9|11
1630302510000|2021-08-30 05:48:30|15443.9|15441.9|15444.1|15442.1|15444.1|15442.1|15443.9|15441.9|5
1630302520000|2021-08-30 05:48:40|15444.2|15442.2|15444.3|15442.3|15444.3|15442.3|15444.2|15442.2|1
1630302530000|2021-08-30 05:48:50|15444.6|15442.6|15444.6|15442.6|15444.6|15442.6|15444.3|15442.3|5
1630302540000|2021-08-30 05:49:00|15444.7|15442.7|15444.8|15442.8|15445.2|15443.2|15444.6|15442.6|3
1630302550000|2021-08-30 05:49:10|15444.9|15442.9|15445.1|15443.1|15445.1|15443.1|15444.8|15442.8|2
1630302560000|2021-08-30 05:49:20|15444.9|15442.9|15445.3|15443.3|15445.4|15443.4|15444.9|15442.9|2
1630302570000|2021-08-30 05:49:30|15445.2|15443.2|15444.3|15442.3|15445.3|15443.3|15444.3|15442.3|4
1630302580000|2021-08-30 05:49:40|15444.2|15442.2|15444.3|15442.3|15444.4|15442.4|15444.2|15442.2|3
1630302590000|2021-08-30 05:49:50|15444.2|15442.2|15444.3|15442.3|15444.4|15442.4|15444.2|15442.2|1
1630302600000|2021-08-30 05:50:00|15444.6|15442.6|15443.9|15441.9|15444.6|15442.6|15443.9|15441.9|12
1630302610000|2021-08-30 05:50:10|15444.1|15442.1|15444.3|15442.3|15444.4|15442.4|15443.9|15441.9|1
1630302620000|2021-08-30 05:50:20|15444.4|15442.4|15444.1|15442.1|15444.6|15442.6|15444.1|15442.1|3
1630302630000|2021-08-30 05:50:30|15444.2|15442.2|15443.2|15441.2|15444.2|15442.2|15443.1|15441.1|17
1630302640000|2021-08-30 05:50:40|15443.3|15441.3|15443.3|15441.3|15443.8|15441.8|15442.9|15440.9|11
1630302650000|2021-08-30 05:50:50|15443.4|15441.4|15443.3|15441.3|15443.4|15441.4|15443.1|15441.1|0
1630302660000|2021-08-30 05:51:00|15443.2|15441.2|15443.3|15441.3|15443.7|15441.7|15443.2|15441.2|6
1630302670000|2021-08-30 05:51:10|15443.8|15441.8|15443.4|15441.4|15443.9|15441.9|15443.4|15441.4|11
1630302680000|2021-08-30 05:51:20|15443.3|15441.3|15443.3|15441.3|15443.6|15441.6|15443.2|15441.2|4
1630302690000|2021-08-30 05:51:30|15443.7|15441.7|15443.9|15441.9|15443.9|15441.9|15443.6|15441.6|8
1630302700000|2021-08-30 05:51:40|15444.1|15442.1|15444.3|15442.3|15444.3|15442.3|15443.9|15441.9|1
1630302710000|2021-08-30 05:51:50|15444.4|15442.4|15444.3|15442.3|15444.4|15442.4|15444.3|15442.3|1
1630302720000|2021-08-30 05:52:00|15444.2|15442.2|15443.4|15441.4|15444.2|15442.2|15443.4|15441.4|11
1630302730000|2021-08-30 05:52:10|15443.3|15441.3|15443.3|15441.3|15443.3|15441.3|15443.2|15441.2|0
1630302750000|2021-08-30 05:52:30|15443.2|15441.2|15442.8|15440.8|15443.2|15441.2|15442.8|15440.8|10
1630302760000|2021-08-30 05:52:40|15442.7|15440.7|15442.7|15440.7|15442.8|15440.8|15442.4|15440.4|7
1630302770000|2021-08-30 05:52:50|15442.6|15440.6|15442.3|15440.3|15442.7|15440.7|15442.3|15440.3|7
1630302780000|2021-08-30 05:53:00|15441.9|15439.9|15441.8|15439.8|15442.3|15440.3|15441.6|15439.6|39
1630302790000|2021-08-30 05:53:10|15442.3|15440.3|15442.6|15440.6|15442.6|15440.6|15442.3|15440.3|8
1630302800000|2021-08-30 05:53:20|15442.7|15440.7|15442.8|15440.8|15443.1|15441.1|15442.4|15440.4|5
1630302810000|2021-08-30 05:53:30|15442.9|15440.9|15442.8|15440.8|15442.9|15440.9|15442.6|15440.6|2
1630302820000|2021-08-30 05:53:40|15442.9|15440.9|15443.3|15441.3|15443.4|15441.4|15442.8|15440.8|2
1630302830000|2021-08-30 05:53:50|15443.4|15441.4|15443.3|15441.3|15443.4|15441.4|15443.2|15441.2|3
1630302840000|2021-08-30 05:54:00|15443.4|15441.4|15443.7|15441.7|15443.7|15441.7|15442.8|15440.8|9
1630302850000|2021-08-30 05:54:10|15443.3|15441.3|15443.3|15441.3|15443.6|15441.6|15443.2|15441.2|3
1630302860000|2021-08-30 05:54:20|15443.2|15441.2|15443.3|15441.3|15443.7|15441.7|15443.2|15441.2|4
1630302870000|2021-08-30 05:54:30|15443.4|15441.4|15443.1|15441.1|15443.6|15441.6|15443.1|15441.1|1
1630302880000|2021-08-30 05:54:40|15443.2|15441.2|15443.6|15441.6|15443.6|15441.6|15443.2|15441.2|2
1630302890000|2021-08-30 05:54:50|15443.4|15441.4|15443.7|15441.7|15443.7|15441.7|15443.4|15441.4|4
1630302900000|2021-08-30 05:55:00|15443.8|15441.8|15443.8|15441.8|15444.1|15442.1|15443.8|15441.8|4
1630302910000|2021-08-30 05:55:10|15443.9|15441.9|15443.8|15441.8|15443.9|15441.9|15443.6|15441.6|1
1630302920000|2021-08-30 05:55:20|15443.7|15441.7|15444.3|15442.3|15444.3|15442.3|15443.7|15441.7|0
1630302930000|2021-08-30 05:55:30|15444.2|15442.2|15444.3|15442.3|15444.3|15442.3|15443.9|15441.9|1
1630302940000|2021-08-30 05:55:40|15444.2|15442.2|15444.3|15442.3|15444.3|15442.3|15444.2|15442.2|0
1630302950000|2021-08-30 05:55:50|15444.2|15442.2|15443.8|15441.8|15444.2|15442.2|15443.7|15441.7|3
1630302960000|2021-08-30 05:56:00|15443.6|15441.6|15443.3|15441.3|15443.6|15441.6|15443.1|15441.1|7
1630302970000|2021-08-30 05:56:10|15443.2|15441.2|15443.3|15441.3|15443.4|15441.4|15443.1|15441.1|2
1630302980000|2021-08-30 05:56:20|15443.4|15441.4|15443.3|15441.3|15443.4|15441.4|15443.3|15441.3|1
1630302990000|2021-08-30 05:56:30|15443.4|15441.4|15443.3|15441.3|15443.4|15441.4|15443.1|15441.1|1
1630303000000|2021-08-30 05:56:40|15443.2|15441.2|15442.8|15440.8|15443.2|15441.2|15442.8|15440.8|3
1630303010000|2021-08-30 05:56:50|15442.7|15440.7|15442.7|15440.7|15443.2|15441.2|15442.7|15440.7|3
1630303020000|2021-08-30 05:57:00|15442.6|15440.6|15442.2|15440.2|15442.6|15440.6|15442.1|15440.1|1
1630303030000|2021-08-30 05:57:10|15442.3|15440.3|15442.3|15440.3|15442.4|15440.4|15442.2|15440.2|2
1630303040000|2021-08-30 05:57:20|15442.4|15440.4|15443.3|15441.3|15443.3|15441.3|15442.4|15440.4|2
1630303050000|2021-08-30 05:57:30|15443.2|15441.2|15443.1|15441.1|15443.2|15441.2|15442.7|15440.7|2
1630303060000|2021-08-30 05:57:40|15442.9|15440.9|15442.9|15440.9|15443.1|15441.1|15442.8|15440.8|0
1630303070000|2021-08-30 05:57:50|15443.1|15441.1|15443.1|15441.1|15443.3|15441.3|15442.9|15440.9|1
1630303080000|2021-08-30 05:58:00|15443.3|15441.3|15443.6|15441.6|15443.6|15441.6|15443.3|15441.3|3
1630303090000|2021-08-30 05:58:10|15443.4|15441.4|15443.8|15441.8|15443.8|15441.8|15443.2|15441.2|4
1630303100000|2021-08-30 05:58:20|15443.7|15441.7|15443.8|15441.8|15443.8|15441.8|15443.7|15441.7|0
1630303110000|2021-08-30 05:58:30|15443.7|15441.7|15443.6|15441.6|15443.9|15441.9|15443.4|15441.4|6
1630303120000|2021-08-30 05:58:40|15443.4|15441.4|15443.1|15441.1|15443.6|15441.6|15442.9|15440.9|2
1630303130000|2021-08-30 05:58:50|15442.9|15440.9|15442.7|15440.7|15443.1|15441.1|15442.7|15440.7|0
1630303140000|2021-08-30 05:59:00|15442.8|15440.8|15442.7|15440.7|15442.8|15440.8|15442.2|15440.2|5
1630303150000|2021-08-30 05:59:10|15442.6|15440.6|15442.6|15440.6|15442.9|15440.9|15442.3|15440.3|3
1630303160000|2021-08-30 05:59:20|15442.7|15440.7|15442.6|15440.6|15442.8|15440.8|15442.6|15440.6|1
1630303170000|2021-08-30 05:59:30|15442.3|15440.3|15442.7|15440.7|15442.7|15440.7|15442.2|15440.2|1
1630303180000|2021-08-30 05:59:40|15442.6|15440.6|15441.9|15439.9|15442.6|15440.6|15441.9|15439.9|4
1630303190000|2021-08-30 05:59:50|15442.1|15440.1|15441.9|15439.9|15442.2|15440.2|15441.8|15439.8|3
1630303200000|2021-08-30 06:00:00|15442.1|15440.1|15442.8|15440.8|15443.3|15441.3|15442.1|15440.1|12
1630303210000|2021-08-30 06:00:10|15442.7|15440.7|15442.6|15440.6|15442.8|15440.8|15442.3|15440.3|11
1630303220000|2021-08-30 06:00:20|15442.4|15440.4|15443.3|15441.3|15443.6|15441.6|15442.3|15440.3|13
1630303230000|2021-08-30 06:00:30|15443.4|15441.4|15443.6|15441.6|15443.9|15441.9|15443.2|15441.2|4
1630303240000|2021-08-30 06:00:40|15443.7|15441.7|15443.8|15441.8|15443.9|15441.9|15443.3|15441.3|4
1630303250000|2021-08-30 06:00:50|15443.7|15441.7|15443.3|15441.3|15443.8|15441.8|15443.3|15441.3|0
1630303260000|2021-08-30 06:01:00|15443.4|15441.4|15441.8|15439.8|15443.4|15441.4|15441.8|15439.8|10
1630303270000|2021-08-30 06:01:10|15441.9|15439.9|15442.2|15440.2|15442.6|15440.6|15441.8|15439.8|7
1630303280000|2021-08-30 06:01:20|15442.3|15440.3|15442.3|15440.3|15442.6|15440.6|15442.1|15440.1|0
1630303290000|2021-08-30 06:01:30|15442.4|15440.4|15442.6|15440.6|15442.8|15440.8|15442.3|15440.3|3
1630303300000|2021-08-30 06:01:40|15442.7|15440.7|15442.7|15440.7|15442.9|15440.9|15442.3|15440.3|5
1630303310000|2021-08-30 06:01:50|15442.8|15440.8|15442.3|15440.3|15442.8|15440.8|15442.3|15440.3|4
1630303320000|2021-08-30 06:02:00|15442.2|15440.2|15441.1|15439.1|15442.3|15440.3|15441.1|15439.1|33
1630303330000|2021-08-30 06:02:10|15441.2|15439.2|15441.8|15439.8|15441.8|15439.8|15441.2|15439.2|12
1630303340000|2021-08-30 06:02:20|15441.7|15439.7|15441.6|15439.6|15441.8|15439.8|15441.6|15439.6|0
1630303350000|2021-08-30 06:02:30|15441.7|15439.7|15441.6|15439.6|15441.8|15439.8|15441.6|15439.6|3
1630303360000|2021-08-30 06:02:40|15441.7|15439.7|15441.7|15439.7|15441.9|15439.9|15441.4|15439.4|8
1630303370000|2021-08-30 06:02:50|15441.6|15439.6|15441.6|15439.6|15441.9|15439.9|15441.6|15439.6|2
1630303380000|2021-08-30 06:03:00|15441.7|15439.7|15441.8|15439.8|15441.9|15439.9|15441.1|15439.1|25
1630303390000|2021-08-30 06:03:10|15441.7|15439.7|15441.6|15439.6|15441.7|15439.7|15441.1|15439.1|6
1630303400000|2021-08-30 06:03:20|15441.7|15439.7|15441.6|15439.6|15441.7|15439.7|15441.3|15439.3|1
1630303410000|2021-08-30 06:03:30|15441.1|15439.1|15441.1|15439.1|15441.2|15439.2|15441.1|15439.1|2
1630303420000|2021-08-30 06:03:40|15441.2|15439.2|15441.3|15439.3|15441.3|15439.3|15441.2|15439.2|0
1630303430000|2021-08-30 06:03:50|15441.2|15439.2|15441.2|15439.2|15441.3|15439.3|15441.2|15439.2|0
1630303440000|2021-08-30 06:04:00|15441.3|15439.3|15441.1|15439.1|15441.3|15439.3|15440.9|15438.9|10
1630303450000|2021-08-30 06:04:10|15441.2|15439.2|15441.8|15439.8|15441.8|15439.8|15441.2|15439.2|13
1630303460000|2021-08-30 06:04:20|15441.7|15439.7|15441.1|15439.1|15441.7|15439.7|15441.1|15439.1|9
1630303470000|2021-08-30 06:04:30|15440.9|15438.9|15441.1|15439.1|15441.2|15439.2|15440.9|15438.9|1
1630303480000|2021-08-30 06:04:40|15440.9|15438.9|15440.8|15438.8|15440.9|15438.9|15440.7|15438.7|9
1630303490000|2021-08-30 06:04:50|15440.9|15438.9|15441.3|15439.3|15441.3|15439.3|15440.8|15438.8|5
1630303500000|2021-08-30 06:05:00|15441.2|15439.2|15440.8|15438.8|15441.3|15439.3|15440.6|15438.6|12
1630303510000|2021-08-30 06:05:10|15440.7|15438.7|15440.1|15438.1|15440.8|15438.8|15439.9|15437.9|9
1630303520000|2021-08-30 06:05:20|15440.3|15438.3|15441.3|15439.3|15441.3|15439.3|15440.2|15438.2|8
1630303530000|2021-08-30 06:05:30|15441.2|15439.2|15440.6|15438.6|15441.2|15439.2|15440.2|15438.2|10
1630303540000|2021-08-30 06:05:40|15440.7|15438.7|15440.2|15438.2|15440.8|15438.8|15439.4|15437.4|22
1630303550000|2021-08-30 06:05:50|15440.1|15438.1|15439.8|15437.8|15440.1|15438.1|15439.8|15437.8|4
1630303560000|2021-08-30 06:06:00|15439.7|15437.7|15439.6|15437.6|15439.7|15437.7|15439.3|15437.3|15
1630303570000|2021-08-30 06:06:10|15439.7|15437.7|15439.7|15437.7|15439.7|15437.7|15439.6|15437.6|18
1630303580000|2021-08-30 06:06:20|15439.6|15437.6|15440.1|15438.1|15440.1|15438.1|15439.6|15437.6|9
1630303590000|2021-08-30 06:06:30|15439.9|15437.9|15439.6|15437.6|15439.9|15437.9|15439.4|15437.4|15
1630303600000|2021-08-30 06:06:40|15439.7|15437.7|15439.1|15437.1|15439.7|15437.7|15439.1|15437.1|11
1630303610000|2021-08-30 06:06:50|15439.2|15437.2|15439.8|15437.8|15439.8|15437.8|15438.8|15436.8|22
1630303620000|2021-08-30 06:07:00|15439.7|15437.7|15438.3|15436.3|15439.8|15437.8|15438.3|15436.3|18
1630303630000|2021-08-30 06:07:10|15438.2|15436.2|15437.7|15435.7|15438.2|15436.2|15437.7|15435.7|13
1630303640000|2021-08-30 06:07:20|15437.9|15435.9|15437.2|15435.2|15438.1|15436.1|15436.9|15434.9|52
1630303650000|2021-08-30 06:07:30|15437.1|15435.1|15437.3|15435.3|15437.3|15435.3|15436.9|15434.9|11
1630303660000|2021-08-30 06:07:40|15437.6|15435.6|15437.3|15435.3|15437.7|15435.7|15437.2|15435.2|8
1630303670000|2021-08-30 06:07:50|15437.2|15435.2|15437.3|15435.3|15437.4|15435.4|15437.2|15435.2|3
1630303680000|2021-08-30 06:08:00|15437.2|15435.2|15437.3|15435.3|15437.3|15435.3|15436.9|15434.9|9
1630303690000|2021-08-30 06:08:10|15437.1|15435.1|15436.8|15434.8|15437.2|15435.2|15436.4|15434.4|22
1630303700000|2021-08-30 06:08:20|15436.7|15434.7|15437.4|15435.4|15437.6|15435.6|15436.7|15434.7|19
1630303710000|2021-08-30 06:08:30|15437.6|15435.6|15437.1|15435.1|15437.6|15435.6|15436.9|15434.9|7
1630303720000|2021-08-30 06:08:40|15437.2|15435.2|15437.3|15435.3|15437.3|15435.3|15436.8|15434.8|8
1630303730000|2021-08-30 06:08:50|15437.1|15435.1|15436.2|15434.2|15437.2|15435.2|15436.2|15434.2|21
1630303740000|2021-08-30 06:09:00|15436.3|15434.3|15436.8|15434.8|15436.8|15434.8|15436.2|15434.2|13
1630303750000|2021-08-30 06:09:10|15436.7|15434.7|15437.8|15435.8|15437.8|15435.8|15436.7|15434.7|19
1630303760000|2021-08-30 06:09:20|15437.9|15435.9|15437.2|15435.2|15438.1|15436.1|15437.1|15435.1|16
1630303770000|2021-08-30 06:09:30|15437.3|15435.3|15437.3|15435.3|15437.3|15435.3|15437.1|15435.1|5
1630303780000|2021-08-30 06:09:40|15437.4|15435.4|15437.8|15435.8|15437.9|15435.9|15437.3|15435.3|3
1630303790000|2021-08-30 06:09:50|15438.1|15436.1|15438.4|15436.4|15438.4|15436.4|15437.8|15435.8|18
1630303800000|2021-08-30 06:10:00|15438.6|15436.6|15438.3|15436.3|15438.8|15436.8|15438.3|15436.3|18
1630303810000|2021-08-30 06:10:10|15438.4|15436.4|15439.1|15437.1|15439.1|15437.1|15438.3|15436.3|12
1630303820000|2021-08-30 06:10:20|15439.2|15437.2|15440.2|15438.2|15440.8|15438.8|15439.1|15437.1|21
1630303830000|2021-08-30 06:10:30|15440.1|15438.1|15438.7|15436.7|15440.1|15438.1|15438.6|15436.6|20
1630303840000|2021-08-30 06:10:40|15438.8|15436.8|15438.1|15436.1|15438.8|15436.8|15437.9|15435.9|13
1630303850000|2021-08-30 06:10:50|15437.9|15435.9|15438.3|15436.3|15438.3|15436.3|15437.9|15435.9|5
1630303860000|2021-08-30 06:11:00|15438.2|15436.2|15437.8|15435.8|15438.2|15436.2|15437.1|15435.1|23
1630303870000|2021-08-30 06:11:10|15437.9|15435.9|15438.1|15436.1|15438.1|15436.1|15437.7|15435.7|4
1630303880000|2021-08-30 06:11:20|15437.9|15435.9|15438.3|15436.3|15438.3|15436.3|15437.9|15435.9|2
1630303890000|2021-08-30 06:11:30|15438.2|15436.2|15438.3|15436.3|15438.3|15436.3|15437.8|15435.8|0
1630303900000|2021-08-30 06:11:40|15438.2|15436.2|15438.1|15436.1|15438.2|15436.2|15438.1|15436.1|0
1630303910000|2021-08-30 06:11:50|15438.3|15436.3|15438.6|15436.6|15439.2|15437.2|15438.3|15436.3|10
1630303920000|2021-08-30 06:12:00|15438.1|15436.1|15438.6|15436.6|15438.6|15436.6|15437.8|15435.8|8
1630303930000|2021-08-30 06:12:10|15438.8|15436.8|15439.1|15437.1|15439.2|15437.2|15438.8|15436.8|4
1630303940000|2021-08-30 06:12:20|15439.2|15437.2|15439.3|15437.3|15439.7|15437.7|15439.1|15437.1|3
1630303950000|2021-08-30 06:12:30|15439.1|15437.1|15438.6|15436.6|15439.6|15437.6|15438.1|15436.1|11
1630303960000|2021-08-30 06:12:40|15438.4|15436.4|15438.3|15436.3|15438.6|15436.6|15438.3|15436.3|0
1630303970000|2021-08-30 06:12:50|15438.4|15436.4|15438.3|15436.3|15438.6|15436.6|15438.2|15436.2|4
1630303980000|2021-08-30 06:13:00|15438.2|15436.2|15438.3|15436.3|15438.3|15436.3|15437.7|15435.7|11
1630303990000|2021-08-30 06:13:10|15438.4|15436.4|15438.1|15436.1|15438.4|15436.4|15438.1|15436.1|0
1630304000000|2021-08-30 06:13:20|15438.2|15436.2|15438.2|15436.2|15438.3|15436.3|15438.1|15436.1|2
1630304010000|2021-08-30 06:13:30|15437.8|15435.8|15437.8|15435.8|15437.9|15435.9|15437.7|15435.7|15
1630304020000|2021-08-30 06:13:40|15437.7|15435.7|15437.9|15435.9|15438.1|15436.1|15437.7|15435.7|4
1630304030000|2021-08-30 06:13:50|15437.8|15435.8|15437.9|15435.9|15437.9|15435.9|15437.8|15435.8|0
1630304040000|2021-08-30 06:14:00|15437.8|15435.8|15437.8|15435.8|15437.9|15435.9|15437.7|15435.7|1
1630304050000|2021-08-30 06:14:10|15438.3|15436.3|15438.8|15436.8|15438.8|15436.8|15438.3|15436.3|5
1630304060000|2021-08-30 06:14:20|15438.9|15436.9|15438.8|15436.8|15438.9|15436.9|15438.6|15436.6|6
1630304070000|2021-08-30 06:14:30|15438.7|15436.7|15438.7|15436.7|15438.9|15436.9|15438.4|15436.4|2
1630304080000|2021-08-30 06:14:40|15438.6|15436.6|15438.8|15436.8|15438.8|15436.8|15438.2|15436.2|5
1630304090000|2021-08-30 06:14:50|15438.9|15436.9|15438.7|15436.7|15439.1|15437.1|15438.7|15436.7|1
1630304100000|2021-08-30 06:15:00|15439.1|15437.1|15439.3|15437.3|15439.4|15437.4|15438.8|15436.8|15
1630304110000|2021-08-30 06:15:10|15439.4|15437.4|15439.3|15437.3|15439.4|15437.4|15439.1|15437.1|2
1630304120000|2021-08-30 06:15:20|15439.4|15437.4|15440.1|15438.1|15440.7|15438.7|15439.4|15437.4|19
1630304130000|2021-08-30 06:15:30|15439.9|15437.9|15440.1|15438.1|15440.4|15438.4|15439.7|15437.7|3
1630304140000|2021-08-30 06:15:40|15439.9|15437.9|15439.4|15437.4|15440.1|15438.1|15439.4|15437.4|6
1630304150000|2021-08-30 06:15:50|15439.3|15437.3|15439.3|15437.3|15439.3|15437.3|15439.3|15437.3|1
1630304160000|2021-08-30 06:16:00|15439.2|15437.2|15439.1|15437.1|15439.3|15437.3|15438.7|15436.7|10
1630304170000|2021-08-30 06:16:10|15438.9|15436.9|15438.8|15436.8|15439.3|15437.3|15438.8|15436.8|5
1630304180000|2021-08-30 06:16:20|15438.9|15436.9|15439.3|15437.3|15439.8|15437.8|15438.9|15436.9|11
1630304190000|2021-08-30 06:16:30|15439.4|15437.4|15438.9|15436.9|15439.6|15437.6|15438.9|15436.9|1
1630304200000|2021-08-30 06:16:40|15438.8|15436.8|15438.6|15436.6|15438.9|15436.9|15438.2|15436.2|12
1630304210000|2021-08-30 06:16:50|15438.7|15436.7|15439.1|15437.1|15439.3|15437.3|15438.7|15436.7|5
1630304220000|2021-08-30 06:17:00|15438.9|15436.9|15438.3|15436.3|15438.9|15436.9|15438.2|15436.2|9
1630304230000|2021-08-30 06:17:10|15438.2|15436.2|15438.6|15436.6|15438.6|15436.6|15438.1|15436.1|6
1630304240000|2021-08-30 06:17:20|15438.4|15436.4|15438.8|15436.8|15439.4|15437.4|15438.4|15436.4|11
1630304250000|2021-08-30 06:17:30|15438.6|15436.6|15438.2|15436.2|15438.8|15436.8|15438.2|15436.2|4
1630304260000|2021-08-30 06:17:40|15438.1|15436.1|15438.4|15436.4|15438.6|15436.6|15437.9|15435.9|1
1630304270000|2021-08-30 06:17:50|15438.3|15436.3|15438.4|15436.4|15438.6|15436.6|15438.2|15436.2|0
1630304280000|2021-08-30 06:18:00|15438.6|15436.6|15437.8|15435.8|15438.8|15436.8|15437.8|15435.8|5
1630304290000|2021-08-30 06:18:10|15437.7|15435.7|15437.8|15435.8|15437.8|15435.8|15437.7|15435.7|1
1630304300000|2021-08-30 06:18:20|15437.7|15435.7|15437.9|15435.9|15438.3|15436.3|15437.4|15435.4|6
1630304310000|2021-08-30 06:18:30|15438.1|15436.1|15438.3|15436.3|15438.4|15436.4|15437.8|15435.8|0
1630304320000|2021-08-30 06:18:40|15438.4|15436.4|15438.4|15436.4|15438.7|15436.7|15438.1|15436.1|4
1630304330000|2021-08-30 06:18:50|15438.3|15436.3|15438.6|15436.6|15438.6|15436.6|15437.9|15435.9|8
1630304340000|2021-08-30 06:19:00|15438.4|15436.4|15438.3|15436.3|15438.4|15436.4|15438.1|15436.1|5
1630304350000|2021-08-30 06:19:10|15438.2|15436.2|15438.3|15436.3|15438.3|15436.3|15437.9|15435.9|0
1630304360000|2021-08-30 06:19:20|15438.2|15436.2|15437.9|15435.9|15438.2|15436.2|15437.9|15435.9|3
1630304370000|2021-08-30 06:19:30|15438.1|15436.1|15438.3|15436.3|15438.8|15436.8|15438.1|15436.1|2
1630304380000|2021-08-30 06:19:40|15438.4|15436.4|15438.4|15436.4|15438.6|15436.6|15437.8|15435.8|2
1630304390000|2021-08-30 06:19:50|15438.3|15436.3|15438.4|15436.4|15438.6|15436.6|15438.1|15436.1|2
1630304400000|2021-08-30 06:20:00|15438.3|15436.3|15438.1|15436.1|15438.8|15436.8|15438.1|15436.1|7
1630304410000|2021-08-30 06:20:10|15438.2|15436.2|15438.8|15436.8|15438.8|15436.8|15438.1|15436.1|3
1630304420000|2021-08-30 06:20:20|15438.7|15436.7|15438.1|15436.1|15438.7|15436.7|15438.1|15436.1|4
1630304430000|2021-08-30 06:20:30|15438.2|15436.2|15438.8|15436.8|15438.8|15436.8|15438.1|15436.1|2
1630304440000|2021-08-30 06:20:40|15438.7|15436.7|15438.8|15436.8|15439.1|15437.1|15438.6|15436.6|2
1630304450000|2021-08-30 06:20:50|15438.9|15436.9|15439.1|15437.1|15439.1|15437.1|15438.8|15436.8|0
1630304460000|2021-08-30 06:21:00|15438.9|15436.9|15438.6|15436.6|15438.9|15436.9|15438.3|15436.3|7
1630304470000|2021-08-30 06:21:10|15438.2|15436.2|15438.1|15436.1|15438.2|15436.2|15438.1|15436.1|5
1630304480000|2021-08-30 06:21:20|15438.2|15436.2|15438.2|15436.2|15438.2|15436.2|15438.2|15436.2|7
1630304490000|2021-08-30 06:21:30|15438.6|15436.6|15438.9|15436.9|15439.1|15437.1|15438.4|15436.4|4
1630304500000|2021-08-30 06:21:40|15439.1|15437.1|15438.8|15436.8|15439.2|15437.2|15438.7|15436.7|6
1630304510000|2021-08-30 06:21:50|15438.9|15436.9|15438.8|15436.8|15439.1|15437.1|15438.7|15436.7|5
1630304520000|2021-08-30 06:22:00|15438.9|15436.9|15438.6|15436.6|15438.9|15436.9|15438.4|15436.4|6
1630304530000|2021-08-30 06:22:10|15438.4|15436.4|15438.8|15436.8|15438.8|15436.8|15438.3|15436.3|1
1630304540000|2021-08-30 06:22:20|15438.9|15436.9|15439.1|15437.1|15439.2|15437.2|15438.8|15436.8|2
1630304550000|2021-08-30 06:22:30|15439.2|15437.2|15439.3|15437.3|15439.6|15437.6|15439.2|15437.2|13
1630304560000|2021-08-30 06:22:40|15439.4|15437.4|15438.8|15436.8|15439.6|15437.6|15438.8|15436.8|1
1630304570000|2021-08-30 06:22:50|15438.9|15436.9|15439.1|15437.1|15439.4|15437.4|15438.9|15436.9|4
1630304580000|2021-08-30 06:23:00|15438.9|15436.9|15438.8|15436.8|15439.1|15437.1|15438.7|15436.7|1
1630304590000|2021-08-30 06:23:10|15438.9|15436.9|15439.4|15437.4|15439.4|15437.4|15438.9|15436.9|5
1630304600000|2021-08-30 06:23:20|15439.6|15437.6|15439.6|15437.6|15439.7|15437.7|15439.6|15437.6|5
1630304610000|2021-08-30 06:23:30|15439.7|15437.7|15440.2|15438.2|15440.3|15438.3|15439.7|15437.7|17
1630304620000|2021-08-30 06:23:40|15440.1|15438.1|15440.1|15438.1|15440.2|15438.2|15439.6|15437.6|4
1630304630000|2021-08-30 06:23:50|15439.9|15437.9|15439.8|15437.8|15439.9|15437.9|15439.6|15437.6|1
1630304640000|2021-08-30 06:24:00|15439.7|15437.7|15439.8|15437.8|15439.9|15437.9|15439.6|15437.6|1
1630304650000|2021-08-30 06:24:10|15439.7|15437.7|15439.3|15437.3|15439.7|15437.7|15439.1|15437.1|3
1630304660000|2021-08-30 06:24:20|15439.2|15437.2|15439.3|15437.3|15439.6|15437.6|15439.2|15437.2|3
1630304670000|2021-08-30 06:24:30|15439.2|15437.2|15439.4|15437.4|15439.4|15437.4|15438.9|15436.9|7
1630304680000|2021-08-30 06:24:40|15439.1|15437.1|15438.8|15436.8|15439.1|15437.1|15438.7|15436.7|5
1630304690000|2021-08-30 06:24:50|15438.9|15436.9|15438.9|15436.9|15438.9|15436.9|15438.8|15436.8|0
1630304700000|2021-08-30 06:25:00|15438.8|15436.8|15439.6|15437.6|15439.6|15437.6|15438.8|15436.8|16
1630304710000|2021-08-30 06:25:10|15439.7|15437.7|15439.6|15437.6|15439.7|15437.7|15439.6|15437.6|2
1630304720000|2021-08-30 06:25:20|15439.7|15437.7|15439.1|15437.1|15439.7|15437.7|15439.1|15437.1|2
1630304730000|2021-08-30 06:25:30|15438.9|15436.9|15439.3|15437.3|15439.6|15437.6|15438.8|15436.8|2
1630304740000|2021-08-30 06:25:40|15439.4|15437.4|15439.3|15437.3|15439.7|15437.7|15439.1|15437.1|3
1630304750000|2021-08-30 06:25:50|15439.2|15437.2|15439.4|15437.4|15439.6|15437.6|15439.2|15437.2|0
1630304760000|2021-08-30 06:26:00|15439.6|15437.6|15439.6|15437.6|15439.6|15437.6|15439.4|15437.4|0
1630304770000|2021-08-30 06:26:10|15439.7|15437.7|15438.9|15436.9|15439.9|15437.9|15438.9|15436.9|5
1630304780000|2021-08-30 06:26:20|15439.1|15437.1|15439.6|15437.6|15439.6|15437.6|15439.1|15437.1|7
1630304790000|2021-08-30 06:26:30|15439.4|15437.4|15439.8|15437.8|15439.8|15437.8|15438.9|15436.9|2
1630304800000|2021-08-30 06:26:40|15439.9|15437.9|15439.6|15437.6|15440.3|15438.3|15439.4|15437.4|9
1630304810000|2021-08-30 06:26:50|15439.4|15437.4|15439.3|15437.3|15439.6|15437.6|15439.3|15437.3|2
1630304820000|2021-08-30 06:27:00|15439.4|15437.4|15439.1|15437.1|15439.6|15437.6|15438.8|15436.8|10
1630304830000|2021-08-30 06:27:10|15438.9|15436.9|15438.8|15436.8|15439.1|15437.1|15438.7|15436.7|4
1630304840000|2021-08-30 06:27:20|15438.9|15436.9|15439.1|15437.1|15439.2|15437.2|15438.8|15436.8|7
1630304850000|2021-08-30 06:27:30|15439.2|15437.2|15439.1|15437.1|15439.2|15437.2|15438.8|15436.8|0
1630304860000|2021-08-30 06:27:40|15439.2|15437.2|15438.7|15436.7|15439.2|15437.2|15438.7|15436.7|3
1630304870000|2021-08-30 06:27:50|15438.8|15436.8|15438.6|15436.6|15439.1|15437.1|15438.6|15436.6|5
1630304880000|2021-08-30 06:28:00|15438.7|15436.7|15438.6|15436.6|15438.9|15436.9|15438.6|15436.6|1
1630304890000|2021-08-30 06:28:10|15439.1|15437.1|15439.1|15437.1|15439.6|15437.6|15439.1|15437.1|9
1630304900000|2021-08-30 06:28:20|15439.2|15437.2|15439.3|15437.3|15439.4|15437.4|15439.2|15437.2|0
1630304910000|2021-08-30 06:28:30|15439.2|15437.2|15438.6|15436.6|15439.2|15437.2|15438.6|15436.6|18
1630304920000|2021-08-30 06:28:40|15438.4|15436.4|15439.1|15437.1|15439.1|15437.1|15438.3|15436.3|4
1630304930000|2021-08-30 06:28:50|15439.2|15437.2|15439.1|15437.1|15439.2|15437.2|15438.9|15436.9|3
1630304940000|2021-08-30 06:29:00|15439.2|15437.2|15439.3|15437.3|15439.6|15437.6|15438.9|15436.9|5
1630304950000|2021-08-30 06:29:10|15439.4|15437.4|15440.1|15438.1|15440.3|15438.3|15439.4|15437.4|14
1630304960000|2021-08-30 06:29:20|15440.2|15438.2|15439.6|15437.6|15440.2|15438.2|15439.6|15437.6|3
1630304970000|2021-08-30 06:29:30|15439.7|15437.7|15439.8|15437.8|15439.8|15437.8|15439.4|15437.4|3
1630304980000|2021-08-30 06:29:40|15440.1|15438.1|15440.2|15438.2|15440.3|15438.3|15439.8|15437.8|5
1630304990000|2021-08-30 06:29:50|15440.1|15438.1|15439.8|15437.8|15440.2|15438.2|15439.6|15437.6|8
1630305000000|2021-08-30 06:30:00|15439.9|15437.9|15440.9|15438.9|15440.9|15438.9|15439.9|15437.9|7
1630305010000|2021-08-30 06:30:10|15441.1|15439.1|15441.3|15439.3|15441.3|15439.3|15440.9|15438.9|6
1630305020000|2021-08-30 06:30:20|15441.2|15439.2|15441.2|15439.2|15441.2|15439.2|15440.8|15438.8|3
1630305030000|2021-08-30 06:30:30|15441.1|15439.1|15441.1|15439.1|15441.2|15439.2|15440.9|15438.9|0
1630305040000|2021-08-30 06:30:40|15441.2|15439.2|15441.4|15439.4|15441.4|15439.4|15441.1|15439.1|3
1630305050000|2021-08-30 06:30:50|15441.6|15439.6|15441.2|15439.2|15441.7|15439.7|15441.1|15439.1|6
1630305060000|2021-08-30 06:31:00|15441.3|15439.3|15441.4|15439.4|15441.6|15439.6|15440.8|15438.8|9
1630305070000|2021-08-30 06:31:10|15441.1|15439.1|15441.7|15439.7|15441.7|15439.7|15441.1|15439.1|5
1630305080000|2021-08-30 06:31:20|15442.2|15440.2|15441.9|15439.9|15442.6|15440.6|15441.8|15439.8|24
1630305090000|2021-08-30 06:31:30|15441.8|15439.8|15442.3|15440.3|15442.6|15440.6|15441.8|15439.8|14
1630305100000|2021-08-30 06:31:40|15442.2|15440.2|15442.2|15440.2|15442.3|15440.3|15442.1|15440.1|2
1630305110000|2021-08-30 06:31:50|15441.7|15439.7|15441.8|15439.8|15441.8|15439.8|15441.6|15439.6|8
1630305120000|2021-08-30 06:32:00|15441.7|15439.7|15441.3|15439.3|15441.7|15439.7|15441.2|15439.2|5
1630305130000|2021-08-30 06:32:10|15441.4|15439.4|15441.1|15439.1|15441.6|15439.6|15440.9|15438.9|3
1630305140000|2021-08-30 06:32:20|15441.2|15439.2|15441.3|15439.3|15441.3|15439.3|15441.1|15439.1|6
1630305150000|2021-08-30 06:32:30|15441.4|15439.4|15442.1|15440.1|15442.2|15440.2|15441.4|15439.4|13
1630305160000|2021-08-30 06:32:40|15441.9|15439.9|15442.1|15440.1|15442.2|15440.2|15441.8|15439.8|8
1630305170000|2021-08-30 06:32:50|15442.3|15440.3|15441.6|15439.6|15442.3|15440.3|15441.4|15439.4|3
1630305180000|2021-08-30 06:33:00|15441.7|15439.7|15442.3|15440.3|15442.4|15440.4|15441.6|15439.6|5
1630305190000|2021-08-30 06:33:10|15442.4|15440.4|15442.3|15440.3|15442.4|15440.4|15442.2|15440.2|2
1630305200000|2021-08-30 06:33:20|15442.2|15440.2|15442.1|15440.1|15442.3|15440.3|15442.1|15440.1|8
1630305210000|2021-08-30 06:33:30|15442.2|15440.2|15442.1|15440.1|15442.3|15440.3|15442.1|15440.1|2
1630305220000|2021-08-30 06:33:40|15442.2|15440.2|15441.8|15439.8|15442.3|15440.3|15441.7|15439.7|8
1630305230000|2021-08-30 06:33:50|15441.9|15439.9|15441.8|15439.8|15441.9|15439.9|15441.7|15439.7|3
1630305240000|2021-08-30 06:34:00|15441.9|15439.9|15441.8|15439.8|15441.9|15439.9|15441.7|15439.7|2
1630305250000|2021-08-30 06:34:10|15441.7|15439.7|15441.3|15439.3|15442.3|15440.3|15441.3|15439.3|15
1630305260000|2021-08-30 06:34:20|15441.4|15439.4|15441.8|15439.8|15441.8|15439.8|15441.2|15439.2|0
1630305270000|2021-08-30 06:34:30|15441.7|15439.7|15441.3|15439.3|15441.8|15439.8|15441.3|15439.3|1
1630305280000|2021-08-30 06:34:40|15441.1|15439.1|15440.8|15438.8|15441.3|15439.3|15440.6|15438.6|2
1630305290000|2021-08-30 06:34:50|15440.9|15438.9|15441.3|15439.3|15441.3|15439.3|15440.7|15438.7|3
1630305300000|2021-08-30 06:35:00|15441.6|15439.6|15440.8|15438.8|15441.6|15439.6|15440.8|15438.8|5
1630305310000|2021-08-30 06:35:10|15440.9|15438.9|15440.1|15438.1|15440.9|15438.9|15439.9|15437.9|3
1630305320000|2021-08-30 06:35:20|15440.2|15438.2|15440.1|15438.1|15440.3|15438.3|15439.9|15437.9|0
1630305330000|2021-08-30 06:35:30|15440.3|15438.3|15440.2|15438.2|15440.4|15438.4|15439.8|15437.8|4
1630305340000|2021-08-30 06:35:40|15440.3|15438.3|15440.1|15438.1|15440.3|15438.3|15439.8|15437.8|1
1630305350000|2021-08-30 06:35:50|15439.9|15437.9|15439.8|15437.8|15440.1|15438.1|15439.8|15437.8|8
1630305360000|2021-08-30 06:36:00|15439.7|15437.7|15439.8|15437.8|15440.1|15438.1|15439.4|15437.4|0
1630305370000|2021-08-30 06:36:10|15439.6|15437.6|15440.1|15438.1|15440.1|15438.1|15439.3|15437.3|3
1630305380000|2021-08-30 06:36:20|15440.2|15438.2|15440.1|15438.1|15440.2|15438.2|15439.4|15437.4|4
1630305390000|2021-08-30 06:36:30|15440.2|15438.2|15439.6|15437.6|15440.2|15438.2|15439.3|15437.3|2
1630305400000|2021-08-30 06:36:40|15439.7|15437.7|15439.9|15437.9|15439.9|15437.9|15439.6|15437.6|0
1630305410000|2021-08-30 06:36:50|15439.6|15437.6|15439.4|15437.4|15439.8|15437.8|15439.4|15437.4|8
1630305420000|2021-08-30 06:37:00|15439.3|15437.3|15439.3|15437.3|15439.6|15437.6|15438.9|15436.9|13
1630305430000|2021-08-30 06:37:10|15439.4|15437.4|15439.6|15437.6|15439.7|15437.7|15439.4|15437.4|1
1630305440000|2021-08-30 06:37:20|15439.4|15437.4|15439.4|15437.4|15439.6|15437.6|15439.3|15437.3|1
1630305450000|2021-08-30 06:37:30|15439.3|15437.3|15439.6|15437.6|15439.7|15437.7|15439.2|15437.2|7
1630305460000|2021-08-30 06:37:40|15439.7|15437.7|15439.8|15437.8|15439.9|15437.9|15439.7|15437.7|4
1630305470000|2021-08-30 06:37:50|15439.9|15437.9|15439.8|15437.8|15440.1|15438.1|15439.8|15437.8|4
1630305480000|2021-08-30 06:38:00|15439.9|15437.9|15439.3|15437.3|15440.1|15438.1|15439.3|15437.3|2
1630305490000|2021-08-30 06:38:10|15439.2|15437.2|15439.4|15437.4|15439.6|15437.6|15438.8|15436.8|3
1630305500000|2021-08-30 06:38:20|15439.6|15437.6|15439.3|15437.3|15439.6|15437.6|15439.2|15437.2|0
1630305510000|2021-08-30 06:38:30|15439.2|15437.2|15439.1|15437.1|15439.2|15437.2|15438.8|15436.8|2
1630305520000|2021-08-30 06:38:40|15439.2|15437.2|15439.3|15437.3|15439.7|15437.7|15439.2|15437.2|1
1630305530000|2021-08-30 06:38:50|15439.2|15437.2|15439.1|15437.1|15439.2|15437.2|15439.1|15437.1|1
1630305540000|2021-08-30 06:39:00|15439.2|15437.2|15438.6|15436.6|15439.2|15437.2|15438.4|15436.4|11
1630305550000|2021-08-30 06:39:10|15438.4|15436.4|15439.1|15437.1|15439.1|15437.1|15438.3|15436.3|4
1630305560000|2021-08-30 06:39:20|15438.9|15436.9|15439.1|15437.1|15439.2|15437.2|15438.8|15436.8|3
1630305570000|2021-08-30 06:39:30|15438.8|15436.8|15439.1|15437.1|15439.1|15437.1|15438.8|15436.8|5
1630305580000|2021-08-30 06:39:40|15439.2|15437.2|15439.3|15437.3|15439.4|15437.4|15439.2|15437.2|2
1630305590000|2021-08-30 06:39:50|15439.4|15437.4|15439.6|15437.6|15439.6|15437.6|15439.3|15437.3|0
1630305600000|2021-08-30 06:40:00|15439.7|15437.7|15440.1|15438.1|15440.3|15438.3|15439.6|15437.6|11
1630305610000|2021-08-30 06:40:10|15439.6|15437.6|15439.9|15437.9|15440.1|15438.1|15439.6|15437.6|2
1630305620000|2021-08-30 06:40:20|15440.1|15438.1|15440.3|15438.3|15440.4|15438.4|15440.1|15438.1|2
1630305630000|2021-08-30 06:40:30|15440.4|15438.4|15440.6|15438.6|15440.6|15438.6|15440.3|15438.3|0
1630305640000|2021-08-30 06:40:40|15440.7|15438.7|15440.3|15438.3|15440.7|15438.7|15440.3|15438.3|2
1630305650000|2021-08-30 06:40:50|15440.2|15438.2|15439.8|15437.8|15440.3|15438.3|15439.8|15437.8|12
1630305660000|2021-08-30 06:41:00|15439.7|15437.7|15439.6|15437.6|15439.8|15437.8|15439.2|15437.2|7
1630305670000|2021-08-30 06:41:10|15439.4|15437.4|15439.6|15437.6|15439.6|15437.6|15439.3|15437.3|6
1630305680000|2021-08-30 06:41:20|15439.4|15437.4|15438.8|15436.8|15439.7|15437.7|15438.8|15436.8|7
1630305690000|2021-08-30 06:41:30|15438.9|15436.9|15439.1|15437.1|15439.2|15437.2|15438.6|15436.6|9
1630305700000|2021-08-30 06:41:40|15438.9|15436.9|15438.6|15436.6|15438.9|15436.9|15438.6|15436.6|3
1630305710000|2021-08-30 06:41:50|15438.4|15436.4|15438.3|15436.3|15438.7|15436.7|15438.2|15436.2|14
1630305720000|2021-08-30 06:42:00|15438.2|15436.2|15438.3|15436.3|15438.3|15436.3|15438.2|15436.2|1
1630305730000|2021-08-30 06:42:10|15438.4|15436.4|15438.3|15436.3|15438.6|15436.6|15438.3|15436.3|5
1630305740000|2021-08-30 06:42:20|15438.4|15436.4|15439.1|15437.1|15439.1|15437.1|15438.4|15436.4|29
1630305750000|2021-08-30 06:42:30|15439.2|15437.2|15439.1|15437.1|15439.3|15437.3|15439.1|15437.1|4
1630305760000|2021-08-30 06:42:40|15439.2|15437.2|15438.8|15436.8|15439.3|15437.3|15438.7|15436.7|4
1630305770000|2021-08-30 06:42:50|15438.7|15436.7|15438.2|15436.2|15438.7|15436.7|15438.2|15436.2|3
1630305780000|2021-08-30 06:43:00|15438.3|15436.3|15438.3|15436.3|15438.6|15436.6|15438.3|15436.3|1
1630305790000|2021-08-30 06:43:10|15438.4|15436.4|15438.3|15436.3|15438.6|15436.6|15438.3|15436.3|0
1630305800000|2021-08-30 06:43:20|15438.4|15436.4|15438.4|15436.4|15438.6|15436.6|15438.3|15436.3|0
1630305810000|2021-08-30 06:43:30|15438.3|15436.3|15438.4|15436.4|15438.4|15436.4|15438.3|15436.3|0
1630305820000|2021-08-30 06:43:40|15438.6|15436.6|15438.4|15436.4|15438.6|15436.6|15438.3|15436.3|0
1630305830000|2021-08-30 06:43:50|15438.6|15436.6|15438.6|15436.6|15438.7|15436.7|15438.4|15436.4|2
1630305840000|2021-08-30 06:44:00|15438.4|15436.4|15438.6|15436.6|15438.6|15436.6|15438.3|15436.3|5
1630305850000|2021-08-30 06:44:10|15438.4|15436.4|15437.9|15435.9|15438.6|15436.6|15437.8|15435.8|5
1630305860000|2021-08-30 06:44:20|15438.2|15436.2|15438.2|15436.2|15438.3|15436.3|15438.1|15436.1|6
1630305870000|2021-08-30 06:44:30|15437.9|15435.9|15437.9|15435.9|15437.9|15435.9|15437.8|15435.8|3
1630305880000|2021-08-30 06:44:40|15438.1|15436.1|15438.1|15436.1|15438.1|15436.1|15438.1|15436.1|0
1630305890000|2021-08-30 06:44:50|15438.3|15436.3|15439.1|15437.1|15439.1|15437.1|15438.2|15436.2|14
1630305900000|2021-08-30 06:45:00|15439.2|15437.2|15439.1|15437.1|15439.3|15437.3|15438.9|15436.9|5
1630305910000|2021-08-30 06:45:10|15438.9|15436.9|15439.1|15437.1|15439.1|15437.1|15438.3|15436.3|4
1630305920000|2021-08-30 06:45:20|15439.2|15437.2|15439.9|15437.9|15439.9|15437.9|15439.1|15437.1|16
1630305930000|2021-08-30 06:45:30|15439.8|15437.8|15439.1|15437.1|15439.8|15437.8|15438.9|15436.9|2
1630305940000|2021-08-30 06:45:40|15439.2|15437.2|15439.1|15437.1|15439.3|15437.3|15439.1|15437.1|0
1630305950000|2021-08-30 06:45:50|15438.9|15436.9|15438.8|15436.8|15439.1|15437.1|15438.7|15436.7|0
1630305960000|2021-08-30 06:46:00|15438.9|15436.9|15438.9|15436.9|15439.1|15437.1|15438.8|15436.8|4
1630305970000|2021-08-30 06:46:10|15438.8|15436.8|15438.8|15436.8|15439.1|15437.1|15438.6|15436.6|2
1630305980000|2021-08-30 06:46:20|15438.9|15436.9|15439.1|15437.1|15439.1|15437.1|15438.9|15436.9|0
1630305990000|2021-08-30 06:46:30|15439.2|15437.2|15439.3|15437.3|15439.6|15437.6|15439.1|15437.1|8
1630306000000|2021-08-30 06:46:40|15439.4|15437.4|15439.3|15437.3|15439.7|15437.7|15439.1|15437.1|9
1630306010000|2021-08-30 06:46:50|15439.4|15437.4|15440.1|15438.1|15440.2|15438.2|15439.4|15437.4|2
1630306020000|2021-08-30 06:47:00|15439.9|15437.9|15440.1|15438.1|15440.1|15438.1|15439.9|15437.9|3
1630306030000|2021-08-30 06:47:10|15440.2|15438.2|15440.6|15438.6|15440.6|15438.6|15440.2|15438.2|0
1630306040000|2021-08-30 06:47:20|15440.4|15438.4|15440.6|15438.6|15440.7|15438.7|15440.4|15438.4|4
1630306050000|2021-08-30 06:47:30|15440.4|15438.4|15440.6|15438.6|15440.7|15438.7|15440.3|15438.3|4
1630306060000|2021-08-30 06:47:40|15440.4|15438.4|15440.8|15438.8|15440.8|15438.8|15440.3|15438.3|6
1630306070000|2021-08-30 06:47:50|15440.9|15438.9|15440.3|15438.3|15440.9|15438.9|15440.3|15438.3|12
1630306080000|2021-08-30 06:48:00|15440.4|15438.4|15440.8|15438.8|15440.8|15438.8|15440.2|15438.2|3
1630306090000|2021-08-30 06:48:10|15440.9|15438.9|15441.1|15439.1|15441.1|15439.1|15440.8|15438.8|6
1630306100000|2021-08-30 06:48:20|15441.2|15439.2|15441.2|15439.2|15441.6|15439.6|15441.2|15439.2|18
1630306110000|2021-08-30 06:48:30|15441.3|15439.3|15441.2|15439.2|15441.4|15439.4|15441.1|15439.1|5
1630306120000|2021-08-30 06:48:40|15441.3|15439.3|15441.1|15439.1|15441.3|15439.3|15440.9|15438.9|1
1630306130000|2021-08-30 06:48:50|15440.9|15438.9|15441.1|15439.1|15441.1|15439.1|15440.8|15438.8|1
1630306140000|2021-08-30 06:49:00|15440.9|15438.9|15441.1|15439.1|15441.1|15439.1|15440.7|15438.7|3
1630306150000|2021-08-30 06:49:10|15440.9|15438.9|15440.7|15438.7|15440.9|15438.9|15440.7|15438.7|3
1630306160000|2021-08-30 06:49:20|15440.9|15438.9|15441.1|15439.1|15441.2|15439.2|15440.8|15438.8|4
1630306170000|2021-08-30 06:49:30|15440.9|15438.9|15441.2|15439.2|15441.2|15439.2|15440.9|15438.9|3
1630306180000|2021-08-30 06:49:40|15441.3|15439.3|15441.2|15439.2|15441.6|15439.6|15441.1|15439.1|3
1630306190000|2021-08-30 06:49:50|15441.1|15439.1|15441.3|15439.3|15441.7|15439.7|15441.1|15439.1|9
1630306200000|2021-08-30 06:50:00|15441.2|15439.2|15441.2|15439.2|15441.6|15439.6|15441.2|15439.2|15
1630306210000|2021-08-30 06:50:10|15441.1|15439.1|15441.2|15439.2|15441.6|15439.6|15441.1|15439.1|3
1630306220000|2021-08-30 06:50:20|15441.1|15439.1|15440.6|15438.6|15441.1|15439.1|15440.4|15438.4|3
1630306230000|2021-08-30 06:50:30|||||||||1
1630306240000|2021-08-30 06:50:40|15440.4|15438.4|15440.8|15438.8|15440.8|15438.8|15440.4|15438.4|2
1630306250000|2021-08-30 06:50:50|15440.7|15438.7|15440.6|15438.6|15440.8|15438.8|15440.6|15438.6|5
1630306260000|2021-08-30 06:51:00|15440.7|15438.7|15441.1|15439.1|15441.1|15439.1|15440.7|15438.7|0
1630306270000|2021-08-30 06:51:10|15440.6|15438.6|15440.8|15438.8|15440.8|15438.8|15440.6|15438.6|3
1630306280000|2021-08-30 06:51:20|15440.9|15438.9|15441.1|15439.1|15441.3|15439.3|15440.9|15438.9|4
1630306290000|2021-08-30 06:51:30|15440.6|15438.6|15440.3|15438.3|15440.6|15438.6|15440.2|15438.2|4
1630306300000|2021-08-30 06:51:40|15440.4|15438.4|15440.4|15438.4|15440.4|15438.4|15440.3|15438.3|0
1630306310000|2021-08-30 06:51:50|15440.2|15438.2|15440.7|15438.7|15440.8|15438.8|15440.2|15438.2|7
1630306320000|2021-08-30 06:52:00|15440.8|15438.8|15441.1|15439.1|15441.4|15439.4|15440.6|15438.6|3
1630306330000|2021-08-30 06:52:10|15440.9|15438.9|15441.1|15439.1|15441.1|15439.1|15440.9|15438.9|0
1630306340000|2021-08-30 06:52:20|15440.9|15438.9|15440.6|15438.6|15441.1|15439.1|15440.6|15438.6|2
1630306350000|2021-08-30 06:52:30|15440.7|15438.7|15440.6|15438.6|15440.8|15438.8|15440.6|15438.6|0
1630306360000|2021-08-30 06:52:40|15440.7|15438.7|15440.6|15438.6|15440.7|15438.7|15440.4|15438.4|1
1630306370000|2021-08-30 06:52:50|15440.7|15438.7|15439.4|15437.4|15440.7|15438.7|15439.3|15437.3|29
1630306380000|2021-08-30 06:53:00|15439.3|15437.3|15439.3|15437.3|15439.6|15437.6|15439.3|15437.3|5
1630306390000|2021-08-30 06:53:10|15439.6|15437.6|15439.7|15437.7|15439.7|15437.7|15439.4|15437.4|7
1630306400000|2021-08-30 06:53:20|15439.6|15437.6|15439.8|15437.8|15439.9|15437.9|15439.6|15437.6|7
1630306410000|2021-08-30 06:53:30|15439.9|15437.9|15439.6|15437.6|15439.9|15437.9|15439.6|15437.6|1
1630306430000|2021-08-30 06:53:50|15439.7|15437.7|15440.1|15438.1|15440.2|15438.2|15439.6|15437.6|2
1630306450000|2021-08-30 06:54:10|15439.9|15437.9|15440.1|15438.1|15440.1|15438.1|15439.8|15437.8|2
1630306460000|2021-08-30 06:54:20|15440.3|15438.3|15440.2|15438.2|15440.6|15438.6|15440.2|15438.2|1
1630306470000|2021-08-30 06:54:30|15440.3|15438.3|15440.4|15438.4|15440.4|15438.4|15440.2|15438.2|0
1630306480000|2021-08-30 06:54:40|15440.1|15438.1|15440.6|15438.6|15440.6|15438.6|15439.9|15437.9|6
1630306490000|2021-08-30 06:54:50|15440.4|15438.4|15440.9|15438.9|15441.1|15439.1|15440.3|15438.3|4
1630306500000|2021-08-30 06:55:00|15441.1|15439.1|15440.9|15438.9|15441.1|15439.1|15440.8|15438.8|1
1630306510000|2021-08-30 06:55:10|15441.1|15439.1|15441.1|15439.1|15441.1|15439.1|15441.1|15439.1|0
1630306520000|2021-08-30 06:55:20|15441.2|15439.2|15441.3|15439.3|15441.3|15439.3|15441.2|15439.2|0
1630306530000|2021-08-30 06:55:30|15441.4|15439.4|15441.7|15439.7|15441.7|15439.7|15441.4|15439.4|2
1630306540000|2021-08-30 06:55:40|15441.8|15439.8|15441.1|15439.1|15441.8|15439.8|15441.1|15439.1|9
1630306550000|2021-08-30 06:55:50|15441.6|15439.6|15441.2|15439.2|15441.6|15439.6|15441.1|15439.1|5
1630306560000|2021-08-30 06:56:00|15441.3|15439.3|15441.6|15439.6|15441.6|15439.6|15441.3|15439.3|1
1630306570000|2021-08-30 06:56:10|15441.1|15439.1|15441.1|15439.1|15441.1|15439.1|15440.9|15438.9|6
1630306580000|2021-08-30 06:56:20|15440.9|15438.9|15440.9|15438.9|15441.1|15439.1|15440.9|15438.9|2
1630306590000|2021-08-30 06:56:30|15441.1|15439.1|15440.9|15438.9|15441.1|15439.1|15440.8|15438.8|4
1630306600000|2021-08-30 06:56:40|15441.1|15439.1|15440.9|15438.9|15441.1|15439.1|15440.9|15438.9|0
1630306610000|2021-08-30 06:56:50|15441.1|15439.1|15441.1|15439.1|15441.1|15439.1|15440.9|15438.9|1
1630306620000|2021-08-30 06:57:00|15441.2|15439.2|15441.2|15439.2|15441.2|15439.2|15441.1|15439.1|20
1630306630000|2021-08-30 06:57:10|15441.1|15439.1|15440.8|15438.8|15441.1|15439.1|15440.8|15438.8|2
1630306640000|2021-08-30 06:57:20|15440.9|15438.9|15441.1|15439.1|15441.2|15439.2|15440.9|15438.9|1
1630306650000|2021-08-30 06:57:30|15441.2|15439.2|15441.2|15439.2|15441.2|15439.2|15441.2|15439.2|0
1630306660000|2021-08-30 06:57:40|15441.1|15439.1|15441.1|15439.1|15441.6|15439.6|15441.1|15439.1|13
1630306670000|2021-08-30 06:57:50|15439.9|15437.9|15440.1|15438.1|15440.2|15438.2|15439.7|15437.7|24
1630306680000|2021-08-30 06:58:00|15439.9|15437.9|15440.3|15438.3|15440.4|15438.4|15439.9|15437.9|14
1630306690000|2021-08-30 06:58:10|15440.4|15438.4|15440.3|15438.3|15440.6|15438.6|15440.2|15438.2|14
1630306700000|2021-08-30 06:58:20|15440.4|15438.4|15440.1|15438.1|15440.4|15438.4|15440.1|15438.1|4
1630306710000|2021-08-30 06:58:30|15440.2|15438.2|15440.1|15438.1|15440.3|15438.3|15440.1|15438.1|4
1630306720000|2021-08-30 06:58:40|15440.2|15438.2|15440.1|15438.1|15440.2|15438.2|15439.6|15437.6|13
1630306730000|2021-08-30 06:58:50|||||||||3
1630306740000|2021-08-30 06:59:00|15440.2|15438.2|15439.9|15437.9|15440.2|15438.2|15439.9|15437.9|17
1630306750000|2021-08-30 06:59:10|15440.1|15438.1|15439.8|15437.8|15440.1|15438.1|15439.4|15437.4|6
1630306760000|2021-08-30 06:59:20|15439.7|15437.7|15439.6|15437.6|15439.9|15437.9|15439.6|15437.6|1
1630306770000|2021-08-30 06:59:30|15439.7|15437.7|15439.9|15437.9|15440.2|15438.2|15439.7|15437.7|3
1630306780000|2021-08-30 06:59:40|15440.1|15438.1|15440.3|15438.3|15440.4|15438.4|15439.9|15437.9|24
1630306790000|2021-08-30 06:59:50|15440.4|15438.4|15440.6|15438.6|15440.7|15438.7|15440.1|15438.1|21
1630306800000|2021-08-30 07:00:00|15440.4|15438.4|15441.1|15439.1|15441.9|15439.9|15440.3|15438.3|117
1630306810000|2021-08-30 07:00:10|15441.2|15439.2|15440.2|15438.2|15441.2|15439.2|15440.1|15438.1|35
1630306820000|2021-08-30 07:00:20|15440.3|15438.3|15440.9|15438.9|15440.9|15438.9|15440.2|15438.2|16
1630306830000|2021-08-30 07:00:30|15440.8|15438.8|15441.6|15439.6|15441.8|15439.8|15440.1|15438.1|18
1630306840000|2021-08-30 07:00:40|15441.7|15439.7|15442.1|15440.1|15442.4|15440.4|15441.6|15439.6|29
1630306850000|2021-08-30 07:00:50|15442.2|15440.2|15441.2|15439.2|15442.3|15440.3|15441.2|15439.2|9
1630306860000|2021-08-30 07:01:00|15441.1|15439.1|15441.4|15439.4|15441.8|15439.8|15441.1|15439.1|24
1630306870000|2021-08-30 07:01:10|15441.3|15439.3|15440.6|15438.6|15441.4|15439.4|15440.4|15438.4|8
1630306880000|2021-08-30 07:01:20|15440.7|15438.7|15441.6|15439.6|15441.8|15439.8|15440.7|15438.7|3
1630306890000|2021-08-30 07:01:30|15441.7|15439.7|15441.4|15439.4|15441.8|15439.8|15441.4|15439.4|6
1630306900000|2021-08-30 07:01:40|15441.6|15439.6|15442.6|15440.6|15442.7|15440.7|15441.6|15439.6|21
1630306910000|2021-08-30 07:01:50|15442.7|15440.7|15441.8|15439.8|15442.7|15440.7|15441.7|15439.7|19
1630306920000|2021-08-30 07:02:00|15441.9|15439.9|15441.8|15439.8|15442.2|15440.2|15441.7|15439.7|11
1630306930000|2021-08-30 07:02:10|15441.9|15439.9|15441.8|15439.8|15442.3|15440.3|15441.7|15439.7|1
1630306940000|2021-08-30 07:02:20|15441.7|15439.7|15441.8|15439.8|15442.3|15440.3|15441.6|15439.6|23
1630306950000|2021-08-30 07:02:30|15441.9|15439.9|15441.8|15439.8|15441.9|15439.9|15441.6|15439.6|2
1630306960000|2021-08-30 07:02:40|15441.9|15439.9|15442.3|15440.3|15442.7|15440.7|15441.9|15439.9|7
1630306970000|2021-08-30 07:02:50|15442.2|15440.2|15443.8|15441.8|15443.8|15441.8|15442.2|15440.2|56
1630306980000|2021-08-30 07:03:00|15443.7|15441.7|15444.4|15442.4|15444.7|15442.7|15443.7|15441.7|53
1630306990000|2021-08-30 07:03:10|15444.6|15442.6|15443.8|15441.8|15444.6|15442.6|15443.6|15441.6|38
1630307000000|2021-08-30 07:03:20|15443.7|15441.7|15443.7|15441.7|15444.1|15442.1|15443.4|15441.4|29
1630307010000|2021-08-30 07:03:30|15443.6|15441.6|15443.9|15441.9|15443.9|15441.9|15443.6|15441.6|14
1630307020000|2021-08-30 07:03:40|15444.1|15442.1|15444.2|15442.2|15444.3|15442.3|15444.1|15442.1|23
1630307030000|2021-08-30 07:03:50|15444.4|15442.4|15444.4|15442.4|15444.7|15442.7|15444.3|15442.3|9
1630307040000|2021-08-30 07:04:00|15444.6|15442.6|15445.3|15443.3|15445.4|15443.4|15444.4|15442.4|26
1630307050000|2021-08-30 07:04:10|15445.2|15443.2|15445.3|15443.3|15445.3|15443.3|15444.9|15442.9|36
1630307060000|2021-08-30 07:04:20|15445.1|15443.1|15443.8|15441.8|15445.1|15443.1|15443.4|15441.4|37
1630307070000|2021-08-30 07:04:30|15443.7|15441.7|15443.6|15441.6|15443.8|15441.8|15443.4|15441.4|18
1630307080000|2021-08-30 07:04:40|15443.7|15441.7|15443.8|15441.8|15443.9|15441.9|15443.7|15441.7|18
1630307090000|2021-08-30 07:04:50|15443.9|15441.9|15444.8|15442.8|15444.8|15442.8|15443.7|15441.7|30
1630307100000|2021-08-30 07:05:00|15444.7|15442.7|15445.1|15443.1|15445.3|15443.3|15444.1|15442.1|33
1630307110000|2021-08-30 07:05:10|15445.2|15443.2|15445.3|15443.3|15445.6|15443.6|15445.1|15443.1|23
1630307120000|2021-08-30 07:05:20|15445.4|15443.4|15444.7|15442.7|15445.4|15443.4|15444.7|15442.7|17
1630307130000|2021-08-30 07:05:30|15444.8|15442.8|15444.6|15442.6|15444.8|15442.8|15444.4|15442.4|2
1630307140000|2021-08-30 07:05:40|15444.8|15442.8|15444.3|15442.3|15444.8|15442.8|15444.2|15442.2|23
1630307150000|2021-08-30 07:05:50|15444.2|15442.2|15445.2|15443.2|15445.2|15443.2|15444.2|15442.2|11
1630307160000|2021-08-30 07:06:00|15445.4|15443.4|15444.7|15442.7|15445.4|15443.4|15444.4|15442.4|13
1630307170000|2021-08-30 07:06:10|15444.8|15442.8|15444.8|15442.8|15445.1|15443.1|15444.2|15442.2|16
1630307180000|2021-08-30 07:06:20|15444.9|15442.9|15445.3|15443.3|15445.4|15443.4|15444.9|15442.9|7
1630307190000|2021-08-30 07:06:30|15445.6|15443.6|15447.2|15445.2|15447.2|15445.2|15445.6|15443.6|41
1630307200000|2021-08-30 07:06:40|15447.4|15445.4|15449.7|15447.7|15449.9|15447.9|15447.4|15445.4|131
1630307210000|2021-08-30 07:06:50|15449.9|15447.9|15449.6|15447.6|15449.9|15447.9|15448.6|15446.6|38
1630307220000|2021-08-30 07:07:00|15449.7|15447.7|15447.1|15445.1|15449.7|15447.7|15446.9|15444.9|26
1630307230000|2021-08-30 07:07:10|15447.2|15445.2|15447.1|15445.1|15447.3|15445.3|15446.7|15444.7|18
1630307240000|2021-08-30 07:07:20|15447.2|15445.2|15447.1|15445.1|15447.3|15445.3|15446.9|15444.9|12
1630307250000|2021-08-30 07:07:30|15446.8|15444.8|15446.6|15444.6|15447.1|15445.1|15446.6|15444.6|17
1630307260000|2021-08-30 07:07:40|15446.4|15444.4|15445.6|15443.6|15446.6|15444.6|15445.4|15443.4|14
1630307270000|2021-08-30 07:07:50|15445.4|15443.4|15445.7|15443.7|15446.1|15444.1|15445.2|15443.2|31
1630307280000|2021-08-30 07:08:00|15445.9|15443.9|15445.7|15443.7|15445.9|15443.9|15445.2|15443.2|18
1630307290000|2021-08-30 07:08:10|15445.6|15443.6|15443.6|15441.6|15445.6|15443.6|15443.6|15441.6|31
1630307300000|2021-08-30 07:08:20|15443.4|15441.4|15443.3|15441.3|15443.4|15441.4|15442.9|15440.9|14
1630307310000|2021-08-30 07:08:30|15443.2|15441.2|15443.1|15441.1|15443.3|15441.3|15442.8|15440.8|19
1630307320000|2021-08-30 07:08:40|15443.2|15441.2|15442.3|15440.3|15443.3|15441.3|15442.2|15440.2|10
1630307330000|2021-08-30 07:08:50|15442.4|15440.4|15442.6|15440.6|15442.6|15440.6|15442.3|15440.3|4
1630307340000|2021-08-30 07:09:00|15442.4|15440.4|15442.6|15440.6|15442.6|15440.6|15442.2|15440.2|10
1630307350000|2021-08-30 07:09:10|15442.4|15440.4|15444.1|15442.1|15444.3|15442.3|15442.4|15440.4|16
1630307360000|2021-08-30 07:09:20|15443.8|15441.8|15444.1|15442.1|15444.2|15442.2|15443.7|15441.7|18
1630307370000|2021-08-30 07:09:30|15443.9|15441.9|15442.8|15440.8|15444.1|15442.1|15442.6|15440.6|13
1630307380000|2021-08-30 07:09:40|15442.7|15440.7|15443.6|15441.6|15443.9|15441.9|15442.7|15440.7|5
1630307390000|2021-08-30 07:09:50|15443.4|15441.4|15442.6|15440.6|15443.4|15441.4|15442.3|15440.3|6
1630307400000|2021-08-30 07:10:00|15442.4|15440.4|15442.1|15440.1|15442.6|15440.6|15441.8|15439.8|24
1630307410000|2021-08-30 07:10:10|15441.9|15439.9|15442.1|15440.1|15442.1|15440.1|15441.3|15439.3|14
1630307420000|2021-08-30 07:10:20|15441.9|15439.9|15441.6|15439.6|15442.3|15440.3|15441.4|15439.4|7
1630307430000|2021-08-30 07:10:30|15441.4|15439.4|15441.8|15439.8|15441.8|15439.8|15441.4|15439.4|3
1630307440000|2021-08-30 07:10:40|15441.9|15439.9|15441.6|15439.6|15442.3|15440.3|15441.6|15439.6|17
1630307450000|2021-08-30 07:10:50|15441.7|15439.7|15441.8|15439.8|15442.1|15440.1|15441.4|15439.4|9
1630307460000|2021-08-30 07:11:00|15441.7|15439.7|15441.6|15439.6|15441.8|15439.8|15441.4|15439.4|5
1630307470000|2021-08-30 07:11:10|15441.4|15439.4|15441.1|15439.1|15441.6|15439.6|15440.4|15438.4|24
1630307480000|2021-08-30 07:11:20|15440.9|15438.9|15441.1|15439.1|15441.1|15439.1|15440.4|15438.4|18
1630307490000|2021-08-30 07:11:30|15441.2|15439.2|15440.8|15438.8|15441.2|15439.2|15440.4|15438.4|12
1630307500000|2021-08-30 07:11:40|15440.9|15438.9|15441.3|15439.3|15441.6|15439.6|15440.2|15438.2|24
1630307510000|2021-08-30 07:11:50|15441.4|15439.4|15440.9|15438.9|15441.7|15439.7|15440.9|15438.9|17
1630307520000|2021-08-30 07:12:00|15440.8|15438.8|15440.8|15438.8|15441.3|15439.3|15440.8|15438.8|13
1630307530000|2021-08-30 07:12:10|15440.7|15438.7|15441.1|15439.1|15441.2|15439.2|15440.7|15438.7|7
1630307540000|2021-08-30 07:12:20|15441.2|15439.2|15440.3|15438.3|15441.3|15439.3|15440.2|15438.2|22
1630307550000|2021-08-30 07:12:30|15440.2|15438.2|15439.9|15437.9|15440.3|15438.3|15439.9|15437.9|7
1630307560000|2021-08-30 07:12:40|15439.1|15437.1|15440.1|15438.1|15440.2|15438.2|15438.9|15436.9|72
1630307570000|2021-08-30 07:12:50|15439.9|15437.9|15439.6|15437.6|15440.1|15438.1|15439.3|15437.3|7
1630307580000|2021-08-30 07:13:00|15439.7|15437.7|15441.1|15439.1|15441.4|15439.4|15439.4|15437.4|19
1630307590000|2021-08-30 07:13:10|15440.9|15438.9|15440.4|15438.4|15440.9|15438.9|15440.4|15438.4|2
1630307600000|2021-08-30 07:13:20|15440.6|15438.6|15439.8|15437.8|15440.6|15438.6|15439.7|15437.7|5
1630307610000|2021-08-30 07:13:30|15439.7|15437.7|15439.1|15437.1|15439.7|15437.7|15439.1|15437.1|7
1630307620000|2021-08-30 07:13:40|15439.2|15437.2|15439.1|15437.1|15439.6|15437.6|15439.1|15437.1|5
1630307630000|2021-08-30 07:13:50|15439.2|15437.2|15440.9|15438.9|15441.1|15439.1|15439.1|15437.1|20
1630307640000|2021-08-30 07:14:00|15441.1|15439.1|15440.6|15438.6|15441.2|15439.2|15440.6|15438.6|10
1630307650000|2021-08-30 07:14:10|15440.4|15438.4|15440.3|15438.3|15440.9|15438.9|15440.2|15438.2|3
1630307660000|2021-08-30 07:14:20|15440.2|15438.2|15439.8|15437.8|15440.3|15438.3|15439.7|15437.7|5
1630307670000|2021-08-30 07:14:30|15439.9|15437.9|15440.3|15438.3|15440.3|15438.3|15439.9|15437.9|3
1630307680000|2021-08-30 07:14:40|15440.4|15438.4|15441.1|15439.1|15441.1|15439.1|15440.4|15438.4|19
1630307690000|2021-08-30 07:14:50|15440.9|15438.9|15441.9|15439.9|15441.9|15439.9|15440.9|15438.9|14
1630307700000|2021-08-30 07:15:00|15441.7|15439.7|15441.3|15439.3|15441.7|15439.7|15441.3|15439.3|9
1630307710000|2021-08-30 07:15:10|15441.4|15439.4|15441.1|15439.1|15441.6|15439.6|15440.9|15438.9|18
1630307720000|2021-08-30 07:15:20|15440.9|15438.9|15440.2|15438.2|15440.9|15438.9|15439.8|15437.8|66
1630307730000|2021-08-30 07:15:30|15440.3|15438.3|15441.6|15439.6|15441.6|15439.6|15440.3|15438.3|14
1630307740000|2021-08-30 07:15:40|15441.4|15439.4|15440.7|15438.7|15441.4|15439.4|15440.7|15438.7|6
1630307750000|2021-08-30 07:15:50|15440.8|15438.8|15440.3|15438.3|15440.8|15438.8|15439.6|15437.6|76
1630307760000|2021-08-30 07:16:00|15440.2|15438.2|15439.8|15437.8|15440.2|15438.2|15439.6|15437.6|14
1630307770000|2021-08-30 07:16:10|15439.9|15437.9|15439.6|15437.6|15440.1|15438.1|15439.2|15437.2|13
1630307780000|2021-08-30 07:16:20|15439.7|15437.7|15441.1|15439.1|15441.4|15439.4|15439.4|15437.4|37
1630307790000|2021-08-30 07:16:30|15440.9|15438.9|15441.1|15439.1|15441.3|15439.3|15440.9|15438.9|6
1630307800000|2021-08-30 07:16:40|15441.2|15439.2|15441.1|15439.1|15441.7|15439.7|15440.9|15438.9|13
1630307810000|2021-08-30 07:16:50|15441.6|15439.6|15442.3|15440.3|15442.3|15440.3|15441.4|15439.4|14
1630307820000|2021-08-30 07:17:00|15442.2|15440.2|15442.8|15440.8|15442.8|15440.8|15442.2|15440.2|20
1630307830000|2021-08-30 07:17:10|15442.4|15440.4|15443.1|15441.1|15443.1|15441.1|15442.3|15440.3|17
1630307840000|2021-08-30 07:17:20|15443.2|15441.2|15442.6|15440.6|15443.2|15441.2|15442.6|15440.6|10
1630307850000|2021-08-30 07:17:30|15442.4|15440.4|15442.1|15440.1|15442.7|15440.7|15441.8|15439.8|19
1630307860000|2021-08-30 07:17:40|15442.2|15440.2|15442.1|15440.1|15442.3|15440.3|15441.7|15439.7|32
1630307870000|2021-08-30 07:17:50|15442.2|15440.2|15442.8|15440.8|15443.3|15441.3|15442.2|15440.2|27
1630307880000|2021-08-30 07:18:00|15442.9|15440.9|15442.3|15440.3|15442.9|15440.9|15442.3|15440.3|12
1630307890000|2021-08-30 07:18:10|15442.4|15440.4|15441.3|15439.3|15442.4|15440.4|15441.3|15439.3|18
1630307900000|2021-08-30 07:18:20|15441.4|15439.4|15440.8|15438.8|15441.7|15439.7|15440.7|15438.7|9
1630307910000|2021-08-30 07:18:30|15440.9|15438.9|15440.7|15438.7|15441.1|15439.1|15440.7|15438.7|8
1630307920000|2021-08-30 07:18:40|15440.6|15438.6|15441.6|15439.6|15441.6|15439.6|15440.4|15438.4|5
1630307930000|2021-08-30 07:18:50|15441.4|15439.4|15441.6|15439.6|15441.9|15439.9|15441.4|15439.4|3
1630307940000|2021-08-30 07:19:00|15441.7|15439.7|15441.9|15439.9|15442.2|15440.2|15441.2|15439.2|13
1630307950000|2021-08-30 07:19:10|15442.1|15440.1|15441.6|15439.6|15442.1|15440.1|15441.3|15439.3|14
1630307960000|2021-08-30 07:19:20|15441.7|15439.7|15442.4|15440.4|15442.4|15440.4|15441.3|15439.3|1
1630307970000|2021-08-30 07:19:30|15442.3|15440.3|15441.3|15439.3|15442.3|15440.3|15441.1|15439.1|14
1630307980000|2021-08-30 07:19:40|15441.4|15439.4|15441.1|15439.1|15441.6|15439.6|15441.1|15439.1|1
1630307990000|2021-08-30 07:19:50|15441.2|15439.2|15442.6|15440.6|15442.6|15440.6|15441.1|15439.1|77
1630308000000|2021-08-30 07:20:00|15442.4|15440.4|15442.3|15440.3|15442.9|15440.9|15442.3|15440.3|30
1630308010000|2021-08-30 07:20:10|15442.2|15440.2|15440.9|15438.9|15442.2|15440.2|15440.9|15438.9|19
1630308020000|2021-08-30 07:20:20|15440.8|15438.8|15441.3|15439.3|15441.3|15439.3|15440.8|15438.8|15
1630308030000|2021-08-30 07:20:30|15441.6|15439.6|15442.1|15440.1|15442.1|15440.1|15441.6|15439.6|6
1630308040000|2021-08-30 07:20:40|15441.9|15439.9|15441.6|15439.6|15442.1|15440.1|15441.3|15439.3|35
1630308050000|2021-08-30 07:20:50|15441.4|15439.4|15441.3|15439.3|15441.6|15439.6|15441.1|15439.1|9
1630308060000|2021-08-30 07:21:00|15441.2|15439.2|15440.9|15438.9|15441.3|15439.3|15440.9|15438.9|5
1630308070000|2021-08-30 07:21:10|15441.2|15439.2|15440.6|15438.6|15441.2|15439.2|15440.6|15438.6|24
1630308080000|2021-08-30 07:21:20|15440.8|15438.8|15441.1|15439.1|15441.1|15439.1|15440.6|15438.6|2
1630308090000|2021-08-30 07:21:30|15440.9|15438.9|15441.3|15439.3|15441.8|15439.8|15440.8|15438.8|42
1630308100000|2021-08-30 07:21:40|15441.4|15439.4|15441.3|15439.3|15441.4|15439.4|15441.2|15439.2|0
1630308110000|2021-08-30 07:21:50|15441.4|15439.4|15441.6|15439.6|15441.6|15439.6|15441.3|15439.3|2
1630308120000|2021-08-30 07:22:00|15441.7|15439.7|15443.1|15441.1|15443.3|15441.3|15441.6|15439.6|26
1630308130000|2021-08-30 07:22:10|15443.2|15441.2|15443.4|15441.4|15443.7|15441.7|15442.8|15440.8|18
1630308140000|2021-08-30 07:22:20|15443.3|15441.3|15445.6|15443.6|15446.1|15444.1|15443.2|15441.2|91
1630308150000|2021-08-30 07:22:30|15445.7|15443.7|15444.9|15442.9|15445.8|15443.8|15444.8|15442.8|33
1630308160000|2021-08-30 07:22:40|15444.3|15442.3|15444.3|15442.3|15445.1|15443.1|15444.1|15442.1|28
1630308170000|2021-08-30 07:22:50|15444.4|15442.4|15443.3|15441.3|15444.4|15442.4|15443.1|15441.1|29
1630308180000|2021-08-30 07:23:00|15443.2|15441.2|15444.3|15442.3|15444.3|15442.3|15442.9|15440.9|55
1630308190000|2021-08-30 07:23:10|15444.2|15442.2|15444.8|15442.8|15445.1|15443.1|15444.2|15442.2|21
1630308200000|2021-08-30 07:23:20|15444.9|15442.9|15444.6|15442.6|15445.2|15443.2|15444.4|15442.4|7
1630308210000|2021-08-30 07:23:30|15444.7|15442.7|15444.8|15442.8|15444.8|15442.8|15444.3|15442.3|3
1630308220000|2021-08-30 07:23:40|15444.7|15442.7|15444.2|15442.2|15444.8|15442.8|15443.8|15441.8|15
1630308230000|2021-08-30 07:23:50|15444.3|15442.3|15444.3|15442.3|15444.6|15442.6|15444.1|15442.1|6
1630308240000|2021-08-30 07:24:00|15444.2|15442.2|15443.4|15441.4|15444.3|15442.3|15443.2|15441.2|8
1630308250000|2021-08-30 07:24:10|15443.6|15441.6|15443.6|15441.6|15443.8|15441.8|15443.4|15441.4|6
1630308260000|2021-08-30 07:24:20|15443.4|15441.4|15443.8|15441.8|15444.2|15442.2|15443.4|15441.4|7
1630308270000|2021-08-30 07:24:30|15443.9|15441.9|15443.9|15441.9|15443.9|15441.9|15443.9|15441.9|0
1630308280000|2021-08-30 07:24:40|15443.8|15441.8|15443.8|15441.8|15444.1|15442.1|15443.6|15441.6|9
1630308290000|2021-08-30 07:24:50|15443.9|15441.9|15444.3|15442.3|15444.3|15442.3|15443.9|15441.9|2
1630308300000|2021-08-30 07:25:00|15444.6|15442.6|15445.6|15443.6|15445.7|15443.7|15444.6|15442.6|11
1630308310000|2021-08-30 07:25:10|15445.4|15443.4|15444.3|15442.3|15445.6|15443.6|15444.3|15442.3|9
1630308320000|2021-08-30 07:25:20|15444.4|15442.4|15444.1|15442.1|15444.4|15442.4|15443.9|15441.9|2
1630308330000|2021-08-30 07:25:30|15443.9|15441.9|15443.6|15441.6|15444.1|15442.1|15443.6|15441.6|3
1630308340000|2021-08-30 07:25:40|15443.4|15441.4|15443.1|15441.1|15443.6|15441.6|15442.8|15440.8|16
1630308350000|2021-08-30 07:25:50|15442.9|15440.9|15442.8|15440.8|15442.9|15440.9|15442.7|15440.7|4
1630308360000|2021-08-30 07:26:00|15442.9|15440.9|15442.3|15440.3|15442.9|15440.9|15441.7|15439.7|26
1630308370000|2021-08-30 07:26:10|15442.4|15440.4|15441.8|15439.8|15442.4|15440.4|15441.3|15439.3|22
1630308380000|2021-08-30 07:26:20|15441.7|15439.7|15440.3|15438.3|15441.8|15439.8|15440.2|15438.2|35
1630308390000|2021-08-30 07:26:30|15440.2|15438.2|15440.2|15438.2|15440.2|15438.2|15439.9|15437.9|19
1630308400000|2021-08-30 07:26:40|15440.3|15438.3|15440.1|15438.1|15440.3|15438.3|15439.8|15437.8|17
1630308410000|2021-08-30 07:26:50|15440.2|15438.2|15440.3|15438.3|15440.7|15438.7|15440.2|15438.2|1
1630308420000|2021-08-30 07:27:00|15440.2|15438.2|15440.1|15438.1|15440.2|15438.2|15439.9|15437.9|5
1630308430000|2021-08-30 07:27:10|15440.2|15438.2|15439.6|15437.6|15440.3|15438.3|15439.4|15437.4|7
1630308440000|2021-08-30 07:27:20|15439.4|15437.4|15440.1|15438.1|15440.1|15438.1|15439.4|15437.4|8
1630308450000|2021-08-30 07:27:30|15439.9|15437.9|15439.8|15437.8|15440.1|15438.1|15439.6|15437.6|3
1630308460000|2021-08-30 07:27:40|15439.7|15437.7|15439.7|15437.7|15439.8|15437.8|15439.3|15437.3|5
1630308470000|2021-08-30 07:27:50|15439.6|15437.6|15440.8|15438.8|15440.8|15438.8|15439.4|15437.4|30
1630308480000|2021-08-30 07:28:00|15440.9|15438.9|15440.3|15438.3|15440.9|15438.9|15440.2|15438.2|31
1630308490000|2021-08-30 07:28:10|15440.4|15438.4|15439.4|15437.4|15440.4|15438.4|15439.4|15437.4|103
1630308500000|2021-08-30 07:28:20|15439.6|15437.6|15439.2|15437.2|15439.6|15437.6|15438.9|15436.9|33
1630308510000|2021-08-30 07:28:30|15439.1|15437.1|15439.6|15437.6|15439.7|15437.7|15439.1|15437.1|7
1630308520000|2021-08-30 07:28:40|15439.4|15437.4|15440.3|15438.3|15440.6|15438.6|15439.4|15437.4|10
1630308530000|2021-08-30 07:28:50|15440.4|15438.4|15440.3|15438.3|15440.6|15438.6|15439.4|15437.4|12
1630308540000|2021-08-30 07:29:00|15440.2|15438.2|15439.6|15437.6|15440.2|15438.2|15439.6|15437.6|4
1630308550000|2021-08-30 07:29:10|15439.4|15437.4|15439.1|15437.1|15439.7|15437.7|15439.1|15437.1|13
1630308560000|2021-08-30 07:29:20|15438.9|15436.9|15438.9|15436.9|15439.1|15437.1|15438.7|15436.7|8
1630308570000|2021-08-30 07:29:30|15438.8|15436.8|15438.8|15436.8|15438.9|15436.9|15438.8|15436.8|6
1630308580000|2021-08-30 07:29:40|15438.7|15436.7|15439.3|15437.3|15439.4|15437.4|15438.7|15436.7|6
1630308590000|2021-08-30 07:29:50|15439.1|15437.1|15438.9|15436.9|15439.3|15437.3|15438.8|15436.8|4
1630308600000|2021-08-30 07:30:00|15439.1|15437.1|15440.3|15438.3|15440.8|15438.8|15439.1|15437.1|44
1630308610000|2021-08-30 07:30:10|15440.4|15438.4|15439.3|15437.3|15440.6|15438.6|15439.3|15437.3|23
1630308620000|2021-08-30 07:30:20|15439.4|15437.4|15439.7|15437.7|15439.9|15437.9|15439.3|15437.3|12
1630308630000|2021-08-30 07:30:30|15439.8|15437.8|15440.1|15438.1|15440.1|15438.1|15439.7|15437.7|6
1630308640000|2021-08-30 07:30:40|15439.8|15437.8|15439.7|15437.7|15439.8|15437.8|15439.7|15437.7|1
1630308650000|2021-08-30 07:30:50|15439.3|15437.3|15439.4|15437.4|15439.7|15437.7|15439.1|15437.1|10
1630308660000|2021-08-30 07:31:00|15439.3|15437.3|15438.8|15436.8|15439.4|15437.4|15438.8|15436.8|8
1630308670000|2021-08-30 07:31:10|15438.7|15436.7|15437.9|15435.9|15438.7|15436.7|15437.9|15435.9|39
1630308680000|2021-08-30 07:31:20|15437.8|15435.8|15438.9|15436.9|15438.9|15436.9|15437.7|15435.7|13
1630308690000|2021-08-30 07:31:30|15438.8|15436.8|15438.6|15436.6|15438.8|15436.8|15438.4|15436.4|3
1630308700000|2021-08-30 07:31:40|15438.7|15436.7|15439.1|15437.1|15439.2|15437.2|15438.4|15436.4|14
1630308710000|2021-08-30 07:31:50|15438.8|15436.8|15438.3|15436.3|15438.8|15436.8|15438.2|15436.2|7
1630308720000|2021-08-30 07:32:00|15438.2|15436.2|15438.4|15436.4|15439.2|15437.2|15437.8|15435.8|20
1630308730000|2021-08-30 07:32:10|15438.8|15436.8|15438.3|15436.3|15438.9|15436.9|15438.3|15436.3|4
1630308740000|2021-08-30 07:32:20|15438.4|15436.4|15437.8|15435.8|15438.4|15436.4|15437.8|15435.8|23
1630308750000|2021-08-30 07:32:30|15437.9|15435.9|15437.3|15435.3|15437.9|15435.9|15437.3|15435.3|18
1630308760000|2021-08-30 07:32:40|15437.4|15435.4|15437.3|15435.3|15437.6|15435.6|15437.2|15435.2|7
1630308770000|2021-08-30 07:32:50|15437.2|15435.2|15436.8|15434.8|15437.4|15435.4|15436.7|15434.7|19
1630308780000|2021-08-30 07:33:00|15437.4|15435.4|15437.3|15435.3|15437.6|15435.6|15437.1|15435.1|25
1630308790000|2021-08-30 07:33:10|15437.2|15435.2|15437.7|15435.7|15437.8|15435.8|15437.1|15435.1|10
1630308800000|2021-08-30 07:33:20|15437.8|15435.8|15438.3|15436.3|15438.3|15436.3|15437.8|15435.8|4
1630308810000|2021-08-30 07:33:30|15438.2|15436.2|15437.8|15435.8|15438.2|15436.2|15437.8|15435.8|0
1630308820000|2021-08-30 07:33:40|15437.7|15435.7|15438.1|15436.1|15438.1|15436.1|15437.7|15435.7|2
1630308830000|2021-08-30 07:33:50|15437.9|15435.9|15438.1|15436.1|15438.1|15436.1|15437.9|15435.9|3
1630308840000|2021-08-30 07:34:00|15437.9|15435.9|15437.7|15435.7|15438.2|15436.2|15437.7|15435.7|16
1630308850000|2021-08-30 07:34:10|15437.6|15435.6|15438.2|15436.2|15438.3|15436.3|15437.3|15435.3|23
1630308860000|2021-08-30 07:34:20|15438.1|15436.1|15438.1|15436.1|15438.3|15436.3|15438.1|15436.1|3
1630308870000|2021-08-30 07:34:30|15438.2|15436.2|15438.7|15436.7|15438.7|15436.7|15438.2|15436.2|5
1630308880000|2021-08-30 07:34:40|15438.6|15436.6|15437.8|15435.8|15438.7|15436.7|15437.8|15435.8|4
1630308890000|2021-08-30 07:34:50|15437.9|15435.9|15437.9|15435.9|15438.3|15436.3|15437.8|15435.8|1
1630308900000|2021-08-30 07:35:00|15437.8|15435.8|15437.6|15435.6|15437.8|15435.8|15437.6|15435.6|7
1630308910000|2021-08-30 07:35:10|15437.7|15435.7|15438.1|15436.1|15438.1|15436.1|15437.6|15435.6|3
1630308920000|2021-08-30 07:35:20|15438.2|15436.2|15438.1|15436.1|15438.6|15436.6|15437.8|15435.8|1
1630308930000|2021-08-30 07:35:30|15437.9|15435.9|15437.6|15435.6|15437.9|15435.9|15437.4|15435.4|3
1630308940000|2021-08-30 07:35:40|15437.4|15435.4|15437.6|15435.6|15437.7|15435.7|15437.4|15435.4|0
1630308950000|2021-08-30 07:35:50|15437.7|15435.7|15437.6|15435.6|15438.3|15436.3|15437.6|15435.6|8
1630308960000|2021-08-30 07:36:00|15437.7|15435.7|15437.3|15435.3|15437.8|15435.8|15437.2|15435.2|7
1630308970000|2021-08-30 07:36:10|15437.2|15435.2|15437.3|15435.3|15437.6|15435.6|15437.1|15435.1|9
1630308980000|2021-08-30 07:36:20|15437.2|15435.2|15437.7|15435.7|15437.9|15435.9|15437.2|15435.2|1
1630308990000|2021-08-30 07:36:30|15437.6|15435.6|15437.6|15435.6|15437.8|15435.8|15437.1|15435.1|5
1630309000000|2021-08-30 07:36:40|15437.7|15435.7|15437.2|15435.2|15437.8|15435.8|15437.2|15435.2|1
1630309010000|2021-08-30 07:36:50|15437.1|15435.1|15436.8|15434.8|15437.2|15435.2|15436.7|15434.7|14
1630309020000|2021-08-30 07:37:00|15436.7|15434.7|15436.3|15434.3|15436.7|15434.7|15436.2|15434.2|20
1630309030000|2021-08-30 07:37:10|15436.2|15434.2|15436.9|15434.9|15437.4|15435.4|15436.2|15434.2|27
1630309040000|2021-08-30 07:37:20|15436.8|15434.8|15437.6|15435.6|15437.6|15435.6|15436.4|15434.4|13
1630309050000|2021-08-30 07:37:30|15437.4|15435.4|15437.4|15435.4|15437.7|15435.7|15436.8|15434.8|10
1630309060000|2021-08-30 07:37:40|15437.3|15435.3|15437.6|15435.6|15437.7|15435.7|15437.2|15435.2|7
1630309070000|2021-08-30 07:37:50|15437.4|15435.4|15437.7|15435.7|15437.9|15435.9|15437.4|15435.4|5
1630309080000|2021-08-30 07:38:00|15437.6|15435.6|15437.1|15435.1|15437.7|15435.7|15437.1|15435.1|15
1630309090000|2021-08-30 07:38:10|15437.2|15435.2|15437.2|15435.2|15437.3|15435.3|15437.2|15435.2|1
1630309100000|2021-08-30 07:38:20|15437.3|15435.3|15437.6|15435.6|15437.6|15435.6|15437.2|15435.2|4
1630309110000|2021-08-30 07:38:30|15437.4|15435.4|15436.9|15434.9|15437.4|15435.4|15436.9|15434.9|1
1630309130000|2021-08-30 07:38:50|15436.7|15434.7|15437.1|15435.1|15437.1|15435.1|15436.7|15434.7|9
1630309140000|2021-08-30 07:39:00|15436.9|15434.9|15437.3|15435.3|15437.4|15435.4|15436.8|15434.8|9
1630309150000|2021-08-30 07:39:10|15437.6|15435.6|15437.3|15435.3|15437.7|15435.7|15437.3|15435.3|5
1630309160000|2021-08-30 07:39:20|15437.2|15435.2|15437.3|15435.3|15437.7|15435.7|15437.2|15435.2|9
1630309170000|2021-08-30 07:39:30|15437.4|15435.4|15437.8|15435.8|15438.1|15436.1|15437.4|15435.4|3
1630309180000|2021-08-30 07:39:40|15438.1|15436.1|15437.6|15435.6|15438.1|15436.1|15437.4|15435.4|18
1630309190000|2021-08-30 07:39:50|15437.7|15435.7|15438.3|15436.3|15438.4|15436.4|15437.4|15435.4|24
1630309200000|2021-08-30 07:40:00|15438.4|15436.4|15438.3|15436.3|15438.7|15436.7|15438.2|15436.2|16
1630309210000|2021-08-30 07:40:10|15438.2|15436.2|15438.2|15436.2|15438.9|15436.9|15438.2|15436.2|13
1630309220000|2021-08-30 07:40:20|15438.1|15436.1|15437.4|15435.4|15438.1|15436.1|15437.3|15435.3|8
1630309230000|2021-08-30 07:40:30|15437.3|15435.3|15437.3|15435.3|15437.3|15435.3|15437.2|15435.2|3
1630309240000|2021-08-30 07:40:40|15437.4|15435.4|15437.3|15435.3|15437.4|15435.4|15437.2|15435.2|2
1630309250000|2021-08-30 07:40:50|15437.4|15435.4|15437.8|15435.8|15437.9|15435.9|15437.4|15435.4|8
1630309260000|2021-08-30 07:41:00|15437.7|15435.7|15437.3|15435.3|15437.8|15435.8|15437.3|15435.3|4
1630309270000|2021-08-30 07:41:10|15437.2|15435.2|15436.3|15434.3|15437.2|15435.2|15434.9|15432.9|67
1630309280000|2021-08-30 07:41:20|15436.4|15434.4|15436.6|15434.6|15436.8|15434.8|15436.4|15434.4|9
1630309290000|2021-08-30 07:41:30|15436.8|15434.8|15436.8|15434.8|15436.9|15434.9|15436.6|15434.6|2
1630309300000|2021-08-30 07:41:40|15436.7|15434.7|15436.8|15434.8|15436.8|15434.8|15436.6|15434.6|4
1630309310000|2021-08-30 07:41:50|15436.9|15434.9|15436.9|15434.9|15436.9|15434.9|15436.8|15434.8|0
1630309320000|2021-08-30 07:42:00|15436.7|15434.7|15436.8|15434.8|15437.3|15435.3|15436.7|15434.7|19
1630309330000|2021-08-30 07:42:10|15436.7|15434.7|15437.2|15435.2|15437.2|15435.2|15436.6|15434.6|2
1630309340000|2021-08-30 07:42:20|15437.3|15435.3|15437.7|15435.7|15437.7|15435.7|15437.3|15435.3|6
1630309350000|2021-08-30 07:42:30|15438.6|15436.6|15438.1|15436.1|15438.6|15436.6|15438.1|15436.1|88
1630309360000|2021-08-30 07:42:40|15438.2|15436.2|15439.1|15437.1|15439.1|15437.1|15438.1|15436.1|17
1630309370000|2021-08-30 07:42:50|15438.9|15436.9|15438.9|15436.9|15438.9|15436.9|15438.7|15436.7|1
1630309380000|2021-08-30 07:43:00|15439.3|15437.3|15440.1|15438.1|15440.1|15438.1|15439.3|15437.3|14
1630309390000|2021-08-30 07:43:10|15439.9|15437.9|15440.3|15438.3|15440.4|15438.4|15439.9|15437.9|8
1630309400000|2021-08-30 07:43:20|15440.4|15438.4|15440.3|15438.3|15440.6|15438.6|15440.3|15438.3|16
1630309410000|2021-08-30 07:43:30|15440.4|15438.4|15440.1|15438.1|15440.6|15438.6|15440.1|15438.1|12
1630309420000|2021-08-30 07:43:40|15440.2|15438.2|15441.1|15439.1|15441.1|15439.1|15440.1|15438.1|39
1630309430000|2021-08-30 07:43:50|15440.9|15438.9|15440.7|15438.7|15440.9|15438.9|15440.6|15438.6|6
1630309440000|2021-08-30 07:44:00|15440.6|15438.6|15440.2|15438.2|15440.6|15438.6|15439.8|15437.8|17
1630309450000|2021-08-30 07:44:10|15440.1|15438.1|15440.6|15438.6|15440.7|15438.7|15439.9|15437.9|5
1630309460000|2021-08-30 07:44:20|15440.7|15438.7|15441.1|15439.1|15441.2|15439.2|15440.6|15438.6|6
1630309470000|2021-08-30 07:44:30|15440.9|15438.9|15440.6|15438.6|15440.9|15438.9|15440.4|15438.4|2
1630309480000|2021-08-30 07:44:40|15440.4|15438.4|15440.6|15438.6|15440.7|15438.7|15440.4|15438.4|3
1630309490000|2021-08-30 07:44:50|15440.7|15438.7|15441.1|15439.1|15441.3|15439.3|15440.7|15438.7|9
1630309500000|2021-08-30 07:45:00|15441.2|15439.2|15441.2|15439.2|15441.6|15439.6|15441.1|15439.1|16
1630309510000|2021-08-30 07:45:10|15441.1|15439.1|15440.8|15438.8|15441.2|15439.2|15440.8|15438.8|3
1630309520000|2021-08-30 07:45:20|15440.7|15438.7|15440.4|15438.4|15440.7|15438.7|15440.4|15438.4|1
1630309530000|2021-08-30 07:45:30|15440.3|15438.3|15441.3|15439.3|15441.3|15439.3|15440.1|15438.1|18
1630309540000|2021-08-30 07:45:40|15441.2|15439.2|15441.6|15439.6|15441.6|15439.6|15440.8|15438.8|23
1630309550000|2021-08-30 07:45:50|15441.3|15439.3|15442.3|15440.3|15442.3|15440.3|15441.3|15439.3|40
1630309560000|2021-08-30 07:46:00|15442.4|15440.4|15442.1|15440.1|15442.6|15440.6|15442.1|15440.1|11
1630309570000|2021-08-30 07:46:10|15442.2|15440.2|15442.8|15440.8|15442.8|15440.8|15442.2|15440.2|3
1630309580000|2021-08-30 07:46:20|15442.7|15440.7|15442.1|15440.1|15442.8|15440.8|15442.1|15440.1|3
1630309590000|2021-08-30 07:46:30|15441.3|15439.3|15441.6|15439.6|15442.1|15440.1|15441.3|15439.3|5
1630309600000|2021-08-30 07:46:40|15442.1|15440.1|15442.1|15440.1|15442.2|15440.2|15441.8|15439.8|2
1630309610000|2021-08-30 07:46:50|15441.9|15439.9|15442.8|15440.8|15442.8|15440.8|15441.8|15439.8|9
1630309620000|2021-08-30 07:47:00|15443.1|15441.1|15442.9|15440.9|15443.2|15441.2|15442.8|15440.8|2
1630309630000|2021-08-30 07:47:10|15442.8|15440.8|15443.1|15441.1|15443.1|15441.1|15442.7|15440.7|3
1630309640000|2021-08-30 07:47:20|15443.2|15441.2|15443.3|15441.3|15443.3|15441.3|15443.2|15441.2|4
1630309650000|2021-08-30 07:47:30|||||||||1
1630309660000|2021-08-30 07:47:40|15443.4|15441.4|15443.3|15441.3|15443.4|15441.4|15443.2|15441.2|3
1630309670000|2021-08-30 07:47:50|15443.4|15441.4|15443.2|15441.2|15443.4|15441.4|15443.2|15441.2|13
1630309680000|2021-08-30 07:48:00|15443.4|15441.4|15443.3|15441.3|15443.4|15441.4|15443.2|15441.2|3
1630309690000|2021-08-30 07:48:10|15443.4|15441.4|15443.4|15441.4|15443.7|15441.7|15443.2|15441.2|16
1630309700000|2021-08-30 07:48:20|15443.3|15441.3|15443.3|15441.3|15443.4|15441.4|15443.2|15441.2|2
1630309710000|2021-08-30 07:48:30|15443.2|15441.2|15443.1|15441.1|15443.4|15441.4|15442.8|15440.8|14
1630309720000|2021-08-30 07:48:40|15443.2|15441.2|15443.1|15441.1|15443.2|15441.2|15442.6|15440.6|0
1630309730000|2021-08-30 07:48:50|15442.9|15440.9|15443.6|15441.6|15443.6|15441.6|15442.9|15440.9|7
1630309740000|2021-08-30 07:49:00|15443.4|15441.4|15443.8|15441.8|15444.2|15442.2|15443.4|15441.4|16
1630309750000|2021-08-30 07:49:10|15443.7|15441.7|15444.1|15442.1|15444.2|15442.2|15443.2|15441.2|17
1630309760000|2021-08-30 07:49:20|15443.9|15441.9|15443.8|15441.8|15444.1|15442.1|15443.7|15441.7|9
1630309770000|2021-08-30 07:49:30|15443.9|15441.9|15443.8|15441.8|15444.1|15442.1|15443.7|15441.7|5
1630309780000|2021-08-30 07:49:40|15443.9|15441.9|15444.4|15442.4|15444.4|15442.4|15443.8|15441.8|11
1630309790000|2021-08-30 07:49:50|15444.3|15442.3|15444.2|15442.2|15444.3|15442.3|15444.2|15442.2|32
1630309800000|2021-08-30 07:50:00|15444.3|15442.3|15445.1|15443.1|15445.2|15443.2|15444.2|15442.2|28
1630309810000|2021-08-30 07:50:10|15444.9|15442.9|15445.3|15443.3|15445.7|15443.7|15444.9|15442.9|12
1630309820000|2021-08-30 07:50:20|15445.2|15443.2|15445.6|15443.6|15445.6|15443.6|15444.8|15442.8|5
1630309830000|2021-08-30 07:50:30|15445.4|15443.4|15444.9|15442.9|15445.6|15443.6|15444.8|15442.8|8
1630309840000|2021-08-30 07:50:40|15444.6|15442.6|15445.1|15443.1|15445.1|15443.1|15444.2|15442.2|32
1630309850000|2021-08-30 07:50:50|15445.2|15443.2|15445.7|15443.7|15445.7|15443.7|15444.9|15442.9|7
1630309860000|2021-08-30 07:51:00|15445.6|15443.6|15445.1|15443.1|15445.7|15443.7|15444.6|15442.6|25
1630309870000|2021-08-30 07:51:10|15444.8|15442.8|15444.2|15442.2|15444.8|15442.8|15444.2|15442.2|23
1630309880000|2021-08-30 07:51:20|15444.3|15442.3|15444.7|15442.7|15444.7|15442.7|15444.2|15442.2|9
1630309890000|2021-08-30 07:51:30|15444.8|15442.8|15445.3|15443.3|15445.3|15443.3|15444.8|15442.8|7
1630309900000|2021-08-30 07:51:40|15445.2|15443.2|15444.9|15442.9|15445.2|15443.2|15444.8|15442.8|4
1630309910000|2021-08-30 07:51:50|15445.1|15443.1|15444.8|15442.8|15445.2|15443.2|15444.4|15442.4|3
1630309920000|2021-08-30 07:52:00|15444.9|15442.9|15444.1|15442.1|15445.1|15443.1|15443.9|15441.9|2
1630309930000|2021-08-30 07:52:10|15443.9|15441.9|15444.1|15442.1|15444.2|15442.2|15443.7|15441.7|11
1630309940000|2021-08-30 07:52:20|15443.9|15441.9|15444.1|15442.1|15444.1|15442.1|15443.6|15441.6|13
1630309950000|2021-08-30 07:52:30|15444.2|15442.2|15444.3|15442.3|15444.4|15442.4|15444.1|15442.1|2
1630309960000|2021-08-30 07:52:40|15444.4|15442.4|15444.1|15442.1|15444.4|15442.4|15444.1|15442.1|2
1630309970000|2021-08-30 07:52:50|15443.9|15441.9|15444.6|15442.6|15444.6|15442.6|15443.9|15441.9|5
1630309980000|2021-08-30 07:53:00|15444.4|15442.4|15443.3|15441.3|15444.4|15442.4|15443.3|15441.3|30
1630309990000|2021-08-30 07:53:10|15443.6|15441.6|15444.3|15442.3|15444.4|15442.4|15443.4|15441.4|11
1630310000000|2021-08-30 07:53:20|15444.4|15442.4|15444.8|15442.8|15444.9|15442.9|15444.4|15442.4|6
1630310010000|2021-08-30 07:53:30|15444.9|15442.9|15444.8|15442.8|15445.1|15443.1|15444.6|15442.6|13
1630310020000|2021-08-30 07:53:40|15444.9|15442.9|15444.8|15442.8|15444.9|15442.9|15444.8|15442.8|1
1630310030000|2021-08-30 07:53:50|15444.7|15442.7|15444.3|15442.3|15444.7|15442.7|15444.3|15442.3|9
1630310040000|2021-08-30 07:54:00|15444.4|15442.4|15444.3|15442.3|15444.4|15442.4|15444.1|15442.1|14
1630310050000|2021-08-30 07:54:10|15444.7|15442.7|15445.3|15443.3|15445.4|15443.4|15444.7|15442.7|15
1630310060000|2021-08-30 07:54:20|15445.4|15443.4|15445.2|15443.2|15445.4|15443.4|15445.2|15443.2|2
1630310070000|2021-08-30 07:54:30|15445.3|15443.3|15445.9|15443.9|15446.1|15444.1|15445.2|15443.2|29
1630310080000|2021-08-30 07:54:40|15446.1|15444.1|15446.4|15444.4|15446.6|15444.6|15445.8|15443.8|17
1630310090000|2021-08-30 07:54:50|15446.3|15444.3|15446.1|15444.1|15446.4|15444.4|15446.1|15444.1|3
1630310100000|2021-08-30 07:55:00|15445.8|15443.8|15445.6|15443.6|15445.8|15443.8|15445.6|15443.6|9
1630310110000|2021-08-30 07:55:10|15445.4|15443.4|15445.2|15443.2|15445.7|15443.7|15445.2|15443.2|5
1630310120000|2021-08-30 07:55:20|15445.3|15443.3|15445.6|15443.6|15445.6|15443.6|15445.1|15443.1|4
1630310130000|2021-08-30 07:55:30|15445.4|15443.4|15445.6|15443.6|15445.6|15443.6|15445.4|15443.4|0
1630310140000|2021-08-30 07:55:40|15445.4|15443.4|15445.8|15443.8|15445.9|15443.9|15445.3|15443.3|5
1630310150000|2021-08-30 07:55:50|15445.9|15443.9|15445.6|15443.6|15446.4|15444.4|15445.4|15443.4|28
1630310160000|2021-08-30 07:56:00|15445.7|15443.7|15444.9|15442.9|15445.7|15443.7|15444.4|15442.4|31
1630310170000|2021-08-30 07:56:10|15444.8|15442.8|15444.3|15442.3|15444.8|15442.8|15444.3|15442.3|9
1630310180000|2021-08-30 07:56:20|15444.2|15442.2|15444.3|15442.3|15444.3|15442.3|15443.8|15441.8|23
1630310190000|2021-08-30 07:56:30|15444.2|15442.2|15444.8|15442.8|15444.8|15442.8|15444.1|15442.1|8
1630310200000|2021-08-30 07:56:40|15444.9|15442.9|15444.8|15442.8|15445.1|15443.1|15444.6|15442.6|3
1630310210000|2021-08-30 07:56:50|15444.9|15442.9|15444.8|15442.8|15444.9|15442.9|15444.8|15442.8|0
1630310220000|2021-08-30 07:57:00|15444.7|15442.7|15445.2|15443.2|15445.6|15443.6|15444.6|15442.6|12
1630310230000|2021-08-30 07:57:10|15444.8|15442.8|15444.6|15442.6|15444.8|15442.8|15444.6|15442.6|1
1630310240000|2021-08-30 07:57:20|15444.8|15442.8|15444.8|15442.8|15444.9|15442.9|15444.7|15442.7|5
1630310250000|2021-08-30 07:57:30|15444.9|15442.9|15445.4|15443.4|15445.4|15443.4|15444.8|15442.8|7
1630310260000|2021-08-30 07:57:40|15445.3|15443.3|15445.6|15443.6|15445.6|15443.6|15444.9|15442.9|5
1630310270000|2021-08-30 07:57:50|15445.8|15443.8|15445.6|15443.6|15445.9|15443.9|15445.3|15443.3|9
1630310280000|2021-08-30 07:58:00|15445.7|15443.7|15446.1|15444.1|15446.3|15444.3|15445.6|15443.6|22
1630310290000|2021-08-30 07:58:10|15446.3|15444.3|15446.2|15444.2|15446.7|15444.7|15446.1|15444.1|14
1630310300000|2021-08-30 07:58:20|15446.6|15444.6|15446.6|15444.6|15446.6|15444.6|15446.3|15444.3|9
1630310310000|2021-08-30 07:58:30|15446.7|15444.7|15446.6|15444.6|15446.7|15444.7|15446.6|15444.6|1
1630310320000|2021-08-30 07:58:40|15446.4|15444.4|15446.3|15444.3|15446.6|15444.6|15446.3|15444.3|3
1630310330000|2021-08-30 07:58:50|15446.4|15444.4|15446.3|15444.3|15446.6|15444.6|15446.2|15444.2|3
1630310340000|2021-08-30 07:59:00|15446.6|15444.6|15445.9|15443.9|15446.6|15444.6|15445.9|15443.9|19
1630310350000|2021-08-30 07:59:10|15446.1|15444.1|15446.4|15444.4|15446.6|15444.6|15446.1|15444.1|27
1630310360000|2021-08-30 07:59:20|15446.6|15444.6|15446.3|15444.3|15446.6|15444.6|15446.2|15444.2|6
1630310370000|2021-08-30 07:59:30|15446.4|15444.4|15447.1|15445.1|15447.2|15445.2|15446.3|15444.3|15
1630310380000|2021-08-30 07:59:40|15447.2|15445.2|15447.3|15445.3|15447.4|15445.4|15446.9|15444.9|21
1630310390000|2021-08-30 07:59:50|15447.4|15445.4|15446.3|15444.3|15447.4|15445.4|15446.3|15444.3|11
1630310400000|2021-08-30 08:00:00|15446.2|15444.2|15446.6|15444.6|15446.7|15444.7|15445.6|15443.6|35
1630310410000|2021-08-30 08:00:10|15446.4|15444.4|15447.1|15445.1|15447.3|15445.3|15446.4|15444.4|30
1630310420000|2021-08-30 08:00:20|15447.2|15445.2|15447.3|15445.3|15447.3|15445.3|15446.8|15444.8|19
1630310430000|2021-08-30 08:00:30|15447.2|15445.2|15448.6|15446.6|15448.6|15446.6|15447.2|15445.2|42
1630310440000|2021-08-30 08:00:40|15448.7|15446.7|15449.2|15447.2|15449.2|15447.2|15448.4|15446.4|25
1630310450000|2021-08-30 08:00:50|15449.1|15447.1|15449.4|15447.4|15449.4|15447.4|15448.8|15446.8|36
1630310460000|2021-08-30 08:01:00|15449.7|15447.7|15448.7|15446.7|15449.9|15447.9|15448.7|15446.7|49
1630310470000|2021-08-30 08:01:10|15448.6|15446.6|15448.7|15446.7|15448.7|15446.7|15448.1|15446.1|20
1630310480000|2021-08-30 08:01:20|15448.8|15446.8|15448.1|15446.1|15449.1|15447.1|15447.9|15445.9|112
1630310490000|2021-08-30 08:01:30|15447.8|15445.8|15447.6|15445.6|15448.1|15446.1|15447.2|15445.2|23
1630310500000|2021-08-30 08:01:40|15447.4|15445.4|15447.1|15445.1|15447.7|15445.7|15446.6|15444.6|51
1630310510000|2021-08-30 08:01:50|15446.9|15444.9|15446.6|15444.6|15447.2|15445.2|15446.6|15444.6|20
1630310520000|2021-08-30 08:02:00|15446.7|15444.7|15447.6|15445.6|15447.6|15445.6|15446.7|15444.7|34
1630310530000|2021-08-30 08:02:10|15447.8|15445.8|15447.7|15445.7|15447.8|15445.8|15447.4|15445.4|15
1630310540000|2021-08-30 08:02:20|15447.6|15445.6|15447.1|15445.1|15447.6|15445.6|15446.9|15444.9|8
1630310550000|2021-08-30 08:02:30|15446.9|15444.9|15447.6|15445.6|15447.8|15445.8|15446.9|15444.9|9
1630310560000|2021-08-30 08:02:40|15447.4|15445.4|15447.4|15445.4|15447.8|15445.8|15447.4|15445.4|8
1630310570000|2021-08-30 08:02:50|15447.1|15445.1|15446.9|15444.9|15447.3|15445.3|15446.9|15444.9|3
1630310580000|2021-08-30 08:03:00|15446.7|15444.7|15446.6|15444.6|15446.7|15444.7|15446.4|15444.4|6
1630310590000|2021-08-30 08:03:10|||||||||1
1630310600000|2021-08-30 08:03:20|15446.7|15444.7|15447.7|15445.7|15447.8|15445.8|15446.4|15444.4|16
1630310610000|2021-08-30 08:03:30|15447.6|15445.6|15447.1|15445.1|15447.6|15445.6|15446.9|15444.9|33
1630310620000|2021-08-30 08:03:40|15447.2|15445.2|15449.3|15447.3|15449.4|15447.4|15447.2|15445.2|42
1630310630000|2021-08-30 08:03:50|15449.2|15447.2|15448.3|15446.3|15449.3|15447.3|15448.3|15446.3|15
1630310640000|2021-08-30 08:04:00|15448.4|15446.4|15448.3|15446.3|15448.4|15446.4|15447.7|15445.7|10
1630310650000|2021-08-30 08:04:10|15448.1|15446.1|15448.2|15446.2|15448.3|15446.3|15448.1|15446.1|3
1630310660000|2021-08-30 08:04:20|15448.3|15446.3|15447.3|15445.3|15448.3|15446.3|15447.3|15445.3|9
1630310670000|2021-08-30 08:04:30|15447.4|15445.4|15448.7|15446.7|15449.1|15447.1|15447.4|15445.4|118
1630310680000|2021-08-30 08:04:40|15448.8|15446.8|15448.1|15446.1|15448.8|15446.8|15448.1|15446.1|11
1630310690000|2021-08-30 08:04:50|15448.2|15446.2|15447.8|15445.8|15448.2|15446.2|15447.8|15445.8|2
1630310700000|2021-08-30 08:05:00|15447.9|15445.9|15448.4|15446.4|15448.4|15446.4|15447.9|15445.9|4
1630310710000|2021-08-30 08:05:10|15448.3|15446.3|15448.1|15446.1|15448.4|15446.4|15447.9|15445.9|4
1630310720000|2021-08-30 08:05:20|15448.2|15446.2|15448.1|15446.1|15448.4|15446.4|15447.9|15445.9|7
1630310730000|2021-08-30 08:05:30|15448.2|15446.2|15447.7|15445.7|15448.2|15446.2|15447.7|15445.7|14
1630310740000|2021-08-30 08:05:40|15447.6|15445.6|15447.6|15445.6|15447.6|15445.6|15447.4|15445.4|1
1630310750000|2021-08-30 08:05:50|15447.3|15445.3|15447.6|15445.6|15447.7|15445.7|15447.3|15445.3|10
1630310760000|2021-08-30 08:06:00|15447.7|15445.7|15447.7|15445.7|15447.9|15445.9|15447.6|15445.6|4
1630310770000|2021-08-30 08:06:10|15447.6|15445.6|15447.7|15445.7|15447.7|15445.7|15447.6|15445.6|1
1630310780000|2021-08-30 08:06:20|15447.6|15445.6|15447.6|15445.6|15447.9|15445.9|15447.6|15445.6|5
1630310790000|2021-08-30 08:06:30|15447.4|15445.4|15447.6|15445.6|15447.7|15445.7|15447.4|15445.4|10
1630310800000|2021-08-30 08:06:40|15447.7|15445.7|15447.8|15445.8|15448.2|15446.2|15447.6|15445.6|30
1630310810000|2021-08-30 08:06:50|15447.7|15445.7|15448.8|15446.8|15448.8|15446.8|15447.7|15445.7|13
1630310820000|2021-08-30 08:07:00|15448.7|15446.7|15448.6|15446.6|15448.9|15446.9|15448.4|15446.4|8
1630310830000|2021-08-30 08:07:10|15448.4|15446.4|15448.4|15446.4|15448.4|15446.4|15448.4|15446.4|0
1630310840000|2021-08-30 08:07:20|15448.6|15446.6|15448.7|15446.7|15448.7|15446.7|15448.6|15446.6|3
1630310850000|2021-08-30 08:07:30|15448.6|15446.6|15448.6|15446.6|15448.7|15446.7|15448.4|15446.4|13
1630310860000|2021-08-30 08:07:40|15448.8|15446.8|15448.7|15446.7|15448.9|15446.9|15448.7|15446.7|9
1630310870000|2021-08-30 08:07:50|15448.9|15446.9|15449.9|15447.9|15449.9|15447.9|15448.9|15446.9|78
1630310880000|2021-08-30 08:08:00|15450.6|15448.6|15450.6|15448.6|15450.8|15448.8|15450.6|15448.6|105
1630310890000|2021-08-30 08:08:10|15450.7|15448.7|15450.2|15448.2|15450.9|15448.9|15450.1|15448.1|21
1630310900000|2021-08-30 08:08:20|15450.1|15448.1|15450.8|15448.8|15450.8|15448.8|15450.1|15448.1|4
1630310910000|2021-08-30 08:08:30|15450.7|15448.7|15450.3|15448.3|15450.7|15448.7|15450.1|15448.1|7
1630310920000|2021-08-30 08:08:40|15450.4|15448.4|15450.9|15448.9|15451.2|15449.2|15450.1|15448.1|16
1630310930000|2021-08-30 08:08:50|15450.7|15448.7|15450.8|15448.8|15450.8|15448.8|15450.4|15448.4|10
1630310940000|2021-08-30 08:09:00|15450.6|15448.6|15451.3|15449.3|15451.3|15449.3|15450.6|15448.6|7
1630310950000|2021-08-30 08:09:10|15451.2|15449.2|15451.8|15449.8|15451.9|15449.9|15451.2|15449.2|28
1630310960000|2021-08-30 08:09:20|15451.7|15449.7|15451.8|15449.8|15451.9|15449.9|15451.4|15449.4|18
1630310970000|2021-08-30 08:09:30|15451.9|15449.9|15451.8|15449.8|15451.9|15449.9|15451.7|15449.7|7
1630310980000|2021-08-30 08:09:40|15451.9|15449.9|15452.9|15450.9|15452.9|15450.9|15451.9|15449.9|43
1630310990000|2021-08-30 08:09:50|15453.1|15451.1|15453.1|15451.1|15453.2|15451.2|15452.8|15450.8|14
1630311000000|2021-08-30 08:10:00|15452.9|15450.9|15452.6|15450.6|15452.9|15450.9|15451.9|15449.9|18
1630311010000|2021-08-30 08:10:10|15452.4|15450.4|15451.7|15449.7|15452.4|15450.4|15451.7|15449.7|28
1630311020000|2021-08-30 08:10:20|15451.6|15449.6|15451.3|15449.3|15451.7|15449.7|15450.9|15448.9|27
1630311030000|2021-08-30 08:10:30|15451.4|15449.4|15451.1|15449.1|15451.6|15449.6|15450.8|15448.8|14
1630311040000|2021-08-30 08:10:40|15450.9|15448.9|15450.1|15448.1|15451.1|15449.1|15449.9|15447.9|10
1630311050000|2021-08-30 08:10:50|15449.8|15447.8|15449.2|15447.2|15449.8|15447.8|15449.2|15447.2|16
1630311060000|2021-08-30 08:11:00|15449.1|15447.1|15449.1|15447.1|15449.4|15447.4|15448.9|15446.9|22
1630311070000|2021-08-30 08:11:10|15449.2|15447.2|15449.3|15447.3|15449.4|15447.4|15448.9|15446.9|9
1630311080000|2021-08-30 08:11:20|15449.4|15447.4|15448.9|15446.9|15449.4|15447.4|15448.9|15446.9|11
1630311090000|2021-08-30 08:11:30|15449.1|15447.1|15449.1|15447.1|15449.1|15447.1|15448.9|15446.9|7
1630311100000|2021-08-30 08:11:40|15448.9|15446.9|15449.1|15447.1|15449.2|15447.2|15448.9|15446.9|4
1630311110000|2021-08-30 08:11:50|15448.9|15446.9|15449.1|15447.1|15449.2|15447.2|15448.7|15446.7|19
1630311120000|2021-08-30 08:12:00|15448.9|15446.9|15449.6|15447.6|15449.7|15447.7|15448.8|15446.8|11
1630311130000|2021-08-30 08:12:10|15449.4|15447.4|15449.3|15447.3|15449.4|15447.4|15449.1|15447.1|1
1630311140000|2021-08-30 08:12:20|15449.4|15447.4|15449.4|15447.4|15449.4|15447.4|15449.1|15447.1|1
1630311150000|2021-08-30 08:12:30|15449.6|15447.6|15449.1|15447.1|15449.6|15447.6|15449.1|15447.1|4
1630311160000|2021-08-30 08:12:40|15448.9|15446.9|15448.2|15446.2|15448.9|15446.9|15448.2|15446.2|16
1630311170000|2021-08-30 08:12:50|15448.1|15446.1|15448.1|15446.1|15448.2|15446.2|15447.9|15445.9|4
1630311180000|2021-08-30 08:13:00|15447.9|15445.9|15447.8|15445.8|15448.1|15446.1|15447.4|15445.4|9
1630311190000|2021-08-30 08:13:10|15447.7|15445.7|15447.9|15445.9|15447.9|15445.9|15447.6|15445.6|10
1630311200000|2021-08-30 08:13:20|15447.8|15445.8|15448.1|15446.1|15448.2|15446.2|15447.6|15445.6|4
1630311210000|2021-08-30 08:13:30|15448.2|15446.2|15448.3|15446.3|15448.3|15446.3|15448.1|15446.1|1
1630311220000|2021-08-30 08:13:40|15447.4|15445.4|15447.6|15445.6|15447.6|15445.6|15447.2|15445.2|20
1630311230000|2021-08-30 08:13:50|15447.4|15445.4|15447.7|15445.7|15448.2|15446.2|15447.4|15445.4|16
1630311240000|2021-08-30 08:14:00|15447.6|15445.6|15447.4|15445.4|15447.6|15445.6|15446.9|15444.9|33
1630311250000|2021-08-30 08:14:10|15447.6|15445.6|15447.8|15445.8|15447.9|15445.9|15447.4|15445.4|2
1630311270000|2021-08-30 08:14:30|15447.7|15445.7|15447.8|15445.8|15447.9|15445.9|15447.7|15445.7|1
1630311280000|2021-08-30 08:14:40|15447.7|15445.7|15447.9|15445.9|15447.9|15445.9|15447.7|15445.7|1
1630311290000|2021-08-30 08:14:50|15448.1|15446.1|15448.1|15446.1|15448.2|15446.2|15447.9|15445.9|7
1630311300000|2021-08-30 08:15:00|15447.9|15445.9|15447.4|15445.4|15448.4|15446.4|15447.4|15445.4|55
1630311310000|2021-08-30 08:15:10|15447.7|15445.7|15448.2|15446.2|15448.2|15446.2|15447.7|15445.7|15
1630311320000|2021-08-30 08:15:20|15447.9|15445.9|15448.4|15446.4|15448.4|15446.4|15447.9|15445.9|5
1630311330000|2021-08-30 08:15:30|15448.3|15446.3|15448.4|15446.4|15448.4|15446.4|15448.3|15446.3|11
1630311340000|2021-08-30 08:15:40|15448.7|15446.7|15449.1|15447.1|15449.1|15447.1|15448.7|15446.7|46
1630311350000|2021-08-30 08:15:50|15449.2|15447.2|15449.8|15447.8|15450.1|15448.1|15449.2|15447.2|15
1630311360000|2021-08-30 08:16:00|15449.7|15447.7|15450.2|15448.2|15450.4|15448.4|15449.7|15447.7|21
1630311370000|2021-08-30 08:16:10|15450.3|15448.3|15450.2|15448.2|15450.4|15448.4|15449.9|15447.9|25
1630311380000|2021-08-30 08:16:20|15450.3|15448.3|15450.2|15448.2|15450.6|15448.6|15450.2|15448.2|27
1630311390000|2021-08-30 08:16:30|15450.3|15448.3|15450.4|15448.4|15450.4|15448.4|15450.2|15448.2|8
1630311400000|2021-08-30 08:16:40|15450.6|15448.6|15450.8|15448.8|15450.8|15448.8|15450.6|15448.6|15
1630311410000|2021-08-30 08:16:50|15450.7|15448.7|15451.1|15449.1|15451.1|15449.1|15450.7|15448.7|3
1630311420000|2021-08-30 08:17:00|15451.2|15449.2|15452.2|15450.2|15452.2|15450.2|15451.2|15449.2|29
1630311430000|2021-08-30 08:17:10|15452.4|15450.4|15452.4|15450.4|15452.6|15450.6|15452.2|15450.2|22
1630311440000|2021-08-30 08:17:20|15452.6|15450.6|15451.9|15449.9|15452.7|15450.7|15451.7|15449.7|15
1630311450000|2021-08-30 08:17:30|15452.1|15450.1|15452.6|15450.6|15452.7|15450.7|15451.8|15449.8|14
1630311460000|2021-08-30 08:17:40|15452.7|15450.7|15452.4|15450.4|15452.7|15450.7|15452.2|15450.2|13
1630311470000|2021-08-30 08:17:50|15453.7|15451.7|15454.2|15452.2|15454.3|15452.3|15452.9|15450.9|134
1630311480000|2021-08-30 08:18:00|15454.3|15452.3|15453.8|15451.8|15454.4|15452.4|15453.8|15451.8|37
1630311490000|2021-08-30 08:18:10|15453.7|15451.7|15453.8|15451.8|15454.2|15452.2|15453.4|15451.4|27
1630311500000|2021-08-30 08:18:20|15453.7|15451.7|15453.3|15451.3|15453.7|15451.7|15453.2|15451.2|9
1630311510000|2021-08-30 08:18:30|15453.6|15451.6|15453.2|15451.2|15453.6|15451.6|15453.2|15451.2|10
1630311520000|2021-08-30 08:18:40|15453.3|15451.3|15453.8|15451.8|15453.8|15451.8|15453.3|15451.3|6
1630311530000|2021-08-30 08:18:50|15453.7|15451.7|15453.8|15451.8|15453.8|15451.8|15453.2|15451.2|5
1630311540000|2021-08-30 08:19:00|15453.9|15451.9|15454.2|15452.2|15454.7|15452.7|15453.9|15451.9|21
1630311550000|2021-08-30 08:19:10|15454.1|15452.1|15454.1|15452.1|15454.3|15452.3|15454.1|15452.1|5
1630311560000|2021-08-30 08:19:20|15454.2|15452.2|15453.4|15451.4|15454.2|15452.2|15453.3|15451.3|10
1630311570000|2021-08-30 08:19:30|15453.6|15451.6|15453.4|15451.4|15453.6|15451.6|15452.9|15450.9|14
1630311580000|2021-08-30 08:19:40|15453.3|15451.3|15453.3|15451.3|15453.4|15451.4|15453.3|15451.3|2
1630311590000|2021-08-30 08:19:50|15453.2|15451.2|15453.3|15451.3|15453.6|15451.6|15453.2|15451.2|7
1630311600000|2021-08-30 08:20:00|15453.2|15451.2|15453.6|15451.6|15453.7|15451.7|15453.2|15451.2|9
1630311610000|2021-08-30 08:20:10|15453.4|15451.4|15452.8|15450.8|15453.6|15451.6|15452.7|15450.7|23
1630311620000|2021-08-30 08:20:20|15452.7|15450.7|15452.7|15450.7|15453.1|15451.1|15452.4|15450.4|1
1630311630000|2021-08-30 08:20:30|15452.4|15450.4|15452.4|15450.4|15452.4|15450.4|15451.9|15449.9|10
1630311640000|2021-08-30 08:20:40|15452.3|15450.3|15452.3|15450.3|15452.4|15450.4|15452.2|15450.2|3
1630311650000|2021-08-30 08:20:50|15452.6|15450.6|15452.3|15450.3|15452.7|15450.7|15452.1|15450.1|22
1630311660000|2021-08-30 08:21:00|15452.2|15450.2|15451.6|15449.6|15452.2|15450.2|15451.4|15449.4|26
1630311670000|2021-08-30 08:21:10|15451.7|15449.7|15451.6|15449.6|15451.7|15449.7|15451.3|15449.3|16
1630311680000|2021-08-30 08:21:20|15451.7|15449.7|15452.3|15450.3|15452.4|15450.4|15451.7|15449.7|4
1630311690000|2021-08-30 08:21:30|15452.2|15450.2|15452.3|15450.3|15452.4|15450.4|15452.2|15450.2|4
1630311700000|2021-08-30 08:21:40|15452.2|15450.2|15452.4|15450.4|15452.4|15450.4|15452.2|15450.2|0
1630311710000|2021-08-30 08:21:50|15452.6|15450.6|15452.3|15450.3|15452.6|15450.6|15452.2|15450.2|7
1630311720000|2021-08-30 08:22:00|15452.4|15450.4|15452.7|15450.7|15452.9|15450.9|15452.4|15450.4|9
1630311730000|2021-08-30 08:22:10|15452.8|15450.8|15453.1|15451.1|15453.1|15451.1|15452.6|15450.6|13
1630311740000|2021-08-30 08:22:20|15453.2|15451.2|15453.6|15451.6|15453.6|15451.6|15453.1|15451.1|10
1630311750000|2021-08-30 08:22:30|15453.4|15451.4|15453.6|15451.6|15453.6|15451.6|15453.3|15451.3|4
1630311760000|2021-08-30 08:22:40|15453.4|15451.4|15453.1|15451.1|15453.4|15451.4|15452.9|15450.9|4
1630311770000|2021-08-30 08:22:50|15452.9|15450.9|15452.8|15450.8|15453.1|15451.1|15452.8|15450.8|1
1630311780000|2021-08-30 08:23:00|15452.7|15450.7|15452.6|15450.6|15452.8|15450.8|15452.3|15450.3|9
1630311790000|2021-08-30 08:23:10|15452.4|15450.4|15451.8|15449.8|15452.6|15450.6|15451.7|15449.7|7
1630311800000|2021-08-30 08:23:20|15451.9|15449.9|15451.8|15449.8|15451.9|15449.9|15451.6|15449.6|8
1630311810000|2021-08-30 08:23:30|15451.9|15449.9|15452.1|15450.1|15452.1|15450.1|15451.8|15449.8|5
1630311820000|2021-08-30 08:23:40|15451.9|15449.9|15451.9|15449.9|15452.1|15450.1|15451.9|15449.9|4
1630311830000|2021-08-30 08:23:50|15452.1|15450.1|15451.7|15449.7|15452.1|15450.1|15451.6|15449.6|7
1630311840000|2021-08-30 08:24:00|15451.6|15449.6|15451.6|15449.6|15451.8|15449.8|15451.2|15449.2|20
1630311850000|2021-08-30 08:24:10|15451.7|15449.7|15451.6|15449.6|15451.7|15449.7|15451.2|15449.2|7
1630311860000|2021-08-30 08:24:20|15451.4|15449.4|15451.6|15449.6|15451.6|15449.6|15451.4|15449.4|2
1630311870000|2021-08-30 08:24:30|15451.7|15449.7|15452.2|15450.2|15452.2|15450.2|15451.7|15449.7|6
1630311880000|2021-08-30 08:24:40|15452.1|15450.1|15452.1|15450.1|15452.2|15450.2|15452.1|15450.1|5
1630311890000|2021-08-30 08:24:50|15452.4|15450.4|15452.1|15450.1|15452.6|15450.6|15452.1|15450.1|6
1630311900000|2021-08-30 08:25:00|15452.2|15450.2|15452.1|15450.1|15452.2|15450.2|15451.6|15449.6|23
1630311910000|2021-08-30 08:25:10|15452.2|15450.2|15452.6|15450.6|15452.7|15450.7|15452.2|15450.2|18
1630311920000|2021-08-30 08:25:20|15452.4|15450.4|15452.3|15450.3|15452.6|15450.6|15452.3|15450.3|8
1630311930000|2021-08-30 08:25:30|15452.4|15450.4|15452.9|15450.9|15452.9|15450.9|15452.2|15450.2|7
1630311940000|2021-08-30 08:25:40|15453.1|15451.1|15452.6|15450.6|15453.1|15451.1|15452.3|15450.3|19
1630311950000|2021-08-30 08:25:50|15452.7|15450.7|15452.6|15450.6|15452.9|15450.9|15452.4|15450.4|19
1630311960000|2021-08-30 08:26:00|15452.7|15450.7|15452.8|15450.8|15453.2|15451.2|15452.6|15450.6|6
1630311970000|2021-08-30 08:26:10|15453.1|15451.1|15453.2|15451.2|15453.4|15451.4|15452.8|15450.8|4
1630311980000|2021-08-30 08:26:20|15453.3|15451.3|15452.8|15450.8|15453.3|15451.3|15452.7|15450.7|19
1630311990000|2021-08-30 08:26:30|15452.7|15450.7|15453.1|15451.1|15453.1|15451.1|15452.6|15450.6|14
1630312000000|2021-08-30 08:26:40|15453.2|15451.2|15452.6|15450.6|15453.2|15451.2|15452.6|15450.6|0
1630312010000|2021-08-30 08:26:50|15452.7|15450.7|15452.8|15450.8|15453.2|15451.2|15452.7|15450.7|5
1630312020000|2021-08-30 08:27:00|15452.9|15450.9|15453.3|15451.3|15453.4|15451.4|15452.6|15450.6|7
1630312030000|2021-08-30 08:27:10|15453.1|15451.1|15453.2|15451.2|15453.4|15451.4|15452.9|15450.9|4
1630312040000|2021-08-30 08:27:20|15453.3|15451.3|15453.6|15451.6|15453.9|15451.9|15453.2|15451.2|35
1630312050000|2021-08-30 08:27:30|15453.7|15451.7|15453.8|15451.8|15453.9|15451.9|15453.7|15451.7|9
1630312060000|2021-08-30 08:27:40|15453.7|15451.7|15453.8|15451.8|15453.9|15451.9|15453.7|15451.7|4
1630312070000|2021-08-30 08:27:50|15453.9|15451.9|15454.3|15452.3|15454.3|15452.3|15453.9|15451.9|10
1630312080000|2021-08-30 08:28:00|15454.4|15452.4|15453.9|15451.9|15454.4|15452.4|15453.9|15451.9|5
1630312090000|2021-08-30 08:28:10|15453.8|15451.8|15454.1|15452.1|15454.1|15452.1|15453.7|15451.7|3
1630312100000|2021-08-30 08:28:20|15454.2|15452.2|15454.1|15452.1|15454.3|15452.3|15454.1|15452.1|9
1630312110000|2021-08-30 08:28:30|15454.3|15452.3|15454.1|15452.1|15454.6|15452.6|15454.1|15452.1|6
1630312120000|2021-08-30 08:28:40|15453.9|15451.9|15454.1|15452.1|15454.2|15452.2|15453.8|15451.8|5
1630312130000|2021-08-30 08:28:50|15454.3|15452.3|15454.3|15452.3|15454.3|15452.3|15454.2|15452.2|7
1630312140000|2021-08-30 08:29:00|15454.4|15452.4|15453.8|15451.8|15454.7|15452.7|15453.7|15451.7|10
1630312150000|2021-08-30 08:29:10|15453.7|15451.7|15453.4|15451.4|15453.8|15451.8|15453.1|15451.1|10
1630312160000|2021-08-30 08:29:20|15453.6|15451.6|15453.9|15451.9|15453.9|15451.9|15453.2|15451.2|16
1630312170000|2021-08-30 08:29:30|15453.8|15451.8|15453.8|15451.8|15453.8|15451.8|15453.7|15451.7|6
1630312180000|2021-08-30 08:29:40|15453.9|15451.9|15453.8|15451.8|15454.1|15452.1|15453.7|15451.7|2
1630312190000|2021-08-30 08:29:50|15453.9|15451.9|15454.2|15452.2|15454.3|15452.3|15453.8|15451.8|2
1630312200000|2021-08-30 08:30:00|15453.8|15451.8|15453.3|15451.3|15453.9|15451.9|15453.3|15451.3|14
1630312210000|2021-08-30 08:30:10|15453.2|15451.2|15452.6|15450.6|15453.2|15451.2|15452.6|15450.6|18
1630312220000|2021-08-30 08:30:20|15452.4|15450.4|15452.6|15450.6|15452.7|15450.7|15452.4|15450.4|4
1630312230000|2021-08-30 08:30:30|15452.4|15450.4|15452.1|15450.1|15452.4|15450.4|15452.1|15450.1|9
1630312240000|2021-08-30 08:30:40|15452.2|15450.2|15451.8|15449.8|15452.2|15450.2|15451.8|15449.8|11
1630312250000|2021-08-30 08:30:50|15451.9|15449.9|15451.7|15449.7|15451.9|15449.9|15451.7|15449.7|1
1630312260000|2021-08-30 08:31:00|15451.9|15449.9|15452.6|15450.6|15452.7|15450.7|15451.8|15449.8|14
1630312270000|2021-08-30 08:31:10|15452.4|15450.4|15452.3|15450.3|15452.4|15450.4|15452.2|15450.2|1
1630312280000|2021-08-30 08:31:20|15452.4|15450.4|15452.3|15450.3|15452.4|15450.4|15452.1|15450.1|5
1630312290000|2021-08-30 08:31:30|15452.4|15450.4|15452.6|15450.6|15452.6|15450.6|15452.3|15450.3|1
1630312300000|2021-08-30 08:31:40|15452.7|15450.7|15452.6|15450.6|15452.7|15450.7|15452.3|15450.3|1
1630312310000|2021-08-30 08:31:50|15452.4|15450.4|15452.7|15450.7|15452.7|15450.7|15452.2|15450.2|3
1630312320000|2021-08-30 08:32:00|15452.3|15450.3|15451.8|15449.8|15452.3|15450.3|15451.8|15449.8|8
1630312330000|2021-08-30 08:32:10|15451.9|15449.9|15451.6|15449.6|15452.1|15450.1|15451.6|15449.6|1
1630312340000|2021-08-30 08:32:20|15451.7|15449.7|15451.6|15449.6|15451.7|15449.7|15451.4|15449.4|5
1630312350000|2021-08-30 08:32:30|15451.7|15449.7|15451.7|15449.7|15451.9|15449.9|15451.6|15449.6|3
1630312360000|2021-08-30 08:32:40|15451.6|15449.6|15451.6|15449.6|15451.7|15449.7|15451.6|15449.6|2
1630312370000|2021-08-30 08:32:50|15451.7|15449.7|15451.8|15449.8|15451.9|15449.9|15451.7|15449.7|11
1630312380000|2021-08-30 08:33:00|15451.7|15449.7|15451.6|15449.6|15451.9|15449.9|15451.6|15449.6|5
1630312390000|2021-08-30 08:33:10|15451.4|15449.4|15451.2|15449.2|15451.4|15449.4|15451.2|15449.2|7
1630312400000|2021-08-30 08:33:20|15450.9|15448.9|15450.8|15448.8|15450.9|15448.9|15450.8|15448.8|8
1630312410000|2021-08-30 08:33:30|15450.7|15448.7|15450.9|15448.9|15451.1|15449.1|15450.7|15448.7|6
1630312430000|2021-08-30 08:33:50|15450.8|15448.8|15450.8|15448.8|15450.8|15448.8|15450.8|15448.8|4
1630312440000|2021-08-30 08:34:00|15450.7|15448.7|15450.6|15448.6|15450.7|15448.7|15450.4|15448.4|6
1630312450000|2021-08-30 08:34:10|15450.7|15448.7|15450.2|15448.2|15450.7|15448.7|15450.2|15448.2|11
1630312460000|2021-08-30 08:34:20|15449.9|15447.9|15450.1|15448.1|15450.2|15448.2|15449.7|15447.7|69
1630312470000|2021-08-30 08:34:30|15450.2|15448.2|15451.1|15449.1|15451.1|15449.1|15450.2|15448.2|13
1630312480000|2021-08-30 08:34:40|15450.9|15448.9|15451.1|15449.1|15451.3|15449.3|15450.9|15448.9|7
1630312490000|2021-08-30 08:34:50|15451.2|15449.2|15451.3|15449.3|15451.3|15449.3|15451.1|15449.1|5
1630312500000|2021-08-30 08:35:00|15451.4|15449.4|15451.6|15449.6|15451.7|15449.7|15451.3|15449.3|2
1630312510000|2021-08-30 08:35:10|||||||||1
1630312520000|2021-08-30 08:35:20|15451.7|15449.7|15451.6|15449.6|15452.2|15450.2|15451.6|15449.6|10
1630312530000|2021-08-30 08:35:30|15451.7|15449.7|15451.6|15449.6|15452.2|15450.2|15451.3|15449.3|10
1630312540000|2021-08-30 08:35:40|15451.7|15449.7|15451.6|15449.6|15451.7|15449.7|15451.4|15449.4|2
1630312550000|2021-08-30 08:35:50|15451.4|15449.4|15451.6|15449.6|15451.7|15449.7|15450.9|15448.9|6
1630312560000|2021-08-30 08:36:00|15451.4|15449.4|15451.6|15449.6|15452.1|15450.1|15451.4|15449.4|5
1630312570000|2021-08-30 08:36:10|15451.4|15449.4|15451.3|15449.3|15451.6|15449.6|15451.3|15449.3|0
1630312580000|2021-08-30 08:36:20|15451.2|15449.2|15451.1|15449.1|15451.2|15449.2|15450.9|15448.9|3
1630312590000|2021-08-30 08:36:30|15451.2|15449.2|15451.1|15449.1|15451.6|15449.6|15450.9|15448.9|12
1630312600000|2021-08-30 08:36:40|15451.2|15449.2|15451.3|15449.3|15451.3|15449.3|15451.1|15449.1|3
1630312610000|2021-08-30 08:36:50|15451.4|15449.4|15451.6|15449.6|15451.6|15449.6|15451.4|15449.4|8
1630312620000|2021-08-30 08:37:00|15451.7|15449.7|15452.1|15450.1|15452.2|15450.2|15451.7|15449.7|22
1630312630000|2021-08-30 08:37:10|15452.2|15450.2|15453.1|15451.1|15453.1|15451.1|15452.2|15450.2|17
1630312650000|2021-08-30 08:37:30|15452.9|15450.9|15453.2|15451.2|15453.3|15451.3|15452.8|15450.8|6
1630312660000|2021-08-30 08:37:40|15452.8|15450.8|15452.6|15450.6|15452.8|15450.8|15452.3|15450.3|22
1630312670000|2021-08-30 08:37:50|15452.4|15450.4|15452.1|15450.1|15453.2|15451.2|15452.1|15450.1|36
1630312680000|2021-08-30 08:38:00|15452.2|15450.2|15452.1|15450.1|15452.6|15450.6|15451.8|15449.8|31
1630312690000|2021-08-30 08:38:10|15452.2|15450.2|15451.8|15449.8|15452.2|15450.2|15451.7|15449.7|4
1630312700000|2021-08-30 08:38:20|15451.7|15449.7|15451.3|15449.3|15451.8|15449.8|15451.2|15449.2|30
1630312710000|2021-08-30 08:38:30|15451.2|15449.2|15451.1|15449.1|15451.2|15449.2|15450.7|15448.7|28
1630312720000|2021-08-30 08:38:40|15451.2|15449.2|15451.1|15449.1|15451.3|15449.3|15450.8|15448.8|21
1630312730000|2021-08-30 08:38:50|15450.9|15448.9|15450.6|15448.6|15451.1|15449.1|15450.6|15448.6|2
1630312740000|2021-08-30 08:39:00|15450.4|15448.4|15450.6|15448.6|15450.6|15448.6|15450.4|15448.4|1
1630312750000|2021-08-30 08:39:10|15450.7|15448.7|15450.8|15448.8|15450.8|15448.8|15450.7|15448.7|6
1630312760000|2021-08-30 08:39:20|15450.7|15448.7|15450.6|15448.6|15451.1|15449.1|15450.4|15448.4|31
1630312770000|2021-08-30 08:39:30|15450.4|15448.4|15450.3|15448.3|15450.6|15448.6|15449.9|15447.9|38
1630312780000|2021-08-30 08:39:40|15449.9|15447.9|15449.8|15447.8|15450.1|15448.1|15449.7|15447.7|14
1630312790000|2021-08-30 08:39:50|15449.9|15447.9|15450.3|15448.3|15450.3|15448.3|15449.9|15447.9|1
1630312800000|2021-08-30 08:40:00|15450.1|15448.1|15450.3|15448.3|15450.3|15448.3|15449.8|15447.8|7
1630312810000|2021-08-30 08:40:10|15450.4|15448.4|15450.6|15448.6|15450.6|15448.6|15450.4|15448.4|2
1630312820000|2021-08-30 08:40:20|15450.8|15448.8|15450.7|15448.7|15450.8|15448.8|15450.7|15448.7|6
1630312830000|2021-08-30 08:40:30|15450.8|15448.8|15451.1|15449.1|15451.1|15449.1|15450.7|15448.7|1
1630312840000|2021-08-30 08:40:40|15450.9|15448.9|15451.1|15449.1|15451.1|15449.1|15450.9|15448.9|0
1630312850000|2021-08-30 08:40:50|15450.3|15448.3|15449.9|15447.9|15450.3|15448.3|15449.9|15447.9|7
1630312860000|2021-08-30 08:41:00|15450.1|15448.1|15450.1|15448.1|15450.1|15448.1|15449.9|15447.9|7
1630312870000|2021-08-30 08:41:10|15449.9|15447.9|15450.1|15448.1|15450.1|15448.1|15449.6|15447.6|10
1630312880000|2021-08-30 08:41:20|15449.9|15447.9|15449.8|15447.8|15450.1|15448.1|15449.6|15447.6|9
1630312890000|2021-08-30 08:41:30|15449.7|15447.7|15449.8|15447.8|15450.1|15448.1|15449.6|15447.6|5
1630312900000|2021-08-30 08:41:40|15449.9|15447.9|15450.3|15448.3|15450.3|15448.3|15449.8|15447.8|6
1630312910000|2021-08-30 08:41:50|15450.4|15448.4|15450.6|15448.6|15450.6|15448.6|15450.3|15448.3|3
1630312920000|2021-08-30 08:42:00|15450.4|15448.4|15450.3|15448.3|15450.6|15448.6|15450.2|15448.2|5
1630312930000|2021-08-30 08:42:10|15450.2|15448.2|15450.2|15448.2|15450.2|15448.2|15450.1|15448.1|0
1630312940000|2021-08-30 08:42:20|15450.1|15448.1|15450.1|15448.1|15450.3|15448.3|15450.1|15448.1|1
1630312950000|2021-08-30 08:42:30|15450.2|15448.2|15450.6|15448.6|15450.7|15448.7|15450.1|15448.1|5
1630312960000|2021-08-30 08:42:40|15450.3|15448.3|15450.3|15448.3|15450.4|15448.4|15450.3|15448.3|12
1630312970000|2021-08-30 08:42:50|15450.4|15448.4|15450.3|15448.3|15450.6|15448.6|15450.3|15448.3|4
1630312980000|2021-08-30 08:43:00|15450.2|15448.2|15449.7|15447.7|15450.2|15448.2|15449.7|15447.7|1
1630312990000|2021-08-30 08:43:10|15449.6|15447.6|15449.3|15447.3|15449.6|15447.6|15449.3|15447.3|6
1630313000000|2021-08-30 08:43:20|15449.4|15447.4|15449.3|15447.3|15449.4|15447.4|15449.3|15447.3|1
1630313010000|2021-08-30 08:43:30|15449.1|15447.1|15449.3|15447.3|15449.3|15447.3|15449.1|15447.1|8
1630313020000|2021-08-30 08:43:40|15449.1|15447.1|15449.1|15447.1|15449.1|15447.1|15449.1|15447.1|5
1630313030000|2021-08-30 08:43:50|15448.9|15446.9|15449.1|15447.1|15449.2|15447.2|15448.9|15446.9|8
1630313040000|2021-08-30 08:44:00|15448.9|15446.9|15448.4|15446.4|15448.9|15446.9|15448.4|15446.4|2
1630313050000|2021-08-30 08:44:10|15448.6|15446.6|15449.2|15447.2|15449.2|15447.2|15448.6|15446.6|77
1630313060000|2021-08-30 08:44:20|15449.3|15447.3|15449.2|15447.2|15449.3|15447.3|15449.2|15447.2|5
1630313070000|2021-08-30 08:44:30|15449.4|15447.4|15449.8|15447.8|15449.8|15447.8|15449.1|15447.1|8
1630313080000|2021-08-30 08:44:40|15449.9|15447.9|15449.8|15447.8|15449.9|15447.9|15449.6|15447.6|3
1630313090000|2021-08-30 08:44:50|15449.7|15447.7|15448.8|15446.8|15449.7|15447.7|15448.7|15446.7|11
1630313100000|2021-08-30 08:45:00|15448.7|15446.7|15448.9|15446.9|15448.9|15446.9|15448.7|15446.7|9
1630313110000|2021-08-30 08:45:10|15448.8|15446.8|15448.4|15446.4|15448.9|15446.9|15448.4|15446.4|10
1630313120000|2021-08-30 08:45:20|15448.3|15446.3|15448.6|15446.6|15448.6|15446.6|15448.3|15446.3|2
1630313130000|2021-08-30 08:45:30|15448.4|15446.4|15448.6|15446.6|15448.8|15446.8|15448.4|15446.4|1
1630313140000|2021-08-30 08:45:40|15448.7|15446.7|15448.8|15446.8|15448.8|15446.8|15448.6|15446.6|0
1630313150000|2021-08-30 08:45:50|15448.7|15446.7|15448.4|15446.4|15448.7|15446.7|15448.4|15446.4|4
1630313160000|2021-08-30 08:46:00|15448.6|15446.6|15448.7|15446.7|15448.7|15446.7|15448.6|15446.6|5
1630313170000|2021-08-30 08:46:10|15448.8|15446.8|15448.1|15446.1|15448.8|15446.8|15448.1|15446.1|11
1630313180000|2021-08-30 08:46:20|15448.2|15446.2|15448.1|15446.1|15448.2|15446.2|15448.1|15446.1|8
1630313190000|2021-08-30 08:46:30|15447.9|15445.9|15448.1|15446.1|15448.3|15446.3|15447.9|15445.9|8
1630313200000|2021-08-30 08:46:40|15447.9|15445.9|15447.9|15445.9|15448.1|15446.1|15447.9|15445.9|8
1630313210000|2021-08-30 08:46:50|||||||||2
1630313220000|2021-08-30 08:47:00|15448.1|15446.1|15448.1|15446.1|15448.6|15446.6|15448.1|15446.1|9
1630313230000|2021-08-30 08:47:10|15448.2|15446.2|15448.3|15446.3|15448.3|15446.3|15448.1|15446.1|4
1630313240000|2021-08-30 08:47:20|15448.2|15446.2|15448.1|15446.1|15448.2|15446.2|15447.9|15445.9|0
1630313250000|2021-08-30 08:47:30|15447.9|15445.9|15447.9|15445.9|15448.1|15446.1|15447.9|15445.9|0
1630313260000|2021-08-30 08:47:40|15448.2|15446.2|15448.4|15446.4|15448.4|15446.4|15447.6|15445.6|17
1630313270000|2021-08-30 08:47:50|15448.3|15446.3|15447.8|15445.8|15448.7|15446.7|15447.6|15445.6|48
1630313280000|2021-08-30 08:48:00|15447.7|15445.7|15447.8|15445.8|15447.8|15445.8|15447.7|15445.7|5
1630313290000|2021-08-30 08:48:10|15447.9|15445.9|15447.8|15445.8|15447.9|15445.9|15447.8|15445.8|0
1630313300000|2021-08-30 08:48:20|15447.7|15445.7|15447.4|15445.4|15447.7|15445.7|15447.3|15445.3|6
1630313310000|2021-08-30 08:48:30|15447.3|15445.3|15447.7|15445.7|15447.8|15445.8|15447.3|15445.3|8
1630313320000|2021-08-30 08:48:40|15447.8|15445.8|15447.6|15445.6|15447.9|15445.9|15447.6|15445.6|3
1630313330000|2021-08-30 08:48:50|15447.7|15445.7|15447.3|15445.3|15447.8|15445.8|15447.3|15445.3|6
1630313340000|2021-08-30 08:49:00|15447.2|15445.2|15447.2|15445.2|15447.3|15445.3|15446.9|15444.9|2
1630313360000|2021-08-30 08:49:20|15447.3|15445.3|15447.6|15445.6|15447.6|15445.6|15447.3|15445.3|4
1630313370000|2021-08-30 08:49:30|15447.4|15445.4|15447.3|15445.3|15447.6|15445.6|15446.9|15444.9|16
1630313380000|2021-08-30 08:49:40|15447.4|15445.4|15447.7|15445.7|15447.9|15445.9|15447.3|15445.3|5
1630313390000|2021-08-30 08:49:50|15447.6|15445.6|15447.3|15445.3|15447.7|15445.7|15447.3|15445.3|2
1630313400000|2021-08-30 08:50:00|15447.4|15445.4|15447.2|15445.2|15447.6|15445.6|15446.9|15444.9|4
1630313410000|2021-08-30 08:50:10|15447.1|15445.1|15447.1|15445.1|15447.1|15445.1|15446.8|15444.8|6
1630313420000|2021-08-30 08:50:20|15447.2|15445.2|15447.1|15445.1|15447.3|15445.3|15447.1|15445.1|0
1630313430000|2021-08-30 08:50:30|15446.9|15444.9|15447.1|15445.1|15447.1|15445.1|15446.9|15444.9|3
1630313440000|2021-08-30 08:50:40|15447.2|15445.2|15447.4|15445.4|15447.7|15445.7|15447.2|15445.2|4
1630313450000|2021-08-30 08:50:50|15447.3|15445.3|15446.9|15444.9|15447.3|15445.3|15446.9|15444.9|5
1630313460000|2021-08-30 08:51:00|15447.1|15445.1|15447.2|15445.2|15447.3|15445.3|15446.9|15444.9|4
1630313470000|2021-08-30 08:51:10|15447.1|15445.1|15447.3|15445.3|15447.3|15445.3|15446.9|15444.9|6
1630313480000|2021-08-30 08:51:20|15447.2|15445.2|15447.8|15445.8|15447.8|15445.8|15447.2|15445.2|0
1630313490000|2021-08-30 08:51:30|15447.7|15445.7|15447.8|15445.8|15447.8|15445.8|15447.7|15445.7|0
1630313500000|2021-08-30 08:51:40|15447.9|15445.9|15447.8|15445.8|15447.9|15445.9|15447.8|15445.8|0
1630313510000|2021-08-30 08:51:50|15447.9|15445.9|15447.3|15445.3|15447.9|15445.9|15447.3|15445.3|2
1630313520000|2021-08-30 08:52:00|15447.4|15445.4|15447.7|15445.7|15447.8|15445.8|15447.3|15445.3|0
1630313530000|2021-08-30 08:52:10|15447.8|15445.8|15448.6|15446.6|15448.7|15446.7|15447.8|15445.8|16
1630313540000|2021-08-30 08:52:20|15448.7|15446.7|15448.3|15446.3|15448.7|15446.7|15448.2|15446.2|20
1630313550000|2021-08-30 08:52:30|15448.2|15446.2|15448.9|15446.9|15449.1|15447.1|15448.2|15446.2|6
1630313560000|2021-08-30 08:52:40|15449.1|15447.1|15449.1|15447.1|15449.1|15447.1|15448.9|15446.9|5
1630313570000|2021-08-30 08:52:50|15448.9|15446.9|15449.1|15447.1|15449.1|15447.1|15448.9|15446.9|1
1630313580000|2021-08-30 08:53:00|15449.2|15447.2|15449.6|15447.6|15449.7|15447.7|15449.2|15447.2|10
1630313590000|2021-08-30 08:53:10|15449.7|15447.7|15449.3|15447.3|15449.7|15447.7|15449.3|15447.3|2
1630313600000|2021-08-30 08:53:20|15449.1|15447.1|15448.8|15446.8|15449.1|15447.1|15448.8|15446.8|5
1630313610000|2021-08-30 08:53:30|15448.7|15446.7|15448.4|15446.4|15448.7|15446.7|15448.4|15446.4|1
1630313620000|2021-08-30 08:53:40|15448.6|15446.6|15448.3|15446.3|15448.9|15446.9|15448.3|15446.3|17
1630313630000|2021-08-30 08:53:50|15448.2|15446.2|15448.7|15446.7|15448.7|15446.7|15448.2|15446.2|2
1630313640000|2021-08-30 08:54:00|15448.6|15446.6|15448.8|15446.8|15448.9|15446.9|15448.6|15446.6|3
1630313650000|2021-08-30 08:54:10|15448.7|15446.7|15448.6|15446.6|15448.9|15446.9|15448.4|15446.4|2
1630313660000|2021-08-30 08:54:20|15448.4|15446.4|15448.9|15446.9|15448.9|15446.9|15448.4|15446.4|5
1630313670000|2021-08-30 08:54:30|15448.8|15446.8|15449.4|15447.4|15449.4|15447.4|15448.8|15446.8|79
1630313680000|2021-08-30 08:54:40|15449.3|15447.3|15449.4|15447.4|15449.8|15447.8|15449.3|15447.3|5
1630313690000|2021-08-30 08:54:50|15449.3|15447.3|15449.6|15447.6|15449.6|15447.6|15449.3|15447.3|4
1630313700000|2021-08-30 08:55:00|15449.4|15447.4|15449.9|15447.9|15450.1|15448.1|15449.4|15447.4|9
1630313710000|2021-08-30 08:55:10|15449.8|15447.8|15450.1|15448.1|15450.2|15448.2|15449.8|15447.8|8
1630313720000|2021-08-30 08:55:20|15449.9|15447.9|15450.3|15448.3|15450.3|15448.3|15449.9|15447.9|7
1630313730000|2021-08-30 08:55:30|15450.4|15448.4|15450.3|15448.3|15450.7|15448.7|15449.8|15447.8|9
1630313740000|2021-08-30 08:55:40|15450.4|15448.4|15450.3|15448.3|15450.4|15448.4|15450.2|15448.2|3
1630313750000|2021-08-30 08:55:50|15450.4|15448.4|15450.6|15448.6|15450.7|15448.7|15450.4|15448.4|3
1630313760000|2021-08-30 08:56:00|15450.4|15448.4|15450.6|15448.6|15450.7|15448.7|15450.4|15448.4|1
1630313770000|2021-08-30 08:56:10|15450.7|15448.7|15450.6|15448.6|15450.7|15448.7|15450.3|15448.3|14
1630313780000|2021-08-30 08:56:20|15450.7|15448.7|15449.8|15447.8|15450.7|15448.7|15449.8|15447.8|1
1630313790000|2021-08-30 08:56:30|15449.7|15447.7|15449.8|15447.8|15449.8|15447.8|15449.7|15447.7|1
1630313800000|2021-08-30 08:56:40|15449.7|15447.7|15450.6|15448.6|15450.6|15448.6|15449.7|15447.7|2
1630313810000|2021-08-30 08:56:50|15450.7|15448.7|15450.7|15448.7|15450.9|15448.9|15450.6|15448.6|18
1630313820000|2021-08-30 08:57:00|15451.1|15449.1|15451.1|15449.1|15451.2|15449.2|15450.4|15448.4|18
1630313830000|2021-08-30 08:57:10|15450.9|15448.9|15450.9|15448.9|15450.9|15448.9|15450.9|15448.9|1
1630313840000|2021-08-30 08:57:20|15450.8|15448.8|15450.8|15448.8|15450.9|15448.9|15450.6|15448.6|13
1630313850000|2021-08-30 08:57:30|15450.9|15448.9|15450.9|15448.9|15451.1|15449.1|15450.8|15448.8|5
1630313860000|2021-08-30 08:57:40|15450.8|15448.8|15451.2|15449.2|15451.3|15449.3|15450.8|15448.8|4
1630313870000|2021-08-30 08:57:50|15451.3|15449.3|15451.3|15449.3|15451.4|15449.4|15451.3|15449.3|1
1630313880000|2021-08-30 08:58:00|15451.4|15449.4|15451.7|15449.7|15451.7|15449.7|15451.4|15449.4|10
1630313890000|2021-08-30 08:58:10|15451.6|15449.6|15452.1|15450.1|15452.1|15450.1|15451.6|15449.6|7
1630313900000|2021-08-30 08:58:20|15451.9|15449.9|15452.1|15450.1|15452.2|15450.2|15451.9|15449.9|3
1630313910000|2021-08-30 08:58:30|15452.2|15450.2|15452.2|15450.2|15452.2|15450.2|15452.1|15450.1|1
1630313920000|2021-08-30 08:58:40|15452.1|15450.1|15452.3|15450.3|15452.3|15450.3|15452.1|15450.1|0
1630313930000|2021-08-30 08:58:50|15452.4|15450.4|15452.7|15450.7|15452.7|15450.7|15452.4|15450.4|1
1630313940000|2021-08-30 08:59:00|15452.6|15450.6|15452.6|15450.6|15452.7|15450.7|15452.6|15450.6|3
1630313950000|2021-08-30 08:59:10|15452.8|15450.8|15452.7|15450.7|15452.8|15450.8|15452.6|15450.6|11
1630313960000|2021-08-30 08:59:20|15452.9|15450.9|15453.1|15451.1|15453.1|15451.1|15452.9|15450.9|2
1630313970000|2021-08-30 08:59:30|15453.2|15451.2|15453.2|15451.2|15453.2|15451.2|15453.1|15451.1|6
1630313980000|2021-08-30 08:59:40|15453.1|15451.1|15453.1|15451.1|15453.1|15451.1|15453.1|15451.1|2
1630313990000|2021-08-30 08:59:50|15453.2|15451.2|15453.1|15451.1|15453.2|15451.2|15452.9|15450.9|4
1630314000000|2021-08-30 09:00:00|15453.2|15451.2|15453.6|15451.6|15453.7|15451.7|15453.2|15451.2|18
1630314010000|2021-08-30 09:00:10|15453.4|15451.4|15453.6|15451.6|15453.7|15451.7|15453.2|15451.2|5
1630314020000|2021-08-30 09:00:20|15453.7|15451.7|15453.4|15451.4|15453.7|15451.7|15453.1|15451.1|8
1630314030000|2021-08-30 09:00:30|15453.2|15451.2|15452.1|15450.1|15453.2|15451.2|15451.9|15449.9|36
1630314040000|2021-08-30 09:00:40|15451.6|15449.6|15451.6|15449.6|15451.8|15449.8|15451.4|15449.4|18
1630314050000|2021-08-30 09:00:50|15451.7|15449.7|15452.1|15450.1|15452.1|15450.1|15451.7|15449.7|8
1630314060000|2021-08-30 09:01:00|15452.8|15450.8|15452.7|15450.7|15452.8|15450.8|15452.7|15450.7|10
1630314070000|2021-08-30 09:01:10|15452.6|15450.6|15452.6|15450.6|15452.6|15450.6|15452.6|15450.6|3
1630314090000|2021-08-30 09:01:30|15452.1|15450.1|15451.6|15449.6|15452.1|15450.1|15451.4|15449.4|9
1630314100000|2021-08-30 09:01:40|15451.4|15449.4|15452.1|15450.1|15452.1|15450.1|15451.2|15449.2|4
1630314110000|2021-08-30 09:01:50|15451.7|15449.7|15451.8|15449.8|15451.8|15449.8|15451.6|15449.6|11
1630314120000|2021-08-30 09:02:00|15451.9|15449.9|15451.3|15449.3|15452.2|15450.2|15451.1|15449.1|15
1630314130000|2021-08-30 09:02:10|15451.4|15449.4|15451.6|15449.6|15451.6|15449.6|15451.4|15449.4|1
1630314140000|2021-08-30 09:02:20|15451.4|15449.4|15451.6|15449.6|15451.6|15449.6|15451.1|15449.1|5
1630314150000|2021-08-30 09:02:30|15451.4|15449.4|15451.4|15449.4|15451.4|15449.4|15451.4|15449.4|0
1630314160000|2021-08-30 09:02:40|15451.6|15449.6|15451.8|15449.8|15451.8|15449.8|15451.4|15449.4|5
1630314170000|2021-08-30 09:02:50|15451.7|15449.7|15452.1|15450.1|15452.2|15450.2|15451.6|15449.6|26
1630314180000|2021-08-30 09:03:00|15452.2|15450.2|15453.1|15451.1|15453.1|15451.1|15452.2|15450.2|9
1630314190000|2021-08-30 09:03:10|15452.9|15450.9|15452.6|15450.6|15452.9|15450.9|15452.6|15450.6|5
1630314200000|2021-08-30 09:03:20|15452.7|15450.7|15452.6|15450.6|15452.7|15450.7|15452.6|15450.6|0
1630314210000|2021-08-30 09:03:30|15452.4|15450.4|15452.9|15450.9|15453.1|15451.1|15452.4|15450.4|6
1630314220000|2021-08-30 09:03:40|15453.1|15451.1|15453.1|15451.1|15453.4|15451.4|15453.1|15451.1|5
1630314230000|2021-08-30 09:03:50|15452.9|15450.9|15453.1|15451.1|15453.1|15451.1|15452.9|15450.9|5
1630314240000|2021-08-30 09:04:00|15452.9|15450.9|15452.6|15450.6|15453.1|15451.1|15452.2|15450.2|12
1630314250000|2021-08-30 09:04:10|15452.7|15450.7|15452.3|15450.3|15452.7|15450.7|15452.1|15450.1|4
1630314260000|2021-08-30 09:04:20|15452.4|15450.4|15452.1|15450.1|15452.4|15450.4|15451.9|15449.9|5
1630314270000|2021-08-30 09:04:30|15451.9|15449.9|15452.2|15450.2|15452.2|15450.2|15451.9|15449.9|1
1630314280000|2021-08-30 09:04:40|15451.6|15449.6|15451.6|15449.6|15451.7|15449.7|15451.4|15449.4|10
1630314290000|2021-08-30 09:04:50|15451.7|15449.7|15452.1|15450.1|15452.2|15450.2|15451.7|15449.7|6
1630314300000|2021-08-30 09:05:00|15451.9|15449.9|15452.2|15450.2|15452.2|15450.2|15451.9|15449.9|2
1630314310000|2021-08-30 09:05:10|15452.1|15450.1|15452.6|15450.6|15452.6|15450.6|15452.1|15450.1|6
1630314320000|2021-08-30 09:05:20|15452.7|15450.7|15452.1|15450.1|15452.7|15450.7|15452.1|15450.1|9
1630314330000|2021-08-30 09:05:30|15451.9|15449.9|15450.7|15448.7|15451.9|15449.9|15450.7|15448.7|35
1630314340000|2021-08-30 09:05:40|15450.8|15448.8|15450.8|15448.8|15451.1|15449.1|15450.4|15448.4|17
1630314350000|2021-08-30 09:05:50|15450.7|15448.7|15451.1|15449.1|15451.1|15449.1|15450.4|15448.4|1
1630314360000|2021-08-30 09:06:00|15450.9|15448.9|15451.1|15449.1|15451.4|15449.4|15450.8|15448.8|8
1630314370000|2021-08-30 09:06:10|15450.9|15448.9|15451.3|15449.3|15451.6|15449.6|15450.9|15448.9|8
1630314380000|2021-08-30 09:06:20|15451.2|15449.2|15451.3|15449.3|15451.6|15449.6|15451.2|15449.2|11
1630314390000|2021-08-30 09:06:30|15451.2|15449.2|15451.3|15449.3|15451.6|15449.6|15451.2|15449.2|8
1630314400000|2021-08-30 09:06:40|15451.2|15449.2|15450.8|15448.8|15451.3|15449.3|15450.7|15448.7|11
1630314410000|2021-08-30 09:06:50|15450.9|15448.9|15451.6|15449.6|15451.6|15449.6|15450.9|15448.9|4
1630314420000|2021-08-30 09:07:00|15451.7|15449.7|15451.4|15449.4|15452.1|15450.1|15451.4|15449.4|8
1630314430000|2021-08-30 09:07:10|15451.7|15449.7|15451.2|15449.2|15451.7|15449.7|15451.1|15449.1|5
1630314440000|2021-08-30 09:07:20|15451.1|15449.1|15451.2|15449.2|15451.3|15449.3|15450.8|15448.8|7
1630314450000|2021-08-30 09:07:30|15451.1|15449.1|15451.9|15449.9|15451.9|15449.9|15451.1|15449.1|2
1630314460000|2021-08-30 09:07:40|15452.1|15450.1|15451.8|15449.8|15452.1|15450.1|15451.8|15449.8|9
1630314470000|2021-08-30 09:07:50|15452.1|15450.1|15452.3|15450.3|15452.6|15450.6|15451.9|15449.9|13
1630314480000|2021-08-30 09:08:00|15452.4|15450.4|15452.1|15450.1|15452.6|15450.6|15451.9|15449.9|17
1630314490000|2021-08-30 09:08:10|15452.2|15450.2|15452.2|15450.2|15452.4|15450.4|15452.1|15450.1|9
1630314500000|2021-08-30 09:08:20|15452.1|15450.1|15451.8|15449.8|15452.1|15450.1|15451.8|15449.8|1
1630314510000|2021-08-30 09:08:30|15451.9|15449.9|15452.1|15450.1|15452.1|15450.1|15451.9|15449.9|4
1630314520000|2021-08-30 09:08:40|15451.9|15449.9|15452.6|15450.6|15452.6|15450.6|15451.9|15449.9|8
1630314530000|2021-08-30 09:08:50|15452.7|15450.7|15452.1|15450.1|15452.7|15450.7|15452.1|15450.1|6
1630314540000|2021-08-30 09:09:00|15452.2|15450.2|15452.1|15450.1|15452.4|15450.4|15451.9|15449.9|6
1630314550000|2021-08-30 09:09:10|15452.2|15450.2|15452.1|15450.1|15452.2|15450.2|15451.7|15449.7|7
1630314560000|2021-08-30 09:09:20|15451.9|15449.9|15452.1|15450.1|15452.1|15450.1|15451.9|15449.9|2
1630314570000|2021-08-30 09:09:30|15452.2|15450.2|15452.2|15450.2|15452.2|15450.2|15452.2|15450.2|0
1630314580000|2021-08-30 09:09:40|15452.4|15450.4|15452.3|15450.3|15452.6|15450.6|15452.3|15450.3|8
1630314590000|2021-08-30 09:09:50|15452.4|15450.4|15452.3|15450.3|15452.8|15450.8|15452.2|15450.2|11
1630314600000|2021-08-30 09:10:00|15452.2|15450.2|15452.4|15450.4|15452.6|15450.6|15452.2|15450.2|2
1630314610000|2021-08-30 09:10:10|15452.2|15450.2|15451.6|15449.6|15452.2|15450.2|15451.4|15449.4|7
1630314620000|2021-08-30 09:10:20|15451.4|15449.4|15451.4|15449.4|15451.7|15449.7|15451.4|15449.4|2
1630314630000|2021-08-30 09:10:30|15451.6|15449.6|15451.2|15449.2|15451.6|15449.6|15451.1|15449.1|30
1630314640000|2021-08-30 09:10:40|15451.3|15449.3|15451.6|15449.6|15451.6|15449.6|15451.2|15449.2|8
1630314650000|2021-08-30 09:10:50|15451.7|15449.7|15451.6|15449.6|15451.9|15449.9|15451.4|15449.4|8
1630314660000|2021-08-30 09:11:00|15451.7|15449.7|15452.7|15450.7|15452.7|15450.7|15451.7|15449.7|7
1630314670000|2021-08-30 09:11:10|15452.9|15450.9|15452.7|15450.7|15453.1|15451.1|15452.7|15450.7|8
1630314680000|2021-08-30 09:11:20|15452.4|15450.4|15452.4|15450.4|15452.4|15450.4|15452.3|15450.3|15
1630314690000|2021-08-30 09:11:30|15452.6|15450.6|15452.2|15450.2|15452.6|15450.6|15451.8|15449.8|7
1630314700000|2021-08-30 09:11:40|15452.1|15450.1|15452.3|15450.3|15452.3|15450.3|15451.9|15449.9|6
1630314710000|2021-08-30 09:11:50|15452.4|15450.4|15452.4|15450.4|15452.4|15450.4|15452.4|15450.4|0
1630314720000|2021-08-30 09:12:00|15452.3|15450.3|15452.3|15450.3|15452.4|15450.4|15452.1|15450.1|15
1630314730000|2021-08-30 09:12:10|15452.2|15450.2|15452.4|15450.4|15453.2|15451.2|15452.1|15450.1|7
1630314740000|2021-08-30 09:12:20|15452.3|15450.3|15452.7|15450.7|15452.7|15450.7|15452.3|15450.3|2
1630314750000|2021-08-30 09:12:30|15452.4|15450.4|15451.3|15449.3|15452.4|15450.4|15451.3|15449.3|13
1630314760000|2021-08-30 09:12:40|15451.4|15449.4|15451.6|15449.6|15451.7|15449.7|15451.4|15449.4|2
1630314770000|2021-08-30 09:12:50|15451.7|15449.7|15452.3|15450.3|15452.4|15450.4|15451.7|15449.7|4
1630314780000|2021-08-30 09:13:00|15452.4|15450.4|15453.3|15451.3|15453.3|15451.3|15452.4|15450.4|17
1630314790000|2021-08-30 09:13:10|15453.4|15451.4|15454.1|15452.1|15454.2|15452.2|15453.4|15451.4|41
1630314800000|2021-08-30 09:13:20|15454.2|15452.2|15454.2|15452.2|15454.2|15452.2|15454.1|15452.1|1
1630314810000|2021-08-30 09:13:30|15454.1|15452.1|15453.7|15451.7|15454.3|15452.3|15453.4|15451.4|19
1630314820000|2021-08-30 09:13:40|15453.6|15451.6|15453.6|15451.6|15453.8|15451.8|15453.3|15451.3|13
1630314830000|2021-08-30 09:13:50|15453.8|15451.8|15453.1|15451.1|15453.8|15451.8|15453.1|15451.1|5
1630314840000|2021-08-30 09:14:00|15453.2|15451.2|15453.8|15451.8|15453.8|15451.8|15453.2|15451.2|3
1630314850000|2021-08-30 09:14:10|15453.9|15451.9|15453.6|15451.6|15453.9|15451.9|15453.6|15451.6|8
1630314860000|2021-08-30 09:14:20|15453.4|15451.4|15453.8|15451.8|15453.8|15451.8|15453.3|15451.3|1
1630314870000|2021-08-30 09:14:30|15453.9|15451.9|15453.9|15451.9|15454.2|15452.2|15453.8|15451.8|6
1630314880000|2021-08-30 09:14:40|15453.8|15451.8|15454.2|15452.2|15454.2|15452.2|15453.8|15451.8|4
1630314890000|2021-08-30 09:14:50|15454.6|15452.6|15454.6|15452.6|15454.7|15452.7|15454.6|15452.6|33
1630314900000|2021-08-30 09:15:00|15454.7|15452.7|15454.3|15452.3|15454.7|15452.7|15454.3|15452.3|3
1630314910000|2021-08-30 09:15:10|15454.4|15452.4|15454.3|15452.3|15454.7|15452.7|15454.3|15452.3|17
1630314920000|2021-08-30 09:15:20|15454.6|15452.6|15454.6|15452.6|15454.8|15452.8|15454.6|15452.6|6
1630314930000|2021-08-30 09:15:30|15454.4|15452.4|15454.6|15452.6|15454.9|15452.9|15454.4|15452.4|11
1630314940000|2021-08-30 09:15:40|15454.4|15452.4|15454.1|15452.1|15454.6|15452.6|15454.1|15452.1|4
1630314950000|2021-08-30 09:15:50|15454.2|15452.2|15454.2|15452.2|15454.4|15452.4|15454.2|15452.2|11
1630314960000|2021-08-30 09:16:00|15454.3|15452.3|15454.2|15452.2|15454.3|15452.3|15454.2|15452.2|1
1630314970000|2021-08-30 09:16:10|15454.3|15452.3|15454.2|15452.2|15454.3|15452.3|15453.7|15451.7|13
1630314980000|2021-08-30 09:16:20|15454.1|15452.1|15454.4|15452.4|15454.4|15452.4|15454.1|15452.1|11
1630314990000|2021-08-30 09:16:30|15454.2|15452.2|15454.2|15452.2|15454.2|15452.2|15454.2|15452.2|1
1630315000000|2021-08-30 09:16:40|15454.3|15452.3|15454.4|15452.4|15454.4|15452.4|15454.3|15452.3|2
1630315010000|2021-08-30 09:16:50|15454.6|15452.6|15454.4|15452.4|15454.6|15452.6|15454.4|15452.4|4
1630315020000|2021-08-30 09:17:00|15454.6|15452.6|15454.6|15452.6|15454.7|15452.7|15454.4|15452.4|1
1630315030000|2021-08-30 09:17:10|||||||||1
1630315040000|2021-08-30 09:17:20|15454.4|15452.4|15455.4|15453.4|15455.4|15453.4|15454.4|15452.4|25
1630315050000|2021-08-30 09:17:30|15455.6|15453.6|15455.7|15453.7|15455.7|15453.7|15455.4|15453.4|6
1630315060000|2021-08-30 09:17:40|15455.6|15453.6|15455.1|15453.1|15455.6|15453.6|15454.9|15452.9|16
1630315070000|2021-08-30 09:17:50|15454.8|15452.8|15454.8|15452.8|15455.1|15453.1|15454.7|15452.7|9
1630315080000|2021-08-30 09:18:00|15454.6|15452.6|15455.3|15453.3|15455.3|15453.3|15454.6|15452.6|18
1630315090000|2021-08-30 09:18:10|15455.2|15453.2|15454.9|15452.9|15455.2|15453.2|15454.8|15452.8|6
1630315100000|2021-08-30 09:18:20|15455.3|15453.3|15455.1|15453.1|15455.3|15453.3|15454.9|15452.9|10
1630315110000|2021-08-30 09:18:30|15454.9|15452.9|15454.7|15452.7|15454.9|15452.9|15454.6|15452.6|4
1630315120000|2021-08-30 09:18:40|15454.6|15452.6|15454.6|15452.6|15454.6|15452.6|15454.3|15452.3|3
1630315130000|2021-08-30 09:18:50|15454.4|15452.4|15454.4|15452.4|15454.4|15452.4|15454.3|15452.3|3
1630315140000|2021-08-30 09:19:00|15454.1|15452.1|15453.8|15451.8|15454.2|15452.2|15453.7|15451.7|16
1630315150000|2021-08-30 09:19:10|15453.7|15451.7|15453.8|15451.8|15454.1|15452.1|15453.3|15451.3|14
1630315160000|2021-08-30 09:19:20|15453.9|15451.9|15453.6|15451.6|15454.2|15452.2|15453.6|15451.6|5
1630315170000|2021-08-30 09:19:30|15453.4|15451.4|15453.3|15451.3|15453.6|15451.6|15453.2|15451.2|17
1630315180000|2021-08-30 09:19:40|15453.4|15451.4|15453.4|15451.4|15453.4|15451.4|15453.3|15451.3|15
1630315190000|2021-08-30 09:19:50|15453.1|15451.1|15453.1|15451.1|15453.2|15451.2|15453.1|15451.1|3
1630315200000|2021-08-30 09:20:00|15452.9|15450.9|15453.4|15451.4|15453.4|15451.4|15452.7|15450.7|13
1630315210000|2021-08-30 09:20:10|15453.8|15451.8|15454.2|15452.2|15454.2|15452.2|15453.7|15451.7|9
1630315220000|2021-08-30 09:20:20|15454.1|15452.1|15453.4|15451.4|15454.1|15452.1|15453.4|15451.4|6
1630315230000|2021-08-30 09:20:30|15453.6|15451.6|15453.3|15451.3|15453.6|15451.6|15453.2|15451.2|1
1630315240000|2021-08-30 09:20:40|15453.2|15451.2|15453.3|15451.3|15453.3|15451.3|15453.2|15451.2|0
1630315250000|2021-08-30 09:20:50|15453.2|15451.2|15453.1|15451.1|15453.3|15451.3|15453.1|15451.1|6
1630315260000|2021-08-30 09:21:00|15453.2|15451.2|15453.6|15451.6|15453.7|15451.7|15453.1|15451.1|8
1630315270000|2021-08-30 09:21:10|15453.4|15451.4|15453.6|15451.6|15453.8|15451.8|15453.3|15451.3|6
1630315280000|2021-08-30 09:21:20|15453.4|15451.4|15452.7|15450.7|15453.6|15451.6|15452.7|15450.7|5
1630315290000|2021-08-30 09:21:30|15452.8|15450.8|15453.1|15451.1|15453.1|15451.1|15452.8|15450.8|3
1630315300000|2021-08-30 09:21:40|15452.9|15450.9|15453.1|15451.1|15453.1|15451.1|15452.9|15450.9|0
1630315310000|2021-08-30 09:21:50|15452.9|15450.9|15453.8|15451.8|15453.8|15451.8|15452.7|15450.7|11
1630315320000|2021-08-30 09:22:00|15453.6|15451.6|15453.3|15451.3|15453.7|15451.7|15453.3|15451.3|8
1630315330000|2021-08-30 09:22:10|15453.2|15451.2|15452.6|15450.6|15453.2|15451.2|15452.4|15450.4|9
1630315340000|2021-08-30 09:22:20|15452.4|15450.4|15452.6|15450.6|15452.7|15450.7|15452.2|15450.2|10
1630315350000|2021-08-30 09:22:30|15452.4|15450.4|15452.4|15450.4|15452.7|15450.7|15452.4|15450.4|4
1630315360000|2021-08-30 09:22:40|15452.3|15450.3|15452.7|15450.7|15452.7|15450.7|15452.2|15450.2|10
1630315370000|2021-08-30 09:22:50|15452.8|15450.8|15453.1|15451.1|15453.1|15451.1|15452.7|15450.7|20
1630315380000|2021-08-30 09:23:00|15452.9|15450.9|15453.4|15451.4|15453.4|15451.4|15452.8|15450.8|11
1630315390000|2021-08-30 09:23:10|15453.3|15451.3|15453.1|15451.1|15453.4|15451.4|15453.1|15451.1|0
1630315400000|2021-08-30 09:23:20|15453.2|15451.2|15453.1|15451.1|15453.2|15451.2|15453.1|15451.1|2
1630315410000|2021-08-30 09:23:30|15453.2|15451.2|15452.9|15450.9|15453.2|15451.2|15452.8|15450.8|8
1630315420000|2021-08-30 09:23:40|15452.8|15450.8|15452.8|15450.8|15452.9|15450.9|15452.7|15450.7|0
1630315430000|2021-08-30 09:23:50|15452.7|15450.7|15452.1|15450.1|15452.7|15450.7|15451.8|15449.8|21
1630315440000|2021-08-30 09:24:00|15451.9|15449.9|15452.1|15450.1|15452.1|15450.1|15451.7|15449.7|9
1630315450000|2021-08-30 09:24:10|15452.2|15450.2|15452.4|15450.4|15452.7|15450.7|15451.8|15449.8|6
1630315460000|2021-08-30 09:24:20|15452.8|15450.8|15452.6|15450.6|15452.8|15450.8|15452.4|15450.4|3
1630315470000|2021-08-30 09:24:30|15452.7|15450.7|15452.8|15450.8|15452.8|15450.8|15452.6|15450.6|4
1630315480000|2021-08-30 09:24:40|15452.9|15450.9|15453.1|15451.1|15453.1|15451.1|15452.9|15450.9|2
1630315490000|2021-08-30 09:24:50|15453.2|15451.2|15453.3|15451.3|15453.7|15451.7|15453.1|15451.1|9
1630315500000|2021-08-30 09:25:00|15453.4|15451.4|15453.3|15451.3|15453.4|15451.4|15453.2|15451.2|4
1630315510000|2021-08-30 09:25:10|15453.2|15451.2|15453.2|15451.2|15453.2|15451.2|15453.2|15451.2|2
1630315520000|2021-08-30 09:25:20|15452.8|15450.8|15453.1|15451.1|15453.1|15451.1|15452.8|15450.8|5
1630315530000|2021-08-30 09:25:30|15452.9|15450.9|15453.1|15451.1|15453.1|15451.1|15452.8|15450.8|0
1630315540000|2021-08-30 09:25:40|15452.9|15450.9|15452.8|15450.8|15452.9|15450.9|15452.8|15450.8|1
1630315550000|2021-08-30 09:25:50|15452.7|15450.7|15453.1|15451.1|15453.1|15451.1|15452.7|15450.7|8
1630315560000|2021-08-30 09:26:00|15452.9|15450.9|15453.1|15451.1|15453.1|15451.1|15452.9|15450.9|0
1630315570000|2021-08-30 09:26:10|15452.9|15450.9|15452.8|15450.8|15453.1|15451.1|15452.7|15450.7|7
1630315580000|2021-08-30 09:26:20|15452.9|15450.9|15452.8|15450.8|15452.9|15450.9|15452.8|15450.8|1
1630315590000|2021-08-30 09:26:30|15452.9|15450.9|15452.6|15450.6|15452.9|15450.9|15452.4|15450.4|1
1630315610000|2021-08-30 09:26:50|15452.4|15450.4|15452.6|15450.6|15452.6|15450.6|15452.4|15450.4|0
1630315620000|2021-08-30 09:27:00|15452.7|15450.7|15452.1|15450.1|15452.7|15450.7|15451.9|15449.9|8
1630315630000|2021-08-30 09:27:10|15452.3|15450.3|15452.3|15450.3|15452.3|15450.3|15452.3|15450.3|9
1630315640000|2021-08-30 09:27:20|15452.4|15450.4|15452.3|15450.3|15452.6|15450.6|15452.2|15450.2|2
1630315650000|2021-08-30 09:27:30|15452.4|15450.4|15452.3|15450.3|15452.4|15450.4|15452.3|15450.3|0
1630315660000|2021-08-30 09:27:40|15452.4|15450.4|15451.6|15449.6|15452.4|15450.4|15451.4|15449.4|10
1630315670000|2021-08-30 09:27:50|15451.4|15449.4|15451.6|15449.6|15451.8|15449.8|15451.4|15449.4|5
1630315680000|2021-08-30 09:28:00|15451.4|15449.4|15451.6|15449.6|15451.6|15449.6|15451.4|15449.4|3
1630315690000|2021-08-30 09:28:10|15451.4|15449.4|15451.6|15449.6|15451.7|15449.7|15451.4|15449.4|6
1630315700000|2021-08-30 09:28:20|15451.7|15449.7|15452.1|15450.1|15452.2|15450.2|15451.6|15449.6|2
1630315710000|2021-08-30 09:28:30|15451.9|15449.9|15452.1|15450.1|15452.1|15450.1|15451.9|15449.9|0
1630315720000|2021-08-30 09:28:40|15451.9|15449.9|15451.8|15449.8|15452.1|15450.1|15451.8|15449.8|0
1630315730000|2021-08-30 09:28:50|15451.9|15449.9|15451.9|15449.9|15451.9|15449.9|15451.9|15449.9|2
1630315740000|2021-08-30 09:29:00|15452.1|15450.1|15451.6|15449.6|15452.1|15450.1|15451.4|15449.4|10
1630315760000|2021-08-30 09:29:20|15451.4|15449.4|15451.6|15449.6|15451.6|15449.6|15451.4|15449.4|0
1630315770000|2021-08-30 09:29:30|15451.4|15449.4|15451.6|15449.6|15451.7|15449.7|15451.4|15449.4|3
1630315780000|2021-08-30 09:29:40|15451.7|15449.7|15452.2|15450.2|15452.2|15450.2|15451.6|15449.6|2
1630315790000|2021-08-30 09:29:50|15452.1|15450.1|15451.6|15449.6|15452.1|15450.1|15451.6|15449.6|3
1630315800000|2021-08-30 09:30:00|15451.7|15449.7|15450.6|15448.6|15451.7|15449.7|15450.2|15448.2|33
1630315810000|2021-08-30 09:30:10|15450.8|15448.8|15450.8|15448.8|15450.8|15448.8|15450.7|15448.7|4
1630315820000|2021-08-30 09:30:20|15450.7|15448.7|15450.3|15448.3|15450.7|15448.7|15450.3|15448.3|2
1630315830000|2021-08-30 09:30:30|15450.4|15448.4|15450.3|15448.3|15450.6|15448.6|15450.2|15448.2|2
1630315840000|2021-08-30 09:30:40|15450.1|15448.1|15450.2|15448.2|15450.2|15448.2|15450.1|15448.1|3
1630315850000|2021-08-30 09:30:50|15450.3|15448.3|15450.1|15448.1|15450.3|15448.3|15449.9|15447.9|4
1630315860000|2021-08-30 09:31:00|15449.9|15447.9|15450.3|15448.3|15450.3|15448.3|15449.9|15447.9|0
1630315870000|2021-08-30 09:31:10|15450.2|15448.2|15449.8|15447.8|15450.2|15448.2|15449.8|15447.8|5
1630315880000|2021-08-30 09:31:20|15449.7|15447.7|15449.8|15447.8|15449.8|15447.8|15449.6|15447.6|3
1630315890000|2021-08-30 09:31:30|15449.7|15447.7|15449.6|15447.6|15449.7|15447.7|15449.6|15447.6|0
1630315900000|2021-08-30 09:31:40|15449.4|15447.4|15448.6|15446.6|15449.6|15447.6|15448.6|15446.6|23
1630315910000|2021-08-30 09:31:50|15448.4|15446.4|15448.8|15446.8|15449.1|15447.1|15448.4|15446.4|13
1630315920000|2021-08-30 09:32:00|15448.9|15446.9|15449.8|15447.8|15449.8|15447.8|15448.8|15446.8|5
1630315930000|2021-08-30 09:32:10|15449.9|15447.9|15449.4|15447.4|15449.9|15447.9|15449.4|15447.4|4
1630315940000|2021-08-30 09:32:20|15449.3|15447.3|15449.8|15447.8|15450.1|15448.1|15449.2|15447.2|4
1630315950000|2021-08-30 09:32:30|15449.6|15447.6|15449.7|15447.7|15450.1|15448.1|15449.3|15447.3|1
1630315960000|2021-08-30 09:32:40|15449.6|15447.6|15449.8|15447.8|15449.8|15447.8|15449.3|15447.3|0
1630315970000|2021-08-30 09:32:50|15449.9|15447.9|15449.6|15447.6|15449.9|15447.9|15449.3|15447.3|2
1630315980000|2021-08-30 09:33:00|15449.7|15447.7|15449.8|15447.8|15449.8|15447.8|15449.6|15447.6|0
1630315990000|2021-08-30 09:33:10|15449.9|15447.9|15450.1|15448.1|15450.1|15448.1|15449.8|15447.8|1
1630316000000|2021-08-30 09:33:20|15450.2|15448.2|15450.1|15448.1|15450.9|15448.9|15450.1|15448.1|11
1630316010000|2021-08-30 09:33:30|15449.9|15447.9|15450.3|15448.3|15450.7|15448.7|15449.9|15447.9|13
1630316020000|2021-08-30 09:33:40|15450.2|15448.2|15450.1|15448.1|15450.2|15448.2|15449.9|15447.9|6
1630316030000|2021-08-30 09:33:50|15449.9|15447.9|15450.2|15448.2|15450.2|15448.2|15449.9|15447.9|2
1630316040000|2021-08-30 09:34:00|15450.1|15448.1|15450.4|15448.4|15450.6|15448.6|15450.1|15448.1|5
1630316050000|2021-08-30 09:34:10|15450.3|15448.3|15450.8|15448.8|15450.8|15448.8|15450.2|15448.2|6
1630316060000|2021-08-30 09:34:20|15450.7|15448.7|15450.6|15448.6|15450.7|15448.7|15450.3|15448.3|3
1630316070000|2021-08-30 09:34:30|15450.7|15448.7|15450.6|15448.6|15450.9|15448.9|15450.6|15448.6|1
1630316080000|2021-08-30 09:34:40|15450.7|15448.7|15451.1|15449.1|15451.2|15449.2|15450.7|15448.7|3
1630316090000|2021-08-30 09:34:50|15450.9|15448.9|15450.9|15448.9|15450.9|15448.9|15450.7|15448.7|2
1630316100000|2021-08-30 09:35:00|15450.8|15448.8|15450.6|15448.6|15451.1|15449.1|15450.4|15448.4|3
1630316110000|2021-08-30 09:35:10|15450.7|15448.7|15450.4|15448.4|15450.7|15448.7|15450.4|15448.4|2
1630316120000|2021-08-30 09:35:20|15450.3|15448.3|15449.6|15447.6|15450.4|15448.4|15449.4|15447.4|6
1630316130000|2021-08-30 09:35:30|15449.7|15447.7|15449.8|15447.8|15449.8|15447.8|15449.7|15447.7|1
1630316140000|2021-08-30 09:35:40|15450.1|15448.1|15449.6|15447.6|15450.1|15448.1|15449.6|15447.6|4
1630316150000|2021-08-30 09:35:50|15449.9|15447.9|15449.8|15447.8|15449.9|15447.9|15449.8|15447.8|12
1630316160000|2021-08-30 09:36:00|15449.7|15447.7|15449.4|15447.4|15449.8|15447.8|15449.3|15447.3|1
1630316170000|2021-08-30 09:36:10|15449.7|15447.7|15449.7|15447.7|15449.7|15447.7|15449.6|15447.6|6
1630316180000|2021-08-30 09:36:20|15449.6|15447.6|15449.6|15447.6|15449.7|15447.7|15449.3|15447.3|2
1630316190000|2021-08-30 09:36:30|15449.4|15447.4|15449.3|15447.3|15449.6|15447.6|15449.2|15447.2|5
1630316200000|2021-08-30 09:36:40|15449.2|15447.2|15449.7|15447.7|15449.7|15447.7|15449.2|15447.2|5
1630316210000|2021-08-30 09:36:50|15449.6|15447.6|15449.6|15447.6|15449.6|15447.6|15449.6|15447.6|2
1630316220000|2021-08-30 09:37:00|15449.4|15447.4|15449.6|15447.6|15449.7|15447.7|15449.4|15447.4|1
1630316230000|2021-08-30 09:37:10|15449.4|15447.4|15448.8|15446.8|15449.4|15447.4|15448.6|15446.6|18
1630316240000|2021-08-30 09:37:20|15448.7|15446.7|15448.8|15446.8|15449.1|15447.1|15448.6|15446.6|6
1630316250000|2021-08-30 09:37:30|15448.7|15446.7|15448.6|15446.6|15448.7|15446.7|15448.6|15446.6|11
1630316260000|2021-08-30 09:37:40|15448.7|15446.7|15448.6|15446.6|15448.7|15446.7|15448.6|15446.6|7
1630316270000|2021-08-30 09:37:50|15448.4|15446.4|15448.6|15446.6|15448.7|15446.7|15448.4|15446.4|0
1630316280000|2021-08-30 09:38:00|15448.4|15446.4|15448.6|15446.6|15448.6|15446.6|15448.3|15446.3|5
1630316290000|2021-08-30 09:38:10|15448.7|15446.7|15449.6|15447.6|15449.7|15447.7|15448.6|15446.6|5
1630316300000|2021-08-30 09:38:20|15449.7|15447.7|15449.8|15447.8|15449.9|15447.9|15449.7|15447.7|2
1630316310000|2021-08-30 09:38:30|||||||||1
1630316320000|2021-08-30 09:38:40|15449.7|15447.7|15449.6|15447.6|15449.7|15447.7|15449.6|15447.6|1
1630316330000|2021-08-30 09:38:50|15449.7|15447.7|15449.6|15447.6|15449.7|15447.7|15449.6|15447.6|1
1630316340000|2021-08-30 09:39:00|15449.7|15447.7|15448.3|15446.3|15449.7|15447.7|15448.3|15446.3|12
1630316350000|2021-08-30 09:39:10|15448.4|15446.4|15448.8|15446.8|15448.9|15446.9|15448.3|15446.3|1
1630316360000|2021-08-30 09:39:20|15448.7|15446.7|15449.1|15447.1|15449.1|15447.1|15448.7|15446.7|1
1630316370000|2021-08-30 09:39:30|15449.3|15447.3|15449.1|15447.1|15449.4|15447.4|15449.1|15447.1|3
1630316380000|2021-08-30 09:39:40|15449.2|15447.2|15449.3|15447.3|15449.3|15447.3|15449.2|15447.2|0
1630316390000|2021-08-30 09:39:50|15449.2|15447.2|15449.2|15447.2|15449.2|15447.2|15449.2|15447.2|0
1630316400000|2021-08-30 09:40:00|15448.8|15446.8|15448.8|15446.8|15449.1|15447.1|15448.7|15446.7|8
1630316410000|2021-08-30 09:40:10|15448.9|15446.9|15448.8|15446.8|15448.9|15446.9|15448.8|15446.8|1
1630316420000|2021-08-30 09:40:20|15448.9|15446.9|15448.7|15446.7|15448.9|15446.9|15448.7|15446.7|5
1630316430000|2021-08-30 09:40:30|15448.8|15446.8|15448.8|15446.8|15448.8|15446.8|15448.7|15446.7|1
1630316440000|2021-08-30 09:40:40|15448.7|15446.7|15448.8|15446.8|15448.8|15446.8|15448.7|15446.7|0
1630316450000|2021-08-30 09:40:50|15448.7|15446.7|15448.8|15446.8|15448.9|15446.9|15448.7|15446.7|9
1630316460000|2021-08-30 09:41:00|15448.7|15446.7|15448.8|15446.8|15448.8|15446.8|15448.7|15446.7|0
1630316470000|2021-08-30 09:41:10|15448.9|15446.9|15449.3|15447.3|15449.3|15447.3|15448.8|15446.8|4
1630316480000|2021-08-30 09:41:20|15449.2|15447.2|15449.1|15447.1|15449.3|15447.3|15448.9|15446.9|4
1630316490000|2021-08-30 09:41:30|15448.9|15446.9|15448.8|15446.8|15449.1|15447.1|15448.7|15446.7|3
1630316500000|2021-08-30 09:41:40|15448.7|15446.7|15448.8|15446.8|15448.9|15446.9|15448.1|15446.1|26
1630316510000|2021-08-30 09:41:50|15448.9|15446.9|15448.9|15446.9|15448.9|15446.9|15448.7|15446.7|2
1630316520000|2021-08-30 09:42:00|15448.8|15446.8|15449.3|15447.3|15449.3|15447.3|15448.8|15446.8|3
1630316530000|2021-08-30 09:42:10|15449.2|15447.2|15448.8|15446.8|15449.2|15447.2|15448.8|15446.8|7
1630316540000|2021-08-30 09:42:20|15448.9|15446.9|15448.8|15446.8|15448.9|15446.9|15448.8|15446.8|9
1630316550000|2021-08-30 09:42:30|15448.9|15446.9|15448.8|15446.8|15448.9|15446.9|15448.7|15446.7|2
1630316570000|2021-08-30 09:42:50|15448.9|15446.9|15448.8|15446.8|15448.9|15446.9|15448.8|15446.8|1
1630316580000|2021-08-30 09:43:00|15448.9|15446.9|15448.8|15446.8|15448.9|15446.9|15448.8|15446.8|2
1630316590000|2021-08-30 09:43:10|15448.7|15446.7|15448.7|15446.7|15448.7|15446.7|15448.7|15446.7|0
1630316600000|2021-08-30 09:43:20|15448.8|15446.8|15449.3|15447.3|15449.3|15447.3|15448.8|15446.8|22
1630316610000|2021-08-30 09:43:30|15449.4|15447.4|15450.8|15448.8|15450.8|15448.8|15449.3|15447.3|55
1630316620000|2021-08-30 09:43:40|||||||||12
1630316630000|2021-08-30 09:43:50|15450.9|15448.9|15451.1|15449.1|15451.3|15449.3|15450.9|15448.9|4
1630316640000|2021-08-30 09:44:00|15450.9|15448.9|15451.8|15449.8|15452.1|15450.1|15450.9|15448.9|35
1630316650000|2021-08-30 09:44:10|15451.9|15449.9|15451.7|15449.7|15452.3|15450.3|15451.7|15449.7|32
1630316660000|2021-08-30 09:44:20|15451.6|15449.6|15451.3|15449.3|15451.6|15449.6|15451.2|15449.2|6
1630316670000|2021-08-30 09:44:30|15451.2|15449.2|15451.1|15449.1|15451.2|15449.2|15450.9|15448.9|4
1630316680000|2021-08-30 09:44:40|15451.2|15449.2|15450.9|15448.9|15451.3|15449.3|15450.9|15448.9|4
1630316690000|2021-08-30 09:44:50|15450.6|15448.6|15450.8|15448.8|15450.8|15448.8|15450.4|15448.4|4
1630316700000|2021-08-30 09:45:00|15450.9|15448.9|15450.9|15448.9|15451.2|15449.2|15450.8|15448.8|7
1630316710000|2021-08-30 09:45:10|15451.1|15449.1|15450.7|15448.7|15451.2|15449.2|15450.7|15448.7|5
1630316720000|2021-08-30 09:45:20|15450.4|15448.4|15448.9|15446.9|15450.4|15448.4|15448.9|15446.9|45
1630316730000|2021-08-30 09:45:30|15448.8|15446.8|15447.8|15445.8|15448.8|15446.8|15447.8|15445.8|29
1630316740000|2021-08-30 09:45:40|15447.7|15445.7|15448.3|15446.3|15448.3|15446.3|15447.7|15445.7|16
1630316750000|2021-08-30 09:45:50|15448.4|15446.4|15448.9|15446.9|15449.3|15447.3|15448.4|15446.4|2
1630316760000|2021-08-30 09:46:00|15448.6|15446.6|15448.6|15446.6|15449.4|15447.4|15448.3|15446.3|20
1630316770000|2021-08-30 09:46:10|15448.7|15446.7|15448.7|15446.7|15448.9|15446.9|15448.6|15446.6|4
1630316780000|2021-08-30 09:46:20|15448.8|15446.8|15448.8|15446.8|15449.1|15447.1|15448.8|15446.8|12
1630316790000|2021-08-30 09:46:30|15448.9|15446.9|15448.8|15446.8|15449.1|15447.1|15448.8|15446.8|1
1630316800000|2021-08-30 09:46:40|15448.7|15446.7|15448.7|15446.7|15448.7|15446.7|15448.4|15446.4|18
1630316810000|2021-08-30 09:46:50|15448.6|15446.6|15448.8|15446.8|15448.8|15446.8|15448.6|15446.6|1
1630316830000|2021-08-30 09:47:10|15449.4|15447.4|15449.7|15447.7|15449.7|15447.7|15449.4|15447.4|8
1630316840000|2021-08-30 09:47:20|15449.8|15447.8|15449.6|15447.6|15449.9|15447.9|15449.6|15447.6|11
1630316850000|2021-08-30 09:47:30|15449.4|15447.4|15449.1|15447.1|15449.7|15447.7|15449.1|15447.1|8
1630316860000|2021-08-30 09:47:40|15448.9|15446.9|15449.3|15447.3|15449.3|15447.3|15448.9|15446.9|0
1630316870000|2021-08-30 09:47:50|15449.2|15447.2|15449.3|15447.3|15449.3|15447.3|15449.1|15447.1|3
1630316880000|2021-08-30 09:48:00|15449.2|15447.2|15450.1|15448.1|15450.1|15448.1|15449.2|15447.2|2
1630316890000|2021-08-30 09:48:10|15450.2|15448.2|15450.4|15448.4|15450.4|15448.4|15450.2|15448.2|2
1630316900000|2021-08-30 09:48:20|15450.6|15448.6|15450.1|15448.1|15450.7|15448.7|15450.1|15448.1|7
1630316910000|2021-08-30 09:48:30|15450.2|15448.2|15450.1|15448.1|15450.2|15448.2|15450.1|15448.1|2
1630316920000|2021-08-30 09:48:40|15449.9|15447.9|15450.1|15448.1|15450.1|15448.1|15449.9|15447.9|0
1630316930000|2021-08-30 09:48:50|15450.2|15448.2|15450.1|15448.1|15450.3|15448.3|15450.1|15448.1|2
1630316940000|2021-08-30 09:49:00|15450.2|15448.2|15450.3|15448.3|15450.3|15448.3|15449.9|15447.9|1
1630316950000|2021-08-30 09:49:10|15450.4|15448.4|15450.6|15448.6|15451.1|15449.1|15450.4|15448.4|7
1630316960000|2021-08-30 09:49:20|||||||||1
1630316970000|2021-08-30 09:49:30|15450.4|15448.4|15450.4|15448.4|15450.6|15448.6|15450.3|15448.3|3
1630316980000|2021-08-30 09:49:40|15450.1|15448.1|15449.7|15447.7|15450.1|15448.1|15449.6|15447.6|7
1630316990000|2021-08-30 09:49:50|15449.6|15447.6|15449.7|15447.7|15449.7|15447.7|15449.6|15447.6|1
1630317000000|2021-08-30 09:50:00|15449.6|15447.6|15449.9|15447.9|15450.2|15448.2|15449.6|15447.6|6
1630317010000|2021-08-30 09:50:10|15449.7|15447.7|15449.7|15447.7|15449.7|15447.7|15449.7|15447.7|2
1630317020000|2021-08-30 09:50:20|15449.3|15447.3|15449.3|15447.3|15449.4|15447.4|15449.3|15447.3|2
1630317030000|2021-08-30 09:50:30|15449.2|15447.2|15448.8|15446.8|15449.2|15447.2|15448.7|15446.7|15
1630317040000|2021-08-30 09:50:40|15449.1|15447.1|15448.8|15446.8|15449.1|15447.1|15448.8|15446.8|6
1630317050000|2021-08-30 09:50:50|15448.7|15446.7|15448.8|15446.8|15448.9|15446.9|15448.7|15446.7|1
1630317060000|2021-08-30 09:51:00|15448.9|15446.9|15448.6|15446.6|15448.9|15446.9|15448.3|15446.3|10
1630317070000|2021-08-30 09:51:10|15448.7|15446.7|15449.2|15447.2|15449.2|15447.2|15448.7|15446.7|0
1630317080000|2021-08-30 09:51:20|15449.3|15447.3|15448.8|15446.8|15449.3|15447.3|15448.6|15446.6|6
1630317090000|2021-08-30 09:51:30|15448.9|15446.9|15449.1|15447.1|15449.2|15447.2|15448.8|15446.8|6
1630317100000|2021-08-30 09:51:40|15449.2|15447.2|15449.8|15447.8|15450.1|15448.1|15449.1|15447.1|5
1630317110000|2021-08-30 09:51:50|15449.9|15447.9|15449.9|15447.9|15450.1|15448.1|15449.8|15447.8|2
1630317120000|2021-08-30 09:52:00|15449.8|15447.8|15450.1|15448.1|15450.2|15448.2|15449.6|15447.6|5
1630317130000|2021-08-30 09:52:10|15449.9|15447.9|15449.9|15447.9|15450.2|15448.2|15449.8|15447.8|3
1630317140000|2021-08-30 09:52:20|15449.8|15447.8|15449.8|15447.8|15449.8|15447.8|15449.6|15447.6|0
1630317150000|2021-08-30 09:52:30|15449.7|15447.7|15449.6|15447.6|15449.8|15447.8|15449.6|15447.6|3
1630317160000|2021-08-30 09:52:40|15449.3|15447.3|15449.7|15447.7|15449.7|15447.7|15449.3|15447.3|6
1630317170000|2021-08-30 09:52:50|15449.8|15447.8|15450.2|15448.2|15450.2|15448.2|15449.8|15447.8|4
1630317180000|2021-08-30 09:53:00|15450.4|15448.4|15449.9|15447.9|15450.7|15448.7|15449.9|15447.9|8
1630317190000|2021-08-30 09:53:10|15449.6|15447.6|15449.8|15447.8|15449.8|15447.8|15449.4|15447.4|7
1630317200000|2021-08-30 09:53:20|15449.7|15447.7|15449.7|15447.7|15449.7|15447.7|15449.7|15447.7|0
1630317210000|2021-08-30 09:53:30|15449.4|15447.4|15449.8|15447.8|15449.8|15447.8|15449.4|15447.4|2
1630317220000|2021-08-30 09:53:40|15449.7|15447.7|15449.8|15447.8|15449.8|15447.8|15449.7|15447.7|0
1630317230000|2021-08-30 09:53:50|15449.7|15447.7|15449.3|15447.3|15449.7|15447.7|15449.1|15447.1|5
1630317240000|2021-08-30 09:54:00|15449.2|15447.2|15449.8|15447.8|15449.8|15447.8|15449.2|15447.2|10
1630317250000|2021-08-30 09:54:10|15449.7|15447.7|15449.8|15447.8|15449.9|15447.9|15449.4|15447.4|3
1630317260000|2021-08-30 09:54:20|15449.9|15447.9|15450.2|15448.2|15450.4|15448.4|15449.9|15447.9|2
1630317270000|2021-08-30 09:54:30|15450.3|15448.3|15450.6|15448.6|15450.7|15448.7|15450.2|15448.2|1
1630317290000|2021-08-30 09:54:50|15450.7|15448.7|15450.6|15448.6|15450.7|15448.7|15450.6|15448.6|3
1630317300000|2021-08-30 09:55:00|15450.7|15448.7|15450.6|15448.6|15450.7|15448.7|15450.4|15448.4|3
1630317310000|2021-08-30 09:55:10|15450.7|15448.7|15450.8|15448.8|15450.8|15448.8|15450.7|15448.7|4
1630317320000|2021-08-30 09:55:20|||||||||2
1630317340000|2021-08-30 09:55:40|15450.7|15448.7|15451.1|15449.1|15451.2|15449.2|15450.7|15448.7|4
1630317350000|2021-08-30 09:55:50|15450.9|15448.9|15450.6|15448.6|15450.9|15448.9|15450.6|15448.6|3
1630317360000|2021-08-30 09:56:00|15450.4|15448.4|15450.6|15448.6|15450.6|15448.6|15450.4|15448.4|3
1630317370000|2021-08-30 09:56:10|15450.4|15448.4|15450.6|15448.6|15450.6|15448.6|15450.4|15448.4|0
1630317380000|2021-08-30 09:56:20|15450.7|15448.7|15450.4|15448.4|15450.7|15448.7|15450.3|15448.3|1
1630317390000|2021-08-30 09:56:30|15450.6|15448.6|15450.7|15448.7|15450.8|15448.8|15450.4|15448.4|4
1630317400000|2021-08-30 09:56:40|15450.6|15448.6|15450.3|15448.3|15450.6|15448.6|15450.1|15448.1|2
1630317410000|2021-08-30 09:56:50|15450.4|15448.4|15450.7|15448.7|15450.7|15448.7|15450.3|15448.3|0
1630317420000|2021-08-30 09:57:00|15450.6|15448.6|15450.6|15448.6|15450.8|15448.8|15450.4|15448.4|0
1630317430000|2021-08-30 09:57:10|15450.7|15448.7|15450.4|15448.4|15450.7|15448.7|15450.4|15448.4|3
1630317440000|2021-08-30 09:57:20|15450.6|15448.6|15450.7|15448.7|15450.8|15448.8|15450.6|15448.6|1
1630317450000|2021-08-30 09:57:30|15450.6|15448.6|15450.6|15448.6|15450.7|15448.7|15450.1|15448.1|4
1630317460000|2021-08-30 09:57:40|15450.4|15448.4|15450.4|15448.4|15450.7|15448.7|15450.4|15448.4|2
1630317470000|2021-08-30 09:57:50|15450.2|15448.2|15450.3|15448.3|15450.3|15448.3|15450.2|15448.2|2
1630317480000|2021-08-30 09:58:00|15450.4|15448.4|15449.7|15447.7|15450.4|15448.4|15449.7|15447.7|4
1630317490000|2021-08-30 09:58:10|15449.8|15447.8|15449.7|15447.7|15449.9|15447.9|15449.7|15447.7|3
1630317500000|2021-08-30 09:58:20|15449.8|15447.8|15449.8|15447.8|15449.8|15447.8|15449.8|15447.8|0
1630317510000|2021-08-30 09:58:30|15449.7|15447.7|15449.7|15447.7|15449.7|15447.7|15449.7|15447.7|0
1630317520000|2021-08-30 09:58:40|15449.8|15447.8|15449.8|15447.8|15449.9|15447.9|15449.7|15447.7|0
1630317540000|2021-08-30 09:59:00|15449.7|15447.7|15449.8|15447.8|15449.8|15447.8|15449.7|15447.7|3
1630317550000|2021-08-30 09:59:10|15449.9|15447.9|15450.3|15448.3|15450.3|15448.3|15449.9|15447.9|1
1630317560000|2021-08-30 09:59:20|15450.4|15448.4|15450.6|15448.6|15450.6|15448.6|15450.4|15448.4|0
1630317570000|2021-08-30 09:59:30|15450.7|15448.7|15451.1|15449.1|15451.2|15449.2|15450.7|15448.7|3
1630317580000|2021-08-30 09:59:40|15451.2|15449.2|15451.4|15449.4|15451.6|15449.6|15450.9|15448.9|2
1630317590000|2021-08-30 09:59:50|15451.6|15449.6|15451.2|15449.2|15451.7|15449.7|15451.2|15449.2|12
1630317600000|2021-08-30 10:00:00|15451.3|15449.3|15451.1|15449.1|15451.3|15449.3|15450.9|15448.9|18
1630317610000|2021-08-30 10:00:10|15451.2|15449.2|15451.1|15449.1|15451.2|15449.2|15450.9|15448.9|3
1630317620000|2021-08-30 10:00:20|15450.9|15448.9|15451.1|15449.1|15451.1|15449.1|15450.9|15448.9|0
1630317630000|2021-08-30 10:00:30|15450.9|15448.9|15451.6|15449.6|15451.7|15449.7|15450.9|15448.9|21
1630317640000|2021-08-30 10:00:40|15451.4|15449.4|15451.2|15449.2|15451.4|15449.4|15451.2|15449.2|2
1630317650000|2021-08-30 10:00:50|15451.3|15449.3|15451.1|15449.1|15451.3|15449.3|15450.8|15448.8|3
1630317660000|2021-08-30 10:01:00|15450.9|15448.9|15450.8|15448.8|15451.1|15449.1|15450.7|15448.7|3
1630317670000|2021-08-30 10:01:10|15450.7|15448.7|15451.1|15449.1|15451.3|15449.3|15450.6|15448.6|17
1630317680000|2021-08-30 10:01:20|15450.9|15448.9|15451.2|15449.2|15451.6|15449.6|15450.9|15448.9|10
1630317690000|2021-08-30 10:01:30|15451.3|15449.3|15451.2|15449.2|15451.3|15449.3|15451.2|15449.2|0
1630317700000|2021-08-30 10:01:40|15451.6|15449.6|15451.4|15449.4|15451.6|15449.6|15451.4|15449.4|7
1630317710000|2021-08-30 10:01:50|15451.6|15449.6|15451.6|15449.6|15451.7|15449.7|15451.4|15449.4|6
1630317720000|2021-08-30 10:02:00|15451.4|15449.4|15452.6|15450.6|15452.7|15450.7|15451.4|15449.4|18
1630317730000|2021-08-30 10:02:10|15452.7|15450.7|15453.1|15451.1|15453.1|15451.1|15452.7|15450.7|7
1630317740000|2021-08-30 10:02:20|15452.9|15450.9|15452.8|15450.8|15452.9|15450.9|15452.3|15450.3|13
1630317750000|2021-08-30 10:02:30|15452.9|15450.9|15452.3|15450.3|15452.9|15450.9|15452.3|15450.3|4
1630317760000|2021-08-30 10:02:40|15452.4|15450.4|15452.8|15450.8|15452.9|15450.9|15452.3|15450.3|4
1630317770000|2021-08-30 10:02:50|15452.9|15450.9|15452.9|15450.9|15452.9|15450.9|15452.8|15450.8|1
1630317780000|2021-08-30 10:03:00|15453.1|15451.1|15452.8|15450.8|15453.1|15451.1|15452.7|15450.7|5
1630317790000|2021-08-30 10:03:10|15452.7|15450.7|15452.7|15450.7|15452.8|15450.8|15452.7|15450.7|0
1630317800000|2021-08-30 10:03:20|15452.4|15450.4|15452.3|15450.3|15452.6|15450.6|15452.3|15450.3|7
1630317810000|2021-08-30 10:03:30|15452.4|15450.4|15452.2|15450.2|15452.4|15450.4|15452.2|15450.2|0
1630317820000|2021-08-30 10:03:40|15452.1|15450.1|15452.1|15450.1|15452.2|15450.2|15451.9|15449.9|8
1630317830000|2021-08-30 10:03:50|15451.9|15449.9|15451.9|15449.9|15452.1|15450.1|15451.9|15449.9|3
1630317840000|2021-08-30 10:04:00|15451.7|15449.7|15451.3|15449.3|15451.7|15449.7|15451.3|15449.3|7
1630317850000|2021-08-30 10:04:10|15451.4|15449.4|15452.1|15450.1|15452.2|15450.2|15451.4|15449.4|11
1630317860000|2021-08-30 10:04:20|15451.9|15449.9|15451.9|15449.9|15452.1|15450.1|15451.9|15449.9|1
1630317870000|2021-08-30 10:04:30|15452.1|15450.1|15452.1|15450.1|15452.1|15450.1|15451.9|15449.9|0
1630317880000|2021-08-30 10:04:40|15452.2|15450.2|15452.1|15450.1|15452.2|15450.2|15452.1|15450.1|0
1630317890000|2021-08-30 10:04:50|15451.9|15449.9|15451.9|15449.9|15452.3|15450.3|15451.9|15449.9|8
1630317900000|2021-08-30 10:05:00|15452.1|15450.1|15451.9|15449.9|15452.1|15450.1|15451.9|15449.9|1
1630317910000|2021-08-30 10:05:10|15451.8|15449.8|15451.1|15449.1|15451.8|15449.8|15450.9|15448.9|18
1630317920000|2021-08-30 10:05:20|15450.9|15448.9|15450.9|15448.9|15451.2|15449.2|15450.9|15448.9|1
1630317930000|2021-08-30 10:05:30|15451.2|15449.2|15451.4|15449.4|15451.7|15449.7|15451.1|15449.1|2
1630317940000|2021-08-30 10:05:40|15451.1|15449.1|15451.2|15449.2|15451.2|15449.2|15451.1|15449.1|1
1630317950000|2021-08-30 10:05:50|15451.3|15449.3|15451.8|15449.8|15451.8|15449.8|15451.1|15449.1|4
1630317960000|2021-08-30 10:06:00|15451.7|15449.7|15451.8|15449.8|15452.2|15450.2|15451.7|15449.7|8
1630317970000|2021-08-30 10:06:10|15451.7|15449.7|15451.7|15449.7|15451.8|15449.8|15451.7|15449.7|2
1630317980000|2021-08-30 10:06:20|15451.6|15449.6|15451.6|15449.6|15451.6|15449.6|15451.4|15449.4|4
1630317990000|2021-08-30 10:06:30|15451.7|15449.7|15451.3|15449.3|15451.7|15449.7|15451.2|15449.2|3
1630318000000|2021-08-30 10:06:40|15451.4|15449.4|15451.1|15449.1|15451.6|15449.6|15450.9|15448.9|0
1630318010000|2021-08-30 10:06:50|15451.2|15449.2|15451.3|15449.3|15451.3|15449.3|15451.1|15449.1|6
1630318020000|2021-08-30 10:07:00|15451.2|15449.2|15450.6|15448.6|15451.3|15449.3|15450.6|15448.6|7
1630318030000|2021-08-30 10:07:10|15450.4|15448.4|15451.1|15449.1|15451.1|15449.1|15450.3|15448.3|12
1630318040000|2021-08-30 10:07:20|15450.9|15448.9|15451.3|15449.3|15451.6|15449.6|15450.9|15448.9|5
1630318050000|2021-08-30 10:07:30|15451.2|15449.2|15451.6|15449.6|15451.6|15449.6|15451.1|15449.1|6
1630318060000|2021-08-30 10:07:40|15451.4|15449.4|15451.6|15449.6|15451.6|15449.6|15451.3|15449.3|0
1630318070000|2021-08-30 10:07:50|15451.4|15449.4|15451.6|15449.6|15451.7|15449.7|15451.4|15449.4|3
1630318080000|2021-08-30 10:08:00|15451.4|15449.4|15451.4|15449.4|15451.6|15449.6|15451.3|15449.3|3
1630318090000|2021-08-30 10:08:10|15451.6|15449.6|15451.1|15449.1|15451.6|15449.6|15450.9|15448.9|8
1630318100000|2021-08-30 10:08:20|15450.8|15448.8|15450.8|15448.8|15451.1|15449.1|15450.7|15448.7|8
1630318110000|2021-08-30 10:08:30|15450.9|15448.9|15450.1|15448.1|15450.9|15448.9|15450.1|15448.1|9
1630318120000|2021-08-30 10:08:40|15449.9|15447.9|15449.9|15447.9|15449.9|15447.9|15449.3|15447.3|11
1630318130000|2021-08-30 10:08:50|15450.2|15448.2|15451.3|15449.3|15451.3|15449.3|15450.2|15448.2|10
1630318140000|2021-08-30 10:09:00|15451.2|15449.2|15451.1|15449.1|15451.3|15449.3|15450.9|15448.9|6
1630318150000|2021-08-30 10:09:10|15450.9|15448.9|15451.1|15449.1|15451.4|15449.4|15450.9|15448.9|6
1630318160000|2021-08-30 10:09:20|15450.9|15448.9|15450.7|15448.7|15451.1|15449.1|15450.6|15448.6|0
1630318170000|2021-08-30 10:09:30|15450.6|15448.6|15450.6|15448.6|15450.8|15448.8|15450.6|15448.6|0
1630318180000|2021-08-30 10:09:40|15450.4|15448.4|15450.3|15448.3|15450.4|15448.4|15450.3|15448.3|2
1630318190000|2021-08-30 10:09:50|15450.2|15448.2|15450.1|15448.1|15450.2|15448.2|15449.7|15447.7|5
1630318200000|2021-08-30 10:10:00|15449.9|15447.9|15449.8|15447.8|15449.9|15447.9|15449.8|15447.8|2
1630318210000|2021-08-30 10:10:10|15450.1|15448.1|15451.1|15449.1|15451.2|15449.2|15450.1|15448.1|10
1630318220000|2021-08-30 10:10:20|15451.2|15449.2|15451.3|15449.3|15451.6|15449.6|15451.1|15449.1|4
1630318230000|2021-08-30 10:10:30|15451.2|15449.2|15451.3|15449.3|15451.3|15449.3|15450.9|15448.9|4
1630318240000|2021-08-30 10:10:40|15451.4|15449.4|15450.8|15448.8|15451.6|15449.6|15450.8|15448.8|9
1630318250000|2021-08-30 10:10:50|15450.7|15448.7|15450.7|15448.7|15450.8|15448.8|15450.4|15448.4|2
1630318260000|2021-08-30 10:11:00|15450.8|15448.8|15450.8|15448.8|15451.1|15449.1|15450.8|15448.8|3
1630318270000|2021-08-30 10:11:10|15450.9|15448.9|15450.3|15448.3|15450.9|15448.9|15450.3|15448.3|1
1630318280000|2021-08-30 10:11:20|15450.2|15448.2|15449.9|15447.9|15450.3|15448.3|15449.8|15447.8|11
1630318290000|2021-08-30 10:11:30|15449.8|15447.8|15450.8|15448.8|15450.8|15448.8|15449.8|15447.8|7
1630318300000|2021-08-30 10:11:40|15450.7|15448.7|15451.1|15449.1|15451.2|15449.2|15450.7|15448.7|9
1630318310000|2021-08-30 10:11:50|15450.9|15448.9|15450.8|15448.8|15451.1|15449.1|15450.8|15448.8|2
1630318320000|2021-08-30 10:12:00|15450.9|15448.9|15451.1|15449.1|15451.1|15449.1|15450.8|15448.8|2
1630318330000|2021-08-30 10:12:10|15451.3|15449.3|15451.6|15449.6|15451.6|15449.6|15451.3|15449.3|9
1630318340000|2021-08-30 10:12:20|15451.7|15449.7|15451.1|15449.1|15451.7|15449.7|15450.9|15448.9|5
1630318350000|2021-08-30 10:12:30|15450.9|15448.9|15451.1|15449.1|15451.3|15449.3|15450.9|15448.9|3
1630318360000|2021-08-30 10:12:40|15451.2|15449.2|15450.1|15448.1|15451.2|15449.2|15450.1|15448.1|4
1630318370000|2021-08-30 10:12:50|15449.9|15447.9|15449.8|15447.8|15450.1|15448.1|15449.6|15447.6|6
1630318380000|2021-08-30 10:13:00|15449.7|15447.7|15449.9|15447.9|15450.2|15448.2|15449.7|15447.7|5
1630318390000|2021-08-30 10:13:10|15449.8|15447.8|15450.1|15448.1|15450.2|15448.2|15449.8|15447.8|1
1630318400000|2021-08-30 10:13:20|15450.2|15448.2|15450.1|15448.1|15450.2|15448.2|15450.1|15448.1|1
1630318410000|2021-08-30 10:13:30|15449.9|15447.9|15449.9|15447.9|15450.2|15448.2|15449.8|15447.8|10
1630318420000|2021-08-30 10:13:40|15450.1|15448.1|15449.8|15447.8|15450.2|15448.2|15449.8|15447.8|1
1630318430000|2021-08-30 10:13:50|15449.7|15447.7|15449.8|15447.8|15450.1|15448.1|15449.6|15447.6|1
1630318440000|2021-08-30 10:14:00|15449.7|15447.7|15450.3|15448.3|15450.3|15448.3|15449.7|15447.7|5
1630318450000|2021-08-30 10:14:10|||||||||1
1630318460000|2021-08-30 10:14:20|15450.4|15448.4|15450.4|15448.4|15450.6|15448.6|15450.3|15448.3|2
1630318470000|2021-08-30 10:14:30|15450.6|15448.6|15450.6|15448.6|15450.6|15448.6|15450.6|15448.6|2
1630318490000|2021-08-30 10:14:50|15450.4|15448.4|15449.7|15447.7|15450.4|15448.4|15449.7|15447.7|3
1630318500000|2021-08-30 10:15:00|15449.6|15447.6|15449.7|15447.7|15449.8|15447.8|15449.4|15447.4|3
1630318510000|2021-08-30 10:15:10|15449.3|15447.3|15449.4|15447.4|15449.4|15447.4|15449.2|15447.2|8
1630318520000|2021-08-30 10:15:20|15449.8|15447.8|15450.1|15448.1|15450.2|15448.2|15449.7|15447.7|6
1630318530000|2021-08-30 10:15:30|15450.2|15448.2|15450.4|15448.4|15450.6|15448.6|15450.1|15448.1|8
1630318540000|2021-08-30 10:15:40|15450.6|15448.6|15450.7|15448.7|15450.8|15448.8|15450.4|15448.4|4
1630318550000|2021-08-30 10:15:50|15450.8|15448.8|15451.1|15449.1|15451.1|15449.1|15450.8|15448.8|5
1630318560000|2021-08-30 10:16:00|15450.9|15448.9|15450.6|15448.6|15450.9|15448.9|15450.6|15448.6|2
1630318570000|2021-08-30 10:16:10|15450.7|15448.7|15449.9|15447.9|15450.8|15448.8|15449.9|15447.9|1
1630318580000|2021-08-30 10:16:20|15449.8|15447.8|15449.8|15447.8|15449.8|15447.8|15449.7|15447.7|4
1630318590000|2021-08-30 10:16:30|15449.9|15447.9|15449.2|15447.2|15449.9|15447.9|15449.2|15447.2|10
1630318600000|2021-08-30 10:16:40|15449.3|15447.3|15449.3|15447.3|15449.4|15447.4|15449.2|15447.2|6
1630318610000|2021-08-30 10:16:50|15449.4|15447.4|15449.3|15447.3|15449.4|15447.4|15449.1|15447.1|5
1630318620000|2021-08-30 10:17:00|15449.4|15447.4|15449.8|15447.8|15449.8|15447.8|15449.1|15447.1|3
1630318630000|2021-08-30 10:17:10|15449.9|15447.9|15450.1|15448.1|15450.3|15448.3|15449.8|15447.8|2
1630318640000|2021-08-30 10:17:20|15449.9|15447.9|15449.8|15447.8|15449.9|15447.9|15449.8|15447.8|0
1630318650000|2021-08-30 10:17:30|15449.9|15447.9|15450.6|15448.6|15450.8|15448.8|15449.9|15447.9|5
1630318660000|2021-08-30 10:17:40|15450.3|15448.3|15449.8|15447.8|15450.3|15448.3|15449.8|15447.8|11
1630318670000|2021-08-30 10:17:50|15449.7|15447.7|15450.3|15448.3|15450.4|15448.4|15449.7|15447.7|33
1630318680000|2021-08-30 10:18:00|15450.4|15448.4|15450.6|15448.6|15450.8|15448.8|15450.4|15448.4|50
1630318690000|2021-08-30 10:18:10|15450.4|15448.4|15450.1|15448.1|15450.6|15448.6|15449.9|15447.9|5
1630318700000|2021-08-30 10:18:20|15450.2|15448.2|15450.1|15448.1|15450.2|15448.2|15449.9|15447.9|10
1630318710000|2021-08-30 10:18:30|15449.9|15447.9|15449.9|15447.9|15449.9|15447.9|15449.9|15447.9|0
1630318720000|2021-08-30 10:18:40|15450.1|15448.1|15450.4|15448.4|15450.4|15448.4|15450.1|15448.1|2
1630318740000|2021-08-30 10:19:00|15450.6|15448.6|15451.2|15449.2|15451.2|15449.2|15450.6|15448.6|17
1630318750000|2021-08-30 10:19:10|15451.1|15449.1|15451.3|15449.3|15451.4|15449.4|15451.1|15449.1|9
1630318760000|2021-08-30 10:19:20|15451.1|15449.1|15451.3|15449.3|15451.7|15449.7|15451.1|15449.1|18
1630318770000|2021-08-30 10:19:30|15451.4|15449.4|15451.7|15449.7|15451.7|15449.7|15451.4|15449.4|3
1630318780000|2021-08-30 10:19:40|15451.8|15449.8|15452.2|15450.2|15452.7|15450.7|15451.8|15449.8|26
1630318790000|2021-08-30 10:19:50|15452.4|15450.4|15452.7|15450.7|15452.8|15450.8|15452.3|15450.3|4
1630318800000|2021-08-30 10:20:00|15453.1|15451.1|15453.6|15451.6|15453.6|15451.6|15453.1|15451.1|30
1630318810000|2021-08-30 10:20:10|15453.7|15451.7|15453.3|15451.3|15453.7|15451.7|15452.9|15450.9|16
1630318820000|2021-08-30 10:20:20|15453.2|15451.2|15453.6|15451.6|15453.6|15451.6|15453.2|15451.2|12
1630318830000|2021-08-30 10:20:30|15453.7|15451.7|15453.8|15451.8|15453.8|15451.8|15453.4|15451.4|44
1630318840000|2021-08-30 10:20:40|15453.9|15451.9|15454.1|15452.1|15454.1|15452.1|15453.7|15451.7|16
1630318850000|2021-08-30 10:20:50|15454.2|15452.2|15454.6|15452.6|15454.7|15452.7|15454.2|15452.2|9
1630318860000|2021-08-30 10:21:00|15454.4|15452.4|15453.9|15451.9|15454.7|15452.7|15453.8|15451.8|9
1630318870000|2021-08-30 10:21:10|15454.2|15452.2|15454.6|15452.6|15454.7|15452.7|15454.2|15452.2|17
1630318880000|2021-08-30 10:21:20|15454.7|15452.7|15455.1|15453.1|15455.4|15453.4|15454.6|15452.6|36
1630318890000|2021-08-30 10:21:30|15455.2|15453.2|15455.1|15453.1|15455.2|15453.2|15454.9|15452.9|11
1630318900000|2021-08-30 10:21:40|15455.2|15453.2|15456.3|15454.3|15456.4|15454.4|15455.1|15453.1|76
1630318910000|2021-08-30 10:21:50|15456.4|15454.4|15456.1|15454.1|15456.7|15454.7|15455.9|15453.9|22
1630318920000|2021-08-30 10:22:00|15455.9|15453.9|15455.7|15453.7|15456.1|15454.1|15455.4|15453.4|9
1630318930000|2021-08-30 10:22:10|15455.8|15453.8|15455.7|15453.7|15455.8|15453.8|15455.4|15453.4|3
1630318940000|2021-08-30 10:22:20|15455.6|15453.6|15455.6|15453.6|15455.6|15453.6|15455.3|15453.3|8
1630318950000|2021-08-30 10:22:30|15455.8|15453.8|15456.4|15454.4|15456.4|15454.4|15455.8|15453.8|11
1630318960000|2021-08-30 10:22:40|15456.6|15454.6|15456.4|15454.4|15456.7|15454.7|15456.4|15454.4|13
1630318970000|2021-08-30 10:22:50|15456.6|15454.6|15456.3|15454.3|15457.3|15455.3|15456.3|15454.3|55
1630318980000|2021-08-30 10:23:00|15456.2|15454.2|15457.1|15455.1|15457.1|15455.1|15456.2|15454.2|4
1630318990000|2021-08-30 10:23:10|15456.9|15454.9|15457.3|15455.3|15457.3|15455.3|15456.8|15454.8|11
1630319000000|2021-08-30 10:23:20|15457.4|15455.4|15456.6|15454.6|15457.4|15455.4|15456.6|15454.6|15
1630319010000|2021-08-30 10:23:30|15456.4|15454.4|15456.7|15454.7|15456.8|15454.8|15456.2|15454.2|8
1630319020000|2021-08-30 10:23:40|15456.8|15454.8|15456.6|15454.6|15457.1|15455.1|15456.6|15454.6|10
1630319030000|2021-08-30 10:23:50|15456.7|15454.7|15456.6|15454.6|15456.7|15454.7|15456.2|15454.2|17
1630319040000|2021-08-30 10:24:00|15456.4|15454.4|15455.6|15453.6|15456.4|15454.4|15455.6|15453.6|25
1630319050000|2021-08-30 10:24:10|15456.1|15454.1|15456.1|15454.1|15456.1|15454.1|15456.1|15454.1|2
1630319060000|2021-08-30 10:24:20|15456.2|15454.2|15456.3|15454.3|15456.3|15454.3|15456.1|15454.1|0
1630319070000|2021-08-30 10:24:30|15456.4|15454.4|15456.6|15454.6|15456.7|15454.7|15456.4|15454.4|5
1630319080000|2021-08-30 10:24:40|15456.8|15454.8|15456.9|15454.9|15457.1|15455.1|15456.8|15454.8|7
1630319090000|2021-08-30 10:24:50|15456.6|15454.6|15456.6|15454.6|15456.8|15454.8|15456.6|15454.6|8
1630319100000|2021-08-30 10:25:00|15456.7|15454.7|15456.1|15454.1|15456.7|15454.7|15455.9|15453.9|4
1630319110000|2021-08-30 10:25:10|15455.9|15453.9|15455.8|15453.8|15456.2|15454.2|15455.7|15453.7|3
1630319120000|2021-08-30 10:25:20|15455.6|15453.6|15455.4|15453.4|15455.6|15453.6|15455.2|15453.2|16
1630319130000|2021-08-30 10:25:30|15455.6|15453.6|15455.4|15453.4|15455.9|15453.9|15455.4|15453.4|4
1630319140000|2021-08-30 10:25:40|15455.6|15453.6|15455.2|15453.2|15455.6|15453.6|15455.2|15453.2|3
1630319160000|2021-08-30 10:26:00|15454.9|15452.9|15455.1|15453.1|15455.1|15453.1|15454.6|15452.6|22
1630319170000|2021-08-30 10:26:10|15455.2|15453.2|15455.4|15453.4|15455.6|15453.6|15455.2|15453.2|7
1630319180000|2021-08-30 10:26:20|15455.6|15453.6|15455.6|15453.6|15455.8|15453.8|15455.3|15453.3|10
1630319190000|2021-08-30 10:26:30|15455.7|15453.7|15455.9|15453.9|15455.9|15453.9|15455.6|15453.6|4
1630319200000|2021-08-30 10:26:40|15455.8|15453.8|15455.6|15453.6|15455.8|15453.8|15455.6|15453.6|2
1630319210000|2021-08-30 10:26:50|15455.7|15453.7|15456.1|15454.1|15456.1|15454.1|15455.7|15453.7|6
1630319220000|2021-08-30 10:27:00|15455.9|15453.9|15456.1|15454.1|15456.1|15454.1|15455.8|15453.8|0
1630319230000|2021-08-30 10:27:10|15456.2|15454.2|15456.3|15454.3|15456.8|15454.8|15456.2|15454.2|7
1630319240000|2021-08-30 10:27:20|15456.2|15454.2|15456.9|15454.9|15456.9|15454.9|15456.2|15454.2|16
1630319250000|2021-08-30 10:27:30|15457.1|15455.1|15456.6|15454.6|15457.1|15455.1|15456.3|15454.3|5
1630319260000|2021-08-30 10:27:40|15456.4|15454.4|15456.6|15454.6|15456.6|15454.6|15456.4|15454.4|1
1630319270000|2021-08-30 10:27:50|15456.7|15454.7|15457.4|15455.4|15457.4|15455.4|15456.4|15454.4|20
1630319280000|2021-08-30 10:28:00|15457.1|15455.1|15457.4|15455.4|15457.4|15455.4|15457.1|15455.1|15
1630319290000|2021-08-30 10:28:10|15457.6|15455.6|15457.7|15455.7|15458.1|15456.1|15457.4|15455.4|45
1630319300000|2021-08-30 10:28:20|15457.8|15455.8|15457.8|15455.8|15457.9|15455.9|15457.7|15455.7|14
1630319310000|2021-08-30 10:28:30|15457.9|15455.9|15458.1|15456.1|15458.2|15456.2|15457.7|15455.7|8
1630319320000|2021-08-30 10:28:40|15457.9|15455.9|15458.1|15456.1|15458.2|15456.2|15457.9|15455.9|9
1630319330000|2021-08-30 10:28:50|15458.2|15456.2|15458.2|15456.2|15458.2|15456.2|15458.1|15456.1|1
1630319340000|2021-08-30 10:29:00|15458.4|15456.4|15458.3|15456.3|15458.4|15456.4|15458.2|15456.2|11
1630319350000|2021-08-30 10:29:10|15458.2|15456.2|15458.4|15456.4|15458.6|15456.6|15457.6|15455.6|68
1630319360000|2021-08-30 10:29:20|15458.3|15456.3|15457.8|15455.8|15458.3|15456.3|15457.8|15455.8|11
1630319370000|2021-08-30 10:29:30|15457.9|15455.9|15457.8|15455.8|15457.9|15455.9|15457.8|15455.8|1
1630319380000|2021-08-30 10:29:40|15457.7|15455.7|15457.6|15455.6|15457.7|15455.7|15457.6|15455.6|0
1630319390000|2021-08-30 10:29:50|15457.7|15455.7|15457.6|15455.6|15457.7|15455.7|15457.4|15455.4|2
1630319400000|2021-08-30 10:30:00|15457.4|15455.4|15457.7|15455.7|15457.9|15455.9|15457.4|15455.4|6
1630319410000|2021-08-30 10:30:10|15457.6|15455.6|15457.7|15455.7|15457.7|15455.7|15457.4|15455.4|1
1630319420000|2021-08-30 10:30:20|15457.8|15455.8|15458.4|15456.4|15458.4|15456.4|15457.8|15455.8|8
1630319430000|2021-08-30 10:30:30|15458.6|15456.6|15457.4|15455.4|15458.6|15456.6|15457.4|15455.4|18
1630319440000|2021-08-30 10:30:40|15457.3|15455.3|15456.9|15454.9|15457.3|15455.3|15456.9|15454.9|3
1630319450000|2021-08-30 10:30:50|15456.8|15454.8|15456.6|15454.6|15456.9|15454.9|15456.4|15454.4|16
1630319460000|2021-08-30 10:31:00|15456.4|15454.4|15455.9|15453.9|15456.6|15454.6|15455.9|15453.9|32
1630319470000|2021-08-30 10:31:10|15455.7|15453.7|15455.8|15453.8|15455.9|15453.9|15455.7|15453.7|4
1630319480000|2021-08-30 10:31:20|15455.9|15453.9|15456.2|15454.2|15456.3|15454.3|15455.8|15453.8|14
1630319490000|2021-08-30 10:31:30|15455.9|15453.9|15455.8|15453.8|15456.2|15454.2|15455.6|15453.6|10
1630319500000|2021-08-30 10:31:40|15455.9|15453.9|15455.8|15453.8|15456.1|15454.1|15455.8|15453.8|0
1630319510000|2021-08-30 10:31:50|15455.9|15453.9|15456.1|15454.1|15456.2|15454.2|15455.8|15453.8|8
1630319520000|2021-08-30 10:32:00|15455.9|15453.9|15456.1|15454.1|15456.4|15454.4|15455.7|15453.7|11
1630319530000|2021-08-30 10:32:10|15455.9|15453.9|15456.6|15454.6|15456.9|15454.9|15455.9|15453.9|7
1630319540000|2021-08-30 10:32:20|15456.8|15454.8|15457.2|15455.2|15457.2|15455.2|15456.8|15454.8|5
1630319550000|2021-08-30 10:32:30|15457.1|15455.1|15457.3|15455.3|15457.4|15455.4|15457.1|15455.1|7
1630319560000|2021-08-30 10:32:40|15457.2|15455.2|15457.2|15455.2|15457.3|15455.3|15457.2|15455.2|1
1630319570000|2021-08-30 10:32:50|15457.3|15455.3|15457.1|15455.1|15457.4|15455.4|15457.1|15455.1|8
1630319580000|2021-08-30 10:33:00|15456.9|15454.9|15457.1|15455.1|15457.2|15455.2|15456.9|15454.9|2
1630319590000|2021-08-30 10:33:10|15457.2|15455.2|15456.7|15454.7|15457.2|15455.2|15456.7|15454.7|6
1630319600000|2021-08-30 10:33:20|15456.4|15454.4|15456.6|15454.6|15456.6|15454.6|15456.4|15454.4|4
1630319610000|2021-08-30 10:33:30|15456.4|15454.4|15456.7|15454.7|15456.7|15454.7|15456.4|15454.4|1
1630319620000|2021-08-30 10:33:40|15456.6|15454.6|15456.8|15454.8|15456.8|15454.8|15456.6|15454.6|5
1630319630000|2021-08-30 10:33:50|15456.7|15454.7|15456.4|15454.4|15456.8|15454.8|15456.4|15454.4|2
1630319640000|2021-08-30 10:34:00|15456.6|15454.6|15456.1|15454.1|15456.6|15454.6|15455.9|15453.9|7
1630319650000|2021-08-30 10:34:10|15456.2|15454.2|15455.8|15453.8|15456.2|15454.2|15455.8|15453.8|3
1630319660000|2021-08-30 10:34:20|15455.9|15453.9|15455.4|15453.4|15455.9|15453.9|15455.4|15453.4|4
1630319670000|2021-08-30 10:34:30|15455.6|15453.6|15455.4|15453.4|15455.6|15453.6|15455.4|15453.4|12
1630319680000|2021-08-30 10:34:40|15455.3|15453.3|15455.6|15453.6|15455.7|15453.7|15455.3|15453.3|6
1630319690000|2021-08-30 10:34:50|15455.4|15453.4|15455.9|15453.9|15455.9|15453.9|15455.4|15453.4|12
1630319700000|2021-08-30 10:35:00|15455.8|15453.8|15455.6|15453.6|15455.9|15453.9|15455.6|15453.6|5
1630319710000|2021-08-30 10:35:10|15455.8|15453.8|15455.7|15453.7|15456.1|15454.1|15455.6|15453.6|10
1630319720000|2021-08-30 10:35:20|15455.8|15453.8|15455.9|15453.9|15456.2|15454.2|15455.7|15453.7|13
1630319730000|2021-08-30 10:35:30|15455.8|15453.8|15455.7|15453.7|15456.1|15454.1|15455.7|15453.7|6
1630319740000|2021-08-30 10:35:40|15455.8|15453.8|15455.6|15453.6|15456.1|15454.1|15455.6|15453.6|7
1630319750000|2021-08-30 10:35:50|15455.4|15453.4|15455.4|15453.4|15455.6|15453.6|15455.2|15453.2|3
1630319760000|2021-08-30 10:36:00|15455.6|15453.6|15455.3|15453.3|15455.6|15453.6|15454.9|15452.9|9
1630319770000|2021-08-30 10:36:10|15455.4|15453.4|15455.2|15453.2|15455.4|15453.4|15455.1|15453.1|2
1630319780000|2021-08-30 10:36:20|15455.3|15453.3|15455.6|15453.6|15455.7|15453.7|15455.3|15453.3|1
1630319790000|2021-08-30 10:36:30|15455.3|15453.3|15455.3|15453.3|15455.6|15453.6|15455.3|15453.3|1
1630319800000|2021-08-30 10:36:40|15455.2|15453.2|15455.6|15453.6|15455.6|15453.6|15455.2|15453.2|2
1630319810000|2021-08-30 10:36:50|15455.7|15453.7|15456.1|15454.1|15456.3|15454.3|15455.7|15453.7|5
1630319820000|2021-08-30 10:37:00|15455.8|15453.8|15455.7|15453.7|15456.2|15454.2|15455.7|15453.7|5
1630319830000|2021-08-30 10:37:10|15455.8|15453.8|15455.6|15453.6|15455.8|15453.8|15455.3|15453.3|4
1630319840000|2021-08-30 10:37:20|15455.4|15453.4|15455.6|15453.6|15455.8|15453.8|15455.4|15453.4|0
1630319850000|2021-08-30 10:37:30|15455.7|15453.7|15455.6|15453.6|15455.8|15453.8|15455.6|15453.6|0
1630319860000|2021-08-30 10:37:40|15455.7|15453.7|15455.7|15453.7|15455.7|15453.7|15455.6|15453.6|1
1630319870000|2021-08-30 10:37:50|15455.6|15453.6|15456.3|15454.3|15457.1|15455.1|15455.6|15453.6|32
1630319880000|2021-08-30 10:38:00|15456.2|15454.2|15456.3|15454.3|15456.3|15454.3|15456.1|15454.1|0
1630319890000|2021-08-30 10:38:10|15456.2|15454.2|15455.8|15453.8|15456.2|15454.2|15455.6|15453.6|3
1630319900000|2021-08-30 10:38:20|15455.9|15453.9|15456.2|15454.2|15456.2|15454.2|15455.6|15453.6|7
1630319910000|2021-08-30 10:38:30|15456.4|15454.4|15456.1|15454.1|15456.4|15454.4|15456.1|15454.1|10
1630319920000|2021-08-30 10:38:40|15455.9|15453.9|15455.7|15453.7|15456.1|15454.1|15455.7|15453.7|3
1630319930000|2021-08-30 10:38:50|15455.8|15453.8|15455.8|15453.8|15455.9|15453.9|15455.6|15453.6|2
1630319940000|2021-08-30 10:39:00|15455.7|15453.7|15455.9|15453.9|15455.9|15453.9|15455.7|15453.7|0
1630319950000|2021-08-30 10:39:10|15455.8|15453.8|15456.2|15454.2|15456.2|15454.2|15455.8|15453.8|3
1630319960000|2021-08-30 10:39:20|15456.4|15454.4|15456.4|15454.4|15456.4|15454.4|15456.4|15454.4|4
1630319970000|2021-08-30 10:39:30|15456.6|15454.6|15456.7|15454.7|15456.7|15454.7|15456.6|15454.6|1
1630319980000|2021-08-30 10:39:40|15456.8|15454.8|15456.9|15454.9|15457.1|15455.1|15456.8|15454.8|10
1630319990000|2021-08-30 10:39:50|15457.1|15455.1|15456.8|15454.8|15457.3|15455.3|15456.7|15454.7|10
1630320000000|2021-08-30 10:40:00|15456.7|15454.7|15456.6|15454.6|15456.8|15454.8|15456.4|15454.4|4
1630320010000|2021-08-30 10:40:10|15456.4|15454.4|15456.1|15454.1|15456.4|15454.4|15455.9|15453.9|3
1630320020000|2021-08-30 10:40:20|15455.8|15453.8|15455.6|15453.6|15455.9|15453.9|15455.6|15453.6|6
1630320030000|2021-08-30 10:40:30|15455.4|15453.4|15455.6|15453.6|15455.7|15453.7|15455.4|15453.4|4
1630320040000|2021-08-30 10:40:40|15455.7|15453.7|15455.6|15453.6|15455.7|15453.7|15455.4|15453.4|3
1630320050000|2021-08-30 10:40:50|15455.7|15453.7|15455.2|15453.2|15455.7|15453.7|15455.2|15453.2|8
1630320060000|2021-08-30 10:41:00|15455.1|15453.1|15454.8|15452.8|15455.1|15453.1|15454.7|15452.7|18
1630320070000|2021-08-30 10:41:10|15454.7|15452.7|15455.3|15453.3|15455.3|15453.3|15454.7|15452.7|22
1630320080000|2021-08-30 10:41:20|15455.2|15453.2|15455.1|15453.1|15455.4|15453.4|15454.9|15452.9|6
1630320090000|2021-08-30 10:41:30|15454.9|15452.9|15455.1|15453.1|15455.1|15453.1|15454.8|15452.8|4
1630320100000|2021-08-30 10:41:40|15454.8|15452.8|15454.8|15452.8|15455.1|15453.1|15454.8|15452.8|4
1630320110000|2021-08-30 10:41:50|15454.9|15452.9|15455.1|15453.1|15455.1|15453.1|15454.4|15452.4|17
1630320120000|2021-08-30 10:42:00|15455.2|15453.2|15455.3|15453.3|15455.3|15453.3|15455.1|15453.1|6
1630320130000|2021-08-30 10:42:10|15455.4|15453.4|15455.4|15453.4|15455.4|15453.4|15455.3|15453.3|2
1630320140000|2021-08-30 10:42:20|15455.6|15453.6|15455.6|15453.6|15455.7|15453.7|15455.6|15453.6|5
1630320150000|2021-08-30 10:42:30|15455.7|15453.7|15456.1|15454.1|15456.2|15454.2|15455.7|15453.7|6
1630320160000|2021-08-30 10:42:40|15455.9|15453.9|15456.2|15454.2|15456.2|15454.2|15455.9|15453.9|9
1630320170000|2021-08-30 10:42:50|15456.4|15454.4|15456.6|15454.6|15456.7|15454.7|15456.4|15454.4|4
1630320180000|2021-08-30 10:43:00|15456.4|15454.4|15456.7|15454.7|15456.7|15454.7|15456.4|15454.4|1
1630320190000|2021-08-30 10:43:10|15456.6|15454.6|15456.7|15454.7|15456.7|15454.7|15456.6|15454.6|3
1630320200000|2021-08-30 10:43:20|15456.6|15454.6|15456.3|15454.3|15456.6|15454.6|15456.3|15454.3|15
1630320210000|2021-08-30 10:43:30|15456.2|15454.2|15456.7|15454.7|15456.7|15454.7|15456.1|15454.1|8
1630320220000|2021-08-30 10:43:40|15456.8|15454.8|15456.8|15454.8|15456.9|15454.9|15456.7|15454.7|7
1630320230000|2021-08-30 10:43:50|15456.7|15454.7|15458.1|15456.1|15458.1|15456.1|15456.7|15454.7|11
1630320240000|2021-08-30 10:44:00|15457.9|15455.9|15457.6|15455.6|15458.1|15456.1|15457.6|15455.6|9
1630320250000|2021-08-30 10:44:10|15457.7|15455.7|15457.6|15455.6|15457.9|15455.9|15457.4|15455.4|17
1630320260000|2021-08-30 10:44:20|15458.2|15456.2|15458.2|15456.2|15458.6|15456.6|15458.2|15456.2|32
1630320270000|2021-08-30 10:44:30|15458.1|15456.1|15457.9|15455.9|15458.2|15456.2|15457.8|15455.8|3
1630320280000|2021-08-30 10:44:40|15458.2|15456.2|15458.6|15456.6|15458.6|15456.6|15457.9|15455.9|26
1630320290000|2021-08-30 10:44:50|15458.7|15456.7|15458.3|15456.3|15458.7|15456.7|15457.7|15455.7|37
1630320300000|2021-08-30 10:45:00|15458.2|15456.2|15457.7|15455.7|15458.4|15456.4|15457.7|15455.7|7
1630320310000|2021-08-30 10:45:10|15457.6|15455.6|15457.6|15455.6|15457.7|15455.7|15457.4|15455.4|6
1630320320000|2021-08-30 10:45:20|15457.4|15455.4|15457.1|15455.1|15457.4|15455.4|15456.8|15454.8|8
1630320330000|2021-08-30 10:45:30|15457.2|15455.2|15457.2|15455.2|15457.4|15455.4|15456.9|15454.9|11
1630320340000|2021-08-30 10:45:40|15457.1|15455.1|15456.7|15454.7|15457.2|15455.2|15456.7|15454.7|11
1630320350000|2021-08-30 10:45:50|15457.3|15455.3|15457.4|15455.4|15457.6|15455.6|15457.1|15455.1|43
1630320360000|2021-08-30 10:46:00|15457.1|15455.1|15457.1|15455.1|15457.1|15455.1|15457.1|15455.1|9
1630320370000|2021-08-30 10:46:10|15456.8|15454.8|15456.6|15454.6|15457.1|15455.1|15456.6|15454.6|3
1630320380000|2021-08-30 10:46:20|15456.4|15454.4|15456.2|15454.2|15456.8|15454.8|15456.2|15454.2|5
1630320390000|2021-08-30 10:46:30|15456.3|15454.3|15456.1|15454.1|15456.3|15454.3|15455.9|15453.9|12
1630320400000|2021-08-30 10:46:40|15455.9|15453.9|15456.6|15454.6|15456.6|15454.6|15455.8|15453.8|7
1630320410000|2021-08-30 10:46:50|15456.4|15454.4|15454.9|15452.9|15456.4|15454.4|15454.9|15452.9|53
1630320420000|2021-08-30 10:47:00|15455.1|15453.1|15455.1|15453.1|15455.2|15453.2|15454.8|15452.8|8
1630320430000|2021-08-30 10:47:10|15454.9|15452.9|15454.6|15452.6|15455.1|15453.1|15454.2|15452.2|36
1630320440000|2021-08-30 10:47:20|15454.7|15452.7|15454.3|15452.3|15454.7|15452.7|15454.3|15452.3|6
1630320450000|2021-08-30 10:47:30|15454.4|15452.4|15455.4|15453.4|15455.4|15453.4|15454.4|15452.4|18
1630320460000|2021-08-30 10:47:40|15455.3|15453.3|15455.3|15453.3|15455.4|15453.4|15454.9|15452.9|15
1630320470000|2021-08-30 10:47:50|15455.2|15453.2|15455.4|15453.4|15455.4|15453.4|15454.8|15452.8|2
1630320480000|2021-08-30 10:48:00|15455.2|15453.2|15454.6|15452.6|15455.2|15453.2|15454.4|15452.4|12
1630320490000|2021-08-30 10:48:10|15454.4|15452.4|15454.2|15452.2|15454.6|15452.6|15454.2|15452.2|3
1630320500000|2021-08-30 10:48:20|15454.3|15452.3|15454.3|15452.3|15454.3|15452.3|15454.2|15452.2|4
1630320510000|2021-08-30 10:48:30|15454.2|15452.2|15454.2|15452.2|15454.4|15452.4|15453.4|15451.4|36
1630320520000|2021-08-30 10:48:40|15454.1|15452.1|15453.8|15451.8|15454.1|15452.1|15453.8|15451.8|2
1630320530000|2021-08-30 10:48:50|15453.9|15451.9|15453.8|15451.8|15454.3|15452.3|15453.8|15451.8|3
1630320540000|2021-08-30 10:49:00|15453.7|15451.7|15453.7|15451.7|15453.8|15451.8|15453.4|15451.4|9
1630320550000|2021-08-30 10:49:10|15453.6|15451.6|15453.1|15451.1|15453.6|15451.6|15452.9|15450.9|23
1630320560000|2021-08-30 10:49:20|15452.9|15450.9|15453.1|15451.1|15453.1|15451.1|15452.9|15450.9|10
1630320570000|2021-08-30 10:49:30|15453.2|15451.2|15453.3|15451.3|15453.3|15451.3|15453.1|15451.1|10
1630320580000|2021-08-30 10:49:40|15453.4|15451.4|15453.2|15451.2|15453.4|15451.4|15453.1|15451.1|1
1630320590000|2021-08-30 10:49:50|15453.1|15451.1|15452.7|15450.7|15453.4|15451.4|15452.6|15450.6|15
1630320600000|2021-08-30 10:50:00|15452.6|15450.6|15452.6|15450.6|15452.6|15450.6|15452.6|15450.6|2
1630320610000|2021-08-30 10:50:10|15452.7|15450.7|15453.1|15451.1|15453.1|15451.1|15452.6|15450.6|6
1630320620000|2021-08-30 10:50:20|15452.9|15450.9|15452.6|15450.6|15453.1|15451.1|15452.6|15450.6|10
1630320630000|2021-08-30 10:50:30|15452.7|15450.7|15452.6|15450.6|15452.7|15450.7|15452.6|15450.6|2
1630320640000|2021-08-30 10:50:40|15452.7|15450.7|15452.4|15450.4|15452.8|15450.8|15452.3|15450.3|22
1630320650000|2021-08-30 10:50:50|15452.3|15450.3|15452.4|15450.4|15452.6|15450.6|15452.3|15450.3|1
1630320670000|2021-08-30 10:51:10|15452.6|15450.6|15452.4|15450.4|15452.9|15450.9|15452.3|15450.3|13
1630320680000|2021-08-30 10:51:20|15452.6|15450.6|15452.7|15450.7|15452.7|15450.7|15452.6|15450.6|8
1630320690000|2021-08-30 10:51:30|15452.4|15450.4|15452.8|15450.8|15452.8|15450.8|15452.4|15450.4|2
1630320700000|2021-08-30 10:51:40|15452.7|15450.7|15452.1|15450.1|15452.8|15450.8|15452.1|15450.1|27
1630320710000|2021-08-30 10:51:50|15452.2|15450.2|15452.1|15450.1|15452.3|15450.3|15451.9|15449.9|14
1630320720000|2021-08-30 10:52:00|15451.9|15449.9|15452.6|15450.6|15452.8|15450.8|15451.8|15449.8|21
1630320730000|2021-08-30 10:52:10|15452.4|15450.4|15452.3|15450.3|15452.7|15450.7|15452.2|15450.2|2
1630320740000|2021-08-30 10:52:20|15452.2|15450.2|15451.7|15449.7|15452.2|15450.2|15451.7|15449.7|8
1630320750000|2021-08-30 10:52:30|15451.8|15449.8|15451.7|15449.7|15451.8|15449.8|15451.7|15449.7|0
1630320760000|2021-08-30 10:52:40|||||||||1
1630320770000|2021-08-30 10:52:50|15451.6|15449.6|15451.7|15449.7|15451.8|15449.8|15451.4|15449.4|17
1630320780000|2021-08-30 10:53:00|15451.8|15449.8|15452.6|15450.6|15452.6|15450.6|15451.8|15449.8|7
1630320790000|2021-08-30 10:53:10|15452.4|15450.4|15452.1|15450.1|15452.4|15450.4|15451.9|15449.9|9
1630320800000|2021-08-30 10:53:20|15451.9|15449.9|15452.3|15450.3|15452.3|15450.3|15451.9|15449.9|4
1630320810000|2021-08-30 10:53:30|15452.2|15450.2|15451.9|15449.9|15452.4|15450.4|15451.8|15449.8|7
1630320820000|2021-08-30 10:53:40|15451.8|15449.8|15452.1|15450.1|15452.2|15450.2|15451.8|15449.8|0
1630320830000|2021-08-30 10:53:50|15451.9|15449.9|15452.2|15450.2|15452.4|15450.4|15451.9|15449.9|2
1630320840000|2021-08-30 10:54:00|15452.1|15450.1|15452.7|15450.7|15452.7|15450.7|15451.9|15449.9|18
1630320850000|2021-08-30 10:54:10|15452.9|15450.9|15453.1|15451.1|15453.1|15451.1|15452.9|15450.9|8
1630320860000|2021-08-30 10:54:20|15452.9|15450.9|15452.3|15450.3|15452.9|15450.9|15452.3|15450.3|9
1630320870000|2021-08-30 10:54:30|15452.2|15450.2|15451.9|15449.9|15452.4|15450.4|15451.9|15449.9|4
1630320880000|2021-08-30 10:54:40|15451.8|15449.8|15451.8|15449.8|15451.9|15449.9|15451.7|15449.7|1
1630320890000|2021-08-30 10:54:50|15451.9|15449.9|15451.8|15449.8|15452.1|15450.1|15451.8|15449.8|3
1630320900000|2021-08-30 10:55:00|15451.9|15449.9|15451.8|15449.8|15452.1|15450.1|15451.8|15449.8|4
1630320910000|2021-08-30 10:55:10|15451.7|15449.7|15451.3|15449.3|15451.9|15449.9|15451.2|15449.2|9
1630320920000|2021-08-30 10:55:20|15451.2|15449.2|15450.4|15448.4|15451.2|15449.2|15450.2|15448.2|52
1630320930000|2021-08-30 10:55:30|15450.6|15448.6|15450.6|15448.6|15450.8|15448.8|15450.4|15448.4|12
1630320940000|2021-08-30 10:55:40|15450.4|15448.4|15450.6|15448.6|15450.7|15448.7|15450.4|15448.4|7
1630320950000|2021-08-30 10:55:50|15450.4|15448.4|15450.6|15448.6|15450.6|15448.6|15450.4|15448.4|0
1630320960000|2021-08-30 10:56:00|15450.7|15448.7|15450.6|15448.6|15450.9|15448.9|15450.3|15448.3|22
1630320970000|2021-08-30 10:56:10|15450.4|15448.4|15450.6|15448.6|15450.7|15448.7|15450.3|15448.3|9
1630320980000|2021-08-30 10:56:20|15450.4|15448.4|15450.4|15448.4|15450.6|15448.6|15450.3|15448.3|1
1630320990000|2021-08-30 10:56:30|15450.6|15448.6|15450.3|15448.3|15450.7|15448.7|15450.3|15448.3|6
1630321000000|2021-08-30 10:56:40|15450.2|15448.2|15450.6|15448.6|15450.7|15448.7|15450.2|15448.2|10
1630321010000|2021-08-30 10:56:50|15450.4|15448.4|15450.2|15448.2|15450.4|15448.4|15450.1|15448.1|9
1630321020000|2021-08-30 10:57:00|15450.1|15448.1|15450.1|15448.1|15450.4|15448.4|15449.9|15447.9|21
1630321030000|2021-08-30 10:57:10|15450.2|15448.2|15449.8|15447.8|15450.2|15448.2|15449.8|15447.8|12
1630321040000|2021-08-30 10:57:20|15449.7|15447.7|15449.6|15447.6|15449.9|15447.9|15449.4|15447.4|5
1630321050000|2021-08-30 10:57:30|15449.7|15447.7|15449.6|15447.6|15449.8|15447.8|15449.6|15447.6|2
1630321060000|2021-08-30 10:57:40|15449.4|15447.4|15450.1|15448.1|15450.1|15448.1|15449.4|15447.4|8
1630321070000|2021-08-30 10:57:50|15450.3|15448.3|15450.6|15448.6|15450.6|15448.6|15450.1|15448.1|5
1630321080000|2021-08-30 10:58:00|15450.8|15448.8|15451.1|15449.1|15451.1|15449.1|15450.4|15448.4|30
1630321090000|2021-08-30 10:58:10|15451.2|15449.2|15451.1|15449.1|15451.2|15449.2|15450.9|15448.9|7
1630321100000|2021-08-30 10:58:20|15451.2|15449.2|15451.4|15449.4|15451.7|15449.7|15451.2|15449.2|8
1630321110000|2021-08-30 10:58:30|15451.6|15449.6|15451.6|15449.6|15451.6|15449.6|15451.3|15449.3|1
1630321120000|2021-08-30 10:58:40|15451.7|15449.7|15451.3|15449.3|15451.7|15449.7|15451.3|15449.3|8
1630321130000|2021-08-30 10:58:50|15451.4|15449.4|15451.3|15449.3|15451.4|15449.4|15451.1|15449.1|7
1630321140000|2021-08-30 10:59:00|15451.2|15449.2|15451.6|15449.6|15451.7|15449.7|15451.2|15449.2|4
1630321150000|2021-08-30 10:59:10|15451.7|15449.7|15451.8|15449.8|15451.9|15449.9|15451.3|15449.3|4
1630321160000|2021-08-30 10:59:20|15451.7|15449.7|15451.1|15449.1|15451.7|15449.7|15450.9|15448.9|13
1630321170000|2021-08-30 10:59:30|15451.2|15449.2|15451.1|15449.1|15451.2|15449.2|15450.9|15448.9|6
1630321180000|2021-08-30 10:59:40|15450.9|15448.9|15451.3|15449.3|15451.4|15449.4|15450.9|15448.9|5
1630321190000|2021-08-30 10:59:50|15451.2|15449.2|15451.2|15449.2|15451.3|15449.3|15451.1|15449.1|0
1630321200000|2021-08-30 11:00:00|15450.9|15448.9|15450.2|15448.2|15451.1|15449.1|15449.9|15447.9|25
1630321210000|2021-08-30 11:00:10|15450.1|15448.1|15450.1|15448.1|15450.1|15448.1|15450.1|15448.1|10
1630321220000|2021-08-30 11:00:20|15450.2|15448.2|15449.9|15447.9|15450.2|15448.2|15449.7|15447.7|12
1630321230000|2021-08-30 11:00:30|15449.8|15447.8|15449.7|15447.7|15449.8|15447.8|15449.6|15447.6|6
1630321240000|2021-08-30 11:00:40|15449.6|15447.6|15448.4|15446.4|15449.6|15447.6|15448.4|15446.4|64
1630321250000|2021-08-30 11:00:50|15448.7|15446.7|15448.7|15446.7|15448.9|15446.9|15448.4|15446.4|14
1630321260000|2021-08-30 11:01:00|15448.2|15446.2|15447.8|15445.8|15448.2|15446.2|15447.7|15445.7|37
1630321270000|2021-08-30 11:01:10|15447.9|15445.9|15447.1|15445.1|15447.9|15445.9|15446.7|15444.7|67
1630321280000|2021-08-30 11:01:20|15446.9|15444.9|15447.1|15445.1|15447.1|15445.1|15446.8|15444.8|21
1630321290000|2021-08-30 11:01:30|15447.2|15445.2|15448.2|15446.2|15448.2|15446.2|15447.2|15445.2|21
1630321300000|2021-08-30 11:01:40|15448.3|15446.3|15447.9|15445.9|15448.3|15446.3|15447.9|15445.9|5
1630321310000|2021-08-30 11:01:50|15448.1|15446.1|15447.9|15445.9|15448.1|15446.1|15447.7|15445.7|9
1630321320000|2021-08-30 11:02:00|15448.1|15446.1|15448.6|15446.6|15448.7|15446.7|15448.1|15446.1|11
1630321330000|2021-08-30 11:02:10|15448.7|15446.7|15449.4|15447.4|15449.7|15447.7|15448.7|15446.7|29
1630321340000|2021-08-30 11:02:20|15449.6|15447.6|15449.6|15447.6|15449.8|15447.8|15449.6|15447.6|8
1630321350000|2021-08-30 11:02:30|15449.7|15447.7|15449.7|15447.7|15449.8|15447.8|15449.4|15447.4|3
1630321360000|2021-08-30 11:02:40|15449.8|15447.8|15447.9|15445.9|15449.8|15447.8|15447.8|15445.8|44
1630321370000|2021-08-30 11:02:50|15448.1|15446.1|15448.6|15446.6|15448.7|15446.7|15448.1|15446.1|6
1630321380000|2021-08-30 11:03:00|15448.8|15446.8|15448.6|15446.6|15448.8|15446.8|15448.4|15446.4|3
1630321390000|2021-08-30 11:03:10|15448.7|15446.7|15448.6|15446.6|15448.7|15446.7|15448.4|15446.4|7
1630321400000|2021-08-30 11:03:20|15448.7|15446.7|15448.1|15446.1|15448.7|15446.7|15448.1|15446.1|28
1630321410000|2021-08-30 11:03:30|15448.2|15446.2|15448.8|15446.8|15448.9|15446.9|15448.2|15446.2|8
1630321420000|2021-08-30 11:03:40|15448.9|15446.9|15449.4|15447.4|15449.4|15447.4|15448.8|15446.8|4
1630321430000|2021-08-30 11:03:50|15449.8|15447.8|15451.1|15449.1|15451.1|15449.1|15449.8|15447.8|61
1630321440000|2021-08-30 11:04:00|15451.2|15449.2|15451.1|15449.1|15451.2|15449.2|15450.7|15448.7|18
1630321450000|2021-08-30 11:04:10|15451.2|15449.2|15450.6|15448.6|15451.4|15449.4|15450.4|15448.4|19
1630321460000|2021-08-30 11:04:20|15450.4|15448.4|15450.3|15448.3|15450.6|15448.6|15450.3|15448.3|7
1630321470000|2021-08-30 11:04:30|15450.1|15448.1|15450.1|15448.1|15450.3|15448.3|15450.1|15448.1|3
1630321480000|2021-08-30 11:04:40|15450.2|15448.2|15450.3|15448.3|15450.4|15448.4|15450.1|15448.1|1
1630321490000|2021-08-30 11:04:50|15450.2|15448.2|15449.8|15447.8|15450.2|15448.2|15449.6|15447.6|12
1630321500000|2021-08-30 11:05:00|15449.9|15447.9|15449.7|15447.7|15450.1|15448.1|15449.6|15447.6|10
1630321510000|2021-08-30 11:05:10|15449.6|15447.6|15448.8|15446.8|15449.6|15447.6|15448.7|15446.7|10
1630321520000|2021-08-30 11:05:20|15448.9|15446.9|15448.9|15446.9|15448.9|15446.9|15448.9|15446.9|8
1630321530000|2021-08-30 11:05:30|15448.7|15446.7|15448.1|15446.1|15448.7|15446.7|15448.1|15446.1|8
1630321540000|2021-08-30 11:05:40|15447.9|15445.9|15448.6|15446.6|15448.7|15446.7|15447.9|15445.9|12
1630321550000|2021-08-30 11:05:50|15448.7|15446.7|15448.7|15446.7|15448.7|15446.7|15448.4|15446.4|2
1630321560000|2021-08-30 11:06:00|15448.9|15446.9|15449.6|15447.6|15449.6|15447.6|15448.9|15446.9|9
1630321570000|2021-08-30 11:06:10|15449.7|15447.7|15449.6|15447.6|15450.1|15448.1|15449.4|15447.4|12
1630321580000|2021-08-30 11:06:20|15449.4|15447.4|15448.8|15446.8|15449.4|15447.4|15448.8|15446.8|3
1630321600000|2021-08-30 11:06:40|15448.9|15446.9|15448.8|15446.8|15448.9|15446.9|15448.8|15446.8|1
1630321610000|2021-08-30 11:06:50|15448.7|15446.7|15448.8|15446.8|15448.8|15446.8|15448.6|15446.6|9
1630321620000|2021-08-30 11:07:00|15448.7|15446.7|15448.3|15446.3|15448.8|15446.8|15448.3|15446.3|3
1630321630000|2021-08-30 11:07:10|15448.4|15446.4|15447.6|15445.6|15448.4|15446.4|15447.4|15445.4|13
1630321640000|2021-08-30 11:07:20|15447.4|15445.4|15447.1|15445.1|15447.4|15445.4|15447.1|15445.1|9
1630321650000|2021-08-30 11:07:30|15447.2|15445.2|15447.8|15445.8|15448.2|15446.2|15447.2|15445.2|17
1630321660000|2021-08-30 11:07:40|15447.7|15445.7|15447.8|15445.8|15447.8|15445.8|15447.6|15445.6|2
1630321670000|2021-08-30 11:07:50|15447.7|15445.7|15447.8|15445.8|15447.9|15445.9|15447.7|15445.7|4
1630321680000|2021-08-30 11:08:00|15447.9|15445.9|15448.3|15446.3|15448.3|15446.3|15447.9|15445.9|9
1630321690000|2021-08-30 11:08:10|15448.2|15446.2|15448.1|15446.1|15448.4|15446.4|15447.9|15445.9|4
1630321700000|2021-08-30 11:08:20|15447.9|15445.9|15448.1|15446.1|15448.2|15446.2|15447.9|15445.9|5
1630321710000|2021-08-30 11:08:30|15447.9|15445.9|15448.1|15446.1|15448.1|15446.1|15447.9|15445.9|0
1630321730000|2021-08-30 11:08:50|15448.2|15446.2|15448.3|15446.3|15448.6|15446.6|15448.2|15446.2|5
1630321740000|2021-08-30 11:09:00|15448.2|15446.2|15447.8|15445.8|15448.4|15446.4|15447.8|15445.8|9
1630321750000|2021-08-30 11:09:10|15447.9|15445.9|15447.8|15445.8|15448.3|15446.3|15447.8|15445.8|6
1630321770000|2021-08-30 11:09:30|15447.9|15445.9|15448.3|15446.3|15448.3|15446.3|15447.9|15445.9|7
1630321780000|2021-08-30 11:09:40|15448.4|15446.4|15447.9|15445.9|15448.4|15446.4|15447.8|15445.8|3
1630321790000|2021-08-30 11:09:50|15447.8|15445.8|15447.8|15445.8|15447.8|15445.8|15447.7|15445.7|2
1630321800000|2021-08-30 11:10:00|15447.9|15445.9|15447.8|15445.8|15447.9|15445.9|15447.8|15445.8|2
1630321810000|2021-08-30 11:10:10|15447.9|15445.9|15447.7|15445.7|15447.9|15445.9|15447.7|15445.7|6
1630321820000|2021-08-30 11:10:20|15447.3|15445.3|15447.1|15445.1|15447.3|15445.3|15446.9|15444.9|15
1630321830000|2021-08-30 11:10:30|15447.2|15445.2|15447.3|15445.3|15447.4|15445.4|15447.2|15445.2|9
1630321840000|2021-08-30 11:10:40|15447.4|15445.4|15447.3|15445.3|15447.4|15445.4|15447.3|15445.3|3
1630321850000|2021-08-30 11:10:50|15447.2|15445.2|15447.3|15445.3|15447.3|15445.3|15447.2|15445.2|1
1630321860000|2021-08-30 11:11:00|15447.2|15445.2|15447.3|15445.3|15447.3|15445.3|15447.1|15445.1|7
1630321880000|2021-08-30 11:11:20|15447.2|15445.2|15447.8|15445.8|15447.8|15445.8|15447.1|15445.1|7
1630321890000|2021-08-30 11:11:30|15448.1|15446.1|15447.8|15445.8|15448.1|15446.1|15447.8|15445.8|2
1630321900000|2021-08-30 11:11:40|15447.9|15445.9|15447.8|15445.8|15448.1|15446.1|15447.7|15445.7|7
1630321910000|2021-08-30 11:11:50|15447.7|15445.7|15447.8|15445.8|15448.1|15446.1|15447.7|15445.7|2
1630321920000|2021-08-30 11:12:00|15447.9|15445.9|15447.9|15445.9|15448.1|15446.1|15447.9|15445.9|0
1630321930000|2021-08-30 11:12:10|15447.8|15445.8|15448.1|15446.1|15448.1|15446.1|15447.8|15445.8|2
1630321940000|2021-08-30 11:12:20|15447.9|15445.9|15448.4|15446.4|15448.4|15446.4|15447.9|15445.9|6
1630321950000|2021-08-30 11:12:30|15448.6|15446.6|15448.7|15446.7|15449.1|15447.1|15448.6|15446.6|14
1630321960000|2021-08-30 11:12:40|15448.8|15446.8|15448.8|15446.8|15448.8|15446.8|15448.7|15446.7|6
1630321970000|2021-08-30 11:12:50|15448.7|15446.7|15448.6|15446.6|15448.7|15446.7|15448.4|15446.4|2
1630321980000|2021-08-30 11:13:00|15448.7|15446.7|15448.7|15446.7|15448.9|15446.9|15448.6|15446.6|4
1630321990000|2021-08-30 11:13:10|15448.8|15446.8|15448.8|15446.8|15449.2|15447.2|15448.7|15446.7|6
1630322000000|2021-08-30 11:13:20|15448.9|15446.9|15448.7|15446.7|15448.9|15446.9|15448.7|15446.7|1
1630322010000|2021-08-30 11:13:30|15448.6|15446.6|15447.8|15445.8|15448.6|15446.6|15447.8|15445.8|10
1630322020000|2021-08-30 11:13:40|15447.9|15445.9|15447.9|15445.9|15447.9|15445.9|15447.9|15445.9|3
1630322030000|2021-08-30 11:13:50|15447.8|15445.8|15447.8|15445.8|15447.9|15445.9|15447.8|15445.8|1
1630322040000|2021-08-30 11:14:00|15448.1|15446.1|15447.8|15445.8|15448.1|15446.1|15447.8|15445.8|4
1630322050000|2021-08-30 11:14:10|15447.9|15445.9|15447.8|15445.8|15447.9|15445.9|15447.7|15445.7|3
1630322060000|2021-08-30 11:14:20|15447.7|15445.7|15447.3|15445.3|15447.7|15445.7|15447.3|15445.3|10
1630322070000|2021-08-30 11:14:30|15447.4|15445.4|15447.7|15445.7|15447.7|15445.7|15447.2|15445.2|14
1630322080000|2021-08-30 11:14:40|15447.8|15445.8|15448.1|15446.1|15448.1|15446.1|15447.6|15445.6|3
1630322090000|2021-08-30 11:14:50|15449.4|15447.4|15448.8|15446.8|15449.4|15447.4|15448.6|15446.6|26
1630322100000|2021-08-30 11:15:00|15448.7|15446.7|15449.3|15447.3|15449.7|15447.7|15448.6|15446.6|18
1630322110000|2021-08-30 11:15:10|15449.4|15447.4|15450.2|15448.2|15450.2|15448.2|15449.2|15447.2|11
1630322120000|2021-08-30 11:15:20|15450.1|15448.1|15449.8|15447.8|15450.1|15448.1|15449.8|15447.8|2
1630322130000|2021-08-30 11:15:30|15449.9|15447.9|15450.3|15448.3|15450.4|15448.4|15449.9|15447.9|8
1630322140000|2021-08-30 11:15:40|15450.6|15448.6|15450.9|15448.9|15450.9|15448.9|15450.6|15448.6|15
1630322150000|2021-08-30 11:15:50|15450.8|15448.8|15450.3|15448.3|15450.9|15448.9|15450.2|15448.2|10
1630322160000|2021-08-30 11:16:00|15450.2|15448.2|15449.6|15447.6|15450.3|15448.3|15449.4|15447.4|14
1630322170000|2021-08-30 11:16:10|15449.4|15447.4|15449.8|15447.8|15449.8|15447.8|15449.2|15447.2|2
1630322180000|2021-08-30 11:16:20|15449.9|15447.9|15449.8|15447.8|15449.9|15447.9|15449.8|15447.8|0
1630322190000|2021-08-30 11:16:30|15449.7|15447.7|15449.8|15447.8|15449.8|15447.8|15449.7|15447.7|0
1630322210000|2021-08-30 11:16:50|15449.9|15447.9|15449.9|15447.9|15450.1|15448.1|15449.8|15447.8|1
1630322220000|2021-08-30 11:17:00|15449.8|15447.8|15450.3|15448.3|15450.3|15448.3|15449.8|15447.8|5
1630322230000|2021-08-30 11:17:10|15450.4|15448.4|15450.4|15448.4|15450.4|15448.4|15450.3|15448.3|2
1630322240000|2021-08-30 11:17:20|15450.3|15448.3|15450.3|15448.3|15450.4|15448.4|15450.2|15448.2|2
1630322250000|2021-08-30 11:17:30|15450.2|15448.2|15449.8|15447.8|15450.2|15448.2|15449.7|15447.7|3
1630322260000|2021-08-30 11:17:40|15449.9|15447.9|15450.1|15448.1|15450.3|15448.3|15449.9|15447.9|8
1630322270000|2021-08-30 11:17:50|15450.2|15448.2|15449.8|15447.8|15450.3|15448.3|15449.8|15447.8|2
1630322280000|2021-08-30 11:18:00|15449.7|15447.7|15449.1|15447.1|15449.7|15447.7|15448.9|15446.9|9
1630322290000|2021-08-30 11:18:10|15449.2|15447.2|15449.3|15447.3|15449.4|15447.4|15448.8|15446.8|6
1630322310000|2021-08-30 11:18:30|15449.2|15447.2|15449.4|15447.4|15449.4|15447.4|15449.2|15447.2|0
1630322320000|2021-08-30 11:18:40|15449.3|15447.3|15449.6|15447.6|15449.6|15447.6|15449.3|15447.3|1
1630322330000|2021-08-30 11:18:50|15449.3|15447.3|15449.3|15447.3|15449.3|15447.3|15449.3|15447.3|6
1630322340000|2021-08-30 11:19:00|15449.2|15447.2|15448.7|15446.7|15449.3|15447.3|15448.7|15446.7|2
1630322350000|2021-08-30 11:19:10|15448.8|15446.8|15448.8|15446.8|15448.8|15446.8|15448.8|15446.8|1
1630322360000|2021-08-30 11:19:20|15448.9|15446.9|15448.8|15446.8|15449.2|15447.2|15448.6|15446.6|1
1630322370000|2021-08-30 11:19:30|15448.9|15446.9|15448.9|15446.9|15448.9|15446.9|15448.8|15446.8|0
1630322380000|2021-08-30 11:19:40|15448.8|15446.8|15449.8|15447.8|15449.8|15447.8|15448.8|15446.8|1
1630322390000|2021-08-30 11:19:50|15449.7|15447.7|15449.8|15447.8|15449.8|15447.8|15449.6|15447.6|1
1630322400000|2021-08-30 11:20:00|15449.7|15447.7|15449.7|15447.7|15450.1|15448.1|15449.6|15447.6|2
1630322410000|2021-08-30 11:20:10|15449.9|15447.9|15449.8|15447.8|15450.2|15448.2|15449.8|15447.8|3
1630322420000|2021-08-30 11:20:20|||||||||2
1630322440000|2021-08-30 11:20:40|15449.9|15447.9|15449.8|15447.8|15449.9|15447.9|15449.8|15447.8|1
1630322450000|2021-08-30 11:20:50|15449.9|15447.9|15449.7|15447.7|15449.9|15447.9|15449.7|15447.7|2
1630322460000|2021-08-30 11:21:00|15449.8|15447.8|15450.3|15448.3|15450.3|15448.3|15449.7|15447.7|9
1630322470000|2021-08-30 11:21:10|15450.4|15448.4|15451.3|15449.3|15451.3|15449.3|15450.4|15448.4|17
1630322480000|2021-08-30 11:21:20|15451.4|15449.4|15450.7|15448.7|15451.4|15449.4|15450.7|15448.7|7
1630322490000|2021-08-30 11:21:30|15450.8|15448.8|15450.6|15448.6|15450.8|15448.8|15450.6|15448.6|5
1630322500000|2021-08-30 11:21:40|15450.3|15448.3|15450.1|15448.1|15450.3|15448.3|15450.1|15448.1|17
1630322510000|2021-08-30 11:21:50|15449.9|15447.9|15450.1|15448.1|15450.2|15448.2|15449.9|15447.9|3
1630322520000|2021-08-30 11:22:00|15449.9|15447.9|15449.3|15447.3|15450.1|15448.1|15448.9|15446.9|17
1630322530000|2021-08-30 11:22:10|15449.2|15447.2|15449.1|15447.1|15449.3|15447.3|15449.1|15447.1|4
1630322540000|2021-08-30 11:22:20|15448.9|15446.9|15448.3|15446.3|15448.9|15446.9|15448.2|15446.2|10
1630322550000|2021-08-30 11:22:30|15448.1|15446.1|15448.1|15446.1|15448.2|15446.2|15447.9|15445.9|6
1630322560000|2021-08-30 11:22:40|15447.9|15445.9|15447.3|15445.3|15447.9|15445.9|15447.2|15445.2|15
1630322570000|2021-08-30 11:22:50|15447.2|15445.2|15447.3|15445.3|15447.3|15445.3|15447.2|15445.2|2
1630322580000|2021-08-30 11:23:00|15447.2|15445.2|15447.1|15445.1|15447.2|15445.2|15446.7|15444.7|22
1630322590000|2021-08-30 11:23:10|15446.9|15444.9|15447.1|15445.1|15447.2|15445.2|15446.7|15444.7|35
1630322600000|2021-08-30 11:23:20|15446.9|15444.9|15446.6|15444.6|15446.9|15444.9|15446.4|15444.4|1
1630322610000|2021-08-30 11:23:30|15446.3|15444.3|15446.6|15444.6|15446.6|15444.6|15446.3|15444.3|11
1630322620000|2021-08-30 11:23:40|15446.4|15444.4|15447.1|15445.1|15447.3|15445.3|15446.4|15444.4|5
1630322630000|2021-08-30 11:23:50|15447.2|15445.2|15447.2|15445.2|15447.2|15445.2|15447.1|15445.1|0
1630322640000|2021-08-30 11:24:00|15447.1|15445.1|15447.1|15445.1|15447.1|15445.1|15446.9|15444.9|5
1630322650000|2021-08-30 11:24:10|15446.9|15444.9|15447.1|15445.1|15447.2|15445.2|15446.9|15444.9|3
1630322660000|2021-08-30 11:24:20|15447.3|15445.3|15448.1|15446.1|15448.3|15446.3|15447.3|15445.3|1
1630322670000|2021-08-30 11:24:30|15448.2|15446.2|15448.3|15446.3|15448.3|15446.3|15448.2|15446.2|1
1630322680000|2021-08-30 11:24:40|15448.2|15446.2|15447.3|15445.3|15448.2|15446.2|15447.3|15445.3|5
1630322690000|2021-08-30 11:24:50|15447.2|15445.2|15447.1|15445.1|15447.3|15445.3|15447.1|15445.1|5
1630322700000|2021-08-30 11:25:00|15447.2|15445.2|15447.2|15445.2|15447.2|15445.2|15447.1|15445.1|2
1630322710000|2021-08-30 11:25:10|15447.1|15445.1|15447.3|15445.3|15447.3|15445.3|15447.1|15445.1|7
1630322720000|2021-08-30 11:25:20|15447.4|15445.4|15448.1|15446.1|15448.6|15446.6|15447.4|15445.4|15
1630322730000|2021-08-30 11:25:30|15448.2|15446.2|15447.8|15445.8|15448.3|15446.3|15447.6|15445.6|1
1630322740000|2021-08-30 11:25:40|15447.7|15445.7|15447.7|15445.7|15447.7|15445.7|15447.7|15445.7|0
1630322750000|2021-08-30 11:25:50|15447.8|15445.8|15447.8|15445.8|15447.9|15445.9|15447.7|15445.7|1
1630322760000|2021-08-30 11:26:00|15447.7|15445.7|15447.4|15445.4|15447.8|15445.8|15447.4|15445.4|2
1630322770000|2021-08-30 11:26:10|15447.3|15445.3|15447.1|15445.1|15447.6|15445.6|15447.1|15445.1|0
1630322790000|2021-08-30 11:26:30|15446.9|15444.9|15447.1|15445.1|15447.1|15445.1|15446.9|15444.9|0
1630322800000|2021-08-30 11:26:40|15446.6|15444.6|15446.9|15444.9|15446.9|15444.9|15446.6|15444.6|8
1630322810000|2021-08-30 11:26:50|15446.8|15444.8|15446.9|15444.9|15447.1|15445.1|15446.8|15444.8|1
1630322820000|2021-08-30 11:27:00|15447.2|15445.2|15447.6|15445.6|15447.6|15445.6|15447.2|15445.2|8
1630322830000|2021-08-30 11:27:10|15447.8|15445.8|15447.8|15445.8|15447.9|15445.9|15447.7|15445.7|14
1630322840000|2021-08-30 11:27:20|15447.9|15445.9|15448.1|15446.1|15448.1|15446.1|15447.9|15445.9|2
1630322850000|2021-08-30 11:27:30|15447.9|15445.9|15447.9|15445.9|15447.9|15445.9|15447.9|15445.9|1
1630322860000|2021-08-30 11:27:40|15447.6|15445.6|15447.8|15445.8|15447.8|15445.8|15447.6|15445.6|6
1630322870000|2021-08-30 11:27:50|15447.7|15445.7|15447.8|15445.8|15447.8|15445.8|15447.7|15445.7|0
1630322880000|2021-08-30 11:28:00|15447.7|15445.7|15447.9|15445.9|15447.9|15445.9|15447.7|15445.7|3
1630322890000|2021-08-30 11:28:10|15447.8|15445.8|15448.1|15446.1|15448.1|15446.1|15447.8|15445.8|1
1630322900000|2021-08-30 11:28:20|15447.9|15445.9|15448.1|15446.1|15448.1|15446.1|15447.9|15445.9|0
1630322910000|2021-08-30 11:28:30|15448.2|15446.2|15447.9|15445.9|15448.2|15446.2|15447.8|15445.8|8
1630322920000|2021-08-30 11:28:40|15448.1|15446.1|15448.1|15446.1|15448.1|15446.1|15447.8|15445.8|1
1630322930000|2021-08-30 11:28:50|15448.2|15446.2|15448.1|15446.1|15448.3|15446.3|15448.1|15446.1|4
1630322940000|2021-08-30 11:29:00|15448.2|15446.2|15448.1|15446.1|15448.3|15446.3|15448.1|15446.1|0
1630322950000|2021-08-30 11:29:10|15447.9|15445.9|15447.1|15445.1|15447.9|15445.9|15447.1|15445.1|10
1630322960000|2021-08-30 11:29:20|15447.2|15445.2|15447.1|15445.1|15447.2|15445.2|15447.1|15445.1|1
1630322980000|2021-08-30 11:29:40|15447.2|15445.2|15447.2|15445.2|15447.3|15445.3|15447.2|15445.2|1
1630322990000|2021-08-30 11:29:50|15447.3|15445.3|15448.1|15446.1|15448.2|15446.2|15447.1|15445.1|34
1630323000000|2021-08-30 11:30:00|15447.9|15445.9|15447.9|15445.9|15448.1|15446.1|15447.7|15445.7|9
1630323010000|2021-08-30 11:30:10|15447.8|15445.8|15447.8|15445.8|15447.9|15445.9|15447.8|15445.8|1
1630323020000|2021-08-30 11:30:20|15447.6|15445.6|15447.4|15445.4|15447.6|15445.6|15447.3|15445.3|4
1630323030000|2021-08-30 11:30:30|15447.6|15445.6|15446.6|15444.6|15447.6|15445.6|15446.6|15444.6|22
1630323040000|2021-08-30 11:30:40|15446.7|15444.7|15446.9|15444.9|15446.9|15444.9|15446.7|15444.7|6
1630323050000|2021-08-30 11:30:50|15446.8|15444.8|15446.4|15444.4|15446.8|15444.8|15446.3|15444.3|15
1630323060000|2021-08-30 11:31:00|15446.2|15444.2|15446.6|15444.6|15446.7|15444.7|15446.2|15444.2|19
1630323070000|2021-08-30 11:31:10|15446.7|15444.7|15447.1|15445.1|15447.3|15445.3|15446.7|15444.7|3
1630323080000|2021-08-30 11:31:20|15447.2|15445.2|15447.3|15445.3|15447.6|15445.6|15446.9|15444.9|6
1630323090000|2021-08-30 11:31:30|15447.4|15445.4|15447.4|15445.4|15447.6|15445.6|15447.2|15445.2|6
1630323100000|2021-08-30 11:31:40|15447.7|15445.7|15447.6|15445.6|15447.7|15445.7|15447.4|15445.4|6
1630323110000|2021-08-30 11:31:50|15447.8|15445.8|15447.8|15445.8|15448.2|15446.2|15447.8|15445.8|6
1630323120000|2021-08-30 11:32:00|15447.7|15445.7|15447.1|15445.1|15447.7|15445.7|15446.8|15444.8|13
1630323130000|2021-08-30 11:32:10|15447.2|15445.2|15445.8|15443.8|15447.2|15445.2|15445.7|15443.7|56
1630323140000|2021-08-30 11:32:20|15445.7|15443.7|15445.9|15443.9|15446.1|15444.1|15445.7|15443.7|0
1630323150000|2021-08-30 11:32:30|15446.1|15444.1|15447.3|15445.3|15447.3|15445.3|15445.7|15443.7|18
1630323160000|2021-08-30 11:32:40|15447.2|15445.2|15447.1|15445.1|15447.2|15445.2|15446.8|15444.8|2
1630323170000|2021-08-30 11:32:50|15447.2|15445.2|15447.1|15445.1|15447.3|15445.3|15447.1|15445.1|7
1630323180000|2021-08-30 11:33:00|15446.9|15444.9|15446.6|15444.6|15446.9|15444.9|15446.4|15444.4|9
1630323190000|2021-08-30 11:33:10|15446.7|15444.7|15446.8|15444.8|15447.4|15445.4|15446.7|15444.7|6
1630323200000|2021-08-30 11:33:20|15446.9|15444.9|15447.1|15445.1|15447.4|15445.4|15446.9|15444.9|1
1630323210000|2021-08-30 11:33:30|15446.9|15444.9|15446.6|15444.6|15446.9|15444.9|15446.3|15444.3|4
1630323220000|2021-08-30 11:33:40|15446.4|15444.4|15446.1|15444.1|15446.4|15444.4|15445.8|15443.8|16
1630323230000|2021-08-30 11:33:50|15445.9|15443.9|15446.1|15444.1|15446.1|15444.1|15445.9|15443.9|4
1630323240000|2021-08-30 11:34:00|15446.2|15444.2|15445.9|15443.9|15446.2|15444.2|15445.4|15443.4|7
1630323250000|2021-08-30 11:34:10|15445.8|15443.8|15446.1|15444.1|15446.3|15444.3|15445.8|15443.8|3
1630323260000|2021-08-30 11:34:20|15445.9|15443.9|15445.8|15443.8|15446.1|15444.1|15445.7|15443.7|5
1630323270000|2021-08-30 11:34:30|15445.7|15443.7|15446.3|15444.3|15446.6|15444.6|15445.7|15443.7|10
1630323280000|2021-08-30 11:34:40|15446.6|15444.6|15446.6|15444.6|15446.6|15444.6|15446.3|15444.3|1
1630323290000|2021-08-30 11:34:50|15446.7|15444.7|15446.6|15444.6|15446.7|15444.7|15446.4|15444.4|2
1630323300000|2021-08-30 11:35:00|15446.7|15444.7|15446.3|15444.3|15446.7|15444.7|15446.3|15444.3|12
1630323310000|2021-08-30 11:35:10|15446.2|15444.2|15445.9|15443.9|15446.2|15444.2|15445.9|15443.9|1
1630323320000|2021-08-30 11:35:20|15446.1|15444.1|15446.4|15444.4|15446.4|15444.4|15445.9|15443.9|4
1630323330000|2021-08-30 11:35:30|15446.3|15444.3|15446.3|15444.3|15446.6|15444.6|15446.2|15444.2|16
1630323340000|2021-08-30 11:35:40|15446.4|15444.4|15446.1|15444.1|15446.6|15444.6|15445.8|15443.8|2
1630323350000|2021-08-30 11:35:50|15445.9|15443.9|15445.8|15443.8|15446.1|15444.1|15445.8|15443.8|0
1630323360000|2021-08-30 11:36:00|15445.7|15443.7|15445.6|15443.6|15445.7|15443.7|15445.1|15443.1|20
1630323370000|2021-08-30 11:36:10|15445.4|15443.4|15445.1|15443.1|15445.4|15443.4|15445.1|15443.1|0
1630323380000|2021-08-30 11:36:20|15445.2|15443.2|15445.1|15443.1|15445.2|15443.2|15444.6|15442.6|40
1630323390000|2021-08-30 11:36:30|15444.9|15442.9|15444.8|15442.8|15444.9|15442.9|15444.8|15442.8|0
1630323400000|2021-08-30 11:36:40|15444.9|15442.9|15444.8|15442.8|15445.1|15443.1|15444.7|15442.7|5
1630323410000|2021-08-30 11:36:50|15444.7|15442.7|15444.9|15442.9|15445.1|15443.1|15444.7|15442.7|4
1630323420000|2021-08-30 11:37:00|15445.1|15443.1|15445.1|15443.1|15445.2|15443.2|15444.9|15442.9|3
1630323430000|2021-08-30 11:37:10|15444.9|15442.9|15444.4|15442.4|15444.9|15442.9|15444.4|15442.4|7
1630323440000|2021-08-30 11:37:20|15444.6|15442.6|15444.4|15442.4|15444.6|15442.6|15444.2|15442.2|13
1630323450000|2021-08-30 11:37:30|15444.3|15442.3|15444.8|15442.8|15445.1|15443.1|15444.3|15442.3|15
1630323460000|2021-08-30 11:37:40|15444.7|15442.7|15444.9|15442.9|15445.1|15443.1|15444.7|15442.7|7
1630323470000|2021-08-30 11:37:50|15444.8|15442.8|15444.6|15442.6|15444.9|15442.9|15444.6|15442.6|7
1630323480000|2021-08-30 11:38:00|15444.4|15442.4|15445.2|15443.2|15445.2|15443.2|15444.4|15442.4|18
1630323490000|2021-08-30 11:38:10|15445.4|15443.4|15445.3|15443.3|15445.4|15443.4|15445.2|15443.2|8
1630323500000|2021-08-30 11:38:20|15445.4|15443.4|15445.2|15443.2|15445.4|15443.4|15445.2|15443.2|5
1630323510000|2021-08-30 11:38:30|15445.1|15443.1|15445.2|15443.2|15445.2|15443.2|15445.1|15443.1|2
1630323520000|2021-08-30 11:38:40|15445.6|15443.6|15446.1|15444.1|15446.2|15444.2|15445.4|15443.4|10
1630323530000|2021-08-30 11:38:50|15446.2|15444.2|15446.1|15444.1|15446.2|15444.2|15445.9|15443.9|10
1630323540000|2021-08-30 11:39:00|15445.9|15443.9|15445.7|15443.7|15446.2|15444.2|15445.4|15443.4|12
1630323550000|2021-08-30 11:39:10|15445.6|15443.6|15444.9|15442.9|15445.6|15443.6|15444.9|15442.9|9
1630323560000|2021-08-30 11:39:20|15444.8|15442.8|15444.8|15442.8|15444.8|15442.8|15444.7|15442.7|3
1630323570000|2021-08-30 11:39:30|15444.7|15442.7|15444.7|15442.7|15444.8|15442.8|15444.7|15442.7|9
1630323580000|2021-08-30 11:39:40|15444.6|15442.6|15444.4|15442.4|15444.6|15442.6|15444.4|15442.4|8
1630323590000|2021-08-30 11:39:50|15444.3|15442.3|15444.3|15442.3|15444.3|15442.3|15444.3|15442.3|7
1630323600000|2021-08-30 11:40:00|15444.2|15442.2|15444.3|15442.3|15444.4|15442.4|15444.2|15442.2|9
1630323610000|2021-08-30 11:40:10|15444.6|15442.6|15444.8|15442.8|15444.8|15442.8|15444.6|15442.6|7
1630323620000|2021-08-30 11:40:20|15444.9|15442.9|15444.6|15442.6|15445.1|15443.1|15444.4|15442.4|33
1630323630000|2021-08-30 11:40:30|15444.7|15442.7|15444.6|15442.6|15444.7|15442.7|15444.6|15442.6|2
1630323640000|2021-08-30 11:40:40|15444.4|15442.4|15444.4|15442.4|15444.7|15442.7|15444.4|15442.4|4
1630323650000|2021-08-30 11:40:50|15444.7|15442.7|15444.6|15442.6|15444.7|15442.7|15444.6|15442.6|4
1630323660000|2021-08-30 11:41:00|15444.4|15442.4|15444.3|15442.3|15444.6|15442.6|15444.3|15442.3|6
1630323670000|2021-08-30 11:41:10|15444.4|15442.4|15444.7|15442.7|15444.7|15442.7|15444.4|15442.4|2
1630323680000|2021-08-30 11:41:20|15444.6|15442.6|15444.4|15442.4|15444.6|15442.6|15444.4|15442.4|6
1630323690000|2021-08-30 11:41:30|15444.6|15442.6|15444.7|15442.7|15444.7|15442.7|15444.6|15442.6|3
1630323700000|2021-08-30 11:41:40|15444.6|15442.6|15444.8|15442.8|15444.8|15442.8|15444.6|15442.6|2
1630323710000|2021-08-30 11:41:50|15444.9|15442.9|15444.7|15442.7|15445.1|15443.1|15444.7|15442.7|8
1630323720000|2021-08-30 11:42:00|15444.6|15442.6|15444.4|15442.4|15444.6|15442.6|15443.6|15441.6|81
1630323730000|2021-08-30 11:42:10|15444.6|15442.6|15444.6|15442.6|15444.7|15442.7|15444.6|15442.6|9
1630323740000|2021-08-30 11:42:20|15444.4|15442.4|15444.6|15442.6|15444.7|15442.7|15444.4|15442.4|6
1630323750000|2021-08-30 11:42:30|15444.4|15442.4|15444.7|15442.7|15444.7|15442.7|15444.4|15442.4|4
1630323760000|2021-08-30 11:42:40|15444.6|15442.6|15444.6|15442.6|15444.7|15442.7|15444.1|15442.1|8
1630323770000|2021-08-30 11:42:50|15444.4|15442.4|15445.1|15443.1|15445.2|15443.2|15444.3|15442.3|10
1630323780000|2021-08-30 11:43:00|15445.2|15443.2|15444.8|15442.8|15445.2|15443.2|15444.8|15442.8|6
1630323790000|2021-08-30 11:43:10|15444.9|15442.9|15444.9|15442.9|15444.9|15442.9|15444.8|15442.8|0
1630323800000|2021-08-30 11:43:20|15445.1|15443.1|15445.1|15443.1|15445.1|15443.1|15444.8|15442.8|8
1630323810000|2021-08-30 11:43:30|15445.2|15443.2|15445.9|15443.9|15445.9|15443.9|15445.2|15443.2|32
1630323820000|2021-08-30 11:43:40|15446.1|15444.1|15446.1|15444.1|15446.2|15444.2|15445.9|15443.9|18
1630323830000|2021-08-30 11:43:50|15446.2|15444.2|15446.3|15444.3|15446.3|15444.3|15446.1|15444.1|13
1630323840000|2021-08-30 11:44:00|15446.4|15444.4|15446.1|15444.1|15446.6|15444.6|15445.9|15443.9|13
1630323850000|2021-08-30 11:44:10|15446.2|15444.2|15446.1|15444.1|15446.2|15444.2|15446.1|15444.1|0
1630323860000|2021-08-30 11:44:20|15445.9|15443.9|15445.6|15443.6|15445.9|15443.9|15445.6|15443.6|2
1630323870000|2021-08-30 11:44:30|15445.7|15443.7|15445.7|15443.7|15445.7|15443.7|15445.6|15443.6|0
1630323880000|2021-08-30 11:44:40|15445.6|15443.6|15445.7|15443.7|15445.7|15443.7|15445.6|15443.6|0
1630323890000|2021-08-30 11:44:50|15445.6|15443.6|15446.1|15444.1|15446.2|15444.2|15445.6|15443.6|11
1630323900000|2021-08-30 11:45:00|15445.9|15443.9|15446.3|15444.3|15446.4|15444.4|15445.9|15443.9|11
1630323910000|2021-08-30 11:45:10|15446.2|15444.2|15445.8|15443.8|15446.7|15444.7|15445.8|15443.8|20
1630323920000|2021-08-30 11:45:20|15446.1|15444.1|15446.1|15444.1|15446.2|15444.2|15445.9|15443.9|41
1630323930000|2021-08-30 11:45:30|15446.2|15444.2|15446.6|15444.6|15446.7|15444.7|15446.2|15444.2|4
1630323940000|2021-08-30 11:45:40|15446.7|15444.7|15446.6|15444.6|15446.7|15444.7|15446.4|15444.4|7
1630323950000|2021-08-30 11:45:50|15446.4|15444.4|15445.7|15443.7|15446.6|15444.6|15445.7|15443.7|10
1630323960000|2021-08-30 11:46:00|15445.8|15443.8|15446.1|15444.1|15446.1|15444.1|15445.6|15443.6|9
1630323970000|2021-08-30 11:46:10|15446.2|15444.2|15445.9|15443.9|15446.3|15444.3|15445.9|15443.9|3
1630323980000|2021-08-30 11:46:20|15445.8|15443.8|15445.8|15443.8|15445.9|15443.9|15445.7|15443.7|2
1630324000000|2021-08-30 11:46:40|15445.7|15443.7|15446.2|15444.2|15446.2|15444.2|15445.7|15443.7|8
1630324010000|2021-08-30 11:46:50|15446.6|15444.6|15446.3|15444.3|15446.6|15444.6|15446.3|15444.3|5
1630324020000|2021-08-30 11:47:00|15446.4|15444.4|15446.6|15444.6|15446.7|15444.7|15446.2|15444.2|8
1630324030000|2021-08-30 11:47:10|15446.4|15444.4|15446.3|15444.3|15446.7|15444.7|15446.3|15444.3|2
1630324040000|2021-08-30 11:47:20|15446.2|15444.2|15446.3|15444.3|15446.4|15444.4|15446.2|15444.2|0
1630324050000|2021-08-30 11:47:30|15446.4|15444.4|15446.3|15444.3|15446.4|15444.4|15446.2|15444.2|5
1630324060000|2021-08-30 11:47:40|15446.6|15444.6|15446.8|15444.8|15446.8|15444.8|15446.6|15444.6|1
1630324070000|2021-08-30 11:47:50|15446.9|15444.9|15446.9|15444.9|15446.9|15444.9|15446.8|15444.8|0
1630324080000|2021-08-30 11:48:00|15447.1|15445.1|15447.3|15445.3|15447.4|15445.4|15447.1|15445.1|11
1630324090000|2021-08-30 11:48:10|15447.2|15445.2|15446.7|15444.7|15447.2|15445.2|15446.7|15444.7|8
1630324100000|2021-08-30 11:48:20|15446.6|15444.6|15446.6|15444.6|15446.6|15444.6|15446.3|15444.3|0
1630324110000|2021-08-30 11:48:30|15446.7|15444.7|15446.2|15444.2|15446.8|15444.8|15446.1|15444.1|33
1630324120000|2021-08-30 11:48:40|15446.4|15444.4|15446.6|15444.6|15446.7|15444.7|15446.4|15444.4|2
1630324130000|2021-08-30 11:48:50|15446.4|15444.4|15446.8|15444.8|15446.8|15444.8|15446.3|15444.3|4
1630324140000|2021-08-30 11:49:00|15446.7|15444.7|15446.3|15444.3|15446.7|15444.7|15446.1|15444.1|19
1630324150000|2021-08-30 11:49:10|15446.2|15444.2|15446.6|15444.6|15446.6|15444.6|15446.1|15444.1|4
1630324160000|2021-08-30 11:49:20|15446.4|15444.4|15446.6|15444.6|15446.6|15444.6|15446.3|15444.3|2
1630324170000|2021-08-30 11:49:30|15446.7|15444.7|15446.6|15444.6|15446.7|15444.7|15446.6|15444.6|0
1630324180000|2021-08-30 11:49:40|15446.7|15444.7|15446.1|15444.1|15446.7|15444.7|15446.1|15444.1|5
1630324190000|2021-08-30 11:49:50|15446.2|15444.2|15446.3|15444.3|15446.3|15444.3|15446.1|15444.1|0
1630324200000|2021-08-30 11:50:00|15446.4|15444.4|15446.6|15444.6|15446.6|15444.6|15446.2|15444.2|8
1630324210000|2021-08-30 11:50:10|15446.4|15444.4|15446.6|15444.6|15446.6|15444.6|15446.4|15444.4|1
1630324220000|2021-08-30 11:50:20|15446.4|15444.4|15446.6|15444.6|15446.7|15444.7|15446.4|15444.4|1
1630324230000|2021-08-30 11:50:30|15446.4|15444.4|15446.1|15444.1|15446.4|15444.4|15446.1|15444.1|15
1630324240000|2021-08-30 11:50:40|15446.2|15444.2|15446.2|15444.2|15446.2|15444.2|15446.1|15444.1|0
1630324250000|2021-08-30 11:50:50|15446.3|15444.3|15446.3|15444.3|15446.3|15444.3|15446.2|15444.2|2
1630324260000|2021-08-30 11:51:00|15446.2|15444.2|15446.9|15444.9|15446.9|15444.9|15446.1|15444.1|10
1630324270000|2021-08-30 11:51:10|15446.8|15444.8|15446.8|15444.8|15446.8|15444.8|15446.8|15444.8|3
1630324280000|2021-08-30 11:51:20|15446.7|15444.7|15447.1|15445.1|15447.2|15445.2|15446.7|15444.7|6
1630324290000|2021-08-30 11:51:30|15446.9|15444.9|15446.9|15444.9|15447.1|15445.1|15446.9|15444.9|3
1630324300000|2021-08-30 11:51:40|15446.6|15444.6|15446.7|15444.7|15446.7|15444.7|15446.6|15444.6|8
1630324310000|2021-08-30 11:51:50|15446.6|15444.6|15446.4|15444.4|15446.7|15444.7|15446.4|15444.4|3
1630324320000|2021-08-30 11:52:00|15446.6|15444.6|15446.8|15444.8|15447.1|15445.1|15446.6|15444.6|7
1630324330000|2021-08-30 11:52:10|15446.7|15444.7|15446.4|15444.4|15446.7|15444.7|15446.3|15444.3|3
1630324340000|2021-08-30 11:52:20|15446.6|15444.6|15446.7|15444.7|15446.8|15444.8|15446.4|15444.4|2
1630324350000|2021-08-30 11:52:30|15446.6|15444.6|15447.1|15445.1|15447.2|15445.2|15446.3|15444.3|11
1630324360000|2021-08-30 11:52:40|15446.9|15444.9|15447.1|15445.1|15447.1|15445.1|15446.6|15444.6|2
1630324370000|2021-08-30 11:52:50|15447.2|15445.2|15446.4|15444.4|15447.2|15445.2|15446.3|15444.3|4
1630324380000|2021-08-30 11:53:00|15446.3|15444.3|15446.4|15444.4|15446.4|15444.4|15446.3|15444.3|0
1630324390000|2021-08-30 11:53:10|15446.3|15444.3|15445.6|15443.6|15446.4|15444.4|15445.6|15443.6|8
1630324400000|2021-08-30 11:53:20|15445.4|15443.4|15445.6|15443.6|15445.7|15443.7|15445.4|15443.4|5
1630324410000|2021-08-30 11:53:30|15445.4|15443.4|15445.3|15443.3|15445.4|15443.4|15445.3|15443.3|6
1630324420000|2021-08-30 11:53:40|15445.8|15443.8|15445.8|15443.8|15445.9|15443.9|15445.7|15443.7|9
1630324430000|2021-08-30 11:53:50|15445.9|15443.9|15446.1|15444.1|15446.1|15444.1|15445.9|15443.9|1
1630324440000|2021-08-30 11:54:00|15445.9|15443.9|15445.7|15443.7|15445.9|15443.9|15445.4|15443.4|3
1630324450000|2021-08-30 11:54:10|15445.6|15443.6|15446.6|15444.6|15446.7|15444.7|15445.6|15443.6|10
1630324460000|2021-08-30 11:54:20|15446.7|15444.7|15446.9|15444.9|15446.9|15444.9|15446.4|15444.4|4
1630324470000|2021-08-30 11:54:30|15447.1|15445.1|15447.1|15445.1|15447.1|15445.1|15446.9|15444.9|5
1630324480000|2021-08-30 11:54:40|15447.2|15445.2|15447.1|15445.1|15447.2|15445.2|15447.1|15445.1|0
1630324490000|2021-08-30 11:54:50|15446.9|15444.9|15447.1|15445.1|15447.2|15445.2|15446.9|15444.9|1
1630324500000|2021-08-30 11:55:00|15446.9|15444.9|15447.1|15445.1|15447.2|15445.2|15446.9|15444.9|8
1630324510000|2021-08-30 11:55:10|15446.9|15444.9|15447.1|15445.1|15447.3|15445.3|15446.9|15444.9|10
1630324520000|2021-08-30 11:55:20|15447.2|15445.2|15447.7|15445.7|15447.7|15445.7|15447.2|15445.2|16
1630324530000|2021-08-30 11:55:30|15447.9|15445.9|15447.1|15445.1|15447.9|15445.9|15447.1|15445.1|20
1630324540000|2021-08-30 11:55:40|15447.4|15445.4|15447.6|15445.6|15448.1|15446.1|15447.4|15445.4|21
1630324550000|2021-08-30 11:55:50|15447.7|15445.7|15448.4|15446.4|15448.4|15446.4|15447.7|15445.7|21
1630324560000|2021-08-30 11:56:00|15448.3|15446.3|15448.3|15446.3|15448.3|15446.3|15448.3|15446.3|5
1630324570000|2021-08-30 11:56:10|15448.4|15446.4|15448.4|15446.4|15448.4|15446.4|15448.3|15446.3|2
1630324580000|2021-08-30 11:56:20|15448.3|15446.3|15447.9|15445.9|15448.3|15446.3|15447.9|15445.9|5
1630324590000|2021-08-30 11:56:30|15448.1|15446.1|15448.4|15446.4|15448.6|15446.6|15448.1|15446.1|5
1630324600000|2021-08-30 11:56:40|||||||||2
1630324610000|2021-08-30 11:56:50|15448.3|15446.3|15448.4|15446.4|15448.7|15446.7|15448.3|15446.3|8
1630324620000|2021-08-30 11:57:00|15448.3|15446.3|15448.4|15446.4|15448.4|15446.4|15448.3|15446.3|4
1630324630000|2021-08-30 11:57:10|15448.2|15446.2|15447.9|15445.9|15448.2|15446.2|15447.9|15445.9|6
1630324640000|2021-08-30 11:57:20|15448.1|15446.1|15447.3|15445.3|15448.1|15446.1|15447.3|15445.3|12
1630324650000|2021-08-30 11:57:30|15447.2|15445.2|15447.1|15445.1|15447.2|15445.2|15447.1|15445.1|2
1630324660000|2021-08-30 11:57:40|15447.2|15445.2|15447.3|15445.3|15447.3|15445.3|15447.1|15445.1|5
1630324670000|2021-08-30 11:57:50|15447.4|15445.4|15447.6|15445.6|15447.8|15445.8|15447.3|15445.3|4
1630324680000|2021-08-30 11:58:00|15447.4|15445.4|15447.6|15445.6|15447.6|15445.6|15447.4|15445.4|2
1630324690000|2021-08-30 11:58:10|15447.4|15445.4|15447.7|15445.7|15447.7|15445.7|15447.3|15445.3|1
1630324700000|2021-08-30 11:58:20|15448.1|15446.1|15448.3|15446.3|15448.4|15446.4|15448.1|15446.1|12
1630324710000|2021-08-30 11:58:30|15448.4|15446.4|15448.6|15446.6|15448.7|15446.7|15448.3|15446.3|14
1630324720000|2021-08-30 11:58:40|15448.7|15446.7|15448.6|15446.6|15448.8|15446.8|15448.4|15446.4|9
1630324730000|2021-08-30 11:58:50|15448.7|15446.7|15448.4|15446.4|15448.8|15446.8|15448.3|15446.3|9
1630324740000|2021-08-30 11:59:00|15448.6|15446.6|15448.8|15446.8|15448.8|15446.8|15448.3|15446.3|7
1630324750000|2021-08-30 11:59:10|15448.7|15446.7|15448.7|15446.7|15448.8|15446.8|15448.4|15446.4|0
1630324760000|2021-08-30 11:59:20|15447.9|15445.9|15447.7|15445.7|15447.9|15445.9|15447.7|15445.7|20
1630324770000|2021-08-30 11:59:30|15447.6|15445.6|15447.6|15445.6|15447.7|15445.7|15447.4|15445.4|4
1630324780000|2021-08-30 11:59:40|15447.4|15445.4|15447.6|15445.6|15447.7|15445.7|15447.4|15445.4|5
1630324790000|2021-08-30 11:59:50|15447.7|15445.7|15448.3|15446.3|15448.3|15446.3|15447.7|15445.7|13
1630324800000|2021-08-30 12:00:00|15448.1|15446.1|15446.9|15444.9|15448.1|15446.1|15446.7|15444.7|84
1630324810000|2021-08-30 12:00:10|15447.1|15445.1|15448.1|15446.1|15448.2|15446.2|15446.7|15444.7|28
1630324820000|2021-08-30 12:00:20|15447.9|15445.9|15449.3|15447.3|15449.4|15447.4|15447.9|15445.9|38
1630324830000|2021-08-30 12:00:30|15449.6|15447.6|15449.9|15447.9|15449.9|15447.9|15448.7|15446.7|74
1630324840000|2021-08-30 12:00:40|15449.7|15447.7|15449.9|15447.9|15450.4|15448.4|15449.7|15447.7|28
1630324850000|2021-08-30 12:00:50|15449.8|15447.8|15449.2|15447.2|15450.2|15448.2|15448.9|15446.9|32
1630324860000|2021-08-30 12:01:00|15448.9|15446.9|15450.3|15448.3|15450.6|15448.6|15448.7|15446.7|60
1630324870000|2021-08-30 12:01:10|15450.4|15448.4|15450.8|15448.8|15450.9|15448.9|15450.2|15448.2|40
1630324880000|2021-08-30 12:01:20|15450.7|15448.7|15451.9|15449.9|15452.2|15450.2|15450.6|15448.6|131
1630324890000|2021-08-30 12:01:30|15452.1|15450.1|15451.6|15449.6|15452.6|15450.6|15451.3|15449.3|67
1630324900000|2021-08-30 12:01:40|15451.4|15449.4|15451.2|15449.2|15451.6|15449.6|15450.9|15448.9|20
1630324910000|2021-08-30 12:01:50|15451.3|15449.3|15451.6|15449.6|15451.9|15449.9|15451.3|15449.3|19
1630324920000|2021-08-30 12:02:00|15451.7|15449.7|15451.7|15449.7|15452.3|15450.3|15451.4|15449.4|21
1630324930000|2021-08-30 12:02:10|15451.8|15449.8|15451.9|15449.9|15452.1|15450.1|15451.8|15449.8|6
1630324940000|2021-08-30 12:02:20|15452.1|15450.1|15452.1|15450.1|15452.6|15450.6|15452.1|15450.1|32
1630324950000|2021-08-30 12:02:30|15451.9|15449.9|15451.6|15449.6|15452.1|15450.1|15451.4|15449.4|17
1630324960000|2021-08-30 12:02:40|15451.7|15449.7|15451.3|15449.3|15451.7|15449.7|15451.2|15449.2|10
1630324970000|2021-08-30 12:02:50|15451.2|15449.2|15451.3|15449.3|15451.3|15449.3|15450.8|15448.8|28
1630324980000|2021-08-30 12:03:00|15451.2|15449.2|15452.1|15450.1|15452.3|15450.3|15451.2|15449.2|9
1630324990000|2021-08-30 12:03:10|15452.3|15450.3|15451.4|15449.4|15452.4|15450.4|15451.3|15449.3|15
1630325000000|2021-08-30 12:03:20|15451.3|15449.3|15451.8|15449.8|15451.8|15449.8|15450.9|15448.9|27
1630325010000|2021-08-30 12:03:30|15452.1|15450.1|15452.3|15450.3|15452.7|15450.7|15452.1|15450.1|27
1630325020000|2021-08-30 12:03:40|15452.4|15450.4|15452.6|15450.6|15452.6|15450.6|15452.2|15450.2|11
1630325030000|2021-08-30 12:03:50|15452.2|15450.2|15452.6|15450.6|15452.7|15450.7|15452.2|15450.2|15
1630325040000|2021-08-30 12:04:00|15452.7|15450.7|15452.6|15450.6|15452.7|15450.7|15451.7|15449.7|20
1630325050000|2021-08-30 12:04:10|15452.7|15450.7|15452.3|15450.3|15452.7|15450.7|15452.3|15450.3|3
1630325060000|2021-08-30 12:04:20|15452.2|15450.2|15452.6|15450.6|15452.7|15450.7|15452.2|15450.2|12
1630325070000|2021-08-30 12:04:30|15452.3|15450.3|15452.6|15450.6|15452.7|15450.7|15452.2|15450.2|7
1630325080000|2021-08-30 12:04:40|15452.4|15450.4|15451.2|15449.2|15452.4|15450.4|15451.2|15449.2|16
1630325090000|2021-08-30 12:04:50|15451.3|15449.3|15451.2|15449.2|15451.7|15449.7|15451.2|15449.2|23
1630325100000|2021-08-30 12:05:00|15451.3|15449.3|15451.4|15449.4|15451.7|15449.7|15451.2|15449.2|8
1630325110000|2021-08-30 12:05:10|15451.6|15449.6|15451.7|15449.7|15451.8|15449.8|15451.4|15449.4|2
1630325120000|2021-08-30 12:05:20|15451.8|15449.8|15451.9|15449.9|15451.9|15449.9|15451.1|15449.1|36
1630325130000|2021-08-30 12:05:30|15452.2|15450.2|15452.2|15450.2|15452.2|15450.2|15452.2|15450.2|3
1630325140000|2021-08-30 12:05:40|15452.4|15450.4|15452.2|15450.2|15452.6|15450.6|15451.7|15449.7|13
1630325150000|2021-08-30 12:05:50|15451.9|15449.9|15452.1|15450.1|15452.2|15450.2|15451.9|15449.9|5
1630325160000|2021-08-30 12:06:00|15451.9|15449.9|15452.1|15450.1|15452.1|15450.1|15451.6|15449.6|10
1630325170000|2021-08-30 12:06:10|15452.2|15450.2|15452.3|15450.3|15452.3|15450.3|15452.2|15450.2|7
1630325180000|2021-08-30 12:06:20|15452.2|15450.2|15452.3|15450.3|15452.4|15450.4|15452.2|15450.2|5
1630325190000|2021-08-30 12:06:30|15452.4|15450.4|15452.3|15450.3|15452.4|15450.4|15452.3|15450.3|2
1630325200000|2021-08-30 12:06:40|15452.4|15450.4|15452.3|15450.3|15452.7|15450.7|15452.3|15450.3|14
1630325210000|2021-08-30 12:06:50|15452.2|15450.2|15452.4|15450.4|15452.7|15450.7|15452.2|15450.2|11
1630325220000|2021-08-30 12:07:00|15452.6|15450.6|15451.8|15449.8|15452.6|15450.6|15451.7|15449.7|7
1630325230000|2021-08-30 12:07:10|15451.6|15449.6|15451.7|15449.7|15451.8|15449.8|15451.2|15449.2|13
1630325240000|2021-08-30 12:07:20|15451.6|15449.6|15451.7|15449.7|15451.8|15449.8|15451.3|15449.3|11
1630325250000|2021-08-30 12:07:30|15451.6|15449.6|15452.1|15450.1|15452.1|15450.1|15451.4|15449.4|12
1630325260000|2021-08-30 12:07:40|15452.2|15450.2|15451.4|15449.4|15452.2|15450.2|15451.4|15449.4|7
1630325270000|2021-08-30 12:07:50|15451.7|15449.7|15451.8|15449.8|15451.9|15449.9|15451.7|15449.7|12
1630325280000|2021-08-30 12:08:00|15451.7|15449.7|15450.7|15448.7|15451.7|15449.7|15450.4|15448.4|56
1630325290000|2021-08-30 12:08:10|15450.6|15448.6|15450.4|15448.4|15450.7|15448.7|15450.4|15448.4|22
1630325300000|2021-08-30 12:08:20|15449.9|15447.9|15450.6|15448.6|15450.6|15448.6|15449.9|15447.9|26
1630325310000|2021-08-30 12:08:30|15450.4|15448.4|15450.4|15448.4|15450.6|15448.6|15450.1|15448.1|30
1630325320000|2021-08-30 12:08:40|15450.6|15448.6|15450.1|15448.1|15450.6|15448.6|15449.7|15447.7|25
1630325330000|2021-08-30 12:08:50|15449.9|15447.9|15449.9|15447.9|15450.4|15448.4|15449.6|15447.6|30
1630325340000|2021-08-30 12:09:00|15449.8|15447.8|15449.4|15447.4|15449.9|15447.9|15449.4|15447.4|10
1630325350000|2021-08-30 12:09:10|15449.3|15447.3|15449.8|15447.8|15449.9|15447.9|15449.3|15447.3|14
1630325360000|2021-08-30 12:09:20|15449.7|15447.7|15449.6|15447.6|15449.9|15447.9|15449.6|15447.6|0
1630325370000|2021-08-30 12:09:30|15449.7|15447.7|15449.7|15447.7|15449.8|15447.8|15449.3|15447.3|1
1630325380000|2021-08-30 12:09:40|15449.6|15447.6|15449.9|15447.9|15449.9|15447.9|15449.6|15447.6|10
1630325390000|2021-08-30 12:09:50|15450.2|15448.2|15451.2|15449.2|15451.2|15449.2|15450.1|15448.1|45
1630325400000|2021-08-30 12:10:00|15450.9|15448.9|15451.7|15449.7|15451.7|15449.7|15450.8|15448.8|39
1630325410000|2021-08-30 12:10:10|15451.6|15449.6|15451.7|15449.7|15451.7|15449.7|15451.3|15449.3|12
1630325420000|2021-08-30 12:10:20|15451.6|15449.6|15451.7|15449.7|15451.9|15449.9|15451.3|15449.3|47
1630325430000|2021-08-30 12:10:30|15451.8|15449.8|15451.6|15449.6|15451.8|15449.8|15451.4|15449.4|22
1630325440000|2021-08-30 12:10:40|15451.4|15449.4|15451.4|15449.4|15451.4|15449.4|15451.4|15449.4|4
1630325450000|2021-08-30 12:10:50|15451.2|15449.2|15450.3|15448.3|15451.2|15449.2|15449.8|15447.8|40
1630325460000|2021-08-30 12:11:00|15450.2|15448.2|15450.3|15448.3|15450.7|15448.7|15450.2|15448.2|12
1630325470000|2021-08-30 12:11:10|15450.8|15448.8|15449.8|15447.8|15450.8|15448.8|15449.8|15447.8|21
1630325480000|2021-08-30 12:11:20|15449.9|15447.9|15449.8|15447.8|15450.1|15448.1|15449.6|15447.6|20
1630325490000|2021-08-30 12:11:30|15449.9|15447.9|15449.8|15447.8|15449.9|15447.9|15449.8|15447.8|2
1630325500000|2021-08-30 12:11:40|15449.9|15447.9|15449.8|15447.8|15449.9|15447.9|15449.7|15447.7|7
1630325510000|2021-08-30 12:11:50|15449.9|15447.9|15448.8|15446.8|15449.9|15447.9|15448.8|15446.8|27
1630325520000|2021-08-30 12:12:00|15448.7|15446.7|15448.6|15446.6|15448.9|15446.9|15448.2|15446.2|32
1630325530000|2021-08-30 12:12:10|15448.7|15446.7|15448.3|15446.3|15448.8|15446.8|15447.8|15445.8|125
1630325540000|2021-08-30 12:12:20|15448.4|15446.4|15448.4|15446.4|15448.6|15446.6|15447.8|15445.8|24
1630325550000|2021-08-30 12:12:30|15448.3|15446.3|15448.3|15446.3|15448.4|15446.4|15448.3|15446.3|1
1630325560000|2021-08-30 12:12:40|15448.2|15446.2|15448.3|15446.3|15448.6|15446.6|15448.2|15446.2|4
1630325570000|2021-08-30 12:12:50|15448.2|15446.2|15448.6|15446.6|15448.8|15446.8|15448.2|15446.2|15
1630325580000|2021-08-30 12:13:00|15448.8|15446.8|15447.1|15445.1|15448.8|15446.8|15446.4|15444.4|74
1630325590000|2021-08-30 12:13:10|15447.2|15445.2|15447.7|15445.7|15447.8|15445.8|15447.1|15445.1|31
1630325600000|2021-08-30 12:13:20|15447.6|15445.6|15447.6|15445.6|15447.8|15445.8|15447.3|15445.3|15
1630325610000|2021-08-30 12:13:30|15447.7|15445.7|15447.4|15445.4|15447.7|15445.7|15447.2|15445.2|9
1630325620000|2021-08-30 12:13:40|15447.6|15445.6|15447.8|15445.8|15447.8|15445.8|15447.4|15445.4|7
1630325630000|2021-08-30 12:13:50|15447.7|15445.7|15447.8|15445.8|15447.8|15445.8|15447.7|15445.7|2
1630325640000|2021-08-30 12:14:00|15447.9|15445.9|15447.1|15445.1|15447.9|15445.9|15446.6|15444.6|32
1630325650000|2021-08-30 12:14:10|15446.9|15444.9|15447.1|15445.1|15447.2|15445.2|15446.9|15444.9|10
1630325660000|2021-08-30 12:14:20|15446.9|15444.9|15447.1|15445.1|15447.1|15445.1|15446.7|15444.7|13
1630325670000|2021-08-30 12:14:30|15447.2|15445.2|15447.6|15445.6|15447.7|15445.7|15447.1|15445.1|16
1630325680000|2021-08-30 12:14:40|15447.7|15445.7|15447.1|15445.1|15447.7|15445.7|15447.1|15445.1|17
1630325690000|2021-08-30 12:14:50|15446.9|15444.9|15446.7|15444.7|15447.1|15445.1|15446.4|15444.4|15
1630325700000|2021-08-30 12:15:00|15447.1|15445.1|15446.4|15444.4|15447.1|15445.1|15446.3|15444.3|10
1630325710000|2021-08-30 12:15:10|15446.7|15444.7|15447.1|15445.1|15447.1|15445.1|15446.7|15444.7|16
1630325720000|2021-08-30 12:15:20|15447.2|15445.2|15446.6|15444.6|15447.4|15445.4|15446.6|15444.6|7
1630325730000|2021-08-30 12:15:30|15446.4|15444.4|15446.6|15444.6|15446.6|15444.6|15446.2|15444.2|14
1630325740000|2021-08-30 12:15:40|15446.4|15444.4|15445.9|15443.9|15446.7|15444.7|15445.7|15443.7|35
1630325750000|2021-08-30 12:15:50|15445.8|15443.8|15445.6|15443.6|15445.8|15443.8|15445.6|15443.6|7
1630325760000|2021-08-30 12:16:00|15445.3|15443.3|15444.9|15442.9|15445.3|15443.3|15444.9|15442.9|15
1630325770000|2021-08-30 12:16:10|15444.8|15442.8|15445.1|15443.1|15445.1|15443.1|15444.7|15442.7|19
1630325780000|2021-08-30 12:16:20|15444.9|15442.9|15445.1|15443.1|15445.8|15443.8|15444.8|15442.8|47
1630325790000|2021-08-30 12:16:30|15444.9|15442.9|15444.7|15442.7|15444.9|15442.9|15444.7|15442.7|6
1630325800000|2021-08-30 12:16:40|15444.6|15442.6|15444.6|15442.6|15444.7|15442.7|15444.4|15442.4|18
1630325810000|2021-08-30 12:16:50|15444.7|15442.7|15444.3|15442.3|15444.7|15442.7|15444.3|15442.3|6
1630325820000|2021-08-30 12:17:00|15444.2|15442.2|15445.1|15443.1|15445.3|15443.3|15444.2|15442.2|32
1630325830000|2021-08-30 12:17:10|15445.2|15443.2|15445.7|15443.7|15445.7|15443.7|15444.9|15442.9|27
1630325840000|2021-08-30 12:17:20|15445.4|15443.4|15445.1|15443.1|15445.4|15443.4|15444.7|15442.7|20
1630325850000|2021-08-30 12:17:30|15444.9|15442.9|15444.8|15442.8|15444.9|15442.9|15444.7|15442.7|5
1630325860000|2021-08-30 12:17:40|15444.7|15442.7|15444.4|15442.4|15445.3|15443.3|15444.3|15442.3|26
1630325870000|2021-08-30 12:17:50|15444.3|15442.3|15444.6|15442.6|15444.7|15442.7|15444.2|15442.2|12
1630325880000|2021-08-30 12:18:00|15444.7|15442.7|15444.9|15442.9|15445.1|15443.1|15444.6|15442.6|6
1630325890000|2021-08-30 12:18:10|15444.8|15442.8|15445.2|15443.2|15445.2|15443.2|15444.7|15442.7|4
1630325900000|2021-08-30 12:18:20|15445.3|15443.3|15444.6|15442.6|15445.3|15443.3|15444.6|15442.6|13
1630325910000|2021-08-30 12:18:30|15444.7|15442.7|15445.1|15443.1|15445.1|15443.1|15444.7|15442.7|5
1630325920000|2021-08-30 12:18:40|15445.2|15443.2|15444.1|15442.1|15445.2|15443.2|15443.9|15441.9|13
1630325930000|2021-08-30 12:18:50|15443.9|15441.9|15443.7|15441.7|15443.9|15441.9|15443.7|15441.7|16
1630325940000|2021-08-30 12:19:00|15444.3|15442.3|15444.2|15442.2|15444.3|15442.3|15444.1|15442.1|24
1630325950000|2021-08-30 12:19:10|15444.3|15442.3|15444.3|15442.3|15444.6|15442.6|15444.2|15442.2|16
1630325960000|2021-08-30 12:19:20|15444.4|15442.4|15444.8|15442.8|15444.9|15442.9|15444.4|15442.4|6
1630325970000|2021-08-30 12:19:30|15444.9|15442.9|15445.1|15443.1|15445.3|15443.3|15444.9|15442.9|4
1630325980000|2021-08-30 12:19:40|15444.9|15442.9|15445.3|15443.3|15445.3|15443.3|15444.9|15442.9|0
1630325990000|2021-08-30 12:19:50|15445.4|15443.4|15445.6|15443.6|15445.9|15443.9|15445.4|15443.4|21
1630326000000|2021-08-30 12:20:00|15445.7|15443.7|15445.2|15443.2|15445.7|15443.7|15444.8|15442.8|45
1630326010000|2021-08-30 12:20:10|15445.1|15443.1|15444.6|15442.6|15445.2|15443.2|15444.3|15442.3|11
1630326020000|2021-08-30 12:20:20|15444.7|15442.7|15444.6|15442.6|15444.8|15442.8|15443.9|15441.9|50
1630326030000|2021-08-30 12:20:30|15444.3|15442.3|15444.3|15442.3|15444.6|15442.6|15443.3|15441.3|63
1630326040000|2021-08-30 12:20:40|15444.4|15442.4|15443.8|15441.8|15444.6|15442.6|15443.4|15441.4|30
1630326050000|2021-08-30 12:20:50|15443.9|15441.9|15443.9|15441.9|15443.9|15441.9|15443.7|15441.7|4
1630326060000|2021-08-30 12:21:00|15443.8|15441.8|15443.7|15441.7|15443.8|15441.8|15443.4|15441.4|11
1630326070000|2021-08-30 12:21:10|15443.8|15441.8|15444.4|15442.4|15444.6|15442.6|15443.7|15441.7|14
1630326080000|2021-08-30 12:21:20|15444.6|15442.6|15444.9|15442.9|15444.9|15442.9|15444.6|15442.6|13
1630326090000|2021-08-30 12:21:30|15444.8|15442.8|15445.1|15443.1|15445.2|15443.2|15444.8|15442.8|17
1630326100000|2021-08-30 12:21:40|15444.9|15442.9|15445.1|15443.1|15445.3|15443.3|15444.7|15442.7|11
1630326110000|2021-08-30 12:21:50|15445.2|15443.2|15445.7|15443.7|15445.7|15443.7|15445.1|15443.1|3
1630326120000|2021-08-30 12:22:00|15445.8|15443.8|15445.8|15443.8|15446.2|15444.2|15445.6|15443.6|30
1630326130000|2021-08-30 12:22:10|15445.7|15443.7|15445.8|15443.8|15445.8|15443.8|15445.7|15443.7|5
1630326140000|2021-08-30 12:22:20|15445.9|15443.9|15446.1|15444.1|15446.1|15444.1|15445.9|15443.9|3
1630326150000|2021-08-30 12:22:30|15445.9|15443.9|15445.2|15443.2|15445.9|15443.9|15444.9|15442.9|21
1630326160000|2021-08-30 12:22:40|15445.6|15443.6|15445.4|15443.4|15445.6|15443.6|15445.3|15443.3|7
1630326170000|2021-08-30 12:22:50|15445.3|15443.3|15445.1|15443.1|15445.3|15443.3|15445.1|15443.1|4
1630326180000|2021-08-30 12:23:00|15444.9|15442.9|15444.6|15442.6|15445.1|15443.1|15444.6|15442.6|15
1630326190000|2021-08-30 12:23:10|15444.4|15442.4|15445.6|15443.6|15445.8|15443.8|15444.3|15442.3|29
1630326200000|2021-08-30 12:23:20|15445.8|15443.8|15446.4|15444.4|15446.4|15444.4|15445.7|15443.7|6
1630326210000|2021-08-30 12:23:30|15446.3|15444.3|15446.1|15444.1|15446.3|15444.3|15445.9|15443.9|6
1630326220000|2021-08-30 12:23:40|15445.9|15443.9|15445.6|15443.6|15446.2|15444.2|15445.4|15443.4|7
1630326230000|2021-08-30 12:23:50|15445.7|15443.7|15446.2|15444.2|15446.4|15444.4|15445.6|15443.6|8
1630326240000|2021-08-30 12:24:00|15446.3|15444.3|15446.1|15444.1|15446.7|15444.7|15446.1|15444.1|31
1630326250000|2021-08-30 12:24:10|15445.9|15443.9|15446.6|15444.6|15446.6|15444.6|15445.8|15443.8|15
1630326260000|2021-08-30 12:24:20|15446.4|15444.4|15446.8|15444.8|15446.9|15444.9|15446.3|15444.3|2
1630326270000|2021-08-30 12:24:30|15446.9|15444.9|15446.6|15444.6|15446.9|15444.9|15446.6|15444.6|15
1630326280000|2021-08-30 12:24:40|15446.7|15444.7|15446.8|15444.8|15446.8|15444.8|15446.4|15444.4|3
1630326290000|2021-08-30 12:24:50|15446.7|15444.7|15446.6|15444.6|15446.9|15444.9|15446.4|15444.4|14
1630326300000|2021-08-30 12:25:00|15446.4|15444.4|15446.6|15444.6|15446.6|15444.6|15446.4|15444.4|5
1630326310000|2021-08-30 12:25:10|15446.4|15444.4|15447.1|15445.1|15447.1|15445.1|15446.4|15444.4|15
1630326320000|2021-08-30 12:25:20|15447.2|15445.2|15447.1|15445.1|15447.3|15445.3|15446.9|15444.9|16
1630326330000|2021-08-30 12:25:30|15447.2|15445.2|15446.6|15444.6|15447.2|15445.2|15446.4|15444.4|21
1630326340000|2021-08-30 12:25:40|15446.7|15444.7|15446.7|15444.7|15446.8|15444.8|15446.6|15444.6|5
1630326350000|2021-08-30 12:25:50|15446.8|15444.8|15446.3|15444.3|15446.9|15444.9|15446.2|15444.2|18
1630326360000|2021-08-30 12:26:00|15446.2|15444.2|15446.1|15444.1|15446.4|15444.4|15445.9|15443.9|13
1630326370000|2021-08-30 12:26:10|15446.2|15444.2|15446.3|15444.3|15446.3|15444.3|15446.1|15444.1|11
1630326380000|2021-08-30 12:26:20|15446.2|15444.2|15445.9|15443.9|15446.3|15444.3|15445.8|15443.8|10
1630326390000|2021-08-30 12:26:30|15445.8|15443.8|15445.4|15443.4|15445.8|15443.8|15445.2|15443.2|10
1630326400000|2021-08-30 12:26:40|15445.6|15443.6|15445.3|15443.3|15445.7|15443.7|15445.3|15443.3|19
1630326410000|2021-08-30 12:26:50|15445.4|15443.4|15445.7|15443.7|15445.8|15443.8|15445.3|15443.3|20
1630326420000|2021-08-30 12:27:00|15445.8|15443.8|15445.8|15443.8|15446.2|15444.2|15445.8|15443.8|7
1630326430000|2021-08-30 12:27:10|15445.9|15443.9|15445.6|15443.6|15445.9|15443.9|15445.4|15443.4|3
1630326440000|2021-08-30 12:27:20|15445.7|15443.7|15445.7|15443.7|15446.1|15444.1|15445.6|15443.6|6
1630326450000|2021-08-30 12:27:30|15445.8|15443.8|15445.6|15443.6|15446.4|15444.4|15445.4|15443.4|20
1630326460000|2021-08-30 12:27:40|15445.7|15443.7|15445.8|15443.8|15446.3|15444.3|15445.6|15443.6|12
1630326470000|2021-08-30 12:27:50|15445.7|15443.7|15445.8|15443.8|15445.9|15443.9|15445.6|15443.6|2
1630326480000|2021-08-30 12:28:00|15445.9|15443.9|15445.1|15443.1|15445.9|15443.9|15444.8|15442.8|18
1630326490000|2021-08-30 12:28:10|15444.9|15442.9|15445.3|15443.3|15445.4|15443.4|15444.9|15442.9|16
1630326500000|2021-08-30 12:28:20|15445.4|15443.4|15446.1|15444.1|15446.2|15444.2|15445.4|15443.4|6
1630326510000|2021-08-30 12:28:30|15445.8|15443.8|15445.9|15443.9|15446.1|15444.1|15445.8|15443.8|5
1630326520000|2021-08-30 12:28:40|15446.1|15444.1|15446.1|15444.1|15446.4|15444.4|15445.9|15443.9|20
1630326530000|2021-08-30 12:28:50|15446.2|15444.2|15446.3|15444.3|15446.3|15444.3|15446.1|15444.1|8
1630326540000|2021-08-30 12:29:00|15446.2|15444.2|15446.2|15444.2|15446.3|15444.3|15445.9|15443.9|4
1630326550000|2021-08-30 12:29:10|15446.1|15444.1|15446.4|15444.4|15446.4|15444.4|15446.1|15444.1|4
1630326560000|2021-08-30 12:29:20|15446.2|15444.2|15446.1|15444.1|15446.2|15444.2|15446.1|15444.1|5
1630326570000|2021-08-30 12:29:30|15445.9|15443.9|15446.1|15444.1|15446.2|15444.2|15445.9|15443.9|3
1630326580000|2021-08-30 12:29:40|15445.9|15443.9|15445.9|15443.9|15445.9|15443.9|15445.6|15443.6|8
1630326590000|2021-08-30 12:29:50|15445.8|15443.8|15445.6|15443.6|15445.9|15443.9|15445.3|15443.3|4
1630326600000|2021-08-30 12:30:00|15445.7|15443.7|15445.7|15443.7|15446.1|15444.1|15445.4|15443.4|7
1630326610000|2021-08-30 12:30:10|15445.6|15443.6|15445.2|15443.2|15445.6|15443.6|15445.2|15443.2|7
1630326620000|2021-08-30 12:30:20|15445.3|15443.3|15445.6|15443.6|15445.6|15443.6|15445.2|15443.2|6
1630326630000|2021-08-30 12:30:30|15445.7|15443.7|15445.2|15443.2|15445.9|15443.9|15445.2|15443.2|18
1630326640000|2021-08-30 12:30:40|15445.1|15443.1|15445.6|15443.6|15445.6|15443.6|15444.8|15442.8|20
1630326650000|2021-08-30 12:30:50|15445.3|15443.3|15444.9|15442.9|15445.3|15443.3|15444.9|15442.9|8
1630326660000|2021-08-30 12:31:00|15445.2|15443.2|15445.1|15443.1|15445.4|15443.4|15444.8|15442.8|19
1630326670000|2021-08-30 12:31:10|15444.9|15442.9|15445.3|15443.3|15445.6|15443.6|15444.9|15442.9|10
1630326680000|2021-08-30 12:31:20|15445.2|15443.2|15444.4|15442.4|15445.2|15443.2|15444.4|15442.4|8
1630326690000|2021-08-30 12:31:30|15444.3|15442.3|15444.8|15442.8|15444.8|15442.8|15444.3|15442.3|11
1630326700000|2021-08-30 12:31:40|15444.7|15442.7|15444.3|15442.3|15444.7|15442.7|15444.2|15442.2|8
1630326710000|2021-08-30 12:31:50|15444.2|15442.2|15444.7|15442.7|15445.3|15443.3|15444.1|15442.1|25
1630326720000|2021-08-30 12:32:00|15444.8|15442.8|15445.6|15443.6|15445.8|15443.8|15444.7|15442.7|41
1630326730000|2021-08-30 12:32:10|15445.7|15443.7|15446.4|15444.4|15446.6|15444.6|15445.4|15443.4|29
1630326740000|2021-08-30 12:32:20|15446.3|15444.3|15446.8|15444.8|15446.8|15444.8|15446.2|15444.2|16
1630326750000|2021-08-30 12:32:30|15447.1|15445.1|15446.1|15444.1|15447.1|15445.1|15445.9|15443.9|15
1630326760000|2021-08-30 12:32:40|15446.2|15444.2|15446.1|15444.1|15446.2|15444.2|15445.9|15443.9|8
1630326770000|2021-08-30 12:32:50|15446.2|15444.2|15446.1|15444.1|15446.3|15444.3|15446.1|15444.1|9
1630326780000|2021-08-30 12:33:00|15445.7|15443.7|15445.1|15443.1|15445.9|15443.9|15445.1|15443.1|10
1630326790000|2021-08-30 12:33:10|15444.9|15442.9|15445.2|15443.2|15445.2|15443.2|15444.9|15442.9|0
1630326800000|2021-08-30 12:33:20|15444.9|15442.9|15444.3|15442.3|15444.9|15442.9|15444.2|15442.2|14
1630326810000|2021-08-30 12:33:30|15444.4|15442.4|15444.6|15442.6|15444.7|15442.7|15444.3|15442.3|23
1630326820000|2021-08-30 12:33:40|15444.4|15442.4|15444.8|15442.8|15445.1|15443.1|15444.4|15442.4|6
1630326830000|2021-08-30 12:33:50|15444.7|15442.7|15445.2|15443.2|15445.3|15443.3|15444.6|15442.6|4
1630326840000|2021-08-30 12:34:00|15445.3|15443.3|15445.1|15443.1|15445.4|15443.4|15444.8|15442.8|11
1630326850000|2021-08-30 12:34:10|15444.9|15442.9|15445.8|15443.8|15445.8|15443.8|15444.8|15442.8|7
1630326860000|2021-08-30 12:34:20|15445.7|15443.7|15445.1|15443.1|15445.7|15443.7|15444.7|15442.7|17
1630326870000|2021-08-30 12:34:30|15445.2|15443.2|15445.1|15443.1|15445.6|15443.6|15445.1|15443.1|3
1630326880000|2021-08-30 12:34:40|15445.2|15443.2|15445.1|15443.1|15445.4|15443.4|15445.1|15443.1|3
1630326890000|2021-08-30 12:34:50|15445.2|15443.2|15445.3|15443.3|15445.3|15443.3|15444.9|15442.9|8
1630326900000|2021-08-30 12:35:00|15445.4|15443.4|15444.8|15442.8|15445.6|15443.6|15444.7|15442.7|8
1630326910000|2021-08-30 12:35:10|15444.7|15442.7|15444.9|15442.9|15445.1|15443.1|15444.7|15442.7|10
1630326920000|2021-08-30 12:35:20|15444.8|15442.8|15444.8|15442.8|15444.9|15442.9|15444.7|15442.7|4
1630326930000|2021-08-30 12:35:30|15444.9|15442.9|15444.6|15442.6|15444.9|15442.9|15444.6|15442.6|3
1630326940000|2021-08-30 12:35:40|15444.4|15442.4|15444.8|15442.8|15445.3|15443.3|15444.4|15442.4|17
1630326950000|2021-08-30 12:35:50|15444.7|15442.7|15444.6|15442.6|15444.8|15442.8|15444.6|15442.6|4
1630326960000|2021-08-30 12:36:00|15444.7|15442.7|15444.4|15442.4|15444.7|15442.7|15444.3|15442.3|15
1630326970000|2021-08-30 12:36:10|15444.3|15442.3|15444.7|15442.7|15444.7|15442.7|15444.3|15442.3|7
1630326980000|2021-08-30 12:36:20|15445.1|15443.1|15445.3|15443.3|15445.4|15443.4|15445.1|15443.1|24
1630326990000|2021-08-30 12:36:30|15445.1|15443.1|15444.8|15442.8|15445.2|15443.2|15444.8|15442.8|11
1630327000000|2021-08-30 12:36:40|15444.9|15442.9|15444.3|15442.3|15444.9|15442.9|15444.2|15442.2|9
1630327010000|2021-08-30 12:36:50|15444.4|15442.4|15444.1|15442.1|15444.6|15442.6|15444.1|15442.1|16
1630327020000|2021-08-30 12:37:00|15443.9|15441.9|15443.6|15441.6|15443.9|15441.9|15443.6|15441.6|17
1630327030000|2021-08-30 12:37:10|15443.4|15441.4|15442.1|15440.1|15443.4|15441.4|15441.4|15439.4|161
1630327040000|2021-08-30 12:37:20|15442.2|15440.2|15442.7|15440.7|15442.7|15440.7|15441.7|15439.7|32
1630327050000|2021-08-30 12:37:30|15442.6|15440.6|15442.6|15440.6|15442.8|15440.8|15442.4|15440.4|21
1630327060000|2021-08-30 12:37:40|15442.3|15440.3|15442.1|15440.1|15442.6|15440.6|15442.1|15440.1|27
1630327070000|2021-08-30 12:37:50|15442.2|15440.2|15442.6|15440.6|15442.6|15440.6|15442.1|15440.1|9
1630327080000|2021-08-30 12:38:00|15442.7|15440.7|15443.3|15441.3|15443.6|15441.6|15442.6|15440.6|50
1630327090000|2021-08-30 12:38:10|15443.2|15441.2|15442.8|15440.8|15443.3|15441.3|15442.8|15440.8|16
1630327100000|2021-08-30 12:38:20|15443.1|15441.1|15442.8|15440.8|15443.3|15441.3|15442.2|15440.2|100
1630327110000|2021-08-30 12:38:30|15442.7|15440.7|15442.8|15440.8|15442.8|15440.8|15442.7|15440.7|2
1630327120000|2021-08-30 12:38:40|15442.9|15440.9|15443.6|15441.6|15443.6|15441.6|15442.9|15440.9|3
1630327130000|2021-08-30 12:38:50|15443.4|15441.4|15443.9|15441.9|15443.9|15441.9|15443.2|15441.2|15
1630327140000|2021-08-30 12:39:00|15443.6|15441.6|15443.6|15441.6|15443.8|15441.8|15443.4|15441.4|15
1630327150000|2021-08-30 12:39:10|15443.4|15441.4|15444.7|15442.7|15444.8|15442.8|15443.4|15441.4|13
1630327160000|2021-08-30 12:39:20|15444.8|15442.8|15445.1|15443.1|15445.1|15443.1|15444.6|15442.6|12
1630327170000|2021-08-30 12:39:30|15445.2|15443.2|15445.8|15443.8|15445.8|15443.8|15444.9|15442.9|25
1630327180000|2021-08-30 12:39:40|15445.7|15443.7|15445.3|15443.3|15445.7|15443.7|15445.2|15443.2|11
1630327190000|2021-08-30 12:39:50|15445.4|15443.4|15445.1|15443.1|15445.4|15443.4|15445.1|15443.1|14
1630327200000|2021-08-30 12:40:00|15444.9|15442.9|15444.6|15442.6|15445.1|15443.1|15444.4|15442.4|9
1630327210000|2021-08-30 12:40:10|15444.7|15442.7|15444.7|15442.7|15445.1|15443.1|15444.7|15442.7|7
1630327220000|2021-08-30 12:40:20|15444.8|15442.8|15443.7|15441.7|15444.8|15442.8|15443.6|15441.6|30
1630327230000|2021-08-30 12:40:30|15443.8|15441.8|15443.6|15441.6|15443.8|15441.8|15443.4|15441.4|9
1630327240000|2021-08-30 12:40:40|15443.8|15441.8|15444.3|15442.3|15444.6|15442.6|15443.8|15441.8|24
1630327250000|2021-08-30 12:40:50|15444.2|15442.2|15444.3|15442.3|15444.6|15442.6|15444.2|15442.2|6
1630327260000|2021-08-30 12:41:00|15444.6|15442.6|15443.7|15441.7|15444.6|15442.6|15443.7|15441.7|13
1630327270000|2021-08-30 12:41:10|15443.8|15441.8|15444.3|15442.3|15444.3|15442.3|15443.8|15441.8|6
1630327280000|2021-08-30 12:41:20|15444.4|15442.4|15444.2|15442.2|15444.6|15442.6|15444.2|15442.2|10
1630327290000|2021-08-30 12:41:30|15444.3|15442.3|15444.3|15442.3|15444.6|15442.6|15444.3|15442.3|9
1630327300000|2021-08-30 12:41:40|15444.2|15442.2|15444.4|15442.4|15444.7|15442.7|15444.2|15442.2|4
1630327310000|2021-08-30 12:41:50|15444.6|15442.6|15445.4|15443.4|15445.6|15443.6|15444.6|15442.6|22
1630327320000|2021-08-30 12:42:00|15445.6|15443.6|15445.6|15443.6|15445.7|15443.7|15444.8|15442.8|72
1630327330000|2021-08-30 12:42:10|15445.2|15443.2|15445.4|15443.4|15445.7|15443.7|15445.1|15443.1|14
1630327340000|2021-08-30 12:42:20|15445.3|15443.3|15445.6|15443.6|15445.9|15443.9|15445.3|15443.3|15
1630327350000|2021-08-30 12:42:30|15445.7|15443.7|15445.7|15443.7|15445.8|15443.8|15445.6|15443.6|5
1630327360000|2021-08-30 12:42:40|15445.8|15443.8|15444.6|15442.6|15445.8|15443.8|15444.6|15442.6|40
1630327370000|2021-08-30 12:42:50|15444.7|15442.7|15445.2|15443.2|15445.3|15443.3|15444.7|15442.7|6
1630327380000|2021-08-30 12:43:00|15445.3|15443.3|15445.3|15443.3|15445.4|15443.4|15445.2|15443.2|19
1630327390000|2021-08-30 12:43:10|15445.4|15443.4|15445.6|15443.6|15445.6|15443.6|15445.2|15443.2|12
1630327400000|2021-08-30 12:43:20|15445.4|15443.4|15445.6|15443.6|15445.7|15443.7|15445.3|15443.3|6
1630327410000|2021-08-30 12:43:30|15445.4|15443.4|15445.8|15443.8|15445.9|15443.9|15445.4|15443.4|9
1630327420000|2021-08-30 12:43:40|15445.7|15443.7|15445.6|15443.6|15445.7|15443.7|15445.6|15443.6|6
1630327430000|2021-08-30 12:43:50|15445.7|15443.7|15445.6|15443.6|15445.7|15443.7|15445.6|15443.6|0
1630327440000|2021-08-30 12:44:00|15445.7|15443.7|15445.6|15443.6|15446.4|15444.4|15445.6|15443.6|26
1630327450000|2021-08-30 12:44:10|15445.4|15443.4|15446.1|15444.1|15446.1|15444.1|15445.4|15443.4|4
1630327460000|2021-08-30 12:44:20|15446.2|15444.2|15446.1|15444.1|15446.2|15444.2|15446.1|15444.1|8
1630327470000|2021-08-30 12:44:30|15446.2|15444.2|15446.6|15444.6|15446.7|15444.7|15446.1|15444.1|22
1630327480000|2021-08-30 12:44:40|15446.4|15444.4|15446.6|15444.6|15446.8|15444.8|15446.4|15444.4|23
1630327490000|2021-08-30 12:44:50|15446.7|15444.7|15446.6|15444.6|15446.8|15444.8|15446.6|15444.6|1
1630327500000|2021-08-30 12:45:00|15446.7|15444.7|15446.6|15444.6|15447.2|15445.2|15446.6|15444.6|26
1630327510000|2021-08-30 12:45:10|15446.4|15444.4|15446.6|15444.6|15446.8|15444.8|15446.3|15444.3|17
1630327520000|2021-08-30 12:45:20|15446.7|15444.7|15447.1|15445.1|15447.2|15445.2|15446.6|15444.6|9
1630327530000|2021-08-30 12:45:30|15446.9|15444.9|15447.1|15445.1|15447.2|15445.2|15446.9|15444.9|7
1630327540000|2021-08-30 12:45:40|15447.2|15445.2|15447.3|15445.3|15447.3|15445.3|15446.9|15444.9|2
1630327550000|2021-08-30 12:45:50|15447.2|15445.2|15448.2|15446.2|15448.3|15446.3|15447.2|15445.2|39
1630327560000|2021-08-30 12:46:00|15448.3|15446.3|15448.2|15446.2|15448.7|15446.7|15448.1|15446.1|23
1630327570000|2021-08-30 12:46:10|15448.3|15446.3|15448.8|15446.8|15449.4|15447.4|15448.1|15446.1|51
1630327580000|2021-08-30 12:46:20|15448.7|15446.7|15448.6|15446.6|15449.2|15447.2|15448.4|15446.4|45
1630327590000|2021-08-30 12:46:30|15449.1|15447.1|15449.3|15447.3|15449.3|15447.3|15448.4|15446.4|55
1630327600000|2021-08-30 12:46:40|15449.4|15447.4|15449.1|15447.1|15449.4|15447.4|15448.9|15446.9|13
1630327610000|2021-08-30 12:46:50|15448.9|15446.9|15448.8|15446.8|15449.2|15447.2|15448.8|15446.8|34
1630327620000|2021-08-30 12:47:00|15448.9|15446.9|15449.6|15447.6|15449.7|15447.7|15448.7|15446.7|18
1630327630000|2021-08-30 12:47:10|15449.7|15447.7|15449.4|15447.4|15449.7|15447.7|15449.3|15447.3|14
1630327640000|2021-08-30 12:47:20|15449.6|15447.6|15449.6|15447.6|15449.8|15447.8|15449.4|15447.4|23
1630327650000|2021-08-30 12:47:30|15449.4|15447.4|15449.6|15447.6|15449.6|15447.6|15449.4|15447.4|0
1630327660000|2021-08-30 12:47:40|15449.4|15447.4|15449.7|15447.7|15449.7|15447.7|15449.2|15447.2|13
1630327670000|2021-08-30 12:47:50|15449.8|15447.8|15450.3|15448.3|15450.7|15448.7|15449.8|15447.8|34
1630327680000|2021-08-30 12:48:00|15450.4|15448.4|15450.7|15448.7|15450.7|15448.7|15450.1|15448.1|55
1630327690000|2021-08-30 12:48:10|15450.6|15448.6|15450.6|15448.6|15450.7|15448.7|15450.1|15448.1|25
1630327700000|2021-08-30 12:48:20|15450.4|15448.4|15450.6|15448.6|15450.7|15448.7|15450.4|15448.4|16
1630327710000|2021-08-30 12:48:30|15450.7|15448.7|15450.6|15448.6|15450.7|15448.7|15450.4|15448.4|14
1630327720000|2021-08-30 12:48:40|15450.7|15448.7|15450.6|15448.6|15450.7|15448.7|15450.4|15448.4|5
1630327730000|2021-08-30 12:48:50|15450.7|15448.7|15451.3|15449.3|15451.4|15449.4|15450.7|15448.7|36
1630327740000|2021-08-30 12:49:00|15451.2|15449.2|15451.1|15449.1|15451.3|15449.3|15450.8|15448.8|42
1630327750000|2021-08-30 12:49:10|||||||||4
1630327760000|2021-08-30 12:49:20|15451.2|15449.2|15451.4|15449.4|15451.6|15449.6|15450.9|15448.9|23
1630327770000|2021-08-30 12:49:30|15451.6|15449.6|15451.7|15449.7|15451.8|15449.8|15451.4|15449.4|12
1630327780000|2021-08-30 12:49:40|15451.8|15449.8|15452.1|15450.1|15452.1|15450.1|15451.7|15449.7|14
1630327790000|2021-08-30 12:49:50|15452.2|15450.2|15452.1|15450.1|15452.2|15450.2|15451.9|15449.9|10
1630327800000|2021-08-30 12:50:00|15452.2|15450.2|15452.4|15450.4|15452.4|15450.4|15451.9|15449.9|22
1630327810000|2021-08-30 12:50:10|15452.7|15450.7|15453.1|15451.1|15453.2|15451.2|15452.7|15450.7|91
1630327820000|2021-08-30 12:50:20|15452.9|15450.9|15453.6|15451.6|15453.7|15451.7|15452.9|15450.9|25
1630327830000|2021-08-30 12:50:30|15453.7|15451.7|15454.1|15452.1|15454.2|15452.2|15453.2|15451.2|141
1630327840000|2021-08-30 12:50:40|15453.9|15451.9|15454.1|15452.1|15454.3|15452.3|15453.9|15451.9|40
1630327850000|2021-08-30 12:50:50|15453.9|15451.9|15454.1|15452.1|15454.1|15452.1|15453.9|15451.9|47
1630327860000|2021-08-30 12:51:00|15454.2|15452.2|15453.8|15451.8|15454.2|15452.2|15453.7|15451.7|22
1630327870000|2021-08-30 12:51:10|15454.2|15452.2|15454.4|15452.4|15454.4|15452.4|15454.2|15452.2|34
1630327880000|2021-08-30 12:51:20|15454.3|15452.3|15454.4|15452.4|15454.4|15452.4|15454.1|15452.1|33
1630327890000|2021-08-30 12:51:30|15454.3|15452.3|15454.3|15452.3|15454.4|15452.4|15454.3|15452.3|14
1630327900000|2021-08-30 12:51:40|15454.4|15452.4|15454.4|15452.4|15454.4|15452.4|15454.4|15452.4|3
1630327910000|2021-08-30 12:51:50|15454.3|15452.3|15453.8|15451.8|15454.3|15452.3|15453.7|15451.7|24
1630327920000|2021-08-30 12:52:00|15454.1|15452.1|15453.7|15451.7|15454.1|15452.1|15453.4|15451.4|17
1630327930000|2021-08-30 12:52:10|15453.6|15451.6|15453.6|15451.6|15453.6|15451.6|15453.2|15451.2|23
1630327940000|2021-08-30 12:52:20|15453.7|15451.7|15453.6|15451.6|15453.8|15451.8|15453.3|15451.3|19
1630327950000|2021-08-30 12:52:30|15453.7|15451.7|15452.9|15450.9|15453.7|15451.7|15452.9|15450.9|17
1630327960000|2021-08-30 12:52:40|15453.1|15451.1|15453.1|15451.1|15453.1|15451.1|15452.8|15450.8|18
1630327970000|2021-08-30 12:52:50|15453.2|15451.2|15452.8|15450.8|15453.3|15451.3|15452.8|15450.8|10
1630327980000|2021-08-30 12:53:00|15452.9|15450.9|15452.8|15450.8|15453.1|15451.1|15452.8|15450.8|16
1630327990000|2021-08-30 12:53:10|15452.7|15450.7|15452.7|15450.7|15452.8|15450.8|15452.7|15450.7|0
1630328000000|2021-08-30 12:53:20|15452.8|15450.8|15453.1|15451.1|15453.1|15451.1|15452.7|15450.7|4
1630328010000|2021-08-30 12:53:30|15453.2|15451.2|15453.6|15451.6|15453.6|15451.6|15453.1|15451.1|6
1630328020000|2021-08-30 12:53:40|15453.7|15451.7|15453.4|15451.4|15453.9|15451.9|15453.3|15451.3|21
1630328030000|2021-08-30 12:53:50|15453.3|15451.3|15453.3|15451.3|15453.7|15451.7|15453.3|15451.3|4
1630328040000|2021-08-30 12:54:00|15453.1|15451.1|15453.3|15451.3|15453.7|15451.7|15452.8|15450.8|37
1630328050000|2021-08-30 12:54:10|15453.4|15451.4|15453.3|15451.3|15453.4|15451.4|15453.2|15451.2|6
1630328060000|2021-08-30 12:54:20|15453.2|15451.2|15453.7|15451.7|15453.7|15451.7|15453.2|15451.2|17
1630328070000|2021-08-30 12:54:30|15453.9|15451.9|15454.1|15452.1|15454.1|15452.1|15453.8|15451.8|14
1630328080000|2021-08-30 12:54:40|15453.9|15451.9|15453.9|15451.9|15454.1|15452.1|15453.7|15451.7|11
1630328090000|2021-08-30 12:54:50|15453.8|15451.8|15454.1|15452.1|15454.1|15452.1|15453.8|15451.8|5
1630328100000|2021-08-30 12:55:00|15453.9|15451.9|15453.9|15451.9|15453.9|15451.9|15453.7|15451.7|7
1630328110000|2021-08-30 12:55:10|15453.8|15451.8|15453.4|15451.4|15453.8|15451.8|15453.4|15451.4|4
1630328120000|2021-08-30 12:55:20|15453.6|15451.6|15453.7|15451.7|15453.7|15451.7|15453.4|15451.4|6
1630328130000|2021-08-30 12:55:30|15453.8|15451.8|15453.7|15451.7|15454.1|15452.1|15452.9|15450.9|61
1630328140000|2021-08-30 12:55:40|15453.6|15451.6|15453.7|15451.7|15453.7|15451.7|15453.4|15451.4|13
1630328150000|2021-08-30 12:55:50|15453.9|15451.9|15454.2|15452.2|15454.2|15452.2|15453.9|15451.9|8
1630328160000|2021-08-30 12:56:00|15454.3|15452.3|15454.6|15452.6|15454.7|15452.7|15454.3|15452.3|23
1630328170000|2021-08-30 12:56:10|15454.7|15452.7|15454.8|15452.8|15455.4|15453.4|15454.4|15452.4|44
1630328180000|2021-08-30 12:56:20|15454.7|15452.7|15452.9|15450.9|15454.7|15452.7|15452.6|15450.6|118
1630328190000|2021-08-30 12:56:30|15453.1|15451.1|15453.2|15451.2|15453.3|15451.3|15452.9|15450.9|8
1630328200000|2021-08-30 12:56:40|15453.3|15451.3|15453.3|15451.3|15453.7|15451.7|15453.1|15451.1|7
1630328210000|2021-08-30 12:56:50|15453.2|15451.2|15453.3|15451.3|15453.6|15451.6|15453.2|15451.2|19
1630328220000|2021-08-30 12:57:00|15453.4|15451.4|15453.2|15451.2|15453.6|15451.6|15452.9|15450.9|11
1630328230000|2021-08-30 12:57:10|15453.1|15451.1|15452.6|15450.6|15453.1|15451.1|15452.6|15450.6|17
1630328240000|2021-08-30 12:57:20|15452.4|15450.4|15452.3|15450.3|15452.4|15450.4|15451.9|15449.9|62
1630328250000|2021-08-30 12:57:30|15452.4|15450.4|15452.6|15450.6|15452.6|15450.6|15451.9|15449.9|37
1630328260000|2021-08-30 12:57:40|15452.7|15450.7|15452.8|15450.8|15452.9|15450.9|15452.6|15450.6|29
1630328270000|2021-08-30 12:57:50|15452.9|15450.9|15452.3|15450.3|15453.2|15451.2|15452.2|15450.2|6
1630328280000|2021-08-30 12:58:00|15452.4|15450.4|15452.6|15450.6|15452.7|15450.7|15452.3|15450.3|12
1630328290000|2021-08-30 12:58:10|15452.7|15450.7|15452.2|15450.2|15452.7|15450.7|15451.9|15449.9|8
1630328300000|2021-08-30 12:58:20|15452.1|15450.1|15452.8|15450.8|15452.9|15450.9|15452.1|15450.1|16
1630328310000|2021-08-30 12:58:30|15452.9|15450.9|15452.1|15450.1|15452.9|15450.9|15452.1|15450.1|13
1630328320000|2021-08-30 12:58:40|15452.2|15450.2|15452.8|15450.8|15452.8|15450.8|15452.1|15450.1|5
1630328330000|2021-08-30 12:58:50|15452.9|15450.9|15452.8|15450.8|15453.2|15451.2|15452.2|15450.2|118
1630328340000|2021-08-30 12:59:00|15452.7|15450.7|15453.1|15451.1|15453.1|15451.1|15452.7|15450.7|27
1630328350000|2021-08-30 12:59:10|15453.3|15451.3|15453.2|15451.2|15453.7|15451.7|15452.9|15450.9|34
1630328360000|2021-08-30 12:59:20|15453.1|15451.1|15453.1|15451.1|15453.1|15451.1|15452.9|15450.9|13
1630328370000|2021-08-30 12:59:30|15452.9|15450.9|15452.6|15450.6|15452.9|15450.9|15452.4|15450.4|12
1630328380000|2021-08-30 12:59:40|15452.4|15450.4|15452.8|15450.8|15452.9|15450.9|15452.4|15450.4|10
1630328390000|2021-08-30 12:59:50|15452.7|15450.7|15453.3|15451.3|15453.3|15451.3|15452.7|15450.7|3
1630328400000|2021-08-30 13:00:00|15453.2|15451.2|15453.3|15451.3|15454.2|15452.2|15452.9|15450.9|65
1630328410000|2021-08-30 13:00:10|15453.2|15451.2|15452.3|15450.3|15453.3|15451.3|15451.9|15449.9|37
1630328420000|2021-08-30 13:00:20|15452.4|15450.4|15452.1|15450.1|15452.4|15450.4|15452.1|15450.1|11
1630328430000|2021-08-30 13:00:30|15451.9|15449.9|15451.3|15449.3|15452.1|15450.1|15451.2|15449.2|51
1630328440000|2021-08-30 13:00:40|15451.4|15449.4|15452.1|15450.1|15452.2|15450.2|15451.4|15449.4|16
1630328450000|2021-08-30 13:00:50|15451.9|15449.9|15451.3|15449.3|15452.1|15450.1|15451.3|15449.3|15
1630328460000|2021-08-30 13:01:00|15451.4|15449.4|15451.6|15449.6|15451.7|15449.7|15451.3|15449.3|17
1630328470000|2021-08-30 13:01:10|15451.4|15449.4|15451.9|15449.9|15451.9|15449.9|15451.4|15449.4|20
1630328480000|2021-08-30 13:01:20|15451.8|15449.8|15451.1|15449.1|15451.8|15449.8|15450.9|15448.9|45
1630328490000|2021-08-30 13:01:30|15450.9|15448.9|15451.1|15449.1|15451.2|15449.2|15450.6|15448.6|39
1630328500000|2021-08-30 13:01:40|15450.9|15448.9|15451.1|15449.1|15451.2|15449.2|15450.9|15448.9|7
1630328510000|2021-08-30 13:01:50|15450.9|15448.9|15451.2|15449.2|15451.2|15449.2|15450.8|15448.8|18
1630328520000|2021-08-30 13:02:00|15451.1|15449.1|15451.2|15449.2|15451.2|15449.2|15450.6|15448.6|9
1630328530000|2021-08-30 13:02:10|15451.1|15449.1|15450.9|15448.9|15451.2|15449.2|15450.7|15448.7|16
1630328540000|2021-08-30 13:02:20|15451.1|15449.1|15450.9|15448.9|15451.1|15449.1|15450.9|15448.9|4
1630328550000|2021-08-30 13:02:30|15451.1|15449.1|15450.6|15448.6|15451.1|15449.1|15450.6|15448.6|15
1630328560000|2021-08-30 13:02:40|15450.7|15448.7|15451.1|15449.1|15451.1|15449.1|15450.4|15448.4|9
1630328570000|2021-08-30 13:02:50|15451.2|15449.2|15450.8|15448.8|15451.2|15449.2|15450.8|15448.8|3
1630328580000|2021-08-30 13:03:00|15450.7|15448.7|15450.8|15448.8|15450.8|15448.8|15450.7|15448.7|6
1630328590000|2021-08-30 13:03:10|15450.7|15448.7|15451.1|15449.1|15451.2|15449.2|15450.7|15448.7|5
1630328600000|2021-08-30 13:03:20|15451.2|15449.2|15451.6|15449.6|15451.7|15449.7|15451.1|15449.1|28
1630328610000|2021-08-30 13:03:30|15451.4|15449.4|15451.6|15449.6|15451.7|15449.7|15451.4|15449.4|7
1630328620000|2021-08-30 13:03:40|15451.4|15449.4|15451.7|15449.7|15451.9|15449.9|15451.4|15449.4|4
1630328630000|2021-08-30 13:03:50|15451.8|15449.8|15451.7|15449.7|15451.9|15449.9|15451.7|15449.7|8
1630328640000|2021-08-30 13:04:00|15451.9|15449.9|15452.3|15450.3|15452.7|15450.7|15451.8|15449.8|22
1630328650000|2021-08-30 13:04:10|15452.2|15450.2|15452.4|15450.4|15452.4|15450.4|15452.2|15450.2|3
1630328660000|2021-08-30 13:04:20|15452.6|15450.6|15452.7|15450.7|15452.7|15450.7|15452.3|15450.3|15
1630328670000|2021-08-30 13:04:30|15452.3|15450.3|15452.9|15450.9|15452.9|15450.9|15452.3|15450.3|17
1630328680000|2021-08-30 13:04:40|15453.1|15451.1|15452.7|15450.7|15453.2|15451.2|15452.6|15450.6|24
1630328690000|2021-08-30 13:04:50|15452.6|15450.6|15453.1|15451.1|15453.1|15451.1|15452.3|15450.3|29
1630328700000|2021-08-30 13:05:00|15453.2|15451.2|15453.7|15451.7|15453.7|15451.7|15453.2|15451.2|24
1630328710000|2021-08-30 13:05:10|15453.6|15451.6|15453.3|15451.3|15453.7|15451.7|15452.9|15450.9|32
1630328720000|2021-08-30 13:05:20|15453.4|15451.4|15453.1|15451.1|15453.4|15451.4|15452.9|15450.9|15
1630328730000|2021-08-30 13:05:30|15452.9|15450.9|15452.7|15450.7|15452.9|15450.9|15452.6|15450.6|15
1630328740000|2021-08-30 13:05:40|15452.9|15450.9|15452.7|15450.7|15452.9|15450.9|15452.7|15450.7|12
1630328750000|2021-08-30 13:05:50|15452.6|15450.6|15452.4|15450.4|15452.6|15450.6|15452.4|15450.4|10
1630328760000|2021-08-30 13:06:00|15452.3|15450.3|15451.9|15449.9|15452.6|15450.6|15451.9|15449.9|54
1630328770000|2021-08-30 13:06:10|15452.1|15450.1|15452.6|15450.6|15452.6|15450.6|15452.1|15450.1|12
1630328780000|2021-08-30 13:06:20|15452.4|15450.4|15452.9|15450.9|15453.4|15451.4|15452.4|15450.4|29
1630328790000|2021-08-30 13:06:30|15453.1|15451.1|15452.8|15450.8|15453.2|15451.2|15452.7|15450.7|5
1630328800000|2021-08-30 13:06:40|15452.7|15450.7|15453.7|15451.7|15453.7|15451.7|15452.7|15450.7|19
1630328810000|2021-08-30 13:06:50|15453.3|15451.3|15453.2|15451.2|15453.3|15451.3|15452.9|15450.9|31
1630328820000|2021-08-30 13:07:00|15453.3|15451.3|15453.1|15451.1|15453.3|15451.3|15452.9|15450.9|6
1630328830000|2021-08-30 13:07:10|15453.2|15451.2|15453.4|15451.4|15453.4|15451.4|15453.1|15451.1|12
1630328840000|2021-08-30 13:07:20|15453.1|15451.1|15453.1|15451.1|15453.2|15451.2|15452.9|15450.9|19
1630328850000|2021-08-30 13:07:30|15453.2|15451.2|15453.1|15451.1|15453.3|15451.3|15453.1|15451.1|8
1630328860000|2021-08-30 13:07:40|15452.9|15450.9|15453.3|15451.3|15453.9|15451.9|15452.9|15450.9|44
1630328870000|2021-08-30 13:07:50|15453.2|15451.2|15453.1|15451.1|15453.2|15451.2|15452.9|15450.9|7
1630328880000|2021-08-30 13:08:00|15452.9|15450.9|15452.7|15450.7|15453.2|15451.2|15452.7|15450.7|29
1630328890000|2021-08-30 13:08:10|15452.8|15450.8|15452.7|15450.7|15452.8|15450.8|15452.7|15450.7|13
1630328900000|2021-08-30 13:08:20|15452.4|15450.4|15452.6|15450.6|15452.7|15450.7|15452.4|15450.4|15
1630328910000|2021-08-30 13:08:30|15452.4|15450.4|15451.9|15449.9|15452.7|15450.7|15451.2|15449.2|60
1630328920000|2021-08-30 13:08:40|15452.1|15450.1|15452.1|15450.1|15452.1|15450.1|15451.9|15449.9|5
1630328930000|2021-08-30 13:08:50|15451.9|15449.9|15451.7|15449.7|15452.1|15450.1|15451.6|15449.6|21
1630328940000|2021-08-30 13:09:00|15451.6|15449.6|15451.1|15449.1|15451.6|15449.6|15450.9|15448.9|23
1630328950000|2021-08-30 13:09:10|15451.2|15449.2|15451.2|15449.2|15451.3|15449.3|15450.9|15448.9|19
1630328960000|2021-08-30 13:09:20|15451.3|15449.3|15451.9|15449.9|15452.2|15450.2|15451.3|15449.3|13
1630328970000|2021-08-30 13:09:30|15451.8|15449.8|15451.7|15449.7|15451.8|15449.8|15451.4|15449.4|6
1630328980000|2021-08-30 13:09:40|15451.6|15449.6|15451.3|15449.3|15451.7|15449.7|15450.9|15448.9|16
1630328990000|2021-08-30 13:09:50|15451.2|15449.2|15451.2|15449.2|15451.4|15449.4|15451.2|15449.2|6
1630329000000|2021-08-30 13:10:00|15451.3|15449.3|15451.4|15449.4|15451.7|15449.7|15451.3|15449.3|12
1630329010000|2021-08-30 13:10:10|15451.3|15449.3|15450.9|15448.9|15451.3|15449.3|15450.7|15448.7|22
1630329020000|2021-08-30 13:10:20|15450.8|15448.8|15450.4|15448.4|15450.9|15448.9|15450.4|15448.4|21
1630329030000|2021-08-30 13:10:30|15450.2|15448.2|15449.9|15447.9|15450.2|15448.2|15449.8|15447.8|62
1630329040000|2021-08-30 13:10:40|15450.1|15448.1|15449.1|15447.1|15450.1|15448.1|15449.1|15447.1|22
1630329050000|2021-08-30 13:10:50|15449.2|15447.2|15449.4|15447.4|15449.7|15447.7|15449.2|15447.2|15
1630329060000|2021-08-30 13:11:00|15449.6|15447.6|15450.1|15448.1|15450.2|15448.2|15449.4|15447.4|25
1630329070000|2021-08-30 13:11:10|15449.9|15447.9|15449.9|15447.9|15450.2|15448.2|15449.8|15447.8|6
1630329080000|2021-08-30 13:11:20|15450.1|15448.1|15449.8|15447.8|15450.1|15448.1|15449.6|15447.6|12
1630329090000|2021-08-30 13:11:30|15449.9|15447.9|15449.7|15447.7|15449.9|15447.9|15449.6|15447.6|7
1630329100000|2021-08-30 13:11:40|15449.6|15447.6|15449.7|15447.7|15449.7|15447.7|15449.6|15447.6|5
1630329110000|2021-08-30 13:11:50|15449.9|15447.9|15450.1|15448.1|15450.2|15448.2|15449.9|15447.9|5
1630329120000|2021-08-30 13:12:00|15449.9|15447.9|15449.6|15447.6|15450.1|15448.1|15449.6|15447.6|9
1630329130000|2021-08-30 13:12:10|15449.7|15447.7|15449.8|15447.8|15449.9|15447.9|15449.6|15447.6|24
1630329140000|2021-08-30 13:12:20|15449.7|15447.7|15450.2|15448.2|15450.3|15448.3|15449.4|15447.4|4
1630329150000|2021-08-30 13:12:30|15450.3|15448.3|15449.9|15447.9|15450.4|15448.4|15449.8|15447.8|5
1630329160000|2021-08-30 13:12:40|15450.1|15448.1|15450.8|15448.8|15450.9|15448.9|15450.1|15448.1|18
1630329170000|2021-08-30 13:12:50|15450.7|15448.7|15450.4|15448.4|15450.7|15448.7|15450.4|15448.4|1
1630329180000|2021-08-30 13:13:00|15450.6|15448.6|15450.6|15448.6|15450.6|15448.6|15450.4|15448.4|1
1630329190000|2021-08-30 13:13:10|15450.7|15448.7|15450.9|15448.9|15451.1|15449.1|15450.4|15448.4|11
1630329200000|2021-08-30 13:13:20|15451.1|15449.1|15451.1|15449.1|15451.2|15449.2|15450.9|15448.9|6
1630329210000|2021-08-30 13:13:30|15451.2|15449.2|15451.3|15449.3|15451.4|15449.4|15450.9|15448.9|1
1630329220000|2021-08-30 13:13:40|15451.2|15449.2|15451.6|15449.6|15451.7|15449.7|15451.1|15449.1|8
1630329230000|2021-08-30 13:13:50|15451.4|15449.4|15451.2|15449.2|15451.4|15449.4|15451.2|15449.2|5
1630329240000|2021-08-30 13:14:00|15451.4|15449.4|15451.2|15449.2|15451.4|15449.4|15451.2|15449.2|19
1630329250000|2021-08-30 13:14:10|15451.3|15449.3|15451.3|15449.3|15451.4|15449.4|15451.3|15449.3|11
1630329260000|2021-08-30 13:14:20|15451.2|15449.2|15451.7|15449.7|15451.7|15449.7|15450.9|15448.9|14
1630329270000|2021-08-30 13:14:30|15451.6|15449.6|15450.8|15448.8|15451.6|15449.6|15450.8|15448.8|13
1630329280000|2021-08-30 13:14:40|15450.9|15448.9|15451.3|15449.3|15451.4|15449.4|15450.9|15448.9|25
1630329290000|2021-08-30 13:14:50|15451.4|15449.4|15450.9|15448.9|15451.4|15449.4|15450.7|15448.7|146
1630329300000|2021-08-30 13:15:00|15450.8|15448.8|15450.7|15448.7|15451.9|15449.9|15450.6|15448.6|39
1630329310000|2021-08-30 13:15:10|15450.8|15448.8|15450.6|15448.6|15450.8|15448.8|15450.3|15448.3|9
1630329320000|2021-08-30 13:15:20|15450.4|15448.4|15450.2|15448.2|15450.7|15448.7|15449.7|15447.7|31
1630329330000|2021-08-30 13:15:30|15450.1|15448.1|15450.4|15448.4|15450.7|15448.7|15450.1|15448.1|19
1630329340000|2021-08-30 13:15:40|15450.6|15448.6|15450.4|15448.4|15450.7|15448.7|15450.4|15448.4|12
1630329350000|2021-08-30 13:15:50|15450.6|15448.6|15450.4|15448.4|15450.6|15448.6|15450.3|15448.3|13
1630329360000|2021-08-30 13:16:00|15450.6|15448.6|15450.2|15448.2|15450.6|15448.6|15449.9|15447.9|15
1630329370000|2021-08-30 13:16:10|15450.4|15448.4|15451.3|15449.3|15451.4|15449.4|15450.4|15448.4|46
1630329380000|2021-08-30 13:16:20|15451.2|15449.2|15451.4|15449.4|15451.4|15449.4|15451.2|15449.2|8
1630329390000|2021-08-30 13:16:30|15451.6|15449.6|15451.6|15449.6|15451.7|15449.7|15451.4|15449.4|9
1630329400000|2021-08-30 13:16:40|15451.4|15449.4|15451.7|15449.7|15451.7|15449.7|15451.3|15449.3|15
1630329410000|2021-08-30 13:16:50|15451.8|15449.8|15451.9|15449.9|15452.2|15450.2|15451.7|15449.7|8
1630329420000|2021-08-30 13:17:00|15451.8|15449.8|15451.7|15449.7|15451.9|15449.9|15451.7|15449.7|13
1630329430000|2021-08-30 13:17:10|15451.8|15449.8|15452.1|15450.1|15452.2|15450.2|15451.8|15449.8|11
1630329440000|2021-08-30 13:17:20|15451.9|15449.9|15452.1|15450.1|15452.2|15450.2|15451.9|15449.9|5
1630329450000|2021-08-30 13:17:30|15451.9|15449.9|15452.3|15450.3|15452.4|15450.4|15451.9|15449.9|7
1630329460000|2021-08-30 13:17:40|15452.2|15450.2|15452.4|15450.4|15452.4|15450.4|15452.2|15450.2|9
1630329470000|2021-08-30 13:17:50|15452.6|15450.6|15452.6|15450.6|15452.6|15450.6|15452.4|15450.4|31
1630329480000|2021-08-30 13:18:00|15452.4|15450.4|15452.2|15450.2|15452.9|15450.9|15452.2|15450.2|38
1630329490000|2021-08-30 13:18:10|15452.1|15450.1|15452.7|15450.7|15452.7|15450.7|15452.1|15450.1|11
1630329500000|2021-08-30 13:18:20|15452.8|15450.8|15452.9|15450.9|15453.2|15451.2|15452.7|15450.7|26
1630329510000|2021-08-30 13:18:30|15453.1|15451.1|15453.2|15451.2|15453.2|15451.2|15452.9|15450.9|17
1630329520000|2021-08-30 13:18:40|15453.1|15451.1|15452.7|15450.7|15453.2|15451.2|15452.7|15450.7|12
1630329530000|2021-08-30 13:18:50|15452.6|15450.6|15452.6|15450.6|15452.7|15450.7|15452.4|15450.4|7
1630329540000|2021-08-30 13:19:00|15452.4|15450.4|15452.3|15450.3|15452.7|15450.7|15452.3|15450.3|18
1630329550000|2021-08-30 13:19:10|15452.4|15450.4|15452.4|15450.4|15452.4|15450.4|15452.3|15450.3|5
1630329560000|2021-08-30 13:19:20|15452.3|15450.3|15452.3|15450.3|15452.4|15450.4|15452.2|15450.2|6
1630329570000|2021-08-30 13:19:30|15452.4|15450.4|15451.6|15449.6|15452.4|15450.4|15451.6|15449.6|17
1630329580000|2021-08-30 13:19:40|15451.7|15449.7|15451.8|15449.8|15451.8|15449.8|15451.4|15449.4|3
1630329590000|2021-08-30 13:19:50|15451.7|15449.7|15451.7|15449.7|15451.9|15449.9|15451.4|15449.4|15
1630329600000|2021-08-30 13:20:00|15451.4|15449.4|15451.2|15449.2|15451.4|15449.4|15450.9|15448.9|42
1630329610000|2021-08-30 13:20:10|15451.1|15449.1|15451.2|15449.2|15451.3|15449.3|15450.9|15448.9|7
1630329620000|2021-08-30 13:20:20|15451.1|15449.1|15450.7|15448.7|15451.1|15449.1|15450.7|15448.7|17
1630329630000|2021-08-30 13:20:30|15450.6|15448.6|15450.4|15448.4|15450.6|15448.6|15450.1|15448.1|16
1630329640000|2021-08-30 13:20:40|15450.7|15448.7|15450.8|15448.8|15451.1|15449.1|15450.7|15448.7|8
1630329650000|2021-08-30 13:20:50|15450.7|15448.7|15450.9|15448.9|15450.9|15448.9|15450.7|15448.7|5
1630329660000|2021-08-30 13:21:00|15450.7|15448.7|15449.7|15447.7|15450.8|15448.8|15449.7|15447.7|29
1630329670000|2021-08-30 13:21:10|15449.8|15447.8|15450.2|15448.2|15450.2|15448.2|15449.7|15447.7|20
1630329680000|2021-08-30 13:21:20|15450.1|15448.1|15450.1|15448.1|15450.2|15448.2|15449.9|15447.9|14
1630329690000|2021-08-30 13:21:30|15450.2|15448.2|15450.2|15448.2|15450.2|15448.2|15449.9|15447.9|40
1630329700000|2021-08-30 13:21:40|15450.1|15448.1|15449.7|15447.7|15450.2|15448.2|15449.7|15447.7|24
1630329710000|2021-08-30 13:21:50|15449.1|15447.1|15449.2|15447.2|15449.4|15447.4|15448.8|15446.8|61
1630329720000|2021-08-30 13:22:00|15449.4|15447.4|15449.8|15447.8|15449.8|15447.8|15449.3|15447.3|31
1630329730000|2021-08-30 13:22:10|15449.7|15447.7|15449.9|15447.9|15449.9|15447.9|15449.4|15447.4|7
1630329740000|2021-08-30 13:22:20|15449.8|15447.8|15449.9|15447.9|15450.2|15448.2|15449.8|15447.8|6
1630329750000|2021-08-30 13:22:30|15450.1|15448.1|15449.9|15447.9|15450.1|15448.1|15449.7|15447.7|13
1630329760000|2021-08-30 13:22:40|15450.4|15448.4|15450.4|15448.4|15450.4|15448.4|15450.2|15448.2|15
1630329770000|2021-08-30 13:22:50|15450.6|15448.6|15451.1|15449.1|15451.1|15449.1|15450.6|15448.6|17
1630329780000|2021-08-30 13:23:00|15450.9|15448.9|15451.1|15449.1|15451.2|15449.2|15450.9|15448.9|11
1630329790000|2021-08-30 13:23:10|15450.9|15448.9|15450.6|15448.6|15451.2|15449.2|15450.6|15448.6|9
1630329800000|2021-08-30 13:23:20|15450.4|15448.4|15449.9|15447.9|15450.4|15448.4|15449.9|15447.9|22
1630329810000|2021-08-30 13:23:30|15450.1|15448.1|15450.1|15448.1|15450.1|15448.1|15449.7|15447.7|29
1630329820000|2021-08-30 13:23:40|15449.9|15447.9|15450.1|15448.1|15450.4|15448.4|15449.9|15447.9|9
1630329830000|2021-08-30 13:23:50|15450.2|15448.2|15450.2|15448.2|15450.4|15448.4|15450.2|15448.2|3
1630329840000|2021-08-30 13:24:00|15450.3|15448.3|15450.2|15448.2|15450.4|15448.4|15450.1|15448.1|13
1630329850000|2021-08-30 13:24:10|15450.3|15448.3|15450.1|15448.1|15450.3|15448.3|15450.1|15448.1|11
1630329860000|2021-08-30 13:24:20|15450.2|15448.2|15450.4|15448.4|15450.4|15448.4|15450.1|15448.1|23
1630329870000|2021-08-30 13:24:30|15450.7|15448.7|15451.3|15449.3|15451.3|15449.3|15450.7|15448.7|26
1630329880000|2021-08-30 13:24:40|15451.2|15449.2|15451.2|15449.2|15451.3|15449.3|15450.8|15448.8|26
1630329890000|2021-08-30 13:24:50|15451.4|15449.4|15451.7|15449.7|15451.7|15449.7|15451.4|15449.4|8
1630329900000|2021-08-30 13:25:00|15453.2|15451.2|15456.7|15454.7|15456.7|15454.7|15453.2|15451.2|426
1630329910000|2021-08-30 13:25:10|15456.6|15454.6|15455.9|15453.9|15456.6|15454.6|15455.4|15453.4|88
1630329920000|2021-08-30 13:25:20|15455.6|15453.6|15455.8|15453.8|15455.8|15453.8|15454.8|15452.8|58
1630329930000|2021-08-30 13:25:30|15455.7|15453.7|15456.2|15454.2|15456.3|15454.3|15455.7|15453.7|33
1630329940000|2021-08-30 13:25:40|15456.3|15454.3|15455.8|15453.8|15456.4|15454.4|15455.8|15453.8|59
1630329950000|2021-08-30 13:25:50|15455.7|15453.7|15455.9|15453.9|15455.9|15453.9|15455.4|15453.4|45
1630329960000|2021-08-30 13:26:00|15455.8|15453.8|15455.7|15453.7|15455.9|15453.9|15455.4|15453.4|26
1630329970000|2021-08-30 13:26:10|15455.8|15453.8|15455.9|15453.9|15456.1|15454.1|15455.8|15453.8|30
1630329980000|2021-08-30 13:26:20|15455.4|15453.4|15458.9|15456.9|15459.2|15457.2|15455.1|15453.1|211
1630329990000|2021-08-30 13:26:30|15459.2|15457.2|15459.4|15457.4|15461.2|15459.2|15458.7|15456.7|385
1630330000000|2021-08-30 13:26:40|15459.7|15457.7|15462.1|15460.1|15462.1|15460.1|15459.6|15457.6|95
1630330010000|2021-08-30 13:26:50|15461.9|15459.9|15460.6|15458.6|15462.8|15460.8|15460.4|15458.4|129
1630330020000|2021-08-30 13:27:00|15460.4|15458.4|15459.6|15457.6|15460.7|15458.7|15459.2|15457.2|135
1630330030000|2021-08-30 13:27:10|15459.4|15457.4|15459.8|15457.8|15459.8|15457.8|15459.2|15457.2|45
1630330040000|2021-08-30 13:27:20|15459.9|15457.9|15459.8|15457.8|15460.2|15458.2|15459.6|15457.6|37
1630330050000|2021-08-30 13:27:30|15459.7|15457.7|15459.2|15457.2|15460.3|15458.3|15459.2|15457.2|25
1630330060000|2021-08-30 13:27:40|15459.6|15457.6|15459.2|15457.2|15459.6|15457.6|15458.9|15456.9|52
1630330070000|2021-08-30 13:27:50|15459.1|15457.1|15458.1|15456.1|15459.1|15457.1|15458.1|15456.1|54
1630330080000|2021-08-30 13:28:00|15458.2|15456.2|15458.8|15456.8|15459.4|15457.4|15457.6|15455.6|92
1630330090000|2021-08-30 13:28:10|15458.7|15456.7|15457.9|15455.9|15458.8|15456.8|15457.9|15455.9|30
1630330100000|2021-08-30 13:28:20|15458.4|15456.4|15457.9|15455.9|15458.4|15456.4|15457.7|15455.7|39
1630330110000|2021-08-30 13:28:30|15457.8|15455.8|15457.2|15455.2|15457.8|15455.8|15456.9|15454.9|42
1630330120000|2021-08-30 13:28:40|15457.1|15455.1|15457.3|15455.3|15457.6|15455.6|15457.1|15455.1|34
1630330130000|2021-08-30 13:28:50|15457.4|15455.4|15456.4|15454.4|15457.4|15455.4|15456.4|15454.4|27
1630330140000|2021-08-30 13:29:00|15456.1|15454.1|15455.7|15453.7|15456.1|15454.1|15455.1|15453.1|75
1630330150000|2021-08-30 13:29:10|15455.6|15453.6|15455.9|15453.9|15456.3|15454.3|15455.3|15453.3|79
1630330160000|2021-08-30 13:29:20|15455.7|15453.7|15456.1|15454.1|15456.4|15454.4|15455.7|15453.7|60
1630330170000|2021-08-30 13:29:30|15456.2|15454.2|15457.2|15455.2|15457.6|15455.6|15456.2|15454.2|101
1630330180000|2021-08-30 13:29:40|15457.3|15455.3|15457.6|15455.6|15457.7|15455.7|15456.9|15454.9|58
1630330190000|2021-08-30 13:29:50|15457.7|15455.7|15459.7|15457.7|15459.9|15457.9|15457.7|15455.7|148
1630330200000|2021-08-30 13:30:00|15459.2|15458.2|15460.7|15459.7|15464.8|15463.8|15458.7|15457.7|1392
1630330210000|2021-08-30 13:30:10|15460.4|15459.4|15460.3|15459.3|15462.3|15461.3|15459.7|15458.7|531
1630330220000|2021-08-30 13:30:20|15460.8|15459.8|15466.7|15465.7|15466.7|15465.7|15460.7|15459.7|748
1630330230000|2021-08-30 13:30:30|15466.4|15465.4|15475.3|15474.3|15475.3|15474.3|15466.4|15465.4|1103
1630330240000|2021-08-30 13:30:40|15475.4|15474.4|15474.1|15473.1|15476.9|15475.9|15472.2|15471.2|620
1630330250000|2021-08-30 13:30:50|15474.2|15473.2|15474.1|15473.1|15475.7|15474.7|15472.9|15471.9|375
1630330260000|2021-08-30 13:31:00|15474.2|15473.2|15475.9|15474.9|15475.9|15474.9|15468.8|15467.8|833
1630330270000|2021-08-30 13:31:10|15476.1|15475.1|15474.2|15473.2|15476.8|15475.8|15473.8|15472.8|426
1630330280000|2021-08-30 13:31:20|15474.3|15473.3|15479.8|15478.8|15480.1|15479.1|15474.2|15473.2|555
1630330290000|2021-08-30 13:31:30|15479.9|15478.9|15477.7|15476.7|15481.4|15480.4|15477.6|15476.6|709
1630330300000|2021-08-30 13:31:40|15477.8|15476.8|15480.1|15479.1|15480.1|15479.1|15477.1|15476.1|416
1630330310000|2021-08-30 13:31:50|15480.4|15479.4|15479.1|15478.1|15480.9|15479.9|15478.7|15477.7|258
1630330320000|2021-08-30 13:32:00|15479.2|15478.2|15475.8|15474.8|15479.4|15478.4|15472.8|15471.8|713
1630330330000|2021-08-30 13:32:10|15475.9|15474.9|15478.1|15477.1|15478.3|15477.3|15475.8|15474.8|249
1630330340000|2021-08-30 13:32:20|15477.9|15476.9|15479.8|15478.8|15480.3|15479.3|15477.2|15476.2|365
1630330350000|2021-08-30 13:32:30|15480.1|15479.1|15483.3|15482.3|15483.7|15482.7|15479.9|15478.9|588
1630330360000|2021-08-30 13:32:40|15483.4|15482.4|15481.9|15480.9|15484.9|15483.9|15481.4|15480.4|462
1630330370000|2021-08-30 13:32:50|15482.1|15481.1|15484.6|15483.6|15484.9|15483.9|15481.8|15480.8|328
1630330380000|2021-08-30 13:33:00|15484.4|15483.4|15490.1|15489.1|15490.7|15489.7|15483.8|15482.8|803
1630330390000|2021-08-30 13:33:10|15490.2|15489.2|15490.1|15489.1|15492.3|15491.3|15490.1|15489.1|500
1630330400000|2021-08-30 13:33:20|15490.2|15489.2|15491.8|15490.8|15492.3|15491.3|15489.3|15488.3|435
1630330410000|2021-08-30 13:33:30|15492.1|15491.1|15493.6|15492.6|15494.2|15493.2|15491.8|15490.8|457
1630330420000|2021-08-30 13:33:40|15493.7|15492.7|15493.7|15492.7|15496.1|15495.1|15493.7|15492.7|503
1630330430000|2021-08-30 13:33:50|15493.9|15492.9|15486.4|15485.4|15494.4|15493.4|15486.3|15485.3|627
1630330440000|2021-08-30 13:34:00|15486.6|15485.6|15487.7|15486.7|15492.2|15491.2|15485.6|15484.6|944
1630330450000|2021-08-30 13:34:10|15488.1|15487.1|15485.1|15484.1|15489.1|15488.1|15484.6|15483.6|438
1630330460000|2021-08-30 13:34:20|15484.9|15483.9|15484.8|15483.8|15485.4|15484.4|15480.2|15479.2|581
1630330470000|2021-08-30 13:34:30|15484.9|15483.9|15484.6|15483.6|15486.1|15485.1|15482.9|15481.9|363
1630330480000|2021-08-30 13:34:40|15484.7|15483.7|15484.4|15483.4|15485.4|15484.4|15483.8|15482.8|213
1630330490000|2021-08-30 13:34:50|15484.6|15483.6|15487.6|15486.6|15487.6|15486.6|15484.4|15483.4|324
1630330500000|2021-08-30 13:35:00|15487.4|15486.4|15491.8|15490.8|15493.3|15492.3|15487.4|15486.4|707
1630330510000|2021-08-30 13:35:10|15491.7|15490.7|15494.4|15493.4|15497.3|15496.3|15491.6|15490.6|739
1630330520000|2021-08-30 13:35:20|15494.3|15493.3|15494.3|15493.3|15495.7|15494.7|15491.9|15490.9|525
1630330530000|2021-08-30 13:35:30|15494.2|15493.2|15495.8|15494.8|15495.8|15494.8|15493.1|15492.1|268
1630330540000|2021-08-30 13:35:40|15496.1|15495.1|15497.2|15496.2|15498.6|15497.6|15496.1|15495.1|513
1630330550000|2021-08-30 13:35:50|15497.1|15496.1|15493.8|15492.8|15497.4|15496.4|15493.4|15492.4|365
1630330560000|2021-08-30 13:36:00|15493.7|15492.7|15497.7|15496.7|15498.4|15497.4|15493.6|15492.6|387
1630330570000|2021-08-30 13:36:10|15497.3|15496.3|15499.3|15498.3|15499.9|15498.9|15497.2|15496.2|355
1630330580000|2021-08-30 13:36:20|15499.7|15498.7|15503.3|15502.3|15503.6|15502.6|15499.7|15498.7|614
1630330590000|2021-08-30 13:36:30|15503.6|15502.6|15502.9|15501.9|15503.7|15502.7|15500.9|15499.9|624
1630330600000|2021-08-30 13:36:40|15502.8|15501.8|15500.1|15499.1|15502.9|15501.9|15499.3|15498.3|377
1630330610000|2021-08-30 13:36:50|15500.2|15499.2|15500.1|15499.1|15501.1|15500.1|15498.9|15497.9|321
1630330620000|2021-08-30 13:37:00|15500.2|15499.2|15500.4|15499.4|15501.2|15500.2|15499.4|15498.4|279
1630330630000|2021-08-30 13:37:10|15500.7|15499.7|15502.4|15501.4|15502.4|15501.4|15500.2|15499.2|321
1630330640000|2021-08-30 13:37:20|15502.6|15501.6|15500.9|15499.9|15503.9|15502.9|15500.9|15499.9|316
1630330650000|2021-08-30 13:37:30|15501.1|15500.1|15502.3|15501.3|15504.9|15503.9|15501.1|15500.1|292
1630330660000|2021-08-30 13:37:40|15502.4|15501.4|15501.6|15500.6|15502.7|15501.7|15500.9|15499.9|200
1630330670000|2021-08-30 13:37:50|15501.4|15500.4|15500.1|15499.1|15501.7|15500.7|15499.1|15498.1|322
1630330680000|2021-08-30 13:38:00|15499.8|15498.8|15502.6|15501.6|15503.3|15502.3|15499.8|15498.8|224
1630330690000|2021-08-30 13:38:10|15502.4|15501.4|15505.9|15504.9|15506.2|15505.2|15501.8|15500.8|412
1630330700000|2021-08-30 13:38:20|15505.8|15504.8|15504.4|15503.4|15506.1|15505.1|15503.7|15502.7|292
1630330710000|2021-08-30 13:38:30|15504.2|15503.2|15507.2|15506.2|15507.4|15506.4|15503.4|15502.4|292
1630330720000|2021-08-30 13:38:40|15507.3|15506.3|15509.2|15508.2|15510.3|15509.3|15506.9|15505.9|419
1630330730000|2021-08-30 13:38:50|15508.9|15507.9|15511.7|15510.7|15512.7|15511.7|15508.9|15507.9|442
1630330740000|2021-08-30 13:39:00|15511.4|15510.4|15515.3|15514.3|15515.3|15514.3|15510.9|15509.9|522
1630330750000|2021-08-30 13:39:10|15515.2|15514.2|15515.3|15514.3|15517.2|15516.2|15514.7|15513.7|582
1630330760000|2021-08-30 13:39:20|15515.4|15514.4|15517.2|15516.2|15517.2|15516.2|15515.2|15514.2|362
1630330770000|2021-08-30 13:39:30|15517.1|15516.1|15517.9|15516.9|15518.2|15517.2|15516.3|15515.3|455
1630330780000|2021-08-30 13:39:40|15517.8|15516.8|15518.3|15517.3|15519.6|15518.6|15517.4|15516.4|416
1630330790000|2021-08-30 13:39:50|15518.6|15517.6|15513.7|15512.7|15518.7|15517.7|15513.6|15512.6|580
1630330800000|2021-08-30 13:40:00|15513.9|15512.9|15515.9|15514.9|15516.6|15515.6|15513.9|15512.9|448
1630330810000|2021-08-30 13:40:10|15515.8|15514.8|15513.7|15512.7|15515.9|15514.9|15513.4|15512.4|366
1630330820000|2021-08-30 13:40:20|15513.6|15512.6|15514.7|15513.7|15515.7|15514.7|15513.4|15512.4|248
1630330830000|2021-08-30 13:40:30|15515.2|15514.2|15513.7|15512.7|15515.2|15514.2|15513.3|15512.3|284
1630330840000|2021-08-30 13:40:40|15513.3|15512.3|15514.6|15513.6|15514.6|15513.6|15513.2|15512.2|339
1630330850000|2021-08-30 13:40:50|15514.4|15513.4|15514.8|15513.8|15515.4|15514.4|15513.7|15512.7|222
1630330860000|2021-08-30 13:41:00|15515.1|15514.1|15512.8|15511.8|15516.2|15515.2|15512.6|15511.6|458
1630330870000|2021-08-30 13:41:10|15512.7|15511.7|15510.7|15509.7|15513.9|15512.9|15509.7|15508.7|585
1630330880000|2021-08-30 13:41:20|15510.8|15509.8|15508.9|15507.9|15511.4|15510.4|15508.7|15507.7|269
1630330890000|2021-08-30 13:41:30|15508.8|15507.8|15506.1|15505.1|15508.8|15507.8|15505.9|15504.9|436
1630330900000|2021-08-30 13:41:40|15506.2|15505.2|15506.4|15505.4|15506.7|15505.7|15505.2|15504.2|302
1630330910000|2021-08-30 13:41:50|15506.3|15505.3|15501.9|15500.9|15506.3|15505.3|15500.9|15499.9|766
1630330920000|2021-08-30 13:42:00|15502.1|15501.1|15503.3|15502.3|15504.2|15503.2|15499.4|15498.4|596
1630330930000|2021-08-30 13:42:10|15502.8|15501.8|15502.2|15501.2|15503.7|15502.7|15499.9|15498.9|312
1630330940000|2021-08-30 13:42:20|15502.4|15501.4|15501.4|15500.4|15502.6|15501.6|15498.8|15497.8|350
1630330950000|2021-08-30 13:42:30|15501.6|15500.6|15501.4|15500.4|15502.2|15501.2|15500.9|15499.9|186
1630330960000|2021-08-30 13:42:40|15501.8|15500.8|15507.7|15506.7|15507.7|15506.7|15501.8|15500.8|478
1630330970000|2021-08-30 13:42:50|15507.4|15506.4|15504.3|15503.3|15507.7|15506.7|15503.4|15502.4|272
1630330980000|2021-08-30 13:43:00|15504.4|15503.4|15504.8|15503.8|15507.2|15506.2|15504.4|15503.4|394
1630330990000|2021-08-30 13:43:10|15504.9|15503.9|15503.6|15502.6|15504.9|15503.9|15502.1|15501.1|272
1630331000000|2021-08-30 13:43:20|15503.7|15502.7|15502.7|15501.7|15503.7|15502.7|15501.4|15500.4|169
1630331010000|2021-08-30 13:43:30|15502.6|15501.6|15501.6|15500.6|15503.2|15502.2|15501.2|15500.2|184
1630331020000|2021-08-30 13:43:40|15501.4|15500.4|15504.1|15503.1|15505.3|15504.3|15501.3|15500.3|289
1630331030000|2021-08-30 13:43:50|15503.9|15502.9|15505.1|15504.1|15505.6|15504.6|15503.8|15502.8|231
1630331040000|2021-08-30 13:44:00|15505.2|15504.2|15504.6|15503.6|15506.3|15505.3|15504.6|15503.6|264
1630331050000|2021-08-30 13:44:10|15504.7|15503.7|15507.1|15506.1|15507.7|15506.7|15504.6|15503.6|383
1630331060000|2021-08-30 13:44:20|15506.9|15505.9|15507.9|15506.9|15509.4|15508.4|15506.8|15505.8|349
1630331070000|2021-08-30 13:44:30|15507.6|15506.6|15508.1|15507.1|15508.9|15507.9|15506.9|15505.9|178
1630331080000|2021-08-30 13:44:40|15507.9|15506.9|15507.3|15506.3|15507.9|15506.9|15506.4|15505.4|156
1630331090000|2021-08-30 13:44:50|15507.2|15506.2|15508.1|15507.1|15508.6|15507.6|15506.2|15505.2|277
1630331100000|2021-08-30 13:45:00|15507.7|15506.7|15504.6|15503.6|15508.9|15507.9|15503.6|15502.6|592
1630331110000|2021-08-30 13:45:10|15504.9|15503.9|15501.9|15500.9|15505.1|15504.1|15501.3|15500.3|295
1630331120000|2021-08-30 13:45:20|15502.1|15501.1|15498.4|15497.4|15502.1|15501.1|15495.6|15494.6|643
1630331130000|2021-08-30 13:45:30|15498.6|15497.6|15500.6|15499.6|15500.6|15499.6|15498.2|15497.2|333
1630331140000|2021-08-30 13:45:40|15500.4|15499.4|15501.4|15500.4|15502.7|15501.7|15500.2|15499.2|311
1630331150000|2021-08-30 13:45:50|15501.3|15500.3|15500.8|15499.8|15502.1|15501.1|15499.9|15498.9|175
1630331160000|2021-08-30 13:46:00|15501.4|15500.4|15501.7|15500.7|15504.3|15503.3|15501.4|15500.4|262
1630331170000|2021-08-30 13:46:10|15502.1|15501.1|15503.7|15502.7|15504.3|15503.3|15501.8|15500.8|267
1630331180000|2021-08-30 13:46:20|15503.4|15502.4|15502.3|15501.3|15503.9|15502.9|15501.3|15500.3|121
1630331190000|2021-08-30 13:46:30|15502.4|15501.4|15502.1|15501.1|15502.7|15501.7|15500.4|15499.4|149
1630331200000|2021-08-30 13:46:40|15502.2|15501.2|15502.8|15501.8|15502.9|15501.9|15501.2|15500.2|112
1630331210000|2021-08-30 13:46:50|15502.9|15501.9|15499.2|15498.2|15503.2|15502.2|15497.7|15496.7|410
1630331220000|2021-08-30 13:47:00|15499.3|15498.3|15499.3|15498.3|15500.6|15499.6|15498.6|15497.6|244
1630331230000|2021-08-30 13:47:10|15499.2|15498.2|15498.7|15497.7|15500.8|15499.8|15498.3|15497.3|277
1630331240000|2021-08-30 13:47:20|15498.4|15497.4|15498.6|15497.6|15499.1|15498.1|15497.2|15496.2|266
1630331250000|2021-08-30 13:47:30|15498.7|15497.7|15499.1|15498.1|15499.6|15498.6|15497.4|15496.4|269
1630331260000|2021-08-30 13:47:40|15498.9|15497.9|15502.2|15501.2|15502.2|15501.2|15498.3|15497.3|212
1630331270000|2021-08-30 13:47:50|15502.1|15501.1|15502.4|15501.4|15502.8|15501.8|15500.7|15499.7|139
1630331280000|2021-08-30 13:48:00|15502.3|15501.3|15503.4|15502.4|15504.9|15503.9|15502.3|15501.3|356
1630331290000|2021-08-30 13:48:10|15502.7|15501.7|15503.2|15502.2|15503.9|15502.9|15502.6|15501.6|191
1630331300000|2021-08-30 13:48:20|15502.9|15501.9|15506.6|15505.6|15506.9|15505.9|15502.7|15501.7|265
1630331310000|2021-08-30 13:48:30|15506.2|15505.2|15506.2|15505.2|15506.8|15505.8|15504.1|15503.1|231
1630331320000|2021-08-30 13:48:40|15506.3|15505.3|15506.9|15505.9|15507.3|15506.3|15505.3|15504.3|127
1630331330000|2021-08-30 13:48:50|15507.1|15506.1|15513.7|15512.7|15513.7|15512.7|15506.7|15505.7|663
1630331340000|2021-08-30 13:49:00|15513.4|15512.4|15515.6|15514.6|15516.2|15515.2|15513.4|15512.4|590
1630331350000|2021-08-30 13:49:10|15515.8|15514.8|15514.6|15513.6|15517.2|15516.2|15514.6|15513.6|309
1630331360000|2021-08-30 13:49:20|15514.3|15513.3|15515.4|15514.4|15516.1|15515.1|15513.4|15512.4|280
1630331370000|2021-08-30 13:49:30|15515.3|15514.3|15514.8|15513.8|15517.4|15516.4|15513.8|15512.8|223
1630331380000|2021-08-30 13:49:40|15514.9|15513.9|15514.2|15513.2|15516.1|15515.1|15512.6|15511.6|318
1630331390000|2021-08-30 13:49:50|15514.3|15513.3|15513.9|15512.9|15515.2|15514.2|15512.6|15511.6|181
1630331400000|2021-08-30 13:50:00|15514.1|15513.1|15514.8|15513.8|15516.3|15515.3|15513.9|15512.9|269
1630331410000|2021-08-30 13:50:10|15514.9|15513.9|15513.1|15512.1|15515.7|15514.7|15512.6|15511.6|152
1630331420000|2021-08-30 13:50:20|15512.9|15511.9|15513.4|15512.4|15516.6|15515.6|15512.9|15511.9|168
1630331430000|2021-08-30 13:50:30|15513.2|15512.2|15510.3|15509.3|15513.2|15512.2|15509.8|15508.8|344
1630331440000|2021-08-30 13:50:40|15510.2|15509.2|15510.8|15509.8|15511.2|15510.2|15509.4|15508.4|174
1630331450000|2021-08-30 13:50:50|15510.9|15509.9|15512.3|15511.3|15512.4|15511.4|15510.2|15509.2|96
1630331460000|2021-08-30 13:51:00|15512.4|15511.4|15510.8|15509.8|15512.9|15511.9|15510.1|15509.1|158
1630331470000|2021-08-30 13:51:10|15510.9|15509.9|15511.4|15510.4|15512.9|15511.9|15510.9|15509.9|171
1630331480000|2021-08-30 13:51:20|15511.3|15510.3|15514.3|15513.3|15515.7|15514.7|15510.9|15509.9|301
1630331490000|2021-08-30 13:51:30|15514.1|15513.1|15515.8|15514.8|15517.1|15516.1|15513.6|15512.6|249
1630331500000|2021-08-30 13:51:40|15516.1|15515.1|15515.6|15514.6|15516.9|15515.9|15514.3|15513.3|207
1630331510000|2021-08-30 13:51:50|15515.1|15514.1|15514.7|15513.7|15515.6|15514.6|15513.7|15512.7|128
1630331520000|2021-08-30 13:52:00|15514.6|15513.6|15511.2|15510.2|15514.7|15513.7|15509.9|15508.9|268
1630331530000|2021-08-30 13:52:10|15510.8|15509.8|15511.3|15510.3|15511.6|15510.6|15509.8|15508.8|192
1630331540000|2021-08-30 13:52:20|15511.2|15510.2|15510.8|15509.8|15511.8|15510.8|15510.3|15509.3|156
1630331550000|2021-08-30 13:52:30|15510.7|15509.7|15513.6|15512.6|15514.7|15513.7|15510.2|15509.2|233
1630331560000|2021-08-30 13:52:40|15513.4|15512.4|15515.1|15514.1|15515.1|15514.1|15512.6|15511.6|137
1630331570000|2021-08-30 13:52:50|15514.8|15513.8|15515.8|15514.8|15516.1|15515.1|15513.9|15512.9|201
1630331580000|2021-08-30 13:53:00|15515.7|15514.7|15516.8|15515.8|15518.2|15517.2|15515.7|15514.7|379
1630331590000|2021-08-30 13:53:10|15516.7|15515.7|15516.9|15515.9|15518.2|15517.2|15516.3|15515.3|227
1630331600000|2021-08-30 13:53:20|15516.8|15515.8|15513.7|15512.7|15517.2|15516.2|15513.3|15512.3|270
1630331610000|2021-08-30 13:53:30|15513.8|15512.8|15516.3|15515.3|15516.7|15515.7|15513.7|15512.7|172
1630331620000|2021-08-30 13:53:40|15516.4|15515.4|15523.4|15522.4|15523.4|15522.4|15516.1|15515.1|829
1630331630000|2021-08-30 13:53:50|15523.6|15522.6|15524.4|15523.4|15524.8|15523.8|15523.2|15522.2|493
1630331640000|2021-08-30 13:54:00|15524.3|15523.3|15524.1|15523.1|15526.4|15525.4|15523.8|15522.8|514
1630331650000|2021-08-30 13:54:10|15523.9|15522.9|15520.7|15519.7|15524.7|15523.7|15520.7|15519.7|379
1630331660000|2021-08-30 13:54:20|15520.3|15519.3|15518.3|15517.3|15521.1|15520.1|15517.1|15516.1|464
1630331670000|2021-08-30 13:54:30|15518.2|15517.2|15521.4|15520.4|15521.7|15520.7|15517.6|15516.6|236
1630331680000|2021-08-30 13:54:40|15521.3|15520.3|15520.1|15519.1|15522.1|15521.1|15520.1|15519.1|152
1630331690000|2021-08-30 13:54:50|15520.2|15519.2|15522.6|15521.6|15522.6|15521.6|15519.6|15518.6|183
1630331700000|2021-08-30 13:55:00|15522.7|15521.7|15523.4|15522.4|15523.6|15522.6|15520.4|15519.4|222
1630331710000|2021-08-30 13:55:10|15523.3|15522.3|15524.6|15523.6|15525.4|15524.4|15523.1|15522.1|276
1630331720000|2021-08-30 13:55:20|15524.8|15523.8|15524.8|15523.8|15525.9|15524.9|15522.9|15521.9|220
1630331730000|2021-08-30 13:55:30|15525.4|15524.4|15523.3|15522.3|15526.8|15525.8|15523.2|15522.2|232
1630331740000|2021-08-30 13:55:40|15523.4|15522.4|15526.2|15525.2|15526.7|15525.7|15522.9|15521.9|135
1630331750000|2021-08-30 13:55:50|15526.3|15525.3|15526.9|15525.9|15529.2|15528.2|15525.7|15524.7|349
1630331760000|2021-08-30 13:56:00|15526.6|15525.6|15525.8|15524.8|15528.8|15527.8|15525.7|15524.7|416
1630331770000|2021-08-30 13:56:10|15525.9|15524.9|15526.6|15525.6|15528.2|15527.2|15525.9|15524.9|177
1630331780000|2021-08-30 13:56:20|15526.9|15525.9|15528.3|15527.3|15528.4|15527.4|15526.2|15525.2|112
1630331790000|2021-08-30 13:56:30|15528.2|15527.2|15527.3|15526.3|15528.7|15527.7|15526.7|15525.7|163
1630331800000|2021-08-30 13:56:40|15527.4|15526.4|15526.7|15525.7|15528.2|15527.2|15526.1|15525.1|132
1630331810000|2021-08-30 13:56:50|15526.8|15525.8|15526.1|15525.1|15527.1|15526.1|15525.1|15524.1|216
1630331820000|2021-08-30 13:57:00|15525.9|15524.9|15525.3|15524.3|15528.3|15527.3|15525.2|15524.2|196
1630331830000|2021-08-30 13:57:10|15525.4|15524.4|15523.9|15522.9|15527.1|15526.1|15523.8|15522.8|179
1630331840000|2021-08-30 13:57:20|15524.1|15523.1|15525.6|15524.6|15526.7|15525.7|15523.4|15522.4|241
1630331850000|2021-08-30 13:57:30|15525.4|15524.4|15530.1|15529.1|15530.6|15529.6|15525.2|15524.2|267
1630331860000|2021-08-30 13:57:40|15529.9|15528.9|15529.3|15528.3|15530.7|15529.7|15527.9|15526.9|216
1630331870000|2021-08-30 13:57:50|15529.4|15528.4|15528.6|15527.6|15531.2|15530.2|15527.7|15526.7|196
1630331880000|2021-08-30 13:58:00|15528.4|15527.4|15527.4|15526.4|15529.9|15528.9|15526.8|15525.8|195
1630331890000|2021-08-30 13:58:10|15527.3|15526.3|15525.8|15524.8|15528.4|15527.4|15525.7|15524.7|113
1630331900000|2021-08-30 13:58:20|15526.1|15525.1|15527.8|15526.8|15528.9|15527.9|15525.8|15524.8|91
1630331910000|2021-08-30 13:58:30|15527.9|15526.9|15529.9|15528.9|15530.2|15529.2|15527.4|15526.4|109
1630331920000|2021-08-30 13:58:40|15530.1|15529.1|15531.4|15530.4|15531.7|15530.7|15529.8|15528.8|186
1630331930000|2021-08-30 13:58:50|15531.7|15530.7|15530.2|15529.2|15531.9|15530.9|15529.8|15528.8|184
1630331940000|2021-08-30 13:59:00|15530.3|15529.3|15528.9|15527.9|15530.3|15529.3|15528.3|15527.3|158
1630331950000|2021-08-30 13:59:10|15529.1|15528.1|15529.9|15528.9|15531.3|15530.3|15529.1|15528.1|112
1630331960000|2021-08-30 13:59:20|15529.8|15528.8|15531.7|15530.7|15531.8|15530.8|15529.8|15528.8|163
1630331970000|2021-08-30 13:59:30|15531.6|15530.6|15530.9|15529.9|15533.2|15532.2|15530.9|15529.9|274
1630331980000|2021-08-30 13:59:40|15530.8|15529.8|15529.7|15528.7|15530.8|15529.8|15528.9|15527.9|187
1630331990000|2021-08-30 13:59:50|15529.6|15528.6|15532.3|15531.3|15532.3|15531.3|15529.6|15528.6|108
1630332000000|2021-08-30 14:00:00|15532.4|15531.4|15529.6|15528.6|15538.9|15537.9|15529.1|15528.1|705
1630332010000|2021-08-30 14:00:10|15529.3|15528.3|15527.8|15526.8|15529.8|15528.8|15525.8|15524.8|507
1630332020000|2021-08-30 14:00:20|15527.7|15526.7|15525.4|15524.4|15530.1|15529.1|15524.8|15523.8|435
1630332030000|2021-08-30 14:00:30|15525.6|15524.6|15526.3|15525.3|15527.4|15526.4|15522.9|15521.9|438
1630332040000|2021-08-30 14:00:40|15526.4|15525.4|15528.1|15527.1|15528.7|15527.7|15525.4|15524.4|185
1630332050000|2021-08-30 14:00:50|15528.3|15527.3|15526.9|15525.9|15530.1|15529.1|15526.9|15525.9|264
1630332060000|2021-08-30 14:01:00|15527.7|15526.7|15534.4|15533.4|15535.2|15534.2|15527.7|15526.7|435
1630332070000|2021-08-30 14:01:10|15534.3|15533.3|15531.8|15530.8|15534.9|15533.9|15530.8|15529.8|241
1630332080000|2021-08-30 14:01:20|15531.7|15530.7|15531.2|15530.2|15533.3|15532.3|15530.7|15529.7|105
1630332090000|2021-08-30 14:01:30|15531.9|15530.9|15530.7|15529.7|15532.7|15531.7|15530.3|15529.3|93
1630332100000|2021-08-30 14:01:40|15530.8|15529.8|15533.3|15532.3|15533.4|15532.4|15529.1|15528.1|212
1630332110000|2021-08-30 14:01:50|15533.4|15532.4|15532.7|15531.7|15535.6|15534.6|15532.4|15531.4|202
1630332120000|2021-08-30 14:02:00|15533.2|15532.2|15533.2|15532.2|15538.1|15537.1|15532.2|15531.2|362
1630332130000|2021-08-30 14:02:10|15533.4|15532.4|15536.4|15535.4|15537.4|15536.4|15531.7|15530.7|226
1630332140000|2021-08-30 14:02:20|15536.3|15535.3|15533.4|15532.4|15537.2|15536.2|15533.3|15532.3|334
1630332150000|2021-08-30 14:02:30|15533.6|15532.6|15533.1|15532.1|15534.3|15533.3|15532.3|15531.3|122
1630332160000|2021-08-30 14:02:40|15532.9|15531.9|15536.8|15535.8|15536.8|15535.8|15532.7|15531.7|102
1630332170000|2021-08-30 14:02:50|15536.6|15535.6|15537.9|15536.9|15538.7|15537.7|15535.9|15534.9|261
1630332180000|2021-08-30 14:03:00|15537.8|15536.8|15542.7|15541.7|15543.1|15542.1|15537.8|15536.8|597
1630332190000|2021-08-30 14:03:10|15542.9|15541.9|15544.7|15543.7|15545.7|15544.7|15542.4|15541.4|558
1630332200000|2021-08-30 14:03:20|15544.3|15543.3|15539.8|15538.8|15544.3|15543.3|15539.4|15538.4|374
1630332210000|2021-08-30 14:03:30|15539.9|15538.9|15542.7|15541.7|15545.2|15544.2|15539.7|15538.7|281
1630332220000|2021-08-30 14:03:40|15542.9|15541.9|15544.9|15543.9|15545.7|15544.7|15541.7|15540.7|252
1630332230000|2021-08-30 14:03:50|15545.1|15544.1|15545.3|15544.3|15545.9|15544.9|15543.9|15542.9|270
1630332240000|2021-08-30 14:04:00|15545.2|15544.2|15545.4|15544.4|15548.7|15547.7|15544.4|15543.4|411
1630332250000|2021-08-30 14:04:10|15545.8|15544.8|15550.7|15549.7|15551.8|15550.8|15545.6|15544.6|537
1630332260000|2021-08-30 14:04:20|15550.9|15549.9|15552.7|15551.7|15553.4|15552.4|15550.6|15549.6|479
1630332270000|2021-08-30 14:04:30|15552.9|15551.9|15549.2|15548.2|15553.6|15552.6|15548.9|15547.9|314
1630332280000|2021-08-30 14:04:40|15549.6|15548.6|15546.6|15545.6|15550.3|15549.3|15546.2|15545.2|372
1630332290000|2021-08-30 14:04:50|15546.4|15545.4|15548.2|15547.2|15548.6|15547.6|15545.3|15544.3|256
1630332300000|2021-08-30 14:05:00|15548.3|15547.3|15547.7|15546.7|15549.9|15548.9|15546.9|15545.9|319
1630332310000|2021-08-30 14:05:10|15547.6|15546.6|15546.2|15545.2|15549.4|15548.4|15546.2|15545.2|196
1630332320000|2021-08-30 14:05:20|15546.7|15545.7|15548.3|15547.3|15548.8|15547.8|15546.7|15545.7|168
1630332330000|2021-08-30 14:05:30|15548.4|15547.4|15549.7|15548.7|15550.4|15549.4|15547.8|15546.8|213
1630332340000|2021-08-30 14:05:40|15549.6|15548.6|15550.1|15549.1|15550.6|15549.6|15547.8|15546.8|203
1630332350000|2021-08-30 14:05:50|15550.2|15549.2|15551.8|15550.8|15551.8|15550.8|15548.8|15547.8|200
1630332360000|2021-08-30 14:06:00|15552.2|15551.2|15555.7|15554.7|15555.8|15554.8|15551.9|15550.9|517
1630332370000|2021-08-30 14:06:10|15555.6|15554.6|15556.3|15555.3|15556.8|15555.8|15554.1|15553.1|323
1630332380000|2021-08-30 14:06:20|15556.6|15555.6|15553.1|15552.1|15556.8|15555.8|15552.9|15551.9|320
1630332390000|2021-08-30 14:06:30|15552.9|15551.9|15553.6|15552.6|15555.8|15554.8|15552.1|15551.1|273
1630332400000|2021-08-30 14:06:40|15553.4|15552.4|15554.3|15553.3|15554.9|15553.9|15553.3|15552.3|105
1630332410000|2021-08-30 14:06:50|15554.2|15553.2|15555.3|15554.3|15556.6|15555.6|15554.2|15553.2|135
1630332420000|2021-08-30 14:07:00|15555.4|15554.4|15555.6|15554.6|15557.2|15556.2|15554.6|15553.6|325
1630332430000|2021-08-30 14:07:10|15555.4|15554.4|15552.9|15551.9|15555.7|15554.7|15552.8|15551.8|230
1630332440000|2021-08-30 14:07:20|15553.2|15552.2|15551.2|15550.2|15554.3|15553.3|15550.9|15549.9|261
1630332450000|2021-08-30 14:07:30|15551.6|15550.6|15550.3|15549.3|15551.9|15550.9|15550.3|15549.3|188
1630332460000|2021-08-30 14:07:40|15550.2|15549.2|15550.4|15549.4|15550.7|15549.7|15549.2|15548.2|211
1630332470000|2021-08-30 14:07:50|15550.3|15549.3|15551.1|15550.1|15551.6|15550.6|15550.2|15549.2|154
1630332480000|2021-08-30 14:08:00|15550.8|15549.8|15550.7|15549.7|15551.4|15550.4|15549.3|15548.3|151
1630332490000|2021-08-30 14:08:10|15550.8|15549.8|15550.4|15549.4|15550.8|15549.8|15548.4|15547.4|360
1630332500000|2021-08-30 14:08:20|15550.3|15549.3|15550.2|15549.2|15552.4|15551.4|15549.7|15548.7|316
1630332510000|2021-08-30 14:08:30|15550.4|15549.4|15549.9|15548.9|15551.4|15550.4|15549.3|15548.3|149
1630332520000|2021-08-30 14:08:40|15550.1|15549.1|15547.6|15546.6|15550.2|15549.2|15547.6|15546.6|216
1630332530000|2021-08-30 14:08:50|15547.7|15546.7|15548.1|15547.1|15548.7|15547.7|15546.7|15545.7|278
1630332540000|2021-08-30 14:09:00|15548.2|15547.2|15549.3|15548.3|15550.2|15549.2|15547.3|15546.3|221
1630332550000|2021-08-30 14:09:10|15549.4|15548.4|15548.2|15547.2|15549.7|15548.7|15548.2|15547.2|78
1630332560000|2021-08-30 14:09:20|15548.3|15547.3|15547.6|15546.6|15549.2|15548.2|15546.4|15545.4|156
1630332570000|2021-08-30 14:09:30|15547.7|15546.7|15548.8|15547.8|15549.7|15548.7|15547.2|15546.2|123
1630332580000|2021-08-30 14:09:40|15548.7|15547.7|15549.9|15548.9|15549.9|15548.9|15548.1|15547.1|71
1630332590000|2021-08-30 14:09:50|15549.2|15548.2|15549.4|15548.4|15550.2|15549.2|15548.1|15547.1|104
1630332600000|2021-08-30 14:10:00|15551.4|15550.4|15553.7|15552.7|15555.6|15554.6|15551.4|15550.4|516
1630332610000|2021-08-30 14:10:10|15553.9|15552.9|15549.7|15548.7|15553.9|15552.9|15548.5|15547.5|234
1630332620000|2021-08-30 14:10:20|15549.6|15548.6|15550|15549|15550.5|15549.5|15548.5|15547.5|159
1630332630000|2021-08-30 14:10:30|15549.9|15548.9|15548.1|15547.1|15550.6|15549.6|15547|15546|256
1630332640000|2021-08-30 14:10:40|15548|15547|15546.4|15545.4|15548.9|15547.9|15545.4|15544.4|353
1630332650000|2021-08-30 14:10:50|15546.2|15545.2|15543.1|15542.1|15546.2|15545.2|15543|15542|417
1630332660000|2021-08-30 14:11:00|15542.9|15541.9|15544|15543|15546.6|15545.6|15542.9|15541.9|319
1630332670000|2021-08-30 14:11:10|15544.1|15543.1|15547.2|15546.2|15547.4|15546.4|15544.1|15543.1|258
1630332680000|2021-08-30 14:11:20|15547.1|15546.1|15546.4|15545.4|15547.4|15546.4|15545.5|15544.5|130
1630332690000|2021-08-30 14:11:30|15546.6|15545.6|15546.5|15545.5|15547.1|15546.1|15545.6|15544.6|109
1630332700000|2021-08-30 14:11:40|15546.4|15545.4|15546|15545|15547.4|15546.4|15545.7|15544.7|96
1630332710000|2021-08-30 14:11:50|15546.1|15545.1|15546.7|15545.7|15547|15546|15545.2|15544.2|106
1630332720000|2021-08-30 14:12:00|15546.6|15545.6|15545.2|15544.2|15547.1|15546.1|15544.7|15543.7|126
1630332730000|2021-08-30 14:12:10|15545.4|15544.4|15545.7|15544.7|15546|15545|15544.5|15543.5|81
1630332740000|2021-08-30 14:12:20|15545.9|15544.9|15546.7|15545.7|15546.9|15545.9|15545.5|15544.5|108
1630332750000|2021-08-30 14:12:30|15546.9|15545.9|15546.2|15545.2|15547.6|15546.6|15546|15545|259
1630332760000|2021-08-30 14:12:40|15546.4|15545.4|15546.1|15545.1|15546.6|15545.6|15545.6|15544.6|88
1630332770000|2021-08-30 14:12:50|15546|15545|15548.4|15547.4|15549.6|15548.6|15545.4|15544.4|369
1630332780000|2021-08-30 14:13:00|15548.5|15547.5|15550.1|15549.1|15550.5|15549.5|15548.2|15547.2|229
1630332790000|2021-08-30 14:13:10|15550.2|15549.2|15551.1|15550.1|15551.5|15550.5|15549.7|15548.7|185
1630332800000|2021-08-30 14:13:20|15551|15550|15552.4|15551.4|15552.6|15551.6|15549.4|15548.4|181
1630332810000|2021-08-30 14:13:30|15552.1|15551.1|15552|15551|15552.7|15551.7|15551.1|15550.1|165
1630332820000|2021-08-30 14:13:40|15551.9|15550.9|15548.9|15547.9|15552.4|15551.4|15548.6|15547.6|199
1630332830000|2021-08-30 14:13:50|15548.7|15547.7|15548.5|15547.5|15550.7|15549.7|15548.4|15547.4|104
1630332840000|2021-08-30 14:14:00|15548.4|15547.4|15547|15546|15549.4|15548.4|15546.7|15545.7|191
1630332850000|2021-08-30 14:14:10|15547.1|15546.1|15547.2|15546.2|15548.5|15547.5|15546.6|15545.6|145
1630332860000|2021-08-30 14:14:20|15547.4|15546.4|15546.4|15545.4|15548.7|15547.7|15546.1|15545.1|170
1630332870000|2021-08-30 14:14:30|15546.2|15545.2|15546.9|15545.9|15547.7|15546.7|15545.7|15544.7|237
1630332880000|2021-08-30 14:14:40|15546.6|15545.6|15547|15546|15547.9|15546.9|15546.2|15545.2|148
1630332890000|2021-08-30 14:14:50|15547.1|15546.1|15546.5|15545.5|15547.6|15546.6|15546.1|15545.1|161
1630332900000|2021-08-30 14:15:00|15546.6|15545.6|15547.2|15546.2|15548.4|15547.4|15545.4|15544.4|250
1630332910000|2021-08-30 14:15:10|15547.1|15546.1|15547.4|15546.4|15548.4|15547.4|15545.7|15544.7|230
1630332920000|2021-08-30 14:15:20|15547.2|15546.2|15548.7|15547.7|15548.9|15547.9|15547|15546|127
1630332930000|2021-08-30 14:15:30|15548.6|15547.6|15549.1|15548.1|15550.1|15549.1|15548.6|15547.6|201
1630332940000|2021-08-30 14:15:40|15549.2|15548.2|15552.1|15551.1|15552.4|15551.4|15548.9|15547.9|202
1630332950000|2021-08-30 14:15:50|15552|15551|15553.2|15552.2|15553.4|15552.4|15551.9|15550.9|278
1630332960000|2021-08-30 14:16:00|15553.4|15552.4|15556.4|15555.4|15556.4|15555.4|15551.5|15550.5|449
1630332970000|2021-08-30 14:16:10|15556.5|15555.5|15554.5|15553.5|15556.9|15555.9|15554.1|15553.1|418
1630332980000|2021-08-30 14:16:20|15554.4|15553.4|15555.5|15554.5|15555.6|15554.6|15553.6|15552.6|139
1630332990000|2021-08-30 14:16:30|15555.6|15554.6|15554.9|15553.9|15556.2|15555.2|15554.1|15553.1|347
1630333000000|2021-08-30 14:16:40|15554.7|15553.7|15552.5|15551.5|15554.7|15553.7|15552.4|15551.4|235
1630333010000|2021-08-30 14:16:50|15552.4|15551.4|15550.6|15549.6|15552.7|15551.7|15549.9|15548.9|286
1630333020000|2021-08-30 14:17:00|15550.7|15549.7|15549.7|15548.7|15553.4|15552.4|15549.4|15548.4|294
1630333030000|2021-08-30 14:17:10|15549.6|15548.6|15550.5|15549.5|15551.2|15550.2|15549.6|15548.6|128
1630333040000|2021-08-30 14:17:20|15550.4|15549.4|15552|15551|15552|15551|15550.1|15549.1|304
1630333050000|2021-08-30 14:17:30|15551.9|15550.9|15551.2|15550.2|15552.6|15551.6|15550.7|15549.7|134
1630333060000|2021-08-30 14:17:40|15551.1|15550.1|15551.5|15550.5|15551.6|15550.6|15550.5|15549.5|250
1630333070000|2021-08-30 14:17:50|15551.4|15550.4|15552.6|15551.6|15552.6|15551.6|15550.7|15549.7|112
1630333080000|2021-08-30 14:18:00|15552.5|15551.5|15553|15552|15553.1|15552.1|15550.9|15549.9|104
1630333090000|2021-08-30 14:18:10|15553.1|15552.1|15552.4|15551.4|15554.2|15553.2|15552.4|15551.4|120
1630333100000|2021-08-30 14:18:20|15552.2|15551.2|15551.1|15550.1|15552.2|15551.2|15550.7|15549.7|78
1630333110000|2021-08-30 14:18:30|15551.2|15550.2|15550.5|15549.5|15551.4|15550.4|15550.1|15549.1|148
1630333120000|2021-08-30 14:18:40|15550.4|15549.4|15549|15548|15550.9|15549.9|15548.9|15547.9|126
1630333130000|2021-08-30 14:18:50|15549.4|15548.4|15549|15548|15550.6|15549.6|15548.6|15547.6|205
1630333140000|2021-08-30 14:19:00|15548.7|15547.7|15547.9|15546.9|15549|15548|15547.4|15546.4|297
1630333150000|2021-08-30 14:19:10|15547.7|15546.7|15550.4|15549.4|15550.7|15549.7|15547.5|15546.5|344
1630333160000|2021-08-30 14:19:20|15550.2|15549.2|15549.9|15548.9|15550.4|15549.4|15547.9|15546.9|185
1630333170000|2021-08-30 14:19:30|15549.6|15548.6|15551.7|15550.7|15551.7|15550.7|15549.6|15548.6|164
1630333180000|2021-08-30 14:19:40|15551.6|15550.6|15549.1|15548.1|15551.9|15550.9|15548.4|15547.4|99
1630333190000|2021-08-30 14:19:50|15549|15548|15550.4|15549.4|15550.4|15549.4|15547.9|15546.9|116
1630333200000|2021-08-30 14:20:00|15550.5|15549.5|15551.6|15550.6|15553.7|15552.7|15549.7|15548.7|183
1630333210000|2021-08-30 14:20:10|15551.7|15550.7|15552.1|15551.1|15553|15552|15551.2|15550.2|158
1630333220000|2021-08-30 14:20:20|15552.2|15551.2|15552.4|15551.4|15553.9|15552.9|15551.2|15550.2|91
1630333230000|2021-08-30 14:20:30|15552.6|15551.6|15554|15553|15554.1|15553.1|15552.5|15551.5|129
1630333240000|2021-08-30 14:20:40|15554.2|15553.2|15556|15555|15556.1|15555.1|15554.2|15553.2|287
1630333250000|2021-08-30 14:20:50|15555.7|15554.7|15557.1|15556.1|15557.4|15556.4|15555.6|15554.6|252
1630333260000|2021-08-30 14:21:00|15557|15556|15559.5|15558.5|15562.4|15561.4|15557|15556|759
1630333270000|2021-08-30 14:21:10|15559.6|15558.6|15562.1|15561.1|15562.1|15561.1|15559.6|15558.6|288
1630333280000|2021-08-30 14:21:20|15562|15561|15559.4|15558.4|15562.1|15561.1|15558.2|15557.2|278
1630333290000|2021-08-30 14:21:30|15559.2|15558.2|15558.4|15557.4|15559.6|15558.6|15557.7|15556.7|218
1630333300000|2021-08-30 14:21:40|15558.2|15557.2|15557.1|15556.1|15558.9|15557.9|15556.7|15555.7|127
1630333310000|2021-08-30 14:21:50|15557|15556|15562.1|15561.1|15563.1|15562.1|15555.7|15554.7|849
1630333320000|2021-08-30 14:22:00|15562|15561|15563|15562|15563.6|15562.6|15561.9|15560.9|250
1630333330000|2021-08-30 14:22:10|15562.9|15561.9|15564|15563|15564.1|15563.1|15562.5|15561.5|181
1630333340000|2021-08-30 14:22:20|15564.1|15563.1|15564.7|15563.7|15564.7|15563.7|15563.6|15562.6|168
1630333350000|2021-08-30 14:22:30|15564.6|15563.6|15565.7|15564.7|15566.9|15565.9|15564.6|15563.6|447
1630333360000|2021-08-30 14:22:40|15565.6|15564.6|15567.6|15566.6|15567.9|15566.9|15565.6|15564.6|213
1630333370000|2021-08-30 14:22:50|15567.7|15566.7|15569.5|15568.5|15571.9|15570.9|15567.5|15566.5|923
1630333380000|2021-08-30 14:23:00|15569.4|15568.4|15571.6|15570.6|15571.9|15570.9|15569.4|15568.4|364
1630333390000|2021-08-30 14:23:10|15571.7|15570.7|15570|15569|15571.9|15570.9|15569.4|15568.4|270
1630333400000|2021-08-30 14:23:20|15570.1|15569.1|15569.9|15568.9|15571.6|15570.6|15569.9|15568.9|201
1630333410000|2021-08-30 14:23:30|15570|15569|15571.4|15570.4|15571.6|15570.6|15569.5|15568.5|138
1630333420000|2021-08-30 14:23:40|15571.2|15570.2|15570.4|15569.4|15571.5|15570.5|15569.7|15568.7|176
1630333430000|2021-08-30 14:23:50|15570.2|15569.2|15571.9|15570.9|15572.4|15571.4|15570.1|15569.1|228
1630333440000|2021-08-30 14:24:00|15571.7|15570.7|15574.6|15573.6|15574.6|15573.6|15571.7|15570.7|399
1630333450000|2021-08-30 14:24:10|15574.4|15573.4|15574|15573|15574.6|15573.6|15573.2|15572.2|258
1630333460000|2021-08-30 14:24:20|15574.1|15573.1|15573.7|15572.7|15574.6|15573.6|15572.7|15571.7|230
1630333470000|2021-08-30 14:24:30|15573.6|15572.6|15573.4|15572.4|15574.5|15573.5|15572.7|15571.7|160
1630333480000|2021-08-30 14:24:40|15573.5|15572.5|15572.4|15571.4|15574.1|15573.1|15572.4|15571.4|144
1630333490000|2021-08-30 14:24:50|15572.5|15571.5|15572.2|15571.2|15572.5|15571.5|15570.9|15569.9|292
1630333500000|2021-08-30 14:25:00|15572.1|15571.1|15571.5|15570.5|15573|15572|15569.4|15568.4|349
1630333510000|2021-08-30 14:25:10|15571.4|15570.4|15573.7|15572.7|15574.1|15573.1|15571.1|15570.1|222
1630333520000|2021-08-30 14:25:20|15573.9|15572.9|15573.9|15572.9|15574.9|15573.9|15573.7|15572.7|232
1630333530000|2021-08-30 14:25:30|15574|15573|15573.5|15572.5|15575.1|15574.1|15572.4|15571.4|371
1630333540000|2021-08-30 14:25:40|15573.4|15572.4|15574|15573|15574.1|15573.1|15571|15570|300
1630333550000|2021-08-30 14:25:50|15573.9|15572.9|15576.5|15575.5|15576.9|15575.9|15573.1|15572.1|299
1630333560000|2021-08-30 14:26:00|15576.6|15575.6|15575.6|15574.6|15578.4|15577.4|15575.6|15574.6|457
1630333570000|2021-08-30 14:26:10|15575.7|15574.7|15574.9|15573.9|15576.2|15575.2|15574.6|15573.6|183
1630333580000|2021-08-30 14:26:20|15574.7|15573.7|15574.7|15573.7|15575.4|15574.4|15574.2|15573.2|147
1630333590000|2021-08-30 14:26:30|15574.9|15573.9|15572.2|15571.2|15575.1|15574.1|15572.1|15571.1|226
1630333600000|2021-08-30 14:26:40|15572.1|15571.1|15571|15570|15572.1|15571.1|15570.2|15569.2|375
1630333610000|2021-08-30 14:26:50|15571.1|15570.1|15574.5|15573.5|15575.1|15574.1|15570.9|15569.9|196
1630333620000|2021-08-30 14:27:00|15574.4|15573.4|15574.9|15573.9|15575.7|15574.7|15574|15573|179
1630333630000|2021-08-30 14:27:10|15574.7|15573.7|15575.5|15574.5|15575.5|15574.5|15573.2|15572.2|118
1630333640000|2021-08-30 14:27:20|15575.6|15574.6|15574.4|15573.4|15575.7|15574.7|15573.4|15572.4|170
1630333650000|2021-08-30 14:27:30|15574.5|15573.5|15574.9|15573.9|15575|15574|15573.4|15572.4|138
1630333660000|2021-08-30 14:27:40|15574.7|15573.7|15573.5|15572.5|15575|15574|15572.9|15571.9|95
1630333670000|2021-08-30 14:27:50|15573.9|15572.9|15573.1|15572.1|15574.1|15573.1|15573.1|15572.1|85
1630333680000|2021-08-30 14:28:00|15573|15572|15573.9|15572.9|15574.4|15573.4|15572.4|15571.4|242
1630333690000|2021-08-30 14:28:10|15573.7|15572.7|15576|15575|15576.1|15575.1|15573.6|15572.6|268
1630333700000|2021-08-30 14:28:20|15576.1|15575.1|15576.1|15575.1|15576.6|15575.6|15575.1|15574.1|125
1630333710000|2021-08-30 14:28:30|15575.9|15574.9|15575|15574|15576.4|15575.4|15574.7|15573.7|183
1630333720000|2021-08-30 14:28:40|15574.9|15573.9|15574.9|15573.9|15576.1|15575.1|15574.5|15573.5|107
1630333730000|2021-08-30 14:28:50|15575|15574|15574.4|15573.4|15575|15574|15573.5|15572.5|175
1630333740000|2021-08-30 14:29:00|15574.5|15573.5|15573.9|15572.9|15574.7|15573.7|15573.6|15572.6|169
1630333750000|2021-08-30 14:29:10|15573.7|15572.7|15573.4|15572.4|15574.5|15573.5|15573|15572|118
1630333760000|2021-08-30 14:29:20|15573.2|15572.2|15573.4|15572.4|15573.9|15572.9|15573.1|15572.1|92
1630333770000|2021-08-30 14:29:30|15573.5|15572.5|15574.6|15573.6|15575.5|15574.5|15573.5|15572.5|121
1630333780000|2021-08-30 14:29:40|15574.5|15573.5|15574.5|15573.5|15575.1|15574.1|15573.6|15572.6|84
1630333790000|2021-08-30 14:29:50|15574.6|15573.6|15574.7|15573.7|15575.1|15574.1|15573.9|15572.9|107
1630333800000|2021-08-30 14:30:00|15574.9|15573.9|15575.1|15574.1|15576.1|15575.1|15574.9|15573.9|202
1630333810000|2021-08-30 14:30:10|15575.5|15574.5|15574.6|15573.6|15576.2|15575.2|15574.2|15573.2|131
1630333820000|2021-08-30 14:30:20|15574.7|15573.7|15574.4|15573.4|15576.6|15575.6|15574.4|15573.4|118
1630333830000|2021-08-30 14:30:30|15574.5|15573.5|15578|15577|15578.1|15577.1|15574.5|15573.5|162
1630333840000|2021-08-30 14:30:40|15577.9|15576.9|15577.2|15576.2|15577.9|15576.9|15576.4|15575.4|180
1630333850000|2021-08-30 14:30:50|15577.1|15576.1|15578.6|15577.6|15579.6|15578.6|15577.1|15576.1|282
1630333860000|2021-08-30 14:31:00|15578.9|15577.9|15582.2|15581.2|15582.2|15581.2|15578.4|15577.4|493
1630333870000|2021-08-30 14:31:10|15582.1|15581.1|15581.5|15580.5|15584.7|15583.7|15580.9|15579.9|676
1630333880000|2021-08-30 14:31:20|15581.6|15580.6|15581.6|15580.6|15582.6|15581.6|15581.1|15580.1|165
1630333890000|2021-08-30 14:31:30|15581.5|15580.5|15583|15582|15583.7|15582.7|15581.4|15580.4|213
1630333900000|2021-08-30 14:31:40|15583.1|15582.1|15582|15581|15583.1|15582.1|15581.6|15580.6|132
1630333910000|2021-08-30 14:31:50|15581.9|15580.9|15582.1|15581.1|15582.6|15581.6|15581.4|15580.4|145
1630333920000|2021-08-30 14:32:00|15582.2|15581.2|15582.4|15581.4|15582.7|15581.7|15581.2|15580.2|175
1630333930000|2021-08-30 14:32:10|15582.5|15581.5|15584.9|15583.9|15585.1|15584.1|15582.4|15581.4|292
1630333940000|2021-08-30 14:32:20|15584.7|15583.7|15584.9|15583.9|15585.1|15584.1|15582.5|15581.5|246
1630333950000|2021-08-30 14:32:30|15585|15584|15583.6|15582.6|15585.1|15584.1|15583.4|15582.4|178
1630333960000|2021-08-30 14:32:40|15583.4|15582.4|15584.5|15583.5|15584.9|15583.9|15583.1|15582.1|152
1630333970000|2021-08-30 14:32:50|15584.7|15583.7|15584.9|15583.9|15585.1|15584.1|15584.4|15583.4|300
1630333980000|2021-08-30 14:33:00|15585.1|15584.1|15584.4|15583.4|15585.1|15584.1|15583.9|15582.9|357
1630333990000|2021-08-30 14:33:10|15584.5|15583.5|15584.4|15583.4|15585.1|15584.1|15584.1|15583.1|159
1630334000000|2021-08-30 14:33:20|15584.5|15583.5|15584.1|15583.1|15584.7|15583.7|15583.4|15582.4|156
1630334010000|2021-08-30 14:33:30|15584.5|15583.5|15588.1|15587.1|15588.2|15587.2|15584.4|15583.4|557
1630334020000|2021-08-30 14:33:40|15588.2|15587.2|15588.7|15587.7|15588.7|15587.7|15586.7|15585.7|322
1630334030000|2021-08-30 14:33:50|15588.5|15587.5|15588.6|15587.6|15590.1|15589.1|15587.9|15586.9|491
1630334040000|2021-08-30 14:34:00|15588.4|15587.4|15589.5|15588.5|15590.1|15589.1|15587.5|15586.5|250
1630334050000|2021-08-30 14:34:10|15589.4|15588.4|15589.7|15588.7|15591|15590|15589.4|15588.4|225
1630334060000|2021-08-30 14:34:20|15589.6|15588.6|15588.7|15587.7|15589.9|15588.9|15588.1|15587.1|319
1630334070000|2021-08-30 14:34:30|15588.9|15587.9|15587.7|15586.7|15589|15588|15587.4|15586.4|187
1630334080000|2021-08-30 14:34:40|15587.6|15586.6|15588.1|15587.1|15588.9|15587.9|15587.6|15586.6|97
1630334090000|2021-08-30 14:34:50|15588.4|15587.4|15587|15586|15588.9|15587.9|15586.9|15585.9|186
1630334100000|2021-08-30 14:35:00|15587.1|15586.1|15587.5|15586.5|15587.9|15586.9|15586.6|15585.6|177
1630334110000|2021-08-30 14:35:10|15587.4|15586.4|15588.9|15587.9|15590.5|15589.5|15587.4|15586.4|278
1630334120000|2021-08-30 14:35:20|15589|15588|15587.4|15586.4|15589.1|15588.1|15585.6|15584.6|292
1630334130000|2021-08-30 14:35:30|15587.5|15586.5|15588.9|15587.9|15589.6|15588.6|15587.5|15586.5|304
1630334140000|2021-08-30 14:35:40|15588.7|15587.7|15587.5|15586.5|15590.6|15589.6|15586.4|15585.4|390
1630334150000|2021-08-30 14:35:50|15587.4|15586.4|15587.6|15586.6|15588.4|15587.4|15587.4|15586.4|140
1630334160000|2021-08-30 14:36:00|15587.7|15586.7|15583.9|15582.9|15587.7|15586.7|15583.9|15582.9|322
1630334170000|2021-08-30 14:36:10|15584|15583|15583.4|15582.4|15584.4|15583.4|15582.4|15581.4|379
1630334180000|2021-08-30 14:36:20|15583.5|15582.5|15583.6|15582.6|15584.5|15583.5|15582.4|15581.4|181
1630334190000|2021-08-30 14:36:30|15583.5|15582.5|15584.5|15583.5|15584.5|15583.5|15583|15582|122
1630334200000|2021-08-30 14:36:40|15584|15583|15582.6|15581.6|15584.1|15583.1|15582.1|15581.1|129
1630334210000|2021-08-30 14:36:50|15582.4|15581.4|15582.9|15581.9|15583.7|15582.7|15582.1|15581.1|115
1630334220000|2021-08-30 14:37:00|15582.5|15581.5|15583.4|15582.4|15583.6|15582.6|15581.9|15580.9|111
1630334230000|2021-08-30 14:37:10|15583.2|15582.2|15581.6|15580.6|15583.2|15582.2|15581|15580|186
1630334240000|2021-08-30 14:37:20|15581.4|15580.4|15580.5|15579.5|15581.6|15580.6|15580.5|15579.5|248
1630334250000|2021-08-30 14:37:30|15580.4|15579.4|15581.1|15580.1|15582.7|15581.7|15580.4|15579.4|216
1630334260000|2021-08-30 14:37:40|15580.9|15579.9|15581.1|15580.1|15581.4|15580.4|15580.4|15579.4|143
1630334270000|2021-08-30 14:37:50|15581.2|15580.2|15581.2|15580.2|15581.6|15580.6|15580.6|15579.6|98
1630334280000|2021-08-30 14:38:00|15581.4|15580.4|15583.9|15582.9|15583.9|15582.9|15581.2|15580.2|209
1630334290000|2021-08-30 14:38:10|15584.4|15583.4|15585.6|15584.6|15585.6|15584.6|15583.9|15582.9|308
1630334300000|2021-08-30 14:38:20|15585.7|15584.7|15586.5|15585.5|15586.5|15585.5|15585.1|15584.1|176
1630334310000|2021-08-30 14:38:30|15586.4|15585.4|15585.1|15584.1|15586.5|15585.5|15584.9|15583.9|94
1630334320000|2021-08-30 14:38:40|15584.9|15583.9|15586.6|15585.6|15586.6|15585.6|15584.9|15583.9|120
1630334330000|2021-08-30 14:38:50|15586.9|15585.9|15588.4|15587.4|15589.5|15588.5|15586.9|15585.9|282
1630334340000|2021-08-30 14:39:00|15588.5|15587.5|15589.1|15588.1|15589.6|15588.6|15588|15587|263
1630334350000|2021-08-30 14:39:10|15589|15588|15590.4|15589.4|15590.6|15589.6|15588.4|15587.4|262
1630334360000|2021-08-30 14:39:20|15590.6|15589.6|15591.5|15590.5|15592.7|15591.7|15590.1|15589.1|315
1630334370000|2021-08-30 14:39:30|15590.7|15589.7|15591|15590|15591.7|15590.7|15589.6|15588.6|554
1630334380000|2021-08-30 14:39:40|15590.9|15589.9|15589|15588|15591.6|15590.6|15587.6|15586.6|401
1630334390000|2021-08-30 14:39:50|15589.1|15588.1|15589|15588|15589.7|15588.7|15588.4|15587.4|128
1630334400000|2021-08-30 14:40:00|15589.1|15588.1|15588.9|15587.9|15591.1|15590.1|15588.6|15587.6|159
1630334410000|2021-08-30 14:40:10|15588.6|15587.6|15588.1|15587.1|15589.1|15588.1|15587.4|15586.4|175
1630334420000|2021-08-30 14:40:20|15588|15587|15585.6|15584.6|15588|15587|15585.6|15584.6|213
1630334430000|2021-08-30 14:40:30|15586.1|15585.1|15585.4|15584.4|15586.9|15585.9|15584.9|15583.9|267
1630334440000|2021-08-30 14:40:40|15585.2|15584.2|15583.7|15582.7|15585.5|15584.5|15582.4|15581.4|229
1630334450000|2021-08-30 14:40:50|15583.9|15582.9|15582.7|15581.7|15583.9|15582.9|15582|15581|114
1630334460000|2021-08-30 14:41:00|15582.9|15581.9|15585|15584|15586.4|15585.4|15582.7|15581.7|348
1630334470000|2021-08-30 14:41:10|15584.9|15583.9|15584.2|15583.2|15585.7|15584.7|15583.9|15582.9|222
1630334480000|2021-08-30 14:41:20|15584.1|15583.1|15584|15583|15584.6|15583.6|15583.5|15582.5|138
1630334490000|2021-08-30 14:41:30|15584.1|15583.1|15584.4|15583.4|15584.9|15583.9|15583.4|15582.4|126
1630334500000|2021-08-30 14:41:40|15584.2|15583.2|15584.9|15583.9|15584.9|15583.9|15583.5|15582.5|171
1630334510000|2021-08-30 14:41:50|15585|15584|15583.6|15582.6|15585.9|15584.9|15583.2|15582.2|145
1630334520000|2021-08-30 14:42:00|15583.5|15582.5|15582.4|15581.4|15583.5|15582.5|15582.1|15581.1|209
1630334530000|2021-08-30 14:42:10|15582|15581|15583.4|15582.4|15583.4|15582.4|15581.6|15580.6|87
1630334540000|2021-08-30 14:42:20|15583.1|15582.1|15583.9|15582.9|15584.5|15583.5|15583.1|15582.1|115
1630334550000|2021-08-30 14:42:30|15583.7|15582.7|15584.4|15583.4|15585.6|15584.6|15583.1|15582.1|163
1630334560000|2021-08-30 14:42:40|15584.7|15583.7|15584.2|15583.2|15585.9|15584.9|15584.1|15583.1|143
1630334570000|2021-08-30 14:42:50|15584.1|15583.1|15583.7|15582.7|15584.4|15583.4|15582.6|15581.6|96
1630334580000|2021-08-30 14:43:00|15583.6|15582.6|15582.7|15581.7|15584.2|15583.2|15582.6|15581.6|197
1630334590000|2021-08-30 14:43:10|15582.6|15581.6|15583.1|15582.1|15583.9|15582.9|15582.4|15581.4|75
1630334600000|2021-08-30 14:43:20|15582.9|15581.9|15582.5|15581.5|15583.1|15582.1|15582|15581|229
1630334610000|2021-08-30 14:43:30|15582.6|15581.6|15581.2|15580.2|15583|15582|15581.1|15580.1|160
1630334620000|2021-08-30 14:43:40|15581.4|15580.4|15581.2|15580.2|15581.4|15580.4|15580.2|15579.2|225
1630334630000|2021-08-30 14:43:50|15581.4|15580.4|15580|15579|15581.4|15580.4|15579.6|15578.6|138
1630334640000|2021-08-30 14:44:00|15579.9|15578.9|15580.4|15579.4|15581.1|15580.1|15579.1|15578.1|253
1630334650000|2021-08-30 14:44:10|15580.6|15579.6|15582|15581|15582.4|15581.4|15580.6|15579.6|179
1630334660000|2021-08-30 14:44:20|15581.9|15580.9|15579.5|15578.5|15581.9|15580.9|15579.1|15578.1|294
1630334670000|2021-08-30 14:44:30|15579.6|15578.6|15579.2|15578.2|15579.6|15578.6|15578.4|15577.4|251
1630334680000|2021-08-30 14:44:40|15579.1|15578.1|15578.9|15577.9|15579.4|15578.4|15577.9|15576.9|150
1630334690000|2021-08-30 14:44:50|15579.1|15578.1|15579.6|15578.6|15579.6|15578.6|15578.6|15577.6|149
1630334700000|2021-08-30 14:45:00|15579.5|15578.5|15579.1|15578.1|15580.1|15579.1|15578.1|15577.1|171
1630334710000|2021-08-30 14:45:10|15579|15578|15580.2|15579.2|15580.2|15579.2|15577.7|15576.7|222
1630334720000|2021-08-30 14:45:20|15580.4|15579.4|15578.1|15577.1|15580.4|15579.4|15577.9|15576.9|186
1630334730000|2021-08-30 14:45:30|15578|15577|15576.6|15575.6|15578.6|15577.6|15576.1|15575.1|291
1630334740000|2021-08-30 14:45:40|15576.4|15575.4|15574.9|15573.9|15577.1|15576.1|15574.9|15573.9|300
1630334750000|2021-08-30 14:45:50|15574.7|15573.7|15574.6|15573.6|15575.9|15574.9|15573.9|15572.9|484
1630334760000|2021-08-30 14:46:00|15574.4|15573.4|15574.9|15573.9|15575.9|15574.9|15574.1|15573.1|317
1630334770000|2021-08-30 14:46:10|15575|15574|15576|15575|15577.1|15576.1|15575|15574|129
1630334780000|2021-08-30 14:46:20|15576.4|15575.4|15579.5|15578.5|15579.5|15578.5|15575.9|15574.9|217
1630334790000|2021-08-30 14:46:30|15579.6|15578.6|15578.7|15577.7|15580.1|15579.1|15578.4|15577.4|179
1630334800000|2021-08-30 14:46:40|15578.9|15577.9|15578.6|15577.6|15579.4|15578.4|15577.9|15576.9|111
1630334810000|2021-08-30 14:46:50|15578.5|15577.5|15580|15579|15580.1|15579.1|15577.6|15576.6|111
1630334820000|2021-08-30 14:47:00|15580.1|15579.1|15582.9|15581.9|15583.4|15582.4|15580|15579|357
1630334830000|2021-08-30 14:47:10|15582.7|15581.7|15582.6|15581.6|15583.6|15582.6|15582.1|15581.1|184
1630334840000|2021-08-30 14:47:20|15582.7|15581.7|15581.1|15580.1|15582.7|15581.7|15580.5|15579.5|281
1630334850000|2021-08-30 14:47:30|15581.4|15580.4|15583|15582|15583|15582|15581.4|15580.4|133
1630334860000|2021-08-30 14:47:40|15583.1|15582.1|15584.7|15583.7|15584.9|15583.9|15582.7|15581.7|165
1630334870000|2021-08-30 14:47:50|15584.9|15583.9|15586.6|15585.6|15586.6|15585.6|15584.6|15583.6|353
1630334880000|2021-08-30 14:48:00|15587|15586|15585.9|15584.9|15587|15586|15585.1|15584.1|291
1630334890000|2021-08-30 14:48:10|15586.1|15585.1|15584.6|15583.6|15586.4|15585.4|15584.5|15583.5|104
1630334900000|2021-08-30 14:48:20|15584.2|15583.2|15583.7|15582.7|15585|15584|15582.7|15581.7|161
1630334910000|2021-08-30 14:48:30|15583.9|15582.9|15582.6|15581.6|15583.9|15582.9|15582.6|15581.6|70
1630334920000|2021-08-30 14:48:40|15582.7|15581.7|15583.6|15582.6|15584.4|15583.4|15581.9|15580.9|157
1630334930000|2021-08-30 14:48:50|15583.7|15582.7|15584.9|15583.9|15585.1|15584.1|15583.7|15582.7|284
1630334940000|2021-08-30 14:49:00|15584.6|15583.6|15586.7|15585.7|15587|15586|15583.9|15582.9|195
1630334950000|2021-08-30 14:49:10|15586.9|15585.9|15586.9|15585.9|15587.1|15586.1|15586.2|15585.2|129
1630334960000|2021-08-30 14:49:20|15586.7|15585.7|15588.6|15587.6|15588.9|15587.9|15586.6|15585.6|210
1630334970000|2021-08-30 14:49:30|15588.7|15587.7|15588.1|15587.1|15590.4|15589.4|15588.1|15587.1|346
1630334980000|2021-08-30 14:49:40|15588.4|15587.4|15585.7|15584.7|15588.4|15587.4|15585.5|15584.5|214
1630334990000|2021-08-30 14:49:50|15585.9|15584.9|15583.2|15582.2|15585.9|15584.9|15582.9|15581.9|288
1630335000000|2021-08-30 14:50:00|15583.4|15582.4|15582.1|15581.1|15583.5|15582.5|15581.1|15580.1|350
1630335010000|2021-08-30 14:50:10|15581.5|15580.5|15582.2|15581.2|15584.4|15583.4|15580.7|15579.7|185
1630335020000|2021-08-30 14:50:20|15582.7|15581.7|15582.9|15581.9|15583.6|15582.6|15582.2|15581.2|75
1630335030000|2021-08-30 14:50:30|15582.7|15581.7|15582|15581|15582.9|15581.9|15581.1|15580.1|144
1630335040000|2021-08-30 14:50:40|15582.1|15581.1|15581.4|15580.4|15582.1|15581.1|15581|15580|98
1630335050000|2021-08-30 14:50:50|15581.5|15580.5|15581|15580|15581.5|15580.5|15579.9|15578.9|132
1630335060000|2021-08-30 14:51:00|15581.1|15580.1|15581.5|15580.5|15583|15582|15581.1|15580.1|134
1630335070000|2021-08-30 14:51:10|15581.4|15580.4|15580.2|15579.2|15581.6|15580.6|15580|15579|104
1630335080000|2021-08-30 14:51:20|15580|15579|15581.7|15580.7|15581.9|15580.9|15579.1|15578.1|180
1630335090000|2021-08-30 14:51:30|15581.9|15580.9|15581.9|15580.9|15582.1|15581.1|15581.1|15580.1|143
1630335100000|2021-08-30 14:51:40|15581.7|15580.7|15580.6|15579.6|15582.1|15581.1|15580.4|15579.4|127
1630335110000|2021-08-30 14:51:50|15580.7|15579.7|15580.9|15579.9|15581.1|15580.1|15579.9|15578.9|134
1630335120000|2021-08-30 14:52:00|15581|15580|15579.4|15578.4|15581.6|15580.6|15579.4|15578.4|126
1630335130000|2021-08-30 14:52:10|15579.7|15578.7|15579.7|15578.7|15580.4|15579.4|15579.4|15578.4|117
1630335140000|2021-08-30 14:52:20|15579.6|15578.6|15579.9|15578.9|15580.5|15579.5|15579|15578|105
1630335150000|2021-08-30 14:52:30|15580|15579|15581.2|15580.2|15581.5|15580.5|15579.6|15578.6|118
1630335160000|2021-08-30 14:52:40|15581.1|15580.1|15582.6|15581.6|15582.9|15581.9|15580.6|15579.6|324
1630335170000|2021-08-30 14:52:50|15582.5|15581.5|15583|15582|15584.5|15583.5|15582.4|15581.4|191
1630335180000|2021-08-30 14:53:00|15583.1|15582.1|15582.6|15581.6|15584|15583|15582.2|15581.2|85
1630335190000|2021-08-30 14:53:10|15582.9|15581.9|15581.1|15580.1|15582.9|15581.9|15580.7|15579.7|106
1630335200000|2021-08-30 14:53:20|15581.2|15580.2|15580.6|15579.6|15581.4|15580.4|15579.6|15578.6|130
1630335210000|2021-08-30 14:53:30|15580.7|15579.7|15584.1|15583.1|15584.4|15583.4|15580.6|15579.6|170
1630335220000|2021-08-30 14:53:40|15584|15583|15584.9|15583.9|15584.9|15583.9|15583.2|15582.2|93
1630335230000|2021-08-30 14:53:50|15585|15584|15585.5|15584.5|15587.4|15586.4|15585|15584|369
1630335240000|2021-08-30 14:54:00|15585.6|15584.6|15583.6|15582.6|15586.2|15585.2|15583.6|15582.6|166
1630335250000|2021-08-30 14:54:10|15583.5|15582.5|15581.9|15580.9|15583.6|15582.6|15579.9|15578.9|214
1630335260000|2021-08-30 14:54:20|15582|15581|15580.2|15579.2|15583.2|15582.2|15580.1|15579.1|100
1630335270000|2021-08-30 14:54:30|15580.1|15579.1|15579.9|15578.9|15580.5|15579.5|15579.7|15578.7|146
1630335280000|2021-08-30 14:54:40|15579.7|15578.7|15579.6|15578.6|15580.6|15579.6|15579.4|15578.4|124
1630335290000|2021-08-30 14:54:50|15579.5|15578.5|15581.4|15580.4|15581.4|15580.4|15579.5|15578.5|122
1630335300000|2021-08-30 14:55:00|15581.2|15580.2|15581.6|15580.6|15581.6|15580.6|15579.4|15578.4|165
1630335310000|2021-08-30 14:55:10|15582.1|15581.1|15583.7|15582.7|15583.9|15582.9|15581.4|15580.4|165
1630335320000|2021-08-30 14:55:20|15583.9|15582.9|15580.5|15579.5|15583.9|15582.9|15580.2|15579.2|152
1630335330000|2021-08-30 14:55:30|15580.6|15579.6|15581.2|15580.2|15581.2|15580.2|15580.1|15579.1|100
1630335340000|2021-08-30 14:55:40|15581.1|15580.1|15580.5|15579.5|15581.4|15580.4|15579.5|15578.5|102
1630335350000|2021-08-30 14:55:50|15580.4|15579.4|15580.2|15579.2|15581|15580|15579.4|15578.4|99
1630335360000|2021-08-30 14:56:00|15580.1|15579.1|15580.6|15579.6|15580.7|15579.7|15579.1|15578.1|150
1630335370000|2021-08-30 14:56:10|15580.7|15579.7|15579.5|15578.5|15580.9|15579.9|15579.1|15578.1|115
1630335380000|2021-08-30 14:56:20|15579.6|15578.6|15577.9|15576.9|15579.9|15578.9|15577.9|15576.9|148
1630335390000|2021-08-30 14:56:30|15578|15577|15577.1|15576.1|15578|15577|15576.4|15575.4|173
1630335400000|2021-08-30 14:56:40|15577|15576|15576.7|15575.7|15578.4|15577.4|15576.5|15575.5|159
1630335410000|2021-08-30 14:56:50|15576.6|15575.6|15575.9|15574.9|15577.4|15576.4|15575.6|15574.6|176
1630335420000|2021-08-30 14:57:00|15576.1|15575.1|15578.2|15577.2|15579.4|15578.4|15574.4|15573.4|364
1630335430000|2021-08-30 14:57:10|15578.4|15577.4|15578.6|15577.6|15579.7|15578.7|15578.2|15577.2|177
1630335440000|2021-08-30 14:57:20|15578.7|15577.7|15579|15578|15579.4|15578.4|15578.4|15577.4|83
1630335450000|2021-08-30 14:57:30|15578.9|15577.9|15580.1|15579.1|15580.1|15579.1|15578.1|15577.1|163
1630335460000|2021-08-30 14:57:40|15580|15579|15581.1|15580.1|15582.5|15581.5|15579.9|15578.9|299
1630335470000|2021-08-30 14:57:50|15580.9|15579.9|15583.6|15582.6|15583.6|15582.6|15580.9|15579.9|155
1630335480000|2021-08-30 14:58:00|15583.5|15582.5|15581.4|15580.4|15583.5|15582.5|15581.4|15580.4|149
1630335490000|2021-08-30 14:58:10|15581.2|15580.2|15582.7|15581.7|15582.9|15581.9|15578.1|15577.1|252
1630335500000|2021-08-30 14:58:20|15582.9|15581.9|15584.1|15583.1|15584.4|15583.4|15582.2|15581.2|165
1630335510000|2021-08-30 14:58:30|15584.2|15583.2|15582.7|15581.7|15584.4|15583.4|15582|15581|156
1630335520000|2021-08-30 14:58:40|15582.6|15581.6|15582.9|15581.9|15583|15582|15581.2|15580.2|105
1630335530000|2021-08-30 14:58:50|15583.1|15582.1|15582|15581|15584.1|15583.1|15581.7|15580.7|66
1630335540000|2021-08-30 14:59:00|15582.1|15581.1|15583.7|15582.7|15584|15583|15581.1|15580.1|117
1630335550000|2021-08-30 14:59:10|15583.9|15582.9|15583.7|15582.7|15584.6|15583.6|15583.7|15582.7|105
1630335560000|2021-08-30 14:59:20|15583.6|15582.6|15585.4|15584.4|15585.4|15584.4|15583|15582|139
1630335570000|2021-08-30 14:59:30|15585.5|15584.5|15586.6|15585.6|15586.9|15585.9|15584.9|15583.9|197
1630335580000|2021-08-30 14:59:40|15586.9|15585.9|15588.4|15587.4|15588.4|15587.4|15586.6|15585.6|275
1630335590000|2021-08-30 14:59:50|15588.6|15587.6|15589.2|15588.2|15589.4|15588.4|15588.1|15587.1|186
1630335600000|2021-08-30 15:00:00|15589.1|15588.1|15590.1|15589.1|15592|15591|15589|15588|552
1630335610000|2021-08-30 15:00:10|15590.2|15589.2|15591.1|15590.1|15591.9|15590.9|15589.9|15588.9|171
1630335620000|2021-08-30 15:00:20|15590.6|15589.6|15589.9|15588.9|15590.6|15589.6|15588.9|15587.9|153
1630335630000|2021-08-30 15:00:30|15590|15589|15587.7|15586.7|15590.1|15589.1|15587|15586|185
1630335640000|2021-08-30 15:00:40|15587.1|15586.1|15585.1|15584.1|15587.7|15586.7|15584.9|15583.9|260
1630335650000|2021-08-30 15:00:50|15585.2|15584.2|15586.6|15585.6|15586.6|15585.6|15584.9|15583.9|93
1630335660000|2021-08-30 15:01:00|15586.4|15585.4|15584.6|15583.6|15586.4|15585.4|15584.4|15583.4|161
1630335670000|2021-08-30 15:01:10|15584.7|15583.7|15586.2|15585.2|15586.6|15585.6|15584|15583|139
1630335680000|2021-08-30 15:01:20|15586.4|15585.4|15585.7|15584.7|15586.5|15585.5|15585.2|15584.2|78
1630335690000|2021-08-30 15:01:30|15586|15585|15584.9|15583.9|15586.1|15585.1|15584.9|15583.9|74
1630335700000|2021-08-30 15:01:40|15585|15584|15583.4|15582.4|15585.1|15584.1|15582.5|15581.5|147
1630335710000|2021-08-30 15:01:50|15583.5|15582.5|15583.9|15582.9|15584.5|15583.5|15582.9|15581.9|103
1630335720000|2021-08-30 15:02:00|15584|15583|15585.6|15584.6|15586|15585|15582.7|15581.7|174
1630335730000|2021-08-30 15:02:10|15585.1|15584.1|15585.1|15584.1|15585.6|15584.6|15584.1|15583.1|100
1630335740000|2021-08-30 15:02:20|15585.4|15584.4|15585.6|15584.6|15585.9|15584.9|15584.9|15583.9|76
1630335750000|2021-08-30 15:02:30|15585.9|15584.9|15586.4|15585.4|15586.7|15585.7|15585.6|15584.6|49
1630335760000|2021-08-30 15:02:40|15586.1|15585.1|15587.7|15586.7|15588.1|15587.1|15585.9|15584.9|112
1630335770000|2021-08-30 15:02:50|15588|15587|15588.2|15587.2|15588.6|15587.6|15587.6|15586.6|178
1630335780000|2021-08-30 15:03:00|15588.1|15587.1|15586.6|15585.6|15588.4|15587.4|15586.6|15585.6|135
1630335790000|2021-08-30 15:03:10|15586.7|15585.7|15587.6|15586.6|15587.9|15586.9|15586.6|15585.6|87
1630335800000|2021-08-30 15:03:20|15587.7|15586.7|15587.1|15586.1|15587.7|15586.7|15586.4|15585.4|45
1630335810000|2021-08-30 15:03:30|15587.2|15586.2|15585.9|15584.9|15587.5|15586.5|15585.9|15584.9|73
1630335820000|2021-08-30 15:03:40|15586.1|15585.1|15586|15585|15587.1|15586.1|15585.7|15584.7|96
1630335830000|2021-08-30 15:03:50|15586.1|15585.1|15585.4|15584.4|15586.4|15585.4|15585.1|15584.1|92
1630335840000|2021-08-30 15:04:00|15585.7|15584.7|15584.4|15583.4|15587.1|15586.1|15584.4|15583.4|181
1630335850000|2021-08-30 15:04:10|15584|15583|15582.2|15581.2|15584|15583|15581.4|15580.4|325
1630335860000|2021-08-30 15:04:20|15582.4|15581.4|15583|15582|15583.9|15582.9|15582.2|15581.2|112
1630335870000|2021-08-30 15:04:30|15582.9|15581.9|15582.6|15581.6|15584|15583|15582.4|15581.4|85
1630335880000|2021-08-30 15:04:40|15582.7|15581.7|15583.4|15582.4|15583.5|15582.5|15581.5|15580.5|135
1630335890000|2021-08-30 15:04:50|15583.5|15582.5|15583|15582|15583.5|15582.5|15582.5|15581.5|122
1630335900000|2021-08-30 15:05:00|15582.9|15581.9|15582.6|15581.6|15583.7|15582.7|15581.7|15580.7|168
1630335910000|2021-08-30 15:05:10|15582.4|15581.4|15582.9|15581.9|15584.1|15583.1|15582.4|15581.4|151
1630335920000|2021-08-30 15:05:20|15583|15582|15582.4|15581.4|15583.2|15582.2|15582|15581|88
1630335930000|2021-08-30 15:05:30|15582.1|15581.1|15583.7|15582.7|15584.1|15583.1|15582.1|15581.1|74
1630335940000|2021-08-30 15:05:40|15583.6|15582.6|15583.6|15582.6|15583.9|15582.9|15582.4|15581.4|103
1630335950000|2021-08-30 15:05:50|15583.5|15582.5|15582.4|15581.4|15583.9|15582.9|15582.4|15581.4|137
1630335960000|2021-08-30 15:06:00|15582.5|15581.5|15585.1|15584.1|15585.1|15584.1|15582.4|15581.4|164
1630335970000|2021-08-30 15:06:10|15585.2|15584.2|15583.7|15582.7|15585.4|15584.4|15583.2|15582.2|77
1630335980000|2021-08-30 15:06:20|15583.6|15582.6|15584.4|15583.4|15584.7|15583.7|15583|15582|111
1630335990000|2021-08-30 15:06:30|15584.9|15583.9|15583.5|15582.5|15585.5|15584.5|15582.2|15581.2|210
1630336000000|2021-08-30 15:06:40|15583.6|15582.6|15585.6|15584.6|15585.6|15584.6|15583.5|15582.5|207
1630336010000|2021-08-30 15:06:50|15585.5|15584.5|15587.5|15586.5|15587.5|15586.5|15585.4|15584.4|120
1630336020000|2021-08-30 15:07:00|15587.2|15586.2|15586.1|15585.1|15588|15587|15585.4|15584.4|181
1630336030000|2021-08-30 15:07:10|15586.2|15585.2|15587.9|15586.9|15588.4|15587.4|15585.2|15584.2|178
1630336040000|2021-08-30 15:07:20|15587.6|15586.6|15587.5|15586.5|15587.9|15586.9|15587.1|15586.1|53
1630336050000|2021-08-30 15:07:30|15587.4|15586.4|15586.9|15585.9|15587.7|15586.7|15586.6|15585.6|151
1630336060000|2021-08-30 15:07:40|15586.7|15585.7|15587.1|15586.1|15587.6|15586.6|15585.9|15584.9|150
1630336070000|2021-08-30 15:07:50|15586.9|15585.9|15588|15587|15588.1|15587.1|15586.7|15585.7|61
1630336080000|2021-08-30 15:08:00|15588.1|15587.1|15590.1|15589.1|15590.1|15589.1|15587.9|15586.9|186
1630336090000|2021-08-30 15:08:10|15590.4|15589.4|15589.4|15588.4|15590.5|15589.5|15589.1|15588.1|197
1630336100000|2021-08-30 15:08:20|15589.2|15588.2|15589.1|15588.1|15589.6|15588.6|15588.5|15587.5|125
1630336110000|2021-08-30 15:08:30|15588.9|15587.9|15588.7|15587.7|15589.9|15588.9|15588.4|15587.4|84
1630336120000|2021-08-30 15:08:40|15588.6|15587.6|15589.5|15588.5|15589.5|15588.5|15588.4|15587.4|96
1630336130000|2021-08-30 15:08:50|15589.6|15588.6|15588.4|15587.4|15590.7|15589.7|15588.1|15587.1|170
1630336140000|2021-08-30 15:09:00|15588.5|15587.5|15587.4|15586.4|15589.1|15588.1|15587.1|15586.1|174
1630336150000|2021-08-30 15:09:10|15587.2|15586.2|15586.7|15585.7|15587.5|15586.5|15586.4|15585.4|69
1630336160000|2021-08-30 15:09:20|15586.9|15585.9|15585.4|15584.4|15587.6|15586.6|15585.4|15584.4|119
1630336170000|2021-08-30 15:09:30|15585.5|15584.5|15583.7|15582.7|15585.7|15584.7|15583.4|15582.4|144
1630336180000|2021-08-30 15:09:40|15583.9|15582.9|15581.6|15580.6|15584.6|15583.6|15581.6|15580.6|179
1630336190000|2021-08-30 15:09:50|15581.9|15580.9|15582.6|15581.6|15582.9|15581.9|15581.1|15580.1|203
1630336200000|2021-08-30 15:10:00|15582.5|15581.5|15582.9|15581.9|15584.4|15583.4|15582.1|15581.1|129
1630336210000|2021-08-30 15:10:10|15583|15582|15583.2|15582.2|15584|15583|15582.9|15581.9|71
1630336220000|2021-08-30 15:10:20|15583.1|15582.1|15584|15583|15584.1|15583.1|15582.7|15581.7|70
1630336230000|2021-08-30 15:10:30|15584.1|15583.1|15582.9|15581.9|15584.1|15583.1|15582.9|15581.9|83
1630336240000|2021-08-30 15:10:40|15583|15582|15583.2|15582.2|15584|15583|15582.5|15581.5|76
1630336250000|2021-08-30 15:10:50|15583.1|15582.1|15583.1|15582.1|15583.9|15582.9|15582.9|15581.9|78
1630336260000|2021-08-30 15:11:00|15583.2|15582.2|15582.6|15581.6|15583.9|15582.9|15582.4|15581.4|70
1630336270000|2021-08-30 15:11:10|15582.5|15581.5|15585.6|15584.6|15585.9|15584.9|15582.5|15581.5|155
1630336280000|2021-08-30 15:11:20|15585.5|15584.5|15586.1|15585.1|15586.1|15585.1|15584.4|15583.4|109
1630336290000|2021-08-30 15:11:30|15585.9|15584.9|15585.1|15584.1|15586|15585|15584.6|15583.6|72
1630336300000|2021-08-30 15:11:40|15585.4|15584.4|15585|15584|15585.4|15584.4|15583.9|15582.9|78
1630336310000|2021-08-30 15:11:50|15585.1|15584.1|15585.2|15584.2|15585.6|15584.6|15584.9|15583.9|48
1630336320000|2021-08-30 15:12:00|15585.4|15584.4|15585.6|15584.6|15585.9|15584.9|15584.4|15583.4|119
1630336330000|2021-08-30 15:12:10|15585.5|15584.5|15584|15583|15585.6|15584.6|15583.6|15582.6|73
1630336340000|2021-08-30 15:12:20|15584.1|15583.1|15584.1|15583.1|15584.6|15583.6|15583.9|15582.9|70
1630336350000|2021-08-30 15:12:30|15584.2|15583.2|15584|15583|15584.5|15583.5|15583.1|15582.1|118
1630336360000|2021-08-30 15:12:40|15584.1|15583.1|15585.2|15584.2|15585.5|15584.5|15584.1|15583.1|105
1630336370000|2021-08-30 15:12:50|15585.4|15584.4|15587.2|15586.2|15587.2|15586.2|15585.4|15584.4|117
1630336380000|2021-08-30 15:13:00|15587.1|15586.1|15586.7|15585.7|15588.1|15587.1|15586.4|15585.4|124
1630336390000|2021-08-30 15:13:10|15586.9|15585.9|15587.4|15586.4|15587.6|15586.6|15586.4|15585.4|72
1630336400000|2021-08-30 15:13:20|15587.6|15586.6|15586.4|15585.4|15588.1|15587.1|15586.1|15585.1|126
1630336410000|2021-08-30 15:13:30|15585.9|15584.9|15585.1|15584.1|15586|15585|15585.1|15584.1|68
1630336420000|2021-08-30 15:13:40|15585|15584|15585.7|15584.7|15585.9|15584.9|15583.9|15582.9|106
1630336430000|2021-08-30 15:13:50|15585.6|15584.6|15587|15586|15587|15586|15585.6|15584.6|52
1630336440000|2021-08-30 15:14:00|15586.9|15585.9|15585.1|15584.1|15587|15586|15584.7|15583.7|101
1630336450000|2021-08-30 15:14:10|15585.4|15584.4|15585|15584|15585.9|15584.9|15584.6|15583.6|27
1630336460000|2021-08-30 15:14:20|15585.1|15584.1|15585.4|15584.4|15585.5|15584.5|15584.4|15583.4|126
1630336470000|2021-08-30 15:14:30|15585.2|15584.2|15586.2|15585.2|15586.5|15585.5|15584.5|15583.5|83
1630336480000|2021-08-30 15:14:40|15586.4|15585.4|15587|15586|15587.6|15586.6|15586.4|15585.4|79
1630336490000|2021-08-30 15:14:50|15586.9|15585.9|15587.4|15586.4|15587.6|15586.6|15586.6|15585.6|97
1630336500000|2021-08-30 15:15:00|15587.2|15586.2|15586.9|15585.9|15587.9|15586.9|15586.6|15585.6|153
1630336510000|2021-08-30 15:15:10|15586.7|15585.7|15585.9|15584.9|15587.6|15586.6|15585.9|15584.9|95
1630336520000|2021-08-30 15:15:20|15585.1|15584.1|15585.1|15584.1|15586|15585|15585|15584|67
1630336530000|2021-08-30 15:15:30|15585.4|15584.4|15585.2|15584.2|15586.1|15585.1|15584.6|15583.6|50
1630336540000|2021-08-30 15:15:40|15585.4|15584.4|15586.4|15585.4|15586.6|15585.6|15584.6|15583.6|76
1630336550000|2021-08-30 15:15:50|15586.2|15585.2|15586.2|15585.2|15586.6|15585.6|15584.9|15583.9|72
1630336560000|2021-08-30 15:16:00|15586.4|15585.4|15584.9|15583.9|15586.7|15585.7|15584|15583|136
1630336570000|2021-08-30 15:16:10|15584.7|15583.7|15588.4|15587.4|15588.4|15587.4|15584.5|15583.5|252
1630336580000|2021-08-30 15:16:20|15588.5|15587.5|15589.7|15588.7|15590.1|15589.1|15587.1|15586.1|392
1630336590000|2021-08-30 15:16:30|15589.6|15588.6|15584.9|15583.9|15590|15589|15583.6|15582.6|398
1630336600000|2021-08-30 15:16:40|15584.7|15583.7|15585|15584|15585.7|15584.7|15583.9|15582.9|162
1630336610000|2021-08-30 15:16:50|15585.1|15584.1|15583.9|15582.9|15585.5|15584.5|15583.9|15582.9|57
1630336620000|2021-08-30 15:17:00|15583.7|15582.7|15582.5|15581.5|15584.2|15583.2|15581.9|15580.9|320
1630336630000|2021-08-30 15:17:10|15582.6|15581.6|15582.4|15581.4|15582.9|15581.9|15581.6|15580.6|165
1630336640000|2021-08-30 15:17:20|15582.2|15581.2|15579.4|15578.4|15582.9|15581.9|15578.9|15577.9|286
1630336650000|2021-08-30 15:17:30|15579.5|15578.5|15579.7|15578.7|15580.1|15579.1|15578.9|15577.9|204
1630336660000|2021-08-30 15:17:40|15579.9|15578.9|15582.7|15581.7|15582.9|15581.9|15579.9|15578.9|87
1630336670000|2021-08-30 15:17:50|15582.6|15581.6|15580.6|15579.6|15583.7|15582.7|15580.6|15579.6|73
1630336680000|2021-08-30 15:18:00|15580.5|15579.5|15579.1|15578.1|15580.7|15579.7|15578.7|15577.7|186
1630336690000|2021-08-30 15:18:10|15578.9|15577.9|15578.9|15577.9|15579.4|15578.4|15577.4|15576.4|135
1630336700000|2021-08-30 15:18:20|15578.7|15577.7|15575.9|15574.9|15578.7|15577.7|15575.9|15574.9|250
1630336710000|2021-08-30 15:18:30|15576|15575|15575.6|15574.6|15576.1|15575.1|15575.4|15574.4|189
1630336720000|2021-08-30 15:18:40|15575.5|15574.5|15575|15574|15575.7|15574.7|15574.6|15573.6|238
1630336730000|2021-08-30 15:18:50|15574.9|15573.9|15569.9|15568.9|15575.6|15574.6|15569.9|15568.9|450
1630336740000|2021-08-30 15:19:00|15569.5|15568.5|15571|15570|15571.4|15570.4|15569.4|15568.4|340
1630336750000|2021-08-30 15:19:10|15570.9|15569.9|15568.4|15567.4|15571|15570|15567.9|15566.9|328
1630336760000|2021-08-30 15:19:20|15568.2|15567.2|15568.2|15567.2|15568.7|15567.7|15567.9|15566.9|213
1630336770000|2021-08-30 15:19:30|15568.4|15567.4|15567.1|15566.1|15568.4|15567.4|15566.6|15565.6|277
1630336780000|2021-08-30 15:19:40|15566.6|15565.6|15567.7|15566.7|15567.7|15566.7|15565.6|15564.6|335
1630336790000|2021-08-30 15:19:50|15567.9|15566.9|15565.1|15564.1|15569.6|15568.6|15565.1|15564.1|529
1630336800000|2021-08-30 15:20:00|15565.2|15564.2|15566.9|15565.9|15567.5|15566.5|15565.2|15564.2|281
1630336810000|2021-08-30 15:20:10|15567|15566|15566.9|15565.9|15567.6|15566.6|15566.7|15565.7|198
1630336820000|2021-08-30 15:20:20|15567|15566|15570.5|15569.5|15570.7|15569.7|15566.9|15565.9|264
1630336830000|2021-08-30 15:20:30|15570.4|15569.4|15572.5|15571.5|15572.6|15571.6|15569.4|15568.4|238
1630336840000|2021-08-30 15:20:40|15572.4|15571.4|15574.2|15573.2|15574.2|15573.2|15571.9|15570.9|237
1630336850000|2021-08-30 15:20:50|15574.1|15573.1|15573.9|15572.9|15574.6|15573.6|15572.6|15571.6|179
1630336860000|2021-08-30 15:21:00|15573.4|15572.4|15573.9|15572.9|15573.9|15572.9|15572.4|15571.4|168
1630336870000|2021-08-30 15:21:10|15573.6|15572.6|15574.6|15573.6|15574.9|15573.9|15573.5|15572.5|168
1630336880000|2021-08-30 15:21:20|15574.7|15573.7|15574.6|15573.6|15575.4|15574.4|15573.4|15572.4|151
1630336890000|2021-08-30 15:21:30|15574.5|15573.5|15573.7|15572.7|15574.6|15573.6|15573.6|15572.6|99
1630336900000|2021-08-30 15:21:40|15573.9|15572.9|15573.4|15572.4|15574.2|15573.2|15572.9|15571.9|116
1630336910000|2021-08-30 15:21:50|15573.5|15572.5|15572.1|15571.1|15574|15573|15571.9|15570.9|139
1630336920000|2021-08-30 15:22:00|15572.2|15571.2|15572.6|15571.6|15572.7|15571.7|15571.9|15570.9|96
1630336930000|2021-08-30 15:22:10|15572.5|15571.5|15572.9|15571.9|15573.4|15572.4|15572.4|15571.4|71
1630336940000|2021-08-30 15:22:20|15573.1|15572.1|15574.7|15573.7|15575.1|15574.1|15573.1|15572.1|176
1630336950000|2021-08-30 15:22:30|15574.9|15573.9|15574.1|15573.1|15575.1|15574.1|15574|15573|102
1630336960000|2021-08-30 15:22:40|15574.4|15573.4|15574.4|15573.4|15574.4|15573.4|15572.7|15571.7|155
1630336970000|2021-08-30 15:22:50|15574.2|15573.2|15573|15572|15574.5|15573.5|15572.9|15571.9|50
1630336980000|2021-08-30 15:23:00|15573.1|15572.1|15574|15573|15574.1|15573.1|15571.6|15570.6|101
1630336990000|2021-08-30 15:23:10|15574.1|15573.1|15574|15573|15574.7|15573.7|15573.2|15572.2|124
1630337000000|2021-08-30 15:23:20|15573.9|15572.9|15574.4|15573.4|15574.9|15573.9|15573.9|15572.9|101
1630337010000|2021-08-30 15:23:30|15574.2|15573.2|15573.2|15572.2|15574.2|15573.2|15572.9|15571.9|61
1630337020000|2021-08-30 15:23:40|15573.4|15572.4|15573.2|15572.2|15573.9|15572.9|15572.9|15571.9|22
1630337030000|2021-08-30 15:23:50|15573.4|15572.4|15573.5|15572.5|15574.4|15573.4|15573.2|15572.2|66
1630337040000|2021-08-30 15:24:00|15573.6|15572.6|15573|15572|15573.9|15572.9|15572.5|15571.5|117
1630337050000|2021-08-30 15:24:10|15572.9|15571.9|15573.1|15572.1|15574.2|15573.2|15572.9|15571.9|51
1630337060000|2021-08-30 15:24:20|15573.2|15572.2|15571.1|15570.1|15573.4|15572.4|15571.1|15570.1|111
1630337070000|2021-08-30 15:24:30|15571|15570|15570.1|15569.1|15571.1|15570.1|15569.7|15568.7|191
1630337080000|2021-08-30 15:24:40|15570.4|15569.4|15570.7|15569.7|15571.5|15570.5|15570.1|15569.1|112
1630337090000|2021-08-30 15:24:50|15570.6|15569.6|15569.4|15568.4|15571.9|15570.9|15569.4|15568.4|85
1630337100000|2021-08-30 15:25:00|15569.6|15568.6|15570.1|15569.1|15570.1|15569.1|15567.9|15566.9|286
1630337110000|2021-08-30 15:25:10|15570.2|15569.2|15570.1|15569.1|15571.1|15570.1|15569.4|15568.4|105
1630337120000|2021-08-30 15:25:20|15570.4|15569.4|15571.6|15570.6|15571.7|15570.7|15570.4|15569.4|84
1630337130000|2021-08-30 15:25:30|15571.4|15570.4|15569.1|15568.1|15571.7|15570.7|15569.1|15568.1|91
1630337140000|2021-08-30 15:25:40|15569|15568|15569.1|15568.1|15569.7|15568.7|15568.6|15567.6|97
1630337150000|2021-08-30 15:25:50|15569.2|15568.2|15568.7|15567.7|15569.5|15568.5|15568.6|15567.6|75
1630337160000|2021-08-30 15:26:00|15568.2|15567.2|15569.6|15568.6|15570.2|15569.2|15568.1|15567.1|168
1630337170000|2021-08-30 15:26:10|15569.5|15568.5|15569.7|15568.7|15570.1|15569.1|15569.1|15568.1|55
1630337180000|2021-08-30 15:26:20|15569.6|15568.6|15570.5|15569.5|15570.5|15569.5|15569.1|15568.1|79
1630337190000|2021-08-30 15:26:30|15570.4|15569.4|15571.7|15570.7|15571.9|15570.9|15570.4|15569.4|54
1630337200000|2021-08-30 15:26:40|15571.9|15570.9|15572.9|15571.9|15573|15572|15571.6|15570.6|135
1630337210000|2021-08-30 15:26:50|15572.7|15571.7|15571.5|15570.5|15573.4|15572.4|15571.5|15570.5|134
1630337220000|2021-08-30 15:27:00|15571.6|15570.6|15573.1|15572.1|15573.4|15572.4|15571.6|15570.6|88
1630337230000|2021-08-30 15:27:10|15573.4|15572.4|15572.6|15571.6|15573.6|15572.6|15572.1|15571.1|74
1630337240000|2021-08-30 15:27:20|15572.7|15571.7|15573.4|15572.4|15573.4|15572.4|15572.4|15571.4|72
1630337250000|2021-08-30 15:27:30|15573.2|15572.2|15573.7|15572.7|15573.7|15572.7|15572.6|15571.6|51
1630337260000|2021-08-30 15:27:40|15573.9|15572.9|15572.9|15571.9|15573.9|15572.9|15572.7|15571.7|42
1630337270000|2021-08-30 15:27:50|15572.7|15571.7|15572.4|15571.4|15573.4|15572.4|15572.2|15571.2|88
1630337280000|2021-08-30 15:28:00|15572.5|15571.5|15572.9|15571.9|15573|15572|15571.1|15570.1|101
1630337290000|2021-08-30 15:28:10|15572.7|15571.7|15572.5|15571.5|15573.1|15572.1|15572.5|15571.5|49
1630337300000|2021-08-30 15:28:20|15572.6|15571.6|15572|15571|15572.7|15571.7|15571.2|15570.2|78
1630337310000|2021-08-30 15:28:30|15571.9|15570.9|15573|15572|15573|15572|15570.9|15569.9|61
1630337320000|2021-08-30 15:28:40|15572.9|15571.9|15574.6|15573.6|15575.1|15574.1|15572.1|15571.1|192
1630337330000|2021-08-30 15:28:50|15574.7|15573.7|15574.5|15573.5|15575.4|15574.4|15573.9|15572.9|185
1630337340000|2021-08-30 15:29:00|15574.4|15573.4|15572.4|15571.4|15574.7|15573.7|15572.1|15571.1|124
1630337350000|2021-08-30 15:29:10|15572.1|15571.1|15572.4|15571.4|15573.4|15572.4|15572|15571|70
1630337360000|2021-08-30 15:29:20|15572.2|15571.2|15573.9|15572.9|15573.9|15572.9|15571.9|15570.9|124
1630337370000|2021-08-30 15:29:30|15573.6|15572.6|15573.9|15572.9|15574.1|15573.1|15572.9|15571.9|122
1630337380000|2021-08-30 15:29:40|15574|15573|15572.2|15571.2|15574.1|15573.1|15572|15571|68
1630337390000|2021-08-30 15:29:50|15572.1|15571.1|15573.4|15572.4|15573.5|15572.5|15571.4|15570.4|89
1630337400000|2021-08-30 15:30:00|15573.7|15572.7|15572.6|15571.6|15574.4|15573.4|15572.1|15571.1|158
1630337410000|2021-08-30 15:30:10|15572.5|15571.5|15574.1|15573.1|15574.4|15573.4|15571.9|15570.9|93
1630337420000|2021-08-30 15:30:20|15574|15573|15574.5|15573.5|15574.6|15573.6|15573.7|15572.7|73
1630337430000|2021-08-30 15:30:30|15574.6|15573.6|15575.7|15574.7|15576.6|15575.6|15574.5|15573.5|275
1630337440000|2021-08-30 15:30:40|15575.9|15574.9|15577.6|15576.6|15577.7|15576.7|15575.9|15574.9|227
1630337450000|2021-08-30 15:30:50|15577.7|15576.7|15576.5|15575.5|15577.7|15576.7|15575.7|15574.7|147
1630337460000|2021-08-30 15:31:00|15576.4|15575.4|15577.9|15576.9|15578.6|15577.6|15576.4|15575.4|186
1630337470000|2021-08-30 15:31:10|15577.6|15576.6|15576.7|15575.7|15577.9|15576.9|15576.6|15575.6|108
1630337480000|2021-08-30 15:31:20|15576.6|15575.6|15576.6|15575.6|15577.1|15576.1|15575.7|15574.7|122
1630337490000|2021-08-30 15:31:30|15576.4|15575.4|15575.7|15574.7|15576.7|15575.7|15575.7|15574.7|68
1630337500000|2021-08-30 15:31:40|15575.6|15574.6|15576.5|15575.5|15577|15576|15575.1|15574.1|73
1630337510000|2021-08-30 15:31:50|15576.7|15575.7|15575.9|15574.9|15577|15576|15575.9|15574.9|55
1630337520000|2021-08-30 15:32:00|15576|15575|15576|15575|15576.9|15575.9|15574.6|15573.6|118
1630337530000|2021-08-30 15:32:10|15575.9|15574.9|15576|15575|15577.1|15576.1|15575.7|15574.7|49
1630337540000|2021-08-30 15:32:20|15576.1|15575.1|15576.9|15575.9|15576.9|15575.9|15575.9|15574.9|123
1630337550000|2021-08-30 15:32:30|15576.7|15575.7|15577.4|15576.4|15577.6|15576.6|15576.1|15575.1|62
1630337560000|2021-08-30 15:32:40|15577.2|15576.2|15576.1|15575.1|15577.4|15576.4|15575.5|15574.5|127
1630337570000|2021-08-30 15:32:50|15576.2|15575.2|15576.9|15575.9|15576.9|15575.9|15575.6|15574.6|39
1630337580000|2021-08-30 15:33:00|15576.7|15575.7|15576.6|15575.6|15577.6|15576.6|15576.4|15575.4|104
1630337590000|2021-08-30 15:33:10|15576.5|15575.5|15576.2|15575.2|15576.6|15575.6|15575.7|15574.7|42
1630337600000|2021-08-30 15:33:20|15576.1|15575.1|15576.7|15575.7|15577.1|15576.1|15575.7|15574.7|61
1630337610000|2021-08-30 15:33:30|15576.9|15575.9|15577.4|15576.4|15577.5|15576.5|15576.7|15575.7|47
1630337620000|2021-08-30 15:33:40|15577.5|15576.5|15578.4|15577.4|15578.6|15577.6|15577.1|15576.1|70
1630337630000|2021-08-30 15:33:50|15578.5|15577.5|15578.7|15577.7|15579|15578|15578.1|15577.1|142
1630337640000|2021-08-30 15:34:00|15578.9|15577.9|15578.6|15577.6|15579|15578|15578.1|15577.1|106
1630337650000|2021-08-30 15:34:10|15578.4|15577.4|15578.4|15577.4|15578.7|15577.7|15577.9|15576.9|79
1630337660000|2021-08-30 15:34:20|15578.7|15577.7|15580.9|15579.9|15581|15580|15578.7|15577.7|325
1630337670000|2021-08-30 15:34:30|15581|15580|15580.6|15579.6|15581.5|15580.5|15580.4|15579.4|150
1630337680000|2021-08-30 15:34:40|15580.7|15579.7|15583|15582|15583|15582|15580.7|15579.7|161
1630337690000|2021-08-30 15:34:50|15582.9|15581.9|15583.4|15582.4|15584.1|15583.1|15582.9|15581.9|199
1630337700000|2021-08-30 15:35:00|15583.9|15582.9|15583.9|15582.9|15584.1|15583.1|15583.4|15582.4|185
1630337710000|2021-08-30 15:35:10|15584|15583|15582.5|15581.5|15584.2|15583.2|15582.4|15581.4|129
1630337720000|2021-08-30 15:35:20|15582.6|15581.6|15584.7|15583.7|15584.9|15583.9|15582.6|15581.6|127
1630337730000|2021-08-30 15:35:30|15584.9|15583.9|15585.5|15584.5|15585.6|15584.6|15584.4|15583.4|176
1630337740000|2021-08-30 15:35:40|15585.4|15584.4|15583.4|15582.4|15585.4|15584.4|15583.4|15582.4|105
1630337750000|2021-08-30 15:35:50|15583.2|15582.2|15582.5|15581.5|15583.6|15582.6|15582.5|15581.5|157
1630337760000|2021-08-30 15:36:00|15582.4|15581.4|15582.2|15581.2|15582.5|15581.5|15581.6|15580.6|121
1630337770000|2021-08-30 15:36:10|15582.1|15581.1|15582.5|15581.5|15582.6|15581.6|15581.7|15580.7|73
1630337780000|2021-08-30 15:36:20|15582.4|15581.4|15580.9|15579.9|15582.6|15581.6|15580.5|15579.5|132
1630337790000|2021-08-30 15:36:30|15581.1|15580.1|15581.9|15580.9|15582.2|15581.2|15581.1|15580.1|82
1630337800000|2021-08-30 15:36:40|15581.6|15580.6|15582.4|15581.4|15582.9|15581.9|15581.1|15580.1|62
1630337810000|2021-08-30 15:36:50|15582.5|15581.5|15584.4|15583.4|15584.4|15583.4|15582.2|15581.2|121
1630337820000|2021-08-30 15:37:00|15584.5|15583.5|15585|15584|15585.4|15584.4|15584.4|15583.4|212
1630337830000|2021-08-30 15:37:10|15585.1|15584.1|15585.6|15584.6|15585.9|15584.9|15584.6|15583.6|118
1630337840000|2021-08-30 15:37:20|15585.5|15584.5|15585.5|15584.5|15586|15585|15584.6|15583.6|76
1630337850000|2021-08-30 15:37:30|15585.6|15584.6|15585|15584|15586.2|15585.2|15584.6|15583.6|112
1630337860000|2021-08-30 15:37:40|15585.1|15584.1|15585.1|15584.1|15585.6|15584.6|15584.9|15583.9|86
1630337870000|2021-08-30 15:37:50|15585|15584|15585|15584|15586.2|15585.2|15584.6|15583.6|98
1630337880000|2021-08-30 15:38:00|15584.9|15583.9|15585.1|15584.1|15585.9|15584.9|15584.7|15583.7|84
1630337890000|2021-08-30 15:38:10|15585.2|15584.2|15585.4|15584.4|15586.2|15585.2|15585.1|15584.1|145
1630337900000|2021-08-30 15:38:20|15585.5|15584.5|15585.4|15584.4|15585.5|15584.5|15584.9|15583.9|52
1630337910000|2021-08-30 15:38:30|15585.5|15584.5|15586|15585|15586.2|15585.2|15585.1|15584.1|112
1630337920000|2021-08-30 15:38:40|15586.1|15585.1|15584.6|15583.6|15586.1|15585.1|15584.5|15583.5|72
1630337930000|2021-08-30 15:38:50|15584.4|15583.4|15584.7|15583.7|15585.4|15584.4|15584.4|15583.4|123
1630337940000|2021-08-30 15:39:00|15584.9|15583.9|15585.1|15584.1|15586.4|15585.4|15584.9|15583.9|121
1630337950000|2021-08-30 15:39:10|15585.4|15584.4|15585.9|15584.9|15585.9|15584.9|15584.9|15583.9|51
1630337960000|2021-08-30 15:39:20|15585.7|15584.7|15585|15584|15586.1|15585.1|15584.9|15583.9|83
1630337970000|2021-08-30 15:39:30|15585.1|15584.1|15584.4|15583.4|15585.1|15584.1|15584|15583|95
1630337980000|2021-08-30 15:39:40|15584.1|15583.1|15583.4|15582.4|15584.1|15583.1|15582.6|15581.6|143
1630337990000|2021-08-30 15:39:50|15583.2|15582.2|15582.9|15581.9|15583.4|15582.4|15582.2|15581.2|65
1630338000000|2021-08-30 15:40:00|15583.4|15582.4|15583.2|15582.2|15583.7|15582.7|15583|15582|118
1630338010000|2021-08-30 15:40:10|15583.4|15582.4|15583.7|15582.7|15583.9|15582.9|15582.9|15581.9|65
1630338020000|2021-08-30 15:40:20|15583.6|15582.6|15582.7|15581.7|15583.7|15582.7|15581.6|15580.6|81
1630338030000|2021-08-30 15:40:30|15582.9|15581.9|15581.6|15580.6|15582.9|15581.9|15581.2|15580.2|209
1630338040000|2021-08-30 15:40:40|15581.5|15580.5|15578.2|15577.2|15581.7|15580.7|15578.2|15577.2|332
1630338050000|2021-08-30 15:40:50|15578.4|15577.4|15577.9|15576.9|15579.1|15578.1|15577.6|15576.6|176
1630338060000|2021-08-30 15:41:00|15577.7|15576.7|15577.6|15576.6|15579.9|15578.9|15577.6|15576.6|171
1630338070000|2021-08-30 15:41:10|15577.5|15576.5|15579.4|15578.4|15579.7|15578.7|15577.5|15576.5|117
1630338080000|2021-08-30 15:41:20|15579.6|15578.6|15580.1|15579.1|15580.4|15579.4|15579.2|15578.2|53
1630338090000|2021-08-30 15:41:30|15580.4|15579.4|15580.6|15579.6|15580.9|15579.9|15579.7|15578.7|92
1630338100000|2021-08-30 15:41:40|15580.5|15579.5|15580.2|15579.2|15581|15580|15580.1|15579.1|81
1630338110000|2021-08-30 15:41:50|15580.4|15579.4|15578|15577|15580.5|15579.5|15578|15577|78
1630338120000|2021-08-30 15:42:00|15578.4|15577.4|15577.5|15576.5|15578.7|15577.7|15577.2|15576.2|122
1630338130000|2021-08-30 15:42:10|15577.6|15576.6|15576.4|15575.4|15577.6|15576.6|15575|15574|272
1630338140000|2021-08-30 15:42:20|15576.6|15575.6|15576.7|15575.7|15577.6|15576.6|15576.4|15575.4|78
1630338150000|2021-08-30 15:42:30|15576.9|15575.9|15578.1|15577.1|15578.7|15577.7|15576.9|15575.9|67
1630338160000|2021-08-30 15:42:40|15578.2|15577.2|15576.7|15575.7|15578.4|15577.4|15576.6|15575.6|115
1630338170000|2021-08-30 15:42:50|15576.6|15575.6|15577.2|15576.2|15577.5|15576.5|15576.6|15575.6|48
1630338180000|2021-08-30 15:43:00|15577.1|15576.1|15577.2|15576.2|15578.7|15577.7|15577.1|15576.1|83
1630338190000|2021-08-30 15:43:10|15577.4|15576.4|15578.4|15577.4|15578.6|15577.6|15577.4|15576.4|65
1630338200000|2021-08-30 15:43:20|15578.5|15577.5|15578.6|15577.6|15578.6|15577.6|15577.4|15576.4|55
1630338210000|2021-08-30 15:43:30|15578.4|15577.4|15578.7|15577.7|15579|15578|15578.1|15577.1|50
1630338220000|2021-08-30 15:43:40|15578.9|15577.9|15580.1|15579.1|15580.7|15579.7|15578.9|15577.9|208
1630338230000|2021-08-30 15:43:50|15580.2|15579.2|15580.5|15579.5|15580.5|15579.5|15579.1|15578.1|102
1630338240000|2021-08-30 15:44:00|15580.4|15579.4|15583.5|15582.5|15583.5|15582.5|15580.4|15579.4|215
1630338250000|2021-08-30 15:44:10|15583.6|15582.6|15584.6|15583.6|15585.1|15584.1|15583.6|15582.6|343
1630338260000|2021-08-30 15:44:20|15584.7|15583.7|15586.4|15585.4|15587.1|15586.1|15584.6|15583.6|340
1630338270000|2021-08-30 15:44:30|15586.5|15585.5|15585.5|15584.5|15587.1|15586.1|15585.1|15584.1|173
1630338280000|2021-08-30 15:44:40|15585.6|15584.6|15587.9|15586.9|15588|15587|15585.5|15584.5|155
1630338290000|2021-08-30 15:44:50|15587.6|15586.6|15589.6|15588.6|15590.5|15589.5|15587.6|15586.6|446
1630338300000|2021-08-30 15:45:00|15589.7|15588.7|15589.6|15588.6|15590.6|15589.6|15589.1|15588.1|207
1630338310000|2021-08-30 15:45:10|15590|15589|15589.2|15588.2|15590.1|15589.1|15588.7|15587.7|237
1630338320000|2021-08-30 15:45:20|15589.1|15588.1|15586.7|15585.7|15589.4|15588.4|15585.9|15584.9|240
1630338330000|2021-08-30 15:45:30|15586.6|15585.6|15587.4|15586.4|15588.1|15587.1|15586.2|15585.2|103
1630338340000|2021-08-30 15:45:40|15587.5|15586.5|15588.4|15587.4|15588.5|15587.5|15587.2|15586.2|87
1630338350000|2021-08-30 15:45:50|15588.5|15587.5|15590.1|15589.1|15590.9|15589.9|15588.4|15587.4|180
1630338360000|2021-08-30 15:46:00|15590|15589|15591.1|15590.1|15591.1|15590.1|15589.9|15588.9|164
1630338370000|2021-08-30 15:46:10|15591.6|15590.6|15590.9|15589.9|15591.9|15590.9|15590.4|15589.4|197
1630338380000|2021-08-30 15:46:20|15591|15590|15593.7|15592.7|15594|15593|15590.4|15589.4|387
1630338390000|2021-08-30 15:46:30|15593.6|15592.6|15594.2|15593.2|15594.4|15593.4|15593.4|15592.4|338
1630338400000|2021-08-30 15:46:40|15594.4|15593.4|15594.7|15593.7|15594.9|15593.9|15593.9|15592.9|196
1630338410000|2021-08-30 15:46:50|15594.6|15593.6|15595.4|15594.4|15595.9|15594.9|15594.4|15593.4|339
1630338420000|2021-08-30 15:47:00|15594.6|15593.6|15593.9|15592.9|15594.6|15593.6|15592.5|15591.5|276
1630338430000|2021-08-30 15:47:10|15593.6|15592.6|15592.6|15591.6|15593.6|15592.6|15592.2|15591.2|138
1630338440000|2021-08-30 15:47:20|15592.4|15591.4|15593.2|15592.2|15593.4|15592.4|15591.7|15590.7|159
1630338450000|2021-08-30 15:47:30|15593.1|15592.1|15594.4|15593.4|15594.4|15593.4|15592.1|15591.1|188
1630338460000|2021-08-30 15:47:40|15594.2|15593.2|15594.7|15593.7|15595.1|15594.1|15593.4|15592.4|143
1630338470000|2021-08-30 15:47:50|15594.6|15593.6|15597.6|15596.6|15597.7|15596.7|15594.6|15593.6|495
1630338480000|2021-08-30 15:48:00|15597.5|15596.5|15598.6|15597.6|15598.9|15597.9|15596.9|15595.9|234
1630338490000|2021-08-30 15:48:10|15598.9|15597.9|15597.9|15596.9|15599.5|15598.5|15597.2|15596.2|164
1630338500000|2021-08-30 15:48:20|15598.4|15597.4|15599.2|15598.2|15599.6|15598.6|15597.9|15596.9|150
1630338510000|2021-08-30 15:48:30|15599.4|15598.4|15600.4|15599.4|15602.6|15601.6|15599.2|15598.2|475
1630338520000|2021-08-30 15:48:40|15600.2|15599.2|15602.1|15601.1|15602.1|15601.1|15600.2|15599.2|147
1630338530000|2021-08-30 15:48:50|15601.9|15600.9|15601.1|15600.1|15601.9|15600.9|15601|15600|143
1630338540000|2021-08-30 15:49:00|15601|15600|15601.2|15600.2|15602|15601|15600.6|15599.6|184
1630338550000|2021-08-30 15:49:10|15601.1|15600.1|15601.6|15600.6|15602.1|15601.1|15601|15600|166
1630338560000|2021-08-30 15:49:20|15601.9|15600.9|15601.6|15600.6|15602.6|15601.6|15601.4|15600.4|142
1630338570000|2021-08-30 15:49:30|15601.9|15600.9|15599.9|15598.9|15602|15601|15599.7|15598.7|311
1630338580000|2021-08-30 15:49:40|15600|15599|15599.5|15598.5|15600.1|15599.1|15599.1|15598.1|129
1630338590000|2021-08-30 15:49:50|15599.6|15598.6|15598.1|15597.1|15599.6|15598.6|15598|15597|147
1630338600000|2021-08-30 15:50:00|15598.4|15597.4|15597.9|15596.9|15599.1|15598.1|15597.7|15596.7|159
1630338610000|2021-08-30 15:50:10|15597.6|15596.6|15596|15595|15597.9|15596.9|15595.4|15594.4|292
1630338620000|2021-08-30 15:50:20|15596.1|15595.1|15596.2|15595.2|15596.4|15595.4|15595.9|15594.9|73
1630338630000|2021-08-30 15:50:30|15596.4|15595.4|15596.1|15595.1|15597.6|15596.6|15596|15595|93
1630338640000|2021-08-30 15:50:40|15596.2|15595.2|15597.4|15596.4|15597.4|15596.4|15596.2|15595.2|63
1630338650000|2021-08-30 15:50:50|15597.9|15596.9|15596.6|15595.6|15598|15597|15596.6|15595.6|82
1630338660000|2021-08-30 15:51:00|15596.5|15595.5|15596.1|15595.1|15596.9|15595.9|15595.9|15594.9|144
1630338670000|2021-08-30 15:51:10|15595.9|15594.9|15595.2|15594.2|15596|15595|15594.9|15593.9|112
1630338680000|2021-08-30 15:51:20|15595.4|15594.4|15596.6|15595.6|15596.9|15595.9|15595.2|15594.2|118
1630338690000|2021-08-30 15:51:30|15596.7|15595.7|15596.6|15595.6|15597.6|15596.6|15595.9|15594.9|127
1630338700000|2021-08-30 15:51:40|15596.9|15595.9|15595.4|15594.4|15596.9|15595.9|15595|15594|79
1630338710000|2021-08-30 15:51:50|15595|15594|15596.6|15595.6|15596.6|15595.6|15594.9|15593.9|65
1630338720000|2021-08-30 15:52:00|15596.5|15595.5|15597.5|15596.5|15597.9|15596.9|15596.1|15595.1|103
1630338730000|2021-08-30 15:52:10|15597.4|15596.4|15597.4|15596.4|15597.5|15596.5|15596.1|15595.1|88
1630338740000|2021-08-30 15:52:20|15596.6|15595.6|15596.2|15595.2|15597.2|15596.2|15596.2|15595.2|63
1630338750000|2021-08-30 15:52:30|15596.4|15595.4|15595.7|15594.7|15596.4|15595.4|15595.4|15594.4|121
1630338760000|2021-08-30 15:52:40|15595.9|15594.9|15596.4|15595.4|15596.9|15595.9|15595.9|15594.9|43
1630338770000|2021-08-30 15:52:50|15596.1|15595.1|15596.2|15595.2|15596.6|15595.6|15595.9|15594.9|28
1630338780000|2021-08-30 15:53:00|15596.1|15595.1|15597.6|15596.6|15597.7|15596.7|15595.1|15594.1|164
1630338790000|2021-08-30 15:53:10|15597.7|15596.7|15597.7|15596.7|15598.1|15597.1|15597|15596|101
1630338800000|2021-08-30 15:53:20|15597.9|15596.9|15596.6|15595.6|15598.1|15597.1|15596.4|15595.4|125
1630338810000|2021-08-30 15:53:30|15596.5|15595.5|15596.6|15595.6|15596.6|15595.6|15595.4|15594.4|91
1630338820000|2021-08-30 15:53:40|15596.7|15595.7|15595.9|15594.9|15597.4|15596.4|15595.7|15594.7|118
1630338830000|2021-08-30 15:53:50|15595.7|15594.7|15596.7|15595.7|15596.7|15595.7|15595.4|15594.4|69
1630338840000|2021-08-30 15:54:00|15596.9|15595.9|15597.4|15596.4|15597.6|15596.6|15595.9|15594.9|75
1630338850000|2021-08-30 15:54:10|15597.5|15596.5|15596.9|15595.9|15597.5|15596.5|15596.4|15595.4|48
1630338860000|2021-08-30 15:54:20|15596.7|15595.7|15596.2|15595.2|15596.9|15595.9|15595.9|15594.9|63
1630338870000|2021-08-30 15:54:30|15596.1|15595.1|15597.5|15596.5|15597.9|15596.9|15596.1|15595.1|48
1630338880000|2021-08-30 15:54:40|15597.6|15596.6|15598.1|15597.1|15598.4|15597.4|15597.4|15596.4|82
1630338890000|2021-08-30 15:54:50|15598|15597|15598.7|15597.7|15598.7|15597.7|15597.5|15596.5|60
1630338900000|2021-08-30 15:55:00|15598.6|15597.6|15600.1|15599.1|15600.1|15599.1|15598.6|15597.6|251
1630338910000|2021-08-30 15:55:10|15600|15599|15599.2|15598.2|15600.6|15599.6|15598.9|15597.9|140
1630338920000|2021-08-30 15:55:20|15599.1|15598.1|15599.2|15598.2|15599.7|15598.7|15598.9|15597.9|94
1630338930000|2021-08-30 15:55:30|15599.1|15598.1|15598.4|15597.4|15599.4|15598.4|15597.9|15596.9|123
1630338940000|2021-08-30 15:55:40|15598.5|15597.5|15598|15597|15598.6|15597.6|15597.7|15596.7|85
1630338950000|2021-08-30 15:55:50|15597.9|15596.9|15598.1|15597.1|15598.5|15597.5|15597.6|15596.6|82
1630338960000|2021-08-30 15:56:00|15597.9|15596.9|15598.6|15597.6|15598.6|15597.6|15597.4|15596.4|135
1630338970000|2021-08-30 15:56:10|15598.4|15597.4|15599.5|15598.5|15600.1|15599.1|15598.1|15597.1|120
1630338980000|2021-08-30 15:56:20|15599.4|15598.4|15598.4|15597.4|15599.7|15598.7|15598.4|15597.4|47
1630338990000|2021-08-30 15:56:30|15598.5|15597.5|15599.2|15598.2|15599.4|15598.4|15598.4|15597.4|62
1630339000000|2021-08-30 15:56:40|15599.1|15598.1|15599.9|15598.9|15599.9|15598.9|15599|15598|77
1630339010000|2021-08-30 15:56:50|15599.7|15598.7|15599|15598|15599.7|15598.7|15598.5|15597.5|116
1630339020000|2021-08-30 15:57:00|15598.9|15597.9|15598.9|15597.9|15599.4|15598.4|15598.2|15597.2|65
1630339030000|2021-08-30 15:57:10|15598.7|15597.7|15598.1|15597.1|15599|15598|15597.6|15596.6|86
1630339040000|2021-08-30 15:57:20|15598|15597|15597.6|15596.6|15598.4|15597.4|15597.5|15596.5|69
1630339050000|2021-08-30 15:57:30|15597.5|15596.5|15597.9|15596.9|15598.1|15597.1|15597.4|15596.4|54
1630339060000|2021-08-30 15:57:40|15598.1|15597.1|15597.9|15596.9|15598.9|15597.9|15597.9|15596.9|73
1630339070000|2021-08-30 15:57:50|15598|15597|15598.2|15597.2|15598.9|15597.9|15597.9|15596.9|88
1630339080000|2021-08-30 15:58:00|15598.1|15597.1|15599.5|15598.5|15599.6|15598.6|15597.6|15596.6|74
1630339090000|2021-08-30 15:58:10|15599.4|15598.4|15598.5|15597.5|15599.6|15598.6|15598.5|15597.5|108
1630339100000|2021-08-30 15:58:20|15598.4|15597.4|15598|15597|15598.4|15597.4|15597.4|15596.4|82
1630339110000|2021-08-30 15:58:30|15597.9|15596.9|15597.9|15596.9|15598.9|15597.9|15597.6|15596.6|104
1630339120000|2021-08-30 15:58:40|15597.7|15596.7|15597.9|15596.9|15598.2|15597.2|15597.4|15596.4|96
1630339130000|2021-08-30 15:58:50|15597.6|15596.6|15597.9|15596.9|15598.4|15597.4|15597.4|15596.4|139
1630339140000|2021-08-30 15:59:00|15598|15597|15597.4|15596.4|15598.1|15597.1|15597.2|15596.2|75
1630339150000|2021-08-30 15:59:10|15597.2|15596.2|15596.7|15595.7|15597.6|15596.6|15596.6|15595.6|76
1630339160000|2021-08-30 15:59:20|15596.9|15595.9|15597|15596|15597.2|15596.2|15596.5|15595.5|68
1630339170000|2021-08-30 15:59:30|15597.1|15596.1|15596.9|15595.9|15597.9|15596.9|15596.6|15595.6|132
1630339180000|2021-08-30 15:59:40|15597.1|15596.1|15596.5|15595.5|15597.1|15596.1|15596.5|15595.5|57
1630339190000|2021-08-30 15:59:50|15596.6|15595.6|15597.4|15596.4|15597.4|15596.4|15595.9|15594.9|151
1630339200000|2021-08-30 16:00:00|15597.2|15596.2|15599.1|15598.1|15599.1|15598.1|15596.4|15595.4|171
1630339210000|2021-08-30 16:00:10|15599.2|15598.2|15598.6|15597.6|15599.6|15598.6|15597.6|15596.6|121
1630339220000|2021-08-30 16:00:20|15598.7|15597.7|15598.4|15597.4|15599.6|15598.6|15597.9|15596.9|99
1630339230000|2021-08-30 16:00:30|15598.2|15597.2|15597.4|15596.4|15598.9|15597.9|15597.2|15596.2|138
1630339240000|2021-08-30 16:00:40|15597.2|15596.2|15597.4|15596.4|15597.9|15596.9|15596.9|15595.9|78
1630339250000|2021-08-30 16:00:50|15597.2|15596.2|15595.7|15594.7|15597.2|15596.2|15595.6|15594.6|129
1630339260000|2021-08-30 16:01:00|15595.9|15594.9|15596.1|15595.1|15596.2|15595.2|15595.4|15594.4|123
1630339270000|2021-08-30 16:01:10|15596|15595|15595.4|15594.4|15596.4|15595.4|15595.4|15594.4|70
1630339280000|2021-08-30 16:01:20|15595.5|15594.5|15594.6|15593.6|15595.6|15594.6|15594.6|15593.6|231
1630339290000|2021-08-30 16:01:30|15594.4|15593.4|15594.9|15593.9|15595.4|15594.4|15593.9|15592.9|185
1630339300000|2021-08-30 16:01:40|15595|15594|15593.9|15592.9|15595|15594|15593.6|15592.6|141
1630339310000|2021-08-30 16:01:50|15593.7|15592.7|15594.4|15593.4|15594.4|15593.4|15592.6|15591.6|204
1630339320000|2021-08-30 16:02:00|15594.2|15593.2|15594.6|15593.6|15595.4|15594.4|15594.2|15593.2|111
1630339330000|2021-08-30 16:02:10|15594.5|15593.5|15595.1|15594.1|15596.1|15595.1|15594.4|15593.4|100
1630339340000|2021-08-30 16:02:20|15594.9|15593.9|15594.9|15593.9|15595|15594|15594.4|15593.4|59
1630339350000|2021-08-30 16:02:30|15595|15594|15595.6|15594.6|15595.9|15594.9|15594.6|15593.6|77
1630339360000|2021-08-30 16:02:40|15595.2|15594.2|15593.9|15592.9|15595.5|15594.5|15593.5|15592.5|74
1630339370000|2021-08-30 16:02:50|15594|15593|15592.5|15591.5|15594.1|15593.1|15590.1|15589.1|383
1630339380000|2021-08-30 16:03:00|15592.4|15591.4|15593.9|15592.9|15594.1|15593.1|15592.4|15591.4|135
1630339390000|2021-08-30 16:03:10|15594|15593|15594.1|15593.1|15594.7|15593.7|15593.5|15592.5|93
1630339400000|2021-08-30 16:03:20|15594.4|15593.4|15594.6|15593.6|15594.6|15593.6|15593.5|15592.5|82
1630339410000|2021-08-30 16:03:30|15594.5|15593.5|15588.4|15587.4|15594.6|15593.6|15586.6|15585.6|490
1630339420000|2021-08-30 16:03:40|15588.5|15587.5|15586.1|15585.1|15588.9|15587.9|15585.6|15584.6|245
1630339430000|2021-08-30 16:03:50|15586|15585|15583.1|15582.1|15586.2|15585.2|15583.1|15582.1|308
1630339440000|2021-08-30 16:04:00|15583|15582|15583.6|15582.6|15584.5|15583.5|15582.4|15581.4|245
1630339450000|2021-08-30 16:04:10|15583.4|15582.4|15579.4|15578.4|15587.1|15586.1|15579.4|15578.4|522
1630339460000|2021-08-30 16:04:20|15579.2|15578.2|15581|15580|15582.5|15581.5|15577.9|15576.9|507
1630339470000|2021-08-30 16:04:30|15581.1|15580.1|15584.6|15583.6|15584.9|15583.9|15580.7|15579.7|113
1630339480000|2021-08-30 16:04:40|15584.5|15583.5|15585|15584|15585.1|15584.1|15584.1|15583.1|110
1630339490000|2021-08-30 16:04:50|15584.9|15583.9|15586.7|15585.7|15586.9|15585.9|15584.9|15583.9|125
1630339500000|2021-08-30 16:05:00|15586.6|15585.6|15586.6|15585.6|15587.6|15586.6|15585.1|15584.1|203
1630339510000|2021-08-30 16:05:10|15586.7|15585.7|15581.6|15580.6|15588.4|15587.4|15579.2|15578.2|554
1630339520000|2021-08-30 16:05:20|15581.7|15580.7|15578.1|15577.1|15582.1|15581.1|15578.1|15577.1|283
1630339530000|2021-08-30 16:05:30|15578.9|15577.9|15578.9|15577.9|15579.4|15578.4|15577.5|15576.5|242
1630339540000|2021-08-30 16:05:40|15578.7|15577.7|15578.4|15577.4|15579.9|15578.9|15578.1|15577.1|101
1630339550000|2021-08-30 16:05:50|15578.2|15577.2|15577|15576|15578.7|15577.7|15571.9|15570.9|623
1630339560000|2021-08-30 16:06:00|15576.6|15575.6|15574.1|15573.1|15577.4|15576.4|15574|15573|187
1630339570000|2021-08-30 16:06:10|15574|15573|15573.2|15572.2|15574.2|15573.2|15572.4|15571.4|193
1630339580000|2021-08-30 16:06:20|15573.1|15572.1|15573.5|15572.5|15573.5|15572.5|15572.1|15571.1|131
1630339590000|2021-08-30 16:06:30|15573.1|15572.1|15574.7|15573.7|15575.4|15574.4|15572.9|15571.9|200
1630339600000|2021-08-30 16:06:40|15574.6|15573.6|15573.4|15572.4|15575.1|15574.1|15572.2|15571.2|95
1630339610000|2021-08-30 16:06:50|15573.5|15572.5|15574.1|15573.1|15574.4|15573.4|15572.6|15571.6|57
1630339620000|2021-08-30 16:07:00|15574.2|15573.2|15575.1|15574.1|15575.1|15574.1|15573.1|15572.1|93
1630339630000|2021-08-30 16:07:10|15574.9|15573.9|15575.9|15574.9|15576.1|15575.1|15574.5|15573.5|240
1630339640000|2021-08-30 16:07:20|15575.7|15574.7|15575.6|15574.6|15576.4|15575.4|15575.1|15574.1|66
1630339650000|2021-08-30 16:07:30|15575.5|15574.5|15576.6|15575.6|15576.6|15575.6|15575.4|15574.4|58
1630339660000|2021-08-30 16:07:40|15576.5|15575.5|15574.6|15573.6|15576.5|15575.5|15573.9|15572.9|140
1630339670000|2021-08-30 16:07:50|15574.9|15573.9|15574|15573|15575.1|15574.1|15573.4|15572.4|194
1630339680000|2021-08-30 16:08:00|15573.9|15572.9|15574.6|15573.6|15576.1|15575.1|15573.9|15572.9|126
1630339690000|2021-08-30 16:08:10|15574.9|15573.9|15575|15574|15575.5|15574.5|15574.5|15573.5|61
1630339700000|2021-08-30 16:08:20|15575.1|15574.1|15574.7|15573.7|15575.4|15574.4|15574.5|15573.5|49
1630339710000|2021-08-30 16:08:30|15574.6|15573.6|15574.7|15573.7|15575.6|15574.6|15574.4|15573.4|165
1630339720000|2021-08-30 16:08:40|15574.6|15573.6|15574.7|15573.7|15575.1|15574.1|15573.7|15572.7|136
1630339730000|2021-08-30 16:08:50|15574.9|15573.9|15576.1|15575.1|15576.1|15575.1|15574.6|15573.6|96
1630339740000|2021-08-30 16:09:00|15576|15575|15577.6|15576.6|15577.9|15576.9|15575.4|15574.4|190
1630339750000|2021-08-30 16:09:10|15577.5|15576.5|15577.6|15576.6|15577.9|15576.9|15576.7|15575.7|116
1630339760000|2021-08-30 16:09:20|15577.7|15576.7|15579.1|15578.1|15579.2|15578.2|15577.4|15576.4|204
1630339770000|2021-08-30 16:09:30|15579.2|15578.2|15580.1|15579.1|15580.4|15579.4|15579.1|15578.1|126
1630339780000|2021-08-30 16:09:40|15580.4|15579.4|15580.6|15579.6|15580.9|15579.9|15580.1|15579.1|99
1630339790000|2021-08-30 16:09:50|15580.4|15579.4|15578.2|15577.2|15580.5|15579.5|15577.9|15576.9|172
1630339800000|2021-08-30 16:10:00|15578.1|15577.1|15578.9|15577.9|15579.1|15578.1|15577.9|15576.9|97
1630339810000|2021-08-30 16:10:10|15578.7|15577.7|15577.9|15576.9|15578.9|15577.9|15577.1|15576.1|148
1630339820000|2021-08-30 16:10:20|15578|15577|15580.1|15579.1|15580.1|15579.1|15577.9|15576.9|103
1630339830000|2021-08-30 16:10:30|15580.4|15579.4|15583.4|15582.4|15583.6|15582.6|15580.4|15579.4|311
1630339840000|2021-08-30 16:10:40|15583.5|15582.5|15584.5|15583.5|15585.4|15584.4|15583.4|15582.4|253
1630339850000|2021-08-30 16:10:50|15584.6|15583.6|15583.6|15582.6|15584.6|15583.6|15583|15582|181
1630339860000|2021-08-30 16:11:00|15583.7|15582.7|15584.1|15583.1|15584.7|15583.7|15583.1|15582.1|111
1630339870000|2021-08-30 16:11:10|15584.2|15583.2|15584|15583|15584.5|15583.5|15582.9|15581.9|85
1630339880000|2021-08-30 16:11:20|15583.9|15582.9|15583.6|15582.6|15584.4|15583.4|15583.2|15582.2|118
1630339890000|2021-08-30 16:11:30|15583.7|15582.7|15583.9|15582.9|15584.6|15583.6|15583.1|15582.1|67
1630339900000|2021-08-30 16:11:40|15584.1|15583.1|15584.1|15583.1|15584.4|15583.4|15582.9|15581.9|69
1630339910000|2021-08-30 16:11:50|15584|15583|15584.1|15583.1|15584.4|15583.4|15583.7|15582.7|58
1630339920000|2021-08-30 16:12:00|15583.9|15582.9|15585.1|15584.1|15585.1|15584.1|15583.9|15582.9|84
1630339930000|2021-08-30 16:12:10|15585.2|15584.2|15585.1|15584.1|15585.7|15584.7|15584.4|15583.4|107
1630339940000|2021-08-30 16:12:20|15584.7|15583.7|15583.9|15582.9|15584.9|15583.9|15583.9|15582.9|94
1630339950000|2021-08-30 16:12:30|15583.6|15582.6|15581.9|15580.9|15583.9|15582.9|15581.4|15580.4|139
1630339960000|2021-08-30 16:12:40|15582|15581|15583|15582|15583.2|15582.2|15581.5|15580.5|86
1630339970000|2021-08-30 16:12:50|15583.1|15582.1|15582.5|15581.5|15583.5|15582.5|15582|15581|80
1630339980000|2021-08-30 16:13:00|15582.6|15581.6|15580|15579|15582.9|15581.9|15579.9|15578.9|175
1630339990000|2021-08-30 16:13:10|15580.1|15579.1|15579.4|15578.4|15580.6|15579.6|15579.4|15578.4|101
1630340000000|2021-08-30 16:13:20|15579.5|15578.5|15579.4|15578.4|15579.9|15578.9|15579|15578|108
1630340010000|2021-08-30 16:13:30|15579.2|15578.2|15578.6|15577.6|15579.4|15578.4|15578.1|15577.1|82
1630340020000|2021-08-30 16:13:40|15578.7|15577.7|15579.5|15578.5|15579.6|15578.6|15577.6|15576.6|129
1630340030000|2021-08-30 16:13:50|15579.4|15578.4|15580.7|15579.7|15581.1|15580.1|15578.7|15577.7|127
1630340040000|2021-08-30 16:14:00|15580.6|15579.6|15580.1|15579.1|15581|15580|15580.1|15579.1|62
1630340050000|2021-08-30 16:14:10|15579.9|15578.9|15577.1|15576.1|15580.1|15579.1|15576.9|15575.9|303
1630340060000|2021-08-30 16:14:20|15577.4|15576.4|15577.5|15576.5|15578.1|15577.1|15576.9|15575.9|93
1630340070000|2021-08-30 16:14:30|15577.6|15576.6|15577.2|15576.2|15578.1|15577.1|15577.2|15576.2|107
1630340080000|2021-08-30 16:14:40|15577.1|15576.1|15579.5|15578.5|15579.6|15578.6|15576.6|15575.6|104
1630340090000|2021-08-30 16:14:50|15579.4|15578.4|15579.2|15578.2|15579.6|15578.6|15579.1|15578.1|34
1630340100000|2021-08-30 16:15:00|15579.1|15578.1|15578.5|15577.5|15579.4|15578.4|15577.1|15576.1|135
1630340110000|2021-08-30 16:15:10|15578.6|15577.6|15578.9|15577.9|15579|15578|15577.9|15576.9|64
1630340120000|2021-08-30 16:15:20|15579.1|15578.1|15579.4|15578.4|15580.6|15579.6|15578.4|15577.4|129
1630340130000|2021-08-30 16:15:30|15579.2|15578.2|15578.9|15577.9|15579.6|15578.6|15578.1|15577.1|63
1630340140000|2021-08-30 16:15:40|15578.6|15577.6|15579.1|15578.1|15579.2|15578.2|15578.4|15577.4|36
1630340150000|2021-08-30 16:15:50|15579.2|15578.2|15579.4|15578.4|15579.6|15578.6|15578.4|15577.4|39
1630340160000|2021-08-30 16:16:00|15579.6|15578.6|15578.6|15577.6|15581.1|15580.1|15578.6|15577.6|84
1630340170000|2021-08-30 16:16:10|15578.4|15577.4|15578.7|15577.7|15578.7|15577.7|15577.7|15576.7|117
1630340180000|2021-08-30 16:16:20|15578.9|15577.9|15580.9|15579.9|15581.1|15580.1|15578.9|15577.9|77
1630340190000|2021-08-30 16:16:30|15581.6|15580.6|15580.4|15579.4|15581.9|15580.9|15580.2|15579.2|112
1630340200000|2021-08-30 16:16:40|15580.2|15579.2|15578.6|15577.6|15580.9|15579.9|15577.9|15576.9|92
1630340210000|2021-08-30 16:16:50|15578.5|15577.5|15577.7|15576.7|15579|15578|15577.4|15576.4|83
1630340220000|2021-08-30 16:17:00|15577.9|15576.9|15579|15578|15579.6|15578.6|15577.5|15576.5|66
1630340230000|2021-08-30 16:17:10|15578.9|15577.9|15577.6|15576.6|15579|15578|15576.9|15575.9|130
1630340240000|2021-08-30 16:17:20|15577.7|15576.7|15578.4|15577.4|15579.1|15578.1|15577.1|15576.1|66
1630340250000|2021-08-30 16:17:30|15578.2|15577.2|15578.1|15577.1|15578.4|15577.4|15577.4|15576.4|56
1630340260000|2021-08-30 16:17:40|15578.4|15577.4|15578.7|15577.7|15579.1|15578.1|15578.4|15577.4|75
1630340270000|2021-08-30 16:17:50|15578.9|15577.9|15579|15578|15579.9|15578.9|15578.7|15577.7|33
1630340280000|2021-08-30 16:18:00|15579.1|15578.1|15579.6|15578.6|15580.1|15579.1|15578.6|15577.6|61
1630340290000|2021-08-30 16:18:10|15579.9|15578.9|15579.1|15578.1|15580.1|15579.1|15578.7|15577.7|45
1630340300000|2021-08-30 16:18:20|15579.2|15578.2|15579|15578|15579.4|15578.4|15578.4|15577.4|49
1630340310000|2021-08-30 16:18:30|15578.9|15577.9|15578.1|15577.1|15579.4|15578.4|15578|15577|22
1630340320000|2021-08-30 16:18:40|15577.7|15576.7|15577.5|15576.5|15577.9|15576.9|15577.1|15576.1|55
1630340330000|2021-08-30 16:18:50|15577.6|15576.6|15577.7|15576.7|15578.2|15577.2|15577.2|15576.2|44
1630340340000|2021-08-30 16:19:00|15577.6|15576.6|15576.1|15575.1|15578.6|15577.6|15576.1|15575.1|128
1630340350000|2021-08-30 16:19:10|15576|15575|15574|15573|15576.1|15575.1|15573.9|15572.9|228
1630340360000|2021-08-30 16:19:20|15574.1|15573.1|15573.6|15572.6|15574.4|15573.4|15573.4|15572.4|149
1630340370000|2021-08-30 16:19:30|15573.5|15572.5|15573.2|15572.2|15573.9|15572.9|15572.9|15571.9|140
1630340380000|2021-08-30 16:19:40|15573.4|15572.4|15573.2|15572.2|15573.9|15572.9|15572.9|15571.9|76
1630340390000|2021-08-30 16:19:50|15573.4|15572.4|15572.9|15571.9|15573.9|15572.9|15572.1|15571.1|122
1630340400000|2021-08-30 16:20:00|15573|15572|15574.4|15573.4|15575.1|15574.1|15572.1|15571.1|135
1630340410000|2021-08-30 16:20:10|15574.5|15573.5|15574.5|15573.5|15575.1|15574.1|15574.1|15573.1|45
1630340420000|2021-08-30 16:20:20|15574.4|15573.4|15575.1|15574.1|15576|15575|15574.4|15573.4|83
1630340430000|2021-08-30 16:20:30|15575|15574|15575.9|15574.9|15576.6|15575.6|15574.9|15573.9|162
1630340440000|2021-08-30 16:20:40|15576|15575|15578.6|15577.6|15578.6|15577.6|15576|15575|202
1630340450000|2021-08-30 16:20:50|15578.5|15577.5|15580.4|15579.4|15580.7|15579.7|15577.9|15576.9|360
1630340460000|2021-08-30 16:21:00|15580.2|15579.2|15579|15578|15580.4|15579.4|15578.1|15577.1|198
1630340470000|2021-08-30 16:21:10|15578.9|15577.9|15579.4|15578.4|15579.9|15578.9|15578.1|15577.1|112
1630340480000|2021-08-30 16:21:20|15579.1|15578.1|15579.5|15578.5|15579.6|15578.6|15578.4|15577.4|141
1630340490000|2021-08-30 16:21:30|15579.6|15578.6|15579.2|15578.2|15580|15579|15579|15578|74
1630340500000|2021-08-30 16:21:40|15579.1|15578.1|15578.9|15577.9|15579.4|15578.4|15578.4|15577.4|77
1630340510000|2021-08-30 16:21:50|15578.7|15577.7|15578.7|15577.7|15579.1|15578.1|15578.2|15577.2|48
1630340520000|2021-08-30 16:22:00|15578.6|15577.6|15579.1|15578.1|15579.2|15578.2|15578.4|15577.4|56
1630340530000|2021-08-30 16:22:10|15579.2|15578.2|15579.7|15578.7|15579.9|15578.9|15578.7|15577.7|73
1630340540000|2021-08-30 16:22:20|15579.9|15578.9|15580.6|15579.6|15581|15580|15579.6|15578.6|139
1630340550000|2021-08-30 16:22:30|15580.7|15579.7|15579.6|15578.6|15580.9|15579.9|15579.5|15578.5|42
1630340560000|2021-08-30 16:22:40|15579.9|15578.9|15579.2|15578.2|15579.9|15578.9|15578.9|15577.9|55
1630340570000|2021-08-30 16:22:50|15579.1|15578.1|15578.6|15577.6|15579.1|15578.1|15577.9|15576.9|67
1630340580000|2021-08-30 16:23:00|15578.9|15577.9|15577.1|15576.1|15579.1|15578.1|15576.5|15575.5|136
1630340590000|2021-08-30 16:23:10|15577.5|15576.5|15576.6|15575.6|15577.6|15576.6|15576.1|15575.1|140
1630340600000|2021-08-30 16:23:20|15576.7|15575.7|15577|15576|15577|15576|15575.7|15574.7|88
1630340610000|2021-08-30 16:23:30|15576.9|15575.9|15578.1|15577.1|15578.7|15577.7|15576.9|15575.9|79
1630340620000|2021-08-30 16:23:40|15578|15577|15577.1|15576.1|15578.6|15577.6|15576.9|15575.9|104
1630340630000|2021-08-30 16:23:50|15577|15576|15575.6|15574.6|15577.1|15576.1|15575.6|15574.6|53
1630340640000|2021-08-30 16:24:00|15575.7|15574.7|15573.9|15572.9|15577.6|15576.6|15573.9|15572.9|293
1630340650000|2021-08-30 16:24:10|15574|15573|15575.9|15574.9|15576.1|15575.1|15573.1|15572.1|155
1630340660000|2021-08-30 16:24:20|15575.6|15574.6|15575.4|15574.4|15575.9|15574.9|15574.9|15573.9|68
1630340670000|2021-08-30 16:24:30|15575.2|15574.2|15574.6|15573.6|15575.4|15574.4|15574|15573|109
1630340680000|2021-08-30 16:24:40|15574.7|15573.7|15575|15574|15575.4|15574.4|15574.5|15573.5|89
1630340690000|2021-08-30 16:24:50|15575.1|15574.1|15576.7|15575.7|15577.1|15576.1|15575|15574|133
1630340700000|2021-08-30 16:25:00|15576.6|15575.6|15575.6|15574.6|15577.1|15576.1|15575.1|15574.1|61
1630340710000|2021-08-30 16:25:10|15575.7|15574.7|15575.2|15574.2|15576.2|15575.2|15574.9|15573.9|68
1630340720000|2021-08-30 16:25:20|15575.4|15574.4|15577.1|15576.1|15577.1|15576.1|15575.1|15574.1|56
1630340730000|2021-08-30 16:25:30|15577|15576|15576.4|15575.4|15577.6|15576.6|15576|15575|72
1630340740000|2021-08-30 16:25:40|15576.2|15575.2|15576.7|15575.7|15577.1|15576.1|15576|15575|40
1630340750000|2021-08-30 16:25:50|15576.9|15575.9|15577.9|15576.9|15578.9|15577.9|15576.9|15575.9|209
1630340760000|2021-08-30 16:26:00|15577.4|15576.4|15576.7|15575.7|15577.4|15576.4|15576.4|15575.4|73
1630340770000|2021-08-30 16:26:10|15576.9|15575.9|15576.4|15575.4|15577.4|15576.4|15576|15575|33
1630340780000|2021-08-30 16:26:20|15576.2|15575.2|15576.9|15575.9|15577.5|15576.5|15575.9|15574.9|40
1630340790000|2021-08-30 16:26:30|15577|15576|15576.9|15575.9|15577.1|15576.1|15576.2|15575.2|11
1630340800000|2021-08-30 16:26:40|15576.7|15575.7|15578|15577|15578.4|15577.4|15576.7|15575.7|66
1630340810000|2021-08-30 16:26:50|15578.1|15577.1|15578.1|15577.1|15578.6|15577.6|15577.7|15576.7|56
1630340820000|2021-08-30 16:27:00|15578.2|15577.2|15578.9|15577.9|15578.9|15577.9|15577.6|15576.6|38
1630340830000|2021-08-30 16:27:10|15578.6|15577.6|15577.1|15576.1|15578.9|15577.9|15577.1|15576.1|50
1630340840000|2021-08-30 16:27:20|15577.4|15576.4|15578.5|15577.5|15578.6|15577.6|15577|15576|36
1630340850000|2021-08-30 16:27:30|15578.6|15577.6|15579|15578|15579.1|15578.1|15577.9|15576.9|71
1630340860000|2021-08-30 16:27:40|15579.1|15578.1|15577.7|15576.7|15579.9|15578.9|15577.5|15576.5|249
1630340870000|2021-08-30 16:27:50|15577.9|15576.9|15575.4|15574.4|15578|15577|15574.9|15573.9|102
1630340880000|2021-08-30 16:28:00|15575.2|15574.2|15575.5|15574.5|15576.4|15575.4|15572.9|15571.9|260
1630340890000|2021-08-30 16:28:10|15575.6|15574.6|15577.9|15576.9|15577.9|15576.9|15575.6|15574.6|73
1630340900000|2021-08-30 16:28:20|15578|15577|15576.9|15575.9|15578.2|15577.2|15576.4|15575.4|141
1630340910000|2021-08-30 16:28:30|15576.4|15575.4|15575.7|15574.7|15576.9|15575.9|15575.7|15574.7|42
1630340920000|2021-08-30 16:28:40|15576.1|15575.1|15576.5|15575.5|15576.9|15575.9|15575.9|15574.9|67
1630340930000|2021-08-30 16:28:50|15576.4|15575.4|15578.1|15577.1|15578.1|15577.1|15576.4|15575.4|36
1630340940000|2021-08-30 16:29:00|15578.4|15577.4|15578|15577|15578.6|15577.6|15577.6|15576.6|38
1630340950000|2021-08-30 16:29:10|15578.1|15577.1|15577.6|15576.6|15579.1|15578.1|15577.1|15576.1|96
1630340960000|2021-08-30 16:29:20|15577.7|15576.7|15577.1|15576.1|15578|15577|15577.1|15576.1|23
1630340970000|2021-08-30 16:29:30|15577.2|15576.2|15578.4|15577.4|15578.7|15577.7|15577|15576|47
1630340980000|2021-08-30 16:29:40|15578.5|15577.5|15579.4|15578.4|15579.4|15578.4|15578.4|15577.4|55
1630340990000|2021-08-30 16:29:50|15579.5|15578.5|15578.4|15577.4|15580.1|15579.1|15578.4|15577.4|108
1630341000000|2021-08-30 16:30:00|15578.9|15577.9|15577.6|15576.6|15579.7|15578.7|15577.6|15576.6|97
1630341010000|2021-08-30 16:30:10|15577.7|15576.7|15579.5|15578.5|15580|15579|15577.7|15576.7|79
1630341020000|2021-08-30 16:30:20|15579.6|15578.6|15580|15579|15580|15579|15579.4|15578.4|42
1630341030000|2021-08-30 16:30:30|15579.9|15578.9|15580.2|15579.2|15580.6|15579.6|15579.7|15578.7|81
1630341040000|2021-08-30 16:30:40|15580.4|15579.4|15578|15577|15580.4|15579.4|15577.7|15576.7|72
1630341050000|2021-08-30 16:30:50|15578.1|15577.1|15576.6|15575.6|15578.4|15577.4|15576.4|15575.4|113
1630341060000|2021-08-30 16:31:00|15577|15576|15578.4|15577.4|15578.5|15577.5|15576.6|15575.6|99
1630341070000|2021-08-30 16:31:10|15578.2|15577.2|15577.9|15576.9|15578.7|15577.7|15577.2|15576.2|72
1630341080000|2021-08-30 16:31:20|15578|15577|15577.9|15576.9|15578.5|15577.5|15576.9|15575.9|63
1630341090000|2021-08-30 16:31:30|15578|15577|15578.6|15577.6|15578.6|15577.6|15577.2|15576.2|74
1630341100000|2021-08-30 16:31:40|15578.7|15577.7|15577.1|15576.1|15578.7|15577.7|15576.9|15575.9|27
1630341110000|2021-08-30 16:31:50|15576.7|15575.7|15576.4|15575.4|15577.7|15576.7|15576.4|15575.4|81
1630341120000|2021-08-30 16:32:00|15576.2|15575.2|15577.2|15576.2|15577.2|15576.2|15575.9|15574.9|115
1630341130000|2021-08-30 16:32:10|15577.1|15576.1|15576.6|15575.6|15577.7|15576.7|15576.4|15575.4|43
1630341140000|2021-08-30 16:32:20|15576.5|15575.5|15575.5|15574.5|15577|15576|15575|15574|70
1630341150000|2021-08-30 16:32:30|15575.4|15574.4|15575|15574|15575.6|15574.6|15574.9|15573.9|43
1630341160000|2021-08-30 16:32:40|15575.4|15574.4|15575.4|15574.4|15575.6|15574.6|15574.4|15573.4|60
1630341170000|2021-08-30 16:32:50|15575.6|15574.6|15574.1|15573.1|15575.9|15574.9|15573.4|15572.4|195
1630341180000|2021-08-30 16:33:00|15574.2|15573.2|15574.9|15573.9|15575.1|15574.1|15574.1|15573.1|49
1630341190000|2021-08-30 16:33:10|15574.7|15573.7|15574.4|15573.4|15575.2|15574.2|15574.2|15573.2|45
1630341200000|2021-08-30 16:33:20|15574.5|15573.5|15576|15575|15576.1|15575.1|15574.5|15573.5|48
1630341210000|2021-08-30 16:33:30|15575.9|15574.9|15577.7|15576.7|15577.7|15576.7|15575.9|15574.9|87
1630341220000|2021-08-30 16:33:40|15577.9|15576.9|15577.4|15576.4|15578.1|15577.1|15577.4|15576.4|61
1630341230000|2021-08-30 16:33:50|15577.2|15576.2|15577|15576|15577.6|15576.6|15576.5|15575.5|45
1630341240000|2021-08-30 16:34:00|15577.1|15576.1|15579|15578|15579.1|15578.1|15577.1|15576.1|90
1630341250000|2021-08-30 16:34:10|15578.9|15577.9|15579.4|15578.4|15580|15579|15578.9|15577.9|118
1630341260000|2021-08-30 16:34:20|15579.5|15578.5|15579.9|15578.9|15580.4|15579.4|15579.4|15578.4|53
1630341270000|2021-08-30 16:34:30|15579.7|15578.7|15581.4|15580.4|15581.6|15580.6|15579.7|15578.7|150
1630341280000|2021-08-30 16:34:40|15581.5|15580.5|15582|15581|15582.2|15581.2|15581.4|15580.4|132
1630341290000|2021-08-30 16:34:50|15581.7|15580.7|15582.9|15581.9|15583.1|15582.1|15581.7|15580.7|95
1630341300000|2021-08-30 16:35:00|15582.7|15581.7|15583.1|15582.1|15583.4|15582.4|15582.6|15581.6|102
1630341310000|2021-08-30 16:35:10|15582.9|15581.9|15583|15582|15583.9|15582.9|15582.6|15581.6|119
1630341320000|2021-08-30 16:35:20|15583.1|15582.1|15583.1|15582.1|15583.4|15582.4|15582.9|15581.9|42
1630341330000|2021-08-30 16:35:30|15583.2|15582.2|15583.1|15582.1|15583.4|15582.4|15582.9|15581.9|104
1630341340000|2021-08-30 16:35:40|15583|15582|15582.1|15581.1|15583.1|15582.1|15582|15581|67
1630341350000|2021-08-30 16:35:50|15582|15581|15582.4|15581.4|15582.6|15581.6|15582|15581|35
1630341360000|2021-08-30 16:36:00|15582.2|15581.2|15583.1|15582.1|15583.1|15582.1|15582|15581|74
1630341370000|2021-08-30 16:36:10|15582.9|15581.9|15582.4|15581.4|15583.1|15582.1|15582.4|15581.4|58
1630341380000|2021-08-30 16:36:20|15582.5|15581.5|15583.1|15582.1|15583.1|15582.1|15582|15581|54
1630341390000|2021-08-30 16:36:30|15583|15582|15582.2|15581.2|15583.1|15582.1|15581.6|15580.6|54
1630341400000|2021-08-30 16:36:40|15582.6|15581.6|15582|15581|15582.6|15581.6|15581.4|15580.4|53
1630341410000|2021-08-30 16:36:50|15581.9|15580.9|15582.9|15581.9|15582.9|15581.9|15581.6|15580.6|28
1630341420000|2021-08-30 16:37:00|15582.6|15581.6|15583.1|15582.1|15583.6|15582.6|15582.6|15581.6|171
1630341430000|2021-08-30 16:37:10|15582.6|15581.6|15582.6|15581.6|15583|15582|15582.4|15581.4|46
1630341440000|2021-08-30 16:37:20|15582.5|15581.5|15583.1|15582.1|15583.6|15582.6|15582.4|15581.4|64
1630341450000|2021-08-30 16:37:30|15583.2|15582.2|15582.1|15581.1|15583.2|15582.2|15582.1|15581.1|46
1630341460000|2021-08-30 16:37:40|15581.9|15580.9|15582.7|15581.7|15582.7|15581.7|15581.9|15580.9|44
1630341470000|2021-08-30 16:37:50|15582.9|15581.9|15582.4|15581.4|15583.6|15582.6|15582.4|15581.4|83
1630341480000|2021-08-30 16:38:00|15582.5|15581.5|15582.6|15581.6|15582.9|15581.9|15581.9|15580.9|34
1630341490000|2021-08-30 16:38:10|15582.7|15581.7|15582.6|15581.6|15583.1|15582.1|15582.1|15581.1|49
1630341500000|2021-08-30 16:38:20|15582.5|15581.5|15583.4|15582.4|15583.4|15582.4|15582.5|15581.5|72
1630341510000|2021-08-30 16:38:30|15583.2|15582.2|15583.6|15582.6|15584.1|15583.1|15583.1|15582.1|95
1630341520000|2021-08-30 16:38:40|15583.9|15582.9|15584.9|15583.9|15584.9|15583.9|15583.6|15582.6|82
1630341530000|2021-08-30 16:38:50|15585|15584|15587.1|15586.1|15587.4|15586.4|15585|15584|322
1630341540000|2021-08-30 16:39:00|15587.2|15586.2|15588.1|15587.1|15589.1|15588.1|15587.1|15586.1|265
1630341550000|2021-08-30 16:39:10|15588|15587|15588.1|15587.1|15588.5|15587.5|15587.6|15586.6|230
1630341560000|2021-08-30 16:39:20|15588|15587|15587.5|15586.5|15588.9|15587.9|15587.5|15586.5|121
1630341570000|2021-08-30 16:39:30|15587.6|15586.6|15588.2|15587.2|15588.4|15587.4|15587.6|15586.6|88
1630341580000|2021-08-30 16:39:40|15588.4|15587.4|15588.4|15587.4|15588.9|15587.9|15587.7|15586.7|40
1630341590000|2021-08-30 16:39:50|15588.5|15587.5|15587.9|15586.9|15589.1|15588.1|15587.9|15586.9|101
1630341600000|2021-08-30 16:40:00|15588.5|15587.5|15588.6|15587.6|15589.2|15588.2|15588.2|15587.2|198
1630341610000|2021-08-30 16:40:10|15588.5|15587.5|15589|15588|15589.2|15588.2|15587.9|15586.9|197
1630341620000|2021-08-30 16:40:20|15588.9|15587.9|15588.5|15587.5|15589.2|15588.2|15587.7|15586.7|72
1630341630000|2021-08-30 16:40:30|15588.6|15587.6|15587.7|15586.7|15588.7|15587.7|15587.5|15586.5|65
1630341640000|2021-08-30 16:40:40|15587.9|15586.9|15585.7|15584.7|15588.2|15587.2|15585.2|15584.2|310
1630341650000|2021-08-30 16:40:50|15585.6|15584.6|15586.2|15585.2|15586.4|15585.4|15585.2|15584.2|92
1630341660000|2021-08-30 16:41:00|15586.4|15585.4|15586.7|15585.7|15587|15586|15586|15585|89
1630341670000|2021-08-30 16:41:10|15587|15586|15585.7|15584.7|15587|15586|15585.7|15584.7|79
1630341680000|2021-08-30 16:41:20|15586.1|15585.1|15587.5|15586.5|15587.6|15586.6|15585.9|15584.9|53
1630341690000|2021-08-30 16:41:30|15587.2|15586.2|15585|15584|15587.7|15586.7|15584.7|15583.7|254
1630341700000|2021-08-30 16:41:40|15585.1|15584.1|15585|15584|15585.1|15584.1|15584|15583|93
1630341710000|2021-08-30 16:41:50|15584.9|15583.9|15585|15584|15585.2|15584.2|15584.7|15583.7|41
1630341720000|2021-08-30 16:42:00|15584.9|15583.9|15585.5|15584.5|15585.7|15584.7|15584.5|15583.5|73
1630341730000|2021-08-30 16:42:10|15585.7|15584.7|15584.7|15583.7|15585.7|15584.7|15584.6|15583.6|99
1630341740000|2021-08-30 16:42:20|15584.6|15583.6|15585.2|15584.2|15585.5|15584.5|15584.2|15583.2|67
1630341750000|2021-08-30 16:42:30|15585.4|15584.4|15584.7|15583.7|15585.4|15584.4|15584.2|15583.2|41
1630341760000|2021-08-30 16:42:40|15584.9|15583.9|15585.4|15584.4|15585.5|15584.5|15584.9|15583.9|17
1630341770000|2021-08-30 16:42:50|15585.5|15584.5|15584.5|15583.5|15585.7|15584.7|15584.5|15583.5|55
1630341780000|2021-08-30 16:43:00|15584.4|15583.4|15583.2|15582.2|15584.5|15583.5|15583.2|15582.2|82
1630341790000|2021-08-30 16:43:10|15583.5|15582.5|15582.9|15581.9|15583.7|15582.7|15582.9|15581.9|63
1630341800000|2021-08-30 16:43:20|15583|15582|15584|15583|15584.1|15583.1|15582.7|15581.7|41
1630341810000|2021-08-30 16:43:30|15584.1|15583.1|15583.7|15582.7|15584.7|15583.7|15583.5|15582.5|99
1630341820000|2021-08-30 16:43:40|15583.6|15582.6|15583.6|15582.6|15583.7|15582.7|15583.1|15582.1|46
1630341830000|2021-08-30 16:43:50|15583.7|15582.7|15584|15583|15584|15583|15583.5|15582.5|57
1630341840000|2021-08-30 16:44:00|15583.9|15582.9|15584|15583|15584.9|15583.9|15583.7|15582.7|78
1630341850000|2021-08-30 16:44:10|15584.2|15583.2|15583.7|15582.7|15584.4|15583.4|15583.7|15582.7|51
1630341860000|2021-08-30 16:44:20|15583.9|15582.9|15584.2|15583.2|15584.5|15583.5|15583.7|15582.7|57
1630341870000|2021-08-30 16:44:30|15584|15583|15583.9|15582.9|15584.2|15583.2|15583.7|15582.7|47
1630341880000|2021-08-30 16:44:40|15583.7|15582.7|15584.7|15583.7|15585|15584|15583.7|15582.7|40
1630341890000|2021-08-30 16:44:50|15584.6|15583.6|15584.2|15583.2|15585|15584|15584|15583|36
1630341900000|2021-08-30 16:45:00|15584.4|15583.4|15584.2|15583.2|15585.1|15584.1|15584.1|15583.1|59
1630341910000|2021-08-30 16:45:10|15584.1|15583.1|15584.7|15583.7|15585|15584|15583.9|15582.9|52
1630341920000|2021-08-30 16:45:20|15584.6|15583.6|15583.7|15582.7|15584.7|15583.7|15583.7|15582.7|104
1630341930000|2021-08-30 16:45:30|15584|15583|15583.7|15582.7|15584|15583|15583.7|15582.7|128
1630341940000|2021-08-30 16:45:40|15583.2|15582.2|15583.5|15582.5|15584.1|15583.1|15583.2|15582.2|50
1630341950000|2021-08-30 16:45:50|15583.6|15582.6|15583.5|15582.5|15584.2|15583.2|15582.7|15581.7|94
1630341960000|2021-08-30 16:46:00|15583.6|15582.6|15582.7|15581.7|15584|15583|15582.7|15581.7|86
1630341970000|2021-08-30 16:46:10|15582.5|15581.5|15582.2|15581.2|15582.6|15581.6|15582.2|15581.2|67
1630341980000|2021-08-30 16:46:20|15582|15581|15582.2|15581.2|15582.5|15581.5|15581.6|15580.6|98
1630341990000|2021-08-30 16:46:30|15582.4|15581.4|15581.5|15580.5|15582.4|15581.4|15581.5|15580.5|52
1630342000000|2021-08-30 16:46:40|15581.4|15580.4|15581|15580|15581.6|15580.6|15580.7|15579.7|76
1630342010000|2021-08-30 16:46:50|15581.2|15580.2|15580.5|15579.5|15581.4|15580.4|15580.5|15579.5|98
1630342020000|2021-08-30 16:47:00|15581|15580|15582.2|15581.2|15582.4|15581.4|15580.7|15579.7|126
1630342030000|2021-08-30 16:47:10|15582|15581|15582.5|15581.5|15583.7|15582.7|15582|15581|125
1630342040000|2021-08-30 16:47:20|15582.6|15581.6|15583.1|15582.1|15583.7|15582.7|15582.5|15581.5|59
1630342050000|2021-08-30 16:47:30|15583.2|15582.2|15583.4|15582.4|15583.7|15582.7|15582.7|15581.7|26
1630342060000|2021-08-30 16:47:40|15583.2|15582.2|15583.5|15582.5|15584|15583|15583.1|15582.1|52
1630342070000|2021-08-30 16:47:50|15583.4|15582.4|15583.6|15582.6|15584|15583|15583|15582|55
1630342080000|2021-08-30 16:48:00|15583.7|15582.7|15583.2|15582.2|15584.1|15583.1|15583.2|15582.2|97
1630342090000|2021-08-30 16:48:10|15583.1|15582.1|15583.6|15582.6|15583.7|15582.7|15582.9|15581.9|39
1630342100000|2021-08-30 16:48:20|15583.5|15582.5|15582.7|15581.7|15583.5|15582.5|15582.5|15581.5|51
1630342110000|2021-08-30 16:48:30|15583.2|15582.2|15583.9|15582.9|15584|15583|15583.2|15582.2|47
1630342120000|2021-08-30 16:48:40|15584|15583|15583.5|15582.5|15584.2|15583.2|15583.5|15582.5|45
1630342130000|2021-08-30 16:48:50|15583.4|15582.4|15583.6|15582.6|15584|15583|15583.2|15582.2|36
1630342140000|2021-08-30 16:49:00|15583.5|15582.5|15583|15582|15583.6|15582.6|15582.9|15581.9|43
1630342150000|2021-08-30 16:49:10|15582.9|15581.9|15583.2|15582.2|15583.4|15582.4|15582.7|15581.7|29
1630342160000|2021-08-30 16:49:20|15583.1|15582.1|15582|15581|15583.5|15582.5|15581.2|15580.2|51
1630342170000|2021-08-30 16:49:30|15582.1|15581.1|15582|15581|15582.2|15581.2|15581.7|15580.7|41
1630342180000|2021-08-30 16:49:40|15581.9|15580.9|15581.6|15580.6|15581.9|15580.9|15581|15580|52
1630342190000|2021-08-30 16:49:50|15581.5|15580.5|15581.7|15580.7|15582|15581|15581.2|15580.2|56
1630342200000|2021-08-30 16:50:00|15581.9|15580.9|15580.6|15579.6|15582|15581|15580.5|15579.5|75
1630342210000|2021-08-30 16:50:10|15580.5|15579.5|15578.7|15577.7|15580.5|15579.5|15578.5|15577.5|228
1630342220000|2021-08-30 16:50:20|15578.9|15577.9|15579.2|15578.2|15579.7|15578.7|15578.7|15577.7|25
1630342230000|2021-08-30 16:50:30|15579.4|15578.4|15579.2|15578.2|15579.5|15578.5|15578.9|15577.9|42
1630342240000|2021-08-30 16:50:40|15579.7|15578.7|15580.7|15579.7|15581.1|15580.1|15579.6|15578.6|71
1630342250000|2021-08-30 16:50:50|15580.6|15579.6|15580.5|15579.5|15581|15580|15580.4|15579.4|13
1630342260000|2021-08-30 16:51:00|15580.9|15579.9|15581.7|15580.7|15581.7|15580.7|15580.7|15579.7|65
1630342270000|2021-08-30 16:51:10|15581.6|15580.6|15580.7|15579.7|15581.7|15580.7|15580.5|15579.5|67
1630342280000|2021-08-30 16:51:20|15580.6|15579.6|15581.5|15580.5|15581.5|15580.5|15580.5|15579.5|47
1630342290000|2021-08-30 16:51:30|15581.4|15580.4|15580.2|15579.2|15581.7|15580.7|15580|15579|79
1630342300000|2021-08-30 16:51:40|15580.1|15579.1|15579.5|15578.5|15580.2|15579.2|15578.7|15577.7|105
1630342310000|2021-08-30 16:51:50|15579.4|15578.4|15579.4|15578.4|15580.2|15579.2|15579.2|15578.2|41
1630342320000|2021-08-30 16:52:00|15579.5|15578.5|15581.4|15580.4|15581.5|15580.5|15579.5|15578.5|32
1630342330000|2021-08-30 16:52:10|15581.5|15580.5|15580.9|15579.9|15581.9|15580.9|15580.7|15579.7|76
1630342340000|2021-08-30 16:52:20|15581|15580|15580.7|15579.7|15581.2|15580.2|15580.7|15579.7|35
1630342350000|2021-08-30 16:52:30|15580.9|15579.9|15580.2|15579.2|15581|15580|15579.7|15578.7|50
1630342360000|2021-08-30 16:52:40|15580.4|15579.4|15580.9|15579.9|15581.2|15580.2|15580.4|15579.4|90
1630342370000|2021-08-30 16:52:50|15580.7|15579.7|15581.7|15580.7|15581.7|15580.7|15580.5|15579.5|64
1630342380000|2021-08-30 16:53:00|15582|15581|15581.2|15580.2|15582|15581|15580.9|15579.9|106
1630342390000|2021-08-30 16:53:10|15581.4|15580.4|15581|15580|15582.1|15581.1|15580.7|15579.7|116
1630342400000|2021-08-30 16:53:20|15580.9|15579.9|15582|15581|15582.5|15581.5|15580.9|15579.9|150
1630342410000|2021-08-30 16:53:30|15582.2|15581.2|15584.5|15583.5|15585.5|15584.5|15582.2|15581.2|197
1630342420000|2021-08-30 16:53:40|15584.2|15583.2|15585.6|15584.6|15586|15585|15584.1|15583.1|197
1630342430000|2021-08-30 16:53:50|15585.5|15584.5|15586.2|15585.2|15586.5|15585.5|15585.5|15584.5|80
1630342440000|2021-08-30 16:54:00|15586.1|15585.1|15587.7|15586.7|15587.7|15586.7|15586.1|15585.1|207
1630342450000|2021-08-30 16:54:10|15587.6|15586.6|15588.5|15587.5|15589.4|15588.4|15587.2|15586.2|247
1630342460000|2021-08-30 16:54:20|15588.7|15587.7|15588.5|15587.5|15588.7|15587.7|15587.6|15586.6|92
1630342470000|2021-08-30 16:54:30|15588.4|15587.4|15588.7|15587.7|15588.9|15587.9|15588|15587|53
1630342480000|2021-08-30 16:54:40|15588.6|15587.6|15588.4|15587.4|15588.7|15587.7|15588.1|15587.1|22
1630342490000|2021-08-30 16:54:50|15588.5|15587.5|15588.6|15587.6|15588.7|15587.7|15588|15587|48
1630342500000|2021-08-30 16:55:00|15588.7|15587.7|15588.5|15587.5|15589.1|15588.1|15588.5|15587.5|144
1630342510000|2021-08-30 16:55:10|15588.2|15587.2|15588.6|15587.6|15589|15588|15587.7|15586.7|87
1630342520000|2021-08-30 16:55:20|15588.7|15587.7|15588.7|15587.7|15589.2|15588.2|15588.7|15587.7|98
1630342530000|2021-08-30 16:55:30|15588.6|15587.6|15588.7|15587.7|15588.7|15587.7|15588|15587|90
1630342540000|2021-08-30 16:55:40|15589.1|15588.1|15588.7|15587.7|15589.1|15588.1|15588.6|15587.6|65
1630342550000|2021-08-30 16:55:50|15588.6|15587.6|15588.2|15587.2|15589|15588|15588|15587|68
1630342560000|2021-08-30 16:56:00|15588.7|15587.7|15589.1|15588.1|15589.2|15588.2|15588.5|15587.5|165
1630342570000|2021-08-30 16:56:10|15589|15588|15590.4|15589.4|15590.7|15589.7|15588.7|15587.7|152
1630342580000|2021-08-30 16:56:20|15590.2|15589.2|15591.2|15590.2|15591.5|15590.5|15590.2|15589.2|225
1630342590000|2021-08-30 16:56:30|15591.4|15590.4|15591.7|15590.7|15592.2|15591.2|15591.4|15590.4|180
1630342600000|2021-08-30 16:56:40|15591.9|15590.9|15591.7|15590.7|15592.1|15591.1|15591.2|15590.2|110
1630342610000|2021-08-30 16:56:50|15591.9|15590.9|15591.9|15590.9|15592.2|15591.2|15591.6|15590.6|64
1630342620000|2021-08-30 16:57:00|15591.7|15590.7|15591.2|15590.2|15592|15591|15591|15590|103
1630342630000|2021-08-30 16:57:10|15591.1|15590.1|15590.2|15589.2|15591.2|15590.2|15590.1|15589.1|76
1630342640000|2021-08-30 16:57:20|15590.1|15589.1|15590.1|15589.1|15590.2|15589.2|15589.2|15588.2|199
1630342650000|2021-08-30 16:57:30|15590|15589|15590.2|15589.2|15590.5|15589.5|15589.9|15588.9|32
1630342660000|2021-08-30 16:57:40|15590.4|15589.4|15590|15589|15590.5|15589.5|15589.9|15588.9|99
1630342670000|2021-08-30 16:57:50|15589.9|15588.9|15591.5|15590.5|15591.5|15590.5|15589.9|15588.9|95
1630342680000|2021-08-30 16:58:00|15591.6|15590.6|15589.9|15588.9|15591.7|15590.7|15589.6|15588.6|123
1630342690000|2021-08-30 16:58:10|15589.7|15588.7|15590.1|15589.1|15590.2|15589.2|15589.7|15588.7|74
1630342700000|2021-08-30 16:58:20|15590.2|15589.2|15591.2|15590.2|15591.2|15590.2|15590.1|15589.1|53
1630342710000|2021-08-30 16:58:30|15591.7|15590.7|15590.6|15589.6|15592|15591|15590.5|15589.5|94
1630342720000|2021-08-30 16:58:40|15590.7|15589.7|15591.4|15590.4|15591.4|15590.4|15590.4|15589.4|31
1630342730000|2021-08-30 16:58:50|15591.2|15590.2|15590.9|15589.9|15591.2|15590.2|15590.5|15589.5|32
1630342740000|2021-08-30 16:59:00|15590.7|15589.7|15591.2|15590.2|15591.5|15590.5|15590.7|15589.7|69
1630342750000|2021-08-30 16:59:10|15591|15590|15591.2|15590.2|15591.2|15590.2|15590.6|15589.6|50
1630342760000|2021-08-30 16:59:20|15591.1|15590.1|15592|15591|15592.2|15591.2|15591|15590|75
1630342770000|2021-08-30 16:59:30|15591.9|15590.9|15592|15591|15592.2|15591.2|15591.5|15590.5|55
1630342780000|2021-08-30 16:59:40|15591.9|15590.9|15592|15591|15592.2|15591.2|15591.4|15590.4|67
1630342790000|2021-08-30 16:59:50|15592.1|15591.1|15592|15591|15592.5|15591.5|15591.5|15590.5|86
1630342800000|2021-08-30 17:00:00|15592.1|15591.1|15591.4|15590.4|15592.6|15591.6|15591.4|15590.4|115
1630342810000|2021-08-30 17:00:10|15591.2|15590.2|15590.9|15589.9|15591.7|15590.7|15590.9|15589.9|61
1630342820000|2021-08-30 17:00:20|15590.7|15589.7|15590|15589|15591.5|15590.5|15589.6|15588.6|215
1630342830000|2021-08-30 17:00:30|15589.9|15588.9|15589.7|15588.7|15590.5|15589.5|15589.5|15588.5|78
1630342840000|2021-08-30 17:00:40|15589.6|15588.6|15590.2|15589.2|15590.4|15589.4|15589.5|15588.5|109
1630342850000|2021-08-30 17:00:50|15590.1|15589.1|15589.5|15588.5|15590.5|15589.5|15589.5|15588.5|155
1630342860000|2021-08-30 17:01:00|15589.7|15588.7|15587.7|15586.7|15590.4|15589.4|15587.7|15586.7|141
1630342870000|2021-08-30 17:01:10|15587.9|15586.9|15589.1|15588.1|15589.1|15588.1|15587.2|15586.2|137
1630342880000|2021-08-30 17:01:20|15589.2|15588.2|15589.1|15588.1|15590.2|15589.2|15589.1|15588.1|135
1630342890000|2021-08-30 17:01:30|15589.2|15588.2|15589.2|15588.2|15590.5|15589.5|15589|15588|69
1630342900000|2021-08-30 17:01:40|15589.1|15588.1|15589.5|15588.5|15589.5|15588.5|15588.5|15587.5|44
1630342910000|2021-08-30 17:01:50|15589.6|15588.6|15590.1|15589.1|15590.2|15589.2|15589.2|15588.2|68
1630342920000|2021-08-30 17:02:00|15590|15589|15590.4|15589.4|15590.5|15589.5|15589.9|15588.9|51
1630342930000|2021-08-30 17:02:10|15590.5|15589.5|15590.5|15589.5|15590.7|15589.7|15590.2|15589.2|54
1630342940000|2021-08-30 17:02:20|15590.6|15589.6|15590.1|15589.1|15591|15590|15589.9|15588.9|60
1630342950000|2021-08-30 17:02:30|15590.2|15589.2|15590.5|15589.5|15590.9|15589.9|15590.2|15589.2|29
1630342960000|2021-08-30 17:02:40|15590.2|15589.2|15589.6|15588.6|15590.4|15589.4|15589.5|15588.5|59
1630342970000|2021-08-30 17:02:50|15589.7|15588.7|15590.2|15589.2|15590.4|15589.4|15589.5|15588.5|37
1630342980000|2021-08-30 17:03:00|15590.1|15589.1|15590.9|15589.9|15591|15590|15590|15589|67
1630342990000|2021-08-30 17:03:10|15590.7|15589.7|15590.7|15589.7|15591.1|15590.1|15590|15589|93
1630343000000|2021-08-30 17:03:20|15590.5|15589.5|15590.2|15589.2|15590.6|15589.6|15589.7|15588.7|50
1630343010000|2021-08-30 17:03:30|15590.4|15589.4|15591|15590|15591|15590|15590.2|15589.2|108
1630343020000|2021-08-30 17:03:40|15590.7|15589.7|15589.9|15588.9|15591|15590|15589.7|15588.7|57
1630343030000|2021-08-30 17:03:50|15590|15589|15591|15590|15591.1|15590.1|15589.7|15588.7|43
1630343040000|2021-08-30 17:04:00|15590.9|15589.9|15590.6|15589.6|15590.9|15589.9|15589.7|15588.7|51
1630343050000|2021-08-30 17:04:10|15590.5|15589.5|15590.9|15589.9|15591.1|15590.1|15590.5|15589.5|37
1630343060000|2021-08-30 17:04:20|15591|15590|15590.5|15589.5|15591.2|15590.2|15590.2|15589.2|44
1630343070000|2021-08-30 17:04:30|15590.6|15589.6|15590.2|15589.2|15590.7|15589.7|15589.9|15588.9|44
1630343080000|2021-08-30 17:04:40|15589.9|15588.9|15589.5|15588.5|15590|15589|15589.2|15588.2|48
1630343090000|2021-08-30 17:04:50|15589.6|15588.6|15589.6|15588.6|15590.4|15589.4|15589.5|15588.5|40
1630343100000|2021-08-30 17:05:00|15589.7|15588.7|15590|15589|15590.7|15589.7|15589.5|15588.5|46
1630343110000|2021-08-30 17:05:10|15589.9|15588.9|15590.1|15589.1|15590.5|15589.5|15589.7|15588.7|47
1630343120000|2021-08-30 17:05:20|15590.2|15589.2|15590.1|15589.1|15590.2|15589.2|15589.6|15588.6|31
1630343130000|2021-08-30 17:05:30|15590.2|15589.2|15589.7|15588.7|15590.4|15589.4|15589.5|15588.5|58
1630343140000|2021-08-30 17:05:40|15589.5|15588.5|15589.5|15588.5|15590|15589|15589.4|15588.4|46
1630343150000|2021-08-30 17:05:50|15589.9|15588.9|15588.9|15587.9|15590.1|15589.1|15588.7|15587.7|72
1630343160000|2021-08-30 17:06:00|15589|15588|15588.6|15587.6|15589|15588|15587.6|15586.6|61
1630343170000|2021-08-30 17:06:10|15588.5|15587.5|15588.2|15587.2|15588.7|15587.7|15588.2|15587.2|19
1630343180000|2021-08-30 17:06:20|15588.4|15587.4|15588.5|15587.5|15589|15588|15588.2|15587.2|31
1630343190000|2021-08-30 17:06:30|15588.4|15587.4|15589.4|15588.4|15589.6|15588.6|15588.2|15587.2|50
1630343200000|2021-08-30 17:06:40|15589.5|15588.5|15589.9|15588.9|15590|15589|15588.9|15587.9|20
1630343210000|2021-08-30 17:06:50|15590|15589|15589.4|15588.4|15590.1|15589.1|15589|15588|47
1630343220000|2021-08-30 17:07:00|15589.5|15588.5|15591|15590|15591|15590|15589.4|15588.4|129
1630343230000|2021-08-30 17:07:10|15591.1|15590.1|15591|15590|15591.2|15590.2|15590.6|15589.6|38
1630343240000|2021-08-30 17:07:20|15591.2|15590.2|15591.2|15590.2|15591.7|15590.7|15591.1|15590.1|71
1630343250000|2021-08-30 17:07:30|15591|15590|15591.5|15590.5|15591.5|15590.5|15590.7|15589.7|68
1630343260000|2021-08-30 17:07:40|15591.2|15590.2|15591.7|15590.7|15591.7|15590.7|15591|15590|40
1630343270000|2021-08-30 17:07:50|15592|15591|15595.2|15594.2|15595.5|15594.5|15591.9|15590.9|442
1630343280000|2021-08-30 17:08:00|15595.5|15594.5|15594.1|15593.1|15595.5|15594.5|15594|15593|123
1630343290000|2021-08-30 17:08:10|15594.2|15593.2|15593.2|15592.2|15594.5|15593.5|15592.5|15591.5|164
1630343300000|2021-08-30 17:08:20|15593.4|15592.4|15594.7|15593.7|15594.9|15593.9|15593.2|15592.2|61
1630343310000|2021-08-30 17:08:30|15595|15594|15595.2|15594.2|15595.2|15594.2|15594.9|15593.9|36
1630343320000|2021-08-30 17:08:40|15595.5|15594.5|15595.7|15594.7|15596.7|15595.7|15595.1|15594.1|147
1630343330000|2021-08-30 17:08:50|15595.6|15594.6|15596.9|15595.9|15597|15596|15595.6|15594.6|89
1630343340000|2021-08-30 17:09:00|15596.7|15595.7|15596.5|15595.5|15597|15596|15596.4|15595.4|61
1630343350000|2021-08-30 17:09:10|15596.6|15595.6|15596.9|15595.9|15597.2|15596.2|15596.6|15595.6|112
1630343360000|2021-08-30 17:09:20|15596.7|15595.7|15597.4|15596.4|15597.4|15596.4|15596.7|15595.7|36
1630343370000|2021-08-30 17:09:30|15597.6|15596.6|15599.6|15598.6|15599.6|15598.6|15597.5|15596.5|535
1630343380000|2021-08-30 17:09:40|15599.5|15598.5|15599.4|15598.4|15599.7|15598.7|15598.9|15597.9|164
1630343390000|2021-08-30 17:09:50|15599.5|15598.5|15599.5|15598.5|15599.6|15598.6|15598.6|15597.6|100
1630343400000|2021-08-30 17:10:00|15599.4|15598.4|15598.6|15597.6|15599.5|15598.5|15598.6|15597.6|96
1630343410000|2021-08-30 17:10:10|15598.5|15597.5|15598.5|15597.5|15598.5|15597.5|15597.7|15596.7|126
1630343420000|2021-08-30 17:10:20|15598.4|15597.4|15597.5|15596.5|15598.4|15597.4|15597.5|15596.5|45
1630343430000|2021-08-30 17:10:30|15597.6|15596.6|15597.5|15596.5|15597.9|15596.9|15597.2|15596.2|62
1630343440000|2021-08-30 17:10:40|15597.4|15596.4|15597.5|15596.5|15597.7|15596.7|15597|15596|49
1630343450000|2021-08-30 17:10:50|15597.6|15596.6|15597|15596|15597.7|15596.7|15596.5|15595.5|71
1630343460000|2021-08-30 17:11:00|15597.1|15596.1|15596.4|15595.4|15597.5|15596.5|15596.1|15595.1|62
1630343470000|2021-08-30 17:11:10|15596.2|15595.2|15596|15595|15596.5|15595.5|15595.7|15594.7|41
1630343480000|2021-08-30 17:11:20|15596.2|15595.2|15596.7|15595.7|15596.9|15595.9|15595.7|15594.7|55
1630343490000|2021-08-30 17:11:30|15596.9|15595.9|15597.2|15596.2|15597.2|15596.2|15596.5|15595.5|73
1630343500000|2021-08-30 17:11:40|15597.1|15596.1|15597.5|15596.5|15598.2|15597.2|15597.1|15596.1|73
1630343510000|2021-08-30 17:11:50|15597.4|15596.4|15597.2|15596.2|15597.7|15596.7|15597|15596|48
1630343520000|2021-08-30 17:12:00|15597.4|15596.4|15598.2|15597.2|15598.4|15597.4|15597.4|15596.4|55
1630343530000|2021-08-30 17:12:10|15598.5|15597.5|15599.5|15598.5|15599.6|15598.6|15598.5|15597.5|105
1630343540000|2021-08-30 17:12:20|15599.6|15598.6|15599.1|15598.1|15599.6|15598.6|15599|15598|83
1630343550000|2021-08-30 17:12:30|15599.2|15598.2|15599.2|15598.2|15599.5|15598.5|15598.9|15597.9|92
1630343560000|2021-08-30 17:12:40|15599.4|15598.4|15599.4|15598.4|15599.5|15598.5|15598.7|15597.7|49
1630343570000|2021-08-30 17:12:50|15599.5|15598.5|15599.5|15598.5|15599.9|15598.9|15599.4|15598.4|51
1630343580000|2021-08-30 17:13:00|15599.6|15598.6|15599.7|15598.7|15600|15599|15599.5|15598.5|61
1630343590000|2021-08-30 17:13:10|15599.9|15598.9|15598.5|15597.5|15599.9|15598.9|15598.5|15597.5|69
1630343600000|2021-08-30 17:13:20|15598.6|15597.6|15599|15598|15599|15598|15598.5|15597.5|40
1630343610000|2021-08-30 17:13:30|15598.7|15597.7|15598.5|15597.5|15598.9|15597.9|15598.5|15597.5|39
1630343620000|2021-08-30 17:13:40|15598.4|15597.4|15598.7|15597.7|15599.2|15598.2|15598.4|15597.4|53
1630343630000|2021-08-30 17:13:50|15598.9|15597.9|15599|15598|15599.2|15598.2|15598.7|15597.7|41
1630343640000|2021-08-30 17:14:00|15598.9|15597.9|15599.7|15598.7|15599.9|15598.9|15598.9|15597.9|52
1630343650000|2021-08-30 17:14:10|15599.9|15598.9|15600.2|15599.2|15600.4|15599.4|15599.7|15598.7|74
1630343660000|2021-08-30 17:14:20|15600.4|15599.4|15600|15599|15600.4|15599.4|15600|15599|33
1630343670000|2021-08-30 17:14:30|15599.7|15598.7|15598|15597|15599.7|15598.7|15597.9|15596.9|135
1630343680000|2021-08-30 17:14:40|15597.9|15596.9|15597.7|15596.7|15598|15597|15597.6|15596.6|45
1630343690000|2021-08-30 17:14:50|15597.9|15596.9|15597.7|15596.7|15598|15597|15597.5|15596.5|63
1630343700000|2021-08-30 17:15:00|15597.6|15596.6|15597.2|15596.2|15597.7|15596.7|15597|15596|61
1630343710000|2021-08-30 17:15:10|15597.5|15596.5|15597|15596|15597.5|15596.5|15596.9|15595.9|73
1630343720000|2021-08-30 17:15:20|15596.6|15595.6|15595.2|15594.2|15596.9|15595.9|15595|15594|119
1630343730000|2021-08-30 17:15:30|15595.1|15594.1|15594.7|15593.7|15595.2|15594.2|15594.5|15593.5|125
1630343740000|2021-08-30 17:15:40|15594.9|15593.9|15594.9|15593.9|15595|15594|15594.5|15593.5|49
1630343750000|2021-08-30 17:15:50|15594.7|15593.7|15594.7|15593.7|15595|15594|15594.5|15593.5|70
1630343760000|2021-08-30 17:16:00|15594.5|15593.5|15594.9|15593.9|15595.1|15594.1|15594.5|15593.5|58
1630343770000|2021-08-30 17:16:10|15595|15594|15595.7|15594.7|15595.9|15594.9|15594.7|15593.7|63
1630343780000|2021-08-30 17:16:20|15595.9|15594.9|15597.1|15596.1|15597.1|15596.1|15595.7|15594.7|62
1630343790000|2021-08-30 17:16:30|15597|15596|15597.2|15596.2|15597.5|15596.5|15597|15596|40
1630343800000|2021-08-30 17:16:40|15597|15596|15597|15596|15597.6|15596.6|15596.7|15595.7|45
1630343810000|2021-08-30 17:16:50|15596.9|15595.9|15596.7|15595.7|15597|15596|15596.5|15595.5|51
1630343820000|2021-08-30 17:17:00|15596.6|15595.6|15597.4|15596.4|15597.4|15596.4|15596.4|15595.4|82
1630343830000|2021-08-30 17:17:10|15597.5|15596.5|15598.5|15597.5|15598.6|15597.6|15597.5|15596.5|81
1630343840000|2021-08-30 17:17:20|15598.7|15597.7|15599|15598|15599.2|15598.2|15598.6|15597.6|75
1630343850000|2021-08-30 17:17:30|15598.9|15597.9|15599.2|15598.2|15599.9|15598.9|15598.9|15597.9|69
1630343860000|2021-08-30 17:17:40|15599.1|15598.1|15599.7|15598.7|15600.2|15599.2|15599.1|15598.1|86
1630343870000|2021-08-30 17:17:50|15599.9|15598.9|15600|15599|15600.2|15599.2|15599.7|15598.7|57
1630343880000|2021-08-30 17:18:00|15600.2|15599.2|15600.5|15599.5|15600.7|15599.7|15600|15599|88
1630343890000|2021-08-30 17:18:10|15600.2|15599.2|15600|15599|15600.6|15599.6|15599.5|15598.5|68
1630343900000|2021-08-30 17:18:20|15599.5|15598.5|15599.7|15598.7|15599.7|15598.7|15599.5|15598.5|73
1630343910000|2021-08-30 17:18:30|15599.9|15598.9|15600.2|15599.2|15600.2|15599.2|15599.7|15598.7|39
1630343920000|2021-08-30 17:18:40|15600|15599|15600|15599|15600.7|15599.7|15600|15599|81
1630343930000|2021-08-30 17:18:50|15600.1|15599.1|15600|15599|15600.2|15599.2|15599.7|15598.7|54
1630343940000|2021-08-30 17:19:00|15600.2|15599.2|15599.7|15598.7|15600.5|15599.5|15599.5|15598.5|83
1630343950000|2021-08-30 17:19:10|15599.9|15598.9|15600|15599|15600|15599|15599.5|15598.5|79
1630343960000|2021-08-30 17:19:20|15600.1|15599.1|15601.7|15600.7|15601.7|15600.7|15600|15599|143
1630343970000|2021-08-30 17:19:30|15601.5|15600.5|15600.9|15599.9|15601.7|15600.7|15600.7|15599.7|105
1630343980000|2021-08-30 17:19:40|15601|15600|15598|15597|15601|15600|15597.6|15596.6|157
1630343990000|2021-08-30 17:19:50|15598.1|15597.1|15598.7|15597.7|15599|15598|15598.1|15597.1|63
1630344000000|2021-08-30 17:20:00|15599|15598|15600.2|15599.2|15600.2|15599.2|15598.6|15597.6|80
1630344010000|2021-08-30 17:20:10|15599.5|15598.5|15600|15599|15600.7|15599.7|15599.5|15598.5|99
1630344020000|2021-08-30 17:20:20|15600.1|15599.1|15599.2|15598.2|15600.2|15599.2|15599.2|15598.2|63
1630344030000|2021-08-30 17:20:30|15598.7|15597.7|15599.5|15598.5|15599.7|15598.7|15598.7|15597.7|47
1630344040000|2021-08-30 17:20:40|15599.6|15598.6|15599.6|15598.6|15600.2|15599.2|15599.2|15598.2|40
1630344050000|2021-08-30 17:20:50|15599.7|15598.7|15600.7|15599.7|15601.1|15600.1|15599.7|15598.7|90
1630344060000|2021-08-30 17:21:00|15600.6|15599.6|15600.2|15599.2|15601.2|15600.2|15599.7|15598.7|83
1630344070000|2021-08-30 17:21:10|15600.1|15599.1|15600.5|15599.5|15601|15600|15600|15599|60
1630344080000|2021-08-30 17:21:20|15600.6|15599.6|15600.5|15599.5|15601|15600|15600.2|15599.2|94
1630344090000|2021-08-30 17:21:30|15600.6|15599.6|15600.7|15599.7|15601|15600|15600.5|15599.5|48
1630344100000|2021-08-30 17:21:40|15600.2|15599.2|15600|15599|15600.4|15599.4|15599.7|15598.7|90
1630344110000|2021-08-30 17:21:50|15600.1|15599.1|15600.7|15599.7|15600.7|15599.7|15600.1|15599.1|57
1630344120000|2021-08-30 17:22:00|15600.2|15599.2|15600.7|15599.7|15600.7|15599.7|15599.7|15598.7|109
1630344130000|2021-08-30 17:22:10|15600.4|15599.4|15600.2|15599.2|15601|15600|15600.2|15599.2|97
1630344140000|2021-08-30 17:22:20|15600.4|15599.4|15601.2|15600.2|15602|15601|15600.2|15599.2|93
1630344150000|2021-08-30 17:22:30|15601.5|15600.5|15599.7|15598.7|15601.5|15600.5|15599.7|15598.7|88
1630344160000|2021-08-30 17:22:40|15599.9|15598.9|15600.5|15599.5|15600.5|15599.5|15599.7|15598.7|49
1630344170000|2021-08-30 17:22:50|15600.7|15599.7|15600.2|15599.2|15600.7|15599.7|15599.7|15598.7|70
1630344180000|2021-08-30 17:23:00|15600.5|15599.5|15598.7|15597.7|15600.7|15599.7|15598.7|15597.7|154
1630344190000|2021-08-30 17:23:10|15599|15598|15599.7|15598.7|15600|15599|15598.7|15597.7|98
1630344200000|2021-08-30 17:23:20|15599.9|15598.9|15600.7|15599.7|15600.7|15599.7|15599.7|15598.7|107
1630344210000|2021-08-30 17:23:30|15600.9|15599.9|15600.2|15599.2|15600.9|15599.9|15600|15599|54
1630344220000|2021-08-30 17:23:40|15600.1|15599.1|15600|15599|15600.1|15599.1|15599.5|15598.5|76
1630344230000|2021-08-30 17:23:50|15599.9|15598.9|15600.2|15599.2|15600.5|15599.5|15599.7|15598.7|44
1630344240000|2021-08-30 17:24:00|15600|15599|15600|15599|15600.9|15599.9|15599.9|15598.9|94
1630344250000|2021-08-30 17:24:10|15600.1|15599.1|15600.7|15599.7|15600.7|15599.7|15599.6|15598.6|126
1630344260000|2021-08-30 17:24:20|15601|15600|15600.5|15599.5|15601.1|15600.1|15600.2|15599.2|118
1630344270000|2021-08-30 17:24:30|15600.4|15599.4|15599.6|15598.6|15600.5|15599.5|15599.5|15598.5|87
1630344280000|2021-08-30 17:24:40|15599.7|15598.7|15600.4|15599.4|15601|15600|15599.7|15598.7|123
1630344290000|2021-08-30 17:24:50|15600.5|15599.5|15601.5|15600.5|15602.2|15601.2|15600.5|15599.5|176
1630344300000|2021-08-30 17:25:00|15601.6|15600.6|15601.1|15600.1|15601.6|15600.6|15600.5|15599.5|156
1630344310000|2021-08-30 17:25:10|15601|15600|15602.2|15601.2|15602.2|15601.2|15600.7|15599.7|87
1630344320000|2021-08-30 17:25:20|15602.4|15601.4|15602.1|15601.1|15602.5|15601.5|15601.9|15600.9|96
1630344330000|2021-08-30 17:25:30|15602|15601|15601.6|15600.6|15602|15601|15601.5|15600.5|61
1630344340000|2021-08-30 17:25:40|15601.7|15600.7|15602.7|15601.7|15603|15602|15601.7|15600.7|144
1630344350000|2021-08-30 17:25:50|15602.6|15601.6|15602.7|15601.7|15602.7|15601.7|15602|15601|60
1630344360000|2021-08-30 17:26:00|15602.6|15601.6|15602.7|15601.7|15603|15602|15602.5|15601.5|74
1630344370000|2021-08-30 17:26:10|15602.6|15601.6|15602.2|15601.2|15602.9|15601.9|15602.2|15601.2|73
1630344380000|2021-08-30 17:26:20|15602.1|15601.1|15602.5|15601.5|15602.5|15601.5|15602.1|15601.1|30
1630344390000|2021-08-30 17:26:30|15602.2|15601.2|15602.2|15601.2|15602.9|15601.9|15602.1|15601.1|53
1630344400000|2021-08-30 17:26:40|15602.4|15601.4|15603|15602|15603|15602|15602.2|15601.2|52
1630344410000|2021-08-30 17:26:50|15603.1|15602.1|15603|15602|15603.2|15602.2|15603|15602|93
1630344420000|2021-08-30 17:27:00|15603.1|15602.1|15603|15602|15604.1|15603.1|15602.5|15601.5|247
1630344430000|2021-08-30 17:27:10|15603.1|15602.1|15602.9|15601.9|15603.1|15602.1|15602.6|15601.6|36
1630344440000|2021-08-30 17:27:20|15602.7|15601.7|15602.5|15601.5|15603.1|15602.1|15602.2|15601.2|71
1630344450000|2021-08-30 17:27:30|15602.2|15601.2|15601.7|15600.7|15602.5|15601.5|15601.5|15600.5|139
1630344460000|2021-08-30 17:27:40|15601.6|15600.6|15600.2|15599.2|15601.7|15600.7|15600.2|15599.2|177
1630344470000|2021-08-30 17:27:50|15600.5|15599.5|15601.2|15600.2|15601.5|15600.5|15600.5|15599.5|116
1630344480000|2021-08-30 17:28:00|15601.5|15600.5|15601.5|15600.5|15601.5|15600.5|15600.7|15599.7|102
1630344490000|2021-08-30 17:28:10|15601.2|15600.2|15601.2|15600.2|15601.2|15600.2|15601.2|15600.2|38
1630344500000|2021-08-30 17:28:20|15601.5|15600.5|15602|15601|15602|15601|15601.5|15600.5|131
1630344510000|2021-08-30 17:28:30|15602.2|15601.2|15603.2|15602.2|15603.2|15602.2|15602|15601|63
1630344520000|2021-08-30 17:28:40|15603.4|15602.4|15603|15602|15603.5|15602.5|15602.5|15601.5|152
1630344530000|2021-08-30 17:28:50|15602.7|15601.7|15603.5|15602.5|15603.7|15602.7|15602.6|15601.6|64
1630344540000|2021-08-30 17:29:00|15603.2|15602.2|15603.2|15602.2|15603.2|15602.2|15603|15602|82
1630344550000|2021-08-30 17:29:10|15603.4|15602.4|15603.5|15602.5|15603.7|15602.7|15603|15602|72
1630344560000|2021-08-30 17:29:20|15603.1|15602.1|15602.5|15601.5|15603.2|15602.2|15602.5|15601.5|53
1630344570000|2021-08-30 17:29:30|15602.4|15601.4|15602.2|15601.2|15602.5|15601.5|15602.2|15601.2|51
1630344580000|2021-08-30 17:29:40|15601.7|15600.7|15602|15601|15602.2|15601.2|15601.1|15600.1|96
1630344590000|2021-08-30 17:29:50|15602.1|15601.1|15601.9|15600.9|15602.5|15601.5|15601.9|15600.9|115
1630344600000|2021-08-30 17:30:00|15602|15601|15601.7|15600.7|15602|15601|15601.5|15600.5|67
1630344610000|2021-08-30 17:30:10|15602|15601|15603.1|15602.1|15603.7|15602.7|15602|15601|161
1630344620000|2021-08-30 17:30:20|15603|15602|15602|15601|15603.2|15602.2|15602|15601|75
1630344630000|2021-08-30 17:30:30|15601.7|15600.7|15602.2|15601.2|15602.2|15601.2|15601.2|15600.2|76
1630344640000|2021-08-30 17:30:40|15602|15601|15602.7|15601.7|15603|15602|15602|15601|68
1630344650000|2021-08-30 17:30:50|15602.6|15601.6|15603|15602|15603.1|15602.1|15602.2|15601.2|59
1630344660000|2021-08-30 17:31:00|15603.1|15602.1|15604.2|15603.2|15604.2|15603.2|15603|15602|145
1630344670000|2021-08-30 17:31:10|15604|15603|15604.7|15603.7|15604.9|15603.9|15604|15603|148
1630344680000|2021-08-30 17:31:20|15604.9|15603.9|15605|15604|15605.2|15604.2|15604.7|15603.7|179
1630344690000|2021-08-30 17:31:30|15604.9|15603.9|15602.2|15601.2|15605|15604|15601.7|15600.7|238
1630344700000|2021-08-30 17:31:40|15602.5|15601.5|15602.2|15601.2|15602.5|15601.5|15602.2|15601.2|31
1630344710000|2021-08-30 17:31:50|15602.4|15601.4|15600.5|15599.5|15602.6|15601.6|15600.5|15599.5|171
1630344720000|2021-08-30 17:32:00|15600.2|15599.2|15600|15599|15600.5|15599.5|15599.5|15598.5|198
1630344730000|2021-08-30 17:32:10|15599.9|15598.9|15599.7|15598.7|15600.2|15599.2|15599|15598|166
1630344740000|2021-08-30 17:32:20|15599.9|15598.9|15599.5|15598.5|15600.7|15599.7|15599.5|15598.5|127
1630344750000|2021-08-30 17:32:30|15599.4|15598.4|15599.7|15598.7|15600.5|15599.5|15599.2|15598.2|84
1630344760000|2021-08-30 17:32:40|15599.9|15598.9|15600.5|15599.5|15600.6|15599.6|15599.7|15598.7|53
1630344770000|2021-08-30 17:32:50|15600.4|15599.4|15600.5|15599.5|15601|15600|15600.2|15599.2|74
1630344780000|2021-08-30 17:33:00|15600.7|15599.7|15600.7|15599.7|15601|15600|15600.2|15599.2|87
1630344790000|2021-08-30 17:33:10|15601|15600|15600.7|15599.7|15601|15600|15600.4|15599.4|74
1630344800000|2021-08-30 17:33:20|15600.6|15599.6|15601.9|15600.9|15602.2|15601.2|15600.6|15599.6|126
1630344810000|2021-08-30 17:33:30|15602|15601|15601.7|15600.7|15602|15601|15601.4|15600.4|34
1630344820000|2021-08-30 17:33:40|15601.9|15600.9|15602.5|15601.5|15602.5|15601.5|15601.7|15600.7|65
1630344830000|2021-08-30 17:33:50|15602.7|15601.7|15603.7|15602.7|15604|15603|15602.7|15601.7|150
1630344840000|2021-08-30 17:34:00|15603.5|15602.5|15603.6|15602.6|15604.1|15603.1|15603.5|15602.5|137
1630344850000|2021-08-30 17:34:10|15603.7|15602.7|15604|15603|15604|15603|15603.6|15602.6|51
1630344860000|2021-08-30 17:34:20|15603.9|15602.9|15604|15603|15604.2|15603.2|15603.5|15602.5|106
1630344870000|2021-08-30 17:34:30|15603.7|15602.7|15604|15603|15604|15603|15603.1|15602.1|114
1630344880000|2021-08-30 17:34:40|15604.2|15603.2|15607.7|15606.7|15607.7|15606.7|15604.2|15603.2|636
1630344890000|2021-08-30 17:34:50|15607.5|15606.5|15605.9|15604.9|15607.7|15606.7|15605.7|15604.7|258
1630344900000|2021-08-30 17:35:00|15606|15605|15605.7|15604.7|15606.2|15605.2|15605.1|15604.1|153
1630344910000|2021-08-30 17:35:10|15606|15605|15605.7|15604.7|15606.2|15605.2|15605.7|15604.7|96
1630344920000|2021-08-30 17:35:20|15605.6|15604.6|15605.5|15604.5|15606.2|15605.2|15605|15604|83
1630344930000|2021-08-30 17:35:30|15605.7|15604.7|15608.5|15607.5|15608.7|15607.7|15605.6|15604.6|165
1630344940000|2021-08-30 17:35:40|15608.6|15607.6|15608.2|15607.2|15608.7|15607.7|15608|15607|145
1630344950000|2021-08-30 17:35:50|15608.1|15607.1|15609.1|15608.1|15609.2|15608.2|15608|15607|107
1630344960000|2021-08-30 17:36:00|15609|15608|15610|15609|15610|15609|15608.6|15607.6|220
1630344970000|2021-08-30 17:36:10|15609.9|15608.9|15608.2|15607.2|15610|15609|15608|15607|140
1630344980000|2021-08-30 17:36:20|15608.4|15607.4|15608.7|15607.7|15609|15608|15608|15607|61
1630344990000|2021-08-30 17:36:30|15609|15608|15608.6|15607.6|15609|15608|15608.5|15607.5|38
1630345000000|2021-08-30 17:36:40|15608.5|15607.5|15608.4|15607.4|15608.7|15607.7|15608|15607|72
1630345010000|2021-08-30 17:36:50|15608.5|15607.5|15608.5|15607.5|15608.7|15607.7|15608.2|15607.2|63
1630345020000|2021-08-30 17:37:00|15608.4|15607.4|15608.2|15607.2|15608.7|15607.7|15608.1|15607.1|52
1630345030000|2021-08-30 17:37:10|15608.4|15607.4|15608.7|15607.7|15608.9|15607.9|15608|15607|58
1630345040000|2021-08-30 17:37:20|15608.9|15607.9|15609.6|15608.6|15609.7|15608.7|15608.7|15607.7|39
1630345050000|2021-08-30 17:37:30|15609.5|15608.5|15610.7|15609.7|15611|15610|15609.5|15608.5|311
1630345060000|2021-08-30 17:37:40|15610.6|15609.6|15610.2|15609.2|15610.7|15609.7|15610.1|15609.1|59
1630345070000|2021-08-30 17:37:50|15610.1|15609.1|15609.2|15608.2|15610.1|15609.1|15609|15608|108
1630345080000|2021-08-30 17:38:00|15609.4|15608.4|15609|15608|15609.7|15608.7|15608.5|15607.5|82
1630345090000|2021-08-30 17:38:10|15608.7|15607.7|15608.2|15607.2|15608.7|15607.7|15608|15607|115
1630345100000|2021-08-30 17:38:20|15608.1|15607.1|15607.2|15606.2|15608.2|15607.2|15607.2|15606.2|75
1630345110000|2021-08-30 17:38:30|15607.1|15606.1|15607|15606|15607.2|15606.2|15606.7|15605.7|120
1630345120000|2021-08-30 17:38:40|15606.9|15605.9|15605.2|15604.2|15607|15606|15605.2|15604.2|148
1630345130000|2021-08-30 17:38:50|15605.5|15604.5|15604|15603|15605.5|15604.5|15604|15603|160
1630345140000|2021-08-30 17:39:00|15603.7|15602.7|15603.6|15602.6|15604|15603|15602.7|15601.7|210
1630345150000|2021-08-30 17:39:10|15603.7|15602.7|15604|15603|15604.5|15603.5|15603.5|15602.5|53
1630345160000|2021-08-30 17:39:20|15604.1|15603.1|15604.7|15603.7|15605.5|15604.5|15603.9|15602.9|149
1630345170000|2021-08-30 17:39:30|15604.9|15603.9|15605.4|15604.4|15605.9|15604.9|15604.9|15603.9|103
1630345180000|2021-08-30 17:39:40|15605.5|15604.5|15605.7|15604.7|15606.2|15605.2|15605.5|15604.5|17
1630345190000|2021-08-30 17:39:50|15605.6|15604.6|15605.9|15604.9|15606.2|15605.2|15605.1|15604.1|59
1630345200000|2021-08-30 17:40:00|15605.7|15604.7|15607|15606|15607.2|15606.2|15605.7|15604.7|82
1630345210000|2021-08-30 17:40:10|15606.9|15605.9|15605.4|15604.4|15606.9|15605.9|15605.4|15604.4|90
1630345220000|2021-08-30 17:40:20|15605.5|15604.5|15605.1|15604.1|15605.5|15604.5|15605|15604|24
1630345230000|2021-08-30 17:40:30|15605.2|15604.2|15604.9|15603.9|15605.5|15604.5|15604.6|15603.6|44
1630345240000|2021-08-30 17:40:40|15605|15604|15605.2|15604.2|15605.4|15604.4|15604.6|15603.6|46
1630345250000|2021-08-30 17:40:50|15605|15604|15604.5|15603.5|15605.2|15604.2|15604.4|15603.4|32
1630345260000|2021-08-30 17:41:00|15604.6|15603.6|15604.6|15603.6|15604.7|15603.7|15604|15603|51
1630345270000|2021-08-30 17:41:10|15604.7|15603.7|15604.9|15603.9|15605.5|15604.5|15604.6|15603.6|52
1630345280000|2021-08-30 17:41:20|15605|15604|15604.6|15603.6|15605.5|15604.5|15604.5|15603.5|27
1630345290000|2021-08-30 17:41:30|15604.5|15603.5|15604.7|15603.7|15605|15604|15604.2|15603.2|32
1630345300000|2021-08-30 17:41:40|15605|15604|15605.7|15604.7|15605.9|15604.9|15605|15604|54
1630345310000|2021-08-30 17:41:50|15606|15605|15606.7|15605.7|15606.7|15605.7|15606|15605|112
1630345320000|2021-08-30 17:42:00|15606.6|15605.6|15605.7|15604.7|15606.7|15605.7|15605.4|15604.4|86
1630345330000|2021-08-30 17:42:10|15605.9|15604.9|15605.7|15604.7|15606.5|15605.5|15605.6|15604.6|72
1630345340000|2021-08-30 17:42:20|15605.6|15604.6|15605.5|15604.5|15606.4|15605.4|15605.5|15604.5|61
1630345350000|2021-08-30 17:42:30|15605.2|15604.2|15605.6|15604.6|15605.9|15604.9|15605.2|15604.2|57
1630345360000|2021-08-30 17:42:40|15605.7|15604.7|15605.7|15604.7|15605.7|15604.7|15605|15604|54
1630345370000|2021-08-30 17:42:50|15605.6|15604.6|15605.2|15604.2|15605.7|15604.7|15605.1|15604.1|75
1630345380000|2021-08-30 17:43:00|15605|15604|15605.5|15604.5|15605.5|15604.5|15605|15604|27
1630345390000|2021-08-30 17:43:10|15605.4|15604.4|15605.2|15604.2|15605.7|15604.7|15605|15604|57
1630345400000|2021-08-30 17:43:20|15605|15604|15605.2|15604.2|15605.6|15604.6|15604.7|15603.7|37
1630345410000|2021-08-30 17:43:30|15605.1|15604.1|15604.6|15603.6|15605.1|15604.1|15604.6|15603.6|67
1630345420000|2021-08-30 17:43:40|15604.5|15603.5|15605.7|15604.7|15606|15605|15604.5|15603.5|45
1630345430000|2021-08-30 17:43:50|15605.9|15604.9|15606.5|15605.5|15607|15606|15605.7|15604.7|60
1630345440000|2021-08-30 17:44:00|15606.7|15605.7|15606.9|15605.9|15607.2|15606.2|15606.7|15605.7|81
1630345450000|2021-08-30 17:44:10|15606.7|15605.7|15606.7|15605.7|15607.1|15606.1|15606.5|15605.5|55
1630345460000|2021-08-30 17:44:20|15607|15606|15606.5|15605.5|15607.2|15606.2|15606.5|15605.5|29
1630345470000|2021-08-30 17:44:30|15606.6|15605.6|15607.2|15606.2|15607.4|15606.4|15606.5|15605.5|36
1630345480000|2021-08-30 17:44:40|15607.4|15606.4|15607.1|15606.1|15607.5|15606.5|15607.1|15606.1|48
1630345490000|2021-08-30 17:44:50|15607.2|15606.2|15607.1|15606.1|15607.6|15606.6|15607|15606|34
1630345500000|2021-08-30 17:45:00|15607.2|15606.2|15607|15606|15607.5|15606.5|15606.6|15605.6|122
1630345510000|2021-08-30 17:45:10|15607.2|15606.2|15607.7|15606.7|15607.7|15606.7|15607.2|15606.2|30
1630345520000|2021-08-30 17:45:20|15607.5|15606.5|15608.2|15607.2|15608.2|15607.2|15607.2|15606.2|52
1630345530000|2021-08-30 17:45:30|15608.4|15607.4|15608.5|15607.5|15608.5|15607.5|15608.2|15607.2|57
1630345540000|2021-08-30 17:45:40|15608.6|15607.6|15608.7|15607.7|15609.2|15608.2|15608.5|15607.5|93
1630345550000|2021-08-30 17:45:50|15608.6|15607.6|15609|15608|15609.1|15608.1|15608.6|15607.6|70
1630345560000|2021-08-30 17:46:00|15609.1|15608.1|15609.2|15608.2|15609.5|15608.5|15609|15608|103
1630345570000|2021-08-30 17:46:10|15609.1|15608.1|15609.4|15608.4|15609.5|15608.5|15609|15608|116
1630345580000|2021-08-30 17:46:20|15609.5|15608.5|15610|15609|15610.2|15609.2|15609.4|15608.4|79
1630345590000|2021-08-30 17:46:30|15609.7|15608.7|15609.5|15608.5|15609.7|15608.7|15609|15608|85
1630345600000|2021-08-30 17:46:40|15609.6|15608.6|15609.2|15608.2|15609.7|15608.7|15609|15608|71
1630345610000|2021-08-30 17:46:50|15609.4|15608.4|15609|15608|15609.7|15608.7|15609|15608|77
1630345620000|2021-08-30 17:47:00|15608.7|15607.7|15608.9|15607.9|15609.1|15608.1|15608.6|15607.6|56
1630345630000|2021-08-30 17:47:10|15609|15608|15609.5|15608.5|15609.5|15608.5|15608.7|15607.7|52
1630345640000|2021-08-30 17:47:20|15609.6|15608.6|15609.7|15608.7|15609.7|15608.7|15609.5|15608.5|22
1630345650000|2021-08-30 17:47:30|15609.5|15608.5|15609|15608|15609.7|15608.7|15609|15608|55
1630345660000|2021-08-30 17:47:40|15609.1|15608.1|15609.6|15608.6|15609.7|15608.7|15608.9|15607.9|50
1630345670000|2021-08-30 17:47:50|15609.5|15608.5|15609.6|15608.6|15609.7|15608.7|15609.2|15608.2|77
1630345680000|2021-08-30 17:48:00|15609.5|15608.5|15609.7|15608.7|15610|15609|15609.5|15608.5|37
1630345690000|2021-08-30 17:48:10|15609.6|15608.6|15610.2|15609.2|15610.2|15609.2|15609.6|15608.6|31
1630345700000|2021-08-30 17:48:20|15610.4|15609.4|15610.6|15609.6|15610.6|15609.6|15610.1|15609.1|47
1630345710000|2021-08-30 17:48:30|15610.5|15609.5|15610.7|15609.7|15610.7|15609.7|15610.2|15609.2|84
1630345720000|2021-08-30 17:48:40|15611|15610|15611.2|15610.2|15612|15611|15611|15610|207
1630345730000|2021-08-30 17:48:50|15611.1|15610.1|15612.9|15611.9|15613.7|15612.7|15611.1|15610.1|413
1630345740000|2021-08-30 17:49:00|15613|15612|15612.4|15611.4|15613|15612|15612.2|15611.2|115
1630345750000|2021-08-30 17:49:10|15612.2|15611.2|15612.5|15611.5|15612.7|15611.7|15612.1|15611.1|63
1630345760000|2021-08-30 17:49:20|15612.4|15611.4|15612.9|15611.9|15613.2|15612.2|15612.4|15611.4|80
1630345770000|2021-08-30 17:49:30|15613|15612|15612.9|15611.9|15613.6|15612.6|15612.7|15611.7|125
1630345780000|2021-08-30 17:49:40|15613|15612|15612.5|15611.5|15613.1|15612.1|15611.9|15610.9|112
1630345790000|2021-08-30 17:49:50|15612.6|15611.6|15613.2|15612.2|15613.2|15612.2|15612.2|15611.2|27
1630345800000|2021-08-30 17:50:00|15613.5|15612.5|15613.6|15612.6|15614.2|15613.2|15613.5|15612.5|149
1630345810000|2021-08-30 17:50:10|15613.5|15612.5|15613.7|15612.7|15614.2|15613.2|15613.4|15612.4|74
1630345820000|2021-08-30 17:50:20|15613.9|15612.9|15613.7|15612.7|15614.7|15613.7|15613.7|15612.7|161
1630345830000|2021-08-30 17:50:30|15613.5|15612.5|15612.7|15611.7|15613.5|15612.5|15612.5|15611.5|87
1630345840000|2021-08-30 17:50:40|15612.6|15611.6|15612.1|15611.1|15612.6|15611.6|15611.9|15610.9|85
1630345850000|2021-08-30 17:50:50|15612.2|15611.2|15612.1|15611.1|15612.6|15611.6|15612|15611|69
1630345860000|2021-08-30 17:51:00|15612|15611|15611.5|15610.5|15612.2|15611.2|15611.5|15610.5|76
1630345870000|2021-08-30 17:51:10|15611.6|15610.6|15612.5|15611.5|15612.6|15611.6|15611.6|15610.6|37
1630345880000|2021-08-30 17:51:20|15612.4|15611.4|15612.5|15611.5|15612.6|15611.6|15612|15611|42
1630345890000|2021-08-30 17:51:30|15613.4|15612.4|15613.5|15612.5|15613.9|15612.9|15613.2|15612.2|132
1630345900000|2021-08-30 17:51:40|15613.2|15612.2|15612.7|15611.7|15613.5|15612.5|15612.7|15611.7|25
1630345910000|2021-08-30 17:51:50|15612.9|15611.9|15613.5|15612.5|15613.7|15612.7|15612.7|15611.7|50
1630345920000|2021-08-30 17:52:00|15613.4|15612.4|15613.5|15612.5|15614|15613|15613.2|15612.2|83
1630345930000|2021-08-30 17:52:10|15613.9|15612.9|15614.7|15613.7|15614.7|15613.7|15613.6|15612.6|89
1630345940000|2021-08-30 17:52:20|15614.5|15613.5|15615.2|15614.2|15615.7|15614.7|15614.5|15613.5|158
1630345950000|2021-08-30 17:52:30|15615.1|15614.1|15615.2|15614.2|15615.2|15614.2|15614.6|15613.6|101
1630345960000|2021-08-30 17:52:40|15615.1|15614.1|15614.7|15613.7|15615.5|15614.5|15614.7|15613.7|37
1630345970000|2021-08-30 17:52:50|15614.5|15613.5|15614.7|15613.7|15615.2|15614.2|15614.5|15613.5|60
1630345980000|2021-08-30 17:53:00|15614.9|15613.9|15614.5|15613.5|15615.2|15614.2|15614.5|15613.5|53
1630345990000|2021-08-30 17:53:10|15614.6|15613.6|15614.5|15613.5|15614.9|15613.9|15614.1|15613.1|71
1630346000000|2021-08-30 17:53:20|15614.2|15613.2|15613.2|15612.2|15614.2|15613.2|15613.1|15612.1|153
1630346010000|2021-08-30 17:53:30|15613.5|15612.5|15613|15612|15613.7|15612.7|15613|15612|121
1630346020000|2021-08-30 17:53:40|15613.1|15612.1|15613.2|15612.2|15613.5|15612.5|15612.7|15611.7|84
1630346030000|2021-08-30 17:53:50|15613|15612|15614.1|15613.1|15614.5|15613.5|15613|15612|46
1630346040000|2021-08-30 17:54:00|15614.2|15613.2|15614.5|15613.5|15614.6|15613.6|15614.2|15613.2|51
1630346050000|2021-08-30 17:54:10|15614.6|15613.6|15614.2|15613.2|15614.6|15613.6|15614|15613|70
1630346060000|2021-08-30 17:54:20|15614.4|15613.4|15614|15613|15614.5|15613.5|15613.7|15612.7|78
1630346070000|2021-08-30 17:54:30|15613.7|15612.7|15614|15613|15614|15613|15613.6|15612.6|77
1630346080000|2021-08-30 17:54:40|15613.9|15612.9|15614.5|15613.5|15614.6|15613.6|15613.9|15612.9|80
1630346090000|2021-08-30 17:54:50|15614.2|15613.2|15614.2|15613.2|15614.5|15613.5|15614|15613|77
1630346100000|2021-08-30 17:55:00|15614.1|15613.1|15613.5|15612.5|15614.1|15613.1|15613.2|15612.2|74
1630346110000|2021-08-30 17:55:10|15613.6|15612.6|15613.5|15612.5|15613.9|15612.9|15613.5|15612.5|64
1630346120000|2021-08-30 17:55:20|15613.6|15612.6|15613.5|15612.5|15613.6|15612.6|15613.2|15612.2|49
1630346130000|2021-08-30 17:55:30|15613.6|15612.6|15614|15613|15614.2|15613.2|15613.5|15612.5|39
1630346140000|2021-08-30 17:55:40|15614.1|15613.1|15613.6|15612.6|15614.2|15613.2|15613.6|15612.6|59
1630346150000|2021-08-30 17:55:50|15613.5|15612.5|15614.2|15613.2|15614.5|15613.5|15613.5|15612.5|75
1630346160000|2021-08-30 17:56:00|15614.1|15613.1|15614.5|15613.5|15614.5|15613.5|15614.1|15613.1|21
1630346170000|2021-08-30 17:56:10|15614.4|15613.4|15614|15613|15614.5|15613.5|15614|15613|35
1630346180000|2021-08-30 17:56:20|15614.2|15613.2|15614.1|15613.1|15614.5|15613.5|15614|15613|40
1630346190000|2021-08-30 17:56:30|15614.2|15613.2|15614|15613|15614.4|15613.4|15614|15613|18
1630346200000|2021-08-30 17:56:40|15613.7|15612.7|15613.2|15612.2|15613.7|15612.7|15613.1|15612.1|43
1630346210000|2021-08-30 17:56:50|15613.4|15612.4|15613.7|15612.7|15614|15613|15613.2|15612.2|42
1630346220000|2021-08-30 17:57:00|15614|15613|15614.2|15613.2|15614.5|15613.5|15614|15613|48
1630346230000|2021-08-30 17:57:10|15614.4|15613.4|15614.2|15613.2|15614.5|15613.5|15614.2|15613.2|79
1630346240000|2021-08-30 17:57:20|15614.5|15613.5|15614|15613|15614.5|15613.5|15613.7|15612.7|71
1630346250000|2021-08-30 17:57:30|15613.7|15612.7|15614|15613|15614.2|15613.2|15613.7|15612.7|22
1630346260000|2021-08-30 17:57:40|15614.1|15613.1|15614.5|15613.5|15614.5|15613.5|15614|15613|37
1630346270000|2021-08-30 17:57:50|15614.2|15613.2|15614.2|15613.2|15614.5|15613.5|15614|15613|53
1630346280000|2021-08-30 17:58:00|15614.5|15613.5|15614.5|15613.5|15614.7|15613.7|15614.2|15613.2|83
1630346290000|2021-08-30 17:58:10|15614.1|15613.1|15613.7|15612.7|15614.2|15613.2|15613.7|15612.7|62
1630346300000|2021-08-30 17:58:20|15613.5|15612.5|15614.5|15613.5|15614.5|15613.5|15613.5|15612.5|58
1630346310000|2021-08-30 17:58:30|15614.4|15613.4|15614.7|15613.7|15614.7|15613.7|15614|15613|74
1630346320000|2021-08-30 17:58:40|15615|15614|15615.5|15614.5|15615.5|15614.5|15614.9|15613.9|56
1630346330000|2021-08-30 17:58:50|15615.4|15614.4|15616.7|15615.7|15616.9|15615.9|15615.4|15614.4|202
1630346340000|2021-08-30 17:59:00|15616.9|15615.9|15616.2|15615.2|15617|15616|15616|15615|137
1630346350000|2021-08-30 17:59:10|15616.1|15615.1|15616.1|15615.1|15616.2|15615.2|15616|15615|89
1630346360000|2021-08-30 17:59:20|15616.2|15615.2|15617.4|15616.4|15617.5|15616.5|15616|15615|81
1630346370000|2021-08-30 17:59:30|15617.5|15616.5|15617.2|15616.2|15617.7|15616.7|15617.2|15616.2|143
1630346380000|2021-08-30 17:59:40|15617.4|15616.4|15618|15617|15618.2|15617.2|15617.4|15616.4|187
1630346390000|2021-08-30 17:59:50|15618.1|15617.1|15618.5|15617.5|15618.7|15617.7|15617.7|15616.7|180
1630346400000|2021-08-30 18:00:00|15618.4|15617.4|15618.7|15617.7|15618.7|15617.7|15618.2|15617.2|237
1630346410000|2021-08-30 18:00:10|15618.6|15617.6|15617.2|15616.2|15618.7|15617.7|15617|15616|298
1630346420000|2021-08-30 18:00:20|15617.4|15616.4|15616.2|15615.2|15617.5|15616.5|15616|15615|125
1630346430000|2021-08-30 18:00:30|15616.1|15615.1|15616|15615|15616.5|15615.5|15615.7|15614.7|116
1630346440000|2021-08-30 18:00:40|15615.7|15614.7|15615.1|15614.1|15615.7|15614.7|15615|15614|101
1630346450000|2021-08-30 18:00:50|15615.2|15614.2|15614.7|15613.7|15615.2|15614.2|15614.1|15613.1|180
1630346460000|2021-08-30 18:01:00|15615|15614|15614|15613|15615|15614|15614|15613|117
1630346470000|2021-08-30 18:01:10|15613.9|15612.9|15614|15613|15614.4|15613.4|15613.7|15612.7|97
1630346480000|2021-08-30 18:01:20|15614.2|15613.2|15614.2|15613.2|15614.2|15613.2|15614|15613|57
1630346490000|2021-08-30 18:01:30|15614|15613|15614|15613|15614.2|15613.2|15613.5|15612.5|134
1630346500000|2021-08-30 18:01:40|15613.9|15612.9|15613|15612|15614|15613|15613|15612|60
1630346510000|2021-08-30 18:01:50|15613.1|15612.1|15613.5|15612.5|15613.7|15612.7|15613|15612|75
1630346520000|2021-08-30 18:02:00|15613.6|15612.6|15614.4|15613.4|15614.5|15613.5|15613.6|15612.6|74
1630346530000|2021-08-30 18:02:10|15614.2|15613.2|15614.4|15613.4|15615.1|15614.1|15614.2|15613.2|109
1630346540000|2021-08-30 18:02:20|15614.2|15613.2|15615|15614|15615.4|15614.4|15614.1|15613.1|57
1630346550000|2021-08-30 18:02:30|15614.9|15613.9|15615.7|15614.7|15616.2|15615.2|15614.9|15613.9|111
1630346560000|2021-08-30 18:02:40|15615.5|15614.5|15615.5|15614.5|15615.6|15614.6|15614.7|15613.7|94
1630346570000|2021-08-30 18:02:50|15615.6|15614.6|15615.7|15614.7|15616.2|15615.2|15615.6|15614.6|56
1630346580000|2021-08-30 18:03:00|15616|15615|15616.5|15615.5|15617.1|15616.1|15615.9|15614.9|79
1630346590000|2021-08-30 18:03:10|15616.4|15615.4|15617.2|15616.2|15617.4|15616.4|15616.2|15615.2|46
1630346600000|2021-08-30 18:03:20|15617.4|15616.4|15617.2|15616.2|15617.7|15616.7|15617.2|15616.2|46
1630346610000|2021-08-30 18:03:30|15617.4|15616.4|15617.2|15616.2|15617.4|15616.4|15616.7|15615.7|40
1630346620000|2021-08-30 18:03:40|15617.1|15616.1|15616.4|15615.4|15617.2|15616.2|15616.4|15615.4|43
1630346630000|2021-08-30 18:03:50|15616.5|15615.5|15615.5|15614.5|15616.7|15615.7|15615.5|15614.5|68
1630346640000|2021-08-30 18:04:00|15615.6|15614.6|15615.7|15614.7|15615.9|15614.9|15615.2|15614.2|80
1630346650000|2021-08-30 18:04:10|15615.9|15614.9|15615.5|15614.5|15616.1|15615.1|15615.4|15614.4|58
1630346660000|2021-08-30 18:04:20|15615.6|15614.6|15615|15614|15616|15615|15615|15614|46
1630346670000|2021-08-30 18:04:30|15614.7|15613.7|15614.9|15613.9|15614.9|15613.9|15614.2|15613.2|62
1630346680000|2021-08-30 18:04:40|15614.7|15613.7|15614.9|15613.9|15614.9|15613.9|15614.4|15613.4|54
1630346690000|2021-08-30 18:04:50|15615|15614|15616.2|15615.2|15616.2|15615.2|15615|15614|75
1630346700000|2021-08-30 18:05:00|15616|15615|15616.2|15615.2|15616.7|15615.7|15615.9|15614.9|95
1630346710000|2021-08-30 18:05:10|15616.5|15615.5|15618.2|15617.2|15618.2|15617.2|15616.5|15615.5|86
1630346720000|2021-08-30 18:05:20|15618.4|15617.4|15618.5|15617.5|15618.7|15617.7|15618|15617|127
1630346730000|2021-08-30 18:05:30|15618.7|15617.7|15618.2|15617.2|15618.7|15617.7|15618.2|15617.2|50
1630346740000|2021-08-30 18:05:40|15618.4|15617.4|15618|15617|15618.7|15617.7|15617.2|15616.2|191
1630346750000|2021-08-30 18:05:50|15617.7|15616.7|15615.7|15614.7|15617.7|15616.7|15615|15614|232
1630346760000|2021-08-30 18:06:00|15615.9|15614.9|15615.5|15614.5|15616.2|15615.2|15615.5|15614.5|114
1630346770000|2021-08-30 18:06:10|15615.6|15614.6|15615.1|15614.1|15615.6|15614.6|15614.6|15613.6|105
1630346780000|2021-08-30 18:06:20|15615.2|15614.2|15615.1|15614.1|15615.4|15614.4|15614.7|15613.7|44
1630346790000|2021-08-30 18:06:30|15615.2|15614.2|15615.6|15614.6|15616|15615|15615|15614|59
1630346800000|2021-08-30 18:06:40|15615.7|15614.7|15616|15615|15616.2|15615.2|15615.5|15614.5|57
1630346810000|2021-08-30 18:06:50|15615.9|15614.9|15615.7|15614.7|15616.5|15615.5|15615.6|15614.6|45
1630346820000|2021-08-30 18:07:00|15615.9|15614.9|15614.6|15613.6|15615.9|15614.9|15614.5|15613.5|133
1630346830000|2021-08-30 18:07:10|15614.7|15613.7|15613.2|15612.2|15614.7|15613.7|15613.2|15612.2|127
1630346840000|2021-08-30 18:07:20|15613|15612|15613.9|15612.9|15614.2|15613.2|15613|15612|91
1630346850000|2021-08-30 18:07:30|15614|15613|15614|15613|15614.6|15613.6|15613.7|15612.7|60
1630346860000|2021-08-30 18:07:40|15614.4|15613.4|15614.6|15613.6|15614.7|15613.7|15613.9|15612.9|34
1630346870000|2021-08-30 18:07:50|15614.5|15613.5|15613.7|15612.7|15614.7|15613.7|15613.6|15612.6|94
1630346880000|2021-08-30 18:08:00|15614|15613|15612.9|15611.9|15614|15613|15612.6|15611.6|118
1630346890000|2021-08-30 18:08:10|15613|15612|15612.4|15611.4|15613.2|15612.2|15612.2|15611.2|47
1630346900000|2021-08-30 18:08:20|15612.2|15611.2|15612.2|15611.2|15612.7|15611.7|15612.1|15611.1|63
1630346910000|2021-08-30 18:08:30|15612.4|15611.4|15612.7|15611.7|15612.7|15611.7|15611.5|15610.5|110
1630346920000|2021-08-30 18:08:40|15612.6|15611.6|15612.7|15611.7|15612.7|15611.7|15612|15611|28
1630346930000|2021-08-30 18:08:50|15612.5|15611.5|15612|15611|15612.7|15611.7|15612|15611|34
1630346940000|2021-08-30 18:09:00|15612.1|15611.1|15613|15612|15613|15612|15611.9|15610.9|55
1630346950000|2021-08-30 18:09:10|15613.1|15612.1|15612.6|15611.6|15613.2|15612.2|15612.4|15611.4|22
1630346960000|2021-08-30 18:09:20|15612.5|15611.5|15612|15611|15612.5|15611.5|15611.7|15610.7|69
1630346970000|2021-08-30 18:09:30|15612.1|15611.1|15611.7|15610.7|15612.4|15611.4|15611.7|15610.7|25
1630346980000|2021-08-30 18:09:40|15611.6|15610.6|15611|15610|15611.6|15610.6|15610.7|15609.7|105
1630346990000|2021-08-30 18:09:50|15611.1|15610.1|15611.5|15610.5|15611.7|15610.7|15610.7|15609.7|47
1630347000000|2021-08-30 18:10:00|15611.7|15610.7|15611.5|15610.5|15611.7|15610.7|15611|15610|61
1630347010000|2021-08-30 18:10:10|15611.7|15610.7|15611.5|15610.5|15611.7|15610.7|15611.2|15610.2|44
1630347020000|2021-08-30 18:10:20|15611.7|15610.7|15611.2|15610.2|15611.7|15610.7|15611|15610|56
1630347030000|2021-08-30 18:10:30|15610.5|15609.5|15610.5|15609.5|15610.7|15609.7|15610|15609|244
1630347040000|2021-08-30 18:10:40|15610.6|15609.6|15610.5|15609.5|15611.2|15610.2|15610.5|15609.5|89
1630347050000|2021-08-30 18:10:50|15610.4|15609.4|15610|15609|15610.7|15609.7|15609.7|15608.7|79
1630347060000|2021-08-30 18:11:00|15609.9|15608.9|15610.2|15609.2|15610.7|15609.7|15609.9|15608.9|37
1630347070000|2021-08-30 18:11:10|15610.1|15609.1|15610.7|15609.7|15611|15610|15610.1|15609.1|61
1630347080000|2021-08-30 18:11:20|15610.6|15609.6|15611|15610|15611.2|15610.2|15610.5|15609.5|36
1630347090000|2021-08-30 18:11:30|15611.1|15610.1|15610.5|15609.5|15611.2|15610.2|15610.5|15609.5|70
1630347100000|2021-08-30 18:11:40|15610.6|15609.6|15611|15610|15611.2|15610.2|15610.5|15609.5|69
1630347110000|2021-08-30 18:11:50|15611.1|15610.1|15611.4|15610.4|15611.5|15610.5|15611|15610|35
1630347120000|2021-08-30 18:12:00|15611.2|15610.2|15612.5|15611.5|15612.7|15611.7|15611.2|15610.2|142
1630347130000|2021-08-30 18:12:10|15612.4|15611.4|15612.5|15611.5|15612.9|15611.9|15612.2|15611.2|41
1630347140000|2021-08-30 18:12:20|15612.6|15611.6|15612.6|15611.6|15613|15612|15612|15611|44
1630347150000|2021-08-30 18:12:30|15612.5|15611.5|15612.5|15611.5|15612.7|15611.7|15612.2|15611.2|21
1630347160000|2021-08-30 18:12:40|15612.6|15611.6|15613.2|15612.2|15613.2|15612.2|15612|15611|113
1630347170000|2021-08-30 18:12:50|15613.1|15612.1|15613.7|15612.7|15613.7|15612.7|15613|15612|120
1630347180000|2021-08-30 18:13:00|15613.6|15612.6|15613.7|15612.7|15614.2|15613.2|15613.5|15612.5|70
1630347190000|2021-08-30 18:13:10|15613.9|15612.9|15613.7|15612.7|15613.9|15612.9|15613.2|15612.2|31
1630347200000|2021-08-30 18:13:20|15613.6|15612.6|15613.5|15612.5|15614|15613|15613.2|15612.2|59
1630347210000|2021-08-30 18:13:30|15613|15612|15613.2|15612.2|15613.5|15612.5|15612.7|15611.7|42
1630347220000|2021-08-30 18:13:40|15613|15612|15612.6|15611.6|15613.5|15612.5|15612.5|15611.5|40
1630347230000|2021-08-30 18:13:50|15612.5|15611.5|15612.9|15611.9|15613|15612|15612.5|15611.5|21
1630347240000|2021-08-30 18:14:00|15613|15612|15613.5|15612.5|15613.5|15612.5|15612.2|15611.2|63
1630347250000|2021-08-30 18:14:10|15613.4|15612.4|15613.5|15612.5|15613.7|15612.7|15613.2|15612.2|96
1630347260000|2021-08-30 18:14:20|15613.2|15612.2|15613.5|15612.5|15613.6|15612.6|15613.1|15612.1|29
1630347270000|2021-08-30 18:14:30|15613.6|15612.6|15613.1|15612.1|15613.7|15612.7|15613|15612|27
1630347280000|2021-08-30 18:14:40|15613.2|15612.2|15613.5|15612.5|15613.7|15612.7|15613|15612|58
1630347290000|2021-08-30 18:14:50|15613.6|15612.6|15612.7|15611.7|15613.7|15612.7|15612.7|15611.7|37
1630347300000|2021-08-30 18:15:00|15612.6|15611.6|15612.7|15611.7|15612.7|15611.7|15612.2|15611.2|84
1630347310000|2021-08-30 18:15:10|15612.6|15611.6|15612.2|15611.2|15612.9|15611.9|15612.1|15611.1|49
1630347320000|2021-08-30 18:15:20|15612.4|15611.4|15612.2|15611.2|15613|15612|15612.2|15611.2|17
1630347330000|2021-08-30 18:15:30|15612.4|15611.4|15612.1|15611.1|15612.6|15611.6|15612.1|15611.1|29
1630347340000|2021-08-30 18:15:40|15612|15611|15612.2|15611.2|15612.5|15611.5|15612|15611|47
1630347350000|2021-08-30 18:15:50|15612.5|15611.5|15612.4|15611.4|15612.7|15611.7|15612.4|15611.4|44
1630347360000|2021-08-30 18:16:00|15612.5|15611.5|15612.7|15611.7|15612.9|15611.9|15612.5|15611.5|37
1630347370000|2021-08-30 18:16:10|15613|15612|15614|15613|15614|15613|15612.5|15611.5|90
1630347380000|2021-08-30 18:16:20|15614.2|15613.2|15615.6|15614.6|15615.7|15614.7|15614.2|15613.2|234
1630347390000|2021-08-30 18:16:30|15615.7|15614.7|15614.7|15613.7|15615.7|15614.7|15614.2|15613.2|87
1630347400000|2021-08-30 18:16:40|15614.5|15613.5|15614|15613|15614.7|15613.7|15614|15613|59
1630347410000|2021-08-30 18:16:50|15614.1|15613.1|15615.2|15614.2|15615.5|15614.5|15614|15613|50
1630347420000|2021-08-30 18:17:00|15615|15614|15615.6|15614.6|15615.6|15614.6|15615|15614|54
1630347430000|2021-08-30 18:17:10|15615.7|15614.7|15616.5|15615.5|15616.5|15615.5|15615.5|15614.5|93
1630347440000|2021-08-30 18:17:20|15616.4|15615.4|15616.5|15615.5|15616.6|15615.6|15616.2|15615.2|40
1630347450000|2021-08-30 18:17:30|15616.4|15615.4|15616.4|15615.4|15616.6|15615.6|15616.2|15615.2|69
1630347460000|2021-08-30 18:17:40|15616.2|15615.2|15617.7|15616.7|15617.7|15616.7|15616.2|15615.2|145
1630347470000|2021-08-30 18:17:50|15618.2|15617.2|15619.6|15618.6|15620.4|15619.4|15618.2|15617.2|321
1630347480000|2021-08-30 18:18:00|15619.7|15618.7|15621|15620|15621.2|15620.2|15619.5|15618.5|238
1630347490000|2021-08-30 18:18:10|15620.7|15619.7|15621.2|15620.2|15621.2|15620.2|15620.5|15619.5|211
1630347500000|2021-08-30 18:18:20|15621.1|15620.1|15622|15621|15622.5|15621.5|15621.1|15620.1|224
1630347510000|2021-08-30 18:18:30|15622.1|15621.1|15621.1|15620.1|15623.2|15622.2|15621|15620|289
1630347520000|2021-08-30 18:18:40|15621|15620|15621.2|15620.2|15621.4|15620.4|15620.2|15619.2|190
1630347530000|2021-08-30 18:18:50|15621.5|15620.5|15621.5|15620.5|15621.9|15620.9|15621|15620|131
1630347540000|2021-08-30 18:19:00|15621.6|15620.6|15621.9|15620.9|15622|15621|15621.2|15620.2|129
1630347550000|2021-08-30 18:19:10|15621.7|15620.7|15620.5|15619.5|15622|15621|15620.2|15619.2|63
1630347560000|2021-08-30 18:19:20|15620.4|15619.4|15620.5|15619.5|15620.7|15619.7|15620.2|15619.2|95
1630347570000|2021-08-30 18:19:30|15620.4|15619.4|15619.4|15618.4|15620.5|15619.5|15619|15618|96
1630347580000|2021-08-30 18:19:40|15619.2|15618.2|15617.5|15616.5|15619.4|15618.4|15617.5|15616.5|156
1630347590000|2021-08-30 18:19:50|15617.6|15616.6|15616.7|15615.7|15617.6|15616.6|15616.7|15615.7|138
1630347600000|2021-08-30 18:20:00|15617|15616|15616.7|15615.7|15617|15616|15616.2|15615.2|95
1630347610000|2021-08-30 18:20:10|15617|15616|15616|15615|15617|15616|15616|15615|124
1630347620000|2021-08-30 18:20:20|15616.2|15615.2|15615.9|15614.9|15616.4|15615.4|15615.5|15614.5|91
1630347630000|2021-08-30 18:20:30|15616|15615|15615.9|15614.9|15617.2|15616.2|15615.9|15614.9|93
1630347640000|2021-08-30 18:20:40|15615.7|15614.7|15615.5|15614.5|15616|15615|15615.5|15614.5|67
1630347650000|2021-08-30 18:20:50|15615.4|15614.4|15613.7|15612.7|15615.5|15614.5|15613.5|15612.5|235
1630347660000|2021-08-30 18:21:00|15613.6|15612.6|15612.7|15611.7|15614|15613|15612.7|15611.7|106
1630347670000|2021-08-30 18:21:10|15612.9|15611.9|15612.7|15611.7|15613.2|15612.2|15612.2|15611.2|138
1630347680000|2021-08-30 18:21:20|15612.5|15611.5|15611.6|15610.6|15612.6|15611.6|15611.5|15610.5|110
1630347690000|2021-08-30 18:21:30|15611.7|15610.7|15612|15611|15612|15611|15611.5|15610.5|53
1630347700000|2021-08-30 18:21:40|15612.1|15611.1|15613|15612|15613|15612|15611.9|15610.9|65
1630347710000|2021-08-30 18:21:50|15612.9|15611.9|15611.9|15610.9|15613.2|15612.2|15611.5|15610.5|67
1630347720000|2021-08-30 18:22:00|15611.7|15610.7|15612.7|15611.7|15613.2|15612.2|15611.6|15610.6|117
1630347730000|2021-08-30 18:22:10|15612.6|15611.6|15611.5|15610.5|15612.7|15611.7|15611.5|15610.5|46
1630347740000|2021-08-30 18:22:20|15611.7|15610.7|15612.2|15611.2|15612.2|15611.2|15611.5|15610.5|55
1630347750000|2021-08-30 18:22:30|15612.5|15611.5|15612|15611|15612.5|15611.5|15611.9|15610.9|57
1630347760000|2021-08-30 18:22:40|15612.1|15611.1|15612.1|15611.1|15612.7|15611.7|15612|15611|21
1630347770000|2021-08-30 18:22:50|15612|15611|15612.2|15611.2|15613|15612|15612|15611|38
1630347780000|2021-08-30 18:23:00|15612.5|15611.5|15612.4|15611.4|15612.7|15611.7|15612.1|15611.1|54
1630347790000|2021-08-30 18:23:10|15612.2|15611.2|15612.5|15611.5|15612.7|15611.7|15612.1|15611.1|46
1630347800000|2021-08-30 18:23:20|15612.6|15611.6|15612.7|15611.7|15612.9|15611.9|15612|15611|27
1630347810000|2021-08-30 18:23:30|15612.9|15611.9|15613.2|15612.2|15613.7|15612.7|15612.9|15611.9|29
1630347820000|2021-08-30 18:23:40|15613.4|15612.4|15613.2|15612.2|15613.6|15612.6|15613|15612|21
1630347830000|2021-08-30 18:23:50|15613.4|15612.4|15612.7|15611.7|15613.7|15612.7|15612.7|15611.7|114
1630347840000|2021-08-30 18:24:00|15613|15612|15613.4|15612.4|15613.4|15612.4|15613|15612|37
1630347850000|2021-08-30 18:24:10|15613.2|15612.2|15613.7|15612.7|15613.7|15612.7|15612.6|15611.6|60
1630347860000|2021-08-30 18:24:20|15613.9|15612.9|15613.7|15612.7|15614.1|15613.1|15613|15612|55
1630347870000|2021-08-30 18:24:30|15613.6|15612.6|15613.2|15612.2|15614|15613|15613.1|15612.1|24
1630347880000|2021-08-30 18:24:40|15613|15612|15613.2|15612.2|15613.5|15612.5|15613|15612|11
1630347890000|2021-08-30 18:24:50|15613.5|15612.5|15613.6|15612.6|15613.9|15612.9|15613.5|15612.5|27
1630347900000|2021-08-30 18:25:00|15613.7|15612.7|15613.5|15612.5|15614|15613|15613|15612|79
1630347910000|2021-08-30 18:25:10|15613.6|15612.6|15613.2|15612.2|15613.7|15612.7|15613|15612|74
1630347920000|2021-08-30 18:25:20|15613.1|15612.1|15613.1|15612.1|15613.5|15612.5|15612.9|15611.9|21
1630347930000|2021-08-30 18:25:30|15613.2|15612.2|15613.7|15612.7|15613.7|15612.7|15613.2|15612.2|32
1630347940000|2021-08-30 18:25:40|15613.6|15612.6|15614|15613|15614.1|15613.1|15613.5|15612.5|42
1630347950000|2021-08-30 18:25:50|15613.9|15612.9|15613.5|15612.5|15614.2|15613.2|15613.5|15612.5|72
1630347960000|2021-08-30 18:26:00|15613.6|15612.6|15613|15612|15613.6|15612.6|15612.7|15611.7|52
1630347970000|2021-08-30 18:26:10|15613.2|15612.2|15612.2|15611.2|15613.4|15612.4|15612.2|15611.2|68
1630347980000|2021-08-30 18:26:20|15612.1|15611.1|15612.4|15611.4|15612.5|15611.5|15612|15611|84
1630347990000|2021-08-30 18:26:30|15612.2|15611.2|15612|15611|15612.7|15611.7|15612|15611|91
1630348000000|2021-08-30 18:26:40|15612.1|15611.1|15612|15611|15612.1|15611.1|15611.4|15610.4|50
1630348010000|2021-08-30 18:26:50|15611.9|15610.9|15612.6|15611.6|15612.7|15611.7|15611.7|15610.7|79
1630348020000|2021-08-30 18:27:00|15612.5|15611.5|15611.7|15610.7|15612.7|15611.7|15611.6|15610.6|51
1630348030000|2021-08-30 18:27:10|15611.6|15610.6|15612.1|15611.1|15612.1|15611.1|15611.5|15610.5|34
1630348040000|2021-08-30 18:27:20|15612.2|15611.2|15612.7|15611.7|15613.1|15612.1|15612.2|15611.2|36
1630348050000|2021-08-30 18:27:30|15612.9|15611.9|15613.2|15612.2|15613.2|15612.2|15612.6|15611.6|28
1630348060000|2021-08-30 18:27:40|15613.4|15612.4|15613|15612|15613.7|15612.7|15613|15612|75
1630348070000|2021-08-30 18:27:50|15613.1|15612.1|15613.9|15612.9|15614.2|15613.2|15613|15612|101
1630348080000|2021-08-30 18:28:00|15613.7|15612.7|15613.9|15612.9|15614.1|15613.1|15613.5|15612.5|33
1630348090000|2021-08-30 18:28:10|15613.7|15612.7|15614.5|15613.5|15614.6|15613.6|15613.6|15612.6|32
1630348100000|2021-08-30 18:28:20|15614.4|15613.4|15614.6|15613.6|15614.9|15613.9|15614.4|15613.4|38
1630348110000|2021-08-30 18:28:30|15614.5|15613.5|15614.6|15613.6|15615.2|15614.2|15614.5|15613.5|76
1630348120000|2021-08-30 18:28:40|15614.5|15613.5|15614.2|15613.2|15614.7|15613.7|15614|15613|28
1630348130000|2021-08-30 18:28:50|15614.4|15613.4|15615.1|15614.1|15615.2|15614.2|15614.2|15613.2|80
1630348140000|2021-08-30 18:29:00|15615.2|15614.2|15615.7|15614.7|15615.7|15614.7|15615|15614|71
1630348150000|2021-08-30 18:29:10|15616|15615|15615.5|15614.5|15616|15615|15615.4|15614.4|80
1630348160000|2021-08-30 18:29:20|15615.4|15614.4|15614.6|15613.6|15615.6|15614.6|15614.5|15613.5|94
1630348170000|2021-08-30 18:29:30|15614.7|15613.7|15614.9|15613.9|15615.2|15614.2|15614.6|15613.6|32
1630348180000|2021-08-30 18:29:40|15614.7|15613.7|15615|15614|15615|15614|15614.6|15613.6|46
1630348190000|2021-08-30 18:29:50|15614.9|15613.9|15614.6|15613.6|15615|15614|15614.2|15613.2|58
1630348200000|2021-08-30 18:30:00|15614.7|15613.7|15615.6|15614.6|15616|15615|15614.6|15613.6|98
1630348210000|2021-08-30 18:30:10|15615.5|15614.5|15616.2|15615.2|15616.2|15615.2|15615.5|15614.5|54
1630348220000|2021-08-30 18:30:20|15616.4|15615.4|15616.5|15615.5|15616.5|15615.5|15616|15615|64
1630348230000|2021-08-30 18:30:30|15616.2|15615.2|15616.7|15615.7|15617|15616|15616.2|15615.2|94
1630348240000|2021-08-30 18:30:40|15616.9|15615.9|15617.7|15616.7|15618|15617|15616.9|15615.9|159
1630348250000|2021-08-30 18:30:50|15618|15617|15618|15617|15618.1|15617.1|15617.7|15616.7|91
1630348260000|2021-08-30 18:31:00|15617.9|15616.9|15616.2|15615.2|15617.9|15616.9|15616|15615|81
1630348270000|2021-08-30 18:31:10|15616.1|15615.1|15616.2|15615.2|15616.7|15615.7|15615.7|15614.7|88
1630348280000|2021-08-30 18:31:20|15616.1|15615.1|15615.7|15614.7|15616.1|15615.1|15615.2|15614.2|86
1630348290000|2021-08-30 18:31:30|15615.6|15614.6|15616|15615|15616.2|15615.2|15615.5|15614.5|43
1630348300000|2021-08-30 18:31:40|15616.1|15615.1|15615.7|15614.7|15616.5|15615.5|15615.4|15614.4|39
1630348310000|2021-08-30 18:31:50|15615.9|15614.9|15616.4|15615.4|15616.5|15615.5|15615.7|15614.7|25
1630348320000|2021-08-30 18:32:00|15616.5|15615.5|15617|15616|15617.6|15616.6|15616.5|15615.5|117
1630348330000|2021-08-30 18:32:10|15616.9|15615.9|15617.2|15616.2|15617.2|15616.2|15616.7|15615.7|28
1630348340000|2021-08-30 18:32:20|15617.1|15616.1|15617.5|15616.5|15618|15617|15617.1|15616.1|45
1630348350000|2021-08-30 18:32:30|15617.2|15616.2|15617.7|15616.7|15617.7|15616.7|15617.2|15616.2|26
1630348360000|2021-08-30 18:32:40|15617.6|15616.6|15617.7|15616.7|15618.1|15617.1|15617.2|15616.2|46
1630348370000|2021-08-30 18:32:50|15617.9|15616.9|15618.5|15617.5|15618.7|15617.7|15617.7|15616.7|147
1630348380000|2021-08-30 18:33:00|15618.6|15617.6|15618.4|15617.4|15619|15618|15618|15617|156
1630348390000|2021-08-30 18:33:10|15618.5|15617.5|15618.2|15617.2|15618.5|15617.5|15617.9|15616.9|58
1630348400000|2021-08-30 18:33:20|15618.4|15617.4|15618|15617|15618.7|15617.7|15617.7|15616.7|69
1630348410000|2021-08-30 18:33:30|15617.9|15616.9|15618.2|15617.2|15618.2|15617.2|15617.7|15616.7|56
1630348420000|2021-08-30 18:33:40|15618.1|15617.1|15617.6|15616.6|15618.5|15617.5|15617.6|15616.6|79
1630348430000|2021-08-30 18:33:50|15617.7|15616.7|15617.5|15616.5|15618|15617|15617.4|15616.4|57
1630348440000|2021-08-30 18:34:00|15617.2|15616.2|15617.5|15616.5|15618|15617|15617|15616|76
1630348450000|2021-08-30 18:34:10|15617.2|15616.2|15616.9|15615.9|15617.2|15616.2|15616.5|15615.5|81
1630348460000|2021-08-30 18:34:20|15616.7|15615.7|15616.5|15615.5|15616.9|15615.9|15616.4|15615.4|50
1630348470000|2021-08-30 18:34:30|15616.2|15615.2|15616.5|15615.5|15616.9|15615.9|15616.2|15615.2|85
1630348480000|2021-08-30 18:34:40|15616.2|15615.2|15615.7|15614.7|15616.5|15615.5|15615.7|15614.7|60
1630348490000|2021-08-30 18:34:50|15616|15615|15617|15616|15617|15616|15616|15615|61
1630348500000|2021-08-30 18:35:00|15617.1|15616.1|15616.2|15615.2|15617.2|15616.2|15615.7|15614.7|84
1630348510000|2021-08-30 18:35:10|15616.1|15615.1|15616.2|15615.2|15616.7|15615.7|15616|15615|40
1630348520000|2021-08-30 18:35:20|15616.4|15615.4|15616.7|15615.7|15617.1|15616.1|15616|15615|67
1630348530000|2021-08-30 18:35:30|15616.9|15615.9|15616.5|15615.5|15617|15616|15616.2|15615.2|58
1630348540000|2021-08-30 18:35:40|15616.7|15615.7|15616.5|15615.5|15616.7|15615.7|15616.2|15615.2|70
1630348550000|2021-08-30 18:35:50|15616.6|15615.6|15616.5|15615.5|15616.7|15615.7|15616.2|15615.2|69
1630348560000|2021-08-30 18:36:00|15616.4|15615.4|15615.5|15614.5|15616.4|15615.4|15615.5|15614.5|110
1630348570000|2021-08-30 18:36:10|15615.6|15614.6|15616.5|15615.5|15616.6|15615.6|15615.5|15614.5|65
1630348580000|2021-08-30 18:36:20|15616.2|15615.2|15616.7|15615.7|15616.7|15615.7|15616.2|15615.2|41
1630348590000|2021-08-30 18:36:30|15616.6|15615.6|15616.7|15615.7|15617.1|15616.1|15616.6|15615.6|53
1630348600000|2021-08-30 18:36:40|15616.6|15615.6|15616.2|15615.2|15617|15616|15616.2|15615.2|48
1630348610000|2021-08-30 18:36:50|15616.4|15615.4|15616.4|15615.4|15616.5|15615.5|15615.9|15614.9|33
1630348620000|2021-08-30 18:37:00|15616.2|15615.2|15617|15616|15617|15616|15616.2|15615.2|66
1630348630000|2021-08-30 18:37:10|15617.1|15616.1|15616.6|15615.6|15617.2|15616.2|15616.5|15615.5|60
1630348640000|2021-08-30 18:37:20|15616.5|15615.5|15616.2|15615.2|15617|15616|15616|15615|95
1630348650000|2021-08-30 18:37:30|15616.1|15615.1|15616.2|15615.2|15616.2|15615.2|15615.7|15614.7|58
1630348660000|2021-08-30 18:37:40|15616.1|15615.1|15615.6|15614.6|15616.1|15615.1|15615.5|15614.5|63
1630348670000|2021-08-30 18:37:50|15615.5|15614.5|15616.2|15615.2|15616.2|15615.2|15615.2|15614.2|50
1630348680000|2021-08-30 18:38:00|15616.1|15615.1|15616|15615|15616.2|15615.2|15615.5|15614.5|52
1630348690000|2021-08-30 18:38:10|15615.9|15614.9|15615.5|15614.5|15615.9|15614.9|15615.2|15614.2|22
1630348700000|2021-08-30 18:38:20|15615.7|15614.7|15615.7|15614.7|15616|15615|15615.2|15614.2|64
1630348710000|2021-08-30 18:38:30|15615.9|15614.9|15615.7|15614.7|15616|15615|15615.7|15614.7|29
1630348720000|2021-08-30 18:38:40|15615.9|15614.9|15616|15615|15616|15615|15615.7|15614.7|29
1630348730000|2021-08-30 18:38:50|15616.1|15615.1|15616|15615|15616.4|15615.4|15615.4|15614.4|97
1630348740000|2021-08-30 18:39:00|15615.9|15614.9|15614.7|15613.7|15615.9|15614.9|15614|15613|142
1630348750000|2021-08-30 18:39:10|15614.6|15613.6|15614.7|15613.7|15615.5|15614.5|15614.6|15613.6|45
1630348760000|2021-08-30 18:39:20|15615|15614|15615.5|15614.5|15615.7|15614.7|15615|15614|36
1630348770000|2021-08-30 18:39:30|15615.4|15614.4|15614.5|15613.5|15615.7|15614.7|15614.5|15613.5|52
1630348780000|2021-08-30 18:39:40|15614.6|15613.6|15613.7|15612.7|15614.6|15613.6|15613.7|15612.7|88
1630348790000|2021-08-30 18:39:50|15613.9|15612.9|15613.2|15612.2|15613.9|15612.9|15613|15612|174
1630348800000|2021-08-30 18:40:00|15613.4|15612.4|15613.9|15612.9|15614|15613|15612.9|15611.9|81
1630348810000|2021-08-30 18:40:10|15614|15613|15615|15614|15615|15614|15613.7|15612.7|68
1630348820000|2021-08-30 18:40:20|15614.9|15613.9|15614.7|15613.7|15615|15614|15614.2|15613.2|118
1630348830000|2021-08-30 18:40:30|15614.6|15613.6|15615|15614|15615|15614|15614|15613|60
1630348840000|2021-08-30 18:40:40|15615.2|15614.2|15615.4|15614.4|15615.5|15614.5|15615.1|15614.1|56
1630348850000|2021-08-30 18:40:50|15615.2|15614.2|15616|15615|15616.1|15615.1|15615|15614|77
1630348860000|2021-08-30 18:41:00|15616.1|15615.1|15616.5|15615.5|15616.5|15615.5|15616|15615|58
1630348870000|2021-08-30 18:41:10|15616.2|15615.2|15615.7|15614.7|15616.7|15615.7|15615.7|15614.7|79
1630348880000|2021-08-30 18:41:20|15616|15615|15616|15615|15616.4|15615.4|15615.7|15614.7|42
1630348890000|2021-08-30 18:41:30|15615.9|15614.9|15615.1|15614.1|15615.9|15614.9|15615|15614|49
1630348900000|2021-08-30 18:41:40|15615|15614|15614.5|15613.5|15615.2|15614.2|15614.5|15613.5|62
1630348910000|2021-08-30 18:41:50|15614.6|15613.6|15614.5|15613.5|15614.7|15613.7|15614|15613|67
1630348920000|2021-08-30 18:42:00|15614.7|15613.7|15615.6|15614.6|15615.6|15614.6|15614.6|15613.6|85
1630348930000|2021-08-30 18:42:10|15615.5|15614.5|15615.1|15614.1|15615.6|15614.6|15615|15614|37
1630348940000|2021-08-30 18:42:20|15615.2|15614.2|15614.7|15613.7|15615.2|15614.2|15614|15613|103
1630348950000|2021-08-30 18:42:30|15614.6|15613.6|15613.7|15612.7|15614.7|15613.7|15613.5|15612.5|58
1630348960000|2021-08-30 18:42:40|15613.5|15612.5|15612.5|15611.5|15613.6|15612.6|15612.5|15611.5|135
1630348970000|2021-08-30 18:42:50|15612.2|15611.2|15613.2|15612.2|15613.5|15612.5|15612.2|15611.2|88
1630348980000|2021-08-30 18:43:00|15613|15612|15612.7|15611.7|15613.5|15612.5|15612.6|15611.6|92
1630348990000|2021-08-30 18:43:10|15612.6|15611.6|15612.7|15611.7|15613|15612|15611.7|15610.7|126
1630349000000|2021-08-30 18:43:20|15612.6|15611.6|15613.7|15612.7|15613.9|15612.9|15612.6|15611.6|63
1630349010000|2021-08-30 18:43:30|15613.6|15612.6|15614|15613|15614|15613|15613.5|15612.5|49
1630349020000|2021-08-30 18:43:40|15613.9|15612.9|15613.7|15612.7|15614|15613|15613|15612|49
1630349030000|2021-08-30 18:43:50|15613.9|15612.9|15613.9|15612.9|15614|15613|15613.2|15612.2|36
1630349040000|2021-08-30 18:44:00|15613.7|15612.7|15614|15613|15614.2|15613.2|15613|15612|73
1630349050000|2021-08-30 18:44:10|15613.6|15612.6|15613.4|15612.4|15614|15613|15613.2|15612.2|50
1630349060000|2021-08-30 18:44:20|15613.2|15612.2|15612.7|15611.7|15613.5|15612.5|15612.5|15611.5|30
1630349070000|2021-08-30 18:44:30|15612.6|15611.6|15611.6|15610.6|15612.7|15611.7|15611.5|15610.5|65
1630349080000|2021-08-30 18:44:40|15611.5|15610.5|15610.2|15609.2|15611.9|15610.9|15610.2|15609.2|169
1630349090000|2021-08-30 18:44:50|15610.5|15609.5|15610.7|15609.7|15610.7|15609.7|15610.2|15609.2|86
1630349100000|2021-08-30 18:45:00|15610.5|15609.5|15610.5|15609.5|15610.7|15609.7|15609.7|15608.7|92
1630349110000|2021-08-30 18:45:10|15610.4|15609.4|15611|15610|15611|15610|15610|15609|135
1630349120000|2021-08-30 18:45:20|15611.1|15610.1|15612.5|15611.5|15613|15612|15611.1|15610.1|128
1630349130000|2021-08-30 18:45:30|15612.7|15611.7|15612.1|15611.1|15612.7|15611.7|15612|15611|64
1630349140000|2021-08-30 18:45:40|15612.2|15611.2|15612.2|15611.2|15612.7|15611.7|15611.9|15610.9|56
1630349150000|2021-08-30 18:45:50|15612.4|15611.4|15613|15612|15613|15612|15612|15611|54
1630349160000|2021-08-30 18:46:00|15613.1|15612.1|15612.4|15611.4|15613.2|15612.2|15612.2|15611.2|53
1630349170000|2021-08-30 18:46:10|15612.2|15611.2|15612.1|15611.1|15612.7|15611.7|15611.9|15610.9|48
1630349180000|2021-08-30 18:46:20|15612.2|15611.2|15613.4|15612.4|15613.5|15612.5|15612.2|15611.2|44
1630349190000|2021-08-30 18:46:30|15613.5|15612.5|15613.2|15612.2|15613.7|15612.7|15612.7|15611.7|38
1630349200000|2021-08-30 18:46:40|15613.4|15612.4|15612.7|15611.7|15613.5|15612.5|15612.7|15611.7|58
1630349210000|2021-08-30 18:46:50|15612.9|15611.9|15613.4|15612.4|15613.5|15612.5|15612.7|15611.7|18
1630349220000|2021-08-30 18:47:00|15613.2|15612.2|15613.5|15612.5|15613.6|15612.6|15613|15612|55
1630349230000|2021-08-30 18:47:10|15613.4|15612.4|15614.5|15613.5|15614.6|15613.6|15613.2|15612.2|100
1630349240000|2021-08-30 18:47:20|15614.6|15613.6|15614|15613|15614.7|15613.7|15613.5|15612.5|116
1630349250000|2021-08-30 18:47:30|15614.1|15613.1|15614.2|15613.2|15614.5|15613.5|15614|15613|51
1630349260000|2021-08-30 18:47:40|15614.1|15613.1|15614.7|15613.7|15614.7|15613.7|15614|15613|11
1630349270000|2021-08-30 18:47:50|15614.6|15613.6|15615.1|15614.1|15615.2|15614.2|15614.5|15613.5|73
1630349280000|2021-08-30 18:48:00|15615.2|15614.2|15614.7|15613.7|15615.2|15614.2|15614.5|15613.5|63
1630349290000|2021-08-30 18:48:10|15614.9|15613.9|15615.4|15614.4|15615.5|15614.5|15614.7|15613.7|51
1630349300000|2021-08-30 18:48:20|15615.5|15614.5|15615.7|15614.7|15616|15615|15615.2|15614.2|67
1630349310000|2021-08-30 18:48:30|15615.6|15614.6|15616.4|15615.4|15616.5|15615.5|15615.6|15614.6|78
1630349320000|2021-08-30 18:48:40|15616.5|15615.5|15617|15616|15617.2|15616.2|15616.2|15615.2|208
1630349330000|2021-08-30 18:48:50|15617.1|15616.1|15617|15616|15617.4|15616.4|15616.5|15615.5|90
1630349340000|2021-08-30 18:49:00|15617.1|15616.1|15617.1|15616.1|15617.7|15616.7|15616.9|15615.9|94
1630349350000|2021-08-30 18:49:10|15617.2|15616.2|15617.1|15616.1|15617.5|15616.5|15617|15616|48
1630349360000|2021-08-30 18:49:20|15617|15616|15616.9|15615.9|15617.4|15616.4|15616.7|15615.7|77
1630349370000|2021-08-30 18:49:30|15616.7|15615.7|15616.9|15615.9|15617|15616|15616.7|15615.7|41
1630349380000|2021-08-30 18:49:40|15616.7|15615.7|15617|15616|15617|15616|15616.5|15615.5|94
1630349390000|2021-08-30 18:49:50|15616.9|15615.9|15616.7|15615.7|15617.2|15616.2|15616.7|15615.7|28
1630349400000|2021-08-30 18:50:00|15616.6|15615.6|15616.7|15615.7|15616.7|15615.7|15616.1|15615.1|103
1630349410000|2021-08-30 18:50:10|15616.6|15615.6|15616|15615|15617.2|15616.2|15616|15615|73
1630349420000|2021-08-30 18:50:20|15616.1|15615.1|15616.7|15615.7|15617|15616|15616|15615|149
1630349430000|2021-08-30 18:50:30|15616.9|15615.9|15617.5|15616.5|15617.7|15616.7|15616.2|15615.2|213
1630349440000|2021-08-30 18:50:40|15617.4|15616.4|15617.7|15616.7|15618.2|15617.2|15617.2|15616.2|131
1630349450000|2021-08-30 18:50:50|15617.9|15616.9|15617.9|15616.9|15618.2|15617.2|15617.2|15616.2|227
1630349460000|2021-08-30 18:51:00|15617.7|15616.7|15617.2|15616.2|15618|15617|15617|15616|95
1630349470000|2021-08-30 18:51:10|15617.4|15616.4|15617.2|15616.2|15617.5|15616.5|15616.7|15615.7|79
1630349480000|2021-08-30 18:51:20|15617.1|15616.1|15616.7|15615.7|15617.1|15616.1|15616.5|15615.5|83
1630349490000|2021-08-30 18:51:30|15616.6|15615.6|15616.7|15615.7|15617.2|15616.2|15616.2|15615.2|76
1630349500000|2021-08-30 18:51:40|15616.5|15615.5|15615.5|15614.5|15616.7|15615.7|15615.2|15614.2|173
1630349510000|2021-08-30 18:51:50|15615.2|15614.2|15613.9|15612.9|15615.4|15614.4|15613.6|15612.6|282
1630349520000|2021-08-30 18:52:00|15614|15613|15614.2|15613.2|15614.5|15613.5|15613.6|15612.6|101
1630349530000|2021-08-30 18:52:10|15614.1|15613.1|15614.5|15613.5|15614.7|15613.7|15613.7|15612.7|36
1630349540000|2021-08-30 18:52:20|15614.4|15613.4|15615.5|15614.5|15615.7|15614.7|15614.2|15613.2|71
1630349550000|2021-08-30 18:52:30|15615.6|15614.6|15615.7|15614.7|15616|15615|15615.1|15614.1|82
1630349560000|2021-08-30 18:52:40|15615.9|15614.9|15616.7|15615.7|15617|15616|15615.7|15614.7|96
1630349570000|2021-08-30 18:52:50|15616.9|15615.9|15617|15616|15617.5|15616.5|15616.5|15615.5|82
1630349580000|2021-08-30 18:53:00|15616.7|15615.7|15616.9|15615.9|15617|15616|15616.2|15615.2|70
1630349590000|2021-08-30 18:53:10|15617|15616|15617.7|15616.7|15617.7|15616.7|15616.9|15615.9|31
1630349600000|2021-08-30 18:53:20|15617.9|15616.9|15618|15617|15618.5|15617.5|15617.5|15616.5|145
1630349610000|2021-08-30 18:53:30|15617.6|15616.6|15617.7|15616.7|15617.7|15616.7|15616.9|15615.9|113
1630349620000|2021-08-30 18:53:40|15617.5|15616.5|15617.2|15616.2|15617.7|15616.7|15616.7|15615.7|63
1630349630000|2021-08-30 18:53:50|15617.1|15616.1|15617|15616|15617.2|15616.2|15616.1|15615.1|74
1630349640000|2021-08-30 18:54:00|15616.9|15615.9|15616.5|15615.5|15617.2|15616.2|15616.2|15615.2|80
1630349650000|2021-08-30 18:54:10|15616.6|15615.6|15616.9|15615.9|15616.9|15615.9|15616.2|15615.2|48
1630349660000|2021-08-30 18:54:20|15616.7|15615.7|15618|15617|15618|15617|15616.7|15615.7|49
1630349670000|2021-08-30 18:54:30|15618.2|15617.2|15617.7|15616.7|15618.5|15617.5|15617.7|15616.7|69
1630349680000|2021-08-30 18:54:40|15617.6|15616.6|15617.4|15616.4|15617.7|15616.7|15616.9|15615.9|35
1630349690000|2021-08-30 18:54:50|15617.5|15616.5|15617.5|15616.5|15618|15617|15617.5|15616.5|34
1630349700000|2021-08-30 18:55:00|15617.4|15616.4|15616.7|15615.7|15617.7|15616.7|15616.7|15615.7|86
1630349710000|2021-08-30 18:55:10|15616.6|15615.6|15616.7|15615.7|15617|15616|15616.5|15615.5|38
1630349720000|2021-08-30 18:55:20|15616.6|15615.6|15616.6|15615.6|15616.6|15615.6|15616.2|15615.2|62
1630349730000|2021-08-30 18:55:30|15616.5|15615.5|15617.5|15616.5|15617.5|15616.5|15616|15615|100
1630349740000|2021-08-30 18:55:40|15617.7|15616.7|15619|15618|15619.2|15618.2|15617.7|15616.7|144
1630349750000|2021-08-30 18:55:50|15619.1|15618.1|15619.6|15618.6|15619.7|15618.7|15619.1|15618.1|120
1630349760000|2021-08-30 18:56:00|15619.5|15618.5|15619|15618|15619.7|15618.7|15619|15618|101
1630349770000|2021-08-30 18:56:10|15619.1|15618.1|15619.1|15618.1|15619.4|15618.4|15618.5|15617.5|78
1630349780000|2021-08-30 18:56:20|15619.2|15618.2|15621|15620|15621|15620|15619.2|15618.2|131
1630349790000|2021-08-30 18:56:30|15620.9|15619.9|15620.6|15619.6|15621.1|15620.1|15620.5|15619.5|105
1630349800000|2021-08-30 18:56:40|15620.5|15619.5|15621.1|15620.1|15621.5|15620.5|15620.5|15619.5|123
1630349810000|2021-08-30 18:56:50|15621.2|15620.2|15621.5|15620.5|15621.5|15620.5|15620.7|15619.7|99
1630349820000|2021-08-30 18:57:00|15621.6|15620.6|15622.4|15621.4|15622.5|15621.5|15621.2|15620.2|122
1630349830000|2021-08-30 18:57:10|15622.2|15621.2|15622.4|15621.4|15622.4|15621.4|15621.7|15620.7|74
1630349840000|2021-08-30 18:57:20|15622.2|15621.2|15622|15621|15622.2|15621.2|15621.7|15620.7|130
1630349850000|2021-08-30 18:57:30|15621.9|15620.9|15622.2|15621.2|15622.6|15621.6|15621.9|15620.9|83
1630349860000|2021-08-30 18:57:40|15622|15621|15622|15621|15622.1|15621.1|15621.7|15620.7|45
1630349870000|2021-08-30 18:57:50|15621.9|15620.9|15621.2|15620.2|15622|15621|15621|15620|63
1630349880000|2021-08-30 18:58:00|15621.5|15620.5|15621|15620|15621.9|15620.9|15620.7|15619.7|98
1630349890000|2021-08-30 18:58:10|15620.7|15619.7|15621.2|15620.2|15621.2|15620.2|15620.5|15619.5|65
1630349900000|2021-08-30 18:58:20|15621.5|15620.5|15621.5|15620.5|15621.5|15620.5|15621|15620|39
1630349910000|2021-08-30 18:58:30|15621.4|15620.4|15620.9|15619.9|15621.5|15620.5|15620.6|15619.6|136
1630349920000|2021-08-30 18:58:40|15620.7|15619.7|15620.6|15619.6|15621.1|15620.1|15620.5|15619.5|41
1630349930000|2021-08-30 18:58:50|15620.7|15619.7|15621.2|15620.2|15621.2|15620.2|15620.2|15619.2|64
1630349940000|2021-08-30 18:59:00|15621.4|15620.4|15621.2|15620.2|15621.5|15620.5|15620.5|15619.5|127
1630349950000|2021-08-30 18:59:10|15621|15620|15621|15620|15621.5|15620.5|15621|15620|44
1630349960000|2021-08-30 18:59:20|15620.9|15619.9|15620.9|15619.9|15621.4|15620.4|15620.7|15619.7|79
1630349970000|2021-08-30 18:59:30|15621|15620|15621.1|15620.1|15621.4|15620.4|15620.6|15619.6|82
1630349980000|2021-08-30 18:59:40|15621.2|15620.2|15622.2|15621.2|15622.4|15621.4|15621.2|15620.2|57
1630349990000|2021-08-30 18:59:50|15622.5|15621.5|15623|15622|15623|15622|15622.2|15621.2|92
1630350000000|2021-08-30 19:00:00|15622.9|15621.9|15621|15620|15622.9|15621.9|15621|15620|199
1630350010000|2021-08-30 19:00:10|15620.7|15619.7|15620.5|15619.5|15620.9|15619.9|15620.2|15619.2|178
1630350020000|2021-08-30 19:00:20|15620.7|15619.7|15620.1|15619.1|15620.7|15619.7|15619.5|15618.5|117
1630350030000|2021-08-30 19:00:30|15620.2|15619.2|15620.4|15619.4|15620.9|15619.9|15620|15619|53
1630350040000|2021-08-30 19:00:40|15620.5|15619.5|15620.7|15619.7|15620.7|15619.7|15620|15619|68
1630350050000|2021-08-30 19:00:50|15620.6|15619.6|15622.2|15621.2|15622.2|15621.2|15620.6|15619.6|94
1630350060000|2021-08-30 19:01:00|15622.4|15621.4|15621.6|15620.6|15622.4|15621.4|15621.2|15620.2|85
1630350070000|2021-08-30 19:01:10|15621.7|15620.7|15620.2|15619.2|15621.7|15620.7|15620.2|15619.2|133
1630350080000|2021-08-30 19:01:20|15620.4|15619.4|15619.9|15618.9|15620.6|15619.6|15619.7|15618.7|96
1630350090000|2021-08-30 19:01:30|15620|15619|15617.5|15616.5|15620|15619|15617.5|15616.5|296
1630350100000|2021-08-30 19:01:40|15617.4|15616.4|15617.5|15616.5|15617.7|15616.7|15617|15616|150
1630350110000|2021-08-30 19:01:50|15617.6|15616.6|15617.5|15616.5|15618.1|15617.1|15617.5|15616.5|89
1630350120000|2021-08-30 19:02:00|15617.4|15616.4|15616.6|15615.6|15617.5|15616.5|15616.2|15615.2|124
1630350130000|2021-08-30 19:02:10|15616.7|15615.7|15616.7|15615.7|15617.2|15616.2|15616.2|15615.2|74
1630350140000|2021-08-30 19:02:20|15617|15616|15616.6|15615.6|15617|15616|15616.2|15615.2|94
1630350150000|2021-08-30 19:02:30|15616.5|15615.5|15616.7|15615.7|15617.1|15616.1|15616.5|15615.5|41
1630350160000|2021-08-30 19:02:40|15617|15616|15617.5|15616.5|15617.7|15616.7|15617|15616|65
1630350170000|2021-08-30 19:02:50|15617.7|15616.7|15619|15618|15619|15618|15617.7|15616.7|99
1630350180000|2021-08-30 19:03:00|15618.7|15617.7|15619|15618|15619|15618|15618|15617|70
1630350190000|2021-08-30 19:03:10|15619.1|15618.1|15619.7|15618.7|15619.7|15618.7|15619|15618|105
1630350200000|2021-08-30 19:03:20|15619.6|15618.6|15619|15618|15619.7|15618.7|15619|15618|52
1630350210000|2021-08-30 19:03:30|15619.1|15618.1|15618.9|15617.9|15619.2|15618.2|15618.7|15617.7|34
1630350220000|2021-08-30 19:03:40|15618.7|15617.7|15618.5|15617.5|15619.2|15618.2|15618.4|15617.4|42
1630350230000|2021-08-30 19:03:50|15618.7|15617.7|15617.7|15616.7|15618.9|15617.9|15617.6|15616.6|52
1630350240000|2021-08-30 19:04:00|15617.6|15616.6|15618|15617|15618.1|15617.1|15617.2|15616.2|40
1630350250000|2021-08-30 19:04:10|15618.1|15617.1|15618|15617|15618.1|15617.1|15617.7|15616.7|23
1630350260000|2021-08-30 19:04:20|15617.9|15616.9|15618.5|15617.5|15618.5|15617.5|15617.9|15616.9|47
1630350270000|2021-08-30 19:04:30|15618.4|15617.4|15617.7|15616.7|15618.4|15617.4|15617.7|15616.7|53
1630350280000|2021-08-30 19:04:40|15617.6|15616.6|15617.7|15616.7|15618.2|15617.2|15617.6|15616.6|24
1630350290000|2021-08-30 19:04:50|15617.6|15616.6|15618|15617|15618.1|15617.1|15617.5|15616.5|44
1630350300000|2021-08-30 19:05:00|15617.9|15616.9|15617.1|15616.1|15618|15617|15617|15616|89
1630350310000|2021-08-30 19:05:10|15617.2|15616.2|15617|15616|15617.4|15616.4|15616.7|15615.7|29
1630350320000|2021-08-30 19:05:20|15617.1|15616.1|15617.1|15616.1|15617.2|15616.2|15617|15616|36
1630350330000|2021-08-30 19:05:30|15617.2|15616.2|15617.4|15616.4|15617.5|15616.5|15617|15616|51
1630350340000|2021-08-30 19:05:40|15617.5|15616.5|15617.7|15616.7|15618|15617|15617.5|15616.5|40
1630350350000|2021-08-30 19:05:50|15617.9|15616.9|15617.5|15616.5|15618.1|15617.1|15617.5|15616.5|35
1630350360000|2021-08-30 19:06:00|15617.6|15616.6|15617.7|15616.7|15617.9|15616.9|15617.4|15616.4|41
1630350370000|2021-08-30 19:06:10|15617.6|15616.6|15617.1|15616.1|15617.7|15616.7|15616.7|15615.7|139
1630350380000|2021-08-30 19:06:20|15617|15616|15618.5|15617.5|15619|15618|15616.9|15615.9|139
1630350390000|2021-08-30 19:06:30|15618.7|15617.7|15619|15618|15619|15618|15618|15617|32
1630350400000|2021-08-30 19:06:40|15619.1|15618.1|15619|15618|15619.2|15618.2|15618.6|15617.6|60
1630350410000|2021-08-30 19:06:50|15618.9|15617.9|15618.5|15617.5|15618.9|15617.9|15618.2|15617.2|48
1630350420000|2021-08-30 19:07:00|15618.6|15617.6|15618.7|15617.7|15619.2|15618.2|15618.6|15617.6|88
1630350430000|2021-08-30 19:07:10|15618.9|15617.9|15619|15618|15619.5|15618.5|15618.7|15617.7|64
1630350440000|2021-08-30 19:07:20|15619.2|15618.2|15619.7|15618.7|15620|15619|15619.1|15618.1|93
1630350450000|2021-08-30 19:07:30|15620.2|15619.2|15620.2|15619.2|15620.6|15619.6|15620.2|15619.2|50
1630350460000|2021-08-30 19:07:40|15620.1|15619.1|15620.2|15619.2|15620.4|15619.4|15620|15619|35
1630350470000|2021-08-30 19:07:50|15620.1|15619.1|15620|15619|15620.2|15619.2|15619.7|15618.7|111
1630350480000|2021-08-30 19:08:00|15619.9|15618.9|15619.7|15618.7|15620.4|15619.4|15619.5|15618.5|48
1630350490000|2021-08-30 19:08:10|15619.6|15618.6|15620.2|15619.2|15620.2|15619.2|15619.1|15618.1|86
1630350500000|2021-08-30 19:08:20|15620.1|15619.1|15620.5|15619.5|15620.5|15619.5|15620|15619|27
1630350510000|2021-08-30 19:08:30|15620.4|15619.4|15621|15620|15621|15620|15620.4|15619.4|28
1630350520000|2021-08-30 19:08:40|15621.1|15620.1|15620.7|15619.7|15621.1|15620.1|15620.5|15619.5|54
1630350530000|2021-08-30 19:08:50|15620.6|15619.6|15619.9|15618.9|15621|15620|15619.7|15618.7|100
1630350540000|2021-08-30 19:09:00|15619.7|15618.7|15620.1|15619.1|15620.1|15619.1|15619.7|15618.7|48
1630350550000|2021-08-30 19:09:10|15620.2|15619.2|15620|15619|15620.2|15619.2|15619.5|15618.5|92
1630350560000|2021-08-30 19:09:20|15619.9|15618.9|15620.1|15619.1|15620.1|15619.1|15619.5|15618.5|68
1630350570000|2021-08-30 19:09:30|15620.2|15619.2|15620.2|15619.2|15620.2|15619.2|15620|15619|29
1630350580000|2021-08-30 19:09:40|15620.1|15619.1|15620.2|15619.2|15620.2|15619.2|15620|15619|39
1630350590000|2021-08-30 19:09:50|15620.4|15619.4|15620.7|15619.7|15620.7|15619.7|15620.2|15619.2|72
1630350600000|2021-08-30 19:10:00|15620.9|15619.9|15620.2|15619.2|15620.9|15619.9|15620.1|15619.1|71
1630350610000|2021-08-30 19:10:10|15620.5|15619.5|15620|15619|15620.5|15619.5|15619.7|15618.7|82
1630350620000|2021-08-30 19:10:20|15619.9|15618.9|15619.6|15618.6|15620|15619|15619.2|15618.2|79
1630350630000|2021-08-30 19:10:30|15619.7|15618.7|15620.2|15619.2|15620.2|15619.2|15619.6|15618.6|43
1630350640000|2021-08-30 19:10:40|15620.1|15619.1|15619.7|15618.7|15620.5|15619.5|15619.5|15618.5|61
1630350650000|2021-08-30 19:10:50|15619.6|15618.6|15620.6|15619.6|15620.7|15619.7|15619.5|15618.5|61
1630350660000|2021-08-30 19:11:00|15620.5|15619.5|15620.9|15619.9|15621.2|15620.2|15620.5|15619.5|109
1630350670000|2021-08-30 19:11:10|15621|15620|15620.6|15619.6|15621|15620|15620.2|15619.2|42
1630350680000|2021-08-30 19:11:20|15620.5|15619.5|15620.7|15619.7|15620.7|15619.7|15620|15619|50
1630350690000|2021-08-30 19:11:30|15620.6|15619.6|15620.4|15619.4|15620.9|15619.9|15620.4|15619.4|66
1630350700000|2021-08-30 19:11:40|15620.5|15619.5|15620.5|15619.5|15620.5|15619.5|15620.2|15619.2|15
1630350710000|2021-08-30 19:11:50|15620.4|15619.4|15620.6|15619.6|15621.2|15620.2|15620.4|15619.4|112
1630350720000|2021-08-30 19:12:00|15620.7|15619.7|15620|15619|15620.7|15619.7|15620|15619|40
1630350730000|2021-08-30 19:12:10|15619.5|15618.5|15620.2|15619.2|15620.2|15619.2|15619.5|15618.5|79
1630350740000|2021-08-30 19:12:20|15620.1|15619.1|15620.2|15619.2|15620.6|15619.6|15620.1|15619.1|26
1630350750000|2021-08-30 19:12:30|15620.4|15619.4|15620.4|15619.4|15620.7|15619.7|15620.2|15619.2|19
1630350760000|2021-08-30 19:12:40|15620.2|15619.2|15620.5|15619.5|15621|15620|15620.1|15619.1|38
1630350770000|2021-08-30 19:12:50|15620.6|15619.6|15620.7|15619.7|15621|15620|15620.5|15619.5|37
1630350780000|2021-08-30 19:13:00|15620.5|15619.5|15620.6|15619.6|15621|15620|15620.5|15619.5|89
1630350790000|2021-08-30 19:13:10|15620.7|15619.7|15619.7|15618.7|15620.7|15619.7|15619.7|15618.7|52
1630350800000|2021-08-30 19:13:20|15620|15619|15620.2|15619.2|15620.2|15619.2|15619.5|15618.5|41
1630350810000|2021-08-30 19:13:30|15620.1|15619.1|15619.5|15618.5|15620.2|15619.2|15619.2|15618.2|82
1630350820000|2021-08-30 19:13:40|15619.6|15618.6|15619.2|15618.2|15619.7|15618.7|15619|15618|71
1630350830000|2021-08-30 19:13:50|15619.1|15618.1|15618.7|15617.7|15619.2|15618.2|15618.4|15617.4|94
1630350840000|2021-08-30 19:14:00|15618.6|15617.6|15618.5|15617.5|15619.2|15618.2|15618.1|15617.1|153
1630350850000|2021-08-30 19:14:10|15618.4|15617.4|15619.1|15618.1|15619.1|15618.1|15618.4|15617.4|95
1630350860000|2021-08-30 19:14:20|15619.2|15618.2|15619.9|15618.9|15620|15619|15619.2|15618.2|61
1630350870000|2021-08-30 19:14:30|15620|15619|15618.7|15617.7|15620|15619|15618.7|15617.7|93
1630350880000|2021-08-30 19:14:40|15618.6|15617.6|15618.2|15617.2|15618.6|15617.6|15617.9|15616.9|130
1630350890000|2021-08-30 19:14:50|15618.4|15617.4|15618.4|15617.4|15618.5|15617.5|15618|15617|70
1630350900000|2021-08-30 19:15:00|15618.2|15617.2|15617.7|15616.7|15618.6|15617.6|15617.4|15616.4|146
1630350910000|2021-08-30 19:15:10|15617.9|15616.9|15618.2|15617.2|15618.5|15617.5|15617.7|15616.7|112
1630350920000|2021-08-30 19:15:20|15618.1|15617.1|15619.2|15618.2|15619.4|15618.4|15618.1|15617.1|90
1630350930000|2021-08-30 19:15:30|15619.1|15618.1|15619|15618|15619.4|15618.4|15618.7|15617.7|39
1630350940000|2021-08-30 19:15:40|15619.2|15618.2|15619.4|15618.4|15619.5|15618.5|15619|15618|41
1630350950000|2021-08-30 19:15:50|15619.5|15618.5|15619.7|15618.7|15620|15619|15619.2|15618.2|65
1630350960000|2021-08-30 19:16:00|15619.9|15618.9|15620|15619|15620.1|15619.1|15619.5|15618.5|83
1630350970000|2021-08-30 19:16:10|15619.9|15618.9|15620|15619|15620.2|15619.2|15619.7|15618.7|76
1630350980000|2021-08-30 19:16:20|15620.1|15619.1|15620.4|15619.4|15620.4|15619.4|15619.6|15618.6|43
1630350990000|2021-08-30 19:16:30|15620.5|15619.5|15621|15620|15621|15620|15620.2|15619.2|62
1630351000000|2021-08-30 19:16:40|15621.1|15620.1|15620.9|15619.9|15621.2|15620.2|15620.9|15619.9|82
1630351010000|2021-08-30 19:16:50|15620.7|15619.7|15620.4|15619.4|15620.7|15619.7|15619.6|15618.6|152
1630351020000|2021-08-30 19:17:00|15620.2|15619.2|15620.4|15619.4|15620.5|15619.5|15619.7|15618.7|45
1630351030000|2021-08-30 19:17:10|15620.2|15619.2|15620.7|15619.7|15621|15620|15620.2|15619.2|152
1630351040000|2021-08-30 19:17:20|15620.6|15619.6|15620.1|15619.1|15621|15620|15619.7|15618.7|77
1630351050000|2021-08-30 19:17:30|15620.2|15619.2|15620|15619|15620.5|15619.5|15619.9|15618.9|64
1630351060000|2021-08-30 19:17:40|15619.9|15618.9|15620.5|15619.5|15620.5|15619.5|15619.7|15618.7|72
1630351070000|2021-08-30 19:17:50|15620.4|15619.4|15619.7|15618.7|15620.5|15619.5|15619.6|15618.6|109
1630351080000|2021-08-30 19:18:00|15619.9|15618.9|15620.2|15619.2|15620.2|15619.2|15619.7|15618.7|45
1630351090000|2021-08-30 19:18:10|15620.1|15619.1|15620.5|15619.5|15620.7|15619.7|15619.7|15618.7|154
1630351100000|2021-08-30 19:18:20|15620.6|15619.6|15620.4|15619.4|15620.7|15619.7|15620.4|15619.4|31
1630351110000|2021-08-30 19:18:30|15620.2|15619.2|15620.5|15619.5|15620.5|15619.5|15620|15619|30
1630351120000|2021-08-30 19:18:40|15620.4|15619.4|15620|15619|15620.5|15619.5|15619.7|15618.7|125
1630351130000|2021-08-30 19:18:50|15619.7|15618.7|15619.6|15618.6|15620.2|15619.2|15619.5|15618.5|190
1630351140000|2021-08-30 19:19:00|15619.7|15618.7|15619|15618|15619.7|15618.7|15619|15618|85
1630351150000|2021-08-30 19:19:10|15619.1|15618.1|15618.6|15617.6|15619.4|15618.4|15618.6|15617.6|93
1630351160000|2021-08-30 19:19:20|15618.5|15617.5|15617.2|15616.2|15618.5|15617.5|15617.2|15616.2|153
1630351170000|2021-08-30 19:19:30|15617.1|15616.1|15617.5|15616.5|15617.5|15616.5|15616.6|15615.6|157
1630351180000|2021-08-30 19:19:40|15617.6|15616.6|15616.9|15615.9|15617.6|15616.6|15616.6|15615.6|120
1630351190000|2021-08-30 19:19:50|15616.7|15615.7|15616.7|15615.7|15617.7|15616.7|15616.6|15615.6|126
1630351200000|2021-08-30 19:20:00|15615.8|15614.8|15616.6|15615.6|15617.1|15616.1|15615.6|15614.6|171
1630351210000|2021-08-30 19:20:10|15616.7|15615.7|15617.4|15616.4|15617.6|15616.6|15616.4|15615.4|71
1630351220000|2021-08-30 19:20:20|15617.6|15616.6|15617.6|15616.6|15618.1|15617.1|15617.1|15616.1|96
1630351230000|2021-08-30 19:20:30|15617.3|15616.3|15618.3|15617.3|15618.6|15617.6|15617.3|15616.3|80
1630351240000|2021-08-30 19:20:40|15618.2|15617.2|15618.1|15617.1|15618.3|15617.3|15617.8|15616.8|41
1630351250000|2021-08-30 19:20:50|15617.9|15616.9|15618.8|15617.8|15619.1|15618.1|15617.8|15616.8|50
1630351260000|2021-08-30 19:21:00|15618.6|15617.6|15617.9|15616.9|15618.6|15617.6|15617.6|15616.6|85
1630351270000|2021-08-30 19:21:10|15617.8|15616.8|15618.1|15617.1|15618.2|15617.2|15617.6|15616.6|27
1630351280000|2021-08-30 19:21:20|15617.9|15616.9|15618.7|15617.7|15618.8|15617.8|15617.9|15616.9|46
1630351290000|2021-08-30 19:21:30|15618.6|15617.6|15618.3|15617.3|15618.6|15617.6|15618.1|15617.1|49
1630351300000|2021-08-30 19:21:40|15618.4|15617.4|15618.8|15617.8|15618.8|15617.8|15618.3|15617.3|41
1630351310000|2021-08-30 19:21:50|15618.9|15617.9|15618.7|15617.7|15619.1|15618.1|15618.7|15617.7|60
1630351320000|2021-08-30 19:22:00|15618.8|15617.8|15617.8|15616.8|15619.3|15618.3|15617.8|15616.8|198
1630351330000|2021-08-30 19:22:10|15617.7|15616.7|15617.7|15616.7|15618.1|15617.1|15617.2|15616.2|151
1630351340000|2021-08-30 19:22:20|15617.8|15616.8|15617.7|15616.7|15617.8|15616.8|15617.3|15616.3|66
1630351350000|2021-08-30 19:22:30|15617.6|15616.6|15617.3|15616.3|15618.1|15617.1|15616.9|15615.9|101
1630351360000|2021-08-30 19:22:40|15617.4|15616.4|15618.1|15617.1|15618.1|15617.1|15617.1|15616.1|52
1630351370000|2021-08-30 19:22:50|15618.2|15617.2|15617.6|15616.6|15618.2|15617.2|15617.2|15616.2|88
1630351380000|2021-08-30 19:23:00|15617.4|15616.4|15617.3|15616.3|15617.6|15616.6|15617.1|15616.1|94
1630351390000|2021-08-30 19:23:10|15617.6|15616.6|15616.8|15615.8|15617.6|15616.6|15616.8|15615.8|139
1630351400000|2021-08-30 19:23:20|15617.1|15616.1|15616.6|15615.6|15617.1|15616.1|15616.4|15615.4|77
1630351410000|2021-08-30 19:23:30|15616.4|15615.4|15615.8|15614.8|15616.6|15615.6|15615.6|15614.6|239
1630351420000|2021-08-30 19:23:40|15615.7|15614.7|15616.3|15615.3|15616.4|15615.4|15615.1|15614.1|95
1630351430000|2021-08-30 19:23:50|15616.2|15615.2|15616.6|15615.6|15616.8|15615.8|15615.7|15614.7|100
1630351440000|2021-08-30 19:24:00|15616.4|15615.4|15616.1|15615.1|15616.4|15615.4|15615.6|15614.6|125
1630351450000|2021-08-30 19:24:10|15616.2|15615.2|15615.8|15614.8|15616.6|15615.6|15615.7|15614.7|85
1630351460000|2021-08-30 19:24:20|15615.9|15614.9|15615.1|15614.1|15616.1|15615.1|15615.1|15614.1|100
1630351470000|2021-08-30 19:24:30|15614.9|15613.9|15614.6|15613.6|15615.1|15614.1|15614.1|15613.1|216
1630351480000|2021-08-30 19:24:40|15614.8|15613.8|15615.6|15614.6|15615.6|15614.6|15614.6|15613.6|80
1630351490000|2021-08-30 19:24:50|15615.7|15614.7|15615.4|15614.4|15616.1|15615.1|15615.3|15614.3|56
1630351500000|2021-08-30 19:25:00|15615.6|15614.6|15615.3|15614.3|15615.7|15614.7|15614.6|15613.6|135
1630351510000|2021-08-30 19:25:10|15615.2|15614.2|15614.8|15613.8|15615.6|15614.6|15614.4|15613.4|86
1630351520000|2021-08-30 19:25:20|15615.1|15614.1|15615.1|15614.1|15615.3|15614.3|15614.6|15613.6|163
1630351530000|2021-08-30 19:25:30|15614.9|15613.9|15614.1|15613.1|15615.2|15614.2|15614.1|15613.1|243
1630351540000|2021-08-30 19:25:40|15614.2|15613.2|15614.3|15613.3|15615.1|15614.1|15613.8|15612.8|164
1630351550000|2021-08-30 19:25:50|15614.1|15613.1|15614.3|15613.3|15614.4|15613.4|15613.6|15612.6|109
1630351560000|2021-08-30 19:26:00|15614.4|15613.4|15613.3|15612.3|15614.6|15613.6|15613.3|15612.3|175
1630351570000|2021-08-30 19:26:10|15613.4|15612.4|15612.3|15611.3|15613.6|15612.6|15612.3|15611.3|194
1630351580000|2021-08-30 19:26:20|15613.1|15612.1|15614.1|15613.1|15614.2|15613.2|15613.1|15612.1|136
1630351590000|2021-08-30 19:26:30|15614.2|15613.2|15614.6|15613.6|15614.7|15613.7|15614.1|15613.1|74
1630351600000|2021-08-30 19:26:40|15614.4|15613.4|15614.3|15613.3|15614.8|15613.8|15614.3|15613.3|82
1630351610000|2021-08-30 19:26:50|15614.1|15613.1|15614.3|15613.3|15614.3|15613.3|15613.8|15612.8|79
1630351620000|2021-08-30 19:27:00|15614.1|15613.1|15613.9|15612.9|15614.3|15613.3|15613.8|15612.8|63
1630351630000|2021-08-30 19:27:10|15613.8|15612.8|15613.9|15612.9|15614.1|15613.1|15613.6|15612.6|76
1630351640000|2021-08-30 19:27:20|15613.8|15612.8|15613.6|15612.6|15613.9|15612.9|15613.3|15612.3|48
1630351650000|2021-08-30 19:27:30|15613.4|15612.4|15613.3|15612.3|15614.6|15613.6|15613.2|15612.2|92
1630351660000|2021-08-30 19:27:40|15613.2|15612.2|15612.6|15611.6|15613.3|15612.3|15612.3|15611.3|169
1630351670000|2021-08-30 19:27:50|15612.4|15611.4|15611.8|15610.8|15612.4|15611.4|15611.8|15610.8|50
1630351680000|2021-08-30 19:28:00|15611.6|15610.6|15611.8|15610.8|15611.9|15610.9|15611.4|15610.4|151
1630351690000|2021-08-30 19:28:10|15611.9|15610.9|15611.6|15610.6|15612.6|15611.6|15611.6|15610.6|111
1630351700000|2021-08-30 19:28:20|15611.7|15610.7|15611.9|15610.9|15612.3|15611.3|15611.7|15610.7|50
1630351710000|2021-08-30 19:28:30|15612.1|15611.1|15612.7|15611.7|15612.7|15611.7|15611.6|15610.6|77
1630351720000|2021-08-30 19:28:40|15612.6|15611.6|15613.3|15612.3|15613.3|15612.3|15612.3|15611.3|54
1630351730000|2021-08-30 19:28:50|15613.4|15612.4|15613.2|15612.2|15613.9|15612.9|15613.2|15612.2|89
1630351740000|2021-08-30 19:29:00|15613.3|15612.3|15613.1|15612.1|15614.1|15613.1|15612.8|15611.8|115
1630351750000|2021-08-30 19:29:10|15613.2|15612.2|15612.8|15611.8|15613.4|15612.4|15612.3|15611.3|88
1630351760000|2021-08-30 19:29:20|15612.7|15611.7|15613.2|15612.2|15613.4|15612.4|15612.6|15611.6|64
1630351770000|2021-08-30 19:29:30|15613.1|15612.1|15614.1|15613.1|15614.2|15613.2|15612.8|15611.8|81
1630351780000|2021-08-30 19:29:40|15614.3|15613.3|15616.3|15615.3|15616.3|15615.3|15613.9|15612.9|322
1630351790000|2021-08-30 19:29:50|15616.2|15615.2|15615.1|15614.1|15616.3|15615.3|15614.8|15613.8|212
1630351800000|2021-08-30 19:30:00|15615.2|15614.2|15614.3|15613.3|15615.3|15614.3|15612.3|15611.3|315
1630351810000|2021-08-30 19:30:10|15614.2|15613.2|15614.3|15613.3|15614.8|15613.8|15613.6|15612.6|146
1630351820000|2021-08-30 19:30:20|15614.2|15613.2|15615.3|15614.3|15615.4|15614.4|15614.1|15613.1|112
1630351830000|2021-08-30 19:30:30|15615.2|15614.2|15615.1|15614.1|15615.4|15614.4|15614.8|15613.8|25
1630351840000|2021-08-30 19:30:40|15615.2|15614.2|15615.2|15614.2|15615.3|15614.3|15614.8|15613.8|118
1630351850000|2021-08-30 19:30:50|15615.1|15614.1|15614.6|15613.6|15615.3|15614.3|15614.3|15613.3|120
1630351860000|2021-08-30 19:31:00|15614.4|15613.4|15614.1|15613.1|15614.9|15613.9|15614.1|15613.1|129
1630351870000|2021-08-30 19:31:10|15613.6|15612.6|15613.4|15612.4|15613.8|15612.8|15613.3|15612.3|88
1630351880000|2021-08-30 19:31:20|15613.3|15612.3|15612.1|15611.1|15613.6|15612.6|15612.1|15611.1|194
1630351890000|2021-08-30 19:31:30|15612.2|15611.2|15612.8|15611.8|15613.2|15612.2|15612.2|15611.2|91
1630351900000|2021-08-30 19:31:40|15612.9|15611.9|15613.2|15612.2|15613.6|15612.6|15612.8|15611.8|97
1630351910000|2021-08-30 19:31:50|15613.3|15612.3|15614.6|15613.6|15614.6|15613.6|15612.9|15611.9|133
1630351920000|2021-08-30 19:32:00|15614.4|15613.4|15613.6|15612.6|15614.8|15613.8|15613.3|15612.3|131
1630351930000|2021-08-30 19:32:10|15613.4|15612.4|15612.9|15611.9|15614.1|15613.1|15612.3|15611.3|107
1630351940000|2021-08-30 19:32:20|15613.1|15612.1|15613.1|15612.1|15613.1|15612.1|15612.1|15611.1|226
1630351950000|2021-08-30 19:32:30|15613.3|15612.3|15612.9|15611.9|15614.1|15613.1|15612.8|15611.8|109
1630351960000|2021-08-30 19:32:40|15613.1|15612.1|15612.6|15611.6|15613.3|15612.3|15612.3|15611.3|108
1630351970000|2021-08-30 19:32:50|15612.4|15611.4|15612.6|15611.6|15612.6|15611.6|15611.8|15610.8|150
1630351980000|2021-08-30 19:33:00|15612.4|15611.4|15611.8|15610.8|15612.4|15611.4|15611.2|15610.2|211
1630351990000|2021-08-30 19:33:10|15611.7|15610.7|15611.6|15610.6|15611.9|15610.9|15611.3|15610.3|109
1630352000000|2021-08-30 19:33:20|15611.7|15610.7|15611.8|15610.8|15611.8|15610.8|15611.3|15610.3|59
1630352010000|2021-08-30 19:33:30|15611.9|15610.9|15613.3|15612.3|15613.4|15612.4|15611.6|15610.6|178
1630352020000|2021-08-30 19:33:40|15613.1|15612.1|15612.6|15611.6|15613.6|15612.6|15612.3|15611.3|151
1630352030000|2021-08-30 19:33:50|15612.4|15611.4|15612.7|15611.7|15612.7|15611.7|15611.9|15610.9|151
1630352040000|2021-08-30 19:34:00|15612.6|15611.6|15612.8|15611.8|15612.8|15611.8|15611.8|15610.8|138
1630352050000|2021-08-30 19:34:10|15612.9|15611.9|15613.3|15612.3|15613.7|15612.7|15612.9|15611.9|109
1630352060000|2021-08-30 19:34:20|15613.4|15612.4|15613.8|15612.8|15613.9|15612.9|15613.1|15612.1|83
1630352070000|2021-08-30 19:34:30|15613.9|15612.9|15613.3|15612.3|15613.9|15612.9|15613.1|15612.1|93
1630352080000|2021-08-30 19:34:40|15613.2|15612.2|15612.2|15611.2|15613.3|15612.3|15612.1|15611.1|110
1630352090000|2021-08-30 19:34:50|15612.1|15611.1|15611.3|15610.3|15612.1|15611.1|15611.3|15610.3|79
1630352100000|2021-08-30 19:35:00|15611.4|15610.4|15612.1|15611.1|15612.3|15611.3|15611.3|15610.3|124
1630352110000|2021-08-30 19:35:10|15612.2|15611.2|15611.8|15610.8|15612.4|15611.4|15611.7|15610.7|46
1630352120000|2021-08-30 19:35:20|15611.9|15610.9|15611.8|15610.8|15611.9|15610.9|15611.6|15610.6|91
1630352130000|2021-08-30 19:35:30|15611.7|15610.7|15612.3|15611.3|15612.3|15611.3|15611.6|15610.6|84
1630352140000|2021-08-30 19:35:40|15612.2|15611.2|15612.8|15611.8|15612.9|15611.9|15612.1|15611.1|84
1630352150000|2021-08-30 19:35:50|15612.7|15611.7|15612.6|15611.6|15613.3|15612.3|15612.6|15611.6|68
1630352160000|2021-08-30 19:36:00|15612.7|15611.7|15612.3|15611.3|15613.3|15612.3|15612.1|15611.1|143
1630352170000|2021-08-30 19:36:10|15612.2|15611.2|15613.7|15612.7|15613.8|15612.8|15612.1|15611.1|140
1630352180000|2021-08-30 19:36:20|15613.8|15612.8|15613.1|15612.1|15613.8|15612.8|15612.9|15611.9|99
1630352190000|2021-08-30 19:36:30|15612.9|15611.9|15612.8|15611.8|15613.3|15612.3|15612.7|15611.7|106
1630352200000|2021-08-30 19:36:40|15612.7|15611.7|15612.4|15611.4|15613.2|15612.2|15612.1|15611.1|161
1630352210000|2021-08-30 19:36:50|15612.6|15611.6|15612.4|15611.4|15612.6|15611.6|15611.6|15610.6|182
1630352220000|2021-08-30 19:37:00|15612.6|15611.6|15612.2|15611.2|15612.6|15611.6|15611.6|15610.6|89
1630352230000|2021-08-30 19:37:10|15612.1|15611.1|15611.3|15610.3|15612.1|15611.1|15611.1|15610.1|184
1630352240000|2021-08-30 19:37:20|15611.2|15610.2|15611.6|15610.6|15611.6|15610.6|15610.3|15609.3|271
1630352250000|2021-08-30 19:37:30|15611.7|15610.7|15611.8|15610.8|15612.1|15611.1|15611.3|15610.3|141
1630352260000|2021-08-30 19:37:40|15611.7|15610.7|15612.1|15611.1|15612.7|15611.7|15611.6|15610.6|140
1630352270000|2021-08-30 19:37:50|15611.9|15610.9|15612.3|15611.3|15612.3|15611.3|15611.6|15610.6|104
1630352280000|2021-08-30 19:38:00|15612.2|15611.2|15611.8|15610.8|15612.2|15611.2|15611.8|15610.8|139
1630352290000|2021-08-30 19:38:10|15611.9|15610.9|15612.1|15611.1|15612.8|15611.8|15611.3|15610.3|192
1630352300000|2021-08-30 19:38:20|15611.8|15610.8|15611.9|15610.9|15612.3|15611.3|15611.8|15610.8|142
1630352310000|2021-08-30 19:38:30|15611.8|15610.8|15612.7|15611.7|15612.8|15611.8|15611.8|15610.8|167
1630352320000|2021-08-30 19:38:40|15612.6|15611.6|15612.3|15611.3|15612.9|15611.9|15612.2|15611.2|52
1630352330000|2021-08-30 19:38:50|15612.2|15611.2|15612.1|15611.1|15612.6|15611.6|15612.1|15611.1|57
1630352340000|2021-08-30 19:39:00|15612.2|15611.2|15611.6|15610.6|15612.2|15611.2|15611.1|15610.1|225
1630352350000|2021-08-30 19:39:10|15611.7|15610.7|15611.8|15610.8|15612.1|15611.1|15611.6|15610.6|142
1630352360000|2021-08-30 19:39:20|15611.7|15610.7|15611.3|15610.3|15612.1|15611.1|15611.3|15610.3|106
1630352370000|2021-08-30 19:39:30|15611.8|15610.8|15612.3|15611.3|15612.3|15611.3|15611.6|15610.6|98
1630352380000|2021-08-30 19:39:40|15612.8|15611.8|15612.9|15611.9|15612.9|15611.9|15612.3|15611.3|127
1630352390000|2021-08-30 19:39:50|15612.8|15611.8|15613.1|15612.1|15614.1|15613.1|15612.8|15611.8|239
1630352400000|2021-08-30 19:40:00|15613.2|15612.2|15612.8|15611.8|15613.3|15612.3|15612.3|15611.3|229
1630352410000|2021-08-30 19:40:10|15612.7|15611.7|15612.3|15611.3|15612.8|15611.8|15612.1|15611.1|162
1630352420000|2021-08-30 19:40:20|15612.2|15611.2|15613.4|15612.4|15613.4|15612.4|15612.2|15611.2|192
1630352430000|2021-08-30 19:40:30|15613.3|15612.3|15613.7|15612.7|15614.6|15613.6|15613.3|15612.3|257
1630352440000|2021-08-30 19:40:40|15613.6|15612.6|15614.6|15613.6|15614.6|15613.6|15613.3|15612.3|116
1630352450000|2021-08-30 19:40:50|15614.7|15613.7|15614.1|15613.1|15614.8|15613.8|15614.1|15613.1|115
1630352460000|2021-08-30 19:41:00|15613.9|15612.9|15613.2|15612.2|15613.9|15612.9|15613.1|15612.1|272
1630352470000|2021-08-30 19:41:10|15613.1|15612.1|15612.4|15611.4|15613.2|15612.2|15612.3|15611.3|109
1630352480000|2021-08-30 19:41:20|15612.3|15611.3|15610.8|15609.8|15612.3|15611.3|15610.6|15609.6|195
1630352490000|2021-08-30 19:41:30|15611.1|15610.1|15610.6|15609.6|15611.2|15610.2|15610.3|15609.3|123
1630352500000|2021-08-30 19:41:40|15610.7|15609.7|15611.1|15610.1|15611.1|15610.1|15610.3|15609.3|110
1630352510000|2021-08-30 19:41:50|15610.9|15609.9|15611.6|15610.6|15611.6|15610.6|15610.9|15609.9|137
1630352520000|2021-08-30 19:42:00|15611.4|15610.4|15610.6|15609.6|15611.6|15610.6|15610.3|15609.3|281
1630352530000|2021-08-30 19:42:10|15610.4|15609.4|15610.1|15609.1|15610.6|15609.6|15609.8|15608.8|174
1630352540000|2021-08-30 19:42:20|15609.8|15608.8|15609.9|15608.9|15610.6|15609.6|15609.8|15608.8|152
1630352550000|2021-08-30 19:42:30|15610.1|15609.1|15610.1|15609.1|15610.3|15609.3|15609.6|15608.6|242
1630352560000|2021-08-30 19:42:40|15609.8|15608.8|15609.8|15608.8|15610.1|15609.1|15609.6|15608.6|198
1630352570000|2021-08-30 19:42:50|15609.7|15608.7|15608.6|15607.6|15609.8|15608.8|15608.6|15607.6|311
1630352580000|2021-08-30 19:43:00|15608.3|15607.3|15608.6|15607.6|15608.6|15607.6|15607.8|15606.8|252
1630352590000|2021-08-30 19:43:10|15608.4|15607.4|15608.3|15607.3|15608.7|15607.7|15608.2|15607.2|207
1630352600000|2021-08-30 19:43:20|15608.2|15607.2|15607.3|15606.3|15608.3|15607.3|15607.3|15606.3|161
1630352610000|2021-08-30 19:43:30|15607.4|15606.4|15605.1|15604.1|15607.4|15606.4|15605.1|15604.1|335
1630352620000|2021-08-30 19:43:40|15605.2|15604.2|15606.3|15605.3|15606.3|15605.3|15605.1|15604.1|287
1630352630000|2021-08-30 19:43:50|15606.4|15605.4|15608.9|15607.9|15609.1|15608.1|15606.4|15605.4|213
1630352640000|2021-08-30 19:44:00|15608.8|15607.8|15610.3|15609.3|15610.3|15609.3|15608.8|15607.8|217
1630352650000|2021-08-30 19:44:10|15610.4|15609.4|15608.1|15607.1|15610.4|15609.4|15608.1|15607.1|249
1630352660000|2021-08-30 19:44:20|15608.3|15607.3|15607.3|15606.3|15608.8|15607.8|15606.8|15605.8|233
1630352670000|2021-08-30 19:44:30|15607.2|15606.2|15607.3|15606.3|15607.3|15606.3|15606.8|15605.8|66
1630352680000|2021-08-30 19:44:40|15607.4|15606.4|15608.2|15607.2|15608.6|15607.6|15607.3|15606.3|75
1630352690000|2021-08-30 19:44:50|15608.3|15607.3|15609.4|15608.4|15609.4|15608.4|15608.1|15607.1|116
1630352700000|2021-08-30 19:45:00|15609.3|15608.3|15608.4|15607.4|15609.3|15608.3|15607.6|15606.6|185
1630352710000|2021-08-30 19:45:10|15608.3|15607.3|15608.9|15607.9|15609.2|15608.2|15608.1|15607.1|86
1630352720000|2021-08-30 19:45:20|15608.8|15607.8|15609.7|15608.7|15609.8|15608.8|15608.8|15607.8|128
1630352730000|2021-08-30 19:45:30|15609.8|15608.8|15610.3|15609.3|15611.1|15610.1|15609.6|15608.6|174
1630352740000|2021-08-30 19:45:40|15610.4|15609.4|15610.2|15609.2|15610.8|15609.8|15610.2|15609.2|79
1630352750000|2021-08-30 19:45:50|15610.1|15609.1|15610.7|15609.7|15610.8|15609.8|15610.1|15609.1|105
1630352760000|2021-08-30 19:46:00|15610.6|15609.6|15610.3|15609.3|15610.6|15609.6|15609.8|15608.8|123
1630352770000|2021-08-30 19:46:10|15610.4|15609.4|15611.1|15610.1|15611.1|15610.1|15610.3|15609.3|78
1630352780000|2021-08-30 19:46:20|15610.9|15609.9|15611.7|15610.7|15611.8|15610.8|15610.9|15609.9|101
1630352790000|2021-08-30 19:46:30|15611.8|15610.8|15612.3|15611.3|15612.8|15611.8|15611.6|15610.6|140
1630352800000|2021-08-30 19:46:40|15612.2|15611.2|15612.3|15611.3|15612.8|15611.8|15611.9|15610.9|134
1630352810000|2021-08-30 19:46:50|15612.2|15611.2|15612.2|15611.2|15612.7|15611.7|15611.8|15610.8|72
1630352820000|2021-08-30 19:47:00|15612.1|15611.1|15612.3|15611.3|15612.6|15611.6|15611.7|15610.7|94
1630352830000|2021-08-30 19:47:10|15612.7|15611.7|15614.1|15613.1|15614.1|15613.1|15612.6|15611.6|168
1630352840000|2021-08-30 19:47:20|15614.2|15613.2|15614.3|15613.3|15614.8|15613.8|15614.1|15613.1|203
1630352850000|2021-08-30 19:47:30|15614.7|15613.7|15617.1|15616.1|15617.1|15616.1|15614.4|15613.4|363
1630352860000|2021-08-30 19:47:40|15616.9|15615.9|15619.3|15618.3|15619.6|15618.6|15616.9|15615.9|428
1630352870000|2021-08-30 19:47:50|15619.4|15618.4|15619.6|15618.6|15619.8|15618.8|15618.8|15617.8|257
1630352880000|2021-08-30 19:48:00|15619.4|15618.4|15619.3|15618.3|15619.6|15618.6|15618.6|15617.6|224
1630352890000|2021-08-30 19:48:10|15619.2|15618.2|15618.3|15617.3|15619.2|15618.2|15617.6|15616.6|142
1630352900000|2021-08-30 19:48:20|15618.4|15617.4|15619.1|15618.1|15619.3|15618.3|15618.4|15617.4|84
1630352910000|2021-08-30 19:48:30|15618.9|15617.9|15617.9|15616.9|15619.3|15618.3|15617.8|15616.8|101
1630352920000|2021-08-30 19:48:40|15617.8|15616.8|15619.1|15618.1|15619.1|15618.1|15617.8|15616.8|117
1630352930000|2021-08-30 19:48:50|15619.2|15618.2|15617.8|15616.8|15619.2|15618.2|15617.7|15616.7|75
1630352940000|2021-08-30 19:49:00|15617.9|15616.9|15618.6|15617.6|15618.7|15617.7|15617.6|15616.6|92
1630352950000|2021-08-30 19:49:10|15618.3|15617.3|15618.8|15617.8|15618.9|15617.9|15618.3|15617.3|102
1630352960000|2021-08-30 19:49:20|15618.9|15617.9|15618.8|15617.8|15619.1|15618.1|15618.3|15617.3|97
1630352970000|2021-08-30 19:49:30|15618.7|15617.7|15619.6|15618.6|15619.6|15618.6|15618.7|15617.7|65
1630352980000|2021-08-30 19:49:40|15619.4|15618.4|15618.6|15617.6|15619.6|15618.6|15618.3|15617.3|113
1630352990000|2021-08-30 19:49:50|15618.7|15617.7|15619.8|15618.8|15619.8|15618.8|15618.6|15617.6|143
1630353000000|2021-08-30 19:50:00|15619.7|15618.7|15615.9|15614.9|15620.1|15619.1|15615.9|15614.9|626
1630353010000|2021-08-30 19:50:10|15615.8|15614.8|15617.1|15616.1|15618.7|15617.7|15615.8|15614.8|377
1630353020000|2021-08-30 19:50:20|15616.9|15615.9|15617.4|15616.4|15618.6|15617.6|15616.6|15615.6|195
1630353030000|2021-08-30 19:50:30|15617.3|15616.3|15616.4|15615.4|15617.8|15616.8|15616.3|15615.3|534
1630353040000|2021-08-30 19:50:40|15616.6|15615.6|15613.3|15612.3|15616.7|15615.7|15612.9|15611.9|553
1630353050000|2021-08-30 19:50:50|15613.4|15612.4|15612.6|15611.6|15614.1|15613.1|15612.4|15611.4|238
1630353060000|2021-08-30 19:51:00|15612.8|15611.8|15614.1|15613.1|15614.2|15613.2|15612.2|15611.2|337
1630353070000|2021-08-30 19:51:10|15614.3|15613.3|15614.3|15613.3|15615.8|15614.8|15613.8|15612.8|223
1630353080000|2021-08-30 19:51:20|15614.1|15613.1|15613.6|15612.6|15614.3|15613.3|15613.2|15612.2|173
1630353090000|2021-08-30 19:51:30|15613.4|15612.4|15612.2|15611.2|15613.8|15612.8|15612.1|15611.1|182
1630353100000|2021-08-30 19:51:40|15612.3|15611.3|15612.7|15611.7|15612.8|15611.8|15611.4|15610.4|233
1630353110000|2021-08-30 19:51:50|15612.8|15611.8|15612.3|15611.3|15613.1|15612.1|15611.9|15610.9|143
1630353120000|2021-08-30 19:52:00|15612.6|15611.6|15611.8|15610.8|15612.8|15611.8|15611.8|15610.8|283
1630353130000|2021-08-30 19:52:10|15611.3|15610.3|15611.8|15610.8|15612.6|15611.6|15611.3|15610.3|213
1630353140000|2021-08-30 19:52:20|15611.7|15610.7|15611.4|15610.4|15612.1|15611.1|15611.1|15610.1|399
1630353150000|2021-08-30 19:52:30|15611.3|15610.3|15611.8|15610.8|15612.1|15611.1|15611.2|15610.2|158
1630353160000|2021-08-30 19:52:40|15611.7|15610.7|15611.3|15610.3|15611.8|15610.8|15611.2|15610.2|263
1630353170000|2021-08-30 19:52:50|15611.6|15610.6|15612.8|15611.8|15612.9|15611.9|15611.3|15610.3|280
1630353180000|2021-08-30 19:53:00|15612.9|15611.9|15613.6|15612.6|15615.2|15614.2|15612.9|15611.9|360
1630353190000|2021-08-30 19:53:10|15613.4|15612.4|15614.6|15613.6|15615.8|15614.8|15613.3|15612.3|269
1630353200000|2021-08-30 19:53:20|15614.7|15613.7|15612.3|15611.3|15614.8|15613.8|15612.3|15611.3|226
1630353210000|2021-08-30 19:53:30|15612.4|15611.4|15612.6|15611.6|15613.1|15612.1|15611.6|15610.6|256
1630353220000|2021-08-30 19:53:40|15612.4|15611.4|15610.6|15609.6|15612.4|15611.4|15610.3|15609.3|214
1630353230000|2021-08-30 19:53:50|15610.7|15609.7|15611.3|15610.3|15611.8|15610.8|15610.7|15609.7|162
1630353240000|2021-08-30 19:54:00|15611.2|15610.2|15610.8|15609.8|15612.1|15611.1|15610.8|15609.8|369
1630353250000|2021-08-30 19:54:10|15610.9|15609.9|15611.3|15610.3|15611.8|15610.8|15610.9|15609.9|133
1630353260000|2021-08-30 19:54:20|15611.4|15610.4|15611.4|15610.4|15612.7|15611.7|15611.3|15610.3|178
1630353270000|2021-08-30 19:54:30|15611.3|15610.3|15612.6|15611.6|15612.6|15611.6|15611.3|15610.3|169
1630353280000|2021-08-30 19:54:40|15612.4|15611.4|15615.9|15614.9|15616.1|15615.1|15612.4|15611.4|493
1630353290000|2021-08-30 19:54:50|15615.8|15614.8|15616.6|15615.6|15618.1|15617.1|15615.4|15614.4|548
1630353300000|2021-08-30 19:55:00|15616.7|15615.7|15613.6|15612.6|15616.7|15615.7|15612.9|15611.9|543
1630353310000|2021-08-30 19:55:10|15613.3|15612.3|15611.6|15610.6|15613.3|15612.3|15611.3|15610.3|255
1630353320000|2021-08-30 19:55:20|15611.7|15610.7|15611.1|15610.1|15611.7|15610.7|15610.8|15609.8|295
1630353330000|2021-08-30 19:55:30|15611.3|15610.3|15612.3|15611.3|15612.4|15611.4|15610.9|15609.9|226
1630353340000|2021-08-30 19:55:40|15612.8|15611.8|15611.3|15610.3|15613.1|15612.1|15611.3|15610.3|284
1630353350000|2021-08-30 19:55:50|15611.4|15610.4|15611.6|15610.6|15612.7|15611.7|15610.8|15609.8|271
1630353360000|2021-08-30 19:56:00|15611.4|15610.4|15610.4|15609.4|15611.6|15610.6|15610.1|15609.1|439
1630353370000|2021-08-30 19:56:10|15610.3|15609.3|15610.3|15609.3|15610.6|15609.6|15609.6|15608.6|296
1630353380000|2021-08-30 19:56:20|15610.2|15609.2|15609.8|15608.8|15610.3|15609.3|15609.6|15608.6|362
1630353390000|2021-08-30 19:56:30|15609.7|15608.7|15610.6|15609.6|15611.1|15610.1|15609.7|15608.7|334
1630353400000|2021-08-30 19:56:40|15610.7|15609.7|15609.9|15608.9|15610.7|15609.7|15609.3|15608.3|352
1630353410000|2021-08-30 19:56:50|15609.8|15608.8|15607.8|15606.8|15610.1|15609.1|15607.8|15606.8|427
1630353420000|2021-08-30 19:57:00|15607.6|15606.6|15606.3|15605.3|15607.6|15606.6|15605.4|15604.4|713
1630353430000|2021-08-30 19:57:10|15606.2|15605.2|15606.2|15605.2|15606.6|15605.6|15605.8|15604.8|299
1630353440000|2021-08-30 19:57:20|15606.1|15605.1|15606.6|15605.6|15608.3|15607.3|15605.8|15604.8|378
1630353450000|2021-08-30 19:57:30|15606.7|15605.7|15606.3|15605.3|15607.6|15606.6|15606.1|15605.1|248
1630353460000|2021-08-30 19:57:40|15606.2|15605.2|15606.3|15605.3|15606.6|15605.6|15605.8|15604.8|320
1630353470000|2021-08-30 19:57:50|15606.1|15605.1|15605.3|15604.3|15606.1|15605.1|15605.1|15604.1|458
1630353480000|2021-08-30 19:58:00|15605.4|15604.4|15604.9|15603.9|15605.7|15604.7|15604.8|15603.8|453
1630353490000|2021-08-30 19:58:10|15604.8|15603.8|15606.2|15605.2|15606.3|15605.3|15604.6|15603.6|464
1630353500000|2021-08-30 19:58:20|15606.1|15605.1|15603.8|15602.8|15606.1|15605.1|15603.7|15602.7|320
1630353510000|2021-08-30 19:58:30|15603.7|15602.7|15602.3|15601.3|15603.9|15602.9|15602.2|15601.2|404
1630353520000|2021-08-30 19:58:40|15602.6|15601.6|15603.1|15602.1|15603.7|15602.7|15602.3|15601.3|346
1630353530000|2021-08-30 19:58:50|15602.9|15601.9|15602.8|15601.8|15603.1|15602.1|15602.3|15601.3|413
1630353540000|2021-08-30 19:59:00|15602.6|15601.6|15602.7|15601.7|15602.8|15601.8|15601.9|15600.9|445
1630353550000|2021-08-30 19:59:10|15602.6|15601.6|15605.1|15604.1|15606.2|15605.2|15602.4|15601.4|561
1630353560000|2021-08-30 19:59:20|15604.9|15603.9|15605.3|15604.3|15606.1|15605.1|15604.4|15603.4|350
1630353570000|2021-08-30 19:59:30|15605.4|15604.4|15604.3|15603.3|15605.4|15604.4|15603.8|15602.8|607
1630353580000|2021-08-30 19:59:40|15604.1|15603.1|15603.8|15602.8|15604.3|15603.3|15603.3|15602.3|606
1630353590000|2021-08-30 19:59:50|15604.1|15603.1|15603.3|15602.3|15604.1|15603.1|15598.8|15597.8|2409
1630353600000|2021-08-30 20:00:00|15602.4|15601.4|15599.9|15597.9|15603.2|15602.2|15599.7|15597.7|1323
1630353610000|2021-08-30 20:00:10|15600|15598|15600|15598|15600.7|15598.7|15599.6|15597.6|318
1630353620000|2021-08-30 20:00:20|15599.9|15597.9|15600|15598|15600.9|15598.9|15599.6|15597.6|198
1630353630000|2021-08-30 20:00:30|15599.9|15597.9|15601.6|15599.6|15602|15600|15599.7|15597.7|180
1630353640000|2021-08-30 20:00:40|15601.4|15599.4|15601.1|15599.1|15601.5|15599.5|15600.4|15598.4|86
1630353650000|2021-08-30 20:00:50|15601.2|15599.2|15602.1|15600.1|15602.2|15600.2|15601.2|15599.2|140
1630353660000|2021-08-30 20:01:00|15601.9|15599.9|15604.9|15602.9|15604.9|15602.9|15601.9|15599.9|358
1630353670000|2021-08-30 20:01:10|15604.7|15602.7|15606.2|15604.2|15606.5|15604.5|15604.4|15602.4|398
1630353680000|2021-08-30 20:01:20|15606.4|15604.4|15606.9|15604.9|15607.7|15605.7|15606.4|15604.4|378
1630353690000|2021-08-30 20:01:30|15606.7|15604.7|15606.4|15604.4|15607.4|15605.4|15606.4|15604.4|139
1630353700000|2021-08-30 20:01:40|15606.2|15604.2|15607.6|15605.6|15607.7|15605.7|15605.9|15603.9|212
1630353710000|2021-08-30 20:01:50|15607.7|15605.7|15608.2|15606.2|15608.4|15606.4|15606.9|15604.9|138
1630353720000|2021-08-30 20:02:00|15608.4|15606.4|15608.6|15606.6|15609.4|15607.4|15607.9|15605.9|281
1630353730000|2021-08-30 20:02:10|15608.7|15606.7|15608.1|15606.1|15608.7|15606.7|15607.7|15605.7|202
1630353740000|2021-08-30 20:02:20|15608|15606|15607.4|15605.4|15608.1|15606.1|15607.4|15605.4|94
1630353750000|2021-08-30 20:02:30|15607.5|15605.5|15607.9|15605.9|15607.9|15605.9|15607.4|15605.4|118
1630353760000|2021-08-30 20:02:40|15607.7|15605.7|15608.2|15606.2|15608.4|15606.4|15607.7|15605.7|106
1630353770000|2021-08-30 20:02:50|15608.1|15606.1|15607.9|15605.9|15608.2|15606.2|15607.6|15605.6|36
1630353780000|2021-08-30 20:03:00|15607.7|15605.7|15607.4|15605.4|15607.7|15605.7|15606.9|15604.9|63
1630353790000|2021-08-30 20:03:10|15607.2|15605.2|15607.4|15605.4|15608.1|15606.1|15607.1|15605.1|44
1630353800000|2021-08-30 20:03:20|15607.2|15605.2|15606.9|15604.9|15607.2|15605.2|15606.2|15604.2|105
1630353810000|2021-08-30 20:03:30|15606.7|15604.7|15606.9|15604.9|15607.1|15605.1|15606.7|15604.7|23
1630353820000|2021-08-30 20:03:40|15606.7|15604.7|15605.2|15603.2|15606.9|15604.9|15605.1|15603.1|111
1630353830000|2021-08-30 20:03:50|15605.4|15603.4|15605.5|15603.5|15606|15604|15605.2|15603.2|33
1630353840000|2021-08-30 20:04:00|15605.6|15603.6|15605.9|15603.9|15606.4|15604.4|15605.2|15603.2|197
1630353850000|2021-08-30 20:04:10|15606|15604|15606|15604|15606.4|15604.4|15605.6|15603.6|60
1630353860000|2021-08-30 20:04:20|15605.9|15603.9|15606.1|15604.1|15606.1|15604.1|15605.5|15603.5|74
1630353870000|2021-08-30 20:04:30|15606|15604|15605.9|15603.9|15606.1|15604.1|15605.6|15603.6|20
1630353880000|2021-08-30 20:04:40|15605.7|15603.7|15605.6|15603.6|15605.9|15603.9|15605.4|15603.4|47
1630353890000|2021-08-30 20:04:50|15605.9|15603.9|15605.9|15603.9|15606.4|15604.4|15605.9|15603.9|69
1630353900000|2021-08-30 20:05:00|15606|15604|15605.6|15603.6|15606|15604|15605.4|15603.4|95
1630353910000|2021-08-30 20:05:10|15605.5|15603.5|15604.9|15602.9|15605.7|15603.7|15604.6|15602.6|135
1630353920000|2021-08-30 20:05:20|15604.7|15602.7|15604.6|15602.6|15605.2|15603.2|15604.4|15602.4|129
1630353930000|2021-08-30 20:05:30|15604.7|15602.7|15603.9|15601.9|15604.9|15602.9|15603.9|15601.9|71
1630353940000|2021-08-30 20:05:40|15604.1|15602.1|15603.7|15601.7|15604.2|15602.2|15603.5|15601.5|76
1630353950000|2021-08-30 20:05:50|15603.9|15601.9|15604.4|15602.4|15605|15603|15603.9|15601.9|51
1630353960000|2021-08-30 20:06:00|15604.2|15602.2|15604.4|15602.4|15604.6|15602.6|15603.7|15601.7|45
1630353970000|2021-08-30 20:06:10|15604.6|15602.6|15604.4|15602.4|15604.6|15602.6|15604.4|15602.4|40
1630353980000|2021-08-30 20:06:20|15604.5|15602.5|15604.7|15602.7|15604.9|15602.9|15604.4|15602.4|46
1630353990000|2021-08-30 20:06:30|15604.6|15602.6|15604.9|15602.9|15604.9|15602.9|15604.6|15602.6|24
1630354000000|2021-08-30 20:06:40|15604.7|15602.7|15605.1|15603.1|15605.1|15603.1|15604.6|15602.6|21
1630354010000|2021-08-30 20:06:50|15605.4|15603.4|15604.6|15602.6|15605.4|15603.4|15604.4|15602.4|120
1630354020000|2021-08-30 20:07:00|15604.7|15602.7|15604.9|15602.9|15605|15603|15604.4|15602.4|63
1630354030000|2021-08-30 20:07:10|15604.7|15602.7|15604.6|15602.6|15604.9|15602.9|15604.4|15602.4|34
1630354040000|2021-08-30 20:07:20|15604.9|15602.9|15605.1|15603.1|15605.4|15603.4|15604.6|15602.6|41
1630354050000|2021-08-30 20:07:30|15605.4|15603.4|15605.4|15603.4|15605.9|15603.9|15605.2|15603.2|86
1630354060000|2021-08-30 20:07:40|15605.5|15603.5|15605.9|15603.9|15605.9|15603.9|15605.5|15603.5|15
1630354070000|2021-08-30 20:07:50|15605.5|15603.5|15605.1|15603.1|15605.7|15603.7|15605|15603|44
1630354080000|2021-08-30 20:08:00|15605|15603|15604.9|15602.9|15605.1|15603.1|15604.6|15602.6|54
1630354090000|2021-08-30 20:08:10|15605|15603|15604.9|15602.9|15605.1|15603.1|15604.9|15602.9|7
1630354100000|2021-08-30 20:08:20|15605|15603|15605.4|15603.4|15605.6|15603.6|15605|15603|32
1630354110000|2021-08-30 20:08:30|15605.2|15603.2|15606.4|15604.4|15606.5|15604.5|15605.2|15603.2|109
1630354120000|2021-08-30 20:08:40|15606.2|15604.2|15606.1|15604.1|15606.4|15604.4|15606.1|15604.1|24
1630354130000|2021-08-30 20:08:50|15606|15604|15605.1|15603.1|15606|15604|15605.1|15603.1|78
1630354140000|2021-08-30 20:09:00|15605.6|15603.6|15606.1|15604.1|15606.1|15604.1|15605.1|15603.1|46
1630354150000|2021-08-30 20:09:10|15606.2|15604.2|15606.1|15604.1|15606.4|15604.4|15606|15604|23
1630354160000|2021-08-30 20:09:20|15606.2|15604.2|15606.7|15604.7|15606.7|15604.7|15606.1|15604.1|68
1630354170000|2021-08-30 20:09:30|15606.6|15604.6|15605.6|15603.6|15606.6|15604.6|15605.6|15603.6|41
1630354180000|2021-08-30 20:09:40|15605.4|15603.4|15605.7|15603.7|15605.9|15603.9|15605.4|15603.4|31
1630354190000|2021-08-30 20:09:50|15605.9|15603.9|15605.6|15603.6|15605.9|15603.9|15605.4|15603.4|18
1630354200000|2021-08-30 20:10:00|15605.5|15603.5|15605.5|15603.5|15605.6|15603.6|15605.1|15603.1|61
1630354210000|2021-08-30 20:10:10|15605.4|15603.4|15605.4|15603.4|15605.9|15603.9|15605.1|15603.1|17
1630354220000|2021-08-30 20:10:20|15605.2|15603.2|15604.9|15602.9|15605.4|15603.4|15604.7|15602.7|47
1630354230000|2021-08-30 20:10:30|15605.1|15603.1|15605.4|15603.4|15605.6|15603.6|15604.9|15602.9|40
1630354240000|2021-08-30 20:10:40|15605.2|15603.2|15605.6|15603.6|15606|15604|15605.2|15603.2|61
1630354250000|2021-08-30 20:10:50|15605.5|15603.5|15605.6|15603.6|15606|15604|15605.5|15603.5|18
1630354260000|2021-08-30 20:11:00|15605.7|15603.7|15605.6|15603.6|15605.9|15603.9|15605.6|15603.6|49
1630354270000|2021-08-30 20:11:10|15605.5|15603.5|15605.4|15603.4|15605.6|15603.6|15605.4|15603.4|38
1630354280000|2021-08-30 20:11:20|15605.6|15603.6|15605.1|15603.1|15605.6|15603.6|15605.1|15603.1|18
1630354290000|2021-08-30 20:11:30|15605.4|15603.4|15604.9|15602.9|15605.4|15603.4|15604.9|15602.9|33
1630354300000|2021-08-30 20:11:40|15605|15603|15605.1|15603.1|15605.4|15603.4|15605|15603|23
1630354310000|2021-08-30 20:11:50|15605|15603|15606.4|15604.4|15606.6|15604.6|15604.9|15602.9|111
1630354320000|2021-08-30 20:12:00|15606.5|15604.5|15605.9|15603.9|15606.6|15604.6|15605.7|15603.7|31
1630354330000|2021-08-30 20:12:10|15606|15604|15606|15604|15606.4|15604.4|15605.7|15603.7|53
1630354340000|2021-08-30 20:12:20|15606.1|15604.1|15605.6|15603.6|15606.1|15604.1|15605.6|15603.6|15
1630354350000|2021-08-30 20:12:30|15605.5|15603.5|15605.6|15603.6|15606.1|15604.1|15605.5|15603.5|39
1630354360000|2021-08-30 20:12:40|15605.7|15603.7|15606.1|15604.1|15606.2|15604.2|15605.6|15603.6|22
1630354370000|2021-08-30 20:12:50|15606|15604|15605.4|15603.4|15606|15604|15605.4|15603.4|22
1630354380000|2021-08-30 20:13:00|15605.1|15603.1|15606.6|15604.6|15606.6|15604.6|15605.1|15603.1|73
1630354390000|2021-08-30 20:13:10|15606.9|15604.9|15609.9|15607.9|15610.1|15608.1|15606.7|15604.7|238
1630354400000|2021-08-30 20:13:20|15610|15608|15611.1|15609.1|15611.2|15609.2|15609|15607|179
1630354410000|2021-08-30 20:13:30|15611|15609|15611.9|15609.9|15612|15610|15611|15609|129
1630354420000|2021-08-30 20:13:40|15612|15610|15611.1|15609.1|15612.4|15610.4|15611.1|15609.1|148
1630354430000|2021-08-30 20:13:50|15611|15609|15609.5|15607.5|15611.6|15609.6|15609.2|15607.2|121
1630354440000|2021-08-30 20:14:00|15609.6|15607.6|15609.7|15607.7|15610.5|15608.5|15608.6|15606.6|75
1630354450000|2021-08-30 20:14:10|15609.6|15607.6|15610.5|15608.5|15610.7|15608.7|15609.6|15607.6|23
1630354460000|2021-08-30 20:14:20|15610.6|15608.6|15610.4|15608.4|15610.9|15608.9|15610|15608|53
1630354470000|2021-08-30 20:14:30|15610.6|15608.6|15611.1|15609.1|15611.4|15609.4|15610|15608|163
1630354480000|2021-08-30 20:14:40|15610.4|15608.4|15610.5|15608.5|15610.7|15608.7|15609.9|15607.9|78
1630354490000|2021-08-30 20:14:50|15610.4|15608.4|15610|15608|15610.4|15608.4|15609.7|15607.7|41
1630354500000|2021-08-30 20:15:00|15611|15609|15610.2|15608.2|15611|15609|15609.7|15607.7|119
1630354510000|2021-08-30 20:15:10|15610.1|15608.1|15609.4|15607.4|15610.1|15608.1|15609.4|15607.4|11
1630354520000|2021-08-30 20:15:20|15609.5|15607.5|15610.4|15608.4|15610.4|15608.4|15609.2|15607.2|22
1630354530000|2021-08-30 20:15:30|15610.5|15608.5|15611|15609|15611|15609|15610.4|15608.4|30
1630354540000|2021-08-30 20:15:40|15610.9|15608.9|15610.7|15608.7|15610.9|15608.9|15610.6|15608.6|16
1630354550000|2021-08-30 20:15:50|15610.6|15608.6|15610.2|15608.2|15610.9|15608.9|15610.1|15608.1|13
1630354560000|2021-08-30 20:16:00|15610.1|15608.1|15610.2|15608.2|15610.4|15608.4|15610|15608|5
1630354570000|2021-08-30 20:16:10|15610|15608|15610.2|15608.2|15610.2|15608.2|15609.7|15607.7|16
1630354580000|2021-08-30 20:16:20|15610|15608|15610.2|15608.2|15610.2|15608.2|15610|15608|3
1630354590000|2021-08-30 20:16:30|15610.1|15608.1|15610|15608|15610.2|15608.2|15609.9|15607.9|17
1630354600000|2021-08-30 20:16:40|15610.1|15608.1|15610.1|15608.1|15610.1|15608.1|15610|15608|6
1630354610000|2021-08-30 20:16:50|15610.2|15608.2|15610.6|15608.6|15610.6|15608.6|15610.2|15608.2|5
1630354620000|2021-08-30 20:17:00|15610.5|15608.5|15610.2|15608.2|15610.6|15608.6|15610.2|15608.2|3
1630354630000|2021-08-30 20:17:10|15610.4|15608.4|15610.2|15608.2|15610.4|15608.4|15610.2|15608.2|2
1630354640000|2021-08-30 20:17:20|15610.1|15608.1|15610.1|15608.1|15610.2|15608.2|15609.6|15607.6|8
1630354650000|2021-08-30 20:17:30|15610|15608|15610|15608|15610.1|15608.1|15610|15608|2
1630354660000|2021-08-30 20:17:40|15609.9|15607.9|15610|15608|15610|15608|15609.9|15607.9|2
1630354670000|2021-08-30 20:17:50|15610.1|15608.1|15610.1|15608.1|15610.4|15608.4|15610.1|15608.1|11
1630354680000|2021-08-30 20:18:00|15610|15608|15609.9|15607.9|15610|15608|15609.9|15607.9|7
1630354690000|2021-08-30 20:18:10|15609.6|15607.6|15609.6|15607.6|15609.6|15607.6|15609.6|15607.6|3
1630354700000|2021-08-30 20:18:20|15609.9|15607.9|15609.7|15607.7|15609.9|15607.9|15609.6|15607.6|4
1630354710000|2021-08-30 20:18:30|15609.6|15607.6|15609.6|15607.6|15609.7|15607.7|15609.6|15607.6|1
1630354720000|2021-08-30 20:18:40|15609.5|15607.5|15609.2|15607.2|15609.5|15607.5|15609.1|15607.1|14
1630354730000|2021-08-30 20:18:50|15609.1|15607.1|15608.9|15606.9|15609.1|15607.1|15608.6|15606.6|11
1630354740000|2021-08-30 20:19:00|15609|15607|15609|15607|15609.2|15607.2|15609|15607|5
1630354750000|2021-08-30 20:19:10|15609.1|15607.1|15609.5|15607.5|15609.5|15607.5|15609.1|15607.1|3
1630354760000|2021-08-30 20:19:20|15609.4|15607.4|15609.7|15607.7|15609.9|15607.9|15609.4|15607.4|10
1630354770000|2021-08-30 20:19:30|15609.9|15607.9|15610.2|15608.2|15610.2|15608.2|15609.9|15607.9|8
1630354780000|2021-08-30 20:19:40|15610.1|15608.1|15610.2|15608.2|15610.2|15608.2|15610|15608|8
1630354790000|2021-08-30 20:19:50|15610.4|15608.4|15610.2|15608.2|15610.5|15608.5|15610.1|15608.1|4
1630354800000|2021-08-30 20:20:00|15610.4|15608.4|15610.6|15608.6|15610.7|15608.7|15610.4|15608.4|6
1630354810000|2021-08-30 20:20:10|15610.5|15608.5|15610.4|15608.4|15610.5|15608.5|15610.4|15608.4|3
1630354820000|2021-08-30 20:20:20|15610.2|15608.2|15610.6|15608.6|15610.6|15608.6|15610.2|15608.2|1
1630354830000|2021-08-30 20:20:30|15610.5|15608.5|15610.6|15608.6|15610.6|15608.6|15610.5|15608.5|4
1630354840000|2021-08-30 20:20:40|15610.7|15608.7|15610.7|15608.7|15610.7|15608.7|15610.6|15608.6|3
1630354850000|2021-08-30 20:20:50|15610.9|15608.9|15610.7|15608.7|15610.9|15608.9|15610.5|15608.5|7
1630354860000|2021-08-30 20:21:00|15610.6|15608.6|15610.6|15608.6|15610.9|15608.9|15610.6|15608.6|14
1630354870000|2021-08-30 20:21:10|15610.5|15608.5|15610.6|15608.6|15610.6|15608.6|15610.5|15608.5|6
1630354880000|2021-08-30 20:21:20|15610.7|15608.7|15610.1|15608.1|15610.7|15608.7|15610.1|15608.1|11
1630354890000|2021-08-30 20:21:30|15610|15608|15611.1|15609.1|15611.4|15609.4|15609.9|15607.9|62
1630354900000|2021-08-30 20:21:40|15611.2|15609.2|15610.9|15608.9|15611.4|15609.4|15610.7|15608.7|12
1630354910000|2021-08-30 20:21:50|15611|15609|15611.2|15609.2|15611.2|15609.2|15610.9|15608.9|17
1630354920000|2021-08-30 20:22:00|15611.1|15609.1|15611.2|15609.2|15611.5|15609.5|15611.1|15609.1|20
1630354930000|2021-08-30 20:22:10|15611.1|15609.1|15611|15609|15611.1|15609.1|15610.6|15608.6|19
1630354940000|2021-08-30 20:22:20|15610.9|15608.9|15610.9|15608.9|15611.1|15609.1|15610.9|15608.9|8
1630354950000|2021-08-30 20:22:30|15611|15609|15610.9|15608.9|15611|15609|15610.9|15608.9|3
1630354960000|2021-08-30 20:22:40|15611|15609|15611.1|15609.1|15611.1|15609.1|15610.9|15608.9|11
1630354970000|2021-08-30 20:22:50|15611|15609|15611.1|15609.1|15611.1|15609.1|15611|15609|8
1630354980000|2021-08-30 20:23:00|15610.9|15608.9|15611.1|15609.1|15611.2|15609.2|15610.9|15608.9|19
1630354990000|2021-08-30 20:23:10|15611|15609|15611|15609|15611.1|15609.1|15610.9|15608.9|9
1630355000000|2021-08-30 20:23:20|15611.1|15609.1|15611|15609|15611.2|15609.2|15611|15609|12
1630355010000|2021-08-30 20:23:30|15610.9|15608.9|15610.7|15608.7|15610.9|15608.9|15610.6|15608.6|17
1630355020000|2021-08-30 20:23:40|15610.9|15608.9|15610.7|15608.7|15610.9|15608.9|15610.6|15608.6|19
1630355030000|2021-08-30 20:23:50|15610.6|15608.6|15610.4|15608.4|15610.6|15608.6|15610.4|15608.4|15
1630355040000|2021-08-30 20:24:00|15610.6|15608.6|15610.4|15608.4|15610.6|15608.6|15610.4|15608.4|7
1630355050000|2021-08-30 20:24:10|15610.2|15608.2|15610.4|15608.4|15610.4|15608.4|15610.1|15608.1|5
1630355070000|2021-08-30 20:24:30|15610.2|15608.2|15610.6|15608.6|15610.6|15608.6|15610.1|15608.1|19
1630355080000|2021-08-30 20:24:40|15610.5|15608.5|15610.2|15608.2|15610.5|15608.5|15610.2|15608.2|7
1630355090000|2021-08-30 20:24:50|15610.1|15608.1|15610|15608|15610.1|15608.1|15609.9|15607.9|2
1630355100000|2021-08-30 20:25:00|15609.9|15607.9|15609.9|15607.9|15610|15608|15609.7|15607.7|11
1630355110000|2021-08-30 20:25:10|15610|15608|15610|15608|15610|15608|15609.6|15607.6|18
1630355120000|2021-08-30 20:25:20|15609.9|15607.9|15608.9|15606.9|15610|15608|15608.7|15606.7|40
1630355130000|2021-08-30 20:25:30|15609|15607|15608.9|15606.9|15609.2|15607.2|15608.9|15606.9|10
1630355140000|2021-08-30 20:25:40|15609|15607|15608.9|15606.9|15609.1|15607.1|15608.7|15606.7|7
1630355150000|2021-08-30 20:25:50|15608.7|15606.7|15609.1|15607.1|15609.1|15607.1|15608.6|15606.6|10
1630355160000|2021-08-30 20:26:00|15609|15607|15609.1|15607.1|15609.1|15607.1|15608.9|15606.9|20
1630355170000|2021-08-30 20:26:10|15609|15607|15608.9|15606.9|15609.1|15607.1|15608.9|15606.9|10
1630355180000|2021-08-30 20:26:20|15608.7|15606.7|15608.9|15606.9|15609|15607|15608.7|15606.7|1
1630355190000|2021-08-30 20:26:30|15608.6|15606.6|15608.2|15606.2|15608.6|15606.6|15608.2|15606.2|38
1630355200000|2021-08-30 20:26:40|15608.9|15606.9|15608.9|15606.9|15608.9|15606.9|15608.9|15606.9|7
1630355210000|2021-08-30 20:26:50|15608.7|15606.7|15610|15608|15610.2|15608.2|15608.6|15606.6|27
1630355220000|2021-08-30 20:27:00|15609.9|15607.9|15609.7|15607.7|15610.1|15608.1|15609.7|15607.7|7
1630355230000|2021-08-30 20:27:10|15609.6|15607.6|15609.1|15607.1|15609.6|15607.6|15609.1|15607.1|12
1630355240000|2021-08-30 20:27:20|15609|15607|15609.1|15607.1|15609.1|15607.1|15608.9|15606.9|24
1630355250000|2021-08-30 20:27:30|15609.2|15607.2|15609.2|15607.2|15609.2|15607.2|15609.1|15607.1|3
1630355260000|2021-08-30 20:27:40|15609.4|15607.4|15609.4|15607.4|15609.6|15607.6|15609.1|15607.1|27
1630355270000|2021-08-30 20:27:50|15609.5|15607.5|15608.9|15606.9|15609.5|15607.5|15608.9|15606.9|18
1630355280000|2021-08-30 20:28:00|15608.6|15606.6|15608.6|15606.6|15609.1|15607.1|15608.6|15606.6|21
1630355290000|2021-08-30 20:28:10|15608.7|15606.7|15608.6|15606.6|15608.9|15606.9|15608.6|15606.6|12
1630355300000|2021-08-30 20:28:20|15608.7|15606.7|15608.4|15606.4|15609|15607|15608.4|15606.4|18
1630355310000|2021-08-30 20:28:30|15608.1|15606.1|15607.9|15605.9|15608.1|15606.1|15607.9|15605.9|19
1630355320000|2021-08-30 20:28:40|15608|15606|15609.2|15607.2|15609.4|15607.4|15607.9|15605.9|57
1630355330000|2021-08-30 20:28:50|15609.4|15607.4|15609.9|15607.9|15610.4|15608.4|15609.4|15607.4|15
1630355340000|2021-08-30 20:29:00|15609.6|15607.6|15609.9|15607.9|15609.9|15607.9|15609.6|15607.6|10
1630355350000|2021-08-30 20:29:10|15610|15608|15610.4|15608.4|15610.4|15608.4|15610|15608|5
1630355360000|2021-08-30 20:29:20|15610.5|15608.5|15610.7|15608.7|15610.9|15608.9|15610.4|15608.4|17
1630355370000|2021-08-30 20:29:30|15610.9|15608.9|15610.7|15608.7|15611|15609|15610.7|15608.7|5
1630355380000|2021-08-30 20:29:40|15610.9|15608.9|15611.1|15609.1|15611.1|15609.1|15610.9|15608.9|5
1630355390000|2021-08-30 20:29:50|15611|15609|15610.9|15608.9|15611.2|15609.2|15610.6|15608.6|17
1630355400000|2021-08-30 20:30:00|15611|15609|15611.4|15609.4|15611.4|15609.4|15611|15609|16
1630355410000|2021-08-30 20:30:10|15611.2|15609.2|15611.1|15609.1|15611.4|15609.4|15610.9|15608.9|26
1630355420000|2021-08-30 20:30:20|15611.4|15609.4|15611.6|15609.6|15611.6|15609.6|15611.4|15609.4|24
1630355430000|2021-08-30 20:30:30|15611.5|15609.5|15611.2|15609.2|15611.5|15609.5|15611.1|15609.1|25
1630355440000|2021-08-30 20:30:40|15611.1|15609.1|15611.1|15609.1|15611.2|15609.2|15611|15609|16
1630355450000|2021-08-30 20:30:50|15611|15609|15610.9|15608.9|15611.1|15609.1|15610.9|15608.9|7
1630355460000|2021-08-30 20:31:00|15611|15609|15610.6|15608.6|15611.4|15609.4|15610.6|15608.6|30
1630355470000|2021-08-30 20:31:10|15610.9|15608.9|15610.9|15608.9|15610.9|15608.9|15610.6|15608.6|17
1630355480000|2021-08-30 20:31:20|15611|15609|15611|15609|15611|15609|15610.6|15608.6|9
1630355490000|2021-08-30 20:31:30|15610.9|15608.9|15610.9|15608.9|15610.9|15608.9|15610.7|15608.7|6
1630355500000|2021-08-30 20:31:40|15610.7|15608.7|15610.1|15608.1|15610.7|15608.7|15610.1|15608.1|16
1630355510000|2021-08-30 20:31:50|15610.2|15608.2|15610.4|15608.4|15610.5|15608.5|15610.1|15608.1|20
1630355520000|2021-08-30 20:32:00|15610.2|15608.2|15610.1|15608.1|15610.4|15608.4|15610.1|15608.1|9
1630355530000|2021-08-30 20:32:10|||||||||10
1630355540000|2021-08-30 20:32:20|15610.2|15608.2|15610|15608|15610.5|15608.5|15610|15608|31
1630355550000|2021-08-30 20:32:30|15610.1|15608.1|15609.9|15607.9|15610.1|15608.1|15609.9|15607.9|7
1630355580000|2021-08-30 20:33:00|||||||||4
1630355590000|2021-08-30 20:33:10|15610|15608|15610|15608|15610.1|15608.1|15609.9|15607.9|17
1630355600000|2021-08-30 20:33:20|15610.1|15608.1|15610.1|15608.1|15610.2|15608.2|15610.1|15608.1|3
1630355610000|2021-08-30 20:33:30|||||||||3
1630355620000|2021-08-30 20:33:40|15610.4|15608.4|15609.9|15607.9|15610.4|15608.4|15609.9|15607.9|11
1630355640000|2021-08-30 20:34:00|||||||||12
1630355650000|2021-08-30 20:34:10|15609.7|15607.7|15610.1|15608.1|15610.4|15608.4|15609.7|15607.7|26
1630355660000|2021-08-30 20:34:20|15610|15608|15610.9|15608.9|15611.2|15609.2|15610|15608|28
1630355670000|2021-08-30 20:34:30|15611|15609|15610.9|15608.9|15611|15609|15610.9|15608.9|1
1630355680000|2021-08-30 20:34:40|15610.6|15608.6|15610.4|15608.4|15610.6|15608.6|15610.4|15608.4|14
1630355690000|2021-08-30 20:34:50|15610.5|15608.5|15612.4|15610.4|15612.6|15610.6|15610.4|15608.4|80
1630355700000|2021-08-30 20:35:00|15612.1|15610.1|15612.4|15610.4|15612.4|15610.4|15612.1|15610.1|16
1630355710000|2021-08-30 20:35:10|15612.1|15610.1|15612.1|15610.1|15612.1|15610.1|15612.1|15610.1|1
1630355720000|2021-08-30 20:35:20|15612.2|15610.2|15612.2|15610.2|15612.2|15610.2|15612.2|15610.2|7
1630355730000|2021-08-30 20:35:30|15612.1|15610.1|15612.7|15610.7|15612.9|15610.9|15612.1|15610.1|24
1630355740000|2021-08-30 20:35:40|15612.6|15610.6|15612.6|15610.6|15612.6|15610.6|15612.6|15610.6|0
1630355750000|2021-08-30 20:35:50|15612.7|15610.7|15613|15611|15613.1|15611.1|15612.7|15610.7|11
1630355760000|2021-08-30 20:36:00|15612.9|15610.9|15612.5|15610.5|15612.9|15610.9|15612.5|15610.5|7
1630355770000|2021-08-30 20:36:10|15612.4|15610.4|15612.7|15610.7|15612.7|15610.7|15612.4|15610.4|7
1630355780000|2021-08-30 20:36:20|15612.9|15610.9|15612.5|15610.5|15612.9|15610.9|15612.5|15610.5|5
1630355790000|2021-08-30 20:36:30|15612.4|15610.4|15611.9|15609.9|15612.4|15610.4|15611.9|15609.9|24
1630355800000|2021-08-30 20:36:40|15612.9|15610.9|15613.1|15611.1|15613.1|15611.1|15612.7|15610.7|32
1630355810000|2021-08-30 20:36:50|15613.2|15611.2|15613.1|15611.1|15613.6|15611.6|15613.1|15611.1|32
1630355820000|2021-08-30 20:37:00|15613.2|15611.2|15614.9|15612.9|15614.9|15612.9|15613.2|15611.2|149
1630355830000|2021-08-30 20:37:10|15614.6|15612.6|15614.4|15612.4|15614.6|15612.6|15614.4|15612.4|23
1630355840000|2021-08-30 20:37:20|15614.2|15612.2|15614.1|15612.1|15614.2|15612.2|15614.1|15612.1|12
1630355850000|2021-08-30 20:37:30|15614.2|15612.2|15614.4|15612.4|15614.5|15612.5|15614.1|15612.1|32
1630355860000|2021-08-30 20:37:40|15614.5|15612.5|15614.2|15612.2|15614.6|15612.6|15614.2|15612.2|11
1630355870000|2021-08-30 20:37:50|15614.1|15612.1|15614|15612|15614.1|15612.1|15613.9|15611.9|18
1630355880000|2021-08-30 20:38:00|15614.1|15612.1|15613.6|15611.6|15614.1|15612.1|15613.6|15611.6|18
1630355890000|2021-08-30 20:38:10|15613.4|15611.4|15613|15611|15613.4|15611.4|15613|15611|28
1630355900000|2021-08-30 20:38:20|15613.1|15611.1|15613.5|15611.5|15613.6|15611.6|15613|15611|18
1630355910000|2021-08-30 20:38:30|15613.4|15611.4|15613.7|15611.7|15613.9|15611.9|15613.4|15611.4|12
1630355920000|2021-08-30 20:38:40|15613.9|15611.9|15613.9|15611.9|15613.9|15611.9|15613.6|15611.6|15
1630355930000|2021-08-30 20:38:50|15613.7|15611.7|15613.9|15611.9|15613.9|15611.9|15613.6|15611.6|11
1630355940000|2021-08-30 20:39:00|15613.7|15611.7|15613.9|15611.9|15613.9|15611.9|15613.7|15611.7|11
1630355950000|2021-08-30 20:39:10|15613.7|15611.7|15613.5|15611.5|15613.7|15611.7|15613.5|15611.5|14
1630355960000|2021-08-30 20:39:20|15613.4|15611.4|15613.4|15611.4|15613.4|15611.4|15613.1|15611.1|14
1630355970000|2021-08-30 20:39:30|15613.5|15611.5|15613.1|15611.1|15613.5|15611.5|15613.1|15611.1|17
1630355980000|2021-08-30 20:39:40|15613.2|15611.2|15613.4|15611.4|15613.5|15611.5|15613.2|15611.2|2
1630355990000|2021-08-30 20:39:50|15613.5|15611.5|15613.4|15611.4|15613.5|15611.5|15613.4|15611.4|5
1630356000000|2021-08-30 20:40:00|15613.2|15611.2|15613.1|15611.1|15613.6|15611.6|15613.1|15611.1|38
1630356010000|2021-08-30 20:40:10|15613.2|15611.2|15612.9|15610.9|15613.2|15611.2|15612.6|15610.6|13
1630356020000|2021-08-30 20:40:20|15612.5|15610.5|15613.4|15611.4|15613.5|15611.5|15612.1|15610.1|45
1630356030000|2021-08-30 20:40:30|15613.5|15611.5|15613.5|15611.5|15613.5|15611.5|15613.4|15611.4|2
1630356040000|2021-08-30 20:40:40|15613.4|15611.4|15612.6|15610.6|15613.5|15611.5|15612.6|15610.6|3
1630356050000|2021-08-30 20:40:50|15612.5|15610.5|15612.6|15610.6|15612.7|15610.7|15612.4|15610.4|13
1630356060000|2021-08-30 20:41:00|15612.7|15610.7|15612.4|15610.4|15612.7|15610.7|15612.4|15610.4|6
1630356070000|2021-08-30 20:41:10|15612.5|15610.5|15613.1|15611.1|15613.6|15611.6|15612.5|15610.5|30
1630356080000|2021-08-30 20:41:20|15613|15611|15613.1|15611.1|15613.1|15611.1|15613|15611|2
1630356090000|2021-08-30 20:41:30|15613.5|15611.5|15613.4|15611.4|15613.5|15611.5|15613.4|15611.4|8
1630356110000|2021-08-30 20:41:50|15613.5|15611.5|15613.9|15611.9|15613.9|15611.9|15613.5|15611.5|18
1630356120000|2021-08-30 20:42:00|15613.7|15611.7|15613.6|15611.6|15613.7|15611.7|15613.6|15611.6|7
1630356130000|2021-08-30 20:42:10|15613.9|15611.9|15613.9|15611.9|15613.9|15611.9|15613.7|15611.7|5
1630356140000|2021-08-30 20:42:20|15613.7|15611.7|15613.9|15611.9|15614.2|15612.2|15613.7|15611.7|27
1630356150000|2021-08-30 20:42:30|15614|15612|15614.1|15612.1|15614.1|15612.1|15614|15612|12
1630356160000|2021-08-30 20:42:40|15614|15612|15613.9|15611.9|15614.4|15612.4|15613.9|15611.9|41
1630356170000|2021-08-30 20:42:50|15613.7|15611.7|15614|15612|15614|15612|15613.7|15611.7|6
1630356180000|2021-08-30 20:43:00|15614.1|15612.1|15613.7|15611.7|15614.1|15612.1|15613.6|15611.6|16
1630356190000|2021-08-30 20:43:10|15613.9|15611.9|15613.7|15611.7|15613.9|15611.9|15613.7|15611.7|5
1630356200000|2021-08-30 20:43:20|15613.6|15611.6|15613.6|15611.6|15613.6|15611.6|15613.6|15611.6|0
1630356210000|2021-08-30 20:43:30|15613.7|15611.7|15613.5|15611.5|15613.7|15611.7|15613.5|15611.5|14
1630356220000|2021-08-30 20:43:40|15613.6|15611.6|15613.5|15611.5|15613.6|15611.6|15613.4|15611.4|3
1630356230000|2021-08-30 20:43:50|15613.6|15611.6|15613.6|15611.6|15613.9|15611.9|15613.6|15611.6|2
1630356240000|2021-08-30 20:44:00|15613.5|15611.5|15613.1|15611.1|15613.6|15611.6|15613.1|15611.1|13
1630356250000|2021-08-30 20:44:10|15613.2|15611.2|15613.4|15611.4|15613.4|15611.4|15613.2|15611.2|7
1630356260000|2021-08-30 20:44:20|15613.2|15611.2|15613.6|15611.6|15613.7|15611.7|15613.2|15611.2|12
1630356270000|2021-08-30 20:44:30|15613.7|15611.7|15614.6|15612.6|15614.6|15612.6|15613.6|15611.6|31
1630356280000|2021-08-30 20:44:40|15614.4|15612.4|15614.4|15612.4|15614.5|15612.5|15614.2|15612.2|11
1630356290000|2021-08-30 20:44:50|15614.2|15612.2|15614.4|15612.4|15614.5|15612.5|15614.1|15612.1|6
1630356300000|2021-08-30 20:45:00|15614.5|15612.5|15615.2|15613.2|15615.5|15613.5|15614.4|15612.4|132
1630356310000|2021-08-30 20:45:10|15615.4|15613.4|15615.5|15613.5|15615.6|15613.6|15615.4|15613.4|11
1630356320000|2021-08-30 20:45:20|15615.6|15613.6|15614.6|15612.6|15615.6|15613.6|15614.6|15612.6|12
1630356330000|2021-08-30 20:45:30|15614.5|15612.5|15614.5|15612.5|15614.9|15612.9|15613.9|15611.9|66
1630356340000|2021-08-30 20:45:40|15614.6|15612.6|15613.4|15611.4|15614.6|15612.6|15613.4|15611.4|55
1630356350000|2021-08-30 20:45:50|15613.5|15611.5|15613.6|15611.6|15613.6|15611.6|15613.5|15611.5|2
1630356360000|2021-08-30 20:46:00|15613.5|15611.5|15613.4|15611.4|15613.5|15611.5|15613.1|15611.1|12
1630356370000|2021-08-30 20:46:10|15613.5|15611.5|15613.9|15611.9|15613.9|15611.9|15613.5|15611.5|6
1630356380000|2021-08-30 20:46:20|15613.4|15611.4|15613.4|15611.4|15613.4|15611.4|15613.1|15611.1|29
1630356390000|2021-08-30 20:46:30|15613.5|15611.5|15613.6|15611.6|15613.6|15611.6|15613.5|15611.5|0
1630356400000|2021-08-30 20:46:40|15613.5|15611.5|15613.4|15611.4|15613.5|15611.5|15613.2|15611.2|7
1630356420000|2021-08-30 20:47:00|15613.6|15611.6|15613.5|15611.5|15613.6|15611.6|15613.5|15611.5|11
1630356430000|2021-08-30 20:47:10|15613.4|15611.4|15613.5|15611.5|15613.5|15611.5|15613.4|15611.4|3
1630356440000|2021-08-30 20:47:20|15613.6|15611.6|15613.6|15611.6|15613.6|15611.6|15613.5|15611.5|0
1630356450000|2021-08-30 20:47:30|15613|15611|15613.1|15611.1|15613.1|15611.1|15612.9|15610.9|22
1630356460000|2021-08-30 20:47:40|15613|15611|15612.9|15610.9|15613|15611|15612.9|15610.9|6
1630356470000|2021-08-30 20:47:50|15613.4|15611.4|15613.5|15611.5|15613.5|15611.5|15613.4|15611.4|13
1630356480000|2021-08-30 20:48:00|15613.4|15611.4|15613.5|15611.5|15613.6|15611.6|15613.2|15611.2|12
1630356490000|2021-08-30 20:48:10|15613.2|15611.2|15613.2|15611.2|15613.5|15611.5|15613.1|15611.1|5
1630356500000|2021-08-30 20:48:20|15613.1|15611.1|15613|15611|15613.1|15611.1|15613|15611|4
1630356510000|2021-08-30 20:48:30|15613.1|15611.1|15613.1|15611.1|15613.1|15611.1|15613.1|15611.1|0
1630356520000|2021-08-30 20:48:40|15613|15611|15612.9|15610.9|15613|15611|15612.9|15610.9|12
1630356530000|2021-08-30 20:48:50|||||||||3
1630356540000|2021-08-30 20:49:00|15612.7|15610.7|15612.9|15610.9|15612.9|15610.9|15612.4|15610.4|35
1630356550000|2021-08-30 20:49:10|15612.6|15610.6|15612.4|15610.4|15612.6|15610.6|15612.1|15610.1|30
1630356560000|2021-08-30 20:49:20|15612.2|15610.2|15611.9|15609.9|15612.2|15610.2|15611.9|15609.9|24
1630356570000|2021-08-30 20:49:30|15611.7|15609.7|15610.9|15608.9|15611.7|15609.7|15610.9|15608.9|19
1630356580000|2021-08-30 20:49:40|15610.6|15608.6|15610.4|15608.4|15610.9|15608.9|15610.4|15608.4|42
1630356590000|2021-08-30 20:49:50|15610.2|15608.2|15610.1|15608.1|15610.2|15608.2|15610.1|15608.1|5
1630356600000|2021-08-30 20:50:00|15610.4|15608.4|15611.5|15609.5|15611.5|15609.5|15610.2|15608.2|64
1630356610000|2021-08-30 20:50:10|15611.4|15609.4|15612|15610|15612.1|15610.1|15611.4|15609.4|9
1630356620000|2021-08-30 20:50:20|15612.1|15610.1|15612.2|15610.2|15612.4|15610.4|15612|15610|10
1630356630000|2021-08-30 20:50:30|15612.4|15610.4|15612.1|15610.1|15612.4|15610.4|15611.9|15609.9|2
1630356640000|2021-08-30 20:50:40|15612|15610|15612.1|15610.1|15612.1|15610.1|15612|15610|1
1630356650000|2021-08-30 20:50:50|||||||||4
1630356660000|2021-08-30 20:51:00|15611.9|15609.9|15611.9|15609.9|15611.9|15609.9|15611.9|15609.9|4
1630356670000|2021-08-30 20:51:10|15612|15610|15612|15610|15612.1|15610.1|15612|15610|13
1630356680000|2021-08-30 20:51:20|15611.9|15609.9|15612.1|15610.1|15612.1|15610.1|15611.9|15609.9|7
1630356690000|2021-08-30 20:51:30|15612|15610|15612.1|15610.1|15612.1|15610.1|15611.9|15609.9|7
1630356700000|2021-08-30 20:51:40|15612|15610|15612.1|15610.1|15612.1|15610.1|15611.9|15609.9|8
1630356710000|2021-08-30 20:51:50|||||||||1
1630356720000|2021-08-30 20:52:00|15612|15610|15611.7|15609.7|15612|15610|15611.6|15609.6|6
1630356730000|2021-08-30 20:52:10|15611.9|15609.9|15612.2|15610.2|15612.4|15610.4|15611.7|15609.7|3
1630356740000|2021-08-30 20:52:20|15612.1|15610.1|15612.4|15610.4|15612.4|15610.4|15611.9|15609.9|10
1630356770000|2021-08-30 20:52:50|15612|15610|15611.7|15609.7|15612|15610|15611.2|15609.2|20
1630356780000|2021-08-30 20:53:00|15611.6|15609.6|15611.4|15609.4|15611.6|15609.6|15611.2|15609.2|6
1630356790000|2021-08-30 20:53:10|15611.2|15609.2|15610.6|15608.6|15611.5|15609.5|15610.5|15608.5|32
1630356800000|2021-08-30 20:53:20|15610.5|15608.5|15610.1|15608.1|15610.6|15608.6|15610.1|15608.1|11
1630356810000|2021-08-30 20:53:30|15610.2|15608.2|15610.2|15608.2|15610.2|15608.2|15610.2|15608.2|0
1630356820000|2021-08-30 20:53:40|15610.1|15608.1|15610.2|15608.2|15610.2|15608.2|15610.1|15608.1|4
1630356830000|2021-08-30 20:53:50|15610.4|15608.4|15610.7|15608.7|15610.7|15608.7|15610.4|15608.4|8
1630356840000|2021-08-30 20:54:00|15610.6|15608.6|15610.6|15608.6|15610.7|15608.7|15610.5|15608.5|2
1630356850000|2021-08-30 20:54:10|15610.7|15608.7|15610.7|15608.7|15610.7|15608.7|15610.6|15608.6|6
1630356860000|2021-08-30 20:54:20|15610.6|15608.6|15610.9|15608.9|15610.9|15608.9|15610.6|15608.6|3
1630356870000|2021-08-30 20:54:30|15610.7|15608.7|15610.2|15608.2|15610.7|15608.7|15609.9|15607.9|31
1630356880000|2021-08-30 20:54:40|15610.4|15608.4|15610.4|15608.4|15610.4|15608.4|15610.2|15608.2|1
1630356890000|2021-08-30 20:54:50|15610.2|15608.2|15610.4|15608.4|15610.4|15608.4|15610.1|15608.1|11
1630356900000|2021-08-30 20:55:00|15610.5|15608.5|15610.4|15608.4|15610.6|15608.6|15610.2|15608.2|18
1630356920000|2021-08-30 20:55:20|15610.6|15608.6|15610.6|15608.6|15610.7|15608.7|15610.6|15608.6|5
1630356930000|2021-08-30 20:55:30|15610.7|15608.7|15610.4|15608.4|15610.9|15608.9|15610.4|15608.4|6
1630356950000|2021-08-30 20:55:50|15610.5|15608.5|15610.2|15608.2|15610.6|15608.6|15610.2|15608.2|4
1630356960000|2021-08-30 20:56:00|15610.1|15608.1|15610.1|15608.1|15610.1|15608.1|15610.1|15608.1|0
1630356970000|2021-08-30 20:56:10|15609.7|15607.7|15609.6|15607.6|15609.7|15607.7|15609.6|15607.6|12
1630356980000|2021-08-30 20:56:20|15609.7|15607.7|15609.9|15607.9|15609.9|15607.9|15609.7|15607.7|6
1630356990000|2021-08-30 20:56:30|15609.7|15607.7|15609.7|15607.7|15609.9|15607.9|15609.6|15607.6|8
1630357000000|2021-08-30 20:56:40|15609.9|15607.9|15609.9|15607.9|15609.9|15607.9|15609.9|15607.9|0
1630357010000|2021-08-30 20:56:50|15610.1|15608.1|15610.6|15608.6|15610.6|15608.6|15610.1|15608.1|14
1630357020000|2021-08-30 20:57:00|||||||||2
1630357030000|2021-08-30 20:57:10|15610.4|15608.4|15610.2|15608.2|15610.4|15608.4|15610.1|15608.1|10
1630357040000|2021-08-30 20:57:20|15610.1|15608.1|15610.1|15608.1|15610.1|15608.1|15610.1|15608.1|0
1630357050000|2021-08-30 20:57:30|15610.2|15608.2|15610.2|15608.2|15610.2|15608.2|15610.2|15608.2|4
1630357060000|2021-08-30 20:57:40|15610.1|15608.1|15610.6|15608.6|15610.6|15608.6|15610.1|15608.1|15
1630357070000|2021-08-30 20:57:50|15610.5|15608.5|15610.4|15608.4|15610.5|15608.5|15610.4|15608.4|2
1630357080000|2021-08-30 20:58:00|||||||||2
1630357090000|2021-08-30 20:58:10|15610.6|15608.6|15610.6|15608.6|15610.6|15608.6|15610.6|15608.6|12
1630357100000|2021-08-30 20:58:20|15611.1|15609.1|15611.1|15609.1|15611.1|15609.1|15611.1|15609.1|21
1630357110000|2021-08-30 20:58:30|15611|15609|15611|15609|15611.1|15609.1|15610.9|15608.9|12
1630357120000|2021-08-30 20:58:40|15611.1|15609.1|15611.1|15609.1|15611.1|15609.1|15611|15609|3
1630357130000|2021-08-30 20:58:50|15611|15609|15610.9|15608.9|15611.1|15609.1|15610.9|15608.9|8
1630357140000|2021-08-30 20:59:00|15610.7|15608.7|15611.1|15609.1|15611.1|15609.1|15610.6|15608.6|20
1630357150000|2021-08-30 20:59:10|15611|15609|15611.1|15609.1|15611.1|15609.1|15611|15609|5
1630357160000|2021-08-30 20:59:20|15611|15609|15610.7|15608.7|15611.1|15609.1|15610.7|15608.7|16
1630357170000|2021-08-30 20:59:30|15610.9|15608.9|15611.2|15609.2|15612.4|15610.4|15610.9|15608.9|37
1630357180000|2021-08-30 20:59:40|15611.9|15609.9|15611.9|15609.9|15611.9|15609.9|15611.9|15609.9|10
1630357190000|2021-08-30 20:59:50|15611.6|15609.6|15613.2|15608.2|15613.4|15609.6|15610.5|15608.2|33
1630357200000|2021-08-30 21:00:00|15614.5|15609.5|15614.5|15609.5|15614.5|15609.5|15614.5|15609.5|0
1630357210000|2021-08-30 21:00:10|15614.4|15609.4|15614.4|15609.4|15614.4|15609.4|15614.4|15609.4|0
1630357220000|2021-08-30 21:00:20|15613|15608|15613|15608|15613|15608|15613|15608|0
1630357240000|2021-08-30 21:00:40|15612.6|15607.6|15612.6|15607.6|15612.6|15607.6|15612.6|15607.6|0
1630357270000|2021-08-30 21:01:10|15611.6|15606.6|15612|15607|15612|15607|15611.6|15606.6|0
1630357340000|2021-08-30 21:02:20|15612.1|15607.1|15612.1|15607.1|15612.1|15607.1|15612.1|15607.1|0
1630357350000|2021-08-30 21:02:30|15611.5|15606.5|15611.5|15606.5|15611.5|15606.5|15611.5|15606.5|0
1630357400000|2021-08-30 21:03:20|15611.4|15606.4|15611.4|15606.4|15611.4|15606.4|15611.4|15606.4|0
1630357410000|2021-08-30 21:03:30|15611.2|15606.2|15611.4|15606.4|15611.4|15606.4|15611.2|15606.2|0
1630357460000|2021-08-30 21:04:20|15611.5|15606.5|15611.5|15606.5|15611.5|15606.5|15611.5|15606.5|0
1630357500000|2021-08-30 21:05:00|15611.3|15606.3|15610.8|15605.8|15611.3|15606.3|15610.8|15605.8|0
1630357510000|2021-08-30 21:05:10|15611.7|15606.7|15611.7|15606.7|15611.7|15606.7|15611.7|15606.7|0
1630357520000|2021-08-30 21:05:20|15612.3|15607.3|15612.2|15607.2|15612.3|15607.3|15612.2|15607.2|0
1630357530000|2021-08-30 21:05:30|15612.3|15607.3|15611.3|15606.3|15612.3|15607.3|15611.3|15606.3|0
1630357550000|2021-08-30 21:05:50|15611.9|15606.9|15611.5|15606.5|15611.9|15606.9|15611.5|15606.5|0
1630357560000|2021-08-30 21:06:00|15611.3|15606.3|15611.4|15606.4|15611.4|15606.4|15611.3|15606.3|0
1630357600000|2021-08-30 21:06:40|15611.5|15606.5|15611.5|15606.5|15611.5|15606.5|15611.5|15606.5|0
1630357620000|2021-08-30 21:07:00|15611.4|15606.4|15611.4|15606.4|15611.4|15606.4|15611.4|15606.4|0
1630357650000|2021-08-30 21:07:30|15611.5|15606.5|15611.5|15606.5|15611.5|15606.5|15611.5|15606.5|0
1630357730000|2021-08-30 21:08:50|15611.9|15606.9|15611.5|15606.5|15611.9|15606.9|15611.5|15606.5|0
1630357800000|2021-08-30 21:10:00|15611.8|15606.8|15611.2|15606.2|15611.8|15606.8|15611.2|15606.2|0
1630357810000|2021-08-30 21:10:10|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|0
1630357830000|2021-08-30 21:10:30|15610.8|15605.8|15611.9|15606.9|15611.9|15606.9|15610.8|15605.8|0
1630357840000|2021-08-30 21:10:40|15611.3|15606.3|15611.2|15606.2|15611.3|15606.3|15611.2|15606.2|0
1630357850000|2021-08-30 21:10:50|15611|15606|15611|15606|15611|15606|15611|15606|0
1630357920000|2021-08-30 21:12:00|15610.1|15605.1|15610.1|15605.1|15610.1|15605.1|15610.1|15605.1|0
1630357930000|2021-08-30 21:12:10|15610.4|15605.4|15610.4|15605.4|15610.4|15605.4|15610.4|15605.4|0
1630357940000|2021-08-30 21:12:20|15610.7|15605.7|15610.7|15605.7|15610.7|15605.7|15610.7|15605.7|0
1630357970000|2021-08-30 21:12:50|15610.4|15605.4|15610.4|15605.4|15610.4|15605.4|15610.4|15605.4|0
1630358030000|2021-08-30 21:13:50|15610.8|15605.8|15610.8|15605.8|15610.8|15605.8|15610.8|15605.8|0
1630358040000|2021-08-30 21:14:00|15610.7|15605.7|15610.6|15605.6|15610.7|15605.7|15610.6|15605.6|0
1630358050000|2021-08-30 21:14:10|15610.7|15605.7|15610.7|15605.7|15610.7|15605.7|15610.7|15605.7|0
1630358120000|2021-08-30 21:15:20|15610.8|15605.8|15610.8|15605.8|15610.8|15605.8|15610.8|15605.8|0
1630358200000|2021-08-30 21:16:40|15610|15605|15610.7|15605.7|15610.7|15605.7|15610|15605|0
1630358210000|2021-08-30 21:16:50|15610.8|15605.8|15610.8|15605.8|15610.8|15605.8|15610.8|15605.8|0
1630358230000|2021-08-30 21:17:10|15611.1|15606.1|15611.1|15606.1|15611.1|15606.1|15611.1|15606.1|0
1630358240000|2021-08-30 21:17:20|15611.7|15606.7|15611.7|15606.7|15611.7|15606.7|15611.7|15606.7|0
1630358310000|2021-08-30 21:18:30|15611.6|15606.6|15611.6|15606.6|15611.6|15606.6|15611.6|15606.6|0
1630358340000|2021-08-30 21:19:00|15611|15606|15611.2|15606.2|15611.2|15606.2|15611|15606|0
1630358360000|2021-08-30 21:19:20|15611|15606|15611|15606|15611|15606|15611|15606|0
1630358370000|2021-08-30 21:19:30|15610.9|15605.9|15610.9|15605.9|15610.9|15605.9|15610.9|15605.9|0
1630358390000|2021-08-30 21:19:50|15610.7|15605.7|15610.7|15605.7|15610.7|15605.7|15610.7|15605.7|0
1630358400000|2021-08-30 21:20:00|15610.8|15605.8|15610.8|15605.8|15610.8|15605.8|15610.8|15605.8|0
1630358410000|2021-08-30 21:20:10|15610.9|15605.9|15610.9|15605.9|15610.9|15605.9|15610.9|15605.9|0
1630358420000|2021-08-30 21:20:20|15610.8|15605.8|15610.8|15605.8|15610.8|15605.8|15610.8|15605.8|0
1630358470000|2021-08-30 21:21:10|15610.6|15605.6|15610.6|15605.6|15610.6|15605.6|15610.6|15605.6|0
1630358480000|2021-08-30 21:21:20|15610.5|15605.5|15610.4|15605.4|15610.5|15605.5|15610.4|15605.4|0
1630358490000|2021-08-30 21:21:30|15610.5|15605.5|15610.4|15605.4|15610.5|15605.5|15610.4|15605.4|0
1630358530000|2021-08-30 21:22:10|15610.1|15605.1|15610.4|15605.4|15610.4|15605.4|15610.1|15605.1|0
1630358580000|2021-08-30 21:23:00|15610.5|15605.5|15610.6|15605.6|15610.6|15605.6|15610.5|15605.5|0
1630358600000|2021-08-30 21:23:20|15610.7|15605.7|15610.7|15605.7|15610.7|15605.7|15610.7|15605.7|0
1630358610000|2021-08-30 21:23:30|15610.6|15605.6|15610.7|15605.7|15610.7|15605.7|15610.6|15605.6|0
1630358620000|2021-08-30 21:23:40|15610.6|15605.6|15610.6|15605.6|15610.6|15605.6|15610.6|15605.6|0
1630358640000|2021-08-30 21:24:00|15610.1|15605.1|15610.1|15605.1|15610.1|15605.1|15610.1|15605.1|0
1630358720000|2021-08-30 21:25:20|15610.2|15605.2|15610.1|15605.1|15610.2|15605.2|15610.1|15605.1|0
1630358850000|2021-08-30 21:27:30|15610.4|15605.4|15610.4|15605.4|15610.4|15605.4|15610.4|15605.4|0
1630358860000|2021-08-30 21:27:40|15610.1|15605.1|15610.1|15605.1|15610.1|15605.1|15610.1|15605.1|0
1630358890000|2021-08-30 21:28:10|15609.9|15604.9|15609.9|15604.9|15609.9|15604.9|15609.9|15604.9|0
1630358900000|2021-08-30 21:28:20|15610|15605|15610|15605|15610|15605|15610|15605|0
1630358910000|2021-08-30 21:28:30|15609.9|15604.9|15609.7|15604.7|15609.9|15604.9|15609.7|15604.7|0
1630358960000|2021-08-30 21:29:20|15609.6|15604.6|15610.4|15605.4|15610.4|15605.4|15609.6|15604.6|0
1630358970000|2021-08-30 21:29:30|15609.5|15604.5|15609.5|15604.5|15609.5|15604.5|15609.5|15604.5|0
1630359000000|2021-08-30 21:30:00|15610.4|15605.4|15610.4|15605.4|15610.4|15605.4|15610.4|15605.4|0
1630359030000|2021-08-30 21:30:30|15610.3|15605.3|15610.3|15605.3|15610.3|15605.3|15610.3|15605.3|0
1630359050000|2021-08-30 21:30:50|15610.4|15605.4|15610.4|15605.4|15610.4|15605.4|15610.4|15605.4|0
1630359160000|2021-08-30 21:32:40|15610|15605|15610|15605|15610|15605|15610|15605|0
1630359200000|2021-08-30 21:33:20|15609.9|15604.9|15609.9|15604.9|15609.9|15604.9|15609.9|15604.9|0
1630359210000|2021-08-30 21:33:30|15610.1|15605.1|15610.1|15605.1|15610.1|15605.1|15610.1|15605.1|0
1630359220000|2021-08-30 21:33:40|15610|15605|15610|15605|15610|15605|15610|15605|0
1630359240000|2021-08-30 21:34:00|15609.8|15604.8|15609.8|15604.8|15609.8|15604.8|15609.8|15604.8|0
1630359270000|2021-08-30 21:34:30|15610|15605|15610|15605|15610|15605|15609.9|15604.9|0
1630359290000|2021-08-30 21:34:50|15609.6|15604.6|15609.6|15604.6|15609.6|15604.6|15609.6|15604.6|0
1630359310000|2021-08-30 21:35:10|15609.8|15604.8|15609.8|15604.8|15609.8|15604.8|15609.8|15604.8|0
1630359360000|2021-08-30 21:36:00|15609.9|15604.9|15609.9|15604.9|15609.9|15604.9|15609.9|15604.9|0
1630359510000|2021-08-30 21:38:30|15609.8|15604.8|15609.8|15604.8|15609.8|15604.8|15609.8|15604.8|0
1630359540000|2021-08-30 21:39:00|15610.2|15605.2|15610.1|15605.1|15610.2|15605.2|15610.1|15605.1|0
1630359550000|2021-08-30 21:39:10|15610.2|15605.2|15610.1|15605.1|15610.2|15605.2|15610.1|15605.1|0
1630359580000|2021-08-30 21:39:40|15610.8|15605.8|15610.8|15605.8|15610.8|15605.8|15610.8|15605.8|0
1630359590000|2021-08-30 21:39:50|15610.9|15605.9|15610.9|15605.9|15610.9|15605.9|15610.9|15605.9|0
1630359610000|2021-08-30 21:40:10|15611|15606|15610.9|15605.9|15611|15606|15610.9|15605.9|0
1630359620000|2021-08-30 21:40:20|15611|15606|15611.7|15606.7|15611.7|15606.7|15611|15606|0
1630359720000|2021-08-30 21:42:00|15611.2|15606.2|15610.6|15605.6|15611.2|15606.2|15610.6|15605.6|0
1630359730000|2021-08-30 21:42:10|15610.7|15605.7|15611.5|15606.5|15611.7|15606.7|15610.7|15605.7|0
1630359740000|2021-08-30 21:42:20|15611.9|15606.9|15611.5|15606.5|15611.9|15606.9|15610.8|15605.8|0
1630359760000|2021-08-30 21:42:40|15611.4|15606.4|15611.4|15606.4|15611.4|15606.4|15611.4|15606.4|0
1630359820000|2021-08-30 21:43:40|15611.5|15606.5|15611.5|15606.5|15611.5|15606.5|15611.5|15606.5|0
1630359900000|2021-08-30 21:45:00|15611.6|15606.6|15611.6|15606.6|15611.6|15606.6|15611.6|15606.6|0
1630359910000|2021-08-30 21:45:10|15611.9|15606.9|15611.9|15606.9|15611.9|15606.9|15611.9|15606.9|0
1630359920000|2021-08-30 21:45:20|15612.3|15607.3|15612.4|15607.4|15612.4|15607.4|15612.3|15607.3|0
1630359930000|2021-08-30 21:45:30|15611.5|15606.5|15611.5|15606.5|15611.5|15606.5|15611.5|15606.5|0
1630359940000|2021-08-30 21:45:40|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|0
1630359950000|2021-08-30 21:45:50|15611.4|15606.4|15611.4|15606.4|15611.4|15606.4|15611.4|15606.4|0
1630359980000|2021-08-30 21:46:20|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|0
1630360020000|2021-08-30 21:47:00|15611.4|15606.4|15611.4|15606.4|15611.4|15606.4|15611.4|15606.4|0
1630360040000|2021-08-30 21:47:20|15611.2|15606.2|15611.2|15606.2|15611.2|15606.2|15611.2|15606.2|0
1630360050000|2021-08-30 21:47:30|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|0
1630360060000|2021-08-30 21:47:40|15611.4|15606.4|15611.2|15606.2|15611.4|15606.4|15611|15606|0
1630360090000|2021-08-30 21:48:10|15611.6|15606.6|15611.6|15606.6|15611.6|15606.6|15611.6|15606.6|0
1630360110000|2021-08-30 21:48:30|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|0
1630360150000|2021-08-30 21:49:10|15611.2|15606.2|15611.1|15606.1|15611.2|15606.2|15611.1|15606.1|0
1630360210000|2021-08-30 21:50:10|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|0
1630360240000|2021-08-30 21:50:40|15611.4|15606.4|15611.3|15606.3|15611.4|15606.4|15611.3|15606.3|0
1630360290000|2021-08-30 21:51:30|15611.6|15606.6|15611.6|15606.6|15611.6|15606.6|15611.6|15606.6|0
1630360310000|2021-08-30 21:51:50|15611.4|15606.4|15611.9|15606.9|15611.9|15606.9|15611.4|15606.4|0
1630360320000|2021-08-30 21:52:00|15612.1|15607.1|15612.1|15607.1|15612.1|15607.1|15612.1|15607.1|0
1630360340000|2021-08-30 21:52:20|15612.2|15607.2|15612.4|15607.4|15612.4|15607.4|15611.5|15606.5|0
1630360350000|2021-08-30 21:52:30|15611.6|15606.6|15611.6|15606.6|15611.6|15606.6|15611.5|15606.5|0
1630360360000|2021-08-30 21:52:40|15611.5|15606.5|15611.5|15606.5|15611.5|15606.5|15611.5|15606.5|0
1630360370000|2021-08-30 21:52:50|15611.4|15606.4|15611.4|15606.4|15611.4|15606.4|15611.4|15606.4|0
1630360390000|2021-08-30 21:53:10|15611.9|15606.9|15612|15607|15612.2|15607.2|15611.9|15606.9|0
1630360400000|2021-08-30 21:53:20|15612.2|15607.2|15612.2|15607.2|15612.2|15607.2|15612.2|15607.2|0
1630360430000|2021-08-30 21:53:50|15613|15608|15612.4|15607.4|15613|15608|15612.4|15607.4|0
1630360440000|2021-08-30 21:54:00|15612.6|15607.6|15612.6|15607.6|15612.6|15607.6|15612.6|15607.6|0
1630360460000|2021-08-30 21:54:20|15612.4|15607.4|15612.4|15607.4|15612.4|15607.4|15612.4|15607.4|0
1630360470000|2021-08-30 21:54:30|15611.8|15606.8|15611.8|15606.8|15611.8|15606.8|15611.8|15606.8|0
1630360510000|2021-08-30 21:55:10|15611.7|15606.7|15611.6|15606.6|15611.7|15606.7|15611.6|15606.6|0
1630360520000|2021-08-30 21:55:20|15611.7|15606.7|15611.8|15606.8|15611.8|15606.8|15611.7|15606.7|0
1630360530000|2021-08-30 21:55:30|15611.6|15606.6|15611.7|15606.7|15611.7|15606.7|15611.6|15606.6|0
1630360540000|2021-08-30 21:55:40|15611.8|15606.8|15611.7|15606.7|15611.8|15606.8|15611.7|15606.7|0
1630360550000|2021-08-30 21:55:50|15611.8|15606.8|15611.7|15606.7|15611.8|15606.8|15611.7|15606.7|0
1630360590000|2021-08-30 21:56:30|15611.6|15606.6|15611.6|15606.6|15611.6|15606.6|15611.6|15606.6|0
1630360600000|2021-08-30 21:56:40|15611.7|15606.7|15611.7|15606.7|15611.7|15606.7|15611.7|15606.7|0
1630360620000|2021-08-30 21:57:00|15611.8|15606.8|15611.7|15606.7|15611.8|15606.8|15611.7|15606.7|0
1630360650000|2021-08-30 21:57:30|15611.8|15606.8|15611.8|15606.8|15611.8|15606.8|15611.8|15606.8|0
1630360690000|2021-08-30 21:58:10|15611.9|15606.9|15611.9|15606.9|15611.9|15606.9|15611.9|15606.9|0
1630360710000|2021-08-30 21:58:30|15611.8|15606.8|15611.9|15606.9|15611.9|15606.9|15611.8|15606.8|0
1630360740000|2021-08-30 21:59:00|15611.8|15606.8|15611.9|15606.9|15611.9|15606.9|15611.8|15606.8|0
1630360760000|2021-08-30 21:59:20|15611.8|15606.8|15611.9|15606.9|15611.9|15606.9|15611.8|15606.8|0
1630360800000|2021-08-30 22:00:00|15612.4|15607.4|15607.5|15605.5|15612.4|15608|15607|15605|42
1630360810000|2021-08-30 22:00:10|15607.7|15605.7|15608|15606|15608.5|15606.5|15607.5|15605.5|34
1630360820000|2021-08-30 22:00:20|15607.9|15605.9|15606.7|15604.7|15607.9|15605.9|15606.7|15604.7|38
1630360830000|2021-08-30 22:00:30|15606.9|15604.9|15606.9|15604.9|15607.4|15605.4|15606.7|15604.7|28
1630360840000|2021-08-30 22:00:40|15606.7|15604.7|15606.9|15604.9|15607|15605|15606.7|15604.7|12
1630360850000|2021-08-30 22:00:50|15607|15605|15607|15605|15607.4|15605.4|15607|15605|13
1630360860000|2021-08-30 22:01:00|15607.1|15605.1|15609.2|15607.2|15609.5|15607.5|15607.1|15605.1|43
1630360870000|2021-08-30 22:01:10|15608.6|15606.6|15608.5|15606.5|15608.7|15606.7|15608.2|15606.2|12
1630360880000|2021-08-30 22:01:20|15608.4|15606.4|15608.9|15606.9|15609|15607|15608.4|15606.4|5
1630360890000|2021-08-30 22:01:30|15608.7|15606.7|15608.4|15606.4|15608.7|15606.7|15607.6|15605.6|10
1630360900000|2021-08-30 22:01:40|15608.5|15606.5|15608.2|15606.2|15608.7|15606.7|15608.2|15606.2|11
1630360910000|2021-08-30 22:01:50|15608.1|15606.1|15608.1|15606.1|15608.1|15606.1|15608|15606|5
1630360920000|2021-08-30 22:02:00|15608|15606|15608.2|15606.2|15608.2|15606.2|15607.9|15605.9|2
1630360930000|2021-08-30 22:02:10|15608.4|15606.4|15608.4|15606.4|15608.4|15606.4|15608.2|15606.2|3
1630360940000|2021-08-30 22:02:20|15608.2|15606.2|15609.4|15607.4|15609.5|15607.5|15608.2|15606.2|13
1630360950000|2021-08-30 22:02:30|15609.2|15607.2|15609.4|15607.4|15609.4|15607.4|15608.9|15606.9|2
1630360960000|2021-08-30 22:02:40|15609.2|15607.2|15609.4|15607.4|15609.6|15607.6|15609.2|15607.2|5
1630360970000|2021-08-30 22:02:50|15609.6|15607.6|15609.5|15607.5|15609.6|15607.6|15609.2|15607.2|18
1630360980000|2021-08-30 22:03:00|15609.4|15607.4|15609.2|15607.2|15609.9|15607.9|15609.2|15607.2|11
1630360990000|2021-08-30 22:03:10|15609.4|15607.4|15609.4|15607.4|15609.5|15607.5|15609.4|15607.4|2
1630361000000|2021-08-30 22:03:20|15609|15607|15609|15607|15609|15607|15609|15607|17
1630361010000|2021-08-30 22:03:30|15608.9|15606.9|15608.2|15606.2|15608.9|15606.9|15608.2|15606.2|12
1630361020000|2021-08-30 22:03:40|15608.4|15606.4|15608.6|15606.6|15608.6|15606.6|15608.4|15606.4|4
1630361030000|2021-08-30 22:03:50|15608.5|15606.5|15608.4|15606.4|15608.5|15606.5|15608.1|15606.1|7
1630361040000|2021-08-30 22:04:00|15608.6|15606.6|15608.2|15606.2|15608.7|15606.7|15608.2|15606.2|9
1630361050000|2021-08-30 22:04:10|15608.1|15606.1|15608|15606|15608.1|15606.1|15608|15606|6
1630361060000|2021-08-30 22:04:20|15608.2|15606.2|15608|15606|15608.4|15606.4|15608|15606|4
1630361070000|2021-08-30 22:04:30|15608.2|15606.2|15608.1|15606.1|15608.2|15606.2|15608.1|15606.1|5
1630361080000|2021-08-30 22:04:40|15607.9|15605.9|15607.7|15605.7|15607.9|15605.9|15607.7|15605.7|3
1630361090000|2021-08-30 22:04:50|15607.6|15605.6|15607.9|15605.9|15607.9|15605.9|15607.6|15605.6|2
1630361100000|2021-08-30 22:05:00|15607.7|15605.7|15608|15606|15608.2|15606.2|15607.2|15605.2|19
1630361110000|2021-08-30 22:05:10|15607.9|15605.9|15608.6|15606.6|15608.7|15606.7|15607.9|15605.9|12
1630361120000|2021-08-30 22:05:20|15609|15607|15608.6|15606.6|15609|15607|15608.6|15606.6|5
1630361130000|2021-08-30 22:05:30|15608.7|15606.7|15608.4|15606.4|15608.7|15606.7|15608.4|15606.4|7
1630361140000|2021-08-30 22:05:40|15608.5|15606.5|15608.9|15606.9|15609|15607|15608.5|15606.5|7
1630361150000|2021-08-30 22:05:50|15609|15607|15609|15607|15609|15607|15609|15607|5
1630361160000|2021-08-30 22:06:00|15608.9|15606.9|15608.9|15606.9|15609|15607|15608.9|15606.9|7
1630361170000|2021-08-30 22:06:10|15608.7|15606.7|15608.4|15606.4|15609|15607|15608.4|15606.4|18
1630361180000|2021-08-30 22:06:20|15608.5|15606.5|15608.5|15606.5|15608.9|15606.9|15608.5|15606.5|1
1630361210000|2021-08-30 22:06:50|15608.4|15606.4|15608.4|15606.4|15608.4|15606.4|15608.4|15606.4|4
1630361220000|2021-08-30 22:07:00|15608.6|15606.6|15608.5|15606.5|15608.6|15606.6|15608.5|15606.5|5
1630361230000|2021-08-30 22:07:10|15608.6|15606.6|15608.5|15606.5|15608.6|15606.6|15608.4|15606.4|1
1630361240000|2021-08-30 22:07:20|15608.7|15606.7|15608.7|15606.7|15608.7|15606.7|15608.7|15606.7|8
1630361250000|2021-08-30 22:07:30|15608.6|15606.6|15608.7|15606.7|15608.9|15606.9|15608.5|15606.5|4
1630361280000|2021-08-30 22:08:00|15608.9|15606.9|15609.5|15607.5|15609.6|15607.6|15608.7|15606.7|19
1630361290000|2021-08-30 22:08:10|15609.6|15607.6|15609.5|15607.5|15609.6|15607.6|15609.4|15607.4|0
1630361300000|2021-08-30 22:08:20|15609.4|15607.4|15609.6|15607.6|15609.6|15607.6|15609.4|15607.4|2
1630361310000|2021-08-30 22:08:30|15609.5|15607.5|15608.9|15606.9|15609.5|15607.5|15608.9|15606.9|11
1630361320000|2021-08-30 22:08:40|15608.7|15606.7|15608.7|15606.7|15608.9|15606.9|15608.6|15606.6|4
1630361330000|2021-08-30 22:08:50|15608.6|15606.6|15608.5|15606.5|15608.7|15606.7|15608.5|15606.5|2
1630361340000|2021-08-30 22:09:00|15609.1|15607.1|15609.4|15607.4|15609.4|15607.4|15609.1|15607.1|9
1630361350000|2021-08-30 22:09:10|15609.2|15607.2|15609.5|15607.5|15609.5|15607.5|15609.2|15607.2|2
1630361360000|2021-08-30 22:09:20|15609.4|15607.4|15609.4|15607.4|15609.4|15607.4|15609.1|15607.1|3
1630361370000|2021-08-30 22:09:30|15609.1|15607.1|15609.2|15607.2|15609.7|15607.7|15609|15607|26
1630361380000|2021-08-30 22:09:40|15609.4|15607.4|15609.5|15607.5|15609.5|15607.5|15609.4|15607.4|3
1630361390000|2021-08-30 22:09:50|15609.4|15607.4|15609.9|15607.9|15610|15608|15609|15607|18
1630361400000|2021-08-30 22:10:00|15610|15608|15610.9|15608.9|15610.9|15608.9|15610|15608|26
1630361410000|2021-08-30 22:10:10|15611|15609|15611.1|15609.1|15611.1|15609.1|15610.9|15608.9|11
1630361420000|2021-08-30 22:10:20|15611|15609|15610.7|15608.7|15611|15609|15610.7|15608.7|11
1630361430000|2021-08-30 22:10:30|15610.9|15608.9|15611.2|15609.2|15611.4|15609.4|15610.7|15608.7|10
1630361440000|2021-08-30 22:10:40|15611.1|15609.1|15612.1|15610.1|15612.1|15610.1|15611.1|15609.1|36
1630361450000|2021-08-30 22:10:50|15612.2|15610.2|15612.1|15610.1|15612.4|15610.4|15612.1|15610.1|9
1630361460000|2021-08-30 22:11:00|15612.2|15610.2|15612.1|15610.1|15612.4|15610.4|15612.1|15610.1|0
1630361470000|2021-08-30 22:11:10|15611.9|15609.9|15612.1|15610.1|15612.4|15610.4|15611.9|15609.9|10
1630361480000|2021-08-30 22:11:20|15612.2|15610.2|15612.4|15610.4|15612.4|15610.4|15612.1|15610.1|11
1630361490000|2021-08-30 22:11:30|15612.6|15610.6|15613.6|15611.6|15613.6|15611.6|15612.5|15610.5|66
1630361500000|2021-08-30 22:11:40|15613.7|15611.7|15614.7|15612.7|15615.7|15613.7|15613.7|15611.7|105
1630361510000|2021-08-30 22:11:50|15614.9|15612.9|15614.7|15612.7|15614.9|15612.9|15614.2|15612.2|13
1630361520000|2021-08-30 22:12:00|15614.6|15612.6|15615.2|15613.2|15615.2|15613.2|15614.6|15612.6|19
1630361530000|2021-08-30 22:12:10|15615.4|15613.4|15614.7|15612.7|15615.5|15613.5|15614.7|15612.7|9
1630361540000|2021-08-30 22:12:20|15614.6|15612.6|15614.5|15612.5|15614.7|15612.7|15614.5|15612.5|1
1630361550000|2021-08-30 22:12:30|15614.6|15612.6|15614.2|15612.2|15614.6|15612.6|15614.1|15612.1|6
1630361560000|2021-08-30 22:12:40|15614|15612|15614.9|15612.9|15614.9|15612.9|15613.7|15611.7|22
1630361570000|2021-08-30 22:12:50|15614.7|15612.7|15614.7|15612.7|15614.9|15612.9|15614.7|15612.7|5
1630361580000|2021-08-30 22:13:00|15614.6|15612.6|15614.4|15612.4|15614.6|15612.6|15614.4|15612.4|3
1630361590000|2021-08-30 22:13:10|15613.7|15611.7|15613.7|15611.7|15613.7|15611.7|15613.5|15611.5|14
1630361600000|2021-08-30 22:13:20|||||||||1
1630361620000|2021-08-30 22:13:40|15614.7|15612.7|15614.7|15612.7|15614.7|15612.7|15614.7|15612.7|9
1630361630000|2021-08-30 22:13:50|15614.5|15612.5|15614.2|15612.2|15614.5|15612.5|15614.2|15612.2|3
1630361640000|2021-08-30 22:14:00|15614.4|15612.4|15614.2|15612.2|15614.5|15612.5|15614.2|15612.2|1
1630361650000|2021-08-30 22:14:10|15614.4|15612.4|15614.4|15612.4|15614.4|15612.4|15614|15612|2
1630361660000|2021-08-30 22:14:20|15614.2|15612.2|15614.2|15612.2|15614.2|15612.2|15614.1|15612.1|4
1630361680000|2021-08-30 22:14:40|15614.1|15612.1|15613.7|15611.7|15614.1|15612.1|15613.7|15611.7|2
1630361700000|2021-08-30 22:15:00|15613.9|15611.9|15613.7|15611.7|15614.2|15612.2|15613.7|15611.7|16
1630361710000|2021-08-30 22:15:10|15613.9|15611.9|15613.7|15611.7|15613.9|15611.9|15613.7|15611.7|0
1630361720000|2021-08-30 22:15:20|15613.6|15611.6|15613.5|15611.5|15613.7|15611.7|15613.5|15611.5|6
1630361740000|2021-08-30 22:15:40|15613.6|15611.6|15613.7|15611.7|15613.7|15611.7|15613.4|15611.4|1
1630361750000|2021-08-30 22:15:50|15613.9|15611.9|15614.1|15612.1|15614.2|15612.2|15613.9|15611.9|3
1630361760000|2021-08-30 22:16:00|15614.2|15612.2|15614.2|15612.2|15614.2|15612.2|15614.2|15612.2|1
1630361770000|2021-08-30 22:16:10|15614.4|15612.4|15614.4|15612.4|15614.4|15612.4|15614.4|15612.4|0
1630361780000|2021-08-30 22:16:20|15614.5|15612.5|15614.5|15612.5|15614.5|15612.5|15614.5|15612.5|1
1630361790000|2021-08-30 22:16:30|15614.4|15612.4|15614|15612|15614.5|15612.5|15614|15612|4
1630361800000|2021-08-30 22:16:40|15613.9|15611.9|15614.1|15612.1|15614.4|15612.4|15613.9|15611.9|2
1630361810000|2021-08-30 22:16:50|15614|15612|15614.1|15612.1|15614.1|15612.1|15613.9|15611.9|2
1630361820000|2021-08-30 22:17:00|15613.7|15611.7|15613.7|15611.7|15613.7|15611.7|15613.7|15611.7|2
1630361830000|2021-08-30 22:17:10|15613.9|15611.9|15613.7|15611.7|15614|15612|15613.7|15611.7|0
1630361840000|2021-08-30 22:17:20|15613.9|15611.9|15613.9|15611.9|15613.9|15611.9|15613.7|15611.7|1
1630361850000|2021-08-30 22:17:30|15613.7|15611.7|15613.5|15611.5|15613.7|15611.7|15613.5|15611.5|3
1630361860000|2021-08-30 22:17:40|15613.6|15611.6|15614|15612|15614|15612|15613.5|15611.5|14
1630361870000|2021-08-30 22:17:50|15614.1|15612.1|15614.2|15612.2|15614.2|15612.2|15614.1|15612.1|2
1630361880000|2021-08-30 22:18:00|15614.1|15612.1|15614.2|15612.2|15614.2|15612.2|15614|15612|1
1630361890000|2021-08-30 22:18:10|15614.1|15612.1|15614.4|15612.4|15614.4|15612.4|15614|15612|21
1630361900000|2021-08-30 22:18:20|15614.5|15612.5|15614.5|15612.5|15614.5|15612.5|15614.5|15612.5|7
1630361910000|2021-08-30 22:18:30|15614.6|15612.6|15614.7|15612.7|15614.7|15612.7|15614.6|15612.6|1
1630361920000|2021-08-30 22:18:40|15614.6|15612.6|15614.7|15612.7|15614.7|15612.7|15614.6|15612.6|3
1630361930000|2021-08-30 22:18:50|15614.9|15612.9|15614.7|15612.7|15615.1|15613.1|15614.7|15612.7|4
1630361940000|2021-08-30 22:19:00|15614.5|15612.5|15614.2|15612.2|15615|15613|15614.2|15612.2|11
1630361950000|2021-08-30 22:19:10|15614.4|15612.4|15614.2|15612.2|15614.5|15612.5|15614.2|15612.2|2
1630361960000|2021-08-30 22:19:20|15614.4|15612.4|15614.6|15612.6|15615|15613|15614.4|15612.4|19
1630361970000|2021-08-30 22:19:30|15614.4|15612.4|15614.2|15612.2|15614.4|15612.4|15613.6|15611.6|22
1630361980000|2021-08-30 22:19:40|15614.1|15612.1|15614.5|15612.5|15614.7|15612.7|15614.1|15612.1|4
1630361990000|2021-08-30 22:19:50|15614.6|15612.6|15614.7|15612.7|15614.7|15612.7|15614.5|15612.5|0
1630362000000|2021-08-30 22:20:00|15614.9|15612.9|15615|15613|15615|15613|15614.5|15612.5|2
1630362010000|2021-08-30 22:20:10|15614.7|15612.7|15614|15612|15614.7|15612.7|15614|15612|5
1630362020000|2021-08-30 22:20:20|15614.1|15612.1|15614.4|15612.4|15614.6|15612.6|15614|15612|5
1630362030000|2021-08-30 22:20:30|15614.2|15612.2|15614.4|15612.4|15614.4|15612.4|15614.2|15612.2|2
1630362050000|2021-08-30 22:20:50|15614.2|15612.2|15614.2|15612.2|15614.2|15612.2|15614.1|15612.1|8
1630362060000|2021-08-30 22:21:00|15614.1|15612.1|15614|15612|15614.2|15612.2|15613.9|15611.9|5
1630362070000|2021-08-30 22:21:10|15614.2|15612.2|15614.2|15612.2|15614.2|15612.2|15614.2|15612.2|2
1630362080000|2021-08-30 22:21:20|15614.4|15612.4|15614.4|15612.4|15614.4|15612.4|15614.4|15612.4|1
1630362090000|2021-08-30 22:21:30|15614.7|15612.7|15614.9|15612.9|15614.9|15612.9|15614.5|15612.5|5
1630362100000|2021-08-30 22:21:40|15615.2|15613.2|15614.6|15612.6|15615.2|15613.2|15614.5|15612.5|15
1630362110000|2021-08-30 22:21:50|15614.7|15612.7|15614.7|15612.7|15614.7|15612.7|15614.6|15612.6|0
1630362120000|2021-08-30 22:22:00|15614.2|15612.2|15614.5|15612.5|15614.5|15612.5|15614.2|15612.2|4
1630362130000|2021-08-30 22:22:10|15614.4|15612.4|15614.5|15612.5|15614.6|15612.6|15614.4|15612.4|1
1630362140000|2021-08-30 22:22:20|15614.4|15612.4|15614.2|15612.2|15614.4|15612.4|15614.2|15612.2|0
1630362150000|2021-08-30 22:22:30|15614.4|15612.4|15614.7|15612.7|15614.7|15612.7|15614.4|15612.4|4
1630362160000|2021-08-30 22:22:40|15614.9|15612.9|15615|15613|15615|15613|15614.9|15612.9|2
1630362180000|2021-08-30 22:23:00|15615.1|15613.1|15614.9|15612.9|15615.2|15613.2|15614.9|15612.9|4
1630362190000|2021-08-30 22:23:10|15614.7|15612.7|15614|15612|15614.7|15612.7|15614|15612|2
1630362200000|2021-08-30 22:23:20|15614.1|15612.1|15613.7|15611.7|15614.2|15612.2|15613.7|15611.7|6
1630362210000|2021-08-30 22:23:30|15613.6|15611.6|15613.7|15611.7|15613.9|15611.9|15613.6|15611.6|15
1630362220000|2021-08-30 22:23:40|15613.6|15611.6|15613.2|15611.2|15613.6|15611.6|15613.1|15611.1|11
1630362230000|2021-08-30 22:23:50|15613.4|15611.4|15613.7|15611.7|15614|15612|15613.4|15611.4|9
1630362240000|2021-08-30 22:24:00|15613.9|15611.9|15614|15612|15614.1|15612.1|15613.9|15611.9|4
1630362250000|2021-08-30 22:24:10|15613.9|15611.9|15613.7|15611.7|15614|15612|15613.7|15611.7|1
1630362260000|2021-08-30 22:24:20|15613.6|15611.6|15613.6|15611.6|15613.6|15611.6|15613.6|15611.6|0
1630362270000|2021-08-30 22:24:30|15613.7|15611.7|15613.7|15611.7|15613.7|15611.7|15613.7|15611.7|2
1630362280000|2021-08-30 22:24:40|15613.9|15611.9|15613.9|15611.9|15613.9|15611.9|15613.9|15611.9|0
1630362290000|2021-08-30 22:24:50|15614|15612|15614.1|15612.1|15614.1|15612.1|15614|15612|2
1630362300000|2021-08-30 22:25:00|15614.2|15612.2|15614.1|15612.1|15614.2|15612.2|15614.1|15612.1|3
1630362310000|2021-08-30 22:25:10|15614.2|15612.2|15614.4|15612.4|15614.4|15612.4|15614.2|15612.2|0
1630362320000|2021-08-30 22:25:20|15614.6|15612.6|15614.6|15612.6|15614.6|15612.6|15614.6|15612.6|2
1630362350000|2021-08-30 22:25:50|15614.2|15612.2|15614.2|15612.2|15614.2|15612.2|15614.2|15612.2|7
1630362390000|2021-08-30 22:26:30|15614.1|15612.1|15614.1|15612.1|15614.1|15612.1|15614.1|15612.1|4
1630362400000|2021-08-30 22:26:40|15614|15612|15613.5|15611.5|15614|15612|15613.5|15611.5|6
1630362410000|2021-08-30 22:26:50|15613.7|15611.7|15613.5|15611.5|15613.7|15611.7|15613.5|15611.5|2
1630362420000|2021-08-30 22:27:00|15613.6|15611.6|15613.6|15611.6|15613.7|15611.7|15613.6|15611.6|0
1630362430000|2021-08-30 22:27:10|15614.1|15612.1|15614.1|15612.1|15614.1|15612.1|15614.1|15612.1|5
1630362440000|2021-08-30 22:27:20|15614.4|15612.4|15614.2|15612.2|15614.4|15612.4|15614|15612|2
1630362450000|2021-08-30 22:27:30|15614.1|15612.1|15614.2|15612.2|15614.2|15612.2|15614|15612|2
1630362470000|2021-08-30 22:27:50|15614.1|15612.1|15614.2|15612.2|15614.4|15612.4|15614|15612|1
1630362480000|2021-08-30 22:28:00|15614.4|15612.4|15614.5|15612.5|15614.6|15612.6|15614.2|15612.2|9
1630362490000|2021-08-30 22:28:10|15614.6|15612.6|15614.6|15612.6|15614.6|15612.6|15614.6|15612.6|0
1630362500000|2021-08-30 22:28:20|15614.4|15612.4|15614.4|15612.4|15614.4|15612.4|15614.4|15612.4|2
1630362510000|2021-08-30 22:28:30|15614.1|15612.1|15614.1|15612.1|15614.1|15612.1|15614.1|15612.1|3
1630362520000|2021-08-30 22:28:40|15614.2|15612.2|15614.2|15612.2|15614.4|15612.4|15614.2|15612.2|1
1630362530000|2021-08-30 22:28:50|15614.4|15612.4|15613.7|15611.7|15614.4|15612.4|15613.7|15611.7|5
1630362540000|2021-08-30 22:29:00|15613.9|15611.9|15613.9|15611.9|15613.9|15611.9|15613.7|15611.7|0
1630362550000|2021-08-30 22:29:10|15613.7|15611.7|15613.5|15611.5|15613.7|15611.7|15613.5|15611.5|11
1630362560000|2021-08-30 22:29:20|15613.6|15611.6|15614|15612|15614|15612|15613.5|15611.5|1
1630362570000|2021-08-30 22:29:30|15614.1|15612.1|15613.7|15611.7|15614.1|15612.1|15613.7|15611.7|4
1630362590000|2021-08-30 22:29:50|15613.9|15611.9|15614|15612|15614|15612|15613.9|15611.9|0
1630362600000|2021-08-30 22:30:00|15613.9|15611.9|15613.2|15611.2|15613.9|15611.9|15613.2|15611.2|1
1630362610000|2021-08-30 22:30:10|15613.4|15611.4|15613.2|15611.2|15613.4|15611.4|15613.2|15611.2|5
1630362620000|2021-08-30 22:30:20|15613.4|15611.4|15613.2|15611.2|15613.4|15611.4|15613.2|15611.2|0
1630362630000|2021-08-30 22:30:30|15613.1|15611.1|15613.2|15611.2|15613.2|15611.2|15613.1|15611.1|6
1630362650000|2021-08-30 22:30:50|15613.1|15611.1|15612.6|15610.6|15613.1|15611.1|15612.6|15610.6|10
1630362660000|2021-08-30 22:31:00|15612.4|15610.4|15612.4|15610.4|15612.4|15610.4|15612|15610|23
1630362670000|2021-08-30 22:31:10|15612.2|15610.2|15612.2|15610.2|15612.2|15610.2|15612.1|15610.1|1
1630362690000|2021-08-30 22:31:30|||||||||1
1630362700000|2021-08-30 22:31:40|15612.4|15610.4|15612.7|15610.7|15613|15611|15612.4|15610.4|8
1630362710000|2021-08-30 22:31:50|15612.6|15610.6|15612.7|15610.7|15612.7|15610.7|15612.5|15610.5|0
1630362720000|2021-08-30 22:32:00|15612.9|15610.9|15612|15610|15612.9|15610.9|15612|15610|10
1630362730000|2021-08-30 22:32:10|15612.4|15610.4|15612.2|15610.2|15612.4|15610.4|15612.2|15610.2|6
1630362740000|2021-08-30 22:32:20|15612.1|15610.1|15612.2|15610.2|15612.2|15610.2|15612.1|15610.1|4
1630362750000|2021-08-30 22:32:30|15612.6|15610.6|15612.6|15610.6|15612.6|15610.6|15612.6|15610.6|2
1630362760000|2021-08-30 22:32:40|15612.2|15610.2|15612.2|15610.2|15612.2|15610.2|15612.2|15610.2|3
1630362770000|2021-08-30 22:32:50|15612.5|15610.5|15612.5|15610.5|15612.5|15610.5|15612.5|15610.5|7
1630362780000|2021-08-30 22:33:00|15612.4|15610.4|15612.1|15610.1|15612.5|15610.5|15612.1|15610.1|3
1630362790000|2021-08-30 22:33:10|15612|15610|15612|15610|15612.2|15610.2|15612|15610|9
1630362800000|2021-08-30 22:33:20|15611.9|15609.9|15612|15610|15612.2|15610.2|15611.9|15609.9|3
1630362810000|2021-08-30 22:33:30|15612.1|15610.1|15612.4|15610.4|15612.5|15610.5|15612.1|15610.1|3
1630362820000|2021-08-30 22:33:40|15612.2|15610.2|15612.4|15610.4|15612.4|15610.4|15612.2|15610.2|2
1630362830000|2021-08-30 22:33:50|15612.2|15610.2|15612.5|15610.5|15612.5|15610.5|15612.2|15610.2|5
1630362850000|2021-08-30 22:34:10|15612.4|15610.4|15612.2|15610.2|15612.4|15610.4|15612.2|15610.2|4
1630362860000|2021-08-30 22:34:20|15612.5|15610.5|15612.5|15610.5|15612.5|15610.5|15612.5|15610.5|4
1630362870000|2021-08-30 22:34:30|15612.6|15610.6|15612.5|15610.5|15612.6|15610.6|15612.5|15610.5|1
1630362890000|2021-08-30 22:34:50|15612.4|15610.4|15612.4|15610.4|15612.4|15610.4|15612.4|15610.4|1
1630362900000|2021-08-30 22:35:00|15612.2|15610.2|15612.4|15610.4|15612.4|15610.4|15612.2|15610.2|3
1630362910000|2021-08-30 22:35:10|15612.6|15610.6|15612.7|15610.7|15612.7|15610.7|15612.6|15610.6|5
1630362920000|2021-08-30 22:35:20|15612.6|15610.6|15612.5|15610.5|15612.6|15610.6|15612.2|15610.2|4
1630362930000|2021-08-30 22:35:30|15612.4|15610.4|15612.2|15610.2|15612.4|15610.4|15612.2|15610.2|1
1630362940000|2021-08-30 22:35:40|15612.1|15610.1|15612.5|15610.5|15612.5|15610.5|15612.1|15610.1|5
1630362950000|2021-08-30 22:35:50|15612.4|15610.4|15612.5|15610.5|15612.5|15610.5|15612.4|15610.4|0
1630362960000|2021-08-30 22:36:00|15612.6|15610.6|15612.2|15610.2|15612.6|15610.6|15612.2|15610.2|3
1630362970000|2021-08-30 22:36:10|15612.4|15610.4|15612|15610|15612.4|15610.4|15612|15610|2
1630362980000|2021-08-30 22:36:20|15612.1|15610.1|15611.2|15609.2|15612.1|15610.1|15611.2|15609.2|11
1630362990000|2021-08-30 22:36:30|15611|15609|15611.1|15609.1|15611.1|15609.1|15610.9|15608.9|18
1630363000000|2021-08-30 22:36:40|15611.2|15609.2|15611|15609|15611.2|15609.2|15611|15609|8
1630363020000|2021-08-30 22:37:00|15610.9|15608.9|15610.6|15608.6|15610.9|15608.9|15610.6|15608.6|2
1630363030000|2021-08-30 22:37:10|15610.7|15608.7|15610.2|15608.2|15610.9|15608.9|15610.2|15608.2|21
1630363040000|2021-08-30 22:37:20|15610.1|15608.1|15610.7|15608.7|15610.7|15608.7|15610.1|15608.1|10
1630363050000|2021-08-30 22:37:30|15610.9|15608.9|15611.2|15609.2|15611.2|15609.2|15610.9|15608.9|13
1630363060000|2021-08-30 22:37:40|15611|15609|15611|15609|15611|15609|15611|15609|1
1630363070000|2021-08-30 22:37:50|15611.1|15609.1|15610.9|15608.9|15611.1|15609.1|15610.9|15608.9|3
1630363080000|2021-08-30 22:38:00|||||||||9
1630363090000|2021-08-30 22:38:10|15610.7|15608.7|15610.6|15608.6|15610.7|15608.7|15610.6|15608.6|0
1630363100000|2021-08-30 22:38:20|15610.7|15608.7|15610.7|15608.7|15610.7|15608.7|15610.7|15608.7|2
1630363110000|2021-08-30 22:38:30|15610.6|15608.6|15610.4|15608.4|15610.6|15608.6|15610.4|15608.4|3
1630363120000|2021-08-30 22:38:40|15610.1|15608.1|15610.4|15608.4|15610.4|15608.4|15610.1|15608.1|8
1630363130000|2021-08-30 22:38:50|15610.6|15608.6|15610.7|15608.7|15610.7|15608.7|15610.5|15608.5|4
1630363140000|2021-08-30 22:39:00|15610.9|15608.9|15611.1|15609.1|15611.1|15609.1|15610.9|15608.9|4
1630363150000|2021-08-30 22:39:10|15610.9|15608.9|15611|15609|15611.1|15609.1|15610.9|15608.9|2
1630363160000|2021-08-30 22:39:20|15611.1|15609.1|15611.2|15609.2|15611.2|15609.2|15610.9|15608.9|5
1630363180000|2021-08-30 22:39:40|15611.4|15609.4|15611.7|15609.7|15611.7|15609.7|15611.4|15609.4|8
1630363190000|2021-08-30 22:39:50|15611.6|15609.6|15611.5|15609.5|15611.7|15609.7|15611.5|15609.5|0
1630363200000|2021-08-30 22:40:00|15611.4|15609.4|15611.2|15609.2|15611.4|15609.4|15611.2|15609.2|0
1630363210000|2021-08-30 22:40:10|15611.4|15609.4|15611.4|15609.4|15611.4|15609.4|15611.4|15609.4|2
1630363220000|2021-08-30 22:40:20|15611.5|15609.5|15611.9|15609.9|15611.9|15609.9|15611.5|15609.5|2
1630363250000|2021-08-30 22:40:50|15611.7|15609.7|15612|15610|15612|15610|15611.6|15609.6|7
1630363260000|2021-08-30 22:41:00|15612.1|15610.1|15612|15610|15612.1|15610.1|15612|15610|3
1630363280000|2021-08-30 22:41:20|15611.4|15609.4|15611.2|15609.2|15611.4|15609.4|15611|15609|17
1630363290000|2021-08-30 22:41:30|15611.1|15609.1|15611.6|15609.6|15611.6|15609.6|15611.1|15609.1|4
1630363310000|2021-08-30 22:41:50|15611.7|15609.7|15611.7|15609.7|15611.7|15609.7|15611.7|15609.7|0
1630363320000|2021-08-30 22:42:00|15611.9|15609.9|15611.7|15609.7|15611.9|15609.9|15611.6|15609.6|1
1630363330000|2021-08-30 22:42:10|15611.9|15609.9|15611.7|15609.7|15611.9|15609.9|15611.6|15609.6|3
1630363340000|2021-08-30 22:42:20|15611.6|15609.6|15611.6|15609.6|15611.6|15609.6|15611.6|15609.6|0
1630363360000|2021-08-30 22:42:40|15612|15610|15612|15610|15612|15610|15611.7|15609.7|4
1630363380000|2021-08-30 22:43:00|15611.9|15609.9|15611.5|15609.5|15612|15610|15611.5|15609.5|4
1630363390000|2021-08-30 22:43:10|15611.6|15609.6|15611.5|15609.5|15611.7|15609.7|15611.5|15609.5|4
1630363420000|2021-08-30 22:43:40|15611.4|15609.4|15611.2|15609.2|15611.5|15609.5|15611.2|15609.2|0
1630363430000|2021-08-30 22:43:50|15611.5|15609.5|15611.5|15609.5|15611.5|15609.5|15611.5|15609.5|1
1630363440000|2021-08-30 22:44:00|15611.6|15609.6|15611.2|15609.2|15611.6|15609.6|15611.2|15609.2|0
1630363470000|2021-08-30 22:44:30|15611.4|15609.4|15611.6|15609.6|15611.6|15609.6|15611.4|15609.4|2
1630363480000|2021-08-30 22:44:40|15611.4|15609.4|15611.4|15609.4|15611.4|15609.4|15611.4|15609.4|1
1630363490000|2021-08-30 22:44:50|15611.2|15609.2|15611.2|15609.2|15611.4|15609.4|15611.2|15609.2|0
1630363500000|2021-08-30 22:45:00|15611.4|15609.4|15611.2|15609.2|15611.4|15609.4|15611.2|15609.2|2
1630363510000|2021-08-30 22:45:10|15611.4|15609.4|15611.4|15609.4|15611.5|15609.5|15611.2|15609.2|3
1630363520000|2021-08-30 22:45:20|15611.7|15609.7|15611.7|15609.7|15611.7|15609.7|15611.7|15609.7|1
1630363530000|2021-08-30 22:45:30|15611.6|15609.6|15611.5|15609.5|15611.6|15609.6|15611.5|15609.5|0
1630363550000|2021-08-30 22:45:50|15611.4|15609.4|15611.4|15609.4|15611.5|15609.5|15611.4|15609.4|0
1630363560000|2021-08-30 22:46:00|15611.2|15609.2|15611.5|15609.5|15611.5|15609.5|15611.2|15609.2|0
1630363610000|2021-08-30 22:46:50|15611.4|15609.4|15610.6|15608.6|15611.4|15609.4|15610.5|15608.5|15
1630363620000|2021-08-30 22:47:00|15610.7|15608.7|15610.7|15608.7|15610.7|15608.7|15610.5|15608.5|3
1630363650000|2021-08-30 22:47:30|15610.9|15608.9|15610.9|15608.9|15611|15609|15610.7|15608.7|6
1630363690000|2021-08-30 22:48:10|15610.7|15608.7|15610.6|15608.6|15610.7|15608.7|15610.6|15608.6|1
1630363710000|2021-08-30 22:48:30|||||||||1
1630363720000|2021-08-30 22:48:40|15610.9|15608.9|15610.9|15608.9|15610.9|15608.9|15610.9|15608.9|2
1630363730000|2021-08-30 22:48:50|15611|15609|15611.1|15609.1|15611.1|15609.1|15611|15609|2
1630363740000|2021-08-30 22:49:00|15611|15609|15610.9|15608.9|15611|15609|15610.9|15608.9|1
1630363750000|2021-08-30 22:49:10|15610.6|15608.6|15610.2|15608.2|15610.6|15608.6|15610.1|15608.1|17
1630363790000|2021-08-30 22:49:50|15610.4|15608.4|15610.6|15608.6|15610.6|15608.6|15610.4|15608.4|2
1630363800000|2021-08-30 22:50:00|15610.4|15608.4|15610.4|15608.4|15610.4|15608.4|15610.4|15608.4|1
1630363810000|2021-08-30 22:50:10|15610.1|15608.1|15610.1|15608.1|15610.1|15608.1|15610.1|15608.1|2
1630363820000|2021-08-30 22:50:20|15610.4|15608.4|15610.1|15608.1|15610.4|15608.4|15610.1|15608.1|6
1630363830000|2021-08-30 22:50:30|15610.2|15608.2|15610.2|15608.2|15610.2|15608.2|15610.2|15608.2|1
1630363840000|2021-08-30 22:50:40|15610.4|15608.4|15610.6|15608.6|15610.6|15608.6|15610.2|15608.2|4
1630363850000|2021-08-30 22:50:50|15610.7|15608.7|15610.7|15608.7|15610.9|15608.9|15610.7|15608.7|0
1630363860000|2021-08-30 22:51:00|15610.9|15608.9|15610.6|15608.6|15610.9|15608.9|15610.4|15608.4|15
1630363870000|2021-08-30 22:51:10|15610.5|15608.5|15610.5|15608.5|15610.6|15608.6|15610.5|15608.5|1
1630363880000|2021-08-30 22:51:20|15610.6|15608.6|15610.6|15608.6|15610.6|15608.6|15610.6|15608.6|4
1630363890000|2021-08-30 22:51:30|15610.5|15608.5|15610.5|15608.5|15610.6|15608.6|15610.5|15608.5|1
1630363900000|2021-08-30 22:51:40|15610.4|15608.4|15610.4|15608.4|15610.4|15608.4|15610.4|15608.4|0
1630363910000|2021-08-30 22:51:50|15610.5|15608.5|15610.5|15608.5|15610.5|15608.5|15610.5|15608.5|1
1630363930000|2021-08-30 22:52:10|15610.4|15608.4|15610.4|15608.4|15610.4|15608.4|15610.4|15608.4|2
1630363950000|2021-08-30 22:52:30|15610.1|15608.1|15610.1|15608.1|15610.1|15608.1|15610.1|15608.1|11
1630363960000|2021-08-30 22:52:40|||||||||7
1630363970000|2021-08-30 22:52:50|15610|15608|15609.7|15607.7|15610|15608|15609.7|15607.7|14
1630363980000|2021-08-30 22:53:00|15609.9|15607.9|15610|15608|15610|15608|15609.9|15607.9|5
1630363990000|2021-08-30 22:53:10|15609.9|15607.9|15610|15608|15610.1|15608.1|15609.9|15607.9|3
1630364000000|2021-08-30 22:53:20|15609.7|15607.7|15610.5|15608.5|15610.5|15608.5|15609.7|15607.7|15
1630364010000|2021-08-30 22:53:30|15610.4|15608.4|15610.4|15608.4|15610.5|15608.5|15610.2|15608.2|0
1630364020000|2021-08-30 22:53:40|15610.2|15608.2|15610.4|15608.4|15610.4|15608.4|15610.2|15608.2|0
1630364030000|2021-08-30 22:53:50|15610.5|15608.5|15610.2|15608.2|15610.5|15608.5|15610.2|15608.2|5
1630364040000|2021-08-30 22:54:00|15610.1|15608.1|15610.4|15608.4|15610.4|15608.4|15610.1|15608.1|2
1630364050000|2021-08-30 22:54:10|15610.2|15608.2|15610.4|15608.4|15610.4|15608.4|15610.2|15608.2|0
1630364070000|2021-08-30 22:54:30|15610.1|15608.1|15610.2|15608.2|15610.4|15608.4|15610.1|15608.1|4
1630364080000|2021-08-30 22:54:40|15610.4|15608.4|15610.4|15608.4|15610.4|15608.4|15610.4|15608.4|2
1630364090000|2021-08-30 22:54:50|15610.6|15608.6|15610.7|15608.7|15610.7|15608.7|15610.6|15608.6|2
1630364100000|2021-08-30 22:55:00|15610.6|15608.6|15610.9|15608.9|15610.9|15608.9|15610.5|15608.5|2
1630364110000|2021-08-30 22:55:10|15611|15609|15611|15609|15611|15609|15611|15609|7
1630364120000|2021-08-30 22:55:20|15611.1|15609.1|15611.1|15609.1|15611.1|15609.1|15611.1|15609.1|1
1630364130000|2021-08-30 22:55:30|15611.4|15609.4|15611.6|15609.6|15611.7|15609.7|15611.4|15609.4|5
1630364140000|2021-08-30 22:55:40|15611.7|15609.7|15611.2|15609.2|15611.7|15609.7|15611.2|15609.2|4
1630364150000|2021-08-30 22:55:50|15611.4|15609.4|15611.2|15609.2|15611.5|15609.5|15611.2|15609.2|1
1630364160000|2021-08-30 22:56:00|15611.4|15609.4|15610.7|15608.7|15611.5|15609.5|15610.6|15608.6|13
1630364170000|2021-08-30 22:56:10|15610.9|15608.9|15610.7|15608.7|15610.9|15608.9|15610.7|15608.7|4
1630364180000|2021-08-30 22:56:20|15610.9|15608.9|15610.7|15608.7|15610.9|15608.9|15610.7|15608.7|1
1630364190000|2021-08-30 22:56:30|15610.6|15608.6|15610.7|15608.7|15610.7|15608.7|15610.6|15608.6|0
1630364200000|2021-08-30 22:56:40|15610.6|15608.6|15610.7|15608.7|15610.7|15608.7|15610.6|15608.6|0
1630364210000|2021-08-30 22:56:50|15610.6|15608.6|15610.6|15608.6|15610.6|15608.6|15610.6|15608.6|0
1630364220000|2021-08-30 22:57:00|15610.9|15608.9|15610.9|15608.9|15610.9|15608.9|15610.9|15608.9|1
1630364230000|2021-08-30 22:57:10|15610.7|15608.7|15610.9|15608.9|15610.9|15608.9|15610.7|15608.7|2
1630364250000|2021-08-30 22:57:30|15610.7|15608.7|15610.9|15608.9|15610.9|15608.9|15610.7|15608.7|2
1630364260000|2021-08-30 22:57:40|15610.7|15608.7|15610.9|15608.9|15610.9|15608.9|15610.7|15608.7|1
1630364280000|2021-08-30 22:58:00|15611.1|15609.1|15611|15609|15611.1|15609.1|15611|15609|8
1630364290000|2021-08-30 22:58:10|15611.5|15609.5|15611.2|15609.2|15611.5|15609.5|15611.2|15609.2|16
1630364300000|2021-08-30 22:58:20|15611.4|15609.4|15610.9|15608.9|15611.4|15609.4|15610.6|15608.6|5
1630364310000|2021-08-30 22:58:30|15611|15609|15610.7|15608.7|15611|15609|15610.7|15608.7|0
1630364320000|2021-08-30 22:58:40|15610.4|15608.4|15610.1|15608.1|15610.4|15608.4|15610.1|15608.1|9
1630364330000|2021-08-30 22:58:50|15610.2|15608.2|15610.2|15608.2|15610.2|15608.2|15610.2|15608.2|0
1630364340000|2021-08-30 22:59:00|15610.1|15608.1|15610.2|15608.2|15610.4|15608.4|15610|15608|24
1630364360000|2021-08-30 22:59:20|15610.1|15608.1|15610|15608|15610.2|15608.2|15610|15608|6
1630364370000|2021-08-30 22:59:30|15610.1|15608.1|15610.1|15608.1|15610.1|15608.1|15610.1|15608.1|0
1630364400000|2021-08-30 23:00:00|15610.4|15608.4|15610.5|15608.5|15610.9|15608.9|15610.2|15608.2|12
1630364410000|2021-08-30 23:00:10|15610.6|15608.6|15611.1|15609.1|15611.2|15609.2|15610.6|15608.6|26
1630364420000|2021-08-30 23:00:20|15611.2|15609.2|15611.2|15609.2|15611.2|15609.2|15611.1|15609.1|0
1630364440000|2021-08-30 23:00:40|||||||||2
1630364460000|2021-08-30 23:01:00|15611|15609|15610.6|15608.6|15611|15609|15610.4|15608.4|15
1630364470000|2021-08-30 23:01:10|15610.7|15608.7|15610.7|15608.7|15610.7|15608.7|15610.7|15608.7|1
1630364480000|2021-08-30 23:01:20|15610.6|15608.6|15610.5|15608.5|15610.6|15608.6|15610.5|15608.5|4
1630364490000|2021-08-30 23:01:30|15610.6|15608.6|15610.4|15608.4|15610.7|15608.7|15610.4|15608.4|6
1630364500000|2021-08-30 23:01:40|15610.5|15608.5|15610.5|15608.5|15610.5|15608.5|15610.1|15608.1|2
1630364510000|2021-08-30 23:01:50|15610.2|15608.2|15610.4|15608.4|15610.4|15608.4|15610.2|15608.2|1
1630364520000|2021-08-30 23:02:00|15610.7|15608.7|15610.5|15608.5|15610.7|15608.7|15610.5|15608.5|4
1630364530000|2021-08-30 23:02:10|15610.6|15608.6|15610.7|15608.7|15610.9|15608.9|15610.6|15608.6|2
1630364550000|2021-08-30 23:02:30|15610.5|15608.5|15610.5|15608.5|15610.5|15608.5|15610.5|15608.5|2
1630364560000|2021-08-30 23:02:40|||||||||1
1630364570000|2021-08-30 23:02:50|15610.6|15608.6|15610.4|15608.4|15610.7|15608.7|15610.4|15608.4|1
1630364580000|2021-08-30 23:03:00|15610.5|15608.5|15610.5|15608.5|15610.6|15608.6|15610.5|15608.5|0
1630364590000|2021-08-30 23:03:10|15610.4|15608.4|15610.4|15608.4|15610.4|15608.4|15610.4|15608.4|0
1630364620000|2021-08-30 23:03:40|||||||||2
1630364630000|2021-08-30 23:03:50|15610.2|15608.2|15610.2|15608.2|15610.2|15608.2|15610.2|15608.2|5
1630364640000|2021-08-30 23:04:00|15610.1|15608.1|15610.2|15608.2|15610.2|15608.2|15610.1|15608.1|0
1630364660000|2021-08-30 23:04:20|15610.1|15608.1|15610.1|15608.1|15610.1|15608.1|15610.1|15608.1|0
1630364680000|2021-08-30 23:04:40|15610|15608|15610.2|15608.2|15610.2|15608.2|15609.9|15607.9|15
1630364690000|2021-08-30 23:04:50|15610.1|15608.1|15609.4|15607.4|15610.1|15608.1|15609.2|15607.2|36
1630364700000|2021-08-30 23:05:00|15609.5|15607.5|15609.5|15607.5|15609.5|15607.5|15609.5|15607.5|0
1630364710000|2021-08-30 23:05:10|15609.6|15607.6|15609.4|15607.4|15609.7|15607.7|15609.4|15607.4|6
1630364730000|2021-08-30 23:05:30|15609.5|15607.5|15609.7|15607.7|15609.7|15607.7|15609.4|15607.4|3
1630364740000|2021-08-30 23:05:40|15609.6|15607.6|15609.6|15607.6|15609.6|15607.6|15609.6|15607.6|0
1630364750000|2021-08-30 23:05:50|15609.5|15607.5|15609.4|15607.4|15609.5|15607.5|15609.4|15607.4|0
1630364760000|2021-08-30 23:06:00|||||||||2
1630364770000|2021-08-30 23:06:10|15609.6|15607.6|15609.6|15607.6|15609.6|15607.6|15609.6|15607.6|3
1630364790000|2021-08-30 23:06:30|15609.7|15607.7|15609.9|15607.9|15609.9|15607.9|15609.7|15607.7|2
1630364800000|2021-08-30 23:06:40|||||||||1
1630364810000|2021-08-30 23:06:50|15610.1|15608.1|15610|15608|15610.1|15608.1|15610|15608|3
1630364820000|2021-08-30 23:07:00|15609.9|15607.9|15609.9|15607.9|15609.9|15607.9|15609.9|15607.9|0
1630364850000|2021-08-30 23:07:30|15609.7|15607.7|15609.9|15607.9|15609.9|15607.9|15609.7|15607.7|1
1630364860000|2021-08-30 23:07:40|15609.7|15607.7|15609.4|15607.4|15609.7|15607.7|15609.4|15607.4|7
1630364870000|2021-08-30 23:07:50|15609.1|15607.1|15608.7|15606.7|15609.1|15607.1|15608.6|15606.6|20
1630364880000|2021-08-30 23:08:00|15608.9|15606.9|15608.7|15606.7|15609.2|15607.2|15608.7|15606.7|6
1630364890000|2021-08-30 23:08:10|||||||||1
1630364900000|2021-08-30 23:08:20|15608.6|15606.6|15608.2|15606.2|15608.7|15606.7|15608.1|15606.1|32
1630364910000|2021-08-30 23:08:30|15608.1|15606.1|15608.1|15606.1|15608.7|15606.7|15608.1|15606.1|18
1630364920000|2021-08-30 23:08:40|15608.2|15606.2|15608.2|15606.2|15608.2|15606.2|15608.2|15606.2|10
1630364930000|2021-08-30 23:08:50|15608.1|15606.1|15608.7|15606.7|15609|15607|15608.1|15606.1|10
1630364940000|2021-08-30 23:09:00|15608.6|15606.6|15608.6|15606.6|15608.6|15606.6|15608.6|15606.6|1
1630364950000|2021-08-30 23:09:10|15608.7|15606.7|15608.2|15606.2|15608.7|15606.7|15608.2|15606.2|19
1630364960000|2021-08-30 23:09:20|15608.1|15606.1|15608.9|15606.9|15609.2|15607.2|15607.9|15605.9|18
1630364970000|2021-08-30 23:09:30|15609.1|15607.1|15609.1|15607.1|15609.1|15607.1|15609|15607|1
1630364980000|2021-08-30 23:09:40|15609.4|15607.4|15609.2|15607.2|15609.5|15607.5|15609.2|15607.2|4
1630364990000|2021-08-30 23:09:50|15609.4|15607.4|15609.7|15607.7|15609.7|15607.7|15609.2|15607.2|3
1630365000000|2021-08-30 23:10:00|15609.6|15607.6|15609.7|15607.7|15609.7|15607.7|15609.5|15607.5|10
1630365010000|2021-08-30 23:10:10|15610.1|15608.1|15610.1|15608.1|15610.2|15608.2|15610.1|15608.1|18
1630365020000|2021-08-30 23:10:20|15610|15608|15609.9|15607.9|15610|15608|15609.9|15607.9|9
1630365030000|2021-08-30 23:10:30|15609.6|15607.6|15609.4|15607.4|15609.6|15607.6|15609.4|15607.4|4
1630365040000|2021-08-30 23:10:40|15609.5|15607.5|15609.5|15607.5|15609.6|15607.6|15609.5|15607.5|1
1630365050000|2021-08-30 23:10:50|15609.4|15607.4|15609.5|15607.5|15609.5|15607.5|15609.4|15607.4|0
1630365060000|2021-08-30 23:11:00|15609.4|15607.4|15609.4|15607.4|15609.4|15607.4|15609.1|15607.1|6
1630365070000|2021-08-30 23:11:10|15609.6|15607.6|15609.6|15607.6|15609.6|15607.6|15609.6|15607.6|3
1630365100000|2021-08-30 23:11:40|15609.5|15607.5|15609.5|15607.5|15609.6|15607.6|15609.5|15607.5|2
1630365120000|2021-08-30 23:12:00|15609.4|15607.4|15609.6|15607.6|15609.6|15607.6|15609.4|15607.4|3
1630365130000|2021-08-30 23:12:10|15609.9|15607.9|15609.7|15607.7|15609.9|15607.9|15609.7|15607.7|3
1630365140000|2021-08-30 23:12:20|15609.9|15607.9|15609.9|15607.9|15609.9|15607.9|15609.9|15607.9|0
1630365150000|2021-08-30 23:12:30|15609.7|15607.7|15609.7|15607.7|15609.7|15607.7|15609.7|15607.7|1
1630365180000|2021-08-30 23:13:00|15609.6|15607.6|15608.6|15606.6|15609.6|15607.6|15608.6|15606.6|25
1630365190000|2021-08-30 23:13:10|15608.5|15606.5|15608.5|15606.5|15608.5|15606.5|15608.5|15606.5|1
1630365200000|2021-08-30 23:13:20|15608.6|15606.6|15608.4|15606.4|15608.6|15606.6|15608.4|15606.4|0
1630365210000|2021-08-30 23:13:30|15608|15606|15607.1|15605.1|15608.1|15606.1|15607.1|15605.1|49
1630365220000|2021-08-30 23:13:40|15608|15606|15608.1|15606.1|15608.2|15606.2|15607.9|15605.9|10
1630365230000|2021-08-30 23:13:50|15608.2|15606.2|15608.5|15606.5|15608.5|15606.5|15608.2|15606.2|1
1630365240000|2021-08-30 23:14:00|15608.1|15606.1|15608.5|15606.5|15608.6|15606.6|15608.1|15606.1|8
1630365250000|2021-08-30 23:14:10|15608.6|15606.6|15608.7|15606.7|15608.7|15606.7|15608.5|15606.5|0
1630365260000|2021-08-30 23:14:20|15608.6|15606.6|15608.7|15606.7|15608.7|15606.7|15608.6|15606.6|1
1630365270000|2021-08-30 23:14:30|15608.6|15606.6|15608.4|15606.4|15608.7|15606.7|15608.4|15606.4|4
1630365280000|2021-08-30 23:14:40|15608.6|15606.6|15608.5|15606.5|15608.6|15606.6|15608.5|15606.5|7
1630365300000|2021-08-30 23:15:00|15608.4|15606.4|15608.4|15606.4|15608.4|15606.4|15608.4|15606.4|0
1630365320000|2021-08-30 23:15:20|15608.2|15606.2|15608.5|15606.5|15608.5|15606.5|15608.2|15606.2|4
1630365330000|2021-08-30 23:15:30|15608.6|15606.6|15608.5|15606.5|15608.6|15606.6|15608.5|15606.5|0
1630365340000|2021-08-30 23:15:40|15608.6|15606.6|15608.6|15606.6|15608.6|15606.6|15608.6|15606.6|0
1630365350000|2021-08-30 23:15:50|15608.5|15606.5|15608.5|15606.5|15608.5|15606.5|15608.5|15606.5|8
1630365360000|2021-08-30 23:16:00|15608.4|15606.4|15608.1|15606.1|15608.4|15606.4|15608.1|15606.1|2
1630365370000|2021-08-30 23:16:10|15608.4|15606.4|15608.2|15606.2|15608.4|15606.4|15608.2|15606.2|2
1630365380000|2021-08-30 23:16:20|15608.4|15606.4|15608.5|15606.5|15608.7|15606.7|15608.4|15606.4|1
1630365390000|2021-08-30 23:16:30|||||||||6
1630365400000|2021-08-30 23:16:40|15608.6|15606.6|15608.5|15606.5|15608.6|15606.6|15608.5|15606.5|1
1630365410000|2021-08-30 23:16:50|15608.6|15606.6|15608.7|15606.7|15608.9|15606.9|15608.6|15606.6|0
1630365420000|2021-08-30 23:17:00|15608.9|15606.9|15609|15607|15609|15607|15608.9|15606.9|1
1630365430000|2021-08-30 23:17:10|15609.1|15607.1|15609.2|15607.2|15609.2|15607.2|15609.1|15607.1|0
1630365440000|2021-08-30 23:17:20|15609.1|15607.1|15609.1|15607.1|15609.1|15607.1|15609.1|15607.1|2
1630365450000|2021-08-30 23:17:30|15608.7|15606.7|15609|15607|15609|15607|15608.7|15606.7|3
1630365460000|2021-08-30 23:17:40|15608.9|15606.9|15609|15607|15609|15607|15608.9|15606.9|0
1630365470000|2021-08-30 23:17:50|15608.9|15606.9|15608.9|15606.9|15608.9|15606.9|15608.9|15606.9|0
1630365480000|2021-08-30 23:18:00|15609.1|15607.1|15608.9|15606.9|15609.2|15607.2|15608.9|15606.9|8
1630365500000|2021-08-30 23:18:20|||||||||1
1630365510000|2021-08-30 23:18:30|15609.1|15607.1|15609.4|15607.4|15609.4|15607.4|15609.1|15607.1|1
1630365520000|2021-08-30 23:18:40|15609.5|15607.5|15609.5|15607.5|15609.5|15607.5|15609.4|15607.4|1
1630365530000|2021-08-30 23:18:50|15609.4|15607.4|15609.4|15607.4|15609.5|15607.5|15609.4|15607.4|3
1630365540000|2021-08-30 23:19:00|15609.1|15607.1|15609.1|15607.1|15609.4|15607.4|15609.1|15607.1|6
1630365550000|2021-08-30 23:19:10|15609.2|15607.2|15609.2|15607.2|15609.4|15607.4|15609.1|15607.1|0
1630365560000|2021-08-30 23:19:20|15609.1|15607.1|15609.1|15607.1|15609.1|15607.1|15609.1|15607.1|0
1630365570000|2021-08-30 23:19:30|15609|15607|15609.1|15607.1|15609.2|15607.2|15609|15607|0
1630365580000|2021-08-30 23:19:40|15609|15607|15608.5|15606.5|15609|15607|15608.2|15606.2|16
1630365600000|2021-08-30 23:20:00|15608.6|15606.6|15608|15606|15608.6|15606.6|15607.9|15605.9|10
1630365610000|2021-08-30 23:20:10|15607.9|15605.9|15608.4|15606.4|15608.4|15606.4|15607.9|15605.9|6
1630365620000|2021-08-30 23:20:20|15608.5|15606.5|15608.5|15606.5|15608.7|15606.7|15608.4|15606.4|12
1630365630000|2021-08-30 23:20:30|15608.6|15606.6|15608.7|15606.7|15608.7|15606.7|15608.6|15606.6|2
1630365640000|2021-08-30 23:20:40|15608.6|15606.6|15608.7|15606.7|15608.7|15606.7|15608.6|15606.6|1
1630365650000|2021-08-30 23:20:50|15608.6|15606.6|15608.6|15606.6|15608.6|15606.6|15608.6|15606.6|1
1630365660000|2021-08-30 23:21:00|15608.7|15606.7|15609.4|15607.4|15609.4|15607.4|15608.7|15606.7|6
1630365670000|2021-08-30 23:21:10|15609.2|15607.2|15609.2|15607.2|15609.2|15607.2|15609.2|15607.2|1
1630365680000|2021-08-30 23:21:20|15609.1|15607.1|15609.1|15607.1|15609.1|15607.1|15609.1|15607.1|0
1630365690000|2021-08-30 23:21:30|15609.2|15607.2|15609.2|15607.2|15609.4|15607.4|15609.1|15607.1|1
1630365700000|2021-08-30 23:21:40|15609.1|15607.1|15609.2|15607.2|15609.2|15607.2|15609.1|15607.1|1
1630365710000|2021-08-30 23:21:50|15609.1|15607.1|15609.1|15607.1|15609.1|15607.1|15609.1|15607.1|0
1630365720000|2021-08-30 23:22:00|15609|15607|15609|15607|15609.1|15607.1|15609|15607|2
1630365730000|2021-08-30 23:22:10|15609.1|15607.1|15608.9|15606.9|15609.1|15607.1|15608.9|15606.9|1
1630365740000|2021-08-30 23:22:20|15609|15607|15609|15607|15609|15607|15609|15607|0
1630365750000|2021-08-30 23:22:30|15608.9|15606.9|15608.5|15606.5|15609.1|15607.1|15608.5|15606.5|20
1630365760000|2021-08-30 23:22:40|15608.4|15606.4|15608.2|15606.2|15608.4|15606.4|15607.7|15605.7|18
1630365770000|2021-08-30 23:22:50|15608.1|15606.1|15607.9|15605.9|15608.2|15606.2|15607.9|15605.9|1
1630365780000|2021-08-30 23:23:00|15607.7|15605.7|15608|15606|15608.1|15606.1|15607.7|15605.7|4
1630365790000|2021-08-30 23:23:10|15608.1|15606.1|15608|15606|15608.1|15606.1|15608|15606|0
1630365810000|2021-08-30 23:23:30|15607.9|15605.9|15608|15606|15608|15606|15607.9|15605.9|0
1630365820000|2021-08-30 23:23:40|15607.7|15605.7|15607.6|15605.6|15607.7|15605.7|15607.4|15605.4|26
1630365830000|2021-08-30 23:23:50|15607.5|15605.5|15608|15606|15608|15606|15607.1|15605.1|16
1630365840000|2021-08-30 23:24:00|15607.9|15605.9|15607.6|15605.6|15608|15606|15607.6|15605.6|2
1630365850000|2021-08-30 23:24:10|15607.7|15605.7|15608|15606|15608|15606|15607.7|15605.7|6
1630365860000|2021-08-30 23:24:20|15608.1|15606.1|15607.2|15605.2|15608.1|15606.1|15607.2|15605.2|9
1630365870000|2021-08-30 23:24:30|15607.1|15605.1|15607|15605|15607.1|15605.1|15606.9|15604.9|25
1630365880000|2021-08-30 23:24:40|15606.9|15604.9|15607.6|15605.6|15607.6|15605.6|15606.9|15604.9|15
1630365890000|2021-08-30 23:24:50|15607.7|15605.7|15607.5|15605.5|15607.7|15605.7|15607.4|15605.4|6
1630365900000|2021-08-30 23:25:00|15607.6|15605.6|15608|15606|15608.1|15606.1|15607.5|15605.5|5
1630365920000|2021-08-30 23:25:20|15607.6|15605.6|15607.6|15605.6|15607.6|15605.6|15607.6|15605.6|5
1630365940000|2021-08-30 23:25:40|15607.4|15605.4|15607.4|15605.4|15607.4|15605.4|15607.4|15605.4|3
1630365950000|2021-08-30 23:25:50|15607.6|15605.6|15607.7|15605.7|15607.7|15605.7|15607.5|15605.5|3
1630365960000|2021-08-30 23:26:00|15607.6|15605.6|15607.6|15605.6|15607.7|15605.7|15607.5|15605.5|0
1630365970000|2021-08-30 23:26:10|15607.9|15605.9|15608|15606|15608.1|15606.1|15607.9|15605.9|3
1630365980000|2021-08-30 23:26:20|15607.9|15605.9|15608|15606|15608|15606|15607.9|15605.9|2
1630365990000|2021-08-30 23:26:30|15607.9|15605.9|15607.9|15605.9|15608|15606|15607.7|15605.7|0
1630366000000|2021-08-30 23:26:40|15608|15606|15608|15606|15608.1|15606.1|15608|15606|3
1630366010000|2021-08-30 23:26:50|15607.9|15605.9|15607.9|15605.9|15608|15606|15607.9|15605.9|0
1630366030000|2021-08-30 23:27:10|15607.7|15605.7|15607.7|15605.7|15607.7|15605.7|15607.7|15605.7|2
1630366040000|2021-08-30 23:27:20|15607.6|15605.6|15607.9|15605.9|15607.9|15605.9|15607.6|15605.6|8
1630366050000|2021-08-30 23:27:30|15607.5|15605.5|15607.4|15605.4|15607.5|15605.5|15607.2|15605.2|9
1630366060000|2021-08-30 23:27:40|15607.5|15605.5|15607.5|15605.5|15607.5|15605.5|15607.5|15605.5|12
1630366070000|2021-08-30 23:27:50|15607.4|15605.4|15607.2|15605.2|15607.5|15605.5|15607.2|15605.2|5
1630366080000|2021-08-30 23:28:00|15607.4|15605.4|15607|15605|15607.4|15605.4|15607|15605|6
1630366090000|2021-08-30 23:28:10|15607.1|15605.1|15607.1|15605.1|15607.5|15605.5|15607.1|15605.1|8
1630366100000|2021-08-30 23:28:20|15607.2|15605.2|15607.1|15605.1|15607.2|15605.2|15606.9|15604.9|8
1630366110000|2021-08-30 23:28:30|15607|15605|15606.6|15604.6|15607|15605|15606.6|15604.6|11
1630366120000|2021-08-30 23:28:40|15606.9|15604.9|15607|15605|15607.1|15605.1|15606.9|15604.9|30
1630366130000|2021-08-30 23:28:50|15607.1|15605.1|15606.4|15604.4|15607.1|15605.1|15606.4|15604.4|41
1630366140000|2021-08-30 23:29:00|15606.5|15604.5|15606.9|15604.9|15607|15605|15606.5|15604.5|12
1630366150000|2021-08-30 23:29:10|15606.6|15604.6|15606.6|15604.6|15606.6|15604.6|15606.6|15604.6|4
1630366160000|2021-08-30 23:29:20|15606.2|15604.2|15606.4|15604.4|15606.5|15604.5|15606.2|15604.2|4
1630366170000|2021-08-30 23:29:30|15606.5|15604.5|15606.9|15604.9|15606.9|15604.9|15606.5|15604.5|1
1630366180000|2021-08-30 23:29:40|15607|15605|15607|15605|15607|15605|15607|15605|15
1630366190000|2021-08-30 23:29:50|15607.1|15605.1|15607.4|15605.4|15607.4|15605.4|15607|15605|5
1630366200000|2021-08-30 23:30:00|15607.2|15605.2|15606.6|15604.6|15607.4|15605.4|15606.5|15604.5|39
1630366210000|2021-08-30 23:30:10|15606.5|15604.5|15606.6|15604.6|15606.6|15604.6|15606.5|15604.5|1
1630366220000|2021-08-30 23:30:20|15606.9|15604.9|15607|15605|15607|15605|15606.9|15604.9|7
1630366230000|2021-08-30 23:30:30|15606.9|15604.9|15606.9|15604.9|15606.9|15604.9|15606.6|15604.6|4
1630366240000|2021-08-30 23:30:40|15607|15605|15607.4|15605.4|15607.4|15605.4|15607|15605|5
1630366250000|2021-08-30 23:30:50|15607.2|15605.2|15606.9|15604.9|15607.2|15605.2|15606.9|15604.9|2
1630366260000|2021-08-30 23:31:00|15606.7|15604.7|15606.7|15604.7|15607|15605|15606.6|15604.6|7
1630366270000|2021-08-30 23:31:10|15606.6|15604.6|15606.5|15604.5|15606.6|15604.6|15606.5|15604.5|0
1630366280000|2021-08-30 23:31:20|15606.4|15604.4|15606.4|15604.4|15606.5|15604.5|15606.2|15604.2|8
1630366290000|2021-08-30 23:31:30|15606.2|15604.2|15606.4|15604.4|15606.4|15604.4|15606.2|15604.2|1
1630366320000|2021-08-30 23:32:00|15606.6|15604.6|15606.6|15604.6|15606.6|15604.6|15606.6|15604.6|3
1630366330000|2021-08-30 23:32:10|15606.9|15604.9|15607.2|15605.2|15607.4|15605.4|15606.9|15604.9|13
1630366340000|2021-08-30 23:32:20|15607.4|15605.4|15607.2|15605.2|15607.4|15605.4|15607.1|15605.1|4
1630366350000|2021-08-30 23:32:30|15607.1|15605.1|15607.2|15605.2|15607.2|15605.2|15607.1|15605.1|1
1630366360000|2021-08-30 23:32:40|15607.1|15605.1|15607.2|15605.2|15607.2|15605.2|15607.1|15605.1|2
1630366370000|2021-08-30 23:32:50|15607.1|15605.1|15607|15605|15607.1|15605.1|15606.7|15604.7|6
1630366380000|2021-08-30 23:33:00|15607.5|15605.5|15607.6|15605.6|15607.7|15605.7|15607.5|15605.5|10
1630366390000|2021-08-30 23:33:10|15607.4|15605.4|15607.5|15605.5|15607.6|15605.6|15607.2|15605.2|12
1630366400000|2021-08-30 23:33:20|15607.4|15605.4|15607.4|15605.4|15607.4|15605.4|15607.4|15605.4|0
1630366410000|2021-08-30 23:33:30|15607.1|15605.1|15607.1|15605.1|15607.1|15605.1|15607.1|15605.1|2
1630366420000|2021-08-30 23:33:40|15607.2|15605.2|15607|15605|15607.2|15605.2|15607|15605|7
1630366430000|2021-08-30 23:33:50|15607.1|15605.1|15607.5|15605.5|15607.6|15605.6|15607|15605|4
1630366440000|2021-08-30 23:34:00|15607.6|15605.6|15607.5|15605.5|15607.6|15605.6|15607.5|15605.5|3
1630366450000|2021-08-30 23:34:10|15607.4|15605.4|15607.4|15605.4|15607.4|15605.4|15607.4|15605.4|0
1630366460000|2021-08-30 23:34:20|15607.2|15605.2|15607.2|15605.2|15607.2|15605.2|15607.2|15605.2|1
1630366470000|2021-08-30 23:34:30|15607.4|15605.4|15607.2|15605.2|15607.4|15605.4|15607.2|15605.2|0
1630366480000|2021-08-30 23:34:40|15607.4|15605.4|15607.2|15605.2|15607.4|15605.4|15607.2|15605.2|0
1630366490000|2021-08-30 23:34:50|15607.4|15605.4|15607.4|15605.4|15607.4|15605.4|15607.4|15605.4|0
1630366500000|2021-08-30 23:35:00|15607.2|15605.2|15607.4|15605.4|15607.4|15605.4|15607.2|15605.2|1
1630366510000|2021-08-30 23:35:10|15607.5|15605.5|15607.5|15605.5|15607.5|15605.5|15607.4|15605.4|4
1630366520000|2021-08-30 23:35:20|15607.6|15605.6|15608|15606|15608|15606|15607.4|15605.4|10
1630366530000|2021-08-30 23:35:30|15607.9|15605.9|15608|15606|15608|15606|15607.9|15605.9|3
1630366550000|2021-08-30 23:35:50|15607.9|15605.9|15608|15606|15608|15606|15607.9|15605.9|2
1630366560000|2021-08-30 23:36:00|15608.1|15606.1|15609|15607|15609.1|15607.1|15608.1|15606.1|34
1630366570000|2021-08-30 23:36:10|15609.1|15607.1|15609|15607|15609.4|15607.4|15608.9|15606.9|10
1630366580000|2021-08-30 23:36:20|15609.1|15607.1|15608.7|15606.7|15609.1|15607.1|15608.6|15606.6|7
1630366590000|2021-08-30 23:36:30|15608.6|15606.6|15608.5|15606.5|15608.7|15606.7|15608.5|15606.5|5
1630366600000|2021-08-30 23:36:40|15608.6|15606.6|15608.5|15606.5|15608.6|15606.6|15608.5|15606.5|2
1630366610000|2021-08-30 23:36:50|15608.6|15606.6|15608.2|15606.2|15608.6|15606.6|15608.2|15606.2|4
1630366620000|2021-08-30 23:37:00|15608.4|15606.4|15608.4|15606.4|15608.4|15606.4|15608.4|15606.4|8
1630366630000|2021-08-30 23:37:10|15608.2|15606.2|15608.4|15606.4|15608.5|15606.5|15608.2|15606.2|10
1630366640000|2021-08-30 23:37:20|15608.5|15606.5|15608.5|15606.5|15608.5|15606.5|15608.5|15606.5|1
1630366650000|2021-08-30 23:37:30|15608.6|15606.6|15608.6|15606.6|15608.9|15606.9|15608.6|15606.6|7
1630366660000|2021-08-30 23:37:40|15608.5|15606.5|15608.4|15606.4|15608.5|15606.5|15608.4|15606.4|1
1630366670000|2021-08-30 23:37:50|15608.1|15606.1|15608.4|15606.4|15608.4|15606.4|15608.1|15606.1|5
1630366680000|2021-08-30 23:38:00|15608.5|15606.5|15608.1|15606.1|15608.5|15606.5|15608.1|15606.1|2
1630366690000|2021-08-30 23:38:10|15608|15606|15608|15606|15608.1|15606.1|15607.9|15605.9|10
1630366700000|2021-08-30 23:38:20|15608.1|15606.1|15607.9|15605.9|15608.1|15606.1|15607.9|15605.9|5
1630366710000|2021-08-30 23:38:30|15607.6|15605.6|15607.5|15605.5|15607.6|15605.6|15607|15605|36
1630366720000|2021-08-30 23:38:40|15607.4|15605.4|15607.2|15605.2|15607.5|15605.5|15607.2|15605.2|1
1630366740000|2021-08-30 23:39:00|15607.1|15605.1|15607.2|15605.2|15607.4|15605.4|15607.1|15605.1|3
1630366760000|2021-08-30 23:39:20|15607.5|15605.5|15607.5|15605.5|15607.7|15605.7|15607.5|15605.5|2
1630366770000|2021-08-30 23:39:30|15607.4|15605.4|15607.4|15605.4|15607.5|15605.5|15607.4|15605.4|0
1630366780000|2021-08-30 23:39:40|15607.5|15605.5|15607.7|15605.7|15607.9|15605.9|15607.2|15605.2|3
1630366790000|2021-08-30 23:39:50|15607.5|15605.5|15607.7|15605.7|15607.7|15605.7|15607.5|15605.5|1
1630366800000|2021-08-30 23:40:00|15607.6|15605.6|15607.5|15605.5|15607.9|15605.9|15607.5|15605.5|3
1630366810000|2021-08-30 23:40:10|15607.6|15605.6|15607.7|15605.7|15607.7|15605.7|15607.5|15605.5|1
1630366820000|2021-08-30 23:40:20|15607.6|15605.6|15607.6|15605.6|15607.6|15605.6|15607.6|15605.6|0
1630366830000|2021-08-30 23:40:30|15607.4|15605.4|15607.2|15605.2|15607.4|15605.4|15607.2|15605.2|4
1630366840000|2021-08-30 23:40:40|15607.4|15605.4|15607.6|15605.6|15607.6|15605.6|15607.4|15605.4|2
1630366850000|2021-08-30 23:40:50|15607.5|15605.5|15607.5|15605.5|15607.5|15605.5|15607.4|15605.4|0
1630366860000|2021-08-30 23:41:00|15607.4|15605.4|15607.4|15605.4|15607.5|15605.5|15607.4|15605.4|0
1630366880000|2021-08-30 23:41:20|15607.1|15605.1|15607.1|15605.1|15607.1|15605.1|15607.1|15605.1|1
1630366890000|2021-08-30 23:41:30|15606.9|15604.9|15606.4|15604.4|15606.9|15604.9|15606.4|15604.4|15
1630366900000|2021-08-30 23:41:40|15606.5|15604.5|15606.5|15604.5|15606.6|15604.6|15606.4|15604.4|3
1630366910000|2021-08-30 23:41:50|15606.1|15604.1|15606.1|15604.1|15606.1|15604.1|15606.1|15604.1|11
1630366920000|2021-08-30 23:42:00|15606|15604|15605.1|15603.1|15606|15604|15605|15603|54
1630366930000|2021-08-30 23:42:10|15605|15603|15604.9|15602.9|15605|15603|15604.6|15602.6|30
1630366940000|2021-08-30 23:42:20|15604.7|15602.7|15605.6|15603.6|15605.6|15603.6|15604.7|15602.7|10
1630366950000|2021-08-30 23:42:30|15606|15604|15605.7|15603.7|15606.1|15604.1|15605.4|15603.4|33
1630366960000|2021-08-30 23:42:40|15605.9|15603.9|15605.5|15603.5|15606.2|15604.2|15605.5|15603.5|11
1630366970000|2021-08-30 23:42:50|15605.6|15603.6|15605.5|15603.5|15605.6|15603.6|15605.5|15603.5|0
1630366980000|2021-08-30 23:43:00|15605.6|15603.6|15605.4|15603.4|15606|15604|15605.4|15603.4|10
1630366990000|2021-08-30 23:43:10|15605.5|15603.5|15605.4|15603.4|15605.5|15603.5|15605.4|15603.4|1
1630367000000|2021-08-30 23:43:20|15605.6|15603.6|15605.4|15603.4|15605.6|15603.6|15605.4|15603.4|6
1630367010000|2021-08-30 23:43:30|15605.5|15603.5|15605|15603|15605.5|15603.5|15605|15603|7
1630367020000|2021-08-30 23:43:40|15605.1|15603.1|15604.7|15602.7|15605.1|15603.1|15604.7|15602.7|10
1630367030000|2021-08-30 23:43:50|15604.6|15602.6|15604.6|15602.6|15604.7|15602.7|15604.6|15602.6|2
1630367040000|2021-08-30 23:44:00|15604.5|15602.5|15604.5|15602.5|15604.6|15602.6|15604.4|15602.4|14
1630367050000|2021-08-30 23:44:10|15604.4|15602.4|15604.6|15602.6|15604.6|15602.6|15604.2|15602.2|10
1630367060000|2021-08-30 23:44:20|15604.7|15602.7|15604.7|15602.7|15604.7|15602.7|15604.6|15602.6|5
1630367070000|2021-08-30 23:44:30|15604.6|15602.6|15604.7|15602.7|15604.7|15602.7|15604.6|15602.6|2
1630367080000|2021-08-30 23:44:40|15604.6|15602.6|15604.7|15602.7|15604.7|15602.7|15604.6|15602.6|4
1630367090000|2021-08-30 23:44:50|15604.6|15602.6|15604.6|15602.6|15604.7|15602.7|15604.5|15602.5|2
1630367100000|2021-08-30 23:45:00|15604.7|15602.7|15603.4|15601.4|15604.7|15602.7|15603.1|15601.1|72
1630367110000|2021-08-30 23:45:10|15603.2|15601.2|15603.7|15601.7|15603.9|15601.9|15603.2|15601.2|18
1630367120000|2021-08-30 23:45:20|15603.5|15601.5|15603.7|15601.7|15603.9|15601.9|15603.2|15601.2|16
1630367130000|2021-08-30 23:45:30|15603.9|15601.9|15604|15602|15604|15602|15603.6|15601.6|20
1630367140000|2021-08-30 23:45:40|15604.1|15602.1|15603.4|15601.4|15604.1|15602.1|15603.4|15601.4|4
1630367150000|2021-08-30 23:45:50|15603|15601|15603.1|15601.1|15603.1|15601.1|15603|15601|15
1630367160000|2021-08-30 23:46:00|15603|15601|15602.5|15600.5|15603.1|15601.1|15601.9|15599.9|51
1630367170000|2021-08-30 23:46:10|15602.4|15600.4|15601.5|15599.5|15602.4|15600.4|15601.1|15599.1|84
1630367180000|2021-08-30 23:46:20|15601.4|15599.4|15601.7|15599.7|15601.7|15599.7|15601.4|15599.4|14
1630367190000|2021-08-30 23:46:30|15602|15600|15601.5|15599.5|15602.2|15600.2|15601.5|15599.5|9
1630367200000|2021-08-30 23:46:40|15601.4|15599.4|15600.9|15598.9|15601.5|15599.5|15600.9|15598.9|5
1630367210000|2021-08-30 23:46:50|15601|15599|15601.7|15599.7|15601.9|15599.9|15600.9|15598.9|26
1630367220000|2021-08-30 23:47:00|15601.9|15599.9|15602.2|15600.2|15602.6|15600.6|15601.9|15599.9|13
1630367230000|2021-08-30 23:47:10|15602.4|15600.4|15602.6|15600.6|15602.6|15600.6|15602.2|15600.2|5
1630367240000|2021-08-30 23:47:20|15603|15601|15603.1|15601.1|15603.4|15601.4|15602.9|15600.9|11
1630367250000|2021-08-30 23:47:30|15603.2|15601.2|15603|15601|15603.2|15601.2|15602.9|15600.9|8
1630367260000|2021-08-30 23:47:40|15602.9|15600.9|15602.5|15600.5|15602.9|15600.9|15602.5|15600.5|3
1630367270000|2021-08-30 23:47:50|15602.4|15600.4|15602.5|15600.5|15602.6|15600.6|15602.4|15600.4|2
1630367280000|2021-08-30 23:48:00|15602.6|15600.6|15602.6|15600.6|15602.6|15600.6|15602.5|15600.5|0
1630367290000|2021-08-30 23:48:10|15602.5|15600.5|15602.7|15600.7|15602.9|15600.9|15602.5|15600.5|3
1630367300000|2021-08-30 23:48:20|15602.9|15600.9|15603.2|15601.2|15603.4|15601.4|15602.7|15600.7|4
1630367310000|2021-08-30 23:48:30|15603.5|15601.5|15603.2|15601.2|15603.5|15601.5|15603.2|15601.2|6
1630367320000|2021-08-30 23:48:40|15603.1|15601.1|15603|15601|15603.1|15601.1|15603|15601|0
1630367330000|2021-08-30 23:48:50|15603.2|15601.2|15603.5|15601.5|15603.5|15601.5|15603|15601|5
1630367340000|2021-08-30 23:49:00|15603.6|15601.6|15603.7|15601.7|15603.7|15601.7|15603.5|15601.5|3
1630367350000|2021-08-30 23:49:10|15603.6|15601.6|15603.2|15601.2|15603.7|15601.7|15603.2|15601.2|4
1630367360000|2021-08-30 23:49:20|15603.1|15601.1|15603.4|15601.4|15603.4|15601.4|15603|15601|6
1630367370000|2021-08-30 23:49:30|15603.2|15601.2|15603.4|15601.4|15603.4|15601.4|15603.2|15601.2|1
1630367380000|2021-08-30 23:49:40|15603.2|15601.2|15603.5|15601.5|15603.5|15601.5|15603.1|15601.1|4
1630367390000|2021-08-30 23:49:50|15603.6|15601.6|15603.7|15601.7|15603.7|15601.7|15603.1|15601.1|7
1630367400000|2021-08-30 23:50:00|15603.6|15601.6|15603.6|15601.6|15603.7|15601.7|15603.1|15601.1|8
1630367410000|2021-08-30 23:50:10|15603.4|15601.4|15603.2|15601.2|15603.6|15601.6|15603.1|15601.1|8
1630367420000|2021-08-30 23:50:20|15603.4|15601.4|15603.2|15601.2|15603.4|15601.4|15603.1|15601.1|2
1630367430000|2021-08-30 23:50:30|15603.1|15601.1|15603.5|15601.5|15603.6|15601.6|15603|15601|5
1630367440000|2021-08-30 23:50:40|15603.6|15601.6|15603.7|15601.7|15603.7|15601.7|15603.6|15601.6|6
1630367460000|2021-08-30 23:51:00|15603.6|15601.6|15603|15601|15603.6|15601.6|15603|15601|1
1630367470000|2021-08-30 23:51:10|15603.1|15601.1|15603|15601|15603.1|15601.1|15603|15601|0
1630367480000|2021-08-30 23:51:20|15602.9|15600.9|15603|15601|15603|15601|15602.9|15600.9|0
1630367490000|2021-08-30 23:51:30|15603.1|15601.1|15602.7|15600.7|15603.2|15601.2|15602.5|15600.5|9
1630367500000|2021-08-30 23:51:40|15602.9|15600.9|15602.9|15600.9|15602.9|15600.9|15602.6|15600.6|2
1630367510000|2021-08-30 23:51:50|15602.7|15600.7|15602.9|15600.9|15602.9|15600.9|15602.6|15600.6|4
1630367520000|2021-08-30 23:52:00|15602.7|15600.7|15602.5|15600.5|15602.7|15600.7|15602.5|15600.5|5
1630367530000|2021-08-30 23:52:10|15602.6|15600.6|15602.7|15600.7|15602.7|15600.7|15602.5|15600.5|1
1630367540000|2021-08-30 23:52:20|15602.6|15600.6|15603|15601|15603|15601|15602.5|15600.5|3
1630367550000|2021-08-30 23:52:30|15603.1|15601.1|15602.6|15600.6|15603.2|15601.2|15602.5|15600.5|12
1630367560000|2021-08-30 23:52:40|15602.5|15600.5|15602.5|15600.5|15602.5|15600.5|15602.2|15600.2|17
1630367570000|2021-08-30 23:52:50|15602.4|15600.4|15602.6|15600.6|15602.7|15600.7|15602.4|15600.4|4
1630367580000|2021-08-30 23:53:00|15602.7|15600.7|15602.5|15600.5|15602.9|15600.9|15602.5|15600.5|7
1630367590000|2021-08-30 23:53:10|15602.6|15600.6|15602.5|15600.5|15602.7|15600.7|15602.4|15600.4|2
1630367600000|2021-08-30 23:53:20|15602.4|15600.4|15602|15600|15602.4|15600.4|15602|15600|7
1630367610000|2021-08-30 23:53:30|||||||||6
1630367620000|2021-08-30 23:53:40|15602.1|15600.1|15602.2|15600.2|15602.2|15600.2|15602.1|15600.1|1
1630367630000|2021-08-30 23:53:50|15602.1|15600.1|15602.1|15600.1|15602.1|15600.1|15602|15600|2
1630367640000|2021-08-30 23:54:00|15602.2|15600.2|15602.4|15600.4|15602.4|15600.4|15602.1|15600.1|1
1630367650000|2021-08-30 23:54:10|15602.1|15600.1|15601.5|15599.5|15602.1|15600.1|15601.4|15599.4|12
1630367660000|2021-08-30 23:54:20|15601.6|15599.6|15602.2|15600.2|15602.2|15600.2|15601.4|15599.4|14
1630367670000|2021-08-30 23:54:30|15602.4|15600.4|15602.5|15600.5|15602.5|15600.5|15602.4|15600.4|1
1630367680000|2021-08-30 23:54:40|15602.6|15600.6|15602.5|15600.5|15602.7|15600.7|15602.5|15600.5|4
1630367690000|2021-08-30 23:54:50|||||||||1
1630367700000|2021-08-30 23:55:00|15602.6|15600.6|15602.6|15600.6|15602.6|15600.6|15602.6|15600.6|0
1630367710000|2021-08-30 23:55:10|15602.9|15600.9|15603.1|15601.1|15603.1|15601.1|15602.9|15600.9|11
1630367720000|2021-08-30 23:55:20|15603.2|15601.2|15603.2|15601.2|15603.2|15601.2|15603.2|15601.2|1
1630367730000|2021-08-30 23:55:30|15603.4|15601.4|15603.2|15601.2|15603.4|15601.4|15603.2|15601.2|0
1630367740000|2021-08-30 23:55:40|15603.1|15601.1|15603|15601|15603.1|15601.1|15603|15601|6
1630367750000|2021-08-30 23:55:50|15603.1|15601.1|15603|15601|15603.4|15601.4|15603|15601|5
1630367760000|2021-08-30 23:56:00|15603.1|15601.1|15602.9|15600.9|15603.1|15601.1|15602.9|15600.9|3
1630367770000|2021-08-30 23:56:10|15602.7|15600.7|15602.9|15600.9|15602.9|15600.9|15602.6|15600.6|9
1630367780000|2021-08-30 23:56:20|15603|15601|15603|15601|15603.1|15601.1|15603|15601|3
1630367790000|2021-08-30 23:56:30|15603.1|15601.1|15603|15601|15603.1|15601.1|15603|15601|2
1630367800000|2021-08-30 23:56:40|15603.1|15601.1|15603.2|15601.2|15603.2|15601.2|15603|15601|16
1630367810000|2021-08-30 23:56:50|15603.4|15601.4|15603.7|15601.7|15603.7|15601.7|15603.2|15601.2|6
1630367820000|2021-08-30 23:57:00|15603.6|15601.6|15603.7|15601.7|15603.7|15601.7|15603.6|15601.6|0
1630367830000|2021-08-30 23:57:10|||||||||1
1630367840000|2021-08-30 23:57:20|15603.9|15601.9|15603.9|15601.9|15603.9|15601.9|15603.9|15601.9|0
1630367850000|2021-08-30 23:57:30|15603.5|15601.5|15603.5|15601.5|15603.6|15601.6|15603.4|15601.4|17
1630367860000|2021-08-30 23:57:40|15603.4|15601.4|15603.5|15601.5|15603.5|15601.5|15603.2|15601.2|4
1630367870000|2021-08-30 23:57:50|15603.6|15601.6|15603.9|15601.9|15603.9|15601.9|15603.6|15601.6|2
1630367880000|2021-08-30 23:58:00|15603.7|15601.7|15603.9|15601.9|15603.9|15601.9|15603.7|15601.7|3
1630367890000|2021-08-30 23:58:10|15604.1|15602.1|15604|15602|15604.2|15602.2|15604|15602|8
1630367900000|2021-08-30 23:58:20|||||||||5
1630367910000|2021-08-30 23:58:30|15604.2|15602.2|15604.1|15602.1|15604.2|15602.2|15604.1|15602.1|6
1630367920000|2021-08-30 23:58:40|15604|15602|15604.2|15602.2|15604.7|15602.7|15604|15602|29
1630367930000|2021-08-30 23:58:50|15604.4|15602.4|15604|15602|15604.5|15602.5|15604|15602|6
1630367940000|2021-08-30 23:59:00|15604.1|15602.1|15603.7|15601.7|15604.1|15602.1|15603.5|15601.5|8
1630367950000|2021-08-30 23:59:10|15603.9|15601.9|15603.7|15601.7|15604.1|15602.1|15603.7|15601.7|16
1630367960000|2021-08-30 23:59:20|15603.6|15601.6|15603.7|15601.7|15603.9|15601.9|15603|15601|24
1630367970000|2021-08-30 23:59:30|15604|15602|15603.7|15601.7|15604|15602|15603.7|15601.7|2
1630367980000|2021-08-30 23:59:40|15603.9|15601.9|15603.5|15601.5|15603.9|15601.9|15603.5|15601.5|3
1630367990000|2021-08-30 23:59:50|15603.4|15601.4|15603|15601|15603.4|15601.4|15603|15601|12
1630368000000|2021-08-31 00:00:00|15603.1|15601.1|15603.7|15601.7|15604.1|15602.1|15602.9|15600.9|37
1630368010000|2021-08-31 00:00:10|15603.6|15601.6|15603|15601|15603.9|15601.9|15602.7|15600.7|35
1630368020000|2021-08-31 00:00:20|15603.1|15601.1|15603.1|15601.1|15603.2|15601.2|15602.7|15600.7|18
1630368030000|2021-08-31 00:00:30|15603.2|15601.2|15604.1|15602.1|15604.2|15602.2|15603.2|15601.2|6
1630368040000|2021-08-31 00:00:40|15604.2|15602.2|15603.7|15601.7|15604.9|15602.9|15603.7|15601.7|17
1630368050000|2021-08-31 00:00:50|15603.6|15601.6|15603|15601|15603.6|15601.6|15602.9|15600.9|20
1630368060000|2021-08-31 00:01:00|15602.9|15600.9|15603.5|15601.5|15603.5|15601.5|15602.6|15600.6|24
1630368070000|2021-08-31 00:01:10|15603.6|15601.6|15603.2|15601.2|15603.7|15601.7|15603.1|15601.1|12
1630368080000|2021-08-31 00:01:20|15603.1|15601.1|15603.7|15601.7|15604.1|15602.1|15602.9|15600.9|8
1630368090000|2021-08-31 00:01:30|15603.9|15601.9|15604.4|15602.4|15604.7|15602.7|15603.7|15601.7|12
1630368100000|2021-08-31 00:01:40|15604.2|15602.2|15603.7|15601.7|15604.2|15602.2|15603.6|15601.6|7
1630368110000|2021-08-31 00:01:50|15603.9|15601.9|15603.2|15601.2|15604|15602|15603.1|15601.1|10
1630368120000|2021-08-31 00:02:00|15603.4|15601.4|15603|15601|15603.5|15601.5|15602.4|15600.4|52
1630368130000|2021-08-31 00:02:10|15603.1|15601.1|15602.7|15600.7|15603.1|15601.1|15602.7|15600.7|9
1630368140000|2021-08-31 00:02:20|15602.6|15600.6|15602.2|15600.2|15602.9|15600.9|15602|15600|18
1630368150000|2021-08-31 00:02:30|15602.4|15600.4|15600.5|15598.5|15602.4|15600.4|15600|15598|78
1630368160000|2021-08-31 00:02:40|15600.4|15598.4|15601|15599|15601|15599|15600.1|15598.1|23
1630368170000|2021-08-31 00:02:50|15600.9|15598.9|15601.2|15599.2|15601.2|15599.2|15600.9|15598.9|3
1630368180000|2021-08-31 00:03:00|15601.4|15599.4|15599.9|15597.9|15601.4|15599.4|15599.4|15597.4|42
1630368190000|2021-08-31 00:03:10|15599.7|15597.7|15600|15598|15600|15598|15599.2|15597.2|32
1630368200000|2021-08-31 00:03:20|15599.9|15597.9|15600.5|15598.5|15600.9|15598.9|15599.9|15597.9|35
1630368210000|2021-08-31 00:03:30|15600.4|15598.4|15601.5|15599.5|15601.7|15599.7|15600.4|15598.4|11
1630368220000|2021-08-31 00:03:40|15601.4|15599.4|15600.1|15598.1|15602.2|15600.2|15600.1|15598.1|65
1630368230000|2021-08-31 00:03:50|15600.2|15598.2|15600|15598|15600.6|15598.6|15599.7|15597.7|15
1630368240000|2021-08-31 00:04:00|15599.9|15597.9|15599|15597|15599.9|15597.9|15599|15597|23
1630368250000|2021-08-31 00:04:10|15599.1|15597.1|15599.7|15597.7|15600|15598|15599.1|15597.1|6
1630368260000|2021-08-31 00:04:20|15599.6|15597.6|15600.7|15598.7|15600.9|15598.9|15599.5|15597.5|12
1630368270000|2021-08-31 00:04:30|15600.9|15598.9|15599|15597|15601.2|15599.2|15598.2|15596.2|105
1630368280000|2021-08-31 00:04:40|15598.9|15596.9|15599.2|15597.2|15599.4|15597.4|15598.6|15596.6|15
1630368290000|2021-08-31 00:04:50|15599.1|15597.1|15599.4|15597.4|15599.4|15597.4|15599|15597|8
1630368300000|2021-08-31 00:05:00|15599.2|15597.2|15600|15598|15600.5|15598.5|15599.2|15597.2|14
1630368310000|2021-08-31 00:05:10|15599.9|15597.9|15600|15598|15600.2|15598.2|15599.9|15597.9|2
1630368320000|2021-08-31 00:05:20|15600.1|15598.1|15600|15598|15600.1|15598.1|15599.9|15597.9|7
1630368330000|2021-08-31 00:05:30|15599.9|15597.9|15599.7|15597.7|15600|15598|15599.5|15597.5|4
1630368340000|2021-08-31 00:05:40|15599.6|15597.6|15600|15598|15600.2|15598.2|15599.6|15597.6|12
1630368350000|2021-08-31 00:05:50|15600.1|15598.1|15600.4|15598.4|15600.6|15598.6|15600.1|15598.1|4
1630368360000|2021-08-31 00:06:00|15601|15599|15599.2|15597.2|15601.1|15599.1|15599.2|15597.2|50
1630368370000|2021-08-31 00:06:10|15599.1|15597.1|15597.5|15595.5|15599.1|15597.1|15597.5|15595.5|58
1630368380000|2021-08-31 00:06:20|15597.4|15595.4|15598|15596|15598.2|15596.2|15597.1|15595.1|39
1630368390000|2021-08-31 00:06:30|15597.9|15595.9|15597.7|15595.7|15598.2|15596.2|15597.6|15595.6|5
1630368400000|2021-08-31 00:06:40|15597.9|15595.9|15598.7|15596.7|15599|15597|15597.6|15595.6|13
1630368410000|2021-08-31 00:06:50|15598.6|15596.6|15600|15598|15600|15598|15598.6|15596.6|13
1630368420000|2021-08-31 00:07:00|15599.9|15597.9|15600|15598|15600.5|15598.5|15599.5|15597.5|45
1630368430000|2021-08-31 00:07:10|15600.1|15598.1|15601.2|15599.2|15601.2|15599.2|15599.5|15597.5|31
1630368440000|2021-08-31 00:07:20|15601.4|15599.4|15604|15602|15604.1|15602.1|15601.4|15599.4|99
1630368450000|2021-08-31 00:07:30|15604.1|15602.1|15603.7|15601.7|15604.4|15602.4|15603.7|15601.7|27
1630368460000|2021-08-31 00:07:40|15603.9|15601.9|15604.2|15602.2|15604.4|15602.4|15603.4|15601.4|30
1630368470000|2021-08-31 00:07:50|15604|15602|15603.5|15601.5|15604.6|15602.6|15603.5|15601.5|43
1630368480000|2021-08-31 00:08:00|15603.6|15601.6|15606.2|15604.2|15607.1|15605.1|15603.6|15601.6|105
1630368490000|2021-08-31 00:08:10|15606.4|15604.4|15605.4|15603.4|15606.6|15604.6|15605.4|15603.4|24
1630368500000|2021-08-31 00:08:20|15605.5|15603.5|15604.2|15602.2|15605.5|15603.5|15604.2|15602.2|14
1630368510000|2021-08-31 00:08:30|15604.1|15602.1|15604.2|15602.2|15604.2|15602.2|15604|15602|5
1630368520000|2021-08-31 00:08:40|15604.4|15602.4|15604.6|15602.6|15605.2|15603.2|15604.4|15602.4|2
1630368530000|2021-08-31 00:08:50|15604.4|15602.4|15605.2|15603.2|15605.4|15603.4|15604.4|15602.4|7
1630368540000|2021-08-31 00:09:00|15605.4|15603.4|15605.4|15603.4|15605.9|15603.9|15605|15603|11
1630368550000|2021-08-31 00:09:10|15605.2|15603.2|15605.2|15603.2|15605.4|15603.4|15605|15603|11
1630368560000|2021-08-31 00:09:20|15605.1|15603.1|15605.6|15603.6|15606.4|15604.4|15605.1|15603.1|13
1630368570000|2021-08-31 00:09:30|15605.7|15603.7|15605.2|15603.2|15606.1|15604.1|15605.2|15603.2|7
1630368580000|2021-08-31 00:09:40|15605.4|15603.4|15605.2|15603.2|15605.6|15603.6|15605.1|15603.1|5
1630368590000|2021-08-31 00:09:50|15605.1|15603.1|15605.2|15603.2|15605.4|15603.4|15605.1|15603.1|1
1630368600000|2021-08-31 00:10:00|15605.1|15603.1|15605|15603|15605.9|15603.9|15604.9|15602.9|12
1630368610000|2021-08-31 00:10:10|15605.1|15603.1|15604.2|15602.2|15605.1|15603.1|15603.4|15601.4|52
1630368620000|2021-08-31 00:10:20|15604.1|15602.1|15604.9|15602.9|15605|15603|15604.1|15602.1|0
1630368630000|2021-08-31 00:10:30|15605|15603|15604.9|15602.9|15605|15603|15604.6|15602.6|7
1630368640000|2021-08-31 00:10:40|15604.7|15602.7|15604.5|15602.5|15605|15603|15604.5|15602.5|3
1630368650000|2021-08-31 00:10:50|15604.4|15602.4|15604|15602|15604.6|15602.6|15603.9|15601.9|6
1630368660000|2021-08-31 00:11:00|15604.1|15602.1|15603.2|15601.2|15604.5|15602.5|15603|15601|19
1630368670000|2021-08-31 00:11:10|15603.1|15601.1|15603.4|15601.4|15603.4|15601.4|15603|15601|2
1630368680000|2021-08-31 00:11:20|15603.5|15601.5|15604|15602|15604|15602|15603.5|15601.5|8
1630368690000|2021-08-31 00:11:30|15603.9|15601.9|15603.6|15601.6|15604|15602|15603.5|15601.5|3
1630368700000|2021-08-31 00:11:40|15603.7|15601.7|15604.7|15602.7|15604.7|15602.7|15603.5|15601.5|9
1630368710000|2021-08-31 00:11:50|15604.6|15602.6|15604.2|15602.2|15604.6|15602.6|15603.5|15601.5|6
1630368720000|2021-08-31 00:12:00|15604.1|15602.1|15604.6|15602.6|15604.7|15602.7|15603.9|15601.9|18
1630368730000|2021-08-31 00:12:10|15604.5|15602.5|15604.6|15602.6|15604.9|15602.9|15604.2|15602.2|28
1630368740000|2021-08-31 00:12:20|15604.5|15602.5|15603.4|15601.4|15604.7|15602.7|15603.2|15601.2|19
1630368750000|2021-08-31 00:12:30|15603.2|15601.2|15603|15601|15603.7|15601.7|15603|15601|2
1630368760000|2021-08-31 00:12:40|15602.9|15600.9|15602.4|15600.4|15602.9|15600.9|15602.1|15600.1|11
1630368770000|2021-08-31 00:12:50|15602.2|15600.2|15601.7|15599.7|15602.4|15600.4|15601.6|15599.6|10
1630368780000|2021-08-31 00:13:00|15602|15600|15602.2|15600.2|15602.4|15600.4|15602|15600|12
1630368790000|2021-08-31 00:13:10|15602|15600|15601.5|15599.5|15602|15600|15601.2|15599.2|14
1630368800000|2021-08-31 00:13:20|15601.4|15599.4|15601.9|15599.9|15601.9|15599.9|15601.2|15599.2|1
1630368810000|2021-08-31 00:13:30|15602|15600|15600|15598|15602|15600|15600|15598|42
1630368820000|2021-08-31 00:13:40|15600.1|15598.1|15600.2|15598.2|15600.9|15598.9|15600.1|15598.1|21
1630368830000|2021-08-31 00:13:50|15600.1|15598.1|15600.4|15598.4|15600.9|15598.9|15600|15598|11
1630368840000|2021-08-31 00:14:00|15600.5|15598.5|15600.4|15598.4|15600.6|15598.6|15600.2|15598.2|5
1630368850000|2021-08-31 00:14:10|15600.2|15598.2|15600.9|15598.9|15600.9|15598.9|15600.2|15598.2|6
1630368860000|2021-08-31 00:14:20|15601|15599|15601|15599|15601.2|15599.2|15600.7|15598.7|5
1630368870000|2021-08-31 00:14:30|15600.9|15598.9|15600.2|15598.2|15600.9|15598.9|15600.2|15598.2|1
1630368880000|2021-08-31 00:14:40|15600.4|15598.4|15600.6|15598.6|15600.6|15598.6|15600.2|15598.2|1
1630368890000|2021-08-31 00:14:50|15600.7|15598.7|15601|15599|15601.2|15599.2|15600.7|15598.7|11
1630368900000|2021-08-31 00:15:00|15601.1|15599.1|15599|15597|15601.2|15599.2|15598.7|15596.7|44
1630368910000|2021-08-31 00:15:10|15598.7|15596.7|15599.5|15597.5|15599.7|15597.7|15598.4|15596.4|47
1630368920000|2021-08-31 00:15:20|15599.4|15597.4|15599.5|15597.5|15599.6|15597.6|15599|15597|12
1630368930000|2021-08-31 00:15:30|15599.6|15597.6|15599.5|15597.5|15599.6|15597.6|15599.2|15597.2|5
1630368940000|2021-08-31 00:15:40|15599.6|15597.6|15599.7|15597.7|15599.9|15597.9|15599.5|15597.5|4
1630368950000|2021-08-31 00:15:50|15599.6|15597.6|15599.1|15597.1|15600|15598|15599.1|15597.1|3
1630368960000|2021-08-31 00:16:00|15599|15597|15598.2|15596.2|15599|15597|15598|15596|17
1630368970000|2021-08-31 00:16:10|15598.1|15596.1|15599.1|15597.1|15599.2|15597.2|15598.1|15596.1|8
1630368980000|2021-08-31 00:16:20|15599.2|15597.2|15600.2|15598.2|15600.2|15598.2|15599.1|15597.1|3
1630368990000|2021-08-31 00:16:30|15600.4|15598.4|15601|15599|15601|15599|15600.2|15598.2|18
1630369000000|2021-08-31 00:16:40|15600.9|15598.9|15600|15598|15600.9|15598.9|15600|15598|9
1630369010000|2021-08-31 00:16:50|15600.1|15598.1|15599.9|15597.9|15600.2|15598.2|15599.7|15597.7|9
1630369020000|2021-08-31 00:17:00|15600|15598|15599.7|15597.7|15600|15598|15599.1|15597.1|12
1630369030000|2021-08-31 00:17:10|15599.9|15597.9|15599.7|15597.7|15600.2|15598.2|15599.7|15597.7|8
1630369040000|2021-08-31 00:17:20|15599.9|15597.9|15601|15599|15601|15599|15599.9|15597.9|2
1630369050000|2021-08-31 00:17:30|15600.9|15598.9|15601|15599|15601.2|15599.2|15600.5|15598.5|11
1630369060000|2021-08-31 00:17:40|15600.9|15598.9|15601.2|15599.2|15601.2|15599.2|15600.5|15598.5|5
1630369070000|2021-08-31 00:17:50|15601.4|15599.4|15601|15599|15601.4|15599.4|15600.9|15598.9|10
1630369080000|2021-08-31 00:18:00|15600.9|15598.9|15600.5|15598.5|15601|15599|15600|15598|14
1630369090000|2021-08-31 00:18:10|15600.6|15598.6|15600.5|15598.5|15600.9|15598.9|15600.2|15598.2|3
1630369100000|2021-08-31 00:18:20|15600.6|15598.6|15600.6|15598.6|15601.1|15599.1|15600.4|15598.4|8
1630369110000|2021-08-31 00:18:30|15600.5|15598.5|15600|15598|15600.5|15598.5|15600|15598|4
1630369120000|2021-08-31 00:18:40|15600.1|15598.1|15600.1|15598.1|15600.2|15598.2|15599.5|15597.5|9
1630369130000|2021-08-31 00:18:50|15600.2|15598.2|15601.7|15599.7|15601.9|15599.9|15600.2|15598.2|25
1630369140000|2021-08-31 00:19:00|15601.6|15599.6|15601.5|15599.5|15602.1|15600.1|15601|15599|24
1630369150000|2021-08-31 00:19:10|15601.4|15599.4|15601.5|15599.5|15601.7|15599.7|15601.2|15599.2|1
1630369160000|2021-08-31 00:19:20|15601.6|15599.6|15601.6|15599.6|15601.9|15599.9|15601.4|15599.4|2
1630369170000|2021-08-31 00:19:30|15601.7|15599.7|15601.9|15599.9|15601.9|15599.9|15601.4|15599.4|0
1630369180000|2021-08-31 00:19:40|15601.7|15599.7|15601.2|15599.2|15601.7|15599.7|15601.2|15599.2|5
1630369190000|2021-08-31 00:19:50|15601.4|15599.4|15600.7|15598.7|15601.6|15599.6|15600.7|15598.7|6
1630369200000|2021-08-31 00:20:00|15600.9|15598.9|15601.1|15599.1|15601.4|15599.4|15600.7|15598.7|9
1630369210000|2021-08-31 00:20:10|15601.2|15599.2|15601.2|15599.2|15601.2|15599.2|15601|15599|7
1630369220000|2021-08-31 00:20:20|15601.4|15599.4|15601|15599|15601.5|15599.5|15600.9|15598.9|0
1630369230000|2021-08-31 00:20:30|15600.9|15598.9|15600.7|15598.7|15601|15599|15600.6|15598.6|3
1630369240000|2021-08-31 00:20:40|15600.6|15598.6|15600.5|15598.5|15600.7|15598.7|15600.2|15598.2|3
1630369250000|2021-08-31 00:20:50|15600.4|15598.4|15600.2|15598.2|15600.4|15598.4|15600.1|15598.1|4
1630369260000|2021-08-31 00:21:00|15600.1|15598.1|15600.7|15598.7|15600.7|15598.7|15600.1|15598.1|2
1630369270000|2021-08-31 00:21:10|15600.9|15598.9|15601.2|15599.2|15601.4|15599.4|15600.7|15598.7|2
1630369280000|2021-08-31 00:21:20|15601.4|15599.4|15601|15599|15601.4|15599.4|15601|15599|1
1630369290000|2021-08-31 00:21:30|15601.1|15599.1|15601|15599|15601.2|15599.2|15600.9|15598.9|2
1630369300000|2021-08-31 00:21:40|15601.1|15599.1|15601.2|15599.2|15601.4|15599.4|15601.1|15599.1|0
1630369310000|2021-08-31 00:21:50|15601.1|15599.1|15601.4|15599.4|15601.4|15599.4|15601|15599|1
1630369320000|2021-08-31 00:22:00|15601.2|15599.2|15601|15599|15601.4|15599.4|15601|15599|3
1630369330000|2021-08-31 00:22:10|15600.9|15598.9|15600.2|15598.2|15601.1|15599.1|15600.2|15598.2|12
1630369340000|2021-08-31 00:22:20|15600.1|15598.1|15600.2|15598.2|15600.2|15598.2|15599.6|15597.6|8
1630369350000|2021-08-31 00:22:30|15600.1|15598.1|15600.2|15598.2|15600.2|15598.2|15600|15598|2
1630369360000|2021-08-31 00:22:40|15600.4|15598.4|15600.5|15598.5|15600.6|15598.6|15600.2|15598.2|0
1630369370000|2021-08-31 00:22:50|15600.6|15598.6|15600.7|15598.7|15601|15599|15600.6|15598.6|0
1630369380000|2021-08-31 00:23:00|15600.9|15598.9|15601|15599|15601.4|15599.4|15600.9|15598.9|9
1630369390000|2021-08-31 00:23:10|15601.1|15599.1|15599.7|15597.7|15601.1|15599.1|15599.7|15597.7|3
1630369400000|2021-08-31 00:23:20|15599.9|15597.9|15599.5|15597.5|15600.1|15598.1|15599.1|15597.1|17
1630369410000|2021-08-31 00:23:30|15599.4|15597.4|15599.2|15597.2|15599.4|15597.4|15599.2|15597.2|2
1630369420000|2021-08-31 00:23:40|15599.4|15597.4|15599.5|15597.5|15599.6|15597.6|15599.2|15597.2|2
1630369430000|2021-08-31 00:23:50|15599.6|15597.6|15599.7|15597.7|15599.9|15597.9|15599.6|15597.6|3
1630369440000|2021-08-31 00:24:00|15599.6|15597.6|15599.9|15597.9|15599.9|15597.9|15599.5|15597.5|3
1630369450000|2021-08-31 00:24:10|15599.7|15597.7|15599.6|15597.6|15599.9|15597.9|15599.5|15597.5|2
1630369470000|2021-08-31 00:24:30|15599.4|15597.4|15599|15597|15599.4|15597.4|15599|15597|6
1630369480000|2021-08-31 00:24:40|15598.9|15596.9|15599.1|15597.1|15599.1|15597.1|15598.9|15596.9|5
1630369490000|2021-08-31 00:24:50|15599.2|15597.2|15599|15597|15599.2|15597.2|15598.9|15596.9|11
1630369500000|2021-08-31 00:25:00|15599.1|15597.1|15599.6|15597.6|15599.6|15597.6|15599.1|15597.1|5
1630369510000|2021-08-31 00:25:10|15599.7|15597.7|15599.6|15597.6|15599.9|15597.9|15599.6|15597.6|1
1630369520000|2021-08-31 00:25:20|15599.7|15597.7|15599.2|15597.2|15599.7|15597.7|15599.2|15597.2|3
1630369530000|2021-08-31 00:25:30|15599.4|15597.4|15599.5|15597.5|15599.5|15597.5|15599.2|15597.2|1
1630369540000|2021-08-31 00:25:40|15599.6|15597.6|15599.7|15597.7|15600|15598|15599.6|15597.6|11
1630369550000|2021-08-31 00:25:50|15599.6|15597.6|15601|15599|15601.2|15599.2|15599.6|15597.6|22
1630369560000|2021-08-31 00:26:00|15601.1|15599.1|15600.5|15598.5|15601.1|15599.1|15600|15598|9
1630369570000|2021-08-31 00:26:10|15600.6|15598.6|15600.7|15598.7|15600.7|15598.7|15600.5|15598.5|1
1630369580000|2021-08-31 00:26:20|15600.9|15598.9|15599.5|15597.5|15600.9|15598.9|15599.5|15597.5|8
1630369590000|2021-08-31 00:26:30|15599.4|15597.4|15599.7|15597.7|15600|15598|15599.4|15597.4|7
1630369600000|2021-08-31 00:26:40|15600|15598|15600.1|15598.1|15600.1|15598.1|15599.9|15597.9|0
1630369610000|2021-08-31 00:26:50|15600|15598|15599.7|15597.7|15600.1|15598.1|15599.6|15597.6|1
1630369620000|2021-08-31 00:27:00|15599.6|15597.6|15600.2|15598.2|15600.4|15598.4|15599.6|15597.6|4
1630369630000|2021-08-31 00:27:10|15600.4|15598.4|15600.2|15598.2|15600.4|15598.4|15599.5|15597.5|20
1630369640000|2021-08-31 00:27:20|15600.1|15598.1|15600.2|15598.2|15600.4|15598.4|15600.1|15598.1|1
1630369650000|2021-08-31 00:27:30|15600.1|15598.1|15600.2|15598.2|15600.4|15598.4|15600.1|15598.1|0
1630369660000|2021-08-31 00:27:40|15600.4|15598.4|15601|15599|15601|15599|15600.4|15598.4|5
1630369670000|2021-08-31 00:27:50|15601.1|15599.1|15601.2|15599.2|15601.2|15599.2|15601|15599|5
1630369680000|2021-08-31 00:28:00|15601.1|15599.1|15600.9|15598.9|15601.5|15599.5|15600.7|15598.7|15
1630369690000|2021-08-31 00:28:10|15600.7|15598.7|15600.2|15598.2|15600.7|15598.7|15600|15598|12
1630369700000|2021-08-31 00:28:20|15600.4|15598.4|15600.2|15598.2|15600.4|15598.4|15600.1|15598.1|9
1630369710000|2021-08-31 00:28:30|15600.4|15598.4|15600|15598|15600.5|15598.5|15600|15598|6
1630369720000|2021-08-31 00:28:40|15600.1|15598.1|15600|15598|15600.2|15598.2|15600|15598|1
1630369730000|2021-08-31 00:28:50|15599.9|15597.9|15599.7|15597.7|15600|15598|15599.4|15597.4|3
1630369740000|2021-08-31 00:29:00|15599.9|15597.9|15600.2|15598.2|15600.4|15598.4|15599.6|15597.6|5
1630369750000|2021-08-31 00:29:10|15600.4|15598.4|15600.6|15598.6|15600.7|15598.7|15600.2|15598.2|8
1630369760000|2021-08-31 00:29:20|15600.2|15598.2|15600.2|15598.2|15600.5|15598.5|15600.1|15598.1|21
1630369770000|2021-08-31 00:29:30|15600.4|15598.4|15600.2|15598.2|15600.5|15598.5|15600.2|15598.2|1
1630369780000|2021-08-31 00:29:40|15600.4|15598.4|15600|15598|15601.2|15599.2|15600|15598|9
1630369790000|2021-08-31 00:29:50|15599.9|15597.9|15600|15598|15600.1|15598.1|15599.7|15597.7|0
1630369800000|2021-08-31 00:30:00|15599.6|15597.6|15599.1|15597.1|15599.7|15597.7|15599.1|15597.1|13
1630369810000|2021-08-31 00:30:10|15599.2|15597.2|15598.9|15596.9|15599.4|15597.4|15598.7|15596.7|28
1630369820000|2021-08-31 00:30:20|15598.7|15596.7|15598.7|15596.7|15598.7|15596.7|15598.2|15596.2|8
1630369830000|2021-08-31 00:30:30|15598.6|15596.6|15598.6|15596.6|15599|15597|15598.4|15596.4|5
1630369840000|2021-08-31 00:30:40|15598.5|15596.5|15599|15597|15599|15597|15598.4|15596.4|0
1630369850000|2021-08-31 00:30:50|15598.9|15596.9|15598.9|15596.9|15598.9|15596.9|15598.5|15596.5|5
1630369860000|2021-08-31 00:31:00|15599|15597|15599.7|15597.7|15599.9|15597.9|15599|15597|12
1630369870000|2021-08-31 00:31:10|15599.9|15597.9|15599.5|15597.5|15600.1|15598.1|15599.5|15597.5|15
1630369880000|2021-08-31 00:31:20|15599.4|15597.4|15599.4|15597.4|15599.4|15597.4|15599.1|15597.1|3
1630369890000|2021-08-31 00:31:30|15599.2|15597.2|15598.9|15596.9|15599.5|15597.5|15598.9|15596.9|2
1630369900000|2021-08-31 00:31:40|15599|15597|15599|15597|15599.1|15597.1|15598.9|15596.9|0
1630369910000|2021-08-31 00:31:50|15599.1|15597.1|15599.1|15597.1|15599.1|15597.1|15599|15597|0
1630369920000|2021-08-31 00:32:00|15599|15597|15599.2|15597.2|15599.5|15597.5|15598.9|15596.9|13
1630369930000|2021-08-31 00:32:10|15599.1|15597.1|15599.5|15597.5|15599.6|15597.6|15599.1|15597.1|9
1630369940000|2021-08-31 00:32:20|15599.4|15597.4|15599|15597|15599.5|15597.5|15599|15597|0
1630369950000|2021-08-31 00:32:30|15599.1|15597.1|15599|15597|15599.2|15597.2|15599|15597|2
1630369960000|2021-08-31 00:32:40|15599.1|15597.1|15598.9|15596.9|15599.4|15597.4|15598.9|15596.9|0
1630369970000|2021-08-31 00:32:50|15599.1|15597.1|15599.5|15597.5|15599.6|15597.6|15599|15597|5
1630369980000|2021-08-31 00:33:00|15599.6|15597.6|15599.4|15597.4|15599.7|15597.7|15599.4|15597.4|0
1630369990000|2021-08-31 00:33:10|15599.5|15597.5|15600.1|15598.1|15600.4|15598.4|15599.5|15597.5|10
1630370000000|2021-08-31 00:33:20|15599.6|15597.6|15599.9|15597.9|15600|15598|15599.4|15597.4|6
1630370010000|2021-08-31 00:33:30|15600|15598|15599.7|15597.7|15600.2|15598.2|15599.6|15597.6|9
1630370020000|2021-08-31 00:33:40|15599.9|15597.9|15599.5|15597.5|15600|15598|15599.4|15597.4|1
1630370030000|2021-08-31 00:33:50|15599.6|15597.6|15599.7|15597.7|15599.7|15597.7|15599.5|15597.5|1
1630370040000|2021-08-31 00:34:00|15599.6|15597.6|15599.5|15597.5|15599.6|15597.6|15599.2|15597.2|4
1630370050000|2021-08-31 00:34:10|15599.4|15597.4|15599.9|15597.9|15600|15598|15599.4|15597.4|7
1630370060000|2021-08-31 00:34:20|15600|15598|15600.5|15598.5|15600.5|15598.5|15600|15598|0
1630370070000|2021-08-31 00:34:30|15600.2|15598.2|15600|15598|15600.2|15598.2|15599.9|15597.9|6
1630370080000|2021-08-31 00:34:40|15600.1|15598.1|15600|15598|15600.2|15598.2|15600|15598|2
1630370090000|2021-08-31 00:34:50|15600.1|15598.1|15600.5|15598.5|15600.5|15598.5|15600.1|15598.1|1
1630370100000|2021-08-31 00:35:00|15600.4|15598.4|15599.2|15597.2|15600.5|15598.5|15599.2|15597.2|15
1630370110000|2021-08-31 00:35:10|15599.4|15597.4|15599.6|15597.6|15599.6|15597.6|15599.2|15597.2|2
1630370120000|2021-08-31 00:35:20|15599.5|15597.5|15599|15597|15599.9|15597.9|15599|15597|15
1630370130000|2021-08-31 00:35:30|15599.1|15597.1|15599.2|15597.2|15599.4|15597.4|15598.9|15596.9|2
1630370140000|2021-08-31 00:35:40|15599|15597|15598.7|15596.7|15599|15597|15598.7|15596.7|2
1630370150000|2021-08-31 00:35:50|15598.9|15596.9|15599|15597|15599|15597|15598.6|15596.6|7
1630370160000|2021-08-31 00:36:00|15599.1|15597.1|15598.2|15596.2|15599.1|15597.1|15598.1|15596.1|21
1630370170000|2021-08-31 00:36:10|15598.1|15596.1|15598|15596|15598.1|15596.1|15597.9|15595.9|3
1630370180000|2021-08-31 00:36:20|15597.9|15595.9|15597.5|15595.5|15597.9|15595.9|15597.4|15595.4|29
1630370190000|2021-08-31 00:36:30|15597.6|15595.6|15597.7|15595.7|15597.7|15595.7|15597.4|15595.4|5
1630370200000|2021-08-31 00:36:40|15597.9|15595.9|15597.5|15595.5|15598.1|15596.1|15597.5|15595.5|13
1630370210000|2021-08-31 00:36:50|15597.6|15595.6|15597.7|15595.7|15597.7|15595.7|15597.4|15595.4|2
1630370220000|2021-08-31 00:37:00|15597.6|15595.6|15597.9|15595.9|15597.9|15595.9|15597.5|15595.5|7
1630370230000|2021-08-31 00:37:10|15597.6|15595.6|15597.2|15595.2|15597.6|15595.6|15597.1|15595.1|4
1630370240000|2021-08-31 00:37:20|15597.4|15595.4|15596|15594|15597.4|15595.4|15595.9|15593.9|48
1630370250000|2021-08-31 00:37:30|15595.9|15593.9|15595.5|15593.5|15596|15594|15595.4|15593.4|24
1630370260000|2021-08-31 00:37:40|15595.4|15593.4|15595.5|15593.5|15595.9|15593.9|15595.4|15593.4|13
1630370270000|2021-08-31 00:37:50|15595.4|15593.4|15596|15594|15596|15594|15595.4|15593.4|12
1630370280000|2021-08-31 00:38:00|15596.1|15594.1|15596.5|15594.5|15596.9|15594.9|15596|15594|4
1630370290000|2021-08-31 00:38:10|15596.6|15594.6|15596.7|15594.7|15596.9|15594.9|15596.4|15594.4|5
1630370300000|2021-08-31 00:38:20|15596.6|15594.6|15596.5|15594.5|15597|15595|15596.5|15594.5|16
1630370310000|2021-08-31 00:38:30|15596.6|15594.6|15596.2|15594.2|15596.7|15594.7|15596|15594|9
1630370320000|2021-08-31 00:38:40|15596.4|15594.4|15596|15594|15596.4|15594.4|15595.9|15593.9|1
1630370330000|2021-08-31 00:38:50|15596.1|15594.1|15596.1|15594.1|15596.1|15594.1|15596|15594|1
1630370340000|2021-08-31 00:39:00|15596.2|15594.2|15595.9|15593.9|15596.4|15594.4|15595.6|15593.6|11
1630370350000|2021-08-31 00:39:10|15596|15594|15596.5|15594.5|15596.5|15594.5|15595.9|15593.9|7
1630370360000|2021-08-31 00:39:20|15596.6|15594.6|15596.5|15594.5|15596.7|15594.7|15596.4|15594.4|9
1630370370000|2021-08-31 00:39:30|15596.6|15594.6|15596.7|15594.7|15597|15595|15596.6|15594.6|3
1630370380000|2021-08-31 00:39:40|15596.2|15594.2|15596.2|15594.2|15596.4|15594.4|15596.1|15594.1|6
1630370390000|2021-08-31 00:39:50|15596.1|15594.1|15595.5|15593.5|15596.2|15594.2|15595.5|15593.5|23
1630370400000|2021-08-31 00:40:00|15595.6|15593.6|15595.5|15593.5|15596|15594|15595.2|15593.2|23
1630370410000|2021-08-31 00:40:10|15595.4|15593.4|15596|15594|15596|15594|15595.2|15593.2|10
1630370420000|2021-08-31 00:40:20|15596.1|15594.1|15596.2|15594.2|15596.2|15594.2|15595.9|15593.9|2
1630370430000|2021-08-31 00:40:30|15596.4|15594.4|15596.5|15594.5|15596.6|15594.6|15596|15594|6
1630370440000|2021-08-31 00:40:40|15596.4|15594.4|15596.5|15594.5|15596.5|15594.5|15596|15594|12
1630370450000|2021-08-31 00:40:50|15596.6|15594.6|15596.7|15594.7|15596.7|15594.7|15596.6|15594.6|0
1630370460000|2021-08-31 00:41:00|15596.9|15594.9|15596.2|15594.2|15596.9|15594.9|15596.2|15594.2|12
1630370470000|2021-08-31 00:41:10|15596.4|15594.4|15596.2|15594.2|15596.4|15594.4|15596.2|15594.2|0
1630370480000|2021-08-31 00:41:20|15596.4|15594.4|15595.7|15593.7|15596.5|15594.5|15595.7|15593.7|1
1630370490000|2021-08-31 00:41:30|15595.9|15593.9|15596|15594|15596.1|15594.1|15595.7|15593.7|1
1630370500000|2021-08-31 00:41:40|15596.1|15594.1|15596.6|15594.6|15596.6|15594.6|15596.1|15594.1|2
1630370510000|2021-08-31 00:41:50|15596.7|15594.7|15596|15594|15596.7|15594.7|15595.7|15593.7|8
1630370520000|2021-08-31 00:42:00|15596.1|15594.1|15596|15594|15596.4|15594.4|15596|15594|2
1630370530000|2021-08-31 00:42:10|15596.1|15594.1|15596.1|15594.1|15596.4|15594.4|15596|15594|1
1630370540000|2021-08-31 00:42:20|15596|15594|15596|15594|15596.1|15594.1|15596|15594|1
1630370550000|2021-08-31 00:42:30|15595.9|15593.9|15596.2|15594.2|15596.4|15594.4|15595.7|15593.7|15
1630370560000|2021-08-31 00:42:40|15596.4|15594.4|15596.7|15594.7|15596.7|15594.7|15596.4|15594.4|9
1630370570000|2021-08-31 00:42:50|15596.6|15594.6|15596.7|15594.7|15597|15595|15596.6|15594.6|8
1630370580000|2021-08-31 00:43:00|15596.6|15594.6|15596.5|15594.5|15596.7|15594.7|15596.4|15594.4|1
1630370590000|2021-08-31 00:43:10|15596.6|15594.6|15596.4|15594.4|15596.7|15594.7|15596.4|15594.4|6
1630370600000|2021-08-31 00:43:20|15596.5|15594.5|15597|15595|15597|15595|15596.5|15594.5|3
1630370610000|2021-08-31 00:43:30|15596.9|15594.9|15596.2|15594.2|15596.9|15594.9|15596.2|15594.2|9
1630370620000|2021-08-31 00:43:40|15596.1|15594.1|15596.2|15594.2|15596.4|15594.4|15595.9|15593.9|2
1630370630000|2021-08-31 00:43:50|15596.1|15594.1|15596.2|15594.2|15596.2|15594.2|15595.9|15593.9|5
1630370640000|2021-08-31 00:44:00|15596.4|15594.4|15595.9|15593.9|15596.4|15594.4|15595.9|15593.9|2
1630370650000|2021-08-31 00:44:10|15595.6|15593.6|15596|15594|15596.1|15594.1|15595.4|15593.4|31
1630370660000|2021-08-31 00:44:20|15596.1|15594.1|15596.2|15594.2|15596.4|15594.4|15596|15594|5
1630370670000|2021-08-31 00:44:30|15596.4|15594.4|15596.4|15594.4|15596.4|15594.4|15595.7|15593.7|6
1630370680000|2021-08-31 00:44:40|15596.5|15594.5|15596.7|15594.7|15597.1|15595.1|15596.2|15594.2|8
1630370690000|2021-08-31 00:44:50|15596.6|15594.6|15596.5|15594.5|15596.9|15594.9|15596.4|15594.4|2
1630370700000|2021-08-31 00:45:00|15596.6|15594.6|15596.5|15594.5|15596.9|15594.9|15596.2|15594.2|5
1630370710000|2021-08-31 00:45:10|15596.4|15594.4|15596.5|15594.5|15596.5|15594.5|15596.2|15594.2|1
1630370720000|2021-08-31 00:45:20|15596.6|15594.6|15596.7|15594.7|15596.9|15594.9|15596.5|15594.5|2
1630370730000|2021-08-31 00:45:30|15596.6|15594.6|15596.5|15594.5|15596.9|15594.9|15596.5|15594.5|3
1630370740000|2021-08-31 00:45:40|15596.6|15594.6|15595.2|15593.2|15597|15595|15595|15593|99
1630370750000|2021-08-31 00:45:50|15595|15593|15595|15593|15595.2|15593.2|15594.7|15592.7|17
1630370760000|2021-08-31 00:46:00|15595.1|15593.1|15595.1|15593.1|15595.2|15593.2|15595.1|15593.1|6
1630370770000|2021-08-31 00:46:10|15595.2|15593.2|15595.5|15593.5|15595.7|15593.7|15595.2|15593.2|15
1630370780000|2021-08-31 00:46:20|15595.6|15593.6|15595.2|15593.2|15595.9|15593.9|15595.2|15593.2|3
1630370790000|2021-08-31 00:46:30|||||||||1
1630370800000|2021-08-31 00:46:40|15595.4|15593.4|15595.2|15593.2|15595.4|15593.4|15595.1|15593.1|0
1630370810000|2021-08-31 00:46:50|||||||||1
1630370820000|2021-08-31 00:47:00|15595.4|15593.4|15595.2|15593.2|15595.5|15593.5|15595.2|15593.2|5
1630370830000|2021-08-31 00:47:10|15595.1|15593.1|15595|15593|15595.2|15593.2|15595|15593|0
1630370840000|2021-08-31 00:47:20|15595.1|15593.1|15595.1|15593.1|15595.2|15593.2|15595|15593|0
1630370850000|2021-08-31 00:47:30|15595.2|15593.2|15595.5|15593.5|15595.7|15593.7|15595.2|15593.2|6
1630370860000|2021-08-31 00:47:40|15595.4|15593.4|15595.7|15593.7|15595.7|15593.7|15595.2|15593.2|2
1630370870000|2021-08-31 00:47:50|15595.9|15593.9|15596|15594|15596.4|15594.4|15595.7|15593.7|11
1630370880000|2021-08-31 00:48:00|15596.1|15594.1|15596.6|15594.6|15596.6|15594.6|15596.1|15594.1|29
1630370890000|2021-08-31 00:48:10|15596.7|15594.7|15596.9|15594.9|15596.9|15594.9|15596.5|15594.5|6
1630370900000|2021-08-31 00:48:20|15597|15595|15596.6|15594.6|15597.1|15595.1|15596.5|15594.5|10
1630370910000|2021-08-31 00:48:30|15596.7|15594.7|15597.5|15595.5|15597.5|15595.5|15596.6|15594.6|15
1630370920000|2021-08-31 00:48:40|15597.4|15595.4|15596.9|15594.9|15597.5|15595.5|15596.7|15594.7|12
1630370930000|2021-08-31 00:48:50|15597|15595|15597.5|15595.5|15597.5|15595.5|15596.7|15594.7|3
1630370940000|2021-08-31 00:49:00|15597.4|15595.4|15597.9|15595.9|15597.9|15595.9|15597.1|15595.1|9
1630370950000|2021-08-31 00:49:10|15597.7|15595.7|15598.2|15596.2|15598.5|15596.5|15597.5|15595.5|34
1630370960000|2021-08-31 00:49:20|15598.4|15596.4|15598.2|15596.2|15598.5|15596.5|15598.1|15596.1|3
1630370970000|2021-08-31 00:49:30|15598.4|15596.4|15598.1|15596.1|15598.6|15596.6|15598.1|15596.1|16
1630370980000|2021-08-31 00:49:40|15598.2|15596.2|15598.2|15596.2|15598.4|15596.4|15598.2|15596.2|3
1630370990000|2021-08-31 00:49:50|15598.4|15596.4|15598.5|15596.5|15598.6|15596.6|15598.2|15596.2|15
1630371000000|2021-08-31 00:50:00|15598.6|15596.6|15598.5|15596.5|15598.7|15596.7|15598.5|15596.5|12
1630371010000|2021-08-31 00:50:10|15598.6|15596.6|15598|15596|15598.7|15596.7|15598|15596|6
1630371020000|2021-08-31 00:50:20|15598.1|15596.1|15598|15596|15598.1|15596.1|15597.4|15595.4|2
1630371030000|2021-08-31 00:50:30|15597.9|15595.9|15597.9|15595.9|15598|15596|15597.7|15595.7|3
1630371040000|2021-08-31 00:50:40|15598|15596|15598|15596|15598.1|15596.1|15597.9|15595.9|1
1630371050000|2021-08-31 00:50:50|15598.1|15596.1|15597.7|15595.7|15598.2|15596.2|15597.7|15595.7|9
1630371060000|2021-08-31 00:51:00|15597.9|15595.9|15598|15596|15598.2|15596.2|15597.9|15595.9|3
1630371070000|2021-08-31 00:51:10|15597.9|15595.9|15598.2|15596.2|15598.2|15596.2|15597.9|15595.9|0
1630371080000|2021-08-31 00:51:20|15598.1|15596.1|15598.4|15596.4|15598.4|15596.4|15598|15596|6
1630371090000|2021-08-31 00:51:30|15598.5|15596.5|15597.7|15595.7|15598.6|15596.6|15597.7|15595.7|12
1630371100000|2021-08-31 00:51:40|15597.6|15595.6|15597.2|15595.2|15597.7|15595.7|15597.2|15595.2|3
1630371110000|2021-08-31 00:51:50|15597.4|15595.4|15597.5|15595.5|15597.5|15595.5|15597.4|15595.4|1
1630371120000|2021-08-31 00:52:00|15597.4|15595.4|15597.7|15595.7|15598|15596|15597.4|15595.4|6
1630371130000|2021-08-31 00:52:10|15597.9|15595.9|15597.7|15595.7|15598|15596|15597.7|15595.7|0
1630371140000|2021-08-31 00:52:20|15597.9|15595.9|15597.5|15595.5|15598.2|15596.2|15597.5|15595.5|3
1630371150000|2021-08-31 00:52:30|15597.4|15595.4|15597.2|15595.2|15597.6|15595.6|15597|15595|6
1630371160000|2021-08-31 00:52:40|15597.4|15595.4|15596.7|15594.7|15597.5|15595.5|15596.7|15594.7|8
1630371170000|2021-08-31 00:52:50|15596.9|15594.9|15597.1|15595.1|15597.5|15595.5|15596.9|15594.9|2
1630371180000|2021-08-31 00:53:00|15597.2|15595.2|15597.2|15595.2|15597.5|15595.5|15597.1|15595.1|1
1630371190000|2021-08-31 00:53:10|15597.4|15595.4|15597.1|15595.1|15597.5|15595.5|15597.1|15595.1|0
1630371200000|2021-08-31 00:53:20|15597.2|15595.2|15596.7|15594.7|15597.7|15595.7|15596.6|15594.6|18
1630371210000|2021-08-31 00:53:30|15596.9|15594.9|15596.2|15594.2|15596.9|15594.9|15596|15594|7
1630371220000|2021-08-31 00:53:40|15596.4|15594.4|15596.7|15594.7|15596.7|15594.7|15596.2|15594.2|6
1630371230000|2021-08-31 00:53:50|15596.9|15594.9|15597|15595|15597|15595|15596.7|15594.7|0
1630371240000|2021-08-31 00:54:00|15597.1|15595.1|15596.7|15594.7|15597.2|15595.2|15596.6|15594.6|11
1630371250000|2021-08-31 00:54:10|15596.6|15594.6|15596.7|15594.7|15597|15595|15596.6|15594.6|0
1630371260000|2021-08-31 00:54:20|15597|15595|15596.7|15594.7|15597|15595|15596.4|15594.4|3
1630371270000|2021-08-31 00:54:30|15596.6|15594.6|15596.9|15594.9|15596.9|15594.9|15596.4|15594.4|4
1630371280000|2021-08-31 00:54:40|15597|15595|15596.7|15594.7|15597|15595|15596.5|15594.5|2
1630371290000|2021-08-31 00:54:50|15596.6|15594.6|15596.6|15594.6|15597|15595|15596.5|15594.5|4
1630371300000|2021-08-31 00:55:00|15596.5|15594.5|15596.7|15594.7|15596.7|15594.7|15596.5|15594.5|2
1630371310000|2021-08-31 00:55:10|15596.6|15594.6|15596.7|15594.7|15597|15595|15596.5|15594.5|0
1630371320000|2021-08-31 00:55:20|15596.9|15594.9|15596.7|15594.7|15597|15595|15596.7|15594.7|0
1630371330000|2021-08-31 00:55:30|15596.9|15594.9|15597.4|15595.4|15597.5|15595.5|15596.9|15594.9|3
1630371340000|2021-08-31 00:55:40|15597.5|15595.5|15597.4|15595.4|15597.6|15595.6|15597.1|15595.1|2
1630371350000|2021-08-31 00:55:50|15597.5|15595.5|15597.7|15595.7|15597.7|15595.7|15597.5|15595.5|1
1630371360000|2021-08-31 00:56:00|15598|15596|15598|15596|15598|15596|15598|15596|3
1630371370000|2021-08-31 00:56:10|15598.1|15596.1|15598.1|15596.1|15598.1|15596.1|15598.1|15596.1|2
1630371380000|2021-08-31 00:56:20|15598|15596|15597.7|15595.7|15598|15596|15597.7|15595.7|4
1630371390000|2021-08-31 00:56:30|15597.9|15595.9|15597.7|15595.7|15598|15596|15597.6|15595.6|1
1630371400000|2021-08-31 00:56:40|15597.2|15595.2|15597.4|15595.4|15597.4|15595.4|15597.2|15595.2|23
1630371410000|2021-08-31 00:56:50|15597.5|15595.5|15597.6|15595.6|15597.7|15595.7|15597.4|15595.4|1
1630371420000|2021-08-31 00:57:00|15597.5|15595.5|15597.5|15595.5|15597.5|15595.5|15597.1|15595.1|5
1630371430000|2021-08-31 00:57:10|15597.6|15595.6|15597.7|15595.7|15597.7|15595.7|15597.5|15595.5|0
1630371440000|2021-08-31 00:57:20|15597.6|15595.6|15597.7|15595.7|15597.7|15595.7|15597.5|15595.5|1
1630371460000|2021-08-31 00:57:40|15597.9|15595.9|15597.9|15595.9|15598.1|15596.1|15597.7|15595.7|0
1630371470000|2021-08-31 00:57:50|15598|15596|15597.9|15595.9|15598|15596|15597.7|15595.7|0
1630371480000|2021-08-31 00:58:00|15598|15596|15598|15596|15598.1|15596.1|15597.9|15595.9|5
1630371490000|2021-08-31 00:58:10|15598.1|15596.1|15598|15596|15598.9|15596.9|15598|15596|15
1630371500000|2021-08-31 00:58:20|15598.1|15596.1|15597.7|15595.7|15598.1|15596.1|15597.5|15595.5|1
1630371510000|2021-08-31 00:58:30|15597.6|15595.6|15597.7|15595.7|15598|15596|15597.6|15595.6|5
1630371520000|2021-08-31 00:58:40|15597.9|15595.9|15598.1|15596.1|15598.2|15596.2|15597.9|15595.9|2
1630371530000|2021-08-31 00:58:50|15598.2|15596.2|15598|15596|15598.2|15596.2|15598|15596|3
1630371540000|2021-08-31 00:59:00|15598.1|15596.1|15598.5|15596.5|15598.5|15596.5|15598.1|15596.1|2
1630371550000|2021-08-31 00:59:10|15598.4|15596.4|15598|15596|15598.5|15596.5|15598|15596|5
1630371560000|2021-08-31 00:59:20|15598.1|15596.1|15597.5|15595.5|15598.1|15596.1|15597.5|15595.5|14
1630371570000|2021-08-31 00:59:30|15597.4|15595.4|15597.1|15595.1|15597.5|15595.5|15596.9|15594.9|10
1630371580000|2021-08-31 00:59:40|15597|15595|15596.9|15594.9|15597|15595|15596.9|15594.9|3
1630371590000|2021-08-31 00:59:50|15596.7|15594.7|15597.1|15595.1|15597.1|15595.1|15596.5|15594.5|15
1630371600000|2021-08-31 01:00:00|15597.4|15595.4|15597|15595|15597.6|15595.6|15596.7|15594.7|15
1630371610000|2021-08-31 01:00:10|15597.1|15595.1|15597.2|15595.2|15597.5|15595.5|15597.1|15595.1|5
1630371620000|2021-08-31 01:00:20|15597.4|15595.4|15597.5|15595.5|15597.5|15595.5|15597.1|15595.1|4
1630371630000|2021-08-31 01:00:30|15597.6|15595.6|15598.2|15596.2|15598.4|15596.4|15597.6|15595.6|11
1630371640000|2021-08-31 01:00:40|15598.4|15596.4|15597.5|15595.5|15598.4|15596.4|15597.4|15595.4|6
1630371650000|2021-08-31 01:00:50|15597.6|15595.6|15597.9|15595.9|15598|15596|15597.5|15595.5|18
1630371660000|2021-08-31 01:01:00|15597.7|15595.7|15597.2|15595.2|15598.2|15596.2|15597.2|15595.2|29
1630371670000|2021-08-31 01:01:10|15597.4|15595.4|15597.7|15595.7|15597.9|15595.9|15597.4|15595.4|5
1630371680000|2021-08-31 01:01:20|15597.6|15595.6|15597.5|15595.5|15597.9|15595.9|15597.5|15595.5|3
1630371690000|2021-08-31 01:01:30|15597.6|15595.6|15597.9|15595.9|15598|15596|15597.6|15595.6|7
1630371700000|2021-08-31 01:01:40|15598|15596|15597.5|15595.5|15598|15596|15597.4|15595.4|0
1630371710000|2021-08-31 01:01:50|15597.4|15595.4|15597.2|15595.2|15597.6|15595.6|15597.2|15595.2|1
1630371720000|2021-08-31 01:02:00|15597.5|15595.5|15597.1|15595.1|15597.7|15595.7|15596.7|15594.7|24
1630371730000|2021-08-31 01:02:10|15597|15595|15597.5|15595.5|15597.6|15595.6|15596.9|15594.9|7
1630371740000|2021-08-31 01:02:20|15597.4|15595.4|15597.1|15595.1|15597.4|15595.4|15597|15595|4
1630371750000|2021-08-31 01:02:30|15597.2|15595.2|15597|15595|15597.2|15595.2|15596.9|15594.9|16
1630371760000|2021-08-31 01:02:40|15597.1|15595.1|15597.5|15595.5|15597.6|15595.6|15596.9|15594.9|9
1630371770000|2021-08-31 01:02:50|15597.6|15595.6|15597.1|15595.1|15597.9|15595.9|15597.1|15595.1|6
1630371780000|2021-08-31 01:03:00|15597|15595|15597.2|15595.2|15597.5|15595.5|15596.9|15594.9|6
1630371790000|2021-08-31 01:03:10|15597.4|15595.4|15597.1|15595.1|15597.4|15595.4|15597.1|15595.1|6
1630371800000|2021-08-31 01:03:20|15597.2|15595.2|15597.6|15595.6|15597.6|15595.6|15597.1|15595.1|7
1630371810000|2021-08-31 01:03:30|15597.5|15595.5|15597.5|15595.5|15597.5|15595.5|15597.4|15595.4|8
1630371820000|2021-08-31 01:03:40|15597.4|15595.4|15597.7|15595.7|15597.7|15595.7|15597.4|15595.4|4
1630371830000|2021-08-31 01:03:50|15597.6|15595.6|15598.2|15596.2|15598.2|15596.2|15597.6|15595.6|8
1630371840000|2021-08-31 01:04:00|15598.1|15596.1|15598.5|15596.5|15598.6|15596.6|15598|15596|10
1630371850000|2021-08-31 01:04:10|15598.6|15596.6|15598.6|15596.6|15599|15597|15598.5|15596.5|17
1630371860000|2021-08-31 01:04:20|15598.7|15596.7|15599.5|15597.5|15599.6|15597.6|15598.7|15596.7|48
1630371870000|2021-08-31 01:04:30|15599.6|15597.6|15599.5|15597.5|15599.9|15597.9|15599.4|15597.4|18
1630371880000|2021-08-31 01:04:40|15599.4|15597.4|15600.5|15598.5|15600.6|15598.6|15599.4|15597.4|53
1630371890000|2021-08-31 01:04:50|15600.4|15598.4|15600.2|15598.2|15600.4|15598.4|15599.9|15597.9|9
1630371900000|2021-08-31 01:05:00|15600.4|15598.4|15600.2|15598.2|15600.4|15598.4|15599.9|15597.9|11
1630371910000|2021-08-31 01:05:10|15600.4|15598.4|15600.1|15598.1|15600.5|15598.5|15600.1|15598.1|7
1630371920000|2021-08-31 01:05:20|15600.2|15598.2|15600.2|15598.2|15600.4|15598.4|15599.9|15597.9|13
1630371930000|2021-08-31 01:05:30|15600.1|15598.1|15600|15598|15600.1|15598.1|15599.7|15597.7|18
1630371940000|2021-08-31 01:05:40|15600.1|15598.1|15600|15598|15600.4|15598.4|15599.9|15597.9|8
1630371950000|2021-08-31 01:05:50|15600.1|15598.1|15600.6|15598.6|15600.6|15598.6|15600.1|15598.1|10
1630371960000|2021-08-31 01:06:00|15600.5|15598.5|15600.5|15598.5|15600.7|15598.7|15600.4|15598.4|6
1630371970000|2021-08-31 01:06:10|15600.6|15598.6|15600.7|15598.7|15600.9|15598.9|15600.5|15598.5|22
1630371980000|2021-08-31 01:06:20|15600.9|15598.9|15601.5|15599.5|15601.9|15599.9|15600.7|15598.7|34
1630371990000|2021-08-31 01:06:30|15601.6|15599.6|15601.2|15599.2|15601.6|15599.6|15601.1|15599.1|6
1630372000000|2021-08-31 01:06:40|15601.1|15599.1|15600.5|15598.5|15601.2|15599.2|15600.1|15598.1|17
1630372010000|2021-08-31 01:06:50|15600.6|15598.6|15600.5|15598.5|15600.9|15598.9|15600.2|15598.2|8
1630372020000|2021-08-31 01:07:00|15600.4|15598.4|15599.7|15597.7|15600.6|15598.6|15599.7|15597.7|22
1630372030000|2021-08-31 01:07:10|15599.6|15597.6|15599.2|15597.2|15599.7|15597.7|15599.2|15597.2|9
1630372040000|2021-08-31 01:07:20|15599.4|15597.4|15599.2|15597.2|15599.5|15597.5|15599|15597|3
1630372050000|2021-08-31 01:07:30|15599.1|15597.1|15599.5|15597.5|15599.7|15597.7|15599.1|15597.1|5
1630372060000|2021-08-31 01:07:40|15599.6|15597.6|15600.2|15598.2|15600.2|15598.2|15599.5|15597.5|3
1630372070000|2021-08-31 01:07:50|15600.4|15598.4|15600|15598|15600.4|15598.4|15600|15598|9
1630372080000|2021-08-31 01:08:00|15599.9|15597.9|15599.5|15597.5|15600|15598|15599.5|15597.5|4
1630372090000|2021-08-31 01:08:10|15599.4|15597.4|15600|15598|15600.2|15598.2|15599.2|15597.2|4
1630372100000|2021-08-31 01:08:20|15599.9|15597.9|15599.7|15597.7|15599.9|15597.9|15599.6|15597.6|1
1630372110000|2021-08-31 01:08:30|15599.9|15597.9|15599.9|15597.9|15600|15598|15599.6|15597.6|1
1630372120000|2021-08-31 01:08:40|15599.7|15597.7|15599.7|15597.7|15599.9|15597.9|15599.7|15597.7|3
1630372130000|2021-08-31 01:08:50|15599.9|15597.9|15599.7|15597.7|15600|15598|15599.7|15597.7|3
1630372140000|2021-08-31 01:09:00|15599.9|15597.9|15599.7|15597.7|15600|15598|15599.7|15597.7|1
1630372150000|2021-08-31 01:09:10|15599.6|15597.6|15599.7|15597.7|15599.7|15597.7|15599.6|15597.6|0
1630372170000|2021-08-31 01:09:30|15599.6|15597.6|15599.7|15597.7|15599.7|15597.7|15599.5|15597.5|0
1630372180000|2021-08-31 01:09:40|15599.6|15597.6|15599.6|15597.6|15599.7|15597.7|15599.4|15597.4|3
1630372190000|2021-08-31 01:09:50|15599.7|15597.7|15599.7|15597.7|15599.9|15597.9|15599.7|15597.7|0
1630372200000|2021-08-31 01:10:00|15599.6|15597.6|15599.2|15597.2|15599.6|15597.6|15599.2|15597.2|5
1630372210000|2021-08-31 01:10:10|15599|15597|15599|15597|15599|15597|15598.9|15596.9|9
1630372220000|2021-08-31 01:10:20|15599.1|15597.1|15599.2|15597.2|15599.4|15597.4|15599|15597|0
1630372230000|2021-08-31 01:10:30|15599.4|15597.4|15599.2|15597.2|15599.4|15597.4|15599|15597|4
1630372240000|2021-08-31 01:10:40|15599.1|15597.1|15599.5|15597.5|15599.5|15597.5|15599|15597|2
1630372250000|2021-08-31 01:10:50|15599.4|15597.4|15599|15597|15599.5|15597.5|15598.7|15596.7|4
1630372260000|2021-08-31 01:11:00|15598.9|15596.9|15598.2|15596.2|15598.9|15596.9|15598.2|15596.2|12
1630372270000|2021-08-31 01:11:10|15598.4|15596.4|15598.4|15596.4|15598.7|15596.7|15598.2|15596.2|3
1630372280000|2021-08-31 01:11:20|15598.5|15596.5|15598.2|15596.2|15598.5|15596.5|15598.2|15596.2|0
1630372290000|2021-08-31 01:11:30|15598.1|15596.1|15598.2|15596.2|15598.5|15596.5|15598|15596|6
1630372300000|2021-08-31 01:11:40|15598|15596|15598.4|15596.4|15598.5|15596.5|15598|15596|3
1630372310000|2021-08-31 01:11:50|15598.2|15596.2|15598.7|15596.7|15598.9|15596.9|15598.2|15596.2|4
1630372320000|2021-08-31 01:12:00|15599|15597|15599.1|15597.1|15599.2|15597.2|15598.7|15596.7|1
1630372330000|2021-08-31 01:12:10|15599.2|15597.2|15599.2|15597.2|15599.2|15597.2|15599|15597|0
1630372340000|2021-08-31 01:12:20|15599.4|15597.4|15599.2|15597.2|15599.5|15597.5|15599.2|15597.2|0
1630372350000|2021-08-31 01:12:30|15599.1|15597.1|15599.2|15597.2|15599.4|15597.4|15599.1|15597.1|0
1630372360000|2021-08-31 01:12:40|15599.1|15597.1|15599.2|15597.2|15599.4|15597.4|15599.1|15597.1|2
1630372370000|2021-08-31 01:12:50|15599.4|15597.4|15599.2|15597.2|15599.5|15597.5|15599|15597|2
1630372380000|2021-08-31 01:13:00|15599.4|15597.4|15599.1|15597.1|15599.5|15597.5|15599|15597|4
1630372390000|2021-08-31 01:13:10|15599.2|15597.2|15599.2|15597.2|15599.4|15597.4|15599|15597|5
1630372400000|2021-08-31 01:13:20|15599.4|15597.4|15599.2|15597.2|15599.5|15597.5|15599.2|15597.2|0
1630372410000|2021-08-31 01:13:30|15599.5|15597.5|15599.5|15597.5|15599.6|15597.6|15599.2|15597.2|2
1630372420000|2021-08-31 01:13:40|15599.4|15597.4|15599.5|15597.5|15600.1|15598.1|15599.2|15597.2|4
1630372430000|2021-08-31 01:13:50|15599.6|15597.6|15599.7|15597.7|15599.9|15597.9|15599.5|15597.5|0
1630372440000|2021-08-31 01:14:00|15599.9|15597.9|15600|15598|15600.1|15598.1|15599.5|15597.5|3
1630372450000|2021-08-31 01:14:10|15600.1|15598.1|15600|15598|15600.1|15598.1|15599.7|15597.7|2
1630372460000|2021-08-31 01:14:20|15600.1|15598.1|15600.5|15598.5|15600.6|15598.6|15600|15598|8
1630372470000|2021-08-31 01:14:30|15600.4|15598.4|15600|15598|15600.4|15598.4|15599.7|15597.7|11
1630372480000|2021-08-31 01:14:40|15600.1|15598.1|15600|15598|15600.4|15598.4|15599.9|15597.9|2
1630372490000|2021-08-31 01:14:50|15599.9|15597.9|15600.2|15598.2|15600.7|15598.7|15599.9|15597.9|10
1630372500000|2021-08-31 01:15:00|15600.1|15598.1|15599.5|15597.5|15601.5|15599.5|15599.5|15597.5|29
1630372510000|2021-08-31 01:15:10|15599.6|15597.6|15600.5|15598.5|15600.9|15598.9|15599.5|15597.5|17
1630372520000|2021-08-31 01:15:20|15600.6|15598.6|15600.4|15598.4|15600.9|15598.9|15600.2|15598.2|1
1630372530000|2021-08-31 01:15:30|15600.5|15598.5|15599.9|15597.9|15600.7|15598.7|15599.9|15597.9|10
1630372540000|2021-08-31 01:15:40|15600|15598|15600.5|15598.5|15600.6|15598.6|15599.7|15597.7|4
1630372550000|2021-08-31 01:15:50|15600.6|15598.6|15600.7|15598.7|15600.9|15598.9|15600.2|15598.2|4
1630372560000|2021-08-31 01:16:00|15600.6|15598.6|15600|15598|15600.9|15598.9|15599.6|15597.6|9
1630372570000|2021-08-31 01:16:10|15599.9|15597.9|15599.6|15597.6|15600|15598|15599.6|15597.6|15
1630372580000|2021-08-31 01:16:20|15599.5|15597.5|15599.5|15597.5|15599.6|15597.6|15599.2|15597.2|10
1630372590000|2021-08-31 01:16:30|15599.6|15597.6|15599.5|15597.5|15600|15598|15599.5|15597.5|6
1630372600000|2021-08-31 01:16:40|15599.6|15597.6|15599.5|15597.5|15599.7|15597.7|15599.1|15597.1|8
1630372610000|2021-08-31 01:16:50|15599.2|15597.2|15599.2|15597.2|15599.5|15597.5|15598.9|15596.9|2
1630372620000|2021-08-31 01:17:00|15599.1|15597.1|15599.7|15597.7|15600|15598|15599|15597|7
1630372630000|2021-08-31 01:17:10|15599.9|15597.9|15599.9|15597.9|15600.4|15598.4|15599.7|15597.7|7
1630372640000|2021-08-31 01:17:20|15599.7|15597.7|15599.7|15597.7|15600|15598|15599.4|15597.4|4
1630372650000|2021-08-31 01:17:30|15599.6|15597.6|15599.5|15597.5|15599.7|15597.7|15599.4|15597.4|2
1630372660000|2021-08-31 01:17:40|15599.6|15597.6|15599.2|15597.2|15599.6|15597.6|15599.2|15597.2|4
1630372670000|2021-08-31 01:17:50|15599.1|15597.1|15599|15597|15599.2|15597.2|15598.7|15596.7|5
1630372680000|2021-08-31 01:18:00|15599.1|15597.1|15598.2|15596.2|15599.2|15597.2|15598.2|15596.2|19
1630372690000|2021-08-31 01:18:10|15598.4|15596.4|15598.2|15596.2|15598.7|15596.7|15598.2|15596.2|6
1630372700000|2021-08-31 01:18:20|15598.4|15596.4|15599|15597|15599.1|15597.1|15598.2|15596.2|10
1630372710000|2021-08-31 01:18:30|15598.9|15596.9|15598.5|15596.5|15599.1|15597.1|15598.5|15596.5|12
1630372720000|2021-08-31 01:18:40|15598.6|15596.6|15599|15597|15599.2|15597.2|15598.6|15596.6|1
1630372730000|2021-08-31 01:18:50|15599.1|15597.1|15599.5|15597.5|15599.7|15597.7|15599|15597|2
1630372740000|2021-08-31 01:19:00|15599.4|15597.4|15600|15598|15600|15598|15599.1|15597.1|11
1630372750000|2021-08-31 01:19:10|15600.1|15598.1|15599.9|15597.9|15600.2|15598.2|15599.6|15597.6|1
1630372760000|2021-08-31 01:19:20|15600|15598|15600.2|15598.2|15600.7|15598.7|15600|15598|7
1630372770000|2021-08-31 01:19:30|15600.4|15598.4|15600.4|15598.4|15600.9|15598.9|15600|15598|7
1630372780000|2021-08-31 01:19:40|15600.5|15598.5|15600.5|15598.5|15601|15599|15600.2|15598.2|14
1630372790000|2021-08-31 01:19:50|15600.4|15598.4|15600.7|15598.7|15601|15599|15600.4|15598.4|4
1630372800000|2021-08-31 01:20:00|15600.9|15598.9|15600.2|15598.2|15600.9|15598.9|15600.2|15598.2|15
1630372810000|2021-08-31 01:20:10|15600.4|15598.4|15600.6|15598.6|15600.6|15598.6|15600.1|15598.1|1
1630372820000|2021-08-31 01:20:20|15600.5|15598.5|15600.7|15598.7|15600.7|15598.7|15600.1|15598.1|5
1630372830000|2021-08-31 01:20:30|15600.6|15598.6|15600.5|15598.5|15600.9|15598.9|15600.4|15598.4|5
1630372840000|2021-08-31 01:20:40|15600.6|15598.6|15601|15599|15601|15599|15600.6|15598.6|2
1630372850000|2021-08-31 01:20:50|15600.9|15598.9|15601|15599|15601.4|15599.4|15600.9|15598.9|8
1630372860000|2021-08-31 01:21:00|15601.1|15599.1|15601.2|15599.2|15601.4|15599.4|15600.7|15598.7|9
1630372870000|2021-08-31 01:21:10|15601.1|15599.1|15601.2|15599.2|15601.4|15599.4|15601|15599|4
1630372880000|2021-08-31 01:21:20|15601.1|15599.1|15601.2|15599.2|15601.4|15599.4|15601|15599|2
1630372890000|2021-08-31 01:21:30|15601.1|15599.1|15601.2|15599.2|15601.4|15599.4|15601|15599|19
1630372900000|2021-08-31 01:21:40|15601.1|15599.1|15602.2|15600.2|15602.5|15600.5|15601.1|15599.1|42
1630372910000|2021-08-31 01:21:50|15602.1|15600.1|15601.7|15599.7|15602.5|15600.5|15601.6|15599.6|5
1630372920000|2021-08-31 01:22:00|15601.9|15599.9|15601.4|15599.4|15602.1|15600.1|15601.4|15599.4|9
1630372930000|2021-08-31 01:22:10|15601.5|15599.5|15601.5|15599.5|15601.7|15599.7|15601.2|15599.2|5
1630372940000|2021-08-31 01:22:20|15601.6|15599.6|15601.4|15599.4|15601.7|15599.7|15600.9|15598.9|38
1630372950000|2021-08-31 01:22:30|15601.2|15599.2|15601.5|15599.5|15601.7|15599.7|15601.1|15599.1|11
1630372960000|2021-08-31 01:22:40|15601.4|15599.4|15601.5|15599.5|15601.5|15599.5|15601.2|15599.2|6
1630372970000|2021-08-31 01:22:50|15601.6|15599.6|15601.2|15599.2|15601.6|15599.6|15601.2|15599.2|4
1630372980000|2021-08-31 01:23:00|15601.4|15599.4|15601.2|15599.2|15601.7|15599.7|15600.9|15598.9|8
1630372990000|2021-08-31 01:23:10|15601.4|15599.4|15601.2|15599.2|15601.5|15599.5|15601.2|15599.2|2
1630373000000|2021-08-31 01:23:20|15601.4|15599.4|15601.5|15599.5|15601.7|15599.7|15601.2|15599.2|5
1630373010000|2021-08-31 01:23:30|15601.4|15599.4|15601.7|15599.7|15602|15600|15601.2|15599.2|11
1630373020000|2021-08-31 01:23:40|15601.6|15599.6|15602|15600|15602.1|15600.1|15601.6|15599.6|7
1630373030000|2021-08-31 01:23:50|15602.1|15600.1|15602|15600|15602.2|15600.2|15602|15600|2
1630373040000|2021-08-31 01:24:00|15601.9|15599.9|15601.7|15599.7|15602|15600|15601.5|15599.5|8
1630373050000|2021-08-31 01:24:10|15601.9|15599.9|15601.7|15599.7|15601.9|15599.9|15601.7|15599.7|0
1630373060000|2021-08-31 01:24:20|15601.9|15599.9|15602.2|15600.2|15602.2|15600.2|15601.7|15599.7|5
1630373070000|2021-08-31 01:24:30|15602.1|15600.1|15602|15600|15602.5|15600.5|15601.7|15599.7|9
1630373080000|2021-08-31 01:24:40|15602.1|15600.1|15601.7|15599.7|15602.1|15600.1|15601.6|15599.6|4
1630373090000|2021-08-31 01:24:50|15601.9|15599.9|15601.5|15599.5|15602|15600|15601.5|15599.5|13
1630373100000|2021-08-31 01:25:00|15601.6|15599.6|15601.5|15599.5|15601.6|15599.6|15601.1|15599.1|9
1630373110000|2021-08-31 01:25:10|15601.4|15599.4|15601.2|15599.2|15601.6|15599.6|15601.1|15599.1|4
1630373120000|2021-08-31 01:25:20|15601.4|15599.4|15601.5|15599.5|15601.5|15599.5|15601.2|15599.2|2
1630373130000|2021-08-31 01:25:30|15601.4|15599.4|15601.6|15599.6|15601.6|15599.6|15601.1|15599.1|3
1630373140000|2021-08-31 01:25:40|15601.5|15599.5|15602|15600|15602.1|15600.1|15601.5|15599.5|4
1630373150000|2021-08-31 01:25:50|15601.9|15599.9|15602|15600|15602.1|15600.1|15601.7|15599.7|4
1630373160000|2021-08-31 01:26:00|15602.1|15600.1|15602|15600|15602.1|15600.1|15601.9|15599.9|7
1630373170000|2021-08-31 01:26:10|15601.9|15599.9|15601.2|15599.2|15602|15600|15601.2|15599.2|15
1630373180000|2021-08-31 01:26:20|15601.4|15599.4|15601.5|15599.5|15601.6|15599.6|15601.4|15599.4|2
1630373190000|2021-08-31 01:26:30|15601.6|15599.6|15601.5|15599.5|15601.7|15599.7|15601.5|15599.5|2
1630373200000|2021-08-31 01:26:40|15601.6|15599.6|15601.6|15599.6|15601.6|15599.6|15601.4|15599.4|2
1630373210000|2021-08-31 01:26:50|15601.5|15599.5|15601.5|15599.5|15601.6|15599.6|15601.1|15599.1|13
1630373220000|2021-08-31 01:27:00|15601.6|15599.6|15601.4|15599.4|15601.6|15599.6|15601.2|15599.2|5
1630373230000|2021-08-31 01:27:10|15601.5|15599.5|15601.2|15599.2|15601.5|15599.5|15601.2|15599.2|0
1630373240000|2021-08-31 01:27:20|15601.4|15599.4|15601.5|15599.5|15601.6|15599.6|15601.4|15599.4|3
1630373250000|2021-08-31 01:27:30|15601.4|15599.4|15602|15600|15602|15600|15601.2|15599.2|6
1630373260000|2021-08-31 01:27:40|15602.1|15600.1|15601.7|15599.7|15602.1|15600.1|15601.7|15599.7|3
1630373270000|2021-08-31 01:27:50|15601.9|15599.9|15601.9|15599.9|15602.1|15600.1|15601.6|15599.6|6
1630373280000|2021-08-31 01:28:00|15602|15600|15601.9|15599.9|15602.1|15600.1|15601.7|15599.7|1
1630373290000|2021-08-31 01:28:10|15602|15600|15602|15600|15602|15600|15601.6|15599.6|4
1630373300000|2021-08-31 01:28:20|15601.9|15599.9|15601.5|15599.5|15602|15600|15601.4|15599.4|10
1630373310000|2021-08-31 01:28:30|15601.2|15599.2|15601.5|15599.5|15601.6|15599.6|15601.2|15599.2|7
1630373320000|2021-08-31 01:28:40|15601.4|15599.4|15601.4|15599.4|15601.5|15599.5|15601.1|15599.1|3
1630373330000|2021-08-31 01:28:50|15601.1|15599.1|15601.4|15599.4|15601.5|15599.5|15601.1|15599.1|13
1630373340000|2021-08-31 01:29:00|15601.2|15599.2|15600.7|15598.7|15601.2|15599.2|15600.6|15598.6|16
1630373350000|2021-08-31 01:29:10|15600.6|15598.6|15601|15599|15601.5|15599.5|15600.6|15598.6|10
1630373360000|2021-08-31 01:29:20|15600.9|15598.9|15601|15599|15601.1|15599.1|15600.7|15598.7|3
1630373370000|2021-08-31 01:29:30|15600.9|15598.9|15601|15599|15601.1|15599.1|15600.6|15598.6|6
1630373380000|2021-08-31 01:29:40|15600.9|15598.9|15600.6|15598.6|15601|15599|15600.6|15598.6|2
1630373390000|2021-08-31 01:29:50|15599.6|15597.6|15599.9|15597.9|15600|15598|15599.5|15597.5|72
1630373400000|2021-08-31 01:30:00|15600.1|15598.1|15600.5|15598.5|15601|15599|15599.7|15597.7|24
1630373410000|2021-08-31 01:30:10|15600.4|15598.4|15601.5|15599.5|15601.7|15599.7|15600.4|15598.4|13
1630373420000|2021-08-31 01:30:20|15601.7|15599.7|15601.2|15599.2|15601.7|15599.7|15601.1|15599.1|1
1630373430000|2021-08-31 01:30:30|15601.4|15599.4|15601.2|15599.2|15601.5|15599.5|15600.7|15598.7|5
1630373440000|2021-08-31 01:30:40|15601.1|15599.1|15600.7|15598.7|15601.2|15599.2|15600.5|15598.5|7
1630373450000|2021-08-31 01:30:50|15600.6|15598.6|15600.5|15598.5|15600.9|15598.9|15600.2|15598.2|2
1630373460000|2021-08-31 01:31:00|15600.6|15598.6|15601|15599|15601|15599|15600.5|15598.5|6
1630373470000|2021-08-31 01:31:10|15601.1|15599.1|15600.5|15598.5|15601.5|15599.5|15600.5|15598.5|7
1630373480000|2021-08-31 01:31:20|15600.4|15598.4|15600.2|15598.2|15600.9|15598.9|15600.1|15598.1|21
1630373490000|2021-08-31 01:31:30|15600.4|15598.4|15599.9|15597.9|15600.5|15598.5|15599.6|15597.6|12
1630373500000|2021-08-31 01:31:40|15600|15598|15600|15598|15600.4|15598.4|15599.9|15597.9|25
1630373510000|2021-08-31 01:31:50|15600.1|15598.1|15600|15598|15600.4|15598.4|15599.7|15597.7|9
1630373520000|2021-08-31 01:32:00|15599.9|15597.9|15600.5|15598.5|15600.6|15598.6|15599.9|15597.9|5
1630373530000|2021-08-31 01:32:10|15600.4|15598.4|15600.2|15598.2|15600.5|15598.5|15599.7|15597.7|14
1630373540000|2021-08-31 01:32:20|15600.4|15598.4|15600|15598|15600.5|15598.5|15599.6|15597.6|9
1630373550000|2021-08-31 01:32:30|15599.9|15597.9|15599.7|15597.7|15600.1|15598.1|15599.6|15597.6|0
1630373560000|2021-08-31 01:32:40|15599.6|15597.6|15598.9|15596.9|15599.7|15597.7|15598.9|15596.9|20
1630373570000|2021-08-31 01:32:50|15599.1|15597.1|15598.5|15596.5|15599.2|15597.2|15598.1|15596.1|17
1630373580000|2021-08-31 01:33:00|15598.4|15596.4|15599|15597|15599.1|15597.1|15598.2|15596.2|18
1630373590000|2021-08-31 01:33:10|15599.1|15597.1|15599.2|15597.2|15599.7|15597.7|15599.1|15597.1|20
1630373600000|2021-08-31 01:33:20|15599|15597|15599.5|15597.5|15599.7|15597.7|15599|15597|6
1630373610000|2021-08-31 01:33:30|15599.4|15597.4|15600.6|15598.6|15600.6|15598.6|15599.2|15597.2|31
1630373620000|2021-08-31 01:33:40|15600.7|15598.7|15600.2|15598.2|15600.9|15598.9|15599.9|15597.9|10
1630373630000|2021-08-31 01:33:50|15600.4|15598.4|15600.2|15598.2|15600.5|15598.5|15600|15598|2
1630373640000|2021-08-31 01:34:00|15600.1|15598.1|15600.5|15598.5|15600.9|15598.9|15599.9|15597.9|21
1630373650000|2021-08-31 01:34:10|15600.6|15598.6|15600.9|15598.9|15601|15599|15600.5|15598.5|7
1630373660000|2021-08-31 01:34:20|15601|15599|15600.9|15598.9|15601|15599|15600.9|15598.9|3
1630373670000|2021-08-31 01:34:30|15600.6|15598.6|15600|15598|15600.9|15598.9|15600|15598|13
1630373680000|2021-08-31 01:34:40|15600.1|15598.1|15599.7|15597.7|15600.2|15598.2|15599.6|15597.6|6
1630373690000|2021-08-31 01:34:50|15599.6|15597.6|15599.7|15597.7|15600.1|15598.1|15599.5|15597.5|6
1630373700000|2021-08-31 01:35:00|15599.9|15597.9|15599.7|15597.7|15600.1|15598.1|15599.6|15597.6|6
1630373710000|2021-08-31 01:35:10|15599.9|15597.9|15600|15598|15600.2|15598.2|15599.7|15597.7|9
1630373720000|2021-08-31 01:35:20|15600.1|15598.1|15600.1|15598.1|15600.2|15598.2|15599.9|15597.9|1
1630373730000|2021-08-31 01:35:30|15600|15598|15599.7|15597.7|15600.1|15598.1|15599.5|15597.5|1
1630373740000|2021-08-31 01:35:40|15599.9|15597.9|15601|15599|15601|15599|15599.7|15597.7|6
1630373750000|2021-08-31 01:35:50|15601.1|15599.1|15601.5|15599.5|15601.5|15599.5|15600.9|15598.9|28
1630373760000|2021-08-31 01:36:00|15601.4|15599.4|15601.4|15599.4|15601.9|15599.9|15601.1|15599.1|13
1630373770000|2021-08-31 01:36:10|15601.5|15599.5|15601.2|15599.2|15601.9|15599.9|15601.2|15599.2|41
1630373780000|2021-08-31 01:36:20|15601.4|15599.4|15601.6|15599.6|15601.6|15599.6|15601.1|15599.1|3
1630373790000|2021-08-31 01:36:30|15601.7|15599.7|15601.7|15599.7|15601.9|15599.9|15601.4|15599.4|33
1630373800000|2021-08-31 01:36:40|15601.9|15599.9|15601.7|15599.7|15601.9|15599.9|15601.5|15599.5|29
1630373810000|2021-08-31 01:36:50|15601.9|15599.9|15602.2|15600.2|15602.5|15600.5|15601.7|15599.7|39
1630373820000|2021-08-31 01:37:00|15602.4|15600.4|15601.2|15599.2|15602.6|15600.6|15600.9|15598.9|45
1630373830000|2021-08-31 01:37:10|15601.4|15599.4|15601.7|15599.7|15601.7|15599.7|15601.1|15599.1|0
1630373840000|2021-08-31 01:37:20|15601.6|15599.6|15601.2|15599.2|15601.6|15599.6|15601.1|15599.1|7
1630373850000|2021-08-31 01:37:30|15601.1|15599.1|15600.5|15598.5|15601.2|15599.2|15600.4|15598.4|26
1630373860000|2021-08-31 01:37:40|15600.6|15598.6|15600.2|15598.2|15600.7|15598.7|15600.1|15598.1|6
1630373870000|2021-08-31 01:37:50|15600.4|15598.4|15600.5|15598.5|15600.6|15598.6|15600.1|15598.1|4
1630373880000|2021-08-31 01:38:00|15600.4|15598.4|15599.6|15597.6|15600.4|15598.4|15599.5|15597.5|16
1630373890000|2021-08-31 01:38:10|15599.5|15597.5|15599.2|15597.2|15599.7|15597.7|15599.1|15597.1|16
1630373900000|2021-08-31 01:38:20|15599.4|15597.4|15599.5|15597.5|15599.5|15597.5|15598.9|15596.9|7
1630373910000|2021-08-31 01:38:30|15599.4|15597.4|15599|15597|15599.5|15597.5|15598.5|15596.5|11
1630373920000|2021-08-31 01:38:40|15599.1|15597.1|15599.4|15597.4|15599.6|15597.6|15599|15597|5
1630373930000|2021-08-31 01:38:50|15599.2|15597.2|15599.5|15597.5|15600.1|15598.1|15599.2|15597.2|8
1630373940000|2021-08-31 01:39:00|15599.4|15597.4|15599.1|15597.1|15599.4|15597.4|15599|15597|4
1630373950000|2021-08-31 01:39:10|15599|15597|15599.1|15597.1|15599.2|15597.2|15598.7|15596.7|4
1630373960000|2021-08-31 01:39:20|15599|15597|15599.6|15597.6|15599.6|15597.6|15598.7|15596.7|12
1630373970000|2021-08-31 01:39:30|15599.7|15597.7|15599.5|15597.5|15600|15598|15599.5|15597.5|3
1630373980000|2021-08-31 01:39:40|15599.4|15597.4|15599.1|15597.1|15599.5|15597.5|15599.1|15597.1|7
1630373990000|2021-08-31 01:39:50|15599|15597|15599.2|15597.2|15599.6|15597.6|15599|15597|4
1630374000000|2021-08-31 01:40:00|15599.4|15597.4|15599.5|15597.5|15599.5|15597.5|15599.1|15597.1|6
1630374010000|2021-08-31 01:40:10|15599.4|15597.4|15599.5|15597.5|15599.6|15597.6|15599.1|15597.1|6
1630374020000|2021-08-31 01:40:20|15599.4|15597.4|15599.7|15597.7|15600|15598|15599.2|15597.2|11
1630374030000|2021-08-31 01:40:30|15599.6|15597.6|15598.7|15596.7|15599.6|15597.6|15598.6|15596.6|8
1630374040000|2021-08-31 01:40:40|15598.6|15596.6|15599|15597|15599|15597|15598.5|15596.5|10
1630374050000|2021-08-31 01:40:50|15598.9|15596.9|15598.7|15596.7|15599.1|15597.1|15598.7|15596.7|1
1630374060000|2021-08-31 01:41:00|15599|15597|15598|15596|15599|15597|15597.9|15595.9|19
1630374070000|2021-08-31 01:41:10|15598.1|15596.1|15598.2|15596.2|15598.4|15596.4|15597.7|15595.7|6
1630374080000|2021-08-31 01:41:20|15598.1|15596.1|15598.1|15596.1|15598.5|15596.5|15598|15596|6
1630374090000|2021-08-31 01:41:30|15598.2|15596.2|15598.2|15596.2|15598.4|15596.4|15597.9|15595.9|0
1630374100000|2021-08-31 01:41:40|15598.4|15596.4|15598.7|15596.7|15598.9|15596.9|15598.2|15596.2|8
1630374110000|2021-08-31 01:41:50|15598.6|15596.6|15599.2|15597.2|15599.2|15597.2|15598.4|15596.4|3
1630374120000|2021-08-31 01:42:00|15599.1|15597.1|15598.2|15596.2|15599.2|15597.2|15598.2|15596.2|7
1630374130000|2021-08-31 01:42:10|15598.1|15596.1|15598.1|15596.1|15598.5|15596.5|15597.7|15595.7|7
1630374140000|2021-08-31 01:42:20|15598|15596|15598.1|15596.1|15598.1|15596.1|15597.7|15595.7|11
1630374150000|2021-08-31 01:42:30|15598.4|15596.4|15598|15596|15598.5|15596.5|15598|15596|18
1630374160000|2021-08-31 01:42:40|15598.1|15596.1|15598.2|15596.2|15598.6|15596.6|15598|15596|13
1630374170000|2021-08-31 01:42:50|15598.4|15596.4|15598.5|15596.5|15598.6|15596.6|15598.1|15596.1|5
1630374180000|2021-08-31 01:43:00|15598.6|15596.6|15599|15597|15599.1|15597.1|15598.2|15596.2|6
1630374190000|2021-08-31 01:43:10|15598.9|15596.9|15599.7|15597.7|15599.7|15597.7|15598.7|15596.7|15
1630374200000|2021-08-31 01:43:20|15599.6|15597.6|15600|15598|15600.5|15598.5|15599.5|15597.5|23
1630374210000|2021-08-31 01:43:30|15600.1|15598.1|15600.2|15598.2|15600.5|15598.5|15599.9|15597.9|10
1630374220000|2021-08-31 01:43:40|15600.1|15598.1|15599.6|15597.6|15600.1|15598.1|15599.4|15597.4|12
1630374230000|2021-08-31 01:43:50|15599.5|15597.5|15599.7|15597.7|15599.7|15597.7|15599.4|15597.4|9
1630374240000|2021-08-31 01:44:00|15599.6|15597.6|15599.7|15597.7|15599.7|15597.7|15599.2|15597.2|19
1630374250000|2021-08-31 01:44:10|15599.9|15597.9|15599.9|15597.9|15600|15598|15599.7|15597.7|13
1630374260000|2021-08-31 01:44:20|15599.7|15597.7|15599.2|15597.2|15599.9|15597.9|15599.1|15597.1|15
1630374270000|2021-08-31 01:44:30|15599.4|15597.4|15598.7|15596.7|15599.4|15597.4|15598.7|15596.7|4
1630374280000|2021-08-31 01:44:40|15598.9|15596.9|15599|15597|15599.2|15597.2|15598.7|15596.7|3
1630374290000|2021-08-31 01:44:50|15599.1|15597.1|15598.7|15596.7|15599.2|15597.2|15598.7|15596.7|1
1630374300000|2021-08-31 01:45:00|15598.6|15596.6|15598.2|15596.2|15598.9|15596.9|15598|15596|19
1630374310000|2021-08-31 01:45:10|15598.4|15596.4|15598.7|15596.7|15598.9|15596.9|15598.2|15596.2|4
1630374320000|2021-08-31 01:45:20|15598.9|15596.9|15599|15597|15599.2|15597.2|15598.7|15596.7|11
1630374330000|2021-08-31 01:45:30|15598.9|15596.9|15599.1|15597.1|15599.2|15597.2|15598.7|15596.7|1
1630374340000|2021-08-31 01:45:40|15599|15597|15598.7|15596.7|15599.2|15597.2|15598.5|15596.5|11
1630374350000|2021-08-31 01:45:50|15598.6|15596.6|15598.7|15596.7|15599.1|15597.1|15598.4|15596.4|0
1630374360000|2021-08-31 01:46:00|15598.9|15596.9|15598.5|15596.5|15599|15597|15598.4|15596.4|5
1630374370000|2021-08-31 01:46:10|15598.6|15596.6|15598.4|15596.4|15598.9|15596.9|15598.2|15596.2|4
1630374380000|2021-08-31 01:46:20|15598.5|15596.5|15598.5|15596.5|15599.1|15597.1|15598.1|15596.1|63
1630374390000|2021-08-31 01:46:30|15598.7|15596.7|15599|15597|15599.2|15597.2|15598.7|15596.7|27
1630374400000|2021-08-31 01:46:40|15599.1|15597.1|15599|15597|15599.2|15597.2|15599|15597|3
1630374410000|2021-08-31 01:46:50|15599.1|15597.1|15599.1|15597.1|15599.2|15597.2|15599|15597|4
1630374420000|2021-08-31 01:47:00|15599|15597|15598.7|15596.7|15599.1|15597.1|15598.4|15596.4|13
1630374430000|2021-08-31 01:47:10|15598.6|15596.6|15599|15597|15599.1|15597.1|15598.5|15596.5|1
1630374440000|2021-08-31 01:47:20|15598.9|15596.9|15599.1|15597.1|15599.2|15597.2|15598.4|15596.4|3
1630374450000|2021-08-31 01:47:30|15599|15597|15599|15597|15599.2|15597.2|15598.6|15596.6|2
1630374460000|2021-08-31 01:47:40|15598.9|15596.9|15598.7|15596.7|15599.1|15597.1|15598.5|15596.5|14
1630374470000|2021-08-31 01:47:50|15598.9|15596.9|15598.7|15596.7|15599|15597|15598.7|15596.7|1
1630374480000|2021-08-31 01:48:00|15598.9|15596.9|15598.2|15596.2|15598.9|15596.9|15598.1|15596.1|12
1630374490000|2021-08-31 01:48:10|15598.4|15596.4|15598.2|15596.2|15598.5|15596.5|15598.1|15596.1|1
1630374500000|2021-08-31 01:48:20|15598.4|15596.4|15597.9|15595.9|15598.4|15596.4|15597.7|15595.7|13
1630374510000|2021-08-31 01:48:30|15597.7|15595.7|15597.5|15595.5|15597.7|15595.7|15597.4|15595.4|25
1630374520000|2021-08-31 01:48:40|15597.4|15595.4|15597.5|15595.5|15597.9|15595.9|15597.4|15595.4|6
1630374530000|2021-08-31 01:48:50|15597.4|15595.4|15597.5|15595.5|15597.6|15595.6|15597.2|15595.2|6
1630374540000|2021-08-31 01:49:00|15597.2|15595.2|15598|15596|15598.1|15596.1|15597.2|15595.2|34
1630374550000|2021-08-31 01:49:10|15598.1|15596.1|15598.2|15596.2|15598.2|15596.2|15597.7|15595.7|6
1630374560000|2021-08-31 01:49:20|15598.1|15596.1|15598.2|15596.2|15598.5|15596.5|15597.7|15595.7|11
1630374570000|2021-08-31 01:49:30|15598.4|15596.4|15598.5|15596.5|15598.5|15596.5|15598.1|15596.1|2
1630374580000|2021-08-31 01:49:40|15598.6|15596.6|15599|15597|15599|15597|15598.4|15596.4|10
1630374590000|2021-08-31 01:49:50|15598.9|15596.9|15599.1|15597.1|15599.5|15597.5|15598.9|15596.9|27
1630374600000|2021-08-31 01:50:00|15599|15597|15598.7|15596.7|15599.2|15597.2|15598.4|15596.4|8
1630374610000|2021-08-31 01:50:10|15598.9|15596.9|15598.7|15596.7|15599|15597|15598.4|15596.4|1
1630374620000|2021-08-31 01:50:20|15598.6|15596.6|15598.5|15596.5|15598.9|15596.9|15598.4|15596.4|2
1630374630000|2021-08-31 01:50:30|15598.4|15596.4|15598.4|15596.4|15598.6|15596.6|15598.2|15596.2|2
1630374640000|2021-08-31 01:50:40|15598.5|15596.5|15598.6|15596.6|15598.9|15596.9|15598.5|15596.5|1
1630374650000|2021-08-31 01:50:50|15598.5|15596.5|15598.2|15596.2|15598.7|15596.7|15598|15596|1
1630374660000|2021-08-31 01:51:00|15598.1|15596.1|15597.9|15595.9|15598.2|15596.2|15597.9|15595.9|3
1630374670000|2021-08-31 01:51:10|15597.7|15595.7|15598.2|15596.2|15598.5|15596.5|15597.6|15595.6|5
1630374680000|2021-08-31 01:51:20|15598.4|15596.4|15598|15596|15598.5|15596.5|15598|15596|3
1630374690000|2021-08-31 01:51:30|15598.1|15596.1|15598.2|15596.2|15598.4|15596.4|15598.1|15596.1|9
1630374700000|2021-08-31 01:51:40|15598.1|15596.1|15597.7|15595.7|15598.2|15596.2|15597.7|15595.7|3
1630374710000|2021-08-31 01:51:50|15597.9|15595.9|15597.9|15595.9|15598|15596|15597.7|15595.7|2
1630374720000|2021-08-31 01:52:00|15597.7|15595.7|15598|15596|15598.2|15596.2|15597.7|15595.7|10
1630374730000|2021-08-31 01:52:10|15597.9|15595.9|15597.9|15595.9|15598.1|15596.1|15597.6|15595.6|7
1630374740000|2021-08-31 01:52:20|15597.7|15595.7|15598|15596|15598.1|15596.1|15597.5|15595.5|5
1630374750000|2021-08-31 01:52:30|15597.9|15595.9|15597.6|15595.6|15598.2|15596.2|15597.6|15595.6|1
1630374760000|2021-08-31 01:52:40|15597.7|15595.7|15597.5|15595.5|15597.9|15595.9|15597.4|15595.4|6
1630374770000|2021-08-31 01:52:50|15597.6|15595.6|15597.7|15595.7|15597.7|15595.7|15597.6|15595.6|5
1630374780000|2021-08-31 01:53:00|15597.6|15595.6|15597.7|15595.7|15598|15596|15597.4|15595.4|6
1630374790000|2021-08-31 01:53:10|15597.9|15595.9|15598.2|15596.2|15598.2|15596.2|15597.7|15595.7|6
1630374800000|2021-08-31 01:53:20|15598.1|15596.1|15598.5|15596.5|15598.5|15596.5|15598|15596|16
1630374810000|2021-08-31 01:53:30|15598.4|15596.4|15599|15597|15599|15597|15598.4|15596.4|2
1630374820000|2021-08-31 01:53:40|15599.1|15597.1|15598.7|15596.7|15599.2|15597.2|15598.7|15596.7|4
1630374830000|2021-08-31 01:53:50|15599|15597|15599|15597|15599.2|15597.2|15599|15597|16
1630374840000|2021-08-31 01:54:00|15598.9|15596.9|15598.2|15596.2|15599|15597|15598.2|15596.2|8
1630374850000|2021-08-31 01:54:10|15598.4|15596.4|15598.2|15596.2|15598.4|15596.4|15598.1|15596.1|3
1630374860000|2021-08-31 01:54:20|15598.1|15596.1|15598.2|15596.2|15598.4|15596.4|15598.1|15596.1|1
1630374870000|2021-08-31 01:54:30|15598.1|15596.1|15598.2|15596.2|15598.4|15596.4|15598.1|15596.1|3
1630374880000|2021-08-31 01:54:40|15598.1|15596.1|15598.2|15596.2|15598.4|15596.4|15598|15596|3
1630374890000|2021-08-31 01:54:50|15598.1|15596.1|15598.2|15596.2|15598.2|15596.2|15598.1|15596.1|1
1630374900000|2021-08-31 01:55:00|15598.1|15596.1|15597.6|15595.6|15598.2|15596.2|15597.5|15595.5|12
1630374910000|2021-08-31 01:55:10|15597.5|15595.5|15597.5|15595.5|15597.9|15595.9|15597.4|15595.4|2
1630374920000|2021-08-31 01:55:20|15597.6|15595.6|15597.9|15595.9|15598|15596|15597.4|15595.4|3
1630374930000|2021-08-31 01:55:30|15598|15596|15597.7|15595.7|15598|15596|15597.4|15595.4|1
1630374940000|2021-08-31 01:55:40|15597.9|15595.9|15597.9|15595.9|15597.9|15595.9|15597.5|15595.5|5
1630374950000|2021-08-31 01:55:50|15597.7|15595.7|15597.9|15595.9|15598|15596|15597.6|15595.6|2
1630374960000|2021-08-31 01:56:00|15598|15596|15597.4|15595.4|15598|15596|15597.2|15595.2|24
1630374970000|2021-08-31 01:56:10|15597.5|15595.5|15598|15596|15598|15596|15597.4|15595.4|1
1630374980000|2021-08-31 01:56:20|15598.1|15596.1|15598|15596|15598.2|15596.2|15597.7|15595.7|6
1630374990000|2021-08-31 01:56:30|15598.1|15596.1|15598.5|15596.5|15598.5|15596.5|15598|15596|7
1630375000000|2021-08-31 01:56:40|15598.4|15596.4|15598.2|15596.2|15598.5|15596.5|15598.1|15596.1|0
1630375010000|2021-08-31 01:56:50|15598.1|15596.1|15598.2|15596.2|15598.4|15596.4|15598.1|15596.1|1
1630375020000|2021-08-31 01:57:00|15598.1|15596.1|15598.2|15596.2|15598.5|15596.5|15597.6|15595.6|7
1630375030000|2021-08-31 01:57:10|15598.1|15596.1|15597.7|15595.7|15598.2|15596.2|15597.6|15595.6|7
1630375040000|2021-08-31 01:57:20|15597.9|15595.9|15598.2|15596.2|15598.2|15596.2|15597.6|15595.6|7
1630375050000|2021-08-31 01:57:30|15598.1|15596.1|15598.5|15596.5|15598.6|15596.6|15598|15596|2
1630375060000|2021-08-31 01:57:40|15598.4|15596.4|15599|15597|15599.1|15597.1|15598.4|15596.4|5
1630375070000|2021-08-31 01:57:50|15598.9|15596.9|15598.9|15596.9|15599.1|15597.1|15598.6|15596.6|3
1630375080000|2021-08-31 01:58:00|15599|15597|15599|15597|15599.1|15597.1|15598.6|15596.6|4
1630375090000|2021-08-31 01:58:10|15599.1|15597.1|15599.2|15597.2|15599.4|15597.4|15598.9|15596.9|12
1630375100000|2021-08-31 01:58:20|15599.1|15597.1|15599.2|15597.2|15599.4|15597.4|15599|15597|3
1630375110000|2021-08-31 01:58:30|15598.9|15596.9|15598.5|15596.5|15598.9|15596.9|15598.2|15596.2|20
1630375120000|2021-08-31 01:58:40|15598.4|15596.4|15598.5|15596.5|15598.6|15596.6|15598.2|15596.2|4
1630375130000|2021-08-31 01:58:50|15598.6|15596.6|15598.5|15596.5|15598.7|15596.7|15598.2|15596.2|8
1630375140000|2021-08-31 01:59:00|15598.4|15596.4|15598.1|15596.1|15598.6|15596.6|15598|15596|15
1630375150000|2021-08-31 01:59:10|15598.2|15596.2|15598.2|15596.2|15598.2|15596.2|15598|15596|7
1630375160000|2021-08-31 01:59:20|15598.4|15596.4|15598.5|15596.5|15598.7|15596.7|15598.4|15596.4|7
1630375170000|2021-08-31 01:59:30|15598.6|15596.6|15598.7|15596.7|15598.9|15596.9|15598.5|15596.5|3
1630375180000|2021-08-31 01:59:40|15598.9|15596.9|15599|15597|15599.2|15597.2|15598.7|15596.7|7
1630375190000|2021-08-31 01:59:50|15599.1|15597.1|15598.5|15596.5|15599.1|15597.1|15598.5|15596.5|1
1630375200000|2021-08-31 02:00:00|15598.6|15596.6|15597.4|15595.4|15598.9|15596.9|15597.2|15595.2|39
1630375210000|2021-08-31 02:00:10|15597.2|15595.2|15597.5|15595.5|15597.6|15595.6|15597|15595|10
1630375220000|2021-08-31 02:00:20|15597.6|15595.6|15598|15596|15598|15596|15597.5|15595.5|4
1630375230000|2021-08-31 02:00:30|15597.9|15595.9|15598|15596|15598|15596|15597.7|15595.7|0
1630375240000|2021-08-31 02:00:40|15598.1|15596.1|15597.7|15595.7|15598.4|15596.4|15597.7|15595.7|7
1630375250000|2021-08-31 02:00:50|15598|15596|15597.2|15595.2|15598|15596|15597.2|15595.2|10
1630375260000|2021-08-31 02:01:00|15597.1|15595.1|15597|15595|15597.1|15595.1|15596.6|15594.6|25
1630375270000|2021-08-31 02:01:10|15596.9|15594.9|15596.7|15594.7|15596.9|15594.9|15596.6|15594.6|3
1630375280000|2021-08-31 02:01:20|15596.6|15594.6|15596.4|15594.4|15596.7|15594.7|15596.2|15594.2|12
1630375290000|2021-08-31 02:01:30|15596.1|15594.1|15596.5|15594.5|15596.7|15594.7|15596|15594|31
1630375300000|2021-08-31 02:01:40|15596.4|15594.4|15596.5|15594.5|15596.7|15594.7|15596.2|15594.2|10
1630375310000|2021-08-31 02:01:50|15596.6|15594.6|15597|15595|15597.1|15595.1|15596.5|15594.5|3
1630375320000|2021-08-31 02:02:00|15596.7|15594.7|15596.5|15594.5|15596.9|15594.9|15596.4|15594.4|17
1630375330000|2021-08-31 02:02:10|15596.4|15594.4|15597|15595|15597|15595|15596.2|15594.2|2
1630375340000|2021-08-31 02:02:20|15596.9|15594.9|15596.7|15594.7|15597|15595|15596.6|15594.6|6
1630375350000|2021-08-31 02:02:30|15596.9|15594.9|15597.7|15595.7|15597.7|15595.7|15596.6|15594.6|4
1630375360000|2021-08-31 02:02:40|15597.6|15595.6|15597.4|15595.4|15597.6|15595.6|15597.2|15595.2|6
1630375370000|2021-08-31 02:02:50|15597.5|15595.5|15597.6|15595.6|15597.7|15595.7|15597|15595|1
1630375380000|2021-08-31 02:03:00|15597.7|15595.7|15597.2|15595.2|15597.7|15595.7|15597|15595|5
1630375390000|2021-08-31 02:03:10|15597.1|15595.1|15597|15595|15597.1|15595.1|15596.6|15594.6|2
1630375400000|2021-08-31 02:03:20|15597.4|15595.4|15597.2|15595.2|15597.5|15595.5|15596.7|15594.7|52
1630375410000|2021-08-31 02:03:30|15597.1|15595.1|15597.2|15595.2|15597.4|15595.4|15596.9|15594.9|9
1630375420000|2021-08-31 02:03:40|15597.5|15595.5|15597.2|15595.2|15597.6|15595.6|15597.1|15595.1|4
1630375430000|2021-08-31 02:03:50|15597.4|15595.4|15597.6|15595.6|15597.7|15595.7|15597.4|15595.4|3
1630375440000|2021-08-31 02:04:00|15597.5|15595.5|15596.5|15594.5|15597.6|15595.6|15596.5|15594.5|6
1630375450000|2021-08-31 02:04:10|15596.4|15594.4|15596.6|15594.6|15596.7|15594.7|15596.2|15594.2|3
1630375460000|2021-08-31 02:04:20|15596.7|15594.7|15596.2|15594.2|15596.7|15594.7|15595.9|15593.9|5
1630375470000|2021-08-31 02:04:30|15596.1|15594.1|15596|15594|15596.1|15594.1|15595.7|15593.7|5
1630375480000|2021-08-31 02:04:40|15595.9|15593.9|15595.7|15593.7|15596|15594|15595.6|15593.6|2
1630375490000|2021-08-31 02:04:50|15595.6|15593.6|15595.6|15593.6|15596.5|15594.5|15595.6|15593.6|50
1630375500000|2021-08-31 02:05:00|15595.7|15593.7|15595.1|15593.1|15595.9|15593.9|15595.1|15593.1|21
1630375510000|2021-08-31 02:05:10|15595.2|15593.2|15595.5|15593.5|15595.9|15593.9|15595.1|15593.1|20
1630375520000|2021-08-31 02:05:20|15595.6|15593.6|15595.4|15593.4|15595.7|15593.7|15595.2|15593.2|6
1630375530000|2021-08-31 02:05:30|15595.2|15593.2|15595.5|15593.5|15595.7|15593.7|15594.9|15592.9|9
1630375540000|2021-08-31 02:05:40|15595.4|15593.4|15595.7|15593.7|15595.7|15593.7|15595.1|15593.1|7
1630375550000|2021-08-31 02:05:50|15595.6|15593.6|15595.6|15593.6|15595.7|15593.7|15595.2|15593.2|7
1630375560000|2021-08-31 02:06:00|15595.7|15593.7|15595.5|15593.5|15595.7|15593.7|15595.1|15593.1|9
1630375570000|2021-08-31 02:06:10|15595.4|15593.4|15595.7|15593.7|15595.7|15593.7|15595.1|15593.1|7
1630375580000|2021-08-31 02:06:20|15595.6|15593.6|15595.7|15593.7|15595.7|15593.7|15595.2|15593.2|6
1630375590000|2021-08-31 02:06:30|15595.9|15593.9|15595.7|15593.7|15596|15594|15595.5|15593.5|13
1630375600000|2021-08-31 02:06:40|15595.9|15593.9|15595.7|15593.7|15596|15594|15595.5|15593.5|8
1630375610000|2021-08-31 02:06:50|15595.9|15593.9|15596|15594|15596.1|15594.1|15595.7|15593.7|0
1630375620000|2021-08-31 02:07:00|15595.9|15593.9|15595.7|15593.7|15596|15594|15595.6|15593.6|8
1630375630000|2021-08-31 02:07:10|15595.9|15593.9|15595.7|15593.7|15596|15594|15595.6|15593.6|5
1630375640000|2021-08-31 02:07:20|15595.9|15593.9|15596|15594|15596|15594|15595.4|15593.4|18
1630375650000|2021-08-31 02:07:30|15595.9|15593.9|15596.2|15594.2|15596.5|15594.5|15595.6|15593.6|19
1630375660000|2021-08-31 02:07:40|15596.1|15594.1|15596.1|15594.1|15596.4|15594.4|15596|15594|3
1630375670000|2021-08-31 02:07:50|15596.2|15594.2|15596|15594|15596.2|15594.2|15595.7|15593.7|3
1630375680000|2021-08-31 02:08:00|15595.9|15593.9|15595.5|15593.5|15596|15594|15595.5|15593.5|4
1630375690000|2021-08-31 02:08:10|15595.6|15593.6|15595.5|15593.5|15595.6|15593.6|15595.2|15593.2|6
1630375700000|2021-08-31 02:08:20|15595.6|15593.6|15595.5|15593.5|15595.6|15593.6|15595.2|15593.2|6
1630375710000|2021-08-31 02:08:30|15595.4|15593.4|15595.7|15593.7|15596|15594|15595.2|15593.2|9
1630375720000|2021-08-31 02:08:40|15595.9|15593.9|15596.7|15594.7|15596.7|15594.7|15595.9|15593.9|17
1630375730000|2021-08-31 02:08:50|15596.6|15594.6|15596.7|15594.7|15596.9|15594.9|15596.6|15594.6|5
1630375740000|2021-08-31 02:09:00|15596.9|15594.9|15597.2|15595.2|15597.4|15595.4|15596.5|15594.5|15
1630375750000|2021-08-31 02:09:10|15597.5|15595.5|15597.4|15595.4|15597.9|15595.9|15597.2|15595.2|15
1630375760000|2021-08-31 02:09:20|15597.2|15595.2|15597.6|15595.6|15597.9|15595.9|15597.2|15595.2|11
1630375770000|2021-08-31 02:09:30|15597.5|15595.5|15597.5|15595.5|15597.9|15595.9|15597.4|15595.4|12
1630375780000|2021-08-31 02:09:40|15597.4|15595.4|15597.5|15595.5|15597.6|15595.6|15597.2|15595.2|2
1630375790000|2021-08-31 02:09:50|15597.4|15595.4|15598|15596|15598.1|15596.1|15597.4|15595.4|4
1630375800000|2021-08-31 02:10:00|15597.9|15595.9|15598|15596|15598|15596|15597.6|15595.6|4
1630375810000|2021-08-31 02:10:10|15597.9|15595.9|15598|15596|15598|15596|15597.7|15595.7|5
1630375820000|2021-08-31 02:10:20|15597.9|15595.9|15598.2|15596.2|15598.4|15596.4|15597.9|15595.9|5
1630375830000|2021-08-31 02:10:30|15598.4|15596.4|15598.7|15596.7|15598.7|15596.7|15598.1|15596.1|18
1630375840000|2021-08-31 02:10:40|15598.9|15596.9|15598.7|15596.7|15598.9|15596.9|15598.5|15596.5|4
1630375850000|2021-08-31 02:10:50|15598.6|15596.6|15599|15597|15599.1|15597.1|15598.6|15596.6|8
1630375860000|2021-08-31 02:11:00|15598.9|15596.9|15598.7|15596.7|15599.2|15597.2|15598.6|15596.6|19
1630375870000|2021-08-31 02:11:10|15598.9|15596.9|15599|15597|15599.1|15597.1|15598.6|15596.6|6
1630375880000|2021-08-31 02:11:20|15598.7|15596.7|15598.7|15596.7|15598.9|15596.9|15598.4|15596.4|6
1630375890000|2021-08-31 02:11:30|15598.5|15596.5|15598.7|15596.7|15598.7|15596.7|15598.5|15596.5|4
1630375900000|2021-08-31 02:11:40|15598.6|15596.6|15598.7|15596.7|15598.7|15596.7|15598.5|15596.5|1
1630375910000|2021-08-31 02:11:50|15598.6|15596.6|15598.2|15596.2|15598.6|15596.6|15598.1|15596.1|6
1630375920000|2021-08-31 02:12:00|15598.1|15596.1|15597.7|15595.7|15598.2|15596.2|15597.6|15595.6|5
1630375930000|2021-08-31 02:12:10|15597.6|15595.6|15597.6|15595.6|15597.7|15595.7|15597.5|15595.5|7
1630375940000|2021-08-31 02:12:20|15597.5|15595.5|15597.6|15595.6|15597.9|15595.9|15597.5|15595.5|7
1630375950000|2021-08-31 02:12:30|15597.7|15595.7|15597.5|15595.5|15597.7|15595.7|15597.5|15595.5|0
1630375960000|2021-08-31 02:12:40|15597.4|15595.4|15597.2|15595.2|15597.4|15595.4|15597.1|15595.1|5
1630375970000|2021-08-31 02:12:50|15597.1|15595.1|15597.5|15595.5|15597.6|15595.6|15597.1|15595.1|10
1630375980000|2021-08-31 02:13:00|15597.4|15595.4|15597.7|15595.7|15597.9|15595.9|15597.1|15595.1|8
1630375990000|2021-08-31 02:13:10|15597.9|15595.9|15597.6|15595.6|15598.1|15596.1|15597.6|15595.6|4
1630376000000|2021-08-31 02:13:20|15597.5|15595.5|15597.6|15595.6|15597.9|15595.9|15597.4|15595.4|2
1630376010000|2021-08-31 02:13:30|15597.5|15595.5|15597.4|15595.4|15597.6|15595.6|15597|15595|8
1630376020000|2021-08-31 02:13:40|15597.2|15595.2|15597.6|15595.6|15598|15596|15597.2|15595.2|6
1630376030000|2021-08-31 02:13:50|15597.5|15595.5|15597.7|15595.7|15597.7|15595.7|15597.5|15595.5|1
1630376040000|2021-08-31 02:14:00|15597.9|15595.9|15597.1|15595.1|15597.9|15595.9|15597.1|15595.1|2
1630376050000|2021-08-31 02:14:10|15597|15595|15596.4|15594.4|15597|15595|15596.4|15594.4|11
1630376060000|2021-08-31 02:14:20|15596.5|15594.5|15597|15595|15597|15595|15596.5|15594.5|4
1630376070000|2021-08-31 02:14:30|15596.9|15594.9|15596.7|15594.7|15596.9|15594.9|15596.5|15594.5|8
1630376080000|2021-08-31 02:14:40|15596.6|15594.6|15597|15595|15597.1|15595.1|15596.6|15594.6|1
1630376090000|2021-08-31 02:14:50|15596.9|15594.9|15596.7|15594.7|15597|15595|15596.7|15594.7|0
1630376100000|2021-08-31 02:15:00|15596.6|15594.6|15596|15594|15596.7|15594.7|15596|15594|12
1630376110000|2021-08-31 02:15:10|15595.7|15593.7|15595.7|15593.7|15596.1|15594.1|15595.6|15593.6|11
1630376120000|2021-08-31 02:15:20|15595.9|15593.9|15595.6|15593.6|15595.9|15593.9|15595.4|15593.4|6
1630376130000|2021-08-31 02:15:30|15595.7|15593.7|15595.2|15593.2|15595.9|15593.9|15595|15593|21
1630376140000|2021-08-31 02:15:40|15595.1|15593.1|15595|15593|15595.2|15593.2|15594.9|15592.9|3
1630376150000|2021-08-31 02:15:50|15595.1|15593.1|15595.1|15593.1|15595.2|15593.2|15595.1|15593.1|2
1630376160000|2021-08-31 02:16:00|15595|15593|15594.7|15592.7|15595.1|15593.1|15594.6|15592.6|15
1630376170000|2021-08-31 02:16:10|15594.9|15592.9|15594.2|15592.2|15594.9|15592.9|15594.1|15592.1|50
1630376180000|2021-08-31 02:16:20|15594.1|15592.1|15595.4|15593.4|15595.4|15593.4|15594.1|15592.1|14
1630376190000|2021-08-31 02:16:30|15595|15593|15595.2|15593.2|15595.4|15593.4|15594.9|15592.9|12
1630376200000|2021-08-31 02:16:40|15595.1|15593.1|15595.2|15593.2|15595.4|15593.4|15594.9|15592.9|5
1630376210000|2021-08-31 02:16:50|15595.4|15593.4|15595.5|15593.5|15595.5|15593.5|15595.1|15593.1|10
1630376220000|2021-08-31 02:17:00|15595.4|15593.4|15595.2|15593.2|15595.5|15593.5|15594.9|15592.9|3
1630376230000|2021-08-31 02:17:10|15595.1|15593.1|15594.7|15592.7|15595.2|15593.2|15594.6|15592.6|2
1630376240000|2021-08-31 02:17:20|15594.9|15592.9|15595.1|15593.1|15595.2|15593.2|15594.7|15592.7|0
1630376250000|2021-08-31 02:17:30|15595.2|15593.2|15595.2|15593.2|15595.2|15593.2|15594.9|15592.9|3
1630376260000|2021-08-31 02:17:40|15595.4|15593.4|15595.2|15593.2|15595.4|15593.4|15595|15593|3
1630376270000|2021-08-31 02:17:50|15595.1|15593.1|15594.9|15592.9|15595.4|15593.4|15594.9|15592.9|1
1630376280000|2021-08-31 02:18:00|15595|15593|15594.9|15592.9|15595|15593|15594.6|15592.6|5
1630376290000|2021-08-31 02:18:10|15595|15593|15595|15593|15595|15593|15594.7|15592.7|5
1630376300000|2021-08-31 02:18:20|15595.1|15593.1|15595.1|15593.1|15595.6|15593.6|15595|15593|16
1630376310000|2021-08-31 02:18:30|15595.2|15593.2|15595.2|15593.2|15595.4|15593.4|15595.1|15593.1|4
1630376320000|2021-08-31 02:18:40|15595.4|15593.4|15595.6|15593.6|15595.7|15593.7|15595.2|15593.2|4
1630376330000|2021-08-31 02:18:50|15595.5|15593.5|15595.7|15593.7|15595.7|15593.7|15595.5|15593.5|7
1630376340000|2021-08-31 02:19:00|15595.9|15593.9|15595.9|15593.9|15595.9|15593.9|15595.5|15593.5|2
1630376350000|2021-08-31 02:19:10|15595.7|15593.7|15595.5|15593.5|15595.9|15593.9|15595.2|15593.2|9
1630376360000|2021-08-31 02:19:20|15595.4|15593.4|15595.7|15593.7|15595.7|15593.7|15595.2|15593.2|1
1630376370000|2021-08-31 02:19:30|15595.9|15593.9|15596.2|15594.2|15596.2|15594.2|15595.6|15593.6|6
1630376380000|2021-08-31 02:19:40|15596.1|15594.1|15596|15594|15596.2|15594.2|15596|15594|1
1630376390000|2021-08-31 02:19:50|15596.1|15594.1|15596.2|15594.2|15596.2|15594.2|15596|15594|3
1630376400000|2021-08-31 02:20:00|15596.4|15594.4|15596.6|15594.6|15596.7|15594.7|15596.2|15594.2|27
1630376410000|2021-08-31 02:20:10|15596.7|15594.7|15597|15595|15597|15595|15596.4|15594.4|9
1630376420000|2021-08-31 02:20:20|15596.9|15594.9|15597|15595|15597|15595|15596.7|15594.7|1
1630376430000|2021-08-31 02:20:30|15597.1|15595.1|15596.9|15594.9|15597.1|15595.1|15596.7|15594.7|6
1630376440000|2021-08-31 02:20:40|15597|15595|15597|15595|15597.1|15595.1|15596.9|15594.9|4
1630376450000|2021-08-31 02:20:50|15596.9|15594.9|15597.1|15595.1|15597.1|15595.1|15596.7|15594.7|3
1630376460000|2021-08-31 02:21:00|15597|15595|15597.1|15595.1|15597.1|15595.1|15596.6|15594.6|11
1630376470000|2021-08-31 02:21:10|15597.2|15595.2|15597.5|15595.5|15597.5|15595.5|15597|15595|7
1630376480000|2021-08-31 02:21:20|15597.6|15595.6|15597.5|15595.5|15597.7|15595.7|15597.5|15595.5|6
1630376490000|2021-08-31 02:21:30|15597.6|15595.6|15597.9|15595.9|15597.9|15595.9|15597.4|15595.4|5
1630376500000|2021-08-31 02:21:40|15598.1|15596.1|15598.2|15596.2|15598.4|15596.4|15597.7|15595.7|15
1630376510000|2021-08-31 02:21:50|15598.4|15596.4|15598.2|15596.2|15598.4|15596.4|15598.1|15596.1|1
1630376520000|2021-08-31 02:22:00|15598.4|15596.4|15597.7|15595.7|15598.4|15596.4|15597.7|15595.7|8
1630376530000|2021-08-31 02:22:10|15597.9|15595.9|15598|15596|15598|15596|15597.5|15595.5|6
1630376540000|2021-08-31 02:22:20|15597.9|15595.9|15598.1|15596.1|15598.4|15596.4|15597.9|15595.9|5
1630376550000|2021-08-31 02:22:30|15598|15596|15598.6|15596.6|15598.6|15596.6|15598|15596|7
1630376560000|2021-08-31 02:22:40|15598.7|15596.7|15598.5|15596.5|15598.9|15596.9|15598.5|15596.5|10
1630376570000|2021-08-31 02:22:50|15598.4|15596.4|15598.5|15596.5|15598.7|15596.7|15598.2|15596.2|16
1630376580000|2021-08-31 02:23:00|15598.6|15596.6|15598.2|15596.2|15598.9|15596.9|15598.2|15596.2|10
1630376590000|2021-08-31 02:23:10|15598.4|15596.4|15598|15596|15598.4|15596.4|15597.6|15595.6|12
1630376600000|2021-08-31 02:23:20|15597.9|15595.9|15598.1|15596.1|15598.2|15596.2|15597.7|15595.7|7
1630376610000|2021-08-31 02:23:30|15598|15596|15598.1|15596.1|15598.1|15596.1|15597.6|15595.6|10
1630376620000|2021-08-31 02:23:40|15598|15596|15598.2|15596.2|15598.4|15596.4|15598|15596|3
1630376630000|2021-08-31 02:23:50|15598.1|15596.1|15598.2|15596.2|15598.5|15596.5|15598|15596|9
1630376640000|2021-08-31 02:24:00|15598.4|15596.4|15598.2|15596.2|15598.4|15596.4|15597.9|15595.9|13
1630376650000|2021-08-31 02:24:10|15598.1|15596.1|15598.5|15596.5|15598.6|15596.6|15598.1|15596.1|7
1630376660000|2021-08-31 02:24:20|15598.6|15596.6|15598.7|15596.7|15598.7|15596.7|15598.4|15596.4|8
1630376670000|2021-08-31 02:24:30|15598.9|15596.9|15599.2|15597.2|15599.5|15597.5|15598.6|15596.6|47
1630376680000|2021-08-31 02:24:40|15599.1|15597.1|15599|15597|15599.7|15597.7|15599|15597|19
1630376690000|2021-08-31 02:24:50|15599.1|15597.1|15599|15597|15599.1|15597.1|15598.7|15596.7|4
1630376700000|2021-08-31 02:25:00|15599.1|15597.1|15598.7|15596.7|15599.1|15597.1|15598.5|15596.5|5
1630376710000|2021-08-31 02:25:10|15598.9|15596.9|15599|15597|15599.4|15597.4|15598.7|15596.7|10
1630376720000|2021-08-31 02:25:20|15599.1|15597.1|15599|15597|15599.1|15597.1|15598.7|15596.7|9
1630376730000|2021-08-31 02:25:30|15598.9|15596.9|15599|15597|15599|15597|15598.7|15596.7|1
1630376740000|2021-08-31 02:25:40|15598.9|15596.9|15599.7|15597.7|15599.7|15597.7|15598.7|15596.7|18
1630376750000|2021-08-31 02:25:50|15599.9|15597.9|15599.6|15597.6|15599.9|15597.9|15599.4|15597.4|28
1630376760000|2021-08-31 02:26:00|15599.5|15597.5|15599.2|15597.2|15599.6|15597.6|15599.1|15597.1|6
1630376770000|2021-08-31 02:26:10|15599.1|15597.1|15599.7|15597.7|15599.7|15597.7|15599|15597|11
1630376780000|2021-08-31 02:26:20|15599.6|15597.6|15599.7|15597.7|15599.7|15597.7|15599.2|15597.2|6
1630376790000|2021-08-31 02:26:30|15599.6|15597.6|15599|15597|15599.6|15597.6|15599|15597|5
1630376800000|2021-08-31 02:26:40|15599.1|15597.1|15599.9|15597.9|15599.9|15597.9|15599.1|15597.1|12
1630376810000|2021-08-31 02:26:50|15599.7|15597.7|15600|15598|15600.1|15598.1|15599.4|15597.4|9
1630376820000|2021-08-31 02:27:00|15599.9|15597.9|15600.2|15598.2|15600.2|15598.2|15599.6|15597.6|9
1630376830000|2021-08-31 02:27:10|15600.1|15598.1|15600.6|15598.6|15600.6|15598.6|15600.1|15598.1|30
1630376840000|2021-08-31 02:27:20|15600.7|15598.7|15601.1|15599.1|15601.1|15599.1|15600.7|15598.7|16
1630376850000|2021-08-31 02:27:30|15600.9|15598.9|15601|15599|15601.1|15599.1|15600.9|15598.9|7
1630376860000|2021-08-31 02:27:40|15600.9|15598.9|15601.2|15599.2|15601.4|15599.4|15600.9|15598.9|10
1630376870000|2021-08-31 02:27:50|15601.1|15599.1|15601.1|15599.1|15601.6|15599.6|15601.1|15599.1|14
1630376880000|2021-08-31 02:28:00|15601|15599|15601|15599|15601.4|15599.4|15600.9|15598.9|13
1630376890000|2021-08-31 02:28:10|15600.9|15598.9|15601|15599|15601.1|15599.1|15600.7|15598.7|3
1630376900000|2021-08-31 02:28:20|15601.1|15599.1|15600.9|15598.9|15601.1|15599.1|15600.9|15598.9|0
1630376910000|2021-08-31 02:28:30|15601.1|15599.1|15601.2|15599.2|15601.5|15599.5|15601|15599|5
1630376920000|2021-08-31 02:28:40|15601.1|15599.1|15600.9|15598.9|15601.4|15599.4|15600.9|15598.9|12
1630376930000|2021-08-31 02:28:50|15600.7|15598.7|15600.7|15598.7|15600.7|15598.7|15600.1|15598.1|18
1630376940000|2021-08-31 02:29:00|15600.6|15598.6|15601.2|15599.2|15601.2|15599.2|15600.6|15598.6|19
1630376950000|2021-08-31 02:29:10|15601.4|15599.4|15601|15599|15601.4|15599.4|15600.7|15598.7|12
1630376960000|2021-08-31 02:29:20|15601.1|15599.1|15601.2|15599.2|15601.2|15599.2|15600.9|15598.9|5
1630376970000|2021-08-31 02:29:30|15601.4|15599.4|15601.7|15599.7|15601.9|15599.9|15601.2|15599.2|20
1630376980000|2021-08-31 02:29:40|15601.9|15599.9|15601.5|15599.5|15601.9|15599.9|15601.4|15599.4|3
1630376990000|2021-08-31 02:29:50|15601.4|15599.4|15602|15600|15602.1|15600.1|15601.4|15599.4|12
1630377000000|2021-08-31 02:30:00|15602.1|15600.1|15601.7|15599.7|15602.4|15600.4|15601.5|15599.5|23
1630377010000|2021-08-31 02:30:10|15601.6|15599.6|15601.4|15599.4|15601.7|15599.7|15601.2|15599.2|7
1630377020000|2021-08-31 02:30:20|15601.2|15599.2|15601.2|15599.2|15601.2|15599.2|15601.1|15599.1|4
1630377030000|2021-08-31 02:30:30|15601.4|15599.4|15601.5|15599.5|15602|15600|15601.1|15599.1|8
1630377040000|2021-08-31 02:30:40|15601.6|15599.6|15601.7|15599.7|15602|15600|15601.6|15599.6|15
1630377050000|2021-08-31 02:30:50|15601.6|15599.6|15601.2|15599.2|15601.7|15599.7|15601.2|15599.2|16
1630377060000|2021-08-31 02:31:00|15601.4|15599.4|15601.2|15599.2|15601.5|15599.5|15601.1|15599.1|3
1630377070000|2021-08-31 02:31:10|15601.4|15599.4|15601.2|15599.2|15601.4|15599.4|15601.1|15599.1|0
1630377080000|2021-08-31 02:31:20|15601.4|15599.4|15601.5|15599.5|15601.5|15599.5|15601.2|15599.2|4
1630377090000|2021-08-31 02:31:30|15601.4|15599.4|15601.1|15599.1|15601.5|15599.5|15601.1|15599.1|0
1630377100000|2021-08-31 02:31:40|15601|15599|15601|15599|15601.1|15599.1|15600.9|15598.9|0
1630377110000|2021-08-31 02:31:50|15600.9|15598.9|15601|15599|15601.1|15599.1|15600.9|15598.9|5
1630377120000|2021-08-31 02:32:00|15600.9|15598.9|15601.2|15599.2|15601.2|15599.2|15600.9|15598.9|6
1630377130000|2021-08-31 02:32:10|15601.4|15599.4|15601.2|15599.2|15601.4|15599.4|15601|15599|1
1630377140000|2021-08-31 02:32:20|15601.1|15599.1|15601|15599|15601.1|15599.1|15601|15599|0
1630377150000|2021-08-31 02:32:30|15600.9|15598.9|15601|15599|15601.1|15599.1|15600.7|15598.7|2
1630377160000|2021-08-31 02:32:40|15600.9|15598.9|15601|15599|15601.1|15599.1|15600.7|15598.7|1
1630377170000|2021-08-31 02:32:50|15600.9|15598.9|15600.7|15598.7|15601|15599|15600.7|15598.7|1
1630377180000|2021-08-31 02:33:00|15601|15599|15601.1|15599.1|15601.2|15599.2|15600.6|15598.6|22
1630377190000|2021-08-31 02:33:10|15601.2|15599.2|15601.1|15599.1|15601.4|15599.4|15601|15599|10
1630377200000|2021-08-31 02:33:20|15601|15599|15601|15599|15601.1|15599.1|15600.6|15598.6|6
1630377210000|2021-08-31 02:33:30|15600.9|15598.9|15600.7|15598.7|15601|15599|15600.7|15598.7|1
1630377220000|2021-08-31 02:33:40|15600.9|15598.9|15600.6|15598.6|15601.2|15599.2|15600.6|15598.6|4
1630377230000|2021-08-31 02:33:50|15600.7|15598.7|15600.7|15598.7|15601|15599|15600.7|15598.7|2
1630377240000|2021-08-31 02:34:00|15600.9|15598.9|15600.5|15598.5|15600.9|15598.9|15600.5|15598.5|0
1630377250000|2021-08-31 02:34:10|15600.6|15598.6|15600.2|15598.2|15600.6|15598.6|15599.9|15597.9|6
1630377260000|2021-08-31 02:34:20|15600.1|15598.1|15600.5|15598.5|15600.6|15598.6|15600.1|15598.1|2
1630377270000|2021-08-31 02:34:30|15600.6|15598.6|15600.7|15598.7|15600.7|15598.7|15600.5|15598.5|4
1630377280000|2021-08-31 02:34:40|15600.9|15598.9|15601.1|15599.1|15601.2|15599.2|15600.7|15598.7|3
1630377290000|2021-08-31 02:34:50|15601|15599|15601.2|15599.2|15601.2|15599.2|15601|15599|0
1630377300000|2021-08-31 02:35:00|15601.1|15599.1|15600.5|15598.5|15601.2|15599.2|15600.5|15598.5|7
1630377310000|2021-08-31 02:35:10|15600.4|15598.4|15600.2|15598.2|15600.4|15598.4|15600.2|15598.2|5
1630377320000|2021-08-31 02:35:20|15600.1|15598.1|15600|15598|15600.1|15598.1|15599.9|15597.9|10
1630377330000|2021-08-31 02:35:30|15600.1|15598.1|15599.4|15597.4|15600.1|15598.1|15599.2|15597.2|17
1630377340000|2021-08-31 02:35:40|15599.5|15597.5|15599.5|15597.5|15599.9|15597.9|15599.5|15597.5|10
1630377350000|2021-08-31 02:35:50|15599.6|15597.6|15599.5|15597.5|15599.7|15597.7|15599.4|15597.4|3
1630377360000|2021-08-31 02:36:00|15599.4|15597.4|15599.2|15597.2|15599.4|15597.4|15599.2|15597.2|5
1630377370000|2021-08-31 02:36:10|15599.1|15597.1|15599.2|15597.2|15599.4|15597.4|15598.9|15596.9|13
1630377380000|2021-08-31 02:36:20|15599.1|15597.1|15598.5|15596.5|15599.1|15597.1|15598.5|15596.5|6
1630377390000|2021-08-31 02:36:30|15598.6|15596.6|15599|15597|15599|15597|15598.4|15596.4|6
1630377400000|2021-08-31 02:36:40|15599.2|15597.2|15599|15597|15599.2|15597.2|15599|15597|7
1630377410000|2021-08-31 02:36:50|15599.2|15597.2|15599.2|15597.2|15599.5|15597.5|15599.1|15597.1|2
1630377420000|2021-08-31 02:37:00|15599.1|15597.1|15599|15597|15599.5|15597.5|15599|15597|3
1630377430000|2021-08-31 02:37:10|15599.1|15597.1|15599|15597|15599.4|15597.4|15598.9|15596.9|5
1630377440000|2021-08-31 02:37:20|15599.1|15597.1|15599.2|15597.2|15599.5|15597.5|15599.1|15597.1|2
1630377450000|2021-08-31 02:37:30|15599.4|15597.4|15599.6|15597.6|15599.6|15597.6|15599.1|15597.1|4
1630377460000|2021-08-31 02:37:40|15599.9|15597.9|15599.7|15597.7|15599.9|15597.9|15599.5|15597.5|5
1630377470000|2021-08-31 02:37:50|15599.6|15597.6|15599.7|15597.7|15599.9|15597.9|15599.5|15597.5|5
1630377480000|2021-08-31 02:38:00|15599.9|15597.9|15600.4|15598.4|15600.4|15598.4|15599.7|15597.7|10
1630377490000|2021-08-31 02:38:10|15600.5|15598.5|15600.2|15598.2|15600.6|15598.6|15600.1|15598.1|2
1630377500000|2021-08-31 02:38:20|15600.1|15598.1|15600|15598|15600.4|15598.4|15599.7|15597.7|4
1630377510000|2021-08-31 02:38:30|15599.9|15597.9|15600|15598|15600|15598|15599.7|15597.7|1
1630377520000|2021-08-31 02:38:40|15600.1|15598.1|15600.2|15598.2|15600.2|15598.2|15600|15598|1
1630377530000|2021-08-31 02:38:50|15600.1|15598.1|15600.2|15598.2|15600.2|15598.2|15600|15598|0
1630377540000|2021-08-31 02:39:00|15600.4|15598.4|15600.5|15598.5|15600.5|15598.5|15600.1|15598.1|3
1630377550000|2021-08-31 02:39:10|15600.4|15598.4|15600.6|15598.6|15600.7|15598.7|15600.2|15598.2|3
1630377560000|2021-08-31 02:39:20|15600.7|15598.7|15600.7|15598.7|15600.7|15598.7|15600.4|15598.4|1
1630377570000|2021-08-31 02:39:30|15600.6|15598.6|15600.7|15598.7|15600.7|15598.7|15600.4|15598.4|1
1630377580000|2021-08-31 02:39:40|15600.9|15598.9|15601|15599|15601|15599|15600.7|15598.7|2
1630377590000|2021-08-31 02:39:50|15601.2|15599.2|15600.5|15598.5|15601.2|15599.2|15600.4|15598.4|9
1630377600000|2021-08-31 02:40:00|15600.6|15598.6|15600.7|15598.7|15600.9|15598.9|15600.6|15598.6|9
1630377610000|2021-08-31 02:40:10|15600.9|15598.9|15601.1|15599.1|15601.4|15599.4|15600.9|15598.9|11
1630377620000|2021-08-31 02:40:20|15601|15599|15601.4|15599.4|15601.4|15599.4|15601|15599|0
1630377630000|2021-08-31 02:40:30|15601.2|15599.2|15601.7|15599.7|15601.7|15599.7|15601.2|15599.2|15
1630377640000|2021-08-31 02:40:40|15601.9|15599.9|15602|15600|15602.1|15600.1|15601.7|15599.7|9
1630377650000|2021-08-31 02:40:50|15602.1|15600.1|15602.1|15600.1|15602.2|15600.2|15602.1|15600.1|4
1630377660000|2021-08-31 02:41:00|15602|15600|15601.7|15599.7|15602|15600|15601.6|15599.6|8
1630377670000|2021-08-31 02:41:10|15601.6|15599.6|15601.7|15599.7|15601.7|15599.7|15601.5|15599.5|0
1630377680000|2021-08-31 02:41:20|15601.6|15599.6|15601.5|15599.5|15601.7|15599.7|15601.5|15599.5|0
1630377690000|2021-08-31 02:41:30|15601.6|15599.6|15601.7|15599.7|15601.9|15599.9|15601.5|15599.5|3
1630377700000|2021-08-31 02:41:40|15601.9|15599.9|15602.1|15600.1|15602.1|15600.1|15601.9|15599.9|3
1630377710000|2021-08-31 02:41:50|15602|15600|15602.2|15600.2|15602.4|15600.4|15601.7|15599.7|11
1630377720000|2021-08-31 02:42:00|15602.1|15600.1|15602|15600|15602.4|15600.4|15601.9|15599.9|21
1630377730000|2021-08-31 02:42:10|15602.1|15600.1|15602|15600|15602.2|15600.2|15601.9|15599.9|0
1630377740000|2021-08-31 02:42:20|15601.9|15599.9|15601.5|15599.5|15602|15600|15601.5|15599.5|1
1630377750000|2021-08-31 02:42:30|15601.6|15599.6|15601.5|15599.5|15601.6|15599.6|15601.2|15599.2|1
1630377760000|2021-08-31 02:42:40|15601.2|15599.2|15601.4|15599.4|15601.5|15599.5|15601.2|15599.2|0
1630377770000|2021-08-31 02:42:50|15601.5|15599.5|15601.7|15599.7|15601.9|15599.9|15601.5|15599.5|3
1630377780000|2021-08-31 02:43:00|15601.9|15599.9|15601.7|15599.7|15602|15600|15601.7|15599.7|3
1630377790000|2021-08-31 02:43:10|15601.6|15599.6|15601.5|15599.5|15601.6|15599.6|15601.5|15599.5|1
1630377800000|2021-08-31 02:43:20|15601.6|15599.6|15601.5|15599.5|15601.6|15599.6|15601.5|15599.5|0
1630377810000|2021-08-31 02:43:30|15601.6|15599.6|15601.5|15599.5|15601.6|15599.6|15601.4|15599.4|4
1630377820000|2021-08-31 02:43:40|15601.6|15599.6|15601.6|15599.6|15601.6|15599.6|15601.5|15599.5|0
1630377830000|2021-08-31 02:43:50|15601.5|15599.5|15601.5|15599.5|15601.5|15599.5|15601.5|15599.5|0
1630377840000|2021-08-31 02:44:00|15601.6|15599.6|15601.2|15599.2|15601.6|15599.6|15601.1|15599.1|3
1630377850000|2021-08-31 02:44:10|15601.4|15599.4|15601.2|15599.2|15601.5|15599.5|15601|15599|4
1630377860000|2021-08-31 02:44:20|15601|15599|15601.2|15599.2|15601.5|15599.5|15601|15599|2
1630377870000|2021-08-31 02:44:30|15601.4|15599.4|15601.5|15599.5|15601.6|15599.6|15601.2|15599.2|3
1630377880000|2021-08-31 02:44:40|15601.4|15599.4|15601.7|15599.7|15601.9|15599.9|15601.4|15599.4|5
1630377890000|2021-08-31 02:44:50|15601.9|15599.9|15601.7|15599.7|15602|15600|15601.6|15599.6|2
1630377900000|2021-08-31 02:45:00|15601.6|15599.6|15601.7|15599.7|15601.7|15599.7|15601.5|15599.5|10
1630377910000|2021-08-31 02:45:10|15601.6|15599.6|15601.7|15599.7|15601.7|15599.7|15601.5|15599.5|7
1630377920000|2021-08-31 02:45:20|15601.6|15599.6|15601.5|15599.5|15601.7|15599.7|15601.4|15599.4|9
1630377930000|2021-08-31 02:45:30|15601.4|15599.4|15601.7|15599.7|15601.9|15599.9|15601.4|15599.4|9
1630377940000|2021-08-31 02:45:40|15601.9|15599.9|15601.7|15599.7|15601.9|15599.9|15601.5|15599.5|2
1630377950000|2021-08-31 02:45:50|15601.6|15599.6|15601.7|15599.7|15601.9|15599.9|15601.5|15599.5|2
1630377960000|2021-08-31 02:46:00|15601.6|15599.6|15601.5|15599.5|15601.7|15599.7|15601.5|15599.5|3
1630377970000|2021-08-31 02:46:10|15601.4|15599.4|15601.5|15599.5|15601.7|15599.7|15601.4|15599.4|1
1630377980000|2021-08-31 02:46:20|15601.6|15599.6|15601.9|15599.9|15601.9|15599.9|15601.5|15599.5|0
1630377990000|2021-08-31 02:46:30|15601.7|15599.7|15601.9|15599.9|15601.9|15599.9|15601.7|15599.7|1
1630378000000|2021-08-31 02:46:40|15602|15600|15603|15601|15603.2|15601.2|15602|15600|45
1630378010000|2021-08-31 02:46:50|15603.1|15601.1|15603.2|15601.2|15603.4|15601.4|15602.9|15600.9|13
1630378020000|2021-08-31 02:47:00|15603.1|15601.1|15603|15601|15603.2|15601.2|15603|15601|11
1630378030000|2021-08-31 02:47:10|15603.1|15601.1|15603.2|15601.2|15603.4|15601.4|15603|15601|13
1630378040000|2021-08-31 02:47:20|15603.4|15601.4|15603.1|15601.1|15603.4|15601.4|15603|15601|1
1630378050000|2021-08-31 02:47:30|15603|15601|15603.6|15601.6|15603.7|15601.7|15602.9|15600.9|5
1630378060000|2021-08-31 02:47:40|15603.5|15601.5|15603.9|15601.9|15603.9|15601.9|15603.5|15601.5|9
1630378070000|2021-08-31 02:47:50|15603.7|15601.7|15603.5|15601.5|15603.9|15601.9|15603.5|15601.5|8
1630378080000|2021-08-31 02:48:00|15603.4|15601.4|15603.2|15601.2|15603.5|15601.5|15603.1|15601.1|18
1630378090000|2021-08-31 02:48:10|15603.1|15601.1|15602.7|15600.7|15603.4|15601.4|15602.7|15600.7|2
1630378100000|2021-08-31 02:48:20|15602.9|15600.9|15602.7|15600.7|15602.9|15600.9|15602.6|15600.6|1
1630378110000|2021-08-31 02:48:30|15602.9|15600.9|15602.9|15600.9|15602.9|15600.9|15602.9|15600.9|0
1630378120000|2021-08-31 02:48:40|15603|15601|15603|15601|15603.1|15601.1|15603|15601|3
1630378130000|2021-08-31 02:48:50|15602.9|15600.9|15603|15601|15603|15601|15602.7|15600.7|5
1630378140000|2021-08-31 02:49:00|15603.1|15601.1|15603|15601|15603.5|15601.5|15602.9|15600.9|3
1630378150000|2021-08-31 02:49:10|15602.9|15600.9|15602.7|15600.7|15602.9|15600.9|15602.7|15600.7|5
1630378160000|2021-08-31 02:49:20|15602.6|15600.6|15602.5|15600.5|15602.7|15600.7|15602.2|15600.2|9
1630378170000|2021-08-31 02:49:30|15602.4|15600.4|15602.5|15600.5|15602.6|15600.6|15602.2|15600.2|0
1630378180000|2021-08-31 02:49:40|15602.6|15600.6|15602.7|15600.7|15602.9|15600.9|15602.6|15600.6|1
1630378190000|2021-08-31 02:49:50|15602.9|15600.9|15601.6|15599.6|15602.9|15600.9|15601.5|15599.5|42
1630378200000|2021-08-31 02:50:00|15601.5|15599.5|15601.2|15599.2|15601.5|15599.5|15600.9|15598.9|17
1630378210000|2021-08-31 02:50:10|15601.1|15599.1|15600.7|15598.7|15601.1|15599.1|15600.5|15598.5|12
1630378220000|2021-08-31 02:50:20|15600.6|15598.6|15601|15599|15601.1|15599.1|15600.5|15598.5|8
1630378230000|2021-08-31 02:50:30|15601.1|15599.1|15600.7|15598.7|15601.4|15599.4|15600.5|15598.5|4
1630378240000|2021-08-31 02:50:40|15600.6|15598.6|15601|15599|15601.1|15599.1|15600.5|15598.5|1
1630378250000|2021-08-31 02:50:50|15600.9|15598.9|15600.9|15598.9|15601|15599|15600.7|15598.7|3
1630378260000|2021-08-31 02:51:00|15601|15599|15601|15599|15601.2|15599.2|15600.9|15598.9|4
1630378270000|2021-08-31 02:51:10|15600.9|15598.9|15601|15599|15601.1|15599.1|15600.9|15598.9|3
1630378280000|2021-08-31 02:51:20|15600.9|15598.9|15600.5|15598.5|15600.9|15598.9|15600.5|15598.5|2
1630378290000|2021-08-31 02:51:30|15600.6|15598.6|15600.5|15598.5|15600.6|15598.6|15600.1|15598.1|7
1630378300000|2021-08-31 02:51:40|15600.4|15598.4|15600|15598|15600.4|15598.4|15599.9|15597.9|14
1630378310000|2021-08-31 02:51:50|15600.1|15598.1|15600.1|15598.1|15600.2|15598.2|15600|15598|1
1630378320000|2021-08-31 02:52:00|15600.2|15598.2|15599.7|15597.7|15600.4|15598.4|15599.6|15597.6|6
1630378330000|2021-08-31 02:52:10|15599.6|15597.6|15599.6|15597.6|15599.7|15597.7|15599.6|15597.6|2
1630378340000|2021-08-31 02:52:20|15599.7|15597.7|15599.7|15597.7|15599.9|15597.9|15599.6|15597.6|6
1630378350000|2021-08-31 02:52:30|15599.9|15597.9|15600.1|15598.1|15600.2|15598.2|15599.7|15597.7|3
1630378360000|2021-08-31 02:52:40|15600.2|15598.2|15600.2|15598.2|15600.2|15598.2|15600|15598|2
1630378370000|2021-08-31 02:52:50|15600.1|15598.1|15600.2|15598.2|15600.2|15598.2|15600|15598|0
1630378380000|2021-08-31 02:53:00|15600.4|15598.4|15600.2|15598.2|15600.4|15598.4|15600|15598|0
1630378390000|2021-08-31 02:53:10|15600.1|15598.1|15600.2|15598.2|15600.4|15598.4|15600|15598|6
1630378400000|2021-08-31 02:53:20|15600.1|15598.1|15600.2|15598.2|15600.2|15598.2|15600|15598|7
1630378410000|2021-08-31 02:53:30|15600.1|15598.1|15600|15598|15600.2|15598.2|15599.9|15597.9|0
1630378420000|2021-08-31 02:53:40|15600.1|15598.1|15600|15598|15600.1|15598.1|15599.9|15597.9|1
1630378430000|2021-08-31 02:53:50|15600.1|15598.1|15599.9|15597.9|15600.2|15598.2|15599.7|15597.7|0
1630378440000|2021-08-31 02:54:00|15600|15598|15600.2|15598.2|15600.2|15598.2|15599.7|15597.7|12
1630378450000|2021-08-31 02:54:10|15600.4|15598.4|15600.5|15598.5|15600.9|15598.9|15600.4|15598.4|4
1630378460000|2021-08-31 02:54:20|15600.6|15598.6|15601|15599|15601|15599|15600.5|15598.5|2
1630378470000|2021-08-31 02:54:30|15600.9|15598.9|15600.7|15598.7|15601.1|15599.1|15600.6|15598.6|7
1630378480000|2021-08-31 02:54:40|15600.6|15598.6|15600.4|15598.4|15600.6|15598.6|15600.4|15598.4|1
1630378490000|2021-08-31 02:54:50|15600.5|15598.5|15600.2|15598.2|15600.5|15598.5|15600|15598|2
1630378500000|2021-08-31 02:55:00|15600.1|15598.1|15600.5|15598.5|15600.6|15598.6|15600.1|15598.1|9
1630378510000|2021-08-31 02:55:10|15600.6|15598.6|15600.6|15598.6|15600.7|15598.7|15600.5|15598.5|3
1630378520000|2021-08-31 02:55:20|15600.5|15598.5|15600.5|15598.5|15600.7|15598.7|15600.5|15598.5|0
1630378530000|2021-08-31 02:55:30|15600.6|15598.6|15600.5|15598.5|15600.9|15598.9|15600.5|15598.5|2
1630378540000|2021-08-31 02:55:40|15600.4|15598.4|15600.5|15598.5|15600.6|15598.6|15600.1|15598.1|4
1630378550000|2021-08-31 02:55:50|15600.4|15598.4|15600.4|15598.4|15600.7|15598.7|15600.2|15598.2|0
1630378560000|2021-08-31 02:56:00|15600.5|15598.5|15600.5|15598.5|15600.5|15598.5|15600.1|15598.1|6
1630378570000|2021-08-31 02:56:10|15600.4|15598.4|15600.5|15598.5|15600.7|15598.7|15600.2|15598.2|0
1630378580000|2021-08-31 02:56:20|15600.4|15598.4|15600.2|15598.2|15600.5|15598.5|15600.2|15598.2|2
1630378590000|2021-08-31 02:56:30|15600.4|15598.4|15600.2|15598.2|15600.5|15598.5|15600.2|15598.2|0
1630378600000|2021-08-31 02:56:40|15600.4|15598.4|15600.2|15598.2|15600.4|15598.4|15600.2|15598.2|1
1630378610000|2021-08-31 02:56:50|15600.1|15598.1|15599.9|15597.9|15600.2|15598.2|15599.9|15597.9|2
1630378620000|2021-08-31 02:57:00|15600|15598|15599.7|15597.7|15600|15598|15599.2|15597.2|12
1630378630000|2021-08-31 02:57:10|15599.6|15597.6|15600|15598|15600.1|15598.1|15599.6|15597.6|5
1630378640000|2021-08-31 02:57:20|15599.9|15597.9|15599.4|15597.4|15599.9|15597.9|15599.4|15597.4|6
1630378650000|2021-08-31 02:57:30|15599.5|15597.5|15599.5|15597.5|15599.7|15597.7|15599.4|15597.4|8
1630378660000|2021-08-31 02:57:40|15599.4|15597.4|15599.5|15597.5|15599.7|15597.7|15599.4|15597.4|0
1630378670000|2021-08-31 02:57:50|15599.6|15597.6|15599.9|15597.9|15600|15598|15599.6|15597.6|2
1630378680000|2021-08-31 02:58:00|15599.7|15597.7|15600.4|15598.4|15600.4|15598.4|15599.7|15597.7|8
1630378690000|2021-08-31 02:58:10|15600.5|15598.5|15600.4|15598.4|15600.7|15598.7|15600.1|15598.1|5
1630378700000|2021-08-31 02:58:20|15600.2|15598.2|15600.1|15598.1|15600.4|15598.4|15600|15598|4
1630378710000|2021-08-31 02:58:30|15600|15598|15600|15598|15600.1|15598.1|15599.7|15597.7|5
1630378720000|2021-08-31 02:58:40|15600.1|15598.1|15600|15598|15600.1|15598.1|15599.7|15597.7|1
1630378730000|2021-08-31 02:58:50|15600.1|15598.1|15600.5|15598.5|15600.5|15598.5|15600|15598|1
1630378740000|2021-08-31 02:59:00|15600.6|15598.6|15600.7|15598.7|15600.7|15598.7|15600.5|15598.5|5
1630378750000|2021-08-31 02:59:10|15600.6|15598.6|15600.5|15598.5|15600.7|15598.7|15600.5|15598.5|1
1630378760000|2021-08-31 02:59:20|15600.4|15598.4|15600.5|15598.5|15600.5|15598.5|15600.2|15598.2|2
1630378770000|2021-08-31 02:59:30|15600.6|15598.6|15600.2|15598.2|15600.6|15598.6|15600.1|15598.1|0
1630378780000|2021-08-31 02:59:40|15600.4|15598.4|15600.4|15598.4|15600.5|15598.5|15600.2|15598.2|1
1630378790000|2021-08-31 02:59:50|15600.2|15598.2|15599.7|15597.7|15600.5|15598.5|15599.7|15597.7|9
1630378800000|2021-08-31 03:00:00|15599.9|15597.9|15599.5|15597.5|15600|15598|15599.4|15597.4|22
1630378810000|2021-08-31 03:00:10|15599.6|15597.6|15599.5|15597.5|15599.6|15597.6|15599.5|15597.5|1
1630378820000|2021-08-31 03:00:20|15599.6|15597.6|15599.7|15597.7|15599.9|15597.9|15599.6|15597.6|5
1630378830000|2021-08-31 03:00:30|15599.6|15597.6|15599.5|15597.5|15599.9|15597.9|15599.5|15597.5|6
1630378840000|2021-08-31 03:00:40|15599.6|15597.6|15599.7|15597.7|15599.7|15597.7|15599.5|15597.5|1
1630378850000|2021-08-31 03:00:50|15599.9|15597.9|15599.7|15597.7|15600|15598|15599.5|15597.5|22
1630378860000|2021-08-31 03:01:00|15599.9|15597.9|15599.7|15597.7|15600.1|15598.1|15599.6|15597.6|14
1630378870000|2021-08-31 03:01:10|15599.9|15597.9|15600|15598|15600.1|15598.1|15599.7|15597.7|5
1630378880000|2021-08-31 03:01:20|15600.1|15598.1|15599.7|15597.7|15600.1|15598.1|15599.6|15597.6|7
1630378890000|2021-08-31 03:01:30|15599.6|15597.6|15599.7|15597.7|15599.9|15597.9|15599.6|15597.6|0
1630378900000|2021-08-31 03:01:40|15599.6|15597.6|15599.7|15597.7|15599.7|15597.7|15599.6|15597.6|1
1630378910000|2021-08-31 03:01:50|15599.9|15597.9|15599.5|15597.5|15599.9|15597.9|15599.4|15597.4|8
1630378920000|2021-08-31 03:02:00|15599.4|15597.4|15599.9|15597.9|15599.9|15597.9|15599.4|15597.4|3
1630378930000|2021-08-31 03:02:10|15599.7|15597.7|15599.7|15597.7|15599.7|15597.7|15599.5|15597.5|12
1630378940000|2021-08-31 03:02:20|15599.6|15597.6|15599.6|15597.6|15599.7|15597.7|15599.5|15597.5|3
1630378950000|2021-08-31 03:02:30|15599.7|15597.7|15599.4|15597.4|15599.7|15597.7|15599.4|15597.4|6
1630378960000|2021-08-31 03:02:40|15599.2|15597.2|15599.4|15597.4|15599.6|15597.6|15599.2|15597.2|3
1630378970000|2021-08-31 03:02:50|15599.2|15597.2|15599.2|15597.2|15599.7|15597.7|15599.1|15597.1|4
1630378980000|2021-08-31 03:03:00|15599.4|15597.4|15599.2|15597.2|15599.5|15597.5|15599.2|15597.2|0
1630378990000|2021-08-31 03:03:10|15599.4|15597.4|15599.6|15597.6|15599.7|15597.7|15599.2|15597.2|17
1630379000000|2021-08-31 03:03:20|15599.5|15597.5|15599.2|15597.2|15599.5|15597.5|15599.1|15597.1|9
1630379010000|2021-08-31 03:03:30|15599.1|15597.1|15599.2|15597.2|15599.5|15597.5|15599.1|15597.1|6
1630379020000|2021-08-31 03:03:40|15599.4|15597.4|15599.2|15597.2|15599.5|15597.5|15599.2|15597.2|0
1630379030000|2021-08-31 03:03:50|15599.4|15597.4|15599.7|15597.7|15600|15598|15599.4|15597.4|3
1630379040000|2021-08-31 03:04:00|15599.9|15597.9|15599.5|15597.5|15599.9|15597.9|15599.5|15597.5|13
1630379050000|2021-08-31 03:04:10|15599.4|15597.4|15599.2|15597.2|15599.5|15597.5|15599.2|15597.2|0
1630379060000|2021-08-31 03:04:20|15599.4|15597.4|15599.6|15597.6|15599.6|15597.6|15599.2|15597.2|2
1630379070000|2021-08-31 03:04:30|15599.9|15597.9|15599.5|15597.5|15599.9|15597.9|15599.5|15597.5|5
1630379080000|2021-08-31 03:04:40|15599.6|15597.6|15599.7|15597.7|15599.7|15597.7|15599.4|15597.4|1
1630379090000|2021-08-31 03:04:50|15599.6|15597.6|15600|15598|15600.2|15598.2|15599.5|15597.5|5
1630379100000|2021-08-31 03:05:00|15599.9|15597.9|15599.6|15597.6|15599.9|15597.9|15599.6|15597.6|4
1630379110000|2021-08-31 03:05:10|15599.7|15597.7|15599.9|15597.9|15600|15598|15599.7|15597.7|1
1630379120000|2021-08-31 03:05:20|15599.7|15597.7|15599.9|15597.9|15600|15598|15599.7|15597.7|3
1630379130000|2021-08-31 03:05:30|15600|15598|15600.2|15598.2|15600.4|15598.4|15599.9|15597.9|5
1630379140000|2021-08-31 03:05:40|15600|15598|15599.7|15597.7|15600|15598|15599.6|15597.6|6
1630379150000|2021-08-31 03:05:50|15599.9|15597.9|15600.2|15598.2|15600.2|15598.2|15599.7|15597.7|2
1630379160000|2021-08-31 03:06:00|15600.1|15598.1|15600|15598|15600.2|15598.2|15600|15598|4
1630379170000|2021-08-31 03:06:10|15599.9|15597.9|15599.7|15597.7|15599.9|15597.9|15599.7|15597.7|1
1630379180000|2021-08-31 03:06:20|15599.6|15597.6|15600|15598|15600|15598|15599.6|15597.6|2
1630379200000|2021-08-31 03:06:40|15599.9|15597.9|15599.7|15597.7|15599.9|15597.9|15599.7|15597.7|1
1630379210000|2021-08-31 03:06:50|15599.9|15597.9|15600|15598|15600|15598|15599.7|15597.7|1
1630379220000|2021-08-31 03:07:00|15599.9|15597.9|15599.7|15597.7|15600|15598|15599.7|15597.7|1
1630379230000|2021-08-31 03:07:10|15599.6|15597.6|15600|15598|15600|15598|15599.6|15597.6|6
1630379240000|2021-08-31 03:07:20|15599.9|15597.9|15599.7|15597.7|15600|15598|15599.7|15597.7|0
1630379250000|2021-08-31 03:07:30|15599.9|15597.9|15600|15598|15600|15598|15599.7|15597.7|0
1630379260000|2021-08-31 03:07:40|15600.1|15598.1|15600.5|15598.5|15600.6|15598.6|15600.1|15598.1|11
1630379270000|2021-08-31 03:07:50|15600.6|15598.6|15600.7|15598.7|15600.7|15598.7|15600.5|15598.5|3
1630379280000|2021-08-31 03:08:00|15600.9|15598.9|15600.9|15598.9|15601.9|15599.9|15600.9|15598.9|21
1630379290000|2021-08-31 03:08:10|15601|15599|15600.9|15598.9|15601.1|15599.1|15600.9|15598.9|9
1630379300000|2021-08-31 03:08:20|15601|15599|15601|15599|15601|15599|15600.9|15598.9|1
1630379310000|2021-08-31 03:08:30|15600.9|15598.9|15601.5|15599.5|15601.5|15599.5|15600.9|15598.9|5
1630379320000|2021-08-31 03:08:40|15601.6|15599.6|15603|15601|15603.1|15601.1|15601.5|15599.5|15
1630379330000|2021-08-31 03:08:50|15603.2|15601.2|15603|15601|15603.2|15601.2|15602.4|15600.4|15
1630379340000|2021-08-31 03:09:00|15602.9|15600.9|15603.2|15601.2|15603.5|15601.5|15602.7|15600.7|18
1630379350000|2021-08-31 03:09:10|15603.4|15601.4|15603.1|15601.1|15603.6|15601.6|15603.1|15601.1|13
1630379360000|2021-08-31 03:09:20|15603|15601|15603.4|15601.4|15603.4|15601.4|15603|15601|8
1630379370000|2021-08-31 03:09:30|15603.5|15601.5|15603.6|15601.6|15603.6|15601.6|15603.5|15601.5|5
1630379380000|2021-08-31 03:09:40|15603.7|15601.7|15603.9|15601.9|15603.9|15601.9|15603.6|15601.6|4
1630379390000|2021-08-31 03:09:50|15604|15602|15603.9|15601.9|15604|15602|15603.6|15601.6|11
1630379400000|2021-08-31 03:10:00|15603.7|15601.7|15603.9|15601.9|15604.7|15602.7|15603.6|15601.6|80
1630379410000|2021-08-31 03:10:10|15604|15602|15604.4|15602.4|15604.5|15602.5|15604|15602|15
1630379420000|2021-08-31 03:10:20|15604.5|15602.5|15604|15602|15604.6|15602.6|15603.6|15601.6|10
1630379430000|2021-08-31 03:10:30|15604.1|15602.1|15603|15601|15604.1|15602.1|15603|15601|20
1630379440000|2021-08-31 03:10:40|15603.1|15601.1|15602.7|15600.7|15603.4|15601.4|15602.7|15600.7|11
1630379450000|2021-08-31 03:10:50|15602.6|15600.6|15602.5|15600.5|15602.7|15600.7|15602.4|15600.4|10
1630379460000|2021-08-31 03:11:00|15602.4|15600.4|15603.1|15601.1|15603.1|15601.1|15602.4|15600.4|13
1630379470000|2021-08-31 03:11:10|15603.2|15601.2|15603.2|15601.2|15603.4|15601.4|15603.1|15601.1|9
1630379480000|2021-08-31 03:11:20|15603.1|15601.1|15603.5|15601.5|15603.6|15601.6|15603.1|15601.1|8
1630379490000|2021-08-31 03:11:30|15603.6|15601.6|15604.5|15602.5|15604.6|15602.6|15603.4|15601.4|25
1630379500000|2021-08-31 03:11:40|15604.6|15602.6|15605.1|15603.1|15605.1|15603.1|15604.4|15602.4|27
1630379510000|2021-08-31 03:11:50|15605|15603|15604.7|15602.7|15605.1|15603.1|15604.6|15602.6|3
1630379520000|2021-08-31 03:12:00|15604.9|15602.9|15605.9|15603.9|15605.9|15603.9|15604.9|15602.9|38
1630379530000|2021-08-31 03:12:10|15605.7|15603.7|15605.5|15603.5|15606|15604|15605.4|15603.4|33
1630379540000|2021-08-31 03:12:20|15605.4|15603.4|15605.5|15603.5|15605.6|15603.6|15605.2|15603.2|2
1630379550000|2021-08-31 03:12:30|15605.4|15603.4|15605.2|15603.2|15605.5|15603.5|15605.2|15603.2|5
1630379560000|2021-08-31 03:12:40|15605.4|15603.4|15605.1|15603.1|15605.4|15603.4|15605|15603|0
1630379570000|2021-08-31 03:12:50|15605.4|15603.4|15605.5|15603.5|15605.6|15603.6|15605.2|15603.2|9
1630379580000|2021-08-31 03:13:00|15605.6|15603.6|15605.5|15603.5|15605.9|15603.9|15605.4|15603.4|10
1630379590000|2021-08-31 03:13:10|15605.4|15603.4|15605.2|15603.2|15605.5|15603.5|15605.2|15603.2|4
1630379600000|2021-08-31 03:13:20|15605.4|15603.4|15605.5|15603.5|15605.5|15603.5|15605.2|15603.2|6
1630379610000|2021-08-31 03:13:30|15605.4|15603.4|15605.5|15603.5|15605.5|15603.5|15605.4|15603.4|1
1630379620000|2021-08-31 03:13:40|15605.4|15603.4|15605|15603|15605.4|15603.4|15604.9|15602.9|9
1630379630000|2021-08-31 03:13:50|15605.1|15603.1|15605.2|15603.2|15605.4|15603.4|15604.9|15602.9|2
1630379640000|2021-08-31 03:14:00|15605.4|15603.4|15605.2|15603.2|15605.4|15603.4|15605|15603|11
1630379650000|2021-08-31 03:14:10|15605.1|15603.1|15605.5|15603.5|15605.9|15603.9|15605.1|15603.1|24
1630379660000|2021-08-31 03:14:20|15605.6|15603.6|15605.2|15603.2|15605.7|15603.7|15605.1|15603.1|7
1630379670000|2021-08-31 03:14:30|15605.4|15603.4|15605.2|15603.2|15605.4|15603.4|15605.2|15603.2|3
1630379680000|2021-08-31 03:14:40|15605.1|15603.1|15604.7|15602.7|15605.2|15603.2|15604.6|15602.6|9
1630379690000|2021-08-31 03:14:50|15604.9|15602.9|15605.2|15603.2|15605.4|15603.4|15604.7|15602.7|4
1630379700000|2021-08-31 03:15:00|15605.1|15603.1|15605.2|15603.2|15605.5|15603.5|15605.1|15603.1|3
1630379710000|2021-08-31 03:15:10|15605.4|15603.4|15606.7|15604.7|15606.9|15604.9|15605.2|15603.2|85
1630379720000|2021-08-31 03:15:20|15607|15605|15607.5|15605.5|15607.5|15605.5|15606.6|15604.6|34
1630379730000|2021-08-31 03:15:30|15607.6|15605.6|15607.5|15605.5|15607.7|15605.7|15607.4|15605.4|5
1630379740000|2021-08-31 03:15:40|15607.4|15605.4|15606.6|15604.6|15607.4|15605.4|15606.2|15604.2|13
1630379750000|2021-08-31 03:15:50|15606.7|15604.7|15607|15605|15607|15605|15606.7|15604.7|3
1630379760000|2021-08-31 03:16:00|15606.9|15604.9|15606.9|15604.9|15607|15605|15606.6|15604.6|4
1630379770000|2021-08-31 03:16:10|15606.7|15604.7|15607|15605|15607.1|15605.1|15606.7|15604.7|10
1630379780000|2021-08-31 03:16:20|15607.1|15605.1|15607.2|15605.2|15607.4|15605.4|15607|15605|2
1630379790000|2021-08-31 03:16:30|15607.1|15605.1|15607.1|15605.1|15607.1|15605.1|15607.1|15605.1|0
1630379800000|2021-08-31 03:16:40|15607|15605|15607.1|15605.1|15607.1|15605.1|15607|15605|2
1630379810000|2021-08-31 03:16:50|15607|15605|15607.1|15605.1|15607.2|15605.2|15606.9|15604.9|6
1630379820000|2021-08-31 03:17:00|15607.2|15605.2|15608.4|15606.4|15608.4|15606.4|15607.1|15605.1|32
1630379830000|2021-08-31 03:17:10|15608.2|15606.2|15608.7|15606.7|15608.7|15606.7|15608.1|15606.1|17
1630379840000|2021-08-31 03:17:20|15609.1|15607.1|15609.2|15607.2|15609.4|15607.4|15608.9|15606.9|20
1630379850000|2021-08-31 03:17:30|15609.6|15607.6|15610.6|15608.6|15610.6|15608.6|15609.2|15607.2|100
1630379860000|2021-08-31 03:17:40|15610.7|15608.7|15610.2|15608.2|15610.7|15608.7|15610|15608|15
1630379870000|2021-08-31 03:17:50|15610.4|15608.4|15610.1|15608.1|15610.4|15608.4|15609.7|15607.7|7
1630379880000|2021-08-31 03:18:00|15610|15608|15610.4|15608.4|15610.4|15608.4|15609.9|15607.9|17
1630379890000|2021-08-31 03:18:10|15610.2|15608.2|15610.5|15608.5|15610.7|15608.7|15610.1|15608.1|14
1630379900000|2021-08-31 03:18:20|15610.6|15608.6|15610.6|15608.6|15610.9|15608.9|15610.4|15608.4|4
1630379910000|2021-08-31 03:18:30|15610.5|15608.5|15610.2|15608.2|15610.6|15608.6|15610.1|15608.1|11
1630379920000|2021-08-31 03:18:40|15610.1|15608.1|15610.2|15608.2|15610.2|15608.2|15610|15608|1
1630379930000|2021-08-31 03:18:50|15610.4|15608.4|15610.2|15608.2|15610.4|15608.4|15610.2|15608.2|1
1630379940000|2021-08-31 03:19:00|15610.1|15608.1|15610|15608|15610.1|15608.1|15609.7|15607.7|5
1630379950000|2021-08-31 03:19:10|15609.9|15607.9|15609.5|15607.5|15609.9|15607.9|15609.5|15607.5|17
1630379960000|2021-08-31 03:19:20|15609.4|15607.4|15609.5|15607.5|15609.5|15607.5|15609.4|15607.4|2
1630379970000|2021-08-31 03:19:30|15609.6|15607.6|15609.6|15607.6|15609.6|15607.6|15609.5|15607.5|3
1630379980000|2021-08-31 03:19:40|15609.5|15607.5|15609.5|15607.5|15609.6|15607.6|15609.2|15607.2|4
1630379990000|2021-08-31 03:19:50|15609.4|15607.4|15609.7|15607.7|15610.1|15608.1|15609.2|15607.2|10
1630380000000|2021-08-31 03:20:00|15609.6|15607.6|15609.5|15607.5|15610|15608|15609.1|15607.1|52
1630380010000|2021-08-31 03:20:10|15609.4|15607.4|15609.2|15607.2|15609.5|15607.5|15609|15607|15
1630380020000|2021-08-31 03:20:20|15609.1|15607.1|15609.4|15607.4|15609.5|15607.5|15609|15607|20
1630380030000|2021-08-31 03:20:30|15609.5|15607.5|15609.1|15607.1|15609.5|15607.5|15609|15607|1
1630380040000|2021-08-31 03:20:40|15609.2|15607.2|15609.4|15607.4|15609.4|15607.4|15608.9|15606.9|0
1630380050000|2021-08-31 03:20:50|15609.6|15607.6|15610|15608|15610|15608|15609.6|15607.6|4
1630380060000|2021-08-31 03:21:00|15609.9|15607.9|15610|15608|15610.1|15608.1|15609.9|15607.9|5
1630380070000|2021-08-31 03:21:10|15610.1|15608.1|15610.2|15608.2|15610.2|15608.2|15609.7|15607.7|4
1630380080000|2021-08-31 03:21:20|15610.4|15608.4|15610.7|15608.7|15610.9|15608.9|15610.4|15608.4|7
1630380090000|2021-08-31 03:21:30|15610.9|15608.9|15610.5|15608.5|15610.9|15608.9|15610.2|15608.2|4
1630380100000|2021-08-31 03:21:40|15610.4|15608.4|15611|15609|15611|15609|15610.2|15608.2|13
1630380110000|2021-08-31 03:21:50|15610.9|15608.9|15611.4|15609.4|15611.4|15609.4|15610.7|15608.7|16
1630380120000|2021-08-31 03:22:00|15611.2|15609.2|15611.2|15609.2|15611.4|15609.4|15611|15609|5
1630380130000|2021-08-31 03:22:10|15611.1|15609.1|15611.1|15609.1|15611.4|15609.4|15610.9|15608.9|6
1630380140000|2021-08-31 03:22:20|15611|15609|15610.5|15608.5|15611.1|15609.1|15610.4|15608.4|5
1630380150000|2021-08-31 03:22:30|15610.7|15608.7|15610.2|15608.2|15610.7|15608.7|15610.1|15608.1|40
1630380160000|2021-08-31 03:22:40|15610.1|15608.1|15610|15608|15610.2|15608.2|15609.7|15607.7|5
1630380170000|2021-08-31 03:22:50|15610.1|15608.1|15610|15608|15610.1|15608.1|15609.6|15607.6|8
1630380180000|2021-08-31 03:23:00|15609.9|15607.9|15609.9|15607.9|15610|15608|15609.7|15607.7|4
1630380190000|2021-08-31 03:23:10|15609.6|15607.6|15609.9|15607.9|15610.1|15608.1|15609.5|15607.5|22
1630380200000|2021-08-31 03:23:20|15609.7|15607.7|15609.2|15607.2|15609.7|15607.7|15609.2|15607.2|2
1630380210000|2021-08-31 03:23:30|15609.4|15607.4|15610|15608|15610|15608|15609.2|15607.2|14
1630380220000|2021-08-31 03:23:40|15610.1|15608.1|15610.2|15608.2|15610.2|15608.2|15609.7|15607.7|4
1630380230000|2021-08-31 03:23:50|15610.1|15608.1|15610.2|15608.2|15610.2|15608.2|15610.1|15608.1|0
1630380240000|2021-08-31 03:24:00|15610.1|15608.1|15610|15608|15610.2|15608.2|15610|15608|2
1630380250000|2021-08-31 03:24:10|15609.9|15607.9|15609.5|15607.5|15609.9|15607.9|15609.5|15607.5|5
1630380260000|2021-08-31 03:24:20|15609.6|15607.6|15609.7|15607.7|15610.1|15608.1|15609.5|15607.5|7
1630380270000|2021-08-31 03:24:30|15609.9|15607.9|15610.1|15608.1|15610.2|15608.2|15609.7|15607.7|4
1630380280000|2021-08-31 03:24:40|15610.2|15608.2|15610|15608|15610.2|15608.2|15609.9|15607.9|0
1630380290000|2021-08-31 03:24:50|15609.9|15607.9|15609.7|15607.7|15610|15608|15609.5|15607.5|1
1630380300000|2021-08-31 03:25:00|15609.6|15607.6|15608.7|15606.7|15609.6|15607.6|15608.7|15606.7|29
1630380310000|2021-08-31 03:25:10|15608.9|15606.9|15608.7|15606.7|15608.9|15606.9|15608.6|15606.6|3
1630380320000|2021-08-31 03:25:20|15608.9|15606.9|15608.7|15606.7|15608.9|15606.9|15608.7|15606.7|2
1630380330000|2021-08-31 03:25:30|15608.9|15606.9|15609|15607|15609|15607|15608.5|15606.5|9
1630380340000|2021-08-31 03:25:40|15608.9|15606.9|15609|15607|15609.2|15607.2|15608.7|15606.7|3
1630380350000|2021-08-31 03:25:50|15609.1|15607.1|15609.2|15607.2|15609.5|15607.5|15609.1|15607.1|2
1630380360000|2021-08-31 03:26:00|15609.1|15607.1|15608.7|15606.7|15609.2|15607.2|15608.7|15606.7|2
1630380370000|2021-08-31 03:26:10|15608.6|15606.6|15609.2|15607.2|15609.2|15607.2|15608.6|15606.6|4
1630380380000|2021-08-31 03:26:20|15609.1|15607.1|15609|15607|15609.2|15607.2|15608.7|15606.7|1
1630380390000|2021-08-31 03:26:30|15608.9|15606.9|15608.7|15606.7|15609|15607|15608.7|15606.7|1
1630380400000|2021-08-31 03:26:40|15608.6|15606.6|15608.5|15606.5|15608.7|15606.7|15608.2|15606.2|17
1630380410000|2021-08-31 03:26:50|15608.6|15606.6|15608.5|15606.5|15608.7|15606.7|15608.5|15606.5|1
1630380420000|2021-08-31 03:27:00|15608.6|15606.6|15608.6|15606.6|15608.9|15606.9|15608.5|15606.5|5
1630380430000|2021-08-31 03:27:10|15608.7|15606.7|15609.2|15607.2|15609.2|15607.2|15608.7|15606.7|5
1630380440000|2021-08-31 03:27:20|15609.1|15607.1|15608.9|15606.9|15609.1|15607.1|15608.7|15606.7|3
1630380450000|2021-08-31 03:27:30|15608.7|15606.7|15609.1|15607.1|15609.4|15607.4|15608.7|15606.7|2
1630380460000|2021-08-31 03:27:40|15609.2|15607.2|15609.1|15607.1|15609.2|15607.2|15608.7|15606.7|3
1630380470000|2021-08-31 03:27:50|15609.2|15607.2|15609.2|15607.2|15609.2|15607.2|15609|15607|2
1630380480000|2021-08-31 03:28:00|15609.4|15607.4|15609.5|15607.5|15609.5|15607.5|15609.1|15607.1|1
1630380490000|2021-08-31 03:28:10|15609.4|15607.4|15609.5|15607.5|15609.5|15607.5|15609.2|15607.2|3
1630380500000|2021-08-31 03:28:20|15609.4|15607.4|15609.5|15607.5|15609.6|15607.6|15609.4|15607.4|1
1630380510000|2021-08-31 03:28:30|15609.6|15607.6|15608.7|15606.7|15609.6|15607.6|15608.7|15606.7|10
1630380520000|2021-08-31 03:28:40|15608.9|15606.9|15608.7|15606.7|15609|15607|15608.6|15606.6|0
1630380530000|2021-08-31 03:28:50|15608.6|15606.6|15609|15607|15609|15607|15608.5|15606.5|2
1630380540000|2021-08-31 03:29:00|15609.1|15607.1|15608.5|15606.5|15609.4|15607.4|15608.5|15606.5|11
1630380550000|2021-08-31 03:29:10|15608.6|15606.6|15608.7|15606.7|15608.7|15606.7|15608.5|15606.5|2
1630380560000|2021-08-31 03:29:20|15608.9|15606.9|15608.5|15606.5|15608.9|15606.9|15608.4|15606.4|2
1630380570000|2021-08-31 03:29:30|15608.4|15606.4|15608.7|15606.7|15608.7|15606.7|15608.4|15606.4|0
1630380580000|2021-08-31 03:29:40|15608.6|15606.6|15608.5|15606.5|15608.7|15606.7|15608.4|15606.4|2
1630380590000|2021-08-31 03:29:50|15608.4|15606.4|15609|15607|15609.2|15607.2|15608.4|15606.4|28
1630380600000|2021-08-31 03:30:00|15608.9|15606.9|15608.7|15606.7|15609.2|15607.2|15608.7|15606.7|4
1630380610000|2021-08-31 03:30:10|15608.9|15606.9|15608.5|15606.5|15609|15607|15608.4|15606.4|12
1630380620000|2021-08-31 03:30:20|15608.6|15606.6|15608.4|15606.4|15608.6|15606.6|15608.2|15606.2|13
1630380630000|2021-08-31 03:30:30|15608.2|15606.2|15608.2|15606.2|15608.5|15606.5|15608.1|15606.1|2
1630380640000|2021-08-31 03:30:40|15608.4|15606.4|15608.4|15606.4|15608.4|15606.4|15608.2|15606.2|3
1630380650000|2021-08-31 03:30:50|15608.2|15606.2|15608.5|15606.5|15608.5|15606.5|15608|15606|4
1630380660000|2021-08-31 03:31:00|15608.4|15606.4|15608.7|15606.7|15609.1|15607.1|15608.2|15606.2|10
1630380670000|2021-08-31 03:31:10|15608.6|15606.6|15608.5|15606.5|15609|15607|15608.5|15606.5|8
1630380680000|2021-08-31 03:31:20|15608.6|15606.6|15608.2|15606.2|15608.6|15606.6|15608.2|15606.2|0
1630380690000|2021-08-31 03:31:30|15608.1|15606.1|15608.5|15606.5|15608.5|15606.5|15608|15606|6
1630380700000|2021-08-31 03:31:40|15608.4|15606.4|15609|15607|15609|15607|15608.4|15606.4|2
1630380710000|2021-08-31 03:31:50|15609.1|15607.1|15609.1|15607.1|15609.1|15607.1|15608.7|15606.7|3
1630380720000|2021-08-31 03:32:00|15609|15607|15609|15607|15609.4|15607.4|15608.9|15606.9|4
1630380730000|2021-08-31 03:32:10|15609.1|15607.1|15608.7|15606.7|15609.1|15607.1|15608.5|15606.5|5
1630380740000|2021-08-31 03:32:20|15608.9|15606.9|15610|15608|15610|15608|15608.7|15606.7|33
1630380750000|2021-08-31 03:32:30|15610.1|15608.1|15610.1|15608.1|15610.4|15608.4|15610|15608|9
1630380760000|2021-08-31 03:32:40|15610.2|15608.2|15610.4|15608.4|15610.4|15608.4|15610.1|15608.1|1
1630380770000|2021-08-31 03:32:50|15610.5|15608.5|15610.6|15608.6|15610.6|15608.6|15610.5|15608.5|2
1630380780000|2021-08-31 03:33:00|15610.5|15608.5|15610.4|15608.4|15610.6|15608.6|15610.4|15608.4|4
1630380790000|2021-08-31 03:33:10|15610.2|15608.2|15610.5|15608.5|15610.5|15608.5|15610.1|15608.1|9
1630380800000|2021-08-31 03:33:20|15610.6|15608.6|15610.2|15608.2|15610.6|15608.6|15610.2|15608.2|2
1630380810000|2021-08-31 03:33:30|15610.4|15608.4|15610.2|15608.2|15610.5|15608.5|15610.1|15608.1|2
1630380820000|2021-08-31 03:33:40|15610.1|15608.1|15610.1|15608.1|15610.1|15608.1|15609.7|15607.7|16
1630380830000|2021-08-31 03:33:50|15609.9|15607.9|15610|15608|15610.1|15608.1|15609.7|15607.7|10
1630380840000|2021-08-31 03:34:00|15610.1|15608.1|15610.4|15608.4|15610.6|15608.6|15610|15608|5
1630380850000|2021-08-31 03:34:10|15610.5|15608.5|15610.7|15608.7|15610.7|15608.7|15610.5|15608.5|4
1630380860000|2021-08-31 03:34:20|15610.6|15608.6|15610.7|15608.7|15610.7|15608.7|15610.5|15608.5|0
1630380870000|2021-08-31 03:34:30|15610.9|15608.9|15610.9|15608.9|15610.9|15608.9|15610.7|15608.7|0
1630380880000|2021-08-31 03:34:40|15611|15609|15610.7|15608.7|15611.1|15609.1|15610.5|15608.5|7
1630380890000|2021-08-31 03:34:50|15610.9|15608.9|15611|15609|15611.2|15609.2|15610.7|15608.7|35
1630380900000|2021-08-31 03:35:00|15610.9|15608.9|15610.6|15608.6|15611.1|15609.1|15610.5|15608.5|15
1630380910000|2021-08-31 03:35:10|15610.9|15608.9|15610.9|15608.9|15610.9|15608.9|15610.6|15608.6|5
1630380920000|2021-08-31 03:35:20|15610.7|15608.7|15611|15609|15611|15609|15610.7|15608.7|4
1630380930000|2021-08-31 03:35:30|15610.9|15608.9|15611.2|15609.2|15611.2|15609.2|15610.6|15608.6|4
1630380940000|2021-08-31 03:35:40|15611.1|15609.1|15611.4|15609.4|15611.5|15609.5|15610.7|15608.7|26
1630380950000|2021-08-31 03:35:50|15611.2|15609.2|15611.5|15609.5|15611.6|15609.6|15611.1|15609.1|4
1630380960000|2021-08-31 03:36:00|15611.4|15609.4|15612|15610|15612.2|15610.2|15611.1|15609.1|56
1630380970000|2021-08-31 03:36:10|15611.9|15609.9|15612|15610|15612.1|15610.1|15611.9|15609.9|4
1630380980000|2021-08-31 03:36:20|15611.9|15609.9|15612.1|15610.1|15612.1|15610.1|15611.9|15609.9|0
1630380990000|2021-08-31 03:36:30|15612|15610|15612.5|15610.5|15612.6|15610.6|15612|15610|16
1630381000000|2021-08-31 03:36:40|15612.6|15610.6|15612.4|15610.4|15612.6|15610.6|15612.4|15610.4|15
1630381010000|2021-08-31 03:36:50|15612.5|15610.5|15612.7|15610.7|15612.9|15610.9|15612.5|15610.5|7
1630381020000|2021-08-31 03:37:00|15612.6|15610.6|15612.6|15610.6|15612.9|15610.9|15612.6|15610.6|4
1630381030000|2021-08-31 03:37:10|15612.5|15610.5|15612.1|15610.1|15612.5|15610.5|15612|15610|6
1630381040000|2021-08-31 03:37:20|15612|15610|15612.5|15610.5|15612.5|15610.5|15612|15610|2
1630381050000|2021-08-31 03:37:30|15612.4|15610.4|15611.7|15609.7|15612.5|15610.5|15611.7|15609.7|3
1630381060000|2021-08-31 03:37:40|15611.6|15609.6|15611.5|15609.5|15611.7|15609.7|15611.4|15609.4|26
1630381070000|2021-08-31 03:37:50|15611.4|15609.4|15611.4|15609.4|15611.5|15609.5|15611.2|15609.2|2
1630381080000|2021-08-31 03:38:00|15611.2|15609.2|15611|15609|15611.6|15609.6|15610.9|15608.9|10
1630381090000|2021-08-31 03:38:10|15610.9|15608.9|15610.5|15608.5|15611|15609|15610.5|15608.5|6
1630381100000|2021-08-31 03:38:20|15610.6|15608.6|15610.7|15608.7|15610.9|15608.9|15610.4|15608.4|8
1630381110000|2021-08-31 03:38:30|15610.9|15608.9|15610.4|15608.4|15611|15609|15610.4|15608.4|6
1630381120000|2021-08-31 03:38:40|15610.5|15608.5|15610.4|15608.4|15610.6|15608.6|15610.4|15608.4|1
1630381130000|2021-08-31 03:38:50|15610.5|15608.5|15610.7|15608.7|15610.9|15608.9|15610.4|15608.4|8
1630381140000|2021-08-31 03:39:00|15610.6|15608.6|15609.9|15607.9|15610.7|15608.7|15609.9|15607.9|8
1630381150000|2021-08-31 03:39:10|15609.7|15607.7|15610.2|15608.2|15610.2|15608.2|15609.7|15607.7|9
1630381160000|2021-08-31 03:39:20|15610.4|15608.4|15610.2|15608.2|15610.5|15608.5|15610|15608|13
1630381170000|2021-08-31 03:39:30|15610.4|15608.4|15610.2|15608.2|15610.6|15608.6|15610.2|15608.2|5
1630381180000|2021-08-31 03:39:40|15610.4|15608.4|15610.2|15608.2|15610.5|15608.5|15610.1|15608.1|0
1630381190000|2021-08-31 03:39:50|15610.1|15608.1|15610.5|15608.5|15610.5|15608.5|15610.1|15608.1|6
1630381200000|2021-08-31 03:40:00|15610.4|15608.4|15610.4|15608.4|15610.5|15608.5|15610.1|15608.1|2
1630381210000|2021-08-31 03:40:10|15610.5|15608.5|15610.4|15608.4|15610.5|15608.5|15610.4|15608.4|3
1630381220000|2021-08-31 03:40:20|15610.5|15608.5|15610.5|15608.5|15610.5|15608.5|15610.5|15608.5|1
1630381230000|2021-08-31 03:40:30|15610.4|15608.4|15610.1|15608.1|15610.4|15608.4|15610|15608|3
1630381240000|2021-08-31 03:40:40|15610.2|15608.2|15610.2|15608.2|15610.4|15608.4|15610|15608|0
1630381250000|2021-08-31 03:40:50|15610.1|15608.1|15610.2|15608.2|15610.5|15608.5|15610.1|15608.1|4
1630381260000|2021-08-31 03:41:00|15610.4|15608.4|15610.1|15608.1|15610.5|15608.5|15610.1|15608.1|3
1630381270000|2021-08-31 03:41:10|15610.2|15608.2|15609.9|15607.9|15610.4|15608.4|15609.9|15607.9|1
1630381280000|2021-08-31 03:41:20|15609.7|15607.7|15609.7|15607.7|15610.2|15608.2|15609.6|15607.6|20
1630381290000|2021-08-31 03:41:30|15609.5|15607.5|15610|15608|15610|15608|15609.5|15607.5|10
1630381300000|2021-08-31 03:41:40|15609.9|15607.9|15610|15608|15610.1|15608.1|15609.6|15607.6|4
1630381310000|2021-08-31 03:41:50|15610.1|15608.1|15610|15608|15610.4|15608.4|15609.7|15607.7|5
1630381320000|2021-08-31 03:42:00|15609.9|15607.9|15610.2|15608.2|15610.6|15608.6|15609.7|15607.7|4
1630381330000|2021-08-31 03:42:10|15610.4|15608.4|15610|15608|15610.5|15608.5|15610|15608|5
1630381340000|2021-08-31 03:42:20|15610.1|15608.1|15610.2|15608.2|15610.2|15608.2|15609.7|15607.7|0
1630381350000|2021-08-31 03:42:30|15610.1|15608.1|15610.2|15608.2|15610.4|15608.4|15609.9|15607.9|0
1630381360000|2021-08-31 03:42:40|15610.1|15608.1|15610.1|15608.1|15610.2|15608.2|15610|15608|0
1630381370000|2021-08-31 03:42:50|15610.2|15608.2|15610.1|15608.1|15610.2|15608.2|15609.9|15607.9|3
1630381380000|2021-08-31 03:43:00|15610.2|15608.2|15610|15608|15610.4|15608.4|15610|15608|12
1630381390000|2021-08-31 03:43:10|15610.1|15608.1|15610.2|15608.2|15610.2|15608.2|15610.1|15608.1|0
1630381400000|2021-08-31 03:43:20|15610.4|15608.4|15610.7|15608.7|15610.7|15608.7|15610.4|15608.4|8
1630381410000|2021-08-31 03:43:30|15610.6|15608.6|15610.5|15608.5|15610.7|15608.7|15610.4|15608.4|2
1630381420000|2021-08-31 03:43:40|15610.6|15608.6|15610.5|15608.5|15610.6|15608.6|15610.5|15608.5|0
1630381430000|2021-08-31 03:43:50|15610.4|15608.4|15610.4|15608.4|15610.6|15608.6|15610.2|15608.2|6
1630381440000|2021-08-31 03:44:00|15610.5|15608.5|15610.1|15608.1|15610.7|15608.7|15610|15608|4
1630381450000|2021-08-31 03:44:10|15610.2|15608.2|15609.7|15607.7|15610.4|15608.4|15609.6|15607.6|3
1630381460000|2021-08-31 03:44:20|15609.9|15607.9|15609.9|15607.9|15610.1|15608.1|15609.7|15607.7|4
1630381470000|2021-08-31 03:44:30|15610|15608|15609.9|15607.9|15610.2|15608.2|15609.9|15607.9|3
1630381480000|2021-08-31 03:44:40|15610|15608|15610.1|15608.1|15610.4|15608.4|15609.9|15607.9|0
1630381490000|2021-08-31 03:44:50|15610|15608|15610|15608|15610.2|15608.2|15609.9|15607.9|4
1630381500000|2021-08-31 03:45:00|15609.9|15607.9|15610.5|15608.5|15610.7|15608.7|15609.9|15607.9|14
1630381510000|2021-08-31 03:45:10|15610.6|15608.6|15611.2|15609.2|15611.2|15609.2|15610.4|15608.4|38
1630381520000|2021-08-31 03:45:20|15611.4|15609.4|15611.7|15609.7|15611.9|15609.9|15611.4|15609.4|11
1630381530000|2021-08-31 03:45:30|15611.6|15609.6|15612|15610|15612|15610|15611.6|15609.6|9
1630381540000|2021-08-31 03:45:40|15611.9|15609.9|15611.5|15609.5|15612|15610|15611.5|15609.5|1
1630381550000|2021-08-31 03:45:50|15611.6|15609.6|15611.7|15609.7|15611.9|15609.9|15611.5|15609.5|9
1630381560000|2021-08-31 03:46:00|15611.6|15609.6|15611|15609|15611.7|15609.7|15611|15609|11
1630381570000|2021-08-31 03:46:10|15610.9|15608.9|15610.7|15608.7|15611.1|15609.1|15610.7|15608.7|2
1630381580000|2021-08-31 03:46:20|15610.9|15608.9|15610.7|15608.7|15610.9|15608.9|15610.6|15608.6|1
1630381590000|2021-08-31 03:46:30|15610.9|15608.9|15611.2|15609.2|15611.2|15609.2|15610.9|15608.9|5
1630381600000|2021-08-31 03:46:40|15611.1|15609.1|15611.2|15609.2|15611.5|15609.5|15611.1|15609.1|5
1630381610000|2021-08-31 03:46:50|15611.4|15609.4|15611.2|15609.2|15611.5|15609.5|15611.2|15609.2|3
1630381620000|2021-08-31 03:47:00|15611.1|15609.1|15611.1|15609.1|15611.2|15609.2|15611.1|15609.1|3
1630381630000|2021-08-31 03:47:10|15611.2|15609.2|15611.4|15609.4|15611.5|15609.5|15611.1|15609.1|9
1630381640000|2021-08-31 03:47:20|15611.2|15609.2|15611.4|15609.4|15611.4|15609.4|15611.2|15609.2|0
1630381650000|2021-08-31 03:47:30|15611.5|15609.5|15611.4|15609.4|15611.7|15609.7|15611.4|15609.4|2
1630381660000|2021-08-31 03:47:40|15611.5|15609.5|15611.6|15609.6|15611.7|15609.7|15611.5|15609.5|6
1630381670000|2021-08-31 03:47:50|15611.7|15609.7|15611.2|15609.2|15611.7|15609.7|15611.2|15609.2|4
1630381680000|2021-08-31 03:48:00|15611.4|15609.4|15611.5|15609.5|15611.7|15609.7|15611.2|15609.2|25
1630381690000|2021-08-31 03:48:10|15611.6|15609.6|15611.9|15609.9|15611.9|15609.9|15611.6|15609.6|3
1630381700000|2021-08-31 03:48:20|15611.7|15609.7|15611.9|15609.9|15611.9|15609.9|15611.7|15609.7|0
1630381710000|2021-08-31 03:48:30|15611.7|15609.7|15611.9|15609.9|15611.9|15609.9|15611.5|15609.5|2
1630381720000|2021-08-31 03:48:40|15612.1|15610.1|15612|15610|15612.4|15610.4|15612|15610|14
1630381730000|2021-08-31 03:48:50|15612.1|15610.1|15612.4|15610.4|15612.5|15610.5|15612.1|15610.1|8
1630381740000|2021-08-31 03:49:00|15612.2|15610.2|15612.4|15610.4|15612.6|15610.6|15612.2|15610.2|6
1630381750000|2021-08-31 03:49:10|15612.5|15610.5|15612.4|15610.4|15612.6|15610.6|15612.1|15610.1|12
1630381760000|2021-08-31 03:49:20|15612.2|15610.2|15612|15610|15612.4|15610.4|15611.9|15609.9|2
1630381770000|2021-08-31 03:49:30|15611.9|15609.9|15612|15610|15612.2|15610.2|15611.9|15609.9|4
1630381780000|2021-08-31 03:49:40|15612.1|15610.1|15612.4|15610.4|15612.4|15610.4|15612.1|15610.1|1
1630381790000|2021-08-31 03:49:50|15612.5|15610.5|15612.5|15610.5|15612.5|15610.5|15612.5|15610.5|1
1630381800000|2021-08-31 03:50:00|15612.6|15610.6|15613.1|15611.1|15613.1|15611.1|15612.5|15610.5|30
1630381810000|2021-08-31 03:50:10|15613.4|15611.4|15613|15611|15613.4|15611.4|15613|15611|22
1630381820000|2021-08-31 03:50:20|15612.9|15610.9|15613.2|15611.2|15613.2|15611.2|15612.9|15610.9|5
1630381830000|2021-08-31 03:50:30|15613.1|15611.1|15612.6|15610.6|15613.4|15611.4|15612.5|15610.5|16
1630381840000|2021-08-31 03:50:40|15612.7|15610.7|15612.6|15610.6|15612.9|15610.9|15612.6|15610.6|4
1630381850000|2021-08-31 03:50:50|15612.7|15610.7|15613|15611|15613|15611|15612.6|15610.6|2
1630381860000|2021-08-31 03:51:00|15613.1|15611.1|15613.5|15611.5|15613.5|15611.5|15613|15611|25
1630381870000|2021-08-31 03:51:10|15613.4|15611.4|15613.4|15611.4|15613.5|15611.5|15613.1|15611.1|4
1630381880000|2021-08-31 03:51:20|15613.5|15611.5|15614|15612|15614|15612|15613.4|15611.4|11
1630381890000|2021-08-31 03:51:30|15613.9|15611.9|15613.7|15611.7|15614|15612|15613.5|15611.5|4
1630381900000|2021-08-31 03:51:40|15614.1|15612.1|15614.1|15612.1|15614.1|15612.1|15614|15612|11
1630381910000|2021-08-31 03:51:50|15614.2|15612.2|15614.5|15612.5|15614.9|15612.9|15614.1|15612.1|71
1630381920000|2021-08-31 03:52:00|15614.4|15612.4|15613.5|15611.5|15614.4|15612.4|15613.5|15611.5|11
1630381930000|2021-08-31 03:52:10|15613.4|15611.4|15613|15611|15613.4|15611.4|15612.7|15610.7|27
1630381940000|2021-08-31 03:52:20|15613.1|15611.1|15613|15611|15613.2|15611.2|15613|15611|0
1630381950000|2021-08-31 03:52:30|15612.9|15610.9|15612.9|15610.9|15613.2|15611.2|15612.7|15610.7|13
1630381960000|2021-08-31 03:52:40|15613|15611|15612.6|15610.6|15613|15611|15612.6|15610.6|5
1630381970000|2021-08-31 03:52:50|15612.9|15610.9|15613|15611|15613.2|15611.2|15612.7|15610.7|12
1630381980000|2021-08-31 03:53:00|15613.1|15611.1|15613.5|15611.5|15613.5|15611.5|15613|15611|1
1630381990000|2021-08-31 03:53:10|15613.6|15611.6|15614|15612|15614.1|15612.1|15613.6|15611.6|5
1630382000000|2021-08-31 03:53:20|15614.1|15612.1|15615.2|15613.2|15615.6|15613.6|15614.1|15612.1|43
1630382010000|2021-08-31 03:53:30|15615.4|15613.4|15615.2|15613.2|15615.6|15613.6|15615.2|15613.2|7
1630382020000|2021-08-31 03:53:40|15615.1|15613.1|15615.5|15613.5|15615.7|15613.7|15615.1|15613.1|20
1630382030000|2021-08-31 03:53:50|15615.6|15613.6|15616.1|15614.1|15616.4|15614.4|15615.5|15613.5|53
1630382040000|2021-08-31 03:54:00|15615.9|15613.9|15615.9|15613.9|15616.4|15614.4|15615.7|15613.7|15
1630382050000|2021-08-31 03:54:10|15616|15614|15616|15614|15616.4|15614.4|15615.7|15613.7|24
1630382060000|2021-08-31 03:54:20|15616.1|15614.1|15615.5|15613.5|15616.1|15614.1|15615.5|15613.5|3
1630382070000|2021-08-31 03:54:30|15615.6|15613.6|15616.2|15614.2|15616.4|15614.4|15615.5|15613.5|11
1630382080000|2021-08-31 03:54:40|15616.1|15614.1|15616.2|15614.2|15616.2|15614.2|15616|15614|12
1630382090000|2021-08-31 03:54:50|15616.1|15614.1|15616.2|15614.2|15616.4|15614.4|15615.9|15613.9|27
1630382100000|2021-08-31 03:55:00|15616.4|15614.4|15615.7|15613.7|15616.6|15614.6|15615.7|15613.7|28
1630382110000|2021-08-31 03:55:10|15615.6|15613.6|15616|15614|15616.1|15614.1|15615.6|15613.6|10
1630382120000|2021-08-31 03:55:20|15616.1|15614.1|15616|15614|15616.2|15614.2|15615.7|15613.7|3
1630382130000|2021-08-31 03:55:30|15615.9|15613.9|15616|15614|15616.2|15614.2|15615.9|15613.9|0
1630382140000|2021-08-31 03:55:40|15616.1|15614.1|15615.9|15613.9|15616.2|15614.2|15615.7|15613.7|2
1630382150000|2021-08-31 03:55:50|15615.7|15613.7|15615.7|15613.7|15615.9|15613.9|15615.7|15613.7|1
1630382160000|2021-08-31 03:56:00|15615.9|15613.9|15616.2|15614.2|15616.2|15614.2|15615.7|15613.7|4
1630382170000|2021-08-31 03:56:10|15616.4|15614.4|15616.6|15614.6|15616.9|15614.9|15616.4|15614.4|17
1630382180000|2021-08-31 03:56:20|15616.7|15614.7|15616.2|15614.2|15617.1|15615.1|15616.2|15614.2|9
1630382190000|2021-08-31 03:56:30|15616.1|15614.1|15615.9|15613.9|15616.1|15614.1|15615.7|15613.7|16
1630382200000|2021-08-31 03:56:40|15616.1|15614.1|15615.7|15613.7|15616.2|15614.2|15615.6|15613.6|10
1630382210000|2021-08-31 03:56:50|15615.9|15613.9|15615.5|15613.5|15616|15614|15615.5|15613.5|1
1630382220000|2021-08-31 03:57:00|15615.6|15613.6|15615.5|15613.5|15615.9|15613.9|15615.5|15613.5|7
1630382230000|2021-08-31 03:57:10|15615.6|15613.6|15615.1|15613.1|15615.7|15613.7|15615.1|15613.1|4
1630382240000|2021-08-31 03:57:20|15615.2|15613.2|15615|15613|15615.2|15613.2|15615|15613|4
1630382250000|2021-08-31 03:57:30|15615.1|15613.1|15615.4|15613.4|15615.4|15613.4|15615|15613|0
1630382260000|2021-08-31 03:57:40|15615.2|15613.2|15615.6|15613.6|15615.7|15613.7|15615|15613|4
1630382270000|2021-08-31 03:57:50|15615.7|15613.7|15615.7|15613.7|15615.9|15613.9|15615.7|15613.7|5
1630382280000|2021-08-31 03:58:00|15615.9|15613.9|15615.5|15613.5|15615.9|15613.9|15615.4|15613.4|4
1630382290000|2021-08-31 03:58:10|15615.6|15613.6|15615.2|15613.2|15615.6|15613.6|15615|15613|1
1630382300000|2021-08-31 03:58:20|15615.1|15613.1|15615.5|15613.5|15615.5|15613.5|15615|15613|3
1630382320000|2021-08-31 03:58:40|15615.4|15613.4|15615.4|15613.4|15615.4|15613.4|15615.4|15613.4|0
1630382330000|2021-08-31 03:58:50|15615.5|15613.5|15615|15613|15615.5|15613.5|15615|15613|2
1630382340000|2021-08-31 03:59:00|15615.1|15613.1|15615.4|15613.4|15615.4|15613.4|15615|15613|0
1630382350000|2021-08-31 03:59:10|15615.2|15613.2|15615.1|15613.1|15615.2|15613.2|15615.1|15613.1|7
1630382360000|2021-08-31 03:59:20|15615|15613|15615|15613|15615.2|15613.2|15615|15613|1
1630382370000|2021-08-31 03:59:30|15615.1|15613.1|15614.7|15612.7|15615.2|15613.2|15614.6|15612.6|4
1630382380000|2021-08-31 03:59:40|15614.6|15612.6|15614.2|15612.2|15614.6|15612.6|15614.2|15612.2|12
1630382390000|2021-08-31 03:59:50|15614.1|15612.1|15614|15612|15614.4|15612.4|15614|15612|15
1630382400000|2021-08-31 04:00:00|15614.1|15612.1|15614.1|15612.1|15614.7|15612.7|15613.7|15611.7|21
1630382410000|2021-08-31 04:00:10|15614|15612|15614|15612|15614|15612|15613.7|15611.7|1
1630382420000|2021-08-31 04:00:20|15614.1|15612.1|15613.9|15611.9|15614.1|15612.1|15613.9|15611.9|5
1630382430000|2021-08-31 04:00:30|15614|15612|15614|15612|15614.1|15612.1|15614|15612|3
1630382440000|2021-08-31 04:00:40|15614.1|15612.1|15614|15612|15614.1|15612.1|15614|15612|1
1630382450000|2021-08-31 04:00:50|15614.1|15612.1|15614.4|15612.4|15614.5|15612.5|15613.9|15611.9|3
1630382460000|2021-08-31 04:01:00|15614.2|15612.2|15614.6|15612.6|15614.7|15612.7|15614.2|15612.2|15
1630382470000|2021-08-31 04:01:10|15614.5|15612.5|15614|15612|15614.5|15612.5|15614|15612|0
1630382480000|2021-08-31 04:01:20|15613.9|15611.9|15613.7|15611.7|15614.2|15612.2|15613.7|15611.7|8
1630382490000|2021-08-31 04:01:30|15613.9|15611.9|15614.4|15612.4|15614.5|15612.5|15613.5|15611.5|28
1630382500000|2021-08-31 04:01:40|15614.2|15612.2|15613.9|15611.9|15614.4|15612.4|15613.9|15611.9|2
1630382510000|2021-08-31 04:01:50|15614|15612|15614|15612|15614|15612|15613.7|15611.7|3
1630382520000|2021-08-31 04:02:00|15613.9|15611.9|15613.7|15611.7|15614|15612|15613.7|15611.7|2
1630382530000|2021-08-31 04:02:10|15613.6|15611.6|15614|15612|15614|15612|15613.6|15611.6|3
1630382540000|2021-08-31 04:02:20|15614.1|15612.1|15614|15612|15614.1|15612.1|15614|15612|0
1630382550000|2021-08-31 04:02:30|15613.9|15611.9|15613.7|15611.7|15613.9|15611.9|15613.6|15611.6|16
1630382560000|2021-08-31 04:02:40|15613.4|15611.4|15613.5|15611.5|15613.7|15611.7|15613.4|15611.4|9
1630382570000|2021-08-31 04:02:50|15613.6|15611.6|15613.5|15611.5|15613.6|15611.6|15613.4|15611.4|8
1630382580000|2021-08-31 04:03:00|15613.2|15611.2|15613.6|15611.6|15613.7|15611.7|15613.2|15611.2|10
1630382590000|2021-08-31 04:03:10|15613.7|15611.7|15613.2|15611.2|15613.7|15611.7|15613.2|15611.2|8
1630382600000|2021-08-31 04:03:20|15613.4|15611.4|15613.5|15611.5|15613.6|15611.6|15613.4|15611.4|5
1630382610000|2021-08-31 04:03:30|15613.4|15611.4|15613.1|15611.1|15613.5|15611.5|15613|15611|24
1630382620000|2021-08-31 04:03:40|15613.2|15611.2|15613.2|15611.2|15613.6|15611.6|15613.1|15611.1|3
1630382630000|2021-08-31 04:03:50|15613.4|15611.4|15613.5|15611.5|15613.9|15611.9|15613.4|15611.4|0
1630382640000|2021-08-31 04:04:00|15613.2|15611.2|15613.5|15611.5|15613.5|15611.5|15613|15611|4
1630382650000|2021-08-31 04:04:10|15613.6|15611.6|15613.7|15611.7|15613.7|15611.7|15613.4|15611.4|8
1630382660000|2021-08-31 04:04:20|15613.6|15611.6|15613.7|15611.7|15614|15612|15613.5|15611.5|1
1630382670000|2021-08-31 04:04:30|15613.6|15611.6|15613.7|15611.7|15614.1|15612.1|15613.6|15611.6|10
1630382680000|2021-08-31 04:04:40|15613.9|15611.9|15613.5|15611.5|15614|15612|15613.5|15611.5|13
1630382690000|2021-08-31 04:04:50|15613.6|15611.6|15613.2|15611.2|15613.7|15611.7|15613.2|15611.2|0
1630382700000|2021-08-31 04:05:00|15613.1|15611.1|15612.9|15610.9|15613.1|15611.1|15612.9|15610.9|6
1630382710000|2021-08-31 04:05:10|15612.6|15610.6|15612.9|15610.9|15613|15611|15612.6|15610.6|10
1630382720000|2021-08-31 04:05:20|15612.7|15610.7|15612.6|15610.6|15612.7|15610.7|15612.6|15610.6|2
1630382730000|2021-08-31 04:05:30|15612.7|15610.7|15612.4|15610.4|15612.9|15610.9|15612.4|15610.4|5
1630382740000|2021-08-31 04:05:40|15612.5|15610.5|15613|15611|15613|15611|15612.5|15610.5|4
1630382750000|2021-08-31 04:05:50|15612.9|15610.9|15612.6|15610.6|15613|15611|15612.5|15610.5|0
1630382760000|2021-08-31 04:06:00|15612.5|15610.5|15612.7|15610.7|15612.9|15610.9|15612.5|15610.5|1
1630382770000|2021-08-31 04:06:10|15612.9|15610.9|15613.2|15611.2|15613.2|15611.2|15612.9|15610.9|0
1630382780000|2021-08-31 04:06:20|15613.1|15611.1|15613|15611|15613.2|15611.2|15613|15611|2
1630382790000|2021-08-31 04:06:30|15613.1|15611.1|15613|15611|15613.2|15611.2|15613|15611|1
1630382800000|2021-08-31 04:06:40|15613.1|15611.1|15613|15611|15613.2|15611.2|15612.9|15610.9|4
1630382810000|2021-08-31 04:06:50|15613.1|15611.1|15613.2|15611.2|15613.2|15611.2|15613|15611|0
1630382820000|2021-08-31 04:07:00|15613.4|15611.4|15613.2|15611.2|15613.5|15611.5|15613|15611|5
1630382830000|2021-08-31 04:07:10|15613.4|15611.4|15613.5|15611.5|15613.5|15611.5|15613.2|15611.2|3
1630382840000|2021-08-31 04:07:20|15613.6|15611.6|15613.2|15611.2|15613.6|15611.6|15613|15611|6
1630382860000|2021-08-31 04:07:40|15613.4|15611.4|15613.5|15611.5|15613.6|15611.6|15613.4|15611.4|2
1630382870000|2021-08-31 04:07:50|15613.6|15611.6|15613.5|15611.5|15613.7|15611.7|15613.5|15611.5|3
1630382880000|2021-08-31 04:08:00|15613.6|15611.6|15613|15611|15613.6|15611.6|15612.9|15610.9|9
1630382890000|2021-08-31 04:08:10|15612.9|15610.9|15613|15611|15613|15611|15612.7|15610.7|1
1630382900000|2021-08-31 04:08:20|15612.9|15610.9|15612.9|15610.9|15612.9|15610.9|15612.6|15610.6|2
1630382910000|2021-08-31 04:08:30|15612.6|15610.6|15612.7|15610.7|15612.9|15610.9|15612.6|15610.6|4
1630382920000|2021-08-31 04:08:40|15612.5|15610.5|15612.7|15610.7|15612.7|15610.7|15612.5|15610.5|2
1630382930000|2021-08-31 04:08:50|15612.9|15610.9|15612.7|15610.7|15612.9|15610.9|15612.7|15610.7|0
1630382940000|2021-08-31 04:09:00|15612.9|15610.9|15612.7|15610.7|15612.9|15610.9|15612.6|15610.6|0
1630382950000|2021-08-31 04:09:10|15612.9|15610.9|15612.7|15610.7|15612.9|15610.9|15612.6|15610.6|4
1630382960000|2021-08-31 04:09:20|15612.9|15610.9|15613|15611|15613|15611|15612.7|15610.7|1
1630382970000|2021-08-31 04:09:30|15612.9|15610.9|15612.5|15610.5|15613|15611|15612.4|15610.4|5
1630382980000|2021-08-31 04:09:40|15612.4|15610.4|15612.2|15610.2|15612.5|15610.5|15612.2|15610.2|2
1630382990000|2021-08-31 04:09:50|15612.4|15610.4|15612.4|15610.4|15612.5|15610.5|15612.2|15610.2|1
1630383000000|2021-08-31 04:10:00|15612.2|15610.2|15612.1|15610.1|15612.2|15610.2|15612|15610|2
1630383010000|2021-08-31 04:10:10|15612|15610|15611.9|15609.9|15612|15610|15611.9|15609.9|10
1630383020000|2021-08-31 04:10:20|15612|15610|15611.7|15609.7|15612|15610|15611.7|15609.7|8
1630383030000|2021-08-31 04:10:30|15611.9|15609.9|15612.5|15610.5|15612.5|15610.5|15611.7|15609.7|7
1630383040000|2021-08-31 04:10:40|15612.7|15610.7|15612.7|15610.7|15612.9|15610.9|15612.7|15610.7|3
1630383050000|2021-08-31 04:10:50|15612.6|15610.6|15612.7|15610.7|15612.7|15610.7|15612.6|15610.6|0
1630383060000|2021-08-31 04:11:00|15612.9|15610.9|15612.5|15610.5|15613.1|15611.1|15612.5|15610.5|9
1630383070000|2021-08-31 04:11:10|15612.6|15610.6|15612.4|15610.4|15612.9|15610.9|15612.4|15610.4|7
1630383080000|2021-08-31 04:11:20|15612.5|15610.5|15612.7|15610.7|15612.7|15610.7|15612.5|15610.5|0
1630383090000|2021-08-31 04:11:30|15612.6|15610.6|15612.6|15610.6|15612.7|15610.7|15612.6|15610.6|1
1630383100000|2021-08-31 04:11:40|15612.4|15610.4|15612.4|15610.4|15612.5|15610.5|15612.4|15610.4|2
1630383110000|2021-08-31 04:11:50|15612.5|15610.5|15612.5|15610.5|15612.6|15610.6|15612.5|15610.5|1
1630383120000|2021-08-31 04:12:00|15612.4|15610.4|15612.5|15610.5|15612.5|15610.5|15612.2|15610.2|0
1630383130000|2021-08-31 04:12:10|15612.4|15610.4|15612.2|15610.2|15612.7|15610.7|15612.2|15610.2|2
1630383140000|2021-08-31 04:12:20|15612.1|15610.1|15612.7|15610.7|15612.7|15610.7|15612.1|15610.1|19
1630383150000|2021-08-31 04:12:30|15612.6|15610.6|15612.6|15610.6|15612.7|15610.7|15612.5|15610.5|1
1630383160000|2021-08-31 04:12:40|15612.7|15610.7|15612.9|15610.9|15612.9|15610.9|15612.6|15610.6|5
1630383170000|2021-08-31 04:12:50|15612.7|15610.7|15613.1|15611.1|15613.6|15611.6|15612.7|15610.7|10
1630383180000|2021-08-31 04:13:00|15613|15611|15613.2|15611.2|15613.2|15611.2|15613|15611|1
1630383190000|2021-08-31 04:13:10|15613.1|15611.1|15613.2|15611.2|15613.2|15611.2|15613.1|15611.1|1
1630383200000|2021-08-31 04:13:20|15613.4|15611.4|15614.2|15612.2|15614.2|15612.2|15613.4|15611.4|11
1630383210000|2021-08-31 04:13:30|15614.1|15612.1|15614.2|15612.2|15614.4|15612.4|15614.1|15612.1|16
1630383220000|2021-08-31 04:13:40|15614.4|15612.4|15614.2|15612.2|15614.4|15612.4|15614|15612|17
1630383230000|2021-08-31 04:13:50|15614.1|15612.1|15613|15611|15614.1|15612.1|15613|15611|10
1630383240000|2021-08-31 04:14:00|15613.2|15611.2|15613.7|15611.7|15614.1|15612.1|15613.2|15611.2|7
1630383250000|2021-08-31 04:14:10|15613.9|15611.9|15613.9|15611.9|15614|15612|15613.7|15611.7|10
1630383260000|2021-08-31 04:14:20|15614|15612|15613.9|15611.9|15614|15612|15613.7|15611.7|2
1630383270000|2021-08-31 04:14:30|15613.7|15611.7|15614|15612|15614|15612|15613.6|15611.6|1
1630383280000|2021-08-31 04:14:40|15613.9|15611.9|15613.9|15611.9|15614.2|15612.2|15613.9|15611.9|0
1630383290000|2021-08-31 04:14:50|15614|15612|15614|15612|15614.1|15612.1|15613.9|15611.9|1
1630383300000|2021-08-31 04:15:00|15613.9|15611.9|15613.9|15611.9|15614|15612|15613.9|15611.9|0
1630383310000|2021-08-31 04:15:10|15614|15612|15614.1|15612.1|15614.4|15612.4|15614|15612|7
1630383320000|2021-08-31 04:15:20|15613.9|15611.9|15613.9|15611.9|15613.9|15611.9|15613.9|15611.9|3
1630383330000|2021-08-31 04:15:30|15613.7|15611.7|15613.6|15611.6|15613.9|15611.9|15613.6|15611.6|2
1630383340000|2021-08-31 04:15:40|15613.7|15611.7|15613.7|15611.7|15613.9|15611.9|15613.6|15611.6|4
1630383350000|2021-08-31 04:15:50|15613.6|15611.6|15613.7|15611.7|15613.7|15611.7|15613.5|15611.5|3
1630383360000|2021-08-31 04:16:00|15613.6|15611.6|15613|15611|15613.7|15611.7|15612.9|15610.9|10
1630383370000|2021-08-31 04:16:10|15612.9|15610.9|15613.1|15611.1|15613.1|15611.1|15612.9|15610.9|1
1630383380000|2021-08-31 04:16:20|15613.2|15611.2|15613|15611|15613.2|15611.2|15612.7|15610.7|9
1630383390000|2021-08-31 04:16:30|15612.9|15610.9|15612.7|15610.7|15613|15611|15612.4|15610.4|8
1630383400000|2021-08-31 04:16:40|15612.6|15610.6|15612.2|15610.2|15612.6|15610.6|15612.1|15610.1|12
1630383410000|2021-08-31 04:16:50|15612.6|15610.6|15612.6|15610.6|15612.9|15610.9|15612.6|15610.6|4
1630383420000|2021-08-31 04:17:00|15612.4|15610.4|15613|15611|15613.2|15611.2|15612.1|15610.1|14
1630383430000|2021-08-31 04:17:10|15613.1|15611.1|15613.1|15611.1|15613.2|15611.2|15612.7|15610.7|1
1630383440000|2021-08-31 04:17:20|15613|15611|15612.5|15610.5|15613.1|15611.1|15612.4|15610.4|0
1630383450000|2021-08-31 04:17:30|15612.4|15610.4|15612.7|15610.7|15612.9|15610.9|15612.4|15610.4|4
1630383460000|2021-08-31 04:17:40|15612.9|15610.9|15613.6|15611.6|15613.7|15611.7|15612.5|15610.5|8
1630383470000|2021-08-31 04:17:50|15613.5|15611.5|15613.5|15611.5|15613.7|15611.7|15613.4|15611.4|0
1630383480000|2021-08-31 04:18:00|15613.6|15611.6|15613.2|15611.2|15613.6|15611.6|15613.2|15611.2|1
1630383490000|2021-08-31 04:18:10|15613.1|15611.1|15613|15611|15613.1|15611.1|15612.6|15610.6|3
1630383500000|2021-08-31 04:18:20|15612.9|15610.9|15612.6|15610.6|15613|15611|15612.6|15610.6|1
1630383510000|2021-08-31 04:18:30|15612.5|15610.5|15613.4|15611.4|15613.5|15611.5|15612.4|15610.4|43
1630383520000|2021-08-31 04:18:40|15613.5|15611.5|15613.5|15611.5|15613.9|15611.9|15613.2|15611.2|6
1630383530000|2021-08-31 04:18:50|15613.6|15611.6|15613.7|15611.7|15613.9|15611.9|15613.5|15611.5|4
1630383540000|2021-08-31 04:19:00|15613.6|15611.6|15613.5|15611.5|15613.9|15611.9|15613.2|15611.2|9
1630383550000|2021-08-31 04:19:10|15613.4|15611.4|15613.1|15611.1|15613.4|15611.4|15612.9|15610.9|2
1630383560000|2021-08-31 04:19:20|15613|15611|15613.7|15611.7|15613.7|15611.7|15613|15611|0
1630383570000|2021-08-31 04:19:30|15613.6|15611.6|15614|15612|15614|15612|15613.5|15611.5|11
1630383580000|2021-08-31 04:19:40|15614.1|15612.1|15615|15613|15615|15613|15614|15612|23
1630383590000|2021-08-31 04:19:50|15614.9|15612.9|15615.4|15613.4|15615.4|15613.4|15614.9|15612.9|8
1630383600000|2021-08-31 04:20:00|15615.2|15613.2|15615|15613|15615.4|15613.4|15614.9|15612.9|22
1630383610000|2021-08-31 04:20:10|15614.9|15612.9|15614.4|15612.4|15614.9|15612.9|15614.4|15612.4|14
1630383620000|2021-08-31 04:20:20|15614.2|15612.2|15614.1|15612.1|15614.4|15612.4|15614.1|15612.1|4
1630383630000|2021-08-31 04:20:30|15614.2|15612.2|15614.1|15612.1|15614.4|15612.4|15614.1|15612.1|4
1630383640000|2021-08-31 04:20:40|15614|15612|15614.1|15612.1|15614.1|15612.1|15614|15612|3
1630383650000|2021-08-31 04:20:50|15614|15612|15614|15612|15614|15612|15614|15612|2
1630383660000|2021-08-31 04:21:00|15614.1|15612.1|15615.1|15613.1|15615.1|15613.1|15614|15612|14
1630383670000|2021-08-31 04:21:10|15615.2|15613.2|15615.2|15613.2|15615.6|15613.6|15615.1|15613.1|17
1630383680000|2021-08-31 04:21:20|15615.1|15613.1|15615|15613|15615.4|15613.4|15615|15613|3
1630383690000|2021-08-31 04:21:30|15615.1|15613.1|15615.1|15613.1|15615.2|15613.2|15615|15613|0
1630383700000|2021-08-31 04:21:40|15615.2|15613.2|15614.5|15612.5|15615.2|15613.2|15614.4|15612.4|8
1630383710000|2021-08-31 04:21:50|15614.4|15612.4|15614.9|15612.9|15614.9|15612.9|15614.4|15612.4|1
1630383720000|2021-08-31 04:22:00|15615|15613|15614.9|15612.9|15615.1|15613.1|15614.9|15612.9|6
1630383730000|2021-08-31 04:22:10|15615|15613|15614.6|15612.6|15615|15613|15614.6|15612.6|3
1630383740000|2021-08-31 04:22:20|15614.5|15612.5|15614|15612|15614.5|15612.5|15614|15612|6
1630383750000|2021-08-31 04:22:30|15613.9|15611.9|15614.2|15612.2|15614.4|15612.4|15613.9|15611.9|1
1630383760000|2021-08-31 04:22:40|15614.1|15612.1|15614.2|15612.2|15614.4|15612.4|15614.1|15612.1|0
1630383770000|2021-08-31 04:22:50|15614.4|15612.4|15614.2|15612.2|15614.4|15612.4|15614.2|15612.2|2
1630383780000|2021-08-31 04:23:00|15614.4|15612.4|15613.5|15611.5|15614.4|15612.4|15613.5|15611.5|9
1630383790000|2021-08-31 04:23:10|15613.4|15611.4|15613.5|15611.5|15613.6|15611.6|15613.4|15611.4|2
1630383800000|2021-08-31 04:23:20|15613.6|15611.6|15613.7|15611.7|15613.9|15611.9|15613.6|15611.6|3
1630383810000|2021-08-31 04:23:30|15613.6|15611.6|15613.7|15611.7|15613.7|15611.7|15613.5|15611.5|0
1630383820000|2021-08-31 04:23:40|15613.6|15611.6|15613.7|15611.7|15613.7|15611.7|15613.6|15611.6|0
1630383830000|2021-08-31 04:23:50|15613.6|15611.6|15613.2|15611.2|15613.6|15611.6|15613.2|15611.2|4
1630383840000|2021-08-31 04:24:00|15613.5|15611.5|15613.9|15611.9|15613.9|15611.9|15613.2|15611.2|4
1630383860000|2021-08-31 04:24:20|15613.7|15611.7|15613.5|15611.5|15613.7|15611.7|15613.2|15611.2|5
1630383870000|2021-08-31 04:24:30|15613.4|15611.4|15613.2|15611.2|15613.4|15611.4|15613.1|15611.1|3
1630383880000|2021-08-31 04:24:40|15613.1|15611.1|15613|15611|15613.9|15611.9|15612.9|15610.9|21
1630383890000|2021-08-31 04:24:50|15613.1|15611.1|15613.1|15611.1|15613.2|15611.2|15613|15611|0
1630383900000|2021-08-31 04:25:00|15613|15611|15612.9|15610.9|15613.2|15611.2|15612.9|15610.9|5
1630383910000|2021-08-31 04:25:10|15612.7|15610.7|15613.1|15611.1|15613.1|15611.1|15612.6|15610.6|3
1630383920000|2021-08-31 04:25:20|15612.7|15610.7|15613.1|15611.1|15613.1|15611.1|15612.7|15610.7|5
1630383930000|2021-08-31 04:25:30|15613|15611|15613|15611|15613.1|15611.1|15612.7|15610.7|10
1630383940000|2021-08-31 04:25:40|15612.9|15610.9|15613|15611|15613|15611|15612.9|15610.9|3
1630383950000|2021-08-31 04:25:50|15612.9|15610.9|15613|15611|15613.1|15611.1|15612.7|15610.7|3
1630383960000|2021-08-31 04:26:00|15613.2|15611.2|15613.2|15611.2|15613.4|15611.4|15613|15611|1
1630383970000|2021-08-31 04:26:10|15613.4|15611.4|15612.9|15610.9|15613.4|15611.4|15612.9|15610.9|5
1630383980000|2021-08-31 04:26:20|15613|15611|15613|15611|15613.1|15611.1|15612.9|15610.9|8
1630383990000|2021-08-31 04:26:30|15612.9|15610.9|15612.9|15610.9|15613.1|15611.1|15612.6|15610.6|4
1630384000000|2021-08-31 04:26:40|15612.7|15610.7|15612.7|15610.7|15612.9|15610.9|15612.6|15610.6|0
1630384010000|2021-08-31 04:26:50|15612.6|15610.6|15613|15611|15613|15611|15612.6|15610.6|7
1630384020000|2021-08-31 04:27:00|15612.9|15610.9|15613|15611|15613|15611|15612.9|15610.9|0
1630384030000|2021-08-31 04:27:10|15612.9|15610.9|15612.7|15610.7|15613|15611|15612.7|15610.7|1
1630384040000|2021-08-31 04:27:20|15612.5|15610.5|15612.5|15610.5|15612.5|15610.5|15612.2|15610.2|17
1630384050000|2021-08-31 04:27:30|15612.6|15610.6|15613|15611|15613.2|15611.2|15612.6|15610.6|9
1630384060000|2021-08-31 04:27:40|15613.1|15611.1|15613|15611|15613.1|15611.1|15612.7|15610.7|3
1630384070000|2021-08-31 04:27:50|15613.1|15611.1|15613.5|15611.5|15613.5|15611.5|15613|15611|3
1630384080000|2021-08-31 04:28:00|15613.6|15611.6|15613.5|15611.5|15613.7|15611.7|15613.5|15611.5|5
1630384090000|2021-08-31 04:28:10|15613.4|15611.4|15613.6|15611.6|15613.7|15611.7|15613.4|15611.4|7
1630384100000|2021-08-31 04:28:20|15613.5|15611.5|15614|15612|15614.2|15612.2|15613.5|15611.5|11
1630384110000|2021-08-31 04:28:30|15613.9|15611.9|15614|15612|15614|15612|15613.7|15611.7|2
1630384120000|2021-08-31 04:28:40|15613.9|15611.9|15614|15612|15614|15612|15613.6|15611.6|2
1630384130000|2021-08-31 04:28:50|15613.9|15611.9|15614|15612|15614|15612|15613.6|15611.6|1
1630384140000|2021-08-31 04:29:00|15613.9|15611.9|15614.4|15612.4|15614.5|15612.5|15613.7|15611.7|3
1630384150000|2021-08-31 04:29:10|15614.2|15612.2|15615|15613|15615|15613|15614.2|15612.2|9
1630384160000|2021-08-31 04:29:20|15615.1|15613.1|15615.6|15613.6|15615.6|15613.6|15614.9|15612.9|18
1630384170000|2021-08-31 04:29:30|15615.7|15613.7|15615.4|15613.4|15615.9|15613.9|15615.4|15613.4|12
1630384180000|2021-08-31 04:29:40|15615.2|15613.2|15615.5|15613.5|15615.5|15613.5|15615.2|15613.2|8
1630384190000|2021-08-31 04:29:50|15615.6|15613.6|15615.6|15613.6|15615.7|15613.7|15615.6|15613.6|0
1630384200000|2021-08-31 04:30:00|15615.5|15613.5|15616.2|15614.2|15616.6|15614.6|15615.5|15613.5|21
1630384210000|2021-08-31 04:30:10|15616.4|15614.4|15615.9|15613.9|15616.5|15614.5|15615.9|15613.9|18
1630384220000|2021-08-31 04:30:20|15615.7|15613.7|15615.7|15613.7|15615.9|15613.9|15615.7|15613.7|2
1630384230000|2021-08-31 04:30:30|15615.6|15613.6|15615.7|15613.7|15615.9|15613.9|15615.6|15613.6|3
1630384240000|2021-08-31 04:30:40|15615.9|15613.9|15615.6|15613.6|15615.9|15613.9|15615.6|15613.6|1
1630384250000|2021-08-31 04:30:50|15615.7|15613.7|15615.4|15613.4|15615.7|15613.7|15615.4|15613.4|4
1630384260000|2021-08-31 04:31:00|15615.2|15613.2|15615.5|15613.5|15615.7|15613.7|15615.1|15613.1|14
1630384270000|2021-08-31 04:31:10|15615.6|15613.6|15615.5|15613.5|15615.7|15613.7|15615.5|15613.5|2
1630384280000|2021-08-31 04:31:20|15615.6|15613.6|15615.6|15613.6|15615.6|15613.6|15615.6|15613.6|1
1630384290000|2021-08-31 04:31:30|15615.7|15613.7|15616|15614|15616.1|15614.1|15615.7|15613.7|6
1630384300000|2021-08-31 04:31:40|15615.9|15613.9|15615.7|15613.7|15616.1|15614.1|15615.6|15613.6|13
1630384310000|2021-08-31 04:31:50|15615.6|15613.6|15615.5|15613.5|15615.7|15613.7|15615.5|15613.5|2
1630384320000|2021-08-31 04:32:00|15615.7|15613.7|15615.6|15613.6|15615.7|15613.7|15615.5|15613.5|7
1630384330000|2021-08-31 04:32:10|15615.7|15613.7|15615.7|15613.7|15615.7|15613.7|15615.6|15613.6|5
1630384340000|2021-08-31 04:32:20|15615.6|15613.6|15615.5|15613.5|15615.6|15613.6|15615.5|15613.5|3
1630384350000|2021-08-31 04:32:30|15615.6|15613.6|15615.5|15613.5|15615.6|15613.6|15615.5|15613.5|2
1630384360000|2021-08-31 04:32:40|15615.4|15613.4|15615.2|15613.2|15615.5|15613.5|15615.1|15613.1|2
1630384370000|2021-08-31 04:32:50|15615.1|15613.1|15615.2|15613.2|15615.2|15613.2|15615.1|15613.1|0
1630384380000|2021-08-31 04:33:00|15615.4|15613.4|15615|15613|15615.4|15613.4|15615|15613|4
1630384390000|2021-08-31 04:33:10|15614.9|15612.9|15614.7|15612.7|15614.9|15612.9|15614.5|15612.5|7
1630384400000|2021-08-31 04:33:20|15614.6|15612.6|15615.1|15613.1|15615.1|15613.1|15614.5|15612.5|6
1630384410000|2021-08-31 04:33:30|15615.2|15613.2|15615.7|15613.7|15615.9|15613.9|15615|15613|6
1630384420000|2021-08-31 04:33:40|15615.6|15613.6|15615.2|15613.2|15615.6|15613.6|15615.1|15613.1|6
1630384430000|2021-08-31 04:33:50|15615.1|15613.1|15615.6|15613.6|15615.6|15613.6|15615.1|15613.1|1
1630384440000|2021-08-31 04:34:00|15615.5|15613.5|15615.7|15613.7|15615.7|15613.7|15615.5|15613.5|2
1630384450000|2021-08-31 04:34:10|15615.9|15613.9|15615.7|15613.7|15615.9|15613.9|15615.7|15613.7|2
1630384460000|2021-08-31 04:34:20|15615.9|15613.9|15616.2|15614.2|15616.2|15614.2|15615.7|15613.7|2
1630384480000|2021-08-31 04:34:40|15616.1|15614.1|15616|15614|15616.1|15614.1|15615.7|15613.7|6
1630384490000|2021-08-31 04:34:50|15615.9|15613.9|15615.7|15613.7|15616|15614|15615.7|15613.7|0
1630384500000|2021-08-31 04:35:00|15615.9|15613.9|15616.7|15614.7|15616.9|15614.9|15615.9|15613.9|8
1630384510000|2021-08-31 04:35:10|15616.6|15614.6|15616.6|15614.6|15616.6|15614.6|15616.5|15614.5|1
1630384520000|2021-08-31 04:35:20|15616.5|15614.5|15616|15614|15616.5|15614.5|15616|15614|5
1630384530000|2021-08-31 04:35:30|15615.9|15613.9|15616|15614|15616|15614|15615.7|15613.7|2
1630384540000|2021-08-31 04:35:40|15615.9|15613.9|15615.7|15613.7|15616|15614|15615.7|15613.7|0
1630384550000|2021-08-31 04:35:50|15615.9|15613.9|15615.7|15613.7|15615.9|15613.9|15615.7|15613.7|2
1630384560000|2021-08-31 04:36:00|15615.6|15613.6|15615.1|15613.1|15615.7|15613.7|15615|15613|6
1630384570000|2021-08-31 04:36:10|15615|15613|15615.1|15613.1|15615.1|15613.1|15614.9|15612.9|2
1630384580000|2021-08-31 04:36:20|15615.2|15613.2|15615.2|15613.2|15615.5|15613.5|15615.1|15613.1|2
1630384590000|2021-08-31 04:36:30|15615.4|15613.4|15615.2|15613.2|15615.4|15613.4|15615.2|15613.2|1
1630384600000|2021-08-31 04:36:40|15615.1|15613.1|15615.2|15613.2|15615.2|15613.2|15615|15613|0
1630384610000|2021-08-31 04:36:50|15615.1|15613.1|15615.4|15613.4|15615.4|15613.4|15615|15613|1
1630384620000|2021-08-31 04:37:00|15615.2|15613.2|15615|15613|15615.2|15613.2|15614.7|15612.7|1
1630384630000|2021-08-31 04:37:10|15614.9|15612.9|15615.2|15613.2|15615.2|15613.2|15614.7|15612.7|2
1630384640000|2021-08-31 04:37:20|15615.1|15613.1|15615.2|15613.2|15615.2|15613.2|15615|15613|1
1630384650000|2021-08-31 04:37:30|15615.1|15613.1|15615.1|15613.1|15615.1|15613.1|15615|15613|0
1630384660000|2021-08-31 04:37:40|15615.2|15613.2|15615.2|15613.2|15615.2|15613.2|15615.2|15613.2|0
1630384670000|2021-08-31 04:37:50|15615.4|15613.4|15615|15613|15615.4|15613.4|15615|15613|2
1630384680000|2021-08-31 04:38:00|15615.1|15613.1|15615.2|15613.2|15615.2|15613.2|15615|15613|1
1630384690000|2021-08-31 04:38:10|15615.1|15613.1|15615.4|15613.4|15615.4|15613.4|15615.1|15613.1|0
1630384700000|2021-08-31 04:38:20|15615.5|15613.5|15615.5|15613.5|15615.7|15613.7|15615.2|15613.2|5
1630384720000|2021-08-31 04:38:40|15615.6|15613.6|15615.9|15613.9|15615.9|15613.9|15615.5|15613.5|2
1630384730000|2021-08-31 04:38:50|15615.7|15613.7|15615.5|15613.5|15615.7|15613.7|15615.5|15613.5|1
1630384740000|2021-08-31 04:39:00|15615.6|15613.6|15615.7|15613.7|15615.7|15613.7|15615.6|15613.6|1
1630384750000|2021-08-31 04:39:10|15615.6|15613.6|15615.5|15613.5|15615.6|15613.6|15615.5|15613.5|2
1630384770000|2021-08-31 04:39:30|15615.6|15613.6|15615.4|15613.4|15615.6|15613.6|15615.4|15613.4|1
1630384780000|2021-08-31 04:39:40|15615.5|15613.5|15615.1|15613.1|15615.5|15613.5|15615.1|15613.1|1
1630384790000|2021-08-31 04:39:50|15615.2|15613.2|15615|15613|15615.2|15613.2|15614.7|15612.7|20
1630384800000|2021-08-31 04:40:00|15614.9|15612.9|15615.4|15613.4|15615.5|15613.5|15614.9|15612.9|4
1630384810000|2021-08-31 04:40:10|15615.6|15613.6|15615.7|15613.7|15615.7|15613.7|15615.4|15613.4|6
1630384820000|2021-08-31 04:40:20|15615.6|15613.6|15615.6|15613.6|15615.7|15613.7|15615.4|15613.4|5
1630384830000|2021-08-31 04:40:30|15615.5|15613.5|15615.5|15613.5|15615.5|15613.5|15615.5|15613.5|0
1630384840000|2021-08-31 04:40:40|15615.6|15613.6|15615.5|15613.5|15615.6|15613.6|15615.5|15613.5|0
1630384850000|2021-08-31 04:40:50|15615.4|15613.4|15615.2|15613.2|15615.5|15613.5|15615|15613|3
1630384860000|2021-08-31 04:41:00|15615.1|15613.1|15615.2|15613.2|15615.4|15613.4|15615|15613|9
1630384870000|2021-08-31 04:41:10|15615.1|15613.1|15614.6|15612.6|15615.1|15613.1|15614.4|15612.4|5
1630384880000|2021-08-31 04:41:20|15614.9|15612.9|15614.5|15612.5|15614.9|15612.9|15614.5|15612.5|5
1630384890000|2021-08-31 04:41:30|15614.6|15612.6|15614.5|15612.5|15614.6|15612.6|15614.4|15612.4|4
1630384900000|2021-08-31 04:41:40|15614.9|15612.9|15614.6|15612.6|15615|15613|15614.5|15612.5|10
1630384910000|2021-08-31 04:41:50|15614.5|15612.5|15614.4|15612.4|15614.5|15612.5|15614.4|15612.4|4
1630384920000|2021-08-31 04:42:00|15614.5|15612.5|15614.6|15612.6|15614.7|15612.7|15614.4|15612.4|3
1630384930000|2021-08-31 04:42:10|15614.7|15612.7|15614.7|15612.7|15614.7|15612.7|15614.5|15612.5|1
1630384940000|2021-08-31 04:42:20|15614.6|15612.6|15614.7|15612.7|15614.7|15612.7|15614.6|15612.6|0
1630384950000|2021-08-31 04:42:30|15614.9|15612.9|15615.2|15613.2|15615.2|15613.2|15614.9|15612.9|4
1630384970000|2021-08-31 04:42:50|15615.1|15613.1|15615.2|15613.2|15615.4|15613.4|15615.1|15613.1|2
1630384980000|2021-08-31 04:43:00|15615.4|15613.4|15616.2|15614.2|15616.4|15614.4|15615.2|15613.2|14
1630384990000|2021-08-31 04:43:10|15616.4|15614.4|15616.5|15614.5|15616.5|15614.5|15615.9|15613.9|27
1630385000000|2021-08-31 04:43:20|15616.4|15614.4|15617.7|15615.7|15618.2|15616.2|15616.2|15614.2|77
1630385010000|2021-08-31 04:43:30|15617.6|15615.6|15619|15617|15619|15617|15617.6|15615.6|72
1630385020000|2021-08-31 04:43:40|15618.9|15616.9|15617.5|15615.5|15618.9|15616.9|15617.5|15615.5|29
1630385030000|2021-08-31 04:43:50|15617.4|15615.4|15617.7|15615.7|15617.9|15615.9|15617.4|15615.4|6
1630385040000|2021-08-31 04:44:00|15617.6|15615.6|15617.1|15615.1|15617.6|15615.6|15617|15615|18
1630385050000|2021-08-31 04:44:10|15617.2|15615.2|15617.2|15615.2|15617.4|15615.4|15617.1|15615.1|4
1630385060000|2021-08-31 04:44:20|15617.1|15615.1|15617.2|15615.2|15617.4|15615.4|15617.1|15615.1|8
1630385070000|2021-08-31 04:44:30|15617.4|15615.4|15617.7|15615.7|15617.7|15615.7|15617.1|15615.1|19
1630385080000|2021-08-31 04:44:40|15617.6|15615.6|15617.5|15615.5|15617.7|15615.7|15617.5|15615.5|1
1630385090000|2021-08-31 04:44:50|15617.7|15615.7|15617.5|15615.5|15617.7|15615.7|15617.2|15615.2|3
1630385100000|2021-08-31 04:45:00|15617.4|15615.4|15617.6|15615.6|15617.9|15615.9|15617.4|15615.4|3
1630385110000|2021-08-31 04:45:10|15617.7|15615.7|15618|15616|15618|15616|15617.7|15615.7|2
1630385120000|2021-08-31 04:45:20|15617.9|15615.9|15617.2|15615.2|15618|15616|15617.2|15615.2|4
1630385130000|2021-08-31 04:45:30|15617.4|15615.4|15617.6|15615.6|15617.7|15615.7|15617.4|15615.4|2
1630385140000|2021-08-31 04:45:40|15617.7|15615.7|15617.7|15615.7|15617.9|15615.9|15617.6|15615.6|5
1630385150000|2021-08-31 04:45:50|15617.9|15615.9|15617.7|15615.7|15618|15616|15617.7|15615.7|0
1630385160000|2021-08-31 04:46:00|15618|15616|15618|15616|15618|15616|15617.6|15615.6|21
1630385170000|2021-08-31 04:46:10|15617.9|15615.9|15617.7|15615.7|15617.9|15615.9|15617.7|15615.7|0
1630385180000|2021-08-31 04:46:20|15617.9|15615.9|15617.9|15615.9|15618|15616|15617.7|15615.7|0
1630385190000|2021-08-31 04:46:30|15618|15616|15618|15616|15618.1|15616.1|15617.9|15615.9|1
1630385200000|2021-08-31 04:46:40|15617.9|15615.9|15617.6|15615.6|15618.1|15616.1|15617.6|15615.6|3
1630385210000|2021-08-31 04:46:50|15617.7|15615.7|15618|15616|15618.1|15616.1|15617.7|15615.7|10
1630385220000|2021-08-31 04:47:00|15618.1|15616.1|15618.1|15616.1|15618.1|15616.1|15618.1|15616.1|1
1630385230000|2021-08-31 04:47:10|15618.2|15616.2|15618.6|15616.6|15618.9|15616.9|15618.2|15616.2|5
1630385240000|2021-08-31 04:47:20|15618.7|15616.7|15618.5|15616.5|15618.9|15616.9|15618.4|15616.4|3
1630385250000|2021-08-31 04:47:30|15618.4|15616.4|15619|15617|15619.1|15617.1|15618.4|15616.4|39
1630385260000|2021-08-31 04:47:40|15619.1|15617.1|15619.1|15617.1|15619.4|15617.4|15618.9|15616.9|16
1630385270000|2021-08-31 04:47:50|15619.2|15617.2|15619.2|15617.2|15619.4|15617.4|15619.1|15617.1|3
1630385280000|2021-08-31 04:48:00|15619.4|15617.4|15618.7|15616.7|15619.4|15617.4|15618.7|15616.7|7
1630385290000|2021-08-31 04:48:10|15618.9|15616.9|15619|15617|15619.1|15617.1|15618.9|15616.9|0
1630385300000|2021-08-31 04:48:20|15619.1|15617.1|15619.1|15617.1|15619.1|15617.1|15618.7|15616.7|1
1630385310000|2021-08-31 04:48:30|15619|15617|15619.4|15617.4|15619.4|15617.4|15619|15617|27
1630385320000|2021-08-31 04:48:40|15619.2|15617.2|15619.7|15617.7|15620.1|15618.1|15619.2|15617.2|82
1630385330000|2021-08-31 04:48:50|15619.6|15617.6|15619.7|15617.7|15619.9|15617.9|15619.6|15617.6|7
1630385340000|2021-08-31 04:49:00|15619.9|15617.9|15619.7|15617.7|15619.9|15617.9|15619.6|15617.6|10
1630385350000|2021-08-31 04:49:10|15619.9|15617.9|15620.4|15618.4|15620.4|15618.4|15619.4|15617.4|16
1630385360000|2021-08-31 04:49:20|15620.7|15618.7|15620.7|15618.7|15620.9|15618.9|15620.6|15618.6|26
1630385370000|2021-08-31 04:49:30|15620.9|15618.9|15620.7|15618.7|15620.9|15618.9|15620.6|15618.6|6
1630385380000|2021-08-31 04:49:40|15620.6|15618.6|15620.7|15618.7|15621.1|15619.1|15620.6|15618.6|8
1630385390000|2021-08-31 04:49:50|15620.6|15618.6|15620.9|15618.9|15621.4|15619.4|15620.5|15618.5|22
1630385400000|2021-08-31 04:50:00|15621|15619|15621|15619|15621.4|15619.4|15620.9|15618.9|23
1630385410000|2021-08-31 04:50:10|15620.9|15618.9|15620.9|15618.9|15621.1|15619.1|15620.9|15618.9|3
1630385420000|2021-08-31 04:50:20|||||||||1
1630385430000|2021-08-31 04:50:30|15620.7|15618.7|15620.5|15618.5|15620.7|15618.7|15620.5|15618.5|6
1630385440000|2021-08-31 04:50:40|15620.4|15618.4|15620.1|15618.1|15620.6|15618.6|15620.1|15618.1|14
1630385450000|2021-08-31 04:50:50|15620|15618|15620.4|15618.4|15620.4|15618.4|15619.9|15617.9|19
1630385460000|2021-08-31 04:51:00|15620.6|15618.6|15621.5|15619.5|15621.5|15619.5|15620.6|15618.6|16
1630385470000|2021-08-31 04:51:10|15621.4|15619.4|15621.7|15619.7|15621.9|15619.9|15621.1|15619.1|20
1630385480000|2021-08-31 04:51:20|15621.9|15619.9|15627|15625|15627.1|15625.1|15621.7|15619.7|249
1630385490000|2021-08-31 04:51:30|15626.9|15624.9|15625.7|15623.7|15627.1|15625.1|15625.5|15623.5|68
1630385500000|2021-08-31 04:51:40|15625.9|15623.9|15625|15623|15626|15624|15625|15623|35
1630385510000|2021-08-31 04:51:50|15624.9|15622.9|15625.7|15623.7|15625.7|15623.7|15624.7|15622.7|23
1630385520000|2021-08-31 04:52:00|15625.9|15623.9|15627.1|15625.1|15627.1|15625.1|15625.9|15623.9|23
1630385530000|2021-08-31 04:52:10|15627|15625|15628.2|15626.2|15628.4|15626.4|15627|15625|86
1630385540000|2021-08-31 04:52:20|15628.4|15626.4|15627.7|15625.7|15628.5|15626.5|15627.2|15625.2|34
1630385550000|2021-08-31 04:52:30|15627.6|15625.6|15627|15625|15627.7|15625.7|15626.9|15624.9|34
1630385560000|2021-08-31 04:52:40|15627.2|15625.2|15628|15626|15628|15626|15627.2|15625.2|27
1630385570000|2021-08-31 04:52:50|15627.9|15625.9|15628.2|15626.2|15628.2|15626.2|15627.7|15625.7|5
1630385580000|2021-08-31 04:53:00|15628.1|15626.1|15628.1|15626.1|15628.1|15626.1|15627.7|15625.7|18
1630385590000|2021-08-31 04:53:10|15628|15626|15628.1|15626.1|15628.1|15626.1|15627.9|15625.9|2
1630385600000|2021-08-31 04:53:20|15628|15626|15630|15628|15631.1|15629.1|15627.9|15625.9|140
1630385610000|2021-08-31 04:53:30|15630.1|15628.1|15630.6|15628.6|15630.6|15628.6|15629.9|15627.9|30
1630385620000|2021-08-31 04:53:40|15630.5|15628.5|15630.4|15628.4|15630.7|15628.7|15630.1|15628.1|14
1630385630000|2021-08-31 04:53:50|15630.5|15628.5|15630.2|15628.2|15630.5|15628.5|15630.2|15628.2|4
1630385640000|2021-08-31 04:54:00|15630.1|15628.1|15630.1|15628.1|15630.4|15628.4|15630|15628|10
1630385650000|2021-08-31 04:54:10|15630|15628|15630.7|15628.7|15631.1|15629.1|15630|15628|49
1630385660000|2021-08-31 04:54:20|15630.6|15628.6|15631.4|15629.4|15631.4|15629.4|15630.5|15628.5|14
1630385670000|2021-08-31 04:54:30|15631.2|15629.2|15631.4|15629.4|15631.4|15629.4|15631.1|15629.1|25
1630385680000|2021-08-31 04:54:40|15631.2|15629.2|15631.2|15629.2|15631.4|15629.4|15631.1|15629.1|10
1630385690000|2021-08-31 04:54:50|15632.4|15630.4|15632.5|15630.5|15632.6|15630.6|15632.2|15630.2|55
1630385700000|2021-08-31 04:55:00|15632.4|15630.4|15631.7|15629.7|15632.6|15630.6|15631.6|15629.6|36
1630385710000|2021-08-31 04:55:10|15631.9|15629.9|15631.9|15629.9|15632|15630|15631.6|15629.6|18
1630385720000|2021-08-31 04:55:20|15631.7|15629.7|15632.6|15630.6|15632.6|15630.6|15631.7|15629.7|30
1630385730000|2021-08-31 04:55:30|15632.5|15630.5|15637|15635|15637|15635|15632.5|15630.5|147
1630385740000|2021-08-31 04:55:40|15637.1|15635.1|15636.7|15634.7|15637.6|15635.6|15636.7|15634.7|83
1630385750000|2021-08-31 04:55:50|15636.6|15634.6|15636.1|15634.1|15636.6|15634.6|15636.1|15634.1|20
1630385760000|2021-08-31 04:56:00|15636|15634|15636|15634|15636.4|15634.4|15635.6|15633.6|56
1630385770000|2021-08-31 04:56:10|15635.9|15633.9|15635.4|15633.4|15636.1|15634.1|15635.2|15633.2|15
1630385780000|2021-08-31 04:56:20|15635.5|15633.5|15635.7|15633.7|15635.9|15633.9|15635.2|15633.2|17
1630385790000|2021-08-31 04:56:30|15635.6|15633.6|15635.4|15633.4|15635.6|15633.6|15635.1|15633.1|7
1630385800000|2021-08-31 04:56:40|15635.5|15633.5|15635.7|15633.7|15635.7|15633.7|15635.4|15633.4|17
1630385810000|2021-08-31 04:56:50|15635.6|15633.6|15635.5|15633.5|15635.6|15633.6|15635.2|15633.2|10
1630385820000|2021-08-31 04:57:00|15635.6|15633.6|15636.5|15634.5|15636.5|15634.5|15635.5|15633.5|8
1630385830000|2021-08-31 04:57:10|15636.4|15634.4|15636|15634|15636.5|15634.5|15636|15634|7
1630385840000|2021-08-31 04:57:20|15636.1|15634.1|15636.5|15634.5|15636.6|15634.6|15636|15634|16
1630385850000|2021-08-31 04:57:30|15636.6|15634.6|15636.2|15634.2|15636.6|15634.6|15635.9|15633.9|5
1630385860000|2021-08-31 04:57:40|15636.1|15634.1|15635.7|15633.7|15636.1|15634.1|15635.7|15633.7|3
1630385870000|2021-08-31 04:57:50|15635.9|15633.9|15635.7|15633.7|15636|15634|15635.7|15633.7|3
1630385880000|2021-08-31 04:58:00|15635.6|15633.6|15636.1|15634.1|15636.1|15634.1|15635.6|15633.6|15
1630385890000|2021-08-31 04:58:10|15636.2|15634.2|15636.5|15634.5|15636.9|15634.9|15636.2|15634.2|15
1630385900000|2021-08-31 04:58:20|15636.4|15634.4|15636.5|15634.5|15636.6|15634.6|15636.4|15634.4|5
1630385910000|2021-08-31 04:58:30|15636.6|15634.6|15637|15635|15637|15635|15636.5|15634.5|6
1630385920000|2021-08-31 04:58:40|15637.1|15635.1|15641.2|15639.2|15641.2|15639.2|15637|15635|123
1630385930000|2021-08-31 04:58:50|15641.4|15639.4|15641.5|15639.5|15642.6|15640.6|15640.1|15638.1|88
1630385940000|2021-08-31 04:59:00|15641.6|15639.6|15645.5|15643.5|15647.4|15645.4|15641.6|15639.6|276
1630385950000|2021-08-31 04:59:10|15645.4|15643.4|15646.4|15644.4|15646.5|15644.5|15645.1|15643.1|32
1630385960000|2021-08-31 04:59:20|15646.5|15644.5|15648.7|15646.7|15650.2|15648.2|15646.5|15644.5|123
1630385970000|2021-08-31 04:59:30|15648.6|15646.6|15648.6|15646.6|15649.2|15647.2|15648.5|15646.5|33
1630385980000|2021-08-31 04:59:40|15648.7|15646.7|15649.6|15647.6|15649.6|15647.6|15648.4|15646.4|53
1630385990000|2021-08-31 04:59:50|15649.4|15647.4|15647.2|15645.2|15649.6|15647.6|15646.7|15644.7|66
1630386000000|2021-08-31 05:00:00|15647.4|15645.4|15650.2|15648.2|15653.7|15651.7|15647.4|15645.4|199
1630386010000|2021-08-31 05:00:10|15650.1|15648.1|15650|15648|15650.1|15648.1|15649|15647|50
1630386020000|2021-08-31 05:00:20|15650.1|15648.1|15649.2|15647.2|15650.6|15648.6|15649.2|15647.2|47
1630386030000|2021-08-31 05:00:30|15649.4|15647.4|15649.6|15647.6|15650.1|15648.1|15649.4|15647.4|22
1630386040000|2021-08-31 05:00:40|15649.2|15647.2|15647.7|15645.7|15649.4|15647.4|15647.2|15645.2|83
1630386050000|2021-08-31 05:00:50|15647.9|15645.9|15651.1|15649.1|15651.1|15649.1|15647.7|15645.7|48
1630386060000|2021-08-31 05:01:00|15651.2|15649.2|15652.4|15650.4|15652.6|15650.6|15650.7|15648.7|68
1630386070000|2021-08-31 05:01:10|15652.5|15650.5|15655|15653|15655.5|15653.5|15652.5|15650.5|108
1630386080000|2021-08-31 05:01:20|15655.1|15653.1|15656.4|15654.4|15656.5|15654.5|15654.7|15652.7|37
1630386090000|2021-08-31 05:01:30|15656.2|15654.2|15657.5|15655.5|15657.5|15655.5|15654.7|15652.7|94
1630386100000|2021-08-31 05:01:40|15658|15656|15663.4|15661.4|15663.4|15661.4|15658|15656|262
1630386110000|2021-08-31 05:01:50|15663.5|15661.5|15664.5|15662.5|15664.5|15662.5|15663.2|15661.2|132
1630386120000|2021-08-31 05:02:00|15664.6|15662.6|15663.4|15661.4|15665.1|15663.1|15663.2|15661.2|133
1630386130000|2021-08-31 05:02:10|15663.2|15661.2|15659.5|15657.5|15663.4|15661.4|15659.2|15657.2|122
1630386140000|2021-08-31 05:02:20|15659.2|15657.2|15659.4|15657.4|15659.4|15657.4|15658.2|15656.2|27
1630386150000|2021-08-31 05:02:30|15659.2|15657.2|15657|15655|15659.5|15657.5|15657|15655|48
1630386160000|2021-08-31 05:02:40|15656.6|15654.6|15657|15655|15657.7|15655.7|15656.2|15654.2|124
1630386170000|2021-08-31 05:02:50|15656.9|15654.9|15656.4|15654.4|15657.2|15655.2|15656.2|15654.2|36
1630386180000|2021-08-31 05:03:00|15656.5|15654.5|15655.5|15653.5|15657.1|15655.1|15654.7|15652.7|49
1630386190000|2021-08-31 05:03:10|15655.6|15653.6|15655.1|15653.1|15655.7|15653.7|15654.6|15652.6|27
1630386200000|2021-08-31 05:03:20|15655.2|15653.2|15655.7|15653.7|15656|15654|15655|15653|29
1630386210000|2021-08-31 05:03:30|15655.9|15653.9|15656.1|15654.1|15656.2|15654.2|15655.7|15653.7|13
1630386220000|2021-08-31 05:03:40|15656|15654|15654.5|15652.5|15656.1|15654.1|15654.4|15652.4|37
1630386230000|2021-08-31 05:03:50|15654.9|15652.9|15655.1|15653.1|15655.5|15653.5|15654.9|15652.9|33
1630386240000|2021-08-31 05:04:00|15655.2|15653.2|15655.2|15653.2|15655.9|15653.9|15655.2|15653.2|22
1630386250000|2021-08-31 05:04:10|15655.1|15653.1|15654.9|15652.9|15655.5|15653.5|15654.4|15652.4|34
1630386260000|2021-08-31 05:04:20|15654.7|15652.7|15655.1|15653.1|15656.2|15654.2|15654.7|15652.7|33
1630386270000|2021-08-31 05:04:30|15655|15653|15656|15654|15656.2|15654.2|15655|15653|14
1630386280000|2021-08-31 05:04:40|15655.9|15653.9|15654.6|15652.6|15655.9|15653.9|15654.2|15652.2|18
1630386290000|2021-08-31 05:04:50|15654.7|15652.7|15653.7|15651.7|15654.7|15652.7|15653.7|15651.7|7
1630386300000|2021-08-31 05:05:00|15653.9|15651.9|15653.5|15651.5|15655.4|15653.4|15653.2|15651.2|70
1630386310000|2021-08-31 05:05:10|15653.4|15651.4|15652.7|15650.7|15653.5|15651.5|15652.7|15650.7|25
1630386320000|2021-08-31 05:05:20|15652.6|15650.6|15652|15650|15652.7|15650.7|15651.7|15649.7|73
1630386330000|2021-08-31 05:05:30|15652.1|15650.1|15651.7|15649.7|15652.5|15650.5|15651.7|15649.7|43
1630386340000|2021-08-31 05:05:40|15651.6|15649.6|15651|15649|15651.9|15649.9|15650.7|15648.7|29
1630386350000|2021-08-31 05:05:50|15651.1|15649.1|15650.6|15648.6|15651.1|15649.1|15650.4|15648.4|19
1630386360000|2021-08-31 05:06:00|15650.7|15648.7|15650.7|15648.7|15651.5|15649.5|15650.2|15648.2|43
1630386370000|2021-08-31 05:06:10|15650.4|15648.4|15650|15648|15650.6|15648.6|15649.7|15647.7|33
1630386380000|2021-08-31 05:06:20|15649.9|15647.9|15651.5|15649.5|15651.7|15649.7|15649.9|15647.9|10
1630386390000|2021-08-31 05:06:30|15651.4|15649.4|15651.2|15649.2|15651.7|15649.7|15651.1|15649.1|12
1630386400000|2021-08-31 05:06:40|15651.4|15649.4|15651.7|15649.7|15652.1|15650.1|15651.2|15649.2|10
1630386410000|2021-08-31 05:06:50|15652|15650|15652|15650|15652.1|15650.1|15651.7|15649.7|8
1630386420000|2021-08-31 05:07:00|15652.1|15650.1|15652.6|15650.6|15652.9|15650.9|15651.9|15649.9|23
1630386430000|2021-08-31 05:07:10|15652.7|15650.7|15652.5|15650.5|15652.7|15650.7|15651.5|15649.5|12
1630386440000|2021-08-31 05:07:20|15652.6|15650.6|15653.2|15651.2|15653.5|15651.5|15652.4|15650.4|48
1630386450000|2021-08-31 05:07:30|15653.4|15651.4|15653.4|15651.4|15653.6|15651.6|15653|15651|16
1630386460000|2021-08-31 05:07:40|15653.2|15651.2|15653|15651|15653.2|15651.2|15652.5|15650.5|30
1630386470000|2021-08-31 05:07:50|15653.1|15651.1|15653.6|15651.6|15653.7|15651.7|15653|15651|21
1630386480000|2021-08-31 05:08:00|15653.7|15651.7|15652.5|15650.5|15653.7|15651.7|15652.1|15650.1|36
1630386490000|2021-08-31 05:08:10|15652.6|15650.6|15651.4|15649.4|15652.9|15650.9|15651.4|15649.4|63
1630386500000|2021-08-31 05:08:20|15651.5|15649.5|15650.7|15648.7|15651.5|15649.5|15649.9|15647.9|74
1630386510000|2021-08-31 05:08:30|15650.6|15648.6|15649.6|15647.6|15650.6|15648.6|15649.5|15647.5|114
1630386520000|2021-08-31 05:08:40|15649.7|15647.7|15649|15647|15650|15648|15649|15647|57
1630386530000|2021-08-31 05:08:50|15648.9|15646.9|15648.7|15646.7|15649|15647|15648.4|15646.4|16
1630386540000|2021-08-31 05:09:00|15648.6|15646.6|15648.4|15646.4|15649.1|15647.1|15648.1|15646.1|33
1630386550000|2021-08-31 05:09:10|15648.2|15646.2|15647.9|15645.9|15648.7|15646.7|15647.6|15645.6|32
1630386560000|2021-08-31 05:09:20|15648|15646|15648|15646|15648.6|15646.6|15647.7|15645.7|18
1630386570000|2021-08-31 05:09:30|15647.9|15645.9|15648|15646|15648.5|15646.5|15647.6|15645.6|9
1630386580000|2021-08-31 05:09:40|15648.1|15646.1|15648|15646|15648.1|15646.1|15647.6|15645.6|6
1630386590000|2021-08-31 05:09:50|15647.9|15645.9|15647.2|15645.2|15647.9|15645.9|15647.2|15645.2|12
1630386600000|2021-08-31 05:10:00|15647.5|15645.5|15647.4|15645.4|15648.1|15646.1|15647.2|15645.2|44
1630386610000|2021-08-31 05:10:10|15647.5|15645.5|15647.7|15645.7|15648.2|15646.2|15647.4|15645.4|19
1630386620000|2021-08-31 05:10:20|15647.6|15645.6|15647.5|15645.5|15647.9|15645.9|15647.4|15645.4|7
1630386630000|2021-08-31 05:10:30|15647.6|15645.6|15647.1|15645.1|15647.9|15645.9|15647.1|15645.1|20
1630386640000|2021-08-31 05:10:40|15647|15645|15645.2|15643.2|15647|15645|15645.1|15643.1|70
1630386650000|2021-08-31 05:10:50|15645.1|15643.1|15645.9|15643.9|15646.1|15644.1|15645.1|15643.1|37
1630386660000|2021-08-31 05:11:00|15646|15644|15645.7|15643.7|15646.2|15644.2|15645.6|15643.6|9
1630386670000|2021-08-31 05:11:10|15646.1|15644.1|15645.9|15643.9|15646.2|15644.2|15645.6|15643.6|19
1630386680000|2021-08-31 05:11:20|15645.7|15643.7|15646.5|15644.5|15647.4|15645.4|15645.6|15643.6|35
1630386690000|2021-08-31 05:11:30|15646.6|15644.6|15646.7|15644.7|15647.2|15645.2|15646.4|15644.4|26
1630386700000|2021-08-31 05:11:40|15646.9|15644.9|15646.6|15644.6|15646.9|15644.9|15646.2|15644.2|15
1630386710000|2021-08-31 05:11:50|15646.4|15644.4|15646.2|15644.2|15646.6|15644.6|15646.1|15644.1|12
1630386720000|2021-08-31 05:12:00|15646.1|15644.1|15645.6|15643.6|15646.2|15644.2|15645.4|15643.4|31
1630386730000|2021-08-31 05:12:10|15645.5|15643.5|15644.4|15642.4|15645.5|15643.5|15644.4|15642.4|25
1630386740000|2021-08-31 05:12:20|15644.7|15642.7|15645|15643|15645.4|15643.4|15644.4|15642.4|26
1630386750000|2021-08-31 05:12:30|15645.1|15643.1|15645.2|15643.2|15645.7|15643.7|15644.9|15642.9|16
1630386760000|2021-08-31 05:12:40|15645.1|15643.1|15646.2|15644.2|15646.2|15644.2|15645|15643|12
1630386770000|2021-08-31 05:12:50|15646.1|15644.1|15646.1|15644.1|15646.2|15644.2|15645.6|15643.6|6
1630386780000|2021-08-31 05:13:00|15646.2|15644.2|15645.7|15643.7|15646.9|15644.9|15645.6|15643.6|25
1630386790000|2021-08-31 05:13:10|15645.9|15643.9|15645.5|15643.5|15645.9|15643.9|15645.2|15643.2|20
1630386800000|2021-08-31 05:13:20|15645.7|15643.7|15645.5|15643.5|15645.7|15643.7|15645.2|15643.2|5
1630386810000|2021-08-31 05:13:30|15645.4|15643.4|15645.4|15643.4|15645.7|15643.7|15645.1|15643.1|13
1630386820000|2021-08-31 05:13:40|15645.2|15643.2|15645.2|15643.2|15646.2|15644.2|15645.2|15643.2|17
1630386830000|2021-08-31 05:13:50|15645.4|15643.4|15644.9|15642.9|15645.5|15643.5|15644.7|15642.7|16
1630386840000|2021-08-31 05:14:00|15645|15643|15645|15643|15645.2|15643.2|15644.7|15642.7|0
1630386850000|2021-08-31 05:14:10|15645.1|15643.1|15645.7|15643.7|15645.7|15643.7|15645|15643|7
1630386860000|2021-08-31 05:14:20|15645.6|15643.6|15646.2|15644.2|15646.4|15644.4|15645.6|15643.6|10
1630386870000|2021-08-31 05:14:30|15646.4|15644.4|15647.2|15645.2|15647.5|15645.5|15646.2|15644.2|17
1630386880000|2021-08-31 05:14:40|15647.1|15645.1|15647|15645|15647.2|15645.2|15646.4|15644.4|35
1630386890000|2021-08-31 05:14:50|15647.1|15645.1|15647.5|15645.5|15647.5|15645.5|15646.7|15644.7|7
1630386900000|2021-08-31 05:15:00|15647.4|15645.4|15648.5|15646.5|15649.4|15647.4|15647.4|15645.4|39
1630386910000|2021-08-31 05:15:10|15648.6|15646.6|15648.5|15646.5|15648.6|15646.6|15648.2|15646.2|36
1630386920000|2021-08-31 05:15:20|15648.2|15646.2|15648.5|15646.5|15648.9|15646.9|15648.1|15646.1|15
1630386930000|2021-08-31 05:15:30|15648.4|15646.4|15648.4|15646.4|15648.6|15646.6|15648.1|15646.1|10
1630386940000|2021-08-31 05:15:40|15648.2|15646.2|15648.7|15646.7|15649|15647|15648.2|15646.2|6
1630386950000|2021-08-31 05:15:50|15648.6|15646.6|15649|15647|15649|15647|15648.4|15646.4|9
1630386960000|2021-08-31 05:16:00|15648.9|15646.9|15649.4|15647.4|15649.6|15647.6|15648.9|15646.9|19
1630386970000|2021-08-31 05:16:10|15649.2|15647.2|15648.5|15646.5|15649.5|15647.5|15648.5|15646.5|21
1630386980000|2021-08-31 05:16:20|15648.4|15646.4|15648.2|15646.2|15648.6|15646.6|15648.2|15646.2|2
1630386990000|2021-08-31 05:16:30|15648.1|15646.1|15648|15646|15648.2|15646.2|15647.4|15645.4|15
1630387000000|2021-08-31 05:16:40|15648.1|15646.1|15649.2|15647.2|15649.2|15647.2|15648|15646|14
1630387010000|2021-08-31 05:16:50|15649|15647|15649.6|15647.6|15649.9|15647.9|15649|15647|19
1630387020000|2021-08-31 05:17:00|15649.5|15647.5|15650.2|15648.2|15650.4|15648.4|15649.2|15647.2|14
1630387030000|2021-08-31 05:17:10|15650.4|15648.4|15650.7|15648.7|15650.9|15648.9|15650.1|15648.1|21
1630387040000|2021-08-31 05:17:20|15650.6|15648.6|15651.2|15649.2|15651.4|15649.4|15650.4|15648.4|21
1630387050000|2021-08-31 05:17:30|15651.1|15649.1|15651.7|15649.7|15652.1|15650.1|15651|15649|39
1630387060000|2021-08-31 05:17:40|15651.9|15649.9|15652|15650|15652|15650|15651.7|15649.7|16
1630387070000|2021-08-31 05:17:50|15651.9|15649.9|15652.2|15650.2|15652.2|15650.2|15651.6|15649.6|9
1630387080000|2021-08-31 05:18:00|15652.1|15650.1|15652.5|15650.5|15652.6|15650.6|15651.7|15649.7|17
1630387090000|2021-08-31 05:18:10|15652.6|15650.6|15652.7|15650.7|15652.7|15650.7|15652|15650|26
1630387100000|2021-08-31 05:18:20|15652.9|15650.9|15653|15651|15653|15651|15652.6|15650.6|32
1630387110000|2021-08-31 05:18:30|15653.1|15651.1|15654.9|15652.9|15655|15653|15652.9|15650.9|105
1630387120000|2021-08-31 05:18:40|15654.7|15652.7|15655.6|15653.6|15655.7|15653.7|15654.5|15652.5|26
1630387130000|2021-08-31 05:18:50|15656|15654|15656.1|15654.1|15656.4|15654.4|15655.5|15653.5|36
1630387140000|2021-08-31 05:19:00|15656.2|15654.2|15656.7|15654.7|15656.9|15654.9|15656.1|15654.1|26
1630387150000|2021-08-31 05:19:10|15656.6|15654.6|15655|15653|15656.7|15654.7|15655|15653|42
1630387160000|2021-08-31 05:19:20|15655.2|15653.2|15654.5|15652.5|15655.4|15653.4|15654.1|15652.1|48
1630387170000|2021-08-31 05:19:30|15654.2|15652.2|15654.7|15652.7|15654.7|15652.7|15654.1|15652.1|20
1630387180000|2021-08-31 05:19:40|15654.9|15652.9|15654.9|15652.9|15655|15653|15654.6|15652.6|4
1630387190000|2021-08-31 05:19:50|15654.7|15652.7|15658.6|15656.6|15658.9|15656.9|15654.7|15652.7|81
1630387200000|2021-08-31 05:20:00|15658.7|15656.7|15658.7|15656.7|15659.9|15657.9|15658|15656|78
1630387210000|2021-08-31 05:20:10|15658.9|15656.9|15661.7|15659.7|15662.6|15660.6|15658.6|15656.6|138
1630387220000|2021-08-31 05:20:20|15661.9|15659.9|15660|15658|15661.9|15659.9|15659.7|15657.7|36
1630387230000|2021-08-31 05:20:30|15660.1|15658.1|15658.5|15656.5|15660.1|15658.1|15658.1|15656.1|30
1630387240000|2021-08-31 05:20:40|15658.4|15656.4|15656.4|15654.4|15658.6|15656.6|15655.6|15653.6|40
1630387250000|2021-08-31 05:20:50|15656.5|15654.5|15656.2|15654.2|15656.9|15654.9|15656|15654|10
1630387260000|2021-08-31 05:21:00|15656.4|15654.4|15655.6|15653.6|15656.7|15654.7|15655.6|15653.6|15
1630387270000|2021-08-31 05:21:10|15655.5|15653.5|15656.2|15654.2|15656.5|15654.5|15655.5|15653.5|39
1630387280000|2021-08-31 05:21:20|15656.1|15654.1|15656|15654|15656.4|15654.4|15655.9|15653.9|4
1630387290000|2021-08-31 05:21:30|15655.9|15653.9|15656.2|15654.2|15656.5|15654.5|15655.7|15653.7|4
1630387300000|2021-08-31 05:21:40|15656.1|15654.1|15656.2|15654.2|15656.2|15654.2|15656|15654|1
1630387310000|2021-08-31 05:21:50|15656.1|15654.1|15656.2|15654.2|15656.4|15654.4|15655.9|15653.9|8
1630387320000|2021-08-31 05:22:00|15656.1|15654.1|15656.2|15654.2|15656.2|15654.2|15656|15654|1
1630387330000|2021-08-31 05:22:10|15656.1|15654.1|15657.7|15655.7|15657.7|15655.7|15656.1|15654.1|11
1630387340000|2021-08-31 05:22:20|15657.6|15655.6|15658.9|15656.9|15659.1|15657.1|15657.6|15655.6|12
1630387350000|2021-08-31 05:22:30|15658.7|15656.7|15659.5|15657.5|15659.5|15657.5|15658.7|15656.7|14
1630387360000|2021-08-31 05:22:40|15659.6|15657.6|15659.6|15657.6|15659.9|15657.9|15659.5|15657.5|15
1630387370000|2021-08-31 05:22:50|15659.7|15657.7|15659.5|15657.5|15659.9|15657.9|15659.2|15657.2|19
1630387380000|2021-08-31 05:23:00|15659.6|15657.6|15659.9|15657.9|15660.6|15658.6|15659.6|15657.6|34
1630387390000|2021-08-31 05:23:10|15659.7|15657.7|15660.5|15658.5|15660.5|15658.5|15659.6|15657.6|34
1630387400000|2021-08-31 05:23:20|15660.4|15658.4|15660.5|15658.5|15660.7|15658.7|15660.2|15658.2|12
1630387410000|2021-08-31 05:23:30|15660.4|15658.4|15660.9|15658.9|15661|15659|15660.2|15658.2|2
1630387420000|2021-08-31 05:23:40|15660.6|15658.6|15661.1|15659.1|15661.2|15659.2|15660.6|15658.6|11
1630387430000|2021-08-31 05:23:50|15661|15659|15661.1|15659.1|15661.4|15659.4|15661|15659|12
1630387440000|2021-08-31 05:24:00|15661|15659|15661|15659|15661.2|15659.2|15660.4|15658.4|13
1630387450000|2021-08-31 05:24:10|15660.9|15658.9|15659.7|15657.7|15660.9|15658.9|15659.2|15657.2|53
1630387460000|2021-08-31 05:24:20|15659.6|15657.6|15658.7|15656.7|15659.6|15657.6|15658.5|15656.5|17
1630387470000|2021-08-31 05:24:30|15658.5|15656.5|15659.2|15657.2|15659.4|15657.4|15658.5|15656.5|14
1630387480000|2021-08-31 05:24:40|15659.4|15657.4|15659.2|15657.2|15659.4|15657.4|15659.1|15657.1|1
1630387490000|2021-08-31 05:24:50|15659.1|15657.1|15658.5|15656.5|15659.1|15657.1|15658.2|15656.2|9
1630387500000|2021-08-31 05:25:00|15658.4|15656.4|15659|15657|15659.2|15657.2|15658.4|15656.4|6
1630387510000|2021-08-31 05:25:10|15659.1|15657.1|15659.2|15657.2|15659.7|15657.7|15659.1|15657.1|10
1630387520000|2021-08-31 05:25:20|15659.4|15657.4|15659.7|15657.7|15660|15658|15659.4|15657.4|7
1630387530000|2021-08-31 05:25:30|15659.6|15657.6|15660|15658|15660.4|15658.4|15659.6|15657.6|7
1630387540000|2021-08-31 05:25:40|15660.1|15658.1|15659.9|15657.9|15660.2|15658.2|15659.9|15657.9|2
1630387550000|2021-08-31 05:25:50|15659.7|15657.7|15660.5|15658.5|15660.5|15658.5|15659.7|15657.7|4
1630387560000|2021-08-31 05:26:00|15660.6|15658.6|15660.6|15658.6|15661|15659|15660.4|15658.4|17
1630387570000|2021-08-31 05:26:10|15660.5|15658.5|15660.4|15658.4|15660.7|15658.7|15660.2|15658.2|2
1630387580000|2021-08-31 05:26:20|15660.2|15658.2|15660.4|15658.4|15660.6|15658.6|15660.1|15658.1|1
1630387590000|2021-08-31 05:26:30|15660.2|15658.2|15659.5|15657.5|15660.2|15658.2|15659.5|15657.5|9
1630387600000|2021-08-31 05:26:40|15659.6|15657.6|15659.4|15657.4|15659.7|15657.7|15659.4|15657.4|2
1630387610000|2021-08-31 05:26:50|15659.5|15657.5|15659.5|15657.5|15659.9|15657.9|15659|15657|8
1630387620000|2021-08-31 05:27:00|15659.6|15657.6|15658.6|15656.6|15660|15658|15658.5|15656.5|12
1630387630000|2021-08-31 05:27:10|15658.5|15656.5|15658.2|15656.2|15658.6|15656.6|15657.7|15655.7|20
1630387640000|2021-08-31 05:27:20|15658.1|15656.1|15657.7|15655.7|15658.1|15656.1|15657|15655|16
1630387650000|2021-08-31 05:27:30|15657.5|15655.5|15658.1|15656.1|15658.5|15656.5|15657.4|15655.4|20
1630387660000|2021-08-31 05:27:40|15658|15656|15658|15656|15658.5|15656.5|15657.6|15655.6|7
1630387670000|2021-08-31 05:27:50|15658.1|15656.1|15658.6|15656.6|15659|15657|15658.1|15656.1|19
1630387680000|2021-08-31 05:28:00|15658.7|15656.7|15658.7|15656.7|15659|15657|15658|15656|10
1630387690000|2021-08-31 05:28:10|15658.6|15656.6|15659.1|15657.1|15659.1|15657.1|15658.6|15656.6|5
1630387700000|2021-08-31 05:28:20|15659|15657|15658.9|15656.9|15659.2|15657.2|15658.7|15656.7|0
1630387710000|2021-08-31 05:28:30|15659|15657|15659.7|15657.7|15659.7|15657.7|15658.7|15656.7|7
1630387720000|2021-08-31 05:28:40|15659.9|15657.9|15660.2|15658.2|15660.5|15658.5|15659.7|15657.7|15
1630387730000|2021-08-31 05:28:50|15660|15658|15660|15658|15660.6|15658.6|15660|15658|12
1630387740000|2021-08-31 05:29:00|15660.1|15658.1|15660.5|15658.5|15660.6|15658.6|15660|15658|5
1630387750000|2021-08-31 05:29:10|15660.4|15658.4|15661.5|15659.5|15661.5|15659.5|15660.4|15658.4|36
1630387760000|2021-08-31 05:29:20|15661.6|15659.6|15660.5|15658.5|15661.6|15659.6|15660.4|15658.4|18
1630387770000|2021-08-31 05:29:30|15660.6|15658.6|15661.1|15659.1|15661.2|15659.2|15660.6|15658.6|28
1630387780000|2021-08-31 05:29:40|15661.2|15659.2|15661|15659|15661.5|15659.5|15661|15659|19
1630387790000|2021-08-31 05:29:50|15661.1|15659.1|15660.7|15658.7|15661.1|15659.1|15660.7|15658.7|2
1630387800000|2021-08-31 05:30:00|15660.2|15658.2|15658.7|15656.7|15660.2|15658.2|15658.5|15656.5|50
1630387810000|2021-08-31 05:30:10|15658.5|15656.5|15658.5|15656.5|15658.7|15656.7|15658.2|15656.2|14
1630387820000|2021-08-31 05:30:20|15658.6|15656.6|15658.7|15656.7|15659|15657|15658.4|15656.4|27
1630387830000|2021-08-31 05:30:30|15658.9|15656.9|15657.6|15655.6|15658.9|15656.9|15657.5|15655.5|23
1630387840000|2021-08-31 05:30:40|15657.7|15655.7|15659.6|15657.6|15659.7|15657.7|15657.6|15655.6|19
1630387850000|2021-08-31 05:30:50|15659.5|15657.5|15658.7|15656.7|15659.5|15657.5|15658.5|15656.5|6
1630387860000|2021-08-31 05:31:00|15658.9|15656.9|15659.5|15657.5|15660.2|15658.2|15658.9|15656.9|15
1630387870000|2021-08-31 05:31:10|15659.4|15657.4|15660|15658|15660|15658|15659.2|15657.2|4
1630387880000|2021-08-31 05:31:20|15659.9|15657.9|15659.5|15657.5|15660|15658|15659.2|15657.2|3
1630387890000|2021-08-31 05:31:30|15659.6|15657.6|15659.5|15657.5|15659.7|15657.7|15659.4|15657.4|5
1630387900000|2021-08-31 05:31:40|15659.4|15657.4|15659.6|15657.6|15659.7|15657.7|15659.2|15657.2|3
1630387910000|2021-08-31 05:31:50|15659.5|15657.5|15658.7|15656.7|15659.7|15657.7|15658.6|15656.6|9
1630387920000|2021-08-31 05:32:00|15658.9|15656.9|15659|15657|15659.1|15657.1|15658.6|15656.6|2
1630387930000|2021-08-31 05:32:10|15659.1|15657.1|15659.1|15657.1|15659.2|15657.2|15658.6|15656.6|1
1630387940000|2021-08-31 05:32:20|15659|15657|15659.1|15657.1|15659.1|15657.1|15658.7|15656.7|0
1630387950000|2021-08-31 05:32:30|15659|15657|15659|15657|15659|15657|15658.7|15656.7|11
1630387960000|2021-08-31 05:32:40|15658.9|15656.9|15658.7|15656.7|15659|15657|15658.7|15656.7|0
1630387970000|2021-08-31 05:32:50|15658.9|15656.9|15659.1|15657.1|15659.2|15657.2|15658.9|15656.9|2
1630387980000|2021-08-31 05:33:00|15659.2|15657.2|15659.1|15657.1|15659.2|15657.2|15659.1|15657.1|3
1630387990000|2021-08-31 05:33:10|15659.2|15657.2|15660|15658|15660.2|15658.2|15659.2|15657.2|10
1630388000000|2021-08-31 05:33:20|15660.2|15658.2|15660.2|15658.2|15660.2|15658.2|15659.9|15657.9|8
1630388010000|2021-08-31 05:33:30|15660.1|15658.1|15659.9|15657.9|15660.4|15658.4|15659.7|15657.7|5
1630388020000|2021-08-31 05:33:40|15660|15658|15660.5|15658.5|15660.5|15658.5|15659.7|15657.7|4
1630388030000|2021-08-31 05:33:50|15660.4|15658.4|15660.5|15658.5|15660.5|15658.5|15660.2|15658.2|6
1630388040000|2021-08-31 05:34:00|15660.7|15658.7|15660.9|15658.9|15661.2|15659.2|15660.7|15658.7|22
1630388050000|2021-08-31 05:34:10|15661|15659|15661|15659|15661.2|15659.2|15661|15659|1
1630388060000|2021-08-31 05:34:20|15660.9|15658.9|15661|15659|15661|15659|15660.7|15658.7|6
1630388080000|2021-08-31 05:34:40|15661.1|15659.1|15661|15659|15661.2|15659.2|15661|15659|0
1630388090000|2021-08-31 05:34:50|15660.9|15658.9|15661|15659|15661.4|15659.4|15660.6|15658.6|4
1630388100000|2021-08-31 05:35:00|15661.1|15659.1|15661.7|15659.7|15662.2|15660.2|15661.1|15659.1|43
1630388110000|2021-08-31 05:35:10|15661.6|15659.6|15664.4|15662.4|15664.9|15662.9|15661.6|15659.6|167
1630388120000|2021-08-31 05:35:20|15664.5|15662.5|15667.5|15665.5|15667.9|15665.9|15664.2|15662.2|158
1630388130000|2021-08-31 05:35:30|15667.7|15665.7|15670.5|15668.5|15670.7|15668.7|15667.5|15665.5|144
1630388140000|2021-08-31 05:35:40|15670.4|15668.4|15669.4|15667.4|15670.4|15668.4|15668.9|15666.9|44
1630388150000|2021-08-31 05:35:50|15669.1|15667.1|15670|15668|15670.2|15668.2|15668.9|15666.9|14
1630388160000|2021-08-31 05:36:00|15669.9|15667.9|15666.7|15664.7|15670.1|15668.1|15666.7|15664.7|75
1630388170000|2021-08-31 05:36:10|15666.6|15664.6|15664.9|15662.9|15667|15665|15664|15662|52
1630388180000|2021-08-31 05:36:20|15664.7|15662.7|15664.5|15662.5|15665.1|15663.1|15664|15662|20
1630388190000|2021-08-31 05:36:30|15664.4|15662.4|15664|15662|15664.4|15662.4|15663.4|15661.4|16
1630388200000|2021-08-31 05:36:40|15663.9|15661.9|15663.6|15661.6|15664|15662|15663.5|15661.5|4
1630388210000|2021-08-31 05:36:50|15663.7|15661.7|15663.6|15661.6|15664|15662|15663.4|15661.4|12
1630388220000|2021-08-31 05:37:00|15663.7|15661.7|15663.7|15661.7|15664|15662|15663.6|15661.6|8
1630388230000|2021-08-31 05:37:10|15663.9|15661.9|15664.2|15662.2|15664.9|15662.9|15663.7|15661.7|12
1630388240000|2021-08-31 05:37:20|15664.4|15662.4|15664.2|15662.2|15665.1|15663.1|15664.2|15662.2|13
1630388250000|2021-08-31 05:37:30|15664.1|15662.1|15664.2|15662.2|15664.2|15662.2|15664.1|15662.1|4
1630388260000|2021-08-31 05:37:40|15664|15662|15663.5|15661.5|15664.2|15662.2|15663.5|15661.5|13
1630388270000|2021-08-31 05:37:50|15663.4|15661.4|15663.5|15661.5|15663.6|15661.6|15663.2|15661.2|10
1630388280000|2021-08-31 05:38:00|15663.4|15661.4|15663.5|15661.5|15663.6|15661.6|15663.2|15661.2|9
1630388290000|2021-08-31 05:38:10|15663.2|15661.2|15662.5|15660.5|15663.4|15661.4|15662.5|15660.5|25
1630388300000|2021-08-31 05:38:20|15662.4|15660.4|15662.4|15660.4|15662.5|15660.5|15661.7|15659.7|24
1630388310000|2021-08-31 05:38:30|15662.7|15660.7|15662.2|15660.2|15663|15661|15662.2|15660.2|13
1630388320000|2021-08-31 05:38:40|15662.1|15660.1|15662|15660|15662.2|15660.2|15662|15660|8
1630388330000|2021-08-31 05:38:50|15662.1|15660.1|15663.2|15661.2|15663.6|15661.6|15662.1|15660.1|30
1630388340000|2021-08-31 05:39:00|15663.1|15661.1|15663|15661|15663.6|15661.6|15662.6|15660.6|6
1630388350000|2021-08-31 05:39:10|15663.1|15661.1|15662.7|15660.7|15663.4|15661.4|15662.7|15660.7|3
1630388360000|2021-08-31 05:39:20|15662.6|15660.6|15663|15661|15663.1|15661.1|15662.6|15660.6|2
1630388370000|2021-08-31 05:39:30|15663.1|15661.1|15664|15662|15664|15662|15663.1|15661.1|17
1630388380000|2021-08-31 05:39:40|15663.9|15661.9|15663.7|15661.7|15664|15662|15663.7|15661.7|3
1630388390000|2021-08-31 05:39:50|15663.6|15661.6|15662.7|15660.7|15664.2|15662.2|15662.7|15660.7|17
1630388400000|2021-08-31 05:40:00|15662.6|15660.6|15662.2|15660.2|15662.7|15660.7|15661.9|15659.9|26
1630388410000|2021-08-31 05:40:10|15662.1|15660.1|15661.7|15659.7|15662.4|15660.4|15661.7|15659.7|5
1630388420000|2021-08-31 05:40:20|15661.9|15659.9|15662.7|15660.7|15662.9|15660.9|15661.7|15659.7|22
1630388430000|2021-08-31 05:40:30|15662.9|15660.9|15663.7|15661.7|15663.9|15661.9|15662.5|15660.5|5
1630388440000|2021-08-31 05:40:40|15663.9|15661.9|15662.7|15660.7|15664|15662|15662.7|15660.7|11
1630388450000|2021-08-31 05:40:50|15662.9|15660.9|15662.7|15660.7|15663.1|15661.1|15662.6|15660.6|3
1630388460000|2021-08-31 05:41:00|15662.6|15660.6|15663.1|15661.1|15663.1|15661.1|15662.6|15660.6|5
1630388470000|2021-08-31 05:41:10|15663|15661|15663.2|15661.2|15663.2|15661.2|15662.7|15660.7|8
1630388480000|2021-08-31 05:41:20|15663.1|15661.1|15663.1|15661.1|15663.2|15661.2|15662.9|15660.9|6
1630388490000|2021-08-31 05:41:30|15663.4|15661.4|15664.2|15662.2|15664.9|15662.9|15663.4|15661.4|29
1630388500000|2021-08-31 05:41:40|15664.4|15662.4|15664.4|15662.4|15664.7|15662.7|15664.1|15662.1|17
1630388510000|2021-08-31 05:41:50|15664.2|15662.2|15664.2|15662.2|15664.4|15662.4|15664.1|15662.1|3
1630388520000|2021-08-31 05:42:00|15664.4|15662.4|15663.7|15661.7|15664.7|15662.7|15663.6|15661.6|20
1630388530000|2021-08-31 05:42:10|15663.6|15661.6|15663.2|15661.2|15663.9|15661.9|15663.2|15661.2|10
1630388540000|2021-08-31 05:42:20|15663.4|15661.4|15662.7|15660.7|15663.4|15661.4|15662.4|15660.4|17
1630388550000|2021-08-31 05:42:30|15662.9|15660.9|15663|15661|15663|15661|15662.9|15660.9|2
1630388560000|2021-08-31 05:42:40|15662.9|15660.9|15662.2|15660.2|15663|15661|15662.2|15660.2|13
1630388570000|2021-08-31 05:42:50|15662.1|15660.1|15662.2|15660.2|15662.2|15660.2|15662|15660|5
1630388580000|2021-08-31 05:43:00|15662.5|15660.5|15662.5|15660.5|15662.6|15660.6|15662.4|15660.4|6
1630388590000|2021-08-31 05:43:10|15662.4|15660.4|15661.6|15659.6|15662.5|15660.5|15661.5|15659.5|17
1630388600000|2021-08-31 05:43:20|15661.5|15659.5|15660.2|15658.2|15661.6|15659.6|15660|15658|37
1630388610000|2021-08-31 05:43:30|15660.4|15658.4|15659.7|15657.7|15660.5|15658.5|15659.4|15657.4|22
1630388620000|2021-08-31 05:43:40|15659.6|15657.6|15659.9|15657.9|15660.2|15658.2|15659.5|15657.5|17
1630388630000|2021-08-31 05:43:50|15660|15658|15659.2|15657.2|15660|15658|15658.9|15656.9|15
1630388640000|2021-08-31 05:44:00|15659.4|15657.4|15660|15658|15660.5|15658.5|15659.4|15657.4|16
1630388650000|2021-08-31 05:44:10|15660.1|15658.1|15660.1|15658.1|15660.4|15658.4|15659.7|15657.7|10
1630388660000|2021-08-31 05:44:20|15660|15658|15660|15658|15660.4|15658.4|15659.6|15657.6|6
1630388670000|2021-08-31 05:44:30|15660.1|15658.1|15659.7|15657.7|15660.2|15658.2|15659.7|15657.7|1
1630388680000|2021-08-31 05:44:40|15659.4|15657.4|15659.2|15657.2|15659.7|15657.7|15659.2|15657.2|6
1630388690000|2021-08-31 05:44:50|15659.4|15657.4|15659.2|15657.2|15659.9|15657.9|15659.2|15657.2|1
1630388700000|2021-08-31 05:45:00|15659.1|15657.1|15658.7|15656.7|15659.4|15657.4|15658.7|15656.7|15
1630388710000|2021-08-31 05:45:10|15658.6|15656.6|15658.7|15656.7|15658.9|15656.9|15658.4|15656.4|22
1630388720000|2021-08-31 05:45:20|15658.9|15656.9|15659|15657|15659.1|15657.1|15658.6|15656.6|4
1630388730000|2021-08-31 05:45:30|15659.1|15657.1|15659.5|15657.5|15659.7|15657.7|15659|15657|11
1630388740000|2021-08-31 05:45:40|15659.4|15657.4|15659.4|15657.4|15659.7|15657.7|15659.1|15657.1|7
1630388750000|2021-08-31 05:45:50|15659.2|15657.2|15659.2|15657.2|15659.4|15657.4|15658.9|15656.9|6
1630388760000|2021-08-31 05:46:00|15659.1|15657.1|15659.2|15657.2|15659.2|15657.2|15659|15657|1
1630388770000|2021-08-31 05:46:10|15659.5|15657.5|15658.7|15656.7|15659.5|15657.5|15658.7|15656.7|17
1630388780000|2021-08-31 05:46:20|15658.9|15656.9|15658.6|15656.6|15658.9|15656.9|15658.5|15656.5|6
1630388790000|2021-08-31 05:46:30|15658.5|15656.5|15658.4|15656.4|15658.5|15656.5|15658.2|15656.2|9
1630388800000|2021-08-31 05:46:40|15658.2|15656.2|15658.7|15656.7|15658.7|15656.7|15658.2|15656.2|4
1630388810000|2021-08-31 05:46:50|15658.9|15656.9|15658.7|15656.7|15658.9|15656.9|15658.6|15656.6|11
1630388820000|2021-08-31 05:47:00|15658.9|15656.9|15659.2|15657.2|15659.4|15657.4|15658.9|15656.9|8
1630388830000|2021-08-31 05:47:10|15659.4|15657.4|15660.2|15658.2|15660.4|15658.4|15659.2|15657.2|33
1630388840000|2021-08-31 05:47:20|15660.4|15658.4|15660.7|15658.7|15660.9|15658.9|15660.2|15658.2|15
1630388850000|2021-08-31 05:47:30|15660.9|15658.9|15661|15659|15661|15659|15660.4|15658.4|5
1630388860000|2021-08-31 05:47:40|15661.1|15659.1|15662.1|15660.1|15662.1|15660.1|15661.1|15659.1|15
1630388870000|2021-08-31 05:47:50|15662.4|15660.4|15662|15660|15662.4|15660.4|15661.6|15659.6|13
1630388880000|2021-08-31 05:48:00|15662.1|15660.1|15662.7|15660.7|15663.2|15661.2|15661.9|15659.9|23
1630388890000|2021-08-31 05:48:10|15662.6|15660.6|15661.9|15659.9|15662.7|15660.7|15661.5|15659.5|10
1630388900000|2021-08-31 05:48:20|15662|15660|15662.7|15660.7|15662.7|15660.7|15662|15660|6
1630388910000|2021-08-31 05:48:30|15662.6|15660.6|15662.4|15660.4|15662.7|15660.7|15662.2|15660.2|5
1630388920000|2021-08-31 05:48:40|15662.6|15660.6|15662.6|15660.6|15662.6|15660.6|15662.1|15660.1|3
1630388930000|2021-08-31 05:48:50|15662.5|15660.5|15662.5|15660.5|15662.5|15660.5|15662|15660|7
1630388940000|2021-08-31 05:49:00|15662.6|15660.6|15663.2|15661.2|15663.7|15661.7|15662.6|15660.6|13
1630388950000|2021-08-31 05:49:10|15663.4|15661.4|15663.7|15661.7|15663.7|15661.7|15663.2|15661.2|4
1630388960000|2021-08-31 05:49:20|15663.9|15661.9|15663.1|15661.1|15663.9|15661.9|15663|15661|6
1630388970000|2021-08-31 05:49:30|15663.2|15661.2|15662.7|15660.7|15663.4|15661.4|15662.7|15660.7|10
1630388980000|2021-08-31 05:49:40|15662.9|15660.9|15662.4|15660.4|15662.9|15660.9|15662.1|15660.1|3
1630388990000|2021-08-31 05:49:50|15662.5|15660.5|15662.5|15660.5|15662.5|15660.5|15662.5|15660.5|2
1630389000000|2021-08-31 05:50:00|15662.7|15660.7|15662.2|15660.2|15662.9|15660.9|15662.1|15660.1|13
1630389010000|2021-08-31 05:50:10|15662.1|15660.1|15661.2|15659.2|15662.2|15660.2|15660.7|15658.7|35
1630389020000|2021-08-31 05:50:20|15661|15659|15660.5|15658.5|15661|15659|15660.2|15658.2|19
1630389030000|2021-08-31 05:50:30|15660.6|15658.6|15660.2|15658.2|15660.7|15658.7|15660.1|15658.1|10
1630389040000|2021-08-31 05:50:40|15660.4|15658.4|15660.5|15658.5|15660.6|15658.6|15660.1|15658.1|14
1630389050000|2021-08-31 05:50:50|15660.2|15658.2|15660.1|15658.1|15660.2|15658.2|15659.9|15657.9|11
1630389060000|2021-08-31 05:51:00|15660|15658|15659.5|15657.5|15660.1|15658.1|15659.1|15657.1|19
1630389070000|2021-08-31 05:51:10|15659.4|15657.4|15658.5|15656.5|15659.5|15657.5|15658.4|15656.4|26
1630389080000|2021-08-31 05:51:20|15658.4|15656.4|15658.5|15656.5|15658.7|15656.7|15658.4|15656.4|12
1630389090000|2021-08-31 05:51:30|15658.6|15656.6|15659.7|15657.7|15660.2|15658.2|15658.5|15656.5|31
1630389100000|2021-08-31 05:51:40|15659.6|15657.6|15658.5|15656.5|15659.6|15657.6|15658.4|15656.4|62
1630389110000|2021-08-31 05:51:50|15658.4|15656.4|15658|15656|15658.5|15656.5|15658|15656|3
1630389120000|2021-08-31 05:52:00|15657.9|15655.9|15659|15657|15659|15657|15657.9|15655.9|8
1630389130000|2021-08-31 05:52:10|15659.2|15657.2|15660|15658|15660|15658|15659.2|15657.2|7
1630389140000|2021-08-31 05:52:20|15659.9|15657.9|15659.5|15657.5|15660|15658|15659.5|15657.5|6
1630389150000|2021-08-31 05:52:30|15659.6|15657.6|15659.5|15657.5|15659.6|15657.6|15659.5|15657.5|2
1630389160000|2021-08-31 05:52:40|15659.4|15657.4|15658.7|15656.7|15659.5|15657.5|15658.2|15656.2|19
1630389170000|2021-08-31 05:52:50|15658.9|15656.9|15658.1|15656.1|15659|15657|15657.9|15655.9|8
1630389180000|2021-08-31 05:53:00|15658|15656|15658.2|15656.2|15658.5|15656.5|15658|15656|8
1630389190000|2021-08-31 05:53:10|15658.1|15656.1|15659.4|15657.4|15659.5|15657.5|15658.1|15656.1|22
1630389200000|2021-08-31 05:53:20|15659.5|15657.5|15661.7|15659.7|15661.7|15659.7|15659.1|15657.1|91
1630389210000|2021-08-31 05:53:30|15661.9|15659.9|15662.2|15660.2|15662.4|15660.4|15661.9|15659.9|18
1630389220000|2021-08-31 05:53:40|15662.4|15660.4|15662.5|15660.5|15662.7|15660.7|15662.2|15660.2|20
1630389230000|2021-08-31 05:53:50|15662.2|15660.2|15662.1|15660.1|15662.2|15660.2|15662|15660|3
1630389240000|2021-08-31 05:54:00|15662.2|15660.2|15661.5|15659.5|15662.4|15660.4|15661.2|15659.2|11
1630389250000|2021-08-31 05:54:10|15661.6|15659.6|15661.7|15659.7|15661.9|15659.9|15661.5|15659.5|2
1630389260000|2021-08-31 05:54:20|15661.9|15659.9|15662.4|15660.4|15662.4|15660.4|15661.7|15659.7|4
1630389270000|2021-08-31 05:54:30|15662.5|15660.5|15662.7|15660.7|15662.7|15660.7|15662.2|15660.2|10
1630389280000|2021-08-31 05:54:40|15662.9|15660.9|15662.5|15660.5|15662.9|15660.9|15662.5|15660.5|6
1630389290000|2021-08-31 05:54:50|15662.6|15660.6|15661.9|15659.9|15662.6|15660.6|15661.7|15659.7|2
1630389300000|2021-08-31 05:55:00|15662|15660|15661.2|15659.2|15662.2|15660.2|15661.1|15659.1|4
1630389310000|2021-08-31 05:55:10|15661.1|15659.1|15660.7|15658.7|15661.1|15659.1|15660.2|15658.2|12
1630389320000|2021-08-31 05:55:20|15660.9|15658.9|15660.5|15658.5|15660.9|15658.9|15660.2|15658.2|3
1630389330000|2021-08-31 05:55:30|15660.4|15658.4|15660.5|15658.5|15660.6|15658.6|15660.2|15658.2|3
1630389340000|2021-08-31 05:55:40|15660.4|15658.4|15659.6|15657.6|15660.6|15658.6|15659.6|15657.6|8
1630389350000|2021-08-31 05:55:50|15659.7|15657.7|15659.2|15657.2|15659.7|15657.7|15659.2|15657.2|17
1630389360000|2021-08-31 05:56:00|15659.4|15657.4|15659.2|15657.2|15659.6|15657.6|15658.7|15656.7|22
1630389370000|2021-08-31 05:56:10|15659.1|15657.1|15659.5|15657.5|15660.1|15658.1|15659.1|15657.1|19
1630389380000|2021-08-31 05:56:20|15659.6|15657.6|15659.5|15657.5|15659.9|15657.9|15659.5|15657.5|3
1630389390000|2021-08-31 05:56:30|15659.6|15657.6|15659.5|15657.5|15659.7|15657.7|15659.4|15657.4|3
1630389400000|2021-08-31 05:56:40|15659.4|15657.4|15658.7|15656.7|15659.5|15657.5|15658.7|15656.7|10
1630389410000|2021-08-31 05:56:50|15658.6|15656.6|15657.9|15655.9|15658.7|15656.7|15657.7|15655.7|8
1630389420000|2021-08-31 05:57:00|15658|15656|15657.2|15655.2|15658.2|15656.2|15657.2|15655.2|19
1630389430000|2021-08-31 05:57:10|15657.4|15655.4|15657.7|15655.7|15658|15656|15657.1|15655.1|24
1630389440000|2021-08-31 05:57:20|15657.9|15655.9|15658.5|15656.5|15658.7|15656.7|15657.7|15655.7|4
1630389450000|2021-08-31 05:57:30|15658.6|15656.6|15659.5|15657.5|15660|15658|15658.5|15656.5|18
1630389460000|2021-08-31 05:57:40|15659.6|15657.6|15659.7|15657.7|15659.7|15657.7|15659.6|15657.6|2
1630389470000|2021-08-31 05:57:50|15659.6|15657.6|15659.5|15657.5|15659.7|15657.7|15659.5|15657.5|2
1630389480000|2021-08-31 05:58:00|15659.4|15657.4|15659.7|15657.7|15659.7|15657.7|15659|15657|11
1630389490000|2021-08-31 05:58:10|15659.6|15657.6|15659.7|15657.7|15659.9|15657.9|15659.6|15657.6|3
1630389500000|2021-08-31 05:58:20|15659.9|15657.9|15659.9|15657.9|15660.2|15658.2|15659.6|15657.6|9
1630389510000|2021-08-31 05:58:30|15659.7|15657.7|15660|15658|15660|15658|15659.7|15657.7|0
1630389520000|2021-08-31 05:58:40|15659.7|15657.7|15660.5|15658.5|15660.5|15658.5|15659.7|15657.7|8
1630389530000|2021-08-31 05:58:50|15660.4|15658.4|15660.6|15658.6|15660.6|15658.6|15660.2|15658.2|3
1630389540000|2021-08-31 05:59:00|15660.5|15658.5|15660|15658|15660.6|15658.6|15659.9|15657.9|4
1630389550000|2021-08-31 05:59:10|15659.9|15657.9|15660.2|15658.2|15660.5|15658.5|15659.7|15657.7|9
1630389560000|2021-08-31 05:59:20|15660.4|15658.4|15660.2|15658.2|15660.6|15658.6|15660.1|15658.1|5
1630389570000|2021-08-31 05:59:30|15660.1|15658.1|15660.2|15658.2|15660.4|15658.4|15659.9|15657.9|4
1630389580000|2021-08-31 05:59:40|15660.1|15658.1|15659.5|15657.5|15660.1|15658.1|15659.4|15657.4|5
1630389590000|2021-08-31 05:59:50|15659.4|15657.4|15660.1|15658.1|15660.4|15658.4|15659.2|15657.2|3
1630389600000|2021-08-31 06:00:00|15660|15658|15658.4|15656.4|15661.2|15659.2|15658.1|15656.1|92
1630389610000|2021-08-31 06:00:10|15658.2|15656.2|15657.7|15655.7|15659.1|15657.1|15657.6|15655.6|8
1630389620000|2021-08-31 06:00:20|15657.9|15655.9|15658.5|15656.5|15658.5|15656.5|15657.4|15655.4|39
1630389630000|2021-08-31 06:00:30|15658.6|15656.6|15659|15657|15659|15657|15658.2|15656.2|4
1630389640000|2021-08-31 06:00:40|15658.9|15656.9|15658.5|15656.5|15659|15657|15658.2|15656.2|7
1630389650000|2021-08-31 06:00:50|15658.4|15656.4|15658.4|15656.4|15658.9|15656.9|15658.2|15656.2|3
1630389660000|2021-08-31 06:01:00|15658.5|15656.5|15657.7|15655.7|15658.5|15656.5|15657.4|15655.4|15
1630389670000|2021-08-31 06:01:10|15657.9|15655.9|15659.2|15657.2|15659.2|15657.2|15657.9|15655.9|4
1630389680000|2021-08-31 06:01:20|15659.4|15657.4|15659.5|15657.5|15659.9|15657.9|15659|15657|7
1630389690000|2021-08-31 06:01:30|15659.4|15657.4|15659.2|15657.2|15659.4|15657.4|15658.6|15656.6|11
1630389700000|2021-08-31 06:01:40|15659.1|15657.1|15659|15657|15659.4|15657.4|15659|15657|11
1630389710000|2021-08-31 06:01:50|15658.9|15656.9|15658.5|15656.5|15659.6|15657.6|15658.5|15656.5|18
1630389720000|2021-08-31 06:02:00|15658.6|15656.6|15658.2|15656.2|15658.7|15656.7|15658.2|15656.2|7
1630389730000|2021-08-31 06:02:10|15658.4|15656.4|15657.7|15655.7|15658.5|15656.5|15657.2|15655.2|48
1630389740000|2021-08-31 06:02:20|15658|15656|15657.5|15655.5|15658|15656|15657.5|15655.5|20
1630389750000|2021-08-31 06:02:30|15657.4|15655.4|15657.6|15655.6|15657.7|15655.7|15656.2|15654.2|53
1630389760000|2021-08-31 06:02:40|15657.5|15655.5|15656.7|15654.7|15657.5|15655.5|15656.5|15654.5|24
1630389770000|2021-08-31 06:02:50|15657.2|15655.2|15658.1|15656.1|15658.1|15656.1|15656.7|15654.7|12
1630389780000|2021-08-31 06:03:00|15658.2|15656.2|15658.4|15656.4|15659.7|15657.7|15657.9|15655.9|49
1630389790000|2021-08-31 06:03:10|15658.5|15656.5|15658.5|15656.5|15658.7|15656.7|15658.2|15656.2|3
1630389800000|2021-08-31 06:03:20|15658.4|15656.4|15659.2|15657.2|15659.5|15657.5|15658.2|15656.2|9
1630389810000|2021-08-31 06:03:30|15659.5|15657.5|15661.7|15659.7|15662.6|15660.6|15659.5|15657.5|60
1630389820000|2021-08-31 06:03:40|15661.6|15659.6|15661.7|15659.7|15662|15660|15660.9|15658.9|13
1630389830000|2021-08-31 06:03:50|15661.9|15659.9|15662.2|15660.2|15662.7|15660.7|15661.9|15659.9|20
1630389840000|2021-08-31 06:04:00|15662.4|15660.4|15663.2|15661.2|15663.2|15661.2|15662.4|15660.4|21
1630389850000|2021-08-31 06:04:10|15663.1|15661.1|15663.7|15661.7|15663.7|15661.7|15662.7|15660.7|26
1630389860000|2021-08-31 06:04:20|15665|15663|15665.5|15663.5|15666.4|15664.4|15665|15663|109
1630389870000|2021-08-31 06:04:30|15665.4|15663.4|15667.4|15665.4|15667.7|15665.7|15665.1|15663.1|62
1630389880000|2021-08-31 06:04:40|15667.5|15665.5|15668|15666|15668.1|15666.1|15667.4|15665.4|36
1630389890000|2021-08-31 06:04:50|15667.9|15665.9|15668.7|15666.7|15668.7|15666.7|15667.7|15665.7|34
1630389900000|2021-08-31 06:05:00|15668.6|15666.6|15669.6|15667.6|15669.9|15667.9|15667.4|15665.4|120
1630389910000|2021-08-31 06:05:10|15669.7|15667.7|15669.5|15667.5|15669.9|15667.9|15669.2|15667.2|29
1630389920000|2021-08-31 06:05:20|15669.4|15667.4|15669.2|15667.2|15669.4|15667.4|15668.7|15666.7|13
1630389930000|2021-08-31 06:05:30|15668.7|15666.7|15667.9|15665.9|15669|15667|15667.7|15665.7|37
1630389940000|2021-08-31 06:05:40|15668|15666|15667.2|15665.2|15668.2|15666.2|15667.2|15665.2|25
1630389950000|2021-08-31 06:05:50|15667.4|15665.4|15666.1|15664.1|15667.5|15665.5|15666.1|15664.1|25
1630389960000|2021-08-31 06:06:00|15665.9|15663.9|15665.7|15663.7|15666|15664|15665|15663|15
1630389970000|2021-08-31 06:06:10|15665.9|15663.9|15668.5|15666.5|15668.7|15666.7|15665.9|15663.9|33
1630389980000|2021-08-31 06:06:20|15668.6|15666.6|15670.5|15668.5|15671|15669|15668.2|15666.2|69
1630389990000|2021-08-31 06:06:30|15670.6|15668.6|15670|15668|15671|15669|15669.9|15667.9|22
1630390000000|2021-08-31 06:06:40|15670.1|15668.1|15669.2|15667.2|15670.5|15668.5|15669.1|15667.1|21
1630390010000|2021-08-31 06:06:50|15669.4|15667.4|15669.2|15667.2|15669.9|15667.9|15669.1|15667.1|17
1630390020000|2021-08-31 06:07:00|15669.4|15667.4|15667.5|15665.5|15669.5|15667.5|15667.5|15665.5|35
1630390030000|2021-08-31 06:07:10|15667.6|15665.6|15667|15665|15667.7|15665.7|15666.5|15664.5|17
1630390040000|2021-08-31 06:07:20|15666.9|15664.9|15667|15665|15667.4|15665.4|15666.9|15664.9|8
1630390050000|2021-08-31 06:07:30|15666.9|15664.9|15666.2|15664.2|15666.9|15664.9|15665.7|15663.7|20
1630390060000|2021-08-31 06:07:40|15666.4|15664.4|15665|15663|15666.4|15664.4|15664.9|15662.9|20
1630390070000|2021-08-31 06:07:50|15665.1|15663.1|15666.2|15664.2|15666.2|15664.2|15665|15663|31
1630390080000|2021-08-31 06:08:00|15666.1|15664.1|15666.2|15664.2|15666.6|15664.6|15665.7|15663.7|8
1630390090000|2021-08-31 06:08:10|15666.5|15664.5|15666.5|15664.5|15666.7|15664.7|15666.4|15664.4|10
1630390100000|2021-08-31 06:08:20|15666.4|15664.4|15665.5|15663.5|15666.5|15664.5|15665.4|15663.4|32
1630390110000|2021-08-31 06:08:30|15665.6|15663.6|15665.1|15663.1|15665.6|15663.6|15665|15663|16
1630390120000|2021-08-31 06:08:40|15665.2|15663.2|15663.7|15661.7|15665.2|15663.2|15663.6|15661.6|21
1630390130000|2021-08-31 06:08:50|15663.9|15661.9|15664.7|15662.7|15664.9|15662.9|15663.9|15661.9|14
1630390140000|2021-08-31 06:09:00|15664.9|15662.9|15665.1|15663.1|15665.4|15663.4|15664.4|15662.4|21
1630390150000|2021-08-31 06:09:10|15665.2|15663.2|15666|15664|15666.1|15664.1|15665.1|15663.1|13
1630390160000|2021-08-31 06:09:20|15666.1|15664.1|15666.5|15664.5|15666.5|15664.5|15666|15664|7
1630390170000|2021-08-31 06:09:30|15666.6|15664.6|15666.9|15664.9|15667|15665|15666.2|15664.2|14
1630390180000|2021-08-31 06:09:40|15667|15665|15668|15666|15668.2|15666.2|15667|15665|31
1630390190000|2021-08-31 06:09:50|15667.9|15665.9|15667.9|15665.9|15668.2|15666.2|15667.7|15665.7|21
1630390200000|2021-08-31 06:10:00|15668|15666|15669.5|15667.5|15669.5|15667.5|15667.6|15665.6|38
1630390210000|2021-08-31 06:10:10|15669.6|15667.6|15670.2|15668.2|15670.2|15668.2|15669.4|15667.4|20
1630390220000|2021-08-31 06:10:20|15670.4|15668.4|15668.7|15666.7|15670.6|15668.6|15668.7|15666.7|44
1630390230000|2021-08-31 06:10:30|15668.6|15666.6|15667.5|15665.5|15668.7|15666.7|15667.2|15665.2|8
1630390240000|2021-08-31 06:10:40|15667.6|15665.6|15668|15666|15668.2|15666.2|15667.6|15665.6|7
1630390250000|2021-08-31 06:10:50|15667.6|15665.6|15666.1|15664.1|15667.6|15665.6|15666.1|15664.1|26
1630390260000|2021-08-31 06:11:00|15666.2|15664.2|15666.5|15664.5|15667|15665|15666.2|15664.2|19
1630390270000|2021-08-31 06:11:10|15666.4|15664.4|15667.5|15665.5|15667.9|15665.9|15666.4|15664.4|22
1630390280000|2021-08-31 06:11:20|15667.6|15665.6|15667.7|15665.7|15668.5|15666.5|15667.5|15665.5|22
1630390290000|2021-08-31 06:11:30|15667.6|15665.6|15667.9|15665.9|15668|15666|15667.1|15665.1|22
1630390300000|2021-08-31 06:11:40|15667.7|15665.7|15668|15666|15668.1|15666.1|15667.1|15665.1|14
1630390310000|2021-08-31 06:11:50|15667.9|15665.9|15668.5|15666.5|15668.6|15666.6|15667.9|15665.9|32
1630390320000|2021-08-31 06:12:00|15668.4|15666.4|15669.7|15667.7|15669.9|15667.9|15668.4|15666.4|41
1630390330000|2021-08-31 06:12:10|15669.6|15667.6|15669.2|15667.2|15669.9|15667.9|15669|15667|6
1630390340000|2021-08-31 06:12:20|15669.4|15667.4|15668.5|15666.5|15669.6|15667.6|15667.9|15665.9|15
1630390350000|2021-08-31 06:12:30|15668.4|15666.4|15668.2|15666.2|15668.6|15666.6|15668.1|15666.1|10
1630390360000|2021-08-31 06:12:40|15668.1|15666.1|15668.5|15666.5|15668.7|15666.7|15667.9|15665.9|9
1630390370000|2021-08-31 06:12:50|15668.7|15666.7|15669|15667|15669.2|15667.2|15668.4|15666.4|17
1630390380000|2021-08-31 06:13:00|15668.9|15666.9|15668.7|15666.7|15669|15667|15668.6|15666.6|3
1630390390000|2021-08-31 06:13:10|15669|15667|15669.5|15667.5|15669.5|15667.5|15669|15667|7
1630390400000|2021-08-31 06:13:20|15669.6|15667.6|15669.2|15667.2|15670.6|15668.6|15669|15667|40
1630390410000|2021-08-31 06:13:30|15669.1|15667.1|15669.2|15667.2|15669.4|15667.4|15669.1|15667.1|5
1630390420000|2021-08-31 06:13:40|15669.4|15667.4|15670.6|15668.6|15670.7|15668.7|15669.4|15667.4|19
1630390430000|2021-08-31 06:13:50|15670.7|15668.7|15672.6|15670.6|15672.7|15670.7|15670.5|15668.5|107
1630390440000|2021-08-31 06:14:00|15672.2|15670.2|15673.2|15671.2|15673.5|15671.5|15672|15670|69
1630390450000|2021-08-31 06:14:10|15673.4|15671.4|15674|15672|15674|15672|15673.2|15671.2|23
1630390460000|2021-08-31 06:14:20|15673.9|15671.9|15673.9|15671.9|15674.1|15672.1|15673.5|15671.5|19
1630390470000|2021-08-31 06:14:30|15673.7|15671.7|15673.7|15671.7|15674.2|15672.2|15673.4|15671.4|59
1630390480000|2021-08-31 06:14:40|15674|15672|15674.7|15672.7|15677|15675|15673.7|15671.7|162
1630390490000|2021-08-31 06:14:50|15674.6|15672.6|15675.4|15673.4|15676.9|15674.9|15674.6|15672.6|28
1630390500000|2021-08-31 06:15:00|15675.5|15673.5|15675|15673|15675.9|15673.9|15674.4|15672.4|42
1630390510000|2021-08-31 06:15:10|15674.9|15672.9|15671.6|15669.6|15675.5|15673.5|15671.6|15669.6|37
1630390520000|2021-08-31 06:15:20|15671.7|15669.7|15670.7|15668.7|15671.7|15669.7|15670.5|15668.5|58
1630390530000|2021-08-31 06:15:30|15670.6|15668.6|15669.7|15667.7|15671|15669|15669.7|15667.7|33
1630390540000|2021-08-31 06:15:40|15669.9|15667.9|15669.1|15667.1|15670.7|15668.7|15669|15667|26
1630390550000|2021-08-31 06:15:50|15669|15667|15669.2|15667.2|15670.5|15668.5|15669|15667|52
1630390560000|2021-08-31 06:16:00|15669.1|15667.1|15670.6|15668.6|15670.6|15668.6|15669.1|15667.1|13
1630390570000|2021-08-31 06:16:10|15670.7|15668.7|15670.9|15668.9|15671.5|15669.5|15670.4|15668.4|34
1630390580000|2021-08-31 06:16:20|15670.7|15668.7|15670.5|15668.5|15671.1|15669.1|15670.5|15668.5|8
1630390590000|2021-08-31 06:16:30|15670.6|15668.6|15670|15668|15670.6|15668.6|15669.6|15667.6|23
1630390600000|2021-08-31 06:16:40|15669.9|15667.9|15669.6|15667.6|15670|15668|15669.2|15667.2|15
1630390610000|2021-08-31 06:16:50|15669.7|15667.7|15671.1|15669.1|15671.1|15669.1|15669.7|15667.7|8
1630390620000|2021-08-31 06:17:00|15671|15669|15671.9|15669.9|15672|15670|15671|15669|15
1630390630000|2021-08-31 06:17:10|15672|15670|15672|15670|15672.1|15670.1|15671.7|15669.7|13
1630390640000|2021-08-31 06:17:20|15671.9|15669.9|15671|15669|15672|15670|15670.7|15668.7|12
1630390650000|2021-08-31 06:17:30|15670.9|15668.9|15669.7|15667.7|15670.9|15668.9|15669.6|15667.6|40
1630390660000|2021-08-31 06:17:40|15669.6|15667.6|15671.2|15669.2|15671.5|15669.5|15669.6|15667.6|32
1630390670000|2021-08-31 06:17:50|15671.1|15669.1|15671|15669|15671.2|15669.2|15670.6|15668.6|3
1630390680000|2021-08-31 06:18:00|15670.9|15668.9|15671.1|15669.1|15671.1|15669.1|15670.7|15668.7|9
1630390690000|2021-08-31 06:18:10|15671.2|15669.2|15671.7|15669.7|15671.9|15669.9|15670.7|15668.7|11
1630390700000|2021-08-31 06:18:20|15671.9|15669.9|15672.5|15670.5|15672.5|15670.5|15671.7|15669.7|7
1630390710000|2021-08-31 06:18:30|15672.4|15670.4|15672.5|15670.5|15672.5|15670.5|15672|15670|8
1630390720000|2021-08-31 06:18:40|15672.4|15670.4|15673.7|15671.7|15673.7|15671.7|15672.4|15670.4|18
1630390730000|2021-08-31 06:18:50|15673.9|15671.9|15674|15672|15674.4|15672.4|15673.9|15671.9|20
1630390740000|2021-08-31 06:19:00|15674.1|15672.1|15672.5|15670.5|15674.6|15672.6|15672.5|15670.5|49
1630390750000|2021-08-31 06:19:10|15672.6|15670.6|15671.7|15669.7|15673.1|15671.1|15671.6|15669.6|16
1630390760000|2021-08-31 06:19:20|15671.9|15669.9|15671|15669|15671.9|15669.9|15671|15669|12
1630390770000|2021-08-31 06:19:30|15671.1|15669.1|15670.7|15668.7|15671.1|15669.1|15670.2|15668.2|14
1630390780000|2021-08-31 06:19:40|15670.6|15668.6|15670.4|15668.4|15670.6|15668.6|15669.9|15667.9|16
1630390790000|2021-08-31 06:19:50|15670.5|15668.5|15670|15668|15671.2|15669.2|15670|15668|6
1630390800000|2021-08-31 06:20:00|15670.4|15668.4|15672.5|15670.5|15672.5|15670.5|15670.2|15668.2|23
1630390810000|2021-08-31 06:20:10|15672.6|15670.6|15672.9|15670.9|15673.4|15671.4|15672.2|15670.2|9
1630390820000|2021-08-31 06:20:20|15673|15671|15673.1|15671.1|15673.6|15671.6|15672.6|15670.6|11
1630390830000|2021-08-31 06:20:30|15673.2|15671.2|15673.7|15671.7|15673.9|15671.9|15673.2|15671.2|8
1630390840000|2021-08-31 06:20:40|15673.6|15671.6|15674.5|15672.5|15674.7|15672.7|15673.6|15671.6|19
1630390850000|2021-08-31 06:20:50|15674.4|15672.4|15673|15671|15674.5|15672.5|15672.9|15670.9|12
1630390860000|2021-08-31 06:21:00|15672.9|15670.9|15673.1|15671.1|15673.4|15671.4|15672.5|15670.5|11
1630390870000|2021-08-31 06:21:10|15673|15671|15672|15670|15673.2|15671.2|15671.5|15669.5|2
1630390880000|2021-08-31 06:21:20|15671.9|15669.9|15671|15669|15672|15670|15670.7|15668.7|26
1630390890000|2021-08-31 06:21:30|15670.9|15668.9|15672|15670|15672.4|15670.4|15670.7|15668.7|27
1630390900000|2021-08-31 06:21:40|15672.1|15670.1|15672|15670|15672.2|15670.2|15672|15670|8
1630390910000|2021-08-31 06:21:50|15672.1|15670.1|15671|15669|15672.1|15670.1|15670.7|15668.7|30
1630390920000|2021-08-31 06:22:00|15670.9|15668.9|15671.2|15669.2|15671.4|15669.4|15670.9|15668.9|1
1630390930000|2021-08-31 06:22:10|15671.1|15669.1|15672|15670|15672|15670|15671|15669|4
1630390940000|2021-08-31 06:22:20|15671.9|15669.9|15673.2|15671.2|15673.2|15671.2|15671.6|15669.6|8
1630390950000|2021-08-31 06:22:30|15673.1|15671.1|15673.7|15671.7|15674.4|15672.4|15673.1|15671.1|17
1630390960000|2021-08-31 06:22:40|15673.9|15671.9|15673.2|15671.2|15673.9|15671.9|15673.2|15671.2|1
1630390970000|2021-08-31 06:22:50|15673.4|15671.4|15672.5|15670.5|15673.4|15671.4|15672.5|15670.5|9
1630390980000|2021-08-31 06:23:00|15672.4|15670.4|15671.5|15669.5|15672.5|15670.5|15671.5|15669.5|8
1630390990000|2021-08-31 06:23:10|15671.7|15669.7|15672|15670|15672|15670|15671.6|15669.6|13
1630391000000|2021-08-31 06:23:20|15671.9|15669.9|15672|15670|15672.1|15670.1|15671.6|15669.6|3
1630391010000|2021-08-31 06:23:30|15671.9|15669.9|15672.2|15670.2|15672.2|15670.2|15671.6|15669.6|7
1630391020000|2021-08-31 06:23:40|15672.4|15670.4|15673|15671|15673.1|15671.1|15672.4|15670.4|4
1630391030000|2021-08-31 06:23:50|15672.9|15670.9|15673|15671|15673.2|15671.2|15672.7|15670.7|3
1630391040000|2021-08-31 06:24:00|15672.7|15670.7|15673.1|15671.1|15673.4|15671.4|15672.7|15670.7|15
1630391050000|2021-08-31 06:24:10|15673|15671|15673.1|15671.1|15673.5|15671.5|15672.7|15670.7|16
1630391060000|2021-08-31 06:24:20|15673.2|15671.2|15672.2|15670.2|15673.2|15671.2|15672|15670|11
1630391070000|2021-08-31 06:24:30|15672.4|15670.4|15673|15671|15673.2|15671.2|15672.2|15670.2|6
1630391080000|2021-08-31 06:24:40|15673.1|15671.1|15673.2|15671.2|15673.2|15671.2|15673.1|15671.1|6
1630391090000|2021-08-31 06:24:50|15673.5|15671.5|15673|15671|15673.5|15671.5|15673|15671|5
1630391100000|2021-08-31 06:25:00|15673.1|15671.1|15673.2|15671.2|15673.4|15671.4|15673|15671|11
1630391110000|2021-08-31 06:25:10|15673.5|15671.5|15674.7|15672.7|15674.7|15672.7|15673.2|15671.2|20
1630391120000|2021-08-31 06:25:20|15675|15673|15675.2|15673.2|15675.4|15673.4|15674.6|15672.6|31
1630391130000|2021-08-31 06:25:30|15675.1|15673.1|15675.9|15673.9|15676.2|15674.2|15675.1|15673.1|36
1630391140000|2021-08-31 06:25:40|15675.7|15673.7|15675.5|15673.5|15676.6|15674.6|15675.4|15673.4|26
1630391150000|2021-08-31 06:25:50|15675.6|15673.6|15674.2|15672.2|15675.6|15673.6|15674|15672|12
1630391160000|2021-08-31 06:26:00|15674.1|15672.1|15675.7|15673.7|15675.7|15673.7|15674|15672|28
1630391170000|2021-08-31 06:26:10|15675.9|15673.9|15674.2|15672.2|15675.9|15673.9|15674.2|15672.2|24
1630391180000|2021-08-31 06:26:20|15674.1|15672.1|15674|15672|15674.1|15672.1|15673.7|15671.7|9
1630391190000|2021-08-31 06:26:30|15674.1|15672.1|15673.7|15671.7|15674.1|15672.1|15673.7|15671.7|4
1630391200000|2021-08-31 06:26:40|15673.9|15671.9|15673.5|15671.5|15674|15672|15673.5|15671.5|7
1630391210000|2021-08-31 06:26:50|15673.6|15671.6|15673|15671|15673.6|15671.6|15673|15671|8
1630391220000|2021-08-31 06:27:00|15672.7|15670.7|15673|15671|15673.5|15671.5|15672.7|15670.7|16
1630391230000|2021-08-31 06:27:10|15673.1|15671.1|15673|15671|15673.7|15671.7|15672.9|15670.9|6
1630391240000|2021-08-31 06:27:20|15672.9|15670.9|15673.6|15671.6|15673.7|15671.7|15672.7|15670.7|6
1630391250000|2021-08-31 06:27:30|15673.2|15671.2|15674.4|15672.4|15674.5|15672.5|15673.2|15671.2|8
1630391260000|2021-08-31 06:27:40|15674.5|15672.5|15674|15672|15674.7|15672.7|15673.5|15671.5|12
1630391270000|2021-08-31 06:27:50|15674.1|15672.1|15674.2|15672.2|15674.5|15672.5|15674.1|15672.1|0
1630391280000|2021-08-31 06:28:00|15674.4|15672.4|15674.2|15672.2|15674.7|15672.7|15674|15672|9
1630391290000|2021-08-31 06:28:10|15674.4|15672.4|15674|15672|15674.4|15672.4|15674|15672|3
1630391300000|2021-08-31 06:28:20|15674.1|15672.1|15674.2|15672.2|15674.4|15672.4|15674.1|15672.1|0
1630391310000|2021-08-31 06:28:30|15674.4|15672.4|15675.2|15673.2|15675.2|15673.2|15674.2|15672.2|16
1630391320000|2021-08-31 06:28:40|15675.4|15673.4|15675.7|15673.7|15676.2|15674.2|15675.2|15673.2|27
1630391330000|2021-08-31 06:28:50|15675.6|15673.6|15674.5|15672.5|15675.6|15673.6|15674|15672|10
1630391340000|2021-08-31 06:29:00|15674.6|15672.6|15675.2|15673.2|15675.2|15673.2|15674.6|15672.6|9
1630391350000|2021-08-31 06:29:10|15675.1|15673.1|15675.2|15673.2|15675.5|15673.5|15675.1|15673.1|11
1630391360000|2021-08-31 06:29:20|15675.4|15673.4|15675.7|15673.7|15675.7|15673.7|15675.2|15673.2|10
1630391370000|2021-08-31 06:29:30|15675.6|15673.6|15675.4|15673.4|15675.6|15673.6|15675.2|15673.2|8
1630391380000|2021-08-31 06:29:40|15675.2|15673.2|15674.2|15672.2|15675.2|15673.2|15674|15672|31
1630391390000|2021-08-31 06:29:50|15674.4|15672.4|15674.7|15672.7|15674.9|15672.9|15674.1|15672.1|4
1630391400000|2021-08-31 06:30:00|15674.6|15672.6|15676.2|15674.2|15676.4|15674.4|15674.4|15672.4|41
1630391410000|2021-08-31 06:30:10|15676.1|15674.1|15675.7|15673.7|15676.1|15674.1|15675.5|15673.5|12
1630391420000|2021-08-31 06:30:20|15675.6|15673.6|15675.7|15673.7|15675.9|15673.9|15675.2|15673.2|0
1630391430000|2021-08-31 06:30:30|15675.6|15673.6|15676.5|15674.5|15676.6|15674.6|15675.5|15673.5|9
1630391440000|2021-08-31 06:30:40|15676.6|15674.6|15676.2|15674.2|15676.6|15674.6|15676|15674|23
1630391450000|2021-08-31 06:30:50|15676.5|15674.5|15676.7|15674.7|15676.9|15674.9|15676.2|15674.2|11
1630391460000|2021-08-31 06:31:00|15676.9|15674.9|15677.6|15675.6|15678.1|15676.1|15676.7|15674.7|76
1630391470000|2021-08-31 06:31:10|15677.7|15675.7|15678.4|15676.4|15678.4|15676.4|15677.5|15675.5|22
1630391480000|2021-08-31 06:31:20|15678.2|15676.2|15678.7|15676.7|15678.9|15676.9|15678.2|15676.2|19
1630391490000|2021-08-31 06:31:30|15678.6|15676.6|15680.2|15678.2|15680.2|15678.2|15678.6|15676.6|51
1630391500000|2021-08-31 06:31:40|15680|15678|15679|15677|15681.7|15679.7|15679|15677|135
1630391510000|2021-08-31 06:31:50|15678.9|15676.9|15680.2|15678.2|15680.2|15678.2|15678.9|15676.9|41
1630391520000|2021-08-31 06:32:00|15680.4|15678.4|15679.7|15677.7|15680.6|15678.6|15679.7|15677.7|25
1630391530000|2021-08-31 06:32:10|15679.5|15677.5|15679.2|15677.2|15679.5|15677.5|15678.6|15676.6|14
1630391540000|2021-08-31 06:32:20|15679.4|15677.4|15679.7|15677.7|15679.7|15677.7|15679|15677|8
1630391550000|2021-08-31 06:32:30|15679.6|15677.6|15678.5|15676.5|15679.6|15677.6|15678.2|15676.2|18
1630391560000|2021-08-31 06:32:40|15678.4|15676.4|15678.7|15676.7|15679|15677|15678.4|15676.4|1
1630391570000|2021-08-31 06:32:50|15678.6|15676.6|15678|15676|15678.6|15676.6|15677.6|15675.6|21
1630391580000|2021-08-31 06:33:00|15677.9|15675.9|15677.7|15675.7|15678|15676|15677.4|15675.4|15
1630391590000|2021-08-31 06:33:10|15677.9|15675.9|15677|15675|15678|15676|15677|15675|11
1630391600000|2021-08-31 06:33:20|15677.1|15675.1|15676|15674|15677.2|15675.2|15675.6|15673.6|14
1630391610000|2021-08-31 06:33:30|15675.9|15673.9|15677.7|15675.7|15677.7|15675.7|15675.9|15673.9|17
1630391620000|2021-08-31 06:33:40|15677.9|15675.9|15678.7|15676.7|15679|15677|15677.9|15675.9|33
1630391630000|2021-08-31 06:33:50|15678.6|15676.6|15678.5|15676.5|15678.6|15676.6|15678.5|15676.5|7
1630391640000|2021-08-31 06:34:00|15678.4|15676.4|15678.4|15676.4|15678.5|15676.5|15678.2|15676.2|16
1630391650000|2021-08-31 06:34:10|15678.2|15676.2|15678.7|15676.7|15678.7|15676.7|15678.2|15676.2|4
1630391660000|2021-08-31 06:34:20|15679|15677|15679.2|15677.2|15679.2|15677.2|15678.9|15676.9|13
1630391670000|2021-08-31 06:34:30|15679.1|15677.1|15678.2|15676.2|15679.1|15677.1|15678.2|15676.2|10
1630391680000|2021-08-31 06:34:40|15678.1|15676.1|15677.6|15675.6|15678.5|15676.5|15677.5|15675.5|7
1630391690000|2021-08-31 06:34:50|15677.9|15675.9|15677.9|15675.9|15678.2|15676.2|15677.5|15675.5|11
1630391700000|2021-08-31 06:35:00|15677.7|15675.7|15678|15676|15678|15676|15677.4|15675.4|21
1630391710000|2021-08-31 06:35:10|15677.9|15675.9|15677.9|15675.9|15678|15676|15677.7|15675.7|2
1630391720000|2021-08-31 06:35:20|15677.7|15675.7|15676.5|15674.5|15677.9|15675.9|15676.5|15674.5|12
1630391730000|2021-08-31 06:35:30|15676.4|15674.4|15676.5|15674.5|15676.5|15674.5|15676.2|15674.2|5
1630391740000|2021-08-31 06:35:40|15676.4|15674.4|15676.1|15674.1|15676.5|15674.5|15675.1|15673.1|34
1630391750000|2021-08-31 06:35:50|15675.7|15673.7|15675.7|15673.7|15675.7|15673.7|15675.4|15673.4|8
1630391760000|2021-08-31 06:36:00|15675.6|15673.6|15675.2|15673.2|15675.7|15673.7|15674.7|15672.7|16
1630391770000|2021-08-31 06:36:10|15675.1|15673.1|15676.2|15674.2|15676.5|15674.5|15675|15673|16
1630391780000|2021-08-31 06:36:20|15676.1|15674.1|15676.7|15674.7|15676.7|15674.7|15676|15674|8
1630391790000|2021-08-31 06:36:30|15676.9|15674.9|15676.6|15674.6|15676.9|15674.9|15676.5|15674.5|4
1630391800000|2021-08-31 06:36:40|15676.7|15674.7|15676.5|15674.5|15676.7|15674.7|15675.9|15673.9|21
1630391810000|2021-08-31 06:36:50|15676.4|15674.4|15676.5|15674.5|15676.5|15674.5|15676|15674|13
1630391820000|2021-08-31 06:37:00|15676.4|15674.4|15677|15675|15677|15675|15676.4|15674.4|13
1630391830000|2021-08-31 06:37:10|15677.1|15675.1|15678.5|15676.5|15678.5|15676.5|15677|15675|25
1630391840000|2021-08-31 06:37:20|15678.7|15676.7|15678.6|15676.6|15679.5|15677.5|15678.5|15676.5|34
1630391850000|2021-08-31 06:37:30|15678.5|15676.5|15678.5|15676.5|15678.7|15676.7|15678.5|15676.5|4
1630391860000|2021-08-31 06:37:40|15678.6|15676.6|15678.5|15676.5|15678.6|15676.6|15678.4|15676.4|4
1630391870000|2021-08-31 06:37:50|15678.4|15676.4|15678.9|15676.9|15678.9|15676.9|15678|15676|16
1630391880000|2021-08-31 06:38:00|15679|15677|15680|15678|15680|15678|15679|15677|28
1630391890000|2021-08-31 06:38:10|15679.9|15677.9|15679.9|15677.9|15680.1|15678.1|15679.9|15677.9|5
1630391900000|2021-08-31 06:38:20|15679.7|15677.7|15679|15677|15679.7|15677.7|15679|15677|8
1630391910000|2021-08-31 06:38:30|15679.1|15677.1|15678.1|15676.1|15679.1|15677.1|15678.1|15676.1|5
1630391920000|2021-08-31 06:38:40|15678.2|15676.2|15678.2|15676.2|15678.5|15676.5|15678.2|15676.2|6
1630391930000|2021-08-31 06:38:50|15678.4|15676.4|15678.6|15676.6|15678.6|15676.6|15678.1|15676.1|9
1630391940000|2021-08-31 06:39:00|15678.4|15676.4|15679|15677|15679.2|15677.2|15678.4|15676.4|22
1630391950000|2021-08-31 06:39:10|15679.1|15677.1|15678.7|15676.7|15679.4|15677.4|15678.7|15676.7|3
1630391960000|2021-08-31 06:39:20|15678.6|15676.6|15678.7|15676.7|15679|15677|15678.6|15676.6|5
1630391970000|2021-08-31 06:39:30|15678.6|15676.6|15678.2|15676.2|15678.7|15676.7|15678.2|15676.2|5
1630391980000|2021-08-31 06:39:40|15678.1|15676.1|15678|15676|15678.2|15676.2|15677.9|15675.9|16
1630391990000|2021-08-31 06:39:50|15677.7|15675.7|15677.5|15675.5|15677.7|15675.7|15677.4|15675.4|3
1630392000000|2021-08-31 06:40:00|15677.4|15675.4|15678.2|15676.2|15678.4|15676.4|15677.4|15675.4|15
1630392010000|2021-08-31 06:40:10|15678.4|15676.4|15678.5|15676.5|15678.6|15676.6|15678.2|15676.2|10
1630392020000|2021-08-31 06:40:20|15678.4|15676.4|15677.9|15675.9|15678.6|15676.6|15677.9|15675.9|8
1630392030000|2021-08-31 06:40:30|15678|15676|15678|15676|15678|15676|15677.7|15675.7|12
1630392040000|2021-08-31 06:40:40|15678.5|15676.5|15677|15675|15678.6|15676.6|15677|15675|26
1630392050000|2021-08-31 06:40:50|15677.1|15675.1|15677.5|15675.5|15677.7|15675.7|15677.1|15675.1|5
1630392060000|2021-08-31 06:41:00|15677.4|15675.4|15676.9|15674.9|15677.4|15675.4|15676.6|15674.6|24
1630392070000|2021-08-31 06:41:10|15676.7|15674.7|15676.7|15674.7|15677.1|15675.1|15676.6|15674.6|4
1630392080000|2021-08-31 06:41:20|15676.2|15674.2|15675.6|15673.6|15676.2|15674.2|15675.6|15673.6|15
1630392090000|2021-08-31 06:41:30|15676|15674|15675|15673|15676|15674|15674.9|15672.9|20
1630392100000|2021-08-31 06:41:40|15675.1|15673.1|15675.7|15673.7|15675.7|15673.7|15675.1|15673.1|13
1630392110000|2021-08-31 06:41:50|15675.9|15673.9|15675.5|15673.5|15676|15674|15675.5|15673.5|10
1630392120000|2021-08-31 06:42:00|15675.4|15673.4|15675|15673|15675.4|15673.4|15675|15673|13
1630392130000|2021-08-31 06:42:10|15674.7|15672.7|15674.7|15672.7|15674.7|15672.7|15674.2|15672.2|26
1630392140000|2021-08-31 06:42:20|15674.6|15672.6|15675|15673|15675.2|15673.2|15674.6|15672.6|8
1630392150000|2021-08-31 06:42:30|15675.1|15673.1|15675.1|15673.1|15675.5|15673.5|15674.9|15672.9|13
1630392160000|2021-08-31 06:42:40|15675|15673|15674.6|15672.6|15675|15673|15674.5|15672.5|14
1630392170000|2021-08-31 06:42:50|15674.4|15672.4|15674.5|15672.5|15674.7|15672.7|15674.4|15672.4|5
1630392180000|2021-08-31 06:43:00|15674.6|15672.6|15673.5|15671.5|15674.6|15672.6|15673.4|15671.4|49
1630392190000|2021-08-31 06:43:10|15673.4|15671.4|15674.2|15672.2|15674.4|15672.4|15673.4|15671.4|8
1630392200000|2021-08-31 06:43:20|15674.1|15672.1|15674.2|15672.2|15674.2|15672.2|15673.9|15671.9|1
1630392210000|2021-08-31 06:43:30|15674.1|15672.1|15674.1|15672.1|15674.5|15672.5|15674.1|15672.1|17
1630392220000|2021-08-31 06:43:40|15674|15672|15673.1|15671.1|15674|15672|15673.1|15671.1|24
1630392230000|2021-08-31 06:43:50|15673.2|15671.2|15673.4|15671.4|15673.6|15671.6|15672.9|15670.9|30
1630392240000|2021-08-31 06:44:00|15673.5|15671.5|15672.7|15670.7|15673.5|15671.5|15672.7|15670.7|13
1630392250000|2021-08-31 06:44:10|15672.6|15670.6|15673.2|15671.2|15673.5|15671.5|15672.6|15670.6|15
1630392260000|2021-08-31 06:44:20|15673.5|15671.5|15673|15671|15673.9|15671.9|15672.9|15670.9|11
1630392270000|2021-08-31 06:44:30|15672.9|15670.9|15673.2|15671.2|15673.4|15671.4|15672.7|15670.7|9
1630392280000|2021-08-31 06:44:40|15673.4|15671.4|15673.2|15671.2|15673.4|15671.4|15672.9|15670.9|9
1630392290000|2021-08-31 06:44:50|15673.1|15671.1|15672.7|15670.7|15673.2|15671.2|15672.7|15670.7|4
1630392300000|2021-08-31 06:45:00|15672.9|15670.9|15672.7|15670.7|15673.2|15671.2|15672.7|15670.7|15
1630392310000|2021-08-31 06:45:10|15672.6|15670.6|15671.7|15669.7|15672.7|15670.7|15671.2|15669.2|35
1630392320000|2021-08-31 06:45:20|15671.6|15669.6|15672.1|15670.1|15672.5|15670.5|15671.4|15669.4|13
1630392330000|2021-08-31 06:45:30|15671.9|15669.9|15671.2|15669.2|15671.9|15669.9|15671.2|15669.2|12
1630392340000|2021-08-31 06:45:40|15671.4|15669.4|15672|15670|15672.2|15670.2|15671.4|15669.4|11
1630392350000|2021-08-31 06:45:50|15672.1|15670.1|15671.1|15669.1|15672.4|15670.4|15671.1|15669.1|5
1630392360000|2021-08-31 06:46:00|15671.2|15669.2|15670.6|15668.6|15671.5|15669.5|15670.6|15668.6|14
1630392370000|2021-08-31 06:46:10|15670.7|15668.7|15669.5|15667.5|15670.7|15668.7|15669.2|15667.2|27
1630392380000|2021-08-31 06:46:20|15669.6|15667.6|15670|15668|15670.2|15668.2|15669.6|15667.6|9
1630392390000|2021-08-31 06:46:30|15670.1|15668.1|15670.2|15668.2|15670.2|15668.2|15670|15668|7
1630392400000|2021-08-31 06:46:40|15670.4|15668.4|15669.7|15667.7|15670.4|15668.4|15669.6|15667.6|6
1630392410000|2021-08-31 06:46:50|15669.9|15667.9|15670.1|15668.1|15670.2|15668.2|15669.7|15667.7|3
1630392420000|2021-08-31 06:47:00|15670.2|15668.2|15669.7|15667.7|15670.2|15668.2|15669.7|15667.7|14
1630392430000|2021-08-31 06:47:10|15669.6|15667.6|15669.7|15667.7|15669.7|15667.7|15669.6|15667.6|7
1630392440000|2021-08-31 06:47:20|15669.6|15667.6|15669.6|15667.6|15670|15668|15669.6|15667.6|5
1630392450000|2021-08-31 06:47:30|15670.1|15668.1|15670|15668|15670.1|15668.1|15670|15668|7
1630392460000|2021-08-31 06:47:40|15670.1|15668.1|15669.5|15667.5|15670.1|15668.1|15669.5|15667.5|7
1630392470000|2021-08-31 06:47:50|15669.6|15667.6|15669.6|15667.6|15669.7|15667.7|15669|15667|19
1630392480000|2021-08-31 06:48:00|15669.7|15667.7|15669.2|15667.2|15669.7|15667.7|15669|15667|7
1630392490000|2021-08-31 06:48:10|15669.4|15667.4|15669.7|15667.7|15669.7|15667.7|15669.1|15667.1|14
1630392500000|2021-08-31 06:48:20|15669.6|15667.6|15669.7|15667.7|15670|15668|15669.6|15667.6|5
1630392510000|2021-08-31 06:48:30|15669.6|15667.6|15669.4|15667.4|15669.6|15667.6|15669.4|15667.4|0
1630392520000|2021-08-31 06:48:40|15669.2|15667.2|15669.2|15667.2|15669.4|15667.4|15669.2|15667.2|13
1630392530000|2021-08-31 06:48:50|15669.5|15667.5|15669.5|15667.5|15669.5|15667.5|15669.5|15667.5|10
1630392540000|2021-08-31 06:49:00|15669.6|15667.6|15669.7|15667.7|15669.9|15667.9|15669.6|15667.6|11
1630392550000|2021-08-31 06:49:10|15669.9|15667.9|15670|15668|15670.1|15668.1|15669.5|15667.5|11
1630392560000|2021-08-31 06:49:20|15670.1|15668.1|15669.5|15667.5|15670.1|15668.1|15669.5|15667.5|15
1630392570000|2021-08-31 06:49:30|15669.2|15667.2|15669.5|15667.5|15669.6|15667.6|15669.2|15667.2|2
1630392580000|2021-08-31 06:49:40|15669.4|15667.4|15669.2|15667.2|15669.4|15667.4|15669.2|15667.2|3
1630392590000|2021-08-31 06:49:50|15669.1|15667.1|15669.2|15667.2|15669.2|15667.2|15669.1|15667.1|1
1630392600000|2021-08-31 06:50:00|15669.1|15667.1|15670.2|15668.2|15670.2|15668.2|15669.1|15667.1|47
1630392610000|2021-08-31 06:50:10|15670.4|15668.4|15671.5|15669.5|15672|15670|15670.4|15668.4|48
1630392620000|2021-08-31 06:50:20|15671.6|15669.6|15671.6|15669.6|15671.9|15669.9|15671.5|15669.5|19
1630392630000|2021-08-31 06:50:30|15671.7|15669.7|15671.9|15669.9|15672.1|15670.1|15671.6|15669.6|16
1630392640000|2021-08-31 06:50:40|15672|15670|15671.2|15669.2|15672|15670|15671.1|15669.1|18
1630392650000|2021-08-31 06:50:50|15671.1|15669.1|15670.5|15668.5|15671.1|15669.1|15670.4|15668.4|8
1630392660000|2021-08-31 06:51:00|15670.6|15668.6|15671|15669|15671.1|15669.1|15670.5|15668.5|13
1630392670000|2021-08-31 06:51:10|15670.9|15668.9|15671.2|15669.2|15671.2|15669.2|15670.9|15668.9|2
1630392680000|2021-08-31 06:51:20|15671.4|15669.4|15672|15670|15672|15670|15671.4|15669.4|6
1630392690000|2021-08-31 06:51:30|15672.1|15670.1|15671.6|15669.6|15672.1|15670.1|15671.6|15669.6|8
1630392700000|2021-08-31 06:51:40|15671.5|15669.5|15672|15670|15672|15670|15671.5|15669.5|13
1630392710000|2021-08-31 06:51:50|15671.9|15669.9|15671.5|15669.5|15671.9|15669.9|15671.5|15669.5|15
1630392720000|2021-08-31 06:52:00|||||||||1
1630392730000|2021-08-31 06:52:10|15671.6|15669.6|15671.2|15669.2|15671.6|15669.6|15671.2|15669.2|4
1630392740000|2021-08-31 06:52:20|15671.4|15669.4|15671.6|15669.6|15671.6|15669.6|15671.1|15669.1|7
1630392750000|2021-08-31 06:52:30|15671.5|15669.5|15671.9|15669.9|15671.9|15669.9|15671.5|15669.5|5
1630392760000|2021-08-31 06:52:40|15672.2|15670.2|15672.4|15670.4|15672.6|15670.6|15671.7|15669.7|25
1630392770000|2021-08-31 06:52:50|15672.5|15670.5|15672.5|15670.5|15672.5|15670.5|15672.5|15670.5|2
1630392780000|2021-08-31 06:53:00|||||||||1
1630392790000|2021-08-31 06:53:10|15672.6|15670.6|15672.7|15670.7|15672.7|15670.7|15672.6|15670.6|6
1630392800000|2021-08-31 06:53:20|15672.9|15670.9|15672.4|15670.4|15672.9|15670.9|15671.6|15669.6|83
1630392810000|2021-08-31 06:53:30|15672.5|15670.5|15671.7|15669.7|15672.5|15670.5|15671.4|15669.4|62
1630392820000|2021-08-31 06:53:40|15671.9|15669.9|15672.2|15670.2|15672.5|15670.5|15671.7|15669.7|10
1630392830000|2021-08-31 06:53:50|15672.1|15670.1|15671.2|15669.2|15672.1|15670.1|15670.6|15668.6|43
1630392840000|2021-08-31 06:54:00|15671.4|15669.4|15672.5|15670.5|15672.6|15670.6|15671.2|15669.2|10
1630392850000|2021-08-31 06:54:10|15672.4|15670.4|15672.5|15670.5|15672.5|15670.5|15672.4|15670.4|3
1630392860000|2021-08-31 06:54:20|15672.4|15670.4|15672.5|15670.5|15672.6|15670.6|15672.4|15670.4|6
1630392870000|2021-08-31 06:54:30|15672.4|15670.4|15672.5|15670.5|15672.5|15670.5|15672.4|15670.4|3
1630392880000|2021-08-31 06:54:40|15672.4|15670.4|15672.2|15670.2|15672.5|15670.5|15672.2|15670.2|5
1630392890000|2021-08-31 06:54:50|15672.1|15670.1|15672|15670|15672.2|15670.2|15672|15670|8
1630392900000|2021-08-31 06:55:00|15672.1|15670.1|15672.2|15670.2|15672.2|15670.2|15672|15670|7
1630392910000|2021-08-31 06:55:10|15672.1|15670.1|15672|15670|15672.2|15670.2|15672|15670|9
1630392930000|2021-08-31 06:55:30|15671.9|15669.9|15672.1|15670.1|15672.1|15670.1|15671.9|15669.9|2
1630392940000|2021-08-31 06:55:40|15672.4|15670.4|15673.7|15671.7|15673.7|15671.7|15672.4|15670.4|56
1630392950000|2021-08-31 06:55:50|15673.9|15671.9|15674|15672|15674.2|15672.2|15673.7|15671.7|48
1630392960000|2021-08-31 06:56:00|15673.9|15671.9|15674|15672|15674.6|15672.6|15673.7|15671.7|38
1630392970000|2021-08-31 06:56:10|15674.1|15672.1|15674.2|15672.2|15674.2|15672.2|15674|15672|1
1630392980000|2021-08-31 06:56:20|15674.1|15672.1|15674.7|15672.7|15674.7|15672.7|15674.1|15672.1|12
1630392990000|2021-08-31 06:56:30|15674.9|15672.9|15674.7|15672.7|15674.9|15672.9|15674.7|15672.7|9
1630393000000|2021-08-31 06:56:40|15674.5|15672.5|15674|15672|15674.7|15672.7|15673.9|15671.9|27
1630393010000|2021-08-31 06:56:50|15674.1|15672.1|15674.2|15672.2|15674.4|15672.4|15674|15672|4
1630393020000|2021-08-31 06:57:00|15674.4|15672.4|15674.7|15672.7|15674.7|15672.7|15674.1|15672.1|11
1630393030000|2021-08-31 06:57:10|15674.9|15672.9|15674.7|15672.7|15674.9|15672.9|15674.7|15672.7|3
1630393040000|2021-08-31 06:57:20|15674.9|15672.9|15674|15672|15674.9|15672.9|15674|15672|12
1630393050000|2021-08-31 06:57:30|15674.1|15672.1|15673.7|15671.7|15674.1|15672.1|15673|15671|20
1630393060000|2021-08-31 06:57:40|15673.6|15671.6|15673|15671|15673.7|15671.7|15673|15671|13
1630393070000|2021-08-31 06:57:50|15673.1|15671.1|15674|15672|15674|15672|15673|15671|3
1630393080000|2021-08-31 06:58:00|15673.9|15671.9|15675.2|15673.2|15675.2|15673.2|15673.9|15671.9|32
1630393090000|2021-08-31 06:58:10|15675.4|15673.4|15675.4|15673.4|15675.6|15673.6|15675.1|15673.1|19
1630393100000|2021-08-31 06:58:20|15675.5|15673.5|15674.7|15672.7|15675.5|15673.5|15674.7|15672.7|12
1630393110000|2021-08-31 06:58:30|15674.9|15672.9|15675.2|15673.2|15675.2|15673.2|15674.7|15672.7|2
1630393120000|2021-08-31 06:58:40|15674.9|15672.9|15673.1|15671.1|15674.9|15672.9|15673.1|15671.1|38
1630393130000|2021-08-31 06:58:50|15673.4|15671.4|15674.2|15672.2|15674.2|15672.2|15673|15671|20
1630393140000|2021-08-31 06:59:00|15674.4|15672.4|15674.4|15672.4|15674.6|15672.6|15674.2|15672.2|6
1630393150000|2021-08-31 06:59:10|15674.5|15672.5|15674.7|15672.7|15674.7|15672.7|15674.1|15672.1|7
1630393160000|2021-08-31 06:59:20|15674.6|15672.6|15674|15672|15674.7|15672.7|15673.9|15671.9|4
1630393170000|2021-08-31 06:59:30|15673.9|15671.9|15674|15672|15674.1|15672.1|15673.9|15671.9|2
1630393180000|2021-08-31 06:59:40|15673.9|15671.9|15673.4|15671.4|15674|15672|15673.2|15671.2|20
1630393190000|2021-08-31 06:59:50|15673.2|15671.2|15673.5|15671.5|15674.2|15672.2|15673.1|15671.1|34
1630393200000|2021-08-31 07:00:00|15673.4|15671.4|15673.9|15671.9|15675.1|15673.1|15671.4|15669.4|116
1630393210000|2021-08-31 07:00:10|15674|15672|15672.7|15670.7|15675|15673|15671.5|15669.5|52
1630393220000|2021-08-31 07:00:20|15672.9|15670.9|15671.1|15669.1|15673.7|15671.7|15671.1|15669.1|46
1630393230000|2021-08-31 07:00:30|15671|15669|15669.2|15667.2|15671|15669|15668.1|15666.1|159
1630393240000|2021-08-31 07:00:40|15669.1|15667.1|15670.7|15668.7|15671.2|15669.2|15668.6|15666.6|18
1630393250000|2021-08-31 07:00:50|15670.6|15668.6|15671.5|15669.5|15672|15670|15669.4|15667.4|26
1630393260000|2021-08-31 07:01:00|15671.4|15669.4|15670.7|15668.7|15671.9|15669.9|15670.2|15668.2|14
1630393270000|2021-08-31 07:01:10|15670.6|15668.6|15671.4|15669.4|15671.9|15669.9|15670.4|15668.4|4
1630393280000|2021-08-31 07:01:20|15671.5|15669.5|15672.4|15670.4|15673.7|15671.7|15671.5|15669.5|36
1630393290000|2021-08-31 07:01:30|15672.2|15670.2|15673|15671|15673.1|15671.1|15672|15670|10
1630393300000|2021-08-31 07:01:40|15672.9|15670.9|15673|15671|15673.1|15671.1|15672.6|15670.6|11
1630393310000|2021-08-31 07:01:50|15673.2|15671.2|15673.7|15671.7|15674.4|15672.4|15673.1|15671.1|39
1630393320000|2021-08-31 07:02:00|15673.6|15671.6|15672.9|15670.9|15673.7|15671.7|15672.6|15670.6|6
1630393330000|2021-08-31 07:02:10|15672.7|15670.7|15671.4|15669.4|15673|15671|15671.2|15669.2|24
1630393340000|2021-08-31 07:02:20|15671.5|15669.5|15670.7|15668.7|15671.5|15669.5|15670.5|15668.5|27
1630393350000|2021-08-31 07:02:30|15670.9|15668.9|15671.1|15669.1|15671.1|15669.1|15670|15668|24
1630393360000|2021-08-31 07:02:40|15671|15669|15671.5|15669.5|15672|15670|15670.9|15668.9|15
1630393370000|2021-08-31 07:02:50|15671.4|15669.4|15671.4|15669.4|15671.7|15669.7|15670.2|15668.2|13
1630393380000|2021-08-31 07:03:00|15671.2|15669.2|15671.6|15669.6|15671.6|15669.6|15670.6|15668.6|13
1630393390000|2021-08-31 07:03:10|15671.7|15669.7|15671.2|15669.2|15672|15670|15671|15669|10
1630393400000|2021-08-31 07:03:20|15671.1|15669.1|15671.2|15669.2|15671.7|15669.7|15671|15669|14
1630393410000|2021-08-31 07:03:30|15671.4|15669.4|15670|15668|15671.6|15669.6|15670|15668|4
1630393420000|2021-08-31 07:03:40|15670.1|15668.1|15669.2|15667.2|15670.1|15668.1|15669.1|15667.1|18
1630393430000|2021-08-31 07:03:50|15669.7|15667.7|15671.2|15669.2|15671.2|15669.2|15669.6|15667.6|10
1630393440000|2021-08-31 07:04:00|15671.1|15669.1|15671.7|15669.7|15672.4|15670.4|15671|15669|20
1630393450000|2021-08-31 07:04:10|15671.9|15669.9|15671.5|15669.5|15672.4|15670.4|15671.5|15669.5|7
1630393460000|2021-08-31 07:04:20|15671.6|15669.6|15670|15668|15671.6|15669.6|15669.7|15667.7|12
1630393470000|2021-08-31 07:04:30|15669.9|15667.9|15671.5|15669.5|15671.6|15669.6|15669.7|15667.7|11
1630393480000|2021-08-31 07:04:40|15671.4|15669.4|15672.2|15670.2|15672.2|15670.2|15671|15669|11
1630393490000|2021-08-31 07:04:50|15672.1|15670.1|15671.6|15669.6|15672.5|15670.5|15670.9|15668.9|24
1630393500000|2021-08-31 07:05:00|15671.5|15669.5|15671.5|15669.5|15672.4|15670.4|15671.1|15669.1|31
1630393510000|2021-08-31 07:05:10|15671.2|15669.2|15669.5|15667.5|15671.5|15669.5|15669.2|15667.2|57
1630393520000|2021-08-31 07:05:20|15669.6|15667.6|15670.5|15668.5|15670.7|15668.7|15669.6|15667.6|11
1630393530000|2021-08-31 07:05:30|15670.4|15668.4|15671.5|15669.5|15671.5|15669.5|15670.4|15668.4|6
1630393540000|2021-08-31 07:05:40|15671.4|15669.4|15671.6|15669.6|15671.9|15669.9|15671|15669|11
1630393550000|2021-08-31 07:05:50|15671.5|15669.5|15672.5|15670.5|15673|15671|15671.5|15669.5|36
1630393560000|2021-08-31 07:06:00|15672.6|15670.6|15672.9|15670.9|15673.5|15671.5|15672.5|15670.5|28
1630393570000|2021-08-31 07:06:10|15672.7|15670.7|15669.9|15667.9|15672.7|15670.7|15669.9|15667.9|23
1630393580000|2021-08-31 07:06:20|15670.2|15668.2|15670|15668|15670.5|15668.5|15669.2|15667.2|15
1630393590000|2021-08-31 07:06:30|15670.1|15668.1|15670|15668|15670.1|15668.1|15668.9|15666.9|64
1630393600000|2021-08-31 07:06:40|15669.9|15667.9|15669|15667|15670|15668|15668.5|15666.5|18
1630393610000|2021-08-31 07:06:50|15668.6|15666.6|15669.7|15667.7|15670.4|15668.4|15668.2|15666.2|28
1630393620000|2021-08-31 07:07:00|15669.9|15667.9|15668.2|15666.2|15670.1|15668.1|15668|15666|22
1630393630000|2021-08-31 07:07:10|15668.1|15666.1|15667.7|15665.7|15668.5|15666.5|15666.5|15664.5|54
1630393640000|2021-08-31 07:07:20|15667.6|15665.6|15666.6|15664.6|15667.9|15665.9|15666.5|15664.5|14
1630393650000|2021-08-31 07:07:30|15666.5|15664.5|15666.1|15664.1|15667.2|15665.2|15665.7|15663.7|41
1630393660000|2021-08-31 07:07:40|15666|15664|15667.2|15665.2|15667.6|15665.6|15666|15664|48
1630393670000|2021-08-31 07:07:50|15667.4|15665.4|15667.5|15665.5|15667.7|15665.7|15667.1|15665.1|11
1630393680000|2021-08-31 07:08:00|15667.4|15665.4|15669.7|15667.7|15669.9|15667.9|15667.2|15665.2|25
1630393690000|2021-08-31 07:08:10|15669.6|15667.6|15669.6|15667.6|15669.7|15667.7|15669.2|15667.2|18
1630393700000|2021-08-31 07:08:20|15669.5|15667.5|15670.5|15668.5|15670.5|15668.5|15669.5|15667.5|13
1630393710000|2021-08-31 07:08:30|15670.4|15668.4|15669.4|15667.4|15670.6|15668.6|15669.4|15667.4|3
1630393720000|2021-08-31 07:08:40|15669.5|15667.5|15670.2|15668.2|15670.2|15668.2|15669.2|15667.2|7
1630393730000|2021-08-31 07:08:50|15670.1|15668.1|15669.2|15667.2|15670.4|15668.4|15669.2|15667.2|5
1630393740000|2021-08-31 07:09:00|15669.1|15667.1|15670|15668|15670|15668|15669|15667|9
1630393750000|2021-08-31 07:09:10|15670.1|15668.1|15670.2|15668.2|15671|15669|15670|15668|16
1630393760000|2021-08-31 07:09:20|15670.1|15668.1|15670.2|15668.2|15671|15669|15670|15668|5
1630393770000|2021-08-31 07:09:30|15670.1|15668.1|15669.5|15667.5|15670.5|15668.5|15669.2|15667.2|6
1630393780000|2021-08-31 07:09:40|15669.4|15667.4|15669.6|15667.6|15669.9|15667.9|15669|15667|7
1630393790000|2021-08-31 07:09:50|15669.5|15667.5|15670.5|15668.5|15670.6|15668.6|15669.4|15667.4|4
1630393800000|2021-08-31 07:10:00|15670.4|15668.4|15669.2|15667.2|15670.7|15668.7|15669.1|15667.1|17
1630393810000|2021-08-31 07:10:10|15669.4|15667.4|15667.5|15665.5|15669.9|15667.9|15667.4|15665.4|30
1630393820000|2021-08-31 07:10:20|15667.6|15665.6|15668.7|15666.7|15669.2|15667.2|15667.6|15665.6|15
1630393830000|2021-08-31 07:10:30|15668.6|15666.6|15669.7|15667.7|15669.7|15667.7|15668.5|15666.5|13
1630393840000|2021-08-31 07:10:40|15669.6|15667.6|15669.2|15667.2|15669.6|15667.6|15668.9|15666.9|3
1630393850000|2021-08-31 07:10:50|15669.1|15667.1|15669|15667|15669.5|15667.5|15668.7|15666.7|7
1630393860000|2021-08-31 07:11:00|15668.9|15666.9|15668.2|15666.2|15669|15667|15668|15666|14
1630393870000|2021-08-31 07:11:10|15668.4|15666.4|15669.9|15667.9|15670.1|15668.1|15668.2|15666.2|12
1630393880000|2021-08-31 07:11:20|15670|15668|15669.7|15667.7|15670.2|15668.2|15669.4|15667.4|14
1630393890000|2021-08-31 07:11:30|15669.9|15667.9|15670|15668|15670.6|15668.6|15669.7|15667.7|15
1630393900000|2021-08-31 07:11:40|15669.9|15667.9|15670.2|15668.2|15670.2|15668.2|15669.5|15667.5|13
1630393910000|2021-08-31 07:11:50|15670.4|15668.4|15671.4|15669.4|15671.5|15669.5|15670|15668|12
1630393920000|2021-08-31 07:12:00|15671.2|15669.2|15670|15668|15671.4|15669.4|15668.6|15666.6|23
1630393930000|2021-08-31 07:12:10|15669.9|15667.9|15669.2|15667.2|15670|15668|15669|15667|3
1630393940000|2021-08-31 07:12:20|15669.1|15667.1|15669|15667|15669.2|15667.2|15668.7|15666.7|5
1630393950000|2021-08-31 07:12:30|15668.9|15666.9|15669.2|15667.2|15669.4|15667.4|15668.4|15666.4|18
1630393960000|2021-08-31 07:12:40|15669.1|15667.1|15668.7|15666.7|15669.2|15667.2|15668.5|15666.5|7
1630393970000|2021-08-31 07:12:50|15668.6|15666.6|15668|15666|15668.9|15666.9|15668|15666|7
1630393980000|2021-08-31 07:13:00|15668.1|15666.1|15668|15666|15668.7|15666.7|15667.4|15665.4|16
1630393990000|2021-08-31 07:13:10|15668.1|15666.1|15668|15666|15669.1|15667.1|15668|15666|32
1630394000000|2021-08-31 07:13:20|15668.1|15666.1|15668.6|15666.6|15669.2|15667.2|15667.5|15665.5|19
1630394010000|2021-08-31 07:13:30|15668.5|15666.5|15669|15667|15670.5|15668.5|15668.5|15666.5|11
1630394020000|2021-08-31 07:13:40|15668.9|15666.9|15669.2|15667.2|15669.5|15667.5|15668.4|15666.4|7
1630394030000|2021-08-31 07:13:50|15669.5|15667.5|15669|15667|15670|15668|15668.7|15666.7|22
1630394040000|2021-08-31 07:14:00|15669.1|15667.1|15669.5|15667.5|15669.7|15667.7|15669|15667|8
1630394050000|2021-08-31 07:14:10|15669.6|15667.6|15671.2|15669.2|15671.2|15669.2|15669.6|15667.6|28
1630394060000|2021-08-31 07:14:20|15671.1|15669.1|15670.2|15668.2|15671.1|15669.1|15670.2|15668.2|14
1630394070000|2021-08-31 07:14:30|15670.4|15668.4|15669.9|15667.9|15670.5|15668.5|15669.2|15667.2|15
1630394080000|2021-08-31 07:14:40|15669.7|15667.7|15670|15668|15670.2|15668.2|15669.5|15667.5|2
1630394090000|2021-08-31 07:14:50|15670.1|15668.1|15671.5|15669.5|15671.5|15669.5|15670.1|15668.1|10
1630394100000|2021-08-31 07:15:00|15671.4|15669.4|15671.1|15669.1|15671.4|15669.4|15670.5|15668.5|17
1630394110000|2021-08-31 07:15:10|15671|15669|15668.5|15666.5|15671|15669|15668.2|15666.2|20
1630394120000|2021-08-31 07:15:20|15668.4|15666.4|15667.7|15665.7|15668.4|15666.4|15667.1|15665.1|33
1630394130000|2021-08-31 07:15:30|15667.6|15665.6|15666.2|15664.2|15667.6|15665.6|15666.2|15664.2|35
1630394140000|2021-08-31 07:15:40|15666.1|15664.1|15665.2|15663.2|15666.4|15664.4|15665.2|15663.2|32
1630394150000|2021-08-31 07:15:50|15665.4|15663.4|15666.4|15664.4|15667.5|15665.5|15665.4|15663.4|34
1630394160000|2021-08-31 07:16:00|15666.2|15664.2|15666|15664|15666.6|15664.6|15665.6|15663.6|16
1630394170000|2021-08-31 07:16:10|15665.9|15663.9|15666.2|15664.2|15666.4|15664.4|15665.2|15663.2|14
1630394180000|2021-08-31 07:16:20|15666.1|15664.1|15666.2|15664.2|15666.6|15664.6|15665.5|15663.5|18
1630394190000|2021-08-31 07:16:30|15666.4|15664.4|15666|15664|15666.5|15664.5|15665.9|15663.9|24
1630394200000|2021-08-31 07:16:40|15666.1|15664.1|15666|15664|15666.2|15664.2|15665.4|15663.4|25
1630394210000|2021-08-31 07:16:50|15666.1|15664.1|15665.2|15663.2|15666.5|15664.5|15665.1|15663.1|10
1630394220000|2021-08-31 07:17:00|15665.1|15663.1|15665.4|15663.4|15665.5|15663.5|15665|15663|22
1630394230000|2021-08-31 07:17:10|15665.2|15663.2|15665.7|15663.7|15665.7|15663.7|15665.1|15663.1|9
1630394240000|2021-08-31 07:17:20|15665.6|15663.6|15664.2|15662.2|15665.6|15663.6|15663.7|15661.7|38
1630394250000|2021-08-31 07:17:30|15664.1|15662.1|15665.1|15663.1|15665.9|15663.9|15664.1|15662.1|11
1630394260000|2021-08-31 07:17:40|15665.2|15663.2|15665|15663|15665.2|15663.2|15664.5|15662.5|9
1630394270000|2021-08-31 07:17:50|15664.9|15662.9|15665|15663|15665.2|15663.2|15664.6|15662.6|5
1630394280000|2021-08-31 07:18:00|15665.6|15663.6|15664.5|15662.5|15665.9|15663.9|15664.1|15662.1|39
1630394290000|2021-08-31 07:18:10|15664.6|15662.6|15663.7|15661.7|15664.7|15662.7|15663.7|15661.7|33
1630394300000|2021-08-31 07:18:20|15664.2|15662.2|15663.7|15661.7|15664.4|15662.4|15663.6|15661.6|12
1630394310000|2021-08-31 07:18:30|15663.9|15661.9|15664.5|15662.5|15664.9|15662.9|15663.7|15661.7|15
1630394320000|2021-08-31 07:18:40|15664.4|15662.4|15663.7|15661.7|15664.9|15662.9|15663.2|15661.2|19
1630394330000|2021-08-31 07:18:50|15663.9|15661.9|15664.5|15662.5|15664.6|15662.6|15663.5|15661.5|13
1630394340000|2021-08-31 07:19:00|15664.4|15662.4|15665|15663|15665.2|15663.2|15664|15662|17
1630394350000|2021-08-31 07:19:10|15665.1|15663.1|15666.1|15664.1|15666.1|15664.1|15664.5|15662.5|25
1630394360000|2021-08-31 07:19:20|15666.2|15664.2|15666|15664|15666.2|15664.2|15665.7|15663.7|5
1630394370000|2021-08-31 07:19:30|15665.9|15663.9|15666.4|15664.4|15666.4|15664.4|15665.5|15663.5|12
1630394380000|2021-08-31 07:19:40|15666.2|15664.2|15666.6|15664.6|15666.6|15664.6|15666.1|15664.1|2
1630394390000|2021-08-31 07:19:50|15667.1|15665.1|15666.4|15664.4|15667.1|15665.1|15666.2|15664.2|10
1630394400000|2021-08-31 07:20:00|15666.2|15664.2|15664.5|15662.5|15666.5|15664.5|15664.2|15662.2|9
1630394410000|2021-08-31 07:20:10|15664.6|15662.6|15665|15663|15665.2|15663.2|15664.2|15662.2|4
1630394420000|2021-08-31 07:20:20|15665.1|15663.1|15665.5|15663.5|15665.9|15663.9|15665.1|15663.1|9
1630394430000|2021-08-31 07:20:30|15665.1|15663.1|15665.5|15663.5|15666.2|15664.2|15665|15663|16
1630394440000|2021-08-31 07:20:40|15665.6|15663.6|15666.2|15664.2|15666.4|15664.4|15665.4|15663.4|2
1630394450000|2021-08-31 07:20:50|15666.4|15664.4|15665.5|15663.5|15666.4|15664.4|15665.4|15663.4|21
1630394460000|2021-08-31 07:21:00|15665.4|15663.4|15666|15664|15666.5|15664.5|15665|15663|18
1630394470000|2021-08-31 07:21:10|15666.1|15664.1|15666.2|15664.2|15666.5|15664.5|15665.2|15663.2|5
1630394480000|2021-08-31 07:21:20|15666.6|15664.6|15667.5|15665.5|15667.5|15665.5|15666.5|15664.5|13
1630394490000|2021-08-31 07:21:30|15667.6|15665.6|15667.2|15665.2|15667.6|15665.6|15667.1|15665.1|7
1630394500000|2021-08-31 07:21:40|15667.1|15665.1|15667|15665|15667.1|15665.1|15666.6|15664.6|11
1630394510000|2021-08-31 07:21:50|15666.9|15664.9|15666.7|15664.7|15667.2|15665.2|15666.7|15664.7|12
1630394520000|2021-08-31 07:22:00|15666.9|15664.9|15667.6|15665.6|15667.6|15665.6|15666.7|15664.7|5
1630394530000|2021-08-31 07:22:10|15667.7|15665.7|15668|15666|15668.1|15666.1|15667.4|15665.4|14
1630394540000|2021-08-31 07:22:20|15668.2|15666.2|15668.2|15666.2|15668.4|15666.4|15667.9|15665.9|23
1630394550000|2021-08-31 07:22:30|15668.1|15666.1|15667.7|15665.7|15668.4|15666.4|15667.2|15665.2|7
1630394560000|2021-08-31 07:22:40|15667.6|15665.6|15667.7|15665.7|15668|15666|15667.2|15665.2|2
1630394570000|2021-08-31 07:22:50|15667.9|15665.9|15667.2|15665.2|15667.9|15665.9|15667|15665|2
1630394580000|2021-08-31 07:23:00|15667.1|15665.1|15667.2|15665.2|15667.5|15665.5|15666.9|15664.9|16
1630394590000|2021-08-31 07:23:10|15667.1|15665.1|15668.2|15666.2|15668.2|15666.2|15667|15665|1
1630394600000|2021-08-31 07:23:20|15668.1|15666.1|15668.2|15666.2|15668.4|15666.4|15668|15666|4
1630394610000|2021-08-31 07:23:30|15668.4|15666.4|15670.2|15668.2|15670.5|15668.5|15668.4|15666.4|66
1630394620000|2021-08-31 07:23:40|15670.1|15668.1|15670.2|15668.2|15670.4|15668.4|15669.9|15667.9|7
1630394630000|2021-08-31 07:23:50|15670.4|15668.4|15668.1|15666.1|15670.5|15668.5|15668.1|15666.1|18
1630394640000|2021-08-31 07:24:00|15667.5|15665.5|15669.5|15667.5|15669.5|15667.5|15667.1|15665.1|53
1630394650000|2021-08-31 07:24:10|15669.4|15667.4|15669|15667|15669.4|15667.4|15668.4|15666.4|5
1630394660000|2021-08-31 07:24:20|15668.9|15666.9|15669.5|15667.5|15669.6|15667.6|15668.9|15666.9|7
1630394670000|2021-08-31 07:24:30|15669.6|15667.6|15670|15668|15670.2|15668.2|15669.5|15667.5|73
1630394680000|2021-08-31 07:24:40|15669.9|15667.9|15669.5|15667.5|15669.9|15667.9|15667.9|15665.9|19
1630394690000|2021-08-31 07:24:50|15669.4|15667.4|15669.2|15667.2|15669.5|15667.5|15668.9|15666.9|5
1630394700000|2021-08-31 07:25:00|15668.9|15666.9|15667.4|15665.4|15669|15667|15667.1|15665.1|41
1630394710000|2021-08-31 07:25:10|15667.5|15665.5|15668.9|15666.9|15668.9|15666.9|15667.5|15665.5|41
1630394720000|2021-08-31 07:25:20|15668.7|15666.7|15668.7|15666.7|15669.2|15667.2|15668.7|15666.7|8
1630394730000|2021-08-31 07:25:30|15668.6|15666.6|15669.5|15667.5|15669.5|15667.5|15668.6|15666.6|6
1630394740000|2021-08-31 07:25:40|15669.6|15667.6|15669.2|15667.2|15669.6|15667.6|15668.9|15666.9|9
1630394750000|2021-08-31 07:25:50|15669.4|15667.4|15668.5|15666.5|15669.5|15667.5|15668.5|15666.5|13
1630394760000|2021-08-31 07:26:00|15668.6|15666.6|15668.5|15666.5|15668.6|15666.6|15667.5|15665.5|10
1630394770000|2021-08-31 07:26:10|15668.6|15666.6|15668.6|15666.6|15669.2|15667.2|15668.2|15666.2|15
1630394780000|2021-08-31 07:26:20|15668.7|15666.7|15666.2|15664.2|15668.7|15666.7|15666|15664|7
1630394790000|2021-08-31 07:26:30|15666.1|15664.1|15666.5|15664.5|15667|15665|15666|15664|9
1630394800000|2021-08-31 07:26:40|15666.4|15664.4|15666.5|15664.5|15666.5|15664.5|15666|15664|14
1630394810000|2021-08-31 07:26:50|15666.4|15664.4|15666|15664|15666.5|15664.5|15665.7|15663.7|16
1630394820000|2021-08-31 07:27:00|15665.9|15663.9|15665.5|15663.5|15666.5|15664.5|15665.5|15663.5|13
1630394830000|2021-08-31 07:27:10|15665.6|15663.6|15665.6|15663.6|15665.9|15663.9|15665.4|15663.4|11
1630394840000|2021-08-31 07:27:20|15665.9|15663.9|15665.9|15663.9|15666.5|15664.5|15665.6|15663.6|43
1630394850000|2021-08-31 07:27:30|15666|15664|15665.5|15663.5|15666|15664|15665.2|15663.2|16
1630394860000|2021-08-31 07:27:40|15665.6|15663.6|15665.2|15663.2|15665.7|15663.7|15665.1|15663.1|6
1630394870000|2021-08-31 07:27:50|15665.4|15663.4|15665.5|15663.5|15665.5|15663.5|15665.1|15663.1|7
1630394880000|2021-08-31 07:28:00|15665.4|15663.4|15666|15664|15666.2|15664.2|15665.4|15663.4|14
1630394890000|2021-08-31 07:28:10|15666.1|15664.1|15665.7|15663.7|15666.5|15664.5|15665.7|15663.7|31
1630394900000|2021-08-31 07:28:20|15665.9|15663.9|15666.2|15664.2|15666.5|15664.5|15665.5|15663.5|32
1630394910000|2021-08-31 07:28:30|15666.1|15664.1|15666.2|15664.2|15666.6|15664.6|15665.9|15663.9|3
1630394920000|2021-08-31 07:28:40|15666.4|15664.4|15665.5|15663.5|15666.7|15664.7|15665.5|15663.5|9
1630394930000|2021-08-31 07:28:50|15665.2|15663.2|15665|15663|15665.5|15663.5|15664.9|15662.9|11
1630394940000|2021-08-31 07:29:00|15665.1|15663.1|15665.5|15663.5|15665.7|15663.7|15663.9|15661.9|40
1630394950000|2021-08-31 07:29:10|15665.6|15663.6|15666.7|15664.7|15666.9|15664.9|15665.6|15663.6|7
1630394960000|2021-08-31 07:29:20|15666.9|15664.9|15667.4|15665.4|15667.5|15665.5|15666.9|15664.9|29
1630394970000|2021-08-31 07:29:30|15667.2|15665.2|15667.5|15665.5|15667.9|15665.9|15667.1|15665.1|7
1630394980000|2021-08-31 07:29:40|15667.6|15665.6|15668.5|15666.5|15668.9|15666.9|15667.5|15665.5|23
1630394990000|2021-08-31 07:29:50|15668.4|15666.4|15667.5|15665.5|15668.4|15666.4|15667.5|15665.5|5
1630395000000|2021-08-31 07:30:00|15667.6|15665.6|15667.2|15665.2|15668.5|15666.5|15667|15665|68
1630395010000|2021-08-31 07:30:10|15667.1|15665.1|15666|15664|15667.4|15665.4|15665.9|15663.9|17
1630395020000|2021-08-31 07:30:20|15666.1|15664.1|15665|15663|15666.5|15664.5|15665|15663|10
1630395030000|2021-08-31 07:30:30|15664.9|15662.9|15664.9|15662.9|15666.2|15664.2|15664.9|15662.9|14
1630395040000|2021-08-31 07:30:40|15664.7|15662.7|15664.9|15662.9|15665|15663|15664.6|15662.6|6
1630395050000|2021-08-31 07:30:50|15665|15663|15665.7|15663.7|15665.7|15663.7|15664.5|15662.5|4
1630395060000|2021-08-31 07:31:00|15665.9|15663.9|15665.5|15663.5|15666.2|15664.2|15665.5|15663.5|18
1630395070000|2021-08-31 07:31:10|15665.4|15663.4|15667|15665|15667.2|15665.2|15665.4|15663.4|8
1630395080000|2021-08-31 07:31:20|15666.9|15664.9|15666.5|15664.5|15667.1|15665.1|15666.2|15664.2|9
1630395090000|2021-08-31 07:31:30|15666.4|15664.4|15666.2|15664.2|15666.4|15664.4|15666|15664|7
1630395100000|2021-08-31 07:31:40|15666.4|15664.4|15665.4|15663.4|15666.4|15664.4|15665.1|15663.1|13
1630395110000|2021-08-31 07:31:50|15665.5|15663.5|15666|15664|15666.2|15664.2|15665.4|15663.4|3
1630395120000|2021-08-31 07:32:00|15665.9|15663.9|15665.2|15663.2|15666.4|15664.4|15665.2|15663.2|37
1630395130000|2021-08-31 07:32:10|15665.1|15663.1|15665.7|15663.7|15665.7|15663.7|15664.7|15662.7|18
1630395140000|2021-08-31 07:32:20|15665.9|15663.9|15666.2|15664.2|15666.4|15664.4|15665.6|15663.6|13
1630395150000|2021-08-31 07:32:30|15666.4|15664.4|15665.5|15663.5|15666.4|15664.4|15665.5|15663.5|26
1630395160000|2021-08-31 07:32:40|15665.4|15663.4|15664.2|15662.2|15665.6|15663.6|15664.2|15662.2|21
1630395170000|2021-08-31 07:32:50|15664.1|15662.1|15664.7|15662.7|15665|15663|15664.1|15662.1|21
1630395180000|2021-08-31 07:33:00|15664.9|15662.9|15663.7|15661.7|15665.5|15663.5|15663.2|15661.2|28
1630395190000|2021-08-31 07:33:10|15663.9|15661.9|15664.4|15662.4|15664.5|15662.5|15663.9|15661.9|2
1630395200000|2021-08-31 07:33:20|15664.2|15662.2|15664.2|15662.2|15664.6|15662.6|15664.2|15662.2|6
1630395210000|2021-08-31 07:33:30|15664.4|15662.4|15665.7|15663.7|15666|15664|15664.2|15662.2|20
1630395220000|2021-08-31 07:33:40|15665.9|15663.9|15665.5|15663.5|15666.2|15664.2|15665.4|15663.4|3
1630395230000|2021-08-31 07:33:50|15665.6|15663.6|15665.9|15663.9|15666|15664|15665.2|15663.2|15
1630395240000|2021-08-31 07:34:00|15666|15664|15664.5|15662.5|15666.1|15664.1|15664.5|15662.5|27
1630395250000|2021-08-31 07:34:10|15664.6|15662.6|15664.9|15662.9|15665.5|15663.5|15664.5|15662.5|9
1630395260000|2021-08-31 07:34:20|15665|15663|15665|15663|15665.6|15663.6|15665|15663|9
1630395270000|2021-08-31 07:34:30|15665.4|15663.4|15666|15664|15666.4|15664.4|15665|15663|36
1630395280000|2021-08-31 07:34:40|15666.2|15664.2|15666|15664|15666.4|15664.4|15665.9|15663.9|29
1630395290000|2021-08-31 07:34:50|15666.1|15664.1|15665|15663|15666.4|15664.4|15665|15663|31
1630395300000|2021-08-31 07:35:00|15665.1|15663.1|15665.5|15663.5|15666.1|15664.1|15664.9|15662.9|178
1630395310000|2021-08-31 07:35:10|15665.6|15663.6|15667.7|15665.7|15668.7|15666.7|15665.2|15663.2|161
1630395320000|2021-08-31 07:35:20|15667.9|15665.9|15667.6|15665.6|15668.1|15666.1|15667.4|15665.4|32
1630395330000|2021-08-31 07:35:30|15667.7|15665.7|15666|15664|15668|15666|15665.7|15663.7|36
1630395340000|2021-08-31 07:35:40|15665.9|15663.9|15666.5|15664.5|15666.5|15664.5|15665.6|15663.6|17
1630395350000|2021-08-31 07:35:50|15666.4|15664.4|15666.5|15664.5|15666.5|15664.5|15665.9|15663.9|13
1630395360000|2021-08-31 07:36:00|15666.4|15664.4|15665|15663|15666.5|15664.5|15664.4|15662.4|19
1630395370000|2021-08-31 07:36:10|15665.1|15663.1|15665|15663|15665.2|15663.2|15664.7|15662.7|1
1630395380000|2021-08-31 07:36:20|15665.1|15663.1|15664.7|15662.7|15665.1|15663.1|15664.7|15662.7|5
1630395390000|2021-08-31 07:36:30|15664.9|15662.9|15665|15663|15665.2|15663.2|15664.7|15662.7|28
1630395400000|2021-08-31 07:36:40|15665.1|15663.1|15665.7|15663.7|15665.7|15663.7|15665|15663|3
1630395410000|2021-08-31 07:36:50|15665.6|15663.6|15665.5|15663.5|15665.7|15663.7|15665.5|15663.5|8
1630395420000|2021-08-31 07:37:00|15665.6|15663.6|15665|15663|15665.6|15663.6|15664.7|15662.7|7
1630395430000|2021-08-31 07:37:10|15664.9|15662.9|15664.5|15662.5|15665|15663|15664|15662|7
1630395440000|2021-08-31 07:37:20|15664.4|15662.4|15663.5|15661.5|15664.5|15662.5|15663.5|15661.5|17
1630395450000|2021-08-31 07:37:30|15663.6|15661.6|15664.7|15662.7|15664.9|15662.9|15663.6|15661.6|17
1630395460000|2021-08-31 07:37:40|15664.9|15662.9|15664.5|15662.5|15664.9|15662.9|15663.7|15661.7|19
1630395470000|2021-08-31 07:37:50|15664.4|15662.4|15666.1|15664.1|15666.2|15664.2|15664.2|15662.2|42
1630395480000|2021-08-31 07:38:00|15666.2|15664.2|15666|15664|15666.2|15664.2|15665.2|15663.2|12
1630395490000|2021-08-31 07:38:10|15665.9|15663.9|15666|15664|15666.2|15664.2|15665.6|15663.6|1
1630395500000|2021-08-31 07:38:20|15666.1|15664.1|15666|15664|15666.2|15664.2|15666|15664|8
1630395510000|2021-08-31 07:38:30|15665.9|15663.9|15666.2|15664.2|15666.5|15664.5|15665.9|15663.9|12
1630395520000|2021-08-31 07:38:40|15666.4|15664.4|15666.2|15664.2|15666.6|15664.6|15666|15664|8
1630395530000|2021-08-31 07:38:50|15666.1|15664.1|15666.2|15664.2|15666.4|15664.4|15665.6|15663.6|8
1630395540000|2021-08-31 07:39:00|15666.4|15664.4|15666.5|15664.5|15666.9|15664.9|15666|15664|37
1630395550000|2021-08-31 07:39:10|15666.4|15664.4|15666.7|15664.7|15666.7|15664.7|15666.1|15664.1|9
1630395560000|2021-08-31 07:39:20|15666.6|15664.6|15666.7|15664.7|15667.1|15665.1|15666.1|15664.1|18
1630395570000|2021-08-31 07:39:30|15666.9|15664.9|15666.7|15664.7|15667.2|15665.2|15666.4|15664.4|6
1630395580000|2021-08-31 07:39:40|15666.6|15664.6|15666.5|15664.5|15666.9|15664.9|15666.5|15664.5|7
1630395590000|2021-08-31 07:39:50|15666.6|15664.6|15667.6|15665.6|15667.7|15665.7|15666.5|15664.5|12
1630395600000|2021-08-31 07:40:00|15667.5|15665.5|15668.7|15666.7|15668.9|15666.9|15667.5|15665.5|28
1630395610000|2021-08-31 07:40:10|15668.9|15666.9|15669|15667|15669.4|15667.4|15668.5|15666.5|25
1630395620000|2021-08-31 07:40:20|15669.1|15667.1|15668.9|15666.9|15669.4|15667.4|15668.6|15666.6|18
1630395630000|2021-08-31 07:40:30|15668.7|15666.7|15667.5|15665.5|15669|15667|15667|15665|15
1630395640000|2021-08-31 07:40:40|15667.7|15665.7|15668.4|15666.4|15668.4|15666.4|15667.5|15665.5|6
1630395650000|2021-08-31 07:40:50|15668.2|15666.2|15667.2|15665.2|15669|15667|15666.2|15664.2|79
1630395660000|2021-08-31 07:41:00|15667.1|15665.1|15667.7|15665.7|15667.7|15665.7|15667|15665|93
1630395670000|2021-08-31 07:41:10|15667.9|15665.9|15668.4|15666.4|15668.9|15666.9|15667.6|15665.6|20
1630395680000|2021-08-31 07:41:20|15668.5|15666.5|15668.5|15666.5|15668.6|15666.6|15668.2|15666.2|12
1630395690000|2021-08-31 07:41:30|15668.6|15666.6|15669.2|15667.2|15669.5|15667.5|15668.6|15666.6|29
1630395700000|2021-08-31 07:41:40|15669.4|15667.4|15669|15667|15669.6|15667.6|15668.9|15666.9|4
1630395710000|2021-08-31 07:41:50|15668.9|15666.9|15667.2|15665.2|15669|15667|15667.2|15665.2|17
1630395720000|2021-08-31 07:42:00|15667.4|15665.4|15666.9|15664.9|15667.7|15665.7|15666.4|15664.4|17
1630395730000|2021-08-31 07:42:10|15666.7|15664.7|15666.5|15664.5|15667.2|15665.2|15666.2|15664.2|11
1630395740000|2021-08-31 07:42:20|15666.1|15664.1|15665.9|15663.9|15666.2|15664.2|15665.2|15663.2|20
1630395750000|2021-08-31 07:42:30|15666|15664|15665.5|15663.5|15666|15664|15665|15663|18
1630395760000|2021-08-31 07:42:40|15665.4|15663.4|15665.6|15663.6|15665.6|15663.6|15665.4|15663.4|0
1630395770000|2021-08-31 07:42:50|15665.5|15663.5|15666.4|15664.4|15666.5|15664.5|15665.4|15663.4|4
1630395780000|2021-08-31 07:43:00|15666.5|15664.5|15666.5|15664.5|15667.2|15665.2|15666|15664|6
1630395790000|2021-08-31 07:43:10|15666.4|15664.4|15666.7|15664.7|15667|15665|15665.9|15663.9|1
1630395800000|2021-08-31 07:43:20|15666.9|15664.9|15667.2|15665.2|15667.7|15665.7|15666.9|15664.9|32
1630395810000|2021-08-31 07:43:30|15667.1|15665.1|15666.5|15664.5|15667.4|15665.4|15666.4|15664.4|9
1630395820000|2021-08-31 07:43:40|15666.4|15664.4|15667|15665|15667.4|15665.4|15666.4|15664.4|4
1630395830000|2021-08-31 07:43:50|15667.1|15665.1|15667.2|15665.2|15667.9|15665.9|15667|15665|6
1630395840000|2021-08-31 07:44:00|15667.4|15665.4|15667.5|15665.5|15667.6|15665.6|15667.2|15665.2|2
1630395850000|2021-08-31 07:44:10|15667.6|15665.6|15667.7|15665.7|15667.9|15665.9|15667.5|15665.5|4
1630395860000|2021-08-31 07:44:20|15667.6|15665.6|15667|15665|15667.6|15665.6|15667|15665|4
1630395870000|2021-08-31 07:44:30|15667.1|15665.1|15667.2|15665.2|15667.5|15665.5|15666.6|15664.6|2
1630395880000|2021-08-31 07:44:40|15667.1|15665.1|15667|15665|15667.6|15665.6|15666.7|15664.7|7
1630395890000|2021-08-31 07:44:50|15666.9|15664.9|15667.2|15665.2|15667.2|15665.2|15666.6|15664.6|1
1630395900000|2021-08-31 07:45:00|15667.4|15665.4|15667.7|15665.7|15668.2|15666.2|15667.1|15665.1|41
1630395910000|2021-08-31 07:45:10|15667.6|15665.6|15667.7|15665.7|15667.7|15665.7|15667.1|15665.1|0
1630395920000|2021-08-31 07:45:20|15667.6|15665.6|15667.5|15665.5|15667.7|15665.7|15667.4|15665.4|3
1630395930000|2021-08-31 07:45:30|15667.4|15665.4|15668.2|15666.2|15668.5|15666.5|15667.4|15665.4|15
1630395940000|2021-08-31 07:45:40|15668.5|15666.5|15669|15667|15669.2|15667.2|15668.4|15666.4|9
1630395950000|2021-08-31 07:45:50|15669.1|15667.1|15669.2|15667.2|15669.4|15667.4|15668.9|15666.9|9
1630395960000|2021-08-31 07:46:00|15669.4|15667.4|15669|15667|15669.4|15667.4|15668.9|15666.9|3
1630395970000|2021-08-31 07:46:10|15669.1|15667.1|15668.7|15666.7|15669.5|15667.5|15668.7|15666.7|23
1630395980000|2021-08-31 07:46:20|15668.6|15666.6|15668.2|15666.2|15668.7|15666.7|15667.6|15665.6|6
1630395990000|2021-08-31 07:46:30|15668.4|15666.4|15669|15667|15669|15667|15667.9|15665.9|6
1630396000000|2021-08-31 07:46:40|15669.1|15667.1|15668.9|15666.9|15669.2|15667.2|15668.5|15666.5|11
1630396010000|2021-08-31 07:46:50|15669|15667|15668.7|15666.7|15669.1|15667.1|15668.7|15666.7|8
1630396020000|2021-08-31 07:47:00|15668.9|15666.9|15669|15667|15669.2|15667.2|15668.5|15666.5|10
1630396030000|2021-08-31 07:47:10|15669.1|15667.1|15668.7|15666.7|15669.1|15667.1|15668.7|15666.7|2
1630396040000|2021-08-31 07:47:20|15668.6|15666.6|15667.5|15665.5|15668.7|15666.7|15667.4|15665.4|15
1630396050000|2021-08-31 07:47:30|15667.4|15665.4|15666.5|15664.5|15667.5|15665.5|15666.5|15664.5|27
1630396060000|2021-08-31 07:47:40|15666.6|15664.6|15667.5|15665.5|15667.7|15665.7|15666.6|15664.6|14
1630396070000|2021-08-31 07:47:50|15667.6|15665.6|15667.5|15665.5|15668.2|15666.2|15667.2|15665.2|4
1630396080000|2021-08-31 07:48:00|15667.4|15665.4|15667.1|15665.1|15668|15666|15666.9|15664.9|9
1630396090000|2021-08-31 07:48:10|15667|15665|15667.2|15665.2|15667.4|15665.4|15666.9|15664.9|5
1630396100000|2021-08-31 07:48:20|15667.5|15665.5|15668.2|15666.2|15668.2|15666.2|15667.5|15665.5|8
1630396110000|2021-08-31 07:48:30|15668.1|15666.1|15667.4|15665.4|15668.2|15666.2|15667.2|15665.2|1
1630396120000|2021-08-31 07:48:40|15667.5|15665.5|15668|15666|15668.1|15666.1|15667.2|15665.2|3
1630396130000|2021-08-31 07:48:50|15667.9|15665.9|15667.2|15665.2|15668|15666|15667.2|15665.2|4
1630396140000|2021-08-31 07:49:00|15667.4|15665.4|15666.7|15664.7|15667.5|15665.5|15666.6|15664.6|6
1630396150000|2021-08-31 07:49:10|15666.6|15664.6|15667|15665|15667.1|15665.1|15666.6|15664.6|13
1630396160000|2021-08-31 07:49:20|15666.9|15664.9|15666.5|15664.5|15667.2|15665.2|15666.5|15664.5|10
1630396170000|2021-08-31 07:49:30|15666.6|15664.6|15666.9|15664.9|15666.9|15664.9|15666|15664|13
1630396180000|2021-08-31 07:49:40|15666.7|15664.7|15666.7|15664.7|15666.9|15664.9|15666.4|15664.4|7
1630396190000|2021-08-31 07:49:50|15666.6|15664.6|15667.2|15665.2|15667.4|15665.4|15666.6|15664.6|17
1630396200000|2021-08-31 07:50:00|15667.1|15665.1|15666.5|15664.5|15667.4|15665.4|15666.5|15664.5|35
1630396210000|2021-08-31 07:50:10|15666.4|15664.4|15665.9|15663.9|15666.5|15664.5|15665.9|15663.9|13
1630396220000|2021-08-31 07:50:20|15665.5|15663.5|15666.7|15664.7|15667|15665|15665.2|15663.2|34
1630396230000|2021-08-31 07:50:30|15666.6|15664.6|15666.5|15664.5|15666.6|15664.6|15666.4|15664.4|3
1630396240000|2021-08-31 07:50:40|15666.4|15664.4|15665.9|15663.9|15666.4|15664.4|15665.6|15663.6|9
1630396250000|2021-08-31 07:50:50|15666|15664|15665.6|15663.6|15666.1|15664.1|15665.6|15663.6|18
1630396260000|2021-08-31 07:51:00|15665.5|15663.5|15665.7|15663.7|15665.9|15663.9|15665.4|15663.4|19
1630396270000|2021-08-31 07:51:10|15665.9|15663.9|15666.7|15664.7|15666.7|15664.7|15665.7|15663.7|5
1630396280000|2021-08-31 07:51:20|15666.6|15664.6|15666.5|15664.5|15667|15665|15666.1|15664.1|26
1630396290000|2021-08-31 07:51:30|15666.4|15664.4|15667|15665|15667|15665|15665.9|15663.9|9
1630396300000|2021-08-31 07:51:40|15666.5|15664.5|15666.7|15664.7|15667.2|15665.2|15666.5|15664.5|15
1630396310000|2021-08-31 07:51:50|15666.6|15664.6|15667.2|15665.2|15667.4|15665.4|15666.6|15664.6|9
1630396320000|2021-08-31 07:52:00|15667.1|15665.1|15665.7|15663.7|15667.2|15665.2|15665.7|15663.7|23
1630396330000|2021-08-31 07:52:10|15665.6|15663.6|15665.5|15663.5|15665.7|15663.7|15665.2|15663.2|23
1630396340000|2021-08-31 07:52:20|15665.4|15663.4|15664.5|15662.5|15665.7|15663.7|15664.5|15662.5|13
1630396350000|2021-08-31 07:52:30|15664.7|15662.7|15665.2|15663.2|15665.7|15663.7|15664.7|15662.7|19
1630396360000|2021-08-31 07:52:40|15665.4|15663.4|15665.5|15663.5|15665.7|15663.7|15665|15663|25
1630396370000|2021-08-31 07:52:50|15665.6|15663.6|15666.2|15664.2|15666.4|15664.4|15665.5|15663.5|3
1630396380000|2021-08-31 07:53:00|15666.1|15664.1|15665.5|15663.5|15666.2|15664.2|15665.4|15663.4|9
1630396390000|2021-08-31 07:53:10|15665.6|15663.6|15665.2|15663.2|15666|15664|15665.2|15663.2|12
1630396400000|2021-08-31 07:53:20|15665.1|15663.1|15665|15663|15665.2|15663.2|15664.5|15662.5|15
1630396410000|2021-08-31 07:53:30|15664.9|15662.9|15664.7|15662.7|15665.2|15663.2|15664.6|15662.6|0
1630396420000|2021-08-31 07:53:40|15664.6|15662.6|15664.2|15662.2|15664.7|15662.7|15664.1|15662.1|9
1630396430000|2021-08-31 07:53:50|15664.4|15662.4|15664.6|15662.6|15664.9|15662.9|15664.4|15662.4|13
1630396440000|2021-08-31 07:54:00|15664.5|15662.5|15664.2|15662.2|15664.6|15662.6|15664.1|15662.1|9
1630396450000|2021-08-31 07:54:10|15664.1|15662.1|15663.2|15661.2|15664.2|15662.2|15663.1|15661.1|26
1630396460000|2021-08-31 07:54:20|15663.4|15661.4|15662.2|15660.2|15663.4|15661.4|15661.2|15659.2|98
1630396470000|2021-08-31 07:54:30|15662.5|15660.5|15662.7|15660.7|15663.2|15661.2|15662.4|15660.4|13
1630396480000|2021-08-31 07:54:40|15662.6|15660.6|15661.7|15659.7|15662.7|15660.7|15661.2|15659.2|22
1630396490000|2021-08-31 07:54:50|15661.9|15659.9|15662.5|15660.5|15662.6|15660.6|15661.7|15659.7|17
1630396500000|2021-08-31 07:55:00|15662.4|15660.4|15661.5|15659.5|15662.7|15660.7|15661.2|15659.2|18
1630396510000|2021-08-31 07:55:10|15661.6|15659.6|15661.2|15659.2|15661.7|15659.7|15661.2|15659.2|30
1630396520000|2021-08-31 07:55:20|15661.4|15659.4|15659.6|15657.6|15661.5|15659.5|15659.5|15657.5|59
1630396530000|2021-08-31 07:55:30|15659.5|15657.5|15661.2|15659.2|15661.6|15659.6|15659|15657|51
1630396540000|2021-08-31 07:55:40|15661.1|15659.1|15660.6|15658.6|15661.5|15659.5|15660.5|15658.5|9
1630396550000|2021-08-31 07:55:50|15660.7|15658.7|15660.4|15658.4|15660.7|15658.7|15660.4|15658.4|6
1630396560000|2021-08-31 07:56:00|15660.5|15658.5|15660.7|15658.7|15661.6|15659.6|15660.5|15658.5|15
1630396570000|2021-08-31 07:56:10|15660.5|15658.5|15660.7|15658.7|15661|15659|15660.4|15658.4|21
1630396580000|2021-08-31 07:56:20|15660.9|15658.9|15660.5|15658.5|15661.2|15659.2|15660.1|15658.1|15
1630396590000|2021-08-31 07:56:30|15660.4|15658.4|15659.5|15657.5|15660.4|15658.4|15659.4|15657.4|20
1630396600000|2021-08-31 07:56:40|15659.6|15657.6|15659.5|15657.5|15659.7|15657.7|15659.5|15657.5|1
1630396610000|2021-08-31 07:56:50|15659.6|15657.6|15658.6|15656.6|15659.6|15657.6|15658.5|15656.5|25
1630396620000|2021-08-31 07:57:00|15658.5|15656.5|15658.2|15656.2|15658.6|15656.6|15657.5|15655.5|46
1630396630000|2021-08-31 07:57:10|15658.1|15656.1|15658|15656|15658.2|15656.2|15657.6|15655.6|12
1630396640000|2021-08-31 07:57:20|15657.9|15655.9|15658.5|15656.5|15658.9|15656.9|15657.9|15655.9|9
1630396650000|2021-08-31 07:57:30|15658.6|15656.6|15658.7|15656.7|15659|15657|15658.5|15656.5|4
1630396660000|2021-08-31 07:57:40|15658.9|15656.9|15658.9|15656.9|15659.1|15657.1|15658.7|15656.7|4
1630396670000|2021-08-31 07:57:50|15659|15657|15659|15657|15659.2|15657.2|15658.7|15656.7|8
1630396680000|2021-08-31 07:58:00|15658.9|15656.9|15659.2|15657.2|15659.2|15657.2|15658.7|15656.7|6
1630396690000|2021-08-31 07:58:10|15659.4|15657.4|15658.9|15656.9|15659.9|15657.9|15658.6|15656.6|12
1630396700000|2021-08-31 07:58:20|15659|15657|15658.5|15656.5|15659|15657|15658.2|15656.2|15
1630396710000|2021-08-31 07:58:30|15658.4|15656.4|15658.7|15656.7|15658.7|15656.7|15658.2|15656.2|2
1630396720000|2021-08-31 07:58:40|15658.9|15656.9|15657.7|15655.7|15658.9|15656.9|15657.7|15655.7|8
1630396730000|2021-08-31 07:58:50|15657.9|15655.9|15658|15656|15658.1|15656.1|15657.7|15655.7|2
1630396740000|2021-08-31 07:59:00|15658.1|15656.1|15658.5|15656.5|15658.6|15656.6|15658|15656|10
1630396750000|2021-08-31 07:59:10|15658.6|15656.6|15657.7|15655.7|15659|15657|15657.6|15655.6|16
1630396760000|2021-08-31 07:59:20|15657.9|15655.9|15657.7|15655.7|15658|15656|15657.6|15655.6|14
1630396770000|2021-08-31 07:59:30|15657.9|15655.9|15657.9|15655.9|15658.2|15656.2|15657.7|15655.7|10
1630396780000|2021-08-31 07:59:40|15658|15656|15658.2|15656.2|15658.4|15656.4|15657.9|15655.9|4
1630396790000|2021-08-31 07:59:50|15658.4|15656.4|15658.5|15656.5|15658.5|15656.5|15658.1|15656.1|8
1630396800000|2021-08-31 08:00:00|15658.9|15656.9|15657.7|15655.7|15659|15657|15657.6|15655.6|49
1630396810000|2021-08-31 08:00:10|15657.9|15655.9|15659.7|15657.7|15660.1|15658.1|15657.9|15655.9|18
1630396820000|2021-08-31 08:00:20|15659.6|15657.6|15657.7|15655.7|15659.7|15657.7|15657.7|15655.7|12
1630396830000|2021-08-31 08:00:30|15657.6|15655.6|15657.5|15655.5|15657.6|15655.6|15656.9|15654.9|33
1630396840000|2021-08-31 08:00:40|15657.6|15655.6|15658.2|15656.2|15658.7|15656.7|15657.5|15655.5|31
1630396850000|2021-08-31 08:00:50|15658.1|15656.1|15658.2|15656.2|15658.5|15656.5|15657.9|15655.9|5
1630396860000|2021-08-31 08:01:00|15658.4|15656.4|15659.7|15657.7|15659.7|15657.7|15658.4|15656.4|20
1630396870000|2021-08-31 08:01:10|15659.6|15657.6|15661.2|15659.2|15661.6|15659.6|15659.5|15657.5|45
1630396880000|2021-08-31 08:01:20|15661.1|15659.1|15661.7|15659.7|15661.9|15659.9|15661.1|15659.1|33
1630396890000|2021-08-31 08:01:30|15661.9|15659.9|15661.7|15659.7|15662|15660|15661.5|15659.5|13
1630396900000|2021-08-31 08:01:40|15661.4|15659.4|15661.7|15659.7|15661.9|15659.9|15661.2|15659.2|15
1630396910000|2021-08-31 08:01:50|15661.9|15659.9|15662.7|15660.7|15662.9|15660.9|15661.6|15659.6|29
1630396920000|2021-08-31 08:02:00|15662.5|15660.5|15661.7|15659.7|15664|15662|15661.6|15659.6|58
1630396930000|2021-08-31 08:02:10|15661.9|15659.9|15661.7|15659.7|15662.2|15660.2|15661.7|15659.7|13
1630396940000|2021-08-31 08:02:20|15661.9|15659.9|15660.4|15658.4|15662|15660|15660|15658|33
1630396950000|2021-08-31 08:02:30|15660.5|15658.5|15661|15659|15661.9|15659.9|15660.4|15658.4|78
1630396960000|2021-08-31 08:02:40|15660.9|15658.9|15661|15659|15661.4|15659.4|15660.7|15658.7|7
1630396970000|2021-08-31 08:02:50|15660.9|15658.9|15662.1|15660.1|15662.1|15660.1|15660.6|15658.6|23
1630396980000|2021-08-31 08:03:00|15662.2|15660.2|15658.4|15656.4|15662.2|15660.2|15658.1|15656.1|46
1630396990000|2021-08-31 08:03:10|15658.2|15656.2|15659|15657|15659.2|15657.2|15657.9|15655.9|27
1630397000000|2021-08-31 08:03:20|15658.9|15656.9|15659|15657|15659.1|15657.1|15658.9|15656.9|4
1630397010000|2021-08-31 08:03:30|15659.1|15657.1|15660.5|15658.5|15660.6|15658.6|15659.1|15657.1|14
1630397020000|2021-08-31 08:03:40|15660.4|15658.4|15662.5|15660.5|15662.7|15660.7|15660.4|15658.4|11
1630397030000|2021-08-31 08:03:50|15662.4|15660.4|15662|15660|15662.5|15660.5|15661.9|15659.9|7
1630397040000|2021-08-31 08:04:00|15661.9|15659.9|15661.2|15659.2|15662.2|15660.2|15660.5|15658.5|72
1630397050000|2021-08-31 08:04:10|15661.1|15659.1|15662.2|15660.2|15662.4|15660.4|15660.4|15658.4|17
1630397060000|2021-08-31 08:04:20|15662.1|15660.1|15662|15660|15662.5|15660.5|15661.9|15659.9|11
1630397070000|2021-08-31 08:04:30|15662.1|15660.1|15662.2|15660.2|15662.7|15660.7|15662.1|15660.1|12
1630397080000|2021-08-31 08:04:40|15662.4|15660.4|15662.2|15660.2|15662.6|15660.6|15662.2|15660.2|4
1630397090000|2021-08-31 08:04:50|15662.1|15660.1|15661|15659|15662.7|15660.7|15661|15659|17
1630397100000|2021-08-31 08:05:00|15661.1|15659.1|15662.2|15660.2|15662.5|15660.5|15661.1|15659.1|14
1630397110000|2021-08-31 08:05:10|15662.4|15660.4|15661.5|15659.5|15662.4|15660.4|15661.4|15659.4|11
1630397120000|2021-08-31 08:05:20|15661.4|15659.4|15661.2|15659.2|15662|15660|15661|15659|38
1630397130000|2021-08-31 08:05:30|15661.1|15659.1|15660.7|15658.7|15662.1|15660.1|15660.6|15658.6|12
1630397140000|2021-08-31 08:05:40|15660.6|15658.6|15661.7|15659.7|15661.7|15659.7|15660.2|15658.2|10
1630397150000|2021-08-31 08:05:50|15661.5|15659.5|15662.7|15660.7|15662.9|15660.9|15661.5|15659.5|24
1630397160000|2021-08-31 08:06:00|15662.6|15660.6|15660.2|15658.2|15662.7|15660.7|15660.2|15658.2|12
1630397170000|2021-08-31 08:06:10|15660.4|15658.4|15660.5|15658.5|15660.6|15658.6|15660|15658|26
1630397180000|2021-08-31 08:06:20|15660.4|15658.4|15660|15658|15660.5|15658.5|15659.9|15657.9|3
1630397190000|2021-08-31 08:06:30|15659.5|15657.5|15660|15658|15660|15658|15658.7|15656.7|16
1630397200000|2021-08-31 08:06:40|15659.9|15657.9|15659.7|15657.7|15660.4|15658.4|15659.5|15657.5|10
1630397210000|2021-08-31 08:06:50|15659.6|15657.6|15660|15658|15660.5|15658.5|15659.5|15657.5|9
1630397220000|2021-08-31 08:07:00|15659.9|15657.9|15660.2|15658.2|15660.5|15658.5|15659.7|15657.7|10
1630397230000|2021-08-31 08:07:10|15660.4|15658.4|15660|15658|15660.5|15658.5|15659.6|15657.6|9
1630397240000|2021-08-31 08:07:20|15659.9|15657.9|15659.2|15657.2|15660|15658|15659|15657|36
1630397250000|2021-08-31 08:07:30|15659.6|15657.6|15661.5|15659.5|15661.6|15659.6|15659.6|15657.6|6
1630397260000|2021-08-31 08:07:40|15661.6|15659.6|15661.5|15659.5|15662.2|15660.2|15661.5|15659.5|7
1630397270000|2021-08-31 08:07:50|15661.4|15659.4|15660.5|15658.5|15661.5|15659.5|15660|15658|13
1630397280000|2021-08-31 08:08:00|15660.4|15658.4|15659.7|15657.7|15660.4|15658.4|15659.5|15657.5|4
1630397290000|2021-08-31 08:08:10|15659.6|15657.6|15660|15658|15660.1|15658.1|15659.5|15657.5|4
1630397300000|2021-08-31 08:08:20|15659.9|15657.9|15660.5|15658.5|15660.5|15658.5|15659.5|15657.5|14
1630397310000|2021-08-31 08:08:30|15660.6|15658.6|15662.2|15660.2|15662.2|15660.2|15660.5|15658.5|14
1630397320000|2021-08-31 08:08:40|15662.1|15660.1|15662|15660|15662.5|15660.5|15662|15660|11
1630397330000|2021-08-31 08:08:50|15661.9|15659.9|15661.9|15659.9|15662.1|15660.1|15661.6|15659.6|4
1630397340000|2021-08-31 08:09:00|15662|15660|15663.5|15661.5|15663.5|15661.5|15662|15660|31
1630397350000|2021-08-31 08:09:10|15663.4|15661.4|15663.2|15661.2|15664.2|15662.2|15663.2|15661.2|37
1630397360000|2021-08-31 08:09:20|15663.1|15661.1|15663.2|15661.2|15663.4|15661.4|15662.7|15660.7|5
1630397370000|2021-08-31 08:09:30|15663.1|15661.1|15663.2|15661.2|15663.2|15661.2|15662.6|15660.6|22
1630397380000|2021-08-31 08:09:40|15663.4|15661.4|15664.6|15662.6|15664.6|15662.6|15663.4|15661.4|32
1630397390000|2021-08-31 08:09:50|15665|15663|15665.1|15663.1|15665.7|15663.7|15664.6|15662.6|58
1630397400000|2021-08-31 08:10:00|15665|15663|15665.5|15663.5|15665.5|15663.5|15665|15663|25
1630397410000|2021-08-31 08:10:10|15665.2|15663.2|15664.6|15662.6|15665.5|15663.5|15664.2|15662.2|18
1630397420000|2021-08-31 08:10:20|15664.7|15662.7|15665.1|15663.1|15665.7|15663.7|15664.7|15662.7|20
1630397430000|2021-08-31 08:10:30|15665.2|15663.2|15664.7|15662.7|15665.2|15663.2|15664.7|15662.7|7
1630397440000|2021-08-31 08:10:40|15664.9|15662.9|15664.4|15662.4|15665.1|15663.1|15664.2|15662.2|30
1630397450000|2021-08-31 08:10:50|15664.5|15662.5|15665|15663|15665.2|15663.2|15664.4|15662.4|17
1630397460000|2021-08-31 08:11:00|15665.1|15663.1|15664.7|15662.7|15665.7|15663.7|15664.7|15662.7|38
1630397470000|2021-08-31 08:11:10|15665.9|15663.9|15666.1|15664.1|15666.4|15664.4|15665.7|15663.7|36
1630397480000|2021-08-31 08:11:20|15666.4|15664.4|15665.7|15663.7|15666.4|15664.4|15665.5|15663.5|18
1630397490000|2021-08-31 08:11:30|15665.9|15663.9|15665.6|15663.6|15666|15664|15665.6|15663.6|4
1630397500000|2021-08-31 08:11:40|15666|15664|15665.2|15663.2|15666|15664|15664.2|15662.2|33
1630397510000|2021-08-31 08:11:50|15665.5|15663.5|15665|15663|15665.7|15663.7|15665|15663|6
1630397520000|2021-08-31 08:12:00|15664.9|15662.9|15664.5|15662.5|15665|15663|15664.2|15662.2|28
1630397530000|2021-08-31 08:12:10|15664.4|15662.4|15663.7|15661.7|15664.5|15662.5|15663.7|15661.7|15
1630397540000|2021-08-31 08:12:20|15663.6|15661.6|15663.7|15661.7|15663.9|15661.9|15663.6|15661.6|8
1630397550000|2021-08-31 08:12:30|15663.9|15661.9|15663.7|15661.7|15663.9|15661.9|15663.7|15661.7|0
1630397560000|2021-08-31 08:12:40|15663.9|15661.9|15664.2|15662.2|15664.4|15662.4|15663.9|15661.9|14
1630397570000|2021-08-31 08:12:50|15664.1|15662.1|15663.5|15661.5|15664.1|15662.1|15663.4|15661.4|33
1630397580000|2021-08-31 08:13:00|15663.6|15661.6|15663.5|15661.5|15663.6|15661.6|15663.1|15661.1|5
1630397590000|2021-08-31 08:13:10|15663.4|15661.4|15665|15663|15665|15663|15663.4|15661.4|7
1630397600000|2021-08-31 08:13:20|15664.9|15662.9|15664.2|15662.2|15664.9|15662.9|15664.2|15662.2|6
1630397610000|2021-08-31 08:13:30|15664.1|15662.1|15663.5|15661.5|15664.1|15662.1|15663.5|15661.5|20
1630397620000|2021-08-31 08:13:40|15663.4|15661.4|15663|15661|15663.4|15661.4|15662.9|15660.9|3
1630397630000|2021-08-31 08:13:50|15662.9|15660.9|15662.7|15660.7|15663|15661|15662.7|15660.7|11
1630397640000|2021-08-31 08:14:00|15662.9|15660.9|15663|15661|15663.2|15661.2|15662.6|15660.6|7
1630397650000|2021-08-31 08:14:10|15663.1|15661.1|15662.7|15660.7|15663.4|15661.4|15662.7|15660.7|7
1630397660000|2021-08-31 08:14:20|15662.9|15660.9|15663.7|15661.7|15664|15662|15662.9|15660.9|8
1630397670000|2021-08-31 08:14:30|15663.6|15661.6|15664.1|15662.1|15664.1|15662.1|15663.2|15661.2|26
1630397680000|2021-08-31 08:14:40|15664|15662|15664|15662|15665.5|15663.5|15663.7|15661.7|64
1630397690000|2021-08-31 08:14:50|15664.1|15662.1|15663.5|15661.5|15664.2|15662.2|15663.5|15661.5|6
1630397700000|2021-08-31 08:15:00|15663.4|15661.4|15663.1|15661.1|15664|15662|15663|15661|14
1630397710000|2021-08-31 08:15:10|15663.2|15661.2|15663.7|15661.7|15664|15662|15663|15661|34
1630397720000|2021-08-31 08:15:20|15663.9|15661.9|15664.7|15662.7|15665.2|15663.2|15663.9|15661.9|16
1630397730000|2021-08-31 08:15:30|15664.6|15662.6|15665.1|15663.1|15665.1|15663.1|15663.9|15661.9|24
1630397740000|2021-08-31 08:15:40|15665.2|15663.2|15665.5|15663.5|15665.5|15663.5|15664.7|15662.7|28
1630397750000|2021-08-31 08:15:50|15665.6|15663.6|15666.5|15664.5|15666.5|15664.5|15665.6|15663.6|20
1630397760000|2021-08-31 08:16:00|15666.6|15664.6|15666.6|15664.6|15666.7|15664.7|15666.4|15664.4|10
1630397770000|2021-08-31 08:16:10|15666.5|15664.5|15667.5|15665.5|15667.5|15665.5|15666.2|15664.2|23
1630397780000|2021-08-31 08:16:20|15668|15666|15668|15666|15668.1|15666.1|15667.9|15665.9|40
1630397790000|2021-08-31 08:16:30|15668.1|15666.1|15667.6|15665.6|15668.2|15666.2|15667.5|15665.5|16
1630397800000|2021-08-31 08:16:40|15667.7|15665.7|15668.4|15666.4|15668.5|15666.5|15667.5|15665.5|28
1630397810000|2021-08-31 08:16:50|15668.2|15666.2|15668.7|15666.7|15669|15667|15668.1|15666.1|17
1630397820000|2021-08-31 08:17:00|15668.9|15666.9|15667.7|15665.7|15668.9|15666.9|15667.6|15665.6|13
1630397830000|2021-08-31 08:17:10|15667.9|15665.9|15669|15667|15669.1|15667.1|15667.9|15665.9|19
1630397840000|2021-08-31 08:17:20|15668.9|15666.9|15668.7|15666.7|15669.1|15667.1|15668.7|15666.7|10
1630397850000|2021-08-31 08:17:30|15668.9|15666.9|15668.4|15666.4|15669.2|15667.2|15668.2|15666.2|33
1630397860000|2021-08-31 08:17:40|15668.5|15666.5|15666.1|15664.1|15668.5|15666.5|15666.1|15664.1|37
1630397870000|2021-08-31 08:17:50|15666|15664|15666.5|15664.5|15666.5|15664.5|15666|15664|17
1630397880000|2021-08-31 08:18:00|15666.6|15664.6|15666|15664|15667.2|15665.2|15666|15664|8
1630397890000|2021-08-31 08:18:10|15666.1|15664.1|15666|15664|15666.1|15664.1|15665.1|15663.1|19
1630397900000|2021-08-31 08:18:20|15665.2|15663.2|15665.6|15663.6|15666|15664|15665.2|15663.2|19
1630397910000|2021-08-31 08:18:30|15665.4|15663.4|15665.1|15663.1|15665.7|15663.7|15665|15663|12
1630397920000|2021-08-31 08:18:40|15665|15663|15666.7|15664.7|15666.7|15664.7|15665|15663|4
1630397930000|2021-08-31 08:18:50|15666.9|15664.9|15666.7|15664.7|15667.2|15665.2|15666.4|15664.4|9
1630397940000|2021-08-31 08:19:00|15667|15665|15666.5|15664.5|15667|15665|15666.2|15664.2|5
1630397950000|2021-08-31 08:19:10|15666.6|15664.6|15665.5|15663.5|15667|15665|15665.5|15663.5|13
1630397960000|2021-08-31 08:19:20|15665.4|15663.4|15665|15663|15665.6|15663.6|15665|15663|14
1630397970000|2021-08-31 08:19:30|15664.9|15662.9|15664.9|15662.9|15664.9|15662.9|15664.6|15662.6|8
1630397980000|2021-08-31 08:19:40|15664.7|15662.7|15664.5|15662.5|15664.7|15662.7|15664.5|15662.5|7
1630397990000|2021-08-31 08:19:50|15664.6|15662.6|15664.6|15662.6|15665|15663|15664.5|15662.5|4
1630398000000|2021-08-31 08:20:00|15664.5|15662.5|15665.7|15663.7|15666|15664|15664.5|15662.5|17
1630398010000|2021-08-31 08:20:10|15665.6|15663.6|15665.2|15663.2|15665.9|15663.9|15665|15663|41
1630398020000|2021-08-31 08:20:20|15665.1|15663.1|15665.5|15663.5|15665.7|15663.7|15664.9|15662.9|14
1630398030000|2021-08-31 08:20:30|15665.4|15663.4|15665.5|15663.5|15665.9|15663.9|15665|15663|12
1630398040000|2021-08-31 08:20:40|15665.6|15663.6|15666|15664|15666.2|15664.2|15665.5|15663.5|9
1630398050000|2021-08-31 08:20:50|15666.1|15664.1|15666|15664|15666.2|15664.2|15665.7|15663.7|3
1630398060000|2021-08-31 08:21:00|15665.9|15663.9|15665.7|15663.7|15666|15664|15665.7|15663.7|1
1630398070000|2021-08-31 08:21:10|15665.6|15663.6|15665.5|15663.5|15665.7|15663.7|15665.2|15663.2|8
1630398080000|2021-08-31 08:21:20|15665.4|15663.4|15665|15663|15665.4|15663.4|15665|15663|2
1630398090000|2021-08-31 08:21:30|15664.9|15662.9|15665.7|15663.7|15665.7|15663.7|15664.9|15662.9|9
1630398100000|2021-08-31 08:21:40|15665.6|15663.6|15665.6|15663.6|15665.9|15663.9|15665.6|15663.6|0
1630398110000|2021-08-31 08:21:50|15665.5|15663.5|15666.1|15664.1|15666.2|15664.2|15665.4|15663.4|7
1630398120000|2021-08-31 08:22:00|15666.2|15664.2|15666.2|15664.2|15666.5|15664.5|15666|15664|14
1630398130000|2021-08-31 08:22:10|15666.1|15664.1|15666.5|15664.5|15666.7|15664.7|15666.1|15664.1|4
1630398140000|2021-08-31 08:22:20|15666|15664|15666.4|15664.4|15666.4|15664.4|15665.9|15663.9|9
1630398150000|2021-08-31 08:22:30|15666.5|15664.5|15666.5|15664.5|15666.7|15664.7|15666.4|15664.4|3
1630398160000|2021-08-31 08:22:40|15666.4|15664.4|15666.2|15664.2|15666.4|15664.4|15666|15664|2
1630398170000|2021-08-31 08:22:50|15666.1|15664.1|15667.2|15665.2|15667.2|15665.2|15666.1|15664.1|10
1630398180000|2021-08-31 08:23:00|15667.4|15665.4|15667.2|15665.2|15667.4|15665.4|15666.7|15664.7|14
1630398190000|2021-08-31 08:23:10|15667.1|15665.1|15667.5|15665.5|15667.6|15665.6|15666.9|15664.9|11
1630398200000|2021-08-31 08:23:20|15667.4|15665.4|15667|15665|15667.4|15665.4|15666.9|15664.9|23
1630398210000|2021-08-31 08:23:30|15667.2|15665.2|15667.2|15665.2|15667.7|15665.7|15667.2|15665.2|4
1630398220000|2021-08-31 08:23:40|15667.5|15665.5|15667.2|15665.2|15667.5|15665.5|15667.1|15665.1|4
1630398230000|2021-08-31 08:23:50|15667.1|15665.1|15667|15665|15667.4|15665.4|15666.7|15664.7|9
1630398240000|2021-08-31 08:24:00|15666.9|15664.9|15666|15664|15666.9|15664.9|15666|15664|18
1630398250000|2021-08-31 08:24:10|15666.1|15664.1|15665.2|15663.2|15666.7|15664.7|15665.1|15663.1|42
1630398260000|2021-08-31 08:24:20|15665.4|15663.4|15665.5|15663.5|15665.5|15663.5|15665.4|15663.4|4
1630398270000|2021-08-31 08:24:30|15665.6|15663.6|15665.6|15663.6|15665.7|15663.7|15665.4|15663.4|6
1630398280000|2021-08-31 08:24:40|15665.5|15663.5|15665.5|15663.5|15665.5|15663.5|15665.5|15663.5|4
1630398290000|2021-08-31 08:24:50|15665.6|15663.6|15665.7|15663.7|15665.7|15663.7|15665.5|15663.5|15
1630398300000|2021-08-31 08:25:00|15665.6|15663.6|15664.9|15662.9|15665.6|15663.6|15664.7|15662.7|17
1630398310000|2021-08-31 08:25:10|15664.6|15662.6|15663.6|15661.6|15664.6|15662.6|15663.6|15661.6|39
1630398320000|2021-08-31 08:25:20|15663.7|15661.7|15664|15662|15664|15662|15663.6|15661.6|14
1630398330000|2021-08-31 08:25:30|15664.1|15662.1|15663.7|15661.7|15664.4|15662.4|15663.6|15661.6|0
1630398340000|2021-08-31 08:25:40|15663.9|15661.9|15664|15662|15664|15662|15663.6|15661.6|3
1630398350000|2021-08-31 08:25:50|15663.9|15661.9|15664.1|15662.1|15664.4|15662.4|15663.9|15661.9|5
1630398360000|2021-08-31 08:26:00|15664.2|15662.2|15664.1|15662.1|15664.9|15662.9|15664|15662|15
1630398370000|2021-08-31 08:26:10|15664|15662|15664.2|15662.2|15664.2|15662.2|15664|15662|1
1630398380000|2021-08-31 08:26:20|15664.1|15662.1|15664.2|15662.2|15664.2|15662.2|15664|15662|0
1630398390000|2021-08-31 08:26:30|15664.4|15662.4|15664.5|15662.5|15664.5|15662.5|15664|15662|4
1630398400000|2021-08-31 08:26:40|15664.4|15662.4|15664.2|15662.2|15664.4|15662.4|15663.9|15661.9|22
1630398410000|2021-08-31 08:26:50|15664.1|15662.1|15663.1|15661.1|15664.2|15662.2|15663.1|15661.1|19
1630398420000|2021-08-31 08:27:00|15663.2|15661.2|15661.9|15659.9|15663.2|15661.2|15661.9|15659.9|54
1630398430000|2021-08-31 08:27:10|15661.7|15659.7|15661.9|15659.9|15661.9|15659.9|15661.2|15659.2|14
1630398440000|2021-08-31 08:27:20|15662|15660|15661.5|15659.5|15662|15660|15661.4|15659.4|4
1630398450000|2021-08-31 08:27:30|15661.4|15659.4|15662.2|15660.2|15662.2|15660.2|15661.4|15659.4|8
1630398460000|2021-08-31 08:27:40|15662.4|15660.4|15662.4|15660.4|15662.9|15660.9|15662|15660|16
1630398470000|2021-08-31 08:27:50|15662.2|15660.2|15662|15660|15662.4|15660.4|15661.9|15659.9|5
1630398480000|2021-08-31 08:28:00|15661.9|15659.9|15662.5|15660.5|15662.5|15660.5|15661.9|15659.9|6
1630398490000|2021-08-31 08:28:10|15662.6|15660.6|15663.2|15661.2|15663.2|15661.2|15662.6|15660.6|14
1630398500000|2021-08-31 08:28:20|15663.4|15661.4|15663.2|15661.2|15663.5|15661.5|15663.1|15661.1|8
1630398510000|2021-08-31 08:28:30|15663.1|15661.1|15663.2|15661.2|15663.2|15661.2|15663.1|15661.1|1
1630398520000|2021-08-31 08:28:40|15663.1|15661.1|15662.5|15660.5|15663.1|15661.1|15662.4|15660.4|3
1630398530000|2021-08-31 08:28:50|15662.6|15660.6|15662.7|15660.7|15662.7|15660.7|15662.5|15660.5|0
1630398540000|2021-08-31 08:29:00|15662.6|15660.6|15661.7|15659.7|15662.7|15660.7|15661.2|15659.2|21
1630398550000|2021-08-31 08:29:10|15661.6|15659.6|15661.2|15659.2|15661.7|15659.7|15661.2|15659.2|10
1630398560000|2021-08-31 08:29:20|15661.4|15659.4|15662.1|15660.1|15662.5|15660.5|15661.2|15659.2|11
1630398570000|2021-08-31 08:29:30|15662.2|15660.2|15661.2|15659.2|15662.2|15660.2|15661.1|15659.1|8
1630398580000|2021-08-31 08:29:40|15661.1|15659.1|15660.7|15658.7|15661.2|15659.2|15660.6|15658.6|6
1630398590000|2021-08-31 08:29:50|15660.6|15658.6|15660.6|15658.6|15660.7|15658.7|15660.1|15658.1|14
1630398600000|2021-08-31 08:30:00|15660.5|15658.5|15659.2|15657.2|15660.6|15658.6|15659.2|15657.2|34
1630398610000|2021-08-31 08:30:10|15659|15657|15659.4|15657.4|15660|15658|15659|15657|18
1630398620000|2021-08-31 08:30:20|15659.2|15657.2|15659.7|15657.7|15660|15658|15659|15657|11
1630398630000|2021-08-31 08:30:30|15659.9|15657.9|15659.7|15657.7|15660.2|15658.2|15659.1|15657.1|9
1630398640000|2021-08-31 08:30:40|15659.9|15657.9|15660|15658|15660.2|15658.2|15659.9|15657.9|8
1630398650000|2021-08-31 08:30:50|15659.9|15657.9|15660.1|15658.1|15660.2|15658.2|15659.9|15657.9|5
1630398660000|2021-08-31 08:31:00|15660|15658|15661.1|15659.1|15661.1|15659.1|15660|15658|13
1630398670000|2021-08-31 08:31:10|15660.7|15658.7|15659.5|15657.5|15660.7|15658.7|15659.4|15657.4|17
1630398680000|2021-08-31 08:31:20|15659.6|15657.6|15659.4|15657.4|15659.6|15657.6|15659.1|15657.1|12
1630398690000|2021-08-31 08:31:30|15659.2|15657.2|15658.7|15656.7|15659.2|15657.2|15658.7|15656.7|8
1630398700000|2021-08-31 08:31:40|15658.6|15656.6|15658.7|15656.7|15659.1|15657.1|15658.6|15656.6|3
1630398710000|2021-08-31 08:31:50|15658.9|15656.9|15659.1|15657.1|15659.6|15657.6|15658.7|15656.7|9
1630398720000|2021-08-31 08:32:00|15659|15657|15657.7|15655.7|15659.1|15657.1|15657.7|15655.7|19
1630398730000|2021-08-31 08:32:10|15657.9|15655.9|15656.7|15654.7|15658|15656|15656.7|15654.7|35
1630398740000|2021-08-31 08:32:20|15656.9|15654.9|15656.5|15654.5|15657.1|15655.1|15656.1|15654.1|39
1630398750000|2021-08-31 08:32:30|15656.4|15654.4|15657.7|15655.7|15657.9|15655.9|15656.4|15654.4|38
1630398760000|2021-08-31 08:32:40|15657.6|15655.6|15658|15656|15658|15656|15657.4|15655.4|8
1630398770000|2021-08-31 08:32:50|15657.9|15655.9|15659.5|15657.5|15659.6|15657.6|15657.9|15655.9|14
1630398780000|2021-08-31 08:33:00|15659.4|15657.4|15660.1|15658.1|15660.2|15658.2|15659|15657|18
1630398790000|2021-08-31 08:33:10|15660.2|15658.2|15661|15659|15661.5|15659.5|15660.2|15658.2|7
1630398800000|2021-08-31 08:33:20|15660.9|15658.9|15661.2|15659.2|15661.5|15659.5|15660.9|15658.9|5
1630398810000|2021-08-31 08:33:30|15661.4|15659.4|15662|15660|15662|15660|15660.7|15658.7|13
1630398820000|2021-08-31 08:33:40|15661.7|15659.7|15661.7|15659.7|15661.9|15659.9|15661.4|15659.4|11
1630398830000|2021-08-31 08:33:50|15661.6|15659.6|15661.7|15659.7|15661.9|15659.9|15661.2|15659.2|4
1630398840000|2021-08-31 08:34:00|15661.4|15659.4|15661.2|15659.2|15661.5|15659.5|15661|15659|7
1630398850000|2021-08-31 08:34:10|15661.1|15659.1|15661.5|15659.5|15661.7|15659.7|15661|15659|1
1630398860000|2021-08-31 08:34:20|15661.7|15659.7|15662.2|15660.2|15662.5|15660.5|15661.7|15659.7|14
1630398870000|2021-08-31 08:34:30|15662.4|15660.4|15662.5|15660.5|15662.7|15660.7|15662.1|15660.1|11
1630398880000|2021-08-31 08:34:40|15662.4|15660.4|15662.1|15660.1|15662.7|15660.7|15662.1|15660.1|38
1630398890000|2021-08-31 08:34:50|15662.2|15660.2|15662.7|15660.7|15662.9|15660.9|15662.1|15660.1|5
1630398900000|2021-08-31 08:35:00|15662.6|15660.6|15662.7|15660.7|15663.5|15661.5|15662.2|15660.2|36
1630398910000|2021-08-31 08:35:10|15662.9|15660.9|15662.9|15660.9|15662.9|15660.9|15662.6|15660.6|15
1630398920000|2021-08-31 08:35:20|15663|15661|15663.5|15661.5|15663.5|15661.5|15662.9|15660.9|12
1630398930000|2021-08-31 08:35:30|15663.2|15661.2|15663.6|15661.6|15663.7|15661.7|15663.2|15661.2|3
1630398940000|2021-08-31 08:35:40|15663.7|15661.7|15663.9|15661.9|15663.9|15661.9|15663.6|15661.6|2
1630398950000|2021-08-31 08:35:50|15663.7|15661.7|15663.9|15661.9|15663.9|15661.9|15663.7|15661.7|2
1630398960000|2021-08-31 08:36:00|15663.7|15661.7|15663.7|15661.7|15664.4|15662.4|15663.7|15661.7|21
1630398970000|2021-08-31 08:36:10|15663.9|15661.9|15663.7|15661.7|15664.4|15662.4|15663.7|15661.7|4
1630398980000|2021-08-31 08:36:20|15663.6|15661.6|15663.7|15661.7|15664.2|15662.2|15663.6|15661.6|23
1630398990000|2021-08-31 08:36:30|15663.9|15661.9|15663.9|15661.9|15664|15662|15663.6|15661.6|1
1630399000000|2021-08-31 08:36:40|15664|15662|15663.2|15661.2|15664|15662|15663|15661|11
1630399010000|2021-08-31 08:36:50|15663.1|15661.1|15661.7|15659.7|15663.1|15661.1|15661.7|15659.7|10
1630399020000|2021-08-31 08:37:00|15661.9|15659.9|15660.7|15658.7|15662|15660|15660.7|15658.7|13
1630399030000|2021-08-31 08:37:10|15660.9|15658.9|15660.6|15658.6|15661.4|15659.4|15660.5|15658.5|35
1630399040000|2021-08-31 08:37:20|15660.7|15658.7|15660.2|15658.2|15660.7|15658.7|15660.1|15658.1|10
1630399050000|2021-08-31 08:37:30|15660.1|15658.1|15660.5|15658.5|15660.5|15658.5|15660|15658|37
1630399060000|2021-08-31 08:37:40|15660.4|15658.4|15660.2|15658.2|15660.5|15658.5|15660.2|15658.2|1
1630399070000|2021-08-31 08:37:50|15660|15658|15660.2|15658.2|15660.4|15658.4|15660|15658|8
1630399080000|2021-08-31 08:38:00|15660.4|15658.4|15658.5|15656.5|15660.6|15658.6|15657.7|15655.7|37
1630399090000|2021-08-31 08:38:10|15658.4|15656.4|15658.5|15656.5|15659|15657|15657.7|15655.7|15
1630399100000|2021-08-31 08:38:20|15658.6|15656.6|15658.7|15656.7|15659.2|15657.2|15658.5|15656.5|12
1630399110000|2021-08-31 08:38:30|15658.6|15656.6|15658.7|15656.7|15659.6|15657.6|15658.5|15656.5|1
1630399120000|2021-08-31 08:38:40|15658.6|15656.6|15658.4|15656.4|15658.7|15656.7|15658|15656|6
1630399130000|2021-08-31 08:38:50|15658.5|15656.5|15658.5|15656.5|15658.7|15656.7|15658.4|15656.4|0
1630399140000|2021-08-31 08:39:00|15658.6|15656.6|15658.2|15656.2|15658.7|15656.7|15656.9|15654.9|14
1630399150000|2021-08-31 08:39:10|15658.4|15656.4|15657.4|15655.4|15658.6|15656.6|15657.2|15655.2|7
1630399160000|2021-08-31 08:39:20|15657.5|15655.5|15657|15655|15657.5|15655.5|15657|15655|9
1630399170000|2021-08-31 08:39:30|15657.1|15655.1|15658|15656|15658.2|15656.2|15657|15655|3
1630399180000|2021-08-31 08:39:40|15657.9|15655.9|15657.5|15655.5|15658|15656|15657.1|15655.1|4
1630399190000|2021-08-31 08:39:50|15657.6|15655.6|15657|15655|15657.7|15655.7|15656.4|15654.4|21
1630399200000|2021-08-31 08:40:00|15657.1|15655.1|15657.1|15655.1|15657.5|15655.5|15656.7|15654.7|10
1630399210000|2021-08-31 08:40:10|15657|15655|15658.5|15656.5|15658.5|15656.5|15656.7|15654.7|24
1630399220000|2021-08-31 08:40:20|15658.4|15656.4|15657.5|15655.5|15658.4|15656.4|15657.5|15655.5|18
1630399230000|2021-08-31 08:40:30|15657.6|15655.6|15657.5|15655.5|15658.2|15656.2|15657.4|15655.4|13
1630399240000|2021-08-31 08:40:40|15657.6|15655.6|15656.7|15654.7|15657.6|15655.6|15656.5|15654.5|14
1630399250000|2021-08-31 08:40:50|15656.5|15654.5|15657.1|15655.1|15657.1|15655.1|15656.2|15654.2|17
1630399260000|2021-08-31 08:41:00|15657.2|15655.2|15658|15656|15658|15656|15657|15655|8
1630399270000|2021-08-31 08:41:10|15658.1|15656.1|15658|15656|15659|15657|15657.7|15655.7|5
1630399280000|2021-08-31 08:41:20|15658.1|15656.1|15657.7|15655.7|15658.2|15656.2|15657.6|15655.6|4
1630399290000|2021-08-31 08:41:30|15657.9|15655.9|15657.4|15655.4|15658|15656|15657.2|15655.2|2
1630399300000|2021-08-31 08:41:40|15657.5|15655.5|15657.7|15655.7|15658|15656|15657.2|15655.2|6
1630399310000|2021-08-31 08:41:50|15658|15656|15659.1|15657.1|15659.2|15657.2|15657.9|15655.9|9
1630399320000|2021-08-31 08:42:00|15659|15657|15658.5|15656.5|15659|15657|15657.6|15655.6|7
1630399330000|2021-08-31 08:42:10|15658.4|15656.4|15658.2|15656.2|15658.5|15656.5|15658.1|15656.1|2
1630399340000|2021-08-31 08:42:20|15658.4|15656.4|15658.2|15656.2|15658.6|15656.6|15658.2|15656.2|3
1630399350000|2021-08-31 08:42:30|15658.1|15656.1|15658.5|15656.5|15658.5|15656.5|15658.1|15656.1|7
1630399360000|2021-08-31 08:42:40|15658.4|15656.4|15657.7|15655.7|15658.5|15656.5|15657.7|15655.7|6
1630399370000|2021-08-31 08:42:50|15657.9|15655.9|15658.2|15656.2|15658.5|15656.5|15657.9|15655.9|0
1630399380000|2021-08-31 08:43:00|15658.4|15656.4|15659|15657|15659.2|15657.2|15658.4|15656.4|5
1630399390000|2021-08-31 08:43:10|15659.1|15657.1|15659|15657|15659.5|15657.5|15659|15657|23
1630399400000|2021-08-31 08:43:20|15659.1|15657.1|15658.5|15656.5|15659.2|15657.2|15658.5|15656.5|1
1630399410000|2021-08-31 08:43:30|15658.6|15656.6|15658.7|15656.7|15659|15657|15658.6|15656.6|0
1630399420000|2021-08-31 08:43:40|15658.9|15656.9|15658.2|15656.2|15658.9|15656.9|15658|15656|11
1630399430000|2021-08-31 08:43:50|15658.1|15656.1|15658.4|15656.4|15658.5|15656.5|15657.6|15655.6|10
1630399440000|2021-08-31 08:44:00|15658.5|15656.5|15657.7|15655.7|15658.5|15656.5|15657.7|15655.7|8
1630399450000|2021-08-31 08:44:10|15657.6|15655.6|15657.7|15655.7|15658|15656|15657.6|15655.6|1
1630399460000|2021-08-31 08:44:20|15657.6|15655.6|15657.7|15655.7|15658.2|15656.2|15657.6|15655.6|1
1630399470000|2021-08-31 08:44:30|15657.6|15655.6|15657.6|15655.6|15658|15656|15657.5|15655.5|3
1630399480000|2021-08-31 08:44:40|15657.5|15655.5|15656.5|15654.5|15657.5|15655.5|15656.5|15654.5|13
1630399490000|2021-08-31 08:44:50|15656.4|15654.4|15656.7|15654.7|15656.9|15654.9|15656.2|15654.2|6
1630399500000|2021-08-31 08:45:00|15656.9|15654.9|15656.9|15654.9|15657|15655|15656.2|15654.2|8
1630399510000|2021-08-31 08:45:10|15657|15655|15658|15656|15658.1|15656.1|15656.7|15654.7|9
1630399520000|2021-08-31 08:45:20|15657.9|15655.9|15657.6|15655.6|15657.9|15655.9|15657.6|15655.6|3
1630399530000|2021-08-31 08:45:30|15657.5|15655.5|15657.9|15655.9|15657.9|15655.9|15657.5|15655.5|7
1630399540000|2021-08-31 08:45:40|15657.7|15655.7|15656.9|15654.9|15657.7|15655.7|15656.9|15654.9|12
1630399550000|2021-08-31 08:45:50|15657|15655|15656.7|15654.7|15657|15655|15656.5|15654.5|6
1630399560000|2021-08-31 08:46:00|15656.9|15654.9|15655.7|15653.7|15656.9|15654.9|15655|15653|85
1630399570000|2021-08-31 08:46:10|15655.9|15653.9|15656|15654|15656.6|15654.6|15655.7|15653.7|12
1630399580000|2021-08-31 08:46:20|15656.1|15654.1|15655.6|15653.6|15657|15655|15655.5|15653.5|8
1630399590000|2021-08-31 08:46:30|15656|15654|15655.7|15653.7|15656.1|15654.1|15653.6|15651.6|95
1630399600000|2021-08-31 08:46:40|15655.6|15653.6|15656.4|15654.4|15656.4|15654.4|15655.6|15653.6|10
1630399610000|2021-08-31 08:46:50|15656.2|15654.2|15656.1|15654.1|15656.2|15654.2|15655.7|15653.7|10
1630399620000|2021-08-31 08:47:00|15656.2|15654.2|15655.9|15653.9|15656.4|15654.4|15655.6|15653.6|27
1630399630000|2021-08-31 08:47:10|15655.7|15653.7|15656.5|15654.5|15656.9|15654.9|15655.7|15653.7|24
1630399640000|2021-08-31 08:47:20|15656.6|15654.6|15656.7|15654.7|15657.4|15655.4|15656.6|15654.6|7
1630399650000|2021-08-31 08:47:30|15656.6|15654.6|15656.7|15654.7|15656.9|15654.9|15656.2|15654.2|5
1630399660000|2021-08-31 08:47:40|15656.9|15654.9|15657.2|15655.2|15657.4|15655.4|15656.9|15654.9|8
1630399670000|2021-08-31 08:47:50|15657.1|15655.1|15656.7|15654.7|15657.2|15655.2|15656.4|15654.4|10
1630399680000|2021-08-31 08:48:00|15656.9|15654.9|15656.6|15654.6|15656.9|15654.9|15655.6|15653.6|7
1630399690000|2021-08-31 08:48:10|15656.2|15654.2|15656.2|15654.2|15656.5|15654.5|15656.1|15654.1|3
1630399700000|2021-08-31 08:48:20|15656.1|15654.1|15656|15654|15656.2|15654.2|15655.6|15653.6|3
1630399710000|2021-08-31 08:48:30|15656.1|15654.1|15656.1|15654.1|15656.4|15654.4|15656|15654|2
1630399720000|2021-08-31 08:48:40|15655.6|15653.6|15655|15653|15656|15654|15654.5|15652.5|44
1630399730000|2021-08-31 08:48:50|15654.9|15652.9|15654.2|15652.2|15655.1|15653.1|15654.2|15652.2|10
1630399740000|2021-08-31 08:49:00|15654.1|15652.1|15654|15652|15654.1|15652.1|15653.6|15651.6|17
1630399750000|2021-08-31 08:49:10|15654.1|15652.1|15654.2|15652.2|15654.5|15652.5|15654|15652|7
1630399760000|2021-08-31 08:49:20|15654.4|15652.4|15654.2|15652.2|15654.7|15652.7|15654.2|15652.2|9
1630399770000|2021-08-31 08:49:30|15654.4|15652.4|15653|15651|15654.7|15652.7|15652.7|15650.7|68
1630399780000|2021-08-31 08:49:40|15653.1|15651.1|15652.2|15650.2|15653.4|15651.4|15651.9|15649.9|50
1630399790000|2021-08-31 08:49:50|15652.1|15650.1|15652|15650|15652.2|15650.2|15651.9|15649.9|27
1630399800000|2021-08-31 08:50:00|15651.9|15649.9|15651.1|15649.1|15652|15650|15651.1|15649.1|63
1630399810000|2021-08-31 08:50:10|15651|15649|15651.2|15649.2|15651.4|15649.4|15650.9|15648.9|31
1630399820000|2021-08-31 08:50:20|15651.1|15649.1|15651.2|15649.2|15651.4|15649.4|15650.9|15648.9|23
1630399830000|2021-08-31 08:50:30|15651.4|15649.4|15653.5|15651.5|15654|15652|15651.4|15649.4|81
1630399840000|2021-08-31 08:50:40|15653.6|15651.6|15653.1|15651.1|15654.7|15652.7|15653.1|15651.1|39
1630399850000|2021-08-31 08:50:50|15653.2|15651.2|15653.2|15651.2|15653.7|15651.7|15652.6|15650.6|31
1630399860000|2021-08-31 08:51:00|15653|15651|15652.9|15650.9|15653.4|15651.4|15652.5|15650.5|17
1630399870000|2021-08-31 08:51:10|15653|15651|15652.7|15650.7|15653.2|15651.2|15652.5|15650.5|13
1630399880000|2021-08-31 08:51:20|15652.9|15650.9|15651.6|15649.6|15653.4|15651.4|15651.4|15649.4|12
1630399890000|2021-08-31 08:51:30|15651.7|15649.7|15652.4|15650.4|15652.4|15650.4|15651.7|15649.7|5
1630399900000|2021-08-31 08:51:40|15652.7|15650.7|15652.9|15650.9|15653.4|15651.4|15652.7|15650.7|8
1630399910000|2021-08-31 08:51:50|15653|15651|15651.6|15649.6|15653|15651|15651.6|15649.6|5
1630399920000|2021-08-31 08:52:00|15651.7|15649.7|15651|15649|15652.1|15650.1|15650.7|15648.7|23
1630399930000|2021-08-31 08:52:10|15650.9|15648.9|15650.7|15648.7|15651|15649|15650.2|15648.2|22
1630399940000|2021-08-31 08:52:20|15650.5|15648.5|15652|15650|15652.2|15650.2|15649.9|15647.9|54
1630399950000|2021-08-31 08:52:30|15651.9|15649.9|15652.5|15650.5|15652.6|15650.6|15651.7|15649.7|5
1630399960000|2021-08-31 08:52:40|15652.6|15650.6|15651.7|15649.7|15652.7|15650.7|15651.7|15649.7|3
1630399970000|2021-08-31 08:52:50|15651.9|15649.9|15651.6|15649.6|15652|15650|15651.6|15649.6|2
1630399980000|2021-08-31 08:53:00|15651.7|15649.7|15651.4|15649.4|15651.9|15649.9|15651.2|15649.2|10
1630399990000|2021-08-31 08:53:10|15651.2|15649.2|15652.7|15650.7|15653|15651|15651.2|15649.2|11
1630400000000|2021-08-31 08:53:20|15652.9|15650.9|15653.5|15651.5|15653.9|15651.9|15652.9|15650.9|21
1630400010000|2021-08-31 08:53:30|15653.6|15651.6|15653.5|15651.5|15653.6|15651.6|15653.1|15651.1|13
1630400020000|2021-08-31 08:53:40|15653.4|15651.4|15653|15651|15653.5|15651.5|15652|15650|7
1630400030000|2021-08-31 08:53:50|15653.2|15651.2|15653.2|15651.2|15653.5|15651.5|15653.1|15651.1|7
1630400040000|2021-08-31 08:54:00|15653.1|15651.1|15652.5|15650.5|15653.2|15651.2|15652.4|15650.4|8
1630400050000|2021-08-31 08:54:10|15652.4|15650.4|15653.4|15651.4|15653.4|15651.4|15652.4|15650.4|0
1630400060000|2021-08-31 08:54:20|15653.2|15651.2|15652|15650|15653.2|15651.2|15652|15650|8
1630400070000|2021-08-31 08:54:30|15652.1|15650.1|15652.7|15650.7|15652.7|15650.7|15652|15650|3
1630400080000|2021-08-31 08:54:40|15652.6|15650.6|15652.6|15650.6|15652.9|15650.9|15652.5|15650.5|0
1630400090000|2021-08-31 08:54:50|15652.7|15650.7|15652.5|15650.5|15652.9|15650.9|15652.5|15650.5|0
1630400100000|2021-08-31 08:55:00|15652.6|15650.6|15652.2|15650.2|15652.6|15650.6|15651.2|15649.2|19
1630400110000|2021-08-31 08:55:10|15652.1|15650.1|15653|15651|15653|15651|15652|15650|10
1630400120000|2021-08-31 08:55:20|15653.2|15651.2|15654.7|15652.7|15654.7|15652.7|15653.2|15651.2|21
1630400130000|2021-08-31 08:55:30|15654.9|15652.9|15653.6|15651.6|15654.9|15652.9|15653.6|15651.6|17
1630400140000|2021-08-31 08:55:40|15653.7|15651.7|15654.2|15652.2|15654.2|15652.2|15653.7|15651.7|1
1630400150000|2021-08-31 08:55:50|15654.1|15652.1|15654.2|15652.2|15654.4|15652.4|15653.7|15651.7|11
1630400160000|2021-08-31 08:56:00|15654.4|15652.4|15654.7|15652.7|15654.9|15652.9|15654.4|15652.4|9
1630400170000|2021-08-31 08:56:10|15654.9|15652.9|15655|15653|15655.1|15653.1|15654.9|15652.9|3
1630400180000|2021-08-31 08:56:20|15654.9|15652.9|15654.5|15652.5|15655|15653|15654.4|15652.4|2
1630400190000|2021-08-31 08:56:30|15654.6|15652.6|15655|15653|15655|15653|15654.2|15652.2|7
1630400200000|2021-08-31 08:56:40|15655.1|15653.1|15655.7|15653.7|15655.9|15653.9|15655|15653|13
1630400210000|2021-08-31 08:56:50|15656|15654|15655.6|15653.6|15656.1|15654.1|15655.6|15653.6|13
1630400220000|2021-08-31 08:57:00|15655.7|15653.7|15655.9|15653.9|15656.2|15654.2|15655.7|15653.7|13
1630400230000|2021-08-31 08:57:10|15655.7|15653.7|15656.1|15654.1|15656.2|15654.2|15655.4|15653.4|19
1630400240000|2021-08-31 08:57:20|15656|15654|15655.7|15653.7|15656.2|15654.2|15655.5|15653.5|7
1630400250000|2021-08-31 08:57:30|15655.6|15653.6|15656|15654|15656|15654|15655.5|15653.5|5
1630400260000|2021-08-31 08:57:40|15655.9|15653.9|15656|15654|15656.1|15654.1|15655.9|15653.9|3
1630400270000|2021-08-31 08:57:50|15655.9|15653.9|15656|15654|15656|15654|15655.9|15653.9|4
1630400280000|2021-08-31 08:58:00|15656.1|15654.1|15656.2|15654.2|15656.4|15654.4|15655.7|15653.7|3
1630400290000|2021-08-31 08:58:10|15656.5|15654.5|15656.5|15654.5|15656.6|15654.6|15656.2|15654.2|5
1630400300000|2021-08-31 08:58:20|15656.2|15654.2|15656.2|15654.2|15656.4|15654.4|15656.2|15654.2|4
1630400310000|2021-08-31 08:58:30|15656.4|15654.4|15656.5|15654.5|15656.7|15654.7|15656.2|15654.2|7
1630400320000|2021-08-31 08:58:40|15656.4|15654.4|15656.5|15654.5|15656.7|15654.7|15656.4|15654.4|2
1630400330000|2021-08-31 08:58:50|15656.6|15654.6|15656.5|15654.5|15656.7|15654.7|15656.5|15654.5|4
1630400340000|2021-08-31 08:59:00|15656.4|15654.4|15656|15654|15656.5|15654.5|15655.9|15653.9|11
1630400350000|2021-08-31 08:59:10|15656.1|15654.1|15657.2|15655.2|15657.2|15655.2|15656.1|15654.1|12
1630400360000|2021-08-31 08:59:20|15657|15655|15657.1|15655.1|15657.2|15655.2|15657|15655|7
1630400370000|2021-08-31 08:59:30|15657.2|15655.2|15657.7|15655.7|15657.7|15655.7|15657|15655|12
1630400380000|2021-08-31 08:59:40|15657.6|15655.6|15657.6|15655.6|15657.7|15655.7|15657.2|15655.2|9
1630400390000|2021-08-31 08:59:50|15657.2|15655.2|15656.7|15654.7|15657.2|15655.2|15656.5|15654.5|10
1630400400000|2021-08-31 09:00:00|15656.9|15654.9|15656.2|15654.2|15657|15655|15656.2|15654.2|7
1630400410000|2021-08-31 09:00:10|15656.1|15654.1|15655.2|15653.2|15656.6|15654.6|15655.2|15653.2|31
1630400420000|2021-08-31 09:00:20|15655.1|15653.1|15655.2|15653.2|15655.2|15653.2|15654.5|15652.5|31
1630400430000|2021-08-31 09:00:30|15655.1|15653.1|15653|15651|15655.1|15653.1|15652.9|15650.9|81
1630400440000|2021-08-31 09:00:40|15653.2|15651.2|15654.7|15652.7|15655|15653|15653.2|15651.2|13
1630400450000|2021-08-31 09:00:50|15654.6|15652.6|15656.2|15654.2|15656.4|15654.4|15653.7|15651.7|17
1630400460000|2021-08-31 09:01:00|15656.1|15654.1|15654.5|15652.5|15656.2|15654.2|15654|15652|13
1630400470000|2021-08-31 09:01:10|15654.6|15652.6|15656.2|15654.2|15656.2|15654.2|15654.5|15652.5|5
1630400480000|2021-08-31 09:01:20|15656.1|15654.1|15656.6|15654.6|15656.7|15654.7|15656.1|15654.1|10
1630400490000|2021-08-31 09:01:30|15656.7|15654.7|15656.7|15654.7|15657.4|15655.4|15656.6|15654.6|11
1630400500000|2021-08-31 09:01:40|15656.6|15654.6|15655|15653|15656.6|15654.6|15655|15653|12
1630400510000|2021-08-31 09:01:50|15655.1|15653.1|15654.5|15652.5|15655.5|15653.5|15654.4|15652.4|3
1630400520000|2021-08-31 09:02:00|15654.4|15652.4|15654.2|15652.2|15655|15653|15654.1|15652.1|8
1630400530000|2021-08-31 09:02:10|15654.1|15652.1|15652.9|15650.9|15654.2|15652.2|15652.7|15650.7|6
1630400540000|2021-08-31 09:02:20|15653|15651|15653.5|15651.5|15653.7|15651.7|15652.9|15650.9|9
1630400550000|2021-08-31 09:02:30|15653.6|15651.6|15653.2|15651.2|15654|15652|15653|15651|4
1630400560000|2021-08-31 09:02:40|15653.4|15651.4|15653.7|15651.7|15654|15652|15653.4|15651.4|6
1630400570000|2021-08-31 09:02:50|15653.9|15651.9|15653.7|15651.7|15654.2|15652.2|15653.6|15651.6|7
1630400580000|2021-08-31 09:03:00|15653.9|15651.9|15652.7|15650.7|15654.1|15652.1|15652.7|15650.7|9
1630400590000|2021-08-31 09:03:10|15652.9|15650.9|15653.5|15651.5|15653.7|15651.7|15652.9|15650.9|14
1630400600000|2021-08-31 09:03:20|15653.6|15651.6|15653.4|15651.4|15653.7|15651.7|15653.2|15651.2|8
1630400610000|2021-08-31 09:03:30|15653.2|15651.2|15654.2|15652.2|15654.2|15652.2|15653.1|15651.1|0
1630400620000|2021-08-31 09:03:40|15654.1|15652.1|15653|15651|15654.2|15652.2|15653|15651|6
1630400630000|2021-08-31 09:03:50|15652.9|15650.9|15652.5|15650.5|15652.9|15650.9|15652.1|15650.1|19
1630400640000|2021-08-31 09:04:00|15652.4|15650.4|15652.1|15650.1|15652.5|15650.5|15651.2|15649.2|37
1630400650000|2021-08-31 09:04:10|15652.2|15650.2|15652.7|15650.7|15652.7|15650.7|15652.2|15650.2|9
1630400660000|2021-08-31 09:04:20|15652.9|15650.9|15653.5|15651.5|15653.5|15651.5|15652.9|15650.9|3
1630400670000|2021-08-31 09:04:30|15653.4|15651.4|15653.2|15651.2|15653.6|15651.6|15652.7|15650.7|19
1630400680000|2021-08-31 09:04:40|15653|15651|15653|15651|15653.5|15651.5|15653|15651|17
1630400690000|2021-08-31 09:04:50|15653.1|15651.1|15653.2|15651.2|15653.2|15651.2|15653|15651|2
1630400700000|2021-08-31 09:05:00|15653.4|15651.4|15653.5|15651.5|15653.6|15651.6|15653.1|15651.1|8
1630400710000|2021-08-31 09:05:10|15653.6|15651.6|15653.5|15651.5|15653.7|15651.7|15653.4|15651.4|9
1630400720000|2021-08-31 09:05:20|15653.6|15651.6|15653.6|15651.6|15653.7|15651.7|15653.5|15651.5|1
1630400730000|2021-08-31 09:05:30|15653.5|15651.5|15654|15652|15654.2|15652.2|15653.5|15651.5|14
1630400740000|2021-08-31 09:05:40|15654.1|15652.1|15654.2|15652.2|15654.2|15652.2|15654|15652|5
1630400750000|2021-08-31 09:05:50|15654.4|15652.4|15654|15652|15654.4|15652.4|15654|15652|3
1630400760000|2021-08-31 09:06:00|15653.7|15651.7|15653.4|15651.4|15654|15652|15653.2|15651.2|20
1630400770000|2021-08-31 09:06:10|15653.5|15651.5|15653.5|15651.5|15653.6|15651.6|15653.2|15651.2|5
1630400780000|2021-08-31 09:06:20|15653.6|15651.6|15653.5|15651.5|15653.6|15651.6|15653.4|15651.4|2
1630400790000|2021-08-31 09:06:30|15653.6|15651.6|15653.2|15651.2|15653.6|15651.6|15653.2|15651.2|4
1630400800000|2021-08-31 09:06:40|15653.4|15651.4|15652|15650|15653.4|15651.4|15652|15650|20
1630400810000|2021-08-31 09:06:50|15652.1|15650.1|15653.7|15651.7|15654|15652|15652.1|15650.1|8
1630400820000|2021-08-31 09:07:00|15653.9|15651.9|15654|15652|15654.2|15652.2|15653.9|15651.9|8
1630400830000|2021-08-31 09:07:10|15654.1|15652.1|15654.2|15652.2|15654.4|15652.4|15654|15652|12
1630400840000|2021-08-31 09:07:20|15654.4|15652.4|15657.5|15655.5|15657.5|15655.5|15654.2|15652.2|38
1630400850000|2021-08-31 09:07:30|15657.4|15655.4|15657.5|15655.5|15657.7|15655.7|15657|15655|14
1630400860000|2021-08-31 09:07:40|15657.6|15655.6|15657.6|15655.6|15658.2|15656.2|15657.2|15655.2|48
1630400870000|2021-08-31 09:07:50|15657.5|15655.5|15654.1|15652.1|15657.5|15655.5|15654|15652|22
1630400880000|2021-08-31 09:08:00|15654.2|15652.2|15655.2|15653.2|15655.2|15653.2|15654.1|15652.1|11
1630400890000|2021-08-31 09:08:10|15655.1|15653.1|15655.7|15653.7|15655.7|15653.7|15654.9|15652.9|6
1630400900000|2021-08-31 09:08:20|15655.9|15653.9|15655.1|15653.1|15656.2|15654.2|15655|15653|6
1630400910000|2021-08-31 09:08:30|15655|15653|15656|15654|15656|15654|15655|15653|6
1630400920000|2021-08-31 09:08:40|15655.9|15653.9|15656.5|15654.5|15656.7|15654.7|15655.7|15653.7|2
1630400930000|2021-08-31 09:08:50|15656.6|15654.6|15656.5|15654.5|15656.9|15654.9|15656.5|15654.5|6
1630400940000|2021-08-31 09:09:00|15656.4|15654.4|15656.7|15654.7|15656.7|15654.7|15656.1|15654.1|9
1630400950000|2021-08-31 09:09:10|15656.5|15654.5|15656.2|15654.2|15656.9|15654.9|15656.2|15654.2|10
1630400960000|2021-08-31 09:09:20|15656.4|15654.4|15655.7|15653.7|15656.5|15654.5|15655.5|15653.5|7
1630400970000|2021-08-31 09:09:30|15655.6|15653.6|15655.5|15653.5|15655.7|15653.7|15655.5|15653.5|0
1630400980000|2021-08-31 09:09:40|15655.4|15653.4|15655.5|15653.5|15655.9|15653.9|15655.4|15653.4|1
1630400990000|2021-08-31 09:09:50|15655.6|15653.6|15655.1|15653.1|15655.7|15653.7|15655|15653|5
1630401000000|2021-08-31 09:10:00|15655|15653|15655.2|15653.2|15655.2|15653.2|15654.4|15652.4|16
1630401010000|2021-08-31 09:10:10|15655.4|15653.4|15655.7|15653.7|15656.2|15654.2|15655.4|15653.4|9
1630401020000|2021-08-31 09:10:20|15655.6|15653.6|15655.6|15653.6|15655.7|15653.7|15655.2|15653.2|1
1630401030000|2021-08-31 09:10:30|15655.7|15653.7|15655|15653|15655.9|15653.9|15654.9|15652.9|9
1630401040000|2021-08-31 09:10:40|15654.9|15652.9|15655|15653|15655|15653|15654.7|15652.7|6
1630401050000|2021-08-31 09:10:50|15654.9|15652.9|15654.5|15652.5|15655|15653|15654.4|15652.4|6
1630401060000|2021-08-31 09:11:00|15654.6|15652.6|15653.6|15651.6|15654.6|15652.6|15653.5|15651.5|11
1630401070000|2021-08-31 09:11:10|15653.7|15651.7|15653.5|15651.5|15654.1|15652.1|15653.5|15651.5|3
1630401080000|2021-08-31 09:11:20|15653.6|15651.6|15653.5|15651.5|15653.7|15651.7|15653.4|15651.4|5
1630401090000|2021-08-31 09:11:30|15653.6|15651.6|15654.1|15652.1|15654.1|15652.1|15653.5|15651.5|3
1630401100000|2021-08-31 09:11:40|15654|15652|15652.9|15650.9|15654|15652|15652.6|15650.6|28
1630401110000|2021-08-31 09:11:50|15652.7|15650.7|15652.2|15650.2|15652.9|15650.9|15652.1|15650.1|14
1630401120000|2021-08-31 09:12:00|15652.1|15650.1|15650.2|15648.2|15652.2|15650.2|15650.1|15648.1|58
1630401130000|2021-08-31 09:12:10|15650.5|15648.5|15650.5|15648.5|15650.7|15648.7|15649.9|15647.9|30
1630401140000|2021-08-31 09:12:20|15650.6|15648.6|15651|15649|15651.2|15649.2|15650.4|15648.4|13
1630401150000|2021-08-31 09:12:30|15650.9|15648.9|15649.4|15647.4|15650.9|15648.9|15649.1|15647.1|31
1630401160000|2021-08-31 09:12:40|15649.7|15647.7|15649.5|15647.5|15650.2|15648.2|15649.5|15647.5|14
1630401170000|2021-08-31 09:12:50|15649.4|15647.4|15649.2|15647.2|15649.5|15647.5|15649.1|15647.1|12
1630401180000|2021-08-31 09:13:00|15649.1|15647.1|15648.2|15646.2|15650|15648|15648.1|15646.1|80
1630401190000|2021-08-31 09:13:10|15648.4|15646.4|15649.2|15647.2|15649.9|15647.9|15648.4|15646.4|26
1630401200000|2021-08-31 09:13:20|15649.4|15647.4|15649.5|15647.5|15649.5|15647.5|15649.1|15647.1|7
1630401210000|2021-08-31 09:13:30|15649.6|15647.6|15648.5|15646.5|15649.9|15647.9|15648.5|15646.5|13
1630401220000|2021-08-31 09:13:40|15647.9|15645.9|15647.9|15645.9|15648.7|15646.7|15647.5|15645.5|112
1630401230000|2021-08-31 09:13:50|15648.1|15646.1|15647.2|15645.2|15648.5|15646.5|15647.2|15645.2|20
1630401240000|2021-08-31 09:14:00|15647.1|15645.1|15647.9|15645.9|15648|15646|15647|15645|55
1630401250000|2021-08-31 09:14:10|15648|15646|15649|15647|15649|15647|15648|15646|44
1630401260000|2021-08-31 09:14:20|15649.1|15647.1|15649.7|15647.7|15650.7|15648.7|15649.1|15647.1|27
1630401270000|2021-08-31 09:14:30|15649.6|15647.6|15650.6|15648.6|15650.7|15648.7|15649.6|15647.6|11
1630401280000|2021-08-31 09:14:40|15650.5|15648.5|15650.4|15648.4|15651|15649|15650.4|15648.4|5
1630401290000|2021-08-31 09:14:50|15650.5|15648.5|15649.7|15647.7|15650.6|15648.6|15649.7|15647.7|12
1630401300000|2021-08-31 09:15:00|15649.9|15647.9|15650.4|15648.4|15650.5|15648.5|15649.6|15647.6|18
1630401310000|2021-08-31 09:15:10|15650.5|15648.5|15651.5|15649.5|15651.9|15649.9|15650.5|15648.5|16
1630401320000|2021-08-31 09:15:20|15651.4|15649.4|15651.5|15649.5|15651.6|15649.6|15651|15649|6
1630401330000|2021-08-31 09:15:30|15651.6|15649.6|15651.1|15649.1|15651.7|15649.7|15651|15649|5
1630401340000|2021-08-31 09:15:40|15651.2|15649.2|15650.7|15648.7|15651.2|15649.2|15650.7|15648.7|9
1630401350000|2021-08-31 09:15:50|15650.9|15648.9|15650.6|15648.6|15651.4|15649.4|15650.2|15648.2|53
1630401360000|2021-08-31 09:16:00|15650.5|15648.5|15651.2|15649.2|15651.6|15649.6|15650.4|15648.4|7
1630401370000|2021-08-31 09:16:10|15651.1|15649.1|15651.5|15649.5|15651.5|15649.5|15651|15649|3
1630401380000|2021-08-31 09:16:20|15651.6|15649.6|15651.2|15649.2|15651.9|15649.9|15651|15649|16
1630401390000|2021-08-31 09:16:30|15651.4|15649.4|15651.2|15649.2|15652|15650|15651|15649|11
1630401400000|2021-08-31 09:16:40|15651.1|15649.1|15651.2|15649.2|15651.6|15649.6|15650.6|15648.6|12
1630401410000|2021-08-31 09:16:50|15651.5|15649.5|15650|15648|15651.9|15649.9|15649.7|15647.7|30
1630401420000|2021-08-31 09:17:00|15650.1|15648.1|15650.5|15648.5|15651.2|15649.2|15650.1|15648.1|21
1630401430000|2021-08-31 09:17:10|15650.4|15648.4|15650.2|15648.2|15650.5|15648.5|15649.9|15647.9|6
1630401440000|2021-08-31 09:17:20|15650|15648|15649.7|15647.7|15650.2|15648.2|15649.6|15647.6|18
1630401450000|2021-08-31 09:17:30|15649.9|15647.9|15650|15648|15650|15648|15649.1|15647.1|23
1630401460000|2021-08-31 09:17:40|15649.9|15647.9|15649.7|15647.7|15650|15648|15649.2|15647.2|3
1630401470000|2021-08-31 09:17:50|15649.6|15647.6|15649.5|15647.5|15649.7|15647.7|15649.2|15647.2|8
1630401480000|2021-08-31 09:18:00|15649.4|15647.4|15649.5|15647.5|15649.6|15647.6|15649.4|15647.4|4
1630401490000|2021-08-31 09:18:10|15649.4|15647.4|15650.2|15648.2|15650.4|15648.4|15649.4|15647.4|6
1630401500000|2021-08-31 09:18:20|15650.4|15648.4|15651.1|15649.1|15651.2|15649.2|15650.4|15648.4|5
1630401510000|2021-08-31 09:18:30|15651.2|15649.2|15650.9|15648.9|15651.4|15649.4|15650.9|15648.9|6
1630401520000|2021-08-31 09:18:40|15651|15649|15650.6|15648.6|15651|15649|15650.6|15648.6|3
1630401530000|2021-08-31 09:18:50|15650.7|15648.7|15651|15649|15651.1|15649.1|15650.7|15648.7|9
1630401540000|2021-08-31 09:19:00|15651.1|15649.1|15650.2|15648.2|15651.2|15649.2|15649.9|15647.9|12
1630401550000|2021-08-31 09:19:10|15650.4|15648.4|15651.2|15649.2|15651.2|15649.2|15650.1|15648.1|5
1630401560000|2021-08-31 09:19:20|15651.1|15649.1|15651.7|15649.7|15651.9|15649.9|15651.1|15649.1|14
1630401570000|2021-08-31 09:19:30|15651.9|15649.9|15651.7|15649.7|15652.1|15650.1|15651.7|15649.7|19
1630401580000|2021-08-31 09:19:40|15651.6|15649.6|15652|15650|15652|15650|15651.5|15649.5|7
1630401590000|2021-08-31 09:19:50|15651.9|15649.9|15652|15650|15652.1|15650.1|15651.6|15649.6|6
1630401600000|2021-08-31 09:20:00|15651.9|15649.9|15652.1|15650.1|15652.2|15650.2|15651.6|15649.6|9
1630401610000|2021-08-31 09:20:10|15652|15650|15652|15650|15652.1|15650.1|15652|15650|0
1630401620000|2021-08-31 09:20:20|15652.1|15650.1|15652|15650|15652.2|15650.2|15652|15650|0
1630401630000|2021-08-31 09:20:30|15652.1|15650.1|15652|15650|15652.1|15650.1|15651.9|15649.9|3
1630401640000|2021-08-31 09:20:40|15651.9|15649.9|15651.6|15649.6|15652|15650|15651.6|15649.6|2
1630401650000|2021-08-31 09:20:50|15651.5|15649.5|15650.2|15648.2|15651.5|15649.5|15650.2|15648.2|18
1630401660000|2021-08-31 09:21:00|15650.1|15648.1|15650.5|15648.5|15650.6|15648.6|15649.9|15647.9|18
1630401670000|2021-08-31 09:21:10|15650.6|15648.6|15650.5|15648.5|15650.9|15648.9|15650.2|15648.2|21
1630401680000|2021-08-31 09:21:20|15650.7|15648.7|15651.2|15649.2|15651.9|15649.9|15650.5|15648.5|5
1630401690000|2021-08-31 09:21:30|15651.5|15649.5|15651.4|15649.4|15652|15650|15651.2|15649.2|4
1630401700000|2021-08-31 09:21:40|15651.2|15649.2|15650.9|15648.9|15651.2|15649.2|15650.6|15648.6|6
1630401710000|2021-08-31 09:21:50|15651.1|15649.1|15651.2|15649.2|15651.4|15649.4|15651.1|15649.1|4
1630401720000|2021-08-31 09:22:00|15650.9|15648.9|15649.7|15647.7|15651.4|15649.4|15649.7|15647.7|21
1630401730000|2021-08-31 09:22:10|15649.6|15647.6|15649|15647|15649.7|15647.7|15648.9|15646.9|22
1630401740000|2021-08-31 09:22:20|15648.9|15646.9|15648.1|15646.1|15649|15647|15648.1|15646.1|10
1630401750000|2021-08-31 09:22:30|15648.2|15646.2|15647.9|15645.9|15648.2|15646.2|15647.9|15645.9|3
1630401760000|2021-08-31 09:22:40|15648|15646|15649|15647|15649|15647|15647.9|15645.9|9
1630401770000|2021-08-31 09:22:50|15648.9|15646.9|15649|15647|15649.4|15647.4|15648.9|15646.9|1
1630401780000|2021-08-31 09:23:00|15648.9|15646.9|15648.2|15646.2|15648.9|15646.9|15647.7|15645.7|2
1630401790000|2021-08-31 09:23:10|15648.1|15646.1|15648.2|15646.2|15648.5|15646.5|15647.7|15645.7|8
1630401800000|2021-08-31 09:23:20|15648.1|15646.1|15648.2|15646.2|15648.5|15646.5|15648|15646|3
1630401810000|2021-08-31 09:23:30|15648.4|15646.4|15648|15646|15648.7|15646.7|15647.7|15645.7|14
1630401820000|2021-08-31 09:23:40|15648.1|15646.1|15648|15646|15648.5|15646.5|15647.7|15645.7|5
1630401830000|2021-08-31 09:23:50|15647.9|15645.9|15648|15646|15648.1|15646.1|15647.7|15645.7|2
1630401840000|2021-08-31 09:24:00|15647.9|15645.9|15647.6|15645.6|15648|15646|15647.1|15645.1|27
1630401850000|2021-08-31 09:24:10|15647.7|15645.7|15647.6|15645.6|15647.9|15645.9|15647.4|15645.4|7
1630401860000|2021-08-31 09:24:20|15647.7|15645.7|15647.6|15645.6|15648|15646|15647.4|15645.4|9
1630401870000|2021-08-31 09:24:30|15647.4|15645.4|15647.4|15645.4|15647.6|15645.6|15647.1|15645.1|6
1630401880000|2021-08-31 09:24:40|15647.5|15645.5|15647|15645|15648.2|15646.2|15646.7|15644.7|15
1630401890000|2021-08-31 09:24:50|15646.9|15644.9|15647|15645|15647|15645|15646.9|15644.9|1
1630401900000|2021-08-31 09:25:00|15646.9|15644.9|15647|15645|15647.1|15645.1|15646.9|15644.9|13
1630401910000|2021-08-31 09:25:10|15646.9|15644.9|15647.7|15645.7|15647.9|15645.9|15646.9|15644.9|21
1630401920000|2021-08-31 09:25:20|15647.6|15645.6|15647.2|15645.2|15647.6|15645.6|15646.9|15644.9|4
1630401930000|2021-08-31 09:25:30|15647.4|15645.4|15646.9|15644.9|15647.4|15645.4|15646.9|15644.9|4
1630401940000|2021-08-31 09:25:40|15647|15645|15645.7|15643.7|15647.1|15645.1|15645.6|15643.6|48
1630401950000|2021-08-31 09:25:50|15645.9|15643.9|15645.7|15643.7|15646|15644|15645.7|15643.7|8
1630401960000|2021-08-31 09:26:00|15645.5|15643.5|15645.5|15643.5|15646|15644|15645.2|15643.2|40
1630401970000|2021-08-31 09:26:10|15645.6|15643.6|15646|15644|15646|15644|15645.4|15643.4|11
1630401980000|2021-08-31 09:26:20|15645.9|15643.9|15646.2|15644.2|15646.4|15644.4|15645.9|15643.9|17
1630401990000|2021-08-31 09:26:30|15646.4|15644.4|15646.5|15644.5|15646.7|15644.7|15646.1|15644.1|4
1630402000000|2021-08-31 09:26:40|15646.6|15644.6|15646.7|15644.7|15646.9|15644.9|15646.5|15644.5|16
1630402010000|2021-08-31 09:26:50|15646.6|15644.6|15646.5|15644.5|15646.7|15644.7|15646.1|15644.1|12
1630402020000|2021-08-31 09:27:00|15646.6|15644.6|15646.4|15644.4|15646.9|15644.9|15646.4|15644.4|6
1630402030000|2021-08-31 09:27:10|15646.2|15644.2|15646.5|15644.5|15646.7|15644.7|15646.2|15644.2|19
1630402040000|2021-08-31 09:27:20|15646.6|15644.6|15646.2|15644.2|15646.9|15644.9|15646.2|15644.2|1
1630402050000|2021-08-31 09:27:30|15646.1|15644.1|15645.9|15643.9|15646.4|15644.4|15645.7|15643.7|27
1630402060000|2021-08-31 09:27:40|15645.7|15643.7|15645.7|15643.7|15645.9|15643.9|15645.6|15643.6|6
1630402070000|2021-08-31 09:27:50|15645.9|15643.9|15646|15644|15646.2|15644.2|15645.6|15643.6|18
1630402080000|2021-08-31 09:28:00|15645.9|15643.9|15644.6|15642.6|15645.9|15643.9|15644.6|15642.6|12
1630402090000|2021-08-31 09:28:10|15644.7|15642.7|15645.4|15643.4|15645.4|15643.4|15644.1|15642.1|55
1630402100000|2021-08-31 09:28:20|15645.5|15643.5|15645.9|15643.9|15645.9|15643.9|15645.5|15643.5|4
1630402110000|2021-08-31 09:28:30|15645.7|15643.7|15645.9|15643.9|15646|15644|15645.6|15643.6|4
1630402120000|2021-08-31 09:28:40|15645.7|15643.7|15645.7|15643.7|15646.1|15644.1|15645.6|15643.6|10
1630402130000|2021-08-31 09:28:50|15645.6|15643.6|15645.7|15643.7|15645.7|15643.7|15645.1|15643.1|3
1630402140000|2021-08-31 09:29:00|15645.9|15643.9|15645.5|15643.5|15645.9|15643.9|15645.4|15643.4|11
1630402150000|2021-08-31 09:29:10|15645.6|15643.6|15645.7|15643.7|15645.7|15643.7|15645.1|15643.1|4
1630402160000|2021-08-31 09:29:20|15645.9|15643.9|15646|15644|15646.2|15644.2|15645.7|15643.7|11
1630402170000|2021-08-31 09:29:30|15645.7|15643.7|15646.2|15644.2|15646.4|15644.4|15645.6|15643.6|14
1630402180000|2021-08-31 09:29:40|15646.1|15644.1|15646.2|15644.2|15646.4|15644.4|15646.1|15644.1|6
1630402190000|2021-08-31 09:29:50|15646.4|15644.4|15646.2|15644.2|15647.4|15645.4|15646.1|15644.1|14
1630402200000|2021-08-31 09:30:00|15646.1|15644.1|15646|15644|15646.4|15644.4|15645.9|15643.9|6
1630402210000|2021-08-31 09:30:10|15645.9|15643.9|15644.5|15642.5|15645.9|15643.9|15644.5|15642.5|29
1630402220000|2021-08-31 09:30:20|15644.6|15642.6|15644|15642|15644.6|15642.6|15644|15642|6
1630402230000|2021-08-31 09:30:30|15644.1|15642.1|15644.2|15642.2|15644.4|15642.4|15643.9|15641.9|5
1630402240000|2021-08-31 09:30:40|15644.1|15642.1|15643.4|15641.4|15644.1|15642.1|15643.1|15641.1|45
1630402250000|2021-08-31 09:30:50|15643.2|15641.2|15644|15642|15644.2|15642.2|15643.1|15641.1|16
1630402260000|2021-08-31 09:31:00|15644.1|15642.1|15644.4|15642.4|15644.7|15642.7|15644.1|15642.1|14
1630402270000|2021-08-31 09:31:10|15644.5|15642.5|15644.4|15642.4|15645|15643|15644.2|15642.2|6
1630402280000|2021-08-31 09:31:20|15644.1|15642.1|15644.5|15642.5|15644.6|15642.6|15644.1|15642.1|5
1630402290000|2021-08-31 09:31:30|15644.6|15642.6|15645|15643|15645|15643|15644.2|15642.2|15
1630402300000|2021-08-31 09:31:40|15644.9|15642.9|15645.2|15643.2|15645.4|15643.4|15644.6|15642.6|17
1630402310000|2021-08-31 09:31:50|15645.4|15643.4|15644.7|15642.7|15645.6|15643.6|15644.7|15642.7|18
1630402320000|2021-08-31 09:32:00|15644.6|15642.6|15644.2|15642.2|15644.6|15642.6|15643.9|15641.9|13
1630402330000|2021-08-31 09:32:10|15644.1|15642.1|15644.2|15642.2|15644.5|15642.5|15643.9|15641.9|3
1630402340000|2021-08-31 09:32:20|15644.4|15642.4|15644.7|15642.7|15645.1|15643.1|15644.4|15642.4|4
1630402350000|2021-08-31 09:32:30|15644.6|15642.6|15644.5|15642.5|15644.7|15642.7|15643.9|15641.9|5
1630402360000|2021-08-31 09:32:40|15644.6|15642.6|15643.7|15641.7|15644.6|15642.6|15643.7|15641.7|12
1630402370000|2021-08-31 09:32:50|15643.6|15641.6|15643.9|15641.9|15644|15642|15643.5|15641.5|4
1630402380000|2021-08-31 09:33:00|15643.7|15641.7|15642.4|15640.4|15643.7|15641.7|15641.9|15639.9|52
1630402390000|2021-08-31 09:33:10|15642.5|15640.5|15642.2|15640.2|15642.5|15640.5|15641.7|15639.7|19
1630402400000|2021-08-31 09:33:20|15642.4|15640.4|15642.5|15640.5|15642.7|15640.7|15642.2|15640.2|7
1630402410000|2021-08-31 09:33:30|15642.6|15640.6|15644.2|15642.2|15644.5|15642.5|15642.6|15640.6|14
1630402420000|2021-08-31 09:33:40|15644.1|15642.1|15644.2|15642.2|15644.4|15642.4|15644|15642|4
1630402430000|2021-08-31 09:33:50|15644.1|15642.1|15644|15642|15644.2|15642.2|15643.6|15641.6|5
1630402440000|2021-08-31 09:34:00|15644.1|15642.1|15643|15641|15644.2|15642.2|15643|15641|13
1630402450000|2021-08-31 09:34:10|15642.9|15640.9|15643|15641|15643.2|15641.2|15642.9|15640.9|5
1630402460000|2021-08-31 09:34:20|15643.2|15641.2|15643.1|15641.1|15643.4|15641.4|15643|15641|2
1630402470000|2021-08-31 09:34:30|15643|15641|15642.6|15640.6|15643|15641|15642.5|15640.5|5
1630402480000|2021-08-31 09:34:40|15642.5|15640.5|15643.6|15641.6|15643.9|15641.9|15642.5|15640.5|15
1630402490000|2021-08-31 09:34:50|15643.5|15641.5|15642.5|15640.5|15643.5|15641.5|15642.4|15640.4|16
1630402500000|2021-08-31 09:35:00|15642.6|15640.6|15643.5|15641.5|15643.5|15641.5|15642.5|15640.5|11
1630402510000|2021-08-31 09:35:10|15643.4|15641.4|15643.5|15641.5|15643.6|15641.6|15643|15641|7
1630402520000|2021-08-31 09:35:20|15643.4|15641.4|15643.7|15641.7|15643.9|15641.9|15643.4|15641.4|10
1630402530000|2021-08-31 09:35:30|15643.9|15641.9|15642.5|15640.5|15643.9|15641.9|15642.4|15640.4|14
1630402540000|2021-08-31 09:35:40|15642.4|15640.4|15642.5|15640.5|15643|15641|15642.4|15640.4|15
1630402550000|2021-08-31 09:35:50|15642.6|15640.6|15643|15641|15643.1|15641.1|15642.4|15640.4|2
1630402560000|2021-08-31 09:36:00|15643.1|15641.1|15643.4|15641.4|15643.5|15641.5|15643|15641|6
1630402570000|2021-08-31 09:36:10|15643.2|15641.2|15643|15641|15643.7|15641.7|15643|15641|1
1630402580000|2021-08-31 09:36:20|15643.1|15641.1|15642|15640|15643.2|15641.2|15641.7|15639.7|14
1630402590000|2021-08-31 09:36:30|15641.5|15639.5|15641.5|15639.5|15642|15640|15641.4|15639.4|7
1630402600000|2021-08-31 09:36:40|15641.6|15639.6|15641|15639|15641.7|15639.7|15640.6|15638.6|26
1630402610000|2021-08-31 09:36:50|15640.9|15638.9|15639|15637|15641|15639|15638.9|15636.9|46
1630402620000|2021-08-31 09:37:00|15639.1|15637.1|15639.7|15637.7|15640.2|15638.2|15638.6|15636.6|30
1630402630000|2021-08-31 09:37:10|15639.2|15637.2|15639.5|15637.5|15639.7|15637.7|15639|15637|18
1630402640000|2021-08-31 09:37:20|15639.4|15637.4|15638.6|15636.6|15639.4|15637.4|15638.6|15636.6|5
1630402650000|2021-08-31 09:37:30|15638.2|15636.2|15638.6|15636.6|15638.6|15636.6|15638|15636|62
1630402660000|2021-08-31 09:37:40|15638.5|15636.5|15638.1|15636.1|15638.6|15636.6|15637.7|15635.7|24
1630402670000|2021-08-31 09:37:50|15638.2|15636.2|15637.6|15635.6|15638.2|15636.2|15637.2|15635.2|25
1630402680000|2021-08-31 09:38:00|15637.5|15635.5|15637.7|15635.7|15637.7|15635.7|15637|15635|22
1630402690000|2021-08-31 09:38:10|15637.9|15635.9|15638.9|15636.9|15638.9|15636.9|15637.5|15635.5|22
1630402700000|2021-08-31 09:38:20|15638.7|15636.7|15638.2|15636.2|15638.7|15636.7|15638.2|15636.2|21
1630402710000|2021-08-31 09:38:30|15638.1|15636.1|15637.7|15635.7|15638.1|15636.1|15637.7|15635.7|7
1630402720000|2021-08-31 09:38:40|15638|15636|15637.5|15635.5|15638|15636|15637.4|15635.4|12
1630402730000|2021-08-31 09:38:50|15637.4|15635.4|15636.7|15634.7|15637.4|15635.4|15636.6|15634.6|15
1630402740000|2021-08-31 09:39:00|15636.9|15634.9|15636.7|15634.7|15636.9|15634.9|15636.4|15634.4|11
1630402750000|2021-08-31 09:39:10|15636.6|15634.6|15636.4|15634.4|15636.9|15634.9|15636.2|15634.2|17
1630402760000|2021-08-31 09:39:20|15636.2|15634.2|15635|15633|15636.4|15634.4|15634.9|15632.9|50
1630402770000|2021-08-31 09:39:30|15634.9|15632.9|15634.6|15632.6|15635.2|15633.2|15634.6|15632.6|25
1630402780000|2021-08-31 09:39:40|15634.5|15632.5|15634.2|15632.2|15634.7|15632.7|15634.2|15632.2|76
1630402790000|2021-08-31 09:39:50|15634.1|15632.1|15634.5|15632.5|15634.5|15632.5|15634.1|15632.1|13
1630402800000|2021-08-31 09:40:00|15634.6|15632.6|15636.6|15634.6|15636.6|15634.6|15634.4|15632.4|68
1630402810000|2021-08-31 09:40:10|15636.5|15634.5|15637.2|15635.2|15637.6|15635.6|15636.4|15634.4|18
1630402820000|2021-08-31 09:40:20|15637.4|15635.4|15638.2|15636.2|15638.2|15636.2|15637.4|15635.4|11
1630402830000|2021-08-31 09:40:30|15638.5|15636.5|15638.9|15636.9|15638.9|15636.9|15638|15636|20
1630402840000|2021-08-31 09:40:40|15639|15637|15639.7|15637.7|15639.7|15637.7|15639|15637|29
1630402850000|2021-08-31 09:40:50|15639.9|15637.9|15639.2|15637.2|15640|15638|15639.1|15637.1|26
1630402860000|2021-08-31 09:41:00|15639.4|15637.4|15639.4|15637.4|15640.7|15638.7|15639.2|15637.2|33
1630402870000|2021-08-31 09:41:10|15639.2|15637.2|15639|15637|15639.4|15637.4|15638.4|15636.4|15
1630402880000|2021-08-31 09:41:20|15638.9|15636.9|15637.9|15635.9|15639.4|15637.4|15637.7|15635.7|10
1630402890000|2021-08-31 09:41:30|15637.7|15635.7|15637|15635|15637.7|15635.7|15636.5|15634.5|26
1630402900000|2021-08-31 09:41:40|15637.1|15635.1|15636.5|15634.5|15637.7|15635.7|15636.5|15634.5|11
1630402910000|2021-08-31 09:41:50|15636.4|15634.4|15636.4|15634.4|15636.7|15634.7|15636.2|15634.2|21
1630402920000|2021-08-31 09:42:00|15636.2|15634.2|15635.2|15633.2|15636.4|15634.4|15634.7|15632.7|23
1630402930000|2021-08-31 09:42:10|15635.4|15633.4|15637.7|15635.7|15637.7|15635.7|15635.2|15633.2|13
1630402940000|2021-08-31 09:42:20|15637.6|15635.6|15636.2|15634.2|15637.6|15635.6|15636.2|15634.2|16
1630402950000|2021-08-31 09:42:30|15636.1|15634.1|15636.5|15634.5|15636.5|15634.5|15635.7|15633.7|8
1630402960000|2021-08-31 09:42:40|15636.6|15634.6|15636.7|15634.7|15636.7|15634.7|15636.5|15634.5|4
1630402970000|2021-08-31 09:42:50|15636.9|15634.9|15637|15635|15637.6|15635.6|15636.9|15634.9|11
1630402980000|2021-08-31 09:43:00|15637.1|15635.1|15637.2|15635.2|15637.5|15635.5|15637|15635|10
1630402990000|2021-08-31 09:43:10|15637.4|15635.4|15637|15635|15637.5|15635.5|15636.9|15634.9|8
1630403000000|2021-08-31 09:43:20|15636.9|15634.9|15637.4|15635.4|15637.6|15635.6|15636.9|15634.9|1
1630403010000|2021-08-31 09:43:30|15637.2|15635.2|15638|15636|15638|15636|15637.2|15635.2|7
1630403020000|2021-08-31 09:43:40|15638.1|15636.1|15637.7|15635.7|15638.1|15636.1|15637.5|15635.5|5
1630403030000|2021-08-31 09:43:50|15637.9|15635.9|15636|15634|15637.9|15635.9|15635.6|15633.6|15
1630403040000|2021-08-31 09:44:00|15636.1|15634.1|15635|15633|15636.1|15634.1|15634.9|15632.9|17
1630403050000|2021-08-31 09:44:10|15634.9|15632.9|15635|15633|15636|15634|15634.7|15632.7|18
1630403060000|2021-08-31 09:44:20|15634.9|15632.9|15636|15634|15636.4|15634.4|15634.9|15632.9|4
1630403070000|2021-08-31 09:44:30|15636.2|15634.2|15636.5|15634.5|15637|15635|15636.2|15634.2|17
1630403080000|2021-08-31 09:44:40|15636.6|15634.6|15636.2|15634.2|15636.6|15634.6|15636|15634|10
1630403090000|2021-08-31 09:44:50|15636.1|15634.1|15637|15635|15637.1|15635.1|15636|15634|11
1630403100000|2021-08-31 09:45:00|15637.1|15635.1|15637.6|15635.6|15637.7|15635.7|15636.9|15634.9|21
1630403110000|2021-08-31 09:45:10|15637.5|15635.5|15637.6|15635.6|15637.7|15635.7|15637.4|15635.4|16
1630403120000|2021-08-31 09:45:20|15637.5|15635.5|15637.5|15635.5|15637.6|15635.6|15637.2|15635.2|2
1630403130000|2021-08-31 09:45:30|15637.6|15635.6|15638.5|15636.5|15638.5|15636.5|15637.4|15635.4|19
1630403140000|2021-08-31 09:45:40|15638.6|15636.6|15638|15636|15638.6|15636.6|15637.7|15635.7|13
1630403150000|2021-08-31 09:45:50|15638.1|15636.1|15638|15636|15638.2|15636.2|15638|15636|2
1630403160000|2021-08-31 09:46:00|15637.7|15635.7|15637.7|15635.7|15637.7|15635.7|15637.6|15635.6|12
1630403170000|2021-08-31 09:46:10|15637.9|15635.9|15637.7|15635.7|15638.2|15636.2|15637.7|15635.7|6
1630403180000|2021-08-31 09:46:20|15637.9|15635.9|15637|15635|15638|15636|15637|15635|20
1630403190000|2021-08-31 09:46:30|15636.9|15634.9|15637.6|15635.6|15637.6|15635.6|15636.9|15634.9|10
1630403200000|2021-08-31 09:46:40|15637.5|15635.5|15637.5|15635.5|15637.6|15635.6|15637.4|15635.4|4
1630403210000|2021-08-31 09:46:50|15637.4|15635.4|15636.7|15634.7|15637.5|15635.5|15636.7|15634.7|12
1630403220000|2021-08-31 09:47:00|15636.9|15634.9|15638|15636|15638.6|15636.6|15636.2|15634.2|41
1630403230000|2021-08-31 09:47:10|15637.9|15635.9|15637.5|15635.5|15637.9|15635.9|15637.4|15635.4|5
1630403240000|2021-08-31 09:47:20|15637.6|15635.6|15638.5|15636.5|15639|15637|15637.6|15635.6|14
1630403250000|2021-08-31 09:47:30|15638.6|15636.6|15638.5|15636.5|15638.6|15636.6|15638.4|15636.4|8
1630403260000|2021-08-31 09:47:40|15638.4|15636.4|15638.5|15636.5|15638.5|15636.5|15638.4|15636.4|1
1630403270000|2021-08-31 09:47:50|15638.6|15636.6|15638.7|15636.7|15638.9|15636.9|15638.6|15636.6|6
1630403280000|2021-08-31 09:48:00|15638.9|15636.9|15640.6|15638.6|15640.6|15638.6|15638.9|15636.9|43
1630403290000|2021-08-31 09:48:10|15640.7|15638.7|15640.7|15638.7|15641|15639|15640.6|15638.6|19
1630403300000|2021-08-31 09:48:20|15640.9|15638.9|15640.9|15638.9|15641|15639|15640.6|15638.6|24
1630403310000|2021-08-31 09:48:30|15640.7|15638.7|15640.7|15638.7|15640.7|15638.7|15640.5|15638.5|2
1630403320000|2021-08-31 09:48:40|15640.6|15638.6|15640|15638|15640.7|15638.7|15639.9|15637.9|4
1630403330000|2021-08-31 09:48:50|15640.1|15638.1|15641|15639|15641.6|15639.6|15640|15638|20
1630403340000|2021-08-31 09:49:00|15641.1|15639.1|15641.2|15639.2|15641.4|15639.4|15640.5|15638.5|18
1630403350000|2021-08-31 09:49:10|15641.4|15639.4|15641.6|15639.6|15642|15640|15641.4|15639.4|15
1630403360000|2021-08-31 09:49:20|15641.7|15639.7|15642|15640|15642.2|15640.2|15641.7|15639.7|21
1630403370000|2021-08-31 09:49:30|15642.1|15640.1|15641.6|15639.6|15642.1|15640.1|15641.6|15639.6|2
1630403380000|2021-08-31 09:49:40|15641.7|15639.7|15642|15640|15642.1|15640.1|15641.7|15639.7|4
1630403390000|2021-08-31 09:49:50|15641.9|15639.9|15641.4|15639.4|15641.9|15639.9|15641.2|15639.2|14
1630403400000|2021-08-31 09:50:00|15641.2|15639.2|15641.2|15639.2|15641.6|15639.6|15641.1|15639.1|13
1630403410000|2021-08-31 09:50:10|15641.1|15639.1|15641.5|15639.5|15641.5|15639.5|15640.7|15638.7|4
1630403420000|2021-08-31 09:50:20|15641.4|15639.4|15641.5|15639.5|15641.9|15639.9|15641.1|15639.1|10
1630403430000|2021-08-31 09:50:30|15641.2|15639.2|15642.4|15640.4|15642.5|15640.5|15641.2|15639.2|15
1630403440000|2021-08-31 09:50:40|15642.5|15640.5|15642.2|15640.2|15642.5|15640.5|15642.1|15640.1|16
1630403450000|2021-08-31 09:50:50|15642.4|15640.4|15641.6|15639.6|15642.4|15640.4|15641.6|15639.6|10
1630403460000|2021-08-31 09:51:00|15641.7|15639.7|15641|15639|15642|15640|15640.9|15638.9|13
1630403470000|2021-08-31 09:51:10|15640.9|15638.9|15640.7|15638.7|15641.2|15639.2|15640.5|15638.5|5
1630403480000|2021-08-31 09:51:20|15640.9|15638.9|15641|15639|15641.2|15639.2|15640.5|15638.5|15
1630403490000|2021-08-31 09:51:30|15641.1|15639.1|15641|15639|15641.5|15639.5|15641|15639|5
1630403500000|2021-08-31 09:51:40|15641.1|15639.1|15640.6|15638.6|15641.1|15639.1|15640.6|15638.6|2
1630403510000|2021-08-31 09:51:50|15640.7|15638.7|15640.5|15638.5|15640.7|15638.7|15640.5|15638.5|5
1630403520000|2021-08-31 09:52:00|15640.4|15638.4|15641.9|15639.9|15642.1|15640.1|15640.2|15638.2|11
1630403530000|2021-08-31 09:52:10|15642|15640|15641.7|15639.7|15642|15640|15641.6|15639.6|3
1630403540000|2021-08-31 09:52:20|15642|15640|15641.2|15639.2|15642|15640|15641.2|15639.2|3
1630403550000|2021-08-31 09:52:30|15641.1|15639.1|15641|15639|15641.2|15639.2|15641|15639|3
1630403560000|2021-08-31 09:52:40|15641.1|15639.1|15640.9|15638.9|15641.1|15639.1|15640.7|15638.7|12
1630403570000|2021-08-31 09:52:50|15640.7|15638.7|15640.2|15638.2|15640.9|15638.9|15640.2|15638.2|5
1630403580000|2021-08-31 09:53:00|15640.4|15638.4|15641.5|15639.5|15641.6|15639.6|15640.2|15638.2|11
1630403590000|2021-08-31 09:53:10|15641.4|15639.4|15640.2|15638.2|15641.4|15639.4|15639.9|15637.9|16
1630403600000|2021-08-31 09:53:20|15640.1|15638.1|15639.1|15637.1|15640.2|15638.2|15639|15637|11
1630403610000|2021-08-31 09:53:30|15639.2|15637.2|15639.5|15637.5|15639.5|15637.5|15639.2|15637.2|1
1630403620000|2021-08-31 09:53:40|15639.2|15637.2|15638.6|15636.6|15639.4|15637.4|15638.6|15636.6|19
1630403630000|2021-08-31 09:53:50|15638.7|15636.7|15639|15637|15639.2|15637.2|15638.7|15636.7|4
1630403640000|2021-08-31 09:54:00|15638.9|15636.9|15638.7|15636.7|15639|15637|15638.5|15636.5|4
1630403650000|2021-08-31 09:54:10|15638.9|15636.9|15639.2|15637.2|15639.4|15637.4|15638.9|15636.9|9
1630403660000|2021-08-31 09:54:20|15639.4|15637.4|15639.5|15637.5|15639.5|15637.5|15639.2|15637.2|5
1630403670000|2021-08-31 09:54:30|15639.4|15637.4|15638.7|15636.7|15639.5|15637.5|15638.1|15636.1|13
1630403680000|2021-08-31 09:54:40|15638.6|15636.6|15638.7|15636.7|15638.9|15636.9|15638.6|15636.6|4
1630403690000|2021-08-31 09:54:50|15638.6|15636.6|15636.5|15634.5|15638.6|15636.6|15636.4|15634.4|37
1630403700000|2021-08-31 09:55:00|15636.7|15634.7|15635.5|15633.5|15636.7|15634.7|15635.2|15633.2|32
1630403710000|2021-08-31 09:55:10|15635.2|15633.2|15635|15633|15635.6|15633.6|15634.9|15632.9|24
1630403720000|2021-08-31 09:55:20|15634.9|15632.9|15635.1|15633.1|15635.2|15633.2|15634.7|15632.7|21
1630403730000|2021-08-31 09:55:30|15634.7|15632.7|15634.9|15632.9|15635.2|15633.2|15634.6|15632.6|15
1630403740000|2021-08-31 09:55:40|15635|15633|15633.7|15631.7|15635|15633|15633|15631|53
1630403750000|2021-08-31 09:55:50|15633.9|15631.9|15633.2|15631.2|15634.7|15632.7|15633.1|15631.1|31
1630403760000|2021-08-31 09:56:00|15633.1|15631.1|15634.5|15632.5|15634.6|15632.6|15632.7|15630.7|12
1630403770000|2021-08-31 09:56:10|15634.6|15632.6|15633.9|15631.9|15634.6|15632.6|15633.4|15631.4|12
1630403780000|2021-08-31 09:56:20|15633.7|15631.7|15633.7|15631.7|15634|15632|15633.5|15631.5|4
1630403790000|2021-08-31 09:56:30|15633.6|15631.6|15633.6|15631.6|15634.4|15632.4|15633.5|15631.5|16
1630403800000|2021-08-31 09:56:40|15634.2|15632.2|15633.2|15631.2|15634.4|15632.4|15633.1|15631.1|15
1630403810000|2021-08-31 09:56:50|15633.1|15631.1|15631.2|15629.2|15633.2|15631.2|15631.1|15629.1|84
1630403820000|2021-08-31 09:57:00|15631.1|15629.1|15634.1|15632.1|15634.4|15632.4|15630.9|15628.9|65
1630403830000|2021-08-31 09:57:10|15634.2|15632.2|15634|15632|15634.5|15632.5|15633.7|15631.7|6
1630403840000|2021-08-31 09:57:20|15634.1|15632.1|15634.9|15632.9|15635.1|15633.1|15634.1|15632.1|10
1630403850000|2021-08-31 09:57:30|15635|15633|15635.7|15633.7|15635.7|15633.7|15634.7|15632.7|14
1630403860000|2021-08-31 09:57:40|15635.5|15633.5|15635.5|15633.5|15636|15634|15635.2|15633.2|10
1630403870000|2021-08-31 09:57:50|15635.4|15633.4|15635.4|15633.4|15636.5|15634.5|15635.4|15633.4|38
1630403880000|2021-08-31 09:58:00|15635.5|15633.5|15635.1|15633.1|15635.5|15633.5|15634.5|15632.5|19
1630403890000|2021-08-31 09:58:10|15635.2|15633.2|15634.4|15632.4|15635.2|15633.2|15634.2|15632.2|34
1630403900000|2021-08-31 09:58:20|15634.2|15632.2|15635|15633|15635|15633|15633.7|15631.7|14
1630403910000|2021-08-31 09:58:30|15635.1|15633.1|15635.2|15633.2|15635.6|15633.6|15634.9|15632.9|15
1630403920000|2021-08-31 09:58:40|15635.1|15633.1|15635.5|15633.5|15635.7|15633.7|15635|15633|12
1630403930000|2021-08-31 09:58:50|15635.7|15633.7|15635.9|15633.9|15636.2|15634.2|15635.5|15633.5|14
1630403940000|2021-08-31 09:59:00|15636|15634|15635.6|15633.6|15636|15634|15635.1|15633.1|12
1630403950000|2021-08-31 09:59:10|15635.5|15633.5|15637.2|15635.2|15637.2|15635.2|15635.5|15633.5|25
1630403960000|2021-08-31 09:59:20|15637.4|15635.4|15637.2|15635.2|15638.4|15636.4|15637.1|15635.1|39
1630403970000|2021-08-31 09:59:30|15637.4|15635.4|15637.5|15635.5|15637.6|15635.6|15637.2|15635.2|5
1630403980000|2021-08-31 09:59:40|15637.2|15635.2|15637.2|15635.2|15637.2|15635.2|15636.7|15634.7|5
1630403990000|2021-08-31 09:59:50|15637.1|15635.1|15637|15635|15637.2|15635.2|15636.9|15634.9|5
1630404000000|2021-08-31 10:00:00|15636.9|15634.9|15637.7|15635.7|15637.9|15635.9|15635.9|15633.9|38
1630404010000|2021-08-31 10:00:10|15637.9|15635.9|15637.2|15635.2|15638.7|15636.7|15636.7|15634.7|58
1630404020000|2021-08-31 10:00:20|15637.4|15635.4|15637.9|15635.9|15638|15636|15636.6|15634.6|10
1630404030000|2021-08-31 10:00:30|15638|15636|15638.7|15636.7|15638.9|15636.9|15637.9|15635.9|10
1630404040000|2021-08-31 10:00:40|15638.9|15636.9|15639.7|15637.7|15639.7|15637.7|15638.7|15636.7|46
1630404050000|2021-08-31 10:00:50|15639.6|15637.6|15639.7|15637.7|15640.1|15638.1|15639.5|15637.5|29
1630404060000|2021-08-31 10:01:00|15639.9|15637.9|15639.5|15637.5|15639.9|15637.9|15638.9|15636.9|30
1630404070000|2021-08-31 10:01:10|15639.4|15637.4|15639|15637|15639.6|15637.6|15639|15637|14
1630404080000|2021-08-31 10:01:20|15638.9|15636.9|15639|15637|15639|15637|15638|15636|10
1630404090000|2021-08-31 10:01:30|15638.9|15636.9|15639|15637|15639.1|15637.1|15638.2|15636.2|4
1630404100000|2021-08-31 10:01:40|15638.9|15636.9|15638.7|15636.7|15639.4|15637.4|15638.2|15636.2|11
1630404110000|2021-08-31 10:01:50|15638.5|15636.5|15638.7|15636.7|15638.7|15636.7|15638.5|15636.5|0
1630404120000|2021-08-31 10:02:00|15638.9|15636.9|15638.7|15636.7|15639|15637|15638.5|15636.5|11
1630404130000|2021-08-31 10:02:10|15638.9|15636.9|15639|15637|15639.1|15637.1|15637.9|15635.9|24
1630404140000|2021-08-31 10:02:20|15638.9|15636.9|15639.4|15637.4|15639.5|15637.5|15638.7|15636.7|4
1630404150000|2021-08-31 10:02:30|15639.2|15637.2|15639.5|15637.5|15639.7|15637.7|15639.2|15637.2|5
1630404160000|2021-08-31 10:02:40|15640|15638|15639.2|15637.2|15640|15638|15639.2|15637.2|17
1630404170000|2021-08-31 10:02:50|15639.4|15637.4|15639.5|15637.5|15639.5|15637.5|15639.1|15637.1|12
1630404180000|2021-08-31 10:03:00|15639.4|15637.4|15638.2|15636.2|15639.5|15637.5|15638.2|15636.2|4
1630404190000|2021-08-31 10:03:10|15638.4|15636.4|15638.7|15636.7|15639.1|15637.1|15638.4|15636.4|17
1630404200000|2021-08-31 10:03:20|15638.9|15636.9|15638.5|15636.5|15639.4|15637.4|15638.5|15636.5|16
1630404210000|2021-08-31 10:03:30|15638.4|15636.4|15637.7|15635.7|15638.4|15636.4|15637.1|15635.1|17
1630404220000|2021-08-31 10:03:40|15637.6|15635.6|15637.5|15635.5|15638.2|15636.2|15637.5|15635.5|4
1630404230000|2021-08-31 10:03:50|15637.6|15635.6|15637.9|15635.9|15637.9|15635.9|15637.2|15635.2|6
1630404240000|2021-08-31 10:04:00|15637.7|15635.7|15638.2|15636.2|15638.6|15636.6|15637.7|15635.7|20
1630404250000|2021-08-31 10:04:10|15638.4|15636.4|15638.7|15636.7|15638.7|15636.7|15638.2|15636.2|1
1630404260000|2021-08-31 10:04:20|15638.9|15636.9|15638.7|15636.7|15639.2|15637.2|15638.4|15636.4|11
1630404270000|2021-08-31 10:04:30|15639|15637|15639.1|15637.1|15639.2|15637.2|15638.7|15636.7|19
1630404280000|2021-08-31 10:04:40|15639|15637|15638.5|15636.5|15639|15637|15638.5|15636.5|7
1630404290000|2021-08-31 10:04:50|15638.6|15636.6|15639.2|15637.2|15639.2|15637.2|15638.1|15636.1|10
1630404300000|2021-08-31 10:05:00|15638.9|15636.9|15639.2|15637.2|15639.5|15637.5|15638.9|15636.9|10
1630404310000|2021-08-31 10:05:10|15639.1|15637.1|15639.6|15637.6|15639.7|15637.7|15639.1|15637.1|7
1630404320000|2021-08-31 10:05:20|15639.2|15637.2|15639.4|15637.4|15639.5|15637.5|15639.2|15637.2|2
1630404330000|2021-08-31 10:05:30|15639.5|15637.5|15640.1|15638.1|15640.9|15638.9|15639.2|15637.2|22
1630404340000|2021-08-31 10:05:40|15639.9|15637.9|15639.5|15637.5|15639.9|15637.9|15639.1|15637.1|7
1630404350000|2021-08-31 10:05:50|15639.4|15637.4|15639.7|15637.7|15640|15638|15639.2|15637.2|3
1630404360000|2021-08-31 10:06:00|15639.6|15637.6|15639|15637|15639.7|15637.7|15639|15637|3
1630404370000|2021-08-31 10:06:10|15638.9|15636.9|15638.9|15636.9|15639.2|15637.2|15638.5|15636.5|8
1630404380000|2021-08-31 10:06:20|15638.7|15636.7|15638.5|15636.5|15639|15637|15638.5|15636.5|3
1630404390000|2021-08-31 10:06:30|15638.4|15636.4|15639|15637|15639.1|15637.1|15638.4|15636.4|4
1630404400000|2021-08-31 10:06:40|15639.1|15637.1|15639|15637|15639.1|15637.1|15638.7|15636.7|5
1630404410000|2021-08-31 10:06:50|15639.1|15637.1|15639.5|15637.5|15639.7|15637.7|15639.1|15637.1|8
1630404420000|2021-08-31 10:07:00|15639.6|15637.6|15639|15637|15639.6|15637.6|15638.9|15636.9|11
1630404430000|2021-08-31 10:07:10|15639.1|15637.1|15638.7|15636.7|15639.2|15637.2|15638.6|15636.6|17
1630404440000|2021-08-31 10:07:20|15638.6|15636.6|15637.2|15635.2|15638.7|15636.7|15637.2|15635.2|8
1630404450000|2021-08-31 10:07:30|15637.4|15635.4|15637.2|15635.2|15637.5|15635.5|15637.1|15635.1|9
1630404460000|2021-08-31 10:07:40|15637.1|15635.1|15637.4|15635.4|15637.5|15635.5|15637.1|15635.1|2
1630404470000|2021-08-31 10:07:50|15637.2|15635.2|15636|15634|15637.2|15635.2|15635.9|15633.9|14
1630404480000|2021-08-31 10:08:00|15636.1|15634.1|15635.7|15633.7|15636.5|15634.5|15635.1|15633.1|24
1630404490000|2021-08-31 10:08:10|15635.9|15633.9|15635.7|15633.7|15636|15634|15635.5|15633.5|11
1630404500000|2021-08-31 10:08:20|15635.4|15633.4|15636.5|15634.5|15637|15635|15635.2|15633.2|38
1630404510000|2021-08-31 10:08:30|15636.2|15634.2|15636.4|15634.4|15636.5|15634.5|15636.2|15634.2|1
1630404520000|2021-08-31 10:08:40|15636.9|15634.9|15636.7|15634.7|15636.9|15634.9|15636.4|15634.4|5
1630404530000|2021-08-31 10:08:50|15636.6|15634.6|15637|15635|15637.4|15635.4|15636.5|15634.5|8
1630404540000|2021-08-31 10:09:00|15636.7|15634.7|15636.5|15634.5|15637.1|15635.1|15636.4|15634.4|6
1630404550000|2021-08-31 10:09:10|15636.4|15634.4|15637|15635|15637|15635|15636.4|15634.4|4
1630404560000|2021-08-31 10:09:20|15637.1|15635.1|15637.9|15635.9|15638.2|15636.2|15637.1|15635.1|5
1630404570000|2021-08-31 10:09:30|15638|15636|15638.2|15636.2|15638.5|15636.5|15637.9|15635.9|15
1630404580000|2021-08-31 10:09:40|15638.4|15636.4|15638.5|15636.5|15638.9|15636.9|15638.1|15636.1|6
1630404590000|2021-08-31 10:09:50|15638.4|15636.4|15638.7|15636.7|15638.7|15636.7|15638.2|15636.2|9
1630404600000|2021-08-31 10:10:00|15638.9|15636.9|15638.5|15636.5|15639.2|15637.2|15638.5|15636.5|9
1630404610000|2021-08-31 10:10:10|15638.2|15636.2|15638.2|15636.2|15638.2|15636.2|15637.6|15635.6|23
1630404620000|2021-08-31 10:10:20|15638.1|15636.1|15637.4|15635.4|15638.2|15636.2|15637.4|15635.4|8
1630404630000|2021-08-31 10:10:30|15637.5|15635.5|15638.1|15636.1|15638.1|15636.1|15637.2|15635.2|6
1630404640000|2021-08-31 10:10:40|15638|15636|15637.5|15635.5|15638|15636|15637.4|15635.4|5
1630404650000|2021-08-31 10:10:50|15637.4|15635.4|15637.5|15635.5|15637.5|15635.5|15637.4|15635.4|5
1630404660000|2021-08-31 10:11:00|15637.4|15635.4|15636.4|15634.4|15637.4|15635.4|15636.4|15634.4|6
1630404670000|2021-08-31 10:11:10|15636.2|15634.2|15636|15634|15636.5|15634.5|15636|15634|9
1630404680000|2021-08-31 10:11:20|15635.9|15633.9|15635.2|15633.2|15636|15634|15635.1|15633.1|11
1630404690000|2021-08-31 10:11:30|15635.4|15633.4|15635|15633|15635.6|15633.6|15635|15633|10
1630404700000|2021-08-31 10:11:40|15635.1|15633.1|15635|15633|15635.6|15633.6|15634.9|15632.9|20
1630404710000|2021-08-31 10:11:50|15634.9|15632.9|15634.2|15632.2|15634.9|15632.9|15634.1|15632.1|23
1630404720000|2021-08-31 10:12:00|15634.1|15632.1|15633.9|15631.9|15634.1|15632.1|15633.7|15631.7|15
1630404730000|2021-08-31 10:12:10|15633.7|15631.7|15633.7|15631.7|15633.9|15631.9|15633.7|15631.7|3
1630404740000|2021-08-31 10:12:20|15633.9|15631.9|15633.7|15631.7|15633.9|15631.9|15633.6|15631.6|2
1630404750000|2021-08-31 10:12:30|15633.6|15631.6|15635|15633|15635.1|15633.1|15633.6|15631.6|7
1630404760000|2021-08-31 10:12:40|15634.9|15632.9|15635|15633|15635.2|15633.2|15634.6|15632.6|10
1630404770000|2021-08-31 10:12:50|15635.1|15633.1|15635.2|15633.2|15635.4|15633.4|15635.1|15633.1|5
1630404780000|2021-08-31 10:13:00|15635.4|15633.4|15635.5|15633.5|15635.9|15633.9|15635.2|15633.2|6
1630404790000|2021-08-31 10:13:10|15635.6|15633.6|15637|15635|15637.1|15635.1|15635.6|15633.6|12
1630404800000|2021-08-31 10:13:20|15637.1|15635.1|15636.6|15634.6|15637.2|15635.2|15636.5|15634.5|6
1630404810000|2021-08-31 10:13:30|15636.5|15634.5|15636.5|15634.5|15636.7|15634.7|15636.4|15634.4|3
1630404820000|2021-08-31 10:13:40|15636.6|15634.6|15636.7|15634.7|15636.7|15634.7|15636.5|15634.5|0
1630404830000|2021-08-31 10:13:50|15636.6|15634.6|15636.7|15634.7|15637|15635|15636.6|15634.6|3
1630404840000|2021-08-31 10:14:00|15636.9|15634.9|15636.4|15634.4|15637.2|15635.2|15635.5|15633.5|8
1630404850000|2021-08-31 10:14:10|15636.6|15634.6|15637.2|15635.2|15637.2|15635.2|15636.4|15634.4|4
1630404860000|2021-08-31 10:14:20|15637.4|15635.4|15637.5|15635.5|15637.5|15635.5|15637|15635|4
1630404870000|2021-08-31 10:14:30|15637.4|15635.4|15637|15635|15637.5|15635.5|15636.7|15634.7|5
1630404880000|2021-08-31 10:14:40|15636.9|15634.9|15637.2|15635.2|15637.2|15635.2|15636.9|15634.9|0
1630404890000|2021-08-31 10:14:50|15637.5|15635.5|15637.7|15635.7|15637.9|15635.9|15637.2|15635.2|8
1630404900000|2021-08-31 10:15:00|15637.6|15635.6|15638|15636|15638.4|15636.4|15637.5|15635.5|49
1630404910000|2021-08-31 10:15:10|15638.1|15636.1|15637.5|15635.5|15638.5|15636.5|15637.2|15635.2|26
1630404920000|2021-08-31 10:15:20|15637.4|15635.4|15637.6|15635.6|15637.6|15635.6|15637.2|15635.2|6
1630404930000|2021-08-31 10:15:30|15637.5|15635.5|15638.2|15636.2|15638.4|15636.4|15637.5|15635.5|6
1630404940000|2021-08-31 10:15:40|15638.1|15636.1|15638.2|15636.2|15638.5|15636.5|15638|15636|19
1630404950000|2021-08-31 10:15:50|15638.1|15636.1|15636.7|15634.7|15638.1|15636.1|15636.6|15634.6|13
1630404960000|2021-08-31 10:16:00|15636.6|15634.6|15636.1|15634.1|15636.9|15634.9|15635.9|15633.9|10
1630404970000|2021-08-31 10:16:10|15636.5|15634.5|15636.9|15634.9|15637|15635|15636.2|15634.2|2
1630404980000|2021-08-31 10:16:20|15636.7|15634.7|15637|15635|15637.2|15635.2|15636.6|15634.6|2
1630404990000|2021-08-31 10:16:30|15636.9|15634.9|15636.5|15634.5|15636.9|15634.9|15636.4|15634.4|10
1630405000000|2021-08-31 10:16:40|15636.4|15634.4|15635.7|15633.7|15636.4|15634.4|15635.7|15633.7|4
1630405010000|2021-08-31 10:16:50|15635.6|15633.6|15634.7|15632.7|15635.6|15633.6|15634.5|15632.5|8
1630405020000|2021-08-31 10:17:00|15634.6|15632.6|15635.2|15633.2|15636|15634|15634.5|15632.5|15
1630405030000|2021-08-31 10:17:10|15635.4|15633.4|15635.5|15633.5|15636.2|15634.2|15635.2|15633.2|7
1630405040000|2021-08-31 10:17:20|15635.4|15633.4|15634.2|15632.2|15635.4|15633.4|15634|15632|13
1630405050000|2021-08-31 10:17:30|15634.4|15632.4|15634|15632|15634.4|15632.4|15634|15632|9
1630405060000|2021-08-31 10:17:40|15633.9|15631.9|15633|15631|15633.9|15631.9|15632.9|15630.9|18
1630405070000|2021-08-31 10:17:50|15632.9|15630.9|15632.2|15630.2|15633|15631|15632.2|15630.2|18
1630405080000|2021-08-31 10:18:00|15632.4|15630.4|15633.2|15631.2|15633.5|15631.5|15632.2|15630.2|7
1630405090000|2021-08-31 10:18:10|15633.4|15631.4|15633.7|15631.7|15633.9|15631.9|15633.1|15631.1|8
1630405100000|2021-08-31 10:18:20|15633.9|15631.9|15634|15632|15634|15632|15633.7|15631.7|3
1630405110000|2021-08-31 10:18:30|15633.7|15631.7|15634.7|15632.7|15634.9|15632.9|15633.7|15631.7|7
1630405120000|2021-08-31 10:18:40|15634.9|15632.9|15634.7|15632.7|15635|15633|15634.6|15632.6|8
1630405130000|2021-08-31 10:18:50|15634|15632|15633.7|15631.7|15634|15632|15633.7|15631.7|27
1630405140000|2021-08-31 10:19:00|15633.6|15631.6|15633.1|15631.1|15633.7|15631.7|15633.1|15631.1|8
1630405150000|2021-08-31 10:19:10|15632.7|15630.7|15632.7|15630.7|15632.9|15630.9|15632.6|15630.6|7
1630405160000|2021-08-31 10:19:20|15632.9|15630.9|15632.5|15630.5|15633|15631|15632.2|15630.2|5
1630405170000|2021-08-31 10:19:30|15632.6|15630.6|15632.7|15630.7|15633|15631|15632.5|15630.5|2
1630405180000|2021-08-31 10:19:40|15632.2|15630.2|15632.1|15630.1|15632.2|15630.2|15632.1|15630.1|7
1630405190000|2021-08-31 10:19:50|15632.2|15630.2|15632.5|15630.5|15633|15631|15632.2|15630.2|11
1630405200000|2021-08-31 10:20:00|15632.6|15630.6|15633|15631|15633.5|15631.5|15632.6|15630.6|1
1630405210000|2021-08-31 10:20:10|15633.1|15631.1|15633.1|15631.1|15633.2|15631.2|15633|15631|0
1630405220000|2021-08-31 10:20:20|15633.2|15631.2|15632.5|15630.5|15633.2|15631.2|15632.4|15630.4|8
1630405230000|2021-08-31 10:20:30|15632.6|15630.6|15632.5|15630.5|15633.5|15631.5|15632.5|15630.5|16
1630405240000|2021-08-31 10:20:40|15631.4|15629.4|15629.9|15627.9|15631.5|15629.5|15629.9|15627.9|74
1630405250000|2021-08-31 10:20:50|15630|15628|15629|15627|15630.2|15628.2|15628.9|15626.9|42
1630405260000|2021-08-31 10:21:00|15629.1|15627.1|15630.4|15628.4|15630.7|15628.7|15629|15627|18
1630405270000|2021-08-31 10:21:10|15630.5|15628.5|15630.6|15628.6|15631.6|15629.6|15630.2|15628.2|24
1630405280000|2021-08-31 10:21:20|15630.5|15628.5|15630.2|15628.2|15630.5|15628.5|15629.7|15627.7|7
1630405290000|2021-08-31 10:21:30|15630.1|15628.1|15630|15628|15630.2|15628.2|15629.9|15627.9|7
1630405300000|2021-08-31 10:21:40|15629.9|15627.9|15629.7|15627.7|15629.9|15627.9|15629.5|15627.5|10
1630405310000|2021-08-31 10:21:50|15629.9|15627.9|15629.6|15627.6|15629.9|15627.9|15629.6|15627.6|6
1630405320000|2021-08-31 10:22:00|15629.7|15627.7|15629.5|15627.5|15630.1|15628.1|15629|15627|18
1630405330000|2021-08-31 10:22:10|15629.6|15627.6|15629.2|15627.2|15630.1|15628.1|15629.1|15627.1|6
1630405340000|2021-08-31 10:22:20|15629.4|15627.4|15629|15627|15630.1|15628.1|15629|15627|7
1630405350000|2021-08-31 10:22:30|15629.1|15627.1|15629|15627|15629.7|15627.7|15629|15627|3
1630405360000|2021-08-31 10:22:40|15629.1|15627.1|15629|15627|15629.1|15627.1|15628.7|15626.7|7
1630405370000|2021-08-31 10:22:50|15629.1|15627.1|15630.2|15628.2|15630.2|15628.2|15629.1|15627.1|8
1630405380000|2021-08-31 10:23:00|15630.1|15628.1|15630|15628|15630.2|15628.2|15629.9|15627.9|4
1630405390000|2021-08-31 10:23:10|15630.1|15628.1|15630|15628|15630.1|15628.1|15629.6|15627.6|14
1630405400000|2021-08-31 10:23:20|15629.9|15627.9|15629.7|15627.7|15630|15628|15629.2|15627.2|10
1630405410000|2021-08-31 10:23:30|15629.6|15627.6|15629.4|15627.4|15629.7|15627.7|15629.2|15627.2|2
1630405420000|2021-08-31 10:23:40|15629.5|15627.5|15629.2|15627.2|15629.5|15627.5|15629.1|15627.1|6
1630405430000|2021-08-31 10:23:50|15629.4|15627.4|15628.9|15626.9|15629.4|15627.4|15628.7|15626.7|5
1630405440000|2021-08-31 10:24:00|15628.5|15626.5|15627.2|15625.2|15628.5|15626.5|15627|15625|72
1630405450000|2021-08-31 10:24:10|15627.4|15625.4|15628|15626|15628|15626|15627.4|15625.4|7
1630405460000|2021-08-31 10:24:20|15627.9|15625.9|15626.7|15624.7|15628|15626|15626.7|15624.7|15
1630405470000|2021-08-31 10:24:30|15626.6|15624.6|15626|15624|15627|15625|15626|15624|37
1630405480000|2021-08-31 10:24:40|15626.1|15624.1|15626.7|15624.7|15626.7|15624.7|15625.7|15623.7|10
1630405490000|2021-08-31 10:24:50|15626.6|15624.6|15626.5|15624.5|15626.9|15624.9|15626|15624|29
1630405500000|2021-08-31 10:25:00|15626.6|15624.6|15625.6|15623.6|15627.4|15625.4|15625.6|15623.6|35
1630405510000|2021-08-31 10:25:10|15625.7|15623.7|15624.2|15622.2|15626|15624|15623.1|15621.1|137
1630405520000|2021-08-31 10:25:20|15624.4|15622.4|15623.7|15621.7|15625|15623|15623.7|15621.7|31
1630405530000|2021-08-31 10:25:30|15623.9|15621.9|15622.7|15620.7|15624.4|15622.4|15622.1|15620.1|57
1630405540000|2021-08-31 10:25:40|15622.9|15620.9|15622.2|15620.2|15623|15621|15622|15620|25
1630405550000|2021-08-31 10:25:50|15622.4|15620.4|15619.9|15617.9|15622.4|15620.4|15619.2|15617.2|121
1630405560000|2021-08-31 10:26:00|15619.7|15617.7|15620|15618|15623.2|15621.2|15619.7|15617.7|162
1630405570000|2021-08-31 10:26:10|15620.1|15618.1|15621.5|15619.5|15621.6|15619.6|15619.9|15617.9|106
1630405580000|2021-08-31 10:26:20|15621.6|15619.6|15618.7|15616.7|15621.7|15619.7|15618.6|15616.6|35
1630405590000|2021-08-31 10:26:30|15618.4|15616.4|15619.5|15617.5|15619.7|15617.7|15617.9|15615.9|58
1630405600000|2021-08-31 10:26:40|15619.6|15617.6|15620.1|15618.1|15620.1|15618.1|15619.4|15617.4|11
1630405610000|2021-08-31 10:26:50|15620.2|15618.2|15621.6|15619.6|15621.9|15619.9|15620.2|15618.2|21
1630405620000|2021-08-31 10:27:00|15621.5|15619.5|15622.2|15620.2|15622.7|15620.7|15621.5|15619.5|24
1630405630000|2021-08-31 10:27:10|15622.4|15620.4|15622.9|15620.9|15623|15621|15621.9|15619.9|17
1630405640000|2021-08-31 10:27:20|15623|15621|15624.1|15622.1|15624.4|15622.4|15623|15621|26
1630405650000|2021-08-31 10:27:30|15624.2|15622.2|15625|15623|15625.2|15623.2|15624.2|15622.2|33
1630405660000|2021-08-31 10:27:40|15624.9|15622.9|15624.9|15622.9|15625.2|15623.2|15623.9|15621.9|28
1630405670000|2021-08-31 10:27:50|15624.7|15622.7|15625.2|15623.2|15625.4|15623.4|15624.7|15622.7|7
1630405680000|2021-08-31 10:28:00|15625.4|15623.4|15625.2|15623.2|15625.4|15623.4|15624.9|15622.9|14
1630405690000|2021-08-31 10:28:10|15625.4|15623.4|15625.5|15623.5|15626.4|15624.4|15625.2|15623.2|21
1630405700000|2021-08-31 10:28:20|15625.4|15623.4|15626.5|15624.5|15626.7|15624.7|15625.4|15623.4|19
1630405710000|2021-08-31 10:28:30|15626.4|15624.4|15625.7|15623.7|15626.4|15624.4|15625.7|15623.7|10
1630405720000|2021-08-31 10:28:40|15625.6|15623.6|15626.2|15624.2|15626.4|15624.4|15625.5|15623.5|5
1630405730000|2021-08-31 10:28:50|15626.1|15624.1|15626|15624|15626.4|15624.4|15625.7|15623.7|3
1630405740000|2021-08-31 10:29:00|15625.9|15623.9|15625.5|15623.5|15625.9|15623.9|15625.4|15623.4|5
1630405750000|2021-08-31 10:29:10|15625.4|15623.4|15624.7|15622.7|15625.4|15623.4|15624.6|15622.6|29
1630405760000|2021-08-31 10:29:20|15624.6|15622.6|15624.5|15622.5|15624.9|15622.9|15623.9|15621.9|13
1630405770000|2021-08-31 10:29:30|15624.4|15622.4|15624.6|15622.6|15625.2|15623.2|15624.2|15622.2|19
1630405780000|2021-08-31 10:29:40|15624.7|15622.7|15626.2|15624.2|15626.4|15624.4|15624.6|15622.6|10
1630405790000|2021-08-31 10:29:50|15626.1|15624.1|15626|15624|15626.1|15624.1|15625.7|15623.7|2
1630405800000|2021-08-31 10:30:00|15626.1|15624.1|15625.5|15623.5|15626.1|15624.1|15625.2|15623.2|31
1630405810000|2021-08-31 10:30:10|15625.6|15623.6|15626.5|15624.5|15626.6|15624.6|15625.5|15623.5|9
1630405820000|2021-08-31 10:30:20|15626.6|15624.6|15626.2|15624.2|15627.5|15625.5|15626.2|15624.2|34
1630405830000|2021-08-31 10:30:30|15626.4|15624.4|15627.5|15625.5|15627.7|15625.7|15626.4|15624.4|38
1630405840000|2021-08-31 10:30:40|15627.6|15625.6|15627.5|15625.5|15627.9|15625.9|15627.2|15625.2|7
1630405850000|2021-08-31 10:30:50|15627.6|15625.6|15627.2|15625.2|15627.6|15625.6|15627.1|15625.1|3
1630405860000|2021-08-31 10:31:00|15627.4|15625.4|15626.7|15624.7|15627.4|15625.4|15626.6|15624.6|11
1630405870000|2021-08-31 10:31:10|15626.6|15624.6|15625.7|15623.7|15626.7|15624.7|15625.7|15623.7|20
1630405880000|2021-08-31 10:31:20|15625.6|15623.6|15625.7|15623.7|15626.1|15624.1|15625.5|15623.5|10
1630405890000|2021-08-31 10:31:30|15625.6|15623.6|15625.6|15623.6|15625.7|15623.7|15625.5|15623.5|4
1630405900000|2021-08-31 10:31:40|15625.7|15623.7|15625.6|15623.6|15626.1|15624.1|15625.4|15623.4|19
1630405910000|2021-08-31 10:31:50|15625.5|15623.5|15625.5|15623.5|15625.9|15623.9|15625.4|15623.4|12
1630405920000|2021-08-31 10:32:00|15625.4|15623.4|15623.7|15621.7|15625.4|15623.4|15623.6|15621.6|35
1630405930000|2021-08-31 10:32:10|15623.6|15621.6|15624.7|15622.7|15624.9|15622.9|15623.5|15621.5|20
1630405940000|2021-08-31 10:32:20|15624.9|15622.9|15624.4|15622.4|15624.9|15622.9|15624.4|15622.4|2
1630405950000|2021-08-31 10:32:30|15624.5|15622.5|15624.5|15622.5|15624.9|15622.9|15624.4|15622.4|6
1630405960000|2021-08-31 10:32:40|15624.4|15622.4|15622|15620|15624.4|15622.4|15621.9|15619.9|73
1630405970000|2021-08-31 10:32:50|15621.9|15619.9|15622.9|15620.9|15623.2|15621.2|15621.9|15619.9|28
1630405980000|2021-08-31 10:33:00|15622.7|15620.7|15621.5|15619.5|15622.9|15620.9|15621.1|15619.1|78
1630405990000|2021-08-31 10:33:10|15621.2|15619.2|15621.2|15619.2|15621.4|15619.4|15620.7|15618.7|15
1630406000000|2021-08-31 10:33:20|15621.4|15619.4|15621.7|15619.7|15621.9|15619.9|15621|15619|12
1630406010000|2021-08-31 10:33:30|15621.6|15619.6|15621.5|15619.5|15621.9|15619.9|15621.1|15619.1|4
1630406020000|2021-08-31 10:33:40|15621.4|15619.4|15621.5|15619.5|15621.6|15619.6|15621.1|15619.1|4
1630406030000|2021-08-31 10:33:50|15621.4|15619.4|15621|15619|15621.5|15619.5|15620.9|15618.9|5
1630406040000|2021-08-31 10:34:00|15620.9|15618.9|15620.5|15618.5|15621|15619|15620.4|15618.4|26
1630406050000|2021-08-31 10:34:10|15620.6|15618.6|15622.1|15620.1|15622.4|15620.4|15620.5|15618.5|29
1630406060000|2021-08-31 10:34:20|15622.2|15620.2|15621.9|15619.9|15622.4|15620.4|15621.6|15619.6|9
1630406070000|2021-08-31 10:34:30|15621.7|15619.7|15622.5|15620.5|15622.6|15620.6|15621.7|15619.7|15
1630406080000|2021-08-31 10:34:40|15622.6|15620.6|15621.4|15619.4|15622.7|15620.7|15621.1|15619.1|15
1630406090000|2021-08-31 10:34:50|15621.5|15619.5|15620.7|15618.7|15621.5|15619.5|15620.6|15618.6|4
1630406100000|2021-08-31 10:35:00|15620.2|15618.2|15620.7|15618.7|15621|15619|15619.7|15617.7|28
1630406110000|2021-08-31 10:35:10|15620.6|15618.6|15621.2|15619.2|15621.2|15619.2|15620.4|15618.4|19
1630406120000|2021-08-31 10:35:20|15621.5|15619.5|15621.1|15619.1|15621.9|15619.9|15621.1|15619.1|18
1630406130000|2021-08-31 10:35:30|15621|15619|15620.6|15618.6|15621|15619|15620.2|15618.2|8
1630406140000|2021-08-31 10:35:40|15620.7|15618.7|15620.6|15618.6|15620.7|15618.7|15620.2|15618.2|6
1630406150000|2021-08-31 10:35:50|15620.5|15618.5|15619.2|15617.2|15620.9|15618.9|15619.2|15617.2|24
1630406160000|2021-08-31 10:36:00|15619.1|15617.1|15613.5|15611.5|15619.1|15617.1|15613.5|15611.5|160
1630406170000|2021-08-31 10:36:10|15614|15612|15614.6|15612.6|15615|15613|15611.9|15609.9|172
1630406180000|2021-08-31 10:36:20|15614.7|15612.7|15612.7|15610.7|15615.2|15613.2|15612.7|15610.7|44
1630406190000|2021-08-31 10:36:30|15612.9|15610.9|15613.9|15611.9|15613.9|15611.9|15612.4|15610.4|67
1630406200000|2021-08-31 10:36:40|15613.7|15611.7|15615.1|15613.1|15615.7|15613.7|15613.5|15611.5|33
1630406210000|2021-08-31 10:36:50|15615.2|15613.2|15615.6|15613.6|15616|15614|15614.6|15612.6|18
1630406220000|2021-08-31 10:37:00|15615.5|15613.5|15615|15613|15615.7|15613.7|15614.6|15612.6|12
1630406230000|2021-08-31 10:37:10|15614.9|15612.9|15613.7|15611.7|15615.1|15613.1|15613.7|15611.7|25
1630406240000|2021-08-31 10:37:20|15613.2|15611.2|15612.4|15610.4|15614.2|15612.2|15612.1|15610.1|111
1630406250000|2021-08-31 10:37:30|15612.2|15610.2|15610.7|15608.7|15612.2|15610.2|15610.6|15608.6|51
1630406260000|2021-08-31 10:37:40|15610.6|15608.6|15608.4|15606.4|15611.4|15609.4|15608.2|15606.2|79
1630406270000|2021-08-31 10:37:50|15608.5|15606.5|15610.4|15608.4|15611.2|15609.2|15608.1|15606.1|72
1630406280000|2021-08-31 10:38:00|15610.2|15608.2|15609.2|15607.2|15610.2|15608.2|15608.2|15606.2|49
1630406290000|2021-08-31 10:38:10|15609.4|15607.4|15609.9|15607.9|15610.6|15608.6|15609.2|15607.2|32
1630406300000|2021-08-31 10:38:20|15610|15608|15612.4|15610.4|15612.5|15610.5|15609.9|15607.9|45
1630406310000|2021-08-31 10:38:30|15612.5|15610.5|15613.4|15611.4|15613.5|15611.5|15611.1|15609.1|30
1630406320000|2021-08-31 10:38:40|15613.2|15611.2|15613.2|15611.2|15613.5|15611.5|15612.5|15610.5|8
1630406330000|2021-08-31 10:38:50|15613.1|15611.1|15613.2|15611.2|15613.4|15611.4|15612.5|15610.5|9
1630406340000|2021-08-31 10:39:00|15613.4|15611.4|15613.7|15611.7|15613.9|15611.9|15613.1|15611.1|25
1630406350000|2021-08-31 10:39:10|15613.9|15611.9|15613.1|15611.1|15613.9|15611.9|15612.4|15610.4|44
1630406360000|2021-08-31 10:39:20|15613|15611|15614.5|15612.5|15614.5|15612.5|15612.6|15610.6|50
1630406370000|2021-08-31 10:39:30|15614.6|15612.6|15615.7|15613.7|15615.7|15613.7|15614.2|15612.2|31
1630406380000|2021-08-31 10:39:40|15615.6|15613.6|15616.4|15614.4|15616.4|15614.4|15615.4|15613.4|21
1630406390000|2021-08-31 10:39:50|15616.2|15614.2|15616.6|15614.6|15616.7|15614.7|15615.7|15613.7|21
1630406400000|2021-08-31 10:40:00|15616.7|15614.7|15615|15613|15616.9|15614.9|15615|15613|33
1630406410000|2021-08-31 10:40:10|15614.9|15612.9|15615.2|15613.2|15615.5|15613.5|15614.1|15612.1|38
1630406420000|2021-08-31 10:40:20|15615.4|15613.4|15617.2|15615.2|15617.2|15615.2|15615.4|15613.4|47
1630406430000|2021-08-31 10:40:30|15617.1|15615.1|15616.2|15614.2|15617.4|15615.4|15616.2|15614.2|44
1630406440000|2021-08-31 10:40:40|15616.1|15614.1|15614.2|15612.2|15616.1|15614.1|15614.2|15612.2|35
1630406450000|2021-08-31 10:40:50|15614.4|15612.4|15614.7|15612.7|15615|15613|15614.2|15612.2|36
1630406460000|2021-08-31 10:41:00|15614.9|15612.9|15617.2|15615.2|15617.2|15615.2|15614.9|15612.9|44
1630406470000|2021-08-31 10:41:10|15617.4|15615.4|15617|15615|15617.9|15615.9|15617|15615|20
1630406480000|2021-08-31 10:41:20|15617.4|15615.4|15618|15616|15618.2|15616.2|15617.1|15615.1|11
1630406490000|2021-08-31 10:41:30|15617.9|15615.9|15618.5|15616.5|15618.5|15616.5|15617.9|15615.9|12
1630406500000|2021-08-31 10:41:40|15618.6|15616.6|15619.5|15617.5|15619.7|15617.7|15618.6|15616.6|30
1630406510000|2021-08-31 10:41:50|15619.6|15617.6|15620|15618|15620.1|15618.1|15619.5|15617.5|29
1630406520000|2021-08-31 10:42:00|15619.9|15617.9|15619.7|15617.7|15620|15618|15619.2|15617.2|26
1630406530000|2021-08-31 10:42:10|15619.6|15617.6|15620.2|15618.2|15620.4|15618.4|15619.6|15617.6|7
1630406540000|2021-08-31 10:42:20|15620.1|15618.1|15620.7|15618.7|15620.7|15618.7|15620.1|15618.1|11
1630406550000|2021-08-31 10:42:30|15620.9|15618.9|15620.9|15618.9|15621|15619|15620.6|15618.6|6
1630406560000|2021-08-31 10:42:40|15620.7|15618.7|15619.5|15617.5|15621|15619|15619.5|15617.5|18
1630406570000|2021-08-31 10:42:50|15619.6|15617.6|15621|15619|15621|15619|15619.5|15617.5|9
1630406580000|2021-08-31 10:43:00|15620.9|15618.9|15620.7|15618.7|15621|15619|15620.2|15618.2|7
1630406590000|2021-08-31 10:43:10|15620.6|15618.6|15620.6|15618.6|15621|15619|15620.1|15618.1|8
1630406600000|2021-08-31 10:43:20|15620.7|15618.7|15620.9|15618.9|15621|15619|15620.5|15618.5|2
1630406610000|2021-08-31 10:43:30|15620.7|15618.7|15620.4|15618.4|15620.7|15618.7|15620.2|15618.2|6
1630406620000|2021-08-31 10:43:40|15620.5|15618.5|15620.2|15618.2|15620.5|15618.5|15620|15618|29
1630406630000|2021-08-31 10:43:50|15620.1|15618.1|15619.7|15617.7|15620.1|15618.1|15618.9|15616.9|19
1630406640000|2021-08-31 10:44:00|15619.6|15617.6|15619.2|15617.2|15619.7|15617.7|15619.2|15617.2|10
1630406650000|2021-08-31 10:44:10|15619.1|15617.1|15619.7|15617.7|15620.5|15618.5|15619.1|15617.1|3
1630406660000|2021-08-31 10:44:20|15619.6|15617.6|15619.2|15617.2|15619.6|15617.6|15618.9|15616.9|14
1630406670000|2021-08-31 10:44:30|15619.4|15617.4|15618|15616|15619.4|15617.4|15617.5|15615.5|16
1630406680000|2021-08-31 10:44:40|15618.1|15616.1|15617.7|15615.7|15618.6|15616.6|15617.7|15615.7|11
1630406690000|2021-08-31 10:44:50|15617.9|15615.9|15619.5|15617.5|15619.5|15617.5|15617.9|15615.9|2
1630406700000|2021-08-31 10:45:00|15619.6|15617.6|15618.4|15616.4|15619.6|15617.6|15618.1|15616.1|19
1630406710000|2021-08-31 10:45:10|15618.2|15616.2|15618.5|15616.5|15618.6|15616.6|15618.2|15616.2|9
1630406720000|2021-08-31 10:45:20|15618.4|15616.4|15617.1|15615.1|15618.5|15616.5|15617|15615|12
1630406730000|2021-08-31 10:45:30|15617|15615|15616.7|15614.7|15617.5|15615.5|15616.6|15614.6|14
1630406740000|2021-08-31 10:45:40|15616.9|15614.9|15611.6|15609.6|15616.9|15614.9|15611.6|15609.6|141
1630406750000|2021-08-31 10:45:50|15611.7|15609.7|15608.5|15606.5|15612.2|15610.2|15608.5|15606.5|198
1630406760000|2021-08-31 10:46:00|15609|15607|15599.7|15597.7|15609|15607|15599.6|15597.6|424
1630406770000|2021-08-31 10:46:10|15600|15598|15591.4|15589.4|15600.1|15598.1|15590.9|15588.9|662
1630406780000|2021-08-31 10:46:20|15591.2|15589.2|15597|15595|15597.5|15595.5|15589.7|15587.7|215
1630406790000|2021-08-31 10:46:30|15597.1|15595.1|15596.6|15594.6|15597.6|15595.6|15592.4|15590.4|144
1630406800000|2021-08-31 10:46:40|15596.7|15594.7|15599.1|15597.1|15599.1|15597.1|15595|15593|84
1630406810000|2021-08-31 10:46:50|15599.5|15597.5|15601|15599|15601.6|15599.6|15598.7|15596.7|136
1630406820000|2021-08-31 10:47:00|15601.1|15599.1|15600.9|15598.9|15602.2|15600.2|15599.1|15597.1|64
1630406830000|2021-08-31 10:47:10|15600.7|15598.7|15597.7|15595.7|15601.2|15599.2|15597|15595|106
1630406840000|2021-08-31 10:47:20|15597.6|15595.6|15597|15595|15598|15596|15595.1|15593.1|37
1630406850000|2021-08-31 10:47:30|15597.1|15595.1|15598.6|15596.6|15598.7|15596.7|15595.9|15593.9|65
1630406860000|2021-08-31 10:47:40|15598.5|15596.5|15600.7|15598.7|15601.5|15599.5|15598.2|15596.2|46
1630406870000|2021-08-31 10:47:50|15600.6|15598.6|15600.4|15598.4|15601.7|15599.7|15600.4|15598.4|15
1630406880000|2021-08-31 10:48:00|15600.2|15598.2|15599.4|15597.4|15600.4|15598.4|15597.2|15595.2|43
1630406890000|2021-08-31 10:48:10|15599.5|15597.5|15599.6|15597.6|15600|15598|15598.2|15596.2|37
1630406900000|2021-08-31 10:48:20|15599.7|15597.7|15598.7|15596.7|15600.2|15598.2|15598.5|15596.5|13
1630406910000|2021-08-31 10:48:30|15598.9|15596.9|15599|15597|15599|15597|15597|15595|34
1630406920000|2021-08-31 10:48:40|15598.9|15596.9|15601.9|15599.9|15602|15600|15598.7|15596.7|92
1630406930000|2021-08-31 10:48:50|15602.1|15600.1|15601.7|15599.7|15603.4|15601.4|15601.2|15599.2|57
1630406940000|2021-08-31 10:49:00|15601.4|15599.4|15600.1|15598.1|15602.5|15600.5|15599.6|15597.6|56
1630406950000|2021-08-31 10:49:10|15600|15598|15600.5|15598.5|15601|15599|15599.1|15597.1|19
1630406960000|2021-08-31 10:49:20|15600.6|15598.6|15601.5|15599.5|15601.6|15599.6|15599.4|15597.4|12
1630406970000|2021-08-31 10:49:30|15601.4|15599.4|15600.9|15598.9|15601.9|15599.9|15600.6|15598.6|29
1630406980000|2021-08-31 10:49:40|15600.7|15598.7|15600.5|15598.5|15601.5|15599.5|15599.4|15597.4|22
1630406990000|2021-08-31 10:49:50|15600.6|15598.6|15599|15597|15601|15599|15598.7|15596.7|15
1630407000000|2021-08-31 10:50:00|15598.9|15596.9|15598.4|15596.4|15600.9|15598.9|15598|15596|50
1630407010000|2021-08-31 10:50:10|15598.6|15596.6|15599.2|15597.2|15599.7|15597.7|15597.5|15595.5|55
1630407020000|2021-08-31 10:50:20|15599.1|15597.1|15596.5|15594.5|15599.1|15597.1|15595.9|15593.9|55
1630407030000|2021-08-31 10:50:30|15596.4|15594.4|15596.4|15594.4|15597.1|15595.1|15594.6|15592.6|37
1630407040000|2021-08-31 10:50:40|15596.2|15594.2|15597.4|15595.4|15598|15596|15596.2|15594.2|13
1630407050000|2021-08-31 10:50:50|15597.2|15595.2|15597.2|15595.2|15598.2|15596.2|15595.7|15593.7|32
1630407060000|2021-08-31 10:51:00|15597.4|15595.4|15595.9|15593.9|15597.5|15595.5|15595.7|15593.7|19
1630407070000|2021-08-31 10:51:10|15595.7|15593.7|15595.5|15593.5|15595.9|15593.9|15594.9|15592.9|59
1630407080000|2021-08-31 10:51:20|15595.4|15593.4|15596.6|15594.6|15596.7|15594.7|15594.7|15592.7|64
1630407090000|2021-08-31 10:51:30|15596.5|15594.5|15591.2|15589.2|15596.7|15594.7|15591|15589|158
1630407100000|2021-08-31 10:51:40|15591.1|15589.1|15586.7|15584.7|15591.7|15589.7|15585.7|15583.7|373
1630407110000|2021-08-31 10:51:50|15587.2|15585.2|15585.6|15583.6|15587.2|15585.2|15583.6|15581.6|141
1630407120000|2021-08-31 10:52:00|15585.4|15583.4|15584.7|15582.7|15586|15584|15582.6|15580.6|180
1630407130000|2021-08-31 10:52:10|15584|15582|15585|15583|15585.5|15583.5|15583.4|15581.4|77
1630407140000|2021-08-31 10:52:20|15585.1|15583.1|15584.4|15582.4|15585.1|15583.1|15584|15582|49
1630407150000|2021-08-31 10:52:30|15584.2|15582.2|15584.9|15582.9|15585.6|15583.6|15584.2|15582.2|52
1630407160000|2021-08-31 10:52:40|15585.5|15583.5|15582.1|15580.1|15585.6|15583.6|15582.1|15580.1|103
1630407170000|2021-08-31 10:52:50|15582.2|15580.2|15581|15579|15583.5|15581.5|15581|15579|106
1630407180000|2021-08-31 10:53:00|15580.9|15578.9|15584.2|15582.2|15585.2|15583.2|15580.2|15578.2|130
1630407190000|2021-08-31 10:53:10|15584.1|15582.1|15587.7|15585.7|15589.2|15587.2|15583.9|15581.9|100
1630407200000|2021-08-31 10:53:20|15588.5|15586.5|15588|15586|15588.5|15586.5|15585.9|15583.9|102
1630407210000|2021-08-31 10:53:30|15587.7|15585.7|15587.2|15585.2|15588.6|15586.6|15587.2|15585.2|46
1630407220000|2021-08-31 10:53:40|15587.1|15585.1|15588.2|15586.2|15588.4|15586.4|15585.5|15583.5|42
1630407230000|2021-08-31 10:53:50|15588.7|15586.7|15591.1|15589.1|15591.6|15589.6|15588.5|15586.5|81
1630407240000|2021-08-31 10:54:00|15591.2|15589.2|15590.4|15588.4|15591.6|15589.6|15590.2|15588.2|43
1630407250000|2021-08-31 10:54:10|15590.5|15588.5|15587.7|15585.7|15592|15590|15587.6|15585.6|62
1630407260000|2021-08-31 10:54:20|15587.6|15585.6|15588.4|15586.4|15589.6|15587.6|15587.6|15585.6|47
1630407270000|2021-08-31 10:54:30|15588.1|15586.1|15589.7|15587.7|15590.7|15588.7|15587.7|15585.7|70
1630407280000|2021-08-31 10:54:40|15589.6|15587.6|15592.5|15590.5|15592.9|15590.9|15589.6|15587.6|35
1630407290000|2021-08-31 10:54:50|15592.6|15590.6|15591.7|15589.7|15592.9|15590.9|15590.2|15588.2|105
1630407300000|2021-08-31 10:55:00|15591.6|15589.6|15587.7|15585.7|15591.9|15589.9|15587.7|15585.7|71
1630407310000|2021-08-31 10:55:10|15587.4|15585.4|15583|15581|15587.6|15585.6|15580.1|15578.1|412
1630407320000|2021-08-31 10:55:20|15583.4|15581.4|15580|15578|15583.4|15581.4|15577.4|15575.4|262
1630407330000|2021-08-31 10:55:30|15580.1|15578.1|15583.7|15581.7|15583.9|15581.9|15579|15577|64
1630407340000|2021-08-31 10:55:40|15583.9|15581.9|15584.7|15582.7|15584.7|15582.7|15583.1|15581.1|29
1630407350000|2021-08-31 10:55:50|15584.6|15582.6|15582.6|15580.6|15585.2|15583.2|15582.4|15580.4|78
1630407360000|2021-08-31 10:56:00|15582.7|15580.7|15582|15580|15583.2|15581.2|15581.9|15579.9|35
1630407370000|2021-08-31 10:56:10|15582.2|15580.2|15581.5|15579.5|15583.4|15581.4|15581.4|15579.4|94
1630407380000|2021-08-31 10:56:20|15581.6|15579.6|15581.7|15579.7|15581.9|15579.9|15580.9|15578.9|22
1630407390000|2021-08-31 10:56:30|15581.9|15579.9|15581.7|15579.7|15582.2|15580.2|15581.2|15579.2|7
1630407400000|2021-08-31 10:56:40|15581.6|15579.6|15583.1|15581.1|15583.4|15581.4|15581.6|15579.6|49
1630407410000|2021-08-31 10:56:50|15583.2|15581.2|15584.1|15582.1|15584.2|15582.2|15582.6|15580.6|38
1630407420000|2021-08-31 10:57:00|15583.5|15581.5|15583.7|15581.7|15583.7|15581.7|15580.4|15578.4|59
1630407430000|2021-08-31 10:57:10|15583.9|15581.9|15583.1|15581.1|15584|15582|15582.5|15580.5|27
1630407440000|2021-08-31 10:57:20|15583|15581|15584|15582|15584|15582|15581.7|15579.7|45
1630407450000|2021-08-31 10:57:30|15583.9|15581.9|15584|15582|15584.1|15582.1|15583.6|15581.6|29
1630407460000|2021-08-31 10:57:40|15583.9|15581.9|15585.9|15583.9|15586.1|15584.1|15583.6|15581.6|29
1630407470000|2021-08-31 10:57:50|15586|15584|15587.9|15585.9|15587.9|15585.9|15585.6|15583.6|76
1630407480000|2021-08-31 10:58:00|15587.7|15585.7|15588.2|15586.2|15588.7|15586.7|15586.9|15584.9|64
1630407490000|2021-08-31 10:58:10|15588.6|15586.6|15588.1|15586.1|15588.7|15586.7|15587.2|15585.2|22
1630407500000|2021-08-31 10:58:20|15588|15586|15589|15587|15589|15587|15587.6|15585.6|22
1630407510000|2021-08-31 10:58:30|15589.1|15587.1|15588.1|15586.1|15589.1|15587.1|15587|15585|51
1630407520000|2021-08-31 10:58:40|15588|15586|15587.2|15585.2|15588|15586|15585.6|15583.6|18
1630407530000|2021-08-31 10:58:50|15586.9|15584.9|15585.7|15583.7|15586.9|15584.9|15585.1|15583.1|17
1630407540000|2021-08-31 10:59:00|15585.6|15583.6|15585.1|15583.1|15586.5|15584.5|15584.9|15582.9|19
1630407550000|2021-08-31 10:59:10|15585.2|15583.2|15582.2|15580.2|15585.7|15583.7|15582.2|15580.2|71
1630407560000|2021-08-31 10:59:20|15582.4|15580.4|15584.5|15582.5|15584.9|15582.9|15582.1|15580.1|32
1630407570000|2021-08-31 10:59:30|15584.4|15582.4|15584.9|15582.9|15585.7|15583.7|15584.4|15582.4|26
1630407580000|2021-08-31 10:59:40|15584.6|15582.6|15586.2|15584.2|15586.4|15584.4|15584.6|15582.6|18
1630407590000|2021-08-31 10:59:50|15586.1|15584.1|15587|15585|15587.2|15585.2|15585.6|15583.6|7
1630407600000|2021-08-31 11:00:00|15586.6|15584.6|15586.9|15584.9|15587.4|15585.4|15584.4|15582.4|76
1630407610000|2021-08-31 11:00:10|15586.7|15584.7|15584.9|15582.9|15587.1|15585.1|15584.5|15582.5|51
1630407620000|2021-08-31 11:00:20|15584.7|15582.7|15582.1|15580.1|15585.1|15583.1|15581.2|15579.2|70
1630407630000|2021-08-31 11:00:30|15582.6|15580.6|15583.2|15581.2|15584.6|15582.6|15582.5|15580.5|46
1630407640000|2021-08-31 11:00:40|15583.4|15581.4|15582.6|15580.6|15583.5|15581.5|15582.4|15580.4|20
1630407650000|2021-08-31 11:00:50|15582.7|15580.7|15584.9|15582.9|15585.4|15583.4|15582.2|15580.2|52
1630407660000|2021-08-31 11:01:00|15584.7|15582.7|15585|15583|15585.2|15583.2|15583.6|15581.6|31
1630407670000|2021-08-31 11:01:10|15584.9|15582.9|15587|15585|15587.2|15585.2|15584.1|15582.1|42
1630407680000|2021-08-31 11:01:20|15586.9|15584.9|15587.2|15585.2|15588.4|15586.4|15586.1|15584.1|89
1630407690000|2021-08-31 11:01:30|15586.7|15584.7|15588.5|15586.5|15589|15587|15586.6|15584.6|81
1630407700000|2021-08-31 11:01:40|15588.6|15586.6|15587.2|15585.2|15589|15587|15587.1|15585.1|41
1630407710000|2021-08-31 11:01:50|15586.6|15584.6|15585.5|15583.5|15586.7|15584.7|15585.2|15583.2|44
1630407720000|2021-08-31 11:02:00|15585.4|15583.4|15584.9|15582.9|15585.4|15583.4|15584.6|15582.6|36
1630407730000|2021-08-31 11:02:10|15585|15583|15586.2|15584.2|15586.2|15584.2|15584.4|15582.4|19
1630407740000|2021-08-31 11:02:20|15586.1|15584.1|15585.1|15583.1|15586.2|15584.2|15585.1|15583.1|6
1630407750000|2021-08-31 11:02:30|15585.2|15583.2|15586.5|15584.5|15586.6|15584.6|15584.1|15582.1|26
1630407760000|2021-08-31 11:02:40|15586.6|15584.6|15586.5|15584.5|15586.9|15584.9|15585.5|15583.5|22
1630407770000|2021-08-31 11:02:50|15586.6|15584.6|15584.9|15582.9|15586.7|15584.7|15584.9|15582.9|25
1630407780000|2021-08-31 11:03:00|15585|15583|15584|15582|15585|15583|15582.6|15580.6|44
1630407790000|2021-08-31 11:03:10|15584.1|15582.1|15585|15583|15585.5|15583.5|15584|15582|11
1630407800000|2021-08-31 11:03:20|15584.9|15582.9|15585|15583|15585.9|15583.9|15584.9|15582.9|20
1630407810000|2021-08-31 11:03:30|15585.1|15583.1|15585.7|15583.7|15585.9|15583.9|15584.7|15582.7|25
1630407820000|2021-08-31 11:03:40|15585.6|15583.6|15586.5|15584.5|15586.5|15584.5|15585.2|15583.2|30
1630407830000|2021-08-31 11:03:50|15586.4|15584.4|15588.2|15586.2|15588.2|15586.2|15586|15584|37
1630407840000|2021-08-31 11:04:00|15588.4|15586.4|15587.5|15585.5|15588.9|15586.9|15586.9|15584.9|70
1630407850000|2021-08-31 11:04:10|15587.6|15585.6|15589.2|15587.2|15589.2|15587.2|15587.2|15585.2|60
1630407860000|2021-08-31 11:04:20|15589.1|15587.1|15592.5|15590.5|15592.7|15590.7|15588.9|15586.9|94
1630407870000|2021-08-31 11:04:30|15592.6|15590.6|15593.2|15591.2|15593.4|15591.4|15592.4|15590.4|93
1630407880000|2021-08-31 11:04:40|15593.1|15591.1|15595.5|15593.5|15595.7|15593.7|15593|15591|92
1630407890000|2021-08-31 11:04:50|15595.6|15593.6|15596.2|15594.2|15596.7|15594.7|15595.5|15593.5|50
1630407900000|2021-08-31 11:05:00|15596.1|15594.1|15596|15594|15597.5|15595.5|15595.5|15593.5|63
1630407910000|2021-08-31 11:05:10|15595.9|15593.9|15594.7|15592.7|15596.5|15594.5|15593.9|15591.9|60
1630407920000|2021-08-31 11:05:20|15594.9|15592.9|15594.7|15592.7|15596.1|15594.1|15594.2|15592.2|38
1630407930000|2021-08-31 11:05:30|15594.9|15592.9|15596|15594|15596.1|15594.1|15594.5|15592.5|29
1630407940000|2021-08-31 11:05:40|15596.1|15594.1|15596.6|15594.6|15596.7|15594.7|15595.9|15593.9|50
1630407950000|2021-08-31 11:05:50|15596.7|15594.7|15596.5|15594.5|15597.1|15595.1|15594.9|15592.9|60
1630407960000|2021-08-31 11:06:00|15596.1|15594.1|15595.9|15593.9|15596.1|15594.1|15594.4|15592.4|28
1630407970000|2021-08-31 11:06:10|15595.7|15593.7|15595.1|15593.1|15596|15594|15594.2|15592.2|52
1630407980000|2021-08-31 11:06:20|15595|15593|15594.5|15592.5|15595.4|15593.4|15593|15591|43
1630407990000|2021-08-31 11:06:30|15594.6|15592.6|15596|15594|15596.2|15594.2|15594.1|15592.1|6
1630408000000|2021-08-31 11:06:40|15595.9|15593.9|15598.4|15596.4|15598.4|15596.4|15594.9|15592.9|114
1630408010000|2021-08-31 11:06:50|15598.2|15596.2|15597.5|15595.5|15598.9|15596.9|15597.1|15595.1|26
1630408020000|2021-08-31 11:07:00|15597.6|15595.6|15596.4|15594.4|15597.6|15595.6|15596.1|15594.1|25
1630408030000|2021-08-31 11:07:10|15596.2|15594.2|15597|15595|15597.5|15595.5|15595.2|15593.2|57
1630408040000|2021-08-31 11:07:20|15597.5|15595.5|15598|15596|15598.5|15596.5|15597|15595|32
1630408050000|2021-08-31 11:07:30|15597.9|15595.9|15597.5|15595.5|15598.6|15596.6|15597.4|15595.4|18
1630408060000|2021-08-31 11:07:40|15597.4|15595.4|15598.1|15596.1|15598.4|15596.4|15597.2|15595.2|8
1630408070000|2021-08-31 11:07:50|15598|15596|15597|15595|15598|15596|15596.7|15594.7|7
1630408080000|2021-08-31 11:08:00|15597.1|15595.1|15597.5|15595.5|15597.6|15595.6|15596.4|15594.4|27
1630408090000|2021-08-31 11:08:10|15597.4|15595.4|15601.2|15599.2|15601.6|15599.6|15597.4|15595.4|127
1630408100000|2021-08-31 11:08:20|15601.4|15599.4|15601.2|15599.2|15602|15600|15601.1|15599.1|60
1630408110000|2021-08-31 11:08:30|15601.4|15599.4|15601.7|15599.7|15601.9|15599.9|15600.6|15598.6|36
1630408120000|2021-08-31 11:08:40|15601.6|15599.6|15603|15601|15603.5|15601.5|15601.2|15599.2|101
1630408130000|2021-08-31 11:08:50|15603.1|15601.1|15604.9|15602.9|15605.4|15603.4|15603|15601|145
1630408140000|2021-08-31 11:09:00|15605|15603|15604|15602|15605|15603|15602.9|15600.9|71
1630408150000|2021-08-31 11:09:10|15604.1|15602.1|15604.7|15602.7|15605.2|15603.2|15602.5|15600.5|63
1630408160000|2021-08-31 11:09:20|15604.9|15602.9|15604.4|15602.4|15605|15603|15603.5|15601.5|40
1630408170000|2021-08-31 11:09:30|15604.5|15602.5|15605|15603|15605|15603|15603.4|15601.4|53
1630408180000|2021-08-31 11:09:40|15604.9|15602.9|15604.9|15602.9|15605.7|15603.7|15604.4|15602.4|51
1630408190000|2021-08-31 11:09:50|15605|15603|15605.5|15603.5|15605.7|15603.7|15604.5|15602.5|45
1630408200000|2021-08-31 11:10:00|15605.4|15603.4|15604.9|15602.9|15605.9|15603.9|15604.7|15602.7|35
1630408210000|2021-08-31 11:10:10|15604.7|15602.7|15603.5|15601.5|15605|15603|15603.1|15601.1|54
1630408220000|2021-08-31 11:10:20|15603.4|15601.4|15603.6|15601.6|15603.7|15601.7|15602.4|15600.4|59
1630408230000|2021-08-31 11:10:30|15603.5|15601.5|15604.4|15602.4|15604.5|15602.5|15603|15601|36
1630408240000|2021-08-31 11:10:40|15604.1|15602.1|15604.2|15602.2|15604.9|15602.9|15603.9|15601.9|13
1630408250000|2021-08-31 11:10:50|15604.1|15602.1|15604.6|15602.6|15604.7|15602.7|15603.6|15601.6|15
1630408260000|2021-08-31 11:11:00|15604.5|15602.5|15603.5|15601.5|15604.6|15602.6|15603.5|15601.5|18
1630408270000|2021-08-31 11:11:10|15603.6|15601.6|15603.7|15601.7|15604.1|15602.1|15603.5|15601.5|12
1630408280000|2021-08-31 11:11:20|15603.6|15601.6|15603.2|15601.2|15604.2|15602.2|15603|15601|22
1630408290000|2021-08-31 11:11:30|15603.4|15601.4|15603.5|15601.5|15603.7|15601.7|15603|15601|31
1630408300000|2021-08-31 11:11:40|15603.6|15601.6|15604|15602|15604|15602|15603.1|15601.1|46
1630408310000|2021-08-31 11:11:50|15603.9|15601.9|15603.5|15601.5|15604.1|15602.1|15603|15601|17
1630408320000|2021-08-31 11:12:00|15603.4|15601.4|15602.5|15600.5|15603.4|15601.4|15602.2|15600.2|24
1630408330000|2021-08-31 11:12:10|15602.4|15600.4|15603.7|15601.7|15604.1|15602.1|15602.2|15600.2|45
1630408340000|2021-08-31 11:12:20|15603.6|15601.6|15605|15603|15605.4|15603.4|15603.4|15601.4|40
1630408350000|2021-08-31 11:12:30|15605.1|15603.1|15605.2|15603.2|15605.4|15603.4|15604.6|15602.6|42
1630408360000|2021-08-31 11:12:40|15605.1|15603.1|15603.7|15601.7|15605.1|15603.1|15603.6|15601.6|21
1630408370000|2021-08-31 11:12:50|15603.6|15601.6|15604.7|15602.7|15605|15603|15603.6|15601.6|8
1630408380000|2021-08-31 11:13:00|15604.6|15602.6|15604.1|15602.1|15604.6|15602.6|15603.5|15601.5|13
1630408390000|2021-08-31 11:13:10|15604|15602|15603.7|15601.7|15604.1|15602.1|15602.9|15600.9|37
1630408400000|2021-08-31 11:13:20|15603.6|15601.6|15603.7|15601.7|15604|15602|15603.2|15601.2|1
1630408410000|2021-08-31 11:13:30|15603.6|15601.6|15603.5|15601.5|15603.7|15601.7|15603.2|15601.2|4
1630408420000|2021-08-31 11:13:40|15603.4|15601.4|15602.1|15600.1|15603.5|15601.5|15602|15600|18
1630408430000|2021-08-31 11:13:50|15602|15600|15602.7|15600.7|15602.7|15600.7|15601.4|15599.4|28
1630408440000|2021-08-31 11:14:00|15602.6|15600.6|15602.5|15600.5|15602.7|15600.7|15601.7|15599.7|11
1630408450000|2021-08-31 11:14:10|15602.4|15600.4|15603.2|15601.2|15603.4|15601.4|15601.5|15599.5|21
1630408460000|2021-08-31 11:14:20|15603.7|15601.7|15603|15601|15604|15602|15602.7|15600.7|9
1630408470000|2021-08-31 11:14:30|15602.9|15600.9|15603.2|15601.2|15603.2|15601.2|15602.4|15600.4|7
1630408480000|2021-08-31 11:14:40|15603.4|15601.4|15603.7|15601.7|15604.1|15602.1|15603.2|15601.2|18
1630408490000|2021-08-31 11:14:50|15603.6|15601.6|15604.2|15602.2|15604.4|15602.4|15603.4|15601.4|24
1630408500000|2021-08-31 11:15:00|15604.4|15602.4|15605.7|15603.7|15605.9|15603.9|15604|15602|39
1630408510000|2021-08-31 11:15:10|15605.5|15603.5|15606.5|15604.5|15606.7|15604.7|15604.9|15602.9|45
1630408520000|2021-08-31 11:15:20|15606.4|15604.4|15607.5|15605.5|15607.5|15605.5|15606.2|15604.2|31
1630408530000|2021-08-31 11:15:30|15607.4|15605.4|15608.2|15606.2|15608.2|15606.2|15607.4|15605.4|49
1630408540000|2021-08-31 11:15:40|15608.5|15606.5|15608.7|15606.7|15608.9|15606.9|15608.2|15606.2|52
1630408550000|2021-08-31 11:15:50|15608.6|15606.6|15608.2|15606.2|15608.7|15606.7|15607.6|15605.6|52
1630408560000|2021-08-31 11:16:00|15608.1|15606.1|15608.5|15606.5|15608.7|15606.7|15607|15605|76
1630408570000|2021-08-31 11:16:10|15608.6|15606.6|15608.5|15606.5|15608.6|15606.6|15607.5|15605.5|60
1630408580000|2021-08-31 11:16:20|15608.6|15606.6|15607.2|15605.2|15608.6|15606.6|15606.5|15604.5|72
1630408590000|2021-08-31 11:16:30|15607.1|15605.1|15608.2|15606.2|15608.2|15606.2|15607|15605|12
1630408600000|2021-08-31 11:16:40|15608.1|15606.1|15610.5|15608.5|15610.9|15608.9|15608.1|15606.1|124
1630408610000|2021-08-31 11:16:50|15610.4|15608.4|15608.2|15606.2|15610.6|15608.6|15607.6|15605.6|105
1630408620000|2021-08-31 11:17:00|15608.4|15606.4|15605.7|15603.7|15608.5|15606.5|15605.7|15603.7|65
1630408630000|2021-08-31 11:17:10|15606.5|15604.5|15606.7|15604.7|15607.4|15605.4|15605.7|15603.7|46
1630408640000|2021-08-31 11:17:20|15606.6|15604.6|15606.6|15604.6|15607.2|15605.2|15605.7|15603.7|18
1630408650000|2021-08-31 11:17:30|15606.7|15604.7|15608.7|15606.7|15608.7|15606.7|15606|15604|30
1630408660000|2021-08-31 11:17:40|15608.9|15606.9|15611.2|15609.2|15611.2|15609.2|15608.5|15606.5|48
1630408670000|2021-08-31 11:17:50|15611|15609|15610.9|15608.9|15611|15609|15609.9|15607.9|16
1630408680000|2021-08-31 11:18:00|15610.7|15608.7|15611.4|15609.4|15611.5|15609.5|15609|15607|75
1630408690000|2021-08-31 11:18:10|15611|15609|15611.2|15609.2|15612|15610|15610.2|15608.2|33
1630408700000|2021-08-31 11:18:20|15611.4|15609.4|15612.2|15610.2|15612.5|15610.5|15611.4|15609.4|41
1630408710000|2021-08-31 11:18:30|15612.1|15610.1|15613.2|15611.2|15613.2|15611.2|15612|15610|19
1630408720000|2021-08-31 11:18:40|15613.4|15611.4|15612.2|15610.2|15613.4|15611.4|15612.2|15610.2|28
1630408730000|2021-08-31 11:18:50|15612.4|15610.4|15612.5|15610.5|15612.6|15610.6|15612.2|15610.2|19
1630408740000|2021-08-31 11:19:00|15612.4|15610.4|15612.6|15610.6|15613|15611|15611.7|15609.7|46
1630408750000|2021-08-31 11:19:10|15612.5|15610.5|15612.7|15610.7|15613|15611|15612.2|15610.2|11
1630408760000|2021-08-31 11:19:20|15612.6|15610.6|15613.7|15611.7|15613.9|15611.9|15612.5|15610.5|45
1630408770000|2021-08-31 11:19:30|15613.9|15611.9|15614.9|15612.9|15614.9|15612.9|15613.9|15611.9|47
1630408780000|2021-08-31 11:19:40|15614.7|15612.7|15614.7|15612.7|15614.9|15612.9|15614.4|15612.4|17
1630408790000|2021-08-31 11:19:50|15614.9|15612.9|15616.1|15614.1|15616.9|15614.9|15614.7|15612.7|80
1630408800000|2021-08-31 11:20:00|15615.9|15613.9|15614.5|15612.5|15615.9|15613.9|15613.2|15611.2|74
1630408810000|2021-08-31 11:20:10|15614.2|15612.2|15615.9|15613.9|15615.9|15613.9|15613.9|15611.9|41
1630408820000|2021-08-31 11:20:20|15616|15614|15617.2|15615.2|15617.7|15615.7|15616|15614|64
1630408830000|2021-08-31 11:20:30|15617.1|15615.1|15618|15616|15619.6|15617.6|15616.7|15614.7|179
1630408840000|2021-08-31 11:20:40|15617.9|15615.9|15617.5|15615.5|15618.4|15616.4|15617.5|15615.5|28
1630408850000|2021-08-31 11:20:50|15617.6|15615.6|15617.4|15615.4|15618.2|15616.2|15616|15614|81
1630408860000|2021-08-31 11:21:00|15618|15616|15617.5|15615.5|15618|15616|15616.5|15614.5|43
1630408870000|2021-08-31 11:21:10|15617.4|15615.4|15615|15613|15617.5|15615.5|15614.1|15612.1|71
1630408880000|2021-08-31 11:21:20|15615.1|15613.1|15616|15614|15616.2|15614.2|15614.4|15612.4|25
1630408890000|2021-08-31 11:21:30|15615.9|15613.9|15614|15612|15616|15614|15614|15612|37
1630408900000|2021-08-31 11:21:40|15613.9|15611.9|15613.5|15611.5|15614.4|15612.4|15613.5|15611.5|26
1630408910000|2021-08-31 11:21:50|15613.4|15611.4|15611.9|15609.9|15613.4|15611.4|15611.9|15609.9|43
1630408920000|2021-08-31 11:22:00|15612|15610|15613.5|15611.5|15613.6|15611.6|15609.9|15607.9|107
1630408930000|2021-08-31 11:22:10|15613.6|15611.6|15614.1|15612.1|15615.5|15613.5|15613.6|15611.6|60
1630408940000|2021-08-31 11:22:20|15614|15612|15613.9|15611.9|15614.2|15612.2|15613.2|15611.2|29
1630408950000|2021-08-31 11:22:30|15613.7|15611.7|15613.7|15611.7|15613.9|15611.9|15612.7|15610.7|17
1630408960000|2021-08-31 11:22:40|15613.9|15611.9|15612.4|15610.4|15614|15612|15612.4|15610.4|12
1630408970000|2021-08-31 11:22:50|15612.2|15610.2|15612|15610|15612.2|15610.2|15610.6|15608.6|35
1630408980000|2021-08-31 11:23:00|15612.1|15610.1|15613.5|15611.5|15613.5|15611.5|15611.7|15609.7|13
1630408990000|2021-08-31 11:23:10|15613.6|15611.6|15613.2|15611.2|15613.7|15611.7|15612.9|15610.9|29
1630409000000|2021-08-31 11:23:20|15613.1|15611.1|15612.2|15610.2|15613.2|15611.2|15611.7|15609.7|31
1630409010000|2021-08-31 11:23:30|15612.4|15610.4|15613.5|15611.5|15613.7|15611.7|15612.1|15610.1|14
1630409020000|2021-08-31 11:23:40|15613.6|15611.6|15613.5|15611.5|15614|15612|15613.2|15611.2|13
1630409030000|2021-08-31 11:23:50|15613.4|15611.4|15612.7|15610.7|15613.4|15611.4|15612.4|15610.4|7
1630409040000|2021-08-31 11:24:00|15612.6|15610.6|15610.9|15608.9|15613|15611|15610.1|15608.1|55
1630409050000|2021-08-31 11:24:10|15611.1|15609.1|15613|15611|15613.6|15611.6|15611.1|15609.1|22
1630409060000|2021-08-31 11:24:20|15612.9|15610.9|15613|15611|15613.1|15611.1|15612.7|15610.7|5
1630409070000|2021-08-31 11:24:30|15613.1|15611.1|15615.7|15613.7|15616.2|15614.2|15613.1|15611.1|44
1630409080000|2021-08-31 11:24:40|15615.6|15613.6|15616|15614|15616.5|15614.5|15614.9|15612.9|22
1630409090000|2021-08-31 11:24:50|15616.1|15614.1|15613.9|15611.9|15616.4|15614.4|15613.7|15611.7|24
1630409100000|2021-08-31 11:25:00|15614|15612|15612.7|15610.7|15614.1|15612.1|15612.6|15610.6|41
1630409110000|2021-08-31 11:25:10|15612.6|15610.6|15612|15610|15612.6|15610.6|15611.4|15609.4|52
1630409120000|2021-08-31 11:25:20|15612.1|15610.1|15610.7|15608.7|15612.1|15610.1|15610|15608|46
1630409130000|2021-08-31 11:25:30|15610.9|15608.9|15608.9|15606.9|15611.1|15609.1|15608.1|15606.1|81
1630409140000|2021-08-31 11:25:40|15608.7|15606.7|15604.2|15602.2|15608.7|15606.7|15604.2|15602.2|138
1630409150000|2021-08-31 11:25:50|15604.5|15602.5|15603.4|15601.4|15604.9|15602.9|15601.9|15599.9|84
1630409160000|2021-08-31 11:26:00|15603.2|15601.2|15603.9|15601.9|15604.5|15602.5|15603|15601|65
1630409170000|2021-08-31 11:26:10|15603.7|15601.7|15604|15602|15604.2|15602.2|15602.7|15600.7|46
1630409180000|2021-08-31 11:26:20|15603.6|15601.6|15603.9|15601.9|15604.1|15602.1|15603.2|15601.2|31
1630409190000|2021-08-31 11:26:30|15603.7|15601.7|15606.7|15604.7|15607.2|15605.2|15603.7|15601.7|50
1630409200000|2021-08-31 11:26:40|15606.5|15604.5|15607.1|15605.1|15608.4|15606.4|15606.5|15604.5|34
1630409210000|2021-08-31 11:26:50|15607.2|15605.2|15611.2|15609.2|15612|15610|15607.1|15605.1|117
1630409220000|2021-08-31 11:27:00|15611.4|15609.4|15609.2|15607.2|15611.7|15609.7|15608.9|15606.9|43
1630409230000|2021-08-31 11:27:10|15609.6|15607.6|15609.5|15607.5|15609.7|15607.7|15608.7|15606.7|12
1630409240000|2021-08-31 11:27:20|15609.4|15607.4|15607|15605|15609.5|15607.5|15607|15605|35
1630409250000|2021-08-31 11:27:30|15607.1|15605.1|15607.6|15605.6|15608.1|15606.1|15605.2|15603.2|58
1630409260000|2021-08-31 11:27:40|15607.7|15605.7|15609.6|15607.6|15609.9|15607.9|15607.1|15605.1|20
1630409270000|2021-08-31 11:27:50|15609.7|15607.7|15614.4|15612.4|15614.4|15612.4|15609.1|15607.1|90
1630409280000|2021-08-31 11:28:00|15614.9|15612.9|15615.4|15613.4|15616.5|15614.5|15613.7|15611.7|105
1630409290000|2021-08-31 11:28:10|15615.5|15613.5|15613.6|15611.6|15615.5|15613.5|15613.5|15611.5|32
1630409300000|2021-08-31 11:28:20|15613.7|15611.7|15614.4|15612.4|15614.9|15612.9|15612.9|15610.9|23
1630409310000|2021-08-31 11:28:30|15614.1|15612.1|15617|15615|15617|15615|15613.9|15611.9|31
1630409320000|2021-08-31 11:28:40|15616.9|15614.9|15617.5|15615.5|15617.5|15615.5|15616.5|15614.5|45
1630409330000|2021-08-31 11:28:50|15617.6|15615.6|15619.1|15617.1|15619.2|15617.2|15616.6|15614.6|83
1630409340000|2021-08-31 11:29:00|15619.2|15617.2|15615.2|15613.2|15619.2|15617.2|15614.6|15612.6|54
1630409350000|2021-08-31 11:29:10|15615.4|15613.4|15614.4|15612.4|15615.5|15613.5|15613.7|15611.7|20
1630409360000|2021-08-31 11:29:20|15614.2|15612.2|15617|15615|15617.1|15615.1|15614|15612|27
1630409370000|2021-08-31 11:29:30|15617.1|15615.1|15615.6|15613.6|15617.2|15615.2|15615.5|15613.5|18
1630409380000|2021-08-31 11:29:40|15615.5|15613.5|15616.5|15614.5|15616.5|15614.5|15615.4|15613.4|12
1630409390000|2021-08-31 11:29:50|15616.6|15614.6|15614|15612|15616.6|15614.6|15614|15612|23
1630409400000|2021-08-31 11:30:00|15614.1|15612.1|15615|15613|15616.7|15614.7|15614|15612|40
1630409410000|2021-08-31 11:30:10|15615.1|15613.1|15613.9|15611.9|15615.1|15613.1|15613.2|15611.2|35
1630409420000|2021-08-31 11:30:20|15613.7|15611.7|15612.6|15610.6|15614|15612|15612.1|15610.1|54
1630409430000|2021-08-31 11:30:30|15612.7|15610.7|15613.2|15611.2|15615.4|15613.4|15612.7|15610.7|78
1630409440000|2021-08-31 11:30:40|15613.4|15611.4|15613.5|15611.5|15614.2|15612.2|15613.4|15611.4|15
1630409450000|2021-08-31 11:30:50|15613.2|15611.2|15613.1|15611.1|15613.6|15611.6|15612.5|15610.5|22
1630409460000|2021-08-31 11:31:00|15613.2|15611.2|15611.4|15609.4|15613.2|15611.2|15611.2|15609.2|35
1630409470000|2021-08-31 11:31:10|15611.5|15609.5|15611.2|15609.2|15611.5|15609.5|15610.2|15608.2|28
1630409480000|2021-08-31 11:31:20|15611.1|15609.1|15611.2|15609.2|15611.5|15609.5|15610.7|15608.7|19
1630409490000|2021-08-31 11:31:30|15611|15609|15609.1|15607.1|15611.1|15609.1|15608.6|15606.6|59
1630409500000|2021-08-31 11:31:40|15609|15607|15609.7|15607.7|15610.1|15608.1|15608.6|15606.6|10
1630409510000|2021-08-31 11:31:50|15609.9|15607.9|15610.7|15608.7|15610.7|15608.7|15609.6|15607.6|22
1630409520000|2021-08-31 11:32:00|15610.6|15608.6|15609.7|15607.7|15610.6|15608.6|15609.6|15607.6|11
1630409530000|2021-08-31 11:32:10|15609.6|15607.6|15607.4|15605.4|15609.7|15607.7|15607.2|15605.2|60
1630409540000|2021-08-31 11:32:20|15607.5|15605.5|15605.5|15603.5|15607.5|15605.5|15604.9|15602.9|49
1630409550000|2021-08-31 11:32:30|15605.6|15603.6|15604.5|15602.5|15606|15604|15602.9|15600.9|82
1630409560000|2021-08-31 11:32:40|15604.4|15602.4|15607.4|15605.4|15608|15606|15603.5|15601.5|39
1630409570000|2021-08-31 11:32:50|15607.1|15605.1|15608|15606|15608.4|15606.4|15606.9|15604.9|13
1630409580000|2021-08-31 11:33:00|15607.9|15605.9|15605.9|15603.9|15607.9|15605.9|15605.9|15603.9|24
1630409590000|2021-08-31 11:33:10|15605.7|15603.7|15605.7|15603.7|15607.5|15605.5|15605.2|15603.2|24
1630409600000|2021-08-31 11:33:20|15605.6|15603.6|15606.6|15604.6|15606.7|15604.7|15604.5|15602.5|20
1630409610000|2021-08-31 11:33:30|15606.7|15604.7|15607.1|15605.1|15607.1|15605.1|15606.2|15604.2|7
1630409620000|2021-08-31 11:33:40|15607|15605|15607.2|15605.2|15608.2|15606.2|15606.9|15604.9|14
1630409630000|2021-08-31 11:33:50|15607.4|15605.4|15608.2|15606.2|15609.6|15607.6|15607.4|15605.4|39
1630409640000|2021-08-31 11:34:00|15608.1|15606.1|15608.2|15606.2|15608.6|15606.6|15607.4|15605.4|39
1630409650000|2021-08-31 11:34:10|15608.5|15606.5|15609.7|15607.7|15610.2|15608.2|15608.5|15606.5|20
1630409660000|2021-08-31 11:34:20|15609.5|15607.5|15612.2|15610.2|15612.4|15610.4|15609.4|15607.4|43
1630409670000|2021-08-31 11:34:30|15612.4|15610.4|15612|15610|15613|15611|15611.7|15609.7|27
1630409680000|2021-08-31 11:34:40|15612.1|15610.1|15612.2|15610.2|15613.2|15611.2|15611.9|15609.9|19
1630409690000|2021-08-31 11:34:50|15612.4|15610.4|15609|15607|15612.7|15610.7|15609|15607|32
1630409700000|2021-08-31 11:35:00|15610|15608|15608.9|15606.9|15610.4|15608.4|15607.9|15605.9|42
1630409710000|2021-08-31 11:35:10|15609|15607|15610.6|15608.6|15610.9|15608.9|15608.9|15606.9|15
1630409720000|2021-08-31 11:35:20|15610.5|15608.5|15610.1|15608.1|15612.2|15610.2|15610.1|15608.1|70
1630409730000|2021-08-31 11:35:30|15610.2|15608.2|15611.2|15609.2|15611.5|15609.5|15610.1|15608.1|10
1630409740000|2021-08-31 11:35:40|15611.1|15609.1|15613.2|15611.2|15613.9|15611.9|15611|15609|86
1630409750000|2021-08-31 11:35:50|15613.1|15611.1|15612.9|15610.9|15614|15612|15612.9|15610.9|28
1630409760000|2021-08-31 11:36:00|15613|15611|15613|15611|15613.4|15611.4|15612.2|15610.2|29
1630409770000|2021-08-31 11:36:10|15613.1|15611.1|15613.6|15611.6|15614.2|15612.2|15612.6|15610.6|3
1630409780000|2021-08-31 11:36:20|15613.5|15611.5|15613.7|15611.7|15614.2|15612.2|15612.9|15610.9|5
1630409790000|2021-08-31 11:36:30|15613.6|15611.6|15612|15610|15613.9|15611.9|15611.9|15609.9|17
1630409800000|2021-08-31 11:36:40|15611.9|15609.9|15612.6|15610.6|15612.6|15610.6|15610.5|15608.5|24
1630409810000|2021-08-31 11:36:50|15612.5|15610.5|15612.2|15610.2|15612.5|15610.5|15611.2|15609.2|3
1630409820000|2021-08-31 11:37:00|15612.4|15610.4|15610.9|15608.9|15612.5|15610.5|15610.4|15608.4|22
1630409830000|2021-08-31 11:37:10|15611|15609|15610.5|15608.5|15611.2|15609.2|15610.2|15608.2|21
1630409840000|2021-08-31 11:37:20|15610.6|15608.6|15610.1|15608.1|15610.9|15608.9|15609.7|15607.7|18
1630409850000|2021-08-31 11:37:30|15610|15608|15609.5|15607.5|15610.1|15608.1|15607.7|15605.7|53
1630409860000|2021-08-31 11:37:40|15609.6|15607.6|15608.2|15606.2|15610|15608|15607|15605|48
1630409870000|2021-08-31 11:37:50|15608.1|15606.1|15607.4|15605.4|15608.1|15606.1|15607|15605|11
1630409880000|2021-08-31 11:38:00|15607.5|15605.5|15607.6|15605.6|15607.7|15605.7|15606.1|15604.1|19
1630409890000|2021-08-31 11:38:10|15607.5|15605.5|15610.1|15608.1|15610.7|15608.7|15607.1|15605.1|29
1630409900000|2021-08-31 11:38:20|15610.2|15608.2|15609.6|15607.6|15610.6|15608.6|15608.9|15606.9|14
1630409910000|2021-08-31 11:38:30|15609.5|15607.5|15608.9|15606.9|15609.5|15607.5|15608.4|15606.4|5
1630409920000|2021-08-31 11:38:40|15608.7|15606.7|15610.4|15608.4|15610.5|15608.5|15608.7|15606.7|11
1630409930000|2021-08-31 11:38:50|15610.5|15608.5|15609.7|15607.7|15610.5|15608.5|15608.9|15606.9|5
1630409940000|2021-08-31 11:39:00|15609.6|15607.6|15608.9|15606.9|15609.9|15607.9|15608.9|15606.9|5
1630409950000|2021-08-31 11:39:10|15608.7|15606.7|15610.5|15608.5|15610.7|15608.7|15608.5|15606.5|15
1630409960000|2021-08-31 11:39:20|15610.6|15608.6|15609.7|15607.7|15610.7|15608.7|15609.7|15607.7|10
1630409970000|2021-08-31 11:39:30|15609.6|15607.6|15610.2|15608.2|15610.2|15608.2|15608|15606|34
1630409980000|2021-08-31 11:39:40|15609|15607|15608.4|15606.4|15609.5|15607.5|15608.4|15606.4|35
1630409990000|2021-08-31 11:39:50|15608.5|15606.5|15609.6|15607.6|15609.6|15607.6|15607.9|15605.9|52
1630410000000|2021-08-31 11:40:00|15609.7|15607.7|15608.5|15606.5|15609.7|15607.7|15607|15605|66
1630410010000|2021-08-31 11:40:10|15608.7|15606.7|15606.4|15604.4|15609.2|15607.2|15606|15604|55
1630410020000|2021-08-31 11:40:20|15606.2|15604.2|15608.7|15606.7|15608.7|15606.7|15605.7|15603.7|50
1630410030000|2021-08-31 11:40:30|15608.6|15606.6|15608.7|15606.7|15608.7|15606.7|15608.1|15606.1|3
1630410040000|2021-08-31 11:40:40|15608.9|15606.9|15606.5|15604.5|15608.9|15606.9|15605.9|15603.9|31
1630410050000|2021-08-31 11:40:50|15606.6|15604.6|15607.2|15605.2|15607.7|15605.7|15606.5|15604.5|8
1630410060000|2021-08-31 11:41:00|15607.1|15605.1|15607.4|15605.4|15607.5|15605.5|15606|15604|8
1630410070000|2021-08-31 11:41:10|15607.1|15605.1|15606.5|15604.5|15607.4|15605.4|15606|15604|9
1630410080000|2021-08-31 11:41:20|15606.6|15604.6|15606.2|15604.2|15607|15605|15606.2|15604.2|4
1630410090000|2021-08-31 11:41:30|15606.4|15604.4|15604.5|15602.5|15606.5|15604.5|15604.5|15602.5|42
1630410100000|2021-08-31 11:41:40|15604.2|15602.2|15603.6|15601.6|15604.2|15602.2|15603.2|15601.2|41
1630410110000|2021-08-31 11:41:50|15603.7|15601.7|15603.5|15601.5|15604.7|15602.7|15603.5|15601.5|28
1630410120000|2021-08-31 11:42:00|15603.6|15601.6|15599|15597|15604.1|15602.1|15599|15597|137
1630410130000|2021-08-31 11:42:10|15598.9|15596.9|15597.1|15595.1|15599.7|15597.7|15597|15595|107
1630410140000|2021-08-31 11:42:20|15597|15595|15598.1|15596.1|15598.7|15596.7|15597|15595|51
1630410150000|2021-08-31 11:42:30|15598|15596|15601.7|15599.7|15601.7|15599.7|15597.1|15595.1|119
1630410160000|2021-08-31 11:42:40|15601.9|15599.9|15604|15602|15604.4|15602.4|15601.7|15599.7|124
1630410170000|2021-08-31 11:42:50|15603.7|15601.7|15605.4|15603.4|15606.1|15604.1|15603.5|15601.5|54
1630410180000|2021-08-31 11:43:00|15605.5|15603.5|15606|15604|15606|15604|15604.1|15602.1|22
1630410190000|2021-08-31 11:43:10|15605.7|15603.7|15606.9|15604.9|15607|15605|15604.9|15602.9|23
1630410200000|2021-08-31 11:43:20|15607|15605|15608.6|15606.6|15608.7|15606.7|15606.6|15604.6|59
1630410210000|2021-08-31 11:43:30|15608.7|15606.7|15609.5|15607.5|15610.2|15608.2|15608.1|15606.1|84
1630410220000|2021-08-31 11:43:40|15609.6|15607.6|15608.2|15606.2|15609.6|15607.6|15608|15606|16
1630410230000|2021-08-31 11:43:50|15608.4|15606.4|15610.6|15608.6|15611.1|15609.1|15608.4|15606.4|36
1630410240000|2021-08-31 11:44:00|15610.7|15608.7|15611.2|15609.2|15611.2|15609.2|15610|15608|30
1630410250000|2021-08-31 11:44:10|15611.1|15609.1|15612.2|15610.2|15612.4|15610.4|15610.7|15608.7|29
1630410260000|2021-08-31 11:44:20|15612.1|15610.1|15612.5|15610.5|15613.9|15611.9|15611.5|15609.5|50
1630410270000|2021-08-31 11:44:30|15612.4|15610.4|15611.7|15609.7|15612.5|15610.5|15611.7|15609.7|57
1630410280000|2021-08-31 11:44:40|15611.5|15609.5|15611.1|15609.1|15612|15610|15610.9|15608.9|19
1630410290000|2021-08-31 11:44:50|15611.2|15609.2|15611.4|15609.4|15612|15610|15610.9|15608.9|17
1630410300000|2021-08-31 11:45:00|15611.2|15609.2|15606.9|15604.9|15611.4|15609.4|15606.9|15604.9|44
1630410310000|2021-08-31 11:45:10|15607|15605|15607.6|15605.6|15607.7|15605.7|15605.9|15603.9|23
1630410320000|2021-08-31 11:45:20|15607.7|15605.7|15608.2|15606.2|15608.6|15606.6|15607.4|15605.4|11
1630410330000|2021-08-31 11:45:30|15608.4|15606.4|15609|15607|15609|15607|15607.1|15605.1|17
1630410340000|2021-08-31 11:45:40|15608.6|15606.6|15608.5|15606.5|15609.1|15607.1|15608.1|15606.1|16
1630410350000|2021-08-31 11:45:50|15608.4|15606.4|15606.7|15604.7|15608.4|15606.4|15606.6|15604.6|8
1630410360000|2021-08-31 11:46:00|15606.6|15604.6|15605.2|15603.2|15607.2|15605.2|15604.4|15602.4|119
1630410370000|2021-08-31 11:46:10|15605.4|15603.4|15606.2|15604.2|15606.2|15604.2|15605|15603|29
1630410380000|2021-08-31 11:46:20|15606|15604|15606.7|15604.7|15607.5|15605.5|15605.5|15603.5|36
1630410390000|2021-08-31 11:46:30|15606.9|15604.9|15606|15604|15606.9|15604.9|15605.2|15603.2|9
1630410400000|2021-08-31 11:46:40|15606.4|15604.4|15607.2|15605.2|15608|15606|15606.4|15604.4|57
1630410410000|2021-08-31 11:46:50|15607.4|15605.4|15607.7|15605.7|15608.1|15606.1|15607|15605|11
1630410420000|2021-08-31 11:47:00|15607.6|15605.6|15608.7|15606.7|15608.7|15606.7|15606.4|15604.4|41
1630410430000|2021-08-31 11:47:10|15608.9|15606.9|15607.9|15605.9|15609.1|15607.1|15607.7|15605.7|34
1630410440000|2021-08-31 11:47:20|15607.7|15605.7|15609.2|15607.2|15609.2|15607.2|15607.2|15605.2|12
1630410450000|2021-08-31 11:47:30|15609.4|15607.4|15608.6|15606.6|15610.2|15608.2|15608.4|15606.4|40
1630410460000|2021-08-31 11:47:40|15608.7|15606.7|15606.9|15604.9|15608.7|15606.7|15606.9|15604.9|20
1630410470000|2021-08-31 11:47:50|15607|15605|15605.6|15603.6|15607|15605|15605|15603|20
1630410480000|2021-08-31 11:48:00|15605.2|15603.2|15605.9|15603.9|15606.1|15604.1|15605|15603|12
1630410490000|2021-08-31 11:48:10|15605.2|15603.2|15606.5|15604.5|15606.5|15604.5|15605.2|15603.2|10
1630410500000|2021-08-31 11:48:20|15606.4|15604.4|15603.9|15601.9|15606.5|15604.5|15603.9|15601.9|25
1630410510000|2021-08-31 11:48:30|15604|15602|15604.1|15602.1|15604.2|15602.2|15600.7|15598.7|108
1630410520000|2021-08-31 11:48:40|15604.2|15602.2|15603.9|15601.9|15605.7|15603.7|15603.7|15601.7|12
1630410530000|2021-08-31 11:48:50|15604|15602|15604.1|15602.1|15604.5|15602.5|15603.1|15601.1|14
1630410540000|2021-08-31 11:49:00|15604.2|15602.2|15602.7|15600.7|15604.4|15602.4|15602.5|15600.5|39
1630410550000|2021-08-31 11:49:10|15602.9|15600.9|15600.5|15598.5|15602.9|15600.9|15600.2|15598.2|55
1630410560000|2021-08-31 11:49:20|15600.4|15598.4|15599.4|15597.4|15601.2|15599.2|15599.2|15597.2|30
1630410570000|2021-08-31 11:49:30|15599.5|15597.5|15600.6|15598.6|15600.6|15598.6|15598.2|15596.2|59
1630410580000|2021-08-31 11:49:40|15600.5|15598.5|15600.7|15598.7|15600.7|15598.7|15598.9|15596.9|51
1630410590000|2021-08-31 11:49:50|15600.9|15598.9|15600.7|15598.7|15600.9|15598.9|15599.7|15597.7|24
1630410600000|2021-08-31 11:50:00|15600.6|15598.6|15600|15598|15600.6|15598.6|15599.2|15597.2|19
1630410610000|2021-08-31 11:50:10|15599.9|15597.9|15600.2|15598.2|15601.2|15599.2|15599.7|15597.7|16
1630410620000|2021-08-31 11:50:20|15600|15598|15599|15597|15600.1|15598.1|15598.9|15596.9|91
1630410630000|2021-08-31 11:50:30|15598.9|15596.9|15600.7|15598.7|15600.7|15598.7|15598.6|15596.6|30
1630410640000|2021-08-31 11:50:40|15600.9|15598.9|15601|15599|15601.6|15599.6|15600.7|15598.7|31
1630410650000|2021-08-31 11:50:50|15600.7|15598.7|15601.1|15599.1|15601.2|15599.2|15600.6|15598.6|19
1630410660000|2021-08-31 11:51:00|15601.2|15599.2|15601.7|15599.7|15603|15601|15601.2|15599.2|60
1630410670000|2021-08-31 11:51:10|15602.2|15600.2|15604|15602|15604.2|15602.2|15602.2|15600.2|37
1630410680000|2021-08-31 11:51:20|15604.1|15602.1|15604|15602|15604.2|15602.2|15603.7|15601.7|15
1630410690000|2021-08-31 11:51:30|15603.7|15601.7|15606.1|15604.1|15606.6|15604.6|15603.7|15601.7|67
1630410700000|2021-08-31 11:51:40|15606|15604|15607.2|15605.2|15607.7|15605.7|15606|15604|40
1630410710000|2021-08-31 11:51:50|15607.4|15605.4|15606.2|15604.2|15608|15606|15606.1|15604.1|74
1630410720000|2021-08-31 11:52:00|15606.4|15604.4|15607|15605|15607|15605|15606.2|15604.2|16
1630410730000|2021-08-31 11:52:10|15606.9|15604.9|15605.5|15603.5|15606.9|15604.9|15604.9|15602.9|42
1630410740000|2021-08-31 11:52:20|15605.6|15603.6|15604.4|15602.4|15605.6|15603.6|15603.5|15601.5|21
1630410750000|2021-08-31 11:52:30|15604.2|15602.2|15604.5|15602.5|15604.5|15602.5|15603.4|15601.4|16
1630410760000|2021-08-31 11:52:40|15604.4|15602.4|15603.6|15601.6|15604.5|15602.5|15603.5|15601.5|17
1630410770000|2021-08-31 11:52:50|15603.7|15601.7|15602.4|15600.4|15603.7|15601.7|15602|15600|15
1630410780000|2021-08-31 11:53:00|15602.5|15600.5|15603.6|15601.6|15604|15602|15602|15600|30
1630410790000|2021-08-31 11:53:10|15603.7|15601.7|15602.1|15600.1|15603.9|15601.9|15602.1|15600.1|2
1630410800000|2021-08-31 11:53:20|15602.4|15600.4|15605.5|15603.5|15605.5|15603.5|15601.4|15599.4|141
1630410810000|2021-08-31 11:53:30|15605.4|15603.4|15605.7|15603.7|15605.7|15603.7|15605.1|15603.1|24
1630410820000|2021-08-31 11:53:40|15605.9|15603.9|15606|15604|15606.1|15604.1|15605.5|15603.5|18
1630410830000|2021-08-31 11:53:50|15605.9|15603.9|15606.1|15604.1|15606.2|15604.2|15605.9|15603.9|8
1630410840000|2021-08-31 11:54:00|15606|15604|15604|15602|15606|15604|15603.5|15601.5|17
1630410850000|2021-08-31 11:54:10|15603.9|15601.9|15603.7|15601.7|15604.2|15602.2|15603.6|15601.6|8
1630410860000|2021-08-31 11:54:20|15603.9|15601.9|15602.5|15600.5|15604.5|15602.5|15601.7|15599.7|17
1630410870000|2021-08-31 11:54:30|15602.4|15600.4|15601|15599|15602.4|15600.4|15600.7|15598.7|20
1630410880000|2021-08-31 11:54:40|15600.9|15598.9|15603.6|15601.6|15603.7|15601.7|15600.7|15598.7|14
1630410890000|2021-08-31 11:54:50|15603.5|15601.5|15603.5|15601.5|15604.5|15602.5|15603.1|15601.1|26
1630410900000|2021-08-31 11:55:00|15603.4|15601.4|15603.2|15601.2|15603.7|15601.7|15603|15601|1
1630410910000|2021-08-31 11:55:10|15603.4|15601.4|15602.7|15600.7|15603.5|15601.5|15602.7|15600.7|18
1630410920000|2021-08-31 11:55:20|15602.6|15600.6|15604.4|15602.4|15604.5|15602.5|15602.5|15600.5|10
1630410930000|2021-08-31 11:55:30|15604.5|15602.5|15603.7|15601.7|15604.9|15602.9|15603.6|15601.6|11
1630410940000|2021-08-31 11:55:40|15603.6|15601.6|15604.7|15602.7|15604.7|15602.7|15603.6|15601.6|5
1630410950000|2021-08-31 11:55:50|15604.6|15602.6|15604.7|15602.7|15604.7|15602.7|15604.2|15602.2|3
1630410960000|2021-08-31 11:56:00|15604.9|15602.9|15603.7|15601.7|15605.1|15603.1|15603.6|15601.6|14
1630410970000|2021-08-31 11:56:10|15604.2|15602.2|15603.6|15601.6|15604.7|15602.7|15603.2|15601.2|16
1630410980000|2021-08-31 11:56:20|15603.5|15601.5|15602.7|15600.7|15604|15602|15602.7|15600.7|14
1630410990000|2021-08-31 11:56:30|15602.4|15600.4|15601.2|15599.2|15602.7|15600.7|15601.2|15599.2|15
1630411000000|2021-08-31 11:56:40|15601.1|15599.1|15600.4|15598.4|15601.2|15599.2|15600.2|15598.2|32
1630411010000|2021-08-31 11:56:50|15600.2|15598.2|15599.7|15597.7|15600.5|15598.5|15599.6|15597.6|19
1630411020000|2021-08-31 11:57:00|15599.6|15597.6|15599.1|15597.1|15599.7|15597.7|15598.9|15596.9|29
1630411030000|2021-08-31 11:57:10|15599.2|15597.2|15599.1|15597.1|15599.2|15597.2|15598|15596|51
1630411040000|2021-08-31 11:57:20|15599.2|15597.2|15601.2|15599.2|15601.6|15599.6|15599.2|15597.2|21
1630411050000|2021-08-31 11:57:30|15601.6|15599.6|15601.2|15599.2|15601.7|15599.7|15601.1|15599.1|9
1630411060000|2021-08-31 11:57:40|15601.7|15599.7|15600.5|15598.5|15601.9|15599.9|15600.2|15598.2|7
1630411070000|2021-08-31 11:57:50|15600.7|15598.7|15600.7|15598.7|15601.1|15599.1|15600.2|15598.2|6
1630411080000|2021-08-31 11:58:00|15600.9|15598.9|15600.1|15598.1|15601.2|15599.2|15600.1|15598.1|9
1630411090000|2021-08-31 11:58:10|15599.4|15597.4|15599.5|15597.5|15599.6|15597.6|15599.1|15597.1|22
1630411100000|2021-08-31 11:58:20|15599.4|15597.4|15599.5|15597.5|15599.6|15597.6|15599|15597|30
1630411110000|2021-08-31 11:58:30|15599.4|15597.4|15599|15597|15599.6|15597.6|15599|15597|33
1630411120000|2021-08-31 11:58:40|15599.1|15597.1|15598.5|15596.5|15599.1|15597.1|15598.2|15596.2|40
1630411130000|2021-08-31 11:58:50|15598.6|15596.6|15601.5|15599.5|15601.5|15599.5|15598.5|15596.5|25
1630411140000|2021-08-31 11:59:00|15601.4|15599.4|15600.6|15598.6|15601.5|15599.5|15600.6|15598.6|20
1630411150000|2021-08-31 11:59:10|15600.9|15598.9|15601.4|15599.4|15601.5|15599.5|15600.1|15598.1|10
1630411160000|2021-08-31 11:59:20|15601.2|15599.2|15600.6|15598.6|15602.4|15600.4|15600.6|15598.6|30
1630411170000|2021-08-31 11:59:30|15600.7|15598.7|15600.1|15598.1|15600.7|15598.7|15599.6|15597.6|16
1630411180000|2021-08-31 11:59:40|15600|15598|15601.7|15599.7|15601.9|15599.9|15600|15598|14
1630411190000|2021-08-31 11:59:50|15601.9|15599.9|15601.7|15599.7|15601.9|15599.9|15600.6|15598.6|9
1630411200000|2021-08-31 12:00:00|15601.6|15599.6|15600|15598|15601.6|15599.6|15597.5|15595.5|86
1630411210000|2021-08-31 12:00:10|15599.9|15597.9|15600.5|15598.5|15601.4|15599.4|15599.7|15597.7|52
1630411220000|2021-08-31 12:00:20|15600.2|15598.2|15602.4|15600.4|15603.1|15601.1|15600|15598|59
1630411230000|2021-08-31 12:00:30|15602.5|15600.5|15601.5|15599.5|15602.7|15600.7|15601.2|15599.2|43
1630411240000|2021-08-31 12:00:40|15601.4|15599.4|15602.2|15600.2|15602.5|15600.5|15601.1|15599.1|29
1630411250000|2021-08-31 12:00:50|15602.5|15600.5|15601.5|15599.5|15602.7|15600.7|15601.4|15599.4|24
1630411260000|2021-08-31 12:01:00|15601.4|15599.4|15599.5|15597.5|15601.4|15599.4|15598.4|15596.4|52
1630411270000|2021-08-31 12:01:10|15599.4|15597.4|15599.2|15597.2|15600|15598|15598|15596|65
1630411280000|2021-08-31 12:01:20|15599|15597|15596.4|15594.4|15599|15597|15596.1|15594.1|83
1630411290000|2021-08-31 12:01:30|15596.6|15594.6|15596|15594|15597.2|15595.2|15594.6|15592.6|211
1630411300000|2021-08-31 12:01:40|15595.9|15593.9|15597.4|15595.4|15598.4|15596.4|15595.7|15593.7|61
1630411310000|2021-08-31 12:01:50|15597.2|15595.2|15596.1|15594.1|15597.2|15595.2|15596|15594|49
1630411320000|2021-08-31 12:02:00|15596|15594|15596.7|15594.7|15598.1|15596.1|15596|15594|40
1630411330000|2021-08-31 12:02:10|15597|15595|15599.2|15597.2|15599.4|15597.4|15596.7|15594.7|52
1630411340000|2021-08-31 12:02:20|15599.5|15597.5|15600.2|15598.2|15601|15599|15599.1|15597.1|49
1630411350000|2021-08-31 12:02:30|15600.4|15598.4|15600.2|15598.2|15601.1|15599.1|15599.2|15597.2|51
1630411360000|2021-08-31 12:02:40|15600.4|15598.4|15599.5|15597.5|15600.7|15598.7|15598.9|15596.9|27
1630411370000|2021-08-31 12:02:50|15599.6|15597.6|15599.6|15597.6|15599.9|15597.9|15598.9|15596.9|33
1630411380000|2021-08-31 12:03:00|15599.5|15597.5|15600|15598|15600.1|15598.1|15599|15597|22
1630411390000|2021-08-31 12:03:10|15599.9|15597.9|15600.1|15598.1|15600.4|15598.4|15598.6|15596.6|30
1630411400000|2021-08-31 12:03:20|15600|15598|15598.7|15596.7|15600|15598|15598.7|15596.7|13
1630411410000|2021-08-31 12:03:30|15598.6|15596.6|15598.6|15596.6|15599|15597|15598.4|15596.4|11
1630411420000|2021-08-31 12:03:40|15598.7|15596.7|15597.2|15595.2|15599|15597|15596.6|15594.6|37
1630411430000|2021-08-31 12:03:50|15597.4|15595.4|15598.4|15596.4|15598.7|15596.7|15597.1|15595.1|17
1630411440000|2021-08-31 12:04:00|15598.2|15596.2|15597.5|15595.5|15598.6|15596.6|15597.4|15595.4|24
1630411450000|2021-08-31 12:04:10|15597.4|15595.4|15599.7|15597.7|15599.7|15597.7|15597.4|15595.4|28
1630411460000|2021-08-31 12:04:20|15599.6|15597.6|15600.2|15598.2|15600.5|15598.5|15599.2|15597.2|32
1630411470000|2021-08-31 12:04:30|15600.4|15598.4|15598.2|15596.2|15600.5|15598.5|15598|15596|20
1630411480000|2021-08-31 12:04:40|15598.1|15596.1|15598.5|15596.5|15599.1|15597.1|15597.9|15595.9|16
1630411490000|2021-08-31 12:04:50|15598.6|15596.6|15598.5|15596.5|15599.5|15597.5|15598.4|15596.4|6
1630411500000|2021-08-31 12:05:00|15598.4|15596.4|15597.7|15595.7|15598.4|15596.4|15597.5|15595.5|35
1630411510000|2021-08-31 12:05:10|15597.9|15595.9|15597.5|15595.5|15598.7|15596.7|15597.2|15595.2|44
1630411520000|2021-08-31 12:05:20|15597.6|15595.6|15598.9|15596.9|15599.2|15597.2|15597.6|15595.6|51
1630411530000|2021-08-31 12:05:30|15599|15597|15599.5|15597.5|15599.6|15597.6|15598.1|15596.1|10
1630411540000|2021-08-31 12:05:40|15599.2|15597.2|15600.5|15598.5|15600.7|15598.7|15599|15597|56
1630411550000|2021-08-31 12:05:50|15600.6|15598.6|15600.6|15598.6|15601.2|15599.2|15600.1|15598.1|56
1630411560000|2021-08-31 12:06:00|15600.1|15598.1|15600|15598|15600.5|15598.5|15599.6|15597.6|47
1630411570000|2021-08-31 12:06:10|15600.1|15598.1|15600.7|15598.7|15600.7|15598.7|15599.2|15597.2|74
1630411580000|2021-08-31 12:06:20|15600.9|15598.9|15602.5|15600.5|15603|15601|15600.6|15598.6|52
1630411590000|2021-08-31 12:06:30|15602.4|15600.4|15601.2|15599.2|15602.4|15600.4|15600.9|15598.9|47
1630411600000|2021-08-31 12:06:40|15601.1|15599.1|15600.5|15598.5|15601.2|15599.2|15599.7|15597.7|23
1630411610000|2021-08-31 12:06:50|15600.7|15598.7|15600.7|15598.7|15601|15599|15600.5|15598.5|18
1630411620000|2021-08-31 12:07:00|15601.1|15599.1|15599.7|15597.7|15601.2|15599.2|15599.2|15597.2|36
1630411630000|2021-08-31 12:07:10|15599.6|15597.6|15599.7|15597.7|15599.7|15597.7|15599.1|15597.1|20
1630411640000|2021-08-31 12:07:20|15599.6|15597.6|15599.5|15597.5|15599.6|15597.6|15599.5|15597.5|5
1630411650000|2021-08-31 12:07:30|15599.4|15597.4|15598.5|15596.5|15599.7|15597.7|15598.5|15596.5|23
1630411660000|2021-08-31 12:07:40|15598.4|15596.4|15598.5|15596.5|15598.6|15596.6|15598.1|15596.1|17
1630411670000|2021-08-31 12:07:50|15598.4|15596.4|15598.7|15596.7|15599.2|15597.2|15598.2|15596.2|9
1630411680000|2021-08-31 12:08:00|15598.6|15596.6|15601|15599|15601|15599|15598.2|15596.2|70
1630411690000|2021-08-31 12:08:10|15601.2|15599.2|15602|15600|15602|15600|15601.1|15599.1|29
1630411700000|2021-08-31 12:08:20|15601.7|15599.7|15600.7|15598.7|15601.9|15599.9|15600.7|15598.7|18
1630411710000|2021-08-31 12:08:30|15600.6|15598.6|15602.7|15600.7|15603.1|15601.1|15600.6|15598.6|117
1630411720000|2021-08-31 12:08:40|15602.5|15600.5|15601.5|15599.5|15602.6|15600.6|15601.5|15599.5|35
1630411730000|2021-08-31 12:08:50|15601.4|15599.4|15600.6|15598.6|15601.4|15599.4|15600.5|15598.5|9
1630411740000|2021-08-31 12:09:00|15600.7|15598.7|15600.2|15598.2|15600.7|15598.7|15599.7|15597.7|20
1630411750000|2021-08-31 12:09:10|15600.1|15598.1|15600.5|15598.5|15601.2|15599.2|15599.7|15597.7|15
1630411760000|2021-08-31 12:09:20|15600.4|15598.4|15600.4|15598.4|15600.5|15598.5|15599.6|15597.6|10
1630411770000|2021-08-31 12:09:30|15600.2|15598.2|15600.2|15598.2|15600.9|15598.9|15599.7|15597.7|5
1630411780000|2021-08-31 12:09:40|15600.4|15598.4|15600.7|15598.7|15601.2|15599.2|15600.4|15598.4|19
1630411790000|2021-08-31 12:09:50|15600.9|15598.9|15600.7|15598.7|15601.1|15599.1|15600.4|15598.4|1
1630411800000|2021-08-31 12:10:00|15600.9|15598.9|15601|15599|15601.1|15599.1|15599.6|15597.6|16
1630411810000|2021-08-31 12:10:10|15600.9|15598.9|15601.2|15599.2|15601.4|15599.4|15600|15598|12
1630411820000|2021-08-31 12:10:20|15601.7|15599.7|15603.1|15601.1|15603.2|15601.2|15601|15599|36
1630411830000|2021-08-31 12:10:30|15603.2|15601.2|15603.5|15601.5|15603.7|15601.7|15602.6|15600.6|39
1630411840000|2021-08-31 12:10:40|15603.6|15601.6|15603.5|15601.5|15604.4|15602.4|15603.5|15601.5|49
1630411850000|2021-08-31 12:10:50|15603.4|15601.4|15604.7|15602.7|15604.9|15602.9|15603.4|15601.4|60
1630411860000|2021-08-31 12:11:00|15605.2|15603.2|15605.9|15603.9|15606.4|15604.4|15604.6|15602.6|108
1630411870000|2021-08-31 12:11:10|15605.5|15603.5|15604.2|15602.2|15606|15604|15604.2|15602.2|60
1630411880000|2021-08-31 12:11:20|15604|15602|15604.2|15602.2|15605|15603|15603.5|15601.5|56
1630411890000|2021-08-31 12:11:30|15604.4|15602.4|15604.9|15602.9|15604.9|15602.9|15604.1|15602.1|28
1630411900000|2021-08-31 12:11:40|15604.7|15602.7|15604.5|15602.5|15604.9|15602.9|15603.6|15601.6|27
1630411910000|2021-08-31 12:11:50|15604.4|15602.4|15603.2|15601.2|15604.4|15602.4|15603|15601|35
1630411920000|2021-08-31 12:12:00|15603.4|15601.4|15602.5|15600.5|15603.9|15601.9|15602.5|15600.5|49
1630411930000|2021-08-31 12:12:10|15602.6|15600.6|15603.2|15601.2|15603.2|15601.2|15602.4|15600.4|24
1630411940000|2021-08-31 12:12:20|15603.1|15601.1|15602.2|15600.2|15603.2|15601.2|15602.2|15600.2|23
1630411950000|2021-08-31 12:12:30|15602.4|15600.4|15600|15598|15602.5|15600.5|15600|15598|68
1630411960000|2021-08-31 12:12:40|15600.1|15598.1|15598.7|15596.7|15600.4|15598.4|15598.5|15596.5|47
1630411970000|2021-08-31 12:12:50|15598.6|15596.6|15597.9|15595.9|15598.6|15596.6|15596.5|15594.5|95
1630411980000|2021-08-31 12:13:00|15597.7|15595.7|15596.9|15594.9|15597.7|15595.7|15596.4|15594.4|45
1630411990000|2021-08-31 12:13:10|15597|15595|15598|15596|15598.5|15596.5|15597|15595|18
1630412000000|2021-08-31 12:13:20|15598.1|15596.1|15598.6|15596.6|15598.9|15596.9|15597.7|15595.7|25
1630412010000|2021-08-31 12:13:30|15598.5|15596.5|15598.5|15596.5|15598.7|15596.7|15598.2|15596.2|7
1630412020000|2021-08-31 12:13:40|15598.6|15596.6|15599.4|15597.4|15599.5|15597.5|15598.4|15596.4|19
1630412030000|2021-08-31 12:13:50|15599.2|15597.2|15598.9|15596.9|15599.4|15597.4|15598.6|15596.6|14
1630412040000|2021-08-31 12:14:00|15598.7|15596.7|15597|15595|15598.9|15596.9|15596.1|15594.1|38
1630412050000|2021-08-31 12:14:10|15596.9|15594.9|15596.5|15594.5|15597|15595|15596.2|15594.2|19
1630412060000|2021-08-31 12:14:20|15596.4|15594.4|15598|15596|15598|15596|15596.1|15594.1|30
1630412070000|2021-08-31 12:14:30|15598.1|15596.1|15597.5|15595.5|15598.7|15596.7|15597.4|15595.4|13
1630412080000|2021-08-31 12:14:40|15597.4|15595.4|15597.5|15595.5|15597.5|15595.5|15596.6|15594.6|22
1630412090000|2021-08-31 12:14:50|15597.4|15595.4|15597.7|15595.7|15598|15596|15596.7|15594.7|14
1630412100000|2021-08-31 12:15:00|15597.6|15595.6|15597.9|15595.9|15598.2|15596.2|15596.5|15594.5|20
1630412110000|2021-08-31 12:15:10|15598|15596|15596.9|15594.9|15598.7|15596.7|15596.7|15594.7|14
1630412120000|2021-08-31 12:15:20|15596.7|15594.7|15597|15595|15597.1|15595.1|15596.1|15594.1|30
1630412130000|2021-08-31 12:15:30|15597.2|15595.2|15596.7|15594.7|15597.9|15595.9|15596.7|15594.7|11
1630412140000|2021-08-31 12:15:40|15596.9|15594.9|15597.2|15595.2|15597.4|15595.4|15596.7|15594.7|9
1630412150000|2021-08-31 12:15:50|15597.4|15595.4|15595.5|15593.5|15597.4|15595.4|15595.5|15593.5|33
1630412160000|2021-08-31 12:16:00|15595|15593|15596.1|15594.1|15596.7|15594.7|15594.1|15592.1|87
1630412170000|2021-08-31 12:16:10|15596.2|15594.2|15596.7|15594.7|15597.7|15595.7|15596.1|15594.1|32
1630412180000|2021-08-31 12:16:20|15596.2|15594.2|15596.4|15594.4|15596.6|15594.6|15596.2|15594.2|6
1630412190000|2021-08-31 12:16:30|15596.2|15594.2|15595.5|15593.5|15596.5|15594.5|15595|15593|9
1630412200000|2021-08-31 12:16:40|15595.6|15593.6|15596.5|15594.5|15596.5|15594.5|15595|15593|22
1630412210000|2021-08-31 12:16:50|15596.4|15594.4|15596.7|15594.7|15597.2|15595.2|15596.2|15594.2|29
1630412220000|2021-08-31 12:17:00|15596.4|15594.4|15594.9|15592.9|15596.9|15594.9|15594.6|15592.6|14
1630412230000|2021-08-31 12:17:10|15595|15593|15595.4|15593.4|15596.2|15594.2|15594.7|15592.7|26
1630412240000|2021-08-31 12:17:20|15595.2|15593.2|15594.2|15592.2|15595.6|15593.6|15594.1|15592.1|13
1630412250000|2021-08-31 12:17:30|15594.1|15592.1|15594.2|15592.2|15594.2|15592.2|15593.6|15591.6|34
1630412260000|2021-08-31 12:17:40|15594|15592|15594|15592|15594.5|15592.5|15593.6|15591.6|19
1630412270000|2021-08-31 12:17:50|15594.1|15592.1|15594.2|15592.2|15595.4|15593.4|15593.9|15591.9|33
1630412280000|2021-08-31 12:18:00|15594.1|15592.1|15594.5|15592.5|15594.7|15592.7|15593.5|15591.5|27
1630412290000|2021-08-31 12:18:10|15594.4|15592.4|15594.4|15592.4|15594.7|15592.7|15594|15592|19
1630412300000|2021-08-31 12:18:20|15594.5|15592.5|15593.7|15591.7|15594.5|15592.5|15593.5|15591.5|8
1630412310000|2021-08-31 12:18:30|15593.9|15591.9|15593.4|15591.4|15594|15592|15592.9|15590.9|25
1630412320000|2021-08-31 12:18:40|15593.2|15591.2|15592.1|15590.1|15593.4|15591.4|15592.1|15590.1|62
1630412330000|2021-08-31 12:18:50|15592.2|15590.2|15593.2|15591.2|15593.4|15591.4|15592.1|15590.1|31
1630412340000|2021-08-31 12:19:00|15592.7|15590.7|15591.5|15589.5|15592.7|15590.7|15591.5|15589.5|37
1630412350000|2021-08-31 12:19:10|15591.2|15589.2|15590.7|15588.7|15592.4|15590.4|15590.4|15588.4|61
1630412360000|2021-08-31 12:19:20|15590.6|15588.6|15591.4|15589.4|15591.7|15589.7|15590.5|15588.5|39
1630412370000|2021-08-31 12:19:30|15591.2|15589.2|15591.9|15589.9|15592.2|15590.2|15591.2|15589.2|19
1630412380000|2021-08-31 12:19:40|15591.7|15589.7|15591.7|15589.7|15592.2|15590.2|15591.6|15589.6|18
1630412390000|2021-08-31 12:19:50|15591.6|15589.6|15591.7|15589.7|15591.9|15589.9|15590.5|15588.5|29
1630412400000|2021-08-31 12:20:00|15591.9|15589.9|15591|15589|15592.1|15590.1|15590.9|15588.9|24
1630412410000|2021-08-31 12:20:10|15591.1|15589.1|15589.6|15587.6|15591.1|15589.1|15589.4|15587.4|50
1630412420000|2021-08-31 12:20:20|15589.5|15587.5|15590.2|15588.2|15590.7|15588.7|15589.2|15587.2|52
1630412430000|2021-08-31 12:20:30|15590.1|15588.1|15589.1|15587.1|15590.1|15588.1|15589.1|15587.1|36
1630412440000|2021-08-31 12:20:40|15589|15587|15589|15587|15589.7|15587.7|15588.9|15586.9|36
1630412450000|2021-08-31 12:20:50|15589.1|15587.1|15588.5|15586.5|15589.9|15587.9|15588.2|15586.2|84
1630412460000|2021-08-31 12:21:00|15588.6|15586.6|15585.7|15583.7|15588.7|15586.7|15585.6|15583.6|144
1630412470000|2021-08-31 12:21:10|15585.9|15583.9|15584.2|15582.2|15585.9|15583.9|15584|15582|129
1630412480000|2021-08-31 12:21:20|15584.1|15582.1|15584|15582|15584.6|15582.6|15583.5|15581.5|175
1630412490000|2021-08-31 12:21:30|15584.1|15582.1|15583.1|15581.1|15585.1|15583.1|15583.1|15581.1|94
1630412500000|2021-08-31 12:21:40|15583|15581|15582.2|15580.2|15583|15581|15581.7|15579.7|151
1630412510000|2021-08-31 12:21:50|15582.1|15580.1|15584.2|15582.2|15584.2|15582.2|15582|15580|143
1630412520000|2021-08-31 12:22:00|15584|15582|15586|15584|15586|15584|15584|15582|72
1630412530000|2021-08-31 12:22:10|15586.1|15584.1|15583|15581|15586.2|15584.2|15582.7|15580.7|88
1630412540000|2021-08-31 12:22:20|15582.9|15580.9|15583|15581|15584.5|15582.5|15582.9|15580.9|40
1630412550000|2021-08-31 12:22:30|15583.1|15581.1|15583.6|15581.6|15584.5|15582.5|15582.9|15580.9|55
1630412560000|2021-08-31 12:22:40|15583.7|15581.7|15583.9|15581.9|15584|15582|15582.7|15580.7|60
1630412570000|2021-08-31 12:22:50|15584|15582|15583|15581|15584.1|15582.1|15582|15580|62
1630412580000|2021-08-31 12:23:00|15582.9|15580.9|15585|15583|15585.1|15583.1|15582.6|15580.6|120
1630412590000|2021-08-31 12:23:10|15584.9|15582.9|15584.6|15582.6|15585.7|15583.7|15584.5|15582.5|70
1630412600000|2021-08-31 12:23:20|15584.5|15582.5|15584.7|15582.7|15585|15583|15583.9|15581.9|13
1630412610000|2021-08-31 12:23:30|15584.9|15582.9|15585|15583|15585.6|15583.6|15584.2|15582.2|19
1630412620000|2021-08-31 12:23:40|15584.9|15582.9|15584.1|15582.1|15584.9|15582.9|15583.4|15581.4|30
1630412630000|2021-08-31 12:23:50|15584.2|15582.2|15584|15582|15584.4|15582.4|15583.5|15581.5|21
1630412640000|2021-08-31 12:24:00|15584.1|15582.1|15581.9|15579.9|15584.2|15582.2|15581.6|15579.6|56
1630412650000|2021-08-31 12:24:10|15582|15580|15580.1|15578.1|15582.1|15580.1|15580.1|15578.1|62
1630412660000|2021-08-31 12:24:20|15580|15578|15583.9|15581.9|15583.9|15581.9|15579.7|15577.7|67
1630412670000|2021-08-31 12:24:30|15584|15582|15584.1|15582.1|15584.1|15582.1|15583.1|15581.1|33
1630412680000|2021-08-31 12:24:40|15584|15582|15583.5|15581.5|15584.1|15582.1|15583|15581|51
1630412690000|2021-08-31 12:24:50|15583.6|15581.6|15585.2|15583.2|15585.6|15583.6|15583.6|15581.6|89
1630412700000|2021-08-31 12:25:00|15585.4|15583.4|15584.7|15582.7|15585.6|15583.6|15584|15582|59
1630412710000|2021-08-31 12:25:10|15584.6|15582.6|15582.1|15580.1|15584.6|15582.6|15581.9|15579.9|43
1630412720000|2021-08-31 12:25:20|15582|15580|15582.7|15580.7|15583.1|15581.1|15581.1|15579.1|59
1630412730000|2021-08-31 12:25:30|15582.6|15580.6|15582|15580|15583|15581|15582|15580|26
1630412740000|2021-08-31 12:25:40|15581.7|15579.7|15580.9|15578.9|15581.7|15579.7|15579.9|15577.9|81
1630412750000|2021-08-31 12:25:50|15580.7|15578.7|15581.1|15579.1|15582.1|15580.1|15580.5|15578.5|50
1630412760000|2021-08-31 12:26:00|15580.7|15578.7|15581.2|15579.2|15581.2|15579.2|15580.5|15578.5|28
1630412770000|2021-08-31 12:26:10|15581.4|15579.4|15579.9|15577.9|15581.6|15579.6|15579.7|15577.7|14
1630412780000|2021-08-31 12:26:20|15579.7|15577.7|15579.5|15577.5|15580.2|15578.2|15579.1|15577.1|88
1630412790000|2021-08-31 12:26:30|15579.4|15577.4|15579.5|15577.5|15579.7|15577.7|15578.9|15576.9|39
1630412800000|2021-08-31 12:26:40|15579.4|15577.4|15578.6|15576.6|15579.5|15577.5|15578.4|15576.4|56
1630412810000|2021-08-31 12:26:50|15578.5|15576.5|15577.9|15575.9|15578.5|15576.5|15576.7|15574.7|154
1630412820000|2021-08-31 12:27:00|15578.2|15576.2|15578.5|15576.5|15578.5|15576.5|15577.2|15575.2|81
1630412830000|2021-08-31 12:27:10|15578.6|15576.6|15573.7|15571.7|15578.7|15576.7|15573.5|15571.5|227
1630412840000|2021-08-31 12:27:20|15574.2|15572.2|15573.1|15571.1|15574.5|15572.5|15572.5|15570.5|137
1630412850000|2021-08-31 12:27:30|15573|15571|15574.2|15572.2|15574.6|15572.6|15572.9|15570.9|155
1630412860000|2021-08-31 12:27:40|15574.4|15572.4|15574.5|15572.5|15575.1|15573.1|15573.7|15571.7|74
1630412870000|2021-08-31 12:27:50|15575|15573|15573.2|15571.2|15575.4|15573.4|15572.7|15570.7|113
1630412880000|2021-08-31 12:28:00|15573.4|15571.4|15572.5|15570.5|15574.5|15572.5|15571.6|15569.6|198
1630412890000|2021-08-31 12:28:10|15572.6|15570.6|15571.2|15569.2|15573.4|15571.4|15571.1|15569.1|102
1630412900000|2021-08-31 12:28:20|15571.1|15569.1|15570.4|15568.4|15571.9|15569.9|15570.2|15568.2|110
1630412910000|2021-08-31 12:28:30|15570.5|15568.5|15573.5|15571.5|15573.5|15571.5|15570.4|15568.4|147
1630412920000|2021-08-31 12:28:40|15573.2|15571.2|15575.2|15573.2|15575.5|15573.5|15573.2|15571.2|104
1630412930000|2021-08-31 12:28:50|15575.4|15573.4|15576|15574|15576|15574|15574.4|15572.4|70
1630412940000|2021-08-31 12:29:00|15576.1|15574.1|15574.6|15572.6|15576.1|15574.1|15573.5|15571.5|69
1630412950000|2021-08-31 12:29:10|15574.7|15572.7|15574.7|15572.7|15575.1|15573.1|15573.5|15571.5|52
1630412960000|2021-08-31 12:29:20|15574.6|15572.6|15573.5|15571.5|15575|15573|15573.5|15571.5|33
1630412970000|2021-08-31 12:29:30|15573.6|15571.6|15574.6|15572.6|15574.6|15572.6|15573.5|15571.5|55
1630412980000|2021-08-31 12:29:40|15574.5|15572.5|15573.7|15571.7|15575.2|15573.2|15573.6|15571.6|58
1630412990000|2021-08-31 12:29:50|15573.6|15571.6|15571.7|15569.7|15574|15572|15571.7|15569.7|60
1630413000000|2021-08-31 12:30:00|15571.9|15569.9|15571.2|15569.2|15572.1|15570.1|15571|15569|145
1630413010000|2021-08-31 12:30:10|15571.4|15569.4|15569|15567|15571.5|15569.5|15568.6|15566.6|222
1630413020000|2021-08-31 12:30:20|15569.1|15567.1|15570|15568|15570|15568|15568.4|15566.4|66
1630413030000|2021-08-31 12:30:30|15570.1|15568.1|15572.9|15570.9|15573.5|15571.5|15570.1|15568.1|58
1630413040000|2021-08-31 12:30:40|15572.7|15570.7|15573|15571|15574.9|15572.9|15572.5|15570.5|90
1630413050000|2021-08-31 12:30:50|15572.9|15570.9|15572.7|15570.7|15573.4|15571.4|15571.2|15569.2|70
1630413060000|2021-08-31 12:31:00|15572.6|15570.6|15570.4|15568.4|15573.5|15571.5|15570.4|15568.4|34
1630413070000|2021-08-31 12:31:10|15570.5|15568.5|15570.4|15568.4|15571.2|15569.2|15569.5|15567.5|35
1630413080000|2021-08-31 12:31:20|15570.2|15568.2|15572.7|15570.7|15572.9|15570.9|15570.2|15568.2|50
1630413090000|2021-08-31 12:31:30|15572.9|15570.9|15574|15572|15574.4|15572.4|15572.6|15570.6|61
1630413100000|2021-08-31 12:31:40|15574.1|15572.1|15573.1|15571.1|15574.2|15572.2|15572.5|15570.5|72
1630413110000|2021-08-31 12:31:50|15573|15571|15573.9|15571.9|15574.2|15572.2|15572.6|15570.6|20
1630413120000|2021-08-31 12:32:00|15573.7|15571.7|15573.5|15571.5|15573.9|15571.9|15571.7|15569.7|59
1630413130000|2021-08-31 12:32:10|15573.6|15571.6|15572.7|15570.7|15574|15572|15572.6|15570.6|44
1630413140000|2021-08-31 12:32:20|15572.9|15570.9|15572.5|15570.5|15573|15571|15571.5|15569.5|51
1630413150000|2021-08-31 12:32:30|15572.7|15570.7|15571.7|15569.7|15573.2|15571.2|15571.7|15569.7|80
1630413160000|2021-08-31 12:32:40|15571.9|15569.9|15572.5|15570.5|15574|15572|15571.9|15569.9|50
1630413170000|2021-08-31 12:32:50|15572.6|15570.6|15572.5|15570.5|15572.7|15570.7|15572|15570|23
1630413180000|2021-08-31 12:33:00|15572.6|15570.6|15572.7|15570.7|15573.5|15571.5|15572.2|15570.2|29
1630413190000|2021-08-31 12:33:10|15572.9|15570.9|15576|15574|15576.2|15574.2|15572.7|15570.7|120
1630413200000|2021-08-31 12:33:20|15575.9|15573.9|15575.9|15573.9|15576.7|15574.7|15575.5|15573.5|89
1630413210000|2021-08-31 12:33:30|15575.7|15573.7|15574.4|15572.4|15576.4|15574.4|15573.7|15571.7|70
1630413220000|2021-08-31 12:33:40|15574.2|15572.2|15574.2|15572.2|15574.7|15572.7|15574|15572|30
1630413230000|2021-08-31 12:33:50|15574.4|15572.4|15575.2|15573.2|15576|15574|15573.9|15571.9|37
1630413240000|2021-08-31 12:34:00|15575.4|15573.4|15575.6|15573.6|15576|15574|15575|15573|36
1630413250000|2021-08-31 12:34:10|15575.5|15573.5|15574.6|15572.6|15575.6|15573.6|15574.2|15572.2|31
1630413260000|2021-08-31 12:34:20|15574.5|15572.5|15575.4|15573.4|15576.2|15574.2|15574.5|15572.5|39
1630413270000|2021-08-31 12:34:30|15575.5|15573.5|15575.2|15573.2|15575.9|15573.9|15575.1|15573.1|26
1630413280000|2021-08-31 12:34:40|15575.1|15573.1|15575|15573|15575.7|15573.7|15575|15573|26
1630413290000|2021-08-31 12:34:50|15574.1|15572.1|15573.7|15571.7|15574.1|15572.1|15573.6|15571.6|53
1630413300000|2021-08-31 12:35:00|15573.6|15571.6|15571.7|15569.7|15574|15572|15571.6|15569.6|82
1630413310000|2021-08-31 12:35:10|15571.9|15569.9|15572.2|15570.2|15572.6|15570.6|15571.5|15569.5|59
1630413320000|2021-08-31 12:35:20|15572.1|15570.1|15571|15569|15573.2|15571.2|15570.9|15568.9|36
1630413330000|2021-08-31 12:35:30|15571.1|15569.1|15572.4|15570.4|15573|15571|15571.1|15569.1|56
1630413340000|2021-08-31 12:35:40|15572.2|15570.2|15571.5|15569.5|15572.6|15570.6|15570.7|15568.7|86
1630413350000|2021-08-31 12:35:50|15571.6|15569.6|15571.4|15569.4|15572.6|15570.6|15571.1|15569.1|55
1630413360000|2021-08-31 12:36:00|15571.1|15569.1|15569.1|15567.1|15571.1|15569.1|15568.1|15566.1|152
1630413370000|2021-08-31 12:36:10|15569|15567|15568.9|15566.9|15569.1|15567.1|15567.5|15565.5|112
1630413380000|2021-08-31 12:36:20|15569|15567|15569.6|15567.6|15569.9|15567.9|15567.7|15565.7|60
1630413390000|2021-08-31 12:36:30|15569.7|15567.7|15569|15567|15569.7|15567.7|15568.7|15566.7|57
1630413400000|2021-08-31 12:36:40|15568.9|15566.9|15568.6|15566.6|15569.4|15567.4|15568.5|15566.5|35
1630413410000|2021-08-31 12:36:50|15568.5|15566.5|15571.2|15569.2|15571.4|15569.4|15568.4|15566.4|129
1630413420000|2021-08-31 12:37:00|15571.4|15569.4|15574.1|15572.1|15574.6|15572.6|15571|15569|171
1630413430000|2021-08-31 12:37:10|15574|15572|15573.6|15571.6|15574.4|15572.4|15572.1|15570.1|70
1630413440000|2021-08-31 12:37:20|15573.5|15571.5|15575.2|15573.2|15575.4|15573.4|15573.1|15571.1|63
1630413450000|2021-08-31 12:37:30|15575.4|15573.4|15574.7|15572.7|15576.1|15574.1|15574.5|15572.5|91
1630413460000|2021-08-31 12:37:40|15574.6|15572.6|15575.4|15573.4|15575.5|15573.5|15574.2|15572.2|42
1630413470000|2021-08-31 12:37:50|15575.2|15573.2|15575.5|15573.5|15575.7|15573.7|15575|15573|57
1630413480000|2021-08-31 12:38:00|15576|15574|15574.7|15572.7|15576|15574|15574.7|15572.7|25
1630413490000|2021-08-31 12:38:10|15574.2|15572.2|15572.6|15570.6|15574.2|15572.2|15572.1|15570.1|51
1630413500000|2021-08-31 12:38:20|15572.7|15570.7|15573.2|15571.2|15575.2|15573.2|15572.6|15570.6|25
1630413510000|2021-08-31 12:38:30|15573.4|15571.4|15573.6|15571.6|15574|15572|15572.7|15570.7|24
1630413520000|2021-08-31 12:38:40|15573.7|15571.7|15575|15573|15575.7|15573.7|15573.7|15571.7|34
1630413530000|2021-08-31 12:38:50|15574.5|15572.5|15575.2|15573.2|15575.6|15573.6|15574.2|15572.2|31
1630413540000|2021-08-31 12:39:00|15575.4|15573.4|15576.2|15574.2|15576.2|15574.2|15575.1|15573.1|19
1630413550000|2021-08-31 12:39:10|15576.4|15574.4|15576.2|15574.2|15576.6|15574.6|15575.5|15573.5|31
1630413560000|2021-08-31 12:39:20|15576.1|15574.1|15576|15574|15576.4|15574.4|15575.4|15573.4|82
1630413570000|2021-08-31 12:39:30|15576.1|15574.1|15575.1|15573.1|15577.1|15575.1|15575|15573|52
1630413580000|2021-08-31 12:39:40|15575.2|15573.2|15575.2|15573.2|15575.5|15573.5|15574.5|15572.5|40
1630413590000|2021-08-31 12:39:50|15575.4|15573.4|15575.2|15573.2|15575.6|15573.6|15574.6|15572.6|19
1630413600000|2021-08-31 12:40:00|15575.1|15573.1|15575.1|15573.1|15575.4|15573.4|15574.1|15572.1|19
1630413610000|2021-08-31 12:40:10|15575.5|15573.5|15576|15574|15576.4|15574.4|15575.1|15573.1|94
1630413620000|2021-08-31 12:40:20|15575.9|15573.9|15576.4|15574.4|15576.4|15574.4|15575.2|15573.2|23
1630413630000|2021-08-31 12:40:30|15576.2|15574.2|15576.5|15574.5|15576.5|15574.5|15575.4|15573.4|46
1630413640000|2021-08-31 12:40:40|15576.1|15574.1|15576|15574|15577|15575|15575.5|15573.5|45
1630413650000|2021-08-31 12:40:50|15575.9|15573.9|15576.7|15574.7|15577.1|15575.1|15575.9|15573.9|37
1630413660000|2021-08-31 12:41:00|15576.6|15574.6|15577.2|15575.2|15577.6|15575.6|15576.5|15574.5|69
1630413670000|2021-08-31 12:41:10|15577.4|15575.4|15578|15576|15578.2|15576.2|15577|15575|78
1630413680000|2021-08-31 12:41:20|15578.1|15576.1|15579.4|15577.4|15579.4|15577.4|15578.1|15576.1|75
1630413690000|2021-08-31 12:41:30|15579.5|15577.5|15578.7|15576.7|15579.6|15577.6|15578.7|15576.7|78
1630413700000|2021-08-31 12:41:40|15578.9|15576.9|15578.7|15576.7|15579|15577|15578.4|15576.4|50
1630413710000|2021-08-31 12:41:50|15578.9|15576.9|15578.9|15576.9|15579.4|15577.4|15578.6|15576.6|31
1630413720000|2021-08-31 12:42:00|15578.7|15576.7|15579.1|15577.1|15579.1|15577.1|15578.5|15576.5|29
1630413730000|2021-08-31 12:42:10|15579.2|15577.2|15580.5|15578.5|15580.7|15578.7|15579.2|15577.2|150
1630413740000|2021-08-31 12:42:20|15580.4|15578.4|15580.5|15578.5|15580.9|15578.9|15579.9|15577.9|58
1630413750000|2021-08-31 12:42:30|15580.6|15578.6|15579.9|15577.9|15580.6|15578.6|15579.6|15577.6|46
1630413760000|2021-08-31 12:42:40|15580.1|15578.1|15580.2|15578.2|15580.4|15578.4|15579.6|15577.6|23
1630413770000|2021-08-31 12:42:50|15580.1|15578.1|15581.5|15579.5|15581.6|15579.6|15580.1|15578.1|73
1630413780000|2021-08-31 12:43:00|15581.6|15579.6|15580.9|15578.9|15581.6|15579.6|15580.5|15578.5|49
1630413790000|2021-08-31 12:43:10|15580.7|15578.7|15581.7|15579.7|15581.9|15579.9|15580.7|15578.7|36
1630413800000|2021-08-31 12:43:20|15581.9|15579.9|15581.6|15579.6|15581.9|15579.9|15581|15579|52
1630413810000|2021-08-31 12:43:30|15581.7|15579.7|15583|15581|15583|15581|15581.7|15579.7|99
1630413820000|2021-08-31 12:43:40|15582.7|15580.7|15583|15581|15583.2|15581.2|15582.5|15580.5|119
1630413830000|2021-08-31 12:43:50|15582.7|15580.7|15582.2|15580.2|15582.7|15580.7|15582|15580|36
1630413840000|2021-08-31 12:44:00|15582.4|15580.4|15583.7|15581.7|15583.9|15581.9|15581.7|15579.7|142
1630413850000|2021-08-31 12:44:10|15583.9|15581.9|15583.6|15581.6|15584|15582|15583.2|15581.2|29
1630413860000|2021-08-31 12:44:20|15583.7|15581.7|15583.6|15581.6|15584.6|15582.6|15583.5|15581.5|83
1630413870000|2021-08-31 12:44:30|15583.9|15581.9|15584.2|15582.2|15584.2|15582.2|15583.2|15581.2|35
1630413880000|2021-08-31 12:44:40|15584.1|15582.1|15584|15582|15584.2|15582.2|15583.6|15581.6|23
1630413890000|2021-08-31 12:44:50|15583.9|15581.9|15583.4|15581.4|15584.1|15582.1|15583.4|15581.4|18
1630413900000|2021-08-31 12:45:00|15583.1|15581.1|15581.7|15579.7|15583.4|15581.4|15581.6|15579.6|101
1630413910000|2021-08-31 12:45:10|15581.6|15579.6|15581.6|15579.6|15582.2|15580.2|15581.5|15579.5|38
1630413920000|2021-08-31 12:45:20|15581.2|15579.2|15582|15580|15582.1|15580.1|15581.1|15579.1|38
1630413930000|2021-08-31 12:45:30|15581.9|15579.9|15583|15581|15583.6|15581.6|15581.9|15579.9|43
1630413940000|2021-08-31 12:45:40|15583.1|15581.1|15582.7|15580.7|15583.1|15581.1|15582.7|15580.7|9
1630413950000|2021-08-31 12:45:50|15583.1|15581.1|15583.2|15581.2|15583.5|15581.5|15583|15581|14
1630413960000|2021-08-31 12:46:00|15583.1|15581.1|15584.2|15582.2|15584.4|15582.4|15583.1|15581.1|41
1630413970000|2021-08-31 12:46:10|15584.1|15582.1|15584.1|15582.1|15584.4|15582.4|15583.9|15581.9|19
1630413980000|2021-08-31 12:46:20|15584.2|15582.2|15584.7|15582.7|15584.9|15582.9|15584.2|15582.2|42
1630413990000|2021-08-31 12:46:30|15584.6|15582.6|15585.5|15583.5|15585.7|15583.7|15584.6|15582.6|42
1630414000000|2021-08-31 12:46:40|15585.4|15583.4|15584.9|15582.9|15585.4|15583.4|15584.9|15582.9|28
1630414010000|2021-08-31 12:46:50|15585|15583|15583.9|15581.9|15585|15583|15583.7|15581.7|14
1630414020000|2021-08-31 12:47:00|15583.7|15581.7|15583|15581|15584|15582|15582.9|15580.9|48
1630414030000|2021-08-31 12:47:10|15582.9|15580.9|15583|15581|15583.9|15581.9|15582.7|15580.7|23
1630414040000|2021-08-31 12:47:20|15582.7|15580.7|15583.5|15581.5|15583.6|15581.6|15582.7|15580.7|15
1630414050000|2021-08-31 12:47:30|15583.4|15581.4|15584|15582|15584|15582|15582.9|15580.9|8
1630414060000|2021-08-31 12:47:40|15583.9|15581.9|15584.9|15582.9|15584.9|15582.9|15583.7|15581.7|34
1630414070000|2021-08-31 12:47:50|15584.7|15582.7|15585.7|15583.7|15586|15584|15584.2|15582.2|74
1630414080000|2021-08-31 12:48:00|15585.6|15583.6|15586|15584|15586.4|15584.4|15585.6|15583.6|27
1630414090000|2021-08-31 12:48:10|15586.1|15584.1|15586.4|15584.4|15586.6|15584.6|15586|15584|43
1630414100000|2021-08-31 12:48:20|15586.2|15584.2|15586.9|15584.9|15586.9|15584.9|15586.2|15584.2|17
1630414110000|2021-08-31 12:48:30|15586.7|15584.7|15587.1|15585.1|15587.6|15585.6|15586.6|15584.6|52
1630414120000|2021-08-31 12:48:40|15586.9|15584.9|15586.7|15584.7|15587.5|15585.5|15586.6|15584.6|25
1630414130000|2021-08-31 12:48:50|15586.6|15584.6|15586.5|15584.5|15586.9|15584.9|15586.1|15584.1|34
1630414140000|2021-08-31 12:49:00|15586.4|15584.4|15586.5|15584.5|15586.5|15584.5|15586.1|15584.1|17
1630414150000|2021-08-31 12:49:10|15586.7|15584.7|15587.4|15585.4|15587.6|15585.6|15586.7|15584.7|29
1630414160000|2021-08-31 12:49:20|15587.2|15585.2|15587.4|15585.4|15587.9|15585.9|15587|15585|19
1630414170000|2021-08-31 12:49:30|15587.2|15585.2|15587.7|15585.7|15587.7|15585.7|15586.7|15584.7|28
1630414180000|2021-08-31 12:49:40|15587.4|15585.4|15587.2|15585.2|15587.9|15585.9|15587.1|15585.1|26
1630414190000|2021-08-31 12:49:50|15587.1|15585.1|15588.2|15586.2|15588.4|15586.4|15587.1|15585.1|45
1630414200000|2021-08-31 12:50:00|15588.4|15586.4|15586.5|15584.5|15588.4|15586.4|15586.5|15584.5|65
1630414210000|2021-08-31 12:50:10|15586.4|15584.4|15586.4|15584.4|15587.1|15585.1|15586.2|15584.2|42
1630414220000|2021-08-31 12:50:20|15586.2|15584.2|15586.2|15584.2|15586.4|15584.4|15585.9|15583.9|30
1630414230000|2021-08-31 12:50:30|15586.4|15584.4|15585.5|15583.5|15586.6|15584.6|15585.1|15583.1|68
1630414240000|2021-08-31 12:50:40|15585.4|15583.4|15586.6|15584.6|15586.6|15584.6|15585.1|15583.1|43
1630414250000|2021-08-31 12:50:50|15586.7|15584.7|15585.7|15583.7|15586.7|15584.7|15585.5|15583.5|27
1630414260000|2021-08-31 12:51:00|15585.6|15583.6|15586.2|15584.2|15586.4|15584.4|15585.4|15583.4|79
1630414270000|2021-08-31 12:51:10|15586.1|15584.1|15585.5|15583.5|15586.1|15584.1|15585.2|15583.2|24
1630414280000|2021-08-31 12:51:20|15585.6|15583.6|15583.5|15581.5|15585.6|15583.6|15582.2|15580.2|171
1630414290000|2021-08-31 12:51:30|15583.6|15581.6|15583.2|15581.2|15583.9|15581.9|15583|15581|69
1630414300000|2021-08-31 12:51:40|15583.1|15581.1|15583.5|15581.5|15583.6|15581.6|15582.9|15580.9|26
1630414310000|2021-08-31 12:51:50|15583.6|15581.6|15583.5|15581.5|15583.6|15581.6|15583.4|15581.4|8
1630414320000|2021-08-31 12:52:00|15583.4|15581.4|15583|15581|15583.5|15581.5|15582.9|15580.9|19
1630414330000|2021-08-31 12:52:10|15583.1|15581.1|15586.2|15584.2|15586.6|15584.6|15583.1|15581.1|52
1630414340000|2021-08-31 12:52:20|15586|15584|15586|15584|15586.6|15584.6|15585.5|15583.5|54
1630414350000|2021-08-31 12:52:30|15586.1|15584.1|15585.7|15583.7|15586.4|15584.4|15585.1|15583.1|13
1630414360000|2021-08-31 12:52:40|15586|15584|15585.5|15583.5|15586.1|15584.1|15585.4|15583.4|17
1630414370000|2021-08-31 12:52:50|15585.4|15583.4|15586.2|15584.2|15586.4|15584.4|15585.2|15583.2|10
1630414380000|2021-08-31 12:53:00|15586.1|15584.1|15585.2|15583.2|15586.2|15584.2|15585.2|15583.2|33
1630414390000|2021-08-31 12:53:10|15585.1|15583.1|15585|15583|15585.6|15583.6|15585|15583|5
1630414400000|2021-08-31 12:53:20|15584.9|15582.9|15584.9|15582.9|15585.2|15583.2|15584.4|15582.4|31
1630414410000|2021-08-31 12:53:30|15584.7|15582.7|15585.5|15583.5|15585.7|15583.7|15584.4|15582.4|24
1630414420000|2021-08-31 12:53:40|15585.7|15583.7|15586|15584|15586.2|15584.2|15585.6|15583.6|10
1630414430000|2021-08-31 12:53:50|15586.1|15584.1|15585.9|15583.9|15586.1|15584.1|15585.2|15583.2|10
1630414440000|2021-08-31 12:54:00|15585.7|15583.7|15586.4|15584.4|15587.1|15585.1|15585.7|15583.7|42
1630414450000|2021-08-31 12:54:10|15586.5|15584.5|15584.7|15582.7|15586.5|15584.5|15584.6|15582.6|36
1630414460000|2021-08-31 12:54:20|15584.9|15582.9|15586.2|15584.2|15586.2|15584.2|15584.5|15582.5|24
1630414470000|2021-08-31 12:54:30|15586.4|15584.4|15586.2|15584.2|15586.7|15584.7|15586.2|15584.2|9
1630414480000|2021-08-31 12:54:40|15586.1|15584.1|15584.7|15582.7|15586.2|15584.2|15584.4|15582.4|57
1630414490000|2021-08-31 12:54:50|15584.6|15582.6|15584.4|15582.4|15584.7|15582.7|15584.2|15582.2|32
1630414500000|2021-08-31 12:55:00|15584.5|15582.5|15585|15583|15585.5|15583.5|15583.6|15581.6|66
1630414510000|2021-08-31 12:55:10|15584.9|15582.9|15584.7|15582.7|15585.7|15583.7|15584.7|15582.7|22
1630414520000|2021-08-31 12:55:20|15584.6|15582.6|15585.2|15583.2|15585.5|15583.5|15584.6|15582.6|40
1630414530000|2021-08-31 12:55:30|15585.1|15583.1|15584.9|15582.9|15585.4|15583.4|15584.7|15582.7|21
1630414540000|2021-08-31 12:55:40|15584.7|15582.7|15585.5|15583.5|15585.6|15583.6|15584.7|15582.7|8
1630414550000|2021-08-31 12:55:50|15585.4|15583.4|15585.2|15583.2|15585.6|15583.6|15585.2|15583.2|9
1630414560000|2021-08-31 12:56:00|15585.4|15583.4|15585|15583|15585.4|15583.4|15584.9|15582.9|5
1630414570000|2021-08-31 12:56:10|15584.9|15582.9|15584.7|15582.7|15585|15583|15584.4|15582.4|10
1630414580000|2021-08-31 12:56:20|15584.9|15582.9|15584.9|15582.9|15585|15583|15584.2|15582.2|10
1630414590000|2021-08-31 12:56:30|15585|15583|15585|15583|15585|15583|15584.4|15582.4|8
1630414600000|2021-08-31 12:56:40|15584.9|15582.9|15584.7|15582.7|15585.2|15583.2|15584.7|15582.7|11
1630414610000|2021-08-31 12:56:50|15584.6|15582.6|15584.1|15582.1|15584.6|15582.6|15584.1|15582.1|12
1630414620000|2021-08-31 12:57:00|15583.9|15581.9|15583.7|15581.7|15584.1|15582.1|15583.6|15581.6|21
1630414630000|2021-08-31 12:57:10|15583.6|15581.6|15584.2|15582.2|15584.6|15582.6|15583.6|15581.6|19
1630414640000|2021-08-31 12:57:20|15584|15582|15583.5|15581.5|15584|15582|15583.4|15581.4|24
1630414650000|2021-08-31 12:57:30|15583.4|15581.4|15583.2|15581.2|15583.6|15581.6|15583.1|15581.1|7
1630414660000|2021-08-31 12:57:40|15583.1|15581.1|15583.5|15581.5|15583.5|15581.5|15582.4|15580.4|48
1630414670000|2021-08-31 12:57:50|15583.6|15581.6|15583.5|15581.5|15584.1|15582.1|15583.5|15581.5|27
1630414680000|2021-08-31 12:58:00|15583.6|15581.6|15584.1|15582.1|15584.1|15582.1|15583.5|15581.5|17
1630414690000|2021-08-31 12:58:10|15584|15582|15583.9|15581.9|15584.4|15582.4|15583.9|15581.9|17
1630414700000|2021-08-31 12:58:20|15583.7|15581.7|15585.5|15583.5|15585.6|15583.6|15583.7|15581.7|53
1630414710000|2021-08-31 12:58:30|15586|15584|15587|15585|15587.2|15585.2|15586|15584|64
1630414720000|2021-08-31 12:58:40|15586.9|15584.9|15587.2|15585.2|15587.5|15585.5|15586.7|15584.7|41
1630414730000|2021-08-31 12:58:50|15587.4|15585.4|15587.2|15585.2|15587.4|15585.4|15586.7|15584.7|44
1630414740000|2021-08-31 12:59:00|15587.4|15585.4|15587.5|15585.5|15588|15586|15587.2|15585.2|49
1630414750000|2021-08-31 12:59:10|15587.6|15585.6|15587|15585|15587.7|15585.7|15586.9|15584.9|29
1630414760000|2021-08-31 12:59:20|15587.1|15585.1|15587.7|15585.7|15587.7|15585.7|15587|15585|11
1630414770000|2021-08-31 12:59:30|15587.6|15585.6|15589.6|15587.6|15589.7|15587.7|15587.1|15585.1|115
1630414780000|2021-08-31 12:59:40|15589.5|15587.5|15590.2|15588.2|15590.4|15588.4|15589.5|15587.5|82
1630414790000|2021-08-31 12:59:50|15589.7|15587.7|15590|15588|15590.2|15588.2|15589.7|15587.7|58
1630414800000|2021-08-31 13:00:00|15590.1|15588.1|15590|15588|15590.6|15588.6|15588.6|15586.6|76
1630414810000|2021-08-31 13:00:10|15590.1|15588.1|15590.5|15588.5|15590.7|15588.7|15590|15588|27
1630414820000|2021-08-31 13:00:20|15590.6|15588.6|15591.7|15589.7|15591.9|15589.9|15590.2|15588.2|122
1630414830000|2021-08-31 13:00:30|15591.6|15589.6|15592.2|15590.2|15592.2|15590.2|15591.2|15589.2|70
1630414840000|2021-08-31 13:00:40|15592|15590|15593.4|15591.4|15593.4|15591.4|15591.9|15589.9|100
1630414850000|2021-08-31 13:00:50|15593.2|15591.2|15592|15590|15593.6|15591.6|15591.6|15589.6|119
1630414860000|2021-08-31 13:01:00|15591.9|15589.9|15590.2|15588.2|15591.9|15589.9|15589.9|15587.9|100
1630414870000|2021-08-31 13:01:10|15590.1|15588.1|15587.7|15585.7|15590.2|15588.2|15587.5|15585.5|100
1630414880000|2021-08-31 13:01:20|15588.4|15586.4|15589.2|15587.2|15589.5|15587.5|15588.4|15586.4|40
1630414890000|2021-08-31 13:01:30|15589.1|15587.1|15588.5|15586.5|15589.9|15587.9|15587.7|15585.7|46
1630414900000|2021-08-31 13:01:40|15588.4|15586.4|15587.5|15585.5|15588.4|15586.4|15587.5|15585.5|25
1630414910000|2021-08-31 13:01:50|15587.4|15585.4|15588.2|15586.2|15588.5|15586.5|15587.4|15585.4|13
1630414920000|2021-08-31 13:02:00|15588.1|15586.1|15586|15584|15588.2|15586.2|15585.6|15583.6|72
1630414930000|2021-08-31 13:02:10|15585.6|15583.6|15586.2|15584.2|15586.2|15584.2|15585.2|15583.2|66
1630414940000|2021-08-31 13:02:20|15586.4|15584.4|15585.9|15583.9|15586.7|15584.7|15585.7|15583.7|49
1630414950000|2021-08-31 13:02:30|15585.7|15583.7|15586.5|15584.5|15586.7|15584.7|15585.6|15583.6|31
1630414960000|2021-08-31 13:02:40|15586.6|15584.6|15586.2|15584.2|15586.9|15584.9|15585.9|15583.9|19
1630414970000|2021-08-31 13:02:50|15586.4|15584.4|15586.5|15584.5|15586.5|15584.5|15586.2|15584.2|5
1630414980000|2021-08-31 13:03:00|15586.4|15584.4|15586|15584|15586.5|15584.5|15585.6|15583.6|24
1630414990000|2021-08-31 13:03:10|15586.2|15584.2|15587|15585|15587.6|15585.6|15586.1|15584.1|52
1630415000000|2021-08-31 13:03:20|15587.1|15585.1|15587.5|15585.5|15587.6|15585.6|15587|15585|37
1630415010000|2021-08-31 13:03:30|15587.7|15585.7|15588|15586|15588.4|15586.4|15587.7|15585.7|20
1630415020000|2021-08-31 13:03:40|15588.1|15586.1|15587.9|15585.9|15588.2|15586.2|15587.4|15585.4|29
1630415030000|2021-08-31 13:03:50|15587.7|15585.7|15588.1|15586.1|15588.6|15586.6|15587.2|15585.2|78
1630415040000|2021-08-31 13:04:00|15588.5|15586.5|15589.4|15587.4|15589.6|15587.6|15588.4|15586.4|44
1630415050000|2021-08-31 13:04:10|15589.2|15587.2|15588.4|15586.4|15589.4|15587.4|15588.2|15586.2|22
1630415060000|2021-08-31 13:04:20|15588.7|15586.7|15588.9|15586.9|15589.2|15587.2|15588.5|15586.5|9
1630415070000|2021-08-31 13:04:30|15589.1|15587.1|15589.5|15587.5|15589.7|15587.7|15589|15587|39
1630415080000|2021-08-31 13:04:40|15589.6|15587.6|15589.5|15587.5|15589.7|15587.7|15589.4|15587.4|2
1630415090000|2021-08-31 13:04:50|15589.6|15587.6|15589.2|15587.2|15589.7|15587.7|15589|15587|25
1630415100000|2021-08-31 13:05:00|15589.1|15587.1|15589.7|15587.7|15589.9|15587.9|15588.1|15586.1|86
1630415110000|2021-08-31 13:05:10|15589.6|15587.6|15588.2|15586.2|15589.6|15587.6|15588|15586|21
1630415120000|2021-08-31 13:05:20|15588.4|15586.4|15585|15583|15588.4|15586.4|15584.9|15582.9|58
1630415130000|2021-08-31 13:05:30|15585.1|15583.1|15586.2|15584.2|15586.6|15584.6|15584.2|15582.2|94
1630415140000|2021-08-31 13:05:40|15586.4|15584.4|15587.2|15585.2|15587.5|15585.5|15586.1|15584.1|12
1630415150000|2021-08-31 13:05:50|15587.4|15585.4|15586.9|15584.9|15587.5|15585.5|15586.7|15584.7|17
1630415160000|2021-08-31 13:06:00|15586.7|15584.7|15586.7|15584.7|15587|15585|15586.5|15584.5|35
1630415170000|2021-08-31 13:06:10|15586.6|15584.6|15586.2|15584.2|15586.7|15584.7|15586|15584|8
1630415180000|2021-08-31 13:06:20|15586.1|15584.1|15586|15584|15586.2|15584.2|15585.4|15583.4|23
1630415190000|2021-08-31 13:06:30|15586.1|15584.1|15586.1|15584.1|15586.2|15584.2|15586|15584|8
1630415200000|2021-08-31 13:06:40|15586.2|15584.2|15586|15584|15586.2|15584.2|15585.9|15583.9|12
1630415210000|2021-08-31 13:06:50|15585.9|15583.9|15586|15584|15586.2|15584.2|15585.1|15583.1|27
1630415220000|2021-08-31 13:07:00|15586.1|15584.1|15587|15585|15587.2|15585.2|15585.5|15583.5|47
1630415230000|2021-08-31 13:07:10|15586.9|15584.9|15586.2|15584.2|15587|15585|15585.9|15583.9|19
1630415240000|2021-08-31 13:07:20|15586.1|15584.1|15586.6|15584.6|15587.1|15585.1|15585.9|15583.9|35
1630415250000|2021-08-31 13:07:30|15586.5|15584.5|15587.6|15585.6|15587.6|15585.6|15586.5|15584.5|50
1630415260000|2021-08-31 13:07:40|15587.7|15585.7|15588.2|15586.2|15588.5|15586.5|15587.6|15585.6|47
1630415270000|2021-08-31 13:07:50|15588.1|15586.1|15587.5|15585.5|15588.1|15586.1|15587.4|15585.4|54
1630415280000|2021-08-31 13:08:00|15587.4|15585.4|15588|15586|15588.1|15586.1|15587.4|15585.4|19
1630415290000|2021-08-31 13:08:10|15587.9|15585.9|15587.7|15585.7|15588|15586|15587.6|15585.6|6
1630415300000|2021-08-31 13:08:20|15587.6|15585.6|15587.5|15585.5|15588|15586|15587.1|15585.1|26
1630415310000|2021-08-31 13:08:30|15587.4|15585.4|15587.5|15585.5|15587.6|15585.6|15586.2|15584.2|49
1630415320000|2021-08-31 13:08:40|15587.6|15585.6|15589.2|15587.2|15589.5|15587.5|15587.6|15585.6|65
1630415330000|2021-08-31 13:08:50|15589.1|15587.1|15589.2|15587.2|15590|15588|15588.9|15586.9|34
1630415340000|2021-08-31 13:09:00|15589.1|15587.1|15589.2|15587.2|15589.2|15587.2|15587.5|15585.5|59
1630415350000|2021-08-31 13:09:10|15589.1|15587.1|15589.5|15587.5|15589.5|15587.5|15589|15587|21
1630415360000|2021-08-31 13:09:20|15589.6|15587.6|15589.7|15587.7|15589.9|15587.9|15589.5|15587.5|10
1630415370000|2021-08-31 13:09:30|15589.5|15587.5|15589.2|15587.2|15589.5|15587.5|15588.2|15586.2|55
1630415380000|2021-08-31 13:09:40|15589.1|15587.1|15590|15588|15590|15588|15588.6|15586.6|20
1630415390000|2021-08-31 13:09:50|15589.9|15587.9|15588.7|15586.7|15589.9|15587.9|15588.7|15586.7|32
1630415400000|2021-08-31 13:10:00|15588.6|15586.6|15589.9|15587.9|15590|15588|15588.1|15586.1|62
1630415410000|2021-08-31 13:10:10|15590|15588|15591.7|15589.7|15591.7|15589.7|15590|15588|76
1630415420000|2021-08-31 13:10:20|15591.5|15589.5|15592.7|15590.7|15592.9|15590.9|15591.4|15589.4|82
1630415430000|2021-08-31 13:10:30|15592.9|15590.9|15591.9|15589.9|15592.9|15590.9|15591.9|15589.9|46
1630415440000|2021-08-31 13:10:40|15591.7|15589.7|15591.6|15589.6|15592|15590|15591.6|15589.6|21
1630415450000|2021-08-31 13:10:50|15591.7|15589.7|15593|15591|15593|15591|15591.7|15589.7|27
1630415460000|2021-08-31 13:11:00|15592.9|15590.9|15594|15592|15594.9|15592.9|15592.7|15590.7|134
1630415470000|2021-08-31 13:11:10|15593.7|15591.7|15595.2|15593.2|15596.1|15594.1|15593.7|15591.7|109
1630415480000|2021-08-31 13:11:20|15595.6|15593.6|15596.7|15594.7|15597.6|15595.6|15595.6|15593.6|115
1630415490000|2021-08-31 13:11:30|15596.9|15594.9|15595.1|15593.1|15597.1|15595.1|15594.7|15592.7|136
1630415500000|2021-08-31 13:11:40|15595|15593|15596|15594|15596.6|15594.6|15595|15593|41
1630415510000|2021-08-31 13:11:50|15595.9|15593.9|15596.2|15594.2|15596.2|15594.2|15595.4|15593.4|17
1630415520000|2021-08-31 13:12:00|15596.1|15594.1|15595.5|15593.5|15596.1|15594.1|15595.4|15593.4|33
1630415530000|2021-08-31 13:12:10|15595.2|15593.2|15595.2|15593.2|15595.5|15593.5|15595.1|15593.1|16
1630415540000|2021-08-31 13:12:20|15595.1|15593.1|15595.7|15593.7|15595.7|15593.7|15594.9|15592.9|41
1630415550000|2021-08-31 13:12:30|15595.9|15593.9|15595.7|15593.7|15596.6|15594.6|15595.7|15593.7|51
1630415560000|2021-08-31 13:12:40|15595.4|15593.4|15595.7|15593.7|15595.7|15593.7|15594.7|15592.7|66
1630415570000|2021-08-31 13:12:50|15595.6|15593.6|15595.7|15593.7|15596|15594|15595.4|15593.4|12
1630415580000|2021-08-31 13:13:00|15595.9|15593.9|15595.5|15593.5|15596.2|15594.2|15595.4|15593.4|24
1630415590000|2021-08-31 13:13:10|15595.6|15593.6|15594.7|15592.7|15595.7|15593.7|15594.7|15592.7|22
1630415600000|2021-08-31 13:13:20|15594.6|15592.6|15594.7|15592.7|15595|15593|15594.6|15592.6|18
1630415610000|2021-08-31 13:13:30|15594.6|15592.6|15593.9|15591.9|15594.7|15592.7|15593.5|15591.5|88
1630415620000|2021-08-31 13:13:40|15593.7|15591.7|15594|15592|15594.4|15592.4|15593.6|15591.6|25
1630415630000|2021-08-31 13:13:50|15593.9|15591.9|15594.2|15592.2|15594.4|15592.4|15593.6|15591.6|41
1630415640000|2021-08-31 13:14:00|15594.4|15592.4|15594.2|15592.2|15594.7|15592.7|15594.1|15592.1|14
1630415650000|2021-08-31 13:14:10|15594.4|15592.4|15596|15594|15596|15594|15594.2|15592.2|46
1630415660000|2021-08-31 13:14:20|15595.9|15593.9|15595.5|15593.5|15595.9|15593.9|15595.5|15593.5|16
1630415670000|2021-08-31 13:14:30|15595.4|15593.4|15594.2|15592.2|15595.4|15593.4|15594.2|15592.2|20
1630415680000|2021-08-31 13:14:40|15594.4|15592.4|15595|15593|15595|15593|15594.2|15592.2|6
1630415690000|2021-08-31 13:14:50|15595.1|15593.1|15595.2|15593.2|15595.7|15593.7|15595|15593|18
1630415700000|2021-08-31 13:15:00|15595.1|15593.1|15595|15593|15595.1|15593.1|15593.2|15591.2|66
1630415710000|2021-08-31 13:15:10|15594.9|15592.9|15595.2|15593.2|15595.4|15593.4|15594.6|15592.6|21
1630415720000|2021-08-31 13:15:20|15595.1|15593.1|15595.7|15593.7|15595.9|15593.9|15595|15593|26
1630415730000|2021-08-31 13:15:30|15595.6|15593.6|15596.5|15594.5|15596.7|15594.7|15595.6|15593.6|34
1630415740000|2021-08-31 13:15:40|15596.4|15594.4|15595.7|15593.7|15596.4|15594.4|15595.6|15593.6|20
1630415750000|2021-08-31 13:15:50|15595.6|15593.6|15596.7|15594.7|15596.7|15594.7|15595.6|15593.6|39
1630415760000|2021-08-31 13:16:00|15596.6|15594.6|15596.6|15594.6|15596.9|15594.9|15595.2|15593.2|72
1630415770000|2021-08-31 13:16:10|15596.5|15594.5|15595.6|15593.6|15596.5|15594.5|15595.5|15593.5|27
1630415780000|2021-08-31 13:16:20|15595.7|15593.7|15596.7|15594.7|15596.7|15594.7|15595.7|15593.7|29
1630415790000|2021-08-31 13:16:30|15596.6|15594.6|15599|15597|15599.1|15597.1|15596.6|15594.6|84
1630415800000|2021-08-31 13:16:40|15598.9|15596.9|15598.2|15596.2|15599|15597|15598.1|15596.1|47
1630415810000|2021-08-31 13:16:50|15598|15596|15597.6|15595.6|15598|15596|15597.4|15595.4|48
1630415820000|2021-08-31 13:17:00|15597.7|15595.7|15599.5|15597.5|15599.7|15597.7|15597.7|15595.7|99
1630415830000|2021-08-31 13:17:10|15599.4|15597.4|15598.6|15596.6|15599.6|15597.6|15598.6|15596.6|49
1630415840000|2021-08-31 13:17:20|15598.7|15596.7|15598.5|15596.5|15599.1|15597.1|15598.5|15596.5|19
1630415850000|2021-08-31 13:17:30|15598.4|15596.4|15599.5|15597.5|15599.6|15597.6|15598.4|15596.4|28
1630415860000|2021-08-31 13:17:40|15599.2|15597.2|15599.7|15597.7|15600.1|15598.1|15599.2|15597.2|34
1630415870000|2021-08-31 13:17:50|15599.6|15597.6|15600|15598|15600.4|15598.4|15599.6|15597.6|104
1630415880000|2021-08-31 13:18:00|15600.1|15598.1|15600.1|15598.1|15600.6|15598.6|15599.9|15597.9|83
1630415890000|2021-08-31 13:18:10|15600|15598|15600.6|15598.6|15600.9|15598.9|15600|15598|37
1630415900000|2021-08-31 13:18:20|15600.5|15598.5|15601.5|15599.5|15601.7|15599.7|15600.5|15598.5|46
1630415910000|2021-08-31 13:18:30|15601.6|15599.6|15601.6|15599.6|15601.6|15599.6|15600.9|15598.9|41
1630415920000|2021-08-31 13:18:40|15601.7|15599.7|15601.4|15599.4|15601.9|15599.9|15601.2|15599.2|13
1630415930000|2021-08-31 13:18:50|15601.5|15599.5|15601.2|15599.2|15601.9|15599.9|15601.2|15599.2|35
1630415940000|2021-08-31 13:19:00|15601.4|15599.4|15600.6|15598.6|15601.4|15599.4|15600|15598|70
1630415950000|2021-08-31 13:19:10|15600.5|15598.5|15600.2|15598.2|15600.6|15598.6|15600.1|15598.1|31
1630415960000|2021-08-31 13:19:20|15600.1|15598.1|15600.7|15598.7|15600.9|15598.9|15599.9|15597.9|26
1630415970000|2021-08-31 13:19:30|15600.6|15598.6|15600.2|15598.2|15600.9|15598.9|15600.1|15598.1|19
1630415980000|2021-08-31 13:19:40|15600.4|15598.4|15599.5|15597.5|15600.4|15598.4|15599.4|15597.4|41
1630415990000|2021-08-31 13:19:50|15599.6|15597.6|15599.9|15597.9|15600.4|15598.4|15599.5|15597.5|51
1630416000000|2021-08-31 13:20:00|15599.7|15597.7|15600.1|15598.1|15600.4|15598.4|15599.6|15597.6|60
1630416010000|2021-08-31 13:20:10|15600|15598|15599.2|15597.2|15600|15598|15599|15597|58
1630416020000|2021-08-31 13:20:20|15599.1|15597.1|15599.2|15597.2|15599.6|15597.6|15599.1|15597.1|18
1630416030000|2021-08-31 13:20:30|15599.4|15597.4|15599.4|15597.4|15599.5|15597.5|15599|15597|34
1630416040000|2021-08-31 13:20:40|15599.2|15597.2|15600|15598|15600|15598|15599|15597|45
1630416050000|2021-08-31 13:20:50|15600.1|15598.1|15601.1|15599.1|15601.4|15599.4|15600|15598|96
1630416060000|2021-08-31 13:21:00|15601.2|15599.2|15600.9|15598.9|15601.9|15599.9|15600.7|15598.7|63
1630416070000|2021-08-31 13:21:10|15600.7|15598.7|15600.5|15598.5|15601.1|15599.1|15600.4|15598.4|29
1630416080000|2021-08-31 13:21:20|15600.4|15598.4|15600.2|15598.2|15600.4|15598.4|15599.9|15597.9|7
1630416090000|2021-08-31 13:21:30|15600.4|15598.4|15601|15599|15601.1|15599.1|15600.2|15598.2|16
1630416100000|2021-08-31 13:21:40|15601.1|15599.1|15600.6|15598.6|15601.1|15599.1|15600.4|15598.4|18
1630416110000|2021-08-31 13:21:50|15600.5|15598.5|15601|15599|15601.1|15599.1|15600.4|15598.4|13
1630416120000|2021-08-31 13:22:00|15600.9|15598.9|15600|15598|15600.9|15598.9|15600|15598|33
1630416130000|2021-08-31 13:22:10|15600.1|15598.1|15599.5|15597.5|15600.1|15598.1|15599.5|15597.5|24
1630416140000|2021-08-31 13:22:20|15599.4|15597.4|15599.4|15597.4|15599.4|15597.4|15599|15597|37
1630416150000|2021-08-31 13:22:30|15599.2|15597.2|15599.5|15597.5|15599.7|15597.7|15598.9|15596.9|50
1630416160000|2021-08-31 13:22:40|15599.4|15597.4|15599.9|15597.9|15599.9|15597.9|15599.1|15597.1|14
1630416170000|2021-08-31 13:22:50|15599.7|15597.7|15599.2|15597.2|15600|15598|15599.1|15597.1|36
1630416180000|2021-08-31 13:23:00|15599.1|15597.1|15599.9|15597.9|15600|15598|15598.9|15596.9|19
1630416190000|2021-08-31 13:23:10|15600.5|15598.5|15600.4|15598.4|15600.6|15598.6|15600.4|15598.4|24
1630416200000|2021-08-31 13:23:20|15600.5|15598.5|15600.9|15598.9|15601.4|15599.4|15600.5|15598.5|53
1630416210000|2021-08-31 13:23:30|15600.7|15598.7|15600.9|15598.9|15600.9|15598.9|15600.6|15598.6|17
1630416220000|2021-08-31 13:23:40|15600.7|15598.7|15601|15599|15601.1|15599.1|15600.6|15598.6|12
1630416230000|2021-08-31 13:23:50|15601.1|15599.1|15600.9|15598.9|15601.2|15599.2|15600.5|15598.5|46
1630416240000|2021-08-31 13:24:00|15600.7|15598.7|15602.2|15600.2|15602.6|15600.6|15600.7|15598.7|88
1630416250000|2021-08-31 13:24:10|15602.1|15600.1|15602.2|15600.2|15602.5|15600.5|15602.1|15600.1|15
1630416260000|2021-08-31 13:24:20|15602.4|15600.4|15603.7|15601.7|15603.9|15601.9|15602.4|15600.4|52
1630416270000|2021-08-31 13:24:30|15603.6|15601.6|15603.6|15601.6|15603.9|15601.9|15603.5|15601.5|23
1630416280000|2021-08-31 13:24:40|15603.5|15601.5|15603|15601|15603.6|15601.6|15602.9|15600.9|51
1630416290000|2021-08-31 13:24:50|15603.1|15601.1|15602.9|15600.9|15603.6|15601.6|15602.9|15600.9|48
1630416300000|2021-08-31 13:25:00|15603.7|15601.7|15610.9|15608.9|15610.9|15608.9|15603.7|15601.7|654
1630416310000|2021-08-31 13:25:10|15611|15609|15609.4|15607.4|15613.9|15611.9|15609.1|15607.1|405
1630416320000|2021-08-31 13:25:20|15609.5|15607.5|15612.2|15610.2|15612.4|15610.4|15609.1|15607.1|154
1630416330000|2021-08-31 13:25:30|15612.1|15610.1|15615.6|15613.6|15616.1|15614.1|15612.1|15610.1|206
1630416340000|2021-08-31 13:25:40|15615.5|15613.5|15614.4|15612.4|15615.6|15613.6|15613.9|15611.9|146
1630416350000|2021-08-31 13:25:50|15614.2|15612.2|15614.7|15612.7|15614.7|15612.7|15613.4|15611.4|90
1630416360000|2021-08-31 13:26:00|15614.9|15612.9|15611.6|15609.6|15615.1|15613.1|15611.5|15609.5|85
1630416370000|2021-08-31 13:26:10|15611.5|15609.5|15610.7|15608.7|15611.7|15609.7|15609.5|15607.5|133
1630416380000|2021-08-31 13:26:20|15610.9|15608.9|15610.5|15608.5|15611.9|15609.9|15610.4|15608.4|82
1630416390000|2021-08-31 13:26:30|15610.6|15608.6|15609|15607|15611.1|15609.1|15609|15607|69
1630416400000|2021-08-31 13:26:40|15608.9|15606.9|15610|15608|15611.1|15609.1|15608.9|15606.9|49
1630416410000|2021-08-31 13:26:50|15609.9|15607.9|15608.2|15606.2|15610|15608|15607.6|15605.6|64
1630416420000|2021-08-31 13:27:00|15608.4|15606.4|15607.1|15605.1|15608.4|15606.4|15606.7|15604.7|93
1630416430000|2021-08-31 13:27:10|15607.2|15605.2|15608.5|15606.5|15608.5|15606.5|15607.2|15605.2|39
1630416440000|2021-08-31 13:27:20|15608.6|15606.6|15607.4|15605.4|15609.2|15607.2|15607.4|15605.4|49
1630416450000|2021-08-31 13:27:30|15607.5|15605.5|15610.5|15608.5|15610.5|15608.5|15607.5|15605.5|94
1630416460000|2021-08-31 13:27:40|15610.6|15608.6|15616.6|15614.6|15616.6|15614.6|15610.6|15608.6|257
1630416470000|2021-08-31 13:27:50|15616.9|15614.9|15616.5|15614.5|15617.7|15615.7|15614.2|15612.2|196
1630416480000|2021-08-31 13:28:00|15616.4|15614.4|15618.2|15616.2|15618.5|15616.5|15614.2|15612.2|293
1630416490000|2021-08-31 13:28:10|15618|15616|15618|15616|15619.1|15617.1|15617.5|15615.5|177
1630416500000|2021-08-31 13:28:20|15618.1|15616.1|15617.6|15615.6|15618.5|15616.5|15617.2|15615.2|74
1630416510000|2021-08-31 13:28:30|15617.5|15615.5|15616|15614|15618|15616|15616|15614|59
1630416520000|2021-08-31 13:28:40|15615.9|15613.9|15614.6|15612.6|15616|15614|15614.2|15612.2|94
1630416530000|2021-08-31 13:28:50|15614.5|15612.5|15615.9|15613.9|15615.9|15613.9|15614.2|15612.2|44
1630416540000|2021-08-31 13:29:00|15615.5|15613.5|15612.4|15610.4|15615.9|15613.9|15612.4|15610.4|138
1630416550000|2021-08-31 13:29:10|15612.5|15610.5|15612.2|15610.2|15612.9|15610.9|15611.6|15609.6|103
1630416560000|2021-08-31 13:29:20|15612|15610|15612|15610|15613.2|15611.2|15611.5|15609.5|113
1630416570000|2021-08-31 13:29:30|15611.9|15609.9|15611.1|15609.1|15612.5|15610.5|15611.1|15609.1|53
1630416580000|2021-08-31 13:29:40|15610.7|15608.7|15611.1|15609.1|15612.1|15610.1|15610.2|15608.2|136
1630416590000|2021-08-31 13:29:50|15611|15609|15611.7|15609.7|15612.7|15610.7|15609.7|15607.7|229
1630416600000|2021-08-31 13:30:00|15612|15610|15603|15602|15612.7|15611.7|15602|15601|1681
1630416610000|2021-08-31 13:30:10|15603.2|15602.2|15599.4|15598.4|15604|15603|15599.1|15598.1|1014
1630416620000|2021-08-31 13:30:20|15599.5|15598.5|15593|15592|15601.9|15600.9|15593|15592|1208
1630416630000|2021-08-31 13:30:30|15591.5|15590.5|15586.5|15585.5|15596.5|15595.5|15586.5|15585.5|1144
1630416640000|2021-08-31 13:30:40|15587|15586|15585.7|15584.7|15588|15587|15582.1|15581.1|1000
1630416650000|2021-08-31 13:30:50|15584.7|15583.7|15585.9|15584.9|15586|15585|15580.6|15579.6|828
1630416660000|2021-08-31 13:31:00|15585.5|15584.5|15575.2|15574.2|15586.7|15585.7|15574.9|15573.9|1032
1630416670000|2021-08-31 13:31:10|15574.7|15573.7|15573.2|15572.2|15578.2|15577.2|15573.2|15572.2|632
1630416680000|2021-08-31 13:31:20|15573|15572|15573.7|15572.7|15577|15576|15567.7|15566.7|1024
1630416690000|2021-08-31 13:31:30|15574|15573|15567.2|15566.2|15574.6|15573.6|15567.2|15566.2|854
1630416700000|2021-08-31 13:31:40|15566.5|15565.5|15568.4|15567.4|15568.7|15567.7|15564.7|15563.7|1040
1630416710000|2021-08-31 13:31:50|15568.5|15567.5|15560.5|15559.5|15571|15570|15560.5|15559.5|1011
1630416720000|2021-08-31 13:32:00|15560.7|15559.7|15556.5|15555.5|15562.1|15561.1|15555.2|15554.2|1185
1630416730000|2021-08-31 13:32:10|15556.7|15555.7|15557.1|15556.1|15557.7|15556.7|15554.9|15553.9|789
1630416740000|2021-08-31 13:32:20|15557.4|15556.4|15566|15565|15567.6|15566.6|15557.1|15556.1|973
1630416750000|2021-08-31 13:32:30|15565.9|15564.9|15571.6|15570.6|15572|15571|15565.7|15564.7|816
1630416760000|2021-08-31 13:32:40|15571.5|15570.5|15573|15572|15579.1|15578.1|15570.5|15569.5|971
1630416770000|2021-08-31 13:32:50|15572.9|15571.9|15576.5|15575.5|15577|15576|15572.9|15571.9|515
1630416780000|2021-08-31 13:33:00|15576.2|15575.2|15570.9|15569.9|15576.9|15575.9|15570.1|15569.1|721
1630416790000|2021-08-31 13:33:10|15570.7|15569.7|15569.7|15568.7|15573|15572|15567.9|15566.9|499
1630416800000|2021-08-31 13:33:20|15570|15569|15572.4|15571.4|15573.7|15572.7|15569.2|15568.2|392
1630416810000|2021-08-31 13:33:30|15572.5|15571.5|15571.2|15570.2|15574.9|15573.9|15570.6|15569.6|487
1630416820000|2021-08-31 13:33:40|15571.5|15570.5|15568.4|15567.4|15572.9|15571.9|15566.6|15565.6|493
1630416830000|2021-08-31 13:33:50|15568.9|15567.9|15567.5|15566.5|15572.7|15571.7|15567.1|15566.1|345
1630416840000|2021-08-31 13:34:00|15567.2|15566.2|15558.5|15557.5|15568|15567|15555.7|15554.7|1074
1630416850000|2021-08-31 13:34:10|15558.7|15557.7|15549.7|15548.7|15559.6|15558.6|15549.7|15548.7|1230
1630416860000|2021-08-31 13:34:20|15549.6|15548.6|15558.6|15557.6|15559|15558|15548.4|15547.4|949
1630416870000|2021-08-31 13:34:30|15558.4|15557.4|15562.9|15561.9|15563.5|15562.5|15558.4|15557.4|550
1630416880000|2021-08-31 13:34:40|15564.2|15563.2|15561.4|15560.4|15564.9|15563.9|15560.5|15559.5|403
1630416890000|2021-08-31 13:34:50|15561.1|15560.1|15558|15557|15564.1|15563.1|15558|15557|405
1630416900000|2021-08-31 13:35:00|15558.2|15557.2|15544.5|15543.5|15558.5|15557.5|15542|15541|2019
1630416910000|2021-08-31 13:35:10|15544.7|15543.7|15551|15550|15556|15555|15544.7|15543.7|832
1630416920000|2021-08-31 13:35:20|15550.5|15549.5|15545.2|15544.2|15553.5|15552.5|15544.6|15543.6|472
1630416930000|2021-08-31 13:35:30|15546.5|15545.5|15547.7|15546.7|15549.4|15548.4|15545.5|15544.5|496
1630416940000|2021-08-31 13:35:40|15548.1|15547.1|15550.4|15549.4|15552.2|15551.2|15547|15546|362
1630416950000|2021-08-31 13:35:50|15550|15549|15547|15546|15552.7|15551.7|15546.5|15545.5|424
1630416960000|2021-08-31 13:36:00|15546.4|15545.4|15538.6|15537.6|15546.7|15545.7|15535.9|15534.9|1146
1630416970000|2021-08-31 13:36:10|15538.7|15537.7|15540|15539|15542.1|15541.1|15537.1|15536.1|640
1630416980000|2021-08-31 13:36:20|15540.4|15539.4|15547.5|15546.5|15548.2|15547.2|15539.7|15538.7|738
1630416990000|2021-08-31 13:36:30|15547.2|15546.2|15544|15543|15548.5|15547.5|15543.4|15542.4|478
1630417000000|2021-08-31 13:36:40|15543.9|15542.9|15543.2|15542.2|15545|15544|15542.7|15541.7|309
1630417010000|2021-08-31 13:36:50|15543.1|15542.1|15545.1|15544.1|15546.1|15545.1|15540.9|15539.9|368
1630417020000|2021-08-31 13:37:00|15545|15544|15544.4|15543.4|15546.2|15545.2|15539.1|15538.1|586
1630417030000|2021-08-31 13:37:10|15543.4|15542.4|15547|15546|15548.2|15547.2|15542|15541|612
1630417040000|2021-08-31 13:37:20|15546.7|15545.7|15547.7|15546.7|15550.5|15549.5|15546|15545|588
1630417050000|2021-08-31 13:37:30|15547.9|15546.9|15553.5|15552.5|15554.4|15553.4|15547.9|15546.9|732
1630417060000|2021-08-31 13:37:40|15553.7|15552.7|15560.6|15559.6|15560.9|15559.9|15552.9|15551.9|715
1630417070000|2021-08-31 13:37:50|15561.5|15560.5|15558.7|15557.7|15562|15561|15556.5|15555.5|555
1630417080000|2021-08-31 13:38:00|15559|15558|15559.7|15558.7|15562.5|15561.5|15555.9|15554.9|626
1630417090000|2021-08-31 13:38:10|15559.5|15558.5|15558.7|15557.7|15561.1|15560.1|15556.6|15555.6|315
1630417100000|2021-08-31 13:38:20|15558.9|15557.9|15552.2|15551.2|15558.9|15557.9|15551.6|15550.6|467
1630417110000|2021-08-31 13:38:30|15551.9|15550.9|15552.7|15551.7|15554.9|15553.9|15551.2|15550.2|405
1630417120000|2021-08-31 13:38:40|15552.9|15551.9|15552.1|15551.1|15555|15554|15551|15550|452
1630417130000|2021-08-31 13:38:50|15552.2|15551.2|15550.2|15549.2|15556|15555|15548.2|15547.2|460
1630417140000|2021-08-31 13:39:00|15550.5|15549.5|15550.4|15549.4|15553.5|15552.5|15549.1|15548.1|292
1630417150000|2021-08-31 13:39:10|15550.9|15549.9|15553.2|15552.2|15556.4|15555.4|15550.9|15549.9|293
1630417160000|2021-08-31 13:39:20|15553|15552|15556.5|15555.5|15557|15556|15551.1|15550.1|339
1630417170000|2021-08-31 13:39:30|15556.7|15555.7|15560.2|15559.2|15560.5|15559.5|15555.1|15554.1|353
1630417180000|2021-08-31 13:39:40|15560.4|15559.4|15564|15563|15564.9|15563.9|15560.2|15559.2|444
1630417190000|2021-08-31 13:39:50|15564.2|15563.2|15557.2|15556.2|15565.9|15564.9|15557.1|15556.1|509
1630417200000|2021-08-31 13:40:00|15557|15556|15556.2|15555.2|15558|15557|15551.4|15550.4|1070
1630417210000|2021-08-31 13:40:10|15556.5|15555.5|15554.2|15553.2|15557.5|15556.5|15553|15552|395
1630417220000|2021-08-31 13:40:20|15554.5|15553.5|15555.7|15554.7|15557.7|15556.7|15553.2|15552.2|337
1630417230000|2021-08-31 13:40:30|15555.5|15554.5|15554.5|15553.5|15556.6|15555.6|15553.2|15552.2|207
1630417240000|2021-08-31 13:40:40|15554.4|15553.4|15553|15552|15555.1|15554.1|15552.1|15551.1|240
1630417250000|2021-08-31 13:40:50|15553.2|15552.2|15549|15548|15553.7|15552.7|15548|15547|358
1630417260000|2021-08-31 13:41:00|15549.2|15548.2|15545|15544|15549.2|15548.2|15543.9|15542.9|572
1630417270000|2021-08-31 13:41:10|15544.7|15543.7|15546.2|15545.2|15549.4|15548.4|15544.7|15543.7|321
1630417280000|2021-08-31 13:41:20|15546|15545|15549|15548|15550.4|15549.4|15544.7|15543.7|275
1630417290000|2021-08-31 13:41:30|15549.2|15548.2|15552.4|15551.4|15553.9|15552.9|15548.5|15547.5|315
1630417300000|2021-08-31 13:41:40|15552|15551|15548.6|15547.6|15553.1|15552.1|15548.6|15547.6|290
1630417310000|2021-08-31 13:41:50|15548.5|15547.5|15548.2|15547.2|15550.9|15549.9|15548|15547|178
1630417320000|2021-08-31 13:42:00|15548.5|15547.5|15550.2|15549.2|15551|15550|15546.2|15545.2|278
1630417330000|2021-08-31 13:42:10|15550.1|15549.1|15547|15546|15551.2|15550.2|15547|15546|175
1630417340000|2021-08-31 13:42:20|15548|15547|15544.5|15543.5|15548.7|15547.7|15544.2|15543.2|328
1630417350000|2021-08-31 13:42:30|15544.6|15543.6|15545.2|15544.2|15548.5|15547.5|15544.4|15543.4|214
1630417360000|2021-08-31 13:42:40|15545.1|15544.1|15547.6|15546.6|15550.4|15549.4|15545.1|15544.1|132
1630417370000|2021-08-31 13:42:50|15547.7|15546.7|15548.7|15547.7|15549.6|15548.6|15546.2|15545.2|129
1630417380000|2021-08-31 13:43:00|15548.6|15547.6|15551.5|15550.5|15551.5|15550.5|15545.9|15544.9|215
1630417390000|2021-08-31 13:43:10|15551.4|15550.4|15554.7|15553.7|15555.1|15554.1|15550.2|15549.2|323
1630417400000|2021-08-31 13:43:20|15555.2|15554.2|15554.2|15553.2|15556.2|15555.2|15553.9|15552.9|247
1630417410000|2021-08-31 13:43:30|15554.1|15553.1|15562.6|15561.6|15563.7|15562.7|15554.1|15553.1|503
1630417420000|2021-08-31 13:43:40|15562.9|15561.9|15563.7|15562.7|15564|15563|15561|15560|214
1630417430000|2021-08-31 13:43:50|15565|15564|15565.1|15564.1|15568.1|15567.1|15563.7|15562.7|482
1630417440000|2021-08-31 13:44:00|15565.2|15564.2|15561.7|15560.7|15565.2|15564.2|15559.5|15558.5|364
1630417450000|2021-08-31 13:44:10|15562|15561|15558.7|15557.7|15563|15562|15558|15557|218
1630417460000|2021-08-31 13:44:20|15558.6|15557.6|15562|15561|15563.2|15562.2|15558.2|15557.2|142
1630417470000|2021-08-31 13:44:30|15561.9|15560.9|15559.2|15558.2|15562.4|15561.4|15559.1|15558.1|102
1630417480000|2021-08-31 13:44:40|15559.4|15558.4|15560.1|15559.1|15561|15560|15558.7|15557.7|134
1630417490000|2021-08-31 13:44:50|15560|15559|15551.5|15550.5|15560|15559|15551.2|15550.2|467
1630417500000|2021-08-31 13:45:00|15551.6|15550.6|15552.9|15551.9|15552.9|15551.9|15544|15543|1231
1630417510000|2021-08-31 13:45:10|15553|15552|15555.5|15554.5|15558.2|15557.2|15552.7|15551.7|359
1630417520000|2021-08-31 13:45:20|15556|15555|15558.5|15557.5|15559.4|15558.4|15556|15555|285
1630417530000|2021-08-31 13:45:30|15558.6|15557.6|15558.5|15557.5|15558.7|15557.7|15555.6|15554.6|185
1630417540000|2021-08-31 13:45:40|15558.4|15557.4|15554.5|15553.5|15558.4|15557.4|15548.7|15547.7|363
1630417550000|2021-08-31 13:45:50|15554.7|15553.7|15558.4|15557.4|15558.4|15557.4|15553.4|15552.4|163
1630417560000|2021-08-31 13:46:00|15558.2|15557.2|15558.5|15557.5|15561|15560|15557.2|15556.2|293
1630417570000|2021-08-31 13:46:10|15558.2|15557.2|15556.7|15555.7|15558.5|15557.5|15552.7|15551.7|260
1630417580000|2021-08-31 13:46:20|15556.9|15555.9|15560.2|15559.2|15562.5|15561.5|15556|15555|293
1630417590000|2021-08-31 13:46:30|15560.6|15559.6|15562.4|15561.4|15563|15562|15559.7|15558.7|169
1630417600000|2021-08-31 13:46:40|15562.9|15561.9|15560|15559|15563.2|15562.2|15559.5|15558.5|328
1630417610000|2021-08-31 13:46:50|15560.2|15559.2|15557|15556|15561.6|15560.6|15556.1|15555.1|296
1630417620000|2021-08-31 13:47:00|15556.7|15555.7|15560.1|15559.1|15560.7|15559.7|15554.2|15553.2|335
1630417630000|2021-08-31 13:47:10|15560.2|15559.2|15561|15560|15562.2|15561.2|15559|15558|289
1630417640000|2021-08-31 13:47:20|15560.5|15559.5|15557.5|15556.5|15561.6|15560.6|15556|15555|277
1630417650000|2021-08-31 13:47:30|15557.2|15556.2|15554|15553|15560.7|15559.7|15552.2|15551.2|399
1630417660000|2021-08-31 13:47:40|15553.6|15552.6|15556.4|15555.4|15557.9|15556.9|15553.6|15552.6|313
1630417670000|2021-08-31 13:47:50|15556.7|15555.7|15550.6|15549.6|15559.6|15558.6|15550.6|15549.6|385
1630417680000|2021-08-31 13:48:00|15550.2|15549.2|15555.1|15554.1|15555.1|15554.1|15549.2|15548.2|400
1630417690000|2021-08-31 13:48:10|15554.9|15553.9|15553.9|15552.9|15555.5|15554.5|15551.5|15550.5|241
1630417700000|2021-08-31 13:48:20|15553.7|15552.7|15556.1|15555.1|15556.7|15555.7|15551.5|15550.5|186
1630417710000|2021-08-31 13:48:30|15555.5|15554.5|15558.7|15557.7|15559.1|15558.1|15553.4|15552.4|274
1630417720000|2021-08-31 13:48:40|15558.4|15557.4|15557.2|15556.2|15559.9|15558.9|15556|15555|378
1630417730000|2021-08-31 13:48:50|15557.4|15556.4|15558|15557|15558|15557|15553.2|15552.2|228
1630417740000|2021-08-31 13:49:00|15558.1|15557.1|15555.7|15554.7|15559.4|15558.4|15555.6|15554.6|214
1630417750000|2021-08-31 13:49:10|15556|15555|15560|15559|15560.5|15559.5|15555.1|15554.1|231
1630417760000|2021-08-31 13:49:20|15559.6|15558.6|15558|15557|15559.7|15558.7|15556.7|15555.7|215
1630417770000|2021-08-31 13:49:30|15558.1|15557.1|15559.2|15558.2|15560.7|15559.7|15557.4|15556.4|321
1630417780000|2021-08-31 13:49:40|15559.1|15558.1|15566.2|15565.2|15566.2|15565.2|15558.7|15557.7|407
1630417790000|2021-08-31 13:49:50|15566.1|15565.1|15562.2|15561.2|15566.2|15565.2|15562.2|15561.2|448
1630417800000|2021-08-31 13:50:00|15561.6|15560.6|15557.5|15556.5|15561.6|15560.6|15554.4|15553.4|1270
1630417810000|2021-08-31 13:50:10|15557.4|15556.4|15564.2|15563.2|15566.9|15565.9|15556.9|15555.9|614
1630417820000|2021-08-31 13:50:20|15564|15563|15559.2|15558.2|15565|15564|15558.2|15557.2|285
1630417830000|2021-08-31 13:50:30|15559.7|15558.7|15557.2|15556.2|15559.7|15558.7|15556.1|15555.1|271
1630417840000|2021-08-31 13:50:40|15557.5|15556.5|15556.7|15555.7|15560|15559|15556.4|15555.4|209
1630417850000|2021-08-31 13:50:50|15557|15556|15550.9|15549.9|15557|15556|15550.9|15549.9|464
1630417860000|2021-08-31 13:51:00|15551.5|15550.5|15550.2|15549.2|15551.9|15550.9|15549.2|15548.2|432
1630417870000|2021-08-31 13:51:10|15550.5|15549.5|15547.6|15546.6|15551.7|15550.7|15546.6|15545.6|418
1630417880000|2021-08-31 13:51:20|15547.9|15546.9|15555|15554|15556|15555|15547.1|15546.1|513
1630417890000|2021-08-31 13:51:30|15555.1|15554.1|15557.7|15556.7|15558|15557|15553.7|15552.7|346
1630417900000|2021-08-31 13:51:40|15558.2|15557.2|15553|15552|15558.6|15557.6|15552.1|15551.1|305
1630417910000|2021-08-31 13:51:50|15553.1|15552.1|15550|15549|15554.6|15553.6|15549.6|15548.6|231
1630417920000|2021-08-31 13:52:00|15549.9|15548.9|15546.7|15545.7|15551.1|15550.1|15546.1|15545.1|447
1630417930000|2021-08-31 13:52:10|15546.5|15545.5|15543.2|15542.2|15547.1|15546.1|15543.2|15542.2|512
1630417940000|2021-08-31 13:52:20|15543.4|15542.4|15543|15542|15544.1|15543.1|15539.6|15538.6|639
1630417950000|2021-08-31 13:52:30|15543.2|15542.2|15549.2|15548.2|15550.9|15549.9|15543.2|15542.2|422
1630417960000|2021-08-31 13:52:40|15548.9|15547.9|15552.2|15551.2|15553.2|15552.2|15548.9|15547.9|360
1630417970000|2021-08-31 13:52:50|15552.5|15551.5|15548.9|15547.9|15552.9|15551.9|15548.1|15547.1|279
1630417980000|2021-08-31 13:53:00|15549|15548|15549.2|15548.2|15549.2|15548.2|15545.2|15544.2|313
1630417990000|2021-08-31 13:53:10|15549.1|15548.1|15547.4|15546.4|15550|15549|15547.2|15546.2|242
1630418000000|2021-08-31 13:53:20|15547.2|15546.2|15547.6|15546.6|15550.4|15549.4|15547|15546|296
1630418010000|2021-08-31 13:53:30|15547.4|15546.4|15548.5|15547.5|15549.5|15548.5|15546.5|15545.5|203
1630418020000|2021-08-31 13:53:40|15548.6|15547.6|15553.1|15552.1|15554.6|15553.6|15547.4|15546.4|369
1630418030000|2021-08-31 13:53:50|15552.9|15551.9|15546.7|15545.7|15553.4|15552.4|15546.7|15545.7|289
1630418040000|2021-08-31 13:54:00|15546.5|15545.5|15544.5|15543.5|15547.6|15546.6|15543.6|15542.6|377
1630418050000|2021-08-31 13:54:10|15544.7|15543.7|15545|15544|15546.4|15545.4|15544.5|15543.5|151
1630418060000|2021-08-31 13:54:20|15544.7|15543.7|15542.7|15541.7|15544.7|15543.7|15540.7|15539.7|398
1630418070000|2021-08-31 13:54:30|15543.1|15542.1|15544.9|15543.9|15546.1|15545.1|15542.7|15541.7|211
1630418080000|2021-08-31 13:54:40|15544.6|15543.6|15539.5|15538.5|15544.6|15543.6|15537.5|15536.5|449
1630418090000|2021-08-31 13:54:50|15539.2|15538.2|15534|15533|15541.9|15540.9|15534|15533|692
1630418100000|2021-08-31 13:55:00|15533.9|15532.9|15534.1|15533.1|15539.9|15538.9|15532.7|15531.7|685
1630418110000|2021-08-31 13:55:10|15534.5|15533.5|15534.5|15533.5|15536.7|15535.7|15533.6|15532.6|349
1630418120000|2021-08-31 13:55:20|15534.7|15533.7|15528.1|15527.1|15535.1|15534.1|15527.2|15526.2|828
1630418130000|2021-08-31 13:55:30|15528.2|15527.2|15536.6|15535.6|15537.1|15536.1|15527.7|15526.7|614
1630418140000|2021-08-31 13:55:40|15536.5|15535.5|15543.2|15542.2|15543.4|15542.4|15536.4|15535.4|559
1630418150000|2021-08-31 13:55:50|15543.1|15542.1|15539.9|15538.9|15544.7|15543.7|15539.7|15538.7|347
1630418160000|2021-08-31 13:56:00|15539.7|15538.7|15545.9|15544.9|15546|15545|15538.6|15537.6|439
1630418170000|2021-08-31 13:56:10|15546|15545|15542.4|15541.4|15546.4|15545.4|15541.6|15540.6|230
1630418180000|2021-08-31 13:56:20|15542.5|15541.5|15542.9|15541.9|15544.4|15543.4|15541.1|15540.1|124
1630418190000|2021-08-31 13:56:30|15543|15542|15545.1|15544.1|15545.6|15544.6|15542|15541|210
1630418200000|2021-08-31 13:56:40|15545.4|15544.4|15543.2|15542.2|15545.7|15544.7|15542.2|15541.2|152
1630418210000|2021-08-31 13:56:50|15543.1|15542.1|15542|15541|15543.5|15542.5|15541|15540|266
1630418220000|2021-08-31 13:57:00|15542.1|15541.1|15540.7|15539.7|15542.7|15541.7|15537.4|15536.4|370
1630418230000|2021-08-31 13:57:10|15540.9|15539.9|15541.2|15540.2|15542|15541|15538.7|15537.7|219
1630418240000|2021-08-31 13:57:20|15541.4|15540.4|15540.5|15539.5|15542.1|15541.1|15540.1|15539.1|84
1630418250000|2021-08-31 13:57:30|15540.4|15539.4|15542.7|15541.7|15543.6|15542.6|15539.2|15538.2|127
1630418260000|2021-08-31 13:57:40|15543|15542|15544.1|15543.1|15547.9|15546.9|15543|15542|396
1630418270000|2021-08-31 13:57:50|15544.2|15543.2|15547.7|15546.7|15547.7|15546.7|15543|15542|133
1630418280000|2021-08-31 13:58:00|15547.9|15546.9|15543.9|15542.9|15547.9|15546.9|15543.6|15542.6|195
1630418290000|2021-08-31 13:58:10|15544|15543|15539.5|15538.5|15544.2|15543.2|15538.9|15537.9|305
1630418300000|2021-08-31 13:58:20|15539.6|15538.6|15535.5|15534.5|15540.1|15539.1|15534.4|15533.4|351
1630418310000|2021-08-31 13:58:30|15535.4|15534.4|15536.5|15535.5|15537.7|15536.7|15532.2|15531.2|332
1630418320000|2021-08-31 13:58:40|15536.7|15535.7|15536.7|15535.7|15538.5|15537.5|15535.7|15534.7|160
1630418330000|2021-08-31 13:58:50|15536.6|15535.6|15534.4|15533.4|15537|15536|15533.6|15532.6|132
1630418340000|2021-08-31 13:59:00|15534.2|15533.2|15532.2|15531.2|15535.2|15534.2|15530.5|15529.5|276
1630418350000|2021-08-31 13:59:10|15532.4|15531.4|15534.7|15533.7|15535.9|15534.9|15532.4|15531.4|117
1630418360000|2021-08-31 13:59:20|15534.9|15533.9|15534.5|15533.5|15536.1|15535.1|15534.5|15533.5|111
1630418370000|2021-08-31 13:59:30|15534.4|15533.4|15533.7|15532.7|15534.5|15533.5|15532.2|15531.2|122
1630418380000|2021-08-31 13:59:40|15533.6|15532.6|15532.1|15531.1|15534.9|15533.9|15531.7|15530.7|303
1630418390000|2021-08-31 13:59:50|15531.4|15530.4|15529.4|15528.4|15532.2|15531.2|15528.9|15527.9|175
1630418400000|2021-08-31 14:00:00|15529.1|15528.1|15530|15529|15532.4|15531.4|15522.7|15521.7|885
1630418410000|2021-08-31 14:00:10|15529.7|15528.7|15537.9|15536.9|15539.1|15538.1|15529.7|15528.7|620
1630418420000|2021-08-31 14:00:20|15538.2|15537.2|15537.5|15536.5|15540|15539|15536.6|15535.6|394
1630418430000|2021-08-31 14:00:30|15537.7|15536.7|15538|15537|15540.2|15539.2|15535.6|15534.6|281
1630418440000|2021-08-31 14:00:40|15537.9|15536.9|15534.2|15533.2|15539|15538|15532.2|15531.2|415
1630418450000|2021-08-31 14:00:50|15534.4|15533.4|15538|15537|15538.9|15537.9|15533.7|15532.7|417
1630418460000|2021-08-31 14:01:00|15538.2|15537.2|15542|15541|15542.2|15541.2|15537.4|15536.4|321
1630418470000|2021-08-31 14:01:10|15542.1|15541.1|15541.4|15540.4|15542.7|15541.7|15539.7|15538.7|409
1630418480000|2021-08-31 14:01:20|15540.5|15539.5|15544|15543|15544.9|15543.9|15539.2|15538.2|374
1630418490000|2021-08-31 14:01:30|15544.5|15543.5|15541.7|15540.7|15546.6|15545.6|15539.7|15538.7|441
1630418500000|2021-08-31 14:01:40|15541|15540|15540.2|15539.2|15541.9|15540.9|15537.4|15536.4|265
1630418510000|2021-08-31 14:01:50|15539.7|15538.7|15536.2|15535.2|15540.5|15539.5|15535.5|15534.5|349
1630418520000|2021-08-31 14:02:00|15536.4|15535.4|15536.2|15535.2|15538.2|15537.2|15532.4|15531.4|460
1630418530000|2021-08-31 14:02:10|15536.4|15535.4|15537.5|15536.5|15538.7|15537.7|15534.7|15533.7|165
1630418540000|2021-08-31 14:02:20|15537.9|15536.9|15542.1|15541.1|15543.7|15542.7|15537.5|15536.5|446
1630418550000|2021-08-31 14:02:30|15542|15541|15537.2|15536.2|15542.7|15541.7|15536.5|15535.5|327
1630418560000|2021-08-31 14:02:40|15537|15536|15539.4|15538.4|15540|15539|15535.6|15534.6|176
1630418570000|2021-08-31 14:02:50|15539.5|15538.5|15535.5|15534.5|15539.9|15538.9|15535|15534|164
1630418580000|2021-08-31 14:03:00|15535.4|15534.4|15539.7|15538.7|15542.9|15541.9|15534.6|15533.6|266
1630418590000|2021-08-31 14:03:10|15539.4|15538.4|15539|15538|15541.5|15540.5|15536.2|15535.2|176
1630418600000|2021-08-31 14:03:20|15539.1|15538.1|15539.1|15538.1|15540.7|15539.7|15537.4|15536.4|143
1630418610000|2021-08-31 14:03:30|15539.2|15538.2|15537.9|15536.9|15540.7|15539.7|15537|15536|185
1630418620000|2021-08-31 14:03:40|15537.7|15536.7|15539.2|15538.2|15539.4|15538.4|15536.2|15535.2|163
1630418630000|2021-08-31 14:03:50|15539.1|15538.1|15536.2|15535.2|15540.5|15539.5|15536.1|15535.1|183
1630418640000|2021-08-31 14:04:00|15536.6|15535.6|15540.5|15539.5|15543.5|15542.5|15536.6|15535.6|284
1630418650000|2021-08-31 14:04:10|15540.4|15539.4|15538.1|15537.1|15540.4|15539.4|15537.7|15536.7|125
1630418660000|2021-08-31 14:04:20|15538|15537|15538|15537|15540.7|15539.7|15536.7|15535.7|168
1630418670000|2021-08-31 14:04:30|15537.9|15536.9|15539.7|15538.7|15540.9|15539.9|15535.6|15534.6|162
1630418680000|2021-08-31 14:04:40|15539.9|15538.9|15538.7|15537.7|15540.7|15539.7|15537.9|15536.9|125
1630418690000|2021-08-31 14:04:50|15539|15538|15536.6|15535.6|15540.2|15539.2|15536.1|15535.1|148
1630418700000|2021-08-31 14:05:00|15536.5|15535.5|15538.5|15537.5|15540|15539|15534.5|15533.5|378
1630418710000|2021-08-31 14:05:10|15539.2|15538.2|15540.2|15539.2|15543.2|15542.2|15539|15538|367
1630418720000|2021-08-31 14:05:20|15540.4|15539.4|15541.7|15540.7|15542|15541|15537.7|15536.7|206
1630418730000|2021-08-31 14:05:30|15542|15541|15537.7|15536.7|15542.2|15541.2|15537.1|15536.1|161
1630418740000|2021-08-31 14:05:40|15537.6|15536.6|15539.1|15538.1|15539.4|15538.4|15536.5|15535.5|160
1630418750000|2021-08-31 14:05:50|15539|15538|15538|15537|15540.5|15539.5|15537.7|15536.7|134
1630418760000|2021-08-31 14:06:00|15538.1|15537.1|15540.6|15539.6|15542.2|15541.2|15534.7|15533.7|333
1630418770000|2021-08-31 14:06:10|15541|15540|15542|15541|15543.2|15542.2|15539.4|15538.4|333
1630418780000|2021-08-31 14:06:20|15541.7|15540.7|15543.7|15542.7|15543.9|15542.9|15541.2|15540.2|335
1630418790000|2021-08-31 14:06:30|15543.6|15542.6|15545.9|15544.9|15545.9|15544.9|15543|15542|319
1630418800000|2021-08-31 14:06:40|15545.7|15544.7|15552.5|15551.5|15552.5|15551.5|15545.7|15544.7|713
1630418810000|2021-08-31 14:06:50|15552.4|15551.4|15549.5|15548.5|15553.4|15552.4|15548.4|15547.4|438
1630418820000|2021-08-31 14:07:00|15549|15548|15547.2|15546.2|15549|15548|15546.2|15545.2|270
1630418830000|2021-08-31 14:07:10|15547.4|15546.4|15556.1|15555.1|15556.1|15555.1|15545.4|15544.4|408
1630418840000|2021-08-31 14:07:20|15556|15555|15554.2|15553.2|15556|15555|15552.4|15551.4|247
1630418850000|2021-08-31 14:07:30|15554.1|15553.1|15556.2|15555.2|15556.7|15555.7|15553.9|15552.9|310
1630418860000|2021-08-31 14:07:40|15556.4|15555.4|15554.6|15553.6|15556.4|15555.4|15553.6|15552.6|204
1630418870000|2021-08-31 14:07:50|15554.7|15553.7|15556|15555|15557.1|15556.1|15554.1|15553.1|307
1630418880000|2021-08-31 14:08:00|15555.9|15554.9|15553.9|15552.9|15555.9|15554.9|15552.4|15551.4|228
1630418890000|2021-08-31 14:08:10|15553.5|15552.5|15553.9|15552.9|15555.1|15554.1|15551.6|15550.6|245
1630418900000|2021-08-31 14:08:20|15554|15553|15557.5|15556.5|15558.1|15557.1|15552.9|15551.9|265
1630418910000|2021-08-31 14:08:30|15557.6|15556.6|15557.4|15556.4|15560.9|15559.9|15556.6|15555.6|416
1630418920000|2021-08-31 14:08:40|15557.2|15556.2|15556.4|15555.4|15558|15557|15555.2|15554.2|129
1630418930000|2021-08-31 14:08:50|15556.2|15555.2|15553.4|15552.4|15557.5|15556.5|15553.4|15552.4|219
1630418940000|2021-08-31 14:09:00|15553.9|15552.9|15550.5|15549.5|15554.2|15553.2|15550|15549|381
1630418950000|2021-08-31 14:09:10|15550.2|15549.2|15548.7|15547.7|15550.7|15549.7|15548|15547|342
1630418960000|2021-08-31 14:09:20|15548.9|15547.9|15549.5|15548.5|15551.1|15550.1|15548.9|15547.9|188
1630418970000|2021-08-31 14:09:30|15549.4|15548.4|15548.1|15547.1|15549.4|15548.4|15547.2|15546.2|230
1630418980000|2021-08-31 14:09:40|15548.2|15547.2|15545.4|15544.4|15548.4|15547.4|15543.4|15542.4|456
1630418990000|2021-08-31 14:09:50|15545.2|15544.2|15547.2|15546.2|15548.5|15547.5|15543.9|15542.9|496
1630419000000|2021-08-31 14:10:00|15546.2|15545.2|15544.6|15543.6|15546.2|15545.2|15541.1|15540.1|321
1630419010000|2021-08-31 14:10:10|15544.5|15543.5|15544.5|15543.5|15547.6|15546.6|15542.9|15541.9|310
1630419020000|2021-08-31 14:10:20|15544.4|15543.4|15543|15542|15545.9|15544.9|15541.7|15540.7|260
1630419030000|2021-08-31 14:10:30|15542.9|15541.9|15546.6|15545.6|15547.4|15546.4|15542.6|15541.6|224
1630419040000|2021-08-31 14:10:40|15546.7|15545.7|15548.5|15547.5|15549.1|15548.1|15545.5|15544.5|272
1630419050000|2021-08-31 14:10:50|15548.4|15547.4|15551.5|15550.5|15552.4|15551.4|15548.2|15547.2|371
1630419060000|2021-08-31 14:11:00|15551.7|15550.7|15554.9|15553.9|15554.9|15553.9|15550|15549|393
1630419070000|2021-08-31 14:11:10|15554.7|15553.7|15557.2|15556.2|15558.2|15557.2|15554.1|15553.1|341
1630419080000|2021-08-31 14:11:20|15557.1|15556.1|15557.5|15556.5|15558.1|15557.1|15555.9|15554.9|204
1630419090000|2021-08-31 14:11:30|15557.2|15556.2|15557.1|15556.1|15557.4|15556.4|15555.9|15554.9|155
1630419100000|2021-08-31 14:11:40|15557|15556|15552.2|15551.2|15557.2|15556.2|15552.2|15551.2|388
1630419110000|2021-08-31 14:11:50|15552.4|15551.4|15550.9|15549.9|15554.7|15553.7|15549.6|15548.6|358
1630419120000|2021-08-31 14:12:00|15550.6|15549.6|15551.2|15550.2|15552.7|15551.7|15549.5|15548.5|228
1630419130000|2021-08-31 14:12:10|15551.1|15550.1|15551.5|15550.5|15552.7|15551.7|15550.2|15549.2|118
1630419140000|2021-08-31 14:12:20|15551.4|15550.4|15552.5|15551.5|15552.6|15551.6|15550|15549|108
1630419150000|2021-08-31 14:12:30|15552.4|15551.4|15551.4|15550.4|15553.2|15552.2|15550.4|15549.4|132
1630419160000|2021-08-31 14:12:40|15551.6|15550.6|15553.1|15552.1|15554|15553|15551.2|15550.2|158
1630419170000|2021-08-31 14:12:50|15553|15552|15555.4|15554.4|15555.5|15554.5|15552.2|15551.2|145
1630419180000|2021-08-31 14:13:00|15555.2|15554.2|15553.6|15552.6|15556.4|15555.4|15553.1|15552.1|131
1630419190000|2021-08-31 14:13:10|15553|15552|15554|15553|15554|15553|15551.2|15550.2|118
1630419200000|2021-08-31 14:13:20|15554.1|15553.1|15555.5|15554.5|15555.7|15554.7|15552.1|15551.1|132
1630419210000|2021-08-31 14:13:30|15555.4|15554.4|15554.1|15553.1|15556.1|15555.1|15553|15552|129
1630419220000|2021-08-31 14:13:40|15554|15553|15553|15552|15555.2|15554.2|15552.9|15551.9|103
1630419230000|2021-08-31 14:13:50|15552.6|15551.6|15555.2|15554.2|15556|15555|15552.4|15551.4|137
1630419240000|2021-08-31 14:14:00|15555.5|15554.5|15550.2|15549.2|15556.1|15555.1|15549.1|15548.1|249
1630419250000|2021-08-31 14:14:10|15550.7|15549.7|15548.6|15547.6|15550.9|15549.9|15545.7|15544.7|378
1630419260000|2021-08-31 14:14:20|15548.4|15547.4|15549.4|15548.4|15549.6|15548.6|15546.9|15545.9|124
1630419270000|2021-08-31 14:14:30|15549.2|15548.2|15548.2|15547.2|15549.5|15548.5|15547.7|15546.7|97
1630419280000|2021-08-31 14:14:40|15548.1|15547.1|15547.9|15546.9|15549.5|15548.5|15547.4|15546.4|127
1630419290000|2021-08-31 14:14:50|15547.7|15546.7|15550.5|15549.5|15551.7|15550.7|15546.9|15545.9|122
1630419300000|2021-08-31 14:15:00|15550.6|15549.6|15544.9|15543.9|15550.6|15549.6|15543.7|15542.7|413
1630419310000|2021-08-31 14:15:10|15545|15544|15546|15545|15548|15547|15543.6|15542.6|245
1630419320000|2021-08-31 14:15:20|15546.1|15545.1|15541.5|15540.5|15547.2|15546.2|15539.2|15538.2|513
1630419330000|2021-08-31 14:15:30|15541.7|15540.7|15539.2|15538.2|15542.9|15541.9|15538.7|15537.7|238
1630419340000|2021-08-31 14:15:40|15539|15538|15536.5|15535.5|15541.9|15540.9|15535.4|15534.4|322
1630419350000|2021-08-31 14:15:50|15536.7|15535.7|15535|15534|15537.6|15536.6|15532.6|15531.6|490
1630419360000|2021-08-31 14:16:00|15534.7|15533.7|15531.7|15530.7|15534.7|15533.7|15529.1|15528.1|365
1630419370000|2021-08-31 14:16:10|15531.6|15530.6|15529.2|15528.2|15531.7|15530.7|15528.9|15527.9|204
1630419380000|2021-08-31 14:16:20|15529.1|15528.1|15529.2|15528.2|15530.7|15529.7|15528.7|15527.7|274
1630419390000|2021-08-31 14:16:30|15529|15528|15529|15528|15529.9|15528.9|15527.9|15526.9|269
1630419400000|2021-08-31 14:16:40|15529.1|15528.1|15536.1|15535.1|15536.5|15535.5|15528.7|15527.7|393
1630419410000|2021-08-31 14:16:50|15536.2|15535.2|15537.7|15536.7|15539.2|15538.2|15535.7|15534.7|349
1630419420000|2021-08-31 14:17:00|15537.2|15536.2|15537.5|15536.5|15537.9|15536.9|15535.1|15534.1|188
1630419430000|2021-08-31 14:17:10|15537.6|15536.6|15533.6|15532.6|15540|15539|15533.6|15532.6|230
1630419440000|2021-08-31 14:17:20|15533.5|15532.5|15530.7|15529.7|15534|15533|15529.7|15528.7|253
1630419450000|2021-08-31 14:17:30|15530.6|15529.6|15536.6|15535.6|15537.5|15536.5|15530.4|15529.4|199
1630419460000|2021-08-31 14:17:40|15536.7|15535.7|15538.1|15537.1|15538.9|15537.9|15535.7|15534.7|128
1630419470000|2021-08-31 14:17:50|15537.9|15536.9|15534.6|15533.6|15538|15537|15534.2|15533.2|82
1630419480000|2021-08-31 14:18:00|15534.7|15533.7|15535.6|15534.6|15537.6|15536.6|15533.9|15532.9|141
1630419490000|2021-08-31 14:18:10|15535.7|15534.7|15533.5|15532.5|15536.7|15535.7|15533.1|15532.1|90
1630419500000|2021-08-31 14:18:20|15533.6|15532.6|15534.5|15533.5|15535.5|15534.5|15533|15532|110
1630419510000|2021-08-31 14:18:30|15534.6|15533.6|15533.9|15532.9|15535.4|15534.4|15533.5|15532.5|60
1630419520000|2021-08-31 14:18:40|15533.7|15532.7|15540.9|15539.9|15540.9|15539.9|15533.7|15532.7|265
1630419530000|2021-08-31 14:18:50|15540.7|15539.7|15542.9|15541.9|15542.9|15541.9|15540|15539|247
1630419540000|2021-08-31 14:19:00|15542.7|15541.7|15543.5|15542.5|15544.1|15543.1|15541.2|15540.2|274
1630419550000|2021-08-31 14:19:10|15543.4|15542.4|15546.2|15545.2|15547|15546|15542.7|15541.7|327
1630419560000|2021-08-31 14:19:20|15546.5|15545.5|15547.2|15546.2|15548|15547|15545.5|15544.5|300
1630419570000|2021-08-31 14:19:30|15546.7|15545.7|15545.7|15544.7|15547.5|15546.5|15544.4|15543.4|227
1630419580000|2021-08-31 14:19:40|15545.6|15544.6|15546|15545|15548|15547|15545.4|15544.4|132
1630419590000|2021-08-31 14:19:50|15546.1|15545.1|15543.7|15542.7|15546.7|15545.7|15543.5|15542.5|141
1630419600000|2021-08-31 14:20:00|15543.9|15542.9|15545.7|15544.7|15545.7|15544.7|15541.7|15540.7|221
1630419610000|2021-08-31 14:20:10|15545.5|15544.5|15543.2|15542.2|15545.7|15544.7|15542.4|15541.4|161
1630419620000|2021-08-31 14:20:20|15543.5|15542.5|15547.4|15546.4|15547.4|15546.4|15542|15541|170
1630419630000|2021-08-31 14:20:30|15547.5|15546.5|15547.5|15546.5|15548.7|15547.7|15546|15545|198
1630419640000|2021-08-31 14:20:40|15547.4|15546.4|15546.9|15545.9|15548.2|15547.2|15546|15545|125
1630419650000|2021-08-31 14:20:50|15547|15546|15542.2|15541.2|15548.2|15547.2|15541.9|15540.9|298
1630419660000|2021-08-31 14:21:00|15542|15541|15543.7|15542.7|15545.4|15544.4|15540.9|15539.9|195
1630419670000|2021-08-31 14:21:10|15543.6|15542.6|15543.5|15542.5|15546.5|15545.5|15543|15542|104
1630419680000|2021-08-31 14:21:20|15543.4|15542.4|15542.9|15541.9|15544.2|15543.2|15542.6|15541.6|77
1630419690000|2021-08-31 14:21:30|15542.7|15541.7|15542.5|15541.5|15543.2|15542.2|15540.9|15539.9|114
1630419700000|2021-08-31 14:21:40|15542.4|15541.4|15540.1|15539.1|15543.5|15542.5|15539.7|15538.7|193
1630419710000|2021-08-31 14:21:50|15540.2|15539.2|15540.7|15539.7|15543|15542|15539.7|15538.7|121
1630419720000|2021-08-31 14:22:00|15540.6|15539.6|15547.2|15546.2|15548.1|15547.1|15539.1|15538.1|349
1630419730000|2021-08-31 14:22:10|15547.4|15546.4|15549.2|15548.2|15549.9|15548.9|15547.2|15546.2|322
1630419740000|2021-08-31 14:22:20|15549.1|15548.1|15546.7|15545.7|15551.4|15550.4|15546.6|15545.6|274
1630419750000|2021-08-31 14:22:30|15546.6|15545.6|15546.2|15545.2|15547.9|15546.9|15545.9|15544.9|98
1630419760000|2021-08-31 14:22:40|15546.4|15545.4|15547.5|15546.5|15548.5|15547.5|15546.2|15545.2|107
1630419770000|2021-08-31 14:22:50|15547.7|15546.7|15547.7|15546.7|15547.9|15546.9|15545.6|15544.6|94
1630419780000|2021-08-31 14:23:00|15547.5|15546.5|15551.1|15550.1|15551.1|15550.1|15545.4|15544.4|217
1630419790000|2021-08-31 14:23:10|15551.2|15550.2|15551.7|15550.7|15553.2|15552.2|15551|15550|290
1630419800000|2021-08-31 14:23:20|15551.9|15550.9|15552.9|15551.9|15553|15552|15550.2|15549.2|165
1630419810000|2021-08-31 14:23:30|15553|15552|15549.7|15548.7|15553.7|15552.7|15549.6|15548.6|195
1630419820000|2021-08-31 14:23:40|15549.9|15548.9|15550|15549|15550.6|15549.6|15548|15547|131
1630419830000|2021-08-31 14:23:50|15549.9|15548.9|15554.2|15553.2|15554.2|15553.2|15549.5|15548.5|159
1630419840000|2021-08-31 14:24:00|15554.4|15553.4|15554.7|15553.7|15556.4|15555.4|15552.2|15551.2|305
1630419850000|2021-08-31 14:24:10|15555|15554|15558.6|15557.6|15558.9|15557.9|15554.7|15553.7|395
1630419860000|2021-08-31 14:24:20|15558.9|15557.9|15562.7|15561.7|15563.4|15562.4|15556.7|15555.7|562
1630419870000|2021-08-31 14:24:30|15562.5|15561.5|15558.6|15557.6|15562.6|15561.6|15557.6|15556.6|268
1630419880000|2021-08-31 14:24:40|15558.2|15557.2|15555.6|15554.6|15558.9|15557.9|15555.4|15554.4|142
1630419890000|2021-08-31 14:24:50|15555.5|15554.5|15552.5|15551.5|15555.9|15554.9|15552.1|15551.1|213
1630419900000|2021-08-31 14:25:00|15552.6|15551.6|15549.4|15548.4|15552.9|15551.9|15549.1|15548.1|331
1630419910000|2021-08-31 14:25:10|15549.5|15548.5|15547.6|15546.6|15551.6|15550.6|15547|15546|452
1630419920000|2021-08-31 14:25:20|15547.5|15546.5|15548.7|15547.7|15551|15550|15546|15545|301
1630419930000|2021-08-31 14:25:30|15548.6|15547.6|15549.2|15548.2|15549.2|15548.2|15547.4|15546.4|128
1630419940000|2021-08-31 14:25:40|15549|15548|15549|15548|15549.1|15548.1|15546.9|15545.9|111
1630419950000|2021-08-31 14:25:50|15549.1|15548.1|15554.7|15553.7|15554.7|15553.7|15548.6|15547.6|309
1630419960000|2021-08-31 14:26:00|15555.1|15554.1|15556.6|15555.6|15556.7|15555.7|15554|15553|305
1630419970000|2021-08-31 14:26:10|15556.5|15555.5|15554.2|15553.2|15557.9|15556.9|15552.9|15551.9|291
1630419980000|2021-08-31 14:26:20|15554.1|15553.1|15555.5|15554.5|15557|15556|15553.5|15552.5|141
1630419990000|2021-08-31 14:26:30|15555.6|15554.6|15554.5|15553.5|15557.7|15556.7|15553.6|15552.6|140
1630420000000|2021-08-31 14:26:40|15554.2|15553.2|15551.7|15550.7|15554.5|15553.5|15551.7|15550.7|56
1630420010000|2021-08-31 14:26:50|15551.6|15550.6|15550.2|15549.2|15551.6|15550.6|15550|15549|85
1630420020000|2021-08-31 14:27:00|15550.5|15549.5|15552.2|15551.2|15552.4|15551.4|15548.4|15547.4|178
1630420030000|2021-08-31 14:27:10|15551.7|15550.7|15552.2|15551.2|15553.6|15552.6|15550.5|15549.5|98
1630420040000|2021-08-31 14:27:20|15552.1|15551.1|15548.5|15547.5|15552.5|15551.5|15547.6|15546.6|137
1630420050000|2021-08-31 14:27:30|15548.6|15547.6|15547.9|15546.9|15550|15549|15546.7|15545.7|128
1630420060000|2021-08-31 14:27:40|15548|15547|15549.5|15548.5|15549.5|15548.5|15546.5|15545.5|119
1630420070000|2021-08-31 14:27:50|15549.4|15548.4|15545.7|15544.7|15550|15549|15545.1|15544.1|122
1630420080000|2021-08-31 14:28:00|15546.5|15545.5|15548.2|15547.2|15548.2|15547.2|15545.2|15544.2|101
1630420090000|2021-08-31 14:28:10|15548.7|15547.7|15552|15551|15553|15552|15548.7|15547.7|241
1630420100000|2021-08-31 14:28:20|15551.7|15550.7|15546.2|15545.2|15552.1|15551.1|15546.2|15545.2|141
1630420110000|2021-08-31 14:28:30|15546.1|15545.1|15549|15548|15549.2|15548.2|15545.7|15544.7|166
1630420120000|2021-08-31 14:28:40|15548.9|15547.9|15548|15547|15549|15548|15547.9|15546.9|27
1630420130000|2021-08-31 14:28:50|15547.6|15546.6|15551.6|15550.6|15551.7|15550.7|15546.6|15545.6|150
1630420140000|2021-08-31 14:29:00|15551.5|15550.5|15549.7|15548.7|15552.5|15551.5|15549.7|15548.7|108
1630420150000|2021-08-31 14:29:10|15549.9|15548.9|15552.9|15551.9|15552.9|15551.9|15549.7|15548.7|86
1630420160000|2021-08-31 14:29:20|15552.5|15551.5|15551.7|15550.7|15552.7|15551.7|15550.7|15549.7|103
1630420170000|2021-08-31 14:29:30|15551.9|15550.9|15555.2|15554.2|15556.6|15555.6|15551.2|15550.2|245
1630420180000|2021-08-31 14:29:40|15555.4|15554.4|15553.4|15552.4|15555.4|15554.4|15552.2|15551.2|143
1630420190000|2021-08-31 14:29:50|15553.2|15552.2|15552|15551|15554.4|15553.4|15551.6|15550.6|74
1630420200000|2021-08-31 14:30:00|15552.2|15551.2|15550.6|15549.6|15552.4|15551.4|15549.5|15548.5|167
1630420210000|2021-08-31 14:30:10|15550.7|15549.7|15547.7|15546.7|15552.7|15551.7|15546.7|15545.7|151
1630420220000|2021-08-31 14:30:20|15548|15547|15549.2|15548.2|15550.7|15549.7|15545.2|15544.2|203
1630420230000|2021-08-31 14:30:30|15549.4|15548.4|15547.9|15546.9|15550|15549|15547|15546|100
1630420240000|2021-08-31 14:30:40|15548|15547|15547.6|15546.6|15548.9|15547.9|15545.4|15544.4|203
1630420250000|2021-08-31 14:30:50|15548|15547|15553.6|15552.6|15553.9|15552.9|15548|15547|146
1630420260000|2021-08-31 14:31:00|15553.7|15552.7|15550.5|15549.5|15555.1|15554.1|15547.2|15546.2|295
1630420270000|2021-08-31 14:31:10|15550.2|15549.2|15551.7|15550.7|15552.1|15551.1|15549.7|15548.7|85
1630420280000|2021-08-31 14:31:20|15551.9|15550.9|15552.1|15551.1|15552.2|15551.2|15548.4|15547.4|118
1630420290000|2021-08-31 14:31:30|15552|15551|15553.2|15552.2|15554.2|15553.2|15550.5|15549.5|189
1630420300000|2021-08-31 14:31:40|15553.4|15552.4|15553.2|15552.2|15553.7|15552.7|15551.5|15550.5|107
1630420310000|2021-08-31 14:31:50|15553.4|15552.4|15557|15556|15558.6|15557.6|15552.4|15551.4|406
1630420320000|2021-08-31 14:32:00|15557.1|15556.1|15556.1|15555.1|15559.4|15558.4|15555.9|15554.9|316
1630420330000|2021-08-31 14:32:10|15556|15555|15557.5|15556.5|15558.6|15557.6|15555.9|15554.9|208
1630420340000|2021-08-31 14:32:20|15557.2|15556.2|15556.1|15555.1|15557.6|15556.6|15555.5|15554.5|154
1630420350000|2021-08-31 14:32:30|15556|15555|15556.7|15555.7|15557.2|15556.2|15554.5|15553.5|172
1630420360000|2021-08-31 14:32:40|15556.9|15555.9|15557.2|15556.2|15558.6|15557.6|15556.1|15555.1|128
1630420370000|2021-08-31 14:32:50|15557.5|15556.5|15557.2|15556.2|15558.1|15557.1|15554.7|15553.7|210
1630420380000|2021-08-31 14:33:00|15557.1|15556.1|15559.9|15558.9|15561.7|15560.7|15556.6|15555.6|487
1630420390000|2021-08-31 14:33:10|15559.7|15558.7|15556.5|15555.5|15560.2|15559.2|15556.2|15555.2|150
1630420400000|2021-08-31 14:33:20|15556.4|15555.4|15558.6|15557.6|15559|15558|15556.4|15555.4|98
1630420410000|2021-08-31 14:33:30|15558.9|15557.9|15559.1|15558.1|15559.1|15558.1|15557.1|15556.1|119
1630420420000|2021-08-31 14:33:40|15559.2|15558.2|15561.4|15560.4|15562|15561|15558.5|15557.5|190
1630420430000|2021-08-31 14:33:50|15561.2|15560.2|15558.5|15557.5|15561.2|15560.2|15557.2|15556.2|137
1630420440000|2021-08-31 14:34:00|15558.6|15557.6|15560.5|15559.5|15560.6|15559.6|15556.9|15555.9|141
1630420450000|2021-08-31 14:34:10|15560.4|15559.4|15557.5|15556.5|15560.7|15559.7|15557.1|15556.1|169
1630420460000|2021-08-31 14:34:20|15557.6|15556.6|15556.7|15555.7|15558|15557|15555.5|15554.5|233
1630420470000|2021-08-31 14:34:30|15556.6|15555.6|15557.2|15556.2|15557.4|15556.4|15555.1|15554.1|110
1630420480000|2021-08-31 14:34:40|15557.5|15556.5|15557.4|15556.4|15558.2|15557.2|15556.5|15555.5|97
1630420490000|2021-08-31 14:34:50|15557.6|15556.6|15558.7|15557.7|15558.9|15557.9|15557.1|15556.1|115
1630420500000|2021-08-31 14:35:00|15558.6|15557.6|15560|15559|15561.4|15560.4|15555.7|15554.7|358
1630420510000|2021-08-31 14:35:10|15559.9|15558.9|15558.6|15557.6|15560.2|15559.2|15557.7|15556.7|160
1630420520000|2021-08-31 14:35:20|15558.5|15557.5|15563.4|15562.4|15563.4|15562.4|15557.9|15556.9|306
1630420530000|2021-08-31 14:35:30|15563.2|15562.2|15555.7|15554.7|15563.5|15562.5|15555.7|15554.7|327
1630420540000|2021-08-31 14:35:40|15555.9|15554.9|15556.5|15555.5|15557.7|15556.7|15555.2|15554.2|235
1630420550000|2021-08-31 14:35:50|15556.1|15555.1|15555.6|15554.6|15557.4|15556.4|15555.4|15554.4|120
1630420560000|2021-08-31 14:36:00|15555.1|15554.1|15558.6|15557.6|15558.9|15557.9|15552.4|15551.4|428
1630420570000|2021-08-31 14:36:10|15558.5|15557.5|15559.1|15558.1|15559.9|15558.9|15557.5|15556.5|208
1630420580000|2021-08-31 14:36:20|15559|15558|15557.5|15556.5|15559.9|15558.9|15557.1|15556.1|90
1630420590000|2021-08-31 14:36:30|15557.6|15556.6|15556|15555|15557.7|15556.7|15555.5|15554.5|96
1630420600000|2021-08-31 14:36:40|15556.1|15555.1|15555.2|15554.2|15556.4|15555.4|15553.6|15552.6|141
1630420610000|2021-08-31 14:36:50|15555.1|15554.1|15553.4|15552.4|15555.4|15554.4|15552.4|15551.4|164
1630420620000|2021-08-31 14:37:00|15553.6|15552.6|15554.2|15553.2|15555.1|15554.1|15552.9|15551.9|223
1630420630000|2021-08-31 14:37:10|15554.5|15553.5|15556|15555|15556.2|15555.2|15553.6|15552.6|168
1630420640000|2021-08-31 14:37:20|15555.9|15554.9|15555.9|15554.9|15557.6|15556.6|15554.6|15553.6|103
1630420650000|2021-08-31 14:37:30|15555.7|15554.7|15555.5|15554.5|15556.5|15555.5|15554.7|15553.7|119
1630420660000|2021-08-31 14:37:40|15555.2|15554.2|15555.2|15554.2|15556.4|15555.4|15553.2|15552.2|193
1630420670000|2021-08-31 14:37:50|15555.1|15554.1|15553.5|15552.5|15556|15555|15553.1|15552.1|83
1630420680000|2021-08-31 14:38:00|15553.1|15552.1|15552.2|15551.2|15553.7|15552.7|15550.5|15549.5|379
1630420690000|2021-08-31 14:38:10|15552.4|15551.4|15553.6|15552.6|15554|15553|15550.4|15549.4|176
1630420700000|2021-08-31 14:38:20|15553.9|15552.9|15551.6|15550.6|15554.1|15553.1|15550.5|15549.5|151
1630420710000|2021-08-31 14:38:30|15551.7|15550.7|15552.1|15551.1|15552.9|15551.9|15550.5|15549.5|170
1630420720000|2021-08-31 14:38:40|15552|15551|15552.6|15551.6|15553|15552|15551.1|15550.1|100
1630420730000|2021-08-31 14:38:50|15552.7|15551.7|15554.7|15553.7|15556.2|15555.2|15552.7|15551.7|226
1630420740000|2021-08-31 14:39:00|15554.6|15553.6|15558.2|15557.2|15558.9|15557.9|15553.9|15552.9|285
1630420750000|2021-08-31 14:39:10|15558.1|15557.1|15558|15557|15559.4|15558.4|15556.6|15555.6|205
1630420760000|2021-08-31 14:39:20|15558.4|15557.4|15560.7|15559.7|15562.1|15561.1|15558.1|15557.1|345
1630420770000|2021-08-31 14:39:30|15560.9|15559.9|15562|15561|15565.6|15564.6|15560.7|15559.7|566
1630420780000|2021-08-31 14:39:40|15561.5|15560.5|15563.6|15562.6|15563.9|15562.9|15561|15560|146
1630420790000|2021-08-31 14:39:50|15563.5|15562.5|15569.6|15568.6|15570.4|15569.4|15563.4|15562.4|832
1630420800000|2021-08-31 14:40:00|15569.7|15568.7|15568.1|15567.1|15570.1|15569.1|15567|15566|328
1630420810000|2021-08-31 14:40:10|15568|15567|15567.9|15566.9|15569.4|15568.4|15567.2|15566.2|292
1630420820000|2021-08-31 14:40:20|15568|15567|15566.5|15565.5|15568.9|15567.9|15564.1|15563.1|558
1630420830000|2021-08-31 14:40:30|15566.6|15565.6|15569.9|15568.9|15570.5|15569.5|15566.5|15565.5|262
1630420840000|2021-08-31 14:40:40|15569.7|15568.7|15569|15568|15570.2|15569.2|15567.6|15566.6|169
1630420850000|2021-08-31 14:40:50|15569.1|15568.1|15568.5|15567.5|15569.1|15568.1|15567.2|15566.2|173
1630420860000|2021-08-31 14:41:00|15568.4|15567.4|15569.9|15568.9|15571.4|15570.4|15567.6|15566.6|197
1630420870000|2021-08-31 14:41:10|15570.1|15569.1|15569.4|15568.4|15570.2|15569.2|15568.4|15567.4|120
1630420880000|2021-08-31 14:41:20|15569.2|15568.2|15568.7|15567.7|15569.6|15568.6|15567.7|15566.7|117
1630420890000|2021-08-31 14:41:30|15568.4|15567.4|15569.2|15568.2|15570.1|15569.1|15568.4|15567.4|61
1630420900000|2021-08-31 14:41:40|15569.1|15568.1|15567|15566|15569.1|15568.1|15566.9|15565.9|97
1630420910000|2021-08-31 14:41:50|15567.1|15566.1|15569.5|15568.5|15570.5|15569.5|15566.9|15565.9|104
1630420920000|2021-08-31 14:42:00|15569.4|15568.4|15566.6|15565.6|15569.6|15568.6|15566.2|15565.2|186
1630420930000|2021-08-31 14:42:10|15566.5|15565.5|15562.1|15561.1|15566.5|15565.5|15561.9|15560.9|306
1630420940000|2021-08-31 14:42:20|15562|15561|15562.9|15561.9|15564.7|15563.7|15561.7|15560.7|248
1630420950000|2021-08-31 14:42:30|15563|15562|15563.5|15562.5|15563.9|15562.9|15561.9|15560.9|107
1630420960000|2021-08-31 14:42:40|15563.6|15562.6|15564.1|15563.1|15564.9|15563.9|15563.6|15562.6|46
1630420970000|2021-08-31 14:42:50|15564.2|15563.2|15565|15564|15566.5|15565.5|15564.1|15563.1|157
1630420980000|2021-08-31 14:43:00|15564.9|15563.9|15564.7|15563.7|15565.2|15564.2|15562|15561|146
1630420990000|2021-08-31 14:43:10|15564.6|15563.6|15562.2|15561.2|15565.4|15564.4|15562.1|15561.1|107
1630421000000|2021-08-31 14:43:20|15562.1|15561.1|15562.7|15561.7|15563.2|15562.2|15562.1|15561.1|62
1630421010000|2021-08-31 14:43:30|15562.6|15561.6|15563.6|15562.6|15564.4|15563.4|15561.5|15560.5|173
1630421020000|2021-08-31 14:43:40|15563.5|15562.5|15562|15561|15563.6|15562.6|15562|15561|72
1630421030000|2021-08-31 14:43:50|15562.1|15561.1|15560.9|15559.9|15562.1|15561.1|15557.9|15556.9|393
1630421040000|2021-08-31 14:44:00|15560.7|15559.7|15559.1|15558.1|15561.1|15560.1|15557.9|15556.9|159
1630421050000|2021-08-31 14:44:10|15559.2|15558.2|15560.4|15559.4|15561.2|15560.2|15558.9|15557.9|84
1630421060000|2021-08-31 14:44:20|15560.5|15559.5|15559.6|15558.6|15560.5|15559.5|15558.6|15557.6|71
1630421070000|2021-08-31 14:44:30|15559.7|15558.7|15557.6|15556.6|15559.7|15558.7|15557.6|15556.6|199
1630421080000|2021-08-31 14:44:40|15557.5|15556.5|15558.6|15557.6|15559.7|15558.7|15557.1|15556.1|169
1630421090000|2021-08-31 14:44:50|15558.7|15557.7|15559.7|15558.7|15560|15559|15558.4|15557.4|93
1630421100000|2021-08-31 14:45:00|15559.6|15558.6|15561.4|15560.4|15562.1|15561.1|15557.9|15556.9|307
1630421110000|2021-08-31 14:45:10|15561|15560|15563.7|15562.7|15564|15563|15560.4|15559.4|247
1630421120000|2021-08-31 14:45:20|15563.9|15562.9|15562.9|15561.9|15564.4|15563.4|15562.1|15561.1|168
1630421130000|2021-08-31 14:45:30|15563|15562|15563.7|15562.7|15564.1|15563.1|15562.7|15561.7|73
1630421140000|2021-08-31 14:45:40|15563.6|15562.6|15564.2|15563.2|15564.7|15563.7|15562.1|15561.1|91
1630421150000|2021-08-31 14:45:50|15564.7|15563.7|15564|15563|15566.5|15565.5|15564|15563|233
1630421160000|2021-08-31 14:46:00|15564.1|15563.1|15564.7|15563.7|15567|15566|15564|15563|245
1630421170000|2021-08-31 14:46:10|15564.9|15563.9|15564.5|15563.5|15565.9|15564.9|15563.7|15562.7|124
1630421180000|2021-08-31 14:46:20|15564.2|15563.2|15567|15566|15567|15566|15564|15563|97
1630421190000|2021-08-31 14:46:30|15566.9|15565.9|15567.9|15566.9|15568.9|15567.9|15566.4|15565.4|285
1630421200000|2021-08-31 14:46:40|15568.1|15567.1|15566.6|15565.6|15568.2|15567.2|15565.9|15564.9|130
1630421210000|2021-08-31 14:46:50|15566.1|15565.1|15568.4|15567.4|15568.9|15567.9|15566.1|15565.1|120
1630421220000|2021-08-31 14:47:00|15568.9|15567.9|15568|15567|15569.5|15568.5|15567.7|15566.7|190
1630421230000|2021-08-31 14:47:10|15568.1|15567.1|15567.9|15566.9|15568.5|15567.5|15566.9|15565.9|124
1630421240000|2021-08-31 14:47:20|15568|15567|15562.7|15561.7|15569|15568|15562.4|15561.4|397
1630421250000|2021-08-31 14:47:30|15562.5|15561.5|15562.4|15561.4|15565.4|15564.4|15562.4|15561.4|197
1630421260000|2021-08-31 14:47:40|15562.2|15561.2|15561.9|15560.9|15562.9|15561.9|15560|15559|185
1630421270000|2021-08-31 14:47:50|15561.7|15560.7|15562.9|15561.9|15563.2|15562.2|15561.4|15560.4|54
1630421280000|2021-08-31 14:48:00|15562.7|15561.7|15561.7|15560.7|15563.2|15562.2|15561.2|15560.2|133
1630421290000|2021-08-31 14:48:10|15561.6|15560.6|15559.2|15558.2|15562|15561|15558.6|15557.6|224
1630421300000|2021-08-31 14:48:20|15559.1|15558.1|15558.5|15557.5|15559.6|15558.6|15558.4|15557.4|164
1630421310000|2021-08-31 14:48:30|15558.4|15557.4|15559|15558|15559.9|15558.9|15558.1|15557.1|110
1630421320000|2021-08-31 14:48:40|15559.1|15558.1|15559|15558|15559.2|15558.2|15558.4|15557.4|46
1630421330000|2021-08-31 14:48:50|15559.1|15558.1|15556|15555|15559.5|15558.5|15555.7|15554.7|299
1630421340000|2021-08-31 14:49:00|15556.1|15555.1|15556.5|15555.5|15556.7|15555.7|15552.7|15551.7|472
1630421350000|2021-08-31 14:49:10|15556.4|15555.4|15556.6|15555.6|15557.6|15556.6|15555.5|15554.5|140
1630421360000|2021-08-31 14:49:20|15556.9|15555.9|15555.4|15554.4|15556.9|15555.9|15554.9|15553.9|76
1630421370000|2021-08-31 14:49:30|15555.5|15554.5|15553.7|15552.7|15556.6|15555.6|15553.1|15552.1|236
1630421380000|2021-08-31 14:49:40|15553.5|15552.5|15550.6|15549.6|15553.9|15552.9|15550.6|15549.6|293
1630421390000|2021-08-31 14:49:50|15550.7|15549.7|15550.7|15549.7|15552.2|15551.2|15550.5|15549.5|226
1630421400000|2021-08-31 14:50:00|15550.6|15549.6|15545.6|15544.6|15551.7|15550.7|15544.1|15543.1|510
1630421410000|2021-08-31 14:50:10|15545.4|15544.4|15544.7|15543.7|15546.1|15545.1|15544.4|15543.4|165
1630421420000|2021-08-31 14:50:20|15544.6|15543.6|15544|15543|15546.1|15545.1|15542|15541|347
1630421430000|2021-08-31 14:50:30|15543.9|15542.9|15542.1|15541.1|15544.2|15543.2|15541.9|15540.9|185
1630421440000|2021-08-31 14:50:40|15542|15541|15542.1|15541.1|15542.1|15541.1|15540.1|15539.1|182
1630421450000|2021-08-31 14:50:50|15541.9|15540.9|15542.4|15541.4|15544.2|15543.2|15541.6|15540.6|214
1630421460000|2021-08-31 14:51:00|15542.2|15541.2|15545|15544|15545.2|15544.2|15541.2|15540.2|219
1630421470000|2021-08-31 14:51:10|15544.9|15543.9|15546.9|15545.9|15546.9|15545.9|15544.4|15543.4|255
1630421480000|2021-08-31 14:51:20|15546.7|15545.7|15547.7|15546.7|15548.7|15547.7|15546.6|15545.6|282
1630421490000|2021-08-31 14:51:30|15547.9|15546.9|15547.5|15546.5|15549.1|15548.1|15546.9|15545.9|161
1630421500000|2021-08-31 14:51:40|15547.4|15546.4|15544.9|15543.9|15547.6|15546.6|15544.2|15543.2|137
1630421510000|2021-08-31 14:51:50|15545|15544|15544|15543|15545.6|15544.6|15543.2|15542.2|143
1630421520000|2021-08-31 14:52:00|15545|15544|15545.5|15544.5|15545.9|15544.9|15543.1|15542.1|188
1630421530000|2021-08-31 14:52:10|15545.4|15544.4|15547.1|15546.1|15547.2|15546.2|15544.5|15543.5|140
1630421540000|2021-08-31 14:52:20|15548.1|15547.1|15550.2|15549.2|15550.5|15549.5|15548.1|15547.1|258
1630421550000|2021-08-31 14:52:30|15550.4|15549.4|15551.1|15550.1|15551.9|15550.9|15550|15549|187
1630421560000|2021-08-31 14:52:40|15550.5|15549.5|15552.1|15551.1|15552.4|15551.4|15550.1|15549.1|157
1630421570000|2021-08-31 14:52:50|15552|15551|15551|15550|15552.1|15551.1|15550.5|15549.5|106
1630421580000|2021-08-31 14:53:00|15551.1|15550.1|15553|15552|15553.2|15552.2|15549.4|15548.4|175
1630421590000|2021-08-31 14:53:10|15553.1|15552.1|15550.1|15549.1|15553.5|15552.5|15549.9|15548.9|170
1630421600000|2021-08-31 14:53:20|15550.4|15549.4|15551.1|15550.1|15551.4|15550.4|15549.6|15548.6|112
1630421610000|2021-08-31 14:53:30|15551|15550|15550.1|15549.1|15552.9|15551.9|15550.1|15549.1|147
1630421620000|2021-08-31 14:53:40|15550.5|15549.5|15551.6|15550.6|15551.7|15550.7|15549.9|15548.9|118
1630421630000|2021-08-31 14:53:50|15551.2|15550.2|15551.5|15550.5|15553.5|15552.5|15550.4|15549.4|221
1630421640000|2021-08-31 14:54:00|15551.4|15550.4|15552.5|15551.5|15552.9|15551.9|15551|15550|126
1630421650000|2021-08-31 14:54:10|15552.6|15551.6|15549.1|15548.1|15552.7|15551.7|15548.5|15547.5|165
1630421660000|2021-08-31 14:54:20|15549|15548|15550.4|15549.4|15550.7|15549.7|15548.1|15547.1|121
1630421670000|2021-08-31 14:54:30|15550.6|15549.6|15549.2|15548.2|15550.9|15549.9|15549|15548|60
1630421680000|2021-08-31 14:54:40|15549.1|15548.1|15546.5|15545.5|15549.4|15548.4|15546.4|15545.4|112
1630421690000|2021-08-31 14:54:50|15546.7|15545.7|15549.1|15548.1|15549.1|15548.1|15545.9|15544.9|149
1630421700000|2021-08-31 14:55:00|15549.6|15548.6|15548.7|15547.7|15550|15549|15547.6|15546.6|129
1630421710000|2021-08-31 14:55:10|15548.6|15547.6|15552.1|15551.1|15552.1|15551.1|15548|15547|190
1630421720000|2021-08-31 14:55:20|15552|15551|15551.4|15550.4|15552.7|15551.7|15550.4|15549.4|163
1630421730000|2021-08-31 14:55:30|15551.9|15550.9|15550.2|15549.2|15552|15551|15550.1|15549.1|78
1630421740000|2021-08-31 14:55:40|15550.1|15549.1|15553.1|15552.1|15553.2|15552.2|15550.1|15549.1|143
1630421750000|2021-08-31 14:55:50|15553.4|15552.4|15554.7|15553.7|15556.2|15555.2|15553.1|15552.1|309
1630421760000|2021-08-31 14:56:00|15554.9|15553.9|15555.1|15554.1|15555.4|15554.4|15552.5|15551.5|171
1630421770000|2021-08-31 14:56:10|15555.2|15554.2|15555.9|15554.9|15555.9|15554.9|15553.9|15552.9|119
1630421780000|2021-08-31 14:56:20|15555.7|15554.7|15557.9|15556.9|15557.9|15556.9|15555.7|15554.7|185
1630421790000|2021-08-31 14:56:30|15557.7|15556.7|15553.5|15552.5|15558.1|15557.1|15553|15552|258
1630421800000|2021-08-31 14:56:40|15553.6|15552.6|15553|15552|15554|15553|15552.1|15551.1|88
1630421810000|2021-08-31 14:56:50|15553.1|15552.1|15556.7|15555.7|15556.7|15555.7|15552.2|15551.2|113
1630421820000|2021-08-31 14:57:00|15556.9|15555.9|15558.7|15557.7|15558.9|15557.9|15556.5|15555.5|167
1630421830000|2021-08-31 14:57:10|15558.6|15557.6|15556.7|15555.7|15559.9|15558.9|15556.2|15555.2|244
1630421840000|2021-08-31 14:57:20|15556.9|15555.9|15557.5|15556.5|15557.9|15556.9|15556.2|15555.2|108
1630421850000|2021-08-31 14:57:30|15557.7|15556.7|15556.7|15555.7|15558.1|15557.1|15556.6|15555.6|101
1630421860000|2021-08-31 14:57:40|15556.9|15555.9|15553.5|15552.5|15557.6|15556.6|15553.2|15552.2|190
1630421870000|2021-08-31 14:57:50|15553.4|15552.4|15554.2|15553.2|15555.7|15554.7|15553.2|15552.2|118
1630421880000|2021-08-31 14:58:00|15553.6|15552.6|15552.9|15551.9|15555.1|15554.1|15552.9|15551.9|193
1630421890000|2021-08-31 14:58:10|15553|15552|15551.5|15550.5|15554.4|15553.4|15551.1|15550.1|164
1630421900000|2021-08-31 14:58:20|15551.6|15550.6|15551.5|15550.5|15552|15551|15550.6|15549.6|104
1630421910000|2021-08-31 14:58:30|15551.4|15550.4|15551.4|15550.4|15552.9|15551.9|15550.7|15549.7|98
1630421920000|2021-08-31 14:58:40|15551.5|15550.5|15551.9|15550.9|15552.6|15551.6|15551.1|15550.1|65
1630421930000|2021-08-31 14:58:50|15552|15551|15555.9|15554.9|15555.9|15554.9|15551.4|15550.4|128
1630421940000|2021-08-31 14:59:00|15556.7|15555.7|15558|15557|15559.4|15558.4|15554.7|15553.7|346
1630421950000|2021-08-31 14:59:10|15557.9|15556.9|15559.1|15558.1|15559.4|15558.4|15557|15556|135
1630421960000|2021-08-31 14:59:20|15558.5|15557.5|15559.2|15558.2|15559.2|15558.2|15556.6|15555.6|128
1630421970000|2021-08-31 14:59:30|15559.1|15558.1|15557.4|15556.4|15559.2|15558.2|15557.4|15556.4|126
1630421980000|2021-08-31 14:59:40|15557.5|15556.5|15559.5|15558.5|15559.9|15558.9|15556.6|15555.6|133
1630421990000|2021-08-31 14:59:50|15559.6|15558.6|15560.9|15559.9|15561.4|15560.4|15559|15558|374
1630422000000|2021-08-31 15:00:00|15561.6|15560.6|15559.2|15558.2|15562.7|15561.7|15559.2|15558.2|240
1630422010000|2021-08-31 15:00:10|15559.1|15558.1|15556.2|15555.2|15559.7|15558.7|15556.1|15555.1|185
1630422020000|2021-08-31 15:00:20|15556.1|15555.1|15554.6|15553.6|15557.5|15556.5|15554.5|15553.5|194
1630422030000|2021-08-31 15:00:30|15554.9|15553.9|15554.4|15553.4|15556.5|15555.5|15554.2|15553.2|157
1630422040000|2021-08-31 15:00:40|15554.5|15553.5|15557.6|15556.6|15557.9|15556.9|15554.4|15553.4|158
1630422050000|2021-08-31 15:00:50|15557.7|15556.7|15563.2|15562.2|15564.2|15563.2|15557.7|15556.7|452
1630422060000|2021-08-31 15:01:00|15563.4|15562.4|15559.6|15558.6|15563.4|15562.4|15559.4|15558.4|232
1630422070000|2021-08-31 15:01:10|15560|15559|15558.5|15557.5|15560|15559|15557.5|15556.5|158
1630422080000|2021-08-31 15:01:20|15558.4|15557.4|15557.7|15556.7|15558.9|15557.9|15557.6|15556.6|89
1630422090000|2021-08-31 15:01:30|15558|15557|15558|15557|15558.4|15557.4|15555.5|15554.5|202
1630422100000|2021-08-31 15:01:40|15557.9|15556.9|15556.5|15555.5|15557.9|15556.9|15556.2|15555.2|132
1630422110000|2021-08-31 15:01:50|15556.6|15555.6|15552.9|15551.9|15556.6|15555.6|15552.6|15551.6|444
1630422120000|2021-08-31 15:02:00|15553|15552|15554.2|15553.2|15555.4|15554.4|15550.9|15549.9|338
1630422130000|2021-08-31 15:02:10|15554.4|15553.4|15555.9|15554.9|15557.1|15556.1|15554.2|15553.2|186
1630422140000|2021-08-31 15:02:20|15556|15555|15557.4|15556.4|15558.5|15557.5|15555.5|15554.5|179
1630422150000|2021-08-31 15:02:30|15557.2|15556.2|15557.5|15556.5|15558.1|15557.1|15556.1|15555.1|98
1630422160000|2021-08-31 15:02:40|15557.6|15556.6|15557.2|15556.2|15558.7|15557.7|15555.2|15554.2|137
1630422170000|2021-08-31 15:02:50|15557.1|15556.1|15555.7|15554.7|15557.6|15556.6|15555.7|15554.7|33
1630422180000|2021-08-31 15:03:00|15555.6|15554.6|15554.6|15553.6|15556.5|15555.5|15554.6|15553.6|75
1630422190000|2021-08-31 15:03:10|15554.4|15553.4|15551.6|15550.6|15554.6|15553.6|15551|15550|187
1630422200000|2021-08-31 15:03:20|15551.7|15550.7|15549.6|15548.6|15552.2|15551.2|15549.6|15548.6|288
1630422210000|2021-08-31 15:03:30|15549.7|15548.7|15550.5|15549.5|15552.4|15551.4|15549.7|15548.7|126
1630422220000|2021-08-31 15:03:40|15550.4|15549.4|15551.4|15550.4|15552.6|15551.6|15549.7|15548.7|98
1630422230000|2021-08-31 15:03:50|15551.5|15550.5|15549|15548|15551.6|15550.6|15548|15547|181
1630422240000|2021-08-31 15:04:00|15548.9|15547.9|15548.2|15547.2|15551.2|15550.2|15546.6|15545.6|207
1630422250000|2021-08-31 15:04:10|15548.5|15547.5|15547.9|15546.9|15548.9|15547.9|15547.1|15546.1|108
1630422260000|2021-08-31 15:04:20|15548|15547|15546.5|15545.5|15548|15547|15545.6|15544.6|139
1630422270000|2021-08-31 15:04:30|15546.6|15545.6|15544.5|15543.5|15547.6|15546.6|15544|15543|281
1630422280000|2021-08-31 15:04:40|15544.6|15543.6|15543.6|15542.6|15545.9|15544.9|15543.4|15542.4|184
1630422290000|2021-08-31 15:04:50|15543.9|15542.9|15542.7|15541.7|15546.1|15545.1|15541.5|15540.5|257
1630422300000|2021-08-31 15:05:00|15543|15542|15543.4|15542.4|15543.7|15542.7|15540.4|15539.4|295
1630422310000|2021-08-31 15:05:10|15543.2|15542.2|15543.7|15542.7|15546|15545|15542.6|15541.6|305
1630422320000|2021-08-31 15:05:20|15543.6|15542.6|15541.6|15540.6|15543.7|15542.7|15540.2|15539.2|241
1630422330000|2021-08-31 15:05:30|15541.5|15540.5|15544.7|15543.7|15545.1|15544.1|15541.5|15540.5|194
1630422340000|2021-08-31 15:05:40|15544.9|15543.9|15546.5|15545.5|15547.7|15546.7|15544.5|15543.5|237
1630422350000|2021-08-31 15:05:50|15546.4|15545.4|15548.7|15547.7|15548.7|15547.7|15544.2|15543.2|188
1630422360000|2021-08-31 15:06:00|15548.5|15547.5|15546.2|15545.2|15548.9|15547.9|15545.9|15544.9|182
1630422370000|2021-08-31 15:06:10|15546.1|15545.1|15549.4|15548.4|15550.4|15549.4|15546.1|15545.1|221
1630422380000|2021-08-31 15:06:20|15548.9|15547.9|15547.6|15546.6|15549.4|15548.4|15547.2|15546.2|128
1630422390000|2021-08-31 15:06:30|15547.9|15546.9|15550.5|15549.5|15551.7|15550.7|15547.6|15546.6|205
1630422400000|2021-08-31 15:06:40|15550.4|15549.4|15551|15550|15551.6|15550.6|15549.4|15548.4|153
1630422410000|2021-08-31 15:06:50|15550.9|15549.9|15552.2|15551.2|15552.4|15551.4|15550|15549|101
1630422420000|2021-08-31 15:07:00|15552.5|15551.5|15553.1|15552.1|15553.2|15552.2|15550.6|15549.6|235
1630422430000|2021-08-31 15:07:10|15553.2|15552.2|15555|15554|15555.9|15554.9|15552.9|15551.9|258
1630422440000|2021-08-31 15:07:20|15554.6|15553.6|15554.1|15553.1|15555|15554|15552.9|15551.9|112
1630422450000|2021-08-31 15:07:30|15554|15553|15556|15555|15556.7|15555.7|15554|15553|122
1630422460000|2021-08-31 15:07:40|15556.1|15555.1|15556.2|15555.2|15557.2|15556.2|15555.9|15554.9|121
1630422470000|2021-08-31 15:07:50|15556.1|15555.1|15554.9|15553.9|15556.2|15555.2|15553.5|15552.5|182
1630422480000|2021-08-31 15:08:00|15554.6|15553.6|15558.1|15557.1|15558.4|15557.4|15554.2|15553.2|192
1630422490000|2021-08-31 15:08:10|15558.4|15557.4|15559.5|15558.5|15560.1|15559.1|15558.2|15557.2|183
1630422500000|2021-08-31 15:08:20|15559.6|15558.6|15558.2|15557.2|15559.9|15558.9|15557.1|15556.1|136
1630422510000|2021-08-31 15:08:30|15558.1|15557.1|15559.6|15558.6|15560.2|15559.2|15557.9|15556.9|85
1630422520000|2021-08-31 15:08:40|15559.7|15558.7|15560.1|15559.1|15560.9|15559.9|15559.2|15558.2|84
1630422530000|2021-08-31 15:08:50|15560|15559|15561.4|15560.4|15562|15561|15560|15559|146
1630422540000|2021-08-31 15:09:00|15561.2|15560.2|15563.6|15562.6|15565.1|15564.1|15561.2|15560.2|534
1630422550000|2021-08-31 15:09:10|15564|15563|15561.7|15560.7|15564|15563|15561.5|15560.5|99
1630422560000|2021-08-31 15:09:20|15561.6|15560.6|15559.1|15558.1|15562|15561|15558.9|15557.9|170
1630422570000|2021-08-31 15:09:30|15559|15558|15559|15558|15560.1|15559.1|15558.9|15557.9|95
1630422580000|2021-08-31 15:09:40|15559.1|15558.1|15560.7|15559.7|15561.4|15560.4|15558.9|15557.9|144
1630422590000|2021-08-31 15:09:50|15560.9|15559.9|15561.2|15560.2|15562|15561|15560.4|15559.4|86
1630422600000|2021-08-31 15:10:00|15561.1|15560.1|15561.1|15560.1|15561.5|15560.5|15559|15558|179
1630422610000|2021-08-31 15:10:10|15561|15560|15561.5|15560.5|15562.4|15561.4|15559.9|15558.9|210
1630422620000|2021-08-31 15:10:20|15561.4|15560.4|15563.7|15562.7|15564.2|15563.2|15561|15560|169
1630422630000|2021-08-31 15:10:30|15563.6|15562.6|15564.4|15563.4|15564.7|15563.7|15561|15560|315
1630422640000|2021-08-31 15:10:40|15564.5|15563.5|15564.7|15563.7|15565|15564|15563.4|15562.4|161
1630422650000|2021-08-31 15:10:50|15564.9|15563.9|15563|15562|15565.2|15564.2|15563|15562|136
1630422660000|2021-08-31 15:11:00|15562.9|15561.9|15564.6|15563.6|15564.7|15563.7|15561.6|15560.6|234
1630422670000|2021-08-31 15:11:10|15564.5|15563.5|15563.6|15562.6|15564.7|15563.7|15563.1|15562.1|75
1630422680000|2021-08-31 15:11:20|15563.5|15562.5|15559.7|15558.7|15563.7|15562.7|15559.6|15558.6|160
1630422690000|2021-08-31 15:11:30|15559.9|15558.9|15559.7|15558.7|15560.5|15559.5|15559.6|15558.6|93
1630422700000|2021-08-31 15:11:40|15559.9|15558.9|15560.2|15559.2|15561.4|15560.4|15559.2|15558.2|81
1630422710000|2021-08-31 15:11:50|15560.1|15559.1|15560.1|15559.1|15561|15560|15558.6|15557.6|111
1630422720000|2021-08-31 15:12:00|15560.4|15559.4|15560.7|15559.7|15561.4|15560.4|15559.9|15558.9|110
1630422730000|2021-08-31 15:12:10|15560.6|15559.6|15562|15561|15562.5|15561.5|15560|15559|129
1630422740000|2021-08-31 15:12:20|15561.9|15560.9|15560.2|15559.2|15562|15561|15560.2|15559.2|84
1630422750000|2021-08-31 15:12:30|15560.4|15559.4|15559.5|15558.5|15560.9|15559.9|15558.7|15557.7|107
1630422760000|2021-08-31 15:12:40|15559.6|15558.6|15559.9|15558.9|15560.9|15559.9|15559.5|15558.5|76
1630422770000|2021-08-31 15:12:50|15560|15559|15557.9|15556.9|15560.2|15559.2|15557.9|15556.9|124
1630422780000|2021-08-31 15:13:00|15557.6|15556.6|15559.9|15558.9|15561.1|15560.1|15557.6|15556.6|155
1630422790000|2021-08-31 15:13:10|15560|15559|15560.4|15559.4|15560.9|15559.9|15559.6|15558.6|75
1630422800000|2021-08-31 15:13:20|15560.2|15559.2|15558.2|15557.2|15560.2|15559.2|15557.9|15556.9|95
1630422810000|2021-08-31 15:13:30|15558.1|15557.1|15557.4|15556.4|15558.5|15557.5|15557.4|15556.4|100
1630422820000|2021-08-31 15:13:40|15557.2|15556.2|15557.9|15556.9|15558.9|15557.9|15556.1|15555.1|148
1630422830000|2021-08-31 15:13:50|15558|15557|15557.9|15556.9|15558.6|15557.6|15557.4|15556.4|42
1630422840000|2021-08-31 15:14:00|15557.7|15556.7|15557.2|15556.2|15559.6|15558.6|15557.2|15556.2|95
1630422850000|2021-08-31 15:14:10|15557.1|15556.1|15557.5|15556.5|15558.5|15557.5|15557|15556|108
1630422860000|2021-08-31 15:14:20|15557.4|15556.4|15555.5|15554.5|15557.4|15556.4|15555.4|15554.4|145
1630422870000|2021-08-31 15:14:30|15555.4|15554.4|15556.4|15555.4|15556.9|15555.9|15555|15554|98
1630422880000|2021-08-31 15:14:40|15556.2|15555.2|15555.5|15554.5|15557.6|15556.6|15555|15554|101
1630422890000|2021-08-31 15:14:50|15555.4|15554.4|15554.1|15553.1|15556.4|15555.4|15553.7|15552.7|116
1630422900000|2021-08-31 15:15:00|15554.7|15553.7|15555.7|15554.7|15556.2|15555.2|15554.7|15553.7|138
1630422910000|2021-08-31 15:15:10|15555.6|15554.6|15555.9|15554.9|15556.9|15555.9|15555.2|15554.2|74
1630422920000|2021-08-31 15:15:20|15556.1|15555.1|15556.5|15555.5|15556.6|15555.6|15555.1|15554.1|77
1630422930000|2021-08-31 15:15:30|15556.6|15555.6|15558.2|15557.2|15558.7|15557.7|15556.4|15555.4|115
1630422940000|2021-08-31 15:15:40|15558.5|15557.5|15558.9|15557.9|15559.9|15558.9|15558.1|15557.1|84
1630422950000|2021-08-31 15:15:50|15558.6|15557.6|15562.1|15561.1|15562.4|15561.4|15558.5|15557.5|168
1630422960000|2021-08-31 15:16:00|15562.2|15561.2|15563.7|15562.7|15563.9|15562.9|15560.9|15559.9|290
1630422970000|2021-08-31 15:16:10|15563.9|15562.9|15566|15565|15566.5|15565.5|15562.9|15561.9|339
1630422980000|2021-08-31 15:16:20|15565.9|15564.9|15565.2|15564.2|15565.9|15564.9|15564.4|15563.4|118
1630422990000|2021-08-31 15:16:30|15565|15564|15564.4|15563.4|15566.2|15565.2|15564.2|15563.2|184
1630423000000|2021-08-31 15:16:40|15564.2|15563.2|15566.6|15565.6|15567.6|15566.6|15564.1|15563.1|175
1630423010000|2021-08-31 15:16:50|15566.7|15565.7|15567.4|15566.4|15567.5|15566.5|15565.7|15564.7|85
1630423020000|2021-08-31 15:17:00|15567.1|15566.1|15569.4|15568.4|15569.9|15568.9|15566.5|15565.5|456
1630423030000|2021-08-31 15:17:10|15569.5|15568.5|15571.1|15570.1|15571.4|15570.4|15569.1|15568.1|222
1630423040000|2021-08-31 15:17:20|15570.9|15569.9|15568.7|15567.7|15571.4|15570.4|15568.5|15567.5|169
1630423050000|2021-08-31 15:17:30|15568.9|15567.9|15567.2|15566.2|15569.9|15568.9|15567.2|15566.2|203
1630423060000|2021-08-31 15:17:40|15567.4|15566.4|15568|15567|15568.7|15567.7|15567.4|15566.4|139
1630423070000|2021-08-31 15:17:50|15567.9|15566.9|15568|15567|15568.2|15567.2|15566|15565|269
1630423080000|2021-08-31 15:18:00|15568.2|15567.2|15569|15568|15569.1|15568.1|15567.9|15566.9|151
1630423090000|2021-08-31 15:18:10|15568.9|15567.9|15574|15573|15574.7|15573.7|15568.9|15567.9|696
1630423100000|2021-08-31 15:18:20|15574.1|15573.1|15573|15572|15574.2|15573.2|15572.6|15571.6|190
1630423110000|2021-08-31 15:18:30|15572.9|15571.9|15571.7|15570.7|15573.5|15572.5|15571.4|15570.4|160
1630423120000|2021-08-31 15:18:40|15571.9|15570.9|15571.7|15570.7|15572.6|15571.6|15571|15570|81
1630423130000|2021-08-31 15:18:50|15571.9|15570.9|15572.6|15571.6|15572.6|15571.6|15570.6|15569.6|146
1630423140000|2021-08-31 15:19:00|15572.2|15571.2|15571.9|15570.9|15572.4|15571.4|15571.1|15570.1|127
1630423150000|2021-08-31 15:19:10|15572|15571|15572.5|15571.5|15572.9|15571.9|15571.6|15570.6|120
1630423160000|2021-08-31 15:19:20|15572.6|15571.6|15572.1|15571.1|15573.4|15572.4|15572.1|15571.1|140
1630423170000|2021-08-31 15:19:30|15572.2|15571.2|15571|15570|15572.6|15571.6|15570.5|15569.5|186
1630423180000|2021-08-31 15:19:40|15570.9|15569.9|15571|15570|15571.4|15570.4|15570.6|15569.6|43
1630423190000|2021-08-31 15:19:50|15570.9|15569.9|15569.1|15568.1|15571|15570|15569.1|15568.1|121
1630423200000|2021-08-31 15:20:00|15569.2|15568.2|15571.1|15570.1|15572.4|15571.4|15568.9|15567.9|277
1630423210000|2021-08-31 15:20:10|15571.2|15570.2|15572.2|15571.2|15572.6|15571.6|15570.1|15569.1|168
1630423220000|2021-08-31 15:20:20|15572.4|15571.4|15572.5|15571.5|15572.6|15571.6|15571.1|15570.1|126
1630423230000|2021-08-31 15:20:30|15572.4|15571.4|15572.1|15571.1|15573.1|15572.1|15571.7|15570.7|264
1630423240000|2021-08-31 15:20:40|15572.2|15571.2|15575.7|15574.7|15575.7|15574.7|15571.6|15570.6|393
1630423250000|2021-08-31 15:20:50|15575.6|15574.6|15578.1|15577.1|15578.4|15577.4|15575.4|15574.4|443
1630423260000|2021-08-31 15:21:00|15578.5|15577.5|15577.6|15576.6|15580.4|15579.4|15577.5|15576.5|456
1630423270000|2021-08-31 15:21:10|15577.7|15576.7|15577.1|15576.1|15578|15577|15576.9|15575.9|168
1630423280000|2021-08-31 15:21:20|15577|15576|15576|15575|15577.2|15576.2|15575.6|15574.6|165
1630423290000|2021-08-31 15:21:30|15575.7|15574.7|15574.9|15573.9|15575.7|15574.7|15574.1|15573.1|217
1630423300000|2021-08-31 15:21:40|15575.1|15574.1|15577.1|15576.1|15577.2|15576.2|15575.1|15574.1|164
1630423310000|2021-08-31 15:21:50|15577.4|15576.4|15575.6|15574.6|15577.4|15576.4|15575.6|15574.6|64
1630423320000|2021-08-31 15:22:00|15575.7|15574.7|15576.7|15575.7|15577.5|15576.5|15575.6|15574.6|109
1630423330000|2021-08-31 15:22:10|15576.6|15575.6|15574.2|15573.2|15576.9|15575.9|15574.1|15573.1|248
1630423340000|2021-08-31 15:22:20|15574.4|15573.4|15572.6|15571.6|15574.4|15573.4|15572.4|15571.4|267
1630423350000|2021-08-31 15:22:30|15572.4|15571.4|15573.4|15572.4|15573.6|15572.6|15572.2|15571.2|248
1630423360000|2021-08-31 15:22:40|15573.2|15572.2|15572.5|15571.5|15573.4|15572.4|15571.6|15570.6|152
1630423370000|2021-08-31 15:22:50|15572.4|15571.4|15570.6|15569.6|15572.5|15571.5|15570.2|15569.2|386
1630423380000|2021-08-31 15:23:00|15570.5|15569.5|15570|15569|15570.9|15569.9|15569.4|15568.4|176
1630423390000|2021-08-31 15:23:10|15569.9|15568.9|15570.5|15569.5|15570.6|15569.6|15569.1|15568.1|223
1630423400000|2021-08-31 15:23:20|15570.6|15569.6|15570|15569|15570.9|15569.9|15569|15568|146
1630423410000|2021-08-31 15:23:30|15569.9|15568.9|15571.2|15570.2|15572|15571|15569.4|15568.4|154
1630423420000|2021-08-31 15:23:40|15571.4|15570.4|15569.5|15568.5|15572.4|15571.4|15569.1|15568.1|138
1630423430000|2021-08-31 15:23:50|15569.4|15568.4|15569.2|15568.2|15569.4|15568.4|15568.1|15567.1|117
1630423440000|2021-08-31 15:24:00|15569.4|15568.4|15569.4|15568.4|15569.7|15568.7|15568.1|15567.1|131
1630423450000|2021-08-31 15:24:10|15569.5|15568.5|15568.7|15567.7|15569.6|15568.6|15568.4|15567.4|50
1630423460000|2021-08-31 15:24:20|15568.9|15567.9|15570.1|15569.1|15570.4|15569.4|15568.5|15567.5|74
1630423470000|2021-08-31 15:24:30|15570.2|15569.2|15570.1|15569.1|15571|15570|15569.9|15568.9|47
1630423480000|2021-08-31 15:24:40|15569.6|15568.6|15568.7|15567.7|15569.9|15568.9|15568.6|15567.6|92
1630423490000|2021-08-31 15:24:50|15568.9|15567.9|15570.7|15569.7|15570.9|15569.9|15568.6|15567.6|53
1630423500000|2021-08-31 15:25:00|15570.6|15569.6|15571|15570|15571.2|15570.2|15569.9|15568.9|107
1630423510000|2021-08-31 15:25:10|15571.1|15570.1|15570.1|15569.1|15571.2|15570.2|15569.5|15568.5|123
1630423520000|2021-08-31 15:25:20|15569.7|15568.7|15569.9|15568.9|15571.4|15570.4|15569.5|15568.5|126
1630423530000|2021-08-31 15:25:30|15569.7|15568.7|15570.7|15569.7|15570.9|15569.9|15569.7|15568.7|58
1630423540000|2021-08-31 15:25:40|15570.9|15569.9|15568.7|15567.7|15570.9|15569.9|15568.6|15567.6|82
1630423550000|2021-08-31 15:25:50|15568.6|15567.6|15564.4|15563.4|15568.6|15567.6|15564.4|15563.4|516
1630423560000|2021-08-31 15:26:00|15564.7|15563.7|15565.1|15564.1|15566.2|15565.2|15564.6|15563.6|179
1630423570000|2021-08-31 15:26:10|15565.2|15564.2|15563.4|15562.4|15565.6|15564.6|15563.4|15562.4|162
1630423580000|2021-08-31 15:26:20|15563.5|15562.5|15563.5|15562.5|15564|15563|15562.7|15561.7|142
1630423590000|2021-08-31 15:26:30|15563.4|15562.4|15564.1|15563.1|15564.9|15563.9|15562.9|15561.9|160
1630423600000|2021-08-31 15:26:40|15564.6|15563.6|15565.9|15564.9|15566.1|15565.1|15564.6|15563.6|117
1630423610000|2021-08-31 15:26:50|15566|15565|15566.7|15565.7|15566.7|15565.7|15565.2|15564.2|117
1630423620000|2021-08-31 15:27:00|15566.9|15565.9|15567.9|15566.9|15568.7|15567.7|15566.7|15565.7|166
1630423630000|2021-08-31 15:27:10|15567.7|15566.7|15565.7|15564.7|15568.1|15567.1|15565.5|15564.5|95
1630423640000|2021-08-31 15:27:20|15565.6|15564.6|15566.5|15565.5|15566.9|15565.9|15564.9|15563.9|137
1630423650000|2021-08-31 15:27:30|15566.4|15565.4|15568|15567|15568|15567|15565.2|15564.2|130
1630423660000|2021-08-31 15:27:40|15568.1|15567.1|15567.7|15566.7|15568.2|15567.2|15567.1|15566.1|81
1630423670000|2021-08-31 15:27:50|15567.9|15566.9|15569|15568|15569.5|15568.5|15567.6|15566.6|106
1630423680000|2021-08-31 15:28:00|15569.1|15568.1|15570.2|15569.2|15570.2|15569.2|15568.7|15567.7|131
1630423690000|2021-08-31 15:28:10|15570.4|15569.4|15569.6|15568.6|15570.4|15569.4|15568.4|15567.4|110
1630423700000|2021-08-31 15:28:20|15569.5|15568.5|15569.7|15568.7|15570.1|15569.1|15569.1|15568.1|60
1630423710000|2021-08-31 15:28:30|15569.6|15568.6|15569|15568|15570.1|15569.1|15569|15568|135
1630423720000|2021-08-31 15:28:40|15568.9|15567.9|15568.9|15567.9|15569.6|15568.6|15568.5|15567.5|98
1630423730000|2021-08-31 15:28:50|15569|15568|15568.9|15567.9|15570.4|15569.4|15568.9|15567.9|48
1630423740000|2021-08-31 15:29:00|15569|15568|15568.4|15567.4|15569.4|15568.4|15566.9|15565.9|117
1630423750000|2021-08-31 15:29:10|15568.1|15567.1|15567.5|15566.5|15568.2|15567.2|15566.5|15565.5|72
1630423760000|2021-08-31 15:29:20|15567.4|15566.4|15566.5|15565.5|15567.4|15566.4|15564.7|15563.7|130
1630423770000|2021-08-31 15:29:30|15566.6|15565.6|15567.6|15566.6|15568.9|15567.9|15566.5|15565.5|162
1630423780000|2021-08-31 15:29:40|15567.7|15566.7|15566.9|15565.9|15568.7|15567.7|15566.6|15565.6|247
1630423790000|2021-08-31 15:29:50|15566.7|15565.7|15568.4|15567.4|15568.7|15567.7|15566.4|15565.4|67
1630423800000|2021-08-31 15:30:00|15568|15567|15570.9|15569.9|15570.9|15569.9|15566.6|15565.6|271
1630423810000|2021-08-31 15:30:10|15571|15570|15571.5|15570.5|15571.6|15570.6|15570.5|15569.5|177
1630423820000|2021-08-31 15:30:20|15571.4|15570.4|15569.7|15568.7|15572.2|15571.2|15569.4|15568.4|163
1630423830000|2021-08-31 15:30:30|15569.9|15568.9|15569.1|15568.1|15569.9|15568.9|15568.1|15567.1|69
1630423840000|2021-08-31 15:30:40|15569.2|15568.2|15568.6|15567.6|15569.9|15568.9|15568.4|15567.4|62
1630423850000|2021-08-31 15:30:50|15568.7|15567.7|15568.9|15567.9|15569.4|15568.4|15568.4|15567.4|50
1630423860000|2021-08-31 15:31:00|15569|15568|15566|15565|15569|15568|15565.6|15564.6|339
1630423870000|2021-08-31 15:31:10|15566.1|15565.1|15564.4|15563.4|15566.7|15565.7|15564.4|15563.4|150
1630423880000|2021-08-31 15:31:20|15563.9|15562.9|15562.9|15561.9|15564.5|15563.5|15562.1|15561.1|261
1630423890000|2021-08-31 15:31:30|15563|15562|15562.1|15561.1|15563|15562|15561.2|15560.2|192
1630423900000|2021-08-31 15:31:40|15562|15561|15564.1|15563.1|15564.4|15563.4|15561.9|15560.9|117
1630423910000|2021-08-31 15:31:50|15564.2|15563.2|15562.1|15561.1|15564.2|15563.2|15562.1|15561.1|115
1630423920000|2021-08-31 15:32:00|15562|15561|15564.5|15563.5|15565.6|15564.6|15560.9|15559.9|314
1630423930000|2021-08-31 15:32:10|15564.4|15563.4|15565.6|15564.6|15566.2|15565.2|15564.4|15563.4|171
1630423940000|2021-08-31 15:32:20|15565.7|15564.7|15567|15566|15567.6|15566.6|15565.6|15564.6|117
1630423950000|2021-08-31 15:32:30|15566.9|15565.9|15566|15565|15567.4|15566.4|15565.5|15564.5|93
1630423960000|2021-08-31 15:32:40|15566.2|15565.2|15566.4|15565.4|15567|15566|15565.9|15564.9|125
1630423970000|2021-08-31 15:32:50|15566|15565|15566.2|15565.2|15566.9|15565.9|15565.2|15564.2|77
1630423980000|2021-08-31 15:33:00|15566.1|15565.1|15568|15567|15568.1|15567.1|15564.1|15563.1|284
1630423990000|2021-08-31 15:33:10|15567.9|15566.9|15567.5|15566.5|15568.4|15567.4|15567.4|15566.4|88
1630424000000|2021-08-31 15:33:20|15567.6|15566.6|15567.2|15566.2|15567.6|15566.6|15566.5|15565.5|59
1630424010000|2021-08-31 15:33:30|15567.1|15566.1|15569.2|15568.2|15569.6|15568.6|15566.9|15565.9|130
1630424020000|2021-08-31 15:33:40|15569.4|15568.4|15568.1|15567.1|15569.4|15568.4|15567.7|15566.7|39
1630424030000|2021-08-31 15:33:50|15568.2|15567.2|15568.9|15567.9|15569|15568|15567.7|15566.7|74
1630424040000|2021-08-31 15:34:00|15569|15568|15569.6|15568.6|15570.7|15569.7|15569|15568|192
1630424050000|2021-08-31 15:34:10|15569.4|15568.4|15568.5|15567.5|15569.9|15568.9|15568.1|15567.1|85
1630424060000|2021-08-31 15:34:20|15568.4|15567.4|15569.1|15568.1|15569.2|15568.2|15567.6|15566.6|62
1630424070000|2021-08-31 15:34:30|15569|15568|15570.7|15569.7|15570.9|15569.9|15568.4|15567.4|106
1630424080000|2021-08-31 15:34:40|15570.9|15569.9|15571.1|15570.1|15572|15571|15569.9|15568.9|209
1630424090000|2021-08-31 15:34:50|15571.4|15570.4|15570.9|15569.9|15572.7|15571.7|15570.2|15569.2|233
1630424100000|2021-08-31 15:35:00|15570.7|15569.7|15571.1|15570.1|15571.7|15570.7|15570.6|15569.6|166
1630424110000|2021-08-31 15:35:10|15571.2|15570.2|15571.4|15570.4|15571.9|15570.9|15569.7|15568.7|125
1630424120000|2021-08-31 15:35:20|15571.5|15570.5|15574.2|15573.2|15574.6|15573.6|15571.5|15570.5|247
1630424130000|2021-08-31 15:35:30|15574.1|15573.1|15573.4|15572.4|15574.9|15573.9|15573.1|15572.1|190
1630424140000|2021-08-31 15:35:40|15573.1|15572.1|15573.4|15572.4|15573.9|15572.9|15572.2|15571.2|161
1630424150000|2021-08-31 15:35:50|15573.5|15572.5|15575.7|15574.7|15575.7|15574.7|15573.4|15572.4|336
1630424160000|2021-08-31 15:36:00|15575.9|15574.9|15580.6|15579.6|15581.1|15580.1|15575.9|15574.9|950
1630424170000|2021-08-31 15:36:10|15580.4|15579.4|15580.6|15579.6|15581.1|15580.1|15579.9|15578.9|337
1630424180000|2021-08-31 15:36:20|15580.4|15579.4|15579.9|15578.9|15580.9|15579.9|15579.6|15578.6|250
1630424190000|2021-08-31 15:36:30|15580.1|15579.1|15578.9|15577.9|15580.4|15579.4|15578.4|15577.4|327
1630424200000|2021-08-31 15:36:40|15578.7|15577.7|15578.6|15577.6|15579.9|15578.9|15578.6|15577.6|221
1630424210000|2021-08-31 15:36:50|15578.5|15577.5|15576.1|15575.1|15578.5|15577.5|15575.6|15574.6|210
1630424220000|2021-08-31 15:37:00|15576.2|15575.2|15574.9|15573.9|15576.4|15575.4|15574.2|15573.2|151
1630424230000|2021-08-31 15:37:10|15575|15574|15575.2|15574.2|15575.4|15574.4|15574.4|15573.4|126
1630424240000|2021-08-31 15:37:20|15575.4|15574.4|15575.2|15574.2|15576.1|15575.1|15574.9|15573.9|117
1630424250000|2021-08-31 15:37:30|15575.4|15574.4|15575.2|15574.2|15575.9|15574.9|15575|15574|75
1630424260000|2021-08-31 15:37:40|15575.1|15574.1|15575.4|15574.4|15575.9|15574.9|15575|15574|95
1630424270000|2021-08-31 15:37:50|15575.5|15574.5|15576.5|15575.5|15576.6|15575.6|15574.6|15573.6|120
1630424280000|2021-08-31 15:38:00|15576.6|15575.6|15577.6|15576.6|15578|15577|15576.1|15575.1|134
1630424290000|2021-08-31 15:38:10|15577.7|15576.7|15577|15576|15578.7|15577.7|15576.9|15575.9|138
1630424300000|2021-08-31 15:38:20|15577.1|15576.1|15575.2|15574.2|15577.5|15576.5|15574.9|15573.9|149
1630424310000|2021-08-31 15:38:30|15575.1|15574.1|15574.1|15573.1|15575.1|15574.1|15574.1|15573.1|133
1630424320000|2021-08-31 15:38:40|15574|15573|15576.9|15575.9|15577.4|15576.4|15573.9|15572.9|130
1630424330000|2021-08-31 15:38:50|15576.7|15575.7|15576.2|15575.2|15577.1|15576.1|15576|15575|65
1630424340000|2021-08-31 15:39:00|15576.1|15575.1|15578.1|15577.1|15578.4|15577.4|15575.4|15574.4|125
1630424350000|2021-08-31 15:39:10|15578.2|15577.2|15578.1|15577.1|15578.7|15577.7|15577.6|15576.6|120
1630424360000|2021-08-31 15:39:20|15578.2|15577.2|15578.1|15577.1|15579.5|15578.5|15577.9|15576.9|126
1630424370000|2021-08-31 15:39:30|15578.2|15577.2|15578.7|15577.7|15579.4|15578.4|15577.6|15576.6|85
1630424380000|2021-08-31 15:39:40|15578.6|15577.6|15579|15578|15579.6|15578.6|15578.2|15577.2|86
1630424390000|2021-08-31 15:39:50|15578.9|15577.9|15578|15577|15578.9|15577.9|15577.7|15576.7|90
1630424400000|2021-08-31 15:40:00|15578.1|15577.1|15577.5|15576.5|15578.5|15577.5|15576.4|15575.4|321
1630424410000|2021-08-31 15:40:10|15577.4|15576.4|15579.2|15578.2|15579.6|15578.6|15577.2|15576.2|118
1630424420000|2021-08-31 15:40:20|15579.1|15578.1|15579.2|15578.2|15579.9|15578.9|15578.6|15577.6|149
1630424430000|2021-08-31 15:40:30|15579.1|15578.1|15580.5|15579.5|15580.7|15579.7|15578.9|15577.9|112
1630424440000|2021-08-31 15:40:40|15580.7|15579.7|15582|15581|15583.1|15582.1|15580.5|15579.5|358
1630424450000|2021-08-31 15:40:50|15581.9|15580.9|15580.2|15579.2|15582.1|15581.1|15580.2|15579.2|112
1630424460000|2021-08-31 15:41:00|15580.4|15579.4|15582.6|15581.6|15583.1|15582.1|15579.9|15578.9|170
1630424470000|2021-08-31 15:41:10|15582.7|15581.7|15585.6|15584.6|15585.9|15584.9|15582.7|15581.7|684
1630424480000|2021-08-31 15:41:20|15585.7|15584.7|15582.4|15581.4|15586|15585|15582.4|15581.4|338
1630424490000|2021-08-31 15:41:30|15582.2|15581.2|15580.5|15579.5|15582.2|15581.2|15579.4|15578.4|254
1630424500000|2021-08-31 15:41:40|15580.6|15579.6|15579.5|15578.5|15580.9|15579.9|15579.1|15578.1|165
1630424510000|2021-08-31 15:41:50|15579.4|15578.4|15579.9|15578.9|15580.4|15579.4|15578.9|15577.9|162
1630424520000|2021-08-31 15:42:00|15579.7|15578.7|15580.7|15579.7|15582.1|15581.1|15579.6|15578.6|156
1630424530000|2021-08-31 15:42:10|15580.9|15579.9|15581.7|15580.7|15582.4|15581.4|15580.9|15579.9|79
1630424540000|2021-08-31 15:42:20|15581.9|15580.9|15584.7|15583.7|15585.6|15584.6|15581.9|15580.9|271
1630424550000|2021-08-31 15:42:30|15584.9|15583.9|15586.4|15585.4|15586.4|15585.4|15584.6|15583.6|143
1630424560000|2021-08-31 15:42:40|15586.2|15585.2|15585.7|15584.7|15586.9|15585.9|15585.1|15584.1|176
1630424570000|2021-08-31 15:42:50|15585.9|15584.9|15585.2|15584.2|15585.9|15584.9|15584.6|15583.6|138
1630424580000|2021-08-31 15:43:00|15585.4|15584.4|15585.9|15584.9|15586.6|15585.6|15584.9|15583.9|136
1630424590000|2021-08-31 15:43:10|15585.7|15584.7|15584.1|15583.1|15586|15585|15583.9|15582.9|135
1630424600000|2021-08-31 15:43:20|15584|15583|15584.1|15583.1|15585.4|15584.4|15583.9|15582.9|251
1630424610000|2021-08-31 15:43:30|15583.9|15582.9|15586.6|15585.6|15586.6|15585.6|15583.5|15582.5|84
1630424620000|2021-08-31 15:43:40|15586.5|15585.5|15586.7|15585.7|15586.9|15585.9|15585.9|15584.9|121
1630424630000|2021-08-31 15:43:50|15586.6|15585.6|15586.6|15585.6|15588.9|15587.9|15586.1|15585.1|454
1630424640000|2021-08-31 15:44:00|15586.5|15585.5|15587.4|15586.4|15587.4|15586.4|15585.9|15584.9|154
1630424650000|2021-08-31 15:44:10|15587.1|15586.1|15586.9|15585.9|15587.6|15586.6|15586.5|15585.5|61
1630424660000|2021-08-31 15:44:20|15586.6|15585.6|15584.6|15583.6|15586.6|15585.6|15584.2|15583.2|133
1630424670000|2021-08-31 15:44:30|15584.5|15583.5|15583.1|15582.1|15584.9|15583.9|15583.1|15582.1|113
1630424680000|2021-08-31 15:44:40|15583.2|15582.2|15582.1|15581.1|15583.7|15582.7|15582|15581|205
1630424690000|2021-08-31 15:44:50|15582|15581|15581.6|15580.6|15582.6|15581.6|15581.4|15580.4|142
1630424700000|2021-08-31 15:45:00|15581.5|15580.5|15580.5|15579.5|15582.1|15581.1|15580.4|15579.4|190
1630424710000|2021-08-31 15:45:10|15580.4|15579.4|15582.7|15581.7|15582.9|15581.9|15580.2|15579.2|141
1630424720000|2021-08-31 15:45:20|15582.6|15581.6|15582.1|15581.1|15583.7|15582.7|15582.1|15581.1|153
1630424730000|2021-08-31 15:45:30|15582.2|15581.2|15580.2|15579.2|15582.5|15581.5|15580|15579|134
1630424740000|2021-08-31 15:45:40|15580.1|15579.1|15582.2|15581.2|15582.2|15581.2|15580.1|15579.1|98
1630424750000|2021-08-31 15:45:50|15582.1|15581.1|15583.1|15582.1|15583.1|15582.1|15582.1|15581.1|77
1630424760000|2021-08-31 15:46:00|15583|15582|15585.1|15584.1|15585.2|15584.2|15583|15582|181
1630424770000|2021-08-31 15:46:10|15585.2|15584.2|15581.9|15580.9|15585.6|15584.6|15581.9|15580.9|249
1630424780000|2021-08-31 15:46:20|15581.6|15580.6|15580.4|15579.4|15581.9|15580.9|15579.1|15578.1|230
1630424790000|2021-08-31 15:46:30|15580.6|15579.6|15582.1|15581.1|15582.4|15581.4|15580.5|15579.5|95
1630424800000|2021-08-31 15:46:40|15582.4|15581.4|15581.6|15580.6|15582.6|15581.6|15581.4|15580.4|98
1630424810000|2021-08-31 15:46:50|15581.2|15580.2|15581.2|15580.2|15581.7|15580.7|15581.1|15580.1|158
1630424820000|2021-08-31 15:47:00|15581.1|15580.1|15580|15579|15581.2|15580.2|15578.9|15577.9|190
1630424830000|2021-08-31 15:47:10|15580.1|15579.1|15582.5|15581.5|15583.9|15582.9|15579.7|15578.7|168
1630424840000|2021-08-31 15:47:20|15582.6|15581.6|15584.4|15583.4|15585.1|15584.1|15582.5|15581.5|95
1630424850000|2021-08-31 15:47:30|15584.2|15583.2|15583.1|15582.1|15584.4|15583.4|15583.1|15582.1|41
1630424860000|2021-08-31 15:47:40|15583|15582|15582.7|15581.7|15583|15582|15582.2|15581.2|59
1630424870000|2021-08-31 15:47:50|15582.6|15581.6|15583.4|15582.4|15583.7|15582.7|15582.4|15581.4|66
1630424880000|2021-08-31 15:48:00|15583.2|15582.2|15582.9|15581.9|15583.7|15582.7|15582.6|15581.6|72
1630424890000|2021-08-31 15:48:10|15582.7|15581.7|15582.4|15581.4|15583.1|15582.1|15581.6|15580.6|61
1630424900000|2021-08-31 15:48:20|15582.2|15581.2|15582.9|15581.9|15583.1|15582.1|15582|15581|28
1630424910000|2021-08-31 15:48:30|15582.7|15581.7|15583.9|15582.9|15584.9|15583.9|15582.2|15581.2|115
1630424920000|2021-08-31 15:48:40|15583.7|15582.7|15583.2|15582.2|15583.7|15582.7|15582.6|15581.6|45
1630424930000|2021-08-31 15:48:50|15583.4|15582.4|15582.4|15581.4|15583.6|15582.6|15582.1|15581.1|74
1630424940000|2021-08-31 15:49:00|15582.5|15581.5|15581.4|15580.4|15582.6|15581.6|15580.7|15579.7|102
1630424950000|2021-08-31 15:49:10|15581.2|15580.2|15582.9|15581.9|15583.1|15582.1|15581.2|15580.2|78
1630424960000|2021-08-31 15:49:20|15582.6|15581.6|15582.7|15581.7|15583.2|15582.2|15582.4|15581.4|42
1630424970000|2021-08-31 15:49:30|15582.9|15581.9|15583.6|15582.6|15584.1|15583.1|15582.6|15581.6|52
1630424980000|2021-08-31 15:49:40|15583.5|15582.5|15584.1|15583.1|15584.2|15583.2|15583.2|15582.2|56
1630424990000|2021-08-31 15:49:50|15584.2|15583.2|15583.5|15582.5|15584.7|15583.7|15583.5|15582.5|63
1630425000000|2021-08-31 15:50:00|15583.6|15582.6|15585.2|15584.2|15585.7|15584.7|15583.4|15582.4|135
1630425010000|2021-08-31 15:50:10|15585.1|15584.1|15582.7|15581.7|15585.4|15584.4|15582.4|15581.4|174
1630425020000|2021-08-31 15:50:20|15582.6|15581.6|15581.2|15580.2|15582.7|15581.7|15581|15580|117
1630425030000|2021-08-31 15:50:30|15581.4|15580.4|15581.7|15580.7|15582.1|15581.1|15581|15580|92
1630425040000|2021-08-31 15:50:40|15581.6|15580.6|15581.6|15580.6|15582.1|15581.1|15581.4|15580.4|44
1630425050000|2021-08-31 15:50:50|15581.7|15580.7|15582.1|15581.1|15582.4|15581.4|15581.4|15580.4|56
1630425060000|2021-08-31 15:51:00|15582|15581|15582.1|15581.1|15582.1|15581.1|15581.1|15580.1|104
1630425070000|2021-08-31 15:51:10|15582|15581|15582.1|15581.1|15582.6|15581.6|15581.7|15580.7|34
1630425080000|2021-08-31 15:51:20|15582.2|15581.2|15582.5|15581.5|15582.9|15581.9|15581.6|15580.6|63
1630425090000|2021-08-31 15:51:30|15582.4|15581.4|15581.6|15580.6|15582.4|15581.4|15581.5|15580.5|36
1630425100000|2021-08-31 15:51:40|15581.7|15580.7|15581.4|15580.4|15582.4|15581.4|15581.1|15580.1|65
1630425110000|2021-08-31 15:51:50|15581.2|15580.2|15583.2|15582.2|15583.6|15582.6|15581.2|15580.2|87
1630425120000|2021-08-31 15:52:00|15583.1|15582.1|15582.2|15581.2|15583.1|15582.1|15582.1|15581.1|65
1630425130000|2021-08-31 15:52:10|15582.4|15581.4|15582.4|15581.4|15582.9|15581.9|15580.9|15579.9|88
1630425140000|2021-08-31 15:52:20|15582.2|15581.2|15583.4|15582.4|15584.4|15583.4|15582.2|15581.2|119
1630425150000|2021-08-31 15:52:30|15583.2|15582.2|15582.5|15581.5|15583.4|15582.4|15582.4|15581.4|76
1630425160000|2021-08-31 15:52:40|15582.4|15581.4|15582.9|15581.9|15583.6|15582.6|15582.4|15581.4|26
1630425170000|2021-08-31 15:52:50|15582.7|15581.7|15581.6|15580.6|15583.2|15582.2|15581.6|15580.6|55
1630425180000|2021-08-31 15:53:00|15581.9|15580.9|15582.5|15581.5|15583.2|15582.2|15581.7|15580.7|68
1630425190000|2021-08-31 15:53:10|15582.6|15581.6|15581.2|15580.2|15582.7|15581.7|15580.6|15579.6|92
1630425200000|2021-08-31 15:53:20|15581.4|15580.4|15581.7|15580.7|15582.1|15581.1|15580.4|15579.4|95
1630425210000|2021-08-31 15:53:30|15581.6|15580.6|15581.6|15580.6|15582.1|15581.1|15580.9|15579.9|48
1630425220000|2021-08-31 15:53:40|15581.5|15580.5|15581.4|15580.4|15582.2|15581.2|15581.1|15580.1|55
1630425230000|2021-08-31 15:53:50|15581.5|15580.5|15583.1|15582.1|15583.5|15582.5|15581|15580|136
1630425240000|2021-08-31 15:54:00|15583|15582|15585.5|15584.5|15585.6|15584.6|15582.9|15581.9|136
1630425250000|2021-08-31 15:54:10|15585.4|15584.4|15584.2|15583.2|15585.4|15584.4|15583.9|15582.9|180
1630425260000|2021-08-31 15:54:20|15584.4|15583.4|15584.7|15583.7|15585.4|15584.4|15584.1|15583.1|83
1630425270000|2021-08-31 15:54:30|15584.9|15583.9|15585.9|15584.9|15586.4|15585.4|15583.7|15582.7|142
1630425280000|2021-08-31 15:54:40|15586|15585|15584.7|15583.7|15586.4|15585.4|15584.6|15583.6|115
1630425290000|2021-08-31 15:54:50|15584.6|15583.6|15586.9|15585.9|15586.9|15585.9|15584.6|15583.6|90
1630425300000|2021-08-31 15:55:00|15586.2|15585.2|15587.9|15586.9|15587.9|15586.9|15586.2|15585.2|140
1630425310000|2021-08-31 15:55:10|15587.7|15586.7|15588.1|15587.1|15588.9|15587.9|15587.4|15586.4|224
1630425320000|2021-08-31 15:55:20|15588.5|15587.5|15586.7|15585.7|15589.1|15588.1|15586.4|15585.4|185
1630425330000|2021-08-31 15:55:30|15586.9|15585.9|15586|15585|15587.4|15586.4|15585.6|15584.6|98
1630425340000|2021-08-31 15:55:40|15585.9|15584.9|15584.1|15583.1|15586.1|15585.1|15583.5|15582.5|208
1630425350000|2021-08-31 15:55:50|15584.2|15583.2|15581.4|15580.4|15584.2|15583.2|15581|15580|228
1630425360000|2021-08-31 15:56:00|15581.6|15580.6|15582.9|15581.9|15582.9|15581.9|15581.4|15580.4|159
1630425370000|2021-08-31 15:56:10|15583|15582|15584.1|15583.1|15584.2|15583.2|15582.9|15581.9|150
1630425380000|2021-08-31 15:56:20|15584.2|15583.2|15585.4|15584.4|15586.1|15585.1|15584.1|15583.1|110
1630425390000|2021-08-31 15:56:30|15585.2|15584.2|15586.1|15585.1|15586.1|15585.1|15584.4|15583.4|79
1630425400000|2021-08-31 15:56:40|15586.2|15585.2|15586.9|15585.9|15587.4|15586.4|15585.9|15584.9|124
1630425410000|2021-08-31 15:56:50|15587|15586|15585.9|15584.9|15587.4|15586.4|15585.7|15584.7|42
1630425420000|2021-08-31 15:57:00|15586.2|15585.2|15586|15585|15586.2|15585.2|15584.7|15583.7|138
1630425430000|2021-08-31 15:57:10|15586.1|15585.1|15583.9|15582.9|15586.4|15585.4|15583.9|15582.9|137
1630425440000|2021-08-31 15:57:20|15584|15583|15584.5|15583.5|15584.7|15583.7|15583.9|15582.9|51
1630425450000|2021-08-31 15:57:30|15584.6|15583.6|15584.9|15583.9|15585.6|15584.6|15584.2|15583.2|87
1630425460000|2021-08-31 15:57:40|15584.2|15583.2|15583.5|15582.5|15584.4|15583.4|15583.1|15582.1|90
1630425470000|2021-08-31 15:57:50|15583.6|15582.6|15585|15584|15585.4|15584.4|15583.6|15582.6|100
1630425480000|2021-08-31 15:58:00|15585.1|15584.1|15586|15585|15586.4|15585.4|15585.1|15584.1|80
1630425490000|2021-08-31 15:58:10|15586.1|15585.1|15585.5|15584.5|15586.4|15585.4|15585.4|15584.4|39
1630425500000|2021-08-31 15:58:20|15585.6|15584.6|15584.7|15583.7|15585.6|15584.6|15584.2|15583.2|45
1630425510000|2021-08-31 15:58:30|15584.9|15583.9|15585.4|15584.4|15585.6|15584.6|15584|15583|50
1630425520000|2021-08-31 15:58:40|15585.5|15584.5|15585.2|15584.2|15585.9|15584.9|15584.9|15583.9|68
1630425530000|2021-08-31 15:58:50|15585.4|15584.4|15585.4|15584.4|15585.6|15584.6|15584.6|15583.6|49
1630425540000|2021-08-31 15:59:00|15585.5|15584.5|15586.1|15585.1|15586.7|15585.7|15585.2|15584.2|83
1630425550000|2021-08-31 15:59:10|15586|15585|15585.4|15584.4|15586.1|15585.1|15584.6|15583.6|60
1630425560000|2021-08-31 15:59:20|15585.2|15584.2|15583.2|15582.2|15585.4|15584.4|15583.1|15582.1|86
1630425570000|2021-08-31 15:59:30|15583.4|15582.4|15582.9|15581.9|15583.4|15582.4|15582.2|15581.2|84
1630425580000|2021-08-31 15:59:40|15582.7|15581.7|15583.4|15582.4|15583.6|15582.6|15582.4|15581.4|30
1630425590000|2021-08-31 15:59:50|15583.6|15582.6|15583.7|15582.7|15584|15583|15582.9|15581.9|91
1630425600000|2021-08-31 16:00:00|15583.9|15582.9|15582.6|15581.6|15584.2|15583.2|15582.4|15581.4|158
1630425610000|2021-08-31 16:00:10|15582.7|15581.7|15581.1|15580.1|15583.6|15582.6|15581.1|15580.1|139
1630425620000|2021-08-31 16:00:20|15581.5|15580.5|15582.9|15581.9|15583.4|15582.4|15581|15580|100
1630425630000|2021-08-31 16:00:30|15582.7|15581.7|15581.4|15580.4|15582.7|15581.7|15580.9|15579.9|104
1630425640000|2021-08-31 16:00:40|15581.1|15580.1|15578.2|15577.2|15581.1|15580.1|15577.9|15576.9|391
1630425650000|2021-08-31 16:00:50|15578.4|15577.4|15578|15577|15579.1|15578.1|15577.6|15576.6|122
1630425660000|2021-08-31 16:01:00|15578.1|15577.1|15576.1|15575.1|15578.1|15577.1|15576|15575|227
1630425670000|2021-08-31 16:01:10|15576.2|15575.2|15575.9|15574.9|15576.5|15575.5|15573.5|15572.5|565
1630425680000|2021-08-31 16:01:20|15575.7|15574.7|15576.1|15575.1|15576.9|15575.9|15575.4|15574.4|165
1630425690000|2021-08-31 16:01:30|15575.9|15574.9|15576|15575|15576.6|15575.6|15575.7|15574.7|75
1630425700000|2021-08-31 16:01:40|15575.9|15574.9|15574.2|15573.2|15576.1|15575.1|15573.9|15572.9|289
1630425710000|2021-08-31 16:01:50|15574.4|15573.4|15575.4|15574.4|15575.7|15574.7|15573.9|15572.9|147
1630425720000|2021-08-31 16:02:00|15575.2|15574.2|15574.9|15573.9|15575.9|15574.9|15574.2|15573.2|186
1630425730000|2021-08-31 16:02:10|15575.2|15574.2|15575.2|15574.2|15576.4|15575.4|15574.9|15573.9|154
1630425740000|2021-08-31 16:02:20|15575.4|15574.4|15573.1|15572.1|15575.4|15574.4|15572.9|15571.9|217
1630425750000|2021-08-31 16:02:30|15573.2|15572.2|15572.1|15571.1|15573.4|15572.4|15572.1|15571.1|168
1630425760000|2021-08-31 16:02:40|15572.2|15571.2|15572|15571|15573.1|15572.1|15571.6|15570.6|198
1630425770000|2021-08-31 16:02:50|15572.1|15571.1|15573|15572|15573.9|15572.9|15572.1|15571.1|100
1630425780000|2021-08-31 16:03:00|15573.1|15572.1|15573.2|15572.2|15573.4|15572.4|15572.4|15571.4|117
1630425790000|2021-08-31 16:03:10|15573.4|15572.4|15574|15573|15574.4|15573.4|15573.4|15572.4|83
1630425800000|2021-08-31 16:03:20|15573.9|15572.9|15574.2|15573.2|15574.6|15573.6|15573.7|15572.7|75
1630425810000|2021-08-31 16:03:30|15574.4|15573.4|15575.9|15574.9|15575.9|15574.9|15573.2|15572.2|115
1630425820000|2021-08-31 16:03:40|15575.7|15574.7|15576.1|15575.1|15576.2|15575.2|15575|15574|112
1630425830000|2021-08-31 16:03:50|15576|15575|15575|15574|15576.2|15575.2|15574.9|15573.9|76
1630425840000|2021-08-31 16:04:00|15575.6|15574.6|15577.6|15576.6|15577.9|15576.9|15575.6|15574.6|182
1630425850000|2021-08-31 16:04:10|15577.7|15576.7|15577.1|15576.1|15578.1|15577.1|15576.9|15575.9|162
1630425860000|2021-08-31 16:04:20|15577|15576|15578|15577|15578.6|15577.6|15577|15576|111
1630425870000|2021-08-31 16:04:30|15578.1|15577.1|15577.5|15576.5|15578.4|15577.4|15577.2|15576.2|80
1630425880000|2021-08-31 16:04:40|15577.6|15576.6|15575.6|15574.6|15577.6|15576.6|15575.6|15574.6|107
1630425890000|2021-08-31 16:04:50|15575.9|15574.9|15575.5|15574.5|15576.9|15575.9|15575.1|15574.1|176
1630425900000|2021-08-31 16:05:00|15575.4|15574.4|15576|15575|15576.6|15575.6|15574.9|15573.9|133
1630425910000|2021-08-31 16:05:10|15575.9|15574.9|15577.7|15576.7|15578|15577|15575.7|15574.7|128
1630425920000|2021-08-31 16:05:20|15577.9|15576.9|15578.1|15577.1|15578.5|15577.5|15577.4|15576.4|68
1630425930000|2021-08-31 16:05:30|15578.4|15577.4|15577.1|15576.1|15578.5|15577.5|15576.7|15575.7|70
1630425940000|2021-08-31 16:05:40|15577.2|15576.2|15576.5|15575.5|15577.2|15576.2|15576.2|15575.2|91
1630425950000|2021-08-31 16:05:50|15576.4|15575.4|15578.6|15577.6|15578.6|15577.6|15576.2|15575.2|94
1630425960000|2021-08-31 16:06:00|15578.7|15577.7|15576.6|15575.6|15578.7|15577.7|15575.7|15574.7|214
1630425970000|2021-08-31 16:06:10|15576.7|15575.7|15577|15576|15577|15576|15575.1|15574.1|97
1630425980000|2021-08-31 16:06:20|15577.1|15576.1|15577.5|15576.5|15577.7|15576.7|15576.6|15575.6|84
1630425990000|2021-08-31 16:06:30|15577.6|15576.6|15576.9|15575.9|15577.7|15576.7|15576.4|15575.4|75
1630426000000|2021-08-31 16:06:40|15577|15576|15579|15578|15579.6|15578.6|15576.9|15575.9|127
1630426010000|2021-08-31 16:06:50|15579.1|15578.1|15578.7|15577.7|15579.6|15578.6|15578.2|15577.2|79
1630426020000|2021-08-31 16:07:00|15578.9|15577.9|15579.4|15578.4|15579.4|15578.4|15578.6|15577.6|88
1630426030000|2021-08-31 16:07:10|15579.2|15578.2|15577.4|15576.4|15579.2|15578.2|15577|15576|77
1630426040000|2021-08-31 16:07:20|15577.5|15576.5|15579|15578|15579.4|15578.4|15577.2|15576.2|116
1630426050000|2021-08-31 16:07:30|15578.9|15577.9|15578.7|15577.7|15580.4|15579.4|15578.6|15577.6|159
1630426060000|2021-08-31 16:07:40|15579|15578|15579|15578|15579.7|15578.7|15578.7|15577.7|63
1630426070000|2021-08-31 16:07:50|15578.9|15577.9|15576.9|15575.9|15578.9|15577.9|15576.9|15575.9|103
1630426080000|2021-08-31 16:08:00|15576.7|15575.7|15575.9|15574.9|15577.9|15576.9|15575.5|15574.5|139
1630426090000|2021-08-31 16:08:10|15575.7|15574.7|15575.4|15574.4|15575.7|15574.7|15575.1|15574.1|81
1630426100000|2021-08-31 16:08:20|15575.5|15574.5|15576.6|15575.6|15576.7|15575.7|15575|15574|95
1630426110000|2021-08-31 16:08:30|15576.7|15575.7|15577.9|15576.9|15577.9|15576.9|15576.7|15575.7|59
1630426120000|2021-08-31 16:08:40|15578|15577|15578.5|15577.5|15578.6|15577.6|15577.5|15576.5|51
1630426130000|2021-08-31 16:08:50|15578.6|15577.6|15575.5|15574.5|15578.6|15577.6|15575.5|15574.5|115
1630426140000|2021-08-31 16:09:00|15575.6|15574.6|15576.5|15575.5|15577|15576|15575.5|15574.5|59
1630426150000|2021-08-31 16:09:10|15576.6|15575.6|15576.5|15575.5|15577.9|15576.9|15576.4|15575.4|61
1630426160000|2021-08-31 16:09:20|15576.2|15575.2|15577|15576|15577|15576|15575.6|15574.6|54
1630426170000|2021-08-31 16:09:30|15576.9|15575.9|15577.2|15576.2|15577.6|15576.6|15576.6|15575.6|45
1630426180000|2021-08-31 16:09:40|15577.4|15576.4|15577|15576|15577.4|15576.4|15576.2|15575.2|37
1630426190000|2021-08-31 16:09:50|15577.1|15576.1|15576.2|15575.2|15577.2|15576.2|15576.2|15575.2|44
1630426200000|2021-08-31 16:10:00|15576.1|15575.1|15576.5|15575.5|15576.6|15575.6|15575.2|15574.2|71
1630426210000|2021-08-31 16:10:10|15576.4|15575.4|15574.4|15573.4|15576.5|15575.5|15574|15573|150
1630426220000|2021-08-31 16:10:20|15574.2|15573.2|15571.9|15570.9|15574.2|15573.2|15571.7|15570.7|227
1630426230000|2021-08-31 16:10:30|15572.4|15571.4|15573.1|15572.1|15573.5|15572.5|15571.7|15570.7|114
1630426240000|2021-08-31 16:10:40|15572.6|15571.6|15571.9|15570.9|15573.1|15572.1|15571.6|15570.6|87
1630426250000|2021-08-31 16:10:50|15572|15571|15571.2|15570.2|15572.4|15571.4|15570.6|15569.6|141
1630426260000|2021-08-31 16:11:00|15571.1|15570.1|15572.4|15571.4|15573.6|15572.6|15570.9|15569.9|172
1630426270000|2021-08-31 16:11:10|15572.5|15571.5|15570.5|15569.5|15572.5|15571.5|15569.9|15568.9|179
1630426280000|2021-08-31 16:11:20|15570.4|15569.4|15571.5|15570.5|15571.9|15570.9|15570.2|15569.2|145
1630426290000|2021-08-31 16:11:30|15571.6|15570.6|15572.9|15571.9|15572.9|15571.9|15571.1|15570.1|143
1630426300000|2021-08-31 16:11:40|15572.7|15571.7|15573.6|15572.6|15574|15573|15572.2|15571.2|107
1630426310000|2021-08-31 16:11:50|15573.7|15572.7|15575.5|15574.5|15575.9|15574.9|15573.6|15572.6|215
1630426320000|2021-08-31 16:12:00|15575.7|15574.7|15575.4|15574.4|15576.2|15575.2|15575.4|15574.4|88
1630426330000|2021-08-31 16:12:10|15575.5|15574.5|15573.1|15572.1|15575.9|15574.9|15573|15572|109
1630426340000|2021-08-31 16:12:20|15573|15572|15572.9|15571.9|15573.5|15572.5|15572.1|15571.1|96
1630426350000|2021-08-31 16:12:30|15572.7|15571.7|15573.7|15572.7|15573.7|15572.7|15571.7|15570.7|89
1630426360000|2021-08-31 16:12:40|15573.9|15572.9|15576.2|15575.2|15576.7|15575.7|15573.9|15572.9|210
1630426370000|2021-08-31 16:12:50|15576.1|15575.1|15577.5|15576.5|15577.9|15576.9|15575.6|15574.6|128
1630426380000|2021-08-31 16:13:00|15577.4|15576.4|15577.6|15576.6|15578.9|15577.9|15577.4|15576.4|211
1630426390000|2021-08-31 16:13:10|15577.4|15576.4|15577.5|15576.5|15577.7|15576.7|15576.1|15575.1|86
1630426400000|2021-08-31 16:13:20|15577.9|15576.9|15576.7|15575.7|15578.1|15577.1|15576.5|15575.5|55
1630426410000|2021-08-31 16:13:30|15576.6|15575.6|15576.5|15575.5|15577.1|15576.1|15576.2|15575.2|60
1630426420000|2021-08-31 16:13:40|15576.4|15575.4|15576.2|15575.2|15577.1|15576.1|15576.1|15575.1|59
1630426430000|2021-08-31 16:13:50|15576.4|15575.4|15575.4|15574.4|15576.9|15575.9|15575.2|15574.2|76
1630426440000|2021-08-31 16:14:00|15575.5|15574.5|15575.2|15574.2|15576.1|15575.1|15574.6|15573.6|83
1630426450000|2021-08-31 16:14:10|15575.4|15574.4|15575.1|15574.1|15576|15575|15575.1|15574.1|33
1630426460000|2021-08-31 16:14:20|15575|15574|15575.6|15574.6|15575.6|15574.6|15573.7|15572.7|127
1630426470000|2021-08-31 16:14:30|15575.5|15574.5|15576.2|15575.2|15577.1|15576.1|15575.5|15574.5|92
1630426480000|2021-08-31 16:14:40|15576.1|15575.1|15574.7|15573.7|15576.2|15575.2|15574.5|15573.5|36
1630426490000|2021-08-31 16:14:50|15574.9|15573.9|15574.2|15573.2|15574.9|15573.9|15573.5|15572.5|114
1630426500000|2021-08-31 16:15:00|15574.1|15573.1|15574.6|15573.6|15576.2|15575.2|15573.9|15572.9|118
1630426510000|2021-08-31 16:15:10|15574.9|15573.9|15572.7|15571.7|15574.9|15573.9|15572.5|15571.5|143
1630426520000|2021-08-31 16:15:20|15572.9|15571.9|15572.7|15571.7|15574.1|15573.1|15572.1|15571.1|118
1630426530000|2021-08-31 16:15:30|15572.9|15571.9|15574.4|15573.4|15574.5|15573.5|15572.9|15571.9|58
1630426540000|2021-08-31 16:15:40|15574.2|15573.2|15574.7|15573.7|15575.1|15574.1|15573.9|15572.9|54
1630426550000|2021-08-31 16:15:50|15574.9|15573.9|15574.7|15573.7|15575.6|15574.6|15574.4|15573.4|50
1630426560000|2021-08-31 16:16:00|15574.6|15573.6|15573.6|15572.6|15574.7|15573.7|15572.7|15571.7|105
1630426570000|2021-08-31 16:16:10|15573.7|15572.7|15574.1|15573.1|15575.1|15574.1|15573.6|15572.6|38
1630426580000|2021-08-31 16:16:20|15574.2|15573.2|15573.7|15572.7|15574.2|15573.2|15572.9|15571.9|48
1630426590000|2021-08-31 16:16:30|15573.9|15572.9|15574|15573|15574.2|15573.2|15573.6|15572.6|19
1630426600000|2021-08-31 16:16:40|15574.1|15573.1|15573.9|15572.9|15574.2|15573.2|15573.4|15572.4|33
1630426610000|2021-08-31 16:16:50|15574|15573|15572.2|15571.2|15574|15573|15571.9|15570.9|126
1630426620000|2021-08-31 16:17:00|15572.4|15571.4|15573.7|15572.7|15574.1|15573.1|15572.1|15571.1|111
1630426630000|2021-08-31 16:17:10|15573.9|15572.9|15573.6|15572.6|15574.4|15573.4|15573.6|15572.6|36
1630426640000|2021-08-31 16:17:20|15573.7|15572.7|15571.9|15570.9|15573.7|15572.7|15571.1|15570.1|94
1630426650000|2021-08-31 16:17:30|15572.1|15571.1|15572.4|15571.4|15572.4|15571.4|15571.5|15570.5|40
1630426660000|2021-08-31 16:17:40|15571.7|15570.7|15571.4|15570.4|15572.1|15571.1|15570.1|15569.1|284
1630426670000|2021-08-31 16:17:50|15571.2|15570.2|15570.1|15569.1|15571.4|15570.4|15569.4|15568.4|147
1630426680000|2021-08-31 16:18:00|15570.5|15569.5|15571.6|15570.6|15572.4|15571.4|15570.2|15569.2|113
1630426690000|2021-08-31 16:18:10|15571.7|15570.7|15572|15571|15572.2|15571.2|15571|15570|194
1630426700000|2021-08-31 16:18:20|15571.9|15570.9|15571.6|15570.6|15572.1|15571.1|15570.5|15569.5|100
1630426710000|2021-08-31 16:18:30|15571.5|15570.5|15571.1|15570.1|15571.7|15570.7|15571|15570|44
1630426720000|2021-08-31 16:18:40|15571|15570|15571.1|15570.1|15571.4|15570.4|15570.5|15569.5|99
1630426730000|2021-08-31 16:18:50|15571|15570|15571.9|15570.9|15572.6|15571.6|15570.7|15569.7|131
1630426740000|2021-08-31 16:19:00|15572|15571|15573.5|15572.5|15573.9|15572.9|15571.9|15570.9|198
1630426750000|2021-08-31 16:19:10|15573.4|15572.4|15573.1|15572.1|15574|15573|15572.9|15571.9|167
1630426760000|2021-08-31 16:19:20|15573.2|15572.2|15570.7|15569.7|15573.4|15572.4|15570.7|15569.7|216
1630426770000|2021-08-31 16:19:30|15570.9|15569.9|15569.4|15568.4|15571.4|15570.4|15568.7|15567.7|256
1630426780000|2021-08-31 16:19:40|15569.5|15568.5|15571.2|15570.2|15571.9|15570.9|15569.5|15568.5|117
1630426790000|2021-08-31 16:19:50|15571.1|15570.1|15571.1|15570.1|15571.9|15570.9|15570.6|15569.6|83
1630426800000|2021-08-31 16:20:00|15571|15570|15569.2|15568.2|15571|15570|15569.1|15568.1|244
1630426810000|2021-08-31 16:20:10|15569.1|15568.1|15568.7|15567.7|15569.6|15568.6|15568.1|15567.1|139
1630426820000|2021-08-31 16:20:20|15568.6|15567.6|15569.5|15568.5|15569.6|15568.6|15568.1|15567.1|109
1630426830000|2021-08-31 16:20:30|15569.4|15568.4|15572.1|15571.1|15572.7|15571.7|15569.4|15568.4|220
1630426840000|2021-08-31 16:20:40|15572.2|15571.2|15571.5|15570.5|15572.4|15571.4|15570.9|15569.9|125
1630426850000|2021-08-31 16:20:50|15571.6|15570.6|15571.9|15570.9|15572.4|15571.4|15571.1|15570.1|69
1630426860000|2021-08-31 16:21:00|15571.7|15570.7|15574.4|15573.4|15574.6|15573.6|15570.4|15569.4|251
1630426870000|2021-08-31 16:21:10|15574.2|15573.2|15574.4|15573.4|15574.4|15573.4|15573.4|15572.4|74
1630426880000|2021-08-31 16:21:20|15574.2|15573.2|15572.9|15571.9|15574.4|15573.4|15572|15571|79
1630426890000|2021-08-31 16:21:30|15573|15572|15571.9|15570.9|15573.1|15572.1|15571.9|15570.9|47
1630426900000|2021-08-31 16:21:40|15571.6|15570.6|15573.5|15572.5|15573.7|15572.7|15571.6|15570.6|113
1630426910000|2021-08-31 16:21:50|15573.6|15572.6|15574.1|15573.1|15574.6|15573.6|15573.4|15572.4|115
1630426920000|2021-08-31 16:22:00|15574.2|15573.2|15574.2|15573.2|15574.4|15573.4|15573.2|15572.2|179
1630426930000|2021-08-31 16:22:10|15574.1|15573.1|15574.5|15573.5|15575.9|15574.9|15573.9|15572.9|164
1630426940000|2021-08-31 16:22:20|15574.6|15573.6|15574.5|15573.5|15575|15574|15573.7|15572.7|72
1630426950000|2021-08-31 16:22:30|15574.6|15573.6|15574.6|15573.6|15575.2|15574.2|15574.4|15573.4|42
1630426960000|2021-08-31 16:22:40|15574.7|15573.7|15574.4|15573.4|15575.5|15574.5|15573.9|15572.9|80
1630426970000|2021-08-31 16:22:50|15574.2|15573.2|15571.4|15570.4|15574.2|15573.2|15571.1|15570.1|147
1630426980000|2021-08-31 16:23:00|15571.5|15570.5|15573.1|15572.1|15573.4|15572.4|15571.1|15570.1|144
1630426990000|2021-08-31 16:23:10|15573.2|15572.2|15571.9|15570.9|15573.2|15572.2|15571.9|15570.9|89
1630427000000|2021-08-31 16:23:20|15572.1|15571.1|15572.9|15571.9|15572.9|15571.9|15571.9|15570.9|90
1630427010000|2021-08-31 16:23:30|15572.6|15571.6|15571.1|15570.1|15572.6|15571.6|15571.1|15570.1|150
1630427020000|2021-08-31 16:23:40|15571.2|15570.2|15572.4|15571.4|15572.4|15571.4|15570.6|15569.6|116
1630427030000|2021-08-31 16:23:50|15572.6|15571.6|15573.5|15572.5|15573.6|15572.6|15572.1|15571.1|87
1630427040000|2021-08-31 16:24:00|15573.6|15572.6|15574.9|15573.9|15574.9|15573.9|15573.1|15572.1|125
1630427050000|2021-08-31 16:24:10|15575.1|15574.1|15577.1|15576.1|15577.2|15576.2|15575.1|15574.1|207
1630427060000|2021-08-31 16:24:20|15577.2|15576.2|15580.9|15579.9|15580.9|15579.9|15577|15576|502
1630427070000|2021-08-31 16:24:30|15581.1|15580.1|15580.1|15579.1|15581.7|15580.7|15580.1|15579.1|247
1630427080000|2021-08-31 16:24:40|15580.2|15579.2|15580.4|15579.4|15581.1|15580.1|15579.7|15578.7|125
1630427090000|2021-08-31 16:24:50|15580.5|15579.5|15578.6|15577.6|15580.6|15579.6|15578.2|15577.2|141
1630427100000|2021-08-31 16:25:00|15578.7|15577.7|15579.2|15578.2|15579.5|15578.5|15578.4|15577.4|100
1630427110000|2021-08-31 16:25:10|15579.4|15578.4|15581.9|15580.9|15582.1|15581.1|15579.4|15578.4|145
1630427120000|2021-08-31 16:25:20|15581.5|15580.5|15581.7|15580.7|15583.1|15582.1|15581.1|15580.1|377
1630427130000|2021-08-31 16:25:30|15581.1|15580.1|15581.7|15580.7|15583.4|15582.4|15580.9|15579.9|179
1630427140000|2021-08-31 16:25:40|15581.9|15580.9|15581.9|15580.9|15583.7|15582.7|15581.6|15580.6|200
1630427150000|2021-08-31 16:25:50|15582|15581|15581.9|15580.9|15583.6|15582.6|15581.6|15580.6|72
1630427160000|2021-08-31 16:26:00|15582|15581|15582.5|15581.5|15582.9|15581.9|15581.9|15580.9|50
1630427170000|2021-08-31 16:26:10|15582.4|15581.4|15582.6|15581.6|15583.2|15582.2|15582.1|15581.1|94
1630427180000|2021-08-31 16:26:20|15582.7|15581.7|15583.1|15582.1|15583.2|15582.2|15582.4|15581.4|22
1630427190000|2021-08-31 16:26:30|15583.4|15582.4|15582.1|15581.1|15583.4|15582.4|15581.7|15580.7|134
1630427200000|2021-08-31 16:26:40|15582.2|15581.2|15581.7|15580.7|15582.4|15581.4|15581.4|15580.4|65
1630427210000|2021-08-31 16:26:50|15581.6|15580.6|15582.4|15581.4|15582.4|15581.4|15581.4|15580.4|50
1630427220000|2021-08-31 16:27:00|15582.5|15581.5|15584|15583|15584.4|15583.4|15582.4|15581.4|143
1630427230000|2021-08-31 16:27:10|15583.9|15582.9|15583.4|15582.4|15584.2|15583.2|15583.1|15582.1|97
1630427240000|2021-08-31 16:27:20|15583.5|15582.5|15583.2|15582.2|15583.5|15582.5|15582.9|15581.9|41
1630427250000|2021-08-31 16:27:30|15583.4|15582.4|15583.1|15582.1|15583.4|15582.4|15582.5|15581.5|54
1630427260000|2021-08-31 16:27:40|15583|15582|15584|15583|15584.5|15583.5|15583|15582|77
1630427270000|2021-08-31 16:27:50|15584.1|15583.1|15584.2|15583.2|15584.6|15583.6|15584|15583|45
1630427280000|2021-08-31 16:28:00|15584.4|15583.4|15585.7|15584.7|15586.6|15585.6|15584.4|15583.4|214
1630427290000|2021-08-31 16:28:10|15585.9|15584.9|15586.4|15585.4|15586.7|15585.7|15585.6|15584.6|105
1630427300000|2021-08-31 16:28:20|15586.2|15585.2|15586.5|15585.5|15586.7|15585.7|15586.1|15585.1|129
1630427310000|2021-08-31 16:28:30|15586.6|15585.6|15587.1|15586.1|15587.9|15586.9|15586.4|15585.4|267
1630427320000|2021-08-31 16:28:40|15586.9|15585.9|15587.1|15586.1|15587.1|15586.1|15586.4|15585.4|94
1630427330000|2021-08-31 16:28:50|15587|15586|15589.6|15588.6|15589.9|15588.9|15587|15586|216
1630427340000|2021-08-31 16:29:00|15589.5|15588.5|15592.5|15591.5|15592.7|15591.7|15589.1|15588.1|466
1630427350000|2021-08-31 16:29:10|15592.6|15591.6|15591.4|15590.4|15592.7|15591.7|15590.6|15589.6|331
1630427360000|2021-08-31 16:29:20|15591.5|15590.5|15592.6|15591.6|15592.6|15591.6|15590.4|15589.4|199
1630427370000|2021-08-31 16:29:30|15592.7|15591.7|15595.1|15594.1|15595.2|15594.2|15592.4|15591.4|403
1630427380000|2021-08-31 16:29:40|15595.4|15594.4|15595.5|15594.5|15596.4|15595.4|15594.9|15593.9|213
1630427390000|2021-08-31 16:29:50|15595.2|15594.2|15593.6|15592.6|15595.2|15594.2|15593.5|15592.5|134
1630427400000|2021-08-31 16:30:00|15593.4|15592.4|15593|15592|15594.9|15593.9|15592.5|15591.5|250
1630427410000|2021-08-31 16:30:10|15592.9|15591.9|15592.7|15591.7|15593.6|15592.6|15590.9|15589.9|223
1630427420000|2021-08-31 16:30:20|15592.6|15591.6|15592.4|15591.4|15593|15592|15591.9|15590.9|64
1630427430000|2021-08-31 16:30:30|15592.5|15591.5|15593.2|15592.2|15593.6|15592.6|15592.1|15591.1|60
1630427440000|2021-08-31 16:30:40|15593.1|15592.1|15592.7|15591.7|15593.9|15592.9|15592.5|15591.5|91
1630427450000|2021-08-31 16:30:50|15592.6|15591.6|15593.2|15592.2|15593.4|15592.4|15592.1|15591.1|85
1630427460000|2021-08-31 16:31:00|15593.4|15592.4|15593.6|15592.6|15594.6|15593.6|15592.9|15591.9|85
1630427470000|2021-08-31 16:31:10|15593.4|15592.4|15593.1|15592.1|15593.9|15592.9|15592.9|15591.9|59
1630427480000|2021-08-31 16:31:20|15592.6|15591.6|15592.1|15591.1|15593|15592|15591.9|15590.9|216
1630427490000|2021-08-31 16:31:30|15592.2|15591.2|15592.1|15591.1|15592.4|15591.4|15592|15591|76
1630427500000|2021-08-31 16:31:40|15592.2|15591.2|15592.5|15591.5|15592.6|15591.6|15591.6|15590.6|69
1630427510000|2021-08-31 16:31:50|15592.6|15591.6|15592.9|15591.9|15592.9|15591.9|15592.1|15591.1|60
1630427520000|2021-08-31 16:32:00|15592.7|15591.7|15593.7|15592.7|15593.9|15592.9|15592.2|15591.2|90
1630427530000|2021-08-31 16:32:10|15593.9|15592.9|15596|15595|15596.2|15595.2|15593.4|15592.4|169
1630427540000|2021-08-31 16:32:20|15595.9|15594.9|15593.7|15592.7|15595.9|15594.9|15593.5|15592.5|99
1630427550000|2021-08-31 16:32:30|15593.6|15592.6|15593.7|15592.7|15594.2|15593.2|15592.6|15591.6|73
1630427560000|2021-08-31 16:32:40|15593.9|15592.9|15595.5|15594.5|15595.7|15594.7|15593.7|15592.7|81
1630427570000|2021-08-31 16:32:50|15595.6|15594.6|15595.6|15594.6|15596.1|15595.1|15595.1|15594.1|62
1630427580000|2021-08-31 16:33:00|15595.4|15594.4|15595.7|15594.7|15598.5|15597.5|15595.4|15594.4|583
1630427590000|2021-08-31 16:33:10|15595.6|15594.6|15594.7|15593.7|15595.9|15594.9|15594.4|15593.4|222
1630427600000|2021-08-31 16:33:20|15594.6|15593.6|15594.2|15593.2|15595|15594|15594.1|15593.1|99
1630427610000|2021-08-31 16:33:30|15594.4|15593.4|15595.6|15594.6|15595.9|15594.9|15594.2|15593.2|58
1630427620000|2021-08-31 16:33:40|15595.7|15594.7|15598.5|15597.5|15598.5|15597.5|15595.7|15594.7|191
1630427630000|2021-08-31 16:33:50|15598.4|15597.4|15598.2|15597.2|15598.9|15597.9|15597.7|15596.7|127
1630427640000|2021-08-31 16:34:00|15598.1|15597.1|15598.1|15597.1|15598.4|15597.4|15597.4|15596.4|168
1630427650000|2021-08-31 16:34:10|15598|15597|15597.1|15596.1|15598.1|15597.1|15597.1|15596.1|38
1630427660000|2021-08-31 16:34:20|15597.2|15596.2|15597.4|15596.4|15597.6|15596.6|15596.2|15595.2|99
1630427670000|2021-08-31 16:34:30|15597.5|15596.5|15599.2|15598.2|15599.2|15598.2|15597.5|15596.5|102
1630427680000|2021-08-31 16:34:40|15599.1|15598.1|15599.1|15598.1|15599.6|15598.6|15599.1|15598.1|89
1630427690000|2021-08-31 16:34:50|15599.2|15598.2|15599.1|15598.1|15599.6|15598.6|15598.7|15597.7|70
1630427700000|2021-08-31 16:35:00|15599|15598|15599.9|15598.9|15600.4|15599.4|15599|15598|170
1630427710000|2021-08-31 16:35:10|15599.7|15598.7|15598.2|15597.2|15599.7|15598.7|15597.9|15596.9|103
1630427720000|2021-08-31 16:35:20|15598.4|15597.4|15599.9|15598.9|15599.9|15598.9|15598.1|15597.1|105
1630427730000|2021-08-31 16:35:30|15599.5|15598.5|15598.4|15597.4|15599.6|15598.6|15598.1|15597.1|50
1630427740000|2021-08-31 16:35:40|15598.2|15597.2|15597.4|15596.4|15598.5|15597.5|15597.1|15596.1|71
1630427750000|2021-08-31 16:35:50|15597.5|15596.5|15598|15597|15598.5|15597.5|15597.2|15596.2|57
1630427760000|2021-08-31 16:36:00|15598.1|15597.1|15599.4|15598.4|15599.6|15598.6|15597.6|15596.6|70
1630427770000|2021-08-31 16:36:10|15599.2|15598.2|15598|15597|15599.2|15598.2|15598|15597|34
1630427780000|2021-08-31 16:36:20|15598.1|15597.1|15599.6|15598.6|15599.9|15598.9|15598.1|15597.1|73
1630427790000|2021-08-31 16:36:30|15599.5|15598.5|15599.5|15598.5|15600|15599|15599.2|15598.2|69
1630427800000|2021-08-31 16:36:40|15599.6|15598.6|15597.5|15596.5|15599.9|15598.9|15597.5|15596.5|114
1630427810000|2021-08-31 16:36:50|15597.6|15596.6|15598.4|15597.4|15598.4|15597.4|15597.4|15596.4|59
1630427820000|2021-08-31 16:37:00|15598.2|15597.2|15599.9|15598.9|15599.9|15598.9|15598.1|15597.1|104
1630427830000|2021-08-31 16:37:10|15600.2|15599.2|15598.2|15597.2|15600.7|15599.7|15598.1|15597.1|120
1630427840000|2021-08-31 16:37:20|15598.4|15597.4|15599.7|15598.7|15599.9|15598.9|15598.2|15597.2|44
1630427850000|2021-08-31 16:37:30|15599.6|15598.6|15599.7|15598.7|15599.9|15598.9|15598.9|15597.9|89
1630427860000|2021-08-31 16:37:40|15599.6|15598.6|15599|15598|15599.9|15598.9|15598.9|15597.9|59
1630427870000|2021-08-31 16:37:50|15599.1|15598.1|15599.1|15598.1|15599.4|15598.4|15598.6|15597.6|43
1630427880000|2021-08-31 16:38:00|15598.9|15597.9|15597|15596|15598.9|15597.9|15596.9|15595.9|139
1630427890000|2021-08-31 16:38:10|15596.9|15595.9|15597.2|15596.2|15597.7|15596.7|15596.6|15595.6|65
1630427900000|2021-08-31 16:38:20|15597.1|15596.1|15597.6|15596.6|15597.9|15596.9|15596.7|15595.7|48
1630427910000|2021-08-31 16:38:30|15597.5|15596.5|15596.7|15595.7|15597.9|15596.9|15596|15595|107
1630427920000|2021-08-31 16:38:40|15596.9|15595.9|15596.6|15595.6|15597.7|15596.7|15596.6|15595.6|68
1630427930000|2021-08-31 16:38:50|15596.5|15595.5|15597.5|15596.5|15597.6|15596.6|15596.5|15595.5|63
1630427940000|2021-08-31 16:39:00|15597.6|15596.6|15597.1|15596.1|15597.7|15596.7|15596.6|15595.6|147
1630427950000|2021-08-31 16:39:10|15597|15596|15597.4|15596.4|15597.9|15596.9|15597|15596|83
1630427960000|2021-08-31 16:39:20|15597.2|15596.2|15597.6|15596.6|15598|15597|15597.1|15596.1|64
1630427970000|2021-08-31 16:39:30|15597.7|15596.7|15597.4|15596.4|15598|15597|15597.4|15596.4|84
1630427980000|2021-08-31 16:39:40|15597.5|15596.5|15597|15596|15597.6|15596.6|15596.9|15595.9|52
1630427990000|2021-08-31 16:39:50|15596.9|15595.9|15597.1|15596.1|15597.1|15596.1|15596|15595|80
1630428000000|2021-08-31 16:40:00|15597|15596|15596.6|15595.6|15597.7|15596.7|15596.6|15595.6|118
1630428010000|2021-08-31 16:40:10|15596.5|15595.5|15595.1|15594.1|15596.6|15595.6|15595.1|15594.1|89
1630428020000|2021-08-31 16:40:20|15595|15594|15594.7|15593.7|15595.2|15594.2|15594|15593|127
1630428030000|2021-08-31 16:40:30|15594.6|15593.6|15595|15594|15595.3|15594.3|15594.6|15593.6|41
1630428040000|2021-08-31 16:40:40|15595.1|15594.1|15595|15594|15596|15595|15595|15594|115
1630428050000|2021-08-31 16:40:50|15594.8|15593.8|15595|15594|15595.2|15594.2|15594.2|15593.2|73
1630428060000|2021-08-31 16:41:00|15594.8|15593.8|15593.1|15592.1|15594.8|15593.8|15593.1|15592.1|141
1630428070000|2021-08-31 16:41:10|15593|15592|15593|15592|15593.8|15592.8|15592.7|15591.7|153
1630428080000|2021-08-31 16:41:20|15592.8|15591.8|15592.2|15591.2|15594|15593|15592.2|15591.2|131
1630428090000|2021-08-31 16:41:30|15592.3|15591.3|15592.5|15591.5|15593.1|15592.1|15592.3|15591.3|79
1630428100000|2021-08-31 16:41:40|15592.7|15591.7|15592.7|15591.7|15593.7|15592.7|15592.5|15591.5|127
1630428110000|2021-08-31 16:41:50|15592.8|15591.8|15593.1|15592.1|15593.8|15592.8|15592.7|15591.7|61
1630428120000|2021-08-31 16:42:00|15593.2|15592.2|15592.2|15591.2|15593.7|15592.7|15592.2|15591.2|67
1630428130000|2021-08-31 16:42:10|15592.3|15591.3|15592.7|15591.7|15593.3|15592.3|15592.2|15591.2|71
1630428140000|2021-08-31 16:42:20|15593|15592|15592.2|15591.2|15593|15592|15592|15591|62
1630428150000|2021-08-31 16:42:30|15592.1|15591.1|15592.5|15591.5|15593|15592|15592|15591|50
1630428160000|2021-08-31 16:42:40|15592.6|15591.6|15591.7|15590.7|15592.7|15591.7|15591.2|15590.2|97
1630428170000|2021-08-31 16:42:50|15591.8|15590.8|15592|15591|15592.7|15591.7|15591.6|15590.6|80
1630428180000|2021-08-31 16:43:00|15591.8|15590.8|15591.2|15590.2|15591.8|15590.8|15590.6|15589.6|155
1630428190000|2021-08-31 16:43:10|15591.1|15590.1|15591.3|15590.3|15591.6|15590.6|15590.7|15589.7|105
1630428200000|2021-08-31 16:43:20|15591.5|15590.5|15591.3|15590.3|15591.8|15590.8|15591|15590|70
1630428210000|2021-08-31 16:43:30|15591.5|15590.5|15592|15591|15592.2|15591.2|15591.3|15590.3|45
1630428220000|2021-08-31 16:43:40|15591.8|15590.8|15591.2|15590.2|15591.8|15590.8|15591|15590|70
1630428230000|2021-08-31 16:43:50|15591.5|15590.5|15592.7|15591.7|15593.2|15592.2|15591.2|15590.2|72
1630428240000|2021-08-31 16:44:00|15592.8|15591.8|15593.8|15592.8|15594.2|15593.2|15592.8|15591.8|141
1630428250000|2021-08-31 16:44:10|15594|15593|15593.7|15592.7|15594.5|15593.5|15593.6|15592.6|57
1630428260000|2021-08-31 16:44:20|15593.8|15592.8|15594.8|15593.8|15595|15594|15593.7|15592.7|79
1630428270000|2021-08-31 16:44:30|15594.7|15593.7|15594.5|15593.5|15595.1|15594.1|15594.1|15593.1|66
1630428280000|2021-08-31 16:44:40|15594.3|15593.3|15594.5|15593.5|15594.6|15593.6|15593.5|15592.5|60
1630428290000|2021-08-31 16:44:50|15594.3|15593.3|15593|15592|15594.5|15593.5|15592.6|15591.6|76
1630428300000|2021-08-31 16:45:00|15593.2|15592.2|15593.2|15592.2|15593.2|15592.2|15591.2|15590.2|186
1630428310000|2021-08-31 16:45:10|15593.3|15592.3|15591.7|15590.7|15593.5|15592.5|15591.6|15590.6|93
1630428320000|2021-08-31 16:45:20|15592|15591|15592.7|15591.7|15593.2|15592.2|15590.5|15589.5|116
1630428330000|2021-08-31 16:45:30|15593.1|15592.1|15593|15592|15593.6|15592.6|15592.3|15591.3|54
1630428340000|2021-08-31 16:45:40|15593.2|15592.2|15593.1|15592.1|15593.2|15592.2|15592.3|15591.3|85
1630428350000|2021-08-31 16:45:50|15593|15592|15593.5|15592.5|15593.7|15592.7|15593|15592|47
1630428360000|2021-08-31 16:46:00|15593.6|15592.6|15593|15592|15594.2|15593.2|15592.7|15591.7|64
1630428370000|2021-08-31 16:46:10|15593.1|15592.1|15592.2|15591.2|15593.1|15592.1|15591.6|15590.6|94
1630428380000|2021-08-31 16:46:20|15592.3|15591.3|15594|15593|15594.2|15593.2|15592.3|15591.3|64
1630428390000|2021-08-31 16:46:30|15593.8|15592.8|15593.2|15592.2|15594.3|15593.3|15593.2|15592.2|68
1630428400000|2021-08-31 16:46:40|15593|15592|15592.2|15591.2|15593.1|15592.1|15592|15591|96
1630428410000|2021-08-31 16:46:50|15592|15591|15592.8|15591.8|15592.8|15591.8|15591.1|15590.1|86
1630428420000|2021-08-31 16:47:00|15592.7|15591.7|15592.2|15591.2|15593.6|15592.6|15592.1|15591.1|91
1630428430000|2021-08-31 16:47:10|15592.3|15591.3|15591.5|15590.5|15592.3|15591.3|15591.2|15590.2|50
1630428440000|2021-08-31 16:47:20|15591.3|15590.3|15592.2|15591.2|15592.5|15591.5|15591.3|15590.3|27
1630428450000|2021-08-31 16:47:30|15592.1|15591.1|15592.5|15591.5|15593.5|15592.5|15592|15591|68
1630428460000|2021-08-31 16:47:40|15592.3|15591.3|15591.8|15590.8|15592.3|15591.3|15591.2|15590.2|40
1630428470000|2021-08-31 16:47:50|15592|15591|15591.6|15590.6|15592.1|15591.1|15591.2|15590.2|61
1630428480000|2021-08-31 16:48:00|15591.7|15590.7|15591.2|15590.2|15592|15591|15590.7|15589.7|115
1630428490000|2021-08-31 16:48:10|15591.1|15590.1|15592|15591|15593.1|15592.1|15591|15590|136
1630428500000|2021-08-31 16:48:20|15591.8|15590.8|15592.7|15591.7|15592.7|15591.7|15591.8|15590.8|29
1630428510000|2021-08-31 16:48:30|15592.6|15591.6|15592.7|15591.7|15593.5|15592.5|15592.5|15591.5|57
1630428520000|2021-08-31 16:48:40|15592.8|15591.8|15594.2|15593.2|15594.2|15593.2|15592.6|15591.6|51
1630428530000|2021-08-31 16:48:50|15594.5|15593.5|15595.5|15594.5|15595.7|15594.7|15593.7|15592.7|108
1630428540000|2021-08-31 16:49:00|15595.3|15594.3|15595.3|15594.3|15595.8|15594.8|15595.2|15594.2|74
1630428550000|2021-08-31 16:49:10|15595.5|15594.5|15595.7|15594.7|15596.3|15595.3|15595.2|15594.2|85
1630428560000|2021-08-31 16:49:20|15595.5|15594.5|15596|15595|15596|15595|15595|15594|93
1630428570000|2021-08-31 16:49:30|15595.8|15594.8|15594.7|15593.7|15596.2|15595.2|15594.7|15593.7|105
1630428580000|2021-08-31 16:49:40|15594.3|15593.3|15595|15594|15595.2|15594.2|15593.8|15592.8|56
1630428590000|2021-08-31 16:49:50|15595.1|15594.1|15595.8|15594.8|15596|15595|15594.7|15593.7|57
1630428600000|2021-08-31 16:50:00|15595.7|15594.7|15596.7|15595.7|15597|15596|15595.7|15594.7|120
1630428610000|2021-08-31 16:50:10|15596.6|15595.6|15595.3|15594.3|15596.7|15595.7|15595.2|15594.2|65
1630428620000|2021-08-31 16:50:20|15595.5|15594.5|15593.8|15592.8|15595.5|15594.5|15593.8|15592.8|68
1630428630000|2021-08-31 16:50:30|15594|15593|15594.1|15593.1|15594.1|15593.1|15593|15592|72
1630428640000|2021-08-31 16:50:40|15594|15593|15594.8|15593.8|15595.6|15594.6|15594|15593|85
1630428650000|2021-08-31 16:50:50|15594.7|15593.7|15593.7|15592.7|15595|15594|15593.7|15592.7|65
1630428660000|2021-08-31 16:51:00|15593.5|15592.5|15591|15590|15593.6|15592.6|15591|15590|189
1630428670000|2021-08-31 16:51:10|15591.1|15590.1|15591.7|15590.7|15591.7|15590.7|15590.2|15589.2|113
1630428680000|2021-08-31 16:51:20|15591.6|15590.6|15592.5|15591.5|15592.7|15591.7|15591.6|15590.6|57
1630428690000|2021-08-31 16:51:30|15592.3|15591.3|15593.5|15592.5|15593.8|15592.8|15592|15591|107
1630428700000|2021-08-31 16:51:40|15593.3|15592.3|15592.1|15591.1|15594.1|15593.1|15591.8|15590.8|54
1630428710000|2021-08-31 16:51:50|15592.2|15591.2|15592.5|15591.5|15592.6|15591.6|15591.2|15590.2|57
1630428720000|2021-08-31 16:52:00|15592.3|15591.3|15593|15592|15593|15592|15592.2|15591.2|51
1630428730000|2021-08-31 16:52:10|15592.7|15591.7|15592.2|15591.2|15593.5|15592.5|15592|15591|43
1630428740000|2021-08-31 16:52:20|15592.1|15591.1|15592.2|15591.2|15592.3|15591.3|15591.7|15590.7|27
1630428750000|2021-08-31 16:52:30|15592.3|15591.3|15592.6|15591.6|15593|15592|15591.8|15590.8|24
1630428760000|2021-08-31 16:52:40|15592.5|15591.5|15592|15591|15592.7|15591.7|15591.5|15590.5|60
1630428770000|2021-08-31 16:52:50|15591.8|15590.8|15591|15590|15592.2|15591.2|15591|15590|54
1630428780000|2021-08-31 16:53:00|15591.5|15590.5|15590.7|15589.7|15592.2|15591.2|15590.5|15589.5|91
1630428790000|2021-08-31 16:53:10|15590.6|15589.6|15591.3|15590.3|15591.5|15590.5|15590|15589|96
1630428800000|2021-08-31 16:53:20|15591.2|15590.2|15590|15589|15591.8|15590.8|15590|15589|79
1630428810000|2021-08-31 16:53:30|15590.1|15589.1|15590|15589|15590.2|15589.2|15589.3|15588.3|95
1630428820000|2021-08-31 16:53:40|15590.1|15589.1|15590.5|15589.5|15590.6|15589.6|15589.6|15588.6|35
1630428830000|2021-08-31 16:53:50|15590.3|15589.3|15589.8|15588.8|15590.5|15589.5|15589.6|15588.6|42
1630428840000|2021-08-31 16:54:00|15589.7|15588.7|15590.5|15589.5|15590.6|15589.6|15589.7|15588.7|68
1630428850000|2021-08-31 16:54:10|15590.2|15589.2|15590.3|15589.3|15590.7|15589.7|15589.7|15588.7|76
1630428860000|2021-08-31 16:54:20|15590.5|15589.5|15590.8|15589.8|15591|15590|15590.2|15589.2|48
1630428870000|2021-08-31 16:54:30|15590.7|15589.7|15590.1|15589.1|15591|15590|15589.8|15588.8|64
1630428880000|2021-08-31 16:54:40|15590|15589|15591.2|15590.2|15591.2|15590.2|15589.8|15588.8|46
1630428890000|2021-08-31 16:54:50|15591.1|15590.1|15590.8|15589.8|15592|15591|15590.7|15589.7|106
1630428900000|2021-08-31 16:55:00|15591|15590|15590.6|15589.6|15591.1|15590.1|15588.5|15587.5|475
1630428910000|2021-08-31 16:55:10|15590.7|15589.7|15590.2|15589.2|15591.6|15590.6|15589.8|15588.8|176
1630428920000|2021-08-31 16:55:20|15590|15589|15591|15590|15591|15590|15590|15589|68
1630428930000|2021-08-31 16:55:30|15591.1|15590.1|15590.6|15589.6|15591.6|15590.6|15590.3|15589.3|73
1630428940000|2021-08-31 16:55:40|15590.5|15589.5|15592.2|15591.2|15592.5|15591.5|15590.5|15589.5|119
1630428950000|2021-08-31 16:55:50|15592.3|15591.3|15591.2|15590.2|15592.3|15591.3|15591|15590|57
1630428960000|2021-08-31 16:56:00|15591.1|15590.1|15591.2|15590.2|15591.6|15590.6|15591|15590|69
1630428970000|2021-08-31 16:56:10|15591.3|15590.3|15592.2|15591.2|15592.6|15591.6|15591.2|15590.2|102
1630428980000|2021-08-31 16:56:20|15592.1|15591.1|15593.7|15592.7|15593.8|15592.8|15592|15591|96
1630428990000|2021-08-31 16:56:30|15593.8|15592.8|15594.8|15593.8|15594.8|15593.8|15593.6|15592.6|91
1630429000000|2021-08-31 16:56:40|15594.7|15593.7|15594.2|15593.2|15594.7|15593.7|15594.2|15593.2|38
1630429010000|2021-08-31 16:56:50|15594.3|15593.3|15593.1|15592.1|15594.3|15593.3|15593|15592|79
1630429020000|2021-08-31 16:57:00|15593|15592|15592.7|15591.7|15593.8|15592.8|15592.7|15591.7|110
1630429030000|2021-08-31 16:57:10|15592.8|15591.8|15593.8|15592.8|15594|15593|15592.7|15591.7|23
1630429040000|2021-08-31 16:57:20|15594|15593|15595.2|15594.2|15595.7|15594.7|15593.5|15592.5|139
1630429050000|2021-08-31 16:57:30|15595.5|15594.5|15595.5|15594.5|15596|15595|15595.2|15594.2|120
1630429060000|2021-08-31 16:57:40|15595.6|15594.6|15595.7|15594.7|15596|15595|15595.2|15594.2|38
1630429070000|2021-08-31 16:57:50|15595.8|15594.8|15594.7|15593.7|15596.3|15595.3|15594.5|15593.5|102
1630429080000|2021-08-31 16:58:00|15594.8|15593.8|15595.5|15594.5|15596.2|15595.2|15594.8|15593.8|85
1630429090000|2021-08-31 16:58:10|15595.6|15594.6|15595|15594|15595.7|15594.7|15594.7|15593.7|53
1630429100000|2021-08-31 16:58:20|15594.8|15593.8|15595.8|15594.8|15596.3|15595.3|15594.7|15593.7|71
1630429110000|2021-08-31 16:58:30|15596|15595|15596.5|15595.5|15596.8|15595.8|15596|15595|56
1630429120000|2021-08-31 16:58:40|15596.2|15595.2|15596.3|15595.3|15596.5|15595.5|15596|15595|37
1630429130000|2021-08-31 16:58:50|15596.5|15595.5|15596.5|15595.5|15597.1|15596.1|15596.5|15595.5|65
1630429140000|2021-08-31 16:59:00|15596.6|15595.6|15596|15595|15597.7|15596.7|15596|15595|182
1630429150000|2021-08-31 16:59:10|15595.8|15594.8|15596.8|15595.8|15597.2|15596.2|15595.5|15594.5|234
1630429160000|2021-08-31 16:59:20|15596.7|15595.7|15596.5|15595.5|15597.2|15596.2|15596|15595|88
1630429170000|2021-08-31 16:59:30|15596.3|15595.3|15597.6|15596.6|15597.7|15596.7|15595.7|15594.7|161
1630429180000|2021-08-31 16:59:40|15597.7|15596.7|15598.5|15597.5|15598.7|15597.7|15597.5|15596.5|141
1630429190000|2021-08-31 16:59:50|15598.3|15597.3|15599.3|15598.3|15599.5|15598.5|15598.3|15597.3|120
1630429200000|2021-08-31 17:00:00|15599.5|15598.5|15599.5|15598.5|15601|15600|15599.2|15598.2|294
1630429210000|2021-08-31 17:00:10|15599.7|15598.7|15599|15598|15600|15599|15598.6|15597.6|114
1630429220000|2021-08-31 17:00:20|15598.8|15597.8|15598.8|15597.8|15599.8|15598.8|15598.2|15597.2|117
1630429230000|2021-08-31 17:00:30|15599|15598|15599.2|15598.2|15600.2|15599.2|15598.8|15597.8|48
1630429240000|2021-08-31 17:00:40|15599.1|15598.1|15598.3|15597.3|15599.5|15598.5|15598|15597|82
1630429250000|2021-08-31 17:00:50|15598.5|15597.5|15598|15597|15598.8|15597.8|15597.7|15596.7|96
1630429260000|2021-08-31 17:01:00|15598.1|15597.1|15598.5|15597.5|15598.7|15597.7|15597.8|15596.8|125
1630429270000|2021-08-31 17:01:10|15598.3|15597.3|15598.3|15597.3|15598.8|15597.8|15598|15597|71
1630429280000|2021-08-31 17:01:20|15598.2|15597.2|15595.5|15594.5|15598.5|15597.5|15595.2|15594.2|205
1630429290000|2021-08-31 17:01:30|15595.3|15594.3|15594.5|15593.5|15595.7|15594.7|15594.3|15593.3|165
1630429300000|2021-08-31 17:01:40|15594.3|15593.3|15594.7|15593.7|15594.7|15593.7|15593.6|15592.6|130
1630429310000|2021-08-31 17:01:50|15594.6|15593.6|15595.6|15594.6|15595.7|15594.7|15593.5|15592.5|74
1630429320000|2021-08-31 17:02:00|15595.5|15594.5|15594.6|15593.6|15596|15595|15594|15593|107
1630429330000|2021-08-31 17:02:10|15594.5|15593.5|15596.2|15595.2|15596.3|15595.3|15594.5|15593.5|64
1630429340000|2021-08-31 17:02:20|15596.3|15595.3|15596.3|15595.3|15597.2|15596.2|15595.2|15594.2|77
1630429350000|2021-08-31 17:02:30|15596.2|15595.2|15595.5|15594.5|15596.8|15595.8|15595|15594|87
1630429360000|2021-08-31 17:02:40|15595.6|15594.6|15596|15595|15596.7|15595.7|15595.3|15594.3|42
1630429370000|2021-08-31 17:02:50|15595.8|15594.8|15594.7|15593.7|15596.1|15595.1|15594.7|15593.7|53
1630429380000|2021-08-31 17:03:00|15594.6|15593.6|15594.1|15593.1|15595|15594|15593.5|15592.5|180
1630429390000|2021-08-31 17:03:10|15594.2|15593.2|15594.2|15593.2|15594.5|15593.5|15593.5|15592.5|70
1630429400000|2021-08-31 17:03:20|15594|15593|15593.5|15592.5|15595.1|15594.1|15593.5|15592.5|67
1630429410000|2021-08-31 17:03:30|15593.6|15592.6|15594.5|15593.5|15594.7|15593.7|15593.6|15592.6|38
1630429420000|2021-08-31 17:03:40|15594.6|15593.6|15596|15595|15596|15595|15594.6|15593.6|65
1630429430000|2021-08-31 17:03:50|15595.8|15594.8|15595.2|15594.2|15596.1|15595.1|15595|15594|53
1630429440000|2021-08-31 17:04:00|15595.1|15594.1|15596.3|15595.3|15596.5|15595.5|15594.3|15593.3|53
1630429450000|2021-08-31 17:04:10|15596.6|15595.6|15595.3|15594.3|15596.6|15595.6|15595.2|15594.2|46
1630429460000|2021-08-31 17:04:20|15595.5|15594.5|15593.8|15592.8|15595.6|15594.6|15593.7|15592.7|76
1630429470000|2021-08-31 17:04:30|15594|15593|15593.2|15592.2|15594.2|15593.2|15592.7|15591.7|125
1630429480000|2021-08-31 17:04:40|15593.1|15592.1|15592.7|15591.7|15593.2|15592.2|15592.1|15591.1|73
1630429490000|2021-08-31 17:04:50|15592.8|15591.8|15592.3|15591.3|15593.8|15592.8|15592.3|15591.3|62
1630429500000|2021-08-31 17:05:00|15592.1|15591.1|15593.7|15592.7|15594|15593|15592.1|15591.1|79
1630429510000|2021-08-31 17:05:10|15593.6|15592.6|15591.2|15590.2|15593.6|15592.6|15590.7|15589.7|145
1630429520000|2021-08-31 17:05:20|15591.1|15590.1|15589.5|15588.5|15591.1|15590.1|15589.5|15588.5|145
1630429530000|2021-08-31 17:05:30|15589.6|15588.6|15589.5|15588.5|15589.7|15588.7|15589|15588|165
1630429540000|2021-08-31 17:05:40|15589.3|15588.3|15589.1|15588.1|15590.2|15589.2|15589.1|15588.1|71
1630429550000|2021-08-31 17:05:50|15589|15588|15589.2|15588.2|15589.6|15588.6|15589|15588|63
1630429560000|2021-08-31 17:06:00|15589|15588|15586.2|15585.2|15589.2|15588.2|15585.5|15584.5|553
1630429570000|2021-08-31 17:06:10|15586.1|15585.1|15586.6|15585.6|15587.5|15586.5|15586.1|15585.1|172
1630429580000|2021-08-31 17:06:20|15586.5|15585.5|15588.2|15587.2|15588.3|15587.3|15586.3|15585.3|155
1630429590000|2021-08-31 17:06:30|15588.1|15587.1|15586.8|15585.8|15588.1|15587.1|15586.5|15585.5|71
1630429600000|2021-08-31 17:06:40|15587|15586|15586.2|15585.2|15587|15586|15586|15585|50
1630429610000|2021-08-31 17:06:50|15586.1|15585.1|15587|15586|15587|15586|15585.7|15584.7|88
1630429620000|2021-08-31 17:07:00|15586.8|15585.8|15586.2|15585.2|15587.5|15586.5|15585.8|15584.8|110
1630429630000|2021-08-31 17:07:10|15586.3|15585.3|15585.8|15584.8|15586.7|15585.7|15585.7|15584.7|97
1630429640000|2021-08-31 17:07:20|15586|15585|15586.3|15585.3|15586.5|15585.5|15585.8|15584.8|46
1630429650000|2021-08-31 17:07:30|15586.2|15585.2|15586.2|15585.2|15586.7|15585.7|15586|15585|70
1630429660000|2021-08-31 17:07:40|15586|15585|15585.8|15584.8|15586.2|15585.2|15585.6|15584.6|73
1630429670000|2021-08-31 17:07:50|15585.7|15584.7|15584.7|15583.7|15585.7|15584.7|15584.5|15583.5|128
1630429680000|2021-08-31 17:08:00|15584.6|15583.6|15584.7|15583.7|15585.7|15584.7|15584.6|15583.6|130
1630429690000|2021-08-31 17:08:10|15584.6|15583.6|15582.5|15581.5|15585.2|15584.2|15582.5|15581.5|229
1630429700000|2021-08-31 17:08:20|15582.7|15581.7|15584.6|15583.6|15585.2|15584.2|15582.7|15581.7|138
1630429710000|2021-08-31 17:08:30|15584.7|15583.7|15584.7|15583.7|15584.7|15583.7|15583.8|15582.8|123
1630429720000|2021-08-31 17:08:40|15584.6|15583.6|15583.7|15582.7|15584.7|15583.7|15583.5|15582.5|59
1630429730000|2021-08-31 17:08:50|15584.1|15583.1|15585|15584|15585|15584|15583.7|15582.7|46
1630429740000|2021-08-31 17:09:00|15584.8|15583.8|15586.5|15585.5|15586.6|15585.6|15584.5|15583.5|94
1630429750000|2021-08-31 17:09:10|15586.3|15585.3|15587|15586|15587|15586|15586|15585|65
1630429760000|2021-08-31 17:09:20|15586.8|15585.8|15587|15586|15587.3|15586.3|15586.5|15585.5|101
1630429770000|2021-08-31 17:09:30|15587.1|15586.1|15585.5|15584.5|15587.1|15586.1|15585.5|15584.5|60
1630429780000|2021-08-31 17:09:40|15585.6|15584.6|15585.7|15584.7|15586|15585|15585.3|15584.3|82
1630429790000|2021-08-31 17:09:50|15585.5|15584.5|15585|15584|15585.7|15584.7|15584.3|15583.3|127
1630429800000|2021-08-31 17:10:00|15585.1|15584.1|15584.2|15583.2|15585.1|15584.1|15583.7|15582.7|166
1630429810000|2021-08-31 17:10:10|15584.3|15583.3|15584.1|15583.1|15584.3|15583.3|15583.7|15582.7|33
1630429820000|2021-08-31 17:10:20|15584|15583|15584|15583|15584.5|15583.5|15583|15582|112
1630429830000|2021-08-31 17:10:30|15584.1|15583.1|15584.8|15583.8|15584.8|15583.8|15583.8|15582.8|39
1630429840000|2021-08-31 17:10:40|15584.7|15583.7|15583.3|15582.3|15585.1|15584.1|15583.2|15582.2|52
1630429850000|2021-08-31 17:10:50|15583.5|15582.5|15584.8|15583.8|15584.8|15583.8|15583.2|15582.2|55
1630429860000|2021-08-31 17:11:00|15585|15584|15586.1|15585.1|15586.1|15585.1|15584.5|15583.5|166
1630429870000|2021-08-31 17:11:10|15586|15585|15584.8|15583.8|15586|15585|15584.3|15583.3|85
1630429880000|2021-08-31 17:11:20|15585|15584|15583.7|15582.7|15585.1|15584.1|15583.7|15582.7|76
1630429890000|2021-08-31 17:11:30|15583.8|15582.8|15584.1|15583.1|15584.2|15583.2|15583.2|15582.2|73
1630429900000|2021-08-31 17:11:40|15584|15583|15584.2|15583.2|15584.5|15583.5|15583.5|15582.5|96
1630429910000|2021-08-31 17:11:50|15584.1|15583.1|15583.6|15582.6|15584.1|15583.1|15583.3|15582.3|49
1630429920000|2021-08-31 17:12:00|15583.5|15582.5|15583.7|15582.7|15583.7|15582.7|15582.3|15581.3|122
1630429930000|2021-08-31 17:12:10|15583.8|15582.8|15585.6|15584.6|15585.7|15584.7|15583.7|15582.7|88
1630429940000|2021-08-31 17:12:20|15585.5|15584.5|15585.7|15584.7|15586|15585|15585.5|15584.5|67
1630429950000|2021-08-31 17:12:30|15585.8|15584.8|15585.5|15584.5|15586.5|15585.5|15585.5|15584.5|71
1630429960000|2021-08-31 17:12:40|15585.3|15584.3|15585.2|15584.2|15585.7|15584.7|15585.1|15584.1|42
1630429970000|2021-08-31 17:12:50|15585.3|15584.3|15585.7|15584.7|15586.8|15585.8|15585.3|15584.3|107
1630429980000|2021-08-31 17:13:00|15585.6|15584.6|15586.3|15585.3|15586.5|15585.5|15585.6|15584.6|42
1630429990000|2021-08-31 17:13:10|15586.2|15585.2|15586.5|15585.5|15586.7|15585.7|15586.1|15585.1|42
1630430000000|2021-08-31 17:13:20|15586.3|15585.3|15584.5|15583.5|15586.3|15585.3|15584|15583|78
1630430010000|2021-08-31 17:13:30|15584.3|15583.3|15584.7|15583.7|15585|15584|15584.2|15583.2|64
1630430020000|2021-08-31 17:13:40|15584.8|15583.8|15585|15584|15585|15584|15584.6|15583.6|21
1630430030000|2021-08-31 17:13:50|15584.8|15583.8|15584.2|15583.2|15584.8|15583.8|15584.1|15583.1|60
1630430040000|2021-08-31 17:14:00|15584.3|15583.3|15586.1|15585.1|15586.2|15585.2|15584.3|15583.3|59
1630430050000|2021-08-31 17:14:10|15586.2|15585.2|15586.1|15585.1|15586.6|15585.6|15585.5|15584.5|49
1630430060000|2021-08-31 17:14:20|15586.2|15585.2|15585.5|15584.5|15586.2|15585.2|15585|15584|25
1630430070000|2021-08-31 17:14:30|15585.3|15584.3|15585.5|15584.5|15585.7|15584.7|15585.2|15584.2|14
1630430080000|2021-08-31 17:14:40|15585.6|15584.6|15585.6|15584.6|15585.7|15584.7|15585.5|15584.5|33
1630430090000|2021-08-31 17:14:50|15585.7|15584.7|15585.3|15584.3|15586.3|15585.3|15585.2|15584.2|44
1630430100000|2021-08-31 17:15:00|15585.5|15584.5|15585.5|15584.5|15585.7|15584.7|15584.7|15583.7|104
1630430110000|2021-08-31 17:15:10|15585.6|15584.6|15585.7|15584.7|15586|15585|15585.2|15584.2|45
1630430120000|2021-08-31 17:15:20|15585.6|15584.6|15585.5|15584.5|15585.7|15584.7|15585.2|15584.2|54
1630430130000|2021-08-31 17:15:30|15585.3|15584.3|15584|15583|15585.5|15584.5|15583.7|15582.7|76
1630430140000|2021-08-31 17:15:40|15584.1|15583.1|15585.7|15584.7|15586.1|15585.1|15584.1|15583.1|61
1630430150000|2021-08-31 17:15:50|15585.1|15584.1|15585.1|15584.1|15585.3|15584.3|15584.7|15583.7|33
1630430160000|2021-08-31 17:16:00|15585.2|15584.2|15585|15584|15585.5|15584.5|15584.6|15583.6|60
1630430170000|2021-08-31 17:16:10|15585.1|15584.1|15585.5|15584.5|15585.5|15584.5|15584.7|15583.7|36
1630430180000|2021-08-31 17:16:20|15585.6|15584.6|15586|15585|15586|15585|15585|15584|68
1630430190000|2021-08-31 17:16:30|15586.1|15585.1|15585.1|15584.1|15586.1|15585.1|15585.1|15584.1|65
1630430200000|2021-08-31 17:16:40|15585|15584|15585.2|15584.2|15586|15585|15585|15584|314
1630430210000|2021-08-31 17:16:50|15585.1|15584.1|15584|15583|15585.2|15584.2|15584|15583|63
1630430220000|2021-08-31 17:17:00|15583.8|15582.8|15584.1|15583.1|15584.7|15583.7|15583.6|15582.6|101
1630430230000|2021-08-31 17:17:10|15584.2|15583.2|15583.5|15582.5|15584.2|15583.2|15582.8|15581.8|118
1630430240000|2021-08-31 17:17:20|15583.6|15582.6|15584.2|15583.2|15584.2|15583.2|15583.2|15582.2|67
1630430250000|2021-08-31 17:17:30|15584.5|15583.5|15584.5|15583.5|15584.8|15583.8|15584|15583|59
1630430260000|2021-08-31 17:17:40|15584.3|15583.3|15583.7|15582.7|15584.5|15583.5|15583.5|15582.5|47
1630430270000|2021-08-31 17:17:50|15583.8|15582.8|15585|15584|15585.3|15584.3|15583.5|15582.5|81
1630430280000|2021-08-31 17:18:00|15585.1|15584.1|15581|15580|15585.1|15584.1|15580.6|15579.6|326
1630430290000|2021-08-31 17:18:10|15581.2|15580.2|15580.7|15579.7|15582|15581|15580.7|15579.7|143
1630430300000|2021-08-31 17:18:20|15581|15580|15579.6|15578.6|15581.3|15580.3|15579.2|15578.2|275
1630430310000|2021-08-31 17:18:30|15579.5|15578.5|15579.8|15578.8|15581|15580|15579.5|15578.5|249
1630430320000|2021-08-31 17:18:40|15579.7|15578.7|15579.5|15578.5|15580.2|15579.2|15578.7|15577.7|174
1630430330000|2021-08-31 17:18:50|15579.3|15578.3|15578.7|15577.7|15579.5|15578.5|15578|15577|157
1630430340000|2021-08-31 17:19:00|15579.2|15578.2|15579.5|15578.5|15579.7|15578.7|15578.6|15577.6|161
1630430350000|2021-08-31 17:19:10|15579.6|15578.6|15579.5|15578.5|15579.7|15578.7|15578.7|15577.7|114
1630430360000|2021-08-31 17:19:20|15579.6|15578.6|15580.6|15579.6|15580.7|15579.7|15579.5|15578.5|177
1630430370000|2021-08-31 17:19:30|15580.7|15579.7|15579.3|15578.3|15580.8|15579.8|15579.2|15578.2|67
1630430380000|2021-08-31 17:19:40|15579.5|15578.5|15579|15578|15579.5|15578.5|15578.7|15577.7|48
1630430390000|2021-08-31 17:19:50|15578.8|15577.8|15578.7|15577.7|15579.2|15578.2|15578.6|15577.6|45
1630430400000|2021-08-31 17:20:00|15579.5|15578.5|15579.1|15578.1|15580.1|15579.1|15579.1|15578.1|120
1630430410000|2021-08-31 17:20:10|15579|15578|15579|15578|15579.1|15578.1|15578|15577|83
1630430420000|2021-08-31 17:20:20|15578.8|15577.8|15578|15577|15579.3|15578.3|15578|15577|114
1630430430000|2021-08-31 17:20:30|15577.8|15576.8|15578.3|15577.3|15578.6|15577.6|15577.7|15576.7|67
1630430440000|2021-08-31 17:20:40|15578.5|15577.5|15578.7|15577.7|15579.5|15578.5|15578.5|15577.5|36
1630430450000|2021-08-31 17:20:50|15578.3|15577.3|15577.2|15576.2|15578.3|15577.3|15576.7|15575.7|134
1630430460000|2021-08-31 17:21:00|15577.3|15576.3|15579.6|15578.6|15579.6|15578.6|15577.3|15576.3|122
1630430470000|2021-08-31 17:21:10|15579.7|15578.7|15580.5|15579.5|15580.5|15579.5|15579.2|15578.2|102
1630430480000|2021-08-31 17:21:20|15580.3|15579.3|15581.5|15580.5|15581.6|15580.6|15580.1|15579.1|58
1630430490000|2021-08-31 17:21:30|15581.3|15580.3|15581.7|15580.7|15582.2|15581.2|15581.2|15580.2|138
1630430500000|2021-08-31 17:21:40|15581.6|15580.6|15581|15580|15582|15581|15580.7|15579.7|82
1630430510000|2021-08-31 17:21:50|15581.1|15580.1|15581|15580|15581.2|15580.2|15580.3|15579.3|53
1630430520000|2021-08-31 17:22:00|15581.1|15580.1|15581.2|15580.2|15582|15581|15581.1|15580.1|78
1630430530000|2021-08-31 17:22:10|15581.5|15580.5|15581.5|15580.5|15581.7|15580.7|15581|15580|70
1630430540000|2021-08-31 17:22:20|15581.3|15580.3|15582.1|15581.1|15582.2|15581.2|15581.3|15580.3|64
1630430550000|2021-08-31 17:22:30|15582|15581|15576.7|15575.7|15582|15581|15575.6|15574.6|1011
1630430560000|2021-08-31 17:22:40|15576.3|15575.3|15574.5|15573.5|15576.3|15575.3|15574.2|15573.2|337
1630430570000|2021-08-31 17:22:50|15574.6|15573.6|15573|15572|15574.7|15573.7|15571.6|15570.6|371
1630430580000|2021-08-31 17:23:00|15573.1|15572.1|15575.1|15574.1|15575.2|15574.2|15572|15571|274
1630430590000|2021-08-31 17:23:10|15575.2|15574.2|15576.1|15575.1|15576.8|15575.8|15575.1|15574.1|202
1630430600000|2021-08-31 17:23:20|15576|15575|15577|15576|15577.8|15576.8|15576|15575|128
1630430610000|2021-08-31 17:23:30|15576.8|15575.8|15577|15576|15577.6|15576.6|15576.3|15575.3|53
1630430620000|2021-08-31 17:23:40|15576.8|15575.8|15576.7|15575.7|15577.1|15576.1|15576.5|15575.5|68
1630430630000|2021-08-31 17:23:50|15576.8|15575.8|15575.5|15574.5|15577.1|15576.1|15574.7|15573.7|95
1630430640000|2021-08-31 17:24:00|15575.6|15574.6|15576|15575|15576.7|15575.7|15575.2|15574.2|57
1630430650000|2021-08-31 17:24:10|15575.6|15574.6|15574.2|15573.2|15576.1|15575.1|15574.2|15573.2|64
1630430660000|2021-08-31 17:24:20|15574.1|15573.1|15572.8|15571.8|15574.2|15573.2|15572.5|15571.5|165
1630430670000|2021-08-31 17:24:30|15573|15572|15573.2|15572.2|15573.8|15572.8|15572.8|15571.8|46
1630430680000|2021-08-31 17:24:40|15573.1|15572.1|15571.3|15570.3|15573.5|15572.5|15570.7|15569.7|135
1630430690000|2021-08-31 17:24:50|15571.5|15570.5|15572.1|15571.1|15572.5|15571.5|15570.5|15569.5|155
1630430700000|2021-08-31 17:25:00|15572|15571|15570.5|15569.5|15572|15571|15570|15569|165
1630430710000|2021-08-31 17:25:10|15570.3|15569.3|15571.2|15570.2|15571.5|15570.5|15570.1|15569.1|91
1630430720000|2021-08-31 17:25:20|15571.1|15570.1|15568|15567|15571.3|15570.3|15567.6|15566.6|335
1630430730000|2021-08-31 17:25:30|15568.1|15567.1|15569.2|15568.2|15569.7|15568.7|15568|15567|117
1630430740000|2021-08-31 17:25:40|15569.5|15568.5|15568.5|15567.5|15570.3|15569.3|15568.2|15567.2|123
1630430750000|2021-08-31 17:25:50|15568.3|15567.3|15567.6|15566.6|15568.7|15567.7|15567.5|15566.5|74
1630430760000|2021-08-31 17:26:00|15567.7|15566.7|15568|15567|15568.1|15567.1|15566.5|15565.5|197
1630430770000|2021-08-31 17:26:10|15568.1|15567.1|15569.1|15568.1|15569.2|15568.2|15568.1|15567.1|79
1630430780000|2021-08-31 17:26:20|15569.2|15568.2|15570.7|15569.7|15571|15570|15568.8|15567.8|171
1630430790000|2021-08-31 17:26:30|15571|15570|15570.1|15569.1|15571|15570|15569.7|15568.7|75
1630430800000|2021-08-31 17:26:40|15570.2|15569.2|15572|15571|15572.1|15571.1|15570.2|15569.2|157
1630430810000|2021-08-31 17:26:50|15572.2|15571.2|15574.1|15573.1|15574.5|15573.5|15572|15571|260
1630430820000|2021-08-31 17:27:00|15574.2|15573.2|15575.6|15574.6|15576.5|15575.5|15574.1|15573.1|285
1630430830000|2021-08-31 17:27:10|15575.5|15574.5|15573.1|15572.1|15576|15575|15572.2|15571.2|270
1630430840000|2021-08-31 17:27:20|15573.2|15572.2|15573.2|15572.2|15574.7|15573.7|15573|15572|174
1630430850000|2021-08-31 17:27:30|15573|15572|15573.1|15572.1|15573.3|15572.3|15572.5|15571.5|68
1630430860000|2021-08-31 17:27:40|15573|15572|15572.7|15571.7|15573.5|15572.5|15572.2|15571.2|88
1630430870000|2021-08-31 17:27:50|15572.8|15571.8|15572.6|15571.6|15573|15572|15572.1|15571.1|52
1630430880000|2021-08-31 17:28:00|15572.7|15571.7|15572.5|15571.5|15573.2|15572.2|15572.2|15571.2|200
1630430890000|2021-08-31 17:28:10|15572.8|15571.8|15572.5|15571.5|15573.1|15572.1|15572.5|15571.5|45
1630430900000|2021-08-31 17:28:20|15572.3|15571.3|15572.1|15571.1|15572.5|15571.5|15571.2|15570.2|78
1630430910000|2021-08-31 17:28:30|15572.2|15571.2|15571.7|15570.7|15572.3|15571.3|15571|15570|49
1630430920000|2021-08-31 17:28:40|15571.8|15570.8|15571.6|15570.6|15572.5|15571.5|15571.3|15570.3|53
1630430930000|2021-08-31 17:28:50|15571.5|15570.5|15572.2|15571.2|15572.3|15571.3|15571.5|15570.5|42
1630430940000|2021-08-31 17:29:00|15572.3|15571.3|15571.1|15570.1|15572.5|15571.5|15571|15570|71
1630430950000|2021-08-31 17:29:10|15571.2|15570.2|15570|15569|15571.3|15570.3|15570|15569|89
1630430960000|2021-08-31 17:29:20|15569.7|15568.7|15570.3|15569.3|15570.5|15569.5|15569.2|15568.2|62
1630430970000|2021-08-31 17:29:30|15570.2|15569.2|15572.1|15571.1|15572.2|15571.2|15569.7|15568.7|74
1630430980000|2021-08-31 17:29:40|15572|15571|15574.2|15573.2|15574.2|15573.2|15571.8|15570.8|114
1630430990000|2021-08-31 17:29:50|15574.3|15573.3|15571.3|15570.3|15575.1|15574.1|15571|15570|202
1630431000000|2021-08-31 17:30:00|15571.2|15570.2|15570.1|15569.1|15571.8|15570.8|15570|15569|150
1630431010000|2021-08-31 17:30:10|15570|15569|15569.1|15568.1|15570.1|15569.1|15568.6|15567.6|200
1630431020000|2021-08-31 17:30:20|15569.2|15568.2|15570.1|15569.1|15570.3|15569.3|15569|15568|58
1630431030000|2021-08-31 17:30:30|15570.2|15569.2|15569|15568|15570.2|15569.2|15568.7|15567.7|36
1630431040000|2021-08-31 17:30:40|15568.7|15567.7|15569.3|15568.3|15569.7|15568.7|15568.5|15567.5|76
1630431050000|2021-08-31 17:30:50|15569.5|15568.5|15569.2|15568.2|15569.7|15568.7|15569.1|15568.1|23
1630431060000|2021-08-31 17:31:00|15569.7|15568.7|15571.5|15570.5|15571.5|15570.5|15569.6|15568.6|196
1630431070000|2021-08-31 17:31:10|15571.3|15570.3|15573.5|15572.5|15573.5|15572.5|15570.5|15569.5|152
1630431080000|2021-08-31 17:31:20|15573.3|15572.3|15573.1|15572.1|15573.8|15572.8|15572.5|15571.5|103
1630431090000|2021-08-31 17:31:30|15573|15572|15572.5|15571.5|15573.7|15572.7|15572.3|15571.3|54
1630431100000|2021-08-31 17:31:40|15572.6|15571.6|15570|15569|15572.7|15571.7|15569.7|15568.7|79
1630431110000|2021-08-31 17:31:50|15569.8|15568.8|15570.1|15569.1|15571.2|15570.2|15569.8|15568.8|28
1630431120000|2021-08-31 17:32:00|15570|15569|15571.5|15570.5|15572.3|15571.3|15568.8|15567.8|93
1630431130000|2021-08-31 17:32:10|15571.6|15570.6|15571.3|15570.3|15571.8|15570.8|15570.5|15569.5|68
1630431140000|2021-08-31 17:32:20|15571.5|15570.5|15571.3|15570.3|15571.7|15570.7|15571.1|15570.1|24
1630431150000|2021-08-31 17:32:30|15571.5|15570.5|15572.8|15571.8|15573.5|15572.5|15571.5|15570.5|76
1630431160000|2021-08-31 17:32:40|15572.7|15571.7|15572.1|15571.1|15573.3|15572.3|15572|15571|41
1630431170000|2021-08-31 17:32:50|15572.2|15571.2|15571.5|15570.5|15572.2|15571.2|15571.2|15570.2|32
1630431180000|2021-08-31 17:33:00|15571.3|15570.3|15572.1|15571.1|15572.5|15571.5|15571|15570|40
1630431190000|2021-08-31 17:33:10|15572|15571|15572|15571|15573|15572|15571.7|15570.7|51
1630431200000|2021-08-31 17:33:20|15571.8|15570.8|15571.7|15570.7|15572|15571|15571.3|15570.3|24
1630431210000|2021-08-31 17:33:30|15571.6|15570.6|15572.5|15571.5|15572.7|15571.7|15571.3|15570.3|43
1630431220000|2021-08-31 17:33:40|15572.6|15571.6|15572|15571|15573.1|15572.1|15571.7|15570.7|50
1630431230000|2021-08-31 17:33:50|15571.8|15570.8|15570.8|15569.8|15571.8|15570.8|15570.8|15569.8|69
1630431240000|2021-08-31 17:34:00|15571|15570|15569.6|15568.6|15571|15570|15569.3|15568.3|136
1630431250000|2021-08-31 17:34:10|15569.7|15568.7|15570|15569|15570.6|15569.6|15569|15568|66
1630431260000|2021-08-31 17:34:20|15569.8|15568.8|15569.3|15568.3|15570|15569|15569|15568|37
1630431270000|2021-08-31 17:34:30|15569.2|15568.2|15570|15569|15570.5|15569.5|15568.7|15567.7|80
1630431280000|2021-08-31 17:34:40|15570.2|15569.2|15569.6|15568.6|15570.5|15569.5|15569.6|15568.6|33
1630431290000|2021-08-31 17:34:50|15569.7|15568.7|15569|15568|15569.7|15568.7|15568.7|15567.7|54
1630431300000|2021-08-31 17:35:00|15569.1|15568.1|15569.3|15568.3|15570|15569|15569|15568|66
1630431310000|2021-08-31 17:35:10|15569.5|15568.5|15567.7|15566.7|15569.5|15568.5|15567.2|15566.2|161
1630431320000|2021-08-31 17:35:20|15567.8|15566.8|15569.2|15568.2|15569.5|15568.5|15567.7|15566.7|57
1630431330000|2021-08-31 17:35:30|15569.1|15568.1|15569.2|15568.2|15569.8|15568.8|15569|15568|71
1630431340000|2021-08-31 17:35:40|15569.3|15568.3|15570.3|15569.3|15570.3|15569.3|15569.2|15568.2|72
1630431350000|2021-08-31 17:35:50|15570.5|15569.5|15571.8|15570.8|15572.1|15571.1|15570.5|15569.5|114
1630431360000|2021-08-31 17:36:00|15571.7|15570.7|15572.3|15571.3|15572.5|15571.5|15571.2|15570.2|108
1630431370000|2021-08-31 17:36:10|15572.5|15571.5|15573.1|15572.1|15573.2|15572.2|15572|15571|114
1630431380000|2021-08-31 17:36:20|15573.2|15572.2|15573.1|15572.1|15573.5|15572.5|15572.5|15571.5|81
1630431390000|2021-08-31 17:36:30|15573|15572|15574.7|15573.7|15574.7|15573.7|15572.7|15571.7|94
1630431400000|2021-08-31 17:36:40|15574.8|15573.8|15575.6|15574.6|15576.6|15575.6|15574.8|15573.8|185
1630431410000|2021-08-31 17:36:50|15575.5|15574.5|15574.2|15573.2|15575.7|15574.7|15574.1|15573.1|168
1630431420000|2021-08-31 17:37:00|15574.1|15573.1|15573|15572|15574.1|15573.1|15572.2|15571.2|164
1630431430000|2021-08-31 17:37:10|15572.8|15571.8|15571.8|15570.8|15573|15572|15571.8|15570.8|77
1630431440000|2021-08-31 17:37:20|15572|15571|15572.7|15571.7|15573.5|15572.5|15572|15571|74
1630431450000|2021-08-31 17:37:30|15572.5|15571.5|15572.3|15571.3|15573.1|15572.1|15572.2|15571.2|50
1630431460000|2021-08-31 17:37:40|15572.5|15571.5|15572.2|15571.2|15572.6|15571.6|15572|15571|46
1630431470000|2021-08-31 17:37:50|15572.1|15571.1|15572.2|15571.2|15572.3|15571.3|15571.5|15570.5|53
1630431480000|2021-08-31 17:38:00|15572.3|15571.3|15572|15571|15572.7|15571.7|15571.7|15570.7|49
1630431490000|2021-08-31 17:38:10|15571.7|15570.7|15571.2|15570.2|15572|15571|15570.8|15569.8|109
1630431500000|2021-08-31 17:38:20|15571.3|15570.3|15571.3|15570.3|15571.7|15570.7|15571.2|15570.2|42
1630431510000|2021-08-31 17:38:30|15571.5|15570.5|15571.1|15570.1|15571.6|15570.6|15571|15570|50
1630431520000|2021-08-31 17:38:40|15571.2|15570.2|15571.3|15570.3|15571.8|15570.8|15571|15570|29
1630431530000|2021-08-31 17:38:50|15571.2|15570.2|15571.2|15570.2|15571.6|15570.6|15570.7|15569.7|45
1630431540000|2021-08-31 17:39:00|15571.1|15570.1|15571.7|15570.7|15571.7|15570.7|15570.5|15569.5|87
1630431550000|2021-08-31 17:39:10|15571.8|15570.8|15572.2|15571.2|15572.2|15571.2|15571.2|15570.2|64
1630431560000|2021-08-31 17:39:20|15572.5|15571.5|15572|15571|15573|15572|15571.5|15570.5|65
1630431570000|2021-08-31 17:39:30|15571.8|15570.8|15575.8|15574.8|15576.2|15575.2|15571.7|15570.7|228
1630431580000|2021-08-31 17:39:40|15576|15575|15575|15574|15576.2|15575.2|15574.7|15573.7|61
1630431590000|2021-08-31 17:39:50|15574.8|15573.8|15576.1|15575.1|15576.7|15575.7|15574.7|15573.7|86
1630431600000|2021-08-31 17:40:00|15576.2|15575.2|15577.5|15576.5|15577.5|15576.5|15576.2|15575.2|188
1630431610000|2021-08-31 17:40:10|15577.6|15576.6|15576.7|15575.7|15577.7|15576.7|15576.2|15575.2|135
1630431620000|2021-08-31 17:40:20|15576.6|15575.6|15576.5|15575.5|15576.8|15575.8|15576|15575|71
1630431630000|2021-08-31 17:40:30|15576|15575|15576.2|15575.2|15576.2|15575.2|15575.7|15574.7|54
1630431640000|2021-08-31 17:40:40|15576.1|15575.1|15576.2|15575.2|15577|15576|15576|15575|77
1630431650000|2021-08-31 17:40:50|15576.3|15575.3|15576.7|15575.7|15576.7|15575.7|15576|15575|50
1630431660000|2021-08-31 17:41:00|15576.6|15575.6|15575.8|15574.8|15576.6|15575.6|15575.1|15574.1|327
1630431670000|2021-08-31 17:41:10|15575.7|15574.7|15573|15572|15576.2|15575.2|15573|15572|75
1630431680000|2021-08-31 17:41:20|15573.2|15572.2|15573.5|15572.5|15574|15573|15573|15572|91
1630431690000|2021-08-31 17:41:30|15573.6|15572.6|15574.7|15573.7|15574.7|15573.7|15573.5|15572.5|46
1630431700000|2021-08-31 17:41:40|15574.8|15573.8|15575.8|15574.8|15576|15575|15574.8|15573.8|38
1630431710000|2021-08-31 17:41:50|15576|15575|15575.6|15574.6|15576.1|15575.1|15575.2|15574.2|42
1630431720000|2021-08-31 17:42:00|15575.7|15574.7|15575.8|15574.8|15576|15575|15575|15574|48
1630431730000|2021-08-31 17:42:10|15575.7|15574.7|15576.3|15575.3|15577.1|15576.1|15575.3|15574.3|51
1630431740000|2021-08-31 17:42:20|15576.2|15575.2|15576.7|15575.7|15577|15576|15576.2|15575.2|55
1630431750000|2021-08-31 17:42:30|15576.6|15575.6|15576|15575|15576.6|15575.6|15575.5|15574.5|49
1630431760000|2021-08-31 17:42:40|15575.8|15574.8|15576.2|15575.2|15576.2|15575.2|15575.7|15574.7|24
1630431770000|2021-08-31 17:42:50|15576.1|15575.1|15575.8|15574.8|15576.3|15575.3|15575.7|15574.7|46
1630431780000|2021-08-31 17:43:00|15575.7|15574.7|15575|15574|15576.2|15575.2|15574.8|15573.8|60
1630431790000|2021-08-31 17:43:10|15574.8|15573.8|15575.2|15574.2|15576.5|15575.5|15574.8|15573.8|35
1630431800000|2021-08-31 17:43:20|15575.3|15574.3|15574.2|15573.2|15575.3|15574.3|15574.2|15573.2|63
1630431810000|2021-08-31 17:43:30|15574.3|15573.3|15574.2|15573.2|15574.3|15573.3|15574|15573|38
1630431820000|2021-08-31 17:43:40|15574.3|15573.3|15574.1|15573.1|15574.5|15573.5|15574|15573|40
1630431830000|2021-08-31 17:43:50|15574|15573|15573.7|15572.7|15574.5|15573.5|15573.6|15572.6|56
1630431840000|2021-08-31 17:44:00|15573.6|15572.6|15574.6|15573.6|15575.2|15574.2|15573.3|15572.3|71
1630431850000|2021-08-31 17:44:10|15574.7|15573.7|15575.3|15574.3|15575.3|15574.3|15574.6|15573.6|31
1630431860000|2021-08-31 17:44:20|15575.2|15574.2|15575.3|15574.3|15575.6|15574.6|15575|15574|42
1630431870000|2021-08-31 17:44:30|15575.5|15574.5|15575.5|15574.5|15575.8|15574.8|15575.3|15574.3|22
1630431880000|2021-08-31 17:44:40|15575.3|15574.3|15576.2|15575.2|15576.2|15575.2|15575.2|15574.2|36
1630431890000|2021-08-31 17:44:50|15576.1|15575.1|15576.1|15575.1|15576.3|15575.3|15575.7|15574.7|43
1630431900000|2021-08-31 17:45:00|15576|15575|15575.7|15574.7|15577|15576|15575.2|15574.2|67
1630431910000|2021-08-31 17:45:10|15575.6|15574.6|15575.7|15574.7|15576|15575|15575|15574|37
1630431920000|2021-08-31 17:45:20|15575.6|15574.6|15574.8|15573.8|15575.6|15574.6|15574.5|15573.5|57
1630431930000|2021-08-31 17:45:30|15574.7|15573.7|15574.8|15573.8|15575.6|15574.6|15574.5|15573.5|62
1630431940000|2021-08-31 17:45:40|15574.7|15573.7|15574.2|15573.2|15574.7|15573.7|15574|15573|32
1630431950000|2021-08-31 17:45:50|15574.1|15573.1|15574.7|15573.7|15575.2|15574.2|15574.1|15573.1|53
1630431960000|2021-08-31 17:46:00|15574.8|15573.8|15575.2|15574.2|15575.2|15574.2|15573.7|15572.7|65
1630431970000|2021-08-31 17:46:10|15575.1|15574.1|15574.6|15573.6|15575.1|15574.1|15574.3|15573.3|55
1630431980000|2021-08-31 17:46:20|15574.5|15573.5|15574.7|15573.7|15575.5|15574.5|15574.5|15573.5|58
1630431990000|2021-08-31 17:46:30|15574.6|15573.6|15575.7|15574.7|15575.7|15574.7|15574.5|15573.5|50
1630432000000|2021-08-31 17:46:40|15575.6|15574.6|15575.3|15574.3|15576|15575|15575|15574|68
1630432010000|2021-08-31 17:46:50|15575.2|15574.2|15575.8|15574.8|15575.8|15574.8|15575.2|15574.2|42
1630432020000|2021-08-31 17:47:00|15575.7|15574.7|15577.7|15576.7|15578|15577|15575.6|15574.6|170
1630432030000|2021-08-31 17:47:10|15578|15577|15577.8|15576.8|15578.8|15577.8|15577.7|15576.7|134
1630432040000|2021-08-31 17:47:20|15578|15577|15578.8|15577.8|15579.5|15578.5|15577.7|15576.7|162
1630432050000|2021-08-31 17:47:30|15579|15578|15579|15578|15579.5|15578.5|15578.8|15577.8|63
1630432060000|2021-08-31 17:47:40|15578.8|15577.8|15579.3|15578.3|15579.7|15578.7|15578.8|15577.8|122
1630432070000|2021-08-31 17:47:50|15579.5|15578.5|15579.6|15578.6|15579.6|15578.6|15579|15578|46
1630432080000|2021-08-31 17:48:00|15579.7|15578.7|15579|15578|15579.7|15578.7|15578.5|15577.5|62
1630432090000|2021-08-31 17:48:10|15579.1|15578.1|15578.2|15577.2|15579.2|15578.2|15578.2|15577.2|67
1630432100000|2021-08-31 17:48:20|15578.1|15577.1|15578.1|15577.1|15578.5|15577.5|15577.8|15576.8|60
1630432110000|2021-08-31 17:48:30|15578.2|15577.2|15578.5|15577.5|15578.7|15577.7|15578.2|15577.2|36
1630432120000|2021-08-31 17:48:40|15578.7|15577.7|15579.7|15578.7|15580|15579|15578.5|15577.5|91
1630432130000|2021-08-31 17:48:50|15579.8|15578.8|15580.5|15579.5|15580.7|15579.7|15579.8|15578.8|81
1630432140000|2021-08-31 17:49:00|15580.6|15579.6|15581|15580|15581.2|15580.2|15580.6|15579.6|120
1630432150000|2021-08-31 17:49:10|15580.8|15579.8|15581.6|15580.6|15582|15581|15580.8|15579.8|118
1630432160000|2021-08-31 17:49:20|15581.7|15580.7|15581.2|15580.2|15582.1|15581.1|15581.1|15580.1|81
1630432170000|2021-08-31 17:49:30|15581.1|15580.1|15582.1|15581.1|15582.2|15581.2|15581.1|15580.1|60
1630432180000|2021-08-31 17:49:40|15582.2|15581.2|15581.5|15580.5|15582.5|15581.5|15581.3|15580.3|100
1630432190000|2021-08-31 17:49:50|15581.3|15580.3|15581.7|15580.7|15582.5|15581.5|15581.3|15580.3|89
1630432200000|2021-08-31 17:50:00|15581.8|15580.8|15582.2|15581.2|15582.3|15581.3|15581.7|15580.7|92
1630432210000|2021-08-31 17:50:10|15582.1|15581.1|15582.7|15581.7|15583.2|15582.2|15582|15581|112
1630432220000|2021-08-31 17:50:20|15582.6|15581.6|15582.8|15581.8|15582.8|15581.8|15582.2|15581.2|135
1630432230000|2021-08-31 17:50:30|15583|15582|15584|15583|15584.5|15583.5|15582.8|15581.8|218
1630432240000|2021-08-31 17:50:40|15584.1|15583.1|15584.8|15583.8|15585.3|15584.3|15584|15583|123
1630432250000|2021-08-31 17:50:50|15585|15584|15585.6|15584.6|15586|15585|15584.8|15583.8|86
1630432260000|2021-08-31 17:51:00|15585.5|15584.5|15586|15585|15586.2|15585.2|15585|15584|151
1630432270000|2021-08-31 17:51:10|15586.2|15585.2|15586.2|15585.2|15586.3|15585.3|15586|15585|60
1630432280000|2021-08-31 17:51:20|15586.3|15585.3|15585.7|15584.7|15586.3|15585.3|15585.5|15584.5|49
1630432290000|2021-08-31 17:51:30|15585.6|15584.6|15586|15585|15586.3|15585.3|15585.5|15584.5|78
1630432300000|2021-08-31 17:51:40|15585.8|15584.8|15586|15585|15586|15585|15585.3|15584.3|100
1630432310000|2021-08-31 17:51:50|15586.1|15585.1|15586.2|15585.2|15586.5|15585.5|15586|15585|85
1630432320000|2021-08-31 17:52:00|15586.3|15585.3|15585.8|15584.8|15586.5|15585.5|15585.5|15584.5|60
1630432330000|2021-08-31 17:52:10|15586|15585|15586.7|15585.7|15587|15586|15585.6|15584.6|75
1630432340000|2021-08-31 17:52:20|15586.2|15585.2|15586|15585|15586.5|15585.5|15585.7|15584.7|99
1630432350000|2021-08-31 17:52:30|15586.1|15585.1|15586|15585|15586.5|15585.5|15586|15585|60
1630432360000|2021-08-31 17:52:40|15586.1|15585.1|15586.6|15585.6|15587|15586|15586.1|15585.1|66
1630432370000|2021-08-31 17:52:50|15586.7|15585.7|15586.1|15585.1|15586.7|15585.7|15586|15585|35
1630432380000|2021-08-31 17:53:00|15586.2|15585.2|15586|15585|15586.5|15585.5|15586|15585|80
1630432390000|2021-08-31 17:53:10|15585.8|15584.8|15586.3|15585.3|15586.5|15585.5|15585.5|15584.5|87
1630432400000|2021-08-31 17:53:20|15586.5|15585.5|15586.2|15585.2|15587|15586|15586.2|15585.2|76
1630432410000|2021-08-31 17:53:30|15586.1|15585.1|15585.7|15584.7|15586.2|15585.2|15585.7|15584.7|33
1630432420000|2021-08-31 17:53:40|15585.8|15584.8|15586|15585|15586.2|15585.2|15585|15584|112
1630432430000|2021-08-31 17:53:50|15585.8|15584.8|15585.7|15584.7|15586.1|15585.1|15585.7|15584.7|31
1630432440000|2021-08-31 17:54:00|15586|15585|15586|15585|15586.2|15585.2|15585.5|15584.5|44
1630432450000|2021-08-31 17:54:10|15585.6|15584.6|15585.5|15584.5|15586|15585|15585.5|15584.5|47
1630432460000|2021-08-31 17:54:20|15585.6|15584.6|15586|15585|15586.7|15585.7|15585.5|15584.5|157
1630432470000|2021-08-31 17:54:30|15586.1|15585.1|15586.1|15585.1|15586.2|15585.2|15585.5|15584.5|51
1630432480000|2021-08-31 17:54:40|15586|15585|15586.5|15585.5|15587.1|15586.1|15585.7|15584.7|104
1630432490000|2021-08-31 17:54:50|15586.3|15585.3|15585.8|15584.8|15586.6|15585.6|15585.8|15584.8|49
1630432500000|2021-08-31 17:55:00|15585.7|15584.7|15586.1|15585.1|15586.5|15585.5|15585.7|15584.7|87
1630432510000|2021-08-31 17:55:10|15586|15585|15586|15585|15586.2|15585.2|15585.7|15584.7|63
1630432520000|2021-08-31 17:55:20|15585.7|15584.7|15585.7|15584.7|15586.1|15585.1|15585.5|15584.5|94
1630432530000|2021-08-31 17:55:30|15585.8|15584.8|15586|15585|15586.7|15585.7|15585.8|15584.8|81
1630432540000|2021-08-31 17:55:40|15586.1|15585.1|15586.5|15585.5|15587|15586|15585.5|15584.5|68
1630432550000|2021-08-31 17:55:50|15586.3|15585.3|15586.5|15585.5|15587|15586|15586|15585|151
1630432560000|2021-08-31 17:56:00|15586.6|15585.6|15586.5|15585.5|15586.7|15585.7|15586.2|15585.2|41
1630432570000|2021-08-31 17:56:10|15586.3|15585.3|15585.7|15584.7|15586.6|15585.6|15585.6|15584.6|62
1630432580000|2021-08-31 17:56:20|15585.8|15584.8|15586.5|15585.5|15586.8|15585.8|15585.7|15584.7|63
1630432590000|2021-08-31 17:56:30|15586.3|15585.3|15586|15585|15586.5|15585.5|15586|15585|65
1630432600000|2021-08-31 17:56:40|15585.8|15584.8|15585.7|15584.7|15586.2|15585.2|15585.6|15584.6|45
1630432610000|2021-08-31 17:56:50|15585.6|15584.6|15586.2|15585.2|15586.2|15585.2|15585.5|15584.5|60
1630432620000|2021-08-31 17:57:00|15586.3|15585.3|15586.6|15585.6|15586.8|15585.8|15586.2|15585.2|117
1630432630000|2021-08-31 17:57:10|15586.5|15585.5|15587.1|15586.1|15587.2|15586.2|15586.2|15585.2|99
1630432640000|2021-08-31 17:57:20|15587.2|15586.2|15586.7|15585.7|15587.7|15586.7|15586.5|15585.5|124
1630432650000|2021-08-31 17:57:30|15586.5|15585.5|15586|15585|15586.5|15585.5|15585.5|15584.5|89
1630432660000|2021-08-31 17:57:40|15586.1|15585.1|15585.3|15584.3|15586.2|15585.2|15585|15584|115
1630432670000|2021-08-31 17:57:50|15585.2|15584.2|15584.6|15583.6|15585.5|15584.5|15584.2|15583.2|50
1630432680000|2021-08-31 17:58:00|15584.7|15583.7|15585.1|15584.1|15585.7|15584.7|15584.6|15583.6|130
1630432690000|2021-08-31 17:58:10|15585|15584|15584|15583|15585|15584|15584|15583|48
1630432700000|2021-08-31 17:58:20|15584.2|15583.2|15584.2|15583.2|15584.7|15583.7|15583.6|15582.6|65
1630432710000|2021-08-31 17:58:30|15584.1|15583.1|15585.5|15584.5|15585.7|15584.7|15584|15583|103
1630432720000|2021-08-31 17:58:40|15585.6|15584.6|15585.3|15584.3|15586.2|15585.2|15585.3|15584.3|112
1630432730000|2021-08-31 17:58:50|15585.2|15584.2|15585.1|15584.1|15585.3|15584.3|15584.7|15583.7|37
1630432740000|2021-08-31 17:59:00|15585|15584|15587.2|15586.2|15587.3|15586.3|15585|15584|125
1630432750000|2021-08-31 17:59:10|15587.3|15586.3|15586.7|15585.7|15587.3|15586.3|15586.2|15585.2|80
1630432760000|2021-08-31 17:59:20|15586.6|15585.6|15587.3|15586.3|15587.3|15586.3|15586.2|15585.2|53
1630432770000|2021-08-31 17:59:30|15587.2|15586.2|15588.7|15587.7|15588.7|15587.7|15587|15586|166
1630432780000|2021-08-31 17:59:40|15589|15588|15590|15589|15590|15589|15588.5|15587.5|156
1630432790000|2021-08-31 17:59:50|15589.8|15588.8|15588.8|15587.8|15589.8|15588.8|15588.3|15587.3|93
1630432800000|2021-08-31 18:00:00|15589|15588|15589.2|15588.2|15589.5|15588.5|15587.7|15586.7|141
1630432810000|2021-08-31 18:00:10|15589.1|15588.1|15588.3|15587.3|15589.5|15588.5|15587.2|15586.2|161
1630432820000|2021-08-31 18:00:20|15588.5|15587.5|15588.1|15587.1|15588.5|15587.5|15587.5|15586.5|68
1630432830000|2021-08-31 18:00:30|15588|15587|15587.2|15586.2|15588|15587|15586.7|15585.7|46
1630432840000|2021-08-31 18:00:40|15587.1|15586.1|15588.7|15587.7|15588.7|15587.7|15587.1|15586.1|57
1630432850000|2021-08-31 18:00:50|15588.2|15587.2|15588.2|15587.2|15588.5|15587.5|15587.6|15586.6|82
1630432860000|2021-08-31 18:01:00|15588.1|15587.1|15587.8|15586.8|15588.2|15587.2|15587.3|15586.3|63
1630432870000|2021-08-31 18:01:10|15588|15587|15587.5|15586.5|15588.1|15587.1|15587|15586|57
1630432880000|2021-08-31 18:01:20|15587.6|15586.6|15587.2|15586.2|15587.7|15586.7|15587|15586|27
1630432890000|2021-08-31 18:01:30|15587.1|15586.1|15588.1|15587.1|15588.1|15587.1|15587|15586|159
1630432900000|2021-08-31 18:01:40|15588|15587|15588.3|15587.3|15588.7|15587.7|15588|15587|41
1630432910000|2021-08-31 18:01:50|15588.2|15587.2|15587.3|15586.3|15588.2|15587.2|15587|15586|48
1630432920000|2021-08-31 18:02:00|15587.2|15586.2|15586.5|15585.5|15587.2|15586.2|15586.2|15585.2|104
1630432930000|2021-08-31 18:02:10|15586.3|15585.3|15586.1|15585.1|15586.3|15585.3|15585.7|15584.7|46
1630432940000|2021-08-31 18:02:20|15586.2|15585.2|15585.7|15584.7|15586.5|15585.5|15585.2|15584.2|122
1630432950000|2021-08-31 18:02:30|15585.8|15584.8|15585.5|15584.5|15586.2|15585.2|15585.5|15584.5|50
1630432960000|2021-08-31 18:02:40|15585.6|15584.6|15585.8|15584.8|15586.5|15585.5|15585.5|15584.5|54
1630432970000|2021-08-31 18:02:50|15585.7|15584.7|15584.8|15583.8|15585.7|15584.7|15584.5|15583.5|75
1630432980000|2021-08-31 18:03:00|15584.7|15583.7|15584.3|15583.3|15585.1|15584.1|15584.1|15583.1|89
1630432990000|2021-08-31 18:03:10|15584.5|15583.5|15584.5|15583.5|15584.7|15583.7|15584.3|15583.3|25
1630433000000|2021-08-31 18:03:20|15584.6|15583.6|15584.6|15583.6|15585|15584|15584.3|15583.3|42
1630433010000|2021-08-31 18:03:30|15584.5|15583.5|15584.7|15583.7|15585.1|15584.1|15584.3|15583.3|75
1630433020000|2021-08-31 18:03:40|15584.8|15583.8|15584.7|15583.7|15585.5|15584.5|15584.7|15583.7|79
1630433030000|2021-08-31 18:03:50|15584.6|15583.6|15584.8|15583.8|15584.8|15583.8|15584.2|15583.2|32
1630433040000|2021-08-31 18:04:00|15585|15584|15585|15584|15585.2|15584.2|15584.5|15583.5|98
1630433050000|2021-08-31 18:04:10|15584.8|15583.8|15585.1|15584.1|15585.5|15584.5|15584.8|15583.8|40
1630433060000|2021-08-31 18:04:20|15585.2|15584.2|15587.1|15586.1|15588|15587|15585.2|15584.2|136
1630433070000|2021-08-31 18:04:30|15587.2|15586.2|15585|15584|15587.2|15586.2|15585|15584|90
1630433080000|2021-08-31 18:04:40|15584.8|15583.8|15585|15584|15585.2|15584.2|15584.6|15583.6|37
1630433090000|2021-08-31 18:04:50|15584.8|15583.8|15584.2|15583.2|15585|15584|15584.2|15583.2|62
1630433100000|2021-08-31 18:05:00|15584.3|15583.3|15584.5|15583.5|15585|15584|15583.5|15582.5|168
1630433110000|2021-08-31 18:05:10|15584.6|15583.6|15583|15582|15584.6|15583.6|15583|15582|94
1630433120000|2021-08-31 18:05:20|15582.8|15581.8|15581|15580|15583|15582|15580.1|15579.1|428
1630433130000|2021-08-31 18:05:30|15581.1|15580.1|15583|15582|15583|15582|15580.8|15579.8|163
1630433140000|2021-08-31 18:05:40|15582.8|15581.8|15583.7|15582.7|15584|15583|15582.5|15581.5|67
1630433150000|2021-08-31 18:05:50|15584|15583|15584.1|15583.1|15584.7|15583.7|15583.7|15582.7|127
1630433160000|2021-08-31 18:06:00|15584|15583|15585.3|15584.3|15585.6|15584.6|15584|15583|113
1630433170000|2021-08-31 18:06:10|15585.5|15584.5|15584.1|15583.1|15585.5|15584.5|15584|15583|63
1630433180000|2021-08-31 18:06:20|15584.2|15583.2|15584|15583|15584.8|15583.8|15583.5|15582.5|55
1630433190000|2021-08-31 18:06:30|15584.5|15583.5|15584.7|15583.7|15585.3|15584.3|15584.3|15583.3|39
1630433200000|2021-08-31 18:06:40|15584.6|15583.6|15588.5|15587.5|15588.5|15587.5|15584.6|15583.6|214
1630433210000|2021-08-31 18:06:50|15588.3|15587.3|15589.2|15588.2|15589.6|15588.6|15588.3|15587.3|193
1630433220000|2021-08-31 18:07:00|15589.3|15588.3|15589.7|15588.7|15589.7|15588.7|15588.5|15587.5|73
1630433230000|2021-08-31 18:07:10|15589.6|15588.6|15591.1|15590.1|15591.3|15590.3|15589.2|15588.2|182
1630433240000|2021-08-31 18:07:20|15591|15590|15588.8|15587.8|15591|15590|15588.8|15587.8|112
1630433250000|2021-08-31 18:07:30|15588.7|15587.7|15588.7|15587.7|15589.1|15588.1|15588.5|15587.5|33
1630433260000|2021-08-31 18:07:40|15588.5|15587.5|15588.3|15587.3|15588.7|15587.7|15588|15587|82
1630433270000|2021-08-31 18:07:50|15588.5|15587.5|15589.1|15588.1|15589.3|15588.3|15588|15587|92
1630433280000|2021-08-31 18:08:00|15589.2|15588.2|15588.8|15587.8|15589.5|15588.5|15588.6|15587.6|35
1630433290000|2021-08-31 18:08:10|15589|15588|15588.3|15587.3|15589.2|15588.2|15588.1|15587.1|143
1630433300000|2021-08-31 18:08:20|15588.2|15587.2|15588.3|15587.3|15588.5|15587.5|15588|15587|49
1630433310000|2021-08-31 18:08:30|15588.2|15587.2|15588.2|15587.2|15588.3|15587.3|15587.6|15586.6|50
1630433320000|2021-08-31 18:08:40|15588.3|15587.3|15587.5|15586.5|15588.5|15587.5|15587.1|15586.1|48
1630433330000|2021-08-31 18:08:50|15587.3|15586.3|15586.3|15585.3|15587.5|15586.5|15586.2|15585.2|73
1630433340000|2021-08-31 18:09:00|15586.2|15585.2|15585.1|15584.1|15586.3|15585.3|15585.1|15584.1|85
1630433350000|2021-08-31 18:09:10|15585.2|15584.2|15583.7|15582.7|15585.3|15584.3|15583.6|15582.6|130
1630433360000|2021-08-31 18:09:20|15583.6|15582.6|15584.7|15583.7|15584.7|15583.7|15583.6|15582.6|41
1630433370000|2021-08-31 18:09:30|15584.8|15583.8|15585|15584|15585.6|15584.6|15584.8|15583.8|45
1630433380000|2021-08-31 18:09:40|15585.1|15584.1|15585.5|15584.5|15586|15585|15584.7|15583.7|67
1630433390000|2021-08-31 18:09:50|15585.3|15584.3|15587.3|15586.3|15587.5|15586.5|15585.1|15584.1|72
1630433400000|2021-08-31 18:10:00|15587.5|15586.5|15586.7|15585.7|15588.2|15587.2|15586.2|15585.2|102
1630433410000|2021-08-31 18:10:10|15586.8|15585.8|15584.5|15583.5|15587.5|15586.5|15584.5|15583.5|105
1630433420000|2021-08-31 18:10:20|15584.6|15583.6|15584.2|15583.2|15585.1|15584.1|15584|15583|57
1630433430000|2021-08-31 18:10:30|15584.1|15583.1|15586|15585|15586.2|15585.2|15584|15583|80
1630433440000|2021-08-31 18:10:40|15585.8|15584.8|15585.2|15584.2|15586.2|15585.2|15584.7|15583.7|49
1630433450000|2021-08-31 18:10:50|15585.3|15584.3|15586|15585|15586|15585|15585|15584|23
1630433460000|2021-08-31 18:11:00|15586.1|15585.1|15586.1|15585.1|15586.2|15585.2|15585.2|15584.2|57
1630433470000|2021-08-31 18:11:10|15586|15585|15585.6|15584.6|15586.2|15585.2|15585.3|15584.3|43
1630433480000|2021-08-31 18:11:20|15585.7|15584.7|15585|15584|15586|15585|15584.7|15583.7|27
1630433490000|2021-08-31 18:11:30|15585.2|15584.2|15584.7|15583.7|15585.2|15584.2|15584.5|15583.5|57
1630433500000|2021-08-31 18:11:40|15584.3|15583.3|15583.3|15582.3|15584.5|15583.5|15583.3|15582.3|92
1630433510000|2021-08-31 18:11:50|15583.5|15582.5|15585.5|15584.5|15585.5|15584.5|15583.3|15582.3|76
1630433520000|2021-08-31 18:12:00|15585.3|15584.3|15586.1|15585.1|15586.1|15585.1|15585.2|15584.2|61
1630433530000|2021-08-31 18:12:10|15586.2|15585.2|15586.7|15585.7|15587|15586|15585.7|15584.7|94
1630433540000|2021-08-31 18:12:20|15586.8|15585.8|15587.2|15586.2|15587.5|15586.5|15586.2|15585.2|57
1630433550000|2021-08-31 18:12:30|15587.1|15586.1|15586.5|15585.5|15587.7|15586.7|15586.5|15585.5|73
1630433560000|2021-08-31 18:12:40|15586.6|15585.6|15587.5|15586.5|15587.7|15586.7|15586.5|15585.5|42
1630433570000|2021-08-31 18:12:50|15587.3|15586.3|15587.6|15586.6|15587.8|15586.8|15587|15586|59
1630433580000|2021-08-31 18:13:00|15587.7|15586.7|15587.3|15586.3|15588.1|15587.1|15587.2|15586.2|78
1630433590000|2021-08-31 18:13:10|15587.2|15586.2|15586.7|15585.7|15587.7|15586.7|15586.7|15585.7|45
1630433600000|2021-08-31 18:13:20|15586.8|15585.8|15588.2|15587.2|15588.2|15587.2|15586.5|15585.5|73
1630433610000|2021-08-31 18:13:30|15588|15587|15586.3|15585.3|15588.1|15587.1|15586|15585|68
1630433620000|2021-08-31 18:13:40|15586.5|15585.5|15586|15585|15586.6|15585.6|15586|15585|20
1630433630000|2021-08-31 18:13:50|15586.5|15585.5|15587|15586|15587.1|15586.1|15586.1|15585.1|54
1630433640000|2021-08-31 18:14:00|15587.1|15586.1|15587.2|15586.2|15588.5|15587.5|15587.1|15586.1|218
1630433650000|2021-08-31 18:14:10|15587.1|15586.1|15587|15586|15588|15587|15587|15586|45
1630433660000|2021-08-31 18:14:20|15587.1|15586.1|15586.1|15585.1|15587.1|15586.1|15586|15585|64
1630433670000|2021-08-31 18:14:30|15586.2|15585.2|15586.3|15585.3|15586.7|15585.7|15585.7|15584.7|63
1630433680000|2021-08-31 18:14:40|15586.5|15585.5|15587.1|15586.1|15587.5|15586.5|15586|15585|52
1630433690000|2021-08-31 18:14:50|15587.2|15586.2|15586.2|15585.2|15587.2|15586.2|15586.1|15585.1|30
1630433700000|2021-08-31 18:15:00|15586.3|15585.3|15587.2|15586.2|15587.7|15586.7|15586.3|15585.3|57
1630433710000|2021-08-31 18:15:10|15587.6|15586.6|15587.2|15586.2|15588|15587|15587|15586|72
1630433720000|2021-08-31 18:15:20|15587.1|15586.1|15586.7|15585.7|15587.5|15586.5|15586.3|15585.3|99
1630433730000|2021-08-31 18:15:30|15586.6|15585.6|15588.2|15587.2|15588.2|15587.2|15586.3|15585.3|182
1630433740000|2021-08-31 18:15:40|15588.1|15587.1|15588|15587|15589.2|15588.2|15588|15587|194
1630433750000|2021-08-31 18:15:50|15588.1|15587.1|15588.5|15587.5|15588.6|15587.6|15588|15587|153
1630433760000|2021-08-31 18:16:00|15588.3|15587.3|15589.6|15588.6|15589.6|15588.6|15588|15587|154
1630433770000|2021-08-31 18:16:10|15589.5|15588.5|15588.6|15587.6|15590|15589|15588.5|15587.5|120
1630433780000|2021-08-31 18:16:20|15588.7|15587.7|15587.7|15586.7|15588.7|15587.7|15587.3|15586.3|51
1630433790000|2021-08-31 18:16:30|15588|15587|15588.3|15587.3|15588.6|15587.6|15588|15587|25
1630433800000|2021-08-31 18:16:40|15588.2|15587.2|15591.2|15590.2|15591.2|15590.2|15588.2|15587.2|116
1630433810000|2021-08-31 18:16:50|15591|15590|15590.7|15589.7|15591.7|15590.7|15590.6|15589.6|137
1630433820000|2021-08-31 18:17:00|15590.2|15589.2|15592.2|15591.2|15592.5|15591.5|15590.2|15589.2|175
1630433830000|2021-08-31 18:17:10|15592.1|15591.1|15591.6|15590.6|15592.2|15591.2|15591.5|15590.5|149
1630433840000|2021-08-31 18:17:20|15591.7|15590.7|15591|15590|15591.7|15590.7|15590.7|15589.7|92
1630433850000|2021-08-31 18:17:30|15590.8|15589.8|15589.7|15588.7|15590.8|15589.8|15589.7|15588.7|78
1630433860000|2021-08-31 18:17:40|15590|15589|15590.2|15589.2|15591|15590|15589.8|15588.8|65
1630433870000|2021-08-31 18:17:50|15590.3|15589.3|15590.2|15589.2|15590.8|15589.8|15590.1|15589.1|41
1630433880000|2021-08-31 18:18:00|15589.7|15588.7|15589.7|15588.7|15590.7|15589.7|15589.6|15588.6|88
1630433890000|2021-08-31 18:18:10|15589.6|15588.6|15588.7|15587.7|15589.7|15588.7|15588.6|15587.6|62
1630433900000|2021-08-31 18:18:20|15588.6|15587.6|15588|15587|15589|15588|15587.7|15586.7|203
1630433910000|2021-08-31 18:18:30|15587.8|15586.8|15588.7|15587.7|15589|15588|15587.8|15586.8|98
1630433920000|2021-08-31 18:18:40|15588.2|15587.2|15589|15588|15589|15588|15587.7|15586.7|143
1630433930000|2021-08-31 18:18:50|15588.7|15587.7|15589.1|15588.1|15589.1|15588.1|15588.5|15587.5|23
1630433940000|2021-08-31 18:19:00|15589.2|15588.2|15588.7|15587.7|15590|15589|15588.5|15587.5|74
1630433950000|2021-08-31 18:19:10|15588.5|15587.5|15588.7|15587.7|15588.7|15587.7|15588.2|15587.2|55
1630433960000|2021-08-31 18:19:20|15588.8|15587.8|15589.7|15588.7|15589.8|15588.8|15588.8|15587.8|49
1630433970000|2021-08-31 18:19:30|15589.5|15588.5|15589.2|15588.2|15589.8|15588.8|15589.2|15588.2|118
1630433980000|2021-08-31 18:19:40|15589.3|15588.3|15589.1|15588.1|15589.6|15588.6|15589|15588|27
1630433990000|2021-08-31 18:19:50|15589.2|15588.2|15588.2|15587.2|15589.2|15588.2|15587.3|15586.3|111
1630434000000|2021-08-31 18:20:00|15588.3|15587.3|15587|15586|15588.7|15587.7|15587|15586|127
1630434010000|2021-08-31 18:20:10|15587.1|15586.1|15586.6|15585.6|15587.2|15586.2|15586.5|15585.5|56
1630434020000|2021-08-31 18:20:20|15586.7|15585.7|15586.5|15585.5|15587.3|15586.3|15586|15585|67
1630434030000|2021-08-31 18:20:30|15586.3|15585.3|15586.6|15585.6|15587.3|15586.3|15586.3|15585.3|49
1630434040000|2021-08-31 18:20:40|15586.7|15585.7|15586.1|15585.1|15586.7|15585.7|15586|15585|51
1630434050000|2021-08-31 18:20:50|15586|15585|15587.3|15586.3|15587.8|15586.8|15586|15585|167
1630434060000|2021-08-31 18:21:00|15587.5|15586.5|15586.7|15585.7|15587.6|15586.6|15586.5|15585.5|28
1630434070000|2021-08-31 18:21:10|15586.8|15585.8|15587.6|15586.6|15587.7|15586.7|15586.8|15585.8|32
1630434080000|2021-08-31 18:21:20|15587.7|15586.7|15586.7|15585.7|15588.1|15587.1|15586.5|15585.5|134
1630434090000|2021-08-31 18:21:30|15586.6|15585.6|15586.2|15585.2|15586.8|15585.8|15586.2|15585.2|16
1630434100000|2021-08-31 18:21:40|15586.5|15585.5|15586.2|15585.2|15586.6|15585.6|15586|15585|66
1630434110000|2021-08-31 18:21:50|15586.1|15585.1|15586.3|15585.3|15586.5|15585.5|15585.7|15584.7|55
1630434120000|2021-08-31 18:22:00|15586.2|15585.2|15586.1|15585.1|15586.3|15585.3|15585.7|15584.7|29
1630434130000|2021-08-31 18:22:10|15586.2|15585.2|15585.6|15584.6|15586.2|15585.2|15585.5|15584.5|45
1630434140000|2021-08-31 18:22:20|15585.7|15584.7|15585.7|15584.7|15585.8|15584.8|15585.5|15584.5|129
1630434150000|2021-08-31 18:22:30|15586.1|15585.1|15586.6|15585.6|15586.7|15585.7|15586.1|15585.1|31
1630434160000|2021-08-31 18:22:40|15586.5|15585.5|15587.1|15586.1|15587.1|15586.1|15586.1|15585.1|49
1630434170000|2021-08-31 18:22:50|15587|15586|15587.5|15586.5|15587.7|15586.7|15586.7|15585.7|28
1630434180000|2021-08-31 18:23:00|15587.6|15586.6|15588.7|15587.7|15588.8|15587.8|15587.6|15586.6|77
1630434190000|2021-08-31 18:23:10|15588.5|15587.5|15589.5|15588.5|15589.5|15588.5|15588.2|15587.2|43
1630434200000|2021-08-31 18:23:20|15589.3|15588.3|15589|15588|15589.7|15588.7|15588.7|15587.7|38
1630434210000|2021-08-31 18:23:30|15588.8|15587.8|15590.5|15589.5|15590.7|15589.7|15588.8|15587.8|104
1630434220000|2021-08-31 18:23:40|15590.8|15589.8|15590.7|15589.7|15591|15590|15590.3|15589.3|75
1630434230000|2021-08-31 18:23:50|15590.6|15589.6|15591.1|15590.1|15591.2|15590.2|15590.5|15589.5|37
1630434240000|2021-08-31 18:24:00|15591|15590|15591.5|15590.5|15592.2|15591.2|15591|15590|150
1630434250000|2021-08-31 18:24:10|15591.6|15590.6|15593|15592|15593.3|15592.3|15591.6|15590.6|170
1630434260000|2021-08-31 18:24:20|15592.8|15591.8|15593.2|15592.2|15594|15593|15592.6|15591.6|100
1630434270000|2021-08-31 18:24:30|15593|15592|15591.5|15590.5|15593.1|15592.1|15591|15590|120
1630434280000|2021-08-31 18:24:40|15591.6|15590.6|15591.2|15590.2|15591.6|15590.6|15591|15590|42
1630434290000|2021-08-31 18:24:50|15591.3|15590.3|15591.2|15590.2|15591.7|15590.7|15591.1|15590.1|37
1630434300000|2021-08-31 18:25:00|15591.5|15590.5|15591.2|15590.2|15591.7|15590.7|15591.1|15590.1|40
1630434310000|2021-08-31 18:25:10|15591.1|15590.1|15591.7|15590.7|15592|15591|15591|15590|75
1630434320000|2021-08-31 18:25:20|15591.5|15590.5|15592.7|15591.7|15593|15592|15591.2|15590.2|50
1630434330000|2021-08-31 18:25:30|15592.6|15591.6|15592.2|15591.2|15593.2|15592.2|15592.1|15591.1|68
1630434340000|2021-08-31 18:25:40|15592.3|15591.3|15592.6|15591.6|15592.8|15591.8|15592.2|15591.2|53
1630434350000|2021-08-31 18:25:50|15592.7|15591.7|15592.5|15591.5|15592.8|15591.8|15592.2|15591.2|42
1630434360000|2021-08-31 18:26:00|15592.6|15591.6|15592.3|15591.3|15592.8|15591.8|15592.1|15591.1|48
1630434370000|2021-08-31 18:26:10|15592.5|15591.5|15593|15592|15593.6|15592.6|15592.5|15591.5|43
1630434380000|2021-08-31 18:26:20|15593.1|15592.1|15592.8|15591.8|15593.7|15592.7|15592.8|15591.8|90
1630434390000|2021-08-31 18:26:30|15593|15592|15593.6|15592.6|15593.6|15592.6|15592.7|15591.7|70
1630434400000|2021-08-31 18:26:40|15593.7|15592.7|15593.5|15592.5|15593.7|15592.7|15593.3|15592.3|48
1630434410000|2021-08-31 18:26:50|15593.3|15592.3|15592.3|15591.3|15593.5|15592.5|15592.1|15591.1|66
1630434420000|2021-08-31 18:27:00|15592.5|15591.5|15593.7|15592.7|15593.7|15592.7|15592.5|15591.5|66
1630434430000|2021-08-31 18:27:10|15593.2|15592.2|15593|15592|15593.2|15592.2|15592.5|15591.5|87
1630434440000|2021-08-31 18:27:20|15592.6|15591.6|15592.7|15591.7|15592.7|15591.7|15591.8|15590.8|54
1630434450000|2021-08-31 18:27:30|15592.6|15591.6|15592.3|15591.3|15593|15592|15592.2|15591.2|37
1630434460000|2021-08-31 18:27:40|15592.5|15591.5|15592.3|15591.3|15592.7|15591.7|15592|15591|18
1630434470000|2021-08-31 18:27:50|15592.2|15591.2|15593.2|15592.2|15593.2|15592.2|15592.2|15591.2|61
1630434480000|2021-08-31 18:28:00|15593.1|15592.1|15593.8|15592.8|15594|15593|15592.8|15591.8|79
1630434490000|2021-08-31 18:28:10|15594|15593|15594.1|15593.1|15594.5|15593.5|15593.7|15592.7|94
1630434500000|2021-08-31 18:28:20|15594|15593|15593|15592|15594.3|15593.3|15592.8|15591.8|100
1630434510000|2021-08-31 18:28:30|15592.8|15591.8|15591|15590|15593|15592|15590.8|15589.8|71
1630434520000|2021-08-31 18:28:40|15591.1|15590.1|15591|15590|15591.5|15590.5|15590.2|15589.2|75
1630434530000|2021-08-31 18:28:50|15591.1|15590.1|15590.8|15589.8|15591.1|15590.1|15590.5|15589.5|34
1630434540000|2021-08-31 18:29:00|15590.7|15589.7|15591|15590|15591.6|15590.6|15590.5|15589.5|95
1630434550000|2021-08-31 18:29:10|15590.8|15589.8|15589.5|15588.5|15590.8|15589.8|15589.5|15588.5|85
1630434560000|2021-08-31 18:29:20|15589.3|15588.3|15588.1|15587.1|15589.5|15588.5|15587.5|15586.5|269
1630434570000|2021-08-31 18:29:30|15588.2|15587.2|15588.7|15587.7|15588.7|15587.7|15587.6|15586.6|81
1630434580000|2021-08-31 18:29:40|15589.6|15588.6|15590|15589|15590.3|15589.3|15589.5|15588.5|84
1630434590000|2021-08-31 18:29:50|15590.1|15589.1|15590.6|15589.6|15590.6|15589.6|15589.8|15588.8|37
1630434600000|2021-08-31 18:30:00|15590.5|15589.5|15591.2|15590.2|15592|15591|15590.5|15589.5|158
1630434610000|2021-08-31 18:30:10|15591.3|15590.3|15590.5|15589.5|15591.5|15590.5|15590.5|15589.5|125
1630434620000|2021-08-31 18:30:20|15590.6|15589.6|15591.2|15590.2|15591.6|15590.6|15589.5|15588.5|93
1630434630000|2021-08-31 18:30:30|15591.1|15590.1|15592.6|15591.6|15592.6|15591.6|15591|15590|60
1630434640000|2021-08-31 18:30:40|15592.5|15591.5|15592.2|15591.2|15592.7|15591.7|15592.2|15591.2|74
1630434650000|2021-08-31 18:30:50|15592.3|15591.3|15595.6|15594.6|15595.6|15594.6|15592.3|15591.3|210
1630434660000|2021-08-31 18:31:00|15595.7|15594.7|15595.2|15594.2|15596.3|15595.3|15595.2|15594.2|274
1630434670000|2021-08-31 18:31:10|15595|15594|15594.2|15593.2|15595.2|15594.2|15594|15593|102
1630434680000|2021-08-31 18:31:20|15594.3|15593.3|15596|15595|15596.3|15595.3|15594.2|15593.2|105
1630434690000|2021-08-31 18:31:30|15596.1|15595.1|15595.7|15594.7|15596.3|15595.3|15595.3|15594.3|145
1630434700000|2021-08-31 18:31:40|15595.5|15594.5|15595.2|15594.2|15596.7|15595.7|15595.2|15594.2|149
1630434710000|2021-08-31 18:31:50|15595.5|15594.5|15594.5|15593.5|15595.7|15594.7|15594.5|15593.5|126
1630434720000|2021-08-31 18:32:00|15594.7|15593.7|15595|15594|15595.3|15594.3|15594.7|15593.7|59
1630434730000|2021-08-31 18:32:10|15595.1|15594.1|15595|15594|15595.7|15594.7|15595|15594|61
1630434740000|2021-08-31 18:32:20|15594.7|15593.7|15594.8|15593.8|15595.3|15594.3|15594.5|15593.5|82
1630434750000|2021-08-31 18:32:30|15595|15594|15594.8|15593.8|15595.3|15594.3|15594.5|15593.5|74
1630434760000|2021-08-31 18:32:40|15595|15594|15593.5|15592.5|15595.1|15594.1|15593.5|15592.5|82
1630434770000|2021-08-31 18:32:50|15593.3|15592.3|15593.5|15592.5|15594.1|15593.1|15593.2|15592.2|80
1630434780000|2021-08-31 18:33:00|15593.6|15592.6|15594.7|15593.7|15594.7|15593.7|15593.5|15592.5|100
1630434790000|2021-08-31 18:33:10|15594.6|15593.6|15594|15593|15594.7|15593.7|15593.8|15592.8|49
1630434800000|2021-08-31 18:33:20|15594.1|15593.1|15595|15594|15595.5|15594.5|15594.1|15593.1|55
1630434810000|2021-08-31 18:33:30|15595.1|15594.1|15595.6|15594.6|15596.2|15595.2|15595|15594|130
1630434820000|2021-08-31 18:33:40|15595.7|15594.7|15595|15594|15596|15595|15594.7|15593.7|55
1630434830000|2021-08-31 18:33:50|15595.1|15594.1|15595.2|15594.2|15596|15595|15595.1|15594.1|98
1630434840000|2021-08-31 18:34:00|15595.3|15594.3|15596|15595|15596.2|15595.2|15594.8|15593.8|82
1630434850000|2021-08-31 18:34:10|15596.1|15595.1|15596.2|15595.2|15596.2|15595.2|15595.6|15594.6|47
1630434860000|2021-08-31 18:34:20|15596.3|15595.3|15595.7|15594.7|15597.7|15596.7|15595.6|15594.6|186
1630434870000|2021-08-31 18:34:30|15595.8|15594.8|15596.8|15595.8|15596.8|15595.8|15595.2|15594.2|82
1630434880000|2021-08-31 18:34:40|15596.7|15595.7|15596.7|15595.7|15597.2|15596.2|15596.5|15595.5|128
1630434890000|2021-08-31 18:34:50|15596.6|15595.6|15597.2|15596.2|15597.5|15596.5|15596|15595|121
1630434900000|2021-08-31 18:35:00|15597.3|15596.3|15597.7|15596.7|15598.2|15597.2|15597.2|15596.2|174
1630434910000|2021-08-31 18:35:10|15597.8|15596.8|15598.5|15597.5|15599|15598|15597.6|15596.6|111
1630434920000|2021-08-31 18:35:20|15598.6|15597.6|15598.5|15597.5|15598.7|15597.7|15598.2|15597.2|62
1630434930000|2021-08-31 18:35:30|15598.3|15597.3|15598.2|15597.2|15598.6|15597.6|15598|15597|97
1630434940000|2021-08-31 18:35:40|15598.3|15597.3|15598.2|15597.2|15598.8|15597.8|15598.2|15597.2|73
1630434950000|2021-08-31 18:35:50|15598.3|15597.3|15598|15597|15598.5|15597.5|15597.5|15596.5|63
1630434960000|2021-08-31 18:36:00|15598.1|15597.1|15598.5|15597.5|15599.1|15598.1|15598.1|15597.1|115
1630434970000|2021-08-31 18:36:10|15598.3|15597.3|15598.6|15597.6|15598.8|15597.8|15598.2|15597.2|71
1630434980000|2021-08-31 18:36:20|15598.7|15597.7|15598.1|15597.1|15599|15598|15597.7|15596.7|59
1630434990000|2021-08-31 18:36:30|15598|15597|15598.3|15597.3|15598.7|15597.7|15597.5|15596.5|87
1630435000000|2021-08-31 18:36:40|15598.2|15597.2|15598.7|15597.7|15598.8|15597.8|15597.8|15596.8|80
1630435010000|2021-08-31 18:36:50|15598.6|15597.6|15598.5|15597.5|15599.1|15598.1|15598.2|15597.2|46
1630435020000|2021-08-31 18:37:00|15598.7|15597.7|15599.8|15598.8|15600|15599|15598.7|15597.7|171
1630435030000|2021-08-31 18:37:10|15599.7|15598.7|15598.6|15597.6|15600|15599|15598.3|15597.3|110
1630435040000|2021-08-31 18:37:20|15598.5|15597.5|15599|15598|15599|15598|15598.2|15597.2|71
1630435050000|2021-08-31 18:37:30|15598.8|15597.8|15598.6|15597.6|15599.1|15598.1|15598.5|15597.5|64
1630435060000|2021-08-31 18:37:40|15598.7|15597.7|15597.3|15596.3|15598.7|15597.7|15597.1|15596.1|136
1630435070000|2021-08-31 18:37:50|15597.5|15596.5|15597.1|15596.1|15597.6|15596.6|15596|15595|213
1630435080000|2021-08-31 18:38:00|15597.2|15596.2|15596.6|15595.6|15597.7|15596.7|15596|15595|107
1630435090000|2021-08-31 18:38:10|15596.5|15595.5|15596.6|15595.6|15597.1|15596.1|15596.1|15595.1|44
1630435100000|2021-08-31 18:38:20|15596.7|15595.7|15596.2|15595.2|15597.2|15596.2|15595.7|15594.7|55
1630435110000|2021-08-31 18:38:30|15596.1|15595.1|15596.2|15595.2|15596.5|15595.5|15595.7|15594.7|37
1630435120000|2021-08-31 18:38:40|15596.3|15595.3|15596.5|15595.5|15597.1|15596.1|15596|15595|90
1630435130000|2021-08-31 18:38:50|15596.3|15595.3|15596.1|15595.1|15596.3|15595.3|15595|15594|91
1630435140000|2021-08-31 18:39:00|15596.2|15595.2|15595.7|15594.7|15596.3|15595.3|15595.3|15594.3|55
1630435150000|2021-08-31 18:39:10|15595.6|15594.6|15595.5|15594.5|15595.6|15594.6|15595.1|15594.1|38
1630435160000|2021-08-31 18:39:20|15595.3|15594.3|15595|15594|15595.3|15594.3|15594.5|15593.5|64
1630435170000|2021-08-31 18:39:30|15595.1|15594.1|15595|15594|15595.1|15594.1|15594.5|15593.5|49
1630435180000|2021-08-31 18:39:40|15594.8|15593.8|15593.8|15592.8|15594.8|15593.8|15593.7|15592.7|120
1630435190000|2021-08-31 18:39:50|15594|15593|15594.2|15593.2|15595.3|15594.3|15593.7|15592.7|83
1630435200000|2021-08-31 18:40:00|15594.3|15593.3|15595|15594|15595.1|15594.1|15594|15593|85
1630435210000|2021-08-31 18:40:10|15595.1|15594.1|15595.7|15594.7|15596|15595|15595.1|15594.1|80
1630435220000|2021-08-31 18:40:20|15595.6|15594.6|15595.2|15594.2|15596.5|15595.5|15595.1|15594.1|181
1630435230000|2021-08-31 18:40:30|15595.1|15594.1|15595.8|15594.8|15596|15595|15595|15594|48
1630435240000|2021-08-31 18:40:40|15595.7|15594.7|15594.8|15593.8|15595.7|15594.7|15594.6|15593.6|96
1630435250000|2021-08-31 18:40:50|15595|15594|15596|15595|15596.2|15595.2|15594.7|15593.7|94
1630435260000|2021-08-31 18:41:00|15595.8|15594.8|15596.8|15595.8|15597|15596|15595.8|15594.8|120
1630435270000|2021-08-31 18:41:10|15596.7|15595.7|15598|15597|15598.7|15597.7|15596.3|15595.3|146
1630435280000|2021-08-31 18:41:20|15597.8|15596.8|15599|15598|15599|15598|15597.8|15596.8|139
1630435290000|2021-08-31 18:41:30|15599.1|15598.1|15600.5|15599.5|15600.5|15599.5|15599|15598|217
1630435300000|2021-08-31 18:41:40|15600.3|15599.3|15599.5|15598.5|15600.3|15599.3|15599.5|15598.5|82
1630435310000|2021-08-31 18:41:50|15599.3|15598.3|15599.1|15598.1|15600.7|15599.7|15599|15598|130
1630435320000|2021-08-31 18:42:00|15599.2|15598.2|15599.7|15598.7|15600.5|15599.5|15599.2|15598.2|129
1630435330000|2021-08-31 18:42:10|15599.8|15598.8|15597.3|15596.3|15600|15599|15597.2|15596.2|147
1630435340000|2021-08-31 18:42:20|15597.5|15596.5|15597.5|15596.5|15598|15597|15597.3|15596.3|87
1630435350000|2021-08-31 18:42:30|15597.3|15596.3|15597.3|15596.3|15597.7|15596.7|15597.1|15596.1|57
1630435360000|2021-08-31 18:42:40|15597.2|15596.2|15597|15596|15597.5|15596.5|15596.2|15595.2|106
1630435370000|2021-08-31 18:42:50|15596.7|15595.7|15598|15597|15598.2|15597.2|15596.7|15595.7|96
1630435380000|2021-08-31 18:43:00|15598.1|15597.1|15598|15597|15598.1|15597.1|15597.6|15596.6|31
1630435390000|2021-08-31 18:43:10|15598.2|15597.2|15599.2|15598.2|15599.8|15598.8|15598.2|15597.2|130
1630435400000|2021-08-31 18:43:20|15599.1|15598.1|15598.7|15597.7|15599.3|15598.3|15598.5|15597.5|65
1630435410000|2021-08-31 18:43:30|15598.8|15597.8|15598.3|15597.3|15598.8|15597.8|15597.3|15596.3|83
1630435420000|2021-08-31 18:43:40|15598.2|15597.2|15597.6|15596.6|15598.5|15597.5|15597.6|15596.6|80
1630435430000|2021-08-31 18:43:50|15597.5|15596.5|15595.7|15594.7|15597.7|15596.7|15595.7|15594.7|92
1630435440000|2021-08-31 18:44:00|15595.8|15594.8|15596.5|15595.5|15596.5|15595.5|15595.6|15594.6|100
1630435450000|2021-08-31 18:44:10|15596.3|15595.3|15596|15595|15596.5|15595.5|15595.2|15594.2|111
1630435460000|2021-08-31 18:44:20|15596.1|15595.1|15595|15594|15596.8|15595.8|15594.8|15593.8|105
1630435470000|2021-08-31 18:44:30|15595.1|15594.1|15594.8|15593.8|15595.2|15594.2|15594.5|15593.5|152
1630435480000|2021-08-31 18:44:40|15594.7|15593.7|15594.3|15593.3|15594.8|15593.8|15594.1|15593.1|52
1630435490000|2021-08-31 18:44:50|15594.5|15593.5|15594.3|15593.3|15594.7|15593.7|15594.2|15593.2|41
1630435500000|2021-08-31 18:45:00|15594.5|15593.5|15593.8|15592.8|15595.1|15594.1|15593.7|15592.7|137
1630435510000|2021-08-31 18:45:10|15594|15593|15594.2|15593.2|15594.2|15593.2|15592.7|15591.7|128
1630435520000|2021-08-31 18:45:20|15594.1|15593.1|15591.5|15590.5|15594.1|15593.1|15591.5|15590.5|284
1630435530000|2021-08-31 18:45:30|15591.6|15590.6|15592.2|15591.2|15593|15592|15591.5|15590.5|111
1630435540000|2021-08-31 18:45:40|15592.5|15591.5|15591.3|15590.3|15592.7|15591.7|15591|15590|119
1630435550000|2021-08-31 18:45:50|15591.2|15590.2|15591.2|15590.2|15591.7|15590.7|15591|15590|175
1630435560000|2021-08-31 18:46:00|15591.3|15590.3|15591.8|15590.8|15592.5|15591.5|15591.2|15590.2|87
1630435570000|2021-08-31 18:46:10|15592|15591|15591|15590|15592.1|15591.1|15591|15590|156
1630435580000|2021-08-31 18:46:20|15591.1|15590.1|15591|15590|15592|15591|15590.6|15589.6|115
1630435590000|2021-08-31 18:46:30|15590.8|15589.8|15592|15591|15592|15591|15590.6|15589.6|72
1630435600000|2021-08-31 18:46:40|15591.8|15590.8|15592.2|15591.2|15592.6|15591.6|15591.5|15590.5|84
1630435610000|2021-08-31 18:46:50|15592.5|15591.5|15593.1|15592.1|15593.6|15592.6|15592.5|15591.5|125
1630435620000|2021-08-31 18:47:00|15593.2|15592.2|15592.5|15591.5|15593.2|15592.2|15592.2|15591.2|50
1630435630000|2021-08-31 18:47:10|15592.6|15591.6|15592.6|15591.6|15593|15592|15591.7|15590.7|76
1630435640000|2021-08-31 18:47:20|15592.7|15591.7|15591.3|15590.3|15592.7|15591.7|15591.2|15590.2|56
1630435650000|2021-08-31 18:47:30|15591.5|15590.5|15592.5|15591.5|15592.7|15591.7|15591.2|15590.2|91
1630435660000|2021-08-31 18:47:40|15592.3|15591.3|15590.2|15589.2|15592.5|15591.5|15590.2|15589.2|103
1630435670000|2021-08-31 18:47:50|15590.3|15589.3|15589.8|15588.8|15590.7|15589.7|15589.7|15588.7|178
1630435680000|2021-08-31 18:48:00|15589.7|15588.7|15589.1|15588.1|15590.1|15589.1|15589|15588|187
1630435690000|2021-08-31 18:48:10|15589.2|15588.2|15588.7|15587.7|15589.5|15588.5|15588.5|15587.5|100
1630435700000|2021-08-31 18:48:20|15589|15588|15589|15588|15589.2|15588.2|15588.2|15587.2|96
1630435710000|2021-08-31 18:48:30|15589.1|15588.1|15589.1|15588.1|15589.5|15588.5|15588.1|15587.1|128
1630435720000|2021-08-31 18:48:40|15589|15588|15590.6|15589.6|15590.7|15589.7|15588.7|15587.7|179
1630435730000|2021-08-31 18:48:50|15590.5|15589.5|15590.6|15589.6|15591.2|15590.2|15589|15588|135
1630435740000|2021-08-31 18:49:00|15590.7|15589.7|15591.7|15590.7|15591.8|15590.8|15590.7|15589.7|87
1630435750000|2021-08-31 18:49:10|15591.8|15590.8|15592.2|15591.2|15592.3|15591.3|15591.5|15590.5|101
1630435760000|2021-08-31 18:49:20|15592.3|15591.3|15591.2|15590.2|15592.5|15591.5|15590.5|15589.5|143
1630435770000|2021-08-31 18:49:30|15591.3|15590.3|15590.3|15589.3|15591.3|15590.3|15589.7|15588.7|74
1630435780000|2021-08-31 18:49:40|15590.5|15589.5|15591.7|15590.7|15591.8|15590.8|15590|15589|126
1630435790000|2021-08-31 18:49:50|15592|15591|15591.3|15590.3|15592|15591|15590.5|15589.5|101
1630435800000|2021-08-31 18:50:00|15591.5|15590.5|15593|15592|15593|15592|15591.5|15590.5|166
1630435810000|2021-08-31 18:50:10|15593.1|15592.1|15594.7|15593.7|15594.7|15593.7|15592.8|15591.8|186
1630435820000|2021-08-31 18:50:20|15594.6|15593.6|15595.3|15594.3|15595.3|15594.3|15594.2|15593.2|121
1630435830000|2021-08-31 18:50:30|15595.2|15594.2|15597.5|15596.5|15598.7|15597.7|15595.1|15594.1|447
1630435840000|2021-08-31 18:50:40|15597.8|15596.8|15598.5|15597.5|15598.5|15597.5|15596.7|15595.7|148
1630435850000|2021-08-31 18:50:50|15598.2|15597.2|15598|15597|15599|15598|15597.6|15596.6|135
1630435860000|2021-08-31 18:51:00|15598.2|15597.2|15596.7|15595.7|15598.3|15597.3|15596.7|15595.7|118
1630435870000|2021-08-31 18:51:10|15597|15596|15597|15596|15597.1|15596.1|15595.8|15594.8|171
1630435880000|2021-08-31 18:51:20|15597.2|15596.2|15595.5|15594.5|15597.5|15596.5|15595.3|15594.3|104
1630435890000|2021-08-31 18:51:30|15595.2|15594.2|15595.2|15594.2|15595.7|15594.7|15594.7|15593.7|153
1630435900000|2021-08-31 18:51:40|15595.3|15594.3|15595.5|15594.5|15596|15595|15595|15594|67
1630435910000|2021-08-31 18:51:50|15595.3|15594.3|15595.5|15594.5|15596.2|15595.2|15595|15594|60
1630435920000|2021-08-31 18:52:00|15595.6|15594.6|15595.2|15594.2|15595.6|15594.6|15594.5|15593.5|104
1630435930000|2021-08-31 18:52:10|15595|15594|15595.7|15594.7|15596|15595|15595|15594|51
1630435940000|2021-08-31 18:52:20|15595.6|15594.6|15596.1|15595.1|15596.7|15595.7|15595.5|15594.5|82
1630435950000|2021-08-31 18:52:30|15596|15595|15595.1|15594.1|15596.5|15595.5|15595|15594|56
1630435960000|2021-08-31 18:52:40|15595|15594|15594.7|15593.7|15595.2|15594.2|15594.5|15593.5|52
1630435970000|2021-08-31 18:52:50|15594.8|15593.8|15596.8|15595.8|15597|15596|15594.8|15593.8|138
1630435980000|2021-08-31 18:53:00|15597|15596|15595.2|15594.2|15597|15596|15595.1|15594.1|104
1630435990000|2021-08-31 18:53:10|15595.3|15594.3|15594.5|15593.5|15595.3|15594.3|15594|15593|113
1630436000000|2021-08-31 18:53:20|15594.1|15593.1|15594.2|15593.2|15594.3|15593.3|15593|15592|220
1630436010000|2021-08-31 18:53:30|15594.3|15593.3|15594.6|15593.6|15595.1|15594.1|15594|15593|74
1630436020000|2021-08-31 18:53:40|15594.5|15593.5|15595|15594|15595.1|15594.1|15594.3|15593.3|55
1630436030000|2021-08-31 18:53:50|15594.8|15593.8|15594.1|15593.1|15595|15594|15594|15593|37
1630436040000|2021-08-31 18:54:00|15594.2|15593.2|15593|15592|15594.3|15593.3|15592.7|15591.7|90
1630436050000|2021-08-31 18:54:10|15592.7|15591.7|15592.8|15591.8|15593.7|15592.7|15592|15591|105
1630436060000|2021-08-31 18:54:20|15592.7|15591.7|15592.5|15591.5|15593.2|15592.2|15592.5|15591.5|40
1630436070000|2021-08-31 18:54:30|15592.6|15591.6|15592.6|15591.6|15593|15592|15592.2|15591.2|100
1630436080000|2021-08-31 18:54:40|15592.5|15591.5|15592.7|15591.7|15593.1|15592.1|15591.8|15590.8|76
1630436090000|2021-08-31 18:54:50|15592.8|15591.8|15592.7|15591.7|15593.2|15592.2|15592.7|15591.7|41
1630436100000|2021-08-31 18:55:00|15593|15592|15593.2|15592.2|15593.8|15592.8|15593|15592|105
1630436110000|2021-08-31 18:55:10|15593.3|15592.3|15593.3|15592.3|15594.1|15593.1|15593|15592|32
1630436120000|2021-08-31 18:55:20|15593.2|15592.2|15595.2|15594.2|15595.3|15594.3|15593.1|15592.1|112
1630436130000|2021-08-31 18:55:30|15595.1|15594.1|15596.1|15595.1|15597.1|15596.1|15595|15594|283
1630436140000|2021-08-31 18:55:40|15596|15595|15594.2|15593.2|15596.3|15595.3|15594.2|15593.2|81
1630436150000|2021-08-31 18:55:50|15594.7|15593.7|15594.6|15593.6|15595.2|15594.2|15594.3|15593.3|77
1630436160000|2021-08-31 18:56:00|15594.7|15593.7|15596|15595|15596|15595|15594.7|15593.7|53
1630436170000|2021-08-31 18:56:10|15596.1|15595.1|15595.6|15594.6|15596.1|15595.1|15595.3|15594.3|41
1630436180000|2021-08-31 18:56:20|15595.7|15594.7|15596.2|15595.2|15596.2|15595.2|15595.5|15594.5|45
1630436190000|2021-08-31 18:56:30|15596.6|15595.6|15596.2|15595.2|15597.2|15596.2|15595.7|15594.7|108
1630436200000|2021-08-31 18:56:40|15596.1|15595.1|15596.2|15595.2|15596.7|15595.7|15596|15595|52
1630436210000|2021-08-31 18:56:50|15596.3|15595.3|15596|15595|15596.7|15595.7|15596|15595|57
1630436220000|2021-08-31 18:57:00|15595.7|15594.7|15596.5|15595.5|15596.7|15595.7|15595.7|15594.7|138
1630436230000|2021-08-31 18:57:10|15596.3|15595.3|15596.2|15595.2|15596.6|15595.6|15596|15595|59
1630436240000|2021-08-31 18:57:20|15596.3|15595.3|15596.5|15595.5|15596.6|15595.6|15596|15595|52
1630436250000|2021-08-31 18:57:30|15596.3|15595.3|15596.2|15595.2|15596.7|15595.7|15595.7|15594.7|56
1630436260000|2021-08-31 18:57:40|15596.3|15595.3|15595.7|15594.7|15596.3|15595.3|15595.5|15594.5|35
1630436270000|2021-08-31 18:57:50|15595.6|15594.6|15595.8|15594.8|15596|15595|15594.5|15593.5|100
1630436280000|2021-08-31 18:58:00|15596.5|15595.5|15596.6|15595.6|15596.7|15595.7|15596.3|15595.3|152
1630436290000|2021-08-31 18:58:10|15596.5|15595.5|15596.3|15595.3|15597.7|15596.7|15596.2|15595.2|183
1630436300000|2021-08-31 18:58:20|15596.5|15595.5|15596.5|15595.5|15596.6|15595.6|15596.1|15595.1|38
1630436310000|2021-08-31 18:58:30|15596.3|15595.3|15595.7|15594.7|15596.3|15595.3|15595.5|15594.5|68
1630436320000|2021-08-31 18:58:40|15595.8|15594.8|15596.1|15595.1|15596.2|15595.2|15595.7|15594.7|60
1630436330000|2021-08-31 18:58:50|15596.2|15595.2|15598|15597|15598.2|15597.2|15596|15595|99
1630436340000|2021-08-31 18:59:00|15597.7|15596.7|15599|15598|15599.1|15598.1|15597.7|15596.7|219
1630436350000|2021-08-31 18:59:10|15599.1|15598.1|15600.1|15599.1|15600.2|15599.2|15598.5|15597.5|178
1630436360000|2021-08-31 18:59:20|15600|15599|15602.1|15601.1|15603.2|15602.2|15600|15599|763
1630436370000|2021-08-31 18:59:30|15602|15601|15602.2|15601.2|15602.7|15601.7|15601.5|15600.5|189
1630436380000|2021-08-31 18:59:40|15602.1|15601.1|15603.7|15602.7|15603.7|15602.7|15602.1|15601.1|195
1630436390000|2021-08-31 18:59:50|15603.6|15602.6|15602.3|15601.3|15604.5|15603.5|15601.5|15600.5|382
1630436400000|2021-08-31 19:00:00|15602|15601|15604.2|15603.2|15604.3|15603.3|15602|15601|354
1630436410000|2021-08-31 19:00:10|15604.5|15603.5|15605.5|15604.5|15606.6|15605.6|15604.5|15603.5|332
1630436420000|2021-08-31 19:00:20|15605.3|15604.3|15602|15601|15605.6|15604.6|15601.2|15600.2|365
1630436430000|2021-08-31 19:00:30|15602.1|15601.1|15602|15601|15603|15602|15601.7|15600.7|125
1630436440000|2021-08-31 19:00:40|15602.1|15601.1|15601.8|15600.8|15602.7|15601.7|15601.5|15600.5|133
1630436450000|2021-08-31 19:00:50|15601.7|15600.7|15600.8|15599.8|15602.1|15601.1|15600.8|15599.8|119
1630436460000|2021-08-31 19:01:00|15601|15600|15600|15599|15601.5|15600.5|15599.7|15598.7|184
1630436470000|2021-08-31 19:01:10|15600.1|15599.1|15600|15599|15600.7|15599.7|15599.6|15598.6|82
1630436480000|2021-08-31 19:01:20|15599.8|15598.8|15599.7|15598.7|15600|15599|15599.1|15598.1|83
1630436490000|2021-08-31 19:01:30|15599.6|15598.6|15598.2|15597.2|15599.7|15598.7|15597.7|15596.7|148
1630436500000|2021-08-31 19:01:40|15598.3|15597.3|15599.1|15598.1|15599.3|15598.3|15598.1|15597.1|87
1630436510000|2021-08-31 19:01:50|15599|15598|15599.5|15598.5|15599.7|15598.7|15599|15598|49
1630436520000|2021-08-31 19:02:00|15599.6|15598.6|15598.2|15597.2|15599.6|15598.6|15597.6|15596.6|144
1630436530000|2021-08-31 19:02:10|15598.1|15597.1|15599|15598|15599.2|15598.2|15598.1|15597.1|71
1630436540000|2021-08-31 19:02:20|15599.1|15598.1|15596.7|15595.7|15599.1|15598.1|15596.7|15595.7|151
1630436550000|2021-08-31 19:02:30|15596.5|15595.5|15595.3|15594.3|15596.6|15595.6|15595.2|15594.2|205
1630436560000|2021-08-31 19:02:40|15595.5|15594.5|15596|15595|15596.5|15595.5|15595.5|15594.5|62
1630436570000|2021-08-31 19:02:50|15595.8|15594.8|15596.1|15595.1|15596.2|15595.2|15595.6|15594.6|51
1630436580000|2021-08-31 19:03:00|15596|15595|15594.6|15593.6|15597.1|15596.1|15594.2|15593.2|197
1630436590000|2021-08-31 19:03:10|15594.5|15593.5|15593.5|15592.5|15594.5|15593.5|15593|15592|155
1630436600000|2021-08-31 19:03:20|15593.8|15592.8|15594.6|15593.6|15594.7|15593.7|15593.3|15592.3|103
1630436610000|2021-08-31 19:03:30|15594.5|15593.5|15597|15596|15597.2|15596.2|15594.2|15593.2|122
1630436620000|2021-08-31 19:03:40|15597.2|15596.2|15596.2|15595.2|15597.2|15596.2|15595.7|15594.7|86
1630436630000|2021-08-31 19:03:50|15596.1|15595.1|15595.6|15594.6|15596.1|15595.1|15594.7|15593.7|79
1630436640000|2021-08-31 19:04:00|15595.5|15594.5|15596.7|15595.7|15596.8|15595.8|15595.2|15594.2|122
1630436650000|2021-08-31 19:04:10|15596.6|15595.6|15595.3|15594.3|15597.5|15596.5|15595.2|15594.2|98
1630436660000|2021-08-31 19:04:20|15595.2|15594.2|15596|15595|15596.5|15595.5|15595.2|15594.2|86
1630436670000|2021-08-31 19:04:30|15596.1|15595.1|15596.6|15595.6|15596.7|15595.7|15595.8|15594.8|77
1630436680000|2021-08-31 19:04:40|15596.5|15595.5|15597|15596|15597.2|15596.2|15596|15595|44
1630436690000|2021-08-31 19:04:50|15596.8|15595.8|15595.7|15594.7|15597.2|15596.2|15595.2|15594.2|53
1630436700000|2021-08-31 19:05:00|15595.6|15594.6|15594.1|15593.1|15596|15595|15594|15593|142
1630436710000|2021-08-31 19:05:10|15594|15593|15594.6|15593.6|15594.6|15593.6|15593.5|15592.5|91
1630436720000|2021-08-31 19:05:20|15595|15594|15592.1|15591.1|15595.2|15594.2|15592.1|15591.1|173
1630436730000|2021-08-31 19:05:30|15592.2|15591.2|15592|15591|15593.3|15592.3|15592|15591|73
1630436740000|2021-08-31 19:05:40|15592.2|15591.2|15591.1|15590.1|15592.5|15591.5|15590.6|15589.6|174
1630436750000|2021-08-31 19:05:50|15591.2|15590.2|15591.1|15590.1|15591.8|15590.8|15591|15590|82
1630436760000|2021-08-31 19:06:00|15591.2|15590.2|15591.3|15590.3|15592.2|15591.2|15591.1|15590.1|118
1630436770000|2021-08-31 19:06:10|15591.5|15590.5|15591.6|15590.6|15591.8|15590.8|15591|15590|55
1630436780000|2021-08-31 19:06:20|15591.7|15590.7|15592.2|15591.2|15592.5|15591.5|15591.5|15590.5|51
1630436790000|2021-08-31 19:06:30|15591.7|15590.7|15592.1|15591.1|15592.1|15591.1|15591.2|15590.2|66
1630436800000|2021-08-31 19:06:40|15592.2|15591.2|15591.6|15590.6|15592.5|15591.5|15591.3|15590.3|100
1630436810000|2021-08-31 19:06:50|15591.7|15590.7|15590.7|15589.7|15591.7|15590.7|15590.3|15589.3|141
1630436820000|2021-08-31 19:07:00|15590.6|15589.6|15591.7|15590.7|15592.5|15591.5|15590.5|15589.5|104
1630436830000|2021-08-31 19:07:10|15591.8|15590.8|15592.1|15591.1|15592.2|15591.2|15591.6|15590.6|39
1630436840000|2021-08-31 19:07:20|15592|15591|15592.7|15591.7|15593.2|15592.2|15592|15591|144
1630436850000|2021-08-31 19:07:30|15592.6|15591.6|15590.5|15589.5|15592.6|15591.6|15590.5|15589.5|74
1630436860000|2021-08-31 19:07:40|15590.6|15589.6|15590.5|15589.5|15591.3|15590.3|15590.1|15589.1|76
1630436870000|2021-08-31 19:07:50|15590.3|15589.3|15591.8|15590.8|15592.5|15591.5|15590.2|15589.2|97
1630436880000|2021-08-31 19:08:00|15591.7|15590.7|15592.8|15591.8|15593.2|15592.2|15591.5|15590.5|151
1630436890000|2021-08-31 19:08:10|15592.7|15591.7|15593.2|15592.2|15593.5|15592.5|15592.5|15591.5|111
1630436900000|2021-08-31 19:08:20|15593.1|15592.1|15592.1|15591.1|15593.3|15592.3|15592|15591|69
1630436910000|2021-08-31 19:08:30|15592|15591|15590.5|15589.5|15592.2|15591.2|15590.5|15589.5|215
1630436920000|2021-08-31 19:08:40|15590.6|15589.6|15590.2|15589.2|15590.7|15589.7|15589.7|15588.7|145
1630436930000|2021-08-31 19:08:50|15590.1|15589.1|15591.2|15590.2|15591.2|15590.2|15590.1|15589.1|67
1630436940000|2021-08-31 19:09:00|15591.5|15590.5|15592|15591|15592.5|15591.5|15591|15590|111
1630436950000|2021-08-31 19:09:10|15592.1|15591.1|15592.2|15591.2|15593.3|15592.3|15591.7|15590.7|164
1630436960000|2021-08-31 19:09:20|15592.3|15591.3|15591.7|15590.7|15592.5|15591.5|15591.5|15590.5|81
1630436970000|2021-08-31 19:09:30|15591.6|15590.6|15592.2|15591.2|15592.5|15591.5|15591|15590|154
1630436980000|2021-08-31 19:09:40|15592.3|15591.3|15592.7|15591.7|15594|15593|15592.3|15591.3|92
1630436990000|2021-08-31 19:09:50|15592.6|15591.6|15592.2|15591.2|15592.8|15591.8|15592.1|15591.1|47
1630437000000|2021-08-31 19:10:00|15592.3|15591.3|15592|15591|15592.7|15591.7|15591.7|15590.7|141
1630437010000|2021-08-31 19:10:10|15592.1|15591.1|15591.7|15590.7|15592.3|15591.3|15591.5|15590.5|60
1630437020000|2021-08-31 19:10:20|15591.8|15590.8|15590.8|15589.8|15591.8|15590.8|15590.2|15589.2|114
1630437030000|2021-08-31 19:10:30|15590.7|15589.7|15590.6|15589.6|15591.7|15590.7|15590.2|15589.2|120
1630437040000|2021-08-31 19:10:40|15590.7|15589.7|15591.1|15590.1|15591.7|15590.7|15590.2|15589.2|72
1630437050000|2021-08-31 19:10:50|15590.2|15589.2|15590.2|15589.2|15590.3|15589.3|15589.7|15588.7|98
1630437060000|2021-08-31 19:11:00|15590.5|15589.5|15591.1|15590.1|15591.7|15590.7|15589.7|15588.7|131
1630437070000|2021-08-31 19:11:10|15591.2|15590.2|15592.6|15591.6|15592.8|15591.8|15590.2|15589.2|144
1630437080000|2021-08-31 19:11:20|15592.7|15591.7|15592.1|15591.1|15593.8|15592.8|15592|15591|147
1630437090000|2021-08-31 19:11:30|15592.2|15591.2|15590.3|15589.3|15592.3|15591.3|15590.2|15589.2|113
1630437100000|2021-08-31 19:11:40|15590.5|15589.5|15590.2|15589.2|15591.1|15590.1|15590.2|15589.2|51
1630437110000|2021-08-31 19:11:50|15590.3|15589.3|15590|15589|15591.7|15590.7|15589.7|15588.7|94
1630437120000|2021-08-31 19:12:00|15590.1|15589.1|15590.5|15589.5|15591|15590|15589.7|15588.7|120
1630437130000|2021-08-31 19:12:10|15590.6|15589.6|15591|15590|15591.1|15590.1|15590|15589|118
1630437140000|2021-08-31 19:12:20|15591.1|15590.1|15592.2|15591.2|15592.6|15591.6|15591.1|15590.1|129
1630437150000|2021-08-31 19:12:30|15592.3|15591.3|15591.8|15590.8|15592.5|15591.5|15591.8|15590.8|63
1630437160000|2021-08-31 19:12:40|15591.7|15590.7|15589|15588|15591.8|15590.8|15588.6|15587.6|174
1630437170000|2021-08-31 19:12:50|15588.8|15587.8|15588.3|15587.3|15589|15588|15587.7|15586.7|231
1630437180000|2021-08-31 19:13:00|15588.5|15587.5|15588.7|15587.7|15589.2|15588.2|15587.8|15586.8|166
1630437190000|2021-08-31 19:13:10|15588.8|15587.8|15589|15588|15589.5|15588.5|15588.1|15587.1|105
1630437200000|2021-08-31 19:13:20|15589.2|15588.2|15589.7|15588.7|15590.6|15589.6|15588.2|15587.2|125
1630437210000|2021-08-31 19:13:30|15589.6|15588.6|15589|15588|15590|15589|15588.8|15587.8|41
1630437220000|2021-08-31 19:13:40|15588.8|15587.8|15589.3|15588.3|15590.5|15589.5|15588.5|15587.5|79
1630437230000|2021-08-31 19:13:50|15589.2|15588.2|15590.6|15589.6|15590.7|15589.7|15589.2|15588.2|84
1630437240000|2021-08-31 19:14:00|15590.1|15589.1|15590.1|15589.1|15590.7|15589.7|15589.5|15588.5|136
1630437250000|2021-08-31 19:14:10|15590|15589|15589.8|15588.8|15591.7|15590.7|15589.7|15588.7|156
1630437260000|2021-08-31 19:14:20|15589.7|15588.7|15589|15588|15590.1|15589.1|15588.8|15587.8|42
1630437270000|2021-08-31 19:14:30|15588.8|15587.8|15589.5|15588.5|15589.5|15588.5|15587.8|15586.8|157
1630437280000|2021-08-31 19:14:40|15589.2|15588.2|15589.2|15588.2|15589.5|15588.5|15588.8|15587.8|144
1630437290000|2021-08-31 19:14:50|15589.1|15588.1|15588.5|15587.5|15589.2|15588.2|15588|15587|74
1630437300000|2021-08-31 19:15:00|15589|15588|15588.2|15587.2|15589.5|15588.5|15588.2|15587.2|128
1630437310000|2021-08-31 19:15:10|15588.3|15587.3|15588.6|15587.6|15589|15588|15588.1|15587.1|48
1630437320000|2021-08-31 19:15:20|15588.7|15587.7|15588.2|15587.2|15588.8|15587.8|15587.5|15586.5|104
1630437330000|2021-08-31 19:15:30|15588.3|15587.3|15589.2|15588.2|15589.5|15588.5|15588.2|15587.2|69
1630437340000|2021-08-31 19:15:40|15589.5|15588.5|15589.7|15588.7|15590|15589|15589.2|15588.2|108
1630437350000|2021-08-31 19:15:50|15589.8|15588.8|15589.5|15588.5|15590|15589|15589.2|15588.2|71
1630437360000|2021-08-31 19:16:00|15589.6|15588.6|15590.2|15589.2|15590.3|15589.3|15589.2|15588.2|92
1630437370000|2021-08-31 19:16:10|15590.3|15589.3|15588.7|15587.7|15590.6|15589.6|15588.5|15587.5|162
1630437380000|2021-08-31 19:16:20|15588.8|15587.8|15588.2|15587.2|15589.1|15588.1|15588.1|15587.1|67
1630437390000|2021-08-31 19:16:30|15588.1|15587.1|15587.5|15586.5|15588.3|15587.3|15587.5|15586.5|96
1630437400000|2021-08-31 19:16:40|15587.6|15586.6|15585.7|15584.7|15587.6|15586.6|15585.5|15584.5|297
1630437410000|2021-08-31 19:16:50|15585.8|15584.8|15586.2|15585.2|15586.3|15585.3|15585.7|15584.7|73
1630437420000|2021-08-31 19:17:00|15586.3|15585.3|15587.7|15586.7|15588.2|15587.2|15586|15585|133
1630437430000|2021-08-31 19:17:10|15587.8|15586.8|15586.6|15585.6|15587.8|15586.8|15585.8|15584.8|78
1630437440000|2021-08-31 19:17:20|15586.5|15585.5|15586.7|15585.7|15587.8|15586.8|15586.5|15585.5|58
1630437450000|2021-08-31 19:17:30|15586.6|15585.6|15586.8|15585.8|15587.2|15586.2|15585.8|15584.8|59
1630437460000|2021-08-31 19:17:40|15587|15586|15586.2|15585.2|15587.1|15586.1|15585.7|15584.7|72
1630437470000|2021-08-31 19:17:50|15586.3|15585.3|15586.7|15585.7|15587.1|15586.1|15586.2|15585.2|54
1630437480000|2021-08-31 19:18:00|15586.8|15585.8|15587.5|15586.5|15588.2|15587.2|15586.7|15585.7|136
1630437490000|2021-08-31 19:18:10|15587.6|15586.6|15587.3|15586.3|15588.6|15587.6|15587.3|15586.3|99
1630437500000|2021-08-31 19:18:20|15587.5|15586.5|15588.3|15587.3|15588.6|15587.6|15587|15586|74
1630437510000|2021-08-31 19:18:30|15588.5|15587.5|15589.2|15588.2|15589.5|15588.5|15588.2|15587.2|126
1630437520000|2021-08-31 19:18:40|15589.3|15588.3|15588.5|15587.5|15589.6|15588.6|15588.3|15587.3|119
1630437530000|2021-08-31 19:18:50|15588.6|15587.6|15587.7|15586.7|15588.8|15587.8|15587.7|15586.7|74
1630437540000|2021-08-31 19:19:00|15587.8|15586.8|15589.2|15588.2|15589.2|15588.2|15587.2|15586.2|93
1630437550000|2021-08-31 19:19:10|15589.3|15588.3|15589.2|15588.2|15589.7|15588.7|15588.5|15587.5|106
1630437560000|2021-08-31 19:19:20|15589.5|15588.5|15588.8|15587.8|15590.2|15589.2|15588.8|15587.8|156
1630437570000|2021-08-31 19:19:30|15589|15588|15588.7|15587.7|15589.2|15588.2|15588.5|15587.5|64
1630437580000|2021-08-31 19:19:40|15588.6|15587.6|15588.3|15587.3|15588.7|15587.7|15587.6|15586.6|116
1630437590000|2021-08-31 19:19:50|15588.5|15587.5|15587.2|15586.2|15588.8|15587.8|15587.2|15586.2|57
1630437600000|2021-08-31 19:20:00|15586.2|15585.2|15585|15584|15586.2|15585.2|15584.5|15583.5|250
1630437610000|2021-08-31 19:20:10|15584.9|15583.9|15585.7|15584.7|15586.2|15585.2|15584.7|15583.7|122
1630437620000|2021-08-31 19:20:20|15585.9|15584.9|15585.9|15584.9|15586.6|15585.6|15585.5|15584.5|104
1630437630000|2021-08-31 19:20:30|15585.7|15584.7|15585.6|15584.6|15586|15585|15585.2|15584.2|68
1630437640000|2021-08-31 19:20:40|15585.5|15584.5|15586.6|15585.6|15586.6|15585.6|15585|15584|101
1630437650000|2021-08-31 19:20:50|15587|15586|15588|15587|15588.2|15587.2|15586.5|15585.5|127
1630437660000|2021-08-31 19:21:00|15588.1|15587.1|15586.7|15585.7|15588.5|15587.5|15586.7|15585.7|100
1630437670000|2021-08-31 19:21:10|15587|15586|15586.1|15585.1|15587|15586|15586|15585|110
1630437680000|2021-08-31 19:21:20|15586.2|15585.2|15586.1|15585.1|15586.2|15585.2|15584.7|15583.7|168
1630437690000|2021-08-31 19:21:30|15586|15585|15584.9|15583.9|15586.2|15585.2|15584.5|15583.5|124
1630437700000|2021-08-31 19:21:40|15584.7|15583.7|15581.2|15580.2|15585.5|15584.5|15580.7|15579.7|634
1630437710000|2021-08-31 19:21:50|15581.4|15580.4|15581.2|15580.2|15581.7|15580.7|15580|15579|280
1630437720000|2021-08-31 19:22:00|15581.1|15580.1|15581.5|15580.5|15582|15581|15579.6|15578.6|218
1630437730000|2021-08-31 19:22:10|15581.6|15580.6|15581.5|15580.5|15581.7|15580.7|15581|15580|109
1630437740000|2021-08-31 19:22:20|15581.6|15580.6|15581.7|15580.7|15582.5|15581.5|15580.9|15579.9|222
1630437750000|2021-08-31 19:22:30|15581.9|15580.9|15580|15579|15582.7|15581.7|15580|15579|132
1630437760000|2021-08-31 19:22:40|15580.2|15579.2|15579.5|15578.5|15580.6|15579.6|15578.5|15577.5|239
1630437770000|2021-08-31 19:22:50|15579.4|15578.4|15580.9|15579.9|15580.9|15579.9|15578.6|15577.6|143
1630437780000|2021-08-31 19:23:00|15580.6|15579.6|15580.4|15579.4|15582|15581|15580.2|15579.2|197
1630437790000|2021-08-31 19:23:10|15580.5|15579.5|15579.7|15578.7|15580.6|15579.6|15579|15578|83
1630437800000|2021-08-31 19:23:20|15579.6|15578.6|15578|15577|15579.7|15578.7|15578|15577|158
1630437810000|2021-08-31 19:23:30|15577.9|15576.9|15578.7|15577.7|15579.7|15578.7|15577.7|15576.7|292
1630437820000|2021-08-31 19:23:40|15578.2|15577.2|15578.2|15577.2|15578.5|15577.5|15577.7|15576.7|130
1630437830000|2021-08-31 19:23:50|15578.1|15577.1|15577.9|15576.9|15578.7|15577.7|15577.7|15576.7|114
1630437840000|2021-08-31 19:24:00|15577.7|15576.7|15579.6|15578.6|15579.9|15578.9|15577|15576|306
1630437850000|2021-08-31 19:24:10|15579.5|15578.5|15579.9|15578.9|15580.5|15579.5|15579.2|15578.2|120
1630437860000|2021-08-31 19:24:20|15579.7|15578.7|15580.4|15579.4|15580.5|15579.5|15579.2|15578.2|105
1630437870000|2021-08-31 19:24:30|15580.2|15579.2|15582.7|15581.7|15583.6|15582.6|15580|15579|469
1630437880000|2021-08-31 19:24:40|15582.9|15581.9|15584.9|15583.9|15584.9|15583.9|15582.6|15581.6|186
1630437890000|2021-08-31 19:24:50|15584.7|15583.7|15584.9|15583.9|15585|15584|15583.1|15582.1|187
1630437900000|2021-08-31 19:25:00|15585|15584|15582|15581|15585.5|15584.5|15582|15581|288
1630437910000|2021-08-31 19:25:10|15582.1|15581.1|15581.5|15580.5|15583|15582|15581|15580|151
1630437920000|2021-08-31 19:25:20|15581.6|15580.6|15581.9|15580.9|15583.7|15582.7|15581.6|15580.6|113
1630437930000|2021-08-31 19:25:30|15581.7|15580.7|15581.2|15580.2|15581.9|15580.9|15581|15580|135
1630437940000|2021-08-31 19:25:40|15581.4|15580.4|15582.5|15581.5|15583.6|15582.6|15581|15580|218
1630437950000|2021-08-31 19:25:50|15582.6|15581.6|15582.5|15581.5|15583.7|15582.7|15582.2|15581.2|143
1630437960000|2021-08-31 19:26:00|15582.6|15581.6|15583.2|15582.2|15583.4|15582.4|15581.2|15580.2|99
1630437970000|2021-08-31 19:26:10|15583.4|15582.4|15582.4|15581.4|15583.5|15582.5|15582.2|15581.2|148
1630437980000|2021-08-31 19:26:20|15582.5|15581.5|15582.1|15581.1|15583|15582|15581.2|15580.2|77
1630437990000|2021-08-31 19:26:30|15582|15581|15580.2|15579.2|15582|15581|15579.7|15578.7|232
1630438000000|2021-08-31 19:26:40|15580.1|15579.1|15578.7|15577.7|15580.2|15579.2|15578.4|15577.4|108
1630438010000|2021-08-31 19:26:50|15578.9|15577.9|15579.7|15578.7|15580.7|15579.7|15578.7|15577.7|134
1630438020000|2021-08-31 19:27:00|15579.9|15578.9|15579.6|15578.6|15580.1|15579.1|15578.6|15577.6|97
1630438030000|2021-08-31 19:27:10|15579.5|15578.5|15578.4|15577.4|15579.7|15578.7|15577.6|15576.6|144
1630438040000|2021-08-31 19:27:20|15578.2|15577.2|15577|15576|15578.5|15577.5|15576.5|15575.5|144
1630438050000|2021-08-31 19:27:30|15577.1|15576.1|15575.1|15574.1|15577.6|15576.6|15575.1|15574.1|204
1630438060000|2021-08-31 19:27:40|15575.2|15574.2|15574.7|15573.7|15575.5|15574.5|15574.7|15573.7|131
1630438070000|2021-08-31 19:27:50|15574.6|15573.6|15576|15575|15576|15575|15574.5|15573.5|94
1630438080000|2021-08-31 19:28:00|15575.9|15574.9|15575.7|15574.7|15576.2|15575.2|15574.7|15573.7|127
1630438090000|2021-08-31 19:28:10|15575.6|15574.6|15576|15575|15576|15575|15575.5|15574.5|53
1630438100000|2021-08-31 19:28:20|15575.9|15574.9|15575.2|15574.2|15576.2|15575.2|15575.1|15574.1|61
1630438110000|2021-08-31 19:28:30|15575.5|15574.5|15575|15574|15575.7|15574.7|15575|15574|72
1630438120000|2021-08-31 19:28:40|15574.9|15573.9|15573.1|15572.1|15575|15574|15572.9|15571.9|232
1630438130000|2021-08-31 19:28:50|15573.2|15572.2|15572.5|15571.5|15573.4|15572.4|15572|15571|141
1630438140000|2021-08-31 19:29:00|15572.4|15571.4|15573.7|15572.7|15573.9|15572.9|15572.2|15571.2|133
1630438150000|2021-08-31 19:29:10|15573.9|15572.9|15573.5|15572.5|15574|15573|15573.1|15572.1|159
1630438160000|2021-08-31 19:29:20|15573.6|15572.6|15572.2|15571.2|15573.6|15572.6|15572.2|15571.2|90
1630438170000|2021-08-31 19:29:30|15572.4|15571.4|15573.5|15572.5|15573.7|15572.7|15571.7|15570.7|118
1630438180000|2021-08-31 19:29:40|15573.4|15572.4|15574.2|15573.2|15574.4|15573.4|15573.4|15572.4|128
1630438190000|2021-08-31 19:29:50|15574.4|15573.4|15573.5|15572.5|15574.5|15573.5|15572.7|15571.7|95
1630438200000|2021-08-31 19:30:00|15573.4|15572.4|15577.9|15576.9|15578.1|15577.1|15572.5|15571.5|444
1630438210000|2021-08-31 19:30:10|15578.1|15577.1|15578|15577|15578.5|15577.5|15576.4|15575.4|241
1630438220000|2021-08-31 19:30:20|15577.7|15576.7|15576.2|15575.2|15578|15577|15576|15575|140
1630438230000|2021-08-31 19:30:30|15576.4|15575.4|15576.9|15575.9|15577.1|15576.1|15576.2|15575.2|69
1630438240000|2021-08-31 19:30:40|15576.7|15575.7|15574.6|15573.6|15577|15576|15574.4|15573.4|132
1630438250000|2021-08-31 19:30:50|15574.7|15573.7|15573.2|15572.2|15574.9|15573.9|15573|15572|117
1630438260000|2021-08-31 19:31:00|15573.4|15572.4|15572.7|15571.7|15573.6|15572.6|15572.2|15571.2|222
1630438270000|2021-08-31 19:31:10|15572.6|15571.6|15573|15572|15573.5|15572.5|15572.5|15571.5|83
1630438280000|2021-08-31 19:31:20|15572.7|15571.7|15571.9|15570.9|15573.1|15572.1|15571|15570|248
1630438290000|2021-08-31 19:31:30|15572|15571|15574.7|15573.7|15575|15574|15571.7|15570.7|226
1630438300000|2021-08-31 19:31:40|15574.9|15573.9|15574.4|15573.4|15575.6|15574.6|15574.2|15573.2|162
1630438310000|2021-08-31 19:31:50|15574.5|15573.5|15575.5|15574.5|15576.4|15575.4|15574.5|15573.5|216
1630438320000|2021-08-31 19:32:00|15575.6|15574.6|15576|15575|15576|15575|15573.4|15572.4|215
1630438330000|2021-08-31 19:32:10|15576.1|15575.1|15575|15574|15576.4|15575.4|15574.1|15573.1|124
1630438340000|2021-08-31 19:32:20|15574.9|15573.9|15575.9|15574.9|15576.4|15575.4|15574|15573|157
1630438350000|2021-08-31 19:32:30|15575.7|15574.7|15577.2|15576.2|15577.5|15576.5|15575.7|15574.7|220
1630438360000|2021-08-31 19:32:40|15577.5|15576.5|15577.2|15576.2|15578.4|15577.4|15577.2|15576.2|334
1630438370000|2021-08-31 19:32:50|15577.1|15576.1|15576.7|15575.7|15578.1|15577.1|15576.4|15575.4|66
1630438380000|2021-08-31 19:33:00|15576.6|15575.6|15575.9|15574.9|15576.9|15575.9|15574.7|15573.7|141
1630438390000|2021-08-31 19:33:10|15576|15575|15575.6|15574.6|15576.1|15575.1|15575|15574|60
1630438400000|2021-08-31 19:33:20|15575.7|15574.7|15574.9|15573.9|15575.7|15574.7|15574.1|15573.1|140
1630438410000|2021-08-31 19:33:30|15574.7|15573.7|15574.2|15573.2|15574.7|15573.7|15573.7|15572.7|68
1630438420000|2021-08-31 19:33:40|15574.1|15573.1|15576.6|15575.6|15576.7|15575.7|15573.9|15572.9|135
1630438430000|2021-08-31 19:33:50|15577|15576|15579|15578|15580|15579|15576.9|15575.9|336
1630438440000|2021-08-31 19:34:00|15579.1|15578.1|15578.1|15577.1|15579.7|15578.7|15577.5|15576.5|187
1630438450000|2021-08-31 19:34:10|15578|15577|15577|15576|15578.4|15577.4|15576|15575|133
1630438460000|2021-08-31 19:34:20|15577.1|15576.1|15578.2|15577.2|15579.6|15578.6|15576.9|15575.9|201
1630438470000|2021-08-31 19:34:30|15578.4|15577.4|15577.1|15576.1|15578.6|15577.6|15577|15576|69
1630438480000|2021-08-31 19:34:40|15577|15576|15577.4|15576.4|15578.5|15577.5|15577|15576|170
1630438490000|2021-08-31 19:34:50|15577.2|15576.2|15579.1|15578.1|15579.5|15578.5|15577.2|15576.2|190
1630438500000|2021-08-31 19:35:00|15578.7|15577.7|15577.6|15576.6|15578.7|15577.7|15577.4|15576.4|167
1630438510000|2021-08-31 19:35:10|15577.5|15576.5|15577.2|15576.2|15578.7|15577.7|15577.1|15576.1|65
1630438520000|2021-08-31 19:35:20|15577.4|15576.4|15576.1|15575.1|15577.7|15576.7|15576.1|15575.1|223
1630438530000|2021-08-31 19:35:30|15576|15575|15575.1|15574.1|15576.5|15575.5|15574.2|15573.2|200
1630438540000|2021-08-31 19:35:40|15575|15574|15574|15573|15575.2|15574.2|15573.7|15572.7|103
1630438550000|2021-08-31 19:35:50|15574.1|15573.1|15575.5|15574.5|15575.7|15574.7|15573.6|15572.6|126
1630438560000|2021-08-31 19:36:00|15575.6|15574.6|15575.1|15574.1|15575.9|15574.9|15574.7|15573.7|85
1630438570000|2021-08-31 19:36:10|15575|15574|15576.4|15575.4|15577.1|15576.1|15575|15574|153
1630438580000|2021-08-31 19:36:20|15576.5|15575.5|15577.9|15576.9|15578.7|15577.7|15576.2|15575.2|192
1630438590000|2021-08-31 19:36:30|15578|15577|15577.4|15576.4|15578|15577|15576.7|15575.7|89
1630438600000|2021-08-31 19:36:40|15577.5|15576.5|15578|15577|15578|15577|15576.7|15575.7|46
1630438610000|2021-08-31 19:36:50|15579|15578|15580.9|15579.9|15581|15580|15579|15578|363
1630438620000|2021-08-31 19:37:00|15581|15580|15582.2|15581.2|15582.2|15581.2|15579.7|15578.7|170
1630438630000|2021-08-31 19:37:10|15582.1|15581.1|15582.9|15581.9|15583.1|15582.1|15581.6|15580.6|202
1630438640000|2021-08-31 19:37:20|15582.7|15581.7|15582.1|15581.1|15583.2|15582.2|15582|15581|138
1630438650000|2021-08-31 19:37:30|15582.2|15581.2|15583.4|15582.4|15583.9|15582.9|15581.7|15580.7|172
1630438660000|2021-08-31 19:37:40|15583.2|15582.2|15583.5|15582.5|15584|15583|15582.7|15581.7|133
1630438670000|2021-08-31 19:37:50|15583.2|15582.2|15584.1|15583.1|15584.2|15583.2|15583.1|15582.1|131
1630438680000|2021-08-31 19:38:00|15584.2|15583.2|15584.7|15583.7|15585|15584|15583.7|15582.7|179
1630438690000|2021-08-31 19:38:10|15584.6|15583.6|15585.2|15584.2|15585.9|15584.9|15584.5|15583.5|159
1630438700000|2021-08-31 19:38:20|15585.4|15584.4|15583.2|15582.2|15585.4|15584.4|15583.2|15582.2|259
1630438710000|2021-08-31 19:38:30|15583.4|15582.4|15583.2|15582.2|15584|15583|15583.1|15582.1|88
1630438720000|2021-08-31 19:38:40|15583|15582|15584.1|15583.1|15584.5|15583.5|15582.4|15581.4|120
1630438730000|2021-08-31 19:38:50|15584.2|15583.2|15582.5|15581.5|15584.2|15583.2|15582.4|15581.4|108
1630438740000|2021-08-31 19:39:00|15582.4|15581.4|15582|15581|15584.1|15583.1|15581.7|15580.7|281
1630438750000|2021-08-31 19:39:10|15581.9|15580.9|15582.9|15581.9|15583.1|15582.1|15581.7|15580.7|174
1630438760000|2021-08-31 19:39:20|15582.7|15581.7|15581.6|15580.6|15582.7|15581.7|15581.5|15580.5|129
1630438770000|2021-08-31 19:39:30|15581.5|15580.5|15582.2|15581.2|15582.2|15581.2|15581.1|15580.1|151
1630438780000|2021-08-31 19:39:40|15582.1|15581.1|15582|15581|15582.7|15581.7|15581.6|15580.6|103
1630438790000|2021-08-31 19:39:50|15581.9|15580.9|15584|15583|15584.1|15583.1|15581.5|15580.5|244
1630438800000|2021-08-31 19:40:00|15583.9|15582.9|15584|15583|15584|15583|15582.6|15581.6|216
1630438810000|2021-08-31 19:40:10|15584.2|15583.2|15581.9|15580.9|15584.2|15583.2|15581.6|15580.6|135
1630438820000|2021-08-31 19:40:20|15581.7|15580.7|15580.9|15579.9|15582.1|15581.1|15580.7|15579.7|179
1630438830000|2021-08-31 19:40:30|15580.7|15579.7|15581|15580|15581.4|15580.4|15579.5|15578.5|260
1630438840000|2021-08-31 19:40:40|15580.9|15579.9|15578.7|15577.7|15581|15580|15578.7|15577.7|214
1630438850000|2021-08-31 19:40:50|15579|15578|15579.9|15578.9|15580|15579|15578.7|15577.7|115
1630438860000|2021-08-31 19:41:00|15580|15579|15581.5|15580.5|15581.9|15580.9|15579.7|15578.7|245
1630438870000|2021-08-31 19:41:10|15581.6|15580.6|15582.2|15581.2|15583.4|15582.4|15581.2|15580.2|150
1630438880000|2021-08-31 19:41:20|15582.4|15581.4|15583.4|15582.4|15583.7|15582.7|15582.4|15581.4|187
1630438890000|2021-08-31 19:41:30|15583.5|15582.5|15583.6|15582.6|15584.2|15583.2|15583.2|15582.2|134
1630438900000|2021-08-31 19:41:40|15583.7|15582.7|15583.7|15582.7|15584.2|15583.2|15583|15582|118
1630438910000|2021-08-31 19:41:50|15583.4|15582.4|15583.2|15582.2|15584|15583|15583.2|15582.2|94
1630438920000|2021-08-31 19:42:00|15583.4|15582.4|15583.9|15582.9|15584.4|15583.4|15583.4|15582.4|145
1630438930000|2021-08-31 19:42:10|15584|15583|15583.5|15582.5|15584.2|15583.2|15583.2|15582.2|100
1630438940000|2021-08-31 19:42:20|15583.6|15582.6|15583.2|15582.2|15584.7|15583.7|15583.2|15582.2|125
1630438950000|2021-08-31 19:42:30|15583|15582|15584.2|15583.2|15584.4|15583.4|15582.9|15581.9|99
1630438960000|2021-08-31 19:42:40|15584.1|15583.1|15583.2|15582.2|15584.1|15583.1|15583|15582|122
1630438970000|2021-08-31 19:42:50|15583.4|15582.4|15583.1|15582.1|15583.6|15582.6|15582.2|15581.2|81
1630438980000|2021-08-31 19:43:00|15583|15582|15582.4|15581.4|15583.2|15582.2|15582.1|15581.1|122
1630438990000|2021-08-31 19:43:10|15582.2|15581.2|15581.2|15580.2|15582.5|15581.5|15581.1|15580.1|134
1630439000000|2021-08-31 19:43:20|15581.4|15580.4|15580.7|15579.7|15582.2|15581.2|15580.5|15579.5|124
1630439010000|2021-08-31 19:43:30|15580.9|15579.9|15581.4|15580.4|15581.4|15580.4|15580.4|15579.4|84
1630439020000|2021-08-31 19:43:40|15581.2|15580.2|15581.1|15580.1|15581.5|15580.5|15580.6|15579.6|84
1630439030000|2021-08-31 19:43:50|15581|15580|15582.1|15581.1|15582.6|15581.6|15581|15580|142
1630439040000|2021-08-31 19:44:00|15582|15581|15582.1|15581.1|15582.5|15581.5|15581.4|15580.4|122
1630439050000|2021-08-31 19:44:10|15582|15581|15582.5|15581.5|15583|15582|15582|15581|85
1630439060000|2021-08-31 19:44:20|15582|15581|15582.5|15581.5|15583|15582|15582|15581|86
1630439070000|2021-08-31 19:44:30|15582.6|15581.6|15582.9|15581.9|15583.1|15582.1|15582.4|15581.4|83
1630439080000|2021-08-31 19:44:40|15583|15582|15584.5|15583.5|15585|15584|15583|15582|146
1630439090000|2021-08-31 19:44:50|15584.6|15583.6|15586.1|15585.1|15586.2|15585.2|15584.6|15583.6|208
1630439100000|2021-08-31 19:45:00|15586.2|15585.2|15585.1|15584.1|15587.6|15586.6|15585.1|15584.1|301
1630439110000|2021-08-31 19:45:10|15585.5|15584.5|15586.7|15585.7|15587.4|15586.4|15584.5|15583.5|243
1630439120000|2021-08-31 19:45:20|15586.6|15585.6|15587.6|15586.6|15588|15587|15585.9|15584.9|196
1630439130000|2021-08-31 19:45:30|15587.7|15586.7|15588.2|15587.2|15588.4|15587.4|15587|15586|178
1630439140000|2021-08-31 19:45:40|15588.4|15587.4|15587.9|15586.9|15588.5|15587.5|15587.7|15586.7|93
1630439150000|2021-08-31 19:45:50|15588|15587|15588.6|15587.6|15589.2|15588.2|15588|15587|118
1630439160000|2021-08-31 19:46:00|15588.7|15587.7|15589.5|15588.5|15590.4|15589.4|15588.5|15587.5|210
1630439170000|2021-08-31 19:46:10|15589.4|15588.4|15589.1|15588.1|15589.6|15588.6|15588.7|15587.7|65
1630439180000|2021-08-31 19:46:20|15589.2|15588.2|15587.7|15586.7|15589.4|15588.4|15587.7|15586.7|88
1630439190000|2021-08-31 19:46:30|15587.9|15586.9|15588.6|15587.6|15588.7|15587.7|15587.6|15586.6|100
1630439200000|2021-08-31 19:46:40|15588.7|15587.7|15588.1|15587.1|15588.9|15587.9|15587.5|15586.5|58
1630439210000|2021-08-31 19:46:50|15588|15587|15589.6|15588.6|15589.7|15588.7|15588|15587|122
1630439220000|2021-08-31 19:47:00|15589.9|15588.9|15591.1|15590.1|15591.2|15590.2|15588.7|15587.7|140
1630439230000|2021-08-31 19:47:10|15591|15590|15591.2|15590.2|15591.2|15590.2|15590.2|15589.2|99
1630439240000|2021-08-31 19:47:20|15591.1|15590.1|15590.5|15589.5|15591.2|15590.2|15590.2|15589.2|107
1630439250000|2021-08-31 19:47:30|15590.6|15589.6|15590.5|15589.5|15592|15591|15590.4|15589.4|185
1630439260000|2021-08-31 19:47:40|15590.4|15589.4|15591.5|15590.5|15591.5|15590.5|15589.2|15588.2|212
1630439270000|2021-08-31 19:47:50|15591.4|15590.4|15592.1|15591.1|15592.1|15591.1|15591.2|15590.2|171
1630439280000|2021-08-31 19:48:00|15592|15591|15592.9|15591.9|15593.5|15592.5|15591.7|15590.7|206
1630439290000|2021-08-31 19:48:10|15593|15592|15593.5|15592.5|15593.6|15592.6|15592.2|15591.2|107
1630439300000|2021-08-31 19:48:20|15593.7|15592.7|15593.5|15592.5|15593.7|15592.7|15593.2|15592.2|96
1630439310000|2021-08-31 19:48:30|15593.6|15592.6|15592.7|15591.7|15593.9|15592.9|15592.7|15591.7|139
1630439320000|2021-08-31 19:48:40|15592.6|15591.6|15592.2|15591.2|15593.7|15592.7|15592.2|15591.2|146
1630439330000|2021-08-31 19:48:50|15592.4|15591.4|15592.5|15591.5|15593.1|15592.1|15592.4|15591.4|84
1630439340000|2021-08-31 19:49:00|15592.7|15591.7|15593.6|15592.6|15593.6|15592.6|15592.5|15591.5|156
1630439350000|2021-08-31 19:49:10|15593.5|15592.5|15593.1|15592.1|15594.4|15593.4|15593.1|15592.1|154
1630439360000|2021-08-31 19:49:20|15593.2|15592.2|15592.6|15591.6|15593.2|15592.2|15592.5|15591.5|129
1630439370000|2021-08-31 19:49:30|15592.7|15591.7|15593.5|15592.5|15593.6|15592.6|15592.7|15591.7|122
1630439380000|2021-08-31 19:49:40|15593.6|15592.6|15593.4|15592.4|15593.7|15592.7|15592.6|15591.6|78
1630439390000|2021-08-31 19:49:50|15593.5|15592.5|15593.5|15592.5|15594.4|15593.4|15592.7|15591.7|142
1630439400000|2021-08-31 19:50:00|15588.9|15587.9|15586.4|15585.4|15588.9|15587.9|15582.9|15581.9|1556
1630439410000|2021-08-31 19:50:10|15586.5|15585.5|15584.7|15583.7|15586.5|15585.5|15581|15580|563
1630439420000|2021-08-31 19:50:20|15585.2|15584.2|15584.9|15583.9|15585.5|15584.5|15581.5|15580.5|581
1630439430000|2021-08-31 19:50:30|15584.5|15583.5|15583.2|15582.2|15585.2|15584.2|15582.1|15581.1|359
1630439440000|2021-08-31 19:50:40|15583.4|15582.4|15582|15581|15584|15583|15581.6|15580.6|290
1630439450000|2021-08-31 19:50:50|15581.5|15580.5|15584.9|15583.9|15585.7|15584.7|15581.5|15580.5|244
1630439460000|2021-08-31 19:51:00|15585|15584|15585.7|15584.7|15586.4|15585.4|15582.9|15581.9|337
1630439470000|2021-08-31 19:51:10|15585.6|15584.6|15584.9|15583.9|15587|15586|15584.6|15583.6|220
1630439480000|2021-08-31 19:51:20|15584.7|15583.7|15584.2|15583.2|15585.1|15584.1|15583.6|15582.6|127
1630439490000|2021-08-31 19:51:30|15584.1|15583.1|15586.1|15585.1|15587|15586|15584.1|15583.1|206
1630439500000|2021-08-31 19:51:40|15585.5|15584.5|15585.4|15584.4|15585.7|15584.7|15583.4|15582.4|310
1630439510000|2021-08-31 19:51:50|15585.2|15584.2|15586.6|15585.6|15587.5|15586.5|15585.2|15584.2|274
1630439520000|2021-08-31 19:52:00|15586.9|15585.9|15587|15586|15587.9|15586.9|15586.5|15585.5|192
1630439530000|2021-08-31 19:52:10|15586.9|15585.9|15586.1|15585.1|15587.4|15586.4|15585.5|15584.5|174
1630439540000|2021-08-31 19:52:20|15586|15585|15586.2|15585.2|15586.7|15585.7|15584|15583|199
1630439550000|2021-08-31 19:52:30|15585.5|15584.5|15583.6|15582.6|15585.5|15584.5|15583|15582|248
1630439560000|2021-08-31 19:52:40|15583.7|15582.7|15583.2|15582.2|15584.9|15583.9|15583|15582|174
1630439570000|2021-08-31 19:52:50|15583.1|15582.1|15583.2|15582.2|15584|15583|15582.7|15581.7|138
1630439580000|2021-08-31 19:53:00|15583.7|15582.7|15586.5|15585.5|15586.6|15585.6|15582.7|15581.7|360
1630439590000|2021-08-31 19:53:10|15586.6|15585.6|15585.5|15584.5|15586.7|15585.7|15584.1|15583.1|287
1630439600000|2021-08-31 19:53:20|15585.2|15584.2|15586.2|15585.2|15586.4|15585.4|15585.2|15584.2|131
1630439610000|2021-08-31 19:53:30|15586.1|15585.1|15587.1|15586.1|15587.4|15586.4|15585.9|15584.9|156
1630439620000|2021-08-31 19:53:40|15587.2|15586.2|15586.7|15585.7|15588.2|15587.2|15586.4|15585.4|169
1630439630000|2021-08-31 19:53:50|15586.5|15585.5|15588|15587|15588|15587|15586|15585|252
1630439640000|2021-08-31 19:54:00|15587.2|15586.2|15584.2|15583.2|15587.5|15586.5|15583.7|15582.7|296
1630439650000|2021-08-31 19:54:10|15584.1|15583.1|15583|15582|15584.4|15583.4|15582.7|15581.7|162
1630439660000|2021-08-31 19:54:20|15582.7|15581.7|15583.2|15582.2|15585|15584|15582.6|15581.6|218
1630439670000|2021-08-31 19:54:30|15583.1|15582.1|15579.2|15578.2|15583.1|15582.1|15578.2|15577.2|685
1630439680000|2021-08-31 19:54:40|15579.1|15578.1|15578.4|15577.4|15583|15582|15578|15577|805
1630439690000|2021-08-31 19:54:50|15578.2|15577.2|15575.5|15574.5|15578.2|15577.2|15569.4|15568.4|1554
1630439700000|2021-08-31 19:55:00|15575.9|15574.9|15578.2|15577.2|15580.6|15579.6|15571.2|15570.2|992
1630439710000|2021-08-31 19:55:10|15576.9|15575.9|15578.6|15577.6|15580.4|15579.4|15576.2|15575.2|571
1630439720000|2021-08-31 19:55:20|15578.5|15577.5|15581.9|15580.9|15582.2|15581.2|15578.5|15577.5|677
1630439730000|2021-08-31 19:55:30|15581.7|15580.7|15579.7|15578.7|15581.7|15580.7|15578.6|15577.6|294
1630439740000|2021-08-31 19:55:40|15579.6|15578.6|15580.5|15579.5|15580.9|15579.9|15578.6|15577.6|287
1630439750000|2021-08-31 19:55:50|15580.2|15579.2|15581.7|15580.7|15582.1|15581.1|15579.5|15578.5|280
1630439760000|2021-08-31 19:56:00|15581.9|15580.9|15584.9|15583.9|15585.2|15584.2|15581.7|15580.7|371
1630439770000|2021-08-31 19:56:10|15585|15584|15586.7|15585.7|15587.4|15586.4|15584.1|15583.1|468
1630439780000|2021-08-31 19:56:20|15586.9|15585.9|15586.5|15585.5|15587|15586|15586|15585|293
1630439790000|2021-08-31 19:56:30|15586.6|15585.6|15587.9|15586.9|15589.2|15588.2|15586.6|15585.6|466
1630439800000|2021-08-31 19:56:40|15587.7|15586.7|15585.1|15584.1|15587.7|15586.7|15584.7|15583.7|365
1630439810000|2021-08-31 19:56:50|15585.2|15584.2|15584|15583|15585.2|15584.2|15582.5|15581.5|372
1630439820000|2021-08-31 19:57:00|15584.1|15583.1|15583.9|15582.9|15585.6|15584.6|15583.6|15582.6|374
1630439830000|2021-08-31 19:57:10|15584|15583|15586|15585|15586.5|15585.5|15583.9|15582.9|467
1630439840000|2021-08-31 19:57:20|15585.7|15584.7|15585.5|15584.5|15586.7|15585.7|15585|15584|361
1630439850000|2021-08-31 19:57:30|15585.2|15584.2|15587.1|15586.1|15587.7|15586.7|15584.5|15583.5|383
1630439860000|2021-08-31 19:57:40|15587.4|15586.4|15589.7|15588.7|15589.7|15588.7|15587|15586|410
1630439870000|2021-08-31 19:57:50|15590|15589|15592|15591|15592.5|15591.5|15590|15589|548
1630439880000|2021-08-31 19:58:00|15591.9|15590.9|15587|15586|15592.7|15591.7|15586.7|15585.7|617
1630439890000|2021-08-31 19:58:10|15587.1|15586.1|15589.7|15588.7|15590|15589|15585.7|15584.7|468
1630439900000|2021-08-31 19:58:20|15590|15589|15588.4|15587.4|15590.2|15589.2|15587|15586|427
1630439910000|2021-08-31 19:58:30|15588.6|15587.6|15588.7|15587.7|15589|15588|15587|15586|371
1630439920000|2021-08-31 19:58:40|15589|15588|15587.7|15586.7|15589.2|15588.2|15587.2|15586.2|266
1630439930000|2021-08-31 19:58:50|15588.4|15587.4|15588.2|15587.2|15588.9|15587.9|15587|15586|373
1630439940000|2021-08-31 19:59:00|15588.4|15587.4|15587.6|15586.6|15589.2|15588.2|15586.1|15585.1|587
1630439950000|2021-08-31 19:59:10|15587.7|15586.7|15590.1|15589.1|15591.5|15590.5|15587|15586|743
1630439960000|2021-08-31 19:59:20|15590.2|15589.2|15586.4|15585.4|15591.4|15590.4|15585.1|15584.1|640
1630439970000|2021-08-31 19:59:30|15586.2|15585.2|15583.4|15582.4|15586.7|15585.7|15581.7|15580.7|1207
1630439980000|2021-08-31 19:59:40|15583|15582|15583.6|15582.6|15584.2|15583.2|15581.9|15580.9|1180
1630439990000|2021-08-31 19:59:50|15583.7|15582.7|15585.6|15584.6|15587.7|15586.7|15582.1|15581.1|2959
1630440000000|2021-08-31 20:00:00|15584.8|15583.8|15584.6|15582.6|15589.2|15587.2|15582.9|15580.9|1406
1630440010000|2021-08-31 20:00:10|15584.7|15582.7|15584.6|15582.6|15585.3|15583.3|15583.1|15581.1|346
1630440020000|2021-08-31 20:00:20|15584.8|15582.8|15588.1|15586.1|15588.7|15586.7|15584.8|15582.8|314
1630440030000|2021-08-31 20:00:30|15587.9|15585.9|15587.8|15585.8|15588.7|15586.7|15587.3|15585.3|292
1630440040000|2021-08-31 20:00:40|15587.9|15585.9|15591.1|15589.1|15591.2|15589.2|15587.9|15585.9|376
1630440050000|2021-08-31 20:00:50|15590.8|15588.8|15592.2|15590.2|15592.2|15590.2|15590.4|15588.4|345
1630440060000|2021-08-31 20:01:00|15592.1|15590.1|15594.4|15592.4|15595.2|15593.2|15591.8|15589.8|365
1630440070000|2021-08-31 20:01:10|15594.6|15592.6|15595.7|15593.7|15596.7|15594.7|15594.1|15592.1|372
1630440080000|2021-08-31 20:01:20|15595.8|15593.8|15596.6|15594.6|15596.9|15594.9|15595.7|15593.7|267
1630440090000|2021-08-31 20:01:30|15596.7|15594.7|15596.8|15594.8|15597.2|15595.2|15595.3|15593.3|425
1630440100000|2021-08-31 20:01:40|15596.9|15594.9|15598.9|15596.9|15598.9|15596.9|15596.6|15594.6|354
1630440110000|2021-08-31 20:01:50|15598.8|15596.8|15595.4|15593.4|15598.9|15596.9|15594.9|15592.9|428
1630440120000|2021-08-31 20:02:00|15595.3|15593.3|15593.3|15591.3|15595.4|15593.4|15593.1|15591.1|200
1630440130000|2021-08-31 20:02:10|15593.2|15591.2|15593.6|15591.6|15593.6|15591.6|15592.6|15590.6|63
1630440140000|2021-08-31 20:02:20|15593.4|15591.4|15589.8|15587.8|15593.7|15591.7|15589.8|15587.8|276
1630440150000|2021-08-31 20:02:30|15590.1|15588.1|15589.9|15587.9|15590.6|15588.6|15589.8|15587.8|76
1630440160000|2021-08-31 20:02:40|15589.8|15587.8|15589.8|15587.8|15590.3|15588.3|15589.6|15587.6|88
1630440170000|2021-08-31 20:02:50|15590.1|15588.1|15587.6|15585.6|15590.8|15588.8|15587.6|15585.6|256
1630440180000|2021-08-31 20:03:00|15587.4|15585.4|15589.2|15587.2|15589.8|15587.8|15587.4|15585.4|129
1630440190000|2021-08-31 20:03:10|15589.1|15587.1|15588.9|15586.9|15589.8|15587.8|15588.8|15586.8|44
1630440200000|2021-08-31 20:03:20|15589.1|15587.1|15588.9|15586.9|15589.3|15587.3|15588.8|15586.8|52
1630440210000|2021-08-31 20:03:30|15588.8|15586.8|15588.1|15586.1|15588.8|15586.8|15588.1|15586.1|33
1630440220000|2021-08-31 20:03:40|15588.2|15586.2|15588.3|15586.3|15588.7|15586.7|15587.8|15585.8|26
1630440230000|2021-08-31 20:03:50|15588.4|15586.4|15589.3|15587.3|15589.6|15587.6|15588.3|15586.3|81
1630440240000|2021-08-31 20:04:00|15589.4|15587.4|15590.8|15588.8|15590.8|15588.8|15589.3|15587.3|95
1630440250000|2021-08-31 20:04:10|15590.7|15588.7|15589.8|15587.8|15590.7|15588.7|15589.3|15587.3|43
1630440260000|2021-08-31 20:04:20|15589.7|15587.7|15590.1|15588.1|15590.1|15588.1|15589.6|15587.6|58
1630440270000|2021-08-31 20:04:30|15590.2|15588.2|15590.3|15588.3|15590.7|15588.7|15589.9|15587.9|23
1630440280000|2021-08-31 20:04:40|15590.6|15588.6|15589.9|15587.9|15590.8|15588.8|15589.7|15587.7|51
1630440290000|2021-08-31 20:04:50|15589.8|15587.8|15591.1|15589.1|15591.1|15589.1|15589.8|15587.8|25
1630440300000|2021-08-31 20:05:00|15590.9|15588.9|15591.1|15589.1|15591.1|15589.1|15590.2|15588.2|48
1630440310000|2021-08-31 20:05:10|15591.2|15589.2|15591.4|15589.4|15591.9|15589.9|15590.8|15588.8|79
1630440320000|2021-08-31 20:05:20|15591.2|15589.2|15590.7|15588.7|15591.4|15589.4|15590.6|15588.6|131
1630440330000|2021-08-31 20:05:30|15590.8|15588.8|15591.1|15589.1|15591.9|15589.9|15590.8|15588.8|94
1630440340000|2021-08-31 20:05:40|15591.3|15589.3|15592.6|15590.6|15592.7|15590.7|15591.2|15589.2|131
1630440350000|2021-08-31 20:05:50|15592.3|15590.3|15593.3|15591.3|15593.4|15591.4|15592.3|15590.3|96
1630440360000|2021-08-31 20:06:00|15593.2|15591.2|15594.6|15592.6|15594.6|15592.6|15593.2|15591.2|62
1630440370000|2021-08-31 20:06:10|15594.4|15592.4|15594.8|15592.8|15594.9|15592.9|15594.4|15592.4|61
1630440380000|2021-08-31 20:06:20|15594.7|15592.7|15594.3|15592.3|15594.8|15592.8|15594.1|15592.1|35
1630440390000|2021-08-31 20:06:30|15594.4|15592.4|15595.3|15593.3|15595.4|15593.4|15594.1|15592.1|29
1630440400000|2021-08-31 20:06:40|15595.7|15593.7|15595.4|15593.4|15595.9|15593.9|15595.1|15593.1|56
1630440410000|2021-08-31 20:06:50|15595.3|15593.3|15595.1|15593.1|15595.4|15593.4|15594.8|15592.8|44
1630440420000|2021-08-31 20:07:00|15595.2|15593.2|15594.8|15592.8|15595.2|15593.2|15594.6|15592.6|63
1630440430000|2021-08-31 20:07:10|15594.7|15592.7|15595.3|15593.3|15595.3|15593.3|15594.6|15592.6|25
1630440440000|2021-08-31 20:07:20|15595.2|15593.2|15595.3|15593.3|15595.8|15593.8|15595.1|15593.1|79
1630440450000|2021-08-31 20:07:30|15595.2|15593.2|15595.2|15593.2|15595.3|15593.3|15594.9|15592.9|46
1630440460000|2021-08-31 20:07:40|15595.1|15593.1|15595.2|15593.2|15595.2|15593.2|15594.9|15592.9|70
1630440470000|2021-08-31 20:07:50|15595.3|15593.3|15594.9|15592.9|15595.3|15593.3|15594.8|15592.8|33
1630440480000|2021-08-31 20:08:00|15594.8|15592.8|15594.8|15592.8|15594.9|15592.9|15594.7|15592.7|30
1630440490000|2021-08-31 20:08:10|15594.7|15592.7|15595.9|15593.9|15595.9|15593.9|15594.7|15592.7|31
1630440500000|2021-08-31 20:08:20|15596.1|15594.1|15595.6|15593.6|15596.7|15594.7|15595.6|15593.6|117
1630440510000|2021-08-31 20:08:30|15595.7|15593.7|15595.7|15593.7|15595.7|15593.7|15595.4|15593.4|18
1630440520000|2021-08-31 20:08:40|15595.8|15593.8|15595.6|15593.6|15596.3|15594.3|15595.4|15593.4|101
1630440530000|2021-08-31 20:08:50|15595.7|15593.7|15595.6|15593.6|15595.9|15593.9|15595.4|15593.4|51
1630440540000|2021-08-31 20:09:00|15595.7|15593.7|15595.9|15593.9|15595.9|15593.9|15595.6|15593.6|44
1630440550000|2021-08-31 20:09:10|15595.6|15593.6|15595.7|15593.7|15595.7|15593.7|15595.4|15593.4|17
1630440560000|2021-08-31 20:09:20|15595.6|15593.6|15596.1|15594.1|15596.2|15594.2|15595.6|15593.6|30
1630440570000|2021-08-31 20:09:30|15596.2|15594.2|15595.4|15593.4|15596.2|15594.2|15595.4|15593.4|58
1630440580000|2021-08-31 20:09:40|15595.6|15593.6|15595.7|15593.7|15595.9|15593.9|15595.4|15593.4|50
1630440590000|2021-08-31 20:09:50|15595.8|15593.8|15595.7|15593.7|15595.8|15593.8|15595.4|15593.4|8
1630440600000|2021-08-31 20:10:00|15595.6|15593.6|15594.1|15592.1|15595.6|15593.6|15593.9|15591.9|119
1630440610000|2021-08-31 20:10:10|15594.2|15592.2|15593.2|15591.2|15594.4|15592.4|15593.2|15591.2|82
1630440620000|2021-08-31 20:10:20|15593.3|15591.3|15595.6|15593.6|15595.6|15593.6|15592.9|15590.9|185
1630440630000|2021-08-31 20:10:30|15595.7|15593.7|15596.2|15594.2|15596.4|15594.4|15595.3|15593.3|127
1630440640000|2021-08-31 20:10:40|15596.1|15594.1|15595.7|15593.7|15596.2|15594.2|15595.3|15593.3|117
1630440650000|2021-08-31 20:10:50|15595.8|15593.8|15595.9|15593.9|15596.2|15594.2|15595.4|15593.4|45
1630440660000|2021-08-31 20:11:00|15596.1|15594.1|15596.9|15594.9|15596.9|15594.9|15596.1|15594.1|32
1630440670000|2021-08-31 20:11:10|15596.8|15594.8|15596.9|15594.9|15596.9|15594.9|15596.4|15594.4|45
1630440680000|2021-08-31 20:11:20|15596.7|15594.7|15597.2|15595.2|15597.2|15595.2|15596.4|15594.4|28
1630440690000|2021-08-31 20:11:30|15597.4|15595.4|15597.4|15595.4|15597.7|15595.7|15597.2|15595.2|45
1630440700000|2021-08-31 20:11:40|15597.3|15595.3|15597.7|15595.7|15597.7|15595.7|15597.2|15595.2|25
1630440710000|2021-08-31 20:11:50|15597.8|15595.8|15598.2|15596.2|15598.9|15596.9|15597.7|15595.7|202
1630440720000|2021-08-31 20:12:00|15597.9|15595.9|15598.4|15596.4|15598.7|15596.7|15597.4|15595.4|65
1630440730000|2021-08-31 20:12:10|15598.3|15596.3|15598.9|15596.9|15598.9|15596.9|15598.2|15596.2|32
1630440740000|2021-08-31 20:12:20|15598.8|15596.8|15597.9|15595.9|15598.8|15596.8|15597.9|15595.9|27
1630440750000|2021-08-31 20:12:30|15598.2|15596.2|15598.1|15596.1|15598.4|15596.4|15598.1|15596.1|16
1630440760000|2021-08-31 20:12:40|15597.9|15595.9|15597.7|15595.7|15598.2|15596.2|15597.4|15595.4|41
1630440770000|2021-08-31 20:12:50|15597.8|15595.8|15598.1|15596.1|15598.4|15596.4|15597.7|15595.7|41
1630440780000|2021-08-31 20:13:00|15597.9|15595.9|15598.2|15596.2|15598.2|15596.2|15597.2|15595.2|61
1630440790000|2021-08-31 20:13:10|15598.1|15596.1|15597.9|15595.9|15598.2|15596.2|15597.8|15595.8|9
1630440800000|2021-08-31 20:13:20|15598.1|15596.1|15598.2|15596.2|15598.7|15596.7|15598.1|15596.1|46
1630440810000|2021-08-31 20:13:30|15598.3|15596.3|15597.7|15595.7|15598.4|15596.4|15597.4|15595.4|42
1630440820000|2021-08-31 20:13:40|15597.6|15595.6|15598.3|15596.3|15598.4|15596.4|15597.6|15595.6|47
1630440830000|2021-08-31 20:13:50|15598.4|15596.4|15598.3|15596.3|15598.6|15596.6|15598.2|15596.2|42
1630440840000|2021-08-31 20:14:00|15598.2|15596.2|15597.2|15595.2|15598.7|15596.7|15597.2|15595.2|97
1630440850000|2021-08-31 20:14:10|15597.3|15595.3|15597.4|15595.4|15597.7|15595.7|15596.6|15594.6|69
1630440860000|2021-08-31 20:14:20|15597.1|15595.1|15595.1|15593.1|15597.3|15595.3|15595.1|15593.1|193
1630440870000|2021-08-31 20:14:30|15595.2|15593.2|15596.3|15594.3|15596.3|15594.3|15594.2|15592.2|135
1630440880000|2021-08-31 20:14:40|15596.4|15594.4|15597.7|15595.7|15597.7|15595.7|15596.4|15594.4|105
1630440890000|2021-08-31 20:14:50|15597.1|15595.1|15598.3|15596.3|15598.7|15596.7|15597.1|15595.1|159
1630440900000|2021-08-31 20:15:00|15598.4|15596.4|15598.6|15596.6|15598.7|15596.7|15597.4|15595.4|112
1630440910000|2021-08-31 20:15:10|15598.4|15596.4|15598.6|15596.6|15598.7|15596.7|15598.3|15596.3|7
1630440920000|2021-08-31 20:15:20|15598.7|15596.7|15598.2|15596.2|15598.7|15596.7|15597.9|15595.9|17
1630440930000|2021-08-31 20:15:30|15597.4|15595.4|15597.1|15595.1|15597.8|15595.8|15596.9|15594.9|68
1630440940000|2021-08-31 20:15:40|15597.2|15595.2|15597.2|15595.2|15597.7|15595.7|15597.1|15595.1|12
1630440950000|2021-08-31 20:15:50|15597.1|15595.1|15597.2|15595.2|15597.3|15595.3|15596.9|15594.9|9
1630440960000|2021-08-31 20:16:00|15596.3|15594.3|15595.9|15593.9|15596.6|15594.6|15595.9|15593.9|75
1630440970000|2021-08-31 20:16:10|15596.1|15594.1|15595.8|15593.8|15596.1|15594.1|15595.4|15593.4|13
1630440980000|2021-08-31 20:16:20|15595.9|15593.9|15597.7|15595.7|15597.8|15595.8|15595.9|15593.9|45
1630440990000|2021-08-31 20:16:30|15597.8|15595.8|15597.6|15595.6|15597.8|15595.8|15597.6|15595.6|1
1630441000000|2021-08-31 20:16:40|15597.7|15595.7|15597.8|15595.8|15597.9|15595.9|15597.6|15595.6|8
1630441010000|2021-08-31 20:16:50|15597.7|15595.7|15597.6|15595.6|15597.7|15595.7|15597.4|15595.4|3
1630441020000|2021-08-31 20:17:00|15597.7|15595.7|15597.8|15595.8|15597.8|15595.8|15597.7|15595.7|1
1630441030000|2021-08-31 20:17:10|15597.7|15595.7|15597.6|15595.6|15597.7|15595.7|15597.4|15595.4|8
1630441040000|2021-08-31 20:17:20|15597.7|15595.7|15597.4|15595.4|15598.2|15596.2|15597.4|15595.4|16
1630441050000|2021-08-31 20:17:30|15597.6|15595.6|15597.3|15595.3|15597.6|15595.6|15597.3|15595.3|8
1630441060000|2021-08-31 20:17:40|15597.2|15595.2|15597.3|15595.3|15597.4|15595.4|15597.2|15595.2|1
1630441070000|2021-08-31 20:17:50|15597.4|15595.4|15597.3|15595.3|15597.4|15595.4|15597.3|15595.3|7
1630441080000|2021-08-31 20:18:00|15597.4|15595.4|15597.6|15595.6|15597.9|15595.9|15597.4|15595.4|18
1630441090000|2021-08-31 20:18:10|15597.4|15595.4|15597.3|15595.3|15597.6|15595.6|15597.3|15595.3|8
1630441100000|2021-08-31 20:18:20|15597.4|15595.4|15597.6|15595.6|15597.6|15595.6|15597.3|15595.3|4
1630441110000|2021-08-31 20:18:30|15597.4|15595.4|15597.1|15595.1|15597.4|15595.4|15597.1|15595.1|2
1630441120000|2021-08-31 20:18:40|15597.2|15595.2|15597.1|15595.1|15597.3|15595.3|15597.1|15595.1|4
1630441130000|2021-08-31 20:18:50|15597.2|15595.2|15597.6|15595.6|15597.7|15595.7|15597.1|15595.1|7
1630441140000|2021-08-31 20:19:00|15597.4|15595.4|15597.7|15595.7|15597.7|15595.7|15597.4|15595.4|8
1630441150000|2021-08-31 20:19:10|15597.6|15595.6|15597.4|15595.4|15597.6|15595.6|15597.4|15595.4|5
1630441160000|2021-08-31 20:19:20|15597.6|15595.6|15597.4|15595.4|15597.6|15595.6|15597.4|15595.4|1
1630441170000|2021-08-31 20:19:30|15597.6|15595.6|15597.3|15595.3|15597.6|15595.6|15597.2|15595.2|3
1630441180000|2021-08-31 20:19:40|15597.2|15595.2|15597.4|15595.4|15597.6|15595.6|15597.2|15595.2|0
1630441190000|2021-08-31 20:19:50|15597.3|15595.3|15596.9|15594.9|15597.3|15595.3|15596.8|15594.8|5
1630441200000|2021-08-31 20:20:00|15597.1|15595.1|15596.9|15594.9|15597.1|15595.1|15596.8|15594.8|7
1630441210000|2021-08-31 20:20:10|15596.8|15594.8|15596.6|15594.6|15596.9|15594.9|15596.6|15594.6|12
1630441220000|2021-08-31 20:20:20|15596.4|15594.4|15596.4|15594.4|15596.6|15594.6|15596.4|15594.4|0
1630441230000|2021-08-31 20:20:30|15596.3|15594.3|15596.1|15594.1|15596.3|15594.3|15595.7|15593.7|23
1630441240000|2021-08-31 20:20:40|15595.9|15593.9|15596.8|15594.8|15596.8|15594.8|15595.9|15593.9|11
1630441250000|2021-08-31 20:20:50|15596.7|15594.7|15596.7|15594.7|15597.1|15595.1|15596.7|15594.7|12
1630441260000|2021-08-31 20:21:00|15596.6|15594.6|15596.1|15594.1|15596.6|15594.6|15596.1|15594.1|16
1630441270000|2021-08-31 20:21:10|15596.2|15594.2|15596.3|15594.3|15596.4|15594.4|15595.8|15593.8|12
1630441280000|2021-08-31 20:21:20|15596.2|15594.2|15596.1|15594.1|15596.2|15594.2|15596.1|15594.1|0
1630441290000|2021-08-31 20:21:30|15595.9|15593.9|15595.9|15593.9|15596.1|15594.1|15595.9|15593.9|2
1630441300000|2021-08-31 20:21:40|15596.1|15594.1|15596.2|15594.2|15596.6|15594.6|15596.1|15594.1|39
1630441310000|2021-08-31 20:21:50|15596.3|15594.3|15596.3|15594.3|15596.3|15594.3|15596.2|15594.2|8
1630441320000|2021-08-31 20:22:00|15596.4|15594.4|15596.2|15594.2|15596.6|15594.6|15596.1|15594.1|7
1630441330000|2021-08-31 20:22:10|15596.1|15594.1|15596.3|15594.3|15596.3|15594.3|15596.1|15594.1|7
1630441340000|2021-08-31 20:22:20|15596.4|15594.4|15596.6|15594.6|15596.7|15594.7|15596.3|15594.3|7
1630441350000|2021-08-31 20:22:30|15596.7|15594.7|15596.7|15594.7|15596.7|15594.7|15596.7|15594.7|4
1630441360000|2021-08-31 20:22:40|15596.6|15594.6|15596.4|15594.4|15596.6|15594.6|15596.4|15594.4|3
1630441370000|2021-08-31 20:22:50|15596.6|15594.6|15597.6|15595.6|15597.7|15595.7|15596.4|15594.4|39
1630441380000|2021-08-31 20:23:00|15597.3|15595.3|15597.8|15595.8|15598.2|15596.2|15597.2|15595.2|24
1630441390000|2021-08-31 20:23:10|15598.1|15596.1|15598.1|15596.1|15598.3|15596.3|15598.1|15596.1|10
1630441400000|2021-08-31 20:23:20|15597.9|15595.9|15597.6|15595.6|15598.1|15596.1|15597.6|15595.6|17
1630441410000|2021-08-31 20:23:30|15597.7|15595.7|15597.9|15595.9|15598.1|15596.1|15597.7|15595.7|13
1630441420000|2021-08-31 20:23:40|15598.1|15596.1|15598.2|15596.2|15598.2|15596.2|15597.9|15595.9|9
1630441430000|2021-08-31 20:23:50|15598.3|15596.3|15598.1|15596.1|15598.4|15596.4|15598.1|15596.1|11
1630441440000|2021-08-31 20:24:00|15598.2|15596.2|15598.3|15596.3|15598.4|15596.4|15597.9|15595.9|7
1630441450000|2021-08-31 20:24:10|15598.4|15596.4|15598.8|15596.8|15598.8|15596.8|15598.4|15596.4|14
1630441460000|2021-08-31 20:24:20|15598.9|15596.9|15599.4|15597.4|15599.4|15597.4|15598.7|15596.7|25
1630441470000|2021-08-31 20:24:30|15599.2|15597.2|15599.3|15597.3|15599.4|15597.4|15599.2|15597.2|32
1630441480000|2021-08-31 20:24:40|15599.4|15597.4|15599.4|15597.4|15599.7|15597.7|15599.3|15597.3|12
1630441490000|2021-08-31 20:24:50|15599.6|15597.6|15599.6|15597.6|15599.8|15597.8|15599.4|15597.4|11
1630441500000|2021-08-31 20:25:00|15599.4|15597.4|15598.9|15596.9|15599.6|15597.6|15598.4|15596.4|37
1630441510000|2021-08-31 20:25:10|15599.1|15597.1|15599.3|15597.3|15599.4|15597.4|15599.1|15597.1|8
1630441520000|2021-08-31 20:25:20|15599.4|15597.4|15600.1|15598.1|15600.1|15598.1|15599.2|15597.2|21
1630441530000|2021-08-31 20:25:30|15599.9|15597.9|15599.9|15597.9|15600.2|15598.2|15599.9|15597.9|13
1630441540000|2021-08-31 20:25:40|15599.4|15597.4|15600.2|15598.2|15600.2|15598.2|15599.4|15597.4|35
1630441550000|2021-08-31 20:25:50|15599.8|15597.8|15600.9|15598.9|15600.9|15598.9|15599.8|15597.8|52
1630441560000|2021-08-31 20:26:00|15601.1|15599.1|15601.3|15599.3|15601.4|15599.4|15601.1|15599.1|16
1630441570000|2021-08-31 20:26:10|15601.2|15599.2|15601.2|15599.2|15601.4|15599.4|15601.1|15599.1|13
1630441580000|2021-08-31 20:26:20|15601.7|15599.7|15601.6|15599.6|15601.9|15599.9|15601.4|15599.4|34
1630441590000|2021-08-31 20:26:30|15601.7|15599.7|15601.8|15599.8|15601.8|15599.8|15601.6|15599.6|5
1630441600000|2021-08-31 20:26:40|15601.9|15599.9|15601.9|15599.9|15601.9|15599.9|15601.4|15599.4|25
1630441610000|2021-08-31 20:26:50|15601.8|15599.8|15601.8|15599.8|15601.8|15599.8|15601.8|15599.8|0
1630441620000|2021-08-31 20:27:00|15601.9|15599.9|15601.9|15599.9|15601.9|15599.9|15601.8|15599.8|11
1630441630000|2021-08-31 20:27:10|15601.8|15599.8|15601.9|15599.9|15602.1|15600.1|15601.7|15599.7|13
1630441640000|2021-08-31 20:27:20|15602.8|15600.8|15602.9|15600.9|15602.9|15600.9|15602.6|15600.6|67
1630441650000|2021-08-31 20:27:30|15602.8|15600.8|15603.3|15601.3|15603.7|15601.7|15602.8|15600.8|51
1630441660000|2021-08-31 20:27:40|15603.4|15601.4|15603.3|15601.3|15603.6|15601.6|15602.8|15600.8|47
1630441670000|2021-08-31 20:27:50|15603.4|15601.4|15603.6|15601.6|15603.7|15601.7|15603.1|15601.1|52
1630441680000|2021-08-31 20:28:00|15603.7|15601.7|15603.3|15601.3|15603.8|15601.8|15603.3|15601.3|32
1630441690000|2021-08-31 20:28:10|15603.4|15601.4|15603.4|15601.4|15603.4|15601.4|15603.2|15601.2|25
1630441700000|2021-08-31 20:28:20|15603.6|15601.6|15603.7|15601.7|15603.7|15601.7|15603.6|15601.6|7
1630441710000|2021-08-31 20:28:30|15603.6|15601.6|15603.6|15601.6|15603.7|15601.7|15603.4|15601.4|9
1630441720000|2021-08-31 20:28:40|15603.4|15601.4|15603.6|15601.6|15603.7|15601.7|15603.4|15601.4|7
1630441730000|2021-08-31 20:28:50|15603.4|15601.4|15603.3|15601.3|15603.6|15601.6|15603.3|15601.3|10
1630441740000|2021-08-31 20:29:00|15603.4|15601.4|15603.4|15601.4|15603.4|15601.4|15603.2|15601.2|8
1630441750000|2021-08-31 20:29:10|15603.3|15601.3|15603.4|15601.4|15603.4|15601.4|15603.3|15601.3|8
1630441760000|2021-08-31 20:29:20|15603.3|15601.3|15603.2|15601.2|15603.3|15601.3|15603.2|15601.2|2
1630441770000|2021-08-31 20:29:30|15603.1|15601.1|15603.1|15601.1|15603.1|15601.1|15603.1|15601.1|6
1630441780000|2021-08-31 20:29:40|15603.2|15601.2|15603.1|15601.1|15603.2|15601.2|15603.1|15601.1|11
1630441790000|2021-08-31 20:29:50|15603.2|15601.2|15603.3|15601.3|15603.3|15601.3|15603.1|15601.1|8
1630441800000|2021-08-31 20:30:00|15603.2|15601.2|15603.8|15601.8|15604.1|15602.1|15603.2|15601.2|43
1630441810000|2021-08-31 20:30:10|15603.6|15601.6|15603.4|15601.4|15603.6|15601.6|15603.2|15601.2|27
1630441820000|2021-08-31 20:30:20|15603.6|15601.6|15603.3|15601.3|15603.7|15601.7|15603.2|15601.2|21
1630441830000|2021-08-31 20:30:30|15603.2|15601.2|15603.9|15601.9|15604.1|15602.1|15603.2|15601.2|18
1630441840000|2021-08-31 20:30:40|15603.8|15601.8|15603.6|15601.6|15603.8|15601.8|15603.4|15601.4|13
1630441850000|2021-08-31 20:30:50|15603.7|15601.7|15604.1|15602.1|15604.1|15602.1|15603.6|15601.6|10
1630441860000|2021-08-31 20:31:00|15604.2|15602.2|15603.7|15601.7|15604.2|15602.2|15603.6|15601.6|11
1630441870000|2021-08-31 20:31:10|15603.8|15601.8|15603.7|15601.7|15603.9|15601.9|15603.7|15601.7|6
1630441880000|2021-08-31 20:31:20|15603.8|15601.8|15602.7|15600.7|15603.8|15601.8|15602.6|15600.6|16
1630441890000|2021-08-31 20:31:30|15602.6|15600.6|15602.8|15600.8|15602.8|15600.8|15602.6|15600.6|7
1630441900000|2021-08-31 20:31:40|15602.7|15600.7|15602.7|15600.7|15602.8|15600.8|15602.7|15600.7|0
1630441920000|2021-08-31 20:32:00|15602.6|15600.6|15602.7|15600.7|15602.7|15600.7|15602.6|15600.6|4
1630441930000|2021-08-31 20:32:10|15602.6|15600.6|15601.9|15599.9|15602.6|15600.6|15601.8|15599.8|14
1630441940000|2021-08-31 20:32:20|15601.8|15599.8|15601.9|15599.9|15601.9|15599.9|15601.8|15599.8|7
1630441950000|2021-08-31 20:32:30|15601.8|15599.8|15601.7|15599.7|15601.9|15599.9|15601.7|15599.7|4
1630441960000|2021-08-31 20:32:40|15601.8|15599.8|15601.8|15599.8|15601.9|15599.9|15601.7|15599.7|3
1630441970000|2021-08-31 20:32:50|15601.9|15599.9|15602.8|15600.8|15602.8|15600.8|15601.9|15599.9|20
1630441980000|2021-08-31 20:33:00|15602.9|15600.9|15602.8|15600.8|15602.9|15600.9|15602.7|15600.7|13
1630441990000|2021-08-31 20:33:10|15602.9|15600.9|15602.8|15600.8|15602.9|15600.9|15602.7|15600.7|5
1630442000000|2021-08-31 20:33:20|15602.9|15600.9|15602.8|15600.8|15602.9|15600.9|15602.3|15600.3|13
1630442010000|2021-08-31 20:33:30|15602.7|15600.7|15602.4|15600.4|15602.8|15600.8|15602.3|15600.3|4
1630442020000|2021-08-31 20:33:40|15602.6|15600.6|15602.6|15600.6|15602.6|15600.6|15602.4|15600.4|0
1630442030000|2021-08-31 20:33:50|15602.4|15600.4|15602.3|15600.3|15602.6|15600.6|15602.2|15600.2|1
1630442040000|2021-08-31 20:34:00|15602.4|15600.4|15602.2|15600.2|15602.4|15600.4|15602.2|15600.2|3
1630442050000|2021-08-31 20:34:10|15602.1|15600.1|15602.4|15600.4|15602.6|15600.6|15602.1|15600.1|4
1630442060000|2021-08-31 20:34:20|15602.6|15600.6|15602.9|15600.9|15602.9|15600.9|15602.4|15600.4|1
1630442070000|2021-08-31 20:34:30|15602.8|15600.8|15602.8|15600.8|15603.1|15601.1|15602.7|15600.7|25
1630442080000|2021-08-31 20:34:40|15602.7|15600.7|15602.7|15600.7|15602.7|15600.7|15602.7|15600.7|1
1630442090000|2021-08-31 20:34:50|15602.8|15600.8|15602.9|15600.9|15603.1|15601.1|15602.8|15600.8|0
1630442100000|2021-08-31 20:35:00|15602.8|15600.8|15602.6|15600.6|15602.8|15600.8|15602.3|15600.3|18
1630442110000|2021-08-31 20:35:10|15602.4|15600.4|15602.9|15600.9|15602.9|15600.9|15602.2|15600.2|9
1630442120000|2021-08-31 20:35:20|15602.8|15600.8|15601.4|15599.4|15602.8|15600.8|15601.4|15599.4|49
1630442130000|2021-08-31 20:35:30|15601.3|15599.3|15601.8|15599.8|15601.9|15599.9|15601.3|15599.3|27
1630442140000|2021-08-31 20:35:40|15601.9|15599.9|15601.4|15599.4|15601.9|15599.9|15601.4|15599.4|4
1630442150000|2021-08-31 20:35:50|15601.3|15599.3|15601.2|15599.2|15601.4|15599.4|15601.2|15599.2|7
1630442160000|2021-08-31 20:36:00|15600.9|15598.9|15601.7|15599.7|15601.7|15599.7|15600.9|15598.9|19
1630442170000|2021-08-31 20:36:10|15601.6|15599.6|15601.1|15599.1|15601.6|15599.6|15601.1|15599.1|15
1630442180000|2021-08-31 20:36:20|15601.2|15599.2|15601.2|15599.2|15601.4|15599.4|15600.9|15598.9|7
1630442190000|2021-08-31 20:36:30|15601.3|15599.3|15601.6|15599.6|15601.6|15599.6|15601.2|15599.2|5
1630442200000|2021-08-31 20:36:40|15601.4|15599.4|15601.9|15599.9|15601.9|15599.9|15601.1|15599.1|6
1630442210000|2021-08-31 20:36:50|15602.1|15600.1|15602.4|15600.4|15603.1|15601.1|15602.1|15600.1|37
1630442220000|2021-08-31 20:37:00|15602.7|15600.7|15602.7|15600.7|15602.7|15600.7|15602.6|15600.6|8
1630442250000|2021-08-31 20:37:30|15602.6|15600.6|15602.4|15600.4|15602.6|15600.6|15602.4|15600.4|3
1630442260000|2021-08-31 20:37:40|15602.3|15600.3|15602.4|15600.4|15602.4|15600.4|15602.2|15600.2|3
1630442270000|2021-08-31 20:37:50|15602.3|15600.3|15601.3|15599.3|15602.3|15600.3|15601.3|15599.3|8
1630442280000|2021-08-31 20:38:00|15601.2|15599.2|15600.8|15598.8|15601.2|15599.2|15600.6|15598.6|18
1630442290000|2021-08-31 20:38:10|15600.7|15598.7|15600.8|15598.8|15600.8|15598.8|15600.7|15598.7|4
1630442300000|2021-08-31 20:38:20|15600.9|15598.9|15600.8|15598.8|15600.9|15598.9|15600.8|15598.8|1
1630442310000|2021-08-31 20:38:30|15600.7|15598.7|15601.1|15599.1|15601.2|15599.2|15600.7|15598.7|5
1630442320000|2021-08-31 20:38:40|15601.2|15599.2|15600.7|15598.7|15601.2|15599.2|15600.7|15598.7|23
1630442330000|2021-08-31 20:38:50|15600.8|15598.8|15600.2|15598.2|15600.8|15598.8|15599.9|15597.9|13
1630442340000|2021-08-31 20:39:00|15600.3|15598.3|15600.2|15598.2|15600.4|15598.4|15600.1|15598.1|13
1630442350000|2021-08-31 20:39:10|15600.1|15598.1|15600.3|15598.3|15600.3|15598.3|15600.1|15598.1|7
1630442360000|2021-08-31 20:39:20|15600.4|15598.4|15600.4|15598.4|15600.4|15598.4|15600.2|15598.2|2
1630442370000|2021-08-31 20:39:30|15600.3|15598.3|15600.7|15598.7|15600.7|15598.7|15600.3|15598.3|4
1630442380000|2021-08-31 20:39:40|15600.6|15598.6|15601.2|15599.2|15601.2|15599.2|15600.3|15598.3|9
1630442390000|2021-08-31 20:39:50|15601.3|15599.3|15602.6|15600.6|15602.6|15600.6|15601.2|15599.2|15
1630442400000|2021-08-31 20:40:00|15602.4|15600.4|15603.1|15601.1|15603.1|15601.1|15602.4|15600.4|63
1630442410000|2021-08-31 20:40:10|15603.2|15601.2|15603.2|15601.2|15603.2|15601.2|15602.9|15600.9|9
1630442420000|2021-08-31 20:40:20|15603.4|15601.4|15603.2|15601.2|15603.4|15601.4|15603.2|15601.2|13
1630442430000|2021-08-31 20:40:30|15603.3|15601.3|15603.3|15601.3|15603.3|15601.3|15603.3|15601.3|1
1630442440000|2021-08-31 20:40:40|15602.9|15600.9|15603.3|15601.3|15603.3|15601.3|15602.9|15600.9|9
1630442450000|2021-08-31 20:40:50|15603.2|15601.2|15603.2|15601.2|15603.4|15601.4|15603.1|15601.1|5
1630442460000|2021-08-31 20:41:00|15603.3|15601.3|15603.2|15601.2|15603.4|15601.4|15603.2|15601.2|25
1630442470000|2021-08-31 20:41:10|15603.7|15601.7|15604.4|15602.4|15604.4|15602.4|15603.7|15601.7|66
1630442480000|2021-08-31 20:41:20|15604.3|15602.3|15604.8|15602.8|15604.9|15602.9|15604.2|15602.2|19
1630442490000|2021-08-31 20:41:30|15604.7|15602.7|15604.2|15602.2|15604.8|15602.8|15604.1|15602.1|15
1630442500000|2021-08-31 20:41:40|15604.1|15602.1|15603.9|15601.9|15604.2|15602.2|15603.9|15601.9|2
1630442510000|2021-08-31 20:41:50|15603.7|15601.7|15603.7|15601.7|15603.8|15601.8|15603.7|15601.7|9
1630442520000|2021-08-31 20:42:00|15603.8|15601.8|15603.8|15601.8|15603.9|15601.9|15603.7|15601.7|5
1630442530000|2021-08-31 20:42:10|15603.7|15601.7|15603.3|15601.3|15603.8|15601.8|15603.2|15601.2|17
1630442540000|2021-08-31 20:42:20|15603.2|15601.2|15602.7|15600.7|15603.3|15601.3|15602.7|15600.7|7
1630442550000|2021-08-31 20:42:30|15602.8|15600.8|15602.7|15600.7|15602.8|15600.8|15602.4|15600.4|12
1630442560000|2021-08-31 20:42:40|15602.8|15600.8|15603.1|15601.1|15603.1|15601.1|15602.6|15600.6|3
1630442570000|2021-08-31 20:42:50|15602.9|15600.9|15602.8|15600.8|15603.1|15601.1|15602.7|15600.7|5
1630442580000|2021-08-31 20:43:00|15602.9|15600.9|15602.6|15600.6|15603.2|15601.2|15602.4|15600.4|13
1630442590000|2021-08-31 20:43:10|15602.4|15600.4|15602.1|15600.1|15602.4|15600.4|15602.1|15600.1|2
1630442610000|2021-08-31 20:43:30|15601.9|15599.9|15602.1|15600.1|15602.2|15600.2|15601.9|15599.9|1
1630442620000|2021-08-31 20:43:40|15602.2|15600.2|15602.1|15600.1|15602.2|15600.2|15602.1|15600.1|2
1630442630000|2021-08-31 20:43:50|15602.2|15600.2|15602.3|15600.3|15602.7|15600.7|15602.2|15600.2|12
1630442640000|2021-08-31 20:44:00|15602.2|15600.2|15602.4|15600.4|15602.6|15600.6|15602.2|15600.2|2
1630442650000|2021-08-31 20:44:10|15602.6|15600.6|15602.3|15600.3|15602.6|15600.6|15602.3|15600.3|5
1630442660000|2021-08-31 20:44:20|15602.4|15600.4|15602.3|15600.3|15602.4|15600.4|15602.3|15600.3|0
1630442670000|2021-08-31 20:44:30|15602.6|15600.6|15602.7|15600.7|15602.8|15600.8|15602.6|15600.6|6
1630442680000|2021-08-31 20:44:40|15602.6|15600.6|15602.7|15600.7|15602.9|15600.9|15602.4|15600.4|13
1630442690000|2021-08-31 20:44:50|15602.6|15600.6|15602.6|15600.6|15602.7|15600.7|15602.6|15600.6|1
1630442700000|2021-08-31 20:45:00|15602.4|15600.4|15602.6|15600.6|15602.6|15600.6|15601.9|15599.9|54
1630442710000|2021-08-31 20:45:10|15602.7|15600.7|15602.6|15600.6|15602.7|15600.7|15602.6|15600.6|0
1630442720000|2021-08-31 20:45:20|15602.4|15600.4|15602.7|15600.7|15602.7|15600.7|15602.4|15600.4|7
1630442730000|2021-08-31 20:45:30|15602.6|15600.6|15602.6|15600.6|15602.7|15600.7|15602.6|15600.6|7
1630442740000|2021-08-31 20:45:40|15602.7|15600.7|15603.1|15601.1|15603.1|15601.1|15602.6|15600.6|10
1630442750000|2021-08-31 20:45:50|15602.9|15600.9|15603.1|15601.1|15603.2|15601.2|15602.9|15600.9|2
1630442760000|2021-08-31 20:46:00|15602.9|15600.9|15602.9|15600.9|15603.2|15601.2|15602.8|15600.8|18
1630442770000|2021-08-31 20:46:10|15602.8|15600.8|15602.8|15600.8|15602.9|15600.9|15602.8|15600.8|2
1630442780000|2021-08-31 20:46:20|15602.9|15600.9|15602.7|15600.7|15602.9|15600.9|15602.7|15600.7|4
1630442790000|2021-08-31 20:46:30|15602.6|15600.6|15602.7|15600.7|15602.7|15600.7|15602.6|15600.6|5
1630442800000|2021-08-31 20:46:40|15602.8|15600.8|15602.4|15600.4|15602.9|15600.9|15602.4|15600.4|15
1630442810000|2021-08-31 20:46:50|15602.6|15600.6|15602.6|15600.6|15602.6|15600.6|15602.6|15600.6|2
1630442820000|2021-08-31 20:47:00|15602.4|15600.4|15602.9|15600.9|15603.1|15601.1|15602.4|15600.4|9
1630442830000|2021-08-31 20:47:10|15603.1|15601.1|15603.2|15601.2|15603.4|15601.4|15603.1|15601.1|27
1630442840000|2021-08-31 20:47:20|15603.1|15601.1|15602.8|15600.8|15603.1|15601.1|15602.8|15600.8|4
1630442850000|2021-08-31 20:47:30|15602.9|15600.9|15602.7|15600.7|15602.9|15600.9|15602.7|15600.7|4
1630442860000|2021-08-31 20:47:40|15602.6|15600.6|15602.4|15600.4|15602.7|15600.7|15602.4|15600.4|7
1630442870000|2021-08-31 20:47:50|15602.3|15600.3|15602.3|15600.3|15602.3|15600.3|15602.3|15600.3|3
1630442880000|2021-08-31 20:48:00|15602.4|15600.4|15602.3|15600.3|15602.7|15600.7|15602.3|15600.3|11
1630442890000|2021-08-31 20:48:10|15602.4|15600.4|15602.2|15600.2|15602.4|15600.4|15602.2|15600.2|1
1630442910000|2021-08-31 20:48:30|15602.3|15600.3|15602.2|15600.2|15602.4|15600.4|15602.2|15600.2|7
1630442920000|2021-08-31 20:48:40|15601.9|15599.9|15601.8|15599.8|15601.9|15599.9|15601.7|15599.7|33
1630442930000|2021-08-31 20:48:50|15602.1|15600.1|15601.8|15599.8|15602.1|15600.1|15601.8|15599.8|20
1630442940000|2021-08-31 20:49:00|15601.9|15599.9|15601.4|15599.4|15601.9|15599.9|15601.3|15599.3|10
1630442950000|2021-08-31 20:49:10|15601.7|15599.7|15601.7|15599.7|15602.1|15600.1|15601.4|15599.4|49
1630442960000|2021-08-31 20:49:20|15601.6|15599.6|15601.4|15599.4|15601.7|15599.7|15601.4|15599.4|19
1630442970000|2021-08-31 20:49:30|15601.6|15599.6|15601.7|15599.7|15601.7|15599.7|15601.2|15599.2|11
1630442980000|2021-08-31 20:49:40|15601.8|15599.8|15601.2|15599.2|15601.8|15599.8|15601.2|15599.2|13
1630442990000|2021-08-31 20:49:50|15600.9|15598.9|15600.8|15598.8|15601.2|15599.2|15600.8|15598.8|15
1630443000000|2021-08-31 20:50:00|15600.7|15598.7|15601.2|15599.2|15601.3|15599.3|15600.6|15598.6|24
1630443010000|2021-08-31 20:50:10|15601.3|15599.3|15601.4|15599.4|15601.4|15599.4|15601.3|15599.3|4
1630443020000|2021-08-31 20:50:20|15601.3|15599.3|15601.1|15599.1|15601.4|15599.4|15601.1|15599.1|13
1630443030000|2021-08-31 20:50:30|15601.2|15599.2|15601.3|15599.3|15601.3|15599.3|15600.9|15598.9|7
1630443040000|2021-08-31 20:50:40|15601.2|15599.2|15601.6|15599.6|15601.6|15599.6|15601.2|15599.2|14
1630443050000|2021-08-31 20:50:50|15601.4|15599.4|15601.2|15599.2|15601.6|15599.6|15600.9|15598.9|7
1630443060000|2021-08-31 20:51:00|15601.1|15599.1|15601.3|15599.3|15601.4|15599.4|15601.1|15599.1|14
1630443070000|2021-08-31 20:51:10|15601.2|15599.2|15601.3|15599.3|15601.3|15599.3|15601.2|15599.2|1
1630443080000|2021-08-31 20:51:20|15601.2|15599.2|15601.1|15599.1|15601.3|15599.3|15600.9|15598.9|10
1630443090000|2021-08-31 20:51:30|15601.3|15599.3|15601.2|15599.2|15601.4|15599.4|15601.2|15599.2|6
1630443100000|2021-08-31 20:51:40|15601.3|15599.3|15601.9|15599.9|15601.9|15599.9|15601.3|15599.3|25
1630443110000|2021-08-31 20:51:50|15601.7|15599.7|15601.9|15599.9|15602.1|15600.1|15601.7|15599.7|11
1630443120000|2021-08-31 20:52:00|15601.8|15599.8|15601.8|15599.8|15601.9|15599.9|15601.7|15599.7|3
1630443130000|2021-08-31 20:52:10|15601.9|15599.9|15602.1|15600.1|15602.1|15600.1|15601.8|15599.8|5
1630443140000|2021-08-31 20:52:20|15601.9|15599.9|15601.9|15599.9|15602.1|15600.1|15601.8|15599.8|2
1630443150000|2021-08-31 20:52:30|15601.8|15599.8|15601.2|15599.2|15601.9|15599.9|15601.1|15599.1|4
1630443160000|2021-08-31 20:52:40|15601.3|15599.3|15601.3|15599.3|15601.4|15599.4|15601.2|15599.2|10
1630443170000|2021-08-31 20:52:50|15601.2|15599.2|15601.3|15599.3|15601.6|15599.6|15601.2|15599.2|3
1630443180000|2021-08-31 20:53:00|15601.4|15599.4|15601.3|15599.3|15601.4|15599.4|15601.3|15599.3|5
1630443190000|2021-08-31 20:53:10|15601.4|15599.4|15601.2|15599.2|15601.4|15599.4|15601.2|15599.2|3
1630443200000|2021-08-31 20:53:20|15601.3|15599.3|15601.1|15599.1|15601.6|15599.6|15600.8|15598.8|27
1630443210000|2021-08-31 20:53:30|15600.9|15598.9|15601.4|15599.4|15601.4|15599.4|15600.9|15598.9|9
1630443220000|2021-08-31 20:53:40|15601.6|15599.6|15601.7|15599.7|15601.7|15599.7|15601.4|15599.4|12
1630443230000|2021-08-31 20:53:50|||||||||1
1630443240000|2021-08-31 20:54:00|15601.8|15599.8|15601.4|15599.4|15601.8|15599.8|15601.4|15599.4|14
1630443250000|2021-08-31 20:54:10|15601.3|15599.3|15600.9|15598.9|15601.4|15599.4|15600.9|15598.9|6
1630443260000|2021-08-31 20:54:20|15601.1|15599.1|15601.2|15599.2|15601.4|15599.4|15601.1|15599.1|6
1630443270000|2021-08-31 20:54:30|15601.3|15599.3|15601.8|15599.8|15601.8|15599.8|15601.1|15599.1|13
1630443280000|2021-08-31 20:54:40|15601.9|15599.9|15601.4|15599.4|15601.9|15599.9|15601.4|15599.4|13
1630443290000|2021-08-31 20:54:50|15601.3|15599.3|15601.3|15599.3|15601.4|15599.4|15601.2|15599.2|6
1630443300000|2021-08-31 20:55:00|15601.4|15599.4|15602.3|15600.3|15602.3|15600.3|15601.3|15599.3|29
1630443310000|2021-08-31 20:55:10|15602.4|15600.4|15602.3|15600.3|15602.4|15600.4|15602.1|15600.1|2
1630443320000|2021-08-31 20:55:20|15602.2|15600.2|15602.3|15600.3|15602.4|15600.4|15602.1|15600.1|1
1630443330000|2021-08-31 20:55:30|15602.2|15600.2|15602.2|15600.2|15602.2|15600.2|15602.1|15600.1|0
1630443340000|2021-08-31 20:55:40|||||||||1
1630443350000|2021-08-31 20:55:50|15602.3|15600.3|15602.6|15600.6|15602.6|15600.6|15602.2|15600.2|4
1630443360000|2021-08-31 20:56:00|15602.7|15600.7|15602.9|15600.9|15602.9|15600.9|15602.7|15600.7|4
1630443370000|2021-08-31 20:56:10|15603.2|15601.2|15603.1|15601.1|15603.3|15601.3|15603.1|15601.1|9
1630443380000|2021-08-31 20:56:20|15602.9|15600.9|15603.2|15601.2|15603.2|15601.2|15602.9|15600.9|0
1630443390000|2021-08-31 20:56:30|15603.1|15601.1|15603.1|15601.1|15603.2|15601.2|15602.9|15600.9|3
1630443400000|2021-08-31 20:56:40|15602.9|15600.9|15603.1|15601.1|15603.1|15601.1|15602.9|15600.9|4
1630443410000|2021-08-31 20:56:50|15602.9|15600.9|15603.3|15601.3|15603.3|15601.3|15602.9|15600.9|18
1630443420000|2021-08-31 20:57:00|15603.4|15601.4|15603.2|15601.2|15603.4|15601.4|15603.2|15601.2|10
1630443430000|2021-08-31 20:57:10|15603.1|15601.1|15603.2|15601.2|15603.2|15601.2|15603.1|15601.1|3
1630443440000|2021-08-31 20:57:20|15602.9|15600.9|15604.7|15602.7|15605.2|15603.2|15602.9|15600.9|122
1630443450000|2021-08-31 20:57:30|15604.6|15602.6|15604.1|15602.1|15604.6|15602.6|15604.1|15602.1|11
1630443460000|2021-08-31 20:57:40|15604.2|15602.2|15603.3|15601.3|15604.2|15602.2|15603.3|15601.3|23
1630443470000|2021-08-31 20:57:50|15603.4|15601.4|15602.4|15600.4|15603.8|15601.8|15602.3|15600.3|79
1630443480000|2021-08-31 20:58:00|15601.8|15599.8|15600.9|15598.9|15601.9|15599.9|15600.6|15598.6|41
1630443490000|2021-08-31 20:58:10|15600.8|15598.8|15601.1|15599.1|15601.3|15599.3|15600.3|15598.3|12
1630443500000|2021-08-31 20:58:20|15600.9|15598.9|15601.4|15599.4|15601.4|15599.4|15600.9|15598.9|13
1630443510000|2021-08-31 20:58:30|||||||||1
1630443520000|2021-08-31 20:58:40|15601.3|15599.3|15600.9|15598.9|15601.3|15599.3|15600.9|15598.9|4
1630443530000|2021-08-31 20:58:50|15600.8|15598.8|15600.7|15598.7|15600.8|15598.8|15600.7|15598.7|3
1630443540000|2021-08-31 20:59:00|15600.9|15598.9|15601.1|15599.1|15601.1|15599.1|15600.8|15598.8|4
1630443550000|2021-08-31 20:59:10|15600.9|15598.9|15601.1|15599.1|15601.2|15599.2|15600.8|15598.8|10
1630443560000|2021-08-31 20:59:20|15601.2|15599.2|15601.4|15599.4|15601.4|15599.4|15601.1|15599.1|11
1630443570000|2021-08-31 20:59:30|15601.2|15599.2|15601.2|15599.2|15601.3|15599.3|15601.1|15599.1|5
1630443580000|2021-08-31 20:59:40|15601.3|15599.3|15600.9|15598.9|15601.3|15599.3|15600.9|15598.9|8
1630443590000|2021-08-31 20:59:50|15600.8|15598.8|15602.7|15597.7|15602.7|15598.8|15600.6|15597.7|18
1630443600000|2021-08-31 21:00:00|15603.5|15598.5|15603.4|15598.4|15603.5|15598.5|15603.3|15598.3|0
1630443610000|2021-08-31 21:00:10|15603.3|15598.3|15603.4|15598.4|15603.4|15598.4|15603.3|15598.3|0
1630443680000|2021-08-31 21:01:20|15603.6|15598.6|15603.6|15598.6|15603.6|15598.6|15603.6|15598.6|0
1630443690000|2021-08-31 21:01:30|15603.4|15598.4|15603.4|15598.4|15603.4|15598.4|15603.4|15598.4|0
1630443720000|2021-08-31 21:02:00|15603.5|15598.5|15603.3|15598.3|15603.5|15598.5|15603.3|15598.3|0
1630443760000|2021-08-31 21:02:40|15603.4|15598.4|15603.4|15598.4|15603.4|15598.4|15603.4|15598.4|0
1630443780000|2021-08-31 21:03:00|15603.3|15598.3|15603.3|15598.3|15603.3|15598.3|15603.3|15598.3|0
1630443840000|2021-08-31 21:04:00|15603.2|15598.2|15603.2|15598.2|15603.2|15598.2|15603.2|15598.2|0
1630443850000|2021-08-31 21:04:10|15603.3|15598.3|15603.3|15598.3|15603.3|15598.3|15603.3|15598.3|0
1630443860000|2021-08-31 21:04:20|15603.4|15598.4|15603.1|15598.1|15603.4|15598.4|15603.1|15598.1|0
1630443890000|2021-08-31 21:04:50|15602.9|15597.9|15602.9|15597.9|15602.9|15597.9|15602.9|15597.9|0
1630443910000|2021-08-31 21:05:10|15602.8|15597.8|15602.7|15597.7|15602.8|15597.8|15602.7|15597.7|0
1630443960000|2021-08-31 21:06:00|15602.8|15597.8|15602.8|15597.8|15602.8|15597.8|15602.8|15597.8|0
1630443970000|2021-08-31 21:06:10|15602.7|15597.7|15602.8|15597.8|15602.8|15597.8|15602.7|15597.7|0
1630443990000|2021-08-31 21:06:30|15602.7|15597.7|15602.7|15597.7|15602.8|15597.8|15602.7|15597.7|0
1630444000000|2021-08-31 21:06:40|15602.5|15597.5|15602.5|15597.5|15602.5|15597.5|15602.5|15597.5|0
1630444040000|2021-08-31 21:07:20|15602.4|15597.4|15602.2|15597.2|15602.4|15597.4|15602.2|15597.2|0
1630444060000|2021-08-31 21:07:40|15602|15597|15602|15597|15602|15597|15602|15597|0
1630444080000|2021-08-31 21:08:00|15602.1|15597.1|15602.1|15597.1|15602.1|15597.1|15602.1|15597.1|0
1630444090000|2021-08-31 21:08:10|15602.2|15597.2|15602.2|15597.2|15602.2|15597.2|15602.2|15597.2|0
1630444120000|2021-08-31 21:08:40|15602.1|15597.1|15602.1|15597.1|15602.1|15597.1|15602.1|15597.1|0
1630444130000|2021-08-31 21:08:50|15602.2|15597.2|15602.2|15597.2|15602.2|15597.2|15602.2|15597.2|0
1630444140000|2021-08-31 21:09:00|15601.8|15596.8|15601.8|15596.8|15601.8|15596.8|15601.8|15596.8|0
1630444150000|2021-08-31 21:09:10|15601.6|15596.6|15601.4|15596.4|15601.6|15596.6|15601.4|15596.4|0
1630444160000|2021-08-31 21:09:20|15601.3|15596.3|15601.3|15596.3|15601.3|15596.3|15601.3|15596.3|0
1630444180000|2021-08-31 21:09:40|15601.4|15596.4|15601.6|15596.6|15601.6|15596.6|15601.4|15596.4|0
1630444270000|2021-08-31 21:11:10|15601.7|15596.7|15601.7|15596.7|15601.7|15596.7|15601.7|15596.7|0
1630444290000|2021-08-31 21:11:30|15601.6|15596.6|15601.6|15596.6|15601.6|15596.6|15601.6|15596.6|0
1630444320000|2021-08-31 21:12:00|15601.5|15596.5|15601.5|15596.5|15601.5|15596.5|15601.5|15596.5|0
1630444680000|2021-08-31 21:18:00|15601.7|15596.7|15601.7|15596.7|15601.7|15596.7|15601.7|15596.7|0
1630444690000|2021-08-31 21:18:10|15601.8|15596.8|15601.8|15596.8|15601.8|15596.8|15601.8|15596.8|0
1630444730000|2021-08-31 21:18:50|15601.3|15596.3|15601.3|15596.3|15601.3|15596.3|15601.3|15596.3|0
1630444740000|2021-08-31 21:19:00|15601.2|15596.2|15601.3|15596.3|15601.3|15596.3|15601.2|15596.2|0
1630444770000|2021-08-31 21:19:30|15601.2|15596.2|15601.2|15596.2|15601.2|15596.2|15601.2|15596.2|0
1630444820000|2021-08-31 21:20:20|15600.8|15595.8|15600.7|15595.7|15600.8|15595.8|15600.7|15595.7|0
1630444860000|2021-08-31 21:21:00|15600.9|15595.9|15600.9|15595.9|15600.9|15595.9|15600.9|15595.9|0
1630444940000|2021-08-31 21:22:20|15601|15596|15601|15596|15601|15596|15601|15596|0
1630445070000|2021-08-31 21:24:30|15600.9|15595.9|15600.9|15595.9|15600.9|15595.9|15600.9|15595.9|0
1630445130000|2021-08-31 21:25:30|15600.8|15595.8|15600.8|15595.8|15600.8|15595.8|15600.8|15595.8|0
1630445150000|2021-08-31 21:25:50|15600.9|15595.9|15600.9|15595.9|15600.9|15595.9|15600.9|15595.9|0
1630445300000|2021-08-31 21:28:20|15600.8|15595.8|15600.8|15595.8|15600.8|15595.8|15600.8|15595.8|0
1630445320000|2021-08-31 21:28:40|15600.5|15595.5|15600.5|15595.5|15600.7|15595.7|15600.5|15595.5|0
1630445430000|2021-08-31 21:30:30|15600.4|15595.4|15600.4|15595.4|15600.4|15595.4|15600.4|15595.4|0
1630445450000|2021-08-31 21:30:50|15600.2|15595.2|15600.2|15595.2|15600.2|15595.2|15600.2|15595.2|0
1630445520000|2021-08-31 21:32:00|15600.1|15595.1|15600.1|15595.1|15600.1|15595.1|15600.1|15595.1|0
1630445550000|2021-08-31 21:32:30|15600|15595|15600|15595|15600.1|15595.1|15600|15595|0
1630445560000|2021-08-31 21:32:40|15600.1|15595.1|15600.1|15595.1|15600.1|15595.1|15600.1|15595.1|0
1630445580000|2021-08-31 21:33:00|15600|15595|15600|15595|15600|15595|15600|15595|0
1630445630000|2021-08-31 21:33:50|15601|15596|15600.8|15595.8|15601|15596|15600.8|15595.8|0
1630445650000|2021-08-31 21:34:10|15600.7|15595.7|15600.7|15595.7|15600.7|15595.7|15600.7|15595.7|0
1630445670000|2021-08-31 21:34:30|15600.6|15595.6|15600.7|15595.7|15600.7|15595.7|15600.6|15595.6|0
1630445740000|2021-08-31 21:35:40|15600.6|15595.6|15600.6|15595.6|15600.6|15595.6|15600.6|15595.6|0
1630445890000|2021-08-31 21:38:10|15600.5|15595.5|15600.5|15595.5|15600.5|15595.5|15600.5|15595.5|0
1630445930000|2021-08-31 21:38:50|15600.6|15595.6|15600.5|15595.5|15600.6|15595.6|15600.5|15595.5|0
1630445970000|2021-08-31 21:39:30|15600.6|15595.6|15600.6|15595.6|15600.6|15595.6|15600.6|15595.6|0
1630446110000|2021-08-31 21:41:50|15600.5|15595.5|15600.5|15595.5|15600.5|15595.5|15600.5|15595.5|0
1630446130000|2021-08-31 21:42:10|15600.4|15595.4|15600.4|15595.4|15600.4|15595.4|15600.4|15595.4|0
1630446230000|2021-08-31 21:43:50|15600.3|15595.3|15600.3|15595.3|15600.3|15595.3|15600.3|15595.3|0
1630446310000|2021-08-31 21:45:10|15600.6|15595.6|15600.6|15595.6|15600.6|15595.6|15600.6|15595.6|0
1630446320000|2021-08-31 21:45:20|15600.3|15595.3|15600.3|15595.3|15600.3|15595.3|15600.3|15595.3|0
1630446340000|2021-08-31 21:45:40|15600.4|15595.4|15600.3|15595.3|15600.4|15595.4|15600.3|15595.3|0
1630446680000|2021-08-31 21:51:20|15600.2|15595.2|15600.2|15595.2|15600.2|15595.2|15600.2|15595.2|0
1630446720000|2021-08-31 21:52:00|15600.3|15595.3|15600.3|15595.3|15600.3|15595.3|15600.3|15595.3|0
1630446760000|2021-08-31 21:52:40|15599.7|15594.7|15599.7|15594.7|15599.7|15594.7|15599.7|15594.7|0
1630446770000|2021-08-31 21:52:50|15599.8|15594.8|15599.8|15594.8|15599.8|15594.8|15599.8|15594.8|0
1630446780000|2021-08-31 21:53:00|15600.3|15595.3|15600.3|15595.3|15600.3|15595.3|15600.3|15595.3|0
1630446890000|2021-08-31 21:54:50|15600.4|15595.4|15600.4|15595.4|15600.4|15595.4|15600.4|15595.4|0
1630446990000|2021-08-31 21:56:30|15600.5|15595.5|15600.5|15595.5|15600.5|15595.5|15600.5|15595.5|0
1630447010000|2021-08-31 21:56:50|15600.1|15595.1|15600.1|15595.1|15600.1|15595.1|15600.1|15595.1|0
1630447030000|2021-08-31 21:57:10|15600.5|15595.5|15600.5|15595.5|15600.5|15595.5|15600.5|15595.5|0
1630447040000|2021-08-31 21:57:20|15599.9|15594.9|15599.9|15594.9|15599.9|15594.9|15599.9|15594.9|0
1630447080000|2021-08-31 21:58:00|15599.8|15594.8|15599.8|15594.8|15599.9|15594.9|15599.8|15594.8|0
1630447090000|2021-08-31 21:58:10|15599.9|15594.9|15599.9|15594.9|15599.9|15594.9|15599.9|15594.9|0
1630447190000|2021-08-31 21:59:50|15599.7|15594.7|15599.6|15594.6|15599.7|15594.7|15599.6|15594.6|0
1630447200000|2021-08-31 22:00:00|15600.1|15595.1|15600.1|15598.1|15602.6|15600.6|15599.6|15595.1|46
1630447210000|2021-08-31 22:00:10|15600.3|15598.3|15600.1|15598.1|15600.3|15598.3|15599.9|15597.9|14
1630447220000|2021-08-31 22:00:20|15599.9|15597.9|15598.6|15596.6|15599.9|15597.9|15598.4|15596.4|42
1630447230000|2021-08-31 22:00:30|15598.7|15596.7|15599.4|15597.4|15599.8|15597.8|15598.7|15596.7|43
1630447240000|2021-08-31 22:00:40|15599.2|15597.2|15598.8|15596.8|15599.7|15597.7|15598.8|15596.8|28
1630447250000|2021-08-31 22:00:50|15598.6|15596.6|15598.7|15596.7|15598.8|15596.8|15598.6|15596.6|9
1630447260000|2021-08-31 22:01:00|15598.8|15596.8|15599.3|15597.3|15599.6|15597.6|15598.8|15596.8|30
1630447270000|2021-08-31 22:01:10|15599.2|15597.2|15600.6|15598.6|15600.6|15598.6|15599.1|15597.1|37
1630447280000|2021-08-31 22:01:20|15600.4|15598.4|15600.3|15598.3|15600.7|15598.7|15600.2|15598.2|4
1630447290000|2021-08-31 22:01:30|15600.4|15598.4|15600.1|15598.1|15600.4|15598.4|15600.1|15598.1|8
1630447300000|2021-08-31 22:01:40|15599.9|15597.9|15600.1|15598.1|15600.6|15598.6|15599.9|15597.9|12
1630447310000|2021-08-31 22:01:50|15600.2|15598.2|15599.8|15597.8|15600.2|15598.2|15599.8|15597.8|6
1630447320000|2021-08-31 22:02:00|15600.1|15598.1|15599.8|15597.8|15600.1|15598.1|15599.6|15597.6|12
1630447330000|2021-08-31 22:02:10|15599.7|15597.7|15599.7|15597.7|15599.7|15597.7|15599.6|15597.6|0
1630447340000|2021-08-31 22:02:20|15599.8|15597.8|15600.6|15598.6|15600.7|15598.7|15599.6|15597.6|24
1630447350000|2021-08-31 22:02:30|15600.4|15598.4|15600.9|15598.9|15600.9|15598.9|15600.3|15598.3|36
1630447360000|2021-08-31 22:02:40|15601.1|15599.1|15600.9|15598.9|15601.1|15599.1|15600.9|15598.9|3
1630447370000|2021-08-31 22:02:50|15601.1|15599.1|15600.3|15598.3|15601.1|15599.1|15600.3|15598.3|15
1630447380000|2021-08-31 22:03:00|15600.4|15598.4|15600.3|15598.3|15600.7|15598.7|15600.3|15598.3|6
1630447390000|2021-08-31 22:03:10|15600.2|15598.2|15601.1|15599.1|15601.1|15599.1|15600.2|15598.2|22
1630447400000|2021-08-31 22:03:20|15601.3|15599.3|15601.3|15599.3|15601.3|15599.3|15601.3|15599.3|8
1630447410000|2021-08-31 22:03:30|15601.4|15599.4|15601.8|15599.8|15601.9|15599.9|15601.2|15599.2|12
1630447420000|2021-08-31 22:03:40|15601.9|15599.9|15602.6|15600.6|15604.1|15602.1|15601.9|15599.9|55
1630447430000|2021-08-31 22:03:50|15603.1|15601.1|15603.3|15601.3|15603.6|15601.6|15603.1|15601.1|16
1630447440000|2021-08-31 22:04:00|15603.4|15601.4|15603.1|15601.1|15603.6|15601.6|15603.1|15601.1|13
1630447450000|2021-08-31 22:04:10|15603.2|15601.2|15602.4|15600.4|15603.2|15601.2|15602.4|15600.4|12
1630447460000|2021-08-31 22:04:20|||||||||2
1630447470000|2021-08-31 22:04:30|15602.3|15600.3|15601.9|15599.9|15602.3|15600.3|15601.9|15599.9|15
1630447480000|2021-08-31 22:04:40|15601.8|15599.8|15601.6|15599.6|15601.9|15599.9|15601.6|15599.6|1
1630447490000|2021-08-31 22:04:50|15601.4|15599.4|15601.6|15599.6|15601.7|15599.7|15601.4|15599.4|6
1630447500000|2021-08-31 22:05:00|15601.8|15599.8|15602.2|15600.2|15602.3|15600.3|15601.8|15599.8|10
1630447510000|2021-08-31 22:05:10|15602.1|15600.1|15602.6|15600.6|15602.6|15600.6|15601.8|15599.8|5
1630447530000|2021-08-31 22:05:30|15602.3|15600.3|15602.3|15600.3|15602.3|15600.3|15602.3|15600.3|8
1630447540000|2021-08-31 22:05:40|15602.4|15600.4|15602.3|15600.3|15602.4|15600.4|15602.2|15600.2|1
1630447550000|2021-08-31 22:05:50|||||||||1
1630447560000|2021-08-31 22:06:00|15602.4|15600.4|15602.6|15600.6|15602.6|15600.6|15602.3|15600.3|2
1630447570000|2021-08-31 22:06:10|15602.7|15600.7|15603.6|15601.6|15603.8|15601.8|15602.7|15600.7|12
1630447580000|2021-08-31 22:06:20|15603.7|15601.7|15603.9|15601.9|15603.9|15601.9|15603.7|15601.7|3
1630447590000|2021-08-31 22:06:30|15603.7|15601.7|15603.8|15601.8|15603.9|15601.9|15603.7|15601.7|6
1630447600000|2021-08-31 22:06:40|15603.9|15601.9|15603.3|15601.3|15603.9|15601.9|15603.3|15601.3|8
1630447610000|2021-08-31 22:06:50|15602.8|15600.8|15602.6|15600.6|15602.8|15600.8|15602.6|15600.6|22
1630447620000|2021-08-31 22:07:00|15602.8|15600.8|15602.8|15600.8|15602.8|15600.8|15602.8|15600.8|4
1630447630000|2021-08-31 22:07:10|15602.9|15600.9|15602.8|15600.8|15602.9|15600.9|15602.8|15600.8|4
1630447640000|2021-08-31 22:07:20|15602.9|15600.9|15602.6|15600.6|15602.9|15600.9|15602.6|15600.6|0
1630447650000|2021-08-31 22:07:30|15602.4|15600.4|15603.6|15601.6|15603.6|15601.6|15602.3|15600.3|36
1630447660000|2021-08-31 22:07:40|15603.4|15601.4|15603.6|15601.6|15603.6|15601.6|15603.4|15601.4|1
1630447670000|2021-08-31 22:07:50|15603.7|15601.7|15603.8|15601.8|15603.8|15601.8|15603.7|15601.7|5
1630447680000|2021-08-31 22:08:00|15603.9|15601.9|15603.6|15601.6|15603.9|15601.9|15603.6|15601.6|5
1630447690000|2021-08-31 22:08:10|15603.7|15601.7|15602.8|15600.8|15603.7|15601.7|15602.8|15600.8|15
1630447710000|2021-08-31 22:08:30|15602.7|15600.7|15602.6|15600.6|15602.8|15600.8|15602.6|15600.6|1
1630447720000|2021-08-31 22:08:40|15602.7|15600.7|15602.8|15600.8|15602.9|15600.9|15602.7|15600.7|2
1630447730000|2021-08-31 22:08:50|15602.9|15600.9|15602.9|15600.9|15602.9|15600.9|15602.9|15600.9|0
1630447740000|2021-08-31 22:09:00|15602.8|15600.8|15602.8|15600.8|15602.8|15600.8|15602.8|15600.8|1
1630447750000|2021-08-31 22:09:10|15602.9|15600.9|15602.8|15600.8|15602.9|15600.9|15602.8|15600.8|1
1630447760000|2021-08-31 22:09:20|15602.9|15600.9|15603.2|15601.2|15603.2|15601.2|15602.9|15600.9|9
1630447770000|2021-08-31 22:09:30|15603.4|15601.4|15603.3|15601.3|15603.4|15601.4|15603.3|15601.3|3
1630447780000|2021-08-31 22:09:40|15603.4|15601.4|15603.4|15601.4|15603.4|15601.4|15603.4|15601.4|0
1630447790000|2021-08-31 22:09:50|15603.3|15601.3|15602.8|15600.8|15603.3|15601.3|15602.8|15600.8|3
1630447800000|2021-08-31 22:10:00|15603.8|15601.8|15604.1|15602.1|15604.1|15602.1|15603.7|15601.7|19
1630447810000|2021-08-31 22:10:10|15604.2|15602.2|15603.9|15601.9|15604.2|15602.2|15603.9|15601.9|4
1630447820000|2021-08-31 22:10:20|15604.1|15602.1|15603.7|15601.7|15604.1|15602.1|15603.7|15601.7|6
1630447830000|2021-08-31 22:10:30|15603.8|15601.8|15603.7|15601.7|15603.8|15601.8|15603.6|15601.6|2
1630447840000|2021-08-31 22:10:40|15603.6|15601.6|15603.6|15601.6|15603.6|15601.6|15603.6|15601.6|2
1630447850000|2021-08-31 22:10:50|15603.4|15601.4|15602.9|15600.9|15603.4|15601.4|15602.8|15600.8|8
1630447860000|2021-08-31 22:11:00|15602.8|15600.8|15602.7|15600.7|15602.9|15600.9|15602.7|15600.7|2
1630447870000|2021-08-31 22:11:10|15602.6|15600.6|15602.6|15600.6|15602.6|15600.6|15602.6|15600.6|2
1630447880000|2021-08-31 22:11:20|15602.7|15600.7|15603.3|15601.3|15603.3|15601.3|15602.7|15600.7|5
1630447890000|2021-08-31 22:11:30|15603.4|15601.4|15603.3|15601.3|15603.4|15601.4|15603.3|15601.3|0
1630447900000|2021-08-31 22:11:40|15603.2|15601.2|15603.1|15601.1|15603.2|15601.2|15603.1|15601.1|1
1630447910000|2021-08-31 22:11:50|15602.9|15600.9|15602.3|15600.3|15602.9|15600.9|15602.3|15600.3|15
1630447920000|2021-08-31 22:12:00|15602.4|15600.4|15603.2|15601.2|15603.2|15601.2|15602.4|15600.4|3
1630447930000|2021-08-31 22:12:10|15603.1|15601.1|15603.1|15601.1|15603.1|15601.1|15602.9|15600.9|1
1630447940000|2021-08-31 22:12:20|15603.2|15601.2|15603.1|15601.1|15603.2|15601.2|15603.1|15601.1|0
1630447950000|2021-08-31 22:12:30|15603.2|15601.2|15603.2|15601.2|15603.2|15601.2|15603.2|15601.2|0
1630447960000|2021-08-31 22:12:40|15603.3|15601.3|15603.2|15601.2|15603.3|15601.3|15603.1|15601.1|2
1630447970000|2021-08-31 22:12:50|15603.3|15601.3|15603.3|15601.3|15603.3|15601.3|15603.3|15601.3|0
1630447980000|2021-08-31 22:13:00|15603.2|15601.2|15603.1|15601.1|15603.2|15601.2|15603.1|15601.1|2
1630447990000|2021-08-31 22:13:10|15603.2|15601.2|15603.1|15601.1|15603.2|15601.2|15603.1|15601.1|5
1630448000000|2021-08-31 22:13:20|15603.2|15601.2|15603.3|15601.3|15603.3|15601.3|15603.2|15601.2|1
1630448010000|2021-08-31 22:13:30|15603.2|15601.2|15603.2|15601.2|15603.2|15601.2|15603.2|15601.2|4
1630448020000|2021-08-31 22:13:40|15603.3|15601.3|15603.3|15601.3|15603.3|15601.3|15603.3|15601.3|2
1630448030000|2021-08-31 22:13:50|15603.2|15601.2|15603.1|15601.1|15603.2|15601.2|15603.1|15601.1|12
1630448040000|2021-08-31 22:14:00|15602.9|15600.9|15603.1|15601.1|15603.1|15601.1|15602.9|15600.9|0
1630448050000|2021-08-31 22:14:10|15602.9|15600.9|15602.9|15600.9|15602.9|15600.9|15602.9|15600.9|1
1630448060000|2021-08-31 22:14:20|15603.1|15601.1|15603.1|15601.1|15603.2|15601.2|15603.1|15601.1|1
1630448070000|2021-08-31 22:14:30|15602.9|15600.9|15603.1|15601.1|15603.1|15601.1|15602.9|15600.9|0
1630448080000|2021-08-31 22:14:40|15603.2|15601.2|15603.4|15601.4|15603.4|15601.4|15603.2|15601.2|40
1630448090000|2021-08-31 22:14:50|15603.3|15601.3|15603.2|15601.2|15603.4|15601.4|15603.2|15601.2|21
1630448100000|2021-08-31 22:15:00|15603.1|15601.1|15603.3|15601.3|15603.3|15601.3|15603.1|15601.1|3
1630448110000|2021-08-31 22:15:10|15603.2|15601.2|15603.1|15601.1|15603.2|15601.2|15603.1|15601.1|0
1630448120000|2021-08-31 22:15:20|15603.2|15601.2|15603.3|15601.3|15603.3|15601.3|15603.2|15601.2|2
1630448130000|2021-08-31 22:15:30|15603.2|15601.2|15603.1|15601.1|15603.3|15601.3|15603.1|15601.1|1
1630448140000|2021-08-31 22:15:40|15603.2|15601.2|15603.1|15601.1|15603.3|15601.3|15603.1|15601.1|0
1630448150000|2021-08-31 22:15:50|15603.2|15601.2|15603.1|15601.1|15603.2|15601.2|15602.9|15600.9|1
1630448170000|2021-08-31 22:16:10|15603.2|15601.2|15603.1|15601.1|15603.2|15601.2|15603.1|15601.1|1
1630448190000|2021-08-31 22:16:30|15602.9|15600.9|15602.8|15600.8|15602.9|15600.9|15602.8|15600.8|3
1630448200000|2021-08-31 22:16:40|15602.7|15600.7|15602.3|15600.3|15602.7|15600.7|15602.3|15600.3|7
1630448210000|2021-08-31 22:16:50|15602.2|15600.2|15602.1|15600.1|15602.2|15600.2|15601.9|15599.9|7
1630448220000|2021-08-31 22:17:00|15601.9|15599.9|15601.8|15599.8|15602.1|15600.1|15601.8|15599.8|4
1630448230000|2021-08-31 22:17:10|15601.7|15599.7|15601.7|15599.7|15601.7|15599.7|15601.7|15599.7|0
1630448240000|2021-08-31 22:17:20|15601.6|15599.6|15601.3|15599.3|15601.6|15599.6|15601.2|15599.2|10
1630448250000|2021-08-31 22:17:30|15601.2|15599.2|15601.3|15599.3|15601.3|15599.3|15601.1|15599.1|2
1630448260000|2021-08-31 22:17:40|15601.2|15599.2|15600.7|15598.7|15601.2|15599.2|15600.7|15598.7|11
1630448270000|2021-08-31 22:17:50|15600.6|15598.6|15600.7|15598.7|15600.8|15598.8|15600.4|15598.4|11
1630448290000|2021-08-31 22:18:10|15600.9|15598.9|15601.2|15599.2|15601.2|15599.2|15600.9|15598.9|13
1630448300000|2021-08-31 22:18:20|15601.3|15599.3|15601.4|15599.4|15601.4|15599.4|15601.3|15599.3|3
1630448310000|2021-08-31 22:18:30|15601.2|15599.2|15601.3|15599.3|15601.3|15599.3|15601.2|15599.2|2
1630448320000|2021-08-31 22:18:40|15601.2|15599.2|15601.3|15599.3|15601.3|15599.3|15601.2|15599.2|1
1630448330000|2021-08-31 22:18:50|15601.7|15599.7|15601.3|15599.3|15601.7|15599.7|15601.3|15599.3|7
1630448340000|2021-08-31 22:19:00|15601.1|15599.1|15601.2|15599.2|15601.3|15599.3|15600.9|15598.9|4
1630448350000|2021-08-31 22:19:10|15601.3|15599.3|15601.1|15599.1|15601.3|15599.3|15600.8|15598.8|3
1630448360000|2021-08-31 22:19:20|15600.9|15598.9|15600.8|15598.8|15600.9|15598.9|15600.8|15598.8|1
1630448370000|2021-08-31 22:19:30|15600.9|15598.9|15600.8|15598.8|15600.9|15598.9|15600.8|15598.8|3
1630448380000|2021-08-31 22:19:40|15600.9|15598.9|15601.3|15599.3|15601.3|15599.3|15600.9|15598.9|4
1630448390000|2021-08-31 22:19:50|15601.2|15599.2|15601.4|15599.4|15601.4|15599.4|15601.2|15599.2|1
1630448400000|2021-08-31 22:20:00|15601.8|15599.8|15601.6|15599.6|15601.9|15599.9|15601.6|15599.6|7
1630448410000|2021-08-31 22:20:10|15601.4|15599.4|15601.6|15599.6|15601.6|15599.6|15601.4|15599.4|2
1630448420000|2021-08-31 22:20:20|15601.7|15599.7|15601.4|15599.4|15601.7|15599.7|15601.4|15599.4|2
1630448440000|2021-08-31 22:20:40|15601.6|15599.6|15601.4|15599.4|15601.6|15599.6|15601.4|15599.4|2
1630448450000|2021-08-31 22:20:50|15601.3|15599.3|15601.3|15599.3|15601.3|15599.3|15601.3|15599.3|1
1630448460000|2021-08-31 22:21:00|15601.2|15599.2|15601.2|15599.2|15601.3|15599.3|15601.2|15599.2|0
1630448470000|2021-08-31 22:21:10|15601.1|15599.1|15601.3|15599.3|15601.3|15599.3|15601.1|15599.1|0
1630448480000|2021-08-31 22:21:20|15601.4|15599.4|15601.3|15599.3|15601.4|15599.4|15601.3|15599.3|1
1630448490000|2021-08-31 22:21:30|15601.2|15599.2|15600.8|15598.8|15601.2|15599.2|15600.8|15598.8|1
1630448500000|2021-08-31 22:21:40|15600.7|15598.7|15600.6|15598.6|15600.7|15598.7|15600.6|15598.6|1
1630448510000|2021-08-31 22:21:50|15600.4|15598.4|15600.6|15598.6|15600.7|15598.7|15600.4|15598.4|2
1630448520000|2021-08-31 22:22:00|15600.4|15598.4|15600.6|15598.6|15600.6|15598.6|15600.4|15598.4|3
1630448530000|2021-08-31 22:22:10|15600.7|15598.7|15599.8|15597.8|15600.7|15598.7|15599.8|15597.8|3
1630448540000|2021-08-31 22:22:20|15599.9|15597.9|15599.8|15597.8|15600.1|15598.1|15599.8|15597.8|8
1630448550000|2021-08-31 22:22:30|15599.7|15597.7|15599.3|15597.3|15599.8|15597.8|15599.3|15597.3|4
1630448560000|2021-08-31 22:22:40|15599.2|15597.2|15599.1|15597.1|15599.3|15597.3|15599.1|15597.1|2
1630448570000|2021-08-31 22:22:50|15598.9|15596.9|15599.2|15597.2|15599.4|15597.4|15598.9|15596.9|6
1630448580000|2021-08-31 22:23:00|15599.3|15597.3|15599.3|15597.3|15599.3|15597.3|15599.1|15597.1|4
1630448590000|2021-08-31 22:23:10|15599.2|15597.2|15597.1|15595.1|15599.3|15597.3|15596.9|15594.9|121
1630448600000|2021-08-31 22:23:20|15596.9|15594.9|15597.6|15595.6|15597.6|15595.6|15596.9|15594.9|26
1630448610000|2021-08-31 22:23:30|15597.4|15595.4|15596.3|15594.3|15597.4|15595.4|15596.3|15594.3|35
1630448620000|2021-08-31 22:23:40|15596.4|15594.4|15597.4|15595.4|15597.6|15595.6|15596.4|15594.4|24
1630448630000|2021-08-31 22:23:50|15597.6|15595.6|15597.1|15595.1|15597.8|15595.8|15596.6|15594.6|13
1630448640000|2021-08-31 22:24:00|15597.2|15595.2|15596.9|15594.9|15597.3|15595.3|15596.7|15594.7|17
1630448650000|2021-08-31 22:24:10|15597.1|15595.1|15598.4|15596.4|15598.4|15596.4|15597.1|15595.1|31
1630448660000|2021-08-31 22:24:20|15598.3|15596.3|15597.8|15595.8|15598.4|15596.4|15597.8|15595.8|5
1630448670000|2021-08-31 22:24:30|15597.7|15595.7|15597.8|15595.8|15597.8|15595.8|15597.7|15595.7|1
1630448680000|2021-08-31 22:24:40|15597.7|15595.7|15597.1|15595.1|15597.8|15595.8|15597.1|15595.1|8
1630448690000|2021-08-31 22:24:50|15596.9|15594.9|15596.7|15594.7|15596.9|15594.9|15596.7|15594.7|8
1630448700000|2021-08-31 22:25:00|15596.4|15594.4|15597.6|15595.6|15597.6|15595.6|15596.4|15594.4|6
1630448710000|2021-08-31 22:25:10|15597.7|15595.7|15597.6|15595.6|15597.8|15595.8|15597.3|15595.3|6
1630448720000|2021-08-31 22:25:20|15597.7|15595.7|15597.8|15595.8|15597.9|15595.9|15597.7|15595.7|5
1630448740000|2021-08-31 22:25:40|15597.7|15595.7|15597.6|15595.6|15597.7|15595.7|15597.6|15595.6|2
1630448750000|2021-08-31 22:25:50|15597.7|15595.7|15597.7|15595.7|15597.7|15595.7|15597.7|15595.7|0
1630448780000|2021-08-31 22:26:20|15597.6|15595.6|15597.6|15595.6|15597.6|15595.6|15597.6|15595.6|3
1630448790000|2021-08-31 22:26:30|15597.7|15595.7|15598.3|15596.3|15598.4|15596.4|15597.7|15595.7|10
1630448800000|2021-08-31 22:26:40|15598.4|15596.4|15597.6|15595.6|15598.6|15596.6|15597.6|15595.6|3
1630448810000|2021-08-31 22:26:50|15597.4|15595.4|15597.2|15595.2|15597.6|15595.6|15597.2|15595.2|3
1630448820000|2021-08-31 22:27:00|15597.1|15595.1|15597.3|15595.3|15597.3|15595.3|15597.1|15595.1|4
1630448830000|2021-08-31 22:27:10|15597.2|15595.2|15596.8|15594.8|15597.2|15595.2|15596.4|15594.4|11
1630448840000|2021-08-31 22:27:20|15596.9|15594.9|15596.7|15594.7|15596.9|15594.9|15596.7|15594.7|1
1630448850000|2021-08-31 22:27:30|15596.8|15594.8|15596.8|15594.8|15596.8|15594.8|15596.7|15594.7|2
1630448860000|2021-08-31 22:27:40|15596.7|15594.7|15596.6|15594.6|15596.8|15594.8|15596.6|15594.6|2
1630448870000|2021-08-31 22:27:50|15596.4|15594.4|15596.6|15594.6|15596.6|15594.6|15596.3|15594.3|4
1630448880000|2021-08-31 22:28:00|15596.4|15594.4|15596.6|15594.6|15596.7|15594.7|15596.4|15594.4|3
1630448890000|2021-08-31 22:28:10|15596.4|15594.4|15596.3|15594.3|15596.8|15594.8|15596.3|15594.3|9
1630448900000|2021-08-31 22:28:20|15596.2|15594.2|15595.8|15593.8|15596.2|15594.2|15595.7|15593.7|8
1630448910000|2021-08-31 22:28:30|15595.4|15593.4|15595.3|15593.3|15595.4|15593.4|15595.2|15593.2|49
1630448920000|2021-08-31 22:28:40|15595.4|15593.4|15595.4|15593.4|15595.4|15593.4|15595.4|15593.4|12
1630448930000|2021-08-31 22:28:50|15595.3|15593.3|15595.2|15593.2|15595.4|15593.4|15595.1|15593.1|35
1630448940000|2021-08-31 22:29:00|15595.3|15593.3|15595.1|15593.1|15595.3|15593.3|15594.8|15592.8|44
1630448950000|2021-08-31 22:29:10|15595.3|15593.3|15595.3|15593.3|15595.4|15593.4|15595.3|15593.3|3
1630448960000|2021-08-31 22:29:20|15595.4|15593.4|15595.8|15593.8|15596.1|15594.1|15595.4|15593.4|7
1630448970000|2021-08-31 22:29:30|15595.9|15593.9|15595.8|15593.8|15596.1|15594.1|15595.7|15593.7|2
1630448980000|2021-08-31 22:29:40|15596.1|15594.1|15595.8|15593.8|15596.1|15594.1|15595.8|15593.8|3
1630448990000|2021-08-31 22:29:50|15595.7|15593.7|15595.3|15593.3|15595.7|15593.7|15595.1|15593.1|6
1630449000000|2021-08-31 22:30:00|15595.2|15593.2|15594.9|15592.9|15595.4|15593.4|15594.7|15592.7|14
1630449010000|2021-08-31 22:30:10|15595.1|15593.1|15594.6|15592.6|15595.1|15593.1|15594.4|15592.4|10
1630449020000|2021-08-31 22:30:20|15594.4|15592.4|15594.3|15592.3|15594.4|15592.4|15594.3|15592.3|4
1630449030000|2021-08-31 22:30:30|15594.2|15592.2|15594.7|15592.7|15594.8|15592.8|15594.2|15592.2|5
1630449040000|2021-08-31 22:30:40|15594.8|15592.8|15594.4|15592.4|15594.8|15592.8|15594.4|15592.4|5
1630449060000|2021-08-31 22:31:00|15594.6|15592.6|15594.2|15592.2|15594.6|15592.6|15594.2|15592.2|10
1630449070000|2021-08-31 22:31:10|15594.3|15592.3|15594.4|15592.4|15594.4|15592.4|15594.3|15592.3|4
1630449080000|2021-08-31 22:31:20|15594.3|15592.3|15594.3|15592.3|15594.4|15592.4|15594.2|15592.2|4
1630449110000|2021-08-31 22:31:50|15594.4|15592.4|15594.7|15592.7|15594.8|15592.8|15594.4|15592.4|9
1630449120000|2021-08-31 22:32:00|15594.8|15592.8|15594.9|15592.9|15594.9|15592.9|15594.8|15592.8|1
1630449130000|2021-08-31 22:32:10|15594.7|15592.7|15594.7|15592.7|15594.7|15592.7|15594.7|15592.7|2
1630449140000|2021-08-31 22:32:20|15594.8|15592.8|15594.9|15592.9|15594.9|15592.9|15594.8|15592.8|6
1630449150000|2021-08-31 22:32:30|15595.1|15593.1|15594.8|15592.8|15595.1|15593.1|15594.8|15592.8|2
1630449160000|2021-08-31 22:32:40|15594.9|15592.9|15594.8|15592.8|15594.9|15592.9|15594.8|15592.8|6
1630449170000|2021-08-31 22:32:50|15594.7|15592.7|15594.7|15592.7|15594.7|15592.7|15594.7|15592.7|0
1630449180000|2021-08-31 22:33:00|15594.8|15592.8|15594.9|15592.9|15594.9|15592.9|15594.8|15592.8|2
1630449200000|2021-08-31 22:33:20|15595.1|15593.1|15595.6|15593.6|15595.6|15593.6|15595.1|15593.1|16
1630449210000|2021-08-31 22:33:30|15595.4|15593.4|15595.4|15593.4|15595.4|15593.4|15595.4|15593.4|0
1630449220000|2021-08-31 22:33:40|15595.8|15593.8|15596.1|15594.1|15596.3|15594.3|15595.8|15593.8|20
1630449230000|2021-08-31 22:33:50|15596.2|15594.2|15595.8|15593.8|15596.2|15594.2|15595.8|15593.8|5
1630449240000|2021-08-31 22:34:00|15595.9|15593.9|15595.9|15593.9|15595.9|15593.9|15595.8|15593.8|9
1630449250000|2021-08-31 22:34:10|15595.8|15593.8|15595.8|15593.8|15595.8|15593.8|15595.7|15593.7|7
1630449260000|2021-08-31 22:34:20|15595.7|15593.7|15595.8|15593.8|15595.8|15593.8|15595.7|15593.7|0
1630449270000|2021-08-31 22:34:30|15595.9|15593.9|15595.4|15593.4|15595.9|15593.9|15595.3|15593.3|6
1630449290000|2021-08-31 22:34:50|15595.3|15593.3|15595.2|15593.2|15595.3|15593.3|15595.2|15593.2|4
1630449300000|2021-08-31 22:35:00|15595.3|15593.3|15594.8|15592.8|15595.4|15593.4|15594.4|15592.4|12
1630449310000|2021-08-31 22:35:10|15595.2|15593.2|15595.3|15593.3|15595.3|15593.3|15595.2|15593.2|6
1630449320000|2021-08-31 22:35:20|15595.2|15593.2|15595.3|15593.3|15595.3|15593.3|15595.2|15593.2|1
1630449330000|2021-08-31 22:35:30|15595.2|15593.2|15595.4|15593.4|15595.4|15593.4|15595.2|15593.2|3
1630449340000|2021-08-31 22:35:40|15595.3|15593.3|15595.2|15593.2|15595.3|15593.3|15595.2|15593.2|1
1630449350000|2021-08-31 22:35:50|15595.1|15593.1|15595.1|15593.1|15595.1|15593.1|15595.1|15593.1|1
1630449360000|2021-08-31 22:36:00|15594.9|15592.9|15594.1|15592.1|15594.9|15592.9|15594.1|15592.1|16
1630449370000|2021-08-31 22:36:10|15593.9|15591.9|15594.2|15592.2|15594.2|15592.2|15593.9|15591.9|3
1630449380000|2021-08-31 22:36:20|||||||||2
1630449390000|2021-08-31 22:36:30|15594.3|15592.3|15594.6|15592.6|15594.6|15592.6|15594.3|15592.3|4
1630449410000|2021-08-31 22:36:50|15594.1|15592.1|15593.9|15591.9|15594.1|15592.1|15593.9|15591.9|4
1630449420000|2021-08-31 22:37:00|15594.1|15592.1|15594.7|15592.7|15594.8|15592.8|15594.1|15592.1|9
1630449440000|2021-08-31 22:37:20|15594.4|15592.4|15594.4|15592.4|15594.6|15592.6|15594.4|15592.4|3
1630449450000|2021-08-31 22:37:30|15594.3|15592.3|15594.3|15592.3|15594.3|15592.3|15594.3|15592.3|3
1630449460000|2021-08-31 22:37:40|15594.4|15592.4|15594.3|15592.3|15594.4|15592.4|15594.3|15592.3|2
1630449470000|2021-08-31 22:37:50|15594.4|15592.4|15594.1|15592.1|15594.4|15592.4|15594.1|15592.1|1
1630449480000|2021-08-31 22:38:00|15593.9|15591.9|15593.7|15591.7|15593.9|15591.9|15593.7|15591.7|8
1630449490000|2021-08-31 22:38:10|15593.6|15591.6|15593.3|15591.3|15593.6|15591.6|15593.3|15591.3|5
1630449500000|2021-08-31 22:38:20|15593.4|15591.4|15593.6|15591.6|15593.8|15591.8|15593.4|15591.4|6
1630449510000|2021-08-31 22:38:30|15593.7|15591.7|15593.7|15591.7|15593.7|15591.7|15593.6|15591.6|1
1630449520000|2021-08-31 22:38:40|15593.6|15591.6|15593.9|15591.9|15594.2|15592.2|15593.6|15591.6|11
1630449530000|2021-08-31 22:38:50|15593.8|15591.8|15593.9|15591.9|15593.9|15591.9|15593.7|15591.7|1
1630449540000|2021-08-31 22:39:00|15593.8|15591.8|15593.7|15591.7|15593.8|15591.8|15593.7|15591.7|4
1630449550000|2021-08-31 22:39:10|15593.3|15591.3|15593.4|15591.4|15593.4|15591.4|15593.2|15591.2|11
1630449560000|2021-08-31 22:39:20|15593.3|15591.3|15593.3|15591.3|15593.3|15591.3|15593.3|15591.3|0
1630449570000|2021-08-31 22:39:30|15593.4|15591.4|15593.2|15591.2|15593.6|15591.6|15593.2|15591.2|1
1630449580000|2021-08-31 22:39:40|||||||||1
1630449590000|2021-08-31 22:39:50|15593.3|15591.3|15593.3|15591.3|15593.7|15591.7|15592.7|15590.7|28
1630449600000|2021-08-31 22:40:00|15593.1|15591.1|15592.7|15590.7|15593.2|15591.2|15592.7|15590.7|11
1630449610000|2021-08-31 22:40:10|15592.6|15590.6|15592.6|15590.6|15592.6|15590.6|15592.4|15590.4|6
1630449620000|2021-08-31 22:40:20|15592.4|15590.4|15592.3|15590.3|15592.4|15590.4|15592.3|15590.3|4
1630449630000|2021-08-31 22:40:30|15592.6|15590.6|15592.6|15590.6|15592.6|15590.6|15592.6|15590.6|2
1630449640000|2021-08-31 22:40:40|15592.7|15590.7|15592.6|15590.6|15592.9|15590.9|15592.6|15590.6|7
1630449650000|2021-08-31 22:40:50|||||||||1
1630449660000|2021-08-31 22:41:00|15592.7|15590.7|15592.9|15590.9|15592.9|15590.9|15592.7|15590.7|3
1630449670000|2021-08-31 22:41:10|15593.1|15591.1|15593.7|15591.7|15593.7|15591.7|15593.1|15591.1|3
1630449680000|2021-08-31 22:41:20|15593.8|15591.8|15593.8|15591.8|15593.8|15591.8|15593.7|15591.7|3
1630449690000|2021-08-31 22:41:30|15593.9|15591.9|15594.3|15592.3|15594.4|15592.4|15593.8|15591.8|2
1630449700000|2021-08-31 22:41:40|15594.4|15592.4|15594.3|15592.3|15594.7|15592.7|15594.3|15592.3|3
1630449710000|2021-08-31 22:41:50|15594.4|15592.4|15594.1|15592.1|15594.4|15592.4|15594.1|15592.1|3
1630449720000|2021-08-31 22:42:00|15593.9|15591.9|15594.3|15592.3|15594.7|15592.7|15593.9|15591.9|10
1630449730000|2021-08-31 22:42:10|15594.2|15592.2|15594.6|15592.6|15594.6|15592.6|15594.2|15592.2|2
1630449740000|2021-08-31 22:42:20|15594.7|15592.7|15594.3|15592.3|15594.8|15592.8|15594.3|15592.3|1
1630449750000|2021-08-31 22:42:30|15594.4|15592.4|15594.4|15592.4|15594.4|15592.4|15594.4|15592.4|0
1630449760000|2021-08-31 22:42:40|15594.3|15592.3|15593.7|15591.7|15594.4|15592.4|15593.6|15591.6|1
1630449770000|2021-08-31 22:42:50|15593.6|15591.6|15593.6|15591.6|15593.6|15591.6|15593.2|15591.2|6
1630449780000|2021-08-31 22:43:00|15593.7|15591.7|15593.7|15591.7|15593.7|15591.7|15593.7|15591.7|0
1630449790000|2021-08-31 22:43:10|15593.9|15591.9|15593.9|15591.9|15593.9|15591.9|15593.9|15591.9|4
1630449820000|2021-08-31 22:43:40|15593.8|15591.8|15593.7|15591.7|15593.8|15591.8|15593.7|15591.7|5
1630449830000|2021-08-31 22:43:50|||||||||1
1630449840000|2021-08-31 22:44:00|||||||||1
1630449850000|2021-08-31 22:44:10|15593.8|15591.8|15594.4|15592.4|15594.4|15592.4|15593.8|15591.8|6
1630449860000|2021-08-31 22:44:20|15594.1|15592.1|15594.1|15592.1|15594.2|15592.2|15594.1|15592.1|1
1630449870000|2021-08-31 22:44:30|15594.2|15592.2|15593.9|15591.9|15594.2|15592.2|15593.8|15591.8|8
1630449880000|2021-08-31 22:44:40|15593.8|15591.8|15593.7|15591.7|15593.9|15591.9|15593.7|15591.7|0
1630449890000|2021-08-31 22:44:50|15593.8|15591.8|15593.9|15591.9|15593.9|15591.9|15593.8|15591.8|12
1630449900000|2021-08-31 22:45:00|15593.8|15591.8|15593.8|15591.8|15593.9|15591.9|15593.8|15591.8|1
1630449920000|2021-08-31 22:45:20|15593.7|15591.7|15593.8|15591.8|15594.1|15592.1|15593.7|15591.7|11
1630449930000|2021-08-31 22:45:30|15593.7|15591.7|15593.7|15591.7|15593.7|15591.7|15593.7|15591.7|0
1630449940000|2021-08-31 22:45:40|15594.1|15592.1|15594.1|15592.1|15594.1|15592.1|15594.1|15592.1|5
1630449950000|2021-08-31 22:45:50|15594.2|15592.2|15594.2|15592.2|15594.3|15592.3|15594.2|15592.2|2
1630449960000|2021-08-31 22:46:00|15594.3|15592.3|15594.2|15592.2|15594.3|15592.3|15594.2|15592.2|2
1630449980000|2021-08-31 22:46:20|15594.3|15592.3|15594.3|15592.3|15594.4|15592.4|15594.3|15592.3|3
1630449990000|2021-08-31 22:46:30|15594.4|15592.4|15594.7|15592.7|15594.7|15592.7|15594.4|15592.4|3
1630450000000|2021-08-31 22:46:40|15594.8|15592.8|15594.3|15592.3|15594.8|15592.8|15594.3|15592.3|25
1630450010000|2021-08-31 22:46:50|15594.2|15592.2|15594.6|15592.6|15594.6|15592.6|15594.2|15592.2|17
1630450020000|2021-08-31 22:47:00|15594.4|15592.4|15594.3|15592.3|15594.6|15592.6|15594.3|15592.3|3
1630450030000|2021-08-31 22:47:10|15594.4|15592.4|15594.3|15592.3|15594.4|15592.4|15594.3|15592.3|0
1630450050000|2021-08-31 22:47:30|15594.2|15592.2|15594.3|15592.3|15594.4|15592.4|15594.2|15592.2|19
1630450060000|2021-08-31 22:47:40|15594.4|15592.4|15594.3|15592.3|15594.4|15592.4|15594.3|15592.3|9
1630450070000|2021-08-31 22:47:50|15594.2|15592.2|15594.3|15592.3|15594.4|15592.4|15594.2|15592.2|1
1630450090000|2021-08-31 22:48:10|15594.4|15592.4|15594.3|15592.3|15594.4|15592.4|15594.3|15592.3|0
1630450100000|2021-08-31 22:48:20|15594.2|15592.2|15593.4|15591.4|15594.2|15592.2|15593.4|15591.4|8
1630450110000|2021-08-31 22:48:30|15593.8|15591.8|15593.8|15591.8|15593.8|15591.8|15593.8|15591.8|6
1630450120000|2021-08-31 22:48:40|15593.9|15591.9|15593.8|15591.8|15593.9|15591.9|15593.8|15591.8|1
1630450130000|2021-08-31 22:48:50|15593.9|15591.9|15593.7|15591.7|15594.2|15592.2|15593.7|15591.7|3
1630450140000|2021-08-31 22:49:00|15593.6|15591.6|15593.4|15591.4|15593.6|15591.6|15593.4|15591.4|1
1630450150000|2021-08-31 22:49:10|15593.6|15591.6|15593.6|15591.6|15593.6|15591.6|15593.6|15591.6|3
1630450160000|2021-08-31 22:49:20|15593.7|15591.7|15593.8|15591.8|15594.1|15592.1|15593.7|15591.7|3
1630450170000|2021-08-31 22:49:30|15593.9|15591.9|15593.8|15591.8|15593.9|15591.9|15593.7|15591.7|0
1630450180000|2021-08-31 22:49:40|15593.7|15591.7|15592.8|15590.8|15593.7|15591.7|15592.8|15590.8|6
1630450190000|2021-08-31 22:49:50|15592.9|15590.9|15593.1|15591.1|15593.2|15591.2|15592.9|15590.9|1
1630450200000|2021-08-31 22:50:00|15592.9|15590.9|15592.9|15590.9|15593.1|15591.1|15592.7|15590.7|4
1630450230000|2021-08-31 22:50:30|15592.8|15590.8|15592.7|15590.7|15592.8|15590.8|15592.7|15590.7|1
1630450240000|2021-08-31 22:50:40|15592.8|15590.8|15592.8|15590.8|15592.9|15590.9|15592.8|15590.8|2
1630450250000|2021-08-31 22:50:50|15592.7|15590.7|15592.8|15590.8|15592.9|15590.9|15592.7|15590.7|4
1630450260000|2021-08-31 22:51:00|15592.7|15590.7|15592.7|15590.7|15592.7|15590.7|15592.7|15590.7|0
1630450270000|2021-08-31 22:51:10|15592.8|15590.8|15593.1|15591.1|15593.1|15591.1|15592.8|15590.8|2
1630450280000|2021-08-31 22:51:20|15593.2|15591.2|15593.1|15591.1|15593.2|15591.2|15593.1|15591.1|0
1630450290000|2021-08-31 22:51:30|15592.9|15590.9|15593.2|15591.2|15593.2|15591.2|15592.9|15590.9|1
1630450300000|2021-08-31 22:51:40|15593.1|15591.1|15593.2|15591.2|15593.3|15591.3|15593.1|15591.1|1
1630450310000|2021-08-31 22:51:50|15593.3|15591.3|15593.3|15591.3|15593.3|15591.3|15593.1|15591.1|1
1630450320000|2021-08-31 22:52:00|15593.2|15591.2|15593.3|15591.3|15593.3|15591.3|15593.2|15591.2|0
1630450330000|2021-08-31 22:52:10|15593.4|15591.4|15593.3|15591.3|15593.4|15591.4|15593.3|15591.3|0
1630450340000|2021-08-31 22:52:20|15593.2|15591.2|15593.2|15591.2|15593.2|15591.2|15593.2|15591.2|1
1630450350000|2021-08-31 22:52:30|||||||||1
1630450360000|2021-08-31 22:52:40|15593.1|15591.1|15592.8|15590.8|15593.1|15591.1|15592.8|15590.8|6
1630450370000|2021-08-31 22:52:50|15592.9|15590.9|15592.8|15590.8|15592.9|15590.9|15592.8|15590.8|0
1630450380000|2021-08-31 22:53:00|15592.9|15590.9|15592.9|15590.9|15593.1|15591.1|15592.7|15590.7|4
1630450390000|2021-08-31 22:53:10|15592.8|15590.8|15592.8|15590.8|15592.9|15590.9|15592.8|15590.8|0
1630450400000|2021-08-31 22:53:20|15592.9|15590.9|15592.6|15590.6|15592.9|15590.9|15592.6|15590.6|5
1630450410000|2021-08-31 22:53:30|15592.4|15590.4|15592.3|15590.3|15592.4|15590.4|15592.3|15590.3|2
1630450420000|2021-08-31 22:53:40|15592.4|15590.4|15592.6|15590.6|15592.7|15590.7|15592.3|15590.3|1
1630450430000|2021-08-31 22:53:50|15592.7|15590.7|15592.7|15590.7|15592.7|15590.7|15592.6|15590.6|1
1630450440000|2021-08-31 22:54:00|15592.4|15590.4|15592.4|15590.4|15592.4|15590.4|15592.3|15590.3|1
1630450450000|2021-08-31 22:54:10|15592.6|15590.6|15592.7|15590.7|15592.7|15590.7|15592.6|15590.6|6
1630450460000|2021-08-31 22:54:20|15592.3|15590.3|15592.8|15590.8|15592.9|15590.9|15592.3|15590.3|5
1630450470000|2021-08-31 22:54:30|15593.1|15591.1|15593.1|15591.1|15593.1|15591.1|15593.1|15591.1|4
1630450480000|2021-08-31 22:54:40|15592.9|15590.9|15593.1|15591.1|15593.1|15591.1|15592.9|15590.9|1
1630450500000|2021-08-31 22:55:00|15592.9|15590.9|15593.1|15591.1|15593.1|15591.1|15592.9|15590.9|3
1630450520000|2021-08-31 22:55:20|15593.2|15591.2|15593.1|15591.1|15593.2|15591.2|15593.1|15591.1|0
1630450530000|2021-08-31 22:55:30|15593.2|15591.2|15593.1|15591.1|15593.2|15591.2|15593.1|15591.1|0
1630450540000|2021-08-31 22:55:40|15593.4|15591.4|15593.4|15591.4|15593.4|15591.4|15593.4|15591.4|10
1630450550000|2021-08-31 22:55:50|15593.6|15591.6|15593.6|15591.6|15593.8|15591.8|15593.6|15591.6|4
1630450560000|2021-08-31 22:56:00|15593.7|15591.7|15593.8|15591.8|15593.8|15591.8|15593.7|15591.7|5
1630450570000|2021-08-31 22:56:10|15593.9|15591.9|15593.8|15591.8|15593.9|15591.9|15593.8|15591.8|0
1630450580000|2021-08-31 22:56:20|15593.9|15591.9|15593.8|15591.8|15593.9|15591.9|15593.8|15591.8|1
1630450590000|2021-08-31 22:56:30|15593.9|15591.9|15593.6|15591.6|15593.9|15591.9|15593.6|15591.6|2
1630450600000|2021-08-31 22:56:40|15593.7|15591.7|15593.7|15591.7|15593.7|15591.7|15593.7|15591.7|0
1630450630000|2021-08-31 22:57:10|15593.9|15591.9|15593.8|15591.8|15593.9|15591.9|15593.8|15591.8|8
1630450640000|2021-08-31 22:57:20|15593.9|15591.9|15593.8|15591.8|15593.9|15591.9|15593.7|15591.7|1
1630450650000|2021-08-31 22:57:30|15593.9|15591.9|15593.7|15591.7|15593.9|15591.9|15593.7|15591.7|10
1630450680000|2021-08-31 22:58:00|15593.8|15591.8|15593.8|15591.8|15593.8|15591.8|15593.8|15591.8|2
1630450690000|2021-08-31 22:58:10|15593.7|15591.7|15593.7|15591.7|15593.7|15591.7|15593.7|15591.7|0
1630450700000|2021-08-31 22:58:20|||||||||1
1630450710000|2021-08-31 22:58:30|15593.9|15591.9|15594.1|15592.1|15594.1|15592.1|15593.9|15591.9|6
1630450720000|2021-08-31 22:58:40|15594.2|15592.2|15594.8|15592.8|15594.8|15592.8|15594.2|15592.2|19
1630450730000|2021-08-31 22:58:50|15594.9|15592.9|15594.3|15592.3|15594.9|15592.9|15594.3|15592.3|12
1630450740000|2021-08-31 22:59:00|15594.4|15592.4|15594.3|15592.3|15594.4|15592.4|15594.3|15592.3|9
1630450750000|2021-08-31 22:59:10|15594.4|15592.4|15594.4|15592.4|15594.4|15592.4|15594.4|15592.4|3
1630450780000|2021-08-31 22:59:40|15594.6|15592.6|15594.4|15592.4|15594.7|15592.7|15594.4|15592.4|10
1630450790000|2021-08-31 22:59:50|15594.6|15592.6|15594.6|15592.6|15594.7|15592.7|15594.6|15592.6|1
1630450800000|2021-08-31 23:00:00|15594.7|15592.7|15595.3|15593.3|15595.9|15593.9|15594.4|15592.4|30
1630450810000|2021-08-31 23:00:10|15595.4|15593.4|15594.8|15592.8|15595.6|15593.6|15594.8|15592.8|7
1630450820000|2021-08-31 23:00:20|15594.7|15592.7|15594.6|15592.6|15594.7|15592.7|15594.6|15592.6|3
1630450830000|2021-08-31 23:00:30|15594.4|15592.4|15594.7|15592.7|15594.7|15592.7|15594.4|15592.4|1
1630450840000|2021-08-31 23:00:40|15594.8|15592.8|15594.8|15592.8|15594.8|15592.8|15594.8|15592.8|2
1630450850000|2021-08-31 23:00:50|15594.7|15592.7|15594.4|15592.4|15594.8|15592.8|15594.4|15592.4|1
1630450860000|2021-08-31 23:01:00|15594.6|15592.6|15594.6|15592.6|15594.6|15592.6|15594.6|15592.6|3
1630450870000|2021-08-31 23:01:10|15594.7|15592.7|15594.6|15592.6|15594.7|15592.7|15594.6|15592.6|2
1630450900000|2021-08-31 23:01:40|15594.4|15592.4|15593.8|15591.8|15594.4|15592.4|15593.7|15591.7|17
1630450910000|2021-08-31 23:01:50|15593.7|15591.7|15593.8|15591.8|15594.1|15592.1|15593.7|15591.7|1
1630450920000|2021-08-31 23:02:00|15593.7|15591.7|15593.6|15591.6|15593.7|15591.7|15593.1|15591.1|8
1630450930000|2021-08-31 23:02:10|15593.4|15591.4|15592.8|15590.8|15593.4|15591.4|15592.7|15590.7|11
1630450940000|2021-08-31 23:02:20|15592.7|15590.7|15592.1|15590.1|15592.7|15590.7|15592.1|15590.1|16
1630450950000|2021-08-31 23:02:30|15591.9|15589.9|15592.1|15590.1|15592.1|15590.1|15591.7|15589.7|19
1630450960000|2021-08-31 23:02:40|15591.7|15589.7|15591.3|15589.3|15591.7|15589.7|15591.3|15589.3|26
1630450970000|2021-08-31 23:02:50|15590.9|15588.9|15591.2|15589.2|15591.2|15589.2|15590.8|15588.8|36
1630450980000|2021-08-31 23:03:00|15591.1|15589.1|15591.3|15589.3|15591.3|15589.3|15590.9|15588.9|11
1630450990000|2021-08-31 23:03:10|15591.4|15589.4|15591.2|15589.2|15591.4|15589.4|15591.2|15589.2|4
1630451000000|2021-08-31 23:03:20|15591.1|15589.1|15591.3|15589.3|15591.3|15589.3|15591.1|15589.1|3
1630451010000|2021-08-31 23:03:30|15591.2|15589.2|15591.1|15589.1|15591.3|15589.3|15590.9|15588.9|0
1630451020000|2021-08-31 23:03:40|15590.9|15588.9|15590.8|15588.8|15590.9|15588.9|15590.7|15588.7|3
1630451030000|2021-08-31 23:03:50|||||||||1
1630451040000|2021-08-31 23:04:00|15590.9|15588.9|15591.3|15589.3|15591.3|15589.3|15590.9|15588.9|6
1630451050000|2021-08-31 23:04:10|15591.4|15589.4|15591.4|15589.4|15591.4|15589.4|15591.4|15589.4|1
1630451070000|2021-08-31 23:04:30|15591.3|15589.3|15591.3|15589.3|15591.4|15589.4|15591.3|15589.3|2
1630451080000|2021-08-31 23:04:40|15591.2|15589.2|15591.2|15589.2|15591.2|15589.2|15591.1|15589.1|1
1630451090000|2021-08-31 23:04:50|15591.1|15589.1|15590.7|15588.7|15591.1|15589.1|15590.7|15588.7|7
1630451100000|2021-08-31 23:05:00|15590.8|15588.8|15590.8|15588.8|15590.9|15588.9|15590.7|15588.7|7
1630451110000|2021-08-31 23:05:10|15590.9|15588.9|15591.3|15589.3|15591.3|15589.3|15590.9|15588.9|2
1630451120000|2021-08-31 23:05:20|||||||||4
1630451130000|2021-08-31 23:05:30|15591.2|15589.2|15591.1|15589.1|15591.2|15589.2|15591.1|15589.1|3
1630451140000|2021-08-31 23:05:40|15591.2|15589.2|15591.1|15589.1|15591.2|15589.2|15590.9|15588.9|1
1630451170000|2021-08-31 23:06:10|15590.9|15588.9|15590.7|15588.7|15590.9|15588.9|15590.7|15588.7|2
1630451180000|2021-08-31 23:06:20|15590.6|15588.6|15590.4|15588.4|15590.7|15588.7|15590.4|15588.4|22
1630451190000|2021-08-31 23:06:30|15590.6|15588.6|15590.8|15588.8|15590.8|15588.8|15590.6|15588.6|3
1630451200000|2021-08-31 23:06:40|15590.7|15588.7|15591.3|15589.3|15591.3|15589.3|15590.7|15588.7|5
1630451210000|2021-08-31 23:06:50|15591.2|15589.2|15591.4|15589.4|15591.4|15589.4|15591.1|15589.1|0
1630451220000|2021-08-31 23:07:00|15591.3|15589.3|15591.1|15589.1|15591.3|15589.3|15591.1|15589.1|5
1630451230000|2021-08-31 23:07:10|15591.2|15589.2|15591.3|15589.3|15591.4|15589.4|15591.1|15589.1|5
1630451240000|2021-08-31 23:07:20|15591.4|15589.4|15591.8|15589.8|15591.8|15589.8|15591.3|15589.3|3
1630451250000|2021-08-31 23:07:30|15591.7|15589.7|15591.4|15589.4|15591.7|15589.7|15591.4|15589.4|1
1630451260000|2021-08-31 23:07:40|15591.6|15589.6|15591.4|15589.4|15591.6|15589.6|15591.4|15589.4|1
1630451270000|2021-08-31 23:07:50|15591.3|15589.3|15591.3|15589.3|15591.4|15589.4|15591.3|15589.3|1
1630451280000|2021-08-31 23:08:00|15591.4|15589.4|15591.8|15589.8|15591.8|15589.8|15591.4|15589.4|6
1630451290000|2021-08-31 23:08:10|15591.7|15589.7|15591.9|15589.9|15591.9|15589.9|15591.7|15589.7|4
1630451300000|2021-08-31 23:08:20|15591.8|15589.8|15591.8|15589.8|15592.1|15590.1|15591.8|15589.8|3
1630451310000|2021-08-31 23:08:30|15591.9|15589.9|15591.3|15589.3|15591.9|15589.9|15591.3|15589.3|11
1630451320000|2021-08-31 23:08:40|15591.7|15589.7|15591.7|15589.7|15591.9|15589.9|15591.6|15589.6|6
1630451330000|2021-08-31 23:08:50|15591.6|15589.6|15591.7|15589.7|15591.7|15589.7|15591.3|15589.3|6
1630451340000|2021-08-31 23:09:00|15591.6|15589.6|15591.4|15589.4|15591.6|15589.6|15591.3|15589.3|2
1630451350000|2021-08-31 23:09:10|15591.3|15589.3|15591.3|15589.3|15591.4|15589.4|15591.3|15589.3|2
1630451360000|2021-08-31 23:09:20|15591.2|15589.2|15591.1|15589.1|15591.2|15589.2|15591.1|15589.1|3
1630451370000|2021-08-31 23:09:30|15590.9|15588.9|15590.6|15588.6|15590.9|15588.9|15590.6|15588.6|12
1630451380000|2021-08-31 23:09:40|15591.1|15589.1|15590.8|15588.8|15591.1|15589.1|15590.8|15588.8|14
1630451390000|2021-08-31 23:09:50|15590.9|15588.9|15590.9|15588.9|15591.1|15589.1|15590.8|15588.8|1
1630451400000|2021-08-31 23:10:00|15590.6|15588.6|15590.6|15588.6|15590.7|15588.7|15590.2|15588.2|19
1630451410000|2021-08-31 23:10:10|15590.4|15588.4|15590.6|15588.6|15590.7|15588.7|15590.3|15588.3|0
1630451420000|2021-08-31 23:10:20|15590.7|15588.7|15590.4|15588.4|15590.7|15588.7|15590.4|15588.4|4
1630451430000|2021-08-31 23:10:30|15590.3|15588.3|15590.3|15588.3|15590.6|15588.6|15590.3|15588.3|0
1630451440000|2021-08-31 23:10:40|15590.4|15588.4|15590.4|15588.4|15590.4|15588.4|15590.4|15588.4|0
1630451450000|2021-08-31 23:10:50|15590.3|15588.3|15590.3|15588.3|15590.3|15588.3|15590.3|15588.3|0
1630451460000|2021-08-31 23:11:00|15590.2|15588.2|15590.2|15588.2|15590.2|15588.2|15590.2|15588.2|0
1630451470000|2021-08-31 23:11:10|15590.3|15588.3|15590.1|15588.1|15590.3|15588.3|15590.1|15588.1|3
1630451480000|2021-08-31 23:11:20|15590.2|15588.2|15590.1|15588.1|15590.2|15588.2|15590.1|15588.1|2
1630451490000|2021-08-31 23:11:30|15590.2|15588.2|15590.3|15588.3|15590.3|15588.3|15590.2|15588.2|0
1630451500000|2021-08-31 23:11:40|15590.2|15588.2|15590.2|15588.2|15590.2|15588.2|15590.2|15588.2|0
1630451510000|2021-08-31 23:11:50|15590.4|15588.4|15590.6|15588.6|15590.6|15588.6|15590.4|15588.4|7
1630451520000|2021-08-31 23:12:00|15590.4|15588.4|15590.8|15588.8|15590.8|15588.8|15590.4|15588.4|14
1630451540000|2021-08-31 23:12:20|15590.9|15588.9|15590.9|15588.9|15590.9|15588.9|15590.9|15588.9|0
1630451550000|2021-08-31 23:12:30|15590.8|15588.8|15590.8|15588.8|15590.8|15588.8|15590.8|15588.8|2
1630451560000|2021-08-31 23:12:40|15590.7|15588.7|15590.8|15588.8|15590.8|15588.8|15590.7|15588.7|2
1630451570000|2021-08-31 23:12:50|15590.7|15588.7|15590.8|15588.8|15590.8|15588.8|15590.7|15588.7|0
1630451580000|2021-08-31 23:13:00|15590.7|15588.7|15590.3|15588.3|15590.7|15588.7|15590.3|15588.3|15
1630451590000|2021-08-31 23:13:10|15590.2|15588.2|15590.2|15588.2|15590.2|15588.2|15590.2|15588.2|1
1630451600000|2021-08-31 23:13:20|15589.8|15587.8|15589.7|15587.7|15589.8|15587.8|15589.7|15587.7|14
1630451610000|2021-08-31 23:13:30|15589.8|15587.8|15589.8|15587.8|15589.8|15587.8|15589.7|15587.7|1
1630451620000|2021-08-31 23:13:40|15589.9|15587.9|15589.8|15587.8|15589.9|15587.9|15589.7|15587.7|5
1630451630000|2021-08-31 23:13:50|15589.7|15587.7|15589.8|15587.8|15589.9|15587.9|15589.7|15587.7|3
1630451650000|2021-08-31 23:14:10|15589.7|15587.7|15589.8|15587.8|15589.9|15587.9|15589.7|15587.7|2
1630451670000|2021-08-31 23:14:30|15589.7|15587.7|15589.7|15587.7|15589.7|15587.7|15589.7|15587.7|0
1630451680000|2021-08-31 23:14:40|||||||||1
1630451690000|2021-08-31 23:14:50|15589.6|15587.6|15589.6|15587.6|15589.7|15587.7|15589.6|15587.6|3
1630451700000|2021-08-31 23:15:00|15589.4|15587.4|15589.8|15587.8|15589.8|15587.8|15589.4|15587.4|16
1630451710000|2021-08-31 23:15:10|15589.9|15587.9|15590.3|15588.3|15590.4|15588.4|15589.9|15587.9|4
1630451730000|2021-08-31 23:15:30|15590.4|15588.4|15590.3|15588.3|15590.4|15588.4|15590.3|15588.3|1
1630451740000|2021-08-31 23:15:40|15590.4|15588.4|15590.6|15588.6|15590.7|15588.7|15590.4|15588.4|3
1630451750000|2021-08-31 23:15:50|15590.4|15588.4|15590.6|15588.6|15590.6|15588.6|15590.4|15588.4|0
1630451760000|2021-08-31 23:16:00|15590.4|15588.4|15590.6|15588.6|15590.6|15588.6|15590.3|15588.3|4
1630451770000|2021-08-31 23:16:10|15590.7|15588.7|15590.3|15588.3|15590.7|15588.7|15590.3|15588.3|4
1630451780000|2021-08-31 23:16:20|15590.4|15588.4|15589.8|15587.8|15590.4|15588.4|15589.8|15587.8|3
1630451790000|2021-08-31 23:16:30|15589.7|15587.7|15589.8|15587.8|15589.8|15587.8|15589.7|15587.7|2
1630451800000|2021-08-31 23:16:40|15589.7|15587.7|15589.8|15587.8|15589.8|15587.8|15589.7|15587.7|3
1630451810000|2021-08-31 23:16:50|15589.7|15587.7|15589.6|15587.6|15589.8|15587.8|15589.6|15587.6|0
1630451820000|2021-08-31 23:17:00|15589.4|15587.4|15589.3|15587.3|15589.4|15587.4|15589.3|15587.3|3
1630451830000|2021-08-31 23:17:10|15589.4|15587.4|15589.8|15587.8|15589.8|15587.8|15589.4|15587.4|6
1630451840000|2021-08-31 23:17:20|15589.7|15587.7|15589.8|15587.8|15589.8|15587.8|15589.7|15587.7|0
1630451850000|2021-08-31 23:17:30|15589.7|15587.7|15589.8|15587.8|15589.8|15587.8|15589.7|15587.7|0
1630451860000|2021-08-31 23:17:40|15589.7|15587.7|15589.8|15587.8|15589.8|15587.8|15589.7|15587.7|0
1630451870000|2021-08-31 23:17:50|15589.9|15587.9|15590.1|15588.1|15590.1|15588.1|15589.8|15587.8|1
1630451880000|2021-08-31 23:18:00|15589.9|15587.9|15590.1|15588.1|15590.1|15588.1|15589.9|15587.9|0
1630451890000|2021-08-31 23:18:10|15590.2|15588.2|15589.9|15587.9|15590.2|15588.2|15589.9|15587.9|2
1630451900000|2021-08-31 23:18:20|15589.8|15587.8|15590.1|15588.1|15590.1|15588.1|15589.8|15587.8|5
1630451920000|2021-08-31 23:18:40|15590.9|15588.9|15591.1|15589.1|15591.1|15589.1|15590.9|15588.9|19
1630451930000|2021-08-31 23:18:50|15591.2|15589.2|15591.1|15589.1|15591.2|15589.2|15591.1|15589.1|2
1630451940000|2021-08-31 23:19:00|15590.9|15588.9|15590.8|15588.8|15590.9|15588.9|15590.4|15588.4|5
1630451950000|2021-08-31 23:19:10|15590.9|15588.9|15591.1|15589.1|15591.1|15589.1|15590.9|15588.9|0
1630451960000|2021-08-31 23:19:20|15590.9|15588.9|15590.8|15588.8|15590.9|15588.9|15590.8|15588.8|2
1630451970000|2021-08-31 23:19:30|15590.7|15588.7|15590.6|15588.6|15590.7|15588.7|15590.6|15588.6|0
1630451980000|2021-08-31 23:19:40|15590.4|15588.4|15590.3|15588.3|15590.4|15588.4|15590.3|15588.3|0
1630451990000|2021-08-31 23:19:50|15590.4|15588.4|15590.3|15588.3|15590.4|15588.4|15590.3|15588.3|2
1630452000000|2021-08-31 23:20:00|15590.2|15588.2|15590.2|15588.2|15590.2|15588.2|15590.1|15588.1|8
1630452010000|2021-08-31 23:20:10|15590.4|15588.4|15590.6|15588.6|15590.7|15588.7|15590.4|15588.4|4
1630452020000|2021-08-31 23:20:20|15590.7|15588.7|15590.4|15588.4|15590.7|15588.7|15590.4|15588.4|1
1630452030000|2021-08-31 23:20:30|15590.6|15588.6|15590.6|15588.6|15590.7|15588.7|15590.6|15588.6|0
1630452040000|2021-08-31 23:20:40|15590.7|15588.7|15590.4|15588.4|15590.7|15588.7|15590.4|15588.4|1
1630452050000|2021-08-31 23:20:50|15590.6|15588.6|15590.8|15588.8|15590.8|15588.8|15590.6|15588.6|3
1630452060000|2021-08-31 23:21:00|15590.9|15588.9|15590.9|15588.9|15590.9|15588.9|15590.8|15588.8|5
1630452070000|2021-08-31 23:21:10|15590.8|15588.8|15591.1|15589.1|15591.1|15589.1|15590.8|15588.8|2
1630452080000|2021-08-31 23:21:20|15591.2|15589.2|15591.2|15589.2|15591.2|15589.2|15591.2|15589.2|0
1630452090000|2021-08-31 23:21:30|15591.6|15589.6|15591.8|15589.8|15591.8|15589.8|15591.3|15589.3|19
1630452100000|2021-08-31 23:21:40|15591.9|15589.9|15591.7|15589.7|15591.9|15589.9|15591.7|15589.7|2
1630452110000|2021-08-31 23:21:50|15591.4|15589.4|15591.6|15589.6|15591.8|15589.8|15591.3|15589.3|7
1630452120000|2021-08-31 23:22:00|15591.4|15589.4|15590.9|15588.9|15591.4|15589.4|15590.8|15588.8|1
1630452130000|2021-08-31 23:22:10|15590.8|15588.8|15590.8|15588.8|15590.8|15588.8|15590.8|15588.8|0
1630452140000|2021-08-31 23:22:20|15590.9|15588.9|15590.9|15588.9|15590.9|15588.9|15590.8|15588.8|0
1630452150000|2021-08-31 23:22:30|15590.8|15588.8|15590.9|15588.9|15590.9|15588.9|15590.8|15588.8|0
1630452160000|2021-08-31 23:22:40|15590.7|15588.7|15590.7|15588.7|15590.7|15588.7|15590.7|15588.7|1
1630452170000|2021-08-31 23:22:50|15591.1|15589.1|15591.1|15589.1|15591.1|15589.1|15591.1|15589.1|7
1630452180000|2021-08-31 23:23:00|15590.9|15588.9|15590.1|15588.1|15590.9|15588.9|15590.1|15588.1|13
1630452190000|2021-08-31 23:23:10|15589.9|15587.9|15589.8|15587.8|15589.9|15587.9|15589.8|15587.8|4
1630452200000|2021-08-31 23:23:20|15589.9|15587.9|15589.8|15587.8|15589.9|15587.9|15589.8|15587.8|0
1630452210000|2021-08-31 23:23:30|15589.7|15587.7|15589.7|15587.7|15589.7|15587.7|15589.7|15587.7|0
1630452220000|2021-08-31 23:23:40|15589.9|15587.9|15590.1|15588.1|15590.1|15588.1|15589.9|15587.9|7
1630452240000|2021-08-31 23:24:00|15589.9|15587.9|15590.3|15588.3|15590.6|15588.6|15589.8|15587.8|11
1630452250000|2021-08-31 23:24:10|15590.4|15588.4|15590.7|15588.7|15590.7|15588.7|15590.4|15588.4|0
1630452260000|2021-08-31 23:24:20|15590.6|15588.6|15590.6|15588.6|15590.6|15588.6|15590.6|15588.6|1
1630452280000|2021-08-31 23:24:40|15590.7|15588.7|15590.7|15588.7|15590.7|15588.7|15590.7|15588.7|0
1630452290000|2021-08-31 23:24:50|15590.6|15588.6|15590.8|15588.8|15590.8|15588.8|15590.6|15588.6|3
1630452300000|2021-08-31 23:25:00|15590.9|15588.9|15589.7|15587.7|15591.1|15589.1|15589.6|15587.6|16
1630452310000|2021-08-31 23:25:10|15589.8|15587.8|15589.8|15587.8|15589.8|15587.8|15589.8|15587.8|2
1630452320000|2021-08-31 23:25:20|15589.7|15587.7|15589.7|15587.7|15589.7|15587.7|15589.7|15587.7|0
1630452330000|2021-08-31 23:25:30|15589.8|15587.8|15589.9|15587.9|15589.9|15587.9|15589.8|15587.8|0
1630452370000|2021-08-31 23:26:10|||||||||8
1630452380000|2021-08-31 23:26:20|15589.7|15587.7|15590.3|15588.3|15590.3|15588.3|15589.7|15587.7|6
1630452390000|2021-08-31 23:26:30|15590.2|15588.2|15590.1|15588.1|15590.3|15588.3|15590.1|15588.1|0
1630452400000|2021-08-31 23:26:40|15590.2|15588.2|15590.2|15588.2|15590.2|15588.2|15590.2|15588.2|0
1630452410000|2021-08-31 23:26:50|15590.1|15588.1|15590.1|15588.1|15590.1|15588.1|15590.1|15588.1|0
1630452420000|2021-08-31 23:27:00|15589.9|15587.9|15589.7|15587.7|15589.9|15587.9|15589.6|15587.6|2
1630452430000|2021-08-31 23:27:10|15589.6|15587.6|15589.6|15587.6|15589.6|15587.6|15589.6|15587.6|2
1630452440000|2021-08-31 23:27:20|15589.4|15587.4|15589.4|15587.4|15589.4|15587.4|15589.4|15587.4|0
1630452450000|2021-08-31 23:27:30|15589.6|15587.6|15589.6|15587.6|15589.6|15587.6|15589.6|15587.6|2
1630452460000|2021-08-31 23:27:40|15589.7|15587.7|15589.7|15587.7|15589.7|15587.7|15589.7|15587.7|0
1630452470000|2021-08-31 23:27:50|15589.8|15587.8|15590.2|15588.2|15590.2|15588.2|15589.8|15587.8|5
1630452480000|2021-08-31 23:28:00|15590.3|15588.3|15591.3|15589.3|15591.4|15589.4|15590.3|15588.3|16
1630452490000|2021-08-31 23:28:10|15591.2|15589.2|15590.6|15588.6|15591.2|15589.2|15590.6|15588.6|2
1630452500000|2021-08-31 23:28:20|15590.7|15588.7|15590.6|15588.6|15590.8|15588.8|15590.6|15588.6|0
1630452510000|2021-08-31 23:28:30|15590.7|15588.7|15590.7|15588.7|15590.8|15588.8|15590.7|15588.7|0
1630452520000|2021-08-31 23:28:40|15590.8|15588.8|15591.1|15589.1|15591.1|15589.1|15590.8|15588.8|0
1630452530000|2021-08-31 23:28:50|15591.2|15589.2|15591.1|15589.1|15591.2|15589.2|15590.9|15588.9|1
1630452540000|2021-08-31 23:29:00|15591.2|15589.2|15591.6|15589.6|15591.9|15589.9|15591.2|15589.2|15
1630452550000|2021-08-31 23:29:10|15591.7|15589.7|15591.8|15589.8|15591.9|15589.9|15591.6|15589.6|2
1630452560000|2021-08-31 23:29:20|15591.7|15589.7|15591.8|15589.8|15591.9|15589.9|15591.6|15589.6|2
1630452570000|2021-08-31 23:29:30|15591.7|15589.7|15591.6|15589.6|15591.7|15589.7|15591.6|15589.6|1
1630452580000|2021-08-31 23:29:40|15591.8|15589.8|15591.8|15589.8|15591.8|15589.8|15591.8|15589.8|1
1630452590000|2021-08-31 23:29:50|15591.9|15589.9|15591.8|15589.8|15591.9|15589.9|15591.8|15589.8|4
1630452600000|2021-08-31 23:30:00|15591.7|15589.7|15591.4|15589.4|15591.7|15589.7|15591.4|15589.4|6
1630452610000|2021-08-31 23:30:10|15591.6|15589.6|15591.8|15589.8|15591.8|15589.8|15591.4|15589.4|8
1630452620000|2021-08-31 23:30:20|15591.7|15589.7|15591.2|15589.2|15591.9|15589.9|15591.2|15589.2|9
1630452630000|2021-08-31 23:30:30|15591.1|15589.1|15591.3|15589.3|15591.3|15589.3|15590.9|15588.9|4
1630452670000|2021-08-31 23:31:10|15591.2|15589.2|15591.9|15589.9|15591.9|15589.9|15591.2|15589.2|3
1630452690000|2021-08-31 23:31:30|15591.8|15589.8|15591.8|15589.8|15591.8|15589.8|15591.8|15589.8|4
1630452700000|2021-08-31 23:31:40|||||||||2
1630452710000|2021-08-31 23:31:50|15591.9|15589.9|15592.2|15590.2|15592.2|15590.2|15591.9|15589.9|2
1630452720000|2021-08-31 23:32:00|15592.6|15590.6|15592.7|15590.7|15592.7|15590.7|15592.6|15590.6|6
1630452730000|2021-08-31 23:32:10|15592.9|15590.9|15593.2|15591.2|15593.2|15591.2|15592.8|15590.8|10
1630452740000|2021-08-31 23:32:20|15593.3|15591.3|15593.6|15591.6|15593.8|15591.8|15593.3|15591.3|26
1630452750000|2021-08-31 23:32:30|15593.7|15591.7|15593.6|15591.6|15594.1|15592.1|15593.3|15591.3|19
1630452760000|2021-08-31 23:32:40|15593.3|15591.3|15592.6|15590.6|15593.3|15591.3|15592.6|15590.6|3
1630452770000|2021-08-31 23:32:50|15592.4|15590.4|15592.6|15590.6|15592.7|15590.7|15592.3|15590.3|3
1630452780000|2021-08-31 23:33:00|15592.7|15590.7|15592.6|15590.6|15592.7|15590.7|15592.6|15590.6|8
1630452790000|2021-08-31 23:33:10|15592.7|15590.7|15592.8|15590.8|15592.8|15590.8|15592.6|15590.6|0
1630452800000|2021-08-31 23:33:20|15592.7|15590.7|15592.8|15590.8|15592.8|15590.8|15592.7|15590.7|0
1630452820000|2021-08-31 23:33:40|15592.9|15590.9|15592.9|15590.9|15592.9|15590.9|15592.9|15590.9|0
1630452830000|2021-08-31 23:33:50|15593.1|15591.1|15593.1|15591.1|15593.2|15591.2|15593.1|15591.1|2
1630452840000|2021-08-31 23:34:00|15592.9|15590.9|15593.3|15591.3|15593.4|15591.4|15592.9|15590.9|2
1630452860000|2021-08-31 23:34:20|15593.4|15591.4|15593.6|15591.6|15593.6|15591.6|15593.3|15591.3|1
1630452880000|2021-08-31 23:34:40|15593.7|15591.7|15593.6|15591.6|15593.7|15591.7|15593.6|15591.6|3
1630452890000|2021-08-31 23:34:50|15593.7|15591.7|15593.6|15591.6|15593.7|15591.7|15593.6|15591.6|1
1630452900000|2021-08-31 23:35:00|15593.7|15591.7|15593.8|15591.8|15593.8|15591.8|15593.7|15591.7|1
1630452910000|2021-08-31 23:35:10|15593.9|15591.9|15594.3|15592.3|15594.4|15592.4|15593.9|15591.9|11
1630452920000|2021-08-31 23:35:20|15594.4|15592.4|15594.1|15592.1|15594.6|15592.6|15594.1|15592.1|4
1630452930000|2021-08-31 23:35:30|15593.9|15591.9|15594.8|15592.8|15594.8|15592.8|15593.8|15591.8|3
1630452940000|2021-08-31 23:35:40|15594.9|15592.9|15595.3|15593.3|15595.3|15593.3|15594.9|15592.9|7
1630452950000|2021-08-31 23:35:50|15595.4|15593.4|15595.3|15593.3|15595.4|15593.4|15594.8|15592.8|17
1630452960000|2021-08-31 23:36:00|15595.8|15593.8|15595.3|15593.3|15595.8|15593.8|15595.3|15593.3|13
1630452970000|2021-08-31 23:36:10|15595.2|15593.2|15595.3|15593.3|15595.4|15593.4|15595.1|15593.1|1
1630452980000|2021-08-31 23:36:20|15595.4|15593.4|15595.4|15593.4|15595.7|15593.7|15595.3|15593.3|4
1630452990000|2021-08-31 23:36:30|15595.3|15593.3|15595.3|15593.3|15595.4|15593.4|15595.3|15593.3|2
1630453000000|2021-08-31 23:36:40|15595.4|15593.4|15595.6|15593.6|15595.7|15593.7|15595.4|15593.4|2
1630453010000|2021-08-31 23:36:50|15595.7|15593.7|15595.6|15593.6|15595.7|15593.7|15595.6|15593.6|0
1630453020000|2021-08-31 23:37:00|15595.7|15593.7|15595.1|15593.1|15595.7|15593.7|15595.1|15593.1|2
1630453030000|2021-08-31 23:37:10|15594.9|15592.9|15594.3|15592.3|15594.9|15592.9|15594.3|15592.3|9
1630453040000|2021-08-31 23:37:20|15594.2|15592.2|15594.3|15592.3|15594.7|15592.7|15594.2|15592.2|11
1630453050000|2021-08-31 23:37:30|15594.4|15592.4|15594.3|15592.3|15594.4|15592.4|15594.3|15592.3|2
1630453060000|2021-08-31 23:37:40|15594.4|15592.4|15594.3|15592.3|15594.4|15592.4|15594.2|15592.2|1
1630453070000|2021-08-31 23:37:50|15594.2|15592.2|15594.1|15592.1|15594.2|15592.2|15594.1|15592.1|7
1630453080000|2021-08-31 23:38:00|15593.9|15591.9|15594.1|15592.1|15594.1|15592.1|15593.8|15591.8|3
1630453090000|2021-08-31 23:38:10|15594.2|15592.2|15594.3|15592.3|15594.6|15592.6|15594.2|15592.2|2
1630453100000|2021-08-31 23:38:20|15594.4|15592.4|15594.3|15592.3|15594.6|15592.6|15594.3|15592.3|0
1630453110000|2021-08-31 23:38:30|15594.2|15592.2|15594.3|15592.3|15594.3|15592.3|15594.2|15592.2|0
1630453120000|2021-08-31 23:38:40|15594.4|15592.4|15594.3|15592.3|15594.4|15592.4|15594.3|15592.3|1
1630453130000|2021-08-31 23:38:50|15594.6|15592.6|15594.4|15592.4|15594.7|15592.7|15594.4|15592.4|4
1630453140000|2021-08-31 23:39:00|15594.3|15592.3|15594.3|15592.3|15594.4|15592.4|15594.3|15592.3|4
1630453150000|2021-08-31 23:39:10|15594.2|15592.2|15593.3|15591.3|15594.2|15592.2|15593.2|15591.2|10
1630453160000|2021-08-31 23:39:20|15593.4|15591.4|15593.4|15591.4|15593.6|15591.6|15593.2|15591.2|13
1630453170000|2021-08-31 23:39:30|15593.7|15591.7|15593.6|15591.6|15593.7|15591.7|15593.6|15591.6|2
1630453180000|2021-08-31 23:39:40|15593.4|15591.4|15593.6|15591.6|15593.6|15591.6|15593.4|15591.4|1
1630453190000|2021-08-31 23:39:50|15593.4|15591.4|15593.6|15591.6|15593.7|15591.7|15593.1|15591.1|15
1630453200000|2021-08-31 23:40:00|15593.7|15591.7|15593.8|15591.8|15593.9|15591.9|15593.7|15591.7|2
1630453210000|2021-08-31 23:40:10|15593.7|15591.7|15593.1|15591.1|15593.7|15591.7|15593.1|15591.1|4
1630453220000|2021-08-31 23:40:20|15593.2|15591.2|15593.1|15591.1|15593.2|15591.2|15593.1|15591.1|0
1630453230000|2021-08-31 23:40:30|15593.2|15591.2|15593.1|15591.1|15593.2|15591.2|15593.1|15591.1|3
1630453240000|2021-08-31 23:40:40|15593.2|15591.2|15593.1|15591.1|15593.2|15591.2|15593.1|15591.1|4
1630453250000|2021-08-31 23:40:50|15593.3|15591.3|15593.3|15591.3|15593.3|15591.3|15593.1|15591.1|7
1630453260000|2021-08-31 23:41:00|15593.2|15591.2|15593.3|15591.3|15593.3|15591.3|15593.2|15591.2|0
1630453270000|2021-08-31 23:41:10|15593.2|15591.2|15593.3|15591.3|15593.6|15591.6|15593.2|15591.2|5
1630453280000|2021-08-31 23:41:20|15593.2|15591.2|15593.1|15591.1|15593.3|15591.3|15593.1|15591.1|1
1630453290000|2021-08-31 23:41:30|15593.2|15591.2|15593.1|15591.1|15593.2|15591.2|15593.1|15591.1|0
1630453300000|2021-08-31 23:41:40|15593.2|15591.2|15593.3|15591.3|15593.3|15591.3|15593.1|15591.1|1
1630453310000|2021-08-31 23:41:50|15593.4|15591.4|15593.3|15591.3|15593.4|15591.4|15593.3|15591.3|0
1630453320000|2021-08-31 23:42:00|15593.2|15591.2|15593.1|15591.1|15593.2|15591.2|15592.7|15590.7|7
1630453330000|2021-08-31 23:42:10|15592.9|15590.9|15593.1|15591.1|15593.1|15591.1|15592.8|15590.8|1
1630453340000|2021-08-31 23:42:20|15592.9|15590.9|15593.2|15591.2|15593.2|15591.2|15592.9|15590.9|3
1630453350000|2021-08-31 23:42:30|15593.3|15591.3|15593.3|15591.3|15593.3|15591.3|15593.2|15591.2|0
1630453360000|2021-08-31 23:42:40|15593.4|15591.4|15593.3|15591.3|15593.6|15591.6|15593.2|15591.2|6
1630453370000|2021-08-31 23:42:50|15593.4|15591.4|15593.7|15591.7|15593.7|15591.7|15593.4|15591.4|0
1630453380000|2021-08-31 23:43:00|15593.6|15591.6|15593.6|15591.6|15593.6|15591.6|15593.6|15591.6|0
1630453390000|2021-08-31 23:43:10|15593.7|15591.7|15594.1|15592.1|15594.1|15592.1|15593.7|15591.7|7
1630453400000|2021-08-31 23:43:20|15594.2|15592.2|15594.3|15592.3|15594.3|15592.3|15594.1|15592.1|10
1630453410000|2021-08-31 23:43:30|15594.2|15592.2|15594.1|15592.1|15594.2|15592.2|15594.1|15592.1|1
1630453420000|2021-08-31 23:43:40|15594.3|15592.3|15594.3|15592.3|15594.4|15592.4|15594.2|15592.2|3
1630453430000|2021-08-31 23:43:50|15594.4|15592.4|15595.1|15593.1|15595.1|15593.1|15594.4|15592.4|9
1630453440000|2021-08-31 23:44:00|15594.9|15592.9|15594.6|15592.6|15595.1|15593.1|15594.6|15592.6|4
1630453450000|2021-08-31 23:44:10|15594.7|15592.7|15594.8|15592.8|15594.8|15592.8|15594.7|15592.7|0
1630453460000|2021-08-31 23:44:20|15594.7|15592.7|15595.1|15593.1|15595.1|15593.1|15594.6|15592.6|5
1630453470000|2021-08-31 23:44:30|15594.9|15592.9|15594.9|15592.9|15594.9|15592.9|15594.9|15592.9|1
1630453480000|2021-08-31 23:44:40|15595.1|15593.1|15595.7|15593.7|15595.7|15593.7|15595.1|15593.1|1
1630453490000|2021-08-31 23:44:50|15595.6|15593.6|15595.6|15593.6|15595.7|15593.7|15595.6|15593.6|6
1630453500000|2021-08-31 23:45:00|15595.7|15593.7|15596.6|15594.6|15596.6|15594.6|15595.6|15593.6|47
1630453510000|2021-08-31 23:45:10|15596.7|15594.7|15596.8|15594.8|15597.1|15595.1|15596.6|15594.6|16
1630453520000|2021-08-31 23:45:20|15596.7|15594.7|15597.3|15595.3|15597.3|15595.3|15596.6|15594.6|34
1630453530000|2021-08-31 23:45:30|15597.4|15595.4|15597.6|15595.6|15597.8|15595.8|15597.3|15595.3|15
1630453540000|2021-08-31 23:45:40|15597.4|15595.4|15597.3|15595.3|15597.4|15595.4|15597.2|15595.2|6
1630453550000|2021-08-31 23:45:50|15597.4|15595.4|15596.8|15594.8|15597.4|15595.4|15596.8|15594.8|5
1630453560000|2021-08-31 23:46:00|15596.9|15594.9|15597.7|15595.7|15597.7|15595.7|15596.9|15594.9|10
1630453570000|2021-08-31 23:46:10|15597.6|15595.6|15597.2|15595.2|15597.6|15595.6|15597.2|15595.2|15
1630453580000|2021-08-31 23:46:20|15597.3|15595.3|15597.9|15595.9|15597.9|15595.9|15597.3|15595.3|8
1630453590000|2021-08-31 23:46:30|15597.8|15595.8|15597.7|15595.7|15597.9|15595.9|15597.7|15595.7|11
1630453600000|2021-08-31 23:46:40|15597.8|15595.8|15597.4|15595.4|15597.9|15595.9|15597.3|15595.3|6
1630453610000|2021-08-31 23:46:50|15597.3|15595.3|15597.4|15595.4|15597.7|15595.7|15597.2|15595.2|22
1630453620000|2021-08-31 23:47:00|15597.6|15595.6|15597.6|15595.6|15597.8|15595.8|15597.4|15595.4|4
1630453630000|2021-08-31 23:47:10|15597.4|15595.4|15597.6|15595.6|15597.7|15595.7|15597.4|15595.4|0
1630453640000|2021-08-31 23:47:20|15597.4|15595.4|15597.7|15595.7|15597.7|15595.7|15597.3|15595.3|0
1630453650000|2021-08-31 23:47:30|15597.8|15595.8|15598.3|15596.3|15598.3|15596.3|15597.8|15595.8|4
1630453660000|2021-08-31 23:47:40|15598.1|15596.1|15598.2|15596.2|15598.2|15596.2|15597.8|15595.8|5
1630453670000|2021-08-31 23:47:50|15598.4|15596.4|15598.1|15596.1|15598.4|15596.4|15598.1|15596.1|11
1630453680000|2021-08-31 23:48:00|15598.2|15596.2|15598.1|15596.1|15598.2|15596.2|15598.1|15596.1|0
1630453690000|2021-08-31 23:48:10|15597.9|15595.9|15598.3|15596.3|15598.3|15596.3|15597.6|15595.6|4
1630453700000|2021-08-31 23:48:20|15598.4|15596.4|15598.1|15596.1|15598.9|15596.9|15598.1|15596.1|21
1630453710000|2021-08-31 23:48:30|15597.9|15595.9|15598.6|15596.6|15598.6|15596.6|15597.9|15595.9|5
1630453720000|2021-08-31 23:48:40|15598.8|15596.8|15599.1|15597.1|15599.3|15597.3|15598.8|15596.8|6
1630453730000|2021-08-31 23:48:50|15599.2|15597.2|15599.3|15597.3|15599.3|15597.3|15598.9|15596.9|11
1630453740000|2021-08-31 23:49:00|15599.2|15597.2|15599.3|15597.3|15599.4|15597.4|15599.1|15597.1|13
1630453750000|2021-08-31 23:49:10|15599.2|15597.2|15599.3|15597.3|15599.4|15597.4|15599.2|15597.2|7
1630453760000|2021-08-31 23:49:20|15599.4|15597.4|15598.9|15596.9|15599.4|15597.4|15598.9|15596.9|5
1630453770000|2021-08-31 23:49:30|15598.8|15596.8|15598.8|15596.8|15598.8|15596.8|15598.8|15596.8|1
1630453780000|2021-08-31 23:49:40|15598.7|15596.7|15598.8|15596.8|15598.9|15596.9|15598.7|15596.7|3
1630453790000|2021-08-31 23:49:50|15598.9|15596.9|15598.9|15596.9|15598.9|15596.9|15598.8|15596.8|0
1630453800000|2021-08-31 23:50:00|15599.7|15597.7|15598.8|15596.8|15599.7|15597.7|15598.8|15596.8|40
1630453810000|2021-08-31 23:50:10|15598.9|15596.9|15599.2|15597.2|15599.6|15597.6|15598.8|15596.8|19
1630453820000|2021-08-31 23:50:20|15599.1|15597.1|15599.6|15597.6|15599.6|15597.6|15599.1|15597.1|7
1630453830000|2021-08-31 23:50:30|15599.7|15597.7|15599.6|15597.6|15599.7|15597.7|15599.4|15597.4|2
1630453840000|2021-08-31 23:50:40|15599.4|15597.4|15599.4|15597.4|15599.6|15597.6|15599.4|15597.4|2
1630453850000|2021-08-31 23:50:50|15599.6|15597.6|15599.3|15597.3|15599.6|15597.6|15599.2|15597.2|3
1630453860000|2021-08-31 23:51:00|15599.2|15597.2|15598.7|15596.7|15599.2|15597.2|15598.2|15596.2|15
1630453870000|2021-08-31 23:51:10|15598.8|15596.8|15598.6|15596.6|15598.8|15596.8|15598.6|15596.6|3
1630453880000|2021-08-31 23:51:20|15598.7|15596.7|15598.8|15596.8|15598.9|15596.9|15598.6|15596.6|12
1630453890000|2021-08-31 23:51:30|15598.9|15596.9|15598.6|15596.6|15598.9|15596.9|15598.6|15596.6|2
1630453900000|2021-08-31 23:51:40|15598.3|15596.3|15598.3|15596.3|15598.3|15596.3|15598.3|15596.3|6
1630453910000|2021-08-31 23:51:50|15598.2|15596.2|15597.6|15595.6|15598.3|15596.3|15597.3|15595.3|10
1630453920000|2021-08-31 23:52:00|15597.7|15595.7|15597.3|15595.3|15597.7|15595.7|15597.2|15595.2|11
1630453930000|2021-08-31 23:52:10|15597.2|15595.2|15597.4|15595.4|15597.4|15595.4|15597.2|15595.2|18
1630453940000|2021-08-31 23:52:20|15597.6|15595.6|15597.6|15595.6|15597.6|15595.6|15597.6|15595.6|11
1630453950000|2021-08-31 23:52:30|15597.4|15595.4|15597.8|15595.8|15597.9|15595.9|15597.1|15595.1|17
1630453960000|2021-08-31 23:52:40|15597.7|15595.7|15597.8|15595.8|15597.8|15595.8|15597.7|15595.7|2
1630453970000|2021-08-31 23:52:50|15597.9|15595.9|15597.9|15595.9|15598.1|15596.1|15597.9|15595.9|0
1630453980000|2021-08-31 23:53:00|15598.1|15596.1|15598.7|15596.7|15598.7|15596.7|15598.1|15596.1|33
1630453990000|2021-08-31 23:53:10|15598.8|15596.8|15598.8|15596.8|15599.1|15597.1|15598.7|15596.7|9
1630454000000|2021-08-31 23:53:20|15598.7|15596.7|15598.8|15596.8|15599.2|15597.2|15598.7|15596.7|11
1630454010000|2021-08-31 23:53:30|15598.9|15596.9|15599.3|15597.3|15599.3|15597.3|15598.9|15596.9|2
1630454020000|2021-08-31 23:53:40|15599.4|15597.4|15599.3|15597.3|15599.6|15597.6|15599.2|15597.2|9
1630454030000|2021-08-31 23:53:50|15599.2|15597.2|15598.8|15596.8|15599.3|15597.3|15598.8|15596.8|9
1630454040000|2021-08-31 23:54:00|15598.7|15596.7|15598.6|15596.6|15598.7|15596.7|15598.4|15596.4|2
1630454050000|2021-08-31 23:54:10|15598.7|15596.7|15598.6|15596.6|15598.7|15596.7|15598.6|15596.6|4
1630454060000|2021-08-31 23:54:20|15598.7|15596.7|15598.7|15596.7|15598.9|15596.9|15598.6|15596.6|1
1630454070000|2021-08-31 23:54:30|15598.6|15596.6|15598.4|15596.4|15598.6|15596.6|15598.4|15596.4|1
1630454080000|2021-08-31 23:54:40|15598.6|15596.6|15598.7|15596.7|15598.9|15596.9|15598.6|15596.6|3
1630454090000|2021-08-31 23:54:50|15598.8|15596.8|15599.1|15597.1|15599.1|15597.1|15598.8|15596.8|1
1630454100000|2021-08-31 23:55:00|15599.2|15597.2|15598.1|15596.1|15599.2|15597.2|15597.8|15595.8|8
1630454110000|2021-08-31 23:55:10|15597.9|15595.9|15597.9|15595.9|15598.1|15596.1|15597.7|15595.7|2
1630454120000|2021-08-31 23:55:20|15598.1|15596.1|15597.9|15595.9|15598.1|15596.1|15597.8|15595.8|0
1630454130000|2021-08-31 23:55:30|15598.1|15596.1|15597.8|15595.8|15598.2|15596.2|15597.8|15595.8|9
1630454140000|2021-08-31 23:55:40|15597.9|15595.9|15597.6|15595.6|15598.1|15596.1|15597.6|15595.6|1
1630454150000|2021-08-31 23:55:50|15597.4|15595.4|15597.1|15595.1|15597.6|15595.6|15596.9|15594.9|8
1630454160000|2021-08-31 23:56:00|15596.9|15594.9|15596.7|15594.7|15597.1|15595.1|15596.7|15594.7|6
1630454170000|2021-08-31 23:56:10|15596.8|15594.8|15596.8|15594.8|15596.8|15594.8|15596.7|15594.7|0
1630454180000|2021-08-31 23:56:20|15596.9|15594.9|15597.1|15595.1|15597.1|15595.1|15596.8|15594.8|1
1630454190000|2021-08-31 23:56:30|15597.2|15595.2|15597.1|15595.1|15597.2|15595.2|15596.8|15594.8|3
1630454200000|2021-08-31 23:56:40|15596.9|15594.9|15596.8|15594.8|15596.9|15594.9|15596.8|15594.8|0
1630454210000|2021-08-31 23:56:50|15596.9|15594.9|15596.8|15594.8|15597.1|15595.1|15596.8|15594.8|1
1630454220000|2021-08-31 23:57:00|15596.9|15594.9|15597.3|15595.3|15597.4|15595.4|15596.9|15594.9|2
1630454230000|2021-08-31 23:57:10|15597.4|15595.4|15598.2|15596.2|15598.2|15596.2|15597.3|15595.3|5
1630454240000|2021-08-31 23:57:20|15598.1|15596.1|15598.3|15596.3|15598.4|15596.4|15598.1|15596.1|5
1630454250000|2021-08-31 23:57:30|15598.2|15596.2|15598.1|15596.1|15598.3|15596.3|15597.8|15595.8|3
1630454260000|2021-08-31 23:57:40|15598.2|15596.2|15598.1|15596.1|15598.2|15596.2|15597.9|15595.9|1
1630454270000|2021-08-31 23:57:50|15598.2|15596.2|15598.1|15596.1|15598.3|15596.3|15598.1|15596.1|2
1630454280000|2021-08-31 23:58:00|15598.2|15596.2|15598.3|15596.3|15598.4|15596.4|15598.1|15596.1|8
1630454290000|2021-08-31 23:58:10|15598.4|15596.4|15598.6|15596.6|15598.7|15596.7|15598.2|15596.2|8
1630454300000|2021-08-31 23:58:20|15598.7|15596.7|15598.8|15596.8|15598.9|15596.9|15598.6|15596.6|2
1630454310000|2021-08-31 23:58:30|15598.7|15596.7|15598.6|15596.6|15598.7|15596.7|15598.6|15596.6|0
1630454320000|2021-08-31 23:58:40|15598.7|15596.7|15598.4|15596.4|15598.8|15596.8|15598.3|15596.3|1
1630454330000|2021-08-31 23:58:50|15598.6|15596.6|15598.6|15596.6|15598.6|15596.6|15598.6|15596.6|0
1630454340000|2021-08-31 23:59:00|15598.4|15596.4|15598.7|15596.7|15598.7|15596.7|15598.3|15596.3|10
1630454350000|2021-08-31 23:59:10|15598.6|15596.6|15598.8|15596.8|15599.1|15597.1|15598.6|15596.6|4
1630454360000|2021-08-31 23:59:20|15598.7|15596.7|15598.8|15596.8|15599.1|15597.1|15598.6|15596.6|15
1630454370000|2021-08-31 23:59:30|15598.7|15596.7|15598.6|15596.6|15598.8|15596.8|15598.4|15596.4|0
1630454380000|2021-08-31 23:59:40|15598.7|15596.7|15598.8|15596.8|15598.8|15596.8|15598.6|15596.6|1
1630454390000|2021-08-31 23:59:50|15598.7|15596.7|15598.6|15596.6|15598.9|15596.9|15598.4|15596.4|3
1630454400000|2021-09-01 00:00:00|15598.3|15596.3|15598.1|15596.1|15599.4|15597.4|15597.9|15595.9|33
1630454410000|2021-09-01 00:00:10|15598.2|15596.2|15598.3|15596.3|15598.6|15596.6|15597.8|15595.8|14
1630454420000|2021-09-01 00:00:20|15598.4|15596.4|15599.3|15597.3|15599.3|15597.3|15598.4|15596.4|7
1630454430000|2021-09-01 00:00:30|15599.2|15597.2|15599.1|15597.1|15600.2|15598.2|15599.1|15597.1|30
1630454440000|2021-09-01 00:00:40|15599.2|15597.2|15597.6|15595.6|15599.2|15597.2|15597.2|15595.2|14
1630454450000|2021-09-01 00:00:50|15597.4|15595.4|15597.1|15595.1|15597.6|15595.6|15596.4|15594.4|20
1630454460000|2021-09-01 00:01:00|15597.2|15595.2|15598.4|15596.4|15598.7|15596.7|15597.1|15595.1|22
1630454470000|2021-09-01 00:01:10|15598.3|15596.3|15598.3|15596.3|15598.7|15596.7|15597.9|15595.9|5
1630454480000|2021-09-01 00:01:20|15598.4|15596.4|15598.4|15596.4|15598.6|15596.6|15598.2|15596.2|4
1630454490000|2021-09-01 00:01:30|15598.3|15596.3|15598.9|15596.9|15599.1|15597.1|15598.2|15596.2|2
1630454500000|2021-09-01 00:01:40|15598.8|15596.8|15598.1|15596.1|15598.9|15596.9|15597.8|15595.8|9
1630454510000|2021-09-01 00:01:50|15598.2|15596.2|15596.8|15594.8|15598.4|15596.4|15596.7|15594.7|14
1630454520000|2021-09-01 00:02:00|15596.7|15594.7|15596.8|15594.8|15597.7|15595.7|15596.6|15594.6|5
1630454530000|2021-09-01 00:02:10|15596.9|15594.9|15596.4|15594.4|15596.9|15594.9|15596.3|15594.3|10
1630454540000|2021-09-01 00:02:20|15596.3|15594.3|15597.1|15595.1|15597.2|15595.2|15596.3|15594.3|3
1630454550000|2021-09-01 00:02:30|15597.2|15595.2|15597.6|15595.6|15597.7|15595.7|15596.9|15594.9|1
1630454560000|2021-09-01 00:02:40|15597.4|15595.4|15596.9|15594.9|15597.4|15595.4|15596.4|15594.4|4
1630454570000|2021-09-01 00:02:50|15597.1|15595.1|15597.4|15595.4|15597.6|15595.6|15597.1|15595.1|4
1630454580000|2021-09-01 00:03:00|15597.6|15595.6|15596.3|15594.3|15597.6|15595.6|15596.3|15594.3|2
1630454590000|2021-09-01 00:03:10|15596.2|15594.2|15595.3|15593.3|15596.2|15594.2|15595.2|15593.2|12
1630454600000|2021-09-01 00:03:20|15595.2|15593.2|15595.3|15593.3|15595.3|15593.3|15594.7|15592.7|16
1630454610000|2021-09-01 00:03:30|15595.2|15593.2|15594.9|15592.9|15595.7|15593.7|15594.9|15592.9|1
1630454620000|2021-09-01 00:03:40|15594.8|15592.8|15594.8|15592.8|15595.1|15593.1|15594.8|15592.8|4
1630454630000|2021-09-01 00:03:50|15594.9|15592.9|15595.2|15593.2|15595.3|15593.3|15594.9|15592.9|2
1630454640000|2021-09-01 00:04:00|15595.3|15593.3|15595.9|15593.9|15595.9|15593.9|15595.2|15593.2|2
1630454650000|2021-09-01 00:04:10|15596.1|15594.1|15596.4|15594.4|15596.8|15594.8|15595.8|15593.8|11
1630454660000|2021-09-01 00:04:20|15596.3|15594.3|15596.6|15594.6|15596.9|15594.9|15596.3|15594.3|7
1630454670000|2021-09-01 00:04:30|15596.4|15594.4|15596.2|15594.2|15596.6|15594.6|15595.8|15593.8|4
1630454680000|2021-09-01 00:04:40|15596.3|15594.3|15596.6|15594.6|15596.6|15594.6|15596.1|15594.1|1
1630454690000|2021-09-01 00:04:50|15596.7|15594.7|15596.8|15594.8|15597.1|15595.1|15596.6|15594.6|7
1630454700000|2021-09-01 00:05:00|15596.9|15594.9|15595.8|15593.8|15596.9|15594.9|15595.6|15593.6|6
1630454710000|2021-09-01 00:05:10|15595.9|15593.9|15595.8|15593.8|15596.1|15594.1|15595.7|15593.7|1
1630454720000|2021-09-01 00:05:20|15595.9|15593.9|15595.9|15593.9|15596.4|15594.4|15595.8|15593.8|1
1630454730000|2021-09-01 00:05:30|15596.1|15594.1|15595.8|15593.8|15596.2|15594.2|15595.7|15593.7|5
1630454740000|2021-09-01 00:05:40|15595.9|15593.9|15596.3|15594.3|15596.3|15594.3|15595.8|15593.8|2
1630454760000|2021-09-01 00:06:00|15596.4|15594.4|15597.8|15595.8|15598.1|15596.1|15596.3|15594.3|14
1630454770000|2021-09-01 00:06:10|15597.9|15595.9|15598.1|15596.1|15598.2|15596.2|15597.6|15595.6|5
1630454780000|2021-09-01 00:06:20|15597.9|15595.9|15598.7|15596.7|15598.7|15596.7|15597.8|15595.8|12
1630454790000|2021-09-01 00:06:30|15598.9|15596.9|15598.2|15596.2|15599.1|15597.1|15598.2|15596.2|17
1630454800000|2021-09-01 00:06:40|15598.3|15596.3|15598.7|15596.7|15598.7|15596.7|15598.3|15596.3|2
1630454810000|2021-09-01 00:06:50|15599.1|15597.1|15599.6|15597.6|15599.7|15597.7|15599.1|15597.1|6
1630454820000|2021-09-01 00:07:00|15600.1|15598.1|15602.1|15600.1|15602.3|15600.3|15600.1|15598.1|133
1630454830000|2021-09-01 00:07:10|15602.2|15600.2|15601.4|15599.4|15602.3|15600.3|15601.4|15599.4|15
1630454840000|2021-09-01 00:07:20|15601.6|15599.6|15600.7|15598.7|15601.6|15599.6|15600.4|15598.4|10
1630454850000|2021-09-01 00:07:30|15600.6|15598.6|15600.1|15598.1|15600.6|15598.6|15600.1|15598.1|7
1630454860000|2021-09-01 00:07:40|15600.2|15598.2|15600.1|15598.1|15600.3|15598.3|15600.1|15598.1|4
1630454870000|2021-09-01 00:07:50|15600.2|15598.2|15600.1|15598.1|15600.2|15598.2|15599.9|15597.9|2
1630454880000|2021-09-01 00:08:00|15600.2|15598.2|15600.1|15598.1|15600.2|15598.2|15599.9|15597.9|7
1630454890000|2021-09-01 00:08:10|15600.2|15598.2|15599.1|15597.1|15600.3|15598.3|15599.1|15597.1|22
1630454900000|2021-09-01 00:08:20|15598.9|15596.9|15598.8|15596.8|15599.1|15597.1|15598.4|15596.4|7
1630454910000|2021-09-01 00:08:30|15598.9|15596.9|15598.3|15596.3|15599.1|15597.1|15598.2|15596.2|3
1630454920000|2021-09-01 00:08:40|15598.4|15596.4|15598.9|15596.9|15599.3|15597.3|15598.3|15596.3|17
1630454930000|2021-09-01 00:08:50|15599.1|15597.1|15599.3|15597.3|15599.6|15597.6|15599.1|15597.1|20
1630454940000|2021-09-01 00:09:00|15599.2|15597.2|15600.7|15598.7|15600.7|15598.7|15599.2|15597.2|12
1630454950000|2021-09-01 00:09:10|15600.6|15598.6|15600.9|15598.9|15601.1|15599.1|15600.6|15598.6|8
1630454960000|2021-09-01 00:09:20|15600.8|15598.8|15601.7|15599.7|15601.8|15599.8|15600.8|15598.8|10
1630454970000|2021-09-01 00:09:30|15601.8|15599.8|15602.1|15600.1|15602.2|15600.2|15601.8|15599.8|6
1630454980000|2021-09-01 00:09:40|15602.2|15600.2|15601.1|15599.1|15602.2|15600.2|15600.9|15598.9|14
1630454990000|2021-09-01 00:09:50|15600.9|15598.9|15601.6|15599.6|15601.6|15599.6|15600.8|15598.8|5
1630455000000|2021-09-01 00:10:00|15601.4|15599.4|15601.1|15599.1|15601.7|15599.7|15601.1|15599.1|4
1630455010000|2021-09-01 00:10:10|15600.9|15598.9|15600.8|15598.8|15601.2|15599.2|15600.3|15598.3|9
1630455020000|2021-09-01 00:10:20|15600.7|15598.7|15600.3|15598.3|15600.8|15598.8|15600.1|15598.1|2
1630455030000|2021-09-01 00:10:30|15600.4|15598.4|15599.6|15597.6|15600.6|15598.6|15599.6|15597.6|1
1630455040000|2021-09-01 00:10:40|15599.7|15597.7|15600.4|15598.4|15600.8|15598.8|15599.4|15597.4|5
1630455050000|2021-09-01 00:10:50|15600.6|15598.6|15600.6|15598.6|15600.6|15598.6|15600.1|15598.1|12
1630455060000|2021-09-01 00:11:00|15600.7|15598.7|15600.1|15598.1|15600.7|15598.7|15599.7|15597.7|5
1630455070000|2021-09-01 00:11:10|15599.9|15597.9|15600.1|15598.1|15600.7|15598.7|15599.8|15597.8|4
1630455080000|2021-09-01 00:11:20|15600.2|15598.2|15600.6|15598.6|15600.7|15598.7|15600.1|15598.1|0
1630455090000|2021-09-01 00:11:30|15600.7|15598.7|15600.6|15598.6|15600.7|15598.7|15600.4|15598.4|0
1630455100000|2021-09-01 00:11:40|15600.4|15598.4|15600.3|15598.3|15600.9|15598.9|15600.3|15598.3|4
1630455110000|2021-09-01 00:11:50|15600.2|15598.2|15600.1|15598.1|15600.6|15598.6|15599.8|15597.8|6
1630455120000|2021-09-01 00:12:00|15600.2|15598.2|15599.6|15597.6|15600.2|15598.2|15599.3|15597.3|8
1630455130000|2021-09-01 00:12:10|15599.4|15597.4|15599.9|15597.9|15600.1|15598.1|15599.3|15597.3|0
1630455140000|2021-09-01 00:12:20|15599.8|15597.8|15599.6|15597.6|15600.1|15598.1|15599.4|15597.4|1
1630455150000|2021-09-01 00:12:30|15599.4|15597.4|15599.3|15597.3|15599.6|15597.6|15599.3|15597.3|1
1630455160000|2021-09-01 00:12:40|15599.2|15597.2|15599.6|15597.6|15599.6|15597.6|15598.9|15596.9|5
1630455170000|2021-09-01 00:12:50|15599.4|15597.4|15599.6|15597.6|15599.7|15597.7|15599.3|15597.3|3
1630455180000|2021-09-01 00:13:00|15599.4|15597.4|15599.6|15597.6|15599.6|15597.6|15599.2|15597.2|5
1630455190000|2021-09-01 00:13:10|15599.4|15597.4|15599.6|15597.6|15599.6|15597.6|15599.4|15597.4|1
1630455200000|2021-09-01 00:13:20|15599.7|15597.7|15599.6|15597.6|15599.7|15597.7|15599.6|15597.6|1
1630455210000|2021-09-01 00:13:30|15599.4|15597.4|15599.3|15597.3|15599.4|15597.4|15599.1|15597.1|1
1630455220000|2021-09-01 00:13:40|15599.4|15597.4|15599.3|15597.3|15599.4|15597.4|15599.1|15597.1|1
1630455230000|2021-09-01 00:13:50|15599.2|15597.2|15600.1|15598.1|15600.2|15598.2|15599.2|15597.2|7
1630455240000|2021-09-01 00:14:00|15599.9|15597.9|15598.6|15596.6|15600.1|15598.1|15598.6|15596.6|9
1630455250000|2021-09-01 00:14:10|15598.7|15596.7|15598.9|15596.9|15599.1|15597.1|15598.6|15596.6|1
1630455260000|2021-09-01 00:14:20|15598.8|15596.8|15598.6|15596.6|15598.8|15596.8|15598.6|15596.6|1
1630455270000|2021-09-01 00:14:30|15598.4|15596.4|15597.8|15595.8|15598.6|15596.6|15597.6|15595.6|19
1630455280000|2021-09-01 00:14:40|15597.9|15595.9|15598.3|15596.3|15598.3|15596.3|15597.6|15595.6|4
1630455290000|2021-09-01 00:14:50|15598.4|15596.4|15598.6|15596.6|15598.8|15596.8|15598.2|15596.2|3
1630455300000|2021-09-01 00:15:00|15598.4|15596.4|15598.6|15596.6|15598.8|15596.8|15597.6|15595.6|10
1630455310000|2021-09-01 00:15:10|15598.4|15596.4|15599.6|15597.6|15599.6|15597.6|15598.4|15596.4|7
1630455320000|2021-09-01 00:15:20|15599.4|15597.4|15599.2|15597.2|15599.6|15597.6|15599.1|15597.1|2
1630455330000|2021-09-01 00:15:30|15599.1|15597.1|15597.9|15595.9|15599.6|15597.6|15597.8|15595.8|32
1630455340000|2021-09-01 00:15:40|15598.1|15596.1|15597.6|15595.6|15598.1|15596.1|15597.4|15595.4|4
1630455350000|2021-09-01 00:15:50|15597.7|15595.7|15597.6|15595.6|15597.8|15595.8|15597.3|15595.3|7
1630455360000|2021-09-01 00:16:00|15597.7|15595.7|15597.8|15595.8|15598.1|15596.1|15597.4|15595.4|9
1630455370000|2021-09-01 00:16:10|15597.7|15595.7|15596.1|15594.1|15597.8|15595.8|15595.8|15593.8|47
1630455380000|2021-09-01 00:16:20|15595.9|15593.9|15596.2|15594.2|15596.3|15594.3|15595.9|15593.9|8
1630455390000|2021-09-01 00:16:30|15596.1|15594.1|15595.8|15593.8|15596.3|15594.3|15595.7|15593.7|6
1630455400000|2021-09-01 00:16:40|15595.9|15593.9|15594.8|15592.8|15595.9|15593.9|15594.8|15592.8|44
1630455410000|2021-09-01 00:16:50|15594.7|15592.7|15594.6|15592.6|15595.1|15593.1|15594.1|15592.1|52
1630455420000|2021-09-01 00:17:00|15594.4|15592.4|15594.1|15592.1|15595.1|15593.1|15593.8|15591.8|14
1630455430000|2021-09-01 00:17:10|15593.9|15591.9|15593.4|15591.4|15594.1|15592.1|15593.2|15591.2|23
1630455440000|2021-09-01 00:17:20|15593.6|15591.6|15593.7|15591.7|15594.1|15592.1|15593.6|15591.6|13
1630455450000|2021-09-01 00:17:30|15593.6|15591.6|15594.1|15592.1|15594.2|15592.2|15593.2|15591.2|15
1630455460000|2021-09-01 00:17:40|15593.9|15591.9|15594.1|15592.1|15594.2|15592.2|15593.8|15591.8|3
1630455470000|2021-09-01 00:17:50|15594.2|15592.2|15594.3|15592.3|15594.3|15592.3|15593.8|15591.8|5
1630455480000|2021-09-01 00:18:00|15594.2|15592.2|15594.8|15592.8|15595.3|15593.3|15594.2|15592.2|37
1630455490000|2021-09-01 00:18:10|15594.9|15592.9|15595.2|15593.2|15595.3|15593.3|15594.8|15592.8|4
1630455500000|2021-09-01 00:18:20|15595.3|15593.3|15595.1|15593.1|15595.4|15593.4|15594.8|15592.8|4
1630455510000|2021-09-01 00:18:30|15595.2|15593.2|15594.8|15592.8|15595.4|15593.4|15594.8|15592.8|6
1630455520000|2021-09-01 00:18:40|15594.9|15592.9|15595.3|15593.3|15595.3|15593.3|15594.3|15592.3|15
1630455530000|2021-09-01 00:18:50|15595.2|15593.2|15595.2|15593.2|15595.4|15593.4|15595.1|15593.1|0
1630455540000|2021-09-01 00:19:00|15595.1|15593.1|15594.8|15592.8|15595.4|15593.4|15594.8|15592.8|6
1630455550000|2021-09-01 00:19:10|15594.9|15592.9|15596.1|15594.1|15596.1|15594.1|15594.6|15592.6|5
1630455560000|2021-09-01 00:19:20|15595.9|15593.9|15595.8|15593.8|15596.2|15594.2|15595.4|15593.4|5
1630455570000|2021-09-01 00:19:30|15595.7|15593.7|15594.6|15592.6|15595.9|15593.9|15594.6|15592.6|4
1630455580000|2021-09-01 00:19:40|15594.7|15592.7|15592.9|15590.9|15594.8|15592.8|15592.8|15590.8|19
1630455590000|2021-09-01 00:19:50|15592.8|15590.8|15592.9|15590.9|15593.8|15591.8|15592.8|15590.8|14
1630455600000|2021-09-01 00:20:00|15592.8|15590.8|15592.8|15590.8|15592.9|15590.9|15592.7|15590.7|13
1630455610000|2021-09-01 00:20:10|15592.9|15590.9|15592.3|15590.3|15592.9|15590.9|15592.1|15590.1|20
1630455620000|2021-09-01 00:20:20|15592.2|15590.2|15590.3|15588.3|15592.3|15590.3|15590.2|15588.2|96
1630455630000|2021-09-01 00:20:30|15590.2|15588.2|15589.8|15587.8|15590.7|15588.7|15588.8|15586.8|237
1630455640000|2021-09-01 00:20:40|15589.9|15587.9|15589.3|15587.3|15589.9|15587.9|15588.9|15586.9|12
1630455650000|2021-09-01 00:20:50|15589.8|15587.8|15589.1|15587.1|15590.2|15588.2|15589.1|15587.1|18
1630455660000|2021-09-01 00:21:00|15588.9|15586.9|15587.1|15585.1|15588.9|15586.9|15586.7|15584.7|66
1630455670000|2021-09-01 00:21:10|15586.9|15584.9|15583.7|15581.7|15586.9|15584.9|15583.7|15581.7|127
1630455680000|2021-09-01 00:21:20|15583.9|15581.9|15584.3|15582.3|15584.4|15582.4|15582.9|15580.9|58
1630455690000|2021-09-01 00:21:30|15584.2|15582.2|15582.7|15580.7|15584.2|15582.2|15582.7|15580.7|14
1630455700000|2021-09-01 00:21:40|15582.8|15580.8|15584.1|15582.1|15584.2|15582.2|15582.7|15580.7|14
1630455710000|2021-09-01 00:21:50|15583.9|15581.9|15584.1|15582.1|15584.6|15582.6|15583.2|15581.2|33
1630455720000|2021-09-01 00:22:00|15583.8|15581.8|15585.1|15583.1|15585.4|15583.4|15583.8|15581.8|29
1630455730000|2021-09-01 00:22:10|15585.2|15583.2|15584.6|15582.6|15585.2|15583.2|15584.4|15582.4|8
1630455740000|2021-09-01 00:22:20|15584.4|15582.4|15584.2|15582.2|15584.7|15582.7|15584.1|15582.1|4
1630455750000|2021-09-01 00:22:30|15584.3|15582.3|15584.3|15582.3|15584.7|15582.7|15584.2|15582.2|8
1630455760000|2021-09-01 00:22:40|15584.4|15582.4|15584.3|15582.3|15584.4|15582.4|15584.1|15582.1|6
1630455770000|2021-09-01 00:22:50|15584.4|15582.4|15584.3|15582.3|15584.8|15582.8|15583.9|15581.9|12
1630455780000|2021-09-01 00:23:00|15584.4|15582.4|15584.6|15582.6|15584.9|15582.9|15584.4|15582.4|6
1630455790000|2021-09-01 00:23:10|15584.7|15582.7|15585.1|15583.1|15585.2|15583.2|15584.6|15582.6|4
1630455800000|2021-09-01 00:23:20|15585.2|15583.2|15586.1|15584.1|15586.1|15584.1|15585.2|15583.2|12
1630455810000|2021-09-01 00:23:30|15585.9|15583.9|15585.6|15583.6|15586.1|15584.1|15585.3|15583.3|14
1630455820000|2021-09-01 00:23:40|15585.4|15583.4|15585.1|15583.1|15585.7|15583.7|15585.1|15583.1|5
1630455830000|2021-09-01 00:23:50|15584.9|15582.9|15586.1|15584.1|15586.1|15584.1|15584.9|15582.9|9
1630455840000|2021-09-01 00:24:00|15586.2|15584.2|15585.6|15583.6|15586.2|15584.2|15585.3|15583.3|25
1630455850000|2021-09-01 00:24:10|15585.7|15583.7|15585.8|15583.8|15586.1|15584.1|15585.4|15583.4|8
1630455860000|2021-09-01 00:24:20|15586.1|15584.1|15586.2|15584.2|15586.4|15584.4|15585.6|15583.6|23
1630455870000|2021-09-01 00:24:30|15586.3|15584.3|15586.7|15584.7|15587.1|15585.1|15586.2|15584.2|19
1630455880000|2021-09-01 00:24:40|15586.6|15584.6|15586.1|15584.1|15586.6|15584.6|15586.1|15584.1|5
1630455890000|2021-09-01 00:24:50|15585.9|15583.9|15585.3|15583.3|15585.9|15583.9|15585.1|15583.1|10
1630455900000|2021-09-01 00:25:00|15585.1|15583.1|15586.6|15584.6|15586.6|15584.6|15585.1|15583.1|11
1630455910000|2021-09-01 00:25:10|15586.7|15584.7|15586.8|15584.8|15586.8|15584.8|15586.6|15584.6|0
1630455920000|2021-09-01 00:25:20|15586.9|15584.9|15588.8|15586.8|15588.8|15586.8|15586.9|15584.9|24
1630455930000|2021-09-01 00:25:30|15588.9|15586.9|15587.6|15585.6|15589.2|15587.2|15587.6|15585.6|29
1630455940000|2021-09-01 00:25:40|15587.7|15585.7|15588.1|15586.1|15588.2|15586.2|15587.2|15585.2|15
1630455950000|2021-09-01 00:25:50|15587.9|15585.9|15589.6|15587.6|15589.6|15587.6|15587.7|15585.7|33
1630455960000|2021-09-01 00:26:00|15589.4|15587.4|15589.8|15587.8|15590.3|15588.3|15589.3|15587.3|16
1630455970000|2021-09-01 00:26:10|15589.9|15587.9|15590.1|15588.1|15590.2|15588.2|15589.7|15587.7|17
1630455980000|2021-09-01 00:26:20|15589.9|15587.9|15590.3|15588.3|15590.4|15588.4|15589.8|15587.8|5
1630455990000|2021-09-01 00:26:30|15590.4|15588.4|15590.8|15588.8|15590.8|15588.8|15589.8|15587.8|18
1630456000000|2021-09-01 00:26:40|15590.7|15588.7|15589.8|15587.8|15590.8|15588.8|15589.8|15587.8|12
1630456010000|2021-09-01 00:26:50|15589.9|15587.9|15590.1|15588.1|15590.3|15588.3|15589.9|15587.9|10
1630456020000|2021-09-01 00:27:00|15590.2|15588.2|15591.1|15589.1|15591.2|15589.2|15590.1|15588.1|17
1630456030000|2021-09-01 00:27:10|15590.9|15588.9|15590.8|15588.8|15591.2|15589.2|15590.7|15588.7|14
1630456040000|2021-09-01 00:27:20|15590.7|15588.7|15591.1|15589.1|15591.2|15589.2|15590.4|15588.4|7
1630456050000|2021-09-01 00:27:30|15590.9|15588.9|15591.3|15589.3|15591.8|15589.8|15590.9|15588.9|41
1630456060000|2021-09-01 00:27:40|15591.2|15589.2|15591.6|15589.6|15592.1|15590.1|15591.1|15589.1|24
1630456070000|2021-09-01 00:27:50|15591.4|15589.4|15591.9|15589.9|15592.2|15590.2|15591.3|15589.3|2
1630456080000|2021-09-01 00:28:00|15592.1|15590.1|15591.1|15589.1|15592.1|15590.1|15590.9|15588.9|4
1630456090000|2021-09-01 00:28:10|15591.2|15589.2|15590.3|15588.3|15591.3|15589.3|15590.3|15588.3|6
1630456100000|2021-09-01 00:28:20|15590.2|15588.2|15591.1|15589.1|15591.2|15589.2|15590.2|15588.2|5
1630456110000|2021-09-01 00:28:30|15591.2|15589.2|15590.8|15588.8|15591.4|15589.4|15590.8|15588.8|0
1630456130000|2021-09-01 00:28:50|15590.9|15588.9|15591.6|15589.6|15591.7|15589.7|15590.9|15588.9|6
1630456140000|2021-09-01 00:29:00|15591.4|15589.4|15591.6|15589.6|15591.8|15589.8|15590.9|15588.9|8
1630456150000|2021-09-01 00:29:10|15591.7|15589.7|15592.3|15590.3|15592.3|15590.3|15591.7|15589.7|3
1630456160000|2021-09-01 00:29:20|15592.6|15590.6|15592.1|15590.1|15592.6|15590.6|15591.8|15589.8|12
1630456170000|2021-09-01 00:29:30|15592.2|15590.2|15590.7|15588.7|15592.3|15590.3|15590.7|15588.7|7
1630456180000|2021-09-01 00:29:40|15590.8|15588.8|15591.3|15589.3|15591.4|15589.4|15590.7|15588.7|4
1630456190000|2021-09-01 00:29:50|15591.2|15589.2|15591.1|15589.1|15591.6|15589.6|15591.1|15589.1|13
1630456200000|2021-09-01 00:30:00|15591.2|15589.2|15591.4|15589.4|15591.7|15589.7|15590.9|15588.9|9
1630456210000|2021-09-01 00:30:10|15591.6|15589.6|15591.3|15589.3|15591.6|15589.6|15591.1|15589.1|1
1630456220000|2021-09-01 00:30:20|15591.2|15589.2|15589.9|15587.9|15591.3|15589.3|15589.8|15587.8|17
1630456230000|2021-09-01 00:30:30|15589.8|15587.8|15588.8|15586.8|15590.2|15588.2|15588.8|15586.8|30
1630456240000|2021-09-01 00:30:40|15588.9|15586.9|15589.9|15587.9|15590.1|15588.1|15588.7|15586.7|14
1630456250000|2021-09-01 00:30:50|15590.1|15588.1|15589.3|15587.3|15590.1|15588.1|15589.2|15587.2|4
1630456260000|2021-09-01 00:31:00|15589.2|15587.2|15589.3|15587.3|15589.9|15587.9|15589.1|15587.1|9
1630456270000|2021-09-01 00:31:10|15589.2|15587.2|15590.4|15588.4|15590.4|15588.4|15588.9|15586.9|11
1630456280000|2021-09-01 00:31:20|15590.6|15588.6|15590.3|15588.3|15590.7|15588.7|15590.1|15588.1|16
1630456290000|2021-09-01 00:31:30|15590.4|15588.4|15591.2|15589.2|15591.2|15589.2|15590.1|15588.1|8
1630456300000|2021-09-01 00:31:40|15591.3|15589.3|15590.1|15588.1|15591.3|15589.3|15590.1|15588.1|3
1630456310000|2021-09-01 00:31:50|15590.2|15588.2|15589.7|15587.7|15590.3|15588.3|15589.4|15587.4|6
1630456320000|2021-09-01 00:32:00|15589.6|15587.6|15589.6|15587.6|15590.2|15588.2|15589.3|15587.3|3
1630456330000|2021-09-01 00:32:10|15589.4|15587.4|15590.1|15588.1|15590.6|15588.6|15589.3|15587.3|1
1630456340000|2021-09-01 00:32:20|15590.2|15588.2|15590.3|15588.3|15590.6|15588.6|15590.1|15588.1|1
1630456350000|2021-09-01 00:32:30|15590.4|15588.4|15589.9|15587.9|15590.6|15588.6|15589.9|15587.9|0
1630456360000|2021-09-01 00:32:40|15590.1|15588.1|15590.6|15588.6|15590.6|15588.6|15590.1|15588.1|5
1630456370000|2021-09-01 00:32:50|15590.7|15588.7|15590.3|15588.3|15590.9|15588.9|15590.1|15588.1|1
1630456380000|2021-09-01 00:33:00|15590.4|15588.4|15590.6|15588.6|15590.8|15588.8|15590.3|15588.3|1
1630456390000|2021-09-01 00:33:10|15590.7|15588.7|15590.7|15588.7|15591.3|15589.3|15590.4|15588.4|6
1630456400000|2021-09-01 00:33:20|15590.8|15588.8|15591.1|15589.1|15591.3|15589.3|15590.7|15588.7|12
1630456410000|2021-09-01 00:33:30|15590.9|15588.9|15591.3|15589.3|15591.3|15589.3|15590.7|15588.7|4
1630456420000|2021-09-01 00:33:40|15591.2|15589.2|15590.8|15588.8|15591.2|15589.2|15590.7|15588.7|5
1630456430000|2021-09-01 00:33:50|15590.9|15588.9|15591.1|15589.1|15591.1|15589.1|15590.7|15588.7|2
1630456440000|2021-09-01 00:34:00|15590.8|15588.8|15590.6|15588.6|15591.2|15589.2|15590.6|15588.6|2
1630456450000|2021-09-01 00:34:10|15590.4|15588.4|15590.7|15588.7|15590.8|15588.8|15590.4|15588.4|2
1630456460000|2021-09-01 00:34:20|15590.8|15588.8|15590.3|15588.3|15590.9|15588.9|15590.3|15588.3|2
1630456470000|2021-09-01 00:34:30|15590.2|15588.2|15589.8|15587.8|15590.4|15588.4|15589.8|15587.8|6
1630456480000|2021-09-01 00:34:40|15589.9|15587.9|15589.6|15587.6|15589.9|15587.9|15589.2|15587.2|8
1630456490000|2021-09-01 00:34:50|15589.3|15587.3|15589.1|15587.1|15589.6|15587.6|15588.8|15586.8|4
1630456500000|2021-09-01 00:35:00|15588.9|15586.9|15590.1|15588.1|15590.2|15588.2|15588.9|15586.9|8
1630456510000|2021-09-01 00:35:10|15590.2|15588.2|15589.9|15587.9|15590.3|15588.3|15589.8|15587.8|3
1630456520000|2021-09-01 00:35:20|15589.8|15587.8|15589.3|15587.3|15590.1|15588.1|15589.3|15587.3|2
1630456530000|2021-09-01 00:35:30|15589.4|15587.4|15589.7|15587.7|15590.1|15588.1|15589.3|15587.3|0
1630456540000|2021-09-01 00:35:40|15589.8|15587.8|15589.2|15587.2|15589.9|15587.9|15589.1|15587.1|0
1630456550000|2021-09-01 00:35:50|15589.3|15587.3|15589.1|15587.1|15589.3|15587.3|15588.8|15586.8|4
1630456560000|2021-09-01 00:36:00|15589.2|15587.2|15589.1|15587.1|15589.3|15587.3|15588.8|15586.8|4
1630456570000|2021-09-01 00:36:10|15589.2|15587.2|15588.8|15586.8|15589.4|15587.4|15588.8|15586.8|4
1630456580000|2021-09-01 00:36:20|15588.9|15586.9|15588.9|15586.9|15589.1|15587.1|15588.8|15586.8|2
1630456590000|2021-09-01 00:36:30|15588.8|15586.8|15588.1|15586.1|15588.8|15586.8|15588.1|15586.1|8
1630456600000|2021-09-01 00:36:40|15588.2|15586.2|15587.9|15585.9|15588.6|15586.6|15587.9|15585.9|6
1630456610000|2021-09-01 00:36:50|15588.1|15586.1|15587.8|15585.8|15588.7|15586.7|15587.8|15585.8|8
1630456620000|2021-09-01 00:37:00|15587.9|15585.9|15587.2|15585.2|15588.1|15586.1|15587.1|15585.1|16
1630456630000|2021-09-01 00:37:10|15586.8|15584.8|15586.6|15584.6|15587.6|15585.6|15585.9|15583.9|30
1630456640000|2021-09-01 00:37:20|15586.4|15584.4|15586.1|15584.1|15586.6|15584.6|15586.1|15584.1|3
1630456650000|2021-09-01 00:37:30|15586.2|15584.2|15586.9|15584.9|15587.1|15585.1|15586.2|15584.2|14
1630456660000|2021-09-01 00:37:40|15586.8|15584.8|15586.4|15584.4|15587.1|15585.1|15586.4|15584.4|3
1630456670000|2021-09-01 00:37:50|15586.6|15584.6|15586.6|15584.6|15586.9|15584.9|15586.4|15584.4|6
1630456680000|2021-09-01 00:38:00|15586.7|15584.7|15586.6|15584.6|15586.8|15584.8|15586.1|15584.1|35
1630456690000|2021-09-01 00:38:10|15586.7|15584.7|15587.3|15585.3|15587.3|15585.3|15586.4|15584.4|2
1630456700000|2021-09-01 00:38:20|15587.4|15585.4|15587.6|15585.6|15587.8|15585.8|15587.4|15585.4|14
1630456710000|2021-09-01 00:38:30|15587.7|15585.7|15587.6|15585.6|15588.1|15586.1|15587.6|15585.6|1
1630456720000|2021-09-01 00:38:40|15587.7|15585.7|15587.8|15585.8|15587.9|15585.9|15587.6|15585.6|2
1630456730000|2021-09-01 00:38:50|15587.9|15585.9|15587.6|15585.6|15587.9|15585.9|15587.3|15585.3|3
1630456740000|2021-09-01 00:39:00|15587.4|15585.4|15587.4|15585.4|15587.6|15585.6|15587.4|15585.4|0
1630456750000|2021-09-01 00:39:10|15587.6|15585.6|15586.6|15584.6|15587.6|15585.6|15586.3|15584.3|13
1630456760000|2021-09-01 00:39:20|15586.7|15584.7|15586.8|15584.8|15587.1|15585.1|15586.3|15584.3|5
1630456770000|2021-09-01 00:39:30|15586.9|15584.9|15586.8|15584.8|15586.9|15584.9|15586.6|15584.6|1
1630456780000|2021-09-01 00:39:40|15587.1|15585.1|15586.8|15584.8|15587.2|15585.2|15586.7|15584.7|3
1630456790000|2021-09-01 00:39:50|15586.7|15584.7|15586.3|15584.3|15586.8|15584.8|15585.9|15583.9|7
1630456800000|2021-09-01 00:40:00|15586.6|15584.6|15587.2|15585.2|15587.3|15585.3|15586.6|15584.6|11
1630456810000|2021-09-01 00:40:10|15587.1|15585.1|15588.2|15586.2|15588.2|15586.2|15587.1|15585.1|8
1630456820000|2021-09-01 00:40:20|15588.3|15586.3|15588.6|15586.6|15588.8|15586.8|15587.8|15585.8|3
1630456830000|2021-09-01 00:40:30|15588.4|15586.4|15588.6|15586.6|15588.8|15586.8|15588.3|15586.3|7
1630456840000|2021-09-01 00:40:40|15588.7|15586.7|15588.8|15586.8|15588.8|15586.8|15588.3|15586.3|0
1630456850000|2021-09-01 00:40:50|15588.9|15586.9|15589.1|15587.1|15589.1|15587.1|15588.6|15586.6|1
1630456860000|2021-09-01 00:41:00|15588.9|15586.9|15589.6|15587.6|15589.6|15587.6|15588.9|15586.9|12
1630456870000|2021-09-01 00:41:10|15589.4|15587.4|15589.3|15587.3|15589.6|15587.6|15589.2|15587.2|3
1630456880000|2021-09-01 00:41:20|15589.4|15587.4|15589.6|15587.6|15589.8|15587.8|15589.1|15587.1|9
1630456890000|2021-09-01 00:41:30|15589.7|15587.7|15590.3|15588.3|15590.3|15588.3|15589.6|15587.6|4
1630456900000|2021-09-01 00:41:40|15590.2|15588.2|15590.2|15588.2|15590.8|15588.8|15590.1|15588.1|10
1630456910000|2021-09-01 00:41:50|15590.3|15588.3|15590.4|15588.4|15590.8|15588.8|15590.1|15588.1|0
1630456920000|2021-09-01 00:42:00|15590.3|15588.3|15589.3|15587.3|15590.6|15588.6|15589.3|15587.3|6
1630456930000|2021-09-01 00:42:10|15589.4|15587.4|15589.6|15587.6|15589.6|15587.6|15589.2|15587.2|1
1630456940000|2021-09-01 00:42:20|15589.4|15587.4|15588.6|15586.6|15589.4|15587.4|15588.6|15586.6|4
1630456950000|2021-09-01 00:42:30|15588.7|15586.7|15588.7|15586.7|15588.7|15586.7|15588.3|15586.3|6
1630456960000|2021-09-01 00:42:40|15588.8|15586.8|15589.3|15587.3|15589.3|15587.3|15588.8|15586.8|2
1630456970000|2021-09-01 00:42:50|15589.4|15587.4|15588.6|15586.6|15589.9|15587.9|15588.6|15586.6|14
1630456980000|2021-09-01 00:43:00|15588.7|15586.7|15588.4|15586.4|15588.9|15586.9|15588.3|15586.3|3
1630456990000|2021-09-01 00:43:10|15588.6|15586.6|15589.1|15587.1|15589.4|15587.4|15588.6|15586.6|8
1630457000000|2021-09-01 00:43:20|15588.9|15586.9|15589.2|15587.2|15589.4|15587.4|15588.6|15586.6|1
1630457010000|2021-09-01 00:43:30|15588.8|15586.8|15588.3|15586.3|15589.1|15587.1|15588.3|15586.3|4
1630457020000|2021-09-01 00:43:40|15588.2|15586.2|15588.4|15586.4|15588.4|15586.4|15587.9|15585.9|1
1630457030000|2021-09-01 00:43:50|15588.6|15586.6|15588.8|15586.8|15588.8|15586.8|15588.2|15586.2|2
1630457040000|2021-09-01 00:44:00|15588.9|15586.9|15588.8|15586.8|15589.3|15587.3|15588.7|15586.7|11
1630457050000|2021-09-01 00:44:10|15588.7|15586.7|15588.6|15586.6|15588.8|15586.8|15588.3|15586.3|3
1630457060000|2021-09-01 00:44:20|15588.4|15586.4|15588.3|15586.3|15588.6|15586.6|15588.1|15586.1|2
1630457070000|2021-09-01 00:44:30|15588.1|15586.1|15587.6|15585.6|15588.1|15586.1|15587.6|15585.6|8
1630457080000|2021-09-01 00:44:40|15587.4|15585.4|15587.6|15585.6|15587.8|15585.8|15587.4|15585.4|6
1630457090000|2021-09-01 00:44:50|15587.4|15585.4|15586.7|15584.7|15587.6|15585.6|15586.7|15584.7|3
1630457100000|2021-09-01 00:45:00|15586.6|15584.6|15587.1|15585.1|15587.1|15585.1|15586.2|15584.2|8
1630457110000|2021-09-01 00:45:10|15586.9|15584.9|15587.1|15585.1|15587.2|15585.2|15586.7|15584.7|2
1630457120000|2021-09-01 00:45:20|15586.9|15584.9|15587.1|15585.1|15587.2|15585.2|15586.8|15584.8|5
1630457130000|2021-09-01 00:45:30|15587.2|15585.2|15587.7|15585.7|15587.8|15585.8|15586.9|15584.9|5
1630457140000|2021-09-01 00:45:40|15587.6|15585.6|15586.4|15584.4|15587.6|15585.6|15586.1|15584.1|9
1630457150000|2021-09-01 00:45:50|15586.6|15584.6|15586.8|15584.8|15587.3|15585.3|15586.4|15584.4|3
1630457160000|2021-09-01 00:46:00|15586.7|15584.7|15586.6|15584.6|15586.7|15584.7|15586.3|15584.3|4
1630457170000|2021-09-01 00:46:10|15586.4|15584.4|15586.8|15584.8|15586.9|15584.9|15586.3|15584.3|10
1630457180000|2021-09-01 00:46:20|15587.1|15585.1|15586.9|15584.9|15587.3|15585.3|15586.8|15584.8|2
1630457190000|2021-09-01 00:46:30|15587.1|15585.1|15587.6|15585.6|15587.7|15585.7|15586.8|15584.8|2
1630457200000|2021-09-01 00:46:40|15587.7|15585.7|15587.6|15585.6|15587.7|15585.7|15587.6|15585.6|4
1630457210000|2021-09-01 00:46:50|15587.7|15585.7|15587.7|15585.7|15587.8|15585.8|15587.6|15585.6|1
1630457220000|2021-09-01 00:47:00|15587.6|15585.6|15587.6|15585.6|15587.8|15585.8|15587.6|15585.6|1
1630457230000|2021-09-01 00:47:10|15587.7|15585.7|15587.8|15585.8|15587.8|15585.8|15587.6|15585.6|2
1630457240000|2021-09-01 00:47:20|15587.7|15585.7|15587.8|15585.8|15588.2|15586.2|15587.7|15585.7|2
1630457250000|2021-09-01 00:47:30|15587.7|15585.7|15587.8|15585.8|15588.1|15586.1|15587.7|15585.7|1
1630457260000|2021-09-01 00:47:40|15587.9|15585.9|15587.9|15585.9|15588.1|15586.1|15587.9|15585.9|3
1630457270000|2021-09-01 00:47:50|15587.8|15585.8|15587.6|15585.6|15588.1|15586.1|15587.4|15585.4|11
1630457280000|2021-09-01 00:48:00|15587.4|15585.4|15586.8|15584.8|15587.6|15585.6|15586.8|15584.8|6
1630457290000|2021-09-01 00:48:10|15586.7|15584.7|15586.6|15584.6|15587.1|15585.1|15586.4|15584.4|6
1630457300000|2021-09-01 00:48:20|15586.4|15584.4|15586.3|15584.3|15586.4|15584.4|15586.2|15584.2|2
1630457310000|2021-09-01 00:48:30|15586.2|15584.2|15586.1|15584.1|15586.3|15584.3|15585.7|15583.7|9
1630457320000|2021-09-01 00:48:40|15585.9|15583.9|15585.7|15583.7|15586.1|15584.1|15585.6|15583.6|23
1630457330000|2021-09-01 00:48:50|15585.8|15583.8|15585.6|15583.6|15585.9|15583.9|15585.6|15583.6|7
1630457340000|2021-09-01 00:49:00|15585.4|15583.4|15584.8|15582.8|15585.4|15583.4|15584.4|15582.4|29
1630457350000|2021-09-01 00:49:10|15585.2|15583.2|15585.2|15583.2|15585.3|15583.3|15584.6|15582.6|8
1630457360000|2021-09-01 00:49:20|15585.3|15583.3|15584.7|15582.7|15585.3|15583.3|15584.7|15582.7|1
1630457370000|2021-09-01 00:49:30|15584.6|15582.6|15584.3|15582.3|15584.7|15582.7|15584.3|15582.3|3
1630457380000|2021-09-01 00:49:40|15584.4|15582.4|15584.1|15582.1|15584.6|15582.6|15584.1|15582.1|13
1630457390000|2021-09-01 00:49:50|15583.8|15581.8|15584.4|15582.4|15584.4|15582.4|15583.8|15581.8|15
1630457400000|2021-09-01 00:50:00|15584.3|15582.3|15585.1|15583.1|15585.3|15583.3|15584.3|15582.3|15
1630457410000|2021-09-01 00:50:10|15585.2|15583.2|15585.7|15583.7|15585.7|15583.7|15584.9|15582.9|6
1630457420000|2021-09-01 00:50:20|15585.8|15583.8|15586.7|15584.7|15586.8|15584.8|15585.6|15583.6|13
1630457430000|2021-09-01 00:50:30|15586.6|15584.6|15586.4|15584.4|15586.8|15584.8|15586.3|15584.3|5
1630457440000|2021-09-01 00:50:40|15586.6|15584.6|15586.8|15584.8|15586.9|15584.9|15586.6|15584.6|4
1630457450000|2021-09-01 00:50:50|15586.9|15584.9|15586.8|15584.8|15587.1|15585.1|15586.7|15584.7|4
1630457460000|2021-09-01 00:51:00|15586.9|15584.9|15587.1|15585.1|15587.1|15585.1|15586.8|15584.8|6
1630457470000|2021-09-01 00:51:10|15586.9|15584.9|15587.1|15585.1|15587.2|15585.2|15586.9|15584.9|2
1630457480000|2021-09-01 00:51:20|15586.8|15584.8|15586.8|15584.8|15586.9|15584.9|15586.4|15584.4|10
1630457490000|2021-09-01 00:51:30|15586.7|15584.7|15586.6|15584.6|15587.1|15585.1|15586.4|15584.4|5
1630457500000|2021-09-01 00:51:40|15586.7|15584.7|15587.6|15585.6|15587.8|15585.8|15586.6|15584.6|7
1630457510000|2021-09-01 00:51:50|15587.7|15585.7|15587.6|15585.6|15588.2|15586.2|15587.4|15585.4|16
1630457520000|2021-09-01 00:52:00|15587.7|15585.7|15587.8|15585.8|15587.9|15585.9|15587.6|15585.6|1
1630457530000|2021-09-01 00:52:10|15587.7|15585.7|15587.6|15585.6|15587.7|15585.7|15587.1|15585.1|6
1630457540000|2021-09-01 00:52:20|15587.7|15585.7|15587.4|15585.4|15587.7|15585.7|15587.4|15585.4|1
1630457550000|2021-09-01 00:52:30|15587.3|15585.3|15587.6|15585.6|15587.6|15585.6|15587.1|15585.1|7
1630457560000|2021-09-01 00:52:40|15587.7|15585.7|15587.6|15585.6|15587.9|15585.9|15587.3|15585.3|7
1630457570000|2021-09-01 00:52:50|15587.4|15585.4|15587.8|15585.8|15587.9|15585.9|15587.4|15585.4|13
1630457580000|2021-09-01 00:53:00|15587.9|15585.9|15587.6|15585.6|15588.3|15586.3|15587.6|15585.6|8
1630457590000|2021-09-01 00:53:10|15587.7|15585.7|15588.3|15586.3|15588.3|15586.3|15587.6|15585.6|12
1630457600000|2021-09-01 00:53:20|15588.4|15586.4|15587.6|15585.6|15588.4|15586.4|15587.6|15585.6|4
1630457620000|2021-09-01 00:53:40|15587.4|15585.4|15587.4|15585.4|15587.4|15585.4|15587.1|15585.1|4
1630457630000|2021-09-01 00:53:50|15587.3|15585.3|15586.6|15584.6|15587.4|15585.4|15586.6|15584.6|7
1630457640000|2021-09-01 00:54:00|15586.4|15584.4|15586.3|15584.3|15586.6|15584.6|15586.1|15584.1|5
1630457650000|2021-09-01 00:54:10|15586.6|15584.6|15586.3|15584.3|15586.8|15584.8|15586.2|15584.2|7
1630457660000|2021-09-01 00:54:20|15586.2|15584.2|15585.8|15583.8|15586.2|15584.2|15585.7|15583.7|16
1630457670000|2021-09-01 00:54:30|15585.9|15583.9|15586.1|15584.1|15586.2|15584.2|15585.8|15583.8|2
1630457680000|2021-09-01 00:54:40|15585.9|15583.9|15586.1|15584.1|15586.3|15584.3|15585.8|15583.8|6
1630457690000|2021-09-01 00:54:50|15586.2|15584.2|15586.9|15584.9|15586.9|15584.9|15586.1|15584.1|11
1630457700000|2021-09-01 00:55:00|15586.8|15584.8|15586.6|15584.6|15587.3|15585.3|15586.4|15584.4|8
1630457710000|2021-09-01 00:55:10|15586.4|15584.4|15586.6|15584.6|15586.7|15584.7|15586.3|15584.3|0
1630457720000|2021-09-01 00:55:20|15586.4|15584.4|15584.6|15582.6|15586.6|15584.6|15584.6|15582.6|47
1630457730000|2021-09-01 00:55:30|15584.3|15582.3|15583.7|15581.7|15584.6|15582.6|15583.7|15581.7|25
1630457740000|2021-09-01 00:55:40|15583.8|15581.8|15583.1|15581.1|15583.8|15581.8|15583.1|15581.1|23
1630457750000|2021-09-01 00:55:50|15583.2|15581.2|15583.3|15581.3|15583.3|15581.3|15582.9|15580.9|3
1630457760000|2021-09-01 00:56:00|15583.2|15581.2|15583.3|15581.3|15583.8|15581.8|15583.2|15581.2|7
1630457770000|2021-09-01 00:56:10|15583.4|15581.4|15582.4|15580.4|15583.4|15581.4|15582.4|15580.4|31
1630457780000|2021-09-01 00:56:20|15582.3|15580.3|15582.1|15580.1|15582.3|15580.3|15581.7|15579.7|38
1630457790000|2021-09-01 00:56:30|15582.2|15580.2|15583.4|15581.4|15583.6|15581.6|15582.2|15580.2|20
1630457800000|2021-09-01 00:56:40|15583.3|15581.3|15584.1|15582.1|15584.1|15582.1|15583.3|15581.3|4
1630457810000|2021-09-01 00:56:50|15583.9|15581.9|15583.3|15581.3|15583.9|15581.9|15583.3|15581.3|2
1630457820000|2021-09-01 00:57:00|15583.2|15581.2|15583.4|15581.4|15583.4|15581.4|15583.1|15581.1|1
1630457830000|2021-09-01 00:57:10|15583.2|15581.2|15582.9|15580.9|15583.2|15581.2|15582.9|15580.9|9
1630457840000|2021-09-01 00:57:20|15583.1|15581.1|15583.3|15581.3|15583.3|15581.3|15583.1|15581.1|3
1630457850000|2021-09-01 00:57:30|15583.4|15581.4|15583.7|15581.7|15583.7|15581.7|15582.9|15580.9|10
1630457860000|2021-09-01 00:57:40|15583.8|15581.8|15583.6|15581.6|15583.8|15581.8|15583.4|15581.4|6
1630457870000|2021-09-01 00:57:50|15583.7|15581.7|15583.3|15581.3|15583.7|15581.7|15583.3|15581.3|0
1630457880000|2021-09-01 00:58:00|15583.2|15581.2|15584.3|15582.3|15584.3|15582.3|15583.1|15581.1|17
1630457890000|2021-09-01 00:58:10|15584.4|15582.4|15584.6|15582.6|15584.7|15582.7|15584.2|15582.2|7
1630457900000|2021-09-01 00:58:20|15584.4|15582.4|15584.4|15582.4|15584.7|15582.7|15584.2|15582.2|2
1630457910000|2021-09-01 00:58:30|15584.1|15582.1|15584.2|15582.2|15584.3|15582.3|15584.1|15582.1|3
1630457920000|2021-09-01 00:58:40|15584.1|15582.1|15584.1|15582.1|15584.3|15582.3|15583.7|15581.7|2
1630457930000|2021-09-01 00:58:50|15583.9|15581.9|15583.6|15581.6|15583.9|15581.9|15583.6|15581.6|3
1630457940000|2021-09-01 00:59:00|15583.7|15581.7|15583.4|15581.4|15584.1|15582.1|15583.3|15581.3|8
1630457950000|2021-09-01 00:59:10|15583.7|15581.7|15584.1|15582.1|15584.1|15582.1|15583.6|15581.6|2
1630457960000|2021-09-01 00:59:20|15584.2|15582.2|15584.4|15582.4|15584.6|15582.6|15584.1|15582.1|5
1630457970000|2021-09-01 00:59:30|15584.6|15582.6|15584.8|15582.8|15585.2|15583.2|15584.6|15582.6|10
1630457980000|2021-09-01 00:59:40|15584.9|15582.9|15584.3|15582.3|15585.1|15583.1|15584.3|15582.3|4
1630457990000|2021-09-01 00:59:50|15584.4|15582.4|15584.1|15582.1|15584.4|15582.4|15584.1|15582.1|16
1630458000000|2021-09-01 01:00:00|15584.2|15582.2|15584.6|15582.6|15584.8|15582.8|15583.8|15581.8|21
1630458010000|2021-09-01 01:00:10|15584.2|15582.2|15584.1|15582.1|15584.7|15582.7|15583.9|15581.9|15
1630458020000|2021-09-01 01:00:20|15583.9|15581.9|15583.6|15581.6|15584.1|15582.1|15583.4|15581.4|13
1630458030000|2021-09-01 01:00:30|15583.7|15581.7|15584.1|15582.1|15584.1|15582.1|15583.3|15581.3|6
1630458040000|2021-09-01 01:00:40|15583.9|15581.9|15584.1|15582.1|15584.1|15582.1|15583.8|15581.8|8
1630458050000|2021-09-01 01:00:50|15583.9|15581.9|15583.7|15581.7|15584.3|15582.3|15583.7|15581.7|4
1630458060000|2021-09-01 01:01:00|15583.3|15581.3|15582.6|15580.6|15583.4|15581.4|15582.6|15580.6|15
1630458070000|2021-09-01 01:01:10|15582.7|15580.7|15582.6|15580.6|15582.8|15580.8|15582.6|15580.6|4
1630458080000|2021-09-01 01:01:20|15582.8|15580.8|15582.6|15580.6|15582.9|15580.9|15582.6|15580.6|1
1630458090000|2021-09-01 01:01:30|15582.7|15580.7|15581.8|15579.8|15582.7|15580.7|15581.7|15579.7|12
1630458100000|2021-09-01 01:01:40|15581.7|15579.7|15582.3|15580.3|15582.4|15580.4|15581.4|15579.4|53
1630458110000|2021-09-01 01:01:50|15582.2|15580.2|15581.6|15579.6|15582.7|15580.7|15581.4|15579.4|41
1630458120000|2021-09-01 01:02:00|15581.4|15579.4|15581.7|15579.7|15581.8|15579.8|15581.4|15579.4|1
1630458130000|2021-09-01 01:02:10|15581.8|15579.8|15581.8|15579.8|15582.2|15580.2|15581.7|15579.7|9
1630458140000|2021-09-01 01:02:20|15581.9|15579.9|15582.6|15580.6|15582.6|15580.6|15581.7|15579.7|16
1630458150000|2021-09-01 01:02:30|15582.7|15580.7|15582.1|15580.1|15582.9|15580.9|15582.1|15580.1|10
1630458160000|2021-09-01 01:02:40|15581.9|15579.9|15581.8|15579.8|15582.1|15580.1|15581.7|15579.7|3
1630458170000|2021-09-01 01:02:50|15581.7|15579.7|15582.2|15580.2|15582.2|15580.2|15581.7|15579.7|0
1630458180000|2021-09-01 01:03:00|15582.1|15580.1|15582.1|15580.1|15582.6|15580.6|15581.7|15579.7|7
1630458190000|2021-09-01 01:03:10|15582.2|15580.2|15581.8|15579.8|15582.2|15580.2|15581.6|15579.6|6
1630458200000|2021-09-01 01:03:20|15581.9|15579.9|15582.3|15580.3|15582.3|15580.3|15581.9|15579.9|0
1630458210000|2021-09-01 01:03:30|15582.2|15580.2|15583.3|15581.3|15583.4|15581.4|15581.9|15579.9|3
1630458220000|2021-09-01 01:03:40|15583.4|15581.4|15583.6|15581.6|15583.8|15581.8|15583.3|15581.3|6
1630458230000|2021-09-01 01:03:50|15583.7|15581.7|15583.7|15581.7|15583.8|15581.8|15583.2|15581.2|14
1630458240000|2021-09-01 01:04:00|15583.8|15581.8|15584.6|15582.6|15584.6|15582.6|15583.6|15581.6|14
1630458250000|2021-09-01 01:04:10|15584.7|15582.7|15584.7|15582.7|15584.8|15582.8|15584.2|15582.2|12
1630458260000|2021-09-01 01:04:20|15584.8|15582.8|15584.8|15582.8|15585.3|15583.3|15584.7|15582.7|20
1630458270000|2021-09-01 01:04:30|15584.9|15582.9|15584.9|15582.9|15585.7|15583.7|15584.8|15582.8|15
1630458280000|2021-09-01 01:04:40|15585.1|15583.1|15585.6|15583.6|15585.7|15583.7|15584.9|15582.9|5
1630458290000|2021-09-01 01:04:50|15585.4|15583.4|15585.3|15583.3|15585.6|15583.6|15585.1|15583.1|8
1630458300000|2021-09-01 01:05:00|15585.4|15583.4|15586.1|15584.1|15586.3|15584.3|15585.4|15583.4|21
1630458310000|2021-09-01 01:05:10|15585.9|15583.9|15586.1|15584.1|15586.2|15584.2|15585.8|15583.8|7
1630458320000|2021-09-01 01:05:20|15586.2|15584.2|15586.8|15584.8|15587.2|15585.2|15586.1|15584.1|29
1630458330000|2021-09-01 01:05:30|15586.9|15584.9|15586.8|15584.8|15586.9|15584.9|15586.3|15584.3|4
1630458340000|2021-09-01 01:05:40|15586.9|15584.9|15586.6|15584.6|15587.2|15585.2|15586.6|15584.6|1
1630458350000|2021-09-01 01:05:50|15586.7|15584.7|15586.7|15584.7|15587.1|15585.1|15586.2|15584.2|11
1630458360000|2021-09-01 01:06:00|15586.8|15584.8|15586.8|15584.8|15587.1|15585.1|15586.4|15584.4|2
1630458370000|2021-09-01 01:06:10|15586.7|15584.7|15586.6|15584.6|15586.7|15584.7|15586.3|15584.3|2
1630458380000|2021-09-01 01:06:20|15586.7|15584.7|15586.2|15584.2|15586.7|15584.7|15586.2|15584.2|2
1630458390000|2021-09-01 01:06:30|15586.1|15584.1|15586.3|15584.3|15586.6|15584.6|15586.1|15584.1|6
1630458400000|2021-09-01 01:06:40|15586.4|15584.4|15586.7|15584.7|15586.7|15584.7|15586.4|15584.4|5
1630458410000|2021-09-01 01:06:50|15586.6|15584.6|15587.1|15585.1|15587.3|15585.3|15586.6|15584.6|5
1630458420000|2021-09-01 01:07:00|15587.2|15585.2|15587.8|15585.8|15587.9|15585.9|15586.9|15584.9|13
1630458430000|2021-09-01 01:07:10|15587.9|15585.9|15588.3|15586.3|15588.8|15586.8|15587.9|15585.9|18
1630458440000|2021-09-01 01:07:20|15588.4|15586.4|15588.1|15586.1|15588.8|15586.8|15588.1|15586.1|9
1630458450000|2021-09-01 01:07:30|15588.2|15586.2|15588.3|15586.3|15588.3|15586.3|15587.8|15585.8|6
1630458460000|2021-09-01 01:07:40|15588.2|15586.2|15588.6|15586.6|15588.8|15586.8|15588.1|15586.1|6
1630458470000|2021-09-01 01:07:50|15588.7|15586.7|15588.6|15586.6|15588.9|15586.9|15588.6|15586.6|1
1630458480000|2021-09-01 01:08:00|15588.7|15586.7|15588.8|15586.8|15588.9|15586.9|15588.4|15586.4|14
1630458490000|2021-09-01 01:08:10|15588.7|15586.7|15589.6|15587.6|15589.6|15587.6|15588.7|15586.7|17
1630458500000|2021-09-01 01:08:20|15589.4|15587.4|15588.8|15586.8|15589.4|15587.4|15588.8|15586.8|4
1630458510000|2021-09-01 01:08:30|15589.3|15587.3|15589.9|15587.9|15590.3|15588.3|15589.3|15587.3|42
1630458520000|2021-09-01 01:08:40|15590.1|15588.1|15589.9|15587.9|15590.1|15588.1|15589.6|15587.6|7
1630458530000|2021-09-01 01:08:50|15589.8|15587.8|15589.6|15587.6|15590.1|15588.1|15589.4|15587.4|5
1630458540000|2021-09-01 01:09:00|15589.4|15587.4|15589.2|15587.2|15589.6|15587.6|15588.8|15586.8|14
1630458550000|2021-09-01 01:09:10|15589.3|15587.3|15589.4|15587.4|15589.4|15587.4|15588.8|15586.8|3
1630458560000|2021-09-01 01:09:20|15589.3|15587.3|15589.3|15587.3|15589.6|15587.6|15589.3|15587.3|1
1630458570000|2021-09-01 01:09:30|15589.4|15587.4|15589.8|15587.8|15589.9|15587.9|15589.4|15587.4|4
1630458580000|2021-09-01 01:09:40|15589.7|15587.7|15589.4|15587.4|15589.7|15587.7|15589.1|15587.1|0
1630458590000|2021-09-01 01:09:50|15589.3|15587.3|15589.3|15587.3|15589.7|15587.7|15589.2|15587.2|3
1630458600000|2021-09-01 01:10:00|15589.4|15587.4|15589.2|15587.2|15589.4|15587.4|15589.1|15587.1|0
1630458610000|2021-09-01 01:10:10|15589.3|15587.3|15589.6|15587.6|15589.6|15587.6|15589.2|15587.2|1
1630458620000|2021-09-01 01:10:20|15589.4|15587.4|15589.2|15587.2|15589.4|15587.4|15589.1|15587.1|1
1630458630000|2021-09-01 01:10:30|15589.3|15587.3|15589.2|15587.2|15589.4|15587.4|15589.1|15587.1|1
1630458640000|2021-09-01 01:10:40|15589.1|15587.1|15589.2|15587.2|15589.3|15587.3|15589.1|15587.1|2
1630458650000|2021-09-01 01:10:50|15589.1|15587.1|15589.1|15587.1|15589.3|15587.3|15589.1|15587.1|0
1630458660000|2021-09-01 01:11:00|15588.8|15586.8|15588.9|15586.9|15588.9|15586.9|15588.8|15586.8|2
1630458670000|2021-09-01 01:11:10|15588.8|15586.8|15589.2|15587.2|15589.3|15587.3|15588.8|15586.8|6
1630458680000|2021-09-01 01:11:20|15589.1|15587.1|15588.9|15586.9|15589.2|15587.2|15588.9|15586.9|2
1630458690000|2021-09-01 01:11:30|15588.8|15586.8|15588.1|15586.1|15588.8|15586.8|15588.1|15586.1|9
1630458700000|2021-09-01 01:11:40|15588.2|15586.2|15588.1|15586.1|15588.3|15586.3|15587.9|15585.9|5
1630458710000|2021-09-01 01:11:50|15587.9|15585.9|15588.1|15586.1|15588.1|15586.1|15587.9|15585.9|1
1630458720000|2021-09-01 01:12:00|15587.9|15585.9|15587.6|15585.6|15587.9|15585.9|15587.6|15585.6|14
1630458730000|2021-09-01 01:12:10|15587.7|15585.7|15588.1|15586.1|15588.1|15586.1|15587.6|15585.6|1
1630458740000|2021-09-01 01:12:20|15588.2|15586.2|15588.1|15586.1|15588.2|15586.2|15588.1|15586.1|0
1630458750000|2021-09-01 01:12:30|15587.9|15585.9|15588.1|15586.1|15588.2|15586.2|15587.6|15585.6|7
1630458760000|2021-09-01 01:12:40|15588.2|15586.2|15588.1|15586.1|15588.2|15586.2|15587.9|15585.9|0
1630458770000|2021-09-01 01:12:50|15588.2|15586.2|15588.3|15586.3|15588.6|15586.6|15588.1|15586.1|3
1630458780000|2021-09-01 01:13:00|15588.4|15586.4|15588.8|15586.8|15588.9|15586.9|15588.4|15586.4|5
1630458790000|2021-09-01 01:13:10|15588.7|15586.7|15588.6|15586.6|15588.8|15586.8|15588.6|15586.6|2
1630458800000|2021-09-01 01:13:20|15588.4|15586.4|15588.1|15586.1|15588.4|15586.4|15587.7|15585.7|5
1630458810000|2021-09-01 01:13:30|15587.9|15585.9|15588.1|15586.1|15588.2|15586.2|15587.9|15585.9|1
1630458820000|2021-09-01 01:13:40|15588.2|15586.2|15588.4|15586.4|15588.4|15586.4|15588.2|15586.2|2
1630458830000|2021-09-01 01:13:50|15588.3|15586.3|15587.9|15585.9|15588.3|15586.3|15587.9|15585.9|1
1630458840000|2021-09-01 01:14:00|15588.1|15586.1|15588.1|15586.1|15588.1|15586.1|15587.8|15585.8|1
1630458850000|2021-09-01 01:14:10|15587.9|15585.9|15588.1|15586.1|15588.3|15586.3|15587.8|15585.8|2
1630458860000|2021-09-01 01:14:20|15588.2|15586.2|15588.3|15586.3|15588.4|15586.4|15588.1|15586.1|2
1630458870000|2021-09-01 01:14:30|15588.2|15586.2|15587.3|15585.3|15588.2|15586.2|15587.3|15585.3|0
1630458880000|2021-09-01 01:14:40|15587.4|15585.4|15587.4|15585.4|15587.7|15585.7|15587.3|15585.3|4
1630458890000|2021-09-01 01:14:50|15587.6|15585.6|15587.4|15585.4|15587.6|15585.6|15587.4|15585.4|1
1630458900000|2021-09-01 01:15:00|15587.3|15585.3|15586.2|15584.2|15587.3|15585.3|15586.2|15584.2|14
1630458910000|2021-09-01 01:15:10|15586.4|15584.4|15587.1|15585.1|15587.2|15585.2|15586.3|15584.3|9
1630458920000|2021-09-01 01:15:20|15586.9|15584.9|15586.8|15584.8|15587.1|15585.1|15586.6|15584.6|3
1630458930000|2021-09-01 01:15:30|15586.7|15584.7|15586.8|15584.8|15587.1|15585.1|15586.6|15584.6|2
1630458940000|2021-09-01 01:15:40|15586.9|15584.9|15587.1|15585.1|15587.3|15585.3|15586.6|15584.6|1
1630458950000|2021-09-01 01:15:50|15587.3|15585.3|15587.1|15585.1|15587.4|15585.4|15587.1|15585.1|3
1630458960000|2021-09-01 01:16:00|15587.2|15585.2|15587.1|15585.1|15587.6|15585.6|15587.1|15585.1|8
1630458970000|2021-09-01 01:16:10|15586.9|15584.9|15586.7|15584.7|15587.1|15585.1|15586.4|15584.4|6
1630458980000|2021-09-01 01:16:20|15586.8|15584.8|15586.6|15584.6|15586.9|15584.9|15586.3|15584.3|7
1630458990000|2021-09-01 01:16:30|15586.4|15584.4|15586.6|15584.6|15586.8|15584.8|15586.4|15584.4|10
1630459000000|2021-09-01 01:16:40|15586.4|15584.4|15586.8|15584.8|15586.9|15584.9|15586.4|15584.4|3
1630459010000|2021-09-01 01:16:50|15586.9|15584.9|15586.8|15584.8|15587.1|15585.1|15586.7|15584.7|4
1630459020000|2021-09-01 01:17:00|15586.9|15584.9|15586.7|15584.7|15586.9|15584.9|15586.2|15584.2|8
1630459030000|2021-09-01 01:17:10|15586.6|15584.6|15587.2|15585.2|15587.2|15585.2|15586.6|15584.6|8
1630459040000|2021-09-01 01:17:20|15587.1|15585.1|15588.1|15586.1|15588.2|15586.2|15587.1|15585.1|16
1630459050000|2021-09-01 01:17:30|15587.9|15585.9|15588.1|15586.1|15588.3|15586.3|15587.8|15585.8|3
1630459060000|2021-09-01 01:17:40|15588.2|15586.2|15591.1|15589.1|15591.1|15589.1|15588.2|15586.2|54
1630459070000|2021-09-01 01:17:50|15591.3|15589.3|15592.8|15590.8|15592.8|15590.8|15591.3|15589.3|42
1630459080000|2021-09-01 01:18:00|15592.7|15590.7|15593.1|15591.1|15593.2|15591.2|15592.4|15590.4|14
1630459090000|2021-09-01 01:18:10|15593.2|15591.2|15592.1|15590.1|15593.2|15591.2|15591.8|15589.8|19
1630459100000|2021-09-01 01:18:20|15591.9|15589.9|15591.8|15589.8|15591.9|15589.9|15591.7|15589.7|10
1630459110000|2021-09-01 01:18:30|15591.6|15589.6|15591.8|15589.8|15592.1|15590.1|15591.3|15589.3|9
1630459120000|2021-09-01 01:18:40|15591.9|15589.9|15592.4|15590.4|15592.7|15590.7|15591.7|15589.7|7
1630459130000|2021-09-01 01:18:50|15592.3|15590.3|15592.6|15590.6|15592.9|15590.9|15592.3|15590.3|2
1630459140000|2021-09-01 01:19:00|15592.7|15590.7|15592.4|15590.4|15592.9|15590.9|15592.4|15590.4|11
1630459150000|2021-09-01 01:19:10|15592.3|15590.3|15592.6|15590.6|15592.7|15590.7|15592.2|15590.2|18
1630459160000|2021-09-01 01:19:20|15592.4|15590.4|15592.2|15590.2|15592.6|15590.6|15592.1|15590.1|2
1630459170000|2021-09-01 01:19:30|15592.1|15590.1|15591.6|15589.6|15592.1|15590.1|15591.3|15589.3|4
1630459180000|2021-09-01 01:19:40|15591.4|15589.4|15591.3|15589.3|15591.6|15589.6|15591.2|15589.2|0
1630459190000|2021-09-01 01:19:50|15591.4|15589.4|15591.8|15589.8|15592.2|15590.2|15591.2|15589.2|7
1630459200000|2021-09-01 01:20:00|15591.9|15589.9|15592.3|15590.3|15592.4|15590.4|15591.7|15589.7|14
1630459210000|2021-09-01 01:20:10|15592.4|15590.4|15592.3|15590.3|15592.6|15590.6|15591.9|15589.9|5
1630459220000|2021-09-01 01:20:20|15592.6|15590.6|15591.6|15589.6|15592.6|15590.6|15591.4|15589.4|4
1630459230000|2021-09-01 01:20:30|15591.7|15589.7|15591.8|15589.8|15591.9|15589.9|15591.6|15589.6|11
1630459240000|2021-09-01 01:20:40|15591.7|15589.7|15592.1|15590.1|15592.2|15590.2|15591.7|15589.7|0
1630459250000|2021-09-01 01:20:50|15592.2|15590.2|15592.3|15590.3|15592.3|15590.3|15591.9|15589.9|0
1630459260000|2021-09-01 01:21:00|15592.2|15590.2|15593.1|15591.1|15593.4|15591.4|15592.2|15590.2|27
1630459270000|2021-09-01 01:21:10|15593.2|15591.2|15593.1|15591.1|15593.6|15591.6|15592.7|15590.7|8
1630459280000|2021-09-01 01:21:20|15592.9|15590.9|15592.9|15590.9|15593.2|15591.2|15592.8|15590.8|2
1630459290000|2021-09-01 01:21:30|15592.8|15590.8|15592.9|15590.9|15593.1|15591.1|15592.7|15590.7|5
1630459300000|2021-09-01 01:21:40|15593.2|15591.2|15592.9|15590.9|15593.2|15591.2|15592.8|15590.8|1
1630459310000|2021-09-01 01:21:50|15592.7|15590.7|15592.3|15590.3|15593.1|15591.1|15592.3|15590.3|16
1630459320000|2021-09-01 01:22:00|15592.4|15590.4|15592.8|15590.8|15593.2|15591.2|15592.3|15590.3|9
1630459330000|2021-09-01 01:22:10|15592.7|15590.7|15593.1|15591.1|15593.2|15591.2|15592.7|15590.7|4
1630459340000|2021-09-01 01:22:20|15592.9|15590.9|15592.4|15590.4|15593.1|15591.1|15592.3|15590.3|4
1630459350000|2021-09-01 01:22:30|15592.3|15590.3|15592.1|15590.1|15592.6|15590.6|15591.9|15589.9|5
1630459360000|2021-09-01 01:22:40|15592.2|15590.2|15592.1|15590.1|15592.4|15590.4|15592.1|15590.1|7
1630459370000|2021-09-01 01:22:50|15592.2|15590.2|15592.1|15590.1|15592.3|15590.3|15591.8|15589.8|7
1630459380000|2021-09-01 01:23:00|15592.2|15590.2|15592.1|15590.1|15592.4|15590.4|15591.7|15589.7|4
1630459390000|2021-09-01 01:23:10|15592.2|15590.2|15592.1|15590.1|15592.3|15590.3|15592.1|15590.1|2
1630459400000|2021-09-01 01:23:20|15591.9|15589.9|15591.9|15589.9|15592.2|15590.2|15591.6|15589.6|6
1630459410000|2021-09-01 01:23:30|15592.1|15590.1|15591.6|15589.6|15592.2|15590.2|15591.6|15589.6|12
1630459420000|2021-09-01 01:23:40|15591.7|15589.7|15591.1|15589.1|15591.8|15589.8|15591.1|15589.1|0
1630459430000|2021-09-01 01:23:50|15590.9|15588.9|15590.8|15588.8|15591.2|15589.2|15590.6|15588.6|7
1630459440000|2021-09-01 01:24:00|15590.9|15588.9|15590.3|15588.3|15591.1|15589.1|15590.2|15588.2|8
1630459450000|2021-09-01 01:24:10|15590.1|15588.1|15589.8|15587.8|15590.3|15588.3|15589.8|15587.8|12
1630459460000|2021-09-01 01:24:20|15589.7|15587.7|15588.9|15586.9|15589.7|15587.7|15588.8|15586.8|19
1630459470000|2021-09-01 01:24:30|15589.1|15587.1|15589.3|15587.3|15589.3|15587.3|15588.7|15586.7|4
1630459480000|2021-09-01 01:24:40|15589.2|15587.2|15589.3|15587.3|15589.3|15587.3|15588.8|15586.8|3
1630459490000|2021-09-01 01:24:50|15589.2|15587.2|15589.1|15587.1|15589.3|15587.3|15589.1|15587.1|2
1630459500000|2021-09-01 01:25:00|15589.2|15587.2|15588.6|15586.6|15589.3|15587.3|15588.3|15586.3|5
1630459510000|2021-09-01 01:25:10|15588.9|15586.9|15588.3|15586.3|15588.9|15586.9|15588.1|15586.1|14
1630459520000|2021-09-01 01:25:20|15588.1|15586.1|15588.1|15586.1|15588.3|15586.3|15587.9|15585.9|8
1630459530000|2021-09-01 01:25:30|15587.9|15585.9|15588.6|15586.6|15588.6|15586.6|15587.8|15585.8|3
1630459540000|2021-09-01 01:25:40|15588.7|15586.7|15589.1|15587.1|15589.2|15587.2|15588.7|15586.7|7
1630459550000|2021-09-01 01:25:50|15588.9|15586.9|15588.8|15586.8|15589.2|15587.2|15588.8|15586.8|5
1630459560000|2021-09-01 01:26:00|15588.9|15586.9|15588.8|15586.8|15589.1|15587.1|15588.7|15586.7|2
1630459570000|2021-09-01 01:26:10|15588.7|15586.7|15588.3|15586.3|15588.8|15586.8|15587.9|15585.9|6
1630459580000|2021-09-01 01:26:20|15588.4|15586.4|15588.8|15586.8|15588.9|15586.9|15588.2|15586.2|2
1630459590000|2021-09-01 01:26:30|15588.9|15586.9|15589.1|15587.1|15589.1|15587.1|15588.8|15586.8|2
1630459600000|2021-09-01 01:26:40|15588.9|15586.9|15588.6|15586.6|15588.9|15586.9|15588.3|15586.3|1
1630459610000|2021-09-01 01:26:50|15588.4|15586.4|15588.7|15586.7|15588.8|15586.8|15588.3|15586.3|2
1630459620000|2021-09-01 01:27:00|15588.6|15586.6|15588.1|15586.1|15588.8|15586.8|15587.8|15585.8|4
1630459630000|2021-09-01 01:27:10|15587.9|15585.9|15588.1|15586.1|15588.2|15586.2|15587.9|15585.9|0
1630459640000|2021-09-01 01:27:20|15588.2|15586.2|15588.6|15586.6|15588.6|15586.6|15588.1|15586.1|4
1630459650000|2021-09-01 01:27:30|15588.7|15586.7|15589.1|15587.1|15589.1|15587.1|15588.7|15586.7|4
1630459660000|2021-09-01 01:27:40|15588.9|15586.9|15588.8|15586.8|15589.3|15587.3|15588.8|15586.8|2
1630459670000|2021-09-01 01:27:50|15588.9|15586.9|15588.8|15586.8|15588.9|15586.9|15588.8|15586.8|2
1630459680000|2021-09-01 01:28:00|15588.9|15586.9|15588.8|15586.8|15589.3|15587.3|15588.8|15586.8|9
1630459690000|2021-09-01 01:28:10|15588.7|15586.7|15588.6|15586.6|15588.8|15586.8|15588.6|15586.6|4
1630459700000|2021-09-01 01:28:20|15588.4|15586.4|15588.4|15586.4|15588.6|15586.6|15588.1|15586.1|1
1630459710000|2021-09-01 01:28:30|15588.3|15586.3|15587.8|15585.8|15588.3|15586.3|15587.8|15585.8|0
1630459720000|2021-09-01 01:28:40|15587.7|15585.7|15586.8|15584.8|15587.7|15585.7|15586.7|15584.7|18
1630459730000|2021-09-01 01:28:50|15586.7|15584.7|15587.3|15585.3|15587.3|15585.3|15586.2|15584.2|22
1630459740000|2021-09-01 01:29:00|15587.4|15585.4|15588.9|15586.9|15588.9|15586.9|15587.4|15585.4|26
1630459750000|2021-09-01 01:29:10|15588.7|15586.7|15587.8|15585.8|15588.8|15586.8|15587.7|15585.7|12
1630459760000|2021-09-01 01:29:20|15587.9|15585.9|15588.6|15586.6|15588.8|15586.8|15587.9|15585.9|1
1630459770000|2021-09-01 01:29:30|15588.7|15586.7|15588.1|15586.1|15588.8|15586.8|15587.8|15585.8|5
1630459780000|2021-09-01 01:29:40|15587.9|15585.9|15587.7|15585.7|15588.4|15586.4|15587.7|15585.7|8
1630459790000|2021-09-01 01:29:50|15587.8|15585.8|15588.1|15586.1|15588.1|15586.1|15587.6|15585.6|2
1630459800000|2021-09-01 01:30:00|15587.9|15585.9|15586.8|15584.8|15588.3|15586.3|15586.7|15584.7|41
1630459810000|2021-09-01 01:30:10|15586.7|15584.7|15587.6|15585.6|15587.6|15585.6|15586.6|15584.6|7
1630459820000|2021-09-01 01:30:20|15587.4|15585.4|15589.3|15587.3|15589.6|15587.6|15587.3|15585.3|22
1630459830000|2021-09-01 01:30:30|15589.2|15587.2|15589.1|15587.1|15589.6|15587.6|15588.7|15586.7|5
1630459840000|2021-09-01 01:30:40|15589.2|15587.2|15589.8|15587.8|15590.3|15588.3|15588.7|15586.7|16
1630459850000|2021-09-01 01:30:50|15589.9|15587.9|15590.8|15588.8|15590.9|15588.9|15589.8|15587.8|16
1630459860000|2021-09-01 01:31:00|15590.7|15588.7|15590.4|15588.4|15590.8|15588.8|15590.1|15588.1|17
1630459870000|2021-09-01 01:31:10|15590.6|15588.6|15590.3|15588.3|15591.1|15589.1|15590.2|15588.2|7
1630459880000|2021-09-01 01:31:20|15590.2|15588.2|15590.3|15588.3|15590.8|15588.8|15590.1|15588.1|5
1630459890000|2021-09-01 01:31:30|15590.4|15588.4|15590.6|15588.6|15590.6|15588.6|15589.8|15587.8|6
1630459900000|2021-09-01 01:31:40|15590.3|15588.3|15588.9|15586.9|15590.6|15588.6|15588.7|15586.7|4
1630459910000|2021-09-01 01:31:50|15589.1|15587.1|15589.8|15587.8|15589.8|15587.8|15589.1|15587.1|7
1630459920000|2021-09-01 01:32:00|15589.7|15587.7|15589.7|15587.7|15589.8|15587.8|15589.3|15587.3|10
1630459930000|2021-09-01 01:32:10|15589.6|15587.6|15589.7|15587.7|15590.1|15588.1|15589.3|15587.3|18
1630459940000|2021-09-01 01:32:20|15589.8|15587.8|15590.7|15588.7|15590.9|15588.9|15589.8|15587.8|13
1630459950000|2021-09-01 01:32:30|15590.6|15588.6|15590.3|15588.3|15590.8|15588.8|15590.3|15588.3|4
1630459960000|2021-09-01 01:32:40|15590.4|15588.4|15589.8|15587.8|15590.4|15588.4|15589.6|15587.6|13
1630459970000|2021-09-01 01:32:50|15589.9|15587.9|15589.4|15587.4|15589.9|15587.9|15589.1|15587.1|8
1630459980000|2021-09-01 01:33:00|15589.6|15587.6|15587.6|15585.6|15589.6|15587.6|15587.6|15585.6|24
1630459990000|2021-09-01 01:33:10|15587.7|15585.7|15587.3|15585.3|15588.3|15586.3|15587.3|15585.3|4
1630460000000|2021-09-01 01:33:20|15587.4|15585.4|15586.6|15584.6|15587.6|15585.6|15586.6|15584.6|35
1630460010000|2021-09-01 01:33:30|15586.3|15584.3|15584.6|15582.6|15586.4|15584.4|15584.4|15582.4|75
1630460020000|2021-09-01 01:33:40|15584.4|15582.4|15583.3|15581.3|15584.6|15582.6|15582.7|15580.7|29
1630460030000|2021-09-01 01:33:50|15583.2|15581.2|15582.3|15580.3|15583.4|15581.4|15581.9|15579.9|43
1630460040000|2021-09-01 01:34:00|15582.2|15580.2|15580.6|15578.6|15582.3|15580.3|15580.1|15578.1|95
1630460050000|2021-09-01 01:34:10|15580.4|15578.4|15581.3|15579.3|15581.7|15579.7|15580.3|15578.3|49
1630460060000|2021-09-01 01:34:20|15581.2|15579.2|15580.7|15578.7|15581.3|15579.3|15580.1|15578.1|21
1630460070000|2021-09-01 01:34:30|15581.1|15579.1|15580.7|15578.7|15581.4|15579.4|15580.3|15578.3|42
1630460080000|2021-09-01 01:34:40|15580.6|15578.6|15580.6|15578.6|15580.8|15578.8|15580.1|15578.1|11
1630460090000|2021-09-01 01:34:50|15580.4|15578.4|15581.9|15579.9|15582.1|15580.1|15580.4|15578.4|10
1630460100000|2021-09-01 01:35:00|15581.8|15579.8|15582.3|15580.3|15582.6|15580.6|15581.2|15579.2|17
1630460110000|2021-09-01 01:35:10|15582.4|15580.4|15583.3|15581.3|15583.3|15581.3|15581.7|15579.7|16
1630460120000|2021-09-01 01:35:20|15583.4|15581.4|15585.2|15583.2|15585.6|15583.6|15583.2|15581.2|26
1630460130000|2021-09-01 01:35:30|15585.3|15583.3|15585.8|15583.8|15586.3|15584.3|15585.3|15583.3|24
1630460140000|2021-09-01 01:35:40|15585.7|15583.7|15585.4|15583.4|15586.1|15584.1|15585.3|15583.3|4
1630460150000|2021-09-01 01:35:50|15585.6|15583.6|15586.3|15584.3|15586.3|15584.3|15585.6|15583.6|7
1630460160000|2021-09-01 01:36:00|15586.2|15584.2|15584.7|15582.7|15586.3|15584.3|15584.7|15582.7|16
1630460170000|2021-09-01 01:36:10|15584.8|15582.8|15584.2|15582.2|15584.9|15582.9|15584.1|15582.1|3
1630460180000|2021-09-01 01:36:20|15584.3|15582.3|15583.7|15581.7|15584.3|15582.3|15583.1|15581.1|11
1630460190000|2021-09-01 01:36:30|15583.8|15581.8|15584.1|15582.1|15584.2|15582.2|15583.2|15581.2|10
1630460200000|2021-09-01 01:36:40|15583.9|15581.9|15584.2|15582.2|15584.3|15582.3|15583.8|15581.8|4
1630460210000|2021-09-01 01:36:50|15584.3|15582.3|15584.8|15582.8|15584.8|15582.8|15584.1|15582.1|2
1630460220000|2021-09-01 01:37:00|15584.7|15582.7|15584.1|15582.1|15584.8|15582.8|15583.8|15581.8|7
1630460230000|2021-09-01 01:37:10|15584.2|15582.2|15584.8|15582.8|15584.9|15582.9|15584.1|15582.1|5
1630460240000|2021-09-01 01:37:20|15584.7|15582.7|15584.8|15582.8|15585.3|15583.3|15584.4|15582.4|4
1630460250000|2021-09-01 01:37:30|15584.7|15582.7|15585.1|15583.1|15585.3|15583.3|15584.4|15582.4|1
1630460260000|2021-09-01 01:37:40|15585.2|15583.2|15585.1|15583.1|15585.3|15583.3|15584.6|15582.6|1
1630460270000|2021-09-01 01:37:50|15584.9|15582.9|15585.3|15583.3|15585.6|15583.6|15584.9|15582.9|3
1630460280000|2021-09-01 01:38:00|15585.2|15583.2|15585.1|15583.1|15585.3|15583.3|15584.8|15582.8|3
1630460290000|2021-09-01 01:38:10|15585.2|15583.2|15586.1|15584.1|15586.1|15584.1|15584.9|15582.9|7
1630460300000|2021-09-01 01:38:20|15585.9|15583.9|15586.4|15584.4|15586.4|15584.4|15585.6|15583.6|8
1630460310000|2021-09-01 01:38:30|15586.3|15584.3|15586.2|15584.2|15586.4|15584.4|15585.8|15583.8|5
1630460320000|2021-09-01 01:38:40|15586.1|15584.1|15586.8|15584.8|15587.4|15585.4|15586.1|15584.1|24
1630460330000|2021-09-01 01:38:50|15586.9|15584.9|15587.1|15585.1|15587.7|15585.7|15586.9|15584.9|15
1630460340000|2021-09-01 01:39:00|15586.9|15584.9|15587.7|15585.7|15587.7|15585.7|15586.6|15584.6|3
1630460350000|2021-09-01 01:39:10|15587.8|15585.8|15587.6|15585.6|15587.8|15585.8|15587.1|15585.1|2
1630460360000|2021-09-01 01:39:20|15587.4|15585.4|15588.1|15586.1|15588.2|15586.2|15587.2|15585.2|9
1630460370000|2021-09-01 01:39:30|15587.9|15585.9|15588.1|15586.1|15588.7|15586.7|15587.7|15585.7|18
1630460380000|2021-09-01 01:39:40|15588.2|15586.2|15588.1|15586.1|15588.6|15586.6|15587.7|15585.7|3
1630460390000|2021-09-01 01:39:50|15588.2|15586.2|15588.9|15586.9|15589.2|15587.2|15587.8|15585.8|13
1630460400000|2021-09-01 01:40:00|15589.1|15587.1|15588.8|15586.8|15589.3|15587.3|15588.1|15586.1|19
1630460410000|2021-09-01 01:40:10|15588.9|15586.9|15590.1|15588.1|15590.3|15588.3|15588.4|15586.4|30
1630460420000|2021-09-01 01:40:20|15590.3|15588.3|15591.3|15589.3|15591.6|15589.6|15589.8|15587.8|45
1630460430000|2021-09-01 01:40:30|15591.6|15589.6|15592.8|15590.8|15593.1|15591.1|15591.6|15589.6|54
1630460440000|2021-09-01 01:40:40|15592.9|15590.9|15592.4|15590.4|15593.1|15591.1|15592.1|15590.1|18
1630460450000|2021-09-01 01:40:50|15592.6|15590.6|15592.3|15590.3|15592.8|15590.8|15591.9|15589.9|5
1630460460000|2021-09-01 01:41:00|15592.4|15590.4|15592.3|15590.3|15592.6|15590.6|15591.7|15589.7|7
1630460470000|2021-09-01 01:41:10|15592.4|15590.4|15594.3|15592.3|15594.7|15592.7|15592.4|15590.4|53
1630460480000|2021-09-01 01:41:20|15594.1|15592.1|15595.1|15593.1|15595.1|15593.1|15593.9|15591.9|11
1630460490000|2021-09-01 01:41:30|15595.2|15593.2|15595.6|15593.6|15595.9|15593.9|15595.1|15593.1|33
1630460500000|2021-09-01 01:41:40|15595.4|15593.4|15594.8|15592.8|15595.7|15593.7|15594.7|15592.7|13
1630460510000|2021-09-01 01:41:50|15594.9|15592.9|15595.1|15593.1|15595.1|15593.1|15594.8|15592.8|3
1630460520000|2021-09-01 01:42:00|15595.2|15593.2|15594.4|15592.4|15595.3|15593.3|15594.3|15592.3|16
1630460530000|2021-09-01 01:42:10|15594.3|15592.3|15595.1|15593.1|15595.1|15593.1|15593.6|15591.6|20
1630460540000|2021-09-01 01:42:20|15595.2|15593.2|15595.8|15593.8|15595.8|15593.8|15595.2|15593.2|11
1630460550000|2021-09-01 01:42:30|15595.7|15593.7|15595.2|15593.2|15595.8|15593.8|15594.9|15592.9|7
1630460560000|2021-09-01 01:42:40|15595.1|15593.1|15594.8|15592.8|15595.4|15593.4|15594.6|15592.6|2
1630460570000|2021-09-01 01:42:50|15594.7|15592.7|15595.2|15593.2|15595.3|15593.3|15594.6|15592.6|3
1630460580000|2021-09-01 01:43:00|15595.1|15593.1|15594.6|15592.6|15595.3|15593.3|15594.4|15592.4|3
1630460590000|2021-09-01 01:43:10|15594.7|15592.7|15594.3|15592.3|15595.3|15593.3|15594.3|15592.3|7
1630460600000|2021-09-01 01:43:20|15594.4|15592.4|15593.2|15591.2|15594.4|15592.4|15593.2|15591.2|6
1630460610000|2021-09-01 01:43:30|15593.3|15591.3|15593.9|15591.9|15594.2|15592.2|15593.3|15591.3|6
1630460620000|2021-09-01 01:43:40|15594.1|15592.1|15593.3|15591.3|15594.1|15592.1|15593.3|15591.3|1
1630460630000|2021-09-01 01:43:50|15593.2|15591.2|15592.3|15590.3|15593.3|15591.3|15592.1|15590.1|33
1630460640000|2021-09-01 01:44:00|15592.4|15590.4|15592.1|15590.1|15592.6|15590.6|15591.8|15589.8|39
1630460650000|2021-09-01 01:44:10|15591.9|15589.9|15591.8|15589.8|15592.1|15590.1|15591.7|15589.7|6
1630460660000|2021-09-01 01:44:20|15591.7|15589.7|15591.3|15589.3|15591.8|15589.8|15591.2|15589.2|16
1630460670000|2021-09-01 01:44:30|15591.2|15589.2|15590.6|15588.6|15591.2|15589.2|15589.8|15587.8|42
1630460680000|2021-09-01 01:44:40|15590.4|15588.4|15590.2|15588.2|15590.4|15588.4|15589.8|15587.8|8
1630460690000|2021-09-01 01:44:50|15590.3|15588.3|15590.1|15588.1|15590.4|15588.4|15589.9|15587.9|3
1630460700000|2021-09-01 01:45:00|15589.9|15587.9|15588.7|15586.7|15589.9|15587.9|15588.4|15586.4|37
1630460710000|2021-09-01 01:45:10|15588.8|15586.8|15588.3|15586.3|15588.8|15586.8|15588.1|15586.1|7
1630460720000|2021-09-01 01:45:20|15588.7|15586.7|15589.3|15587.3|15589.6|15587.6|15588.3|15586.3|4
1630460730000|2021-09-01 01:45:30|15589.4|15587.4|15589.1|15587.1|15590.1|15588.1|15588.7|15586.7|14
1630460740000|2021-09-01 01:45:40|15589.2|15587.2|15589.4|15587.4|15589.6|15587.6|15588.6|15586.6|6
1630460750000|2021-09-01 01:45:50|15589.6|15587.6|15590.6|15588.6|15590.6|15588.6|15589.3|15587.3|8
1630460760000|2021-09-01 01:46:00|15590.4|15588.4|15590.1|15588.1|15590.4|15588.4|15589.8|15587.8|7
1630460770000|2021-09-01 01:46:10|15590.2|15588.2|15590.8|15588.8|15590.8|15588.8|15590.1|15588.1|13
1630460780000|2021-09-01 01:46:20|15590.9|15588.9|15592.8|15590.8|15593.3|15591.3|15590.9|15588.9|20
1630460790000|2021-09-01 01:46:30|15592.7|15590.7|15592.9|15590.9|15593.2|15591.2|15592.3|15590.3|12
1630460800000|2021-09-01 01:46:40|15592.8|15590.8|15592.1|15590.1|15592.8|15590.8|15591.8|15589.8|5
1630460810000|2021-09-01 01:46:50|15591.9|15589.9|15592.8|15590.8|15593.1|15591.1|15591.8|15589.8|4
1630460820000|2021-09-01 01:47:00|15592.9|15590.9|15592.6|15590.6|15592.9|15590.9|15592.6|15590.6|1
1630460830000|2021-09-01 01:47:10|15592.2|15590.2|15592.8|15590.8|15593.3|15591.3|15592.1|15590.1|7
1630460840000|2021-09-01 01:47:20|15592.7|15590.7|15592.6|15590.6|15592.8|15590.8|15591.8|15589.8|4
1630460850000|2021-09-01 01:47:30|15592.4|15590.4|15594.7|15592.7|15595.3|15593.3|15592.3|15590.3|39
1630460860000|2021-09-01 01:47:40|15594.6|15592.6|15594.4|15592.4|15594.9|15592.9|15593.6|15591.6|23
1630460870000|2021-09-01 01:47:50|15594.3|15592.3|15595.3|15593.3|15595.3|15593.3|15593.9|15591.9|5
1630460880000|2021-09-01 01:48:00|15595.2|15593.2|15595.1|15593.1|15595.3|15593.3|15594.4|15592.4|9
1630460890000|2021-09-01 01:48:10|15594.9|15592.9|15595.8|15593.8|15595.8|15593.8|15594.1|15592.1|20
1630460900000|2021-09-01 01:48:20|15595.9|15593.9|15595.9|15593.9|15596.1|15594.1|15594.8|15592.8|17
1630460910000|2021-09-01 01:48:30|15596.1|15594.1|15595.4|15593.4|15596.1|15594.1|15595.1|15593.1|5
1630460920000|2021-09-01 01:48:40|15595.3|15593.3|15594.7|15592.7|15595.3|15593.3|15594.2|15592.2|11
1630460930000|2021-09-01 01:48:50|15594.8|15592.8|15595.2|15593.2|15595.4|15593.4|15594.4|15592.4|3
1630460940000|2021-09-01 01:49:00|15595.1|15593.1|15595.3|15593.3|15595.3|15593.3|15594.9|15592.9|4
1630460950000|2021-09-01 01:49:10|15595.2|15593.2|15595.3|15593.3|15595.6|15593.6|15595.1|15593.1|8
1630460960000|2021-09-01 01:49:20|15595.4|15593.4|15595.4|15593.4|15595.8|15593.8|15595.2|15593.2|4
1630460970000|2021-09-01 01:49:30|15595.6|15593.6|15594.7|15592.7|15595.6|15593.6|15594.6|15592.6|8
1630460980000|2021-09-01 01:49:40|15594.8|15592.8|15594.8|15592.8|15595.1|15593.1|15594.4|15592.4|4
1630460990000|2021-09-01 01:49:50|15595.1|15593.1|15595.1|15593.1|15595.2|15593.2|15594.8|15592.8|5
1630461000000|2021-09-01 01:50:00|15594.9|15592.9|15593.8|15591.8|15595.1|15593.1|15593.8|15591.8|5
1630461010000|2021-09-01 01:50:10|15593.9|15591.9|15593.2|15591.2|15594.3|15592.3|15593.1|15591.1|21
1630461020000|2021-09-01 01:50:20|15593.1|15591.1|15592.9|15590.9|15593.6|15591.6|15592.8|15590.8|4
1630461030000|2021-09-01 01:50:30|15593.1|15591.1|15592.1|15590.1|15593.1|15591.1|15592.1|15590.1|4
1630461040000|2021-09-01 01:50:40|15592.2|15590.2|15592.7|15590.7|15592.7|15590.7|15592.1|15590.1|2
1630461050000|2021-09-01 01:50:50|15592.6|15590.6|15593.4|15591.4|15593.4|15591.4|15592.1|15590.1|3
1630461060000|2021-09-01 01:51:00|15593.3|15591.3|15593.9|15591.9|15593.9|15591.9|15593.2|15591.2|10
1630461070000|2021-09-01 01:51:10|15594.1|15592.1|15593.9|15591.9|15594.3|15592.3|15593.6|15591.6|14
1630461080000|2021-09-01 01:51:20|15594.1|15592.1|15593.8|15591.8|15594.3|15592.3|15593.7|15591.7|9
1630461090000|2021-09-01 01:51:30|15593.7|15591.7|15593.8|15591.8|15593.9|15591.9|15593.6|15591.6|2
1630461100000|2021-09-01 01:51:40|15593.7|15591.7|15593.6|15591.6|15594.1|15592.1|15593.3|15591.3|7
1630461110000|2021-09-01 01:51:50|15593.7|15591.7|15593.9|15591.9|15594.1|15592.1|15593.4|15591.4|1
1630461120000|2021-09-01 01:52:00|15593.8|15591.8|15593.7|15591.7|15594.1|15592.1|15593.6|15591.6|3
1630461130000|2021-09-01 01:52:10|15593.6|15591.6|15593.3|15591.3|15593.8|15591.8|15593.3|15591.3|3
1630461140000|2021-09-01 01:52:20|15593.2|15591.2|15593.4|15591.4|15593.8|15591.8|15593.1|15591.1|21
1630461150000|2021-09-01 01:52:30|15593.3|15591.3|15593.4|15591.4|15593.6|15591.6|15593.1|15591.1|2
1630461160000|2021-09-01 01:52:40|15593.6|15591.6|15594.2|15592.2|15594.6|15592.6|15593.6|15591.6|14
1630461170000|2021-09-01 01:52:50|15594.3|15592.3|15594.1|15592.1|15594.4|15592.4|15593.7|15591.7|0
1630461180000|2021-09-01 01:53:00|15594.2|15592.2|15594.6|15592.6|15594.6|15592.6|15594.1|15592.1|5
1630461190000|2021-09-01 01:53:10|15594.4|15592.4|15594.6|15592.6|15594.6|15592.6|15594.1|15592.1|2
1630461200000|2021-09-01 01:53:20|15594.7|15592.7|15595.6|15593.6|15595.8|15593.8|15594.7|15592.7|30
1630461210000|2021-09-01 01:53:30|15595.7|15593.7|15595.8|15593.8|15595.9|15593.9|15595.6|15593.6|5
1630461220000|2021-09-01 01:53:40|15595.9|15593.9|15596.3|15594.3|15596.8|15594.8|15595.9|15593.9|56
1630461230000|2021-09-01 01:53:50|15596.4|15594.4|15596.6|15594.6|15597.3|15595.3|15596.4|15594.4|24
1630461240000|2021-09-01 01:54:00|15596.4|15594.4|15596.4|15594.4|15596.9|15594.9|15596.1|15594.1|10
1630461250000|2021-09-01 01:54:10|15596.6|15594.6|15596.4|15594.4|15596.8|15594.8|15596.2|15594.2|5
1630461260000|2021-09-01 01:54:20|15596.3|15594.3|15596.4|15594.4|15596.6|15594.6|15596.1|15594.1|2
1630461270000|2021-09-01 01:54:30|15596.6|15594.6|15596.9|15594.9|15597.2|15595.2|15596.3|15594.3|21
1630461280000|2021-09-01 01:54:40|15597.1|15595.1|15597.3|15595.3|15597.4|15595.4|15596.9|15594.9|8
1630461290000|2021-09-01 01:54:50|15597.2|15595.2|15597.6|15595.6|15597.7|15595.7|15597.1|15595.1|15
1630461300000|2021-09-01 01:55:00|15597.7|15595.7|15598.3|15596.3|15598.4|15596.4|15597.7|15595.7|17
1630461310000|2021-09-01 01:55:10|15598.6|15596.6|15597.9|15595.9|15598.9|15596.9|15597.9|15595.9|27
1630461320000|2021-09-01 01:55:20|15598.1|15596.1|15598.9|15596.9|15598.9|15596.9|15598.1|15596.1|16
1630461330000|2021-09-01 01:55:30|15599.1|15597.1|15598.6|15596.6|15599.4|15597.4|15598.4|15596.4|20
1630461340000|2021-09-01 01:55:40|15598.7|15596.7|15599.2|15597.2|15599.4|15597.4|15598.6|15596.6|7
1630461350000|2021-09-01 01:55:50|15599.3|15597.3|15599.3|15597.3|15599.4|15597.4|15598.9|15596.9|17
1630461360000|2021-09-01 01:56:00|15599.4|15597.4|15598.8|15596.8|15599.7|15597.7|15598.6|15596.6|23
1630461370000|2021-09-01 01:56:10|15598.7|15596.7|15599.1|15597.1|15599.3|15597.3|15598.7|15596.7|3
1630461380000|2021-09-01 01:56:20|15599.2|15597.2|15598.6|15596.6|15599.3|15597.3|15598.6|15596.6|1
1630461390000|2021-09-01 01:56:30|15598.7|15596.7|15597.6|15595.6|15598.8|15596.8|15597.6|15595.6|25
1630461400000|2021-09-01 01:56:40|15597.8|15595.8|15598.1|15596.1|15598.4|15596.4|15597.7|15595.7|10
1630461410000|2021-09-01 01:56:50|15598.2|15596.2|15598.1|15596.1|15598.6|15596.6|15597.9|15595.9|1
1630461420000|2021-09-01 01:57:00|15598.2|15596.2|15598.2|15596.2|15598.3|15596.3|15597.7|15595.7|17
1630461430000|2021-09-01 01:57:10|15598.1|15596.1|15597.8|15595.8|15598.6|15596.6|15597.8|15595.8|5
1630461440000|2021-09-01 01:57:20|15597.9|15595.9|15598.6|15596.6|15598.9|15596.9|15597.8|15595.8|6
1630461450000|2021-09-01 01:57:30|15598.7|15596.7|15599.7|15597.7|15599.9|15597.9|15598.6|15596.6|55
1630461460000|2021-09-01 01:57:40|15599.6|15597.6|15599.8|15597.8|15599.8|15597.8|15599.6|15597.6|3
1630461470000|2021-09-01 01:57:50|15599.9|15597.9|15599.6|15597.6|15599.9|15597.9|15599.4|15597.4|1
1630461480000|2021-09-01 01:58:00|15599.4|15597.4|15599.8|15597.8|15599.9|15597.9|15599.1|15597.1|18
1630461490000|2021-09-01 01:58:10|15599.7|15597.7|15599.8|15597.8|15599.9|15597.9|15599.7|15597.7|3
1630461500000|2021-09-01 01:58:20|15599.7|15597.7|15601.3|15599.3|15601.7|15599.7|15599.6|15597.6|93
1630461510000|2021-09-01 01:58:30|15601.4|15599.4|15601.3|15599.3|15601.9|15599.9|15601.1|15599.1|25
1630461520000|2021-09-01 01:58:40|15601.2|15599.2|15601.8|15599.8|15602.1|15600.1|15600.8|15598.8|38
1630461530000|2021-09-01 01:58:50|15601.9|15599.9|15601.3|15599.3|15601.9|15599.9|15601.3|15599.3|8
1630461540000|2021-09-01 01:59:00|15601.4|15599.4|15600.8|15598.8|15601.7|15599.7|15600.6|15598.6|14
1630461550000|2021-09-01 01:59:10|15600.9|15598.9|15600.8|15598.8|15601.2|15599.2|15600.6|15598.6|4
1630461560000|2021-09-01 01:59:20|15600.9|15598.9|15600.4|15598.4|15601.1|15599.1|15600.3|15598.3|12
1630461570000|2021-09-01 01:59:30|15600.3|15598.3|15599.8|15597.8|15600.4|15598.4|15599.8|15597.8|12
1630461580000|2021-09-01 01:59:40|15599.9|15597.9|15600.6|15598.6|15600.6|15598.6|15599.9|15597.9|13
1630461590000|2021-09-01 01:59:50|15600.7|15598.7|15600.8|15598.8|15600.9|15598.9|15600.6|15598.6|7
1630461600000|2021-09-01 02:00:00|15601.1|15599.1|15602.4|15600.4|15602.4|15600.4|15600.8|15598.8|58
1630461610000|2021-09-01 02:00:10|15602.3|15600.3|15601.8|15599.8|15602.3|15600.3|15601.8|15599.8|34
1630461620000|2021-09-01 02:00:20|15601.7|15599.7|15601.3|15599.3|15601.8|15599.8|15601.2|15599.2|12
1630461630000|2021-09-01 02:00:30|15601.2|15599.2|15601.8|15599.8|15601.9|15599.9|15601.2|15599.2|9
1630461640000|2021-09-01 02:00:40|15601.9|15599.9|15601.3|15599.3|15602.1|15600.1|15601.1|15599.1|20
1630461650000|2021-09-01 02:00:50|15601.4|15599.4|15600.8|15598.8|15601.6|15599.6|15600.7|15598.7|20
1630461660000|2021-09-01 02:01:00|15600.9|15598.9|15601.3|15599.3|15601.3|15599.3|15600.6|15598.6|15
1630461670000|2021-09-01 02:01:10|15601.2|15599.2|15601.3|15599.3|15601.3|15599.3|15601.2|15599.2|0
1630461680000|2021-09-01 02:01:20|15601.6|15599.6|15602.6|15600.6|15602.6|15600.6|15601.6|15599.6|33
1630461690000|2021-09-01 02:01:30|15602.7|15600.7|15602.9|15600.9|15603.4|15601.4|15602.7|15600.7|45
1630461700000|2021-09-01 02:01:40|15602.8|15600.8|15602.4|15600.4|15603.1|15601.1|15601.9|15599.9|10
1630461710000|2021-09-01 02:01:50|15602.3|15600.3|15602.9|15600.9|15602.9|15600.9|15601.9|15599.9|11
1630461720000|2021-09-01 02:02:00|15603.1|15601.1|15603.1|15601.1|15603.4|15601.4|15602.9|15600.9|34
1630461730000|2021-09-01 02:02:10|15602.9|15600.9|15603.2|15601.2|15603.4|15601.4|15602.8|15600.8|40
1630461740000|2021-09-01 02:02:20|15603.3|15601.3|15604.3|15602.3|15604.3|15602.3|15602.9|15600.9|91
1630461750000|2021-09-01 02:02:30|15604.4|15602.4|15604.4|15602.4|15604.4|15602.4|15604.1|15602.1|45
1630461760000|2021-09-01 02:02:40|15604.7|15602.7|15606.6|15604.6|15606.8|15604.8|15604.7|15602.7|153
1630461770000|2021-09-01 02:02:50|15606.4|15604.4|15607.3|15605.3|15607.3|15605.3|15606.2|15604.2|14
1630461780000|2021-09-01 02:03:00|15607.2|15605.2|15607.1|15605.1|15607.8|15605.8|15606.7|15604.7|51
1630461790000|2021-09-01 02:03:10|15606.8|15604.8|15608.1|15606.1|15608.3|15606.3|15606.7|15604.7|56
1630461800000|2021-09-01 02:03:20|15607.9|15605.9|15608.3|15606.3|15608.3|15606.3|15607.6|15605.6|22
1630461810000|2021-09-01 02:03:30|15608.4|15606.4|15608.3|15606.3|15608.6|15606.6|15607.9|15605.9|27
1630461820000|2021-09-01 02:03:40|15608.4|15606.4|15608.4|15606.4|15608.9|15606.9|15608.2|15606.2|46
1630461830000|2021-09-01 02:03:50|15608.3|15606.3|15608.1|15606.1|15608.4|15606.4|15607.9|15605.9|30
1630461840000|2021-09-01 02:04:00|15608.2|15606.2|15608.3|15606.3|15608.4|15606.4|15608.1|15606.1|27
1630461850000|2021-09-01 02:04:10|15608.2|15606.2|15608.3|15606.3|15608.3|15606.3|15607.8|15605.8|26
1630461860000|2021-09-01 02:04:20|15608.2|15606.2|15608.1|15606.1|15608.4|15606.4|15607.7|15605.7|22
1630461870000|2021-09-01 02:04:30|15607.9|15605.9|15608.2|15606.2|15608.3|15606.3|15607.7|15605.7|7
1630461880000|2021-09-01 02:04:40|15608.1|15606.1|15607.8|15605.8|15608.1|15606.1|15607.6|15605.6|9
1630461890000|2021-09-01 02:04:50|15607.7|15605.7|15608.3|15606.3|15608.3|15606.3|15607.6|15605.6|30
1630461900000|2021-09-01 02:05:00|15608.2|15606.2|15608.3|15606.3|15608.8|15606.8|15608.1|15606.1|15
1630461910000|2021-09-01 02:05:10|15608.2|15606.2|15608.3|15606.3|15608.6|15606.6|15608.1|15606.1|11
1630461920000|2021-09-01 02:05:20|15608.4|15606.4|15609.3|15607.3|15609.4|15607.4|15608.2|15606.2|10
1630461930000|2021-09-01 02:05:30|15609.2|15607.2|15609.3|15607.3|15609.4|15607.4|15608.8|15606.8|4
1630461940000|2021-09-01 02:05:40|15609.4|15607.4|15609.8|15607.8|15610.1|15608.1|15609.2|15607.2|34
1630461950000|2021-09-01 02:05:50|15609.9|15607.9|15609.7|15607.7|15610.6|15608.6|15609.7|15607.7|26
1630461960000|2021-09-01 02:06:00|15609.8|15607.8|15610.6|15608.6|15610.6|15608.6|15609.3|15607.3|60
1630461970000|2021-09-01 02:06:10|15610.4|15608.4|15610.1|15608.1|15610.6|15608.6|15609.8|15607.8|42
1630461980000|2021-09-01 02:06:20|15609.9|15607.9|15609.6|15607.6|15610.1|15608.1|15609.3|15607.3|13
1630461990000|2021-09-01 02:06:30|15609.7|15607.7|15610.1|15608.1|15610.3|15608.3|15609.6|15607.6|10
1630462000000|2021-09-01 02:06:40|15610.2|15608.2|15610.3|15608.3|15610.4|15608.4|15610.1|15608.1|8
1630462010000|2021-09-01 02:06:50|15610.2|15608.2|15610.6|15608.6|15610.9|15608.9|15610.1|15608.1|18
1630462020000|2021-09-01 02:07:00|15610.7|15608.7|15611.8|15609.8|15611.9|15609.9|15610.6|15608.6|43
1630462030000|2021-09-01 02:07:10|15611.6|15609.6|15611.4|15609.4|15611.9|15609.9|15611.1|15609.1|34
1630462040000|2021-09-01 02:07:20|15611.3|15609.3|15610.8|15608.8|15611.4|15609.4|15610.8|15608.8|8
1630462050000|2021-09-01 02:07:30|15610.9|15608.9|15610.8|15608.8|15611.2|15609.2|15610.7|15608.7|11
1630462060000|2021-09-01 02:07:40|15610.9|15608.9|15610.1|15608.1|15611.3|15609.3|15609.9|15607.9|36
1630462070000|2021-09-01 02:07:50|15609.9|15607.9|15609.7|15607.7|15610.1|15608.1|15609.2|15607.2|30
1630462080000|2021-09-01 02:08:00|15609.8|15607.8|15609.9|15607.9|15610.6|15608.6|15609.8|15607.8|8
1630462090000|2021-09-01 02:08:10|15609.8|15607.8|15609.1|15607.1|15609.8|15607.8|15609.1|15607.1|20
1630462100000|2021-09-01 02:08:20|15609.2|15607.2|15609.3|15607.3|15609.3|15607.3|15608.7|15606.7|20
1630462110000|2021-09-01 02:08:30|15609.2|15607.2|15609.3|15607.3|15609.3|15607.3|15608.9|15606.9|17
1630462120000|2021-09-01 02:08:40|15609.2|15607.2|15609.6|15607.6|15609.7|15607.7|15608.8|15606.8|21
1630462130000|2021-09-01 02:08:50|15609.7|15607.7|15609.1|15607.1|15610.1|15608.1|15609.1|15607.1|8
1630462140000|2021-09-01 02:09:00|15609.2|15607.2|15609.6|15607.6|15609.7|15607.7|15609.1|15607.1|9
1630462150000|2021-09-01 02:09:10|15609.4|15607.4|15609.6|15607.6|15609.7|15607.7|15609.3|15607.3|4
1630462160000|2021-09-01 02:09:20|15609.4|15607.4|15609.6|15607.6|15609.7|15607.7|15609.3|15607.3|3
1630462170000|2021-09-01 02:09:30|15609.4|15607.4|15609.9|15607.9|15610.1|15608.1|15609.3|15607.3|6
1630462180000|2021-09-01 02:09:40|15610.1|15608.1|15609.6|15607.6|15610.2|15608.2|15609.3|15607.3|18
1630462190000|2021-09-01 02:09:50|15609.7|15607.7|15609.3|15607.3|15609.7|15607.7|15609.2|15607.2|12
1630462200000|2021-09-01 02:10:00|15609.4|15607.4|15609.3|15607.3|15609.4|15607.4|15608.8|15606.8|10
1630462210000|2021-09-01 02:10:10|15609.2|15607.2|15608.6|15606.6|15609.6|15607.6|15608.6|15606.6|14
1630462220000|2021-09-01 02:10:20|15608.4|15606.4|15607.4|15605.4|15608.6|15606.6|15607.2|15605.2|41
1630462230000|2021-09-01 02:10:30|15607.9|15605.9|15607.8|15605.8|15608.3|15606.3|15607.3|15605.3|18
1630462240000|2021-09-01 02:10:40|15607.7|15605.7|15607.6|15605.6|15607.9|15605.9|15607.4|15605.4|12
1630462250000|2021-09-01 02:10:50|15607.7|15605.7|15607.9|15605.9|15608.3|15606.3|15607.7|15605.7|2
1630462260000|2021-09-01 02:11:00|15608.1|15606.1|15608.1|15606.1|15608.3|15606.3|15607.6|15605.6|4
1630462270000|2021-09-01 02:11:10|15608.2|15606.2|15608.3|15606.3|15608.4|15606.4|15607.9|15605.9|5
1630462280000|2021-09-01 02:11:20|15608.2|15606.2|15610.6|15608.6|15611.1|15609.1|15607.8|15605.8|124
1630462290000|2021-09-01 02:11:30|15610.7|15608.7|15611.1|15609.1|15611.2|15609.2|15610.6|15608.6|32
1630462300000|2021-09-01 02:11:40|15611.2|15609.2|15609.3|15607.3|15611.2|15609.2|15609.3|15607.3|28
1630462310000|2021-09-01 02:11:50|15609.4|15607.4|15609.7|15607.7|15610.1|15608.1|15609.4|15607.4|8
1630462320000|2021-09-01 02:12:00|15609.6|15607.6|15609.8|15607.8|15610.1|15608.1|15608.7|15606.7|33
1630462330000|2021-09-01 02:12:10|15609.9|15607.9|15609.3|15607.3|15610.1|15608.1|15609.3|15607.3|7
1630462340000|2021-09-01 02:12:20|15609.4|15607.4|15608.8|15606.8|15609.4|15607.4|15608.7|15606.7|11
1630462350000|2021-09-01 02:12:30|15608.7|15606.7|15608.3|15606.3|15608.8|15606.8|15608.3|15606.3|17
1630462360000|2021-09-01 02:12:40|15608.2|15606.2|15608.3|15606.3|15608.4|15606.4|15608.1|15606.1|3
1630462370000|2021-09-01 02:12:50|15608.1|15606.1|15608.3|15606.3|15608.8|15606.8|15608.1|15606.1|13
1630462380000|2021-09-01 02:13:00|15608.4|15606.4|15610.1|15608.1|15610.4|15608.4|15607.9|15605.9|112
1630462390000|2021-09-01 02:13:10|15610.3|15608.3|15609.3|15607.3|15610.4|15608.4|15609.2|15607.2|28
1630462400000|2021-09-01 02:13:20|15609.4|15607.4|15609.6|15607.6|15609.8|15607.8|15608.9|15606.9|11
1630462410000|2021-09-01 02:13:30|15609.4|15607.4|15609.1|15607.1|15609.6|15607.6|15608.8|15606.8|9
1630462420000|2021-09-01 02:13:40|15608.9|15606.9|15608.4|15606.4|15609.3|15607.3|15608.3|15606.3|3
1630462430000|2021-09-01 02:13:50|15608.6|15606.6|15608.8|15606.8|15608.9|15606.9|15608.3|15606.3|9
1630462440000|2021-09-01 02:14:00|15608.6|15606.6|15608.6|15606.6|15608.8|15606.8|15608.3|15606.3|22
1630462450000|2021-09-01 02:14:10|15608.8|15606.8|15608.3|15606.3|15608.8|15606.8|15608.2|15606.2|6
1630462460000|2021-09-01 02:14:20|15608.4|15606.4|15608.6|15606.6|15608.6|15606.6|15608.3|15606.3|1
1630462470000|2021-09-01 02:14:30|15608.4|15606.4|15608.3|15606.3|15608.6|15606.6|15608.2|15606.2|3
1630462480000|2021-09-01 02:14:40|15608.4|15606.4|15607.8|15605.8|15608.4|15606.4|15607.8|15605.8|11
1630462490000|2021-09-01 02:14:50|15607.7|15605.7|15607.9|15605.9|15608.3|15606.3|15607.7|15605.7|7
1630462500000|2021-09-01 02:15:00|15608.1|15606.1|15609.1|15607.1|15609.2|15607.2|15607.9|15605.9|10
1630462510000|2021-09-01 02:15:10|15608.9|15606.9|15608.6|15606.6|15609.3|15607.3|15608.4|15606.4|3
1630462520000|2021-09-01 02:15:20|15608.4|15606.4|15608.8|15606.8|15608.8|15606.8|15608.3|15606.3|4
1630462530000|2021-09-01 02:15:30|15608.7|15606.7|15608.6|15606.6|15608.8|15606.8|15608.2|15606.2|2
1630462540000|2021-09-01 02:15:40|15608.7|15606.7|15608.4|15606.4|15608.8|15606.8|15608.2|15606.2|10
1630462550000|2021-09-01 02:15:50|15608.6|15606.6|15608.4|15606.4|15608.8|15606.8|15608.2|15606.2|7
1630462560000|2021-09-01 02:16:00|15608.3|15606.3|15608.3|15606.3|15608.6|15606.6|15608.1|15606.1|6
1630462570000|2021-09-01 02:16:10|15608.4|15606.4|15608.1|15606.1|15608.6|15606.6|15607.8|15605.8|2
1630462580000|2021-09-01 02:16:20|15607.9|15605.9|15607.8|15605.8|15608.3|15606.3|15607.6|15605.6|18
1630462590000|2021-09-01 02:16:30|15607.7|15605.7|15607.1|15605.1|15607.8|15605.8|15607.1|15605.1|12
1630462600000|2021-09-01 02:16:40|15607.2|15605.2|15607.3|15605.3|15607.4|15605.4|15607.1|15605.1|19
1630462610000|2021-09-01 02:16:50|15607.4|15605.4|15607.8|15605.8|15607.9|15605.9|15607.2|15605.2|7
1630462620000|2021-09-01 02:17:00|15607.9|15605.9|15608.1|15606.1|15608.4|15606.4|15607.7|15605.7|24
1630462630000|2021-09-01 02:17:10|15608.2|15606.2|15607.8|15605.8|15608.3|15606.3|15607.7|15605.7|9
1630462640000|2021-09-01 02:17:20|15607.7|15605.7|15607.8|15605.8|15607.8|15605.8|15607.2|15605.2|13
1630462650000|2021-09-01 02:17:30|15607.7|15605.7|15607.3|15605.3|15607.8|15605.8|15607.2|15605.2|8
1630462660000|2021-09-01 02:17:40|15607.2|15605.2|15607.3|15605.3|15607.4|15605.4|15607.1|15605.1|19
1630462670000|2021-09-01 02:17:50|15607.4|15605.4|15607.1|15605.1|15607.6|15605.6|15607.1|15605.1|8
1630462680000|2021-09-01 02:18:00|15606.9|15604.9|15607.3|15605.3|15607.4|15605.4|15606.8|15604.8|18
1630462690000|2021-09-01 02:18:10|15607.2|15605.2|15607.1|15605.1|15607.3|15605.3|15606.7|15604.7|2
1630462700000|2021-09-01 02:18:20|15606.9|15604.9|15607.3|15605.3|15607.3|15605.3|15606.7|15604.7|4
1630462710000|2021-09-01 02:18:30|15607.2|15605.2|15607.3|15605.3|15607.6|15605.6|15607.1|15605.1|11
1630462720000|2021-09-01 02:18:40|15607.4|15605.4|15607.4|15605.4|15607.9|15605.9|15607.4|15605.4|11
1630462730000|2021-09-01 02:18:50|15607.3|15605.3|15607.3|15605.3|15607.7|15605.7|15607.3|15605.3|0
1630462740000|2021-09-01 02:19:00|15607.2|15605.2|15607.3|15605.3|15607.9|15605.9|15607.1|15605.1|18
1630462750000|2021-09-01 02:19:10|15607.4|15605.4|15607.2|15605.2|15608.2|15606.2|15607.1|15605.1|53
1630462760000|2021-09-01 02:19:20|15607.1|15605.1|15607.3|15605.3|15607.4|15605.4|15607.1|15605.1|5
1630462770000|2021-09-01 02:19:30|15607.2|15605.2|15606.8|15604.8|15607.3|15605.3|15606.7|15604.7|9
1630462780000|2021-09-01 02:19:40|15606.7|15604.7|15607.1|15605.1|15607.2|15605.2|15606.6|15604.6|13
1630462790000|2021-09-01 02:19:50|15607.2|15605.2|15606.6|15604.6|15607.2|15605.2|15606.6|15604.6|7
1630462800000|2021-09-01 02:20:00|15606.7|15604.7|15606.8|15604.8|15606.8|15604.8|15605.9|15603.9|45
1630462810000|2021-09-01 02:20:10|15606.7|15604.7|15606.3|15604.3|15607.3|15605.3|15606.2|15604.2|13
1630462820000|2021-09-01 02:20:20|15606.2|15604.2|15606.6|15604.6|15606.6|15604.6|15605.9|15603.9|21
1630462830000|2021-09-01 02:20:30|15606.7|15604.7|15606.3|15604.3|15606.8|15604.8|15605.8|15603.8|19
1630462840000|2021-09-01 02:20:40|15606.4|15604.4|15606.6|15604.6|15606.8|15604.8|15606.2|15604.2|4
1630462850000|2021-09-01 02:20:50|15606.7|15604.7|15606.6|15604.6|15606.9|15604.9|15606.4|15604.4|2
1630462860000|2021-09-01 02:21:00|15606.7|15604.7|15606.6|15604.6|15606.7|15604.7|15606.3|15604.3|9
1630462870000|2021-09-01 02:21:10|15606.4|15604.4|15606.3|15604.3|15606.7|15604.7|15606.2|15604.2|2
1630462880000|2021-09-01 02:21:20|15606.2|15604.2|15606.6|15604.6|15606.7|15604.7|15605.9|15603.9|15
1630462890000|2021-09-01 02:21:30|15606.4|15604.4|15606.3|15604.3|15606.6|15604.6|15606.2|15604.2|5
1630462900000|2021-09-01 02:21:40|15606.4|15604.4|15606.6|15604.6|15606.7|15604.7|15606.3|15604.3|6
1630462910000|2021-09-01 02:21:50|15606.4|15604.4|15606.3|15604.3|15606.7|15604.7|15606.2|15604.2|10
1630462920000|2021-09-01 02:22:00|15606.2|15604.2|15606.3|15604.3|15606.6|15604.6|15605.7|15603.7|11
1630462930000|2021-09-01 02:22:10|15606.4|15604.4|15606.3|15604.3|15606.6|15604.6|15606.1|15604.1|2
1630462940000|2021-09-01 02:22:20|15606.4|15604.4|15606.1|15604.1|15606.4|15604.4|15605.8|15603.8|6
1630462950000|2021-09-01 02:22:30|15605.9|15603.9|15605.8|15603.8|15606.2|15604.2|15605.7|15603.7|3
1630462960000|2021-09-01 02:22:40|15605.9|15603.9|15605.3|15603.3|15605.9|15603.9|15605.2|15603.2|14
1630462970000|2021-09-01 02:22:50|15605.2|15603.2|15605.2|15603.2|15605.3|15603.3|15604.9|15602.9|10
1630462980000|2021-09-01 02:23:00|15605.1|15603.1|15604.6|15602.6|15605.3|15603.3|15604.4|15602.4|24
1630462990000|2021-09-01 02:23:10|15604.4|15602.4|15604.1|15602.1|15604.6|15602.6|15603.9|15601.9|27
1630463000000|2021-09-01 02:23:20|15604.2|15602.2|15604.6|15602.6|15604.8|15602.8|15604.2|15602.2|20
1630463010000|2021-09-01 02:23:30|15604.7|15602.7|15604.4|15602.4|15604.8|15602.8|15604.1|15602.1|8
1630463020000|2021-09-01 02:23:40|15604.3|15602.3|15604.1|15602.1|15604.6|15602.6|15603.9|15601.9|16
1630463030000|2021-09-01 02:23:50|15603.9|15601.9|15604.2|15602.2|15604.6|15602.6|15603.9|15601.9|30
1630463040000|2021-09-01 02:24:00|15604.1|15602.1|15604.6|15602.6|15604.7|15602.7|15604.1|15602.1|14
1630463050000|2021-09-01 02:24:10|15604.4|15602.4|15604.8|15602.8|15604.9|15602.9|15604.3|15602.3|24
1630463060000|2021-09-01 02:24:20|15604.9|15602.9|15605.1|15603.1|15605.1|15603.1|15604.6|15602.6|2
1630463070000|2021-09-01 02:24:30|15604.9|15602.9|15604.6|15602.6|15605.1|15603.1|15604.6|15602.6|4
1630463080000|2021-09-01 02:24:40|15604.7|15602.7|15604.6|15602.6|15605.1|15603.1|15604.3|15602.3|25
1630463090000|2021-09-01 02:24:50|15604.7|15602.7|15604.3|15602.3|15604.7|15602.7|15604.3|15602.3|6
1630463100000|2021-09-01 02:25:00|15604.4|15602.4|15604.3|15602.3|15604.7|15602.7|15603.9|15601.9|7
1630463110000|2021-09-01 02:25:10|15604.2|15602.2|15604.3|15602.3|15604.3|15602.3|15603.7|15601.7|1
1630463120000|2021-09-01 02:25:20|15604.4|15602.4|15605.1|15603.1|15605.1|15603.1|15604.3|15602.3|8
1630463130000|2021-09-01 02:25:30|15604.9|15602.9|15604.3|15602.3|15604.9|15602.9|15604.3|15602.3|3
1630463140000|2021-09-01 02:25:40|15604.4|15602.4|15605.3|15603.3|15605.4|15603.4|15604.3|15602.3|1
1630463150000|2021-09-01 02:25:50|15605.4|15603.4|15605.8|15603.8|15605.9|15603.9|15605.4|15603.4|19
1630463160000|2021-09-01 02:26:00|15605.9|15603.9|15607.1|15605.1|15607.1|15605.1|15605.9|15603.9|20
1630463170000|2021-09-01 02:26:10|15606.9|15604.9|15607.3|15605.3|15607.8|15605.8|15606.9|15604.9|19
1630463180000|2021-09-01 02:26:20|15607.4|15605.4|15606.8|15604.8|15607.6|15605.6|15606.6|15604.6|23
1630463190000|2021-09-01 02:26:30|15606.9|15604.9|15606.6|15604.6|15606.9|15604.9|15606.6|15604.6|7
1630463200000|2021-09-01 02:26:40|15606.7|15604.7|15606.6|15604.6|15606.8|15604.8|15606.1|15604.1|5
1630463210000|2021-09-01 02:26:50|15606.7|15604.7|15606.9|15604.9|15607.1|15605.1|15606.6|15604.6|4
1630463220000|2021-09-01 02:27:00|15607.1|15605.1|15606.3|15604.3|15607.1|15605.1|15606.2|15604.2|12
1630463230000|2021-09-01 02:27:10|15606.4|15604.4|15606.1|15604.1|15606.7|15604.7|15605.7|15603.7|8
1630463240000|2021-09-01 02:27:20|15605.9|15603.9|15606.6|15604.6|15606.7|15604.7|15605.9|15603.9|12
1630463250000|2021-09-01 02:27:30|15606.4|15604.4|15606.3|15604.3|15606.6|15604.6|15606.3|15604.3|2
1630463260000|2021-09-01 02:27:40|15606.2|15604.2|15606.6|15604.6|15606.7|15604.7|15606.1|15604.1|1
1630463270000|2021-09-01 02:27:50|15606.7|15604.7|15606.8|15604.8|15606.8|15604.8|15606.6|15604.6|5
1630463280000|2021-09-01 02:28:00|15606.7|15604.7|15606.8|15604.8|15606.8|15604.8|15606.1|15604.1|7
1630463290000|2021-09-01 02:28:10|15606.7|15604.7|15607.1|15605.1|15607.2|15605.2|15606.7|15604.7|6
1630463300000|2021-09-01 02:28:20|15606.9|15604.9|15606.8|15604.8|15607.1|15605.1|15606.8|15604.8|5
1630463310000|2021-09-01 02:28:30|15606.7|15604.7|15608.1|15606.1|15608.1|15606.1|15606.7|15604.7|5
1630463320000|2021-09-01 02:28:40|15608.2|15606.2|15608.1|15606.1|15608.4|15606.4|15607.9|15605.9|19
1630463330000|2021-09-01 02:28:50|15607.9|15605.9|15608.1|15606.1|15608.3|15606.3|15607.6|15605.6|3
1630463340000|2021-09-01 02:29:00|15607.9|15605.9|15608.6|15606.6|15608.8|15606.8|15607.7|15605.7|8
1630463350000|2021-09-01 02:29:10|15608.4|15606.4|15608.6|15606.6|15608.8|15606.8|15608.3|15606.3|2
1630463360000|2021-09-01 02:29:20|15608.7|15606.7|15608.3|15606.3|15608.7|15606.7|15608.2|15606.2|3
1630463370000|2021-09-01 02:29:30|15608.4|15606.4|15608.6|15606.6|15608.6|15606.6|15608.4|15606.4|0
1630463380000|2021-09-01 02:29:40|15608.7|15606.7|15608.8|15606.8|15608.9|15606.9|15608.6|15606.6|8
1630463390000|2021-09-01 02:29:50|15608.9|15606.9|15609.1|15607.1|15609.6|15607.6|15608.8|15606.8|18
1630463400000|2021-09-01 02:30:00|15609.2|15607.2|15610.7|15608.7|15610.9|15608.9|15609.1|15607.1|49
1630463410000|2021-09-01 02:30:10|15610.8|15608.8|15610.6|15608.6|15610.8|15608.8|15610.4|15608.4|13
1630463420000|2021-09-01 02:30:20|15610.7|15608.7|15610.1|15608.1|15610.7|15608.7|15609.9|15607.9|12
1630463430000|2021-09-01 02:30:30|15609.6|15607.6|15609.9|15607.9|15609.9|15607.9|15609.6|15607.6|10
1630463440000|2021-09-01 02:30:40|15609.8|15607.8|15609.7|15607.7|15610.2|15608.2|15609.6|15607.6|10
1630463450000|2021-09-01 02:30:50|15609.6|15607.6|15610.1|15608.1|15610.1|15608.1|15609.6|15607.6|2
1630463460000|2021-09-01 02:31:00|15610.2|15608.2|15611.1|15609.1|15611.3|15609.3|15610.2|15608.2|14
1630463470000|2021-09-01 02:31:10|15611.2|15609.2|15611.6|15609.6|15611.7|15609.7|15611.1|15609.1|31
1630463480000|2021-09-01 02:31:20|15611.4|15609.4|15611.6|15609.6|15611.8|15609.8|15611.3|15609.3|16
1630463490000|2021-09-01 02:31:30|15611.7|15609.7|15611.8|15609.8|15611.9|15609.9|15611.6|15609.6|15
1630463500000|2021-09-01 02:31:40|15611.9|15609.9|15610.1|15608.1|15611.9|15609.9|15610.1|15608.1|37
1630463510000|2021-09-01 02:31:50|15610.2|15608.2|15610.9|15608.9|15610.9|15608.9|15609.9|15607.9|8
1630463520000|2021-09-01 02:32:00|15610.8|15608.8|15611.8|15609.8|15612.1|15610.1|15610.8|15608.8|29
1630463530000|2021-09-01 02:32:10|15611.7|15609.7|15611.7|15609.7|15611.9|15609.9|15611.6|15609.6|9
1630463540000|2021-09-01 02:32:20|15611.6|15609.6|15611.8|15609.8|15611.9|15609.9|15611.4|15609.4|10
1630463550000|2021-09-01 02:32:30|15611.7|15609.7|15611.6|15609.6|15611.9|15609.9|15611.3|15609.3|21
1630463560000|2021-09-01 02:32:40|15611.4|15609.4|15610.6|15608.6|15611.8|15609.8|15610.4|15608.4|11
1630463570000|2021-09-01 02:32:50|15610.7|15608.7|15610.8|15608.8|15611.1|15609.1|15610.4|15608.4|1
1630463580000|2021-09-01 02:33:00|15610.6|15608.6|15611.3|15609.3|15611.7|15609.7|15610.6|15608.6|9
1630463590000|2021-09-01 02:33:10|15611.4|15609.4|15611.3|15609.3|15611.4|15609.4|15611.1|15609.1|4
1630463600000|2021-09-01 02:33:20|15611.2|15609.2|15610.6|15608.6|15611.2|15609.2|15610.6|15608.6|9
1630463610000|2021-09-01 02:33:30|15610.7|15608.7|15610.3|15608.3|15610.7|15608.7|15610.2|15608.2|19
1630463620000|2021-09-01 02:33:40|15610.4|15608.4|15610.6|15608.6|15610.7|15608.7|15610.2|15608.2|9
1630463630000|2021-09-01 02:33:50|15610.4|15608.4|15610.3|15608.3|15610.4|15608.4|15610.2|15608.2|4
1630463640000|2021-09-01 02:34:00|15610.4|15608.4|15610.7|15608.7|15610.8|15608.8|15610.4|15608.4|9
1630463650000|2021-09-01 02:34:10|15610.6|15608.6|15610.4|15608.4|15610.7|15608.7|15610.4|15608.4|8
1630463660000|2021-09-01 02:34:20|15610.6|15608.6|15610.6|15608.6|15610.9|15608.9|15610.4|15608.4|11
1630463670000|2021-09-01 02:34:30|15610.7|15608.7|15610.3|15608.3|15610.9|15608.9|15610.2|15608.2|8
1630463680000|2021-09-01 02:34:40|15610.2|15608.2|15610.6|15608.6|15610.6|15608.6|15610.2|15608.2|3
1630463690000|2021-09-01 02:34:50|15610.7|15608.7|15610.8|15608.8|15610.8|15608.8|15610.6|15608.6|3
1630463700000|2021-09-01 02:35:00|15610.9|15608.9|15611.8|15609.8|15611.8|15609.8|15610.8|15608.8|14
1630463710000|2021-09-01 02:35:10|15611.9|15609.9|15611.3|15609.3|15612.2|15610.2|15610.9|15608.9|5
1630463720000|2021-09-01 02:35:20|15611.4|15609.4|15611.1|15609.1|15611.6|15609.6|15610.8|15608.8|1
1630463730000|2021-09-01 02:35:30|15611.2|15609.2|15610.8|15608.8|15611.2|15609.2|15610.8|15608.8|6
1630463740000|2021-09-01 02:35:40|15610.9|15608.9|15610.3|15608.3|15610.9|15608.9|15610.3|15608.3|4
1630463750000|2021-09-01 02:35:50|15610.4|15608.4|15609.8|15607.8|15610.6|15608.6|15609.7|15607.7|8
1630463760000|2021-09-01 02:36:00|15609.7|15607.7|15610.3|15608.3|15610.6|15608.6|15609.7|15607.7|11
1630463770000|2021-09-01 02:36:10|15610.2|15608.2|15609.8|15607.8|15610.3|15608.3|15609.6|15607.6|14
1630463780000|2021-09-01 02:36:20|15609.7|15607.7|15609.1|15607.1|15609.9|15607.9|15608.9|15606.9|26
1630463790000|2021-09-01 02:36:30|15608.9|15606.9|15608.3|15606.3|15609.1|15607.1|15608.3|15606.3|26
1630463800000|2021-09-01 02:36:40|15608.4|15606.4|15608.8|15606.8|15608.9|15606.9|15608.4|15606.4|15
1630463810000|2021-09-01 02:36:50|15608.7|15606.7|15608.3|15606.3|15608.7|15606.7|15607.9|15605.9|16
1630463820000|2021-09-01 02:37:00|15608.4|15606.4|15608.6|15606.6|15608.9|15606.9|15608.3|15606.3|11
1630463830000|2021-09-01 02:37:10|15608.7|15606.7|15608.6|15606.6|15608.8|15606.8|15608.2|15606.2|3
1630463840000|2021-09-01 02:37:20|15608.7|15606.7|15608.4|15606.4|15609.1|15607.1|15608.3|15606.3|4
1630463850000|2021-09-01 02:37:30|15608.3|15606.3|15607.9|15605.9|15608.6|15606.6|15607.8|15605.8|18
1630463860000|2021-09-01 02:37:40|15607.8|15605.8|15608.3|15606.3|15608.3|15606.3|15607.7|15605.7|6
1630463870000|2021-09-01 02:37:50|15608.2|15606.2|15608.4|15606.4|15608.4|15606.4|15607.9|15605.9|4
1630463880000|2021-09-01 02:38:00|15608.6|15606.6|15608.1|15606.1|15608.7|15606.7|15608.1|15606.1|10
1630463890000|2021-09-01 02:38:10|15608.2|15606.2|15608.3|15606.3|15608.3|15606.3|15608.1|15606.1|4
1630463900000|2021-09-01 02:38:20|15608.4|15606.4|15608.6|15606.6|15608.9|15606.9|15608.2|15606.2|6
1630463910000|2021-09-01 02:38:30|15608.4|15606.4|15608.6|15606.6|15608.8|15606.8|15608.3|15606.3|1
1630463920000|2021-09-01 02:38:40|15608.7|15606.7|15608.3|15606.3|15608.7|15606.7|15608.2|15606.2|1
1630463930000|2021-09-01 02:38:50|15608.2|15606.2|15608.4|15606.4|15608.6|15606.6|15608.2|15606.2|1
1630463940000|2021-09-01 02:39:00|15608.6|15606.6|15608.3|15606.3|15608.6|15606.6|15607.9|15605.9|9
1630463950000|2021-09-01 02:39:10|15608.4|15606.4|15608.1|15606.1|15608.4|15606.4|15608.1|15606.1|8
1630463960000|2021-09-01 02:39:20|15607.9|15605.9|15608.3|15606.3|15608.4|15606.4|15607.9|15605.9|10
1630463970000|2021-09-01 02:39:30|15608.2|15606.2|15607.4|15605.4|15608.2|15606.2|15607.2|15605.2|16
1630463980000|2021-09-01 02:39:40|15607.6|15605.6|15607.3|15605.3|15607.6|15605.6|15607.2|15605.2|5
1630463990000|2021-09-01 02:39:50|15607.2|15605.2|15606.7|15604.7|15607.3|15605.3|15606.6|15604.6|22
1630464000000|2021-09-01 02:40:00|15606.6|15604.6|15606.8|15604.8|15606.8|15604.8|15606.3|15604.3|8
1630464010000|2021-09-01 02:40:10|15606.9|15604.9|15606.8|15604.8|15607.3|15605.3|15606.7|15604.7|4
1630464020000|2021-09-01 02:40:20|15606.7|15604.7|15605.6|15603.6|15606.8|15604.8|15605.6|15603.6|21
1630464030000|2021-09-01 02:40:30|15605.7|15603.7|15605.6|15603.6|15605.8|15603.8|15605.6|15603.6|8
1630464040000|2021-09-01 02:40:40|15605.4|15603.4|15605.8|15603.8|15606.2|15604.2|15605.3|15603.3|10
1630464050000|2021-09-01 02:40:50|15605.9|15603.9|15605.6|15603.6|15605.9|15603.9|15605.4|15603.4|9
1630464060000|2021-09-01 02:41:00|15605.7|15603.7|15606.3|15604.3|15606.3|15604.3|15605.6|15603.6|8
1630464070000|2021-09-01 02:41:10|15606.1|15604.1|15606.6|15604.6|15606.6|15604.6|15606.1|15604.1|3
1630464080000|2021-09-01 02:41:20|15606.4|15604.4|15606.6|15604.6|15606.7|15604.7|15606.2|15604.2|6
1630464090000|2021-09-01 02:41:30|15606.7|15604.7|15606.8|15604.8|15606.8|15604.8|15606.3|15604.3|6
1630464100000|2021-09-01 02:41:40|15606.7|15604.7|15606.8|15604.8|15606.8|15604.8|15606.7|15604.7|0
1630464110000|2021-09-01 02:41:50|15606.3|15604.3|15606.3|15604.3|15606.4|15604.4|15606.3|15604.3|5
1630464120000|2021-09-01 02:42:00|15606.2|15604.2|15607.3|15605.3|15607.7|15605.7|15606.2|15604.2|29
1630464130000|2021-09-01 02:42:10|15607.2|15605.2|15607.8|15605.8|15607.8|15605.8|15607.1|15605.1|5
1630464140000|2021-09-01 02:42:20|15607.9|15605.9|15607.6|15605.6|15607.9|15605.9|15607.3|15605.3|3
1630464150000|2021-09-01 02:42:30|15607.4|15605.4|15607.8|15605.8|15608.3|15606.3|15607.3|15605.3|7
1630464160000|2021-09-01 02:42:40|15607.9|15605.9|15608.3|15606.3|15608.3|15606.3|15607.9|15605.9|4
1630464170000|2021-09-01 02:42:50|15608.4|15606.4|15608.2|15606.2|15608.4|15606.4|15608.1|15606.1|3
1630464180000|2021-09-01 02:43:00|15608.1|15606.1|15607.4|15605.4|15608.1|15606.1|15607.3|15605.3|10
1630464190000|2021-09-01 02:43:10|15607.3|15605.3|15607.6|15605.6|15607.7|15605.7|15607.2|15605.2|6
1630464200000|2021-09-01 02:43:20|15607.7|15605.7|15608.1|15606.1|15608.3|15606.3|15607.7|15605.7|3
1630464210000|2021-09-01 02:43:30|15607.9|15605.9|15607.3|15605.3|15607.9|15605.9|15607.3|15605.3|8
1630464220000|2021-09-01 02:43:40|15607.4|15605.4|15607.6|15605.6|15607.6|15605.6|15607.2|15605.2|11
1630464230000|2021-09-01 02:43:50|15607.4|15605.4|15607.6|15605.6|15607.6|15605.6|15607.2|15605.2|0
1630464240000|2021-09-01 02:44:00|15607.4|15605.4|15606.8|15604.8|15607.8|15605.8|15606.7|15604.7|7
1630464250000|2021-09-01 02:44:10|15606.7|15604.7|15606.2|15604.2|15606.8|15604.8|15606.2|15604.2|41
1630464260000|2021-09-01 02:44:20|15606.1|15604.1|15605.4|15603.4|15606.2|15604.2|15605.4|15603.4|8
1630464270000|2021-09-01 02:44:30|15605.3|15603.3|15605.7|15603.7|15605.8|15603.8|15605.3|15603.3|8
1630464280000|2021-09-01 02:44:40|15605.8|15603.8|15605.8|15603.8|15606.2|15604.2|15605.8|15603.8|11
1630464290000|2021-09-01 02:44:50|15605.9|15603.9|15605.3|15603.3|15606.1|15604.1|15605.3|15603.3|7
1630464300000|2021-09-01 02:45:00|15605.2|15603.2|15605.1|15603.1|15605.3|15603.3|15604.7|15602.7|14
1630464310000|2021-09-01 02:45:10|15605.2|15603.2|15605.1|15603.1|15605.4|15603.4|15604.8|15602.8|5
1630464320000|2021-09-01 02:45:20|15605.2|15603.2|15605.9|15603.9|15606.1|15604.1|15605.1|15603.1|19
1630464330000|2021-09-01 02:45:30|15605.8|15603.8|15605.9|15603.9|15606.3|15604.3|15605.7|15603.7|2
1630464340000|2021-09-01 02:45:40|15606.1|15604.1|15605.8|15603.8|15606.1|15604.1|15605.7|15603.7|4
1630464350000|2021-09-01 02:45:50|15605.9|15603.9|15605.8|15603.8|15606.1|15604.1|15605.8|15603.8|2
1630464360000|2021-09-01 02:46:00|15605.7|15603.7|15605.3|15603.3|15605.9|15603.9|15605.3|15603.3|5
1630464370000|2021-09-01 02:46:10|15605.4|15603.4|15606.1|15604.1|15606.3|15604.3|15605.4|15603.4|4
1630464380000|2021-09-01 02:46:20|15606.2|15604.2|15606.1|15604.1|15606.2|15604.2|15605.6|15603.6|1
1630464390000|2021-09-01 02:46:30|15605.9|15603.9|15606.1|15604.1|15606.3|15604.3|15605.8|15603.8|1
1630464400000|2021-09-01 02:46:40|15606.2|15604.2|15606.3|15604.3|15606.8|15604.8|15605.9|15603.9|35
1630464410000|2021-09-01 02:46:50|15606.2|15604.2|15606.8|15604.8|15606.9|15604.9|15605.9|15603.9|7
1630464420000|2021-09-01 02:47:00|15606.7|15604.7|15607.3|15605.3|15607.3|15605.3|15606.6|15604.6|9
1630464430000|2021-09-01 02:47:10|15607.4|15605.4|15608.1|15606.1|15608.2|15606.2|15607.2|15605.2|33
1630464440000|2021-09-01 02:47:20|15607.9|15605.9|15608.2|15606.2|15608.4|15606.4|15607.7|15605.7|20
1630464450000|2021-09-01 02:47:30|15608.3|15606.3|15607.3|15605.3|15608.3|15606.3|15607.3|15605.3|9
1630464460000|2021-09-01 02:47:40|15607.4|15605.4|15607.2|15605.2|15607.4|15605.4|15607.2|15605.2|0
1630464470000|2021-09-01 02:47:50|15606.8|15604.8|15607.3|15605.3|15607.6|15605.6|15606.8|15604.8|15
1630464480000|2021-09-01 02:48:00|15607.4|15605.4|15607.6|15605.6|15607.7|15605.7|15607.2|15605.2|4
1630464490000|2021-09-01 02:48:10|15607.7|15605.7|15606.8|15604.8|15607.7|15605.7|15606.8|15604.8|0
1630464500000|2021-09-01 02:48:20|15606.9|15604.9|15607.1|15605.1|15607.1|15605.1|15606.8|15604.8|0
1630464510000|2021-09-01 02:48:30|15606.9|15604.9|15607.1|15605.1|15607.1|15605.1|15606.4|15604.4|12
1630464520000|2021-09-01 02:48:40|15606.9|15604.9|15607.1|15605.1|15607.2|15605.2|15606.7|15604.7|2
1630464530000|2021-09-01 02:48:50|15607.2|15605.2|15607.1|15605.1|15607.3|15605.3|15606.9|15604.9|7
1630464540000|2021-09-01 02:49:00|15607.2|15605.2|15607.3|15605.3|15607.7|15605.7|15607.1|15605.1|8
1630464550000|2021-09-01 02:49:10|15607.4|15605.4|15607.1|15605.1|15607.4|15605.4|15606.9|15604.9|3
1630464560000|2021-09-01 02:49:20|15607.2|15605.2|15607.3|15605.3|15607.4|15605.4|15607.1|15605.1|0
1630464570000|2021-09-01 02:49:30|15607.2|15605.2|15607.1|15605.1|15607.3|15605.3|15606.9|15604.9|2
1630464580000|2021-09-01 02:49:40|15607.2|15605.2|15606.8|15604.8|15607.4|15605.4|15606.7|15604.7|3
1630464590000|2021-09-01 02:49:50|15606.9|15604.9|15606.9|15604.9|15607.1|15605.1|15606.8|15604.8|0
1630464600000|2021-09-01 02:50:00|15606.8|15604.8|15607.6|15605.6|15607.7|15605.7|15606.7|15604.7|16
1630464610000|2021-09-01 02:50:10|15607.7|15605.7|15607.8|15605.8|15607.9|15605.9|15607.7|15605.7|3
1630464620000|2021-09-01 02:50:20|15607.7|15605.7|15607.8|15605.8|15607.9|15605.9|15607.4|15605.4|3
1630464630000|2021-09-01 02:50:30|15607.7|15605.7|15607.8|15605.8|15608.1|15606.1|15607.4|15605.4|7
1630464640000|2021-09-01 02:50:40|15608.3|15606.3|15609.3|15607.3|15609.4|15607.4|15608.3|15606.3|17
1630464650000|2021-09-01 02:50:50|15609.2|15607.2|15609.1|15607.1|15609.4|15607.4|15608.9|15606.9|7
1630464660000|2021-09-01 02:51:00|15608.9|15606.9|15608.2|15606.2|15609.1|15607.1|15608.1|15606.1|9
1630464670000|2021-09-01 02:51:10|15608.3|15606.3|15608.8|15606.8|15608.9|15606.9|15608.3|15606.3|2
1630464680000|2021-09-01 02:51:20|15608.7|15606.7|15608.3|15606.3|15608.8|15606.8|15608.3|15606.3|0
1630464690000|2021-09-01 02:51:30|15608.4|15606.4|15608.8|15606.8|15608.8|15606.8|15608.4|15606.4|1
1630464700000|2021-09-01 02:51:40|15608.7|15606.7|15608.3|15606.3|15608.7|15606.7|15608.3|15606.3|4
1630464710000|2021-09-01 02:51:50|15608.1|15606.1|15608.4|15606.4|15608.4|15606.4|15607.8|15605.8|11
1630464720000|2021-09-01 02:52:00|15608.6|15606.6|15608.4|15606.4|15608.6|15606.6|15608.3|15606.3|0
1630464730000|2021-09-01 02:52:10|15608.6|15606.6|15608.8|15606.8|15609.2|15607.2|15608.6|15606.6|7
1630464740000|2021-09-01 02:52:20|15608.9|15606.9|15608.8|15606.8|15608.9|15606.9|15608.7|15606.7|0
1630464750000|2021-09-01 02:52:30|15608.7|15606.7|15608.8|15606.8|15609.1|15607.1|15608.4|15606.4|8
1630464760000|2021-09-01 02:52:40|15608.7|15606.7|15608.7|15606.7|15608.8|15606.8|15608.6|15606.6|0
1630464770000|2021-09-01 02:52:50|15608.8|15606.8|15608.8|15606.8|15609.1|15607.1|15608.8|15606.8|5
1630464780000|2021-09-01 02:53:00|15608.9|15606.9|15608.8|15606.8|15608.9|15606.9|15608.7|15606.7|3
1630464790000|2021-09-01 02:53:10|15608.7|15606.7|15608.1|15606.1|15608.8|15606.8|15608.1|15606.1|5
1630464800000|2021-09-01 02:53:20|15607.9|15605.9|15607.6|15605.6|15608.1|15606.1|15607.3|15605.3|30
1630464810000|2021-09-01 02:53:30|15607.4|15605.4|15607.3|15605.3|15607.6|15605.6|15607.2|15605.2|7
1630464820000|2021-09-01 02:53:40|15607.2|15605.2|15607.1|15605.1|15607.2|15605.2|15606.7|15604.7|12
1630464830000|2021-09-01 02:53:50|15606.9|15604.9|15606.8|15604.8|15607.1|15605.1|15606.8|15604.8|1
1630464840000|2021-09-01 02:54:00|15606.7|15604.7|15606.8|15604.8|15607.1|15605.1|15606.7|15604.7|11
1630464850000|2021-09-01 02:54:10|15606.9|15604.9|15606.6|15604.6|15606.9|15604.9|15606.1|15604.1|7
1630464860000|2021-09-01 02:54:20|15606.7|15604.7|15606.8|15604.8|15606.8|15604.8|15606.6|15604.6|0
1630464870000|2021-09-01 02:54:30|15606.9|15604.9|15607.3|15605.3|15607.4|15605.4|15606.9|15604.9|4
1630464880000|2021-09-01 02:54:40|15607.4|15605.4|15607.3|15605.3|15607.4|15605.4|15607.3|15605.3|0
1630464890000|2021-09-01 02:54:50|15607.2|15605.2|15607.6|15605.6|15607.7|15605.7|15607.2|15605.2|3
1630464900000|2021-09-01 02:55:00|15607.4|15605.4|15607.6|15605.6|15607.6|15605.6|15607.1|15605.1|1
1630464910000|2021-09-01 02:55:10|15607.7|15605.7|15607.8|15605.8|15608.2|15606.2|15607.3|15605.3|11
1630464920000|2021-09-01 02:55:20|15607.7|15605.7|15608.2|15606.2|15608.2|15606.2|15607.6|15605.6|8
1630464930000|2021-09-01 02:55:30|15608.1|15606.1|15607.9|15605.9|15608.3|15606.3|15607.7|15605.7|0
1630464940000|2021-09-01 02:55:40|15607.8|15605.8|15607.1|15605.1|15607.8|15605.8|15607.1|15605.1|0
1630464950000|2021-09-01 02:55:50|15607.2|15605.2|15606.8|15604.8|15607.6|15605.6|15606.8|15604.8|2
1630464960000|2021-09-01 02:56:00|15606.9|15604.9|15607.1|15605.1|15607.2|15605.2|15606.4|15604.4|8
1630464970000|2021-09-01 02:56:10|15607.2|15605.2|15607.3|15605.3|15607.3|15605.3|15606.9|15604.9|3
1630464980000|2021-09-01 02:56:20|15607.2|15605.2|15607.3|15605.3|15607.4|15605.4|15607.1|15605.1|0
1630464990000|2021-09-01 02:56:30|15607.4|15605.4|15607.3|15605.3|15607.6|15605.6|15607.3|15605.3|1
1630465000000|2021-09-01 02:56:40|15607.4|15605.4|15607.9|15605.9|15608.2|15606.2|15607.3|15605.3|8
1630465010000|2021-09-01 02:56:50|15608.1|15606.1|15608.3|15606.3|15608.9|15606.9|15607.8|15605.8|6
1630465020000|2021-09-01 02:57:00|15608.4|15606.4|15608.4|15606.4|15608.7|15606.7|15608.3|15606.3|4
1630465030000|2021-09-01 02:57:10|15608.6|15606.6|15608.8|15606.8|15608.8|15606.8|15608.6|15606.6|3
1630465040000|2021-09-01 02:57:20|15608.9|15606.9|15609.1|15607.1|15609.2|15607.2|15608.8|15606.8|3
1630465050000|2021-09-01 02:57:30|15608.9|15606.9|15608.8|15606.8|15608.9|15606.9|15608.7|15606.7|2
1630465060000|2021-09-01 02:57:40|15608.7|15606.7|15608.3|15606.3|15608.8|15606.8|15608.3|15606.3|3
1630465070000|2021-09-01 02:57:50|15608.4|15606.4|15608.3|15606.3|15608.8|15606.8|15608.3|15606.3|3
1630465080000|2021-09-01 02:58:00|15608.4|15606.4|15608.3|15606.3|15608.6|15606.6|15608.3|15606.3|2
1630465090000|2021-09-01 02:58:10|15608.4|15606.4|15608.8|15606.8|15608.8|15606.8|15608.3|15606.3|1
1630465100000|2021-09-01 02:58:20|15608.6|15606.6|15608.6|15606.6|15608.8|15606.8|15608.3|15606.3|7
1630465110000|2021-09-01 02:58:30|15608.4|15606.4|15608.6|15606.6|15608.7|15606.7|15608.4|15606.4|1
1630465120000|2021-09-01 02:58:40|15608.4|15606.4|15609.2|15607.2|15609.2|15607.2|15608.4|15606.4|10
1630465130000|2021-09-01 02:58:50|15609.1|15607.1|15609.3|15607.3|15609.4|15607.4|15609.1|15607.1|12
1630465140000|2021-09-01 02:59:00|15609.2|15607.2|15609.8|15607.8|15609.8|15607.8|15609.1|15607.1|19
1630465150000|2021-09-01 02:59:10|15609.7|15607.7|15610.3|15608.3|15610.4|15608.4|15609.6|15607.6|16
1630465160000|2021-09-01 02:59:20|15610.4|15608.4|15610.1|15608.1|15610.8|15608.8|15609.8|15607.8|37
1630465170000|2021-09-01 02:59:30|15610.2|15608.2|15610.2|15608.2|15610.2|15608.2|15609.9|15607.9|5
1630465180000|2021-09-01 02:59:40|15610.3|15608.3|15610.3|15608.3|15610.6|15608.6|15610.1|15608.1|7
1630465190000|2021-09-01 02:59:50|15610.2|15608.2|15610.4|15608.4|15610.6|15608.6|15610.1|15608.1|5
1630465200000|2021-09-01 03:00:00|15610.3|15608.3|15611.6|15609.6|15611.8|15609.8|15610.3|15608.3|75
1630465210000|2021-09-01 03:00:10|15611.7|15609.7|15611.1|15609.1|15611.9|15609.9|15611.1|15609.1|15
1630465220000|2021-09-01 03:00:20|15611.2|15609.2|15610.6|15608.6|15611.6|15609.6|15610.6|15608.6|4
1630465230000|2021-09-01 03:00:30|15610.4|15608.4|15610.6|15608.6|15610.7|15608.7|15610.4|15608.4|3
1630465240000|2021-09-01 03:00:40|15610.7|15608.7|15610.6|15608.6|15610.8|15608.8|15610.6|15608.6|4
1630465250000|2021-09-01 03:00:50|15610.7|15608.7|15610.8|15608.8|15611.2|15609.2|15610.4|15608.4|8
1630465260000|2021-09-01 03:01:00|15610.9|15608.9|15610.8|15608.8|15611.4|15609.4|15610.8|15608.8|10
1630465270000|2021-09-01 03:01:10|15610.7|15608.7|15610.8|15608.8|15611.2|15609.2|15610.4|15608.4|12
1630465280000|2021-09-01 03:01:20|15610.7|15608.7|15610.3|15608.3|15610.8|15608.8|15610.3|15608.3|18
1630465290000|2021-09-01 03:01:30|15610.4|15608.4|15610.6|15608.6|15611.1|15609.1|15610.3|15608.3|6
1630465300000|2021-09-01 03:01:40|15610.7|15608.7|15610.6|15608.6|15610.7|15608.7|15610.3|15608.3|3
1630465310000|2021-09-01 03:01:50|15610.8|15608.8|15610.3|15608.3|15610.8|15608.8|15610.3|15608.3|7
1630465320000|2021-09-01 03:02:00|15610.4|15608.4|15610.2|15608.2|15610.7|15608.7|15610.2|15608.2|8
1630465330000|2021-09-01 03:02:10|15610.1|15608.1|15610.3|15608.3|15610.3|15608.3|15609.8|15607.8|5
1630465340000|2021-09-01 03:02:20|15610.4|15608.4|15610.7|15608.7|15610.7|15608.7|15610.4|15608.4|0
1630465350000|2021-09-01 03:02:30|15611.1|15609.1|15611.4|15609.4|15611.7|15609.7|15611.1|15609.1|26
1630465360000|2021-09-01 03:02:40|15611.3|15609.3|15611.7|15609.7|15611.8|15609.8|15611.3|15609.3|4
1630465370000|2021-09-01 03:02:50|15611.8|15609.8|15611.6|15609.6|15612.1|15610.1|15611.4|15609.4|7
1630465380000|2021-09-01 03:03:00|15611.7|15609.7|15612.9|15610.9|15613.1|15611.1|15611.7|15609.7|28
1630465390000|2021-09-01 03:03:10|15613.1|15611.1|15612.1|15610.1|15613.2|15611.2|15612.1|15610.1|22
1630465400000|2021-09-01 03:03:20|15611.9|15609.9|15612.1|15610.1|15612.1|15610.1|15611.8|15609.8|5
1630465410000|2021-09-01 03:03:30|15611.9|15609.9|15612.1|15610.1|15612.3|15610.3|15611.9|15609.9|7
1630465420000|2021-09-01 03:03:40|15611.9|15609.9|15611.8|15609.8|15611.9|15609.9|15611.8|15609.8|4
1630465430000|2021-09-01 03:03:50|15611.7|15609.7|15611.7|15609.7|15611.7|15609.7|15611.6|15609.6|4
1630465440000|2021-09-01 03:04:00|15611.8|15609.8|15611.9|15609.9|15612.3|15610.3|15611.8|15609.8|10
1630465450000|2021-09-01 03:04:10|15611.8|15609.8|15611.3|15609.3|15611.9|15609.9|15611.2|15609.2|9
1630465460000|2021-09-01 03:04:20|15611.2|15609.2|15610.4|15608.4|15611.2|15609.2|15610.4|15608.4|13
1630465470000|2021-09-01 03:04:30|15610.6|15608.6|15610.1|15608.1|15610.7|15608.7|15609.9|15607.9|8
1630465480000|2021-09-01 03:04:40|15610.2|15608.2|15610.6|15608.6|15610.9|15608.9|15609.9|15607.9|6
1630465490000|2021-09-01 03:04:50|15610.7|15608.7|15610.4|15608.4|15611.1|15609.1|15610.4|15608.4|7
1630465500000|2021-09-01 03:05:00|15610.3|15608.3|15610.6|15608.6|15610.8|15608.8|15610.3|15608.3|13
1630465510000|2021-09-01 03:05:10|15610.7|15608.7|15611.1|15609.1|15611.3|15609.3|15610.7|15608.7|7
1630465520000|2021-09-01 03:05:20|15611.2|15609.2|15610.8|15608.8|15611.3|15609.3|15610.6|15608.6|4
1630465530000|2021-09-01 03:05:30|15610.9|15608.9|15610.6|15608.6|15611.3|15609.3|15610.6|15608.6|4
1630465540000|2021-09-01 03:05:40|15610.7|15608.7|15611.1|15609.1|15611.4|15609.4|15610.7|15608.7|2
1630465550000|2021-09-01 03:05:50|15610.9|15608.9|15611.3|15609.3|15611.6|15609.6|15610.8|15608.8|0
1630465560000|2021-09-01 03:06:00|15611.2|15609.2|15611.3|15609.3|15611.7|15609.7|15610.9|15608.9|5
1630465570000|2021-09-01 03:06:10|15611.2|15609.2|15611.1|15609.1|15611.3|15609.3|15610.8|15608.8|5
1630465580000|2021-09-01 03:06:20|15610.9|15608.9|15610.8|15608.8|15611.2|15609.2|15610.7|15608.7|0
1630465590000|2021-09-01 03:06:30|15610.9|15608.9|15610.8|15608.8|15611.1|15609.1|15610.4|15608.4|2
1630465600000|2021-09-01 03:06:40|15610.9|15608.9|15610.6|15608.6|15610.9|15608.9|15610.3|15608.3|4
1630465610000|2021-09-01 03:06:50|15610.4|15608.4|15610.3|15608.3|15610.6|15608.6|15610.1|15608.1|16
1630465620000|2021-09-01 03:07:00|15610.2|15608.2|15610.3|15608.3|15610.7|15608.7|15610.2|15608.2|4
1630465630000|2021-09-01 03:07:10|15610.4|15608.4|15610.1|15608.1|15610.7|15608.7|15610.1|15608.1|4
1630465640000|2021-09-01 03:07:20|15610.2|15608.2|15609.8|15607.8|15610.2|15608.2|15609.7|15607.7|11
1630465650000|2021-09-01 03:07:30|15609.9|15607.9|15610.3|15608.3|15610.7|15608.7|15609.8|15607.8|18
1630465660000|2021-09-01 03:07:40|15610.4|15608.4|15610.6|15608.6|15610.8|15608.8|15610.2|15608.2|4
1630465670000|2021-09-01 03:07:50|15610.4|15608.4|15610.6|15608.6|15610.6|15608.6|15610.2|15608.2|3
1630465680000|2021-09-01 03:08:00|15610.7|15608.7|15611.1|15609.1|15611.4|15609.4|15610.7|15608.7|10
1630465690000|2021-09-01 03:08:10|15611.2|15609.2|15610.9|15608.9|15611.3|15609.3|15610.9|15608.9|5
1630465700000|2021-09-01 03:08:20|15610.8|15608.8|15610.6|15608.6|15610.9|15608.9|15610.4|15608.4|4
1630465710000|2021-09-01 03:08:30|15610.3|15608.3|15610.3|15608.3|15610.6|15608.6|15610.2|15608.2|8
1630465720000|2021-09-01 03:08:40|15610.2|15608.2|15610.3|15608.3|15610.4|15608.4|15610.2|15608.2|1
1630465730000|2021-09-01 03:08:50|15610.4|15608.4|15610.3|15608.3|15610.4|15608.4|15610.2|15608.2|5
1630465740000|2021-09-01 03:09:00|15610.4|15608.4|15610.1|15608.1|15610.6|15608.6|15609.9|15607.9|3
1630465750000|2021-09-01 03:09:10|15609.9|15607.9|15610.6|15608.6|15610.7|15608.7|15609.9|15607.9|19
1630465760000|2021-09-01 03:09:20|15610.4|15608.4|15610.6|15608.6|15610.6|15608.6|15610.2|15608.2|3
1630465770000|2021-09-01 03:09:30|15610.7|15608.7|15611.1|15609.1|15611.2|15609.2|15610.6|15608.6|6
1630465780000|2021-09-01 03:09:40|15611.2|15609.2|15611.8|15609.8|15611.8|15609.8|15611.1|15609.1|3
1630465790000|2021-09-01 03:09:50|15611.7|15609.7|15611.8|15609.8|15611.8|15609.8|15611.3|15609.3|8
1630465800000|2021-09-01 03:10:00|15611.7|15609.7|15612.3|15610.3|15612.4|15610.4|15611.7|15609.7|10
1630465810000|2021-09-01 03:10:10|15612.4|15610.4|15612.6|15610.6|15612.8|15610.8|15612.3|15610.3|13
1630465820000|2021-09-01 03:10:20|15612.7|15610.7|15612.3|15610.3|15612.7|15610.7|15612.3|15610.3|12
1630465830000|2021-09-01 03:10:30|15612.2|15610.2|15612.3|15610.3|15612.3|15610.3|15612.2|15610.2|2
1630465840000|2021-09-01 03:10:40|15612.2|15610.2|15611.8|15609.8|15612.3|15610.3|15611.3|15609.3|34
1630465850000|2021-09-01 03:10:50|15611.7|15609.7|15611.8|15609.8|15612.2|15610.2|15611.6|15609.6|7
1630465860000|2021-09-01 03:11:00|15611.9|15609.9|15612.3|15610.3|15612.8|15610.8|15611.9|15609.9|17
1630465870000|2021-09-01 03:11:10|15612.4|15610.4|15612.7|15610.7|15612.7|15610.7|15612.3|15610.3|5
1630465880000|2021-09-01 03:11:20|15612.6|15610.6|15613.1|15611.1|15613.3|15611.3|15612.4|15610.4|10
1630465890000|2021-09-01 03:11:30|15613.2|15611.2|15615.1|15613.1|15615.4|15613.4|15613.1|15611.1|179
1630465900000|2021-09-01 03:11:40|15614.9|15612.9|15615.1|15613.1|15615.2|15613.2|15614.4|15612.4|25
1630465910000|2021-09-01 03:11:50|15614.9|15612.9|15615.3|15613.3|15615.3|15613.3|15614.9|15612.9|6
1630465920000|2021-09-01 03:12:00|15615.2|15613.2|15615.1|15613.1|15615.2|15613.2|15615.1|15613.1|7
1630465930000|2021-09-01 03:12:10|15615.2|15613.2|15615.1|15613.1|15615.2|15613.2|15615.1|15613.1|1
1630465940000|2021-09-01 03:12:20|15615.2|15613.2|15615.1|15613.1|15615.7|15613.7|15615.1|15613.1|25
1630465950000|2021-09-01 03:12:30|15615.2|15613.2|15614.8|15612.8|15615.6|15613.6|15614.8|15612.8|25
1630465960000|2021-09-01 03:12:40|15614.7|15612.7|15614.4|15612.4|15614.9|15612.9|15614.4|15612.4|8
1630465970000|2021-09-01 03:12:50|15614.6|15612.6|15614.6|15612.6|15614.7|15612.7|15614.4|15612.4|7
1630465980000|2021-09-01 03:13:00|15614.7|15612.7|15615.1|15613.1|15615.4|15613.4|15614.4|15612.4|24
1630465990000|2021-09-01 03:13:10|15615.2|15613.2|15615.6|15613.6|15615.7|15613.7|15615.1|15613.1|14
1630466000000|2021-09-01 03:13:20|15615.4|15613.4|15615.3|15613.3|15615.4|15613.4|15615.1|15613.1|7
1630466010000|2021-09-01 03:13:30|15615.4|15613.4|15615.6|15613.6|15615.6|15613.6|15615.3|15613.3|11
1630466020000|2021-09-01 03:13:40|15615.4|15613.4|15615.4|15613.4|15615.6|15613.6|15614.8|15612.8|20
1630466030000|2021-09-01 03:13:50|15615.3|15613.3|15615.1|15613.1|15615.6|15613.6|15614.9|15612.9|17
1630466040000|2021-09-01 03:14:00|15614.9|15612.9|15615.3|15613.3|15615.7|15613.7|15614.9|15612.9|10
1630466050000|2021-09-01 03:14:10|15615.4|15613.4|15615.1|15613.1|15615.6|15613.6|15615.1|15613.1|3
1630466060000|2021-09-01 03:14:20|15614.9|15612.9|15614.8|15612.8|15615.3|15613.3|15614.8|15612.8|3
1630466070000|2021-09-01 03:14:30|15614.9|15612.9|15614.4|15612.4|15615.3|15613.3|15614.3|15612.3|3
1630466080000|2021-09-01 03:14:40|15614.3|15612.3|15615.1|15613.1|15615.2|15613.2|15614.1|15612.1|2
1630466090000|2021-09-01 03:14:50|15614.9|15612.9|15614.8|15612.8|15614.9|15612.9|15614.6|15612.6|2
1630466100000|2021-09-01 03:15:00|15614.9|15612.9|15615.8|15613.8|15615.9|15613.9|15614.9|15612.9|14
1630466110000|2021-09-01 03:15:10|15615.7|15613.7|15615.7|15613.7|15615.7|15613.7|15615.6|15613.6|4
1630466120000|2021-09-01 03:15:20|15615.6|15613.6|15615.9|15613.9|15616.1|15614.1|15615.6|15613.6|13
1630466130000|2021-09-01 03:15:30|15616.1|15614.1|15616.1|15614.1|15616.2|15614.2|15615.8|15613.8|6
1630466140000|2021-09-01 03:15:40|15615.9|15613.9|15616.4|15614.4|15616.4|15614.4|15615.8|15613.8|9
1630466150000|2021-09-01 03:15:50|15616.2|15614.2|15616.1|15614.1|15616.3|15614.3|15615.9|15613.9|4
1630466160000|2021-09-01 03:16:00|15616.2|15614.2|15616.3|15614.3|15616.4|15614.4|15616.1|15614.1|8
1630466170000|2021-09-01 03:16:10|15616.6|15614.6|15616.6|15614.6|15616.8|15614.8|15616.2|15614.2|27
1630466180000|2021-09-01 03:16:20|15616.7|15614.7|15616.4|15614.4|15616.8|15614.8|15616.2|15614.2|10
1630466190000|2021-09-01 03:16:30|15616.6|15614.6|15616.3|15614.3|15616.7|15614.7|15616.2|15614.2|9
1630466200000|2021-09-01 03:16:40|15616.4|15614.4|15616.1|15614.1|15616.4|15614.4|15615.9|15613.9|2
1630466210000|2021-09-01 03:16:50|15615.9|15613.9|15615.2|15613.2|15616.2|15614.2|15614.9|15612.9|29
1630466220000|2021-09-01 03:17:00|15615.3|15613.3|15615.4|15613.4|15615.8|15613.8|15615.2|15613.2|6
1630466230000|2021-09-01 03:17:10|15615.3|15613.3|15616.1|15614.1|15616.1|15614.1|15615.3|15613.3|8
1630466240000|2021-09-01 03:17:20|15615.9|15613.9|15615.1|15613.1|15616.1|15614.1|15615.1|15613.1|14
1630466250000|2021-09-01 03:17:30|15615.2|15613.2|15614.6|15612.6|15615.2|15613.2|15614.3|15612.3|8
1630466260000|2021-09-01 03:17:40|15614.4|15612.4|15613.6|15611.6|15614.6|15612.6|15613.4|15611.4|32
1630466270000|2021-09-01 03:17:50|15613.7|15611.7|15614.3|15612.3|15614.3|15612.3|15613.7|15611.7|7
1630466280000|2021-09-01 03:18:00|15613.9|15611.9|15614.3|15612.3|15614.4|15612.4|15613.8|15611.8|20
1630466290000|2021-09-01 03:18:10|15614.4|15612.4|15615.1|15613.1|15615.1|15613.1|15614.3|15612.3|14
1630466300000|2021-09-01 03:18:20|15614.9|15612.9|15615.3|15613.3|15615.3|15613.3|15614.9|15612.9|0
1630466310000|2021-09-01 03:18:30|15615.2|15613.2|15614.8|15612.8|15615.2|15613.2|15614.4|15612.4|6
1630466320000|2021-09-01 03:18:40|15614.7|15612.7|15615.1|15613.1|15615.1|15613.1|15614.4|15612.4|5
1630466330000|2021-09-01 03:18:50|15614.9|15612.9|15615.1|15613.1|15615.3|15613.3|15614.9|15612.9|5
1630466340000|2021-09-01 03:19:00|15615.2|15613.2|15616.1|15614.1|15616.1|15614.1|15615.1|15613.1|7
1630466350000|2021-09-01 03:19:10|15615.9|15613.9|15616.1|15614.1|15616.1|15614.1|15615.9|15613.9|0
1630466360000|2021-09-01 03:19:20|15615.9|15613.9|15615.8|15613.8|15616.1|15614.1|15615.8|15613.8|2
1630466370000|2021-09-01 03:19:30|15615.9|15613.9|15616.4|15614.4|15616.4|15614.4|15615.9|15613.9|8
1630466380000|2021-09-01 03:19:40|15616.2|15614.2|15616.1|15614.1|15616.3|15614.3|15615.8|15613.8|5
1630466390000|2021-09-01 03:19:50|15616.6|15614.6|15616.8|15614.8|15616.8|15614.8|15616.4|15614.4|5
1630466400000|2021-09-01 03:20:00|15617.1|15615.1|15617.1|15615.1|15617.4|15615.4|15616.8|15614.8|30
1630466410000|2021-09-01 03:20:10|15616.9|15614.9|15616.9|15614.9|15616.9|15614.9|15616.7|15614.7|3
1630466420000|2021-09-01 03:20:20|15617.1|15615.1|15616.8|15614.8|15617.1|15615.1|15616.7|15614.7|13
1630466430000|2021-09-01 03:20:30|15616.7|15614.7|15616.8|15614.8|15616.8|15614.8|15616.7|15614.7|1
1630466440000|2021-09-01 03:20:40|15616.7|15614.7|15616.3|15614.3|15616.9|15614.9|15616.2|15614.2|5
1630466450000|2021-09-01 03:20:50|15616.2|15614.2|15616.2|15614.2|15616.3|15614.3|15616.1|15614.1|3
1630466460000|2021-09-01 03:21:00|15616.3|15614.3|15616.3|15614.3|15616.4|15614.4|15616.2|15614.2|9
1630466470000|2021-09-01 03:21:10|15616.2|15614.2|15616.4|15614.4|15616.6|15614.6|15616.2|15614.2|6
1630466480000|2021-09-01 03:21:20|15616.6|15614.6|15616.2|15614.2|15616.7|15614.7|15615.9|15613.9|3
1630466490000|2021-09-01 03:21:30|15616.7|15614.7|15616.8|15614.8|15616.9|15614.9|15616.2|15614.2|14
1630466500000|2021-09-01 03:21:40|15616.9|15614.9|15616.6|15614.6|15617.1|15615.1|15616.6|15614.6|2
1630466510000|2021-09-01 03:21:50|15616.4|15614.4|15616.1|15614.1|15616.6|15614.6|15616.1|15614.1|1
1630466520000|2021-09-01 03:22:00|15616.2|15614.2|15616.6|15614.6|15616.6|15614.6|15616.2|15614.2|10
1630466530000|2021-09-01 03:22:10|15616.7|15614.7|15616.8|15614.8|15616.9|15614.9|15616.6|15614.6|14
1630466540000|2021-09-01 03:22:20|15616.7|15614.7|15616.4|15614.4|15616.7|15614.7|15616.2|15614.2|2
1630466550000|2021-09-01 03:22:30|15616.3|15614.3|15616.8|15614.8|15616.8|15614.8|15616.2|15614.2|3
1630466560000|2021-09-01 03:22:40|15616.7|15614.7|15616.6|15614.6|15616.8|15614.8|15616.3|15614.3|6
1630466570000|2021-09-01 03:22:50|15617.2|15615.2|15617.6|15615.6|15617.8|15615.8|15617.2|15615.2|39
1630466580000|2021-09-01 03:23:00|15617.7|15615.7|15617.3|15615.3|15618.2|15616.2|15617.2|15615.2|40
1630466590000|2021-09-01 03:23:10|15617.4|15615.4|15617.3|15615.3|15617.9|15615.9|15617.2|15615.2|18
1630466600000|2021-09-01 03:23:20|15617.4|15615.4|15617.3|15615.3|15617.8|15615.8|15617.2|15615.2|11
1630466610000|2021-09-01 03:23:30|15617.4|15615.4|15617.3|15615.3|15617.7|15615.7|15617.3|15615.3|3
1630466620000|2021-09-01 03:23:40|15617.4|15615.4|15617.3|15615.3|15617.6|15615.6|15617.3|15615.3|0
1630466630000|2021-09-01 03:23:50|15617.2|15615.2|15617.3|15615.3|15617.4|15615.4|15617.2|15615.2|4
1630466640000|2021-09-01 03:24:00|15617.4|15615.4|15617.6|15615.6|15617.7|15615.7|15617.2|15615.2|6
1630466650000|2021-09-01 03:24:10|15617.7|15615.7|15618.1|15616.1|15618.2|15616.2|15617.6|15615.6|8
1630466660000|2021-09-01 03:24:20|15618.2|15616.2|15618.3|15616.3|15618.4|15616.4|15618.1|15616.1|16
1630466670000|2021-09-01 03:24:30|15618.4|15616.4|15618.4|15616.4|15618.8|15616.8|15618.2|15616.2|16
1630466680000|2021-09-01 03:24:40|15618.3|15616.3|15618.4|15616.4|15618.4|15616.4|15618.2|15616.2|2
1630466690000|2021-09-01 03:24:50|15618.3|15616.3|15618.4|15616.4|15618.8|15616.8|15618.3|15616.3|26
1630466700000|2021-09-01 03:25:00|15618.3|15616.3|15618.7|15616.7|15618.9|15616.9|15618.3|15616.3|42
1630466710000|2021-09-01 03:25:10|15618.6|15616.6|15618.6|15616.6|15618.9|15616.9|15618.4|15616.4|12
1630466720000|2021-09-01 03:25:20|15618.4|15616.4|15618.3|15616.3|15618.9|15616.9|15618.3|15616.3|18
1630466730000|2021-09-01 03:25:30|15618.4|15616.4|15618.8|15616.8|15618.8|15616.8|15618.2|15616.2|9
1630466740000|2021-09-01 03:25:40|15618.9|15616.9|15619.1|15617.1|15619.1|15617.1|15618.7|15616.7|4
1630466750000|2021-09-01 03:25:50|15618.9|15616.9|15618.8|15616.8|15619.2|15617.2|15618.7|15616.7|9
1630466760000|2021-09-01 03:26:00|15618.9|15616.9|15619.1|15617.1|15619.4|15617.4|15618.8|15616.8|27
1630466770000|2021-09-01 03:26:10|15619.3|15617.3|15619.3|15617.3|15619.4|15617.4|15618.8|15616.8|19
1630466780000|2021-09-01 03:26:20|15619.2|15617.2|15618.8|15616.8|15619.4|15617.4|15618.7|15616.7|33
1630466790000|2021-09-01 03:26:30|15618.7|15616.7|15618.8|15616.8|15619.3|15617.3|15618.4|15616.4|7
1630466800000|2021-09-01 03:26:40|15618.7|15616.7|15618.8|15616.8|15619.2|15617.2|15618.6|15616.6|9
1630466810000|2021-09-01 03:26:50|15618.7|15616.7|15618.4|15616.4|15618.7|15616.7|15618.2|15616.2|24
1630466820000|2021-09-01 03:27:00|15618.6|15616.6|15619.3|15617.3|15619.4|15617.4|15618.6|15616.6|12
1630466830000|2021-09-01 03:27:10|15619.2|15617.2|15618.8|15616.8|15619.2|15617.2|15618.8|15616.8|5
1630466840000|2021-09-01 03:27:20|15618.9|15616.9|15619.3|15617.3|15619.3|15617.3|15618.7|15616.7|5
1630466850000|2021-09-01 03:27:30|15619.2|15617.2|15618.8|15616.8|15619.3|15617.3|15618.8|15616.8|7
1630466860000|2021-09-01 03:27:40|15618.9|15616.9|15618.3|15616.3|15618.9|15616.9|15618.1|15616.1|20
1630466870000|2021-09-01 03:27:50|15618.2|15616.2|15617.6|15615.6|15618.3|15616.3|15617.4|15615.4|12
1630466880000|2021-09-01 03:28:00|15617.7|15615.7|15618.2|15616.2|15618.2|15616.2|15617.2|15615.2|11
1630466890000|2021-09-01 03:28:10|15618.1|15616.1|15618.1|15616.1|15618.3|15616.3|15617.7|15615.7|4
1630466900000|2021-09-01 03:28:20|15618.2|15616.2|15618.1|15616.1|15618.4|15616.4|15618.1|15616.1|3
1630466910000|2021-09-01 03:28:30|15617.9|15615.9|15618.3|15616.3|15618.3|15616.3|15617.9|15615.9|3
1630466920000|2021-09-01 03:28:40|15618.2|15616.2|15618.8|15616.8|15618.9|15616.9|15618.2|15616.2|45
1630466930000|2021-09-01 03:28:50|15618.9|15616.9|15618.8|15616.8|15618.9|15616.9|15618.7|15616.7|6
1630466940000|2021-09-01 03:29:00|15618.9|15616.9|15618.9|15616.9|15619.3|15617.3|15618.7|15616.7|40
1630466950000|2021-09-01 03:29:10|15619.1|15617.1|15618.8|15616.8|15619.2|15617.2|15618.4|15616.4|4
1630466960000|2021-09-01 03:29:20|15618.9|15616.9|15618.7|15616.7|15618.9|15616.9|15618.7|15616.7|3
1630466970000|2021-09-01 03:29:30|15618.8|15616.8|15618.8|15616.8|15619.1|15617.1|15618.7|15616.7|4
1630466980000|2021-09-01 03:29:40|15618.7|15616.7|15619.3|15617.3|15619.4|15617.4|15618.7|15616.7|11
1630466990000|2021-09-01 03:29:50|15619.4|15617.4|15619.9|15617.9|15620.2|15618.2|15619.4|15617.4|14
1630467000000|2021-09-01 03:30:00|15619.8|15617.8|15618.8|15616.8|15619.8|15617.8|15618.4|15616.4|28
1630467010000|2021-09-01 03:30:10|15618.9|15616.9|15618.3|15616.3|15618.9|15616.9|15618.3|15616.3|3
1630467020000|2021-09-01 03:30:20|15618.4|15616.4|15617.8|15615.8|15618.4|15616.4|15617.6|15615.6|25
1630467030000|2021-09-01 03:30:30|15617.9|15615.9|15617.6|15615.6|15617.9|15615.9|15617.4|15615.4|30
1630467040000|2021-09-01 03:30:40|15617.4|15615.4|15617.8|15615.8|15617.9|15615.9|15617.4|15615.4|9
1630467050000|2021-09-01 03:30:50|15617.7|15615.7|15617.7|15615.7|15617.9|15615.9|15617.7|15615.7|41
1630467060000|2021-09-01 03:31:00|15617.8|15615.8|15617.8|15615.8|15617.9|15615.9|15617.4|15615.4|25
1630467070000|2021-09-01 03:31:10|15617.7|15615.7|15617.4|15615.4|15617.8|15615.8|15617.3|15615.3|10
1630467080000|2021-09-01 03:31:20|15617.6|15615.6|15616.6|15614.6|15617.6|15615.6|15616.4|15614.4|33
1630467090000|2021-09-01 03:31:30|15616.7|15614.7|15616.9|15614.9|15616.9|15614.9|15616.3|15614.3|16
1630467100000|2021-09-01 03:31:40|15617.1|15615.1|15616.7|15614.7|15617.1|15615.1|15616.4|15614.4|14
1630467110000|2021-09-01 03:31:50|15616.6|15614.6|15617.1|15615.1|15617.2|15615.2|15616.4|15614.4|5
1630467120000|2021-09-01 03:32:00|15616.9|15614.9|15616.8|15614.8|15617.2|15615.2|15616.4|15614.4|10
1630467130000|2021-09-01 03:32:10|15616.9|15614.9|15616.6|15614.6|15617.1|15615.1|15616.6|15614.6|5
1630467140000|2021-09-01 03:32:20|15616.4|15614.4|15616.6|15614.6|15616.9|15614.9|15616.4|15614.4|2
1630467150000|2021-09-01 03:32:30|15616.4|15614.4|15616.6|15614.6|15616.7|15614.7|15616.4|15614.4|4
1630467160000|2021-09-01 03:32:40|15616.4|15614.4|15616.4|15614.4|15616.6|15614.6|15616.2|15614.2|4
1630467170000|2021-09-01 03:32:50|15616.6|15614.6|15616.7|15614.7|15616.8|15614.8|15616.3|15614.3|5
1630467180000|2021-09-01 03:33:00|15616.8|15614.8|15616.4|15614.4|15617.2|15615.2|15616.4|15614.4|18
1630467190000|2021-09-01 03:33:10|15616.3|15614.3|15616.8|15614.8|15616.9|15614.9|15616.3|15614.3|4
1630467200000|2021-09-01 03:33:20|15616.9|15614.9|15616.7|15614.7|15616.9|15614.9|15616.4|15614.4|2
1630467210000|2021-09-01 03:33:30|15616.8|15614.8|15616.6|15614.6|15616.8|15614.8|15616.4|15614.4|2
1630467220000|2021-09-01 03:33:40|15616.7|15614.7|15617.1|15615.1|15617.1|15615.1|15616.4|15614.4|11
1630467230000|2021-09-01 03:33:50|15616.9|15614.9|15617.1|15615.1|15617.2|15615.2|15616.8|15614.8|2
1630467240000|2021-09-01 03:34:00|15617.2|15615.2|15617.1|15615.1|15617.2|15615.2|15617.1|15615.1|0
1630467250000|2021-09-01 03:34:10|15617.2|15615.2|15616.9|15614.9|15617.2|15615.2|15616.9|15614.9|3
1630467260000|2021-09-01 03:34:20|15616.8|15614.8|15616.8|15614.8|15616.9|15614.9|15616.7|15614.7|3
1630467270000|2021-09-01 03:34:30|15616.9|15614.9|15616.8|15614.8|15617.1|15615.1|15616.8|15614.8|3
1630467280000|2021-09-01 03:34:40|15616.9|15614.9|15617.1|15615.1|15617.1|15615.1|15616.7|15614.7|3
1630467290000|2021-09-01 03:34:50|15616.9|15614.9|15617.1|15615.1|15617.1|15615.1|15616.8|15614.8|0
1630467300000|2021-09-01 03:35:00|15617.2|15615.2|15617.1|15615.1|15617.2|15615.2|15617.1|15615.1|0
1630467310000|2021-09-01 03:35:10|15616.9|15614.9|15616.9|15614.9|15616.9|15614.9|15616.9|15614.9|0
1630467320000|2021-09-01 03:35:20|15616.8|15614.8|15616.8|15614.8|15616.8|15614.8|15616.4|15614.4|8
1630467330000|2021-09-01 03:35:30|15616.9|15614.9|15616.2|15614.2|15617.1|15615.1|15616.2|15614.2|9
1630467340000|2021-09-01 03:35:40|15616.3|15614.3|15616.6|15614.6|15616.6|15614.6|15616.2|15614.2|10
1630467350000|2021-09-01 03:35:50|15616.4|15614.4|15616.6|15614.6|15616.7|15614.7|15616.3|15614.3|9
1630467360000|2021-09-01 03:36:00|15616.7|15614.7|15616.3|15614.3|15616.7|15614.7|15616.2|15614.2|14
1630467370000|2021-09-01 03:36:10|15616.4|15614.4|15616.6|15614.6|15616.6|15614.6|15616.1|15614.1|5
1630467380000|2021-09-01 03:36:20|15616.4|15614.4|15616.4|15614.4|15616.7|15614.7|15616.4|15614.4|3
1630467390000|2021-09-01 03:36:30|15616.6|15614.6|15616.4|15614.4|15616.6|15614.6|15616.3|15614.3|0
1630467400000|2021-09-01 03:36:40|15616.6|15614.6|15616.9|15614.9|15616.9|15614.9|15616.4|15614.4|3
1630467410000|2021-09-01 03:36:50|15616.8|15614.8|15616.2|15614.2|15616.8|15614.8|15616.2|15614.2|8
1630467420000|2021-09-01 03:37:00|15616.1|15614.1|15615.8|15613.8|15616.2|15614.2|15615.8|15613.8|4
1630467430000|2021-09-01 03:37:10|15615.9|15613.9|15615.8|15613.8|15616.4|15614.4|15615.7|15613.7|19
1630467440000|2021-09-01 03:37:20|15615.7|15613.7|15615.6|15613.6|15615.8|15613.8|15615.4|15613.4|12
1630467450000|2021-09-01 03:37:30|15615.7|15613.7|15615.8|15613.8|15615.8|15613.8|15615.6|15613.6|4
1630467460000|2021-09-01 03:37:40|15615.7|15613.7|15615.6|15613.6|15615.7|15613.7|15615.4|15613.4|3
1630467470000|2021-09-01 03:37:50|15615.8|15613.8|15615.8|15613.8|15615.8|15613.8|15615.8|15613.8|8
1630467480000|2021-09-01 03:38:00|15615.7|15613.7|15615.6|15613.6|15615.8|15613.8|15615.2|15613.2|17
1630467490000|2021-09-01 03:38:10|15615.7|15613.7|15615.4|15613.4|15615.8|15613.8|15615.4|15613.4|6
1630467500000|2021-09-01 03:38:20|15615.6|15613.6|15615.7|15613.7|15615.7|15613.7|15615.4|15613.4|3
1630467510000|2021-09-01 03:38:30|15615.6|15613.6|15615.7|15613.7|15615.8|15613.8|15615.6|15613.6|4
1630467520000|2021-09-01 03:38:40|15615.8|15613.8|15615.7|15613.7|15615.8|15613.8|15615.4|15613.4|2
1630467530000|2021-09-01 03:38:50|15615.8|15613.8|15616.1|15614.1|15616.4|15614.4|15615.8|15613.8|5
1630467540000|2021-09-01 03:39:00|15615.9|15613.9|15615.7|15613.7|15616.2|15614.2|15615.7|15613.7|2
1630467550000|2021-09-01 03:39:10|15615.4|15613.4|15615.6|15613.6|15615.8|15613.8|15615.4|15613.4|13
1630467560000|2021-09-01 03:39:20|15615.4|15613.4|15615.4|15613.4|15615.8|15613.8|15615.2|15613.2|6
1630467570000|2021-09-01 03:39:30|15615.6|15613.6|15615.6|15613.6|15615.7|15613.7|15615.2|15613.2|9
1630467580000|2021-09-01 03:39:40|15615.4|15613.4|15616.4|15614.4|15616.4|15614.4|15615.4|15613.4|10
1630467590000|2021-09-01 03:39:50|15616.3|15614.3|15616.1|15614.1|15616.4|15614.4|15615.9|15613.9|4
1630467600000|2021-09-01 03:40:00|15616.2|15614.2|15616.3|15614.3|15616.4|15614.4|15616.1|15614.1|9
1630467610000|2021-09-01 03:40:10|15616.4|15614.4|15616.3|15614.3|15616.6|15614.6|15616.3|15614.3|6
1630467620000|2021-09-01 03:40:20|15616.4|15614.4|15616.6|15614.6|15616.8|15614.8|15616.3|15614.3|12
1630467630000|2021-09-01 03:40:30|15616.4|15614.4|15616.8|15614.8|15616.9|15614.9|15616.3|15614.3|7
1630467640000|2021-09-01 03:40:40|15616.9|15614.9|15616.8|15614.8|15616.9|15614.9|15616.7|15614.7|11
1630467650000|2021-09-01 03:40:50|15616.7|15614.7|15616.4|15614.4|15616.8|15614.8|15616.3|15614.3|9
1630467660000|2021-09-01 03:41:00|15616.3|15614.3|15616.4|15614.4|15616.4|15614.4|15616.1|15614.1|5
1630467670000|2021-09-01 03:41:10|15616.3|15614.3|15616.3|15614.3|15616.4|15614.4|15616.1|15614.1|2
1630467680000|2021-09-01 03:41:20|15616.2|15614.2|15615.9|15613.9|15616.2|15614.2|15615.9|15613.9|1
1630467690000|2021-09-01 03:41:30|15616.1|15614.1|15616.2|15614.2|15616.2|15614.2|15615.9|15613.9|3
1630467700000|2021-09-01 03:41:40|15616.1|15614.1|15615.8|15613.8|15616.2|15614.2|15615.7|15613.7|7
1630467710000|2021-09-01 03:41:50|15615.7|15613.7|15615.4|15613.4|15615.7|15613.7|15615.4|15613.4|6
1630467720000|2021-09-01 03:42:00|15615.3|15613.3|15615.6|15613.6|15615.6|15613.6|15615.2|15613.2|12
1630467730000|2021-09-01 03:42:10|15615.4|15613.4|15615.4|15613.4|15615.7|15613.7|15615.2|15613.2|4
1630467740000|2021-09-01 03:42:20|15615.6|15613.6|15616.1|15614.1|15616.1|15614.1|15615.4|15613.4|10
1630467750000|2021-09-01 03:42:30|15615.9|15613.9|15616.2|15614.2|15616.2|15614.2|15615.8|15613.8|1
1630467760000|2021-09-01 03:42:40|15616.1|15614.1|15616.1|15614.1|15616.4|15614.4|15616.1|15614.1|5
1630467770000|2021-09-01 03:42:50|15616.2|15614.2|15616.1|15614.1|15616.2|15614.2|15616.1|15614.1|1
1630467780000|2021-09-01 03:43:00|15615.9|15613.9|15616.1|15614.1|15616.2|15614.2|15615.7|15613.7|4
1630467790000|2021-09-01 03:43:10|15616.2|15614.2|15616.1|15614.1|15616.2|15614.2|15615.7|15613.7|2
1630467800000|2021-09-01 03:43:20|15615.8|15613.8|15615.8|15613.8|15615.8|15613.8|15615.8|15613.8|6
1630467810000|2021-09-01 03:43:30|15615.7|15613.7|15616.1|15614.1|15616.1|15614.1|15615.7|15613.7|3
1630467820000|2021-09-01 03:43:40|15616.2|15614.2|15615.4|15613.4|15616.2|15614.2|15615.4|15613.4|5
1630467830000|2021-09-01 03:43:50|15615.6|15613.6|15615.6|15613.6|15616.2|15614.2|15615.6|15613.6|8
1630467840000|2021-09-01 03:44:00|15615.7|15613.7|15615.6|15613.6|15615.7|15613.7|15615.6|15613.6|3
1630467850000|2021-09-01 03:44:10|15615.4|15613.4|15615.1|15613.1|15615.6|15613.6|15615.1|15613.1|5
1630467860000|2021-09-01 03:44:20|15615.2|15613.2|15615.6|15613.6|15615.6|15613.6|15615.2|15613.2|2
1630467870000|2021-09-01 03:44:30|15615.4|15613.4|15615.8|15613.8|15616.1|15614.1|15615.4|15613.4|4
1630467880000|2021-09-01 03:44:40|15615.9|15613.9|15616.1|15614.1|15616.3|15614.3|15615.9|15613.9|2
1630467890000|2021-09-01 03:44:50|15615.9|15613.9|15616.3|15614.3|15616.3|15614.3|15615.8|15613.8|7
1630467900000|2021-09-01 03:45:00|15616.2|15614.2|15616.3|15614.3|15616.4|15614.4|15616.1|15614.1|48
1630467910000|2021-09-01 03:45:10|15616.2|15614.2|15616.3|15614.3|15616.3|15614.3|15616.2|15614.2|1
1630467920000|2021-09-01 03:45:20|||||||||3
1630467930000|2021-09-01 03:45:30|15616.2|15614.2|15615.9|15613.9|15616.2|15614.2|15615.9|15613.9|8
1630467940000|2021-09-01 03:45:40|15615.8|15613.8|15616.1|15614.1|15616.4|15614.4|15615.8|15613.8|16
1630467950000|2021-09-01 03:45:50|15616.2|15614.2|15615.6|15613.6|15616.2|15614.2|15615.4|15613.4|9
1630467960000|2021-09-01 03:46:00|15615.4|15613.4|15615.7|15613.7|15615.7|15613.7|15615.4|15613.4|4
1630467970000|2021-09-01 03:46:10|15615.6|15613.6|15615.8|15613.8|15615.8|15613.8|15615.4|15613.4|4
1630467980000|2021-09-01 03:46:20|15615.7|15613.7|15615.6|15613.6|15615.7|15613.7|15615.4|15613.4|5
1630467990000|2021-09-01 03:46:30|15615.4|15613.4|15614.9|15612.9|15615.6|15613.6|15614.9|15612.9|10
1630468000000|2021-09-01 03:46:40|15615.1|15613.1|15614.9|15612.9|15615.1|15613.1|15614.9|15612.9|3
1630468010000|2021-09-01 03:46:50|15615.1|15613.1|15615.1|15613.1|15615.2|15613.2|15614.9|15612.9|4
1630468020000|2021-09-01 03:47:00|15615.2|15613.2|15615.1|15613.1|15615.6|15613.6|15615.1|15613.1|11
1630468030000|2021-09-01 03:47:10|15614.9|15612.9|15615.1|15613.1|15615.2|15613.2|15614.9|15612.9|5
1630468040000|2021-09-01 03:47:20|15615.2|15613.2|15615.6|15613.6|15615.6|15613.6|15615.2|15613.2|2
1630468050000|2021-09-01 03:47:30|15615.4|15613.4|15615.6|15613.6|15615.8|15613.8|15615.1|15613.1|8
1630468060000|2021-09-01 03:47:40|15615.4|15613.4|15615.4|15613.4|15615.6|15613.6|15615.4|15613.4|4
1630468070000|2021-09-01 03:47:50|15615.3|15613.3|15615.2|15613.2|15615.6|15613.6|15615.2|15613.2|4
1630468080000|2021-09-01 03:48:00|15615.3|15613.3|15615.6|15613.6|15615.6|15613.6|15615.3|15613.3|3
1630468090000|2021-09-01 03:48:10|15615.7|15613.7|15615.4|15613.4|15615.7|15613.7|15615.3|15613.3|8
1630468100000|2021-09-01 03:48:20|15615.3|15613.3|15615.8|15613.8|15615.8|15613.8|15615.3|15613.3|10
1630468110000|2021-09-01 03:48:30|15615.7|15613.7|15615.6|15613.6|15615.8|15613.8|15615.6|15613.6|1
1630468120000|2021-09-01 03:48:40|15615.3|15613.3|15615.6|15613.6|15615.8|15613.8|15615.3|15613.3|5
1630468130000|2021-09-01 03:48:50|15615.7|15613.7|15614.6|15612.6|15615.8|15613.8|15614.4|15612.4|35
1630468140000|2021-09-01 03:49:00|15614.4|15612.4|15614.2|15612.2|15614.7|15612.7|15614.2|15612.2|14
1630468150000|2021-09-01 03:49:10|15614.1|15612.1|15613.8|15611.8|15614.3|15612.3|15613.7|15611.7|33
1630468160000|2021-09-01 03:49:20|15613.7|15611.7|15613.6|15611.6|15613.8|15611.8|15613.3|15611.3|12
1630468170000|2021-09-01 03:49:30|15613.4|15611.4|15613.2|15611.2|15613.7|15611.7|15613.1|15611.1|14
1630468180000|2021-09-01 03:49:40|15613.3|15611.3|15612.8|15610.8|15613.3|15611.3|15612.8|15610.8|6
1630468190000|2021-09-01 03:49:50|15612.9|15610.9|15613.3|15611.3|15613.3|15611.3|15612.9|15610.9|7
1630468200000|2021-09-01 03:50:00|15613.4|15611.4|15613.3|15611.3|15613.7|15611.7|15613.1|15611.1|8
1630468210000|2021-09-01 03:50:10|15613.4|15611.4|15613.3|15611.3|15613.6|15611.6|15613.2|15611.2|8
1630468220000|2021-09-01 03:50:20|15613.2|15611.2|15613.8|15611.8|15613.8|15611.8|15613.2|15611.2|4
1630468230000|2021-09-01 03:50:30|15613.9|15611.9|15613.1|15611.1|15613.9|15611.9|15612.8|15610.8|7
1630468240000|2021-09-01 03:50:40|15612.9|15610.9|15612.8|15610.8|15613.2|15611.2|15612.8|15610.8|4
1630468250000|2021-09-01 03:50:50|15612.7|15610.7|15612.8|15610.8|15612.9|15610.9|15612.7|15610.7|4
1630468260000|2021-09-01 03:51:00|15612.9|15610.9|15613.2|15611.2|15613.2|15611.2|15612.9|15610.9|13
1630468270000|2021-09-01 03:51:10|15613.1|15611.1|15612.9|15610.9|15613.2|15611.2|15612.7|15610.7|4
1630468280000|2021-09-01 03:51:20|15612.8|15610.8|15612.6|15610.6|15612.8|15610.8|15612.3|15610.3|14
1630468290000|2021-09-01 03:51:30|15612.7|15610.7|15612.2|15610.2|15612.8|15610.8|15612.2|15610.2|12
1630468300000|2021-09-01 03:51:40|15612.1|15610.1|15611.8|15609.8|15612.6|15610.6|15611.8|15609.8|25
1630468310000|2021-09-01 03:51:50|15611.9|15609.9|15612.6|15610.6|15612.7|15610.7|15611.9|15609.9|8
1630468320000|2021-09-01 03:52:00|15612.4|15610.4|15612.7|15610.7|15612.8|15610.8|15612.2|15610.2|1
1630468330000|2021-09-01 03:52:10|15612.8|15610.8|15613.1|15611.1|15613.1|15611.1|15612.7|15610.7|7
1630468340000|2021-09-01 03:52:20|15612.9|15610.9|15612.9|15610.9|15613.1|15611.1|15612.7|15610.7|2
1630468350000|2021-09-01 03:52:30|15612.8|15610.8|15613.1|15611.1|15613.1|15611.1|15612.8|15610.8|1
1630468360000|2021-09-01 03:52:40|15613.2|15611.2|15613.1|15611.1|15613.2|15611.2|15613.1|15611.1|0
1630468370000|2021-09-01 03:52:50|15613.2|15611.2|15612.3|15610.3|15613.2|15611.2|15612.3|15610.3|7
1630468380000|2021-09-01 03:53:00|15612.2|15610.2|15611.8|15609.8|15612.3|15610.3|15611.8|15609.8|13
1630468390000|2021-09-01 03:53:10|15611.9|15609.9|15612.1|15610.1|15612.2|15610.2|15611.8|15609.8|2
1630468400000|2021-09-01 03:53:20|15612.2|15610.2|15612.1|15610.1|15612.3|15610.3|15612.1|15610.1|1
1630468410000|2021-09-01 03:53:30|15611.8|15609.8|15612.3|15610.3|15612.4|15610.4|15611.8|15609.8|17
1630468420000|2021-09-01 03:53:40|15612.2|15610.2|15612.3|15610.3|15612.7|15610.7|15612.2|15610.2|6
1630468430000|2021-09-01 03:53:50|15612.2|15610.2|15611.9|15609.9|15612.4|15610.4|15611.9|15609.9|4
1630468440000|2021-09-01 03:54:00|15611.8|15609.8|15611.8|15609.8|15612.2|15610.2|15611.8|15609.8|4
1630468450000|2021-09-01 03:54:10|15611.7|15609.7|15611.8|15609.8|15611.8|15609.8|15611.7|15609.7|2
1630468460000|2021-09-01 03:54:20|15611.9|15609.9|15611.3|15609.3|15611.9|15609.9|15611.3|15609.3|22
1630468470000|2021-09-01 03:54:30|15611.2|15609.2|15610.9|15608.9|15611.3|15609.3|15610.9|15608.9|16
1630468480000|2021-09-01 03:54:40|15610.8|15608.8|15611.1|15609.1|15611.3|15609.3|15610.7|15608.7|4
1630468490000|2021-09-01 03:54:50|15611.2|15609.2|15611.6|15609.6|15611.6|15609.6|15611.2|15609.2|7
1630468500000|2021-09-01 03:55:00|15611.4|15609.4|15611.2|15609.2|15611.6|15609.6|15610.9|15608.9|12
1630468510000|2021-09-01 03:55:10|15611.1|15609.1|15611.1|15609.1|15611.2|15609.2|15611.1|15609.1|4
1630468520000|2021-09-01 03:55:20|15611.2|15609.2|15610.9|15608.9|15611.2|15609.2|15610.9|15608.9|4
1630468530000|2021-09-01 03:55:30|15611.1|15609.1|15611.1|15609.1|15611.2|15609.2|15610.9|15608.9|4
1630468540000|2021-09-01 03:55:40|15610.9|15608.9|15611.4|15609.4|15611.6|15609.6|15610.8|15608.8|3
1630468550000|2021-09-01 03:55:50|15611.6|15609.6|15611.6|15609.6|15611.8|15609.8|15611.1|15609.1|4
1630468560000|2021-09-01 03:56:00|15611.7|15609.7|15612.6|15610.6|15612.8|15610.8|15611.1|15609.1|75
1630468570000|2021-09-01 03:56:10|15612.7|15610.7|15613.3|15611.3|15613.3|15611.3|15612.1|15610.1|70
1630468580000|2021-09-01 03:56:20|15613.2|15611.2|15613.4|15611.4|15614.1|15612.1|15612.7|15610.7|109
1630468590000|2021-09-01 03:56:30|15613.1|15611.1|15613.9|15611.9|15614.6|15612.6|15613.1|15611.1|110
1630468600000|2021-09-01 03:56:40|15614.1|15612.1|15614.3|15612.3|15614.3|15612.3|15613.8|15611.8|13
1630468610000|2021-09-01 03:56:50|15614.6|15612.6|15614.6|15612.6|15614.7|15612.7|15614.1|15612.1|16
1630468620000|2021-09-01 03:57:00|15614.4|15612.4|15614.2|15612.2|15614.7|15612.7|15614.1|15612.1|8
1630468630000|2021-09-01 03:57:10|15614.1|15612.1|15614.3|15612.3|15614.3|15612.3|15613.8|15611.8|8
1630468640000|2021-09-01 03:57:20|15614.4|15612.4|15615.1|15613.1|15615.1|15613.1|15614.4|15612.4|13
1630468650000|2021-09-01 03:57:30|15614.8|15612.8|15614.4|15612.4|15614.8|15612.8|15614.4|15612.4|9
1630468660000|2021-09-01 03:57:40|15614.6|15612.6|15614.2|15612.2|15614.8|15612.8|15614.2|15612.2|10
1630468670000|2021-09-01 03:57:50|15614.1|15612.1|15614.1|15612.1|15614.1|15612.1|15613.8|15611.8|4
1630468680000|2021-09-01 03:58:00|15614.2|15612.2|15613.8|15611.8|15614.2|15612.2|15613.6|15611.6|16
1630468690000|2021-09-01 03:58:10|15613.9|15611.9|15614.1|15612.1|15614.1|15612.1|15613.8|15611.8|0
1630468700000|2021-09-01 03:58:20|15613.9|15611.9|15614.1|15612.1|15614.1|15612.1|15613.9|15611.9|1
1630468710000|2021-09-01 03:58:30|15613.9|15611.9|15614.1|15612.1|15614.2|15612.2|15613.8|15611.8|1
1630468720000|2021-09-01 03:58:40|15614.2|15612.2|15613.9|15611.9|15614.2|15612.2|15613.9|15611.9|0
1630468730000|2021-09-01 03:58:50|15613.8|15611.8|15613.7|15611.7|15613.8|15611.8|15613.7|15611.7|2
1630468740000|2021-09-01 03:59:00|15613.6|15611.6|15612.9|15610.9|15613.6|15611.6|15612.9|15610.9|10
1630468750000|2021-09-01 03:59:10|15613.1|15611.1|15613.3|15611.3|15613.4|15611.4|15613.1|15611.1|8
1630468760000|2021-09-01 03:59:20|15613.4|15611.4|15613.4|15611.4|15613.6|15611.6|15613.3|15611.3|1
1630468770000|2021-09-01 03:59:30|15613.6|15611.6|15613.4|15611.4|15613.6|15611.6|15613.3|15611.3|1
1630468780000|2021-09-01 03:59:40|15613.6|15611.6|15613.7|15611.7|15613.7|15611.7|15613.6|15611.6|2
1630468790000|2021-09-01 03:59:50|15614.1|15612.1|15613.8|15611.8|15614.1|15612.1|15613.7|15611.7|7
1630468800000|2021-09-01 04:00:00|15613.7|15611.7|15613.6|15611.6|15613.8|15611.8|15613.1|15611.1|11
1630468810000|2021-09-01 04:00:10|15613.7|15611.7|15613.3|15611.3|15613.9|15611.9|15613.2|15611.2|16
1630468820000|2021-09-01 04:00:20|15613.2|15611.2|15613.4|15611.4|15613.4|15611.4|15613.2|15611.2|1
1630468840000|2021-09-01 04:00:40|15613.8|15611.8|15613.6|15611.6|15613.8|15611.8|15613.4|15611.4|17
1630468850000|2021-09-01 04:00:50|15613.7|15611.7|15613.7|15611.7|15613.7|15611.7|15613.6|15611.6|2
1630468860000|2021-09-01 04:01:00|15613.6|15611.6|15613.3|15611.3|15613.6|15611.6|15613.2|15611.2|8
1630468870000|2021-09-01 04:01:10|15613.4|15611.4|15613.6|15611.6|15613.6|15611.6|15613.3|15611.3|1
1630468880000|2021-09-01 04:01:20|15613.1|15611.1|15612.9|15610.9|15613.2|15611.2|15612.8|15610.8|12
1630468890000|2021-09-01 04:01:30|15612.8|15610.8|15612.8|15610.8|15613.1|15611.1|15612.7|15610.7|6
1630468900000|2021-09-01 04:01:40|15612.9|15610.9|15612.8|15610.8|15612.9|15610.9|15612.8|15610.8|2
1630468910000|2021-09-01 04:01:50|15612.9|15610.9|15613.1|15611.1|15613.1|15611.1|15612.8|15610.8|2
1630468920000|2021-09-01 04:02:00|15613.2|15611.2|15613.3|15611.3|15613.4|15611.4|15613.2|15611.2|3
1630468930000|2021-09-01 04:02:10|15613.2|15611.2|15614.3|15612.3|15614.3|15612.3|15613.2|15611.2|7
1630468940000|2021-09-01 04:02:20|15614.4|15612.4|15614.4|15612.4|15614.6|15612.6|15614.3|15612.3|6
1630468950000|2021-09-01 04:02:30|15614.8|15612.8|15614.6|15612.6|15614.9|15612.9|15614.2|15612.2|8
1630468960000|2021-09-01 04:02:40|15614.7|15612.7|15614.6|15612.6|15614.7|15612.7|15614.4|15612.4|1
1630468970000|2021-09-01 04:02:50|15614.4|15612.4|15614.3|15612.3|15614.6|15612.6|15614.2|15612.2|4
1630468980000|2021-09-01 04:03:00|15614.4|15612.4|15613.8|15611.8|15614.4|15612.4|15613.8|15611.8|2
1630469000000|2021-09-01 04:03:20|15613.7|15611.7|15613.7|15611.7|15613.7|15611.7|15613.7|15611.7|0
1630469010000|2021-09-01 04:03:30|15613.8|15611.8|15613.8|15611.8|15613.9|15611.9|15613.6|15611.6|2
1630469020000|2021-09-01 04:03:40|15613.9|15611.9|15613.8|15611.8|15613.9|15611.9|15613.7|15611.7|4
1630469030000|2021-09-01 04:03:50|15613.7|15611.7|15613.8|15611.8|15613.8|15611.8|15613.4|15611.4|2
1630469040000|2021-09-01 04:04:00|15613.7|15611.7|15613.9|15611.9|15613.9|15611.9|15613.7|15611.7|2
1630469050000|2021-09-01 04:04:10|15614.1|15612.1|15614.8|15612.8|15614.8|15612.8|15614.1|15612.1|6
1630469060000|2021-09-01 04:04:20|15614.7|15612.7|15614.1|15612.1|15614.7|15612.7|15614.1|15612.1|2
1630469070000|2021-09-01 04:04:30|15614.2|15612.2|15614.3|15612.3|15614.3|15612.3|15614.1|15612.1|6
1630469080000|2021-09-01 04:04:40|15614.4|15612.4|15614.3|15612.3|15614.4|15612.4|15614.1|15612.1|2
1630469090000|2021-09-01 04:04:50|15614.2|15612.2|15614.1|15612.1|15614.3|15612.3|15613.8|15611.8|1
1630469100000|2021-09-01 04:05:00|15613.9|15611.9|15614.1|15612.1|15614.2|15612.2|15613.9|15611.9|12
1630469110000|2021-09-01 04:05:10|15613.9|15611.9|15614.7|15612.7|15614.7|15612.7|15613.8|15611.8|10
1630469120000|2021-09-01 04:05:20|15614.6|15612.6|15614.8|15612.8|15615.1|15613.1|15614.6|15612.6|4
1630469130000|2021-09-01 04:05:30|15614.7|15612.7|15614.6|15612.6|15615.1|15613.1|15614.4|15612.4|5
1630469140000|2021-09-01 04:05:40|15614.7|15612.7|15614.6|15612.6|15614.7|15612.7|15614.6|15612.6|1
1630469150000|2021-09-01 04:05:50|15614.7|15612.7|15614.8|15612.8|15614.8|15612.8|15614.6|15612.6|0
1630469160000|2021-09-01 04:06:00|15614.1|15612.1|15614.1|15612.1|15614.2|15612.2|15613.7|15611.7|35
1630469170000|2021-09-01 04:06:10|15614.2|15612.2|15614.3|15612.3|15614.3|15612.3|15614.2|15612.2|4
1630469180000|2021-09-01 04:06:20|15614.4|15612.4|15614.6|15612.6|15614.7|15612.7|15614.1|15612.1|7
1630469190000|2021-09-01 04:06:30|15614.7|15612.7|15614.8|15612.8|15614.8|15612.8|15614.4|15612.4|4
1630469200000|2021-09-01 04:06:40|15614.7|15612.7|15614.4|15612.4|15614.8|15612.8|15614.3|15612.3|2
1630469210000|2021-09-01 04:06:50|15614.6|15612.6|15614.4|15612.4|15614.6|15612.6|15614.3|15612.3|2
1630469220000|2021-09-01 04:07:00|15614.3|15612.3|15614.3|15612.3|15614.4|15612.4|15614.3|15612.3|0
1630469230000|2021-09-01 04:07:10|15614.2|15612.2|15614.3|15612.3|15614.4|15612.4|15614.2|15612.2|2
1630469240000|2021-09-01 04:07:20|15614.2|15612.2|15614.2|15612.2|15614.3|15612.3|15614.2|15612.2|0
1630469250000|2021-09-01 04:07:30|15614.3|15612.3|15614.4|15612.4|15614.4|15612.4|15614.3|15612.3|0
1630469260000|2021-09-01 04:07:40|||||||||3
1630469270000|2021-09-01 04:07:50|15614.6|15612.6|15614.8|15612.8|15614.8|15612.8|15614.6|15612.6|5
1630469280000|2021-09-01 04:08:00|15614.7|15612.7|15614.3|15612.3|15614.7|15612.7|15614.2|15612.2|5
1630469290000|2021-09-01 04:08:10|15614.4|15612.4|15613.8|15611.8|15614.4|15612.4|15613.8|15611.8|6
1630469300000|2021-09-01 04:08:20|15613.7|15611.7|15613.9|15611.9|15613.9|15611.9|15613.7|15611.7|2
1630469310000|2021-09-01 04:08:30|15613.8|15611.8|15613.8|15611.8|15614.3|15612.3|15613.8|15611.8|2
1630469320000|2021-09-01 04:08:40|15613.9|15611.9|15613.8|15611.8|15613.9|15611.9|15613.8|15611.8|0
1630469330000|2021-09-01 04:08:50|15613.7|15611.7|15613.6|15611.6|15613.7|15611.7|15613.4|15611.4|3
1630469340000|2021-09-01 04:09:00|15613.4|15611.4|15613.8|15611.8|15613.8|15611.8|15613.4|15611.4|1
1630469350000|2021-09-01 04:09:10|15613.9|15611.9|15613.9|15611.9|15613.9|15611.9|15613.9|15611.9|0
1630469360000|2021-09-01 04:09:20|15613.8|15611.8|15613.8|15611.8|15613.8|15611.8|15613.7|15611.7|3
1630469370000|2021-09-01 04:09:30|15613.9|15611.9|15613.9|15611.9|15613.9|15611.9|15613.9|15611.9|3
1630469380000|2021-09-01 04:09:40|15614.1|15612.1|15613.3|15611.3|15614.4|15612.4|15613.3|15611.3|19
1630469390000|2021-09-01 04:09:50|15613.4|15611.4|15613.4|15611.4|15613.6|15611.6|15613.3|15611.3|0
1630469400000|2021-09-01 04:10:00|15613.6|15611.6|15612.8|15610.8|15613.8|15611.8|15612.1|15610.1|20
1630469410000|2021-09-01 04:10:10|15612.9|15610.9|15613.1|15611.1|15613.1|15611.1|15612.8|15610.8|0
1630469420000|2021-09-01 04:10:20|15612.9|15610.9|15613.1|15611.1|15613.1|15611.1|15612.8|15610.8|1
1630469430000|2021-09-01 04:10:30|15612.9|15610.9|15612.8|15610.8|15613.1|15611.1|15612.7|15610.7|2
1630469440000|2021-09-01 04:10:40|15612.9|15610.9|15613.1|15611.1|15613.1|15611.1|15612.9|15610.9|1
1630469450000|2021-09-01 04:10:50|15612.9|15610.9|15613.1|15611.1|15613.1|15611.1|15612.9|15610.9|0
1630469460000|2021-09-01 04:11:00|15613.2|15611.2|15613.2|15611.2|15613.3|15611.3|15612.9|15610.9|2
1630469470000|2021-09-01 04:11:10|15613.1|15611.1|15612.9|15610.9|15613.1|15611.1|15612.9|15610.9|5
1630469480000|2021-09-01 04:11:20|15613.1|15611.1|15613.1|15611.1|15613.1|15611.1|15613.1|15611.1|0
1630469490000|2021-09-01 04:11:30|15613.2|15611.2|15613.1|15611.1|15613.2|15611.2|15613.1|15611.1|1
1630469500000|2021-09-01 04:11:40|15613.2|15611.2|15613.3|15611.3|15613.7|15611.7|15613.2|15611.2|4
1630469510000|2021-09-01 04:11:50|15613.2|15611.2|15613.1|15611.1|15613.2|15611.2|15612.7|15610.7|4
1630469520000|2021-09-01 04:12:00|15612.9|15610.9|15612.8|15610.8|15613.3|15611.3|15612.8|15610.8|0
1630469530000|2021-09-01 04:12:10|15612.9|15610.9|15612.8|15610.8|15612.9|15610.9|15612.4|15610.4|10
1630469540000|2021-09-01 04:12:20|15612.7|15610.7|15612.8|15610.8|15612.8|15610.8|15612.6|15610.6|10
1630469550000|2021-09-01 04:12:30|15612.9|15610.9|15612.8|15610.8|15612.9|15610.9|15612.7|15610.7|3
1630469560000|2021-09-01 04:12:40|15612.7|15610.7|15612.6|15610.6|15612.8|15610.8|15612.3|15610.3|0
1630469570000|2021-09-01 04:12:50|15612.4|15610.4|15612.7|15610.7|15612.7|15610.7|15612.3|15610.3|1
1630469580000|2021-09-01 04:13:00|15612.8|15610.8|15612.8|15610.8|15612.9|15610.9|15612.8|15610.8|3
1630469590000|2021-09-01 04:13:10|||||||||1
1630469600000|2021-09-01 04:13:20|15612.9|15610.9|15612.9|15610.9|15612.9|15610.9|15612.9|15610.9|0
1630469610000|2021-09-01 04:13:30|15612.8|15610.8|15612.8|15610.8|15612.9|15610.9|15612.8|15610.8|3
1630469630000|2021-09-01 04:13:50|||||||||1
1630469640000|2021-09-01 04:14:00|15612.7|15610.7|15613.1|15611.1|15613.1|15611.1|15612.6|15610.6|4
1630469650000|2021-09-01 04:14:10|15612.9|15610.9|15613.1|15611.1|15613.1|15611.1|15612.9|15610.9|0
1630469660000|2021-09-01 04:14:20|15612.9|15610.9|15612.8|15610.8|15613.1|15611.1|15612.6|15610.6|2
1630469670000|2021-09-01 04:14:30|15612.9|15610.9|15613.2|15611.2|15613.6|15611.6|15612.7|15610.7|8
1630469680000|2021-09-01 04:14:40|15613.1|15611.1|15613.3|15611.3|15613.4|15611.4|15612.9|15610.9|1
1630469690000|2021-09-01 04:14:50|15613.2|15611.2|15612.9|15610.9|15613.2|15611.2|15612.9|15610.9|0
1630469700000|2021-09-01 04:15:00|15613.3|15611.3|15613.3|15611.3|15613.4|15611.4|15613.1|15611.1|3
1630469710000|2021-09-01 04:15:10|15613.2|15611.2|15613.2|15611.2|15613.3|15611.3|15613.2|15611.2|2
1630469720000|2021-09-01 04:15:20|15613.1|15611.1|15613.2|15611.2|15613.2|15611.2|15612.9|15610.9|2
1630469730000|2021-09-01 04:15:30|15613.3|15611.3|15613.3|15611.3|15613.3|15611.3|15613.3|15611.3|2
1630469740000|2021-09-01 04:15:40|15613.4|15611.4|15613.3|15611.3|15613.6|15611.6|15613.2|15611.2|1
1630469750000|2021-09-01 04:15:50|15613.2|15611.2|15613.1|15611.1|15613.6|15611.6|15613.1|15611.1|3
1630469760000|2021-09-01 04:16:00|15613.2|15611.2|15612.9|15610.9|15613.2|15611.2|15612.8|15610.8|5
1630469770000|2021-09-01 04:16:10|15612.8|15610.8|15612.8|15610.8|15612.8|15610.8|15612.8|15610.8|0
1630469780000|2021-09-01 04:16:20|15612.9|15610.9|15612.8|15610.8|15612.9|15610.9|15612.8|15610.8|0
1630469790000|2021-09-01 04:16:30|15612.9|15610.9|15612.8|15610.8|15612.9|15610.9|15612.8|15610.8|1
1630469800000|2021-09-01 04:16:40|15612.7|15610.7|15612.7|15610.7|15612.8|15610.8|15612.7|15610.7|0
1630469810000|2021-09-01 04:16:50|15612.8|15610.8|15612.8|15610.8|15613.2|15611.2|15612.8|15610.8|6
1630469820000|2021-09-01 04:17:00|15612.7|15610.7|15611.8|15609.8|15612.7|15610.7|15611.8|15609.8|14
1630469830000|2021-09-01 04:17:10|15611.9|15609.9|15612.3|15610.3|15612.4|15610.4|15611.9|15609.9|3
1630469840000|2021-09-01 04:17:20|15612.2|15610.2|15612.1|15610.1|15612.3|15610.3|15611.9|15609.9|1
1630469850000|2021-09-01 04:17:30|15612.2|15610.2|15612.1|15610.1|15612.3|15610.3|15612.1|15610.1|1
1630469860000|2021-09-01 04:17:40|15612.2|15610.2|15612.1|15610.1|15612.3|15610.3|15612.1|15610.1|1
1630469870000|2021-09-01 04:17:50|15612.2|15610.2|15612.1|15610.1|15612.3|15610.3|15612.1|15610.1|2
1630469880000|2021-09-01 04:18:00|15612.2|15610.2|15612.1|15610.1|15612.2|15610.2|15611.9|15609.9|4
1630469890000|2021-09-01 04:18:10|15611.9|15609.9|15612.1|15610.1|15612.2|15610.2|15611.9|15609.9|4
1630469900000|2021-09-01 04:18:20|15612.2|15610.2|15611.9|15609.9|15612.2|15610.2|15611.9|15609.9|0
1630469910000|2021-09-01 04:18:30|15612.1|15610.1|15612.1|15610.1|15612.2|15610.2|15611.9|15609.9|1
1630469920000|2021-09-01 04:18:40|15612.2|15610.2|15612.8|15610.8|15612.8|15610.8|15612.1|15610.1|4
1630469930000|2021-09-01 04:18:50|15612.7|15610.7|15613.1|15611.1|15613.2|15611.2|15612.6|15610.6|14
1630469940000|2021-09-01 04:19:00|15613.2|15611.2|15613.2|15611.2|15613.2|15611.2|15612.9|15610.9|1
1630469950000|2021-09-01 04:19:10|15613.3|15611.3|15613.8|15611.8|15614.2|15612.2|15613.3|15611.3|12
1630469960000|2021-09-01 04:19:20|15614.1|15612.1|15614.6|15612.6|15614.7|15612.7|15613.3|15611.3|45
1630469970000|2021-09-01 04:19:30|15614.7|15612.7|15615.6|15613.6|15616.2|15614.2|15614.6|15612.6|69
1630469980000|2021-09-01 04:19:40|15615.7|15613.7|15616.3|15614.3|15616.4|15614.4|15615.6|15613.6|19
1630469990000|2021-09-01 04:19:50|15616.2|15614.2|15616.3|15614.3|15616.4|15614.4|15616.1|15614.1|11
1630470000000|2021-09-01 04:20:00|15616.2|15614.2|15616.3|15614.3|15616.4|15614.4|15616.1|15614.1|11
1630470010000|2021-09-01 04:20:10|15616.2|15614.2|15616.3|15614.3|15616.3|15614.3|15616.1|15614.1|2
1630470020000|2021-09-01 04:20:20|15616.4|15614.4|15616.2|15614.2|15616.4|15614.4|15616.2|15614.2|6
1630470030000|2021-09-01 04:20:30|15616.3|15614.3|15616.3|15614.3|15616.4|15614.4|15616.2|15614.2|2
1630470040000|2021-09-01 04:20:40|15616.2|15614.2|15616.4|15614.4|15616.4|15614.4|15616.1|15614.1|2
1630470050000|2021-09-01 04:20:50|15616.3|15614.3|15616.3|15614.3|15616.4|15614.4|15616.3|15614.3|1
1630470060000|2021-09-01 04:21:00|15616.4|15614.4|15616.3|15614.3|15616.4|15614.4|15616.2|15614.2|2
1630470070000|2021-09-01 04:21:10|15616.2|15614.2|15616.1|15614.1|15616.3|15614.3|15615.9|15613.9|26
1630470080000|2021-09-01 04:21:20|15615.9|15613.9|15615.4|15613.4|15615.9|15613.9|15615.2|15613.2|5
1630470090000|2021-09-01 04:21:30|15615.6|15613.6|15615.6|15613.6|15615.7|15613.7|15615.3|15613.3|0
1630470100000|2021-09-01 04:21:40|15615.4|15613.4|15615.7|15613.7|15615.7|15613.7|15615.2|15613.2|7
1630470110000|2021-09-01 04:21:50|15615.8|15613.8|15615.6|15613.6|15615.8|15613.8|15615.4|15613.4|8
1630470120000|2021-09-01 04:22:00|15615.4|15613.4|15615.3|15613.3|15615.8|15613.8|15614.9|15612.9|8
1630470130000|2021-09-01 04:22:10|15615.2|15613.2|15615.6|15613.6|15615.6|15613.6|15615.2|15613.2|0
1630470140000|2021-09-01 04:22:20|15615.7|15613.7|15615.6|15613.6|15615.8|15613.8|15615.4|15613.4|1
1630470150000|2021-09-01 04:22:30|15615.4|15613.4|15615.6|15613.6|15615.7|15613.7|15615.4|15613.4|0
1630470160000|2021-09-01 04:22:40|15615.7|15613.7|15615.8|15613.8|15615.8|15613.8|15615.6|15613.6|1
1630470170000|2021-09-01 04:22:50|15615.7|15613.7|15615.6|15613.6|15615.8|15613.8|15615.4|15613.4|0
1630470180000|2021-09-01 04:23:00|15615.4|15613.4|15615.3|15613.3|15615.6|15613.6|15615.3|15613.3|3
1630470190000|2021-09-01 04:23:10|15615.4|15613.4|15615.6|15613.6|15615.6|15613.6|15615.3|15613.3|0
1630470200000|2021-09-01 04:23:20|15615.4|15613.4|15615.6|15613.6|15615.6|15613.6|15615.4|15613.4|0
1630470210000|2021-09-01 04:23:30|15615.7|15613.7|15615.6|15613.6|15615.7|15613.7|15615.4|15613.4|5
1630470220000|2021-09-01 04:23:40|15615.4|15613.4|15615.4|15613.4|15615.6|15613.6|15615.4|15613.4|2
1630470230000|2021-09-01 04:23:50|15615.3|15613.3|15615.1|15613.1|15615.4|15613.4|15615.1|15613.1|4
1630470240000|2021-09-01 04:24:00|15615.2|15613.2|15615.2|15613.2|15615.2|15613.2|15614.8|15612.8|9
1630470250000|2021-09-01 04:24:10|15615.1|15613.1|15615.1|15613.1|15615.1|15613.1|15615.1|15613.1|2
1630470270000|2021-09-01 04:24:30|15615.2|15613.2|15614.9|15612.9|15615.2|15613.2|15614.8|15612.8|1
1630470280000|2021-09-01 04:24:40|15615.1|15613.1|15614.8|15612.8|15615.1|15613.1|15614.7|15612.7|1
1630470290000|2021-09-01 04:24:50|15614.7|15612.7|15614.7|15612.7|15614.8|15612.8|15614.7|15612.7|0
1630470300000|2021-09-01 04:25:00|15614.8|15612.8|15614.4|15612.4|15614.8|15612.8|15614.3|15612.3|1
1630470310000|2021-09-01 04:25:10|15614.3|15612.3|15614.4|15612.4|15614.4|15612.4|15614.3|15612.3|2
1630470320000|2021-09-01 04:25:20|15614.7|15612.7|15614.7|15612.7|15614.7|15612.7|15614.4|15612.4|8
1630470330000|2021-09-01 04:25:30|15614.6|15612.6|15614.8|15612.8|15615.1|15613.1|15614.6|15612.6|1
1630470340000|2021-09-01 04:25:40|15614.9|15612.9|15615.1|15613.1|15615.1|15613.1|15614.8|15612.8|2
1630470350000|2021-09-01 04:25:50|15614.9|15612.9|15615.1|15613.1|15615.6|15613.6|15614.9|15612.9|6
1630470360000|2021-09-01 04:26:00|15615.2|15613.2|15615.1|15613.1|15615.3|15613.3|15615.1|15613.1|0
1630470370000|2021-09-01 04:26:10|15615.2|15613.2|15614.9|15612.9|15615.2|15613.2|15614.9|15612.9|0
1630470380000|2021-09-01 04:26:20|15615.1|15613.1|15614.8|15612.8|15615.3|15613.3|15614.7|15612.7|5
1630470390000|2021-09-01 04:26:30|15614.9|15612.9|15614.6|15612.6|15615.1|15613.1|15614.3|15612.3|17
1630470400000|2021-09-01 04:26:40|15614.4|15612.4|15614.2|15612.2|15614.4|15612.4|15613.9|15611.9|1
1630470410000|2021-09-01 04:26:50|15613.8|15611.8|15613.8|15611.8|15613.8|15611.8|15613.7|15611.7|12
1630470420000|2021-09-01 04:27:00|15613.9|15611.9|15614.1|15612.1|15614.1|15612.1|15613.8|15611.8|3
1630470430000|2021-09-01 04:27:10|15613.9|15611.9|15614.2|15612.2|15614.2|15612.2|15613.9|15611.9|1
1630470440000|2021-09-01 04:27:20|15614.1|15612.1|15614.1|15612.1|15614.1|15612.1|15614.1|15612.1|0
1630470450000|2021-09-01 04:27:30|15614.2|15612.2|15613.3|15611.3|15614.2|15612.2|15613.3|15611.3|6
1630470460000|2021-09-01 04:27:40|15613.4|15611.4|15613.6|15611.6|15613.6|15611.6|15613.2|15611.2|21
1630470470000|2021-09-01 04:27:50|15613.4|15611.4|15613.3|15611.3|15613.6|15611.6|15612.9|15610.9|8
1630470480000|2021-09-01 04:28:00|15613.4|15611.4|15613.3|15611.3|15613.6|15611.6|15613.1|15611.1|2
1630470490000|2021-09-01 04:28:10|15613.4|15611.4|15613.6|15611.6|15613.8|15611.8|15613.4|15611.4|0
1630470500000|2021-09-01 04:28:20|15613.7|15611.7|15613.8|15611.8|15613.8|15611.8|15613.4|15611.4|1
1630470510000|2021-09-01 04:28:30|15613.7|15611.7|15613.4|15611.4|15613.7|15611.7|15613.3|15611.3|0
1630470520000|2021-09-01 04:28:40|15613.3|15611.3|15613.4|15611.4|15613.4|15611.4|15613.2|15611.2|1
1630470530000|2021-09-01 04:28:50|15613.8|15611.8|15613.8|15611.8|15613.9|15611.9|15613.7|15611.7|6
1630470540000|2021-09-01 04:29:00|15613.7|15611.7|15613.8|15611.8|15613.8|15611.8|15613.6|15611.6|3
1630470550000|2021-09-01 04:29:10|15613.7|15611.7|15613.4|15611.4|15613.8|15611.8|15613.4|15611.4|1
1630470560000|2021-09-01 04:29:20|15613.3|15611.3|15613.3|15611.3|15613.4|15611.4|15613.3|15611.3|1
1630470570000|2021-09-01 04:29:30|15613.4|15611.4|15613.4|15611.4|15613.4|15611.4|15613.4|15611.4|1
1630470580000|2021-09-01 04:29:40|15613.6|15611.6|15613.3|15611.3|15613.6|15611.6|15613.2|15611.2|2
1630470590000|2021-09-01 04:29:50|15613.6|15611.6|15614.1|15612.1|15614.2|15612.2|15613.6|15611.6|17
1630470600000|2021-09-01 04:30:00|15614.2|15612.2|15613.8|15611.8|15614.2|15612.2|15613.8|15611.8|2
1630470610000|2021-09-01 04:30:10|15613.9|15611.9|15614.1|15612.1|15614.2|15612.2|15613.8|15611.8|2
1630470620000|2021-09-01 04:30:20|15613.9|15611.9|15614.3|15612.3|15614.3|15612.3|15613.9|15611.9|2
1630470630000|2021-09-01 04:30:30|15614.4|15612.4|15614.4|15612.4|15614.6|15612.6|15614.3|15612.3|0
1630470640000|2021-09-01 04:30:40|15614.3|15612.3|15614.2|15612.2|15614.6|15612.6|15614.2|15612.2|1
1630470650000|2021-09-01 04:30:50|15614.1|15612.1|15614.1|15612.1|15614.3|15612.3|15613.9|15611.9|3
1630470660000|2021-09-01 04:31:00|15613.9|15611.9|15613.8|15611.8|15613.9|15611.9|15613.8|15611.8|0
1630470670000|2021-09-01 04:31:10|15613.7|15611.7|15613.8|15611.8|15613.8|15611.8|15613.7|15611.7|3
1630470700000|2021-09-01 04:31:40|15613.9|15611.9|15613.9|15611.9|15613.9|15611.9|15613.7|15611.7|10
1630470710000|2021-09-01 04:31:50|15614.1|15612.1|15613.8|15611.8|15614.2|15612.2|15613.8|15611.8|3
1630470720000|2021-09-01 04:32:00|15613.9|15611.9|15613.8|15611.8|15613.9|15611.9|15613.7|15611.7|1
1630470730000|2021-09-01 04:32:10|15613.9|15611.9|15614.3|15612.3|15614.3|15612.3|15613.9|15611.9|6
1630470740000|2021-09-01 04:32:20|15614.1|15612.1|15614.1|15612.1|15614.1|15612.1|15613.8|15611.8|11
1630470750000|2021-09-01 04:32:30|15613.9|15611.9|15614.2|15612.2|15614.2|15612.2|15613.9|15611.9|0
1630470760000|2021-09-01 04:32:40|15614.3|15612.3|15614.3|15612.3|15614.3|15612.3|15614.2|15612.2|1
1630470780000|2021-09-01 04:33:00|15614.4|15612.4|15614.8|15612.8|15614.8|15612.8|15614.4|15612.4|1
1630470790000|2021-09-01 04:33:10|15614.9|15612.9|15614.8|15612.8|15614.9|15612.9|15614.8|15612.8|1
1630470800000|2021-09-01 04:33:20|15614.9|15612.9|15614.8|15612.8|15615.1|15613.1|15614.8|15612.8|1
1630470810000|2021-09-01 04:33:30|15614.9|15612.9|15614.6|15612.6|15614.9|15612.9|15614.4|15612.4|5
1630470820000|2021-09-01 04:33:40|15614.4|15612.4|15614.8|15612.8|15614.8|15612.8|15614.3|15612.3|1
1630470830000|2021-09-01 04:33:50|15614.9|15612.9|15615.1|15613.1|15615.1|15613.1|15614.9|15612.9|1
1630470840000|2021-09-01 04:34:00|15614.9|15612.9|15615.1|15613.1|15615.1|15613.1|15614.9|15612.9|4
1630470850000|2021-09-01 04:34:10|15614.9|15612.9|15615.2|15613.2|15615.2|15613.2|15614.9|15612.9|1
1630470860000|2021-09-01 04:34:20|15615.1|15613.1|15615.1|15613.1|15615.1|15613.1|15614.9|15612.9|2
1630470870000|2021-09-01 04:34:30|15614.8|15612.8|15615.1|15613.1|15615.1|15613.1|15614.8|15612.8|4
1630470880000|2021-09-01 04:34:40|15614.9|15612.9|15615.1|15613.1|15615.1|15613.1|15614.7|15612.7|2
1630470890000|2021-09-01 04:34:50|15614.9|15612.9|15615.3|15613.3|15615.3|15613.3|15614.9|15612.9|13
1630470900000|2021-09-01 04:35:00|15615.6|15613.6|15615.6|15613.6|15615.7|15613.7|15615.4|15613.4|10
1630470910000|2021-09-01 04:35:10|15615.7|15613.7|15615.6|15613.6|15615.7|15613.7|15615.6|15613.6|1
1630470920000|2021-09-01 04:35:20|15615.7|15613.7|15615.3|15613.3|15615.8|15613.8|15615.3|15613.3|10
1630470930000|2021-09-01 04:35:30|15615.2|15613.2|15615.2|15613.2|15615.4|15613.4|15615.2|15613.2|2
1630470940000|2021-09-01 04:35:40|15615.3|15613.3|15615.1|15613.1|15615.3|15613.3|15615.1|15613.1|3
1630470950000|2021-09-01 04:35:50|15615.2|15613.2|15615.3|15613.3|15615.3|15613.3|15615.1|15613.1|0
1630470960000|2021-09-01 04:36:00|15615.2|15613.2|15615.4|15613.4|15615.4|15613.4|15615.1|15613.1|4
1630470970000|2021-09-01 04:36:10|15615.3|15613.3|15615.3|15613.3|15615.6|15613.6|15615.2|15613.2|9
1630470980000|2021-09-01 04:36:20|15615.2|15613.2|15615.6|15613.6|15615.6|15613.6|15615.2|15613.2|21
1630470990000|2021-09-01 04:36:30|15615.4|15613.4|15615.7|15613.7|15615.7|15613.7|15615.4|15613.4|1
1630471000000|2021-09-01 04:36:40|15615.8|15613.8|15615.3|15613.3|15615.8|15613.8|15615.3|15613.3|11
1630471010000|2021-09-01 04:36:50|15615.4|15613.4|15615.6|15613.6|15615.6|15613.6|15615.3|15613.3|0
1630471020000|2021-09-01 04:37:00|15615.4|15613.4|15615.1|15613.1|15615.6|15613.6|15615.1|15613.1|5
1630471030000|2021-09-01 04:37:10|15614.9|15612.9|15614.9|15612.9|15614.9|15612.9|15614.8|15612.8|0
1630471040000|2021-09-01 04:37:20|15615.1|15613.1|15615.6|15613.6|15615.6|15613.6|15614.9|15612.9|2
1630471050000|2021-09-01 04:37:30|15615.4|15613.4|15615.3|15613.3|15615.6|15613.6|15615.3|15613.3|0
1630471060000|2021-09-01 04:37:40|15615.4|15613.4|15615.4|15613.4|15615.7|15613.7|15615.3|15613.3|0
1630471070000|2021-09-01 04:37:50|15615.3|15613.3|15615.4|15613.4|15615.4|15613.4|15615.3|15613.3|0
1630471080000|2021-09-01 04:38:00|15615.3|15613.3|15615.1|15613.1|15615.6|15613.6|15615.1|15613.1|1
1630471090000|2021-09-01 04:38:10|15615.3|15613.3|15615.1|15613.1|15615.3|15613.3|15615.1|15613.1|1
1630471100000|2021-09-01 04:38:20|15615.2|15613.2|15615.3|15613.3|15615.3|15613.3|15615.1|15613.1|0
1630471110000|2021-09-01 04:38:30|15615.4|15613.4|15615.1|15613.1|15615.4|15613.4|15615.1|15613.1|2
1630471120000|2021-09-01 04:38:40|15615.2|15613.2|15615.1|15613.1|15615.2|15613.2|15615.1|15613.1|0
1630471130000|2021-09-01 04:38:50|15615.2|15613.2|15615.2|15613.2|15615.3|15613.3|15615.1|15613.1|0
1630471140000|2021-09-01 04:39:00|15615.1|15613.1|15615.1|15613.1|15615.3|15613.3|15615.1|15613.1|1
1630471150000|2021-09-01 04:39:10|15614.9|15612.9|15615.1|15613.1|15615.1|15613.1|15614.9|15612.9|0
1630471160000|2021-09-01 04:39:20|15614.9|15612.9|15614.6|15612.6|15615.1|15613.1|15614.3|15612.3|9
1630471170000|2021-09-01 04:39:30|15614.4|15612.4|15614.3|15612.3|15614.7|15612.7|15614.3|15612.3|5
1630471180000|2021-09-01 04:39:40|15614.2|15612.2|15614.2|15612.2|15614.3|15612.3|15614.2|15612.2|0
1630471190000|2021-09-01 04:39:50|15614.3|15612.3|15614.3|15612.3|15614.3|15612.3|15614.1|15612.1|0
1630471200000|2021-09-01 04:40:00|15614.4|15612.4|15614.3|15612.3|15614.4|15612.4|15613.9|15611.9|9
1630471210000|2021-09-01 04:40:10|15614.4|15612.4|15614.8|15612.8|15614.9|15612.9|15614.4|15612.4|6
1630471220000|2021-09-01 04:40:20|15614.9|15612.9|15615.3|15613.3|15615.3|15613.3|15614.8|15612.8|4
1630471230000|2021-09-01 04:40:30|15615.4|15613.4|15615.4|15613.4|15615.6|15613.6|15615.1|15613.1|5
1630471240000|2021-09-01 04:40:40|15615.3|15613.3|15615.3|15613.3|15615.4|15613.4|15615.1|15613.1|3
1630471250000|2021-09-01 04:40:50|15615.2|15613.2|15615.3|15613.3|15615.3|15613.3|15615.1|15613.1|0
1630471260000|2021-09-01 04:41:00|15615.2|15613.2|15615.3|15613.3|15615.4|15613.4|15615.2|15613.2|2
1630471270000|2021-09-01 04:41:10|15615.2|15613.2|15615.2|15613.2|15615.3|15613.3|15614.9|15612.9|2
1630471280000|2021-09-01 04:41:20|15615.1|15613.1|15615.2|15613.2|15615.3|15613.3|15614.9|15612.9|2
1630471290000|2021-09-01 04:41:30|15615.1|15613.1|15615.1|15613.1|15615.2|15613.2|15615.1|15613.1|4
1630471300000|2021-09-01 04:41:40|15615.2|15613.2|15614.9|15612.9|15615.2|15613.2|15614.9|15612.9|0
1630471310000|2021-09-01 04:41:50|15615.1|15613.1|15615.2|15613.2|15615.3|15613.3|15615.1|15613.1|1
1630471320000|2021-09-01 04:42:00|15615.3|15613.3|15615.2|15613.2|15615.3|15613.3|15615.2|15613.2|1
1630471330000|2021-09-01 04:42:10|15615.1|15613.1|15615.1|15613.1|15615.1|15613.1|15615.1|15613.1|3
1630471340000|2021-09-01 04:42:20|15614.9|15612.9|15614.9|15612.9|15614.9|15612.9|15614.9|15612.9|0
1630471350000|2021-09-01 04:42:30|15615.1|15613.1|15614.9|15612.9|15615.2|15613.2|15614.9|15612.9|3
1630471370000|2021-09-01 04:42:50|15614.8|15612.8|15614.7|15612.7|15614.9|15612.9|15614.6|15612.6|2
1630471380000|2021-09-01 04:43:00|15614.6|15612.6|15614.9|15612.9|15614.9|15612.9|15614.6|15612.6|6
1630471390000|2021-09-01 04:43:10|15614.8|15612.8|15614.9|15612.9|15614.9|15612.9|15614.8|15612.8|0
1630471400000|2021-09-01 04:43:20|15615.1|15613.1|15615.1|15613.1|15615.3|15613.3|15614.9|15612.9|6
1630471410000|2021-09-01 04:43:30|15615.2|15613.2|15615.1|15613.1|15615.2|15613.2|15614.9|15612.9|1
1630471420000|2021-09-01 04:43:40|15614.9|15612.9|15614.8|15612.8|15614.9|15612.9|15614.7|15612.7|1
1630471430000|2021-09-01 04:43:50|15614.7|15612.7|15614.8|15612.8|15614.8|15612.8|15614.7|15612.7|1
1630471440000|2021-09-01 04:44:00|15614.7|15612.7|15614.9|15612.9|15614.9|15612.9|15614.7|15612.7|1
1630471450000|2021-09-01 04:44:10|15614.8|15612.8|15614.7|15612.7|15614.8|15612.8|15614.7|15612.7|4
1630471460000|2021-09-01 04:44:20|15614.8|15612.8|15614.7|15612.7|15614.8|15612.8|15614.7|15612.7|0
1630471480000|2021-09-01 04:44:40|15614.6|15612.6|15615.1|15613.1|15615.2|15613.2|15614.4|15612.4|19
1630471490000|2021-09-01 04:44:50|15615.2|15613.2|15615.6|15613.6|15615.6|15613.6|15615.2|15613.2|4
1630471500000|2021-09-01 04:45:00|15615.4|15613.4|15615.7|15613.7|15615.7|15613.7|15615.4|15613.4|10
1630471510000|2021-09-01 04:45:10|15615.6|15613.6|15615.6|15613.6|15615.7|15613.7|15615.3|15613.3|5
1630471520000|2021-09-01 04:45:20|15615.7|15613.7|15615.6|15613.6|15615.8|15613.8|15615.6|15613.6|0
1630471530000|2021-09-01 04:45:30|15615.4|15613.4|15615.3|15613.3|15615.7|15613.7|15615.2|15613.2|8
1630471540000|2021-09-01 04:45:40|15615.4|15613.4|15615.3|15613.3|15615.4|15613.4|15615.3|15613.3|0
1630471550000|2021-09-01 04:45:50|15615.4|15613.4|15615.6|15613.6|15615.6|15613.6|15615.4|15613.4|2
1630471560000|2021-09-01 04:46:00|15615.7|15613.7|15615.6|15613.6|15615.8|15613.8|15615.6|15613.6|3
1630471570000|2021-09-01 04:46:10|15615.7|15613.7|15615.7|15613.7|15615.7|15613.7|15615.6|15613.6|0
1630471580000|2021-09-01 04:46:20|15615.6|15613.6|15615.9|15613.9|15615.9|15613.9|15615.6|15613.6|5
1630471590000|2021-09-01 04:46:30|15615.8|15613.8|15615.8|15613.8|15615.9|15613.9|15615.7|15613.7|45
1630471610000|2021-09-01 04:46:50|15615.7|15613.7|15615.8|15613.8|15615.9|15613.9|15615.7|15613.7|2
1630471620000|2021-09-01 04:47:00|15615.9|15613.9|15615.7|15613.7|15615.9|15613.9|15615.3|15613.3|10
1630471630000|2021-09-01 04:47:10|15615.8|15613.8|15615.8|15613.8|15615.9|15613.9|15615.6|15613.6|3
1630471640000|2021-09-01 04:47:20|15615.9|15613.9|15615.8|15613.8|15615.9|15613.9|15615.7|15613.7|1
1630471650000|2021-09-01 04:47:30|15615.7|15613.7|15615.6|15613.6|15615.7|15613.7|15615.6|15613.6|5
1630471660000|2021-09-01 04:47:40|15615.4|15613.4|15615.1|15613.1|15615.4|15613.4|15614.9|15612.9|6
1630471670000|2021-09-01 04:47:50|15614.9|15612.9|15614.9|15612.9|15614.9|15612.9|15614.9|15612.9|0
1630471680000|2021-09-01 04:48:00|15614.8|15612.8|15614.7|15612.7|15614.8|15612.8|15614.7|15612.7|7
1630471690000|2021-09-01 04:48:10|15614.6|15612.6|15614.8|15612.8|15614.8|15612.8|15614.4|15612.4|7
1630471700000|2021-09-01 04:48:20|15614.7|15612.7|15614.6|15612.6|15614.7|15612.7|15614.4|15612.4|2
1630471710000|2021-09-01 04:48:30|15614.4|15612.4|15614.3|15612.3|15614.6|15612.6|15614.2|15612.2|4
1630471720000|2021-09-01 04:48:40|15614.4|15612.4|15614.4|15612.4|15614.4|15612.4|15614.4|15612.4|2
1630471730000|2021-09-01 04:48:50|15614.7|15612.7|15615.1|15613.1|15615.3|15613.3|15614.7|15612.7|9
1630471740000|2021-09-01 04:49:00|15615.2|15613.2|15615.2|15613.2|15615.2|15613.2|15615.2|15613.2|1
1630471750000|2021-09-01 04:49:10|15615.3|15613.3|15615.4|15613.4|15615.4|15613.4|15615.2|15613.2|1
1630471760000|2021-09-01 04:49:20|15615.6|15613.6|15615.8|15613.8|15615.8|15613.8|15615.6|15613.6|2
1630471770000|2021-09-01 04:49:30|15615.9|15613.9|15615.8|15613.8|15615.9|15613.9|15615.6|15613.6|8
1630471780000|2021-09-01 04:49:40|15615.7|15613.7|15615.6|15613.6|15615.7|15613.7|15615.6|15613.6|0
1630471790000|2021-09-01 04:49:50|15615.7|15613.7|15615.6|15613.6|15615.7|15613.7|15615.6|15613.6|0
1630471800000|2021-09-01 04:50:00|15615.7|15613.7|15615.7|15613.7|15615.8|15613.8|15615.4|15613.4|2
1630471810000|2021-09-01 04:50:10|15615.8|15613.8|15615.6|15613.6|15615.8|15613.8|15615.6|15613.6|1
1630471820000|2021-09-01 04:50:20|15615.4|15613.4|15615.3|15613.3|15615.4|15613.4|15615.3|15613.3|2
1630471830000|2021-09-01 04:50:30|15615.2|15613.2|15615.3|15613.3|15615.3|15613.3|15615.1|15613.1|0
1630471840000|2021-09-01 04:50:40|15615.4|15613.4|15615.4|15613.4|15615.4|15613.4|15615.3|15613.3|0
1630471850000|2021-09-01 04:50:50|15615.3|15613.3|15615.4|15613.4|15615.4|15613.4|15615.3|15613.3|0
1630471860000|2021-09-01 04:51:00|15615.7|15613.7|15615.4|15613.4|15615.7|15613.7|15615.4|15613.4|13
1630471870000|2021-09-01 04:51:10|15615.6|15613.6|15615.6|15613.6|15615.6|15613.6|15615.4|15613.4|1
1630471880000|2021-09-01 04:51:20|15615.4|15613.4|15615.6|15613.6|15615.6|15613.6|15615.4|15613.4|1
1630471890000|2021-09-01 04:51:30|15615.4|15613.4|15615.6|15613.6|15615.6|15613.6|15615.4|15613.4|0
1630471900000|2021-09-01 04:51:40|15615.4|15613.4|15615.3|15613.3|15615.6|15613.6|15615.3|15613.3|0
1630471910000|2021-09-01 04:51:50|15615.4|15613.4|15615.6|15613.6|15615.6|15613.6|15615.4|15613.4|0
1630471920000|2021-09-01 04:52:00|15615.4|15613.4|15615.4|15613.4|15615.6|15613.6|15615.2|15613.2|1
1630471930000|2021-09-01 04:52:10|15615.3|15613.3|15615.4|15613.4|15615.6|15613.6|15615.2|15613.2|5
1630471940000|2021-09-01 04:52:20|15615.6|15613.6|15615.6|15613.6|15615.6|15613.6|15615.4|15613.4|1
1630471950000|2021-09-01 04:52:30|15615.4|15613.4|15615.3|15613.3|15615.6|15613.6|15615.3|15613.3|2
1630471960000|2021-09-01 04:52:40|15615.2|15613.2|15615.3|15613.3|15615.4|15613.4|15615.1|15613.1|0
1630471970000|2021-09-01 04:52:50|15615.2|15613.2|15615.1|15613.1|15615.3|15613.3|15615.1|15613.1|1
1630471980000|2021-09-01 04:53:00|15614.9|15612.9|15615.7|15613.7|15615.7|15613.7|15614.9|15612.9|5
1630471990000|2021-09-01 04:53:10|15615.6|15613.6|15615.3|15613.3|15615.6|15613.6|15615.3|15613.3|3
1630472000000|2021-09-01 04:53:20|15615.2|15613.2|15615.8|15613.8|15615.8|15613.8|15615.1|15613.1|17
1630472010000|2021-09-01 04:53:30|15615.9|15613.9|15615.9|15613.9|15615.9|15613.9|15615.8|15613.8|9
1630472020000|2021-09-01 04:53:40|15615.8|15613.8|15615.6|15613.6|15615.9|15613.9|15615.6|15613.6|12
1630472030000|2021-09-01 04:53:50|15615.7|15613.7|15615.9|15613.9|15615.9|15613.9|15615.7|15613.7|4
1630472040000|2021-09-01 04:54:00|15615.8|15613.8|15615.4|15613.4|15615.9|15613.9|15615.4|15613.4|1
1630472050000|2021-09-01 04:54:10|15615.6|15613.6|15615.3|15613.3|15615.7|15613.7|15615.2|15613.2|3
1630472060000|2021-09-01 04:54:20|15615.4|15613.4|15615.2|15613.2|15615.4|15613.4|15615.2|15613.2|1
1630472070000|2021-09-01 04:54:30|15615.3|15613.3|15615.4|15613.4|15615.4|15613.4|15615.2|15613.2|2
1630472080000|2021-09-01 04:54:40|15615.3|15613.3|15615.3|15613.3|15615.4|15613.4|15615.2|15613.2|1
1630472090000|2021-09-01 04:54:50|15615.2|15613.2|15615.1|15613.1|15615.3|15613.3|15615.1|15613.1|3
1630472100000|2021-09-01 04:55:00|15614.9|15612.9|15614.7|15612.7|15615.2|15613.2|15614.6|15612.6|9
1630472110000|2021-09-01 04:55:10|15614.6|15612.6|15615.1|15613.1|15615.1|15613.1|15614.6|15612.6|5
1630472120000|2021-09-01 04:55:20|15615.2|15613.2|15615.3|15613.3|15615.3|15613.3|15615.1|15613.1|3
1630472130000|2021-09-01 04:55:30|15615.2|15613.2|15615.2|15613.2|15615.2|15613.2|15615.1|15613.1|0
1630472140000|2021-09-01 04:55:40|15615.3|15613.3|15615.4|15613.4|15615.4|15613.4|15615.3|15613.3|4
1630472150000|2021-09-01 04:55:50|15615.3|15613.3|15615.1|15613.1|15615.4|15613.4|15615.1|15613.1|2
1630472160000|2021-09-01 04:56:00|15614.9|15612.9|15615.1|15613.1|15615.1|15613.1|15614.9|15612.9|0
1630472170000|2021-09-01 04:56:10|15614.9|15612.9|15614.8|15612.8|15614.9|15612.9|15614.8|15612.8|1
1630472180000|2021-09-01 04:56:20|15614.9|15612.9|15614.8|15612.8|15614.9|15612.9|15614.8|15612.8|4
1630472190000|2021-09-01 04:56:30|15614.9|15612.9|15614.8|15612.8|15614.9|15612.9|15614.8|15612.8|0
1630472200000|2021-09-01 04:56:40|15614.9|15612.9|15614.7|15612.7|15614.9|15612.9|15614.7|15612.7|0
1630472210000|2021-09-01 04:56:50|15614.8|15612.8|15614.8|15612.8|15615.1|15613.1|15614.8|15612.8|5
1630472220000|2021-09-01 04:57:00|15614.7|15612.7|15615.1|15613.1|15615.1|15613.1|15614.7|15612.7|0
1630472230000|2021-09-01 04:57:10|15615.2|15613.2|15614.9|15612.9|15615.3|15613.3|15614.9|15612.9|1
1630472240000|2021-09-01 04:57:20|15614.8|15612.8|15614.9|15612.9|15614.9|15612.9|15614.8|15612.8|2
1630472250000|2021-09-01 04:57:30|15614.8|15612.8|15615.2|15613.2|15615.3|15613.3|15614.8|15612.8|4
1630472260000|2021-09-01 04:57:40|15615.1|15613.1|15615.6|15613.6|15615.6|15613.6|15615.1|15613.1|3
1630472270000|2021-09-01 04:57:50|15615.4|15613.4|15615.3|15613.3|15615.6|15613.6|15615.2|15613.2|3
1630472280000|2021-09-01 04:58:00|15615.2|15613.2|15615.3|15613.3|15615.6|15613.6|15614.9|15612.9|19
1630472290000|2021-09-01 04:58:10|15615.4|15613.4|15615.3|15613.3|15615.4|15613.4|15615.2|15613.2|4
1630472300000|2021-09-01 04:58:20|15615.4|15613.4|15615.2|15613.2|15615.4|15613.4|15615.2|15613.2|1
1630472310000|2021-09-01 04:58:30|15615.1|15613.1|15615.1|15613.1|15615.2|15613.2|15615.1|15613.1|5
1630472320000|2021-09-01 04:58:40|15615.2|15613.2|15615.3|15613.3|15615.3|15613.3|15614.9|15612.9|2
1630472330000|2021-09-01 04:58:50|15615.2|15613.2|15615.3|15613.3|15615.4|15613.4|15615.2|15613.2|0
1630472340000|2021-09-01 04:59:00|15615.4|15613.4|15615.3|15613.3|15615.4|15613.4|15615.2|15613.2|1
1630472350000|2021-09-01 04:59:10|15615.4|15613.4|15615.9|15613.9|15615.9|15613.9|15615.3|15613.3|7
1630472360000|2021-09-01 04:59:20|15615.8|15613.8|15615.8|15613.8|15615.9|15613.9|15615.6|15613.6|26
1630472370000|2021-09-01 04:59:30|15615.7|15613.7|15615.8|15613.8|15615.8|15613.8|15615.6|15613.6|0
1630472380000|2021-09-01 04:59:40|15615.7|15613.7|15615.6|15613.6|15615.8|15613.8|15615.4|15613.4|2
1630472390000|2021-09-01 04:59:50|15615.7|15613.7|15615.9|15613.9|15615.9|15613.9|15615.6|15613.6|5
1630472400000|2021-09-01 05:00:00|15615.8|15613.8|15617.1|15615.1|15617.2|15615.2|15615.7|15613.7|48
1630472410000|2021-09-01 05:00:10|15616.9|15614.9|15616.7|15614.7|15617.2|15615.2|15616.6|15614.6|4
1630472420000|2021-09-01 05:00:20|15616.6|15614.6|15616.6|15614.6|15616.7|15614.7|15616.2|15614.2|8
1630472430000|2021-09-01 05:00:30|15616.7|15614.7|15617.1|15615.1|15617.3|15615.3|15616.7|15614.7|7
1630472440000|2021-09-01 05:00:40|15617.3|15615.3|15617.1|15615.1|15617.4|15615.4|15616.8|15614.8|13
1630472450000|2021-09-01 05:00:50|15617.2|15615.2|15617.6|15615.6|15617.7|15615.7|15616.9|15614.9|21
1630472460000|2021-09-01 05:01:00|15617.7|15615.7|15619.1|15617.1|15619.3|15617.3|15617.7|15615.7|58
1630472470000|2021-09-01 05:01:10|15618.8|15616.8|15619.4|15617.4|15619.7|15617.7|15618.7|15616.7|24
1630472480000|2021-09-01 05:01:20|15619.6|15617.6|15619.8|15617.8|15619.8|15617.8|15619.4|15617.4|7
1630472490000|2021-09-01 05:01:30|15619.9|15617.9|15620.1|15618.1|15620.2|15618.2|15619.6|15617.6|17
1630472500000|2021-09-01 05:01:40|15620.2|15618.2|15619.6|15617.6|15620.2|15618.2|15619.1|15617.1|19
1630472510000|2021-09-01 05:01:50|15619.4|15617.4|15619.6|15617.6|15619.6|15617.6|15619.1|15617.1|14
1630472520000|2021-09-01 05:02:00|15619.4|15617.4|15619.6|15617.6|15619.6|15617.6|15619.2|15617.2|7
1630472530000|2021-09-01 05:02:10|15619.7|15617.7|15619.2|15617.2|15619.7|15617.7|15618.9|15616.9|19
1630472540000|2021-09-01 05:02:20|15619.3|15617.3|15619.3|15617.3|15619.9|15617.9|15619.3|15617.3|12
1630472550000|2021-09-01 05:02:30|15619.4|15617.4|15619.3|15617.3|15619.7|15617.7|15619.1|15617.1|7
1630472560000|2021-09-01 05:02:40|15619.4|15617.4|15619.7|15617.7|15619.9|15617.9|15619.4|15617.4|9
1630472570000|2021-09-01 05:02:50|15619.8|15617.8|15619.8|15617.8|15619.9|15617.9|15619.4|15617.4|11
1630472580000|2021-09-01 05:03:00|15619.7|15617.7|15619.4|15617.4|15619.9|15617.9|15619.3|15617.3|4
1630472590000|2021-09-01 05:03:10|15619.6|15617.6|15619.3|15617.3|15619.6|15617.6|15619.1|15617.1|6
1630472600000|2021-09-01 05:03:20|15619.2|15617.2|15618.8|15616.8|15619.2|15617.2|15618.6|15616.6|17
1630472610000|2021-09-01 05:03:30|15618.7|15616.7|15618.6|15616.6|15618.9|15616.9|15618.6|15616.6|3
1630472620000|2021-09-01 05:03:40|15618.4|15616.4|15617.1|15615.1|15618.4|15616.4|15617.1|15615.1|37
1630472630000|2021-09-01 05:03:50|15617.2|15615.2|15618.1|15616.1|15618.1|15616.1|15617.1|15615.1|7
1630472640000|2021-09-01 05:04:00|15617.9|15615.9|15617.8|15615.8|15618.3|15616.3|15617.7|15615.7|9
1630472650000|2021-09-01 05:04:10|15617.7|15615.7|15617.3|15615.3|15618.1|15616.1|15617.3|15615.3|2
1630472660000|2021-09-01 05:04:20|15617.4|15615.4|15617.7|15615.7|15618.1|15616.1|15617.4|15615.4|1
1630472670000|2021-09-01 05:04:30|15617.6|15615.6|15617.8|15615.8|15617.9|15615.9|15617.6|15615.6|2
1630472680000|2021-09-01 05:04:40|15617.6|15615.6|15618.1|15616.1|15618.1|15616.1|15617.3|15615.3|5
1630472690000|2021-09-01 05:04:50|15617.9|15615.9|15617.3|15615.3|15617.9|15615.9|15617.3|15615.3|4
1630472700000|2021-09-01 05:05:00|15617.4|15615.4|15616.8|15614.8|15617.4|15615.4|15616.7|15614.7|12
1630472710000|2021-09-01 05:05:10|15616.9|15614.9|15616.8|15614.8|15617.1|15615.1|15616.7|15614.7|5
1630472720000|2021-09-01 05:05:20|15616.7|15614.7|15616.8|15614.8|15617.1|15615.1|15616.7|15614.7|1
1630472730000|2021-09-01 05:05:30|15616.7|15614.7|15616.3|15614.3|15616.8|15614.8|15616.1|15614.1|10
1630472740000|2021-09-01 05:05:40|15616.2|15614.2|15616.1|15614.1|15616.4|15614.4|15615.9|15613.9|8
1630472750000|2021-09-01 05:05:50|15616.2|15614.2|15616.6|15614.6|15616.8|15614.8|15615.9|15613.9|16
1630472760000|2021-09-01 05:06:00|15616.7|15614.7|15616.8|15614.8|15617.1|15615.1|15616.6|15614.6|4
1630472770000|2021-09-01 05:06:10|15616.7|15614.7|15616.8|15614.8|15617.1|15615.1|15616.6|15614.6|2
1630472780000|2021-09-01 05:06:20|15616.9|15614.9|15617.1|15615.1|15617.3|15615.3|15616.8|15614.8|1
1630472790000|2021-09-01 05:06:30|15616.9|15614.9|15617.8|15615.8|15617.8|15615.8|15616.9|15614.9|17
1630472800000|2021-09-01 05:06:40|15617.9|15615.9|15618.6|15616.6|15618.7|15616.7|15617.8|15615.8|7
1630472810000|2021-09-01 05:06:50|15618.2|15616.2|15618.6|15616.6|15618.7|15616.7|15618.1|15616.1|3
1630472820000|2021-09-01 05:07:00|15618.4|15616.4|15617.8|15615.8|15618.8|15616.8|15617.7|15615.7|13
1630472830000|2021-09-01 05:07:10|15617.7|15615.7|15617.9|15615.9|15618.3|15616.3|15617.7|15615.7|3
1630472840000|2021-09-01 05:07:20|15618.1|15616.1|15617.1|15615.1|15618.1|15616.1|15617.1|15615.1|8
1630472850000|2021-09-01 05:07:30|15617.2|15615.2|15616.8|15614.8|15617.3|15615.3|15616.8|15614.8|8
1630472860000|2021-09-01 05:07:40|15616.9|15614.9|15617.9|15615.9|15618.1|15616.1|15616.8|15614.8|15
1630472870000|2021-09-01 05:07:50|15617.8|15615.8|15617.8|15615.8|15618.2|15616.2|15617.6|15615.6|0
1630472880000|2021-09-01 05:08:00|15617.9|15615.9|15618.4|15616.4|15618.6|15616.6|15617.9|15615.9|9
1630472890000|2021-09-01 05:08:10|15618.3|15616.3|15618.3|15616.3|15618.4|15616.4|15618.2|15616.2|5
1630472900000|2021-09-01 05:08:20|15618.2|15616.2|15618.1|15616.1|15618.3|15616.3|15617.7|15615.7|7
1630472910000|2021-09-01 05:08:30|15618.2|15616.2|15618.1|15616.1|15618.4|15616.4|15617.8|15615.8|1
1630472920000|2021-09-01 05:08:40|15618.2|15616.2|15618.3|15616.3|15618.4|15616.4|15618.1|15616.1|4
1630472930000|2021-09-01 05:08:50|15618.4|15616.4|15618.3|15616.3|15618.7|15616.7|15618.3|15616.3|6
1630472940000|2021-09-01 05:09:00|15618.4|15616.4|15618.6|15616.6|15618.6|15616.6|15618.1|15616.1|6
1630472950000|2021-09-01 05:09:10|15618.7|15616.7|15618.8|15616.8|15619.1|15617.1|15618.6|15616.6|1
1630472960000|2021-09-01 05:09:20|15618.7|15616.7|15618.8|15616.8|15619.1|15617.1|15618.7|15616.7|2
1630472970000|2021-09-01 05:09:30|15618.7|15616.7|15618.8|15616.8|15619.1|15617.1|15618.4|15616.4|14
1630472980000|2021-09-01 05:09:40|15618.9|15616.9|15619.2|15617.2|15619.4|15617.4|15618.7|15616.7|11
1630472990000|2021-09-01 05:09:50|15619.3|15617.3|15619.2|15617.2|15619.4|15617.4|15619.1|15617.1|9
1630473000000|2021-09-01 05:10:00|15619.3|15617.3|15620.1|15618.1|15620.2|15618.2|15619.1|15617.1|33
1630473010000|2021-09-01 05:10:10|15619.9|15617.9|15619.9|15617.9|15620.2|15618.2|15619.8|15617.8|11
1630473020000|2021-09-01 05:10:20|15620.1|15618.1|15620.8|15618.8|15621.1|15619.1|15619.8|15617.8|55
1630473030000|2021-09-01 05:10:30|15620.7|15618.7|15621.3|15619.3|15622.3|15620.3|15620.7|15618.7|121
1630473040000|2021-09-01 05:10:40|15621.2|15619.2|15620.7|15618.7|15621.2|15619.2|15620.6|15618.6|8
1630473050000|2021-09-01 05:10:50|15620.6|15618.6|15620.6|15618.6|15621.3|15619.3|15620.3|15618.3|15
1630473060000|2021-09-01 05:11:00|15620.7|15618.7|15621.1|15619.1|15621.2|15619.2|15620.6|15618.6|11
1630473070000|2021-09-01 05:11:10|15620.9|15618.9|15620.6|15618.6|15621.1|15619.1|15620.3|15618.3|3
1630473080000|2021-09-01 05:11:20|15620.7|15618.7|15620.8|15618.8|15620.8|15618.8|15620.6|15618.6|4
1630473090000|2021-09-01 05:11:30|15620.7|15618.7|15620.4|15618.4|15620.9|15618.9|15620.3|15618.3|4
1630473100000|2021-09-01 05:11:40|15620.6|15618.6|15620.8|15618.8|15620.9|15618.9|15620.6|15618.6|2
1630473110000|2021-09-01 05:11:50|15620.7|15618.7|15620.6|15618.6|15620.8|15618.8|15620.6|15618.6|1
1630473120000|2021-09-01 05:12:00|15620.7|15618.7|15621.1|15619.1|15621.1|15619.1|15620.7|15618.7|6
1630473130000|2021-09-01 05:12:10|15620.9|15618.9|15620.8|15618.8|15621.1|15619.1|15620.6|15618.6|5
1630473140000|2021-09-01 05:12:20|15620.9|15618.9|15621.2|15619.2|15621.2|15619.2|15620.6|15618.6|2
1630473150000|2021-09-01 05:12:30|15621.3|15619.3|15621.1|15619.1|15621.4|15619.4|15621.1|15619.1|35
1630473160000|2021-09-01 05:12:40|15621.4|15619.4|15621.1|15619.1|15621.4|15619.4|15620.8|15618.8|10
1630473180000|2021-09-01 05:13:00|15620.9|15618.9|15621.3|15619.3|15621.4|15619.4|15620.9|15618.9|1
1630473190000|2021-09-01 05:13:10|15621.1|15619.1|15621.1|15619.1|15621.3|15619.3|15620.9|15618.9|7
1630473200000|2021-09-01 05:13:20|15620.9|15618.9|15621.3|15619.3|15621.4|15619.4|15620.9|15618.9|9
1630473210000|2021-09-01 05:13:30|15621.4|15619.4|15621.1|15619.1|15621.4|15619.4|15620.9|15618.9|7
1630473220000|2021-09-01 05:13:40|15620.9|15618.9|15621.3|15619.3|15621.3|15619.3|15620.7|15618.7|8
1630473230000|2021-09-01 05:13:50|15621.2|15619.2|15621.3|15619.3|15621.4|15619.4|15621.1|15619.1|5
1630473240000|2021-09-01 05:14:00|15621.2|15619.2|15620.3|15618.3|15621.2|15619.2|15620.3|15618.3|24
1630473250000|2021-09-01 05:14:10|15620.2|15618.2|15619.8|15617.8|15620.2|15618.2|15619.8|15617.8|5
1630473260000|2021-09-01 05:14:20|15619.9|15617.9|15619.8|15617.8|15619.9|15617.9|15619.4|15617.4|23
1630473270000|2021-09-01 05:14:30|15619.7|15617.7|15620.2|15618.2|15620.2|15618.2|15619.7|15617.7|2
1630473280000|2021-09-01 05:14:40|15620.1|15618.1|15620.1|15618.1|15620.2|15618.2|15619.7|15617.7|2
1630473290000|2021-09-01 05:14:50|15620.2|15618.2|15620.1|15618.1|15620.2|15618.2|15619.8|15617.8|0
1630473300000|2021-09-01 05:15:00|15619.9|15617.9|15620.4|15618.4|15620.6|15618.6|15619.9|15617.9|2
1630473310000|2021-09-01 05:15:10|15620.3|15618.3|15620.6|15618.6|15620.6|15618.6|15620.2|15618.2|4
1630473320000|2021-09-01 05:15:20|15620.4|15618.4|15620.1|15618.1|15620.6|15618.6|15620.1|15618.1|1
1630473330000|2021-09-01 05:15:30|15620.2|15618.2|15620.1|15618.1|15620.3|15618.3|15619.6|15617.6|4
1630473340000|2021-09-01 05:15:40|15620.2|15618.2|15620.1|15618.1|15620.4|15618.4|15619.8|15617.8|3
1630473350000|2021-09-01 05:15:50|15619.9|15617.9|15620.3|15618.3|15620.3|15618.3|15619.9|15617.9|5
1630473360000|2021-09-01 05:16:00|15620.4|15618.4|15620.2|15618.2|15620.4|15618.4|15620.2|15618.2|7
1630473370000|2021-09-01 05:16:10|15620.3|15618.3|15620.6|15618.6|15620.6|15618.6|15620.2|15618.2|11
1630473380000|2021-09-01 05:16:20|15620.7|15618.7|15620.3|15618.3|15620.9|15618.9|15620.3|15618.3|8
1630473390000|2021-09-01 05:16:30|15620.2|15618.2|15620.8|15618.8|15620.9|15618.9|15620.2|15618.2|8
1630473400000|2021-09-01 05:16:40|15620.9|15618.9|15620.8|15618.8|15620.9|15618.9|15620.6|15618.6|0
1630473410000|2021-09-01 05:16:50|15620.7|15618.7|15621.4|15619.4|15621.4|15619.4|15620.7|15618.7|14
1630473420000|2021-09-01 05:17:00|15621.1|15619.1|15620.8|15618.8|15621.3|15619.3|15620.7|15618.7|25
1630473430000|2021-09-01 05:17:10|15620.7|15618.7|15620.1|15618.1|15620.8|15618.8|15620.1|15618.1|14
1630473440000|2021-09-01 05:17:20|15620.2|15618.2|15620.1|15618.1|15620.3|15618.3|15619.8|15617.8|1
1630473450000|2021-09-01 05:17:30|15620.2|15618.2|15619.9|15617.9|15620.3|15618.3|15619.9|15617.9|1
1630473460000|2021-09-01 05:17:40|15619.8|15617.8|15619.7|15617.7|15620.1|15618.1|15619.7|15617.7|1
1630473470000|2021-09-01 05:17:50|15619.6|15617.6|15619.4|15617.4|15619.8|15617.8|15619.2|15617.2|8
1630473480000|2021-09-01 05:18:00|15619.3|15617.3|15619.3|15617.3|15619.4|15617.4|15619.2|15617.2|8
1630473490000|2021-09-01 05:18:10|15619.4|15617.4|15619.7|15617.7|15619.7|15617.7|15619.2|15617.2|4
1630473500000|2021-09-01 05:18:20|15619.8|15617.8|15619.6|15617.6|15620.1|15618.1|15619.4|15617.4|2
1630473510000|2021-09-01 05:18:30|15619.7|15617.7|15619.8|15617.8|15619.9|15617.9|15619.6|15617.6|1
1630473520000|2021-09-01 05:18:40|15619.7|15617.7|15620.2|15618.2|15620.2|15618.2|15619.6|15617.6|0
1630473530000|2021-09-01 05:18:50|15620.1|15618.1|15619.9|15617.9|15620.2|15618.2|15619.8|15617.8|4
1630473540000|2021-09-01 05:19:00|15619.8|15617.8|15619.7|15617.7|15620.1|15618.1|15619.7|15617.7|4
1630473550000|2021-09-01 05:19:10|15619.8|15617.8|15619.3|15617.3|15619.8|15617.8|15619.2|15617.2|3
1630473560000|2021-09-01 05:19:20|15619.2|15617.2|15619.4|15617.4|15619.4|15617.4|15619.2|15617.2|4
1630473570000|2021-09-01 05:19:30|15619.3|15617.3|15619.6|15617.6|15620.1|15618.1|15619.3|15617.3|2
1630473580000|2021-09-01 05:19:40|15619.7|15617.7|15619.3|15617.3|15619.8|15617.8|15619.3|15617.3|1
1630473590000|2021-09-01 05:19:50|15619.4|15617.4|15619.3|15617.3|15619.6|15617.6|15619.3|15617.3|0
1630473600000|2021-09-01 05:20:00|15619.2|15617.2|15619.1|15617.1|15619.6|15617.6|15618.9|15616.9|14
1630473610000|2021-09-01 05:20:10|15619.2|15617.2|15619.2|15617.2|15619.4|15617.4|15619.1|15617.1|4
1630473620000|2021-09-01 05:20:20|15619.3|15617.3|15619.3|15617.3|15619.4|15617.4|15619.1|15617.1|4
1630473630000|2021-09-01 05:20:30|15619.2|15617.2|15619.8|15617.8|15619.8|15617.8|15619.2|15617.2|7
1630473640000|2021-09-01 05:20:40|15619.7|15617.7|15619.3|15617.3|15619.8|15617.8|15619.1|15617.1|14
1630473650000|2021-09-01 05:20:50|15619.1|15617.1|15618.8|15616.8|15619.3|15617.3|15618.8|15616.8|6
1630473660000|2021-09-01 05:21:00|15618.7|15616.7|15618.9|15616.9|15619.1|15617.1|15618.7|15616.7|3
1630473670000|2021-09-01 05:21:10|15618.8|15616.8|15619.3|15617.3|15619.3|15617.3|15618.8|15616.8|4
1630473680000|2021-09-01 05:21:20|15619.2|15617.2|15619.1|15617.1|15619.3|15617.3|15619.1|15617.1|1
1630473690000|2021-09-01 05:21:30|15618.9|15616.9|15619.2|15617.2|15619.3|15617.3|15618.9|15616.9|4
1630473700000|2021-09-01 05:21:40|15619.3|15617.3|15619.3|15617.3|15619.6|15617.6|15619.3|15617.3|2
1630473710000|2021-09-01 05:21:50|15618.9|15616.9|15619.3|15617.3|15619.3|15617.3|15618.9|15616.9|4
1630473720000|2021-09-01 05:22:00|15619.2|15617.2|15619.3|15617.3|15619.7|15617.7|15618.9|15616.9|10
1630473730000|2021-09-01 05:22:10|15619.4|15617.4|15619.6|15617.6|15619.6|15617.6|15619.3|15617.3|0
1630473740000|2021-09-01 05:22:20|15619.4|15617.4|15619.6|15617.6|15620.1|15618.1|15619.3|15617.3|12
1630473750000|2021-09-01 05:22:30|15619.7|15617.7|15620.3|15618.3|15620.3|15618.3|15619.7|15617.7|3
1630473760000|2021-09-01 05:22:40|15620.4|15618.4|15620.1|15618.1|15620.4|15618.4|15619.8|15617.8|0
1630473770000|2021-09-01 05:22:50|15620.2|15618.2|15620.1|15618.1|15620.4|15618.4|15620.1|15618.1|5
1630473780000|2021-09-01 05:23:00|15620.2|15618.2|15620.1|15618.1|15620.3|15618.3|15620.1|15618.1|3
1630473790000|2021-09-01 05:23:10|15619.9|15617.9|15619.8|15617.8|15620.3|15618.3|15619.8|15617.8|6
1630473800000|2021-09-01 05:23:20|15619.9|15617.9|15619.8|15617.8|15620.1|15618.1|15619.8|15617.8|1
1630473810000|2021-09-01 05:23:30|15619.9|15617.9|15620.3|15618.3|15620.3|15618.3|15619.8|15617.8|0
1630473820000|2021-09-01 05:23:40|15620.4|15618.4|15620.3|15618.3|15620.4|15618.4|15620.2|15618.2|1
1630473830000|2021-09-01 05:23:50|15620.4|15618.4|15620.3|15618.3|15620.4|15618.4|15620.3|15618.3|0
1630473840000|2021-09-01 05:24:00|15620.2|15618.2|15620.1|15618.1|15620.3|15618.3|15619.8|15617.8|7
1630473850000|2021-09-01 05:24:10|15620.2|15618.2|15619.8|15617.8|15620.2|15618.2|15619.8|15617.8|0
1630473860000|2021-09-01 05:24:20|15619.7|15617.7|15619.3|15617.3|15619.8|15617.8|15619.3|15617.3|2
1630473870000|2021-09-01 05:24:30|15619.2|15617.2|15619.3|15617.3|15619.6|15617.6|15619.2|15617.2|3
1630473880000|2021-09-01 05:24:40|15619.2|15617.2|15619.3|15617.3|15619.4|15617.4|15619.2|15617.2|1
1630473890000|2021-09-01 05:24:50|15619.2|15617.2|15618.8|15616.8|15619.4|15617.4|15618.7|15616.7|9
1630473900000|2021-09-01 05:25:00|15618.7|15616.7|15618.8|15616.8|15618.9|15616.9|15618.7|15616.7|4
1630473910000|2021-09-01 05:25:10|15618.9|15616.9|15619.3|15617.3|15619.4|15617.4|15618.8|15616.8|3
1630473920000|2021-09-01 05:25:20|15619.4|15617.4|15619.3|15617.3|15619.6|15617.6|15619.2|15617.2|0
1630473930000|2021-09-01 05:25:30|15619.4|15617.4|15619.3|15617.3|15619.4|15617.4|15619.3|15617.3|1
1630473940000|2021-09-01 05:25:40|15619.2|15617.2|15618.8|15616.8|15619.2|15617.2|15618.8|15616.8|4
1630473950000|2021-09-01 05:25:50|15618.9|15616.9|15618.8|15616.8|15618.9|15616.9|15618.7|15616.7|1
1630473960000|2021-09-01 05:26:00|15618.9|15616.9|15618.9|15616.9|15619.1|15617.1|15618.7|15616.7|1
1630473970000|2021-09-01 05:26:10|15619.1|15617.1|15619.3|15617.3|15619.3|15617.3|15618.9|15616.9|3
1630473980000|2021-09-01 05:26:20|15619.4|15617.4|15619.3|15617.3|15619.4|15617.4|15619.2|15617.2|3
1630473990000|2021-09-01 05:26:30|15619.4|15617.4|15618.8|15616.8|15619.4|15617.4|15618.8|15616.8|3
1630474000000|2021-09-01 05:26:40|15618.7|15616.7|15618.9|15616.9|15619.1|15617.1|15618.7|15616.7|3
1630474010000|2021-09-01 05:26:50|15618.8|15616.8|15618.8|15616.8|15619.1|15617.1|15618.8|15616.8|0
1630474020000|2021-09-01 05:27:00|15618.9|15616.9|15618.8|15616.8|15618.9|15616.9|15618.7|15616.7|3
1630474030000|2021-09-01 05:27:10|15618.6|15616.6|15618.4|15616.4|15618.7|15616.7|15618.2|15616.2|9
1630474040000|2021-09-01 05:27:20|15618.3|15616.3|15618.3|15616.3|15618.7|15616.7|15618.3|15616.3|4
1630474050000|2021-09-01 05:27:30|15618.4|15616.4|15618.1|15616.1|15618.6|15616.6|15617.9|15615.9|14
1630474060000|2021-09-01 05:27:40|15618.2|15616.2|15618.1|15616.1|15618.2|15616.2|15617.8|15615.8|6
1630474070000|2021-09-01 05:27:50|15617.9|15615.9|15618.4|15616.4|15618.4|15616.4|15617.8|15615.8|4
1630474080000|2021-09-01 05:28:00|15618.6|15616.6|15618.1|15616.1|15618.6|15616.6|15617.9|15615.9|8
1630474090000|2021-09-01 05:28:10|15618.3|15616.3|15618.3|15616.3|15618.4|15616.4|15618.1|15616.1|1
1630474100000|2021-09-01 05:28:20|15618.4|15616.4|15618.2|15616.2|15618.4|15616.4|15618.1|15616.1|0
1630474110000|2021-09-01 05:28:30|15618.3|15616.3|15618.1|15616.1|15618.4|15616.4|15618.1|15616.1|4
1630474120000|2021-09-01 05:28:40|15618.2|15616.2|15618.2|15616.2|15618.3|15616.3|15618.1|15616.1|0
1630474130000|2021-09-01 05:28:50|15618.1|15616.1|15618.3|15616.3|15618.3|15616.3|15618.1|15616.1|3
1630474140000|2021-09-01 05:29:00|15618.2|15616.2|15618.6|15616.6|15618.6|15616.6|15617.8|15615.8|17
1630474150000|2021-09-01 05:29:10|15618.4|15616.4|15618.4|15616.4|15618.6|15616.6|15618.3|15616.3|2
1630474160000|2021-09-01 05:29:20|15618.6|15616.6|15618.6|15616.6|15618.8|15616.8|15618.4|15616.4|4
1630474170000|2021-09-01 05:29:30|15618.7|15616.7|15618.6|15616.6|15618.7|15616.7|15618.1|15616.1|1
1630474180000|2021-09-01 05:29:40|15618.7|15616.7|15618.6|15616.6|15618.8|15616.8|15618.6|15616.6|0
1630474190000|2021-09-01 05:29:50|15618.7|15616.7|15618.8|15616.8|15619.1|15617.1|15618.7|15616.7|1
1630474200000|2021-09-01 05:30:00|15618.9|15616.9|15618.8|15616.8|15619.1|15617.1|15618.7|15616.7|9
1630474210000|2021-09-01 05:30:10|15618.9|15616.9|15619.3|15617.3|15619.4|15617.4|15618.8|15616.8|11
1630474220000|2021-09-01 05:30:20|15619.4|15617.4|15619.6|15617.6|15619.7|15617.7|15619.4|15617.4|4
1630474230000|2021-09-01 05:30:30|15619.4|15617.4|15620.1|15618.1|15620.1|15618.1|15619.4|15617.4|7
1630474240000|2021-09-01 05:30:40|15619.9|15617.9|15619.9|15617.9|15620.2|15618.2|15619.8|15617.8|1
1630474250000|2021-09-01 05:30:50|15619.8|15617.8|15619.8|15617.8|15620.3|15618.3|15619.6|15617.6|8
1630474260000|2021-09-01 05:31:00|15619.9|15617.9|15620.1|15618.1|15620.1|15618.1|15619.7|15617.7|2
1630474270000|2021-09-01 05:31:10|15620.2|15618.2|15620.3|15618.3|15620.6|15618.6|15620.2|15618.2|5
1630474280000|2021-09-01 05:31:20|15620.4|15618.4|15619.8|15617.8|15620.4|15618.4|15619.8|15617.8|7
1630474290000|2021-09-01 05:31:30|15619.9|15617.9|15620.3|15618.3|15620.3|15618.3|15619.8|15617.8|2
1630474300000|2021-09-01 05:31:40|15620.2|15618.2|15619.3|15617.3|15620.2|15618.2|15619.2|15617.2|8
1630474310000|2021-09-01 05:31:50|15619.2|15617.2|15620.1|15618.1|15620.1|15618.1|15619.2|15617.2|12
1630474320000|2021-09-01 05:32:00|15619.9|15617.9|15620.3|15618.3|15620.3|15618.3|15619.9|15617.9|2
1630474330000|2021-09-01 05:32:10|15620.1|15618.1|15620.8|15618.8|15620.9|15618.9|15620.1|15618.1|7
1630474340000|2021-09-01 05:32:20|15620.9|15618.9|15621.3|15619.3|15621.4|15619.4|15620.9|15618.9|31
1630474350000|2021-09-01 05:32:30|15621.4|15619.4|15621.8|15619.8|15621.9|15619.9|15621.3|15619.3|17
1630474360000|2021-09-01 05:32:40|15621.7|15619.7|15621.3|15619.3|15621.8|15619.8|15621.3|15619.3|7
1630474370000|2021-09-01 05:32:50|15621.4|15619.4|15621.6|15619.6|15621.7|15619.7|15621.3|15619.3|4
1630474380000|2021-09-01 05:33:00|15621.4|15619.4|15620.6|15618.6|15621.6|15619.6|15620.4|15618.4|10
1630474390000|2021-09-01 05:33:10|15620.2|15618.2|15620.3|15618.3|15620.4|15618.4|15620.2|15618.2|5
1630474400000|2021-09-01 05:33:20|15620.2|15618.2|15620.3|15618.3|15620.3|15618.3|15620.1|15618.1|3
1630474410000|2021-09-01 05:33:30|15620.2|15618.2|15619.6|15617.6|15620.3|15618.3|15619.6|15617.6|9
1630474420000|2021-09-01 05:33:40|15619.7|15617.7|15619.3|15617.3|15619.7|15617.7|15619.3|15617.3|5
1630474430000|2021-09-01 05:33:50|15619.4|15617.4|15619.2|15617.2|15619.4|15617.4|15619.2|15617.2|3
1630474440000|2021-09-01 05:34:00|15619.3|15617.3|15619.6|15617.6|15619.6|15617.6|15619.3|15617.3|12
1630474450000|2021-09-01 05:34:10|15619.4|15617.4|15619.6|15617.6|15619.8|15617.8|15619.4|15617.4|5
1630474460000|2021-09-01 05:34:20|15619.4|15617.4|15619.9|15617.9|15620.1|15618.1|15619.3|15617.3|2
1630474470000|2021-09-01 05:34:30|15620.1|15618.1|15620.3|15618.3|15620.3|15618.3|15619.8|15617.8|0
1630474480000|2021-09-01 05:34:40|15620.4|15618.4|15620.3|15618.3|15620.6|15618.6|15620.3|15618.3|1
1630474490000|2021-09-01 05:34:50|15620.4|15618.4|15620.7|15618.7|15620.7|15618.7|15620.4|15618.4|1
1630474500000|2021-09-01 05:35:00|15620.6|15618.6|15620.3|15618.3|15620.6|15618.6|15619.9|15617.9|8
1630474510000|2021-09-01 05:35:10|15620.4|15618.4|15620.3|15618.3|15620.6|15618.6|15619.8|15617.8|11
1630474520000|2021-09-01 05:35:20|15620.2|15618.2|15620.3|15618.3|15620.7|15618.7|15620.1|15618.1|0
1630474530000|2021-09-01 05:35:30|15620.2|15618.2|15619.6|15617.6|15620.3|15618.3|15619.6|15617.6|6
1630474540000|2021-09-01 05:35:40|15619.7|15617.7|15619.8|15617.8|15620.1|15618.1|15619.6|15617.6|9
1630474550000|2021-09-01 05:35:50|15619.9|15617.9|15619.8|15617.8|15620.1|15618.1|15619.7|15617.7|2
1630474560000|2021-09-01 05:36:00|15619.7|15617.7|15620.2|15618.2|15620.2|15618.2|15619.6|15617.6|4
1630474570000|2021-09-01 05:36:10|15620.3|15618.3|15620.7|15618.7|15620.9|15618.9|15620.1|15618.1|6
1630474580000|2021-09-01 05:36:20|15620.8|15618.8|15620.2|15618.2|15620.8|15618.8|15620.1|15618.1|5
1630474590000|2021-09-01 05:36:30|15620.3|15618.3|15620.3|15618.3|15620.6|15618.6|15620.3|15618.3|0
1630474600000|2021-09-01 05:36:40|15620.2|15618.2|15620.1|15618.1|15620.2|15618.2|15619.9|15617.9|0
1630474610000|2021-09-01 05:36:50|15619.9|15617.9|15619.8|15617.8|15619.9|15617.9|15619.7|15617.7|2
1630474620000|2021-09-01 05:37:00|15619.9|15617.9|15619.8|15617.8|15620.2|15618.2|15619.8|15617.8|4
1630474630000|2021-09-01 05:37:10|15619.9|15617.9|15619.6|15617.6|15619.9|15617.9|15619.6|15617.6|0
1630474640000|2021-09-01 05:37:20|15619.7|15617.7|15619.8|15617.8|15619.9|15617.9|15619.6|15617.6|5
1630474650000|2021-09-01 05:37:30|15619.9|15617.9|15620.3|15618.3|15620.4|15618.4|15619.8|15617.8|3
1630474660000|2021-09-01 05:37:40|15620.2|15618.2|15620.3|15618.3|15620.6|15618.6|15620.1|15618.1|6
1630474670000|2021-09-01 05:37:50|15620.4|15618.4|15620.8|15618.8|15620.9|15618.9|15620.4|15618.4|3
1630474680000|2021-09-01 05:38:00|15620.7|15618.7|15620.1|15618.1|15620.9|15618.9|15620.1|15618.1|3
1630474690000|2021-09-01 05:38:10|15620.2|15618.2|15620.3|15618.3|15620.4|15618.4|15620.1|15618.1|3
1630474700000|2021-09-01 05:38:20|15620.2|15618.2|15619.9|15617.9|15620.3|15618.3|15619.9|15617.9|2
1630474710000|2021-09-01 05:38:30|15619.8|15617.8|15620.2|15618.2|15620.3|15618.3|15619.8|15617.8|18
1630474720000|2021-09-01 05:38:40|15620.1|15618.1|15620.1|15618.1|15620.4|15618.4|15620.1|15618.1|5
1630474730000|2021-09-01 05:38:50|15620.2|15618.2|15620.8|15618.8|15620.8|15618.8|15620.1|15618.1|1
1630474740000|2021-09-01 05:39:00|15620.7|15618.7|15621.1|15619.1|15621.1|15619.1|15620.4|15618.4|4
1630474750000|2021-09-01 05:39:10|15621.2|15619.2|15622.6|15620.6|15622.8|15620.8|15621.1|15619.1|42
1630474760000|2021-09-01 05:39:20|15622.3|15620.3|15622.3|15620.3|15622.6|15620.6|15622.2|15620.2|14
1630474770000|2021-09-01 05:39:30|15622.4|15620.4|15622.6|15620.6|15622.7|15620.7|15622.2|15620.2|20
1630474780000|2021-09-01 05:39:40|15622.7|15620.7|15623.1|15621.1|15623.1|15621.1|15622.6|15620.6|14
1630474790000|2021-09-01 05:39:50|15623.2|15621.2|15622.8|15620.8|15623.2|15621.2|15622.7|15620.7|11
1630474800000|2021-09-01 05:40:00|15622.7|15620.7|15623.4|15621.4|15623.4|15621.4|15622.4|15620.4|18
1630474810000|2021-09-01 05:40:10|15623.9|15621.9|15624.2|15622.2|15624.4|15622.4|15623.8|15621.8|70
1630474820000|2021-09-01 05:40:20|15624.1|15622.1|15625.1|15623.1|15625.1|15623.1|15623.9|15621.9|30
1630474830000|2021-09-01 05:40:30|15625.2|15623.2|15625.2|15623.2|15625.7|15623.7|15625.1|15623.1|36
1630474840000|2021-09-01 05:40:40|15625.1|15623.1|15625.2|15623.2|15625.4|15623.4|15625.1|15623.1|8
1630474850000|2021-09-01 05:40:50|15625.1|15623.1|15625.6|15623.6|15626.1|15624.1|15625.1|15623.1|34
1630474860000|2021-09-01 05:41:00|15625.7|15623.7|15625.8|15623.8|15626.2|15624.2|15625.7|15623.7|9
1630474870000|2021-09-01 05:41:10|15625.9|15623.9|15626.1|15624.1|15626.3|15624.3|15625.8|15623.8|16
1630474880000|2021-09-01 05:41:20|15625.9|15623.9|15626.2|15624.2|15626.6|15624.6|15625.9|15623.9|18
1630474890000|2021-09-01 05:41:30|15626.1|15624.1|15626.4|15624.4|15626.4|15624.4|15626.1|15624.1|6
1630474900000|2021-09-01 05:41:40|15626.3|15624.3|15626.3|15624.3|15626.6|15624.6|15626.2|15624.2|9
1630474910000|2021-09-01 05:41:50|15626.4|15624.4|15626.1|15624.1|15626.4|15624.4|15626.1|15624.1|4
1630474920000|2021-09-01 05:42:00|15625.9|15623.9|15625.8|15623.8|15626.2|15624.2|15625.6|15623.6|7
1630474930000|2021-09-01 05:42:10|15625.9|15623.9|15626.3|15624.3|15626.4|15624.4|15625.8|15623.8|6
1630474940000|2021-09-01 05:42:20|15626.2|15624.2|15627.8|15625.8|15627.9|15625.9|15626.1|15624.1|80
1630474950000|2021-09-01 05:42:30|15627.9|15625.9|15632.6|15630.6|15632.8|15630.8|15627.7|15625.7|251
1630474960000|2021-09-01 05:42:40|15632.7|15630.7|15632.8|15630.8|15633.1|15631.1|15632.4|15630.4|12
1630474970000|2021-09-01 05:42:50|15632.9|15630.9|15633.8|15631.8|15633.8|15631.8|15632.8|15630.8|21
1630474980000|2021-09-01 05:43:00|15633.9|15631.9|15632.9|15630.9|15633.9|15631.9|15632.6|15630.6|28
1630474990000|2021-09-01 05:43:10|15633.1|15631.1|15631.6|15629.6|15633.1|15631.1|15631.6|15629.6|20
1630475000000|2021-09-01 05:43:20|15631.7|15629.7|15631.3|15629.3|15631.8|15629.8|15631.3|15629.3|4
1630475010000|2021-09-01 05:43:30|15631.4|15629.4|15632.3|15630.3|15633.3|15631.3|15631.3|15629.3|88
1630475020000|2021-09-01 05:43:40|15632.2|15630.2|15631.7|15629.7|15632.2|15630.2|15631.2|15629.2|2
1630475030000|2021-09-01 05:43:50|15631.8|15629.8|15632.3|15630.3|15632.4|15630.4|15631.2|15629.2|8
1630475040000|2021-09-01 05:44:00|15632.2|15630.2|15632.4|15630.4|15632.4|15630.4|15631.7|15629.7|9
1630475050000|2021-09-01 05:44:10|15632.3|15630.3|15632.3|15630.3|15632.4|15630.4|15632.2|15630.2|3
1630475060000|2021-09-01 05:44:20|15632.2|15630.2|15632.6|15630.6|15632.6|15630.6|15632.1|15630.1|6
1630475070000|2021-09-01 05:44:30|15632.4|15630.4|15633.6|15631.6|15633.7|15631.7|15632.3|15630.3|27
1630475080000|2021-09-01 05:44:40|15633.4|15631.4|15633.6|15631.6|15633.8|15631.8|15633.3|15631.3|13
1630475090000|2021-09-01 05:44:50|15633.7|15631.7|15632.9|15630.9|15633.7|15631.7|15632.9|15630.9|5
1630475100000|2021-09-01 05:45:00|15632.8|15630.8|15633.8|15631.8|15633.8|15631.8|15632.8|15630.8|7
1630475110000|2021-09-01 05:45:10|15633.6|15631.6|15633.4|15631.4|15633.7|15631.7|15633.2|15631.2|3
1630475120000|2021-09-01 05:45:20|15633.6|15631.6|15632.9|15630.9|15633.8|15631.8|15632.9|15630.9|6
1630475130000|2021-09-01 05:45:30|15633.1|15631.1|15632.8|15630.8|15633.1|15631.1|15632.8|15630.8|1
1630475140000|2021-09-01 05:45:40|15632.7|15630.7|15631.4|15629.4|15632.9|15630.9|15631.4|15629.4|22
1630475150000|2021-09-01 05:45:50|15631.3|15629.3|15631.3|15629.3|15631.8|15629.8|15631.2|15629.2|16
1630475160000|2021-09-01 05:46:00|15631.2|15629.2|15632.1|15630.1|15632.6|15630.6|15631.2|15629.2|21
1630475170000|2021-09-01 05:46:10|15631.9|15629.9|15631.8|15629.8|15631.9|15629.9|15631.6|15629.6|7
1630475180000|2021-09-01 05:46:20|15631.7|15629.7|15632.1|15630.1|15632.1|15630.1|15631.6|15629.6|3
1630475190000|2021-09-01 05:46:30|15632.2|15630.2|15631.6|15629.6|15632.3|15630.3|15631.6|15629.6|7
1630475200000|2021-09-01 05:46:40|15631.7|15629.7|15631.9|15629.9|15631.9|15629.9|15631.4|15629.4|10
1630475210000|2021-09-01 05:46:50|15632.3|15630.3|15631.9|15629.9|15632.6|15630.6|15631.7|15629.7|12
1630475220000|2021-09-01 05:47:00|15631.8|15629.8|15631.2|15629.2|15631.8|15629.8|15631.1|15629.1|5
1630475230000|2021-09-01 05:47:10|15631.4|15629.4|15631.8|15629.8|15631.8|15629.8|15631.3|15629.3|9
1630475240000|2021-09-01 05:47:20|15631.4|15629.4|15631.6|15629.6|15631.6|15629.6|15631.3|15629.3|8
1630475250000|2021-09-01 05:47:30|15631.4|15629.4|15631.1|15629.1|15631.4|15629.4|15631.1|15629.1|2
1630475260000|2021-09-01 05:47:40|15631.2|15629.2|15631.1|15629.1|15631.3|15629.3|15631.1|15629.1|8
1630475270000|2021-09-01 05:47:50|15630.9|15628.9|15631.4|15629.4|15631.4|15629.4|15630.7|15628.7|10
1630475280000|2021-09-01 05:48:00|15631.3|15629.3|15631.3|15629.3|15631.7|15629.7|15631.3|15629.3|5
1630475290000|2021-09-01 05:48:10|15631.2|15629.2|15631.1|15629.1|15631.2|15629.2|15630.9|15628.9|2
1630475300000|2021-09-01 05:48:20|15630.9|15628.9|15631.3|15629.3|15631.3|15629.3|15630.9|15628.9|3
1630475310000|2021-09-01 05:48:30|15631.2|15629.2|15630.9|15628.9|15631.3|15629.3|15630.7|15628.7|11
1630475320000|2021-09-01 05:48:40|15631.1|15629.1|15631.1|15629.1|15631.3|15629.3|15630.8|15628.8|3
1630475330000|2021-09-01 05:48:50|15630.9|15628.9|15631.3|15629.3|15631.3|15629.3|15630.9|15628.9|0
1630475340000|2021-09-01 05:49:00|15631.2|15629.2|15631.6|15629.6|15631.7|15629.7|15630.9|15628.9|11
1630475350000|2021-09-01 05:49:10|15631.7|15629.7|15631.8|15629.8|15631.8|15629.8|15631.7|15629.7|5
1630475360000|2021-09-01 05:49:20|15631.7|15629.7|15631.3|15629.3|15631.8|15629.8|15631.2|15629.2|1
1630475380000|2021-09-01 05:49:40|15631.2|15629.2|15631.1|15629.1|15631.3|15629.3|15631.1|15629.1|6
1630475390000|2021-09-01 05:49:50|15630.9|15628.9|15630.8|15628.8|15630.9|15628.9|15630.7|15628.7|3
1630475400000|2021-09-01 05:50:00|15630.9|15628.9|15630.8|15628.8|15631.1|15629.1|15630.8|15628.8|6
1630475410000|2021-09-01 05:50:10|15630.7|15628.7|15630.8|15628.8|15631.3|15629.3|15630.7|15628.7|8
1630475420000|2021-09-01 05:50:20|15630.9|15628.9|15630.8|15628.8|15631.4|15629.4|15630.8|15628.8|5
1630475430000|2021-09-01 05:50:30|15630.7|15628.7|15630.2|15628.2|15630.8|15628.8|15630.2|15628.2|16
1630475440000|2021-09-01 05:50:40|15630.1|15628.1|15630.2|15628.2|15630.3|15628.3|15629.9|15627.9|11
1630475450000|2021-09-01 05:50:50|15630.1|15628.1|15629.8|15627.8|15630.2|15628.2|15629.6|15627.6|11
1630475460000|2021-09-01 05:51:00|15629.9|15627.9|15630.2|15628.2|15630.2|15628.2|15629.8|15627.8|9
1630475470000|2021-09-01 05:51:10|15630.3|15628.3|15630.3|15628.3|15630.7|15628.7|15630.3|15628.3|3
1630475480000|2021-09-01 05:51:20|15630.2|15628.2|15630.1|15628.1|15630.3|15628.3|15629.6|15627.6|4
1630475490000|2021-09-01 05:51:30|15629.9|15627.9|15629.9|15627.9|15630.1|15628.1|15629.3|15627.3|2
1630475500000|2021-09-01 05:51:40|15630.1|15628.1|15630.1|15628.1|15630.2|15628.2|15629.7|15627.7|1
1630475510000|2021-09-01 05:51:50|15630.2|15628.2|15630.1|15628.1|15630.2|15628.2|15629.9|15627.9|2
1630475520000|2021-09-01 05:52:00|15630.2|15628.2|15630.3|15628.3|15630.4|15628.4|15630.1|15628.1|8
1630475530000|2021-09-01 05:52:10|15630.4|15628.4|15630.6|15628.6|15630.7|15628.7|15630.3|15628.3|7
1630475540000|2021-09-01 05:52:20|15630.4|15628.4|15630.7|15628.7|15630.8|15628.8|15630.3|15628.3|1
1630475550000|2021-09-01 05:52:30|15630.8|15628.8|15631.1|15629.1|15631.2|15629.2|15630.7|15628.7|3
1630475560000|2021-09-01 05:52:40|15630.9|15628.9|15630.8|15628.8|15631.1|15629.1|15630.8|15628.8|3
1630475570000|2021-09-01 05:52:50|15630.7|15628.7|15630.8|15628.8|15630.9|15628.9|15630.7|15628.7|1
1630475580000|2021-09-01 05:53:00|15630.9|15628.9|15629.9|15627.9|15631.1|15629.1|15629.4|15627.4|18
1630475590000|2021-09-01 05:53:10|15630.1|15628.1|15630.6|15628.6|15630.8|15628.8|15629.8|15627.8|6
1630475600000|2021-09-01 05:53:20|15630.7|15628.7|15630.6|15628.6|15630.9|15628.9|15629.9|15627.9|15
1630475610000|2021-09-01 05:53:30|15630.4|15628.4|15630.3|15628.3|15630.4|15628.4|15630.2|15628.2|2
1630475620000|2021-09-01 05:53:40|15630.1|15628.1|15630.1|15628.1|15630.2|15628.2|15629.8|15627.8|3
1630475630000|2021-09-01 05:53:50|15629.9|15627.9|15629.3|15627.3|15629.9|15627.9|15629.3|15627.3|4
1630475640000|2021-09-01 05:54:00|15629.1|15627.1|15628.7|15626.7|15629.6|15627.6|15628.7|15626.7|15
1630475650000|2021-09-01 05:54:10|15628.8|15626.8|15628.8|15626.8|15628.8|15626.8|15627.8|15625.8|60
1630475660000|2021-09-01 05:54:20|15628.9|15626.9|15627.8|15625.8|15628.9|15626.9|15627.8|15625.8|16
1630475670000|2021-09-01 05:54:30|15628.2|15626.2|15628.3|15626.3|15628.6|15626.6|15628.1|15626.1|12
1630475680000|2021-09-01 05:54:40|15628.2|15626.2|15628.1|15626.1|15628.6|15626.6|15627.9|15625.9|5
1630475690000|2021-09-01 05:54:50|15628.2|15626.2|15628.2|15626.2|15628.2|15626.2|15627.9|15625.9|4
1630475700000|2021-09-01 05:55:00|15628.3|15626.3|15628.8|15626.8|15628.9|15626.9|15628.2|15626.2|63
1630475710000|2021-09-01 05:55:10|15628.9|15626.9|15628.8|15626.8|15629.4|15627.4|15628.8|15626.8|23
1630475720000|2021-09-01 05:55:20|15628.7|15626.7|15628.6|15626.6|15628.9|15626.9|15628.6|15626.6|2
1630475730000|2021-09-01 05:55:30|15628.7|15626.7|15628.3|15626.3|15628.7|15626.7|15627.8|15625.8|14
1630475740000|2021-09-01 05:55:40|15628.2|15626.2|15628.1|15626.1|15628.3|15626.3|15627.7|15625.7|2
1630475750000|2021-09-01 05:55:50|15627.9|15625.9|15627.7|15625.7|15628.1|15626.1|15627.6|15625.6|12
1630475760000|2021-09-01 05:56:00|15627.8|15625.8|15627.4|15625.4|15627.8|15625.8|15627.3|15625.3|31
1630475770000|2021-09-01 05:56:10|15627.6|15625.6|15627.3|15625.3|15627.8|15625.8|15627.2|15625.2|8
1630475780000|2021-09-01 05:56:20|15627.4|15625.4|15627.3|15625.3|15627.4|15625.4|15626.9|15624.9|17
1630475790000|2021-09-01 05:56:30|15627.2|15625.2|15627.1|15625.1|15627.2|15625.2|15626.9|15624.9|2
1630475800000|2021-09-01 05:56:40|15627.2|15625.2|15627.1|15625.1|15627.2|15625.2|15626.7|15624.7|9
1630475810000|2021-09-01 05:56:50|15626.9|15624.9|15626.8|15624.8|15627.2|15625.2|15626.6|15624.6|12
1630475820000|2021-09-01 05:57:00|15626.7|15624.7|15626.9|15624.9|15627.1|15625.1|15626.4|15624.4|14
1630475830000|2021-09-01 05:57:10|15626.8|15624.8|15627.2|15625.2|15627.2|15625.2|15626.8|15624.8|0
1630475840000|2021-09-01 05:57:20|15627.1|15625.1|15626.8|15624.8|15627.1|15625.1|15626.4|15624.4|7
1630475850000|2021-09-01 05:57:30|15626.7|15624.7|15626.6|15624.6|15626.8|15624.8|15626.3|15624.3|3
1630475860000|2021-09-01 05:57:40|15626.7|15624.7|15626.3|15624.3|15626.8|15624.8|15626.2|15624.2|7
1630475870000|2021-09-01 05:57:50|15626.4|15624.4|15626.3|15624.3|15626.6|15624.6|15626.3|15624.3|1
1630475880000|2021-09-01 05:58:00|15626.2|15624.2|15626.2|15624.2|15626.4|15624.4|15626.2|15624.2|9
1630475890000|2021-09-01 05:58:10|15626.1|15624.1|15625.3|15623.3|15626.2|15624.2|15625.3|15623.3|21
1630475900000|2021-09-01 05:58:20|15625.4|15623.4|15625.4|15623.4|15625.4|15623.4|15625.3|15623.3|4
1630475910000|2021-09-01 05:58:30|15625.3|15623.3|15625.8|15623.8|15625.9|15623.9|15625.2|15623.2|7
1630475920000|2021-09-01 05:58:40|15625.9|15623.9|15625.3|15623.3|15626.1|15624.1|15625.3|15623.3|4
1630475930000|2021-09-01 05:58:50|15625.2|15623.2|15625.1|15623.1|15625.3|15623.3|15624.9|15622.9|6
1630475940000|2021-09-01 05:59:00|15624.9|15622.9|15625.3|15623.3|15625.3|15623.3|15624.9|15622.9|5
1630475950000|2021-09-01 05:59:10|15625.2|15623.2|15625.8|15623.8|15625.8|15623.8|15625.2|15623.2|1
1630475960000|2021-09-01 05:59:20|15625.9|15623.9|15626.1|15624.1|15626.2|15624.2|15625.7|15623.7|3
1630475970000|2021-09-01 05:59:30|15625.9|15623.9|15626.4|15624.4|15626.4|15624.4|15625.9|15623.9|5
1630475980000|2021-09-01 05:59:40|15626.6|15624.6|15626.7|15624.7|15626.9|15624.9|15626.4|15624.4|7
1630475990000|2021-09-01 05:59:50|15626.4|15624.4|15626.1|15624.1|15626.6|15624.6|15625.7|15623.7|14
1630476000000|2021-09-01 06:00:00|15626.2|15624.2|15624.9|15622.9|15626.7|15624.7|15624.9|15622.9|56
1630476010000|2021-09-01 06:00:10|15625.1|15623.1|15625.3|15623.3|15625.4|15623.4|15624.8|15622.8|8
1630476020000|2021-09-01 06:00:20|15625.4|15623.4|15624.8|15622.8|15626.1|15624.1|15624.7|15622.7|24
1630476030000|2021-09-01 06:00:30|15624.7|15622.7|15625.3|15623.3|15625.3|15623.3|15624.7|15622.7|8
1630476040000|2021-09-01 06:00:40|15625.6|15623.6|15625.1|15623.1|15625.9|15623.9|15624.7|15622.7|10
1630476050000|2021-09-01 06:00:50|15625.3|15623.3|15625.8|15623.8|15626.1|15624.1|15624.8|15622.8|11
1630476060000|2021-09-01 06:01:00|15625.7|15623.7|15627.9|15625.9|15628.3|15626.3|15625.7|15623.7|37
1630476070000|2021-09-01 06:01:10|15628.1|15626.1|15628.1|15626.1|15628.3|15626.3|15627.6|15625.6|23
1630476080000|2021-09-01 06:01:20|15628.2|15626.2|15628.1|15626.1|15628.3|15626.3|15627.4|15625.4|9
1630476090000|2021-09-01 06:01:30|15628.2|15626.2|15628.2|15626.2|15628.6|15626.6|15628.1|15626.1|8
1630476100000|2021-09-01 06:01:40|15628.3|15626.3|15628.8|15626.8|15629.3|15627.3|15628.1|15626.1|24
1630476110000|2021-09-01 06:01:50|15628.4|15626.4|15628.6|15626.6|15628.8|15626.8|15627.8|15625.8|22
1630476120000|2021-09-01 06:02:00|15628.7|15626.7|15628.6|15626.6|15628.8|15626.8|15628.1|15626.1|27
1630476130000|2021-09-01 06:02:10|15628.4|15626.4|15630.3|15628.3|15630.3|15628.3|15628.3|15626.3|23
1630476140000|2021-09-01 06:02:20|15630.8|15628.8|15630.6|15628.6|15630.8|15628.8|15630.2|15628.2|14
1630476150000|2021-09-01 06:02:30|15630.8|15628.8|15630.8|15628.8|15630.8|15628.8|15630.1|15628.1|10
1630476160000|2021-09-01 06:02:40|15630.7|15628.7|15630.9|15628.9|15630.9|15628.9|15630.7|15628.7|9
1630476170000|2021-09-01 06:02:50|15630.8|15628.8|15630.8|15628.8|15631.1|15629.1|15630.3|15628.3|12
1630476180000|2021-09-01 06:03:00|15630.9|15628.9|15630.3|15628.3|15631.6|15629.6|15630.2|15628.2|61
1630476190000|2021-09-01 06:03:10|15630.2|15628.2|15630.1|15628.1|15630.3|15628.3|15629.9|15627.9|6
1630476200000|2021-09-01 06:03:20|15630.2|15628.2|15630.1|15628.1|15630.4|15628.4|15629.8|15627.8|6
1630476210000|2021-09-01 06:03:30|15629.9|15627.9|15630.1|15628.1|15630.4|15628.4|15629.8|15627.8|1
1630476220000|2021-09-01 06:03:40|15629.7|15627.7|15629.6|15627.6|15629.9|15627.9|15629.6|15627.6|11
1630476230000|2021-09-01 06:03:50|15629.4|15627.4|15629.8|15627.8|15629.8|15627.8|15629.4|15627.4|7
1630476240000|2021-09-01 06:04:00|15630.6|15628.6|15630.3|15628.3|15630.7|15628.7|15629.9|15627.9|32
1630476250000|2021-09-01 06:04:10|15630.2|15628.2|15630.3|15628.3|15630.3|15628.3|15629.4|15627.4|11
1630476260000|2021-09-01 06:04:20|15630.4|15628.4|15630.1|15628.1|15630.6|15628.6|15629.8|15627.8|2
1630476270000|2021-09-01 06:04:30|15629.9|15627.9|15631.3|15629.3|15631.4|15629.4|15629.8|15627.8|7
1630476280000|2021-09-01 06:04:40|15631.2|15629.2|15631.3|15629.3|15631.4|15629.4|15630.6|15628.6|3
1630476290000|2021-09-01 06:04:50|15631.2|15629.2|15631.3|15629.3|15631.4|15629.4|15630.8|15628.8|2
1630476300000|2021-09-01 06:05:00|15631.4|15629.4|15631.3|15629.3|15631.8|15629.8|15630.8|15628.8|25
1630476310000|2021-09-01 06:05:10|15631.2|15629.2|15629.7|15627.7|15631.3|15629.3|15629.6|15627.6|10
1630476320000|2021-09-01 06:05:20|15629.8|15627.8|15630.3|15628.3|15630.3|15628.3|15629.4|15627.4|3
1630476330000|2021-09-01 06:05:30|15630.2|15628.2|15629.4|15627.4|15630.2|15628.2|15629.4|15627.4|4
1630476340000|2021-09-01 06:05:40|15629.3|15627.3|15628.8|15626.8|15629.3|15627.3|15628.8|15626.8|14
1630476350000|2021-09-01 06:05:50|15628.9|15626.9|15628.8|15626.8|15629.6|15627.6|15628.8|15626.8|1
1630476360000|2021-09-01 06:06:00|15628.9|15626.9|15630.1|15628.1|15630.1|15628.1|15628.9|15626.9|13
1630476370000|2021-09-01 06:06:10|15629.9|15627.9|15630.8|15628.8|15630.8|15628.8|15629.6|15627.6|9
1630476380000|2021-09-01 06:06:20|15630.7|15628.7|15631.3|15629.3|15631.3|15629.3|15630.6|15628.6|4
1630476390000|2021-09-01 06:06:30|15631.2|15629.2|15633.1|15631.1|15633.1|15631.1|15631.2|15629.2|62
1630476400000|2021-09-01 06:06:40|15632.9|15630.9|15633.1|15631.1|15633.1|15631.1|15632.7|15630.7|9
1630476410000|2021-09-01 06:06:50|15632.9|15630.9|15632.8|15630.8|15633.2|15631.2|15632.8|15630.8|12
1630476420000|2021-09-01 06:07:00|15632.9|15630.9|15632.2|15630.2|15633.3|15631.3|15632.1|15630.1|13
1630476430000|2021-09-01 06:07:10|15632.1|15630.1|15632.3|15630.3|15632.3|15630.3|15632.1|15630.1|3
1630476440000|2021-09-01 06:07:20|15632.2|15630.2|15632.6|15630.6|15632.6|15630.6|15631.9|15629.9|2
1630476450000|2021-09-01 06:07:30|15632.8|15630.8|15632.8|15630.8|15632.9|15630.9|15632.7|15630.7|5
1630476460000|2021-09-01 06:07:40|15632.9|15630.9|15632.8|15630.8|15632.9|15630.9|15632.6|15630.6|5
1630476470000|2021-09-01 06:07:50|15632.9|15630.9|15632.3|15630.3|15633.1|15631.1|15632.3|15630.3|15
1630476480000|2021-09-01 06:08:00|15632.4|15630.4|15632.6|15630.6|15632.8|15630.8|15632.2|15630.2|1
1630476490000|2021-09-01 06:08:10|15632.4|15630.4|15632.6|15630.6|15632.7|15630.7|15632.3|15630.3|2
1630476500000|2021-09-01 06:08:20|15632.4|15630.4|15632.6|15630.6|15632.7|15630.7|15632.4|15630.4|0
1630476510000|2021-09-01 06:08:30|15632.4|15630.4|15632.3|15630.3|15632.8|15630.8|15632.2|15630.2|9
1630476520000|2021-09-01 06:08:40|15632.1|15630.1|15632.3|15630.3|15632.4|15630.4|15631.9|15629.9|9
1630476530000|2021-09-01 06:08:50|15632.2|15630.2|15631.8|15629.8|15632.3|15630.3|15631.8|15629.8|18
1630476540000|2021-09-01 06:09:00|15631.9|15629.9|15633.1|15631.1|15633.2|15631.2|15631.8|15629.8|6
1630476550000|2021-09-01 06:09:10|15632.9|15630.9|15632.8|15630.8|15633.1|15631.1|15632.7|15630.7|4
1630476560000|2021-09-01 06:09:20|15632.7|15630.7|15632.6|15630.6|15632.9|15630.9|15632.4|15630.4|10
1630476570000|2021-09-01 06:09:30|15632.8|15630.8|15632.9|15630.9|15633.1|15631.1|15632.7|15630.7|13
1630476580000|2021-09-01 06:09:40|15632.8|15630.8|15633.3|15631.3|15633.9|15631.9|15632.8|15630.8|19
1630476590000|2021-09-01 06:09:50|15633.4|15631.4|15632.8|15630.8|15633.7|15631.7|15632.8|15630.8|3
1630476600000|2021-09-01 06:10:00|15632.7|15630.7|15633.8|15631.8|15633.9|15631.9|15632.4|15630.4|12
1630476610000|2021-09-01 06:10:10|15633.9|15631.9|15633.8|15631.8|15633.9|15631.9|15633.2|15631.2|7
1630476620000|2021-09-01 06:10:20|15633.7|15631.7|15635.2|15633.2|15635.2|15633.2|15633.7|15631.7|42
1630476630000|2021-09-01 06:10:30|15635.1|15633.1|15635.1|15633.1|15635.3|15633.3|15634.8|15632.8|18
1630476640000|2021-09-01 06:10:40|15635.2|15633.2|15635.2|15633.2|15635.6|15633.6|15635.1|15633.1|14
1630476650000|2021-09-01 06:10:50|15635.1|15633.1|15635.3|15633.3|15635.3|15633.3|15634.8|15632.8|8
1630476660000|2021-09-01 06:11:00|15635.2|15633.2|15635.3|15633.3|15635.9|15633.9|15635.2|15633.2|38
1630476670000|2021-09-01 06:11:10|15635.4|15633.4|15635.8|15633.8|15635.9|15633.9|15635.3|15633.3|19
1630476680000|2021-09-01 06:11:20|15635.7|15633.7|15636.4|15634.4|15636.6|15634.6|15635.6|15633.6|35
1630476690000|2021-09-01 06:11:30|15636.3|15634.3|15636.4|15634.4|15636.4|15634.4|15636.1|15634.1|6
1630476700000|2021-09-01 06:11:40|15636.3|15634.3|15636.2|15634.2|15636.4|15634.4|15636.2|15634.2|3
1630476710000|2021-09-01 06:11:50|15636.4|15634.4|15636.1|15634.1|15636.9|15634.9|15636.1|15634.1|17
1630476720000|2021-09-01 06:12:00|15635.9|15633.9|15636.6|15634.6|15636.6|15634.6|15635.9|15633.9|11
1630476730000|2021-09-01 06:12:10|15636.3|15634.3|15636.6|15634.6|15636.6|15634.6|15636.2|15634.2|22
1630476740000|2021-09-01 06:12:20|15636.4|15634.4|15636.8|15634.8|15637.1|15635.1|15636.4|15634.4|2
1630476750000|2021-09-01 06:12:30|15637.1|15635.1|15636.8|15634.8|15637.2|15635.2|15636.8|15634.8|5
1630476760000|2021-09-01 06:12:40|15636.9|15634.9|15636.8|15634.8|15636.9|15634.9|15636.7|15634.7|3
1630476770000|2021-09-01 06:12:50|15636.7|15634.7|15636.4|15634.4|15636.7|15634.7|15636.2|15634.2|8
1630476780000|2021-09-01 06:13:00|15636.6|15634.6|15636.7|15634.7|15636.8|15634.8|15636.4|15634.4|9
1630476790000|2021-09-01 06:13:10|15636.9|15634.9|15636.3|15634.3|15636.9|15634.9|15636.3|15634.3|12
1630476800000|2021-09-01 06:13:20|15636.4|15634.4|15635.1|15633.1|15636.8|15634.8|15635.1|15633.1|17
1630476810000|2021-09-01 06:13:30|15634.9|15632.9|15634.6|15632.6|15635.2|15633.2|15634.6|15632.6|13
1630476820000|2021-09-01 06:13:40|15634.7|15632.7|15634.8|15632.8|15634.9|15632.9|15634.6|15632.6|4
1630476830000|2021-09-01 06:13:50|15634.7|15632.7|15634.8|15632.8|15635.2|15633.2|15634.6|15632.6|5
1630476840000|2021-09-01 06:14:00|15634.7|15632.7|15634.8|15632.8|15634.9|15632.9|15634.6|15632.6|5
1630476850000|2021-09-01 06:14:10|15634.7|15632.7|15635.3|15633.3|15635.7|15633.7|15634.7|15632.7|7
1630476860000|2021-09-01 06:14:20|15635.2|15633.2|15635.6|15633.6|15635.7|15633.7|15635.1|15633.1|5
1630476870000|2021-09-01 06:14:30|15635.7|15633.7|15635.6|15633.6|15635.8|15633.8|15635.3|15633.3|0
1630476880000|2021-09-01 06:14:40|15635.4|15633.4|15636.3|15634.3|15636.6|15634.6|15635.3|15633.3|23
1630476890000|2021-09-01 06:14:50|15636.2|15634.2|15635.7|15633.7|15636.3|15634.3|15635.7|15633.7|13
1630476900000|2021-09-01 06:15:00|15635.8|15633.8|15635.9|15633.9|15636.2|15634.2|15635.6|15633.6|11
1630476910000|2021-09-01 06:15:10|15636.1|15634.1|15635.9|15633.9|15636.2|15634.2|15635.9|15633.9|1
1630476920000|2021-09-01 06:15:20|15635.8|15633.8|15635.6|15633.6|15635.8|15633.8|15635.6|15633.6|7
1630476930000|2021-09-01 06:15:30|15635.7|15633.7|15635.6|15633.6|15635.8|15633.8|15635.3|15633.3|5
1630476940000|2021-09-01 06:15:40|15635.7|15633.7|15635.7|15633.7|15636.1|15634.1|15635.7|15633.7|3
1630476950000|2021-09-01 06:15:50|15635.8|15633.8|15635.8|15633.8|15635.8|15633.8|15635.7|15633.7|0
1630476960000|2021-09-01 06:16:00|15635.7|15633.7|15635.6|15633.6|15635.8|15633.8|15635.2|15633.2|8
1630476970000|2021-09-01 06:16:10|15635.7|15633.7|15635.2|15633.2|15635.8|15633.8|15635.2|15633.2|6
1630476980000|2021-09-01 06:16:20|15635.1|15633.1|15634.6|15632.6|15635.3|15633.3|15634.6|15632.6|23
1630476990000|2021-09-01 06:16:30|15634.8|15632.8|15634.6|15632.6|15634.8|15632.8|15634.4|15632.4|7
1630477000000|2021-09-01 06:16:40|15634.2|15632.2|15634.6|15632.6|15634.6|15632.6|15633.9|15631.9|33
1630477010000|2021-09-01 06:16:50|15634.4|15632.4|15634.3|15632.3|15634.6|15632.6|15634.2|15632.2|10
1630477020000|2021-09-01 06:17:00|15634.2|15632.2|15634.3|15632.3|15634.7|15632.7|15634.1|15632.1|24
1630477030000|2021-09-01 06:17:10|15634.2|15632.2|15634.1|15632.1|15634.3|15632.3|15634.1|15632.1|5
1630477040000|2021-09-01 06:17:20|15633.9|15631.9|15633.8|15631.8|15634.1|15632.1|15633.7|15631.7|7
1630477050000|2021-09-01 06:17:30|15634.3|15632.3|15634.4|15632.4|15634.6|15632.6|15634.2|15632.2|3
1630477060000|2021-09-01 06:17:40|15634.6|15632.6|15634.6|15632.6|15634.7|15632.7|15634.4|15632.4|1
1630477070000|2021-09-01 06:17:50|15634.4|15632.4|15633.8|15631.8|15634.6|15632.6|15633.8|15631.8|23
1630477080000|2021-09-01 06:18:00|15633.7|15631.7|15633.4|15631.4|15633.8|15631.8|15633.1|15631.1|34
1630477090000|2021-09-01 06:18:10|15633.3|15631.3|15633.6|15631.6|15633.9|15631.9|15633.3|15631.3|6
1630477100000|2021-09-01 06:18:20|15633.4|15631.4|15633.4|15631.4|15633.6|15631.6|15633.3|15631.3|4
1630477110000|2021-09-01 06:18:30|15633.3|15631.3|15633.6|15631.6|15633.8|15631.8|15633.2|15631.2|2
1630477120000|2021-09-01 06:18:40|15633.4|15631.4|15633.4|15631.4|15633.6|15631.6|15633.3|15631.3|2
1630477130000|2021-09-01 06:18:50|15633.3|15631.3|15633.6|15631.6|15633.6|15631.6|15633.3|15631.3|1
1630477140000|2021-09-01 06:19:00|15633.7|15631.7|15633.1|15631.1|15633.7|15631.7|15632.8|15630.8|19
1630477150000|2021-09-01 06:19:10|15633.2|15631.2|15633.4|15631.4|15633.6|15631.6|15633.1|15631.1|3
1630477160000|2021-09-01 06:19:20|15633.6|15631.6|15632.8|15630.8|15633.6|15631.6|15632.8|15630.8|4
1630477170000|2021-09-01 06:19:30|15632.7|15630.7|15633.1|15631.1|15633.1|15631.1|15632.3|15630.3|13
1630477180000|2021-09-01 06:19:40|15632.9|15630.9|15632.6|15630.6|15632.9|15630.9|15632.6|15630.6|7
1630477190000|2021-09-01 06:19:50|15632.4|15630.4|15631.9|15629.9|15632.4|15630.4|15631.7|15629.7|19
1630477200000|2021-09-01 06:20:00|15631.8|15629.8|15630.9|15628.9|15631.8|15629.8|15630.8|15628.8|83
1630477210000|2021-09-01 06:20:10|15630.8|15628.8|15631.6|15629.6|15632.1|15630.1|15630.8|15628.8|39
1630477220000|2021-09-01 06:20:20|15631.7|15629.7|15631.7|15629.7|15631.8|15629.8|15631.6|15629.6|3
1630477230000|2021-09-01 06:20:30|15631.8|15629.8|15632.3|15630.3|15632.3|15630.3|15631.6|15629.6|4
1630477240000|2021-09-01 06:20:40|15632.2|15630.2|15631.6|15629.6|15632.3|15630.3|15631.4|15629.4|7
1630477250000|2021-09-01 06:20:50|15631.7|15629.7|15632.3|15630.3|15632.3|15630.3|15631.7|15629.7|8
1630477260000|2021-09-01 06:21:00|15632.2|15630.2|15632.3|15630.3|15632.3|15630.3|15631.8|15629.8|7
1630477270000|2021-09-01 06:21:10|15632.2|15630.2|15632.3|15630.3|15632.3|15630.3|15632.2|15630.2|1
1630477280000|2021-09-01 06:21:20|15632.2|15630.2|15632.4|15630.4|15632.6|15630.6|15632.1|15630.1|13
1630477290000|2021-09-01 06:21:30|15632.3|15630.3|15631.8|15629.8|15632.3|15630.3|15631.4|15629.4|2
1630477300000|2021-09-01 06:21:40|15631.9|15629.9|15631.7|15629.7|15632.1|15630.1|15631.4|15629.4|11
1630477310000|2021-09-01 06:21:50|15631.8|15629.8|15632.2|15630.2|15632.3|15630.3|15631.8|15629.8|5
1630477320000|2021-09-01 06:22:00|15632.3|15630.3|15632.1|15630.1|15632.6|15630.6|15631.7|15629.7|7
1630477330000|2021-09-01 06:22:10|15632.3|15630.3|15632.3|15630.3|15632.4|15630.4|15631.9|15629.9|6
1630477340000|2021-09-01 06:22:20|15632.2|15630.2|15632.2|15630.2|15632.3|15630.3|15631.8|15629.8|1
1630477350000|2021-09-01 06:22:30|15632.3|15630.3|15632.3|15630.3|15632.7|15630.7|15631.8|15629.8|6
1630477360000|2021-09-01 06:22:40|15632.6|15630.6|15632.7|15630.7|15632.8|15630.8|15632.3|15630.3|12
1630477370000|2021-09-01 06:22:50|15632.8|15630.8|15632.4|15630.4|15633.1|15631.1|15632.4|15630.4|7
1630477380000|2021-09-01 06:23:00|15632.6|15630.6|15632.6|15630.6|15632.8|15630.8|15632.2|15630.2|15
1630477390000|2021-09-01 06:23:10|15632.4|15630.4|15632.1|15630.1|15632.6|15630.6|15631.7|15629.7|1
1630477400000|2021-09-01 06:23:20|15632.2|15630.2|15632.1|15630.1|15632.3|15630.3|15631.9|15629.9|0
1630477410000|2021-09-01 06:23:30|15631.9|15629.9|15631.6|15629.6|15632.1|15630.1|15631.4|15629.4|6
1630477420000|2021-09-01 06:23:40|15631.4|15629.4|15631.1|15629.1|15631.6|15629.6|15630.8|15628.8|5
1630477430000|2021-09-01 06:23:50|15631.2|15629.2|15631.3|15629.3|15631.6|15629.6|15630.8|15628.8|12
1630477440000|2021-09-01 06:24:00|15631.4|15629.4|15630.3|15628.3|15631.6|15629.6|15630.3|15628.3|19
1630477450000|2021-09-01 06:24:10|15630.2|15628.2|15630.6|15628.6|15630.8|15628.8|15630.2|15628.2|4
1630477460000|2021-09-01 06:24:20|15630.7|15628.7|15630.8|15628.8|15630.8|15628.8|15630.2|15628.2|11
1630477470000|2021-09-01 06:24:30|15630.9|15628.9|15631.3|15629.3|15631.3|15629.3|15630.4|15628.4|9
1630477480000|2021-09-01 06:24:40|15631.2|15629.2|15630.8|15628.8|15631.3|15629.3|15630.8|15628.8|2
1630477490000|2021-09-01 06:24:50|15630.9|15628.9|15631.1|15629.1|15631.3|15629.3|15630.9|15628.9|3
1630477500000|2021-09-01 06:25:00|15631.2|15629.2|15630.8|15628.8|15631.2|15629.2|15630.4|15628.4|8
1630477510000|2021-09-01 06:25:10|15630.9|15628.9|15630.6|15628.6|15630.9|15628.9|15630.4|15628.4|5
1630477520000|2021-09-01 06:25:20|15630.7|15628.7|15630.3|15628.3|15630.8|15628.8|15630.3|15628.3|5
1630477530000|2021-09-01 06:25:30|15630.1|15628.1|15629.8|15627.8|15630.2|15628.2|15629.6|15627.6|5
1630477540000|2021-09-01 06:25:40|15629.9|15627.9|15630.1|15628.1|15630.4|15628.4|15629.9|15627.9|8
1630477550000|2021-09-01 06:25:50|15630.2|15628.2|15630.1|15628.1|15630.3|15628.3|15629.9|15627.9|7
1630477560000|2021-09-01 06:26:00|15630.2|15628.2|15630.6|15628.6|15630.7|15628.7|15630.2|15628.2|4
1630477570000|2021-09-01 06:26:10|15630.4|15628.4|15630.7|15628.7|15630.8|15628.8|15630.4|15628.4|5
1630477580000|2021-09-01 06:26:20|15630.8|15628.8|15630.6|15628.6|15630.8|15628.8|15630.3|15628.3|0
1630477590000|2021-09-01 06:26:30|15630.4|15628.4|15630.3|15628.3|15630.6|15628.6|15630.3|15628.3|2
1630477600000|2021-09-01 06:26:40|15630.2|15628.2|15630.3|15628.3|15630.6|15628.6|15630.2|15628.2|3
1630477610000|2021-09-01 06:26:50|15630.4|15628.4|15629.4|15627.4|15630.4|15628.4|15629.4|15627.4|12
1630477620000|2021-09-01 06:27:00|15629.6|15627.6|15629.3|15627.3|15629.6|15627.6|15629.1|15627.1|10
1630477630000|2021-09-01 06:27:10|15629.2|15627.2|15629.7|15627.7|15630.6|15628.6|15629.1|15627.1|18
1630477640000|2021-09-01 06:27:20|15629.6|15627.6|15629.8|15627.8|15630.2|15628.2|15629.6|15627.6|2
1630477650000|2021-09-01 06:27:30|15629.9|15627.9|15630.1|15628.1|15630.3|15628.3|15629.9|15627.9|4
1630477660000|2021-09-01 06:27:40|15630.2|15628.2|15630.6|15628.6|15630.7|15628.7|15630.1|15628.1|4
1630477670000|2021-09-01 06:27:50|15630.7|15628.7|15630.3|15628.3|15630.9|15628.9|15630.3|15628.3|1
1630477680000|2021-09-01 06:28:00|15630.6|15628.6|15630.1|15628.1|15630.6|15628.6|15629.8|15627.8|9
1630477690000|2021-09-01 06:28:10|15629.9|15627.9|15628.6|15626.6|15629.9|15627.9|15628.1|15626.1|46
1630477700000|2021-09-01 06:28:20|15628.4|15626.4|15628.9|15626.9|15629.3|15627.3|15628.4|15626.4|17
1630477710000|2021-09-01 06:28:30|15628.8|15626.8|15628.6|15626.6|15628.8|15626.8|15628.3|15626.3|6
1630477720000|2021-09-01 06:28:40|15628.4|15626.4|15628.6|15626.6|15628.8|15626.8|15628.2|15626.2|4
1630477730000|2021-09-01 06:28:50|15628.7|15626.7|15629.3|15627.3|15629.3|15627.3|15628.6|15626.6|5
1630477740000|2021-09-01 06:29:00|15629.4|15627.4|15628.6|15626.6|15629.4|15627.4|15628.4|15626.4|9
1630477750000|2021-09-01 06:29:10|15628.7|15626.7|15628.8|15626.8|15628.9|15626.9|15628.6|15626.6|4
1630477760000|2021-09-01 06:29:20|15628.9|15626.9|15628.7|15626.7|15628.9|15626.9|15628.7|15626.7|2
1630477770000|2021-09-01 06:29:30|15628.6|15626.6|15628.6|15626.6|15628.7|15626.7|15628.3|15626.3|8
1630477780000|2021-09-01 06:29:40|15628.3|15626.3|15628.6|15626.6|15628.8|15626.8|15628.2|15626.2|8
1630477790000|2021-09-01 06:29:50|15628.7|15626.7|15628.6|15626.6|15628.8|15626.8|15628.6|15626.6|1
1630477800000|2021-09-01 06:30:00|15628.4|15626.4|15628.6|15626.6|15628.7|15626.7|15628.2|15626.2|12
1630477810000|2021-09-01 06:30:10|15628.7|15626.7|15628.9|15626.9|15629.3|15627.3|15628.6|15626.6|9
1630477820000|2021-09-01 06:30:20|15629.1|15627.1|15628.4|15626.4|15629.1|15627.1|15628.3|15626.3|3
1630477830000|2021-09-01 06:30:30|15628.6|15626.6|15628.8|15626.8|15629.1|15627.1|15628.4|15626.4|7
1630477840000|2021-09-01 06:30:40|15628.7|15626.7|15628.6|15626.6|15629.1|15627.1|15628.6|15626.6|8
1630477850000|2021-09-01 06:30:50|15628.4|15626.4|15628.2|15626.2|15628.4|15626.4|15628.1|15626.1|10
1630477860000|2021-09-01 06:31:00|15628.1|15626.1|15628.1|15626.1|15628.3|15626.3|15627.9|15625.9|12
1630477870000|2021-09-01 06:31:10|15628.2|15626.2|15628.4|15626.4|15628.6|15626.6|15628.2|15626.2|3
1630477880000|2021-09-01 06:31:20|15628.3|15626.3|15628.3|15626.3|15628.8|15626.8|15628.2|15626.2|3
1630477890000|2021-09-01 06:31:30|15628.4|15626.4|15628.8|15626.8|15628.8|15626.8|15628.1|15626.1|8
1630477900000|2021-09-01 06:31:40|15628.7|15626.7|15629.6|15627.6|15629.7|15627.7|15628.7|15626.7|6
1630477910000|2021-09-01 06:31:50|15629.7|15627.7|15630.2|15628.2|15630.2|15628.2|15629.7|15627.7|9
1630477920000|2021-09-01 06:32:00|15630.1|15628.1|15629.1|15627.1|15630.6|15628.6|15629.1|15627.1|15
1630477930000|2021-09-01 06:32:10|15629.3|15627.3|15629.3|15627.3|15629.3|15627.3|15629.1|15627.1|3
1630477940000|2021-09-01 06:32:20|15629.2|15627.2|15629.3|15627.3|15629.6|15627.6|15629.1|15627.1|1
1630477950000|2021-09-01 06:32:30|15629.4|15627.4|15629.3|15627.3|15629.7|15627.7|15629.1|15627.1|9
1630477960000|2021-09-01 06:32:40|15629.6|15627.6|15629.3|15627.3|15629.6|15627.6|15629.2|15627.2|1
1630477970000|2021-09-01 06:32:50|15629.2|15627.2|15628.9|15626.9|15629.6|15627.6|15628.9|15626.9|5
1630477980000|2021-09-01 06:33:00|15628.8|15626.8|15628.8|15626.8|15628.8|15626.8|15628.4|15626.4|23
1630477990000|2021-09-01 06:33:10|15628.7|15626.7|15629.1|15627.1|15629.3|15627.3|15628.7|15626.7|10
1630478000000|2021-09-01 06:33:20|15628.8|15626.8|15628.9|15626.9|15629.3|15627.3|15628.7|15626.7|7
1630478010000|2021-09-01 06:33:30|15628.8|15626.8|15628.9|15626.9|15628.9|15626.9|15628.6|15626.6|4
1630478020000|2021-09-01 06:33:40|15628.7|15626.7|15629.6|15627.6|15629.6|15627.6|15628.7|15626.7|4
1630478030000|2021-09-01 06:33:50|15629.4|15627.4|15628.8|15626.8|15629.4|15627.4|15628.7|15626.7|5
1630478040000|2021-09-01 06:34:00|15628.7|15626.7|15629.4|15627.4|15629.4|15627.4|15628.7|15626.7|8
1630478050000|2021-09-01 06:34:10|15629.6|15627.6|15629.3|15627.3|15629.8|15627.8|15629.2|15627.2|14
1630478060000|2021-09-01 06:34:20|15629.4|15627.4|15629.3|15627.3|15629.6|15627.6|15629.2|15627.2|1
1630478070000|2021-09-01 06:34:30|15629.4|15627.4|15629.8|15627.8|15629.8|15627.8|15629.3|15627.3|0
1630478080000|2021-09-01 06:34:40|15629.9|15627.9|15629.9|15627.9|15630.3|15628.3|15629.8|15627.8|26
1630478090000|2021-09-01 06:34:50|15629.8|15627.8|15630.6|15628.6|15630.7|15628.7|15629.8|15627.8|10
1630478100000|2021-09-01 06:35:00|15630.4|15628.4|15630.3|15628.3|15630.6|15628.6|15629.7|15627.7|11
1630478110000|2021-09-01 06:35:10|15630.2|15628.2|15630.8|15628.8|15630.9|15628.9|15630.2|15628.2|6
1630478120000|2021-09-01 06:35:20|15630.9|15628.9|15630.3|15628.3|15631.3|15629.3|15630.3|15628.3|16
1630478130000|2021-09-01 06:35:30|15630.2|15628.2|15630.3|15628.3|15631.1|15629.1|15630.2|15628.2|8
1630478140000|2021-09-01 06:35:40|15630.4|15628.4|15630.4|15628.4|15630.8|15628.8|15630.3|15628.3|0
1630478150000|2021-09-01 06:35:50|15630.3|15628.3|15630.3|15628.3|15630.6|15628.6|15630.2|15628.2|2
1630478160000|2021-09-01 06:36:00|15630.2|15628.2|15630.6|15628.6|15630.6|15628.6|15630.2|15628.2|3
1630478170000|2021-09-01 06:36:10|15630.8|15628.8|15630.6|15628.6|15630.9|15628.9|15630.3|15628.3|10
1630478180000|2021-09-01 06:36:20|15630.4|15628.4|15629.8|15627.8|15630.6|15628.6|15629.8|15627.8|4
1630478190000|2021-09-01 06:36:30|15629.7|15627.7|15630.3|15628.3|15630.4|15628.4|15629.6|15627.6|0
1630478200000|2021-09-01 06:36:40|15630.2|15628.2|15630.1|15628.1|15630.3|15628.3|15630.1|15628.1|0
1630478210000|2021-09-01 06:36:50|15629.9|15627.9|15629.8|15627.8|15630.1|15628.1|15629.7|15627.7|3
1630478220000|2021-09-01 06:37:00|15629.9|15627.9|15630.3|15628.3|15630.3|15628.3|15629.8|15627.8|8
1630478230000|2021-09-01 06:37:10|15630.2|15628.2|15630.3|15628.3|15630.3|15628.3|15630.1|15628.1|5
1630478240000|2021-09-01 06:37:20|15630.4|15628.4|15630.3|15628.3|15630.4|15628.4|15629.8|15627.8|2
1630478250000|2021-09-01 06:37:30|15630.2|15628.2|15630.2|15628.2|15630.3|15628.3|15630.1|15628.1|1
1630478260000|2021-09-01 06:37:40|15630.3|15628.3|15630.8|15628.8|15631.1|15629.1|15630.3|15628.3|20
1630478270000|2021-09-01 06:37:50|15630.7|15628.7|15631.1|15629.1|15631.3|15629.3|15630.7|15628.7|21
1630478280000|2021-09-01 06:38:00|15631.2|15629.2|15630.8|15628.8|15631.2|15629.2|15630.6|15628.6|4
1630478290000|2021-09-01 06:38:10|15630.9|15628.9|15630.8|15628.8|15631.2|15629.2|15630.4|15628.4|30
1630478300000|2021-09-01 06:38:20|15630.7|15628.7|15631.3|15629.3|15631.3|15629.3|15630.7|15628.7|2
1630478310000|2021-09-01 06:38:30|15631.2|15629.2|15631.3|15629.3|15631.3|15629.3|15631.1|15629.1|1
1630478320000|2021-09-01 06:38:40|15631.2|15629.2|15631.1|15629.1|15631.3|15629.3|15631.1|15629.1|1
1630478330000|2021-09-01 06:38:50|15631.2|15629.2|15631.1|15629.1|15631.3|15629.3|15631.1|15629.1|3
1630478340000|2021-09-01 06:39:00|15631.2|15629.2|15630.8|15628.8|15631.3|15629.3|15630.8|15628.8|4
1630478350000|2021-09-01 06:39:10|15630.9|15628.9|15631.1|15629.1|15631.3|15629.3|15630.8|15628.8|0
1630478360000|2021-09-01 06:39:20|15631.2|15629.2|15631.2|15629.2|15631.8|15629.8|15631.1|15629.1|7
1630478370000|2021-09-01 06:39:30|15631.1|15629.1|15631.3|15629.3|15631.3|15629.3|15630.8|15628.8|4
1630478380000|2021-09-01 06:39:40|15631.4|15629.4|15631.2|15629.2|15631.4|15629.4|15631.1|15629.1|5
1630478390000|2021-09-01 06:39:50|15631.1|15629.1|15631.3|15629.3|15631.4|15629.4|15631.1|15629.1|3
1630478400000|2021-09-01 06:40:00|15631.2|15629.2|15631.3|15629.3|15631.4|15629.4|15630.9|15628.9|9
1630478410000|2021-09-01 06:40:10|15631.2|15629.2|15631.3|15629.3|15631.3|15629.3|15631.1|15629.1|3
1630478420000|2021-09-01 06:40:20|15631.2|15629.2|15631.3|15629.3|15631.3|15629.3|15630.9|15628.9|11
1630478430000|2021-09-01 06:40:30|15631.2|15629.2|15631.1|15629.1|15631.2|15629.2|15630.8|15628.8|12
1630478440000|2021-09-01 06:40:40|15630.9|15628.9|15631.1|15629.1|15631.2|15629.2|15630.7|15628.7|9
1630478450000|2021-09-01 06:40:50|15630.9|15628.9|15631.1|15629.1|15631.2|15629.2|15630.9|15628.9|0
1630478460000|2021-09-01 06:41:00|15631.2|15629.2|15631.3|15629.3|15631.3|15629.3|15631.1|15629.1|1
1630478480000|2021-09-01 06:41:20|||||||||1
1630478490000|2021-09-01 06:41:30|15631.4|15629.4|15631.7|15629.7|15631.9|15629.9|15631.4|15629.4|7
1630478500000|2021-09-01 06:41:40|15631.8|15629.8|15632.3|15630.3|15632.3|15630.3|15631.8|15629.8|10
1630478510000|2021-09-01 06:41:50|15632.2|15630.2|15632.3|15630.3|15632.4|15630.4|15632.2|15630.2|0
1630478520000|2021-09-01 06:42:00|15632.4|15630.4|15632.3|15630.3|15632.8|15630.8|15632.3|15630.3|14
1630478530000|2021-09-01 06:42:10|15632.4|15630.4|15632.3|15630.3|15632.7|15630.7|15632.1|15630.1|8
1630478540000|2021-09-01 06:42:20|15632.4|15630.4|15632.1|15630.1|15632.4|15630.4|15631.9|15629.9|1
1630478550000|2021-09-01 06:42:30|15631.9|15629.9|15631.8|15629.8|15631.9|15629.9|15631.6|15629.6|2
1630478560000|2021-09-01 06:42:40|15631.7|15629.7|15631.6|15629.6|15631.7|15629.7|15631.3|15629.3|3
1630478570000|2021-09-01 06:42:50|15631.4|15629.4|15631.3|15629.3|15631.6|15629.6|15630.6|15628.6|9
1630478580000|2021-09-01 06:43:00|15631.2|15629.2|15631.1|15629.1|15631.3|15629.3|15630.8|15628.8|7
1630478590000|2021-09-01 06:43:10|15630.9|15628.9|15630.8|15628.8|15631.1|15629.1|15630.8|15628.8|4
1630478600000|2021-09-01 06:43:20|15630.7|15628.7|15630.8|15628.8|15630.8|15628.8|15630.7|15628.7|2
1630478610000|2021-09-01 06:43:30|15630.7|15628.7|15630.3|15628.3|15630.7|15628.7|15630.2|15628.2|5
1630478620000|2021-09-01 06:43:40|15630.4|15628.4|15630.6|15628.6|15630.6|15628.6|15630.3|15628.3|0
1630478630000|2021-09-01 06:43:50|15630.4|15628.4|15630.3|15628.3|15630.6|15628.6|15630.3|15628.3|1
1630478640000|2021-09-01 06:44:00|15630.4|15628.4|15631.1|15629.1|15631.2|15629.2|15630.3|15628.3|6
1630478650000|2021-09-01 06:44:10|15631.2|15629.2|15631.6|15629.6|15631.6|15629.6|15631.1|15629.1|5
1630478660000|2021-09-01 06:44:20|15631.7|15629.7|15631.7|15629.7|15631.8|15629.8|15631.6|15629.6|2
1630478670000|2021-09-01 06:44:30|15631.6|15629.6|15631.1|15629.1|15631.7|15629.7|15631.1|15629.1|4
1630478680000|2021-09-01 06:44:40|15630.9|15628.9|15631.6|15629.6|15632.1|15630.1|15630.8|15628.8|19
1630478690000|2021-09-01 06:44:50|15631.7|15629.7|15632.1|15630.1|15632.1|15630.1|15631.7|15629.7|3
1630478700000|2021-09-01 06:45:00|15631.9|15629.9|15631.9|15629.9|15631.9|15629.9|15631.7|15629.7|1
1630478710000|2021-09-01 06:45:10|15631.8|15629.8|15631.8|15629.8|15632.2|15630.2|15631.7|15629.7|12
1630478720000|2021-09-01 06:45:20|15631.7|15629.7|15631.3|15629.3|15631.8|15629.8|15631.3|15629.3|2
1630478730000|2021-09-01 06:45:30|15631.2|15629.2|15631.6|15629.6|15631.7|15629.7|15631.2|15629.2|7
1630478740000|2021-09-01 06:45:40|15631.4|15629.4|15632.3|15630.3|15632.3|15630.3|15631.3|15629.3|3
1630478750000|2021-09-01 06:45:50|15632.2|15630.2|15632.3|15630.3|15632.4|15630.4|15631.8|15629.8|3
1630478760000|2021-09-01 06:46:00|15632.6|15630.6|15632.6|15630.6|15632.8|15630.8|15632.6|15630.6|24
1630478770000|2021-09-01 06:46:10|15632.4|15630.4|15633.1|15631.1|15633.2|15631.2|15632.4|15630.4|39
1630478780000|2021-09-01 06:46:20|15632.9|15630.9|15633.8|15631.8|15633.8|15631.8|15632.9|15630.9|6
1630478790000|2021-09-01 06:46:30|15633.7|15631.7|15633.1|15631.1|15634.1|15632.1|15633.1|15631.1|7
1630478800000|2021-09-01 06:46:40|15632.9|15630.9|15633.1|15631.1|15633.1|15631.1|15632.9|15630.9|4
1630478810000|2021-09-01 06:46:50|15633.2|15631.2|15633.8|15631.8|15633.8|15631.8|15633.1|15631.1|6
1630478820000|2021-09-01 06:47:00|15633.7|15631.7|15633.6|15631.6|15633.8|15631.8|15633.4|15631.4|5
1630478830000|2021-09-01 06:47:10|15633.4|15631.4|15633.3|15631.3|15633.6|15631.6|15633.2|15631.2|3
1630478840000|2021-09-01 06:47:20|15633.4|15631.4|15633.8|15631.8|15633.8|15631.8|15633.4|15631.4|6
1630478850000|2021-09-01 06:47:30|15633.7|15631.7|15634.1|15632.1|15634.2|15632.2|15633.6|15631.6|8
1630478860000|2021-09-01 06:47:40|15634.2|15632.2|15634.2|15632.2|15634.7|15632.7|15634.1|15632.1|19
1630478870000|2021-09-01 06:47:50|15634.1|15632.1|15634.6|15632.6|15634.7|15632.7|15634.1|15632.1|31
1630478880000|2021-09-01 06:48:00|15634.4|15632.4|15634.6|15632.6|15634.7|15632.7|15634.4|15632.4|3
1630478890000|2021-09-01 06:48:10|15634.3|15632.3|15634.3|15632.3|15634.6|15632.6|15634.1|15632.1|6
1630478900000|2021-09-01 06:48:20|15634.2|15632.2|15634.6|15632.6|15634.6|15632.6|15634.2|15632.2|4
1630478910000|2021-09-01 06:48:30|15634.4|15632.4|15634.3|15632.3|15634.4|15632.4|15633.9|15631.9|8
1630478920000|2021-09-01 06:48:40|15634.2|15632.2|15634.1|15632.1|15634.2|15632.2|15634.1|15632.1|0
1630478930000|2021-09-01 06:48:50|15634.2|15632.2|15634.3|15632.3|15634.4|15632.4|15634.2|15632.2|2
1630478940000|2021-09-01 06:49:00|15634.4|15632.4|15634.1|15632.1|15634.7|15632.7|15634.1|15632.1|7
1630478950000|2021-09-01 06:49:10|15634.2|15632.2|15634.1|15632.1|15634.3|15632.3|15634.1|15632.1|2
1630478960000|2021-09-01 06:49:20|15634.2|15632.2|15633.8|15631.8|15634.3|15632.3|15633.8|15631.8|3
1630478970000|2021-09-01 06:49:30|15633.7|15631.7|15633.6|15631.6|15633.9|15631.9|15633.6|15631.6|2
1630478980000|2021-09-01 06:49:40|15633.7|15631.7|15633.3|15631.3|15633.8|15631.8|15633.3|15631.3|6
1630478990000|2021-09-01 06:49:50|15633.2|15631.2|15632.8|15630.8|15633.2|15631.2|15632.8|15630.8|13
1630479000000|2021-09-01 06:50:00|15632.9|15630.9|15633.1|15631.1|15633.2|15631.2|15632.9|15630.9|2
1630479010000|2021-09-01 06:50:10|15633.2|15631.2|15633.6|15631.6|15633.6|15631.6|15633.2|15631.2|6
1630479030000|2021-09-01 06:50:30|15633.7|15631.7|15633.6|15631.6|15633.7|15631.7|15633.6|15631.6|1
1630479040000|2021-09-01 06:50:40|15633.7|15631.7|15633.4|15631.4|15633.7|15631.7|15633.4|15631.4|0
1630479050000|2021-09-01 06:50:50|15633.6|15631.6|15633.1|15631.1|15633.6|15631.6|15632.8|15630.8|1
1630479060000|2021-09-01 06:51:00|15633.2|15631.2|15632.8|15630.8|15633.2|15631.2|15632.7|15630.7|2
1630479070000|2021-09-01 06:51:10|15632.9|15630.9|15632.8|15630.8|15633.1|15631.1|15632.8|15630.8|1
1630479080000|2021-09-01 06:51:20|15632.9|15630.9|15632.9|15630.9|15633.1|15631.1|15632.8|15630.8|1
1630479090000|2021-09-01 06:51:30|15633.1|15631.1|15633.1|15631.1|15633.2|15631.2|15632.9|15630.9|10
1630479100000|2021-09-01 06:51:40|15633.2|15631.2|15633.6|15631.6|15633.6|15631.6|15633.1|15631.1|6
1630479110000|2021-09-01 06:51:50|15633.7|15631.7|15633.1|15631.1|15633.7|15631.7|15633.1|15631.1|7
1630479120000|2021-09-01 06:52:00|15633.2|15631.2|15633.2|15631.2|15633.2|15631.2|15633.1|15631.1|3
1630479130000|2021-09-01 06:52:10|15633.3|15631.3|15633.7|15631.7|15633.7|15631.7|15633.3|15631.3|10
1630479140000|2021-09-01 06:52:20|15633.6|15631.6|15633.4|15631.4|15633.6|15631.6|15633.4|15631.4|4
1630479150000|2021-09-01 06:52:30|15633.3|15631.3|15633.3|15631.3|15633.4|15631.4|15633.3|15631.3|3
1630479160000|2021-09-01 06:52:40|15633.4|15631.4|15633.6|15631.6|15633.6|15631.6|15633.4|15631.4|4
1630479170000|2021-09-01 06:52:50|15633.7|15631.7|15633.3|15631.3|15633.7|15631.7|15633.2|15631.2|6
1630479180000|2021-09-01 06:53:00|15633.2|15631.2|15633.1|15631.1|15633.2|15631.2|15632.9|15630.9|3
1630479190000|2021-09-01 06:53:10|15633.2|15631.2|15633.2|15631.2|15633.2|15631.2|15633.2|15631.2|1
1630479200000|2021-09-01 06:53:20|15633.1|15631.1|15633.1|15631.1|15633.4|15631.4|15632.9|15630.9|8
1630479210000|2021-09-01 06:53:30|15633.2|15631.2|15633.3|15631.3|15633.3|15631.3|15633.1|15631.1|2
1630479220000|2021-09-01 06:53:40|15633.4|15631.4|15633.6|15631.6|15633.7|15631.7|15633.4|15631.4|4
1630479230000|2021-09-01 06:53:50|15633.7|15631.7|15633.6|15631.6|15633.7|15631.7|15633.4|15631.4|1
1630479240000|2021-09-01 06:54:00|15633.4|15631.4|15633.3|15631.3|15633.4|15631.4|15633.1|15631.1|7
1630479250000|2021-09-01 06:54:10|15633.6|15631.6|15633.8|15631.8|15634.1|15632.1|15633.6|15631.6|13
1630479260000|2021-09-01 06:54:20|15633.9|15631.9|15634.6|15632.6|15634.6|15632.6|15633.8|15631.8|12
1630479270000|2021-09-01 06:54:30|15634.3|15632.3|15634.2|15632.2|15634.3|15632.3|15634.2|15632.2|4
1630479280000|2021-09-01 06:54:40|15634.1|15632.1|15634.3|15632.3|15634.4|15632.4|15634.1|15632.1|10
1630479290000|2021-09-01 06:54:50|15634.4|15632.4|15634.1|15632.1|15634.4|15632.4|15634.1|15632.1|0
1630479300000|2021-09-01 06:55:00|15634.2|15632.2|15634.4|15632.4|15634.6|15632.6|15634.1|15632.1|7
1630479310000|2021-09-01 06:55:10|15634.6|15632.6|15634.4|15632.4|15634.6|15632.6|15634.3|15632.3|3
1630479320000|2021-09-01 06:55:20|15634.3|15632.3|15634.4|15632.4|15634.6|15632.6|15633.8|15631.8|6
1630479330000|2021-09-01 06:55:30|15636.8|15634.8|15636.1|15634.1|15637.1|15635.1|15636.1|15634.1|125
1630479340000|2021-09-01 06:55:40|15636.2|15634.2|15637.4|15635.4|15637.7|15635.7|15636.1|15634.1|89
1630479350000|2021-09-01 06:55:50|15637.3|15635.3|15637.1|15635.1|15637.3|15635.3|15636.6|15634.6|11
1630479360000|2021-09-01 06:56:00|15637.2|15635.2|15637.3|15635.3|15637.8|15635.8|15636.9|15634.9|12
1630479370000|2021-09-01 06:56:10|15637.4|15635.4|15637.7|15635.7|15637.7|15635.7|15637.3|15635.3|4
1630479380000|2021-09-01 06:56:20|15637.4|15635.4|15636.7|15634.7|15637.6|15635.6|15636.7|15634.7|13
1630479390000|2021-09-01 06:56:30|15636.8|15634.8|15636.7|15634.7|15636.8|15634.8|15636.7|15634.7|1
1630479400000|2021-09-01 06:56:40|15636.6|15634.6|15636.8|15634.8|15636.8|15634.8|15636.4|15634.4|4
1630479410000|2021-09-01 06:56:50|15636.7|15634.7|15636.7|15634.7|15636.8|15634.8|15636.7|15634.7|2
1630479420000|2021-09-01 06:57:00|15636.6|15634.6|15636.7|15634.7|15637.1|15635.1|15636.4|15634.4|5
1630479430000|2021-09-01 06:57:10|15636.8|15634.8|15636.8|15634.8|15637.1|15635.1|15636.8|15634.8|8
1630479440000|2021-09-01 06:57:20|15636.9|15634.9|15637.3|15635.3|15637.4|15635.4|15636.9|15634.9|1
1630479450000|2021-09-01 06:57:30|15637.2|15635.2|15637.2|15635.2|15637.3|15635.3|15637.2|15635.2|1
1630479460000|2021-09-01 06:57:40|15637.3|15635.3|15638.8|15636.8|15638.9|15636.9|15637.2|15635.2|48
1630479470000|2021-09-01 06:57:50|15638.9|15636.9|15641.1|15639.1|15641.2|15639.2|15638.9|15636.9|91
1630479480000|2021-09-01 06:58:00|15641.2|15639.2|15640.9|15638.9|15641.3|15639.3|15640.9|15638.9|24
1630479490000|2021-09-01 06:58:10|15640.6|15638.6|15640.1|15638.1|15640.6|15638.6|15639.6|15637.6|31
1630479500000|2021-09-01 06:58:20|15640.2|15638.2|15640.2|15638.2|15640.3|15638.3|15640.1|15638.1|2
1630479510000|2021-09-01 06:58:30|15640.3|15638.3|15639.6|15637.6|15640.3|15638.3|15639.6|15637.6|7
1630479520000|2021-09-01 06:58:40|15639.7|15637.7|15639.2|15637.2|15639.7|15637.7|15639.1|15637.1|13
1630479530000|2021-09-01 06:58:50|15639.3|15637.3|15639.2|15637.2|15639.4|15637.4|15639.1|15637.1|3
1630479540000|2021-09-01 06:59:00|15639.3|15637.3|15640.1|15638.1|15640.1|15638.1|15638.8|15636.8|31
1630479550000|2021-09-01 06:59:10|15639.9|15637.9|15640.8|15638.8|15640.8|15638.8|15639.8|15637.8|23
1630479560000|2021-09-01 06:59:20|15640.9|15638.9|15641.4|15639.4|15641.4|15639.4|15640.9|15638.9|25
1630479570000|2021-09-01 06:59:30|15641.3|15639.3|15643.3|15641.3|15645.6|15643.6|15641.1|15639.1|250
1630479580000|2021-09-01 06:59:40|15643.2|15641.2|15643.8|15641.8|15644.3|15642.3|15643.1|15641.1|62
1630479590000|2021-09-01 06:59:50|15643.9|15641.9|15644.1|15642.1|15644.7|15642.7|15643.9|15641.9|32
1630479600000|2021-09-01 07:00:00|15643.9|15641.9|15643.8|15641.8|15645.4|15643.4|15643.3|15641.3|136
1630479610000|2021-09-01 07:00:10|15643.7|15641.7|15645.8|15643.8|15645.8|15643.8|15643.3|15641.3|37
1630479620000|2021-09-01 07:00:20|15645.7|15643.7|15644.2|15642.2|15646.2|15644.2|15642.9|15640.9|118
1630479630000|2021-09-01 07:00:30|15644.1|15642.1|15647.3|15645.3|15647.7|15645.7|15644.1|15642.1|122
1630479640000|2021-09-01 07:00:40|15647.1|15645.1|15647.2|15645.2|15648.1|15646.1|15646.3|15644.3|41
1630479650000|2021-09-01 07:00:50|15647.3|15645.3|15646.2|15644.2|15647.4|15645.4|15645.6|15643.6|26
1630479660000|2021-09-01 07:01:00|15645.9|15643.9|15645.8|15643.8|15646.1|15644.1|15644.3|15642.3|37
1630479670000|2021-09-01 07:01:10|15645.7|15643.7|15646.8|15644.8|15647.6|15645.6|15645.7|15643.7|20
1630479680000|2021-09-01 07:01:20|15646.9|15644.9|15645.9|15643.9|15647.2|15645.2|15645.6|15643.6|22
1630479690000|2021-09-01 07:01:30|15645.8|15643.8|15648.6|15646.6|15648.8|15646.8|15645.8|15643.8|68
1630479700000|2021-09-01 07:01:40|15648.7|15646.7|15648.7|15646.7|15648.9|15646.9|15648.4|15646.4|14
1630479710000|2021-09-01 07:01:50|15648.8|15646.8|15649.4|15647.4|15649.9|15647.9|15648.7|15646.7|48
1630479720000|2021-09-01 07:02:00|15649.3|15647.3|15647.7|15645.7|15649.8|15647.8|15647.3|15645.3|35
1630479730000|2021-09-01 07:02:10|15647.6|15645.6|15647.6|15645.6|15647.8|15645.8|15647.2|15645.2|15
1630479740000|2021-09-01 07:02:20|15647.4|15645.4|15647.8|15645.8|15648.6|15646.6|15647.4|15645.4|13
1630479750000|2021-09-01 07:02:30|15647.7|15645.7|15648.3|15646.3|15648.3|15646.3|15647.6|15645.6|11
1630479760000|2021-09-01 07:02:40|15648.2|15646.2|15648.3|15646.3|15648.9|15646.9|15647.8|15645.8|22
1630479770000|2021-09-01 07:02:50|15648.2|15646.2|15647.8|15645.8|15648.7|15646.7|15647.6|15645.6|16
1630479780000|2021-09-01 07:03:00|15647.9|15645.9|15648.1|15646.1|15648.2|15646.2|15647.4|15645.4|28
1630479790000|2021-09-01 07:03:10|15648.2|15646.2|15647.8|15645.8|15648.3|15646.3|15647.6|15645.6|17
1630479800000|2021-09-01 07:03:20|15647.7|15645.7|15646.8|15644.8|15647.9|15645.9|15646.7|15644.7|27
1630479810000|2021-09-01 07:03:30|15646.7|15644.7|15645.8|15643.8|15647.1|15645.1|15645.8|15643.8|24
1630479820000|2021-09-01 07:03:40|15645.7|15643.7|15646.2|15644.2|15646.7|15644.7|15645.7|15643.7|14
1630479830000|2021-09-01 07:03:50|15645.8|15643.8|15643.8|15641.8|15646.1|15644.1|15643.8|15641.8|57
1630479840000|2021-09-01 07:04:00|15643.9|15641.9|15645.1|15643.1|15645.1|15643.1|15643.6|15641.6|36
1630479850000|2021-09-01 07:04:10|15645.2|15643.2|15646.1|15644.1|15646.8|15644.8|15645.2|15643.2|23
1630479860000|2021-09-01 07:04:20|15645.9|15643.9|15646.3|15644.3|15646.4|15644.4|15645.3|15643.3|5
1630479870000|2021-09-01 07:04:30|15646.4|15644.4|15647.1|15645.1|15647.1|15645.1|15646.4|15644.4|9
1630479880000|2021-09-01 07:04:40|15647.2|15645.2|15647.3|15645.3|15647.6|15645.6|15646.8|15644.8|15
1630479890000|2021-09-01 07:04:50|15647.2|15645.2|15646.4|15644.4|15647.3|15645.3|15646.2|15644.2|12
1630479900000|2021-09-01 07:05:00|15646.3|15644.3|15646.1|15644.1|15647.2|15645.2|15645.8|15643.8|43
1630479910000|2021-09-01 07:05:10|15646.2|15644.2|15646.8|15644.8|15647.3|15645.3|15646.2|15644.2|16
1630479920000|2021-09-01 07:05:20|15646.9|15644.9|15645.8|15643.8|15647.3|15645.3|15645.8|15643.8|27
1630479930000|2021-09-01 07:05:30|15645.7|15643.7|15646.1|15644.1|15646.3|15644.3|15645.1|15643.1|27
1630479940000|2021-09-01 07:05:40|15645.9|15643.9|15646.3|15644.3|15646.7|15644.7|15645.8|15643.8|33
1630479950000|2021-09-01 07:05:50|15646.4|15644.4|15646.1|15644.1|15646.7|15644.7|15646.1|15644.1|15
1630479960000|2021-09-01 07:06:00|15645.9|15643.9|15644.9|15642.9|15646.1|15644.1|15644.9|15642.9|36
1630479970000|2021-09-01 07:06:10|15644.8|15642.8|15643.3|15641.3|15645.2|15643.2|15642.9|15640.9|49
1630479980000|2021-09-01 07:06:20|15643.2|15641.2|15643.8|15641.8|15643.9|15641.9|15642.8|15640.8|22
1630479990000|2021-09-01 07:06:30|15643.7|15641.7|15644.1|15642.1|15644.8|15642.8|15643.6|15641.6|12
1630480000000|2021-09-01 07:06:40|15644.2|15642.2|15644.1|15642.1|15644.9|15642.9|15643.8|15641.8|35
1630480010000|2021-09-01 07:06:50|15643.9|15641.9|15645.6|15643.6|15645.6|15643.6|15643.9|15641.9|13
1630480020000|2021-09-01 07:07:00|15645.4|15643.4|15645.1|15643.1|15645.6|15643.6|15644.7|15642.7|26
1630480030000|2021-09-01 07:07:10|15644.9|15642.9|15645.1|15643.1|15645.1|15643.1|15644.1|15642.1|12
1630480040000|2021-09-01 07:07:20|15644.9|15642.9|15644.2|15642.2|15645.2|15643.2|15643.9|15641.9|9
1630480050000|2021-09-01 07:07:30|15644.1|15642.1|15644.1|15642.1|15644.8|15642.8|15643.9|15641.9|9
1630480060000|2021-09-01 07:07:40|15643.9|15641.9|15643.7|15641.7|15644.2|15642.2|15643.7|15641.7|4
1630480070000|2021-09-01 07:07:50|15643.1|15641.1|15642.9|15640.9|15643.4|15641.4|15642.7|15640.7|24
1630480080000|2021-09-01 07:08:00|15642.8|15640.8|15643.9|15641.9|15643.9|15641.9|15642.8|15640.8|19
1630480090000|2021-09-01 07:08:10|15644.2|15642.2|15643.1|15641.1|15644.2|15642.2|15643.1|15641.1|8
1630480100000|2021-09-01 07:08:20|15643.2|15641.2|15642.8|15640.8|15643.3|15641.3|15642.7|15640.7|9
1630480110000|2021-09-01 07:08:30|15642.9|15640.9|15643.4|15641.4|15643.8|15641.8|15642.7|15640.7|21
1630480120000|2021-09-01 07:08:40|15643.6|15641.6|15643.1|15641.1|15643.6|15641.6|15642.6|15640.6|11
1630480130000|2021-09-01 07:08:50|15642.9|15640.9|15642.2|15640.2|15643.3|15641.3|15642.2|15640.2|15
1630480140000|2021-09-01 07:09:00|15642.3|15640.3|15642.3|15640.3|15642.4|15640.4|15641.7|15639.7|31
1630480150000|2021-09-01 07:09:10|15642.4|15640.4|15641.3|15639.3|15642.7|15640.7|15641.2|15639.2|30
1630480160000|2021-09-01 07:09:20|15641.4|15639.4|15641.3|15639.3|15641.4|15639.4|15640.9|15638.9|6
1630480170000|2021-09-01 07:09:30|15641.2|15639.2|15641.8|15639.8|15641.8|15639.8|15641.1|15639.1|6
1630480180000|2021-09-01 07:09:40|15641.7|15639.7|15642.1|15640.1|15642.1|15640.1|15640.7|15638.7|10
1630480190000|2021-09-01 07:09:50|15641.9|15639.9|15640.8|15638.8|15641.9|15639.9|15640.8|15638.8|6
1630480200000|2021-09-01 07:10:00|15640.9|15638.9|15642.4|15640.4|15642.4|15640.4|15640.7|15638.7|44
1630480210000|2021-09-01 07:10:10|15642.6|15640.6|15641.6|15639.6|15642.8|15640.8|15641.6|15639.6|61
1630480220000|2021-09-01 07:10:20|15641.7|15639.7|15643.4|15641.4|15644.1|15642.1|15641.3|15639.3|128
1630480230000|2021-09-01 07:10:30|15643.6|15641.6|15643.6|15641.6|15644.8|15642.8|15643.4|15641.4|26
1630480240000|2021-09-01 07:10:40|15643.4|15641.4|15641.1|15639.1|15643.4|15641.4|15640.9|15638.9|24
1630480250000|2021-09-01 07:10:50|15640.8|15638.8|15639.9|15637.9|15641.2|15639.2|15639.6|15637.6|87
1630480260000|2021-09-01 07:11:00|15640.1|15638.1|15639.4|15637.4|15640.7|15638.7|15639.2|15637.2|27
1630480270000|2021-09-01 07:11:10|15639.3|15637.3|15639.6|15637.6|15639.6|15637.6|15638.7|15636.7|34
1630480280000|2021-09-01 07:11:20|15639.4|15637.4|15639.3|15637.3|15639.6|15637.6|15638.7|15636.7|12
1630480290000|2021-09-01 07:11:30|15639.4|15637.4|15638.1|15636.1|15639.4|15637.4|15638.1|15636.1|84
1630480300000|2021-09-01 07:11:40|15637.9|15635.9|15637.6|15635.6|15639.1|15637.1|15637.1|15635.1|33
1630480310000|2021-09-01 07:11:50|15637.7|15635.7|15638.1|15636.1|15638.1|15636.1|15637.1|15635.1|21
1630480320000|2021-09-01 07:12:00|15637.9|15635.9|15637.9|15635.9|15638.8|15636.8|15637.8|15635.8|22
1630480330000|2021-09-01 07:12:10|15638.1|15636.1|15638.7|15636.7|15639.3|15637.3|15638.1|15636.1|32
1630480340000|2021-09-01 07:12:20|15638.6|15636.6|15639.3|15637.3|15639.4|15637.4|15638.2|15636.2|8
1630480350000|2021-09-01 07:12:30|15639.2|15637.2|15638.1|15636.1|15639.2|15637.2|15637.9|15635.9|18
1630480360000|2021-09-01 07:12:40|15637.9|15635.9|15638.1|15636.1|15638.1|15636.1|15637.8|15635.8|2
1630480370000|2021-09-01 07:12:50|15637.9|15635.9|15637.3|15635.3|15638.3|15636.3|15637.3|15635.3|14
1630480380000|2021-09-01 07:13:00|15637.4|15635.4|15637.6|15635.6|15638.1|15636.1|15637.3|15635.3|32
1630480390000|2021-09-01 07:13:10|15637.7|15635.7|15638.2|15636.2|15638.4|15636.4|15637.6|15635.6|13
1630480400000|2021-09-01 07:13:20|15638.3|15636.3|15637.7|15635.7|15638.4|15636.4|15637.3|15635.3|49
1630480410000|2021-09-01 07:13:30|15637.6|15635.6|15638.3|15636.3|15638.4|15636.4|15637.6|15635.6|56
1630480420000|2021-09-01 07:13:40|15638.2|15636.2|15636.8|15634.8|15638.2|15636.2|15636.7|15634.7|23
1630480430000|2021-09-01 07:13:50|15636.9|15634.9|15637.1|15635.1|15637.3|15635.3|15636.8|15634.8|12
1630480440000|2021-09-01 07:14:00|15636.9|15634.9|15637.1|15635.1|15637.9|15635.9|15636.8|15634.8|16
1630480450000|2021-09-01 07:14:10|15637.2|15635.2|15637.3|15635.3|15638.3|15636.3|15637.2|15635.2|24
1630480460000|2021-09-01 07:14:20|15637.1|15635.1|15636.6|15634.6|15637.3|15635.3|15636.4|15634.4|23
1630480470000|2021-09-01 07:14:30|15636.4|15634.4|15636.3|15634.3|15636.6|15634.6|15636.2|15634.2|6
1630480480000|2021-09-01 07:14:40|15636.4|15634.4|15636.6|15634.6|15637.7|15635.7|15636.4|15634.4|7
1630480490000|2021-09-01 07:14:50|15636.4|15634.4|15636.2|15634.2|15637.3|15635.3|15636.2|15634.2|4
1630480500000|2021-09-01 07:15:00|15636.1|15634.1|15637.6|15635.6|15637.8|15635.8|15635.9|15633.9|26
1630480510000|2021-09-01 07:15:10|15637.7|15635.7|15639.3|15637.3|15639.3|15637.3|15637.7|15635.7|21
1630480520000|2021-09-01 07:15:20|15639.2|15637.2|15638.8|15636.8|15639.7|15637.7|15638.8|15636.8|23
1630480530000|2021-09-01 07:15:30|15638.9|15636.9|15638.8|15636.8|15639.3|15637.3|15638.7|15636.7|8
1630480540000|2021-09-01 07:15:40|15638.7|15636.7|15637.6|15635.6|15638.8|15636.8|15637.3|15635.3|30
1630480550000|2021-09-01 07:15:50|15637.4|15635.4|15638.1|15636.1|15638.2|15636.2|15637.2|15635.2|8
1630480560000|2021-09-01 07:16:00|15637.9|15635.9|15639.8|15637.8|15640.1|15638.1|15637.9|15635.9|25
1630480570000|2021-09-01 07:16:10|15639.7|15637.7|15639.3|15637.3|15639.8|15637.8|15639.3|15637.3|12
1630480580000|2021-09-01 07:16:20|15639.4|15637.4|15639.4|15637.4|15639.8|15637.8|15639.3|15637.3|3
1630480590000|2021-09-01 07:16:30|15639.2|15637.2|15638.8|15636.8|15639.6|15637.6|15638.7|15636.7|5
1630480600000|2021-09-01 07:16:40|15638.6|15636.6|15637.3|15635.3|15638.7|15636.7|15637.2|15635.2|14
1630480610000|2021-09-01 07:16:50|15637.4|15635.4|15637.3|15635.3|15637.8|15635.8|15636.7|15634.7|10
1630480620000|2021-09-01 07:17:00|15637.4|15635.4|15637.6|15635.6|15638.8|15636.8|15637.3|15635.3|21
1630480630000|2021-09-01 07:17:10|15637.4|15635.4|15637.3|15635.3|15637.7|15635.7|15637.1|15635.1|21
1630480640000|2021-09-01 07:17:20|15637.2|15635.2|15637.9|15635.9|15638.1|15636.1|15637.1|15635.1|44
1630480650000|2021-09-01 07:17:30|15638.1|15636.1|15636.3|15634.3|15638.2|15636.2|15636.3|15634.3|18
1630480660000|2021-09-01 07:17:40|15636.2|15634.2|15636.4|15634.4|15636.8|15634.8|15635.9|15633.9|25
1630480670000|2021-09-01 07:17:50|15636.3|15634.3|15635.3|15633.3|15636.4|15634.4|15634.7|15632.7|57
1630480680000|2021-09-01 07:18:00|15635.2|15633.2|15635.6|15633.6|15635.8|15633.8|15635.1|15633.1|19
1630480690000|2021-09-01 07:18:10|15635.4|15633.4|15635.8|15633.8|15635.9|15633.9|15635.4|15633.4|6
1630480700000|2021-09-01 07:18:20|15635.7|15633.7|15635.3|15633.3|15635.8|15633.8|15635.2|15633.2|6
1630480710000|2021-09-01 07:18:30|15635.4|15633.4|15635.8|15633.8|15635.8|15633.8|15635.2|15633.2|10
1630480720000|2021-09-01 07:18:40|15635.9|15633.9|15635.8|15633.8|15636.1|15634.1|15635.6|15633.6|3
1630480730000|2021-09-01 07:18:50|15635.7|15633.7|15634.8|15632.8|15635.8|15633.8|15634.8|15632.8|21
1630480740000|2021-09-01 07:19:00|15634.9|15632.9|15635.2|15633.2|15635.2|15633.2|15634.4|15632.4|24
1630480750000|2021-09-01 07:19:10|15635.3|15633.3|15635.6|15633.6|15636.1|15634.1|15635.3|15633.3|5
1630480760000|2021-09-01 07:19:20|15635.4|15633.4|15635.3|15633.3|15635.6|15633.6|15634.6|15632.6|16
1630480770000|2021-09-01 07:19:30|15635.4|15633.4|15635.2|15633.2|15635.6|15633.6|15634.9|15632.9|10
1630480780000|2021-09-01 07:19:40|15635.3|15633.3|15635.2|15633.2|15635.6|15633.6|15634.9|15632.9|10
1630480790000|2021-09-01 07:19:50|15635.1|15633.1|15635.3|15633.3|15635.7|15633.7|15635.1|15633.1|6
1630480800000|2021-09-01 07:20:00|15635.2|15633.2|15635.6|15633.6|15635.8|15633.8|15635.1|15633.1|28
1630480810000|2021-09-01 07:20:10|15635.4|15633.4|15635.8|15633.8|15636.2|15634.2|15635.4|15633.4|11
1630480820000|2021-09-01 07:20:20|15635.7|15633.7|15635.1|15633.1|15636.1|15634.1|15635.1|15633.1|24
1630480830000|2021-09-01 07:20:30|15635.2|15633.2|15634.6|15632.6|15635.2|15633.2|15634.6|15632.6|15
1630480840000|2021-09-01 07:20:40|15634.4|15632.4|15632.8|15630.8|15634.4|15632.4|15632.8|15630.8|42
1630480850000|2021-09-01 07:20:50|15632.9|15630.9|15633.6|15631.6|15633.6|15631.6|15632.7|15630.7|23
1630480860000|2021-09-01 07:21:00|15633.7|15631.7|15634.7|15632.7|15634.9|15632.9|15633.4|15631.4|13
1630480870000|2021-09-01 07:21:10|15634.6|15632.6|15636.2|15634.2|15636.4|15634.4|15634.6|15632.6|33
1630480880000|2021-09-01 07:21:20|15636.3|15634.3|15636.2|15634.2|15636.9|15634.9|15636.2|15634.2|43
1630480890000|2021-09-01 07:21:30|15636.1|15634.1|15636.3|15634.3|15636.7|15634.7|15636.1|15634.1|7
1630480900000|2021-09-01 07:21:40|15636.4|15634.4|15636.3|15634.3|15637.6|15635.6|15636.1|15634.1|21
1630480910000|2021-09-01 07:21:50|15636.2|15634.2|15637.3|15635.3|15637.8|15635.8|15636.2|15634.2|19
1630480920000|2021-09-01 07:22:00|15637.4|15635.4|15636.3|15634.3|15637.4|15635.4|15635.9|15633.9|40
1630480930000|2021-09-01 07:22:10|15636.4|15634.4|15638.1|15636.1|15638.6|15636.6|15636.3|15634.3|35
1630480940000|2021-09-01 07:22:20|15637.9|15635.9|15637.8|15635.8|15638.2|15636.2|15637.3|15635.3|21
1630480950000|2021-09-01 07:22:30|15637.9|15635.9|15638.2|15636.2|15638.3|15636.3|15637.8|15635.8|8
1630480960000|2021-09-01 07:22:40|15638.1|15636.1|15637.1|15635.1|15638.6|15636.6|15636.9|15634.9|21
1630480970000|2021-09-01 07:22:50|15637.2|15635.2|15637.8|15635.8|15637.8|15635.8|15635.9|15633.9|24
1630480980000|2021-09-01 07:23:00|15637.9|15635.9|15637.6|15635.6|15638.1|15636.1|15637.6|15635.6|7
1630480990000|2021-09-01 07:23:10|15637.4|15635.4|15637.1|15635.1|15637.7|15635.7|15635.9|15633.9|58
1630481000000|2021-09-01 07:23:20|15637.2|15635.2|15636.7|15634.7|15637.3|15635.3|15636.1|15634.1|18
1630481010000|2021-09-01 07:23:30|15636.8|15634.8|15636.8|15634.8|15637.1|15635.1|15636.3|15634.3|10
1630481020000|2021-09-01 07:23:40|15636.9|15634.9|15636.9|15634.9|15637.4|15635.4|15636.7|15634.7|10
1630481030000|2021-09-01 07:23:50|15637.1|15635.1|15636.1|15634.1|15637.2|15635.2|15635.3|15633.3|39
1630481040000|2021-09-01 07:24:00|15636.2|15634.2|15635.9|15633.9|15636.9|15634.9|15635.9|15633.9|18
1630481050000|2021-09-01 07:24:10|15636.3|15634.3|15636.8|15634.8|15636.8|15634.8|15635.9|15633.9|21
1630481060000|2021-09-01 07:24:20|15636.9|15634.9|15636.3|15634.3|15637.1|15635.1|15636.1|15634.1|6
1630481070000|2021-09-01 07:24:30|15636.4|15634.4|15635.6|15633.6|15636.4|15634.4|15635.4|15633.4|6
1630481080000|2021-09-01 07:24:40|15635.4|15633.4|15635.8|15633.8|15636.3|15634.3|15635.2|15633.2|16
1630481090000|2021-09-01 07:24:50|15635.7|15633.7|15636.1|15634.1|15636.3|15634.3|15635.7|15633.7|6
1630481100000|2021-09-01 07:25:00|15636.2|15634.2|15635.8|15633.8|15636.3|15634.3|15635.7|15633.7|15
1630481110000|2021-09-01 07:25:10|15635.7|15633.7|15635.8|15633.8|15636.2|15634.2|15635.2|15633.2|10
1630481120000|2021-09-01 07:25:20|15635.7|15633.7|15635.9|15633.9|15636.3|15634.3|15635.7|15633.7|5
1630481130000|2021-09-01 07:25:30|15636.1|15634.1|15636.1|15634.1|15637.1|15635.1|15635.9|15633.9|6
1630481140000|2021-09-01 07:25:40|15635.9|15633.9|15635.6|15633.6|15636.1|15634.1|15635.2|15633.2|10
1630481150000|2021-09-01 07:25:50|15635.7|15633.7|15635.6|15633.6|15636.1|15634.1|15635.4|15633.4|4
1630481160000|2021-09-01 07:26:00|15635.4|15633.4|15632.9|15630.9|15635.6|15633.6|15632.8|15630.8|51
1630481170000|2021-09-01 07:26:10|15633.1|15631.1|15633.1|15631.1|15633.6|15631.6|15632.8|15630.8|14
1630481180000|2021-09-01 07:26:20|15632.8|15630.8|15631.8|15629.8|15633.1|15631.1|15631.7|15629.7|26
1630481190000|2021-09-01 07:26:30|15631.7|15629.7|15632.3|15630.3|15632.7|15630.7|15631.7|15629.7|10
1630481200000|2021-09-01 07:26:40|15632.2|15630.2|15632.8|15630.8|15633.8|15631.8|15632.2|15630.2|25
1630481210000|2021-09-01 07:26:50|15632.9|15630.9|15634.6|15632.6|15634.6|15632.6|15632.8|15630.8|10
1630481220000|2021-09-01 07:27:00|15634.8|15632.8|15633.6|15631.6|15634.8|15632.8|15633.4|15631.4|5
1630481230000|2021-09-01 07:27:10|15633.8|15631.8|15633.6|15631.6|15634.3|15632.3|15633.4|15631.4|12
1630481240000|2021-09-01 07:27:20|15633.7|15631.7|15633.8|15631.8|15634.2|15632.2|15633.6|15631.6|8
1630481250000|2021-09-01 07:27:30|15633.6|15631.6|15633.4|15631.4|15633.8|15631.8|15633.2|15631.2|2
1630481260000|2021-09-01 07:27:40|15633.6|15631.6|15634.1|15632.1|15634.2|15632.2|15633.4|15631.4|23
1630481270000|2021-09-01 07:27:50|15633.9|15631.9|15633.6|15631.6|15634.2|15632.2|15633.4|15631.4|10
1630481280000|2021-09-01 07:28:00|15633.4|15631.4|15633.1|15631.1|15633.6|15631.6|15632.8|15630.8|4
1630481290000|2021-09-01 07:28:10|15633.2|15631.2|15633.4|15631.4|15634.1|15632.1|15633.2|15631.2|4
1630481300000|2021-09-01 07:28:20|15633.6|15631.6|15633.6|15631.6|15633.7|15631.7|15633.1|15631.1|7
1630481310000|2021-09-01 07:28:30|15633.7|15631.7|15634.1|15632.1|15634.1|15632.1|15633.7|15631.7|2
1630481320000|2021-09-01 07:28:40|15633.9|15631.9|15633.8|15631.8|15634.2|15632.2|15633.8|15631.8|3
1630481330000|2021-09-01 07:28:50|15633.7|15631.7|15634.1|15632.1|15634.2|15632.2|15633.3|15631.3|13
1630481340000|2021-09-01 07:29:00|15633.9|15631.9|15634.1|15632.1|15634.1|15632.1|15633.9|15631.9|3
1630481350000|2021-09-01 07:29:10|15633.9|15631.9|15634.1|15632.1|15634.2|15632.2|15633.9|15631.9|13
1630481360000|2021-09-01 07:29:20|15633.9|15631.9|15634.6|15632.6|15634.8|15632.8|15633.7|15631.7|33
1630481370000|2021-09-01 07:29:30|15634.7|15632.7|15634.6|15632.6|15634.7|15632.7|15634.3|15632.3|10
1630481380000|2021-09-01 07:29:40|15634.4|15632.4|15634.8|15632.8|15634.8|15632.8|15634.4|15632.4|1
1630481390000|2021-09-01 07:29:50|15634.9|15632.9|15635.6|15633.6|15635.6|15633.6|15634.8|15632.8|9
1630481400000|2021-09-01 07:30:00|15635.4|15633.4|15635.8|15633.8|15635.9|15633.9|15635.2|15633.2|22
1630481410000|2021-09-01 07:30:10|15635.9|15633.9|15635.8|15633.8|15636.3|15634.3|15635.6|15633.6|23
1630481420000|2021-09-01 07:30:20|15635.7|15633.7|15635.9|15633.9|15636.3|15634.3|15635.7|15633.7|4
1630481430000|2021-09-01 07:30:30|15636.1|15634.1|15636.3|15634.3|15636.8|15634.8|15635.9|15633.9|45
1630481440000|2021-09-01 07:30:40|15636.4|15634.4|15636.8|15634.8|15636.9|15634.9|15636.4|15634.4|10
1630481450000|2021-09-01 07:30:50|15636.9|15634.9|15636.8|15634.8|15636.9|15634.9|15636.7|15634.7|2
1630481460000|2021-09-01 07:31:00|15636.9|15634.9|15636.7|15634.7|15636.9|15634.9|15636.7|15634.7|13
1630481470000|2021-09-01 07:31:10|15636.8|15634.8|15636.8|15634.8|15636.8|15634.8|15636.7|15634.7|4
1630481480000|2021-09-01 07:31:20|15636.7|15634.7|15636.8|15634.8|15636.8|15634.8|15636.1|15634.1|8
1630481490000|2021-09-01 07:31:30|15636.9|15634.9|15636.3|15634.3|15636.9|15634.9|15636.3|15634.3|9
1630481500000|2021-09-01 07:31:40|15636.4|15634.4|15635.8|15633.8|15636.7|15634.7|15635.6|15633.6|17
1630481510000|2021-09-01 07:31:50|15635.9|15633.9|15636.2|15634.2|15636.3|15634.3|15635.7|15633.7|4
1630481520000|2021-09-01 07:32:00|15636.1|15634.1|15636.3|15634.3|15636.7|15634.7|15635.1|15633.1|24
1630481530000|2021-09-01 07:32:10|15636.4|15634.4|15636.1|15634.1|15636.9|15634.9|15636.1|15634.1|14
1630481540000|2021-09-01 07:32:20|15636.2|15634.2|15635.6|15633.6|15636.8|15634.8|15635.3|15633.3|13
1630481550000|2021-09-01 07:32:30|15635.7|15633.7|15635.3|15633.3|15636.1|15634.1|15634.6|15632.6|2
1630481560000|2021-09-01 07:32:40|15635.2|15633.2|15634.4|15632.4|15635.7|15633.7|15634.4|15632.4|17
1630481570000|2021-09-01 07:32:50|15634.3|15632.3|15634.6|15632.6|15634.6|15632.6|15634.2|15632.2|7
1630481580000|2021-09-01 07:33:00|15634.4|15632.4|15633.9|15631.9|15634.4|15632.4|15633.7|15631.7|12
1630481590000|2021-09-01 07:33:10|15633.8|15631.8|15634.4|15632.4|15635.1|15633.1|15633.7|15631.7|11
1630481600000|2021-09-01 07:33:20|15634.6|15632.6|15634.1|15632.1|15634.6|15632.6|15633.7|15631.7|20
1630481610000|2021-09-01 07:33:30|15633.9|15631.9|15633.8|15631.8|15634.6|15632.6|15633.8|15631.8|2
1630481620000|2021-09-01 07:33:40|15633.9|15631.9|15634.4|15632.4|15634.6|15632.6|15633.7|15631.7|2
1630481630000|2021-09-01 07:33:50|15634.6|15632.6|15634.1|15632.1|15634.6|15632.6|15633.8|15631.8|5
1630481640000|2021-09-01 07:34:00|15633.9|15631.9|15633.6|15631.6|15634.1|15632.1|15633.1|15631.1|11
1630481650000|2021-09-01 07:34:10|15633.4|15631.4|15633.3|15631.3|15633.6|15631.6|15632.9|15630.9|8
1630481660000|2021-09-01 07:34:20|15633.4|15631.4|15633.4|15631.4|15633.7|15631.7|15632.7|15630.7|12
1630481670000|2021-09-01 07:34:30|15633.3|15631.3|15633.1|15631.1|15633.3|15631.3|15632.8|15630.8|8
1630481680000|2021-09-01 07:34:40|15632.9|15630.9|15632.6|15630.6|15633.1|15631.1|15632.4|15630.4|5
1630481690000|2021-09-01 07:34:50|15632.7|15630.7|15633.2|15631.2|15633.4|15631.4|15632.3|15630.3|12
1630481700000|2021-09-01 07:35:00|15632.9|15630.9|15633.8|15631.8|15634.1|15632.1|15632.9|15630.9|12
1630481710000|2021-09-01 07:35:10|15633.7|15631.7|15633.1|15631.1|15633.8|15631.8|15633.1|15631.1|3
1630481720000|2021-09-01 07:35:20|15633.2|15631.2|15633.1|15631.1|15633.2|15631.2|15632.7|15630.7|3
1630481730000|2021-09-01 07:35:30|15632.9|15630.9|15633.1|15631.1|15633.6|15631.6|15632.8|15630.8|2
1630481740000|2021-09-01 07:35:40|15632.9|15630.9|15632.3|15630.3|15633.2|15631.2|15632.3|15630.3|2
1630481750000|2021-09-01 07:35:50|15632.4|15630.4|15632.6|15630.6|15632.6|15630.6|15632.2|15630.2|9
1630481760000|2021-09-01 07:36:00|15632.7|15630.7|15631.8|15629.8|15632.7|15630.7|15631.7|15629.7|22
1630481770000|2021-09-01 07:36:10|15631.9|15629.9|15631.4|15629.4|15631.9|15629.9|15631.4|15629.4|3
1630481780000|2021-09-01 07:36:20|15631.6|15629.6|15631.8|15629.8|15632.4|15630.4|15631.4|15629.4|16
1630481790000|2021-09-01 07:36:30|15631.7|15629.7|15631.3|15629.3|15631.9|15629.9|15631.3|15629.3|4
1630481800000|2021-09-01 07:36:40|15631.4|15629.4|15630.7|15628.7|15631.4|15629.4|15630.7|15628.7|31
1630481810000|2021-09-01 07:36:50|15630.8|15628.8|15630.6|15628.6|15630.8|15628.8|15629.9|15627.9|29
1630481820000|2021-09-01 07:37:00|15630.7|15628.7|15630.8|15628.8|15631.2|15629.2|15630.3|15628.3|16
1630481830000|2021-09-01 07:37:10|15630.7|15628.7|15631.4|15629.4|15631.6|15629.6|15630.4|15628.4|13
1630481840000|2021-09-01 07:37:20|15631.3|15629.3|15631.3|15629.3|15631.6|15629.6|15631.1|15629.1|9
1630481850000|2021-09-01 07:37:30|15631.2|15629.2|15631.6|15629.6|15631.7|15629.7|15631.1|15629.1|3
1630481860000|2021-09-01 07:37:40|15631.7|15629.7|15629.1|15627.1|15631.7|15629.7|15629.1|15627.1|117
1630481870000|2021-09-01 07:37:50|15628.8|15626.8|15630.3|15628.3|15630.3|15628.3|15628.7|15626.7|37
1630481880000|2021-09-01 07:38:00|15630.2|15628.2|15629.9|15627.9|15630.3|15628.3|15628.9|15626.9|35
1630481890000|2021-09-01 07:38:10|15629.8|15627.8|15631.1|15629.1|15631.2|15629.2|15629.6|15627.6|16
1630481900000|2021-09-01 07:38:20|15631.2|15629.2|15631.9|15629.9|15631.9|15629.9|15631.1|15629.1|14
1630481910000|2021-09-01 07:38:30|15631.8|15629.8|15630.9|15628.9|15631.9|15629.9|15630.8|15628.8|2
1630481920000|2021-09-01 07:38:40|15631.1|15629.1|15631.1|15629.1|15631.3|15629.3|15630.7|15628.7|10
1630481930000|2021-09-01 07:38:50|15631.2|15629.2|15630.4|15628.4|15631.8|15629.8|15630.4|15628.4|29
1630481940000|2021-09-01 07:39:00|15630.3|15628.3|15630.7|15628.7|15631.3|15629.3|15630.1|15628.1|14
1630481950000|2021-09-01 07:39:10|15630.8|15628.8|15630.3|15628.3|15630.9|15628.9|15630.3|15628.3|7
1630481960000|2021-09-01 07:39:20|15630.2|15628.2|15630.3|15628.3|15630.4|15628.4|15629.9|15627.9|12
1630481970000|2021-09-01 07:39:30|15630.8|15628.8|15630.3|15628.3|15630.8|15628.8|15629.9|15627.9|48
1630481980000|2021-09-01 07:39:40|15630.2|15628.2|15630.8|15628.8|15630.9|15628.9|15630.2|15628.2|3
1630481990000|2021-09-01 07:39:50|15630.9|15628.9|15631.8|15629.8|15631.8|15629.8|15630.8|15628.8|6
1630482000000|2021-09-01 07:40:00|15631.7|15629.7|15631.3|15629.3|15631.8|15629.8|15630.7|15628.7|34
1630482010000|2021-09-01 07:40:10|15631.2|15629.2|15631.3|15629.3|15631.6|15629.6|15631.2|15629.2|1
1630482020000|2021-09-01 07:40:20|15631.2|15629.2|15631.7|15629.7|15631.9|15629.9|15631.1|15629.1|1
1630482030000|2021-09-01 07:40:30|15631.6|15629.6|15631.6|15629.6|15631.9|15629.9|15631.4|15629.4|7
1630482040000|2021-09-01 07:40:40|15631.7|15629.7|15632.6|15630.6|15632.8|15630.8|15631.6|15629.6|18
1630482050000|2021-09-01 07:40:50|15632.7|15630.7|15632.1|15630.1|15633.2|15631.2|15632.1|15630.1|25
1630482060000|2021-09-01 07:41:00|15632.2|15630.2|15631.6|15629.6|15632.4|15630.4|15631.4|15629.4|13
1630482070000|2021-09-01 07:41:10|15631.4|15629.4|15631.2|15629.2|15631.7|15629.7|15630.9|15628.9|11
1630482080000|2021-09-01 07:41:20|15631.3|15629.3|15631.3|15629.3|15631.7|15629.7|15630.7|15628.7|28
1630482090000|2021-09-01 07:41:30|15631.4|15629.4|15630.8|15628.8|15631.6|15629.6|15630.8|15628.8|7
1630482100000|2021-09-01 07:41:40|15630.9|15628.9|15630.8|15628.8|15631.6|15629.6|15630.7|15628.7|14
1630482110000|2021-09-01 07:41:50|15630.9|15628.9|15631.3|15629.3|15631.4|15629.4|15630.7|15628.7|5
1630482120000|2021-09-01 07:42:00|15631.4|15629.4|15631.9|15629.9|15632.4|15630.4|15631.3|15629.3|13
1630482130000|2021-09-01 07:42:10|15632.1|15630.1|15631.8|15629.8|15632.3|15630.3|15631.6|15629.6|4
1630482140000|2021-09-01 07:42:20|15631.9|15629.9|15631.8|15629.8|15631.9|15629.9|15631.8|15629.8|2
1630482150000|2021-09-01 07:42:30|15631.9|15629.9|15631.8|15629.8|15631.9|15629.9|15631.6|15629.6|6
1630482160000|2021-09-01 07:42:40|15631.9|15629.9|15631.8|15629.8|15631.9|15629.9|15631.7|15629.7|0
1630482170000|2021-09-01 07:42:50|15631.9|15629.9|15633.1|15631.1|15633.1|15631.1|15631.9|15629.9|10
1630482180000|2021-09-01 07:43:00|15633.2|15631.2|15632.3|15630.3|15633.2|15631.2|15632.2|15630.2|37
1630482190000|2021-09-01 07:43:10|15632.4|15630.4|15632.8|15630.8|15632.9|15630.9|15632.3|15630.3|5
1630482200000|2021-09-01 07:43:20|15632.7|15630.7|15633.3|15631.3|15633.3|15631.3|15632.6|15630.6|21
1630482210000|2021-09-01 07:43:30|15633.4|15631.4|15633.1|15631.1|15633.7|15631.7|15633.1|15631.1|13
1630482220000|2021-09-01 07:43:40|15633.2|15631.2|15633.3|15631.3|15633.4|15631.4|15633.1|15631.1|5
1630482230000|2021-09-01 07:43:50|15633.4|15631.4|15633.4|15631.4|15633.6|15631.6|15633.3|15631.3|5
1630482240000|2021-09-01 07:44:00|15633.6|15631.6|15633.3|15631.3|15633.9|15631.9|15633.3|15631.3|26
1630482250000|2021-09-01 07:44:10|15633.2|15631.2|15633.6|15631.6|15633.8|15631.8|15633.1|15631.1|5
1630482260000|2021-09-01 07:44:20|15633.7|15631.7|15633.3|15631.3|15633.8|15631.8|15633.3|15631.3|4
1630482270000|2021-09-01 07:44:30|15633.4|15631.4|15633.1|15631.1|15633.4|15631.4|15632.8|15630.8|21
1630482280000|2021-09-01 07:44:40|15632.9|15630.9|15633.3|15631.3|15633.4|15631.4|15632.9|15630.9|3
1630482290000|2021-09-01 07:44:50|15633.2|15631.2|15633.1|15631.1|15633.3|15631.3|15633.1|15631.1|1
1630482300000|2021-09-01 07:45:00|15633.2|15631.2|15633.3|15631.3|15633.3|15631.3|15632.9|15630.9|4
1630482310000|2021-09-01 07:45:10|15633.2|15631.2|15632.8|15630.8|15633.2|15631.2|15632.7|15630.7|9
1630482320000|2021-09-01 07:45:20|15632.7|15630.7|15632.8|15630.8|15633.2|15631.2|15632.7|15630.7|5
1630482330000|2021-09-01 07:45:30|15632.9|15630.9|15633.3|15631.3|15633.6|15631.6|15632.9|15630.9|6
1630482340000|2021-09-01 07:45:40|15633.6|15631.6|15634.1|15632.1|15634.2|15632.2|15633.4|15631.4|14
1630482350000|2021-09-01 07:45:50|15633.9|15631.9|15633.6|15631.6|15634.1|15632.1|15633.3|15631.3|14
1630482360000|2021-09-01 07:46:00|15633.4|15631.4|15633.8|15631.8|15633.9|15631.9|15633.3|15631.3|9
1630482370000|2021-09-01 07:46:10|15633.9|15631.9|15633.3|15631.3|15633.9|15631.9|15632.9|15630.9|4
1630482380000|2021-09-01 07:46:20|15633.6|15631.6|15632.4|15630.4|15633.6|15631.6|15632.4|15630.4|7
1630482390000|2021-09-01 07:46:30|15632.6|15630.6|15632.8|15630.8|15632.9|15630.9|15632.4|15630.4|1
1630482400000|2021-09-01 07:46:40|15632.7|15630.7|15632.4|15630.4|15632.8|15630.8|15632.3|15630.3|3
1630482410000|2021-09-01 07:46:50|15632.6|15630.6|15631.8|15629.8|15632.6|15630.6|15631.8|15629.8|7
1630482420000|2021-09-01 07:47:00|15631.9|15629.9|15631.6|15629.6|15632.1|15630.1|15631.3|15629.3|17
1630482430000|2021-09-01 07:47:10|15631.4|15629.4|15631.6|15629.6|15631.8|15629.8|15631.4|15629.4|8
1630482440000|2021-09-01 07:47:20|15631.7|15629.7|15632.3|15630.3|15632.3|15630.3|15631.6|15629.6|0
1630482450000|2021-09-01 07:47:30|15632.2|15630.2|15632.3|15630.3|15632.9|15630.9|15632.2|15630.2|8
1630482460000|2021-09-01 07:47:40|15632.4|15630.4|15632.3|15630.3|15632.7|15630.7|15632.1|15630.1|3
1630482470000|2021-09-01 07:47:50|15632.2|15630.2|15632.3|15630.3|15632.4|15630.4|15632.2|15630.2|5
1630482480000|2021-09-01 07:48:00|15632.2|15630.2|15631.6|15629.6|15632.3|15630.3|15631.4|15629.4|10
1630482490000|2021-09-01 07:48:10|15631.7|15629.7|15631.8|15629.8|15632.1|15630.1|15631.6|15629.6|2
1630482500000|2021-09-01 07:48:20|15631.9|15629.9|15632.1|15630.1|15632.1|15630.1|15631.8|15629.8|3
1630482510000|2021-09-01 07:48:30|15632.2|15630.2|15632.6|15630.6|15632.7|15630.7|15632.2|15630.2|0
1630482520000|2021-09-01 07:48:40|15632.7|15630.7|15632.7|15630.7|15632.9|15630.9|15632.6|15630.6|4
1630482530000|2021-09-01 07:48:50|15632.3|15630.3|15632.2|15630.2|15632.4|15630.4|15632.2|15630.2|7
1630482540000|2021-09-01 07:49:00|15632.1|15630.1|15631.8|15629.8|15632.1|15630.1|15631.4|15629.4|12
1630482550000|2021-09-01 07:49:10|15631.7|15629.7|15631.8|15629.8|15631.9|15629.9|15631.6|15629.6|1
1630482560000|2021-09-01 07:49:20|15631.7|15629.7|15632.7|15630.7|15632.7|15630.7|15631.7|15629.7|9
1630482570000|2021-09-01 07:49:30|15632.8|15630.8|15632.8|15630.8|15632.9|15630.9|15632.7|15630.7|7
1630482580000|2021-09-01 07:49:40|15632.7|15630.7|15633.2|15631.2|15633.2|15631.2|15632.7|15630.7|14
1630482590000|2021-09-01 07:49:50|15633.3|15631.3|15633.3|15631.3|15633.4|15631.4|15633.1|15631.1|3
1630482600000|2021-09-01 07:50:00|15633.2|15631.2|15633.1|15631.1|15633.3|15631.3|15632.6|15630.6|5
1630482610000|2021-09-01 07:50:10|15633.2|15631.2|15632.9|15630.9|15633.4|15631.4|15632.9|15630.9|6
1630482620000|2021-09-01 07:50:20|15633.1|15631.1|15633.6|15631.6|15633.6|15631.6|15633.1|15631.1|11
1630482630000|2021-09-01 07:50:30|15633.7|15631.7|15633.2|15631.2|15634.2|15632.2|15633.2|15631.2|19
1630482640000|2021-09-01 07:50:40|15633.1|15631.1|15633.1|15631.1|15633.3|15631.3|15632.9|15630.9|5
1630482650000|2021-09-01 07:50:50|15632.7|15630.7|15633.3|15631.3|15633.3|15631.3|15632.7|15630.7|4
1630482660000|2021-09-01 07:51:00|15633.4|15631.4|15632.6|15630.6|15633.4|15631.4|15632.4|15630.4|6
1630482670000|2021-09-01 07:51:10|15632.7|15630.7|15631.6|15629.6|15632.7|15630.7|15631.4|15629.4|14
1630482680000|2021-09-01 07:51:20|15631.4|15629.4|15633.6|15631.6|15633.6|15631.6|15631.4|15629.4|23
1630482690000|2021-09-01 07:51:30|15633.4|15631.4|15633.6|15631.6|15633.6|15631.6|15633.3|15631.3|11
1630482700000|2021-09-01 07:51:40|15633.4|15631.4|15634.1|15632.1|15634.1|15632.1|15633.2|15631.2|6
1630482710000|2021-09-01 07:51:50|15633.9|15631.9|15633.4|15631.4|15634.1|15632.1|15633.3|15631.3|15
1630482720000|2021-09-01 07:52:00|15633.3|15631.3|15631.8|15629.8|15633.3|15631.3|15631.8|15629.8|18
1630482730000|2021-09-01 07:52:10|15631.9|15629.9|15632.8|15630.8|15633.2|15631.2|15631.8|15629.8|9
1630482740000|2021-09-01 07:52:20|15632.9|15630.9|15633.8|15631.8|15633.9|15631.9|15632.8|15630.8|7
1630482750000|2021-09-01 07:52:30|15633.7|15631.7|15632.8|15630.8|15633.7|15631.7|15632.7|15630.7|7
1630482760000|2021-09-01 07:52:40|15633.1|15631.1|15632.8|15630.8|15633.2|15631.2|15632.8|15630.8|6
1630482770000|2021-09-01 07:52:50|15633.1|15631.1|15632.7|15630.7|15633.2|15631.2|15632.6|15630.6|17
1630482780000|2021-09-01 07:53:00|15632.6|15630.6|15632.1|15630.1|15632.7|15630.7|15631.7|15629.7|15
1630482790000|2021-09-01 07:53:10|15631.9|15629.9|15631.7|15629.7|15632.2|15630.2|15631.7|15629.7|3
1630482800000|2021-09-01 07:53:20|15631.8|15629.8|15631.8|15629.8|15631.9|15629.9|15631.7|15629.7|20
1630482810000|2021-09-01 07:53:30|15631.7|15629.7|15631.9|15629.9|15631.9|15629.9|15631.6|15629.6|15
1630482820000|2021-09-01 07:53:40|15632.1|15630.1|15631.7|15629.7|15632.3|15630.3|15631.7|15629.7|12
1630482830000|2021-09-01 07:53:50|15631.8|15629.8|15631.1|15629.1|15631.8|15629.8|15630.9|15628.9|24
1630482840000|2021-09-01 07:54:00|15631.6|15629.6|15631.3|15629.3|15631.6|15629.6|15630.7|15628.7|24
1630482850000|2021-09-01 07:54:10|15631.8|15629.8|15631.8|15629.8|15631.9|15629.9|15631.7|15629.7|4
1630482860000|2021-09-01 07:54:20|15631.7|15629.7|15631.1|15629.1|15631.7|15629.7|15630.8|15628.8|10
1630482870000|2021-09-01 07:54:30|15630.9|15628.9|15631.3|15629.3|15631.6|15629.6|15630.9|15628.9|1
1630482880000|2021-09-01 07:54:40|15631.2|15629.2|15630.3|15628.3|15631.6|15629.6|15630.1|15628.1|29
1630482890000|2021-09-01 07:54:50|15630.2|15628.2|15629.8|15627.8|15630.4|15628.4|15629.7|15627.7|21
1630482900000|2021-09-01 07:55:00|15629.7|15627.7|15629.1|15627.1|15630.1|15628.1|15629.1|15627.1|24
1630482910000|2021-09-01 07:55:10|15629.3|15627.3|15629.8|15627.8|15629.8|15627.8|15629.1|15627.1|20
1630482920000|2021-09-01 07:55:20|15629.9|15627.9|15629.8|15627.8|15629.9|15627.9|15629.4|15627.4|17
1630482930000|2021-09-01 07:55:30|15629.9|15627.9|15629.3|15627.3|15630.1|15628.1|15628.7|15626.7|21
1630482940000|2021-09-01 07:55:40|15629.4|15627.4|15630.3|15628.3|15630.4|15628.4|15629.2|15627.2|21
1630482950000|2021-09-01 07:55:50|15630.4|15628.4|15630.3|15628.3|15631.1|15629.1|15630.3|15628.3|23
1630482960000|2021-09-01 07:56:00|15630.4|15628.4|15629.8|15627.8|15630.8|15628.8|15629.6|15627.6|29
1630482970000|2021-09-01 07:56:10|15629.9|15627.9|15630.6|15628.6|15630.7|15628.7|15629.8|15627.8|8
1630482980000|2021-09-01 07:56:20|15630.4|15628.4|15630.4|15628.4|15630.6|15628.6|15630.2|15628.2|3
1630482990000|2021-09-01 07:56:30|15630.3|15628.3|15629.9|15627.9|15630.4|15628.4|15629.6|15627.6|9
1630483000000|2021-09-01 07:56:40|15629.8|15627.8|15629.6|15627.6|15630.1|15628.1|15629.6|15627.6|2
1630483010000|2021-09-01 07:56:50|15629.4|15627.4|15628.1|15626.1|15629.6|15627.6|15627.7|15625.7|67
1630483020000|2021-09-01 07:57:00|15627.9|15625.9|15627.6|15625.6|15628.1|15626.1|15627.4|15625.4|15
1630483030000|2021-09-01 07:57:10|15627.4|15625.4|15627.8|15625.8|15628.1|15626.1|15627.3|15625.3|24
1630483040000|2021-09-01 07:57:20|15627.7|15625.7|15627.1|15625.1|15627.8|15625.8|15626.6|15624.6|40
1630483050000|2021-09-01 07:57:30|15627.2|15625.2|15627.2|15625.2|15627.4|15625.4|15626.8|15624.8|9
1630483060000|2021-09-01 07:57:40|15627.3|15625.3|15628.1|15626.1|15628.4|15626.4|15627.1|15625.1|18
1630483070000|2021-09-01 07:57:50|15627.9|15625.9|15627.4|15625.4|15627.9|15625.9|15627.3|15625.3|7
1630483080000|2021-09-01 07:58:00|15627.6|15625.6|15627.6|15625.6|15628.2|15626.2|15627.6|15625.6|7
1630483090000|2021-09-01 07:58:10|15627.7|15625.7|15628.3|15626.3|15628.3|15626.3|15627.7|15625.7|27
1630483100000|2021-09-01 07:58:20|15628.2|15626.2|15629.3|15627.3|15629.3|15627.3|15628.1|15626.1|46
1630483110000|2021-09-01 07:58:30|15629.1|15627.1|15628.6|15626.6|15629.3|15627.3|15628.4|15626.4|11
1630483120000|2021-09-01 07:58:40|15628.7|15626.7|15628.8|15626.8|15628.9|15626.9|15628.4|15626.4|2
1630483130000|2021-09-01 07:58:50|15628.9|15626.9|15628.8|15626.8|15629.1|15627.1|15628.8|15626.8|0
1630483140000|2021-09-01 07:59:00|15628.9|15626.9|15629.3|15627.3|15629.4|15627.4|15628.8|15626.8|9
1630483150000|2021-09-01 07:59:10|15629.4|15627.4|15629.3|15627.3|15629.4|15627.4|15629.1|15627.1|9
1630483160000|2021-09-01 07:59:20|15628.8|15626.8|15627.1|15625.1|15628.8|15626.8|15627.1|15625.1|132
1630483170000|2021-09-01 07:59:30|15626.9|15624.9|15626.1|15624.1|15627.6|15625.6|15625.8|15623.8|83
1630483180000|2021-09-01 07:59:40|15626.3|15624.3|15627.1|15625.1|15627.1|15625.1|15626.3|15624.3|17
1630483190000|2021-09-01 07:59:50|15627.2|15625.2|15626.3|15624.3|15627.3|15625.3|15626.2|15624.2|10
1630483200000|2021-09-01 08:00:00|15626.4|15624.4|15627.6|15625.6|15627.9|15625.9|15626.3|15624.3|32
1630483210000|2021-09-01 08:00:10|15627.4|15625.4|15626.7|15624.7|15627.6|15625.6|15626.4|15624.4|43
1630483220000|2021-09-01 08:00:20|15626.6|15624.6|15626.6|15624.6|15626.7|15624.7|15626.4|15624.4|17
1630483230000|2021-09-01 08:00:30|15626.7|15624.7|15626.3|15624.3|15626.9|15624.9|15626.3|15624.3|53
1630483240000|2021-09-01 08:00:40|15626.2|15624.2|15625.8|15623.8|15626.3|15624.3|15625.7|15623.7|26
1630483250000|2021-09-01 08:00:50|15625.9|15623.9|15625.8|15623.8|15626.1|15624.1|15625.2|15623.2|25
1630483260000|2021-09-01 08:01:00|15625.7|15623.7|15626.9|15624.9|15626.9|15624.9|15625.2|15623.2|34
1630483270000|2021-09-01 08:01:10|15626.8|15624.8|15627.9|15625.9|15627.9|15625.9|15626.7|15624.7|15
1630483280000|2021-09-01 08:01:20|15628.1|15626.1|15628.1|15626.1|15628.3|15626.3|15627.6|15625.6|35
1630483290000|2021-09-01 08:01:30|15627.9|15625.9|15628.8|15626.8|15628.9|15626.9|15627.8|15625.8|29
1630483300000|2021-09-01 08:01:40|15628.9|15626.9|15629.6|15627.6|15629.6|15627.6|15628.8|15626.8|18
1630483310000|2021-09-01 08:01:50|15629.7|15627.7|15629.8|15627.8|15629.9|15627.9|15629.3|15627.3|9
1630483320000|2021-09-01 08:02:00|15629.9|15627.9|15630.3|15628.3|15630.6|15628.6|15629.9|15627.9|26
1630483330000|2021-09-01 08:02:10|15630.2|15628.2|15629.3|15627.3|15630.2|15628.2|15628.8|15626.8|28
1630483340000|2021-09-01 08:02:20|15629.4|15627.4|15629.4|15627.4|15629.7|15627.7|15629.3|15627.3|9
1630483350000|2021-09-01 08:02:30|15629.6|15627.6|15629.8|15627.8|15629.9|15627.9|15629.4|15627.4|5
1630483360000|2021-09-01 08:02:40|15629.9|15627.9|15630.1|15628.1|15630.1|15628.1|15629.8|15627.8|13
1630483370000|2021-09-01 08:02:50|15629.9|15627.9|15630.1|15628.1|15630.2|15628.2|15629.7|15627.7|17
1630483380000|2021-09-01 08:03:00|15629.9|15627.9|15630.1|15628.1|15630.2|15628.2|15629.4|15627.4|16
1630483390000|2021-09-01 08:03:10|15630.2|15628.2|15629.9|15627.9|15630.6|15628.6|15629.9|15627.9|9
1630483400000|2021-09-01 08:03:20|15629.8|15627.8|15629.8|15627.8|15629.8|15627.8|15629.8|15627.8|3
1630483410000|2021-09-01 08:03:30|15629.9|15627.9|15630.3|15628.3|15630.4|15628.4|15629.8|15627.8|8
1630483420000|2021-09-01 08:03:40|15630.4|15628.4|15630.3|15628.3|15630.6|15628.6|15630.3|15628.3|13
1630483430000|2021-09-01 08:03:50|15630.2|15628.2|15629.6|15627.6|15630.3|15628.3|15629.3|15627.3|35
1630483440000|2021-09-01 08:04:00|15629.4|15627.4|15630.2|15628.2|15630.4|15628.4|15629.3|15627.3|14
1630483450000|2021-09-01 08:04:10|15629.8|15627.8|15628.7|15626.7|15629.8|15627.8|15628.4|15626.4|25
1630483460000|2021-09-01 08:04:20|15628.6|15626.6|15628.7|15626.7|15628.8|15626.8|15628.4|15626.4|1
1630483470000|2021-09-01 08:04:30|15628.4|15626.4|15628.8|15626.8|15628.9|15626.9|15628.4|15626.4|12
1630483480000|2021-09-01 08:04:40|15628.7|15626.7|15628.1|15626.1|15628.9|15626.9|15627.9|15625.9|24
1630483490000|2021-09-01 08:04:50|15627.9|15625.9|15627.3|15625.3|15628.2|15626.2|15627.3|15625.3|14
1630483500000|2021-09-01 08:05:00|15627.4|15625.4|15625.8|15623.8|15627.4|15625.4|15625.7|15623.7|35
1630483510000|2021-09-01 08:05:10|15625.9|15623.9|15624.6|15622.6|15625.9|15623.9|15624.3|15622.3|49
1630483520000|2021-09-01 08:05:20|15624.4|15622.4|15625.2|15623.2|15625.2|15623.2|15624.2|15622.2|41
1630483530000|2021-09-01 08:05:30|15625.3|15623.3|15625.7|15623.7|15626.1|15624.1|15624.8|15622.8|18
1630483540000|2021-09-01 08:05:40|15625.4|15623.4|15625.3|15623.3|15625.4|15623.4|15624.8|15622.8|17
1630483550000|2021-09-01 08:05:50|15625.2|15623.2|15625.1|15623.1|15625.3|15623.3|15624.9|15622.9|4
1630483560000|2021-09-01 08:06:00|15624.9|15622.9|15624.9|15622.9|15625.3|15623.3|15624.8|15622.8|14
1630483570000|2021-09-01 08:06:10|15624.8|15622.8|15625.6|15623.6|15626.1|15624.1|15624.7|15622.7|19
1630483580000|2021-09-01 08:06:20|15625.7|15623.7|15624.8|15622.8|15625.9|15623.9|15624.8|15622.8|5
1630483590000|2021-09-01 08:06:30|15624.7|15622.7|15624.8|15622.8|15625.1|15623.1|15624.2|15622.2|7
1630483600000|2021-09-01 08:06:40|15624.9|15622.9|15624.1|15622.1|15625.1|15623.1|15624.1|15622.1|10
1630483610000|2021-09-01 08:06:50|15624.2|15622.2|15624.1|15622.1|15624.4|15622.4|15623.8|15621.8|24
1630483620000|2021-09-01 08:07:00|15623.9|15621.9|15624.3|15622.3|15624.8|15622.8|15623.9|15621.9|33
1630483630000|2021-09-01 08:07:10|15624.2|15622.2|15624.3|15622.3|15624.6|15622.6|15624.1|15622.1|15
1630483640000|2021-09-01 08:07:20|15624.2|15622.2|15623.3|15621.3|15624.4|15622.4|15623.3|15621.3|29
1630483650000|2021-09-01 08:07:30|15623.2|15621.2|15621.6|15619.6|15623.3|15621.3|15620.3|15618.3|263
1630483660000|2021-09-01 08:07:40|15621.9|15619.9|15621.1|15619.1|15622.3|15620.3|15620.9|15618.9|39
1630483670000|2021-09-01 08:07:50|15620.9|15618.9|15621.1|15619.1|15621.6|15619.6|15620.9|15618.9|33
1630483680000|2021-09-01 08:08:00|15621.2|15619.2|15619.9|15617.9|15622.2|15620.2|15619.9|15617.9|95
1630483690000|2021-09-01 08:08:10|15620.1|15618.1|15618.6|15616.6|15620.1|15618.1|15617.6|15615.6|189
1630483700000|2021-09-01 08:08:20|15618.4|15616.4|15616.4|15614.4|15618.4|15616.4|15615.7|15613.7|70
1630483710000|2021-09-01 08:08:30|15616.6|15614.6|15616.1|15614.1|15616.7|15614.7|15615.9|15613.9|25
1630483720000|2021-09-01 08:08:40|15615.9|15613.9|15616.8|15614.8|15616.8|15614.8|15615.9|15613.9|12
1630483730000|2021-09-01 08:08:50|15616.9|15614.9|15616.8|15614.8|15617.6|15615.6|15616.7|15614.7|26
1630483740000|2021-09-01 08:09:00|15616.9|15614.9|15615.8|15613.8|15617.2|15615.2|15615.8|15613.8|22
1630483750000|2021-09-01 08:09:10|15615.7|15613.7|15614.8|15612.8|15615.8|15613.8|15614.7|15612.7|36
1630483760000|2021-09-01 08:09:20|15615.2|15613.2|15615.8|15613.8|15616.6|15614.6|15615.1|15613.1|32
1630483770000|2021-09-01 08:09:30|15615.7|15613.7|15616.1|15614.1|15616.3|15614.3|15615.7|15613.7|13
1630483780000|2021-09-01 08:09:40|15616.2|15614.2|15616.1|15614.1|15617.3|15615.3|15615.9|15613.9|41
1630483790000|2021-09-01 08:09:50|15616.2|15614.2|15617.3|15615.3|15618.1|15616.1|15616.2|15614.2|28
1630483800000|2021-09-01 08:10:00|15617.4|15615.4|15616.8|15614.8|15617.8|15615.8|15616.8|15614.8|18
1630483810000|2021-09-01 08:10:10|15616.9|15614.9|15617.9|15615.9|15617.9|15615.9|15616.8|15614.8|14
1630483820000|2021-09-01 08:10:20|15618.2|15616.2|15617.6|15615.6|15618.2|15616.2|15617.6|15615.6|16
1630483830000|2021-09-01 08:10:30|15617.7|15615.7|15619.1|15617.1|15619.3|15617.3|15617.6|15615.6|32
1630483840000|2021-09-01 08:10:40|15619.2|15617.2|15621.1|15619.1|15621.4|15619.4|15619.2|15617.2|85
1630483850000|2021-09-01 08:10:50|15620.9|15618.9|15619.8|15617.8|15621.3|15619.3|15619.8|15617.8|30
1630483860000|2021-09-01 08:11:00|15619.9|15617.9|15619.1|15617.1|15620.6|15618.6|15618.6|15616.6|65
1630483870000|2021-09-01 08:11:10|15619.2|15617.2|15619.3|15617.3|15619.6|15617.6|15619.1|15617.1|16
1630483880000|2021-09-01 08:11:20|15619.4|15617.4|15618.2|15616.2|15619.4|15617.4|15617.8|15615.8|21
1630483890000|2021-09-01 08:11:30|15618.1|15616.1|15618.4|15616.4|15618.4|15616.4|15617.9|15615.9|12
1630483900000|2021-09-01 08:11:40|15618.3|15616.3|15617.8|15615.8|15618.3|15616.3|15617.8|15615.8|8
1630483910000|2021-09-01 08:11:50|15616.8|15614.8|15617.6|15615.6|15617.7|15615.7|15616.1|15614.1|33
1630483920000|2021-09-01 08:12:00|15617.4|15615.4|15616.2|15614.2|15617.4|15615.4|15616.2|15614.2|10
1630483930000|2021-09-01 08:12:10|15616.3|15614.3|15617.3|15615.3|15617.8|15615.8|15616.2|15614.2|5
1630483940000|2021-09-01 08:12:20|15617.4|15615.4|15617.6|15615.6|15617.8|15615.8|15617.4|15615.4|4
1630483950000|2021-09-01 08:12:30|15617.4|15615.4|15617.4|15615.4|15618.2|15616.2|15617.3|15615.3|6
1630483960000|2021-09-01 08:12:40|15617.6|15615.6|15617.6|15615.6|15617.6|15615.6|15617.1|15615.1|3
1630483970000|2021-09-01 08:12:50|15617.4|15615.4|15617.6|15615.6|15617.8|15615.8|15616.8|15614.8|28
1630483980000|2021-09-01 08:13:00|15617.4|15615.4|15618.1|15616.1|15618.2|15616.2|15617.1|15615.1|23
1630483990000|2021-09-01 08:13:10|15618.2|15616.2|15618.3|15616.3|15618.3|15616.3|15618.1|15616.1|0
1630484000000|2021-09-01 08:13:20|15618.2|15616.2|15618.3|15616.3|15618.4|15616.4|15617.9|15615.9|8
1630484010000|2021-09-01 08:13:30|15618.4|15616.4|15618.2|15616.2|15618.7|15616.7|15618.1|15616.1|8
1630484020000|2021-09-01 08:13:40|15618.3|15616.3|15617.8|15615.8|15618.3|15616.3|15617.8|15615.8|11
1630484030000|2021-09-01 08:13:50|15617.7|15615.7|15616.8|15614.8|15617.9|15615.9|15616.8|15614.8|8
1630484040000|2021-09-01 08:14:00|15616.7|15614.7|15614.3|15612.3|15616.9|15614.9|15614.2|15612.2|90
1630484050000|2021-09-01 08:14:10|15614.2|15612.2|15614.3|15612.3|15614.3|15612.3|15613.3|15611.3|56
1630484060000|2021-09-01 08:14:20|15614.2|15612.2|15613.1|15611.1|15614.3|15612.3|15612.8|15610.8|56
1630484070000|2021-09-01 08:14:30|15613.2|15611.2|15611.1|15609.1|15613.2|15611.2|15609.8|15607.8|126
1630484080000|2021-09-01 08:14:40|15610.9|15608.9|15611.2|15609.2|15611.6|15609.6|15610.6|15608.6|20
1630484090000|2021-09-01 08:14:50|15610.7|15608.7|15610.1|15608.1|15611.3|15609.3|15609.8|15607.8|72
1630484100000|2021-09-01 08:15:00|15609.9|15607.9|15609.4|15607.4|15609.9|15607.9|15609.1|15607.1|58
1630484110000|2021-09-01 08:15:10|15609.6|15607.6|15607.6|15605.6|15609.6|15607.6|15607.4|15605.4|51
1630484120000|2021-09-01 08:15:20|15607.4|15605.4|15609.1|15607.1|15609.1|15607.1|15607.3|15605.3|36
1630484130000|2021-09-01 08:15:30|15608.9|15606.9|15609.6|15607.6|15609.6|15607.6|15608.8|15606.8|22
1630484140000|2021-09-01 08:15:40|15609.4|15607.4|15610.3|15608.3|15610.3|15608.3|15609.4|15607.4|8
1630484150000|2021-09-01 08:15:50|15610.4|15608.4|15610.6|15608.6|15610.9|15608.9|15610.4|15608.4|23
1630484160000|2021-09-01 08:16:00|15610.7|15608.7|15611.1|15609.1|15611.3|15609.3|15610.7|15608.7|14
1630484170000|2021-09-01 08:16:10|15611.2|15609.2|15611.3|15609.3|15611.4|15609.4|15610.9|15608.9|35
1630484180000|2021-09-01 08:16:20|15611.4|15609.4|15611.1|15609.1|15611.4|15609.4|15610.8|15608.8|15
1630484190000|2021-09-01 08:16:30|15611.2|15609.2|15611.1|15609.1|15611.2|15609.2|15611.1|15609.1|1
1630484200000|2021-09-01 08:16:40|15610.8|15608.8|15610.9|15608.9|15610.9|15608.9|15610.8|15608.8|5
1630484210000|2021-09-01 08:16:50|15611.3|15609.3|15611.9|15609.9|15612.2|15610.2|15611.2|15609.2|11
1630484220000|2021-09-01 08:17:00|15612.1|15610.1|15612.1|15610.1|15612.2|15610.2|15611.2|15609.2|59
1630484230000|2021-09-01 08:17:10|15612.2|15610.2|15611.3|15609.3|15612.2|15610.2|15611.2|15609.2|25
1630484240000|2021-09-01 08:17:20|15611.4|15609.4|15611.6|15609.6|15611.7|15609.7|15611.2|15609.2|0
1630484250000|2021-09-01 08:17:30|15611.4|15609.4|15611.8|15609.8|15611.9|15609.9|15611.4|15609.4|3
1630484260000|2021-09-01 08:17:40|15611.9|15609.9|15611.8|15609.8|15612.7|15610.7|15611.8|15609.8|25
1630484270000|2021-09-01 08:17:50|15611.9|15609.9|15612.6|15610.6|15612.6|15610.6|15611.9|15609.9|18
1630484280000|2021-09-01 08:18:00|15612.7|15610.7|15612.8|15610.8|15612.9|15610.9|15612.3|15610.3|22
1630484290000|2021-09-01 08:18:10|15612.9|15610.9|15613.2|15611.2|15613.2|15611.2|15612.8|15610.8|8
1630484300000|2021-09-01 08:18:20|15613.1|15611.1|15613.4|15611.4|15613.4|15611.4|15612.9|15610.9|19
1630484310000|2021-09-01 08:18:30|15613.6|15611.6|15612.8|15610.8|15613.6|15611.6|15612.8|15610.8|17
1630484320000|2021-09-01 08:18:40|15612.9|15610.9|15613.3|15611.3|15613.3|15611.3|15612.8|15610.8|12
1630484330000|2021-09-01 08:18:50|15613.1|15611.1|15613.8|15611.8|15613.9|15611.9|15613.1|15611.1|15
1630484340000|2021-09-01 08:19:00|15614.1|15612.1|15614.2|15612.2|15614.2|15612.2|15613.8|15611.8|16
1630484350000|2021-09-01 08:19:10|15614.3|15612.3|15614.6|15612.6|15614.6|15612.6|15614.3|15612.3|15
1630484360000|2021-09-01 08:19:20|15614.7|15612.7|15614.2|15612.2|15614.7|15612.7|15614.1|15612.1|42
1630484370000|2021-09-01 08:19:30|15614.3|15612.3|15614.2|15612.2|15614.3|15612.3|15613.9|15611.9|6
1630484380000|2021-09-01 08:19:40|15614.1|15612.1|15614.2|15612.2|15614.2|15612.2|15614.1|15612.1|4
1630484390000|2021-09-01 08:19:50|15614.3|15612.3|15614.8|15612.8|15615.2|15613.2|15614.3|15612.3|29
1630484400000|2021-09-01 08:20:00|15614.9|15612.9|15614.3|15612.3|15615.2|15613.2|15614.1|15612.1|23
1630484410000|2021-09-01 08:20:10|15614.2|15612.2|15614.6|15612.6|15614.7|15612.7|15614.1|15612.1|6
1630484420000|2021-09-01 08:20:20|15614.7|15612.7|15614.6|15612.6|15614.7|15612.7|15614.6|15612.6|4
1630484430000|2021-09-01 08:20:30|15614.7|15612.7|15614.7|15612.7|15614.9|15612.9|15614.6|15612.6|5
1630484440000|2021-09-01 08:20:40|15614.8|15612.8|15614.1|15612.1|15614.9|15612.9|15613.9|15611.9|19
1630484450000|2021-09-01 08:20:50|15614.2|15612.2|15614.6|15612.6|15614.6|15612.6|15613.9|15611.9|9
1630484460000|2021-09-01 08:21:00|15614.4|15612.4|15615.6|15613.6|15615.6|15613.6|15614.3|15612.3|19
1630484470000|2021-09-01 08:21:10|15615.4|15613.4|15614.6|15612.6|15615.7|15613.7|15614.6|15612.6|41
1630484480000|2021-09-01 08:21:20|15614.4|15612.4|15614.1|15612.1|15614.6|15612.6|15613.9|15611.9|27
1630484490000|2021-09-01 08:21:30|15614.3|15612.3|15614.1|15612.1|15614.6|15612.6|15613.7|15611.7|13
1630484500000|2021-09-01 08:21:40|15613.9|15611.9|15613.6|15611.6|15614.1|15612.1|15613.3|15611.3|6
1630484510000|2021-09-01 08:21:50|15613.4|15611.4|15612.3|15610.3|15613.6|15611.6|15612.3|15610.3|12
1630484520000|2021-09-01 08:22:00|15612.4|15610.4|15613.1|15611.1|15613.1|15611.1|15612.4|15610.4|13
1630484530000|2021-09-01 08:22:10|15612.9|15610.9|15613.3|15611.3|15613.6|15611.6|15612.9|15610.9|9
1630484540000|2021-09-01 08:22:20|15613.2|15611.2|15613.6|15611.6|15613.7|15611.7|15612.8|15610.8|2
1630484550000|2021-09-01 08:22:30|15613.8|15611.8|15614.1|15612.1|15614.4|15612.4|15613.8|15611.8|16
1630484560000|2021-09-01 08:22:40|15613.9|15611.9|15613.8|15611.8|15614.1|15612.1|15613.3|15611.3|11
1630484570000|2021-09-01 08:22:50|15613.9|15611.9|15614.1|15612.1|15614.2|15612.2|15613.7|15611.7|6
1630484580000|2021-09-01 08:23:00|15614.2|15612.2|15614.6|15612.6|15614.6|15612.6|15614.2|15612.2|8
1630484590000|2021-09-01 08:23:10|15613.9|15611.9|15614.3|15612.3|15614.4|15612.4|15613.8|15611.8|19
1630484600000|2021-09-01 08:23:20|15614.4|15612.4|15614.1|15612.1|15614.4|15612.4|15613.7|15611.7|21
1630484610000|2021-09-01 08:23:30|15613.9|15611.9|15614.3|15612.3|15614.3|15612.3|15612.7|15610.7|46
1630484620000|2021-09-01 08:23:40|15613.3|15611.3|15613.1|15611.1|15613.3|15611.3|15612.7|15610.7|23
1630484630000|2021-09-01 08:23:50|15613.2|15611.2|15613.8|15611.8|15613.8|15611.8|15612.9|15610.9|17
1630484640000|2021-09-01 08:24:00|15613.7|15611.7|15613.8|15611.8|15614.2|15612.2|15613.6|15611.6|8
1630484650000|2021-09-01 08:24:10|15613.7|15611.7|15614.3|15612.3|15614.4|15612.4|15613.7|15611.7|5
1630484660000|2021-09-01 08:24:20|15614.2|15612.2|15614.1|15612.1|15614.2|15612.2|15613.9|15611.9|8
1630484670000|2021-09-01 08:24:30|15613.9|15611.9|15614.2|15612.2|15614.3|15612.3|15613.9|15611.9|6
1630484680000|2021-09-01 08:24:40|15614.3|15612.3|15614.3|15612.3|15614.4|15612.4|15614.3|15612.3|3
1630484690000|2021-09-01 08:24:50|15614.4|15612.4|15614.9|15612.9|15614.9|15612.9|15614.4|15612.4|10
1630484700000|2021-09-01 08:25:00|15615.2|15613.2|15614.8|15612.8|15615.9|15613.9|15614.7|15612.7|31
1630484710000|2021-09-01 08:25:10|15614.9|15612.9|15615.3|15613.3|15615.3|15613.3|15614.7|15612.7|1
1630484720000|2021-09-01 08:25:20|15615.2|15613.2|15615.3|15613.3|15615.3|15613.3|15614.9|15612.9|11
1630484730000|2021-09-01 08:25:30|15615.2|15613.2|15615.3|15613.3|15615.4|15613.4|15615.1|15613.1|6
1630484740000|2021-09-01 08:25:40|15615.6|15613.6|15615.6|15613.6|15615.6|15613.6|15615.3|15613.3|12
1630484750000|2021-09-01 08:25:50|15615.7|15613.7|15615.8|15613.8|15616.2|15614.2|15615.3|15613.3|50
1630484760000|2021-09-01 08:26:00|15615.9|15613.9|15616.2|15614.2|15616.2|15614.2|15615.8|15613.8|7
1630484770000|2021-09-01 08:26:10|15616.1|15614.1|15615.9|15613.9|15616.2|15614.2|15615.9|15613.9|10
1630484780000|2021-09-01 08:26:20|15616.1|15614.1|15616.3|15614.3|15616.4|15614.4|15615.9|15613.9|10
1630484790000|2021-09-01 08:26:30|15616.4|15614.4|15615.1|15613.1|15616.4|15614.4|15614.4|15612.4|42
1630484800000|2021-09-01 08:26:40|15614.9|15612.9|15612.4|15610.4|15614.9|15612.9|15612.4|15610.4|32
1630484810000|2021-09-01 08:26:50|15612.6|15610.6|15611.7|15609.7|15612.6|15610.6|15611.7|15609.7|36
1630484820000|2021-09-01 08:27:00|15611.6|15609.6|15611.3|15609.3|15611.8|15609.8|15610.9|15608.9|21
1630484830000|2021-09-01 08:27:10|15611.2|15609.2|15612.8|15610.8|15612.8|15610.8|15610.9|15608.9|19
1630484840000|2021-09-01 08:27:20|15612.9|15610.9|15612.4|15610.4|15612.9|15610.9|15612.3|15610.3|17
1630484850000|2021-09-01 08:27:30|15612.6|15610.6|15612.8|15610.8|15612.9|15610.9|15612.6|15610.6|7
1630484860000|2021-09-01 08:27:40|15612.7|15610.7|15611.9|15609.9|15612.7|15610.7|15611.8|15609.8|5
1630484870000|2021-09-01 08:27:50|15611.8|15609.8|15612.7|15610.7|15613.1|15611.1|15611.8|15609.8|1
1630484880000|2021-09-01 08:28:00|15612.8|15610.8|15611.3|15609.3|15612.8|15610.8|15611.3|15609.3|12
1630484890000|2021-09-01 08:28:10|15611.4|15609.4|15611.8|15609.8|15612.2|15610.2|15611.1|15609.1|15
1630484900000|2021-09-01 08:28:20|15611.7|15609.7|15612.1|15610.1|15612.2|15610.2|15611.6|15609.6|10
1630484910000|2021-09-01 08:28:30|15612.2|15610.2|15611.3|15609.3|15612.6|15610.6|15611.1|15609.1|39
1630484920000|2021-09-01 08:28:40|15611.2|15609.2|15611.3|15609.3|15611.3|15609.3|15611.1|15609.1|6
1630484930000|2021-09-01 08:28:50|15611.4|15609.4|15611.6|15609.6|15611.7|15609.7|15611.1|15609.1|7
1630484940000|2021-09-01 08:29:00|15611.4|15609.4|15611.9|15609.9|15611.9|15609.9|15611.3|15609.3|3
1630484950000|2021-09-01 08:29:10|15612.1|15610.1|15612.8|15610.8|15613.1|15611.1|15612.1|15610.1|15
1630484960000|2021-09-01 08:29:20|15612.9|15610.9|15613.8|15611.8|15613.8|15611.8|15612.6|15610.6|7
1630484970000|2021-09-01 08:29:30|15614.1|15612.1|15613.4|15611.4|15614.1|15612.1|15613.3|15611.3|6
1630484980000|2021-09-01 08:29:40|15613.6|15611.6|15613.7|15611.7|15613.8|15611.8|15613.3|15611.3|2
1630484990000|2021-09-01 08:29:50|15613.8|15611.8|15613.3|15611.3|15613.8|15611.8|15613.3|15611.3|12
1630485000000|2021-09-01 08:30:00|15613.4|15611.4|15613.6|15611.6|15613.9|15611.9|15612.9|15610.9|17
1630485010000|2021-09-01 08:30:10|15613.7|15611.7|15613.1|15611.1|15613.7|15611.7|15612.7|15610.7|15
1630485020000|2021-09-01 08:30:20|15613.2|15611.2|15613.3|15611.3|15613.3|15611.3|15612.6|15610.6|14
1630485030000|2021-09-01 08:30:30|15613.4|15611.4|15613.3|15611.3|15613.8|15611.8|15613.3|15611.3|6
1630485040000|2021-09-01 08:30:40|15613.4|15611.4|15614.1|15612.1|15614.1|15612.1|15613.4|15611.4|2
1630485050000|2021-09-01 08:30:50|15614.2|15612.2|15614.4|15612.4|15614.9|15612.9|15614.1|15612.1|12
1630485060000|2021-09-01 08:31:00|15614.6|15612.6|15615.4|15613.4|15615.6|15613.6|15614.6|15612.6|19
1630485070000|2021-09-01 08:31:10|15615.6|15613.6|15614.7|15612.7|15615.7|15613.7|15614.4|15612.4|42
1630485080000|2021-09-01 08:31:20|15614.6|15612.6|15614.9|15612.9|15614.9|15612.9|15614.3|15612.3|5
1630485090000|2021-09-01 08:31:30|15614.8|15612.8|15614.3|15612.3|15615.6|15613.6|15614.2|15612.2|34
1630485100000|2021-09-01 08:31:40|15614.1|15612.1|15614.3|15612.3|15614.9|15612.9|15614.1|15612.1|16
1630485110000|2021-09-01 08:31:50|15614.2|15612.2|15611.8|15609.8|15614.2|15612.2|15611.7|15609.7|31
1630485120000|2021-09-01 08:32:00|15611.9|15609.9|15612.3|15610.3|15612.6|15610.6|15611.8|15609.8|17
1630485130000|2021-09-01 08:32:10|15612.4|15610.4|15614.1|15612.1|15614.1|15612.1|15612.4|15610.4|64
1630485140000|2021-09-01 08:32:20|15613.9|15611.9|15614.4|15612.4|15614.8|15612.8|15613.9|15611.9|10
1630485150000|2021-09-01 08:32:30|15614.3|15612.3|15614.8|15612.8|15614.8|15612.8|15614.3|15612.3|9
1630485160000|2021-09-01 08:32:40|15614.9|15612.9|15614.1|15612.1|15615.4|15613.4|15613.9|15611.9|20
1630485170000|2021-09-01 08:32:50|15613.9|15611.9|15614.3|15612.3|15614.3|15612.3|15613.8|15611.8|1
1630485180000|2021-09-01 08:33:00|15614.2|15612.2|15614.8|15612.8|15614.9|15612.9|15614.2|15612.2|9
1630485190000|2021-09-01 08:33:10|15614.7|15612.7|15613.1|15611.1|15614.7|15612.7|15613.1|15611.1|14
1630485200000|2021-09-01 08:33:20|15613.2|15611.2|15614.3|15612.3|15614.8|15612.8|15613.2|15611.2|6
1630485210000|2021-09-01 08:33:30|15614.2|15612.2|15615.3|15613.3|15615.3|15613.3|15614.2|15612.2|7
1630485220000|2021-09-01 08:33:40|15615.4|15613.4|15615.4|15613.4|15615.7|15613.7|15615.2|15613.2|13
1630485230000|2021-09-01 08:33:50|15615.6|15613.6|15615.6|15613.6|15615.6|15613.6|15615.2|15613.2|9
1630485240000|2021-09-01 08:34:00|15615.4|15613.4|15614.3|15612.3|15615.6|15613.6|15613.6|15611.6|32
1630485250000|2021-09-01 08:34:10|15614.4|15612.4|15614.6|15612.6|15614.8|15612.8|15614.3|15612.3|9
1630485260000|2021-09-01 08:34:20|15614.4|15612.4|15614.8|15612.8|15615.3|15613.3|15614.3|15612.3|22
1630485270000|2021-09-01 08:34:30|15614.9|15612.9|15615.2|15613.2|15615.3|15613.3|15614.8|15612.8|4
1630485280000|2021-09-01 08:34:40|15615.3|15613.3|15615.1|15613.1|15615.4|15613.4|15614.7|15612.7|17
1630485290000|2021-09-01 08:34:50|15614.9|15612.9|15615.1|15613.1|15615.2|15613.2|15614.6|15612.6|6
1630485300000|2021-09-01 08:35:00|15614.7|15612.7|15614.8|15612.8|15614.8|15612.8|15614.4|15612.4|3
1630485310000|2021-09-01 08:35:10|15614.9|15612.9|15614.3|15612.3|15614.9|15612.9|15614.3|15612.3|7
1630485320000|2021-09-01 08:35:20|15614.4|15612.4|15613.8|15611.8|15614.4|15612.4|15613.6|15611.6|12
1630485330000|2021-09-01 08:35:30|15613.6|15611.6|15613.8|15611.8|15614.1|15612.1|15613.6|15611.6|13
1630485340000|2021-09-01 08:35:40|15613.9|15611.9|15614.1|15612.1|15614.2|15612.2|15613.7|15611.7|1
1630485350000|2021-09-01 08:35:50|15614.2|15612.2|15614.3|15612.3|15614.7|15612.7|15613.9|15611.9|14
1630485360000|2021-09-01 08:36:00|15614.4|15612.4|15613.3|15611.3|15615.1|15613.1|15612.8|15610.8|29
1630485370000|2021-09-01 08:36:10|15613.2|15611.2|15613.3|15611.3|15613.6|15611.6|15613.1|15611.1|2
1630485380000|2021-09-01 08:36:20|15613.2|15611.2|15612.8|15610.8|15613.4|15611.4|15612.7|15610.7|9
1630485390000|2021-09-01 08:36:30|15612.9|15610.9|15613.8|15611.8|15613.8|15611.8|15612.8|15610.8|1
1630485400000|2021-09-01 08:36:40|15613.7|15611.7|15613.6|15611.6|15613.9|15611.9|15613.4|15611.4|4
1630485410000|2021-09-01 08:36:50|15613.4|15611.4|15613.8|15611.8|15613.8|15611.8|15613.4|15611.4|2
1630485420000|2021-09-01 08:37:00|15613.7|15611.7|15613.1|15611.1|15613.7|15611.7|15612.9|15610.9|9
1630485430000|2021-09-01 08:37:10|15613.2|15611.2|15613.3|15611.3|15613.3|15611.3|15613.1|15611.1|2
1630485440000|2021-09-01 08:37:20|15613.2|15611.2|15613.8|15611.8|15613.8|15611.8|15613.2|15611.2|18
1630485450000|2021-09-01 08:37:30|15613.7|15611.7|15613.3|15611.3|15613.7|15611.7|15613.3|15611.3|2
1630485460000|2021-09-01 08:37:40|15612.8|15610.8|15612.8|15610.8|15612.9|15610.9|15612.3|15610.3|27
1630485470000|2021-09-01 08:37:50|15612.7|15610.7|15613.1|15611.1|15613.2|15611.2|15612.7|15610.7|1
1630485480000|2021-09-01 08:38:00|15612.7|15610.7|15612.3|15610.3|15612.8|15610.8|15611.8|15609.8|29
1630485490000|2021-09-01 08:38:10|15612.6|15610.6|15612.3|15610.3|15612.6|15610.6|15612.1|15610.1|19
1630485500000|2021-09-01 08:38:20|15612.2|15610.2|15611.8|15609.8|15612.3|15610.3|15611.7|15609.7|18
1630485510000|2021-09-01 08:38:30|15611.7|15609.7|15611.7|15609.7|15611.8|15609.8|15611.4|15609.4|9
1630485520000|2021-09-01 08:38:40|15611.1|15609.1|15610.8|15608.8|15611.6|15609.6|15610.6|15608.6|49
1630485530000|2021-09-01 08:38:50|15610.9|15608.9|15610.6|15608.6|15611.7|15609.7|15610.6|15608.6|20
1630485540000|2021-09-01 08:39:00|15610.7|15608.7|15610.7|15608.7|15610.7|15608.7|15610.3|15608.3|14
1630485550000|2021-09-01 08:39:10|15610.3|15608.3|15609.9|15607.9|15610.4|15608.4|15609.8|15607.8|18
1630485560000|2021-09-01 08:39:20|15609.8|15607.8|15609.4|15607.4|15609.8|15607.8|15609.4|15607.4|20
1630485570000|2021-09-01 08:39:30|15609.3|15607.3|15608.6|15606.6|15609.3|15607.3|15608.3|15606.3|27
1630485580000|2021-09-01 08:39:40|15608.4|15606.4|15607.9|15605.9|15608.8|15606.8|15607.7|15605.7|48
1630485590000|2021-09-01 08:39:50|15607.8|15605.8|15609.3|15607.3|15609.3|15607.3|15607.8|15605.8|26
1630485600000|2021-09-01 08:40:00|15609.4|15607.4|15611.7|15609.7|15612.2|15610.2|15609.2|15607.2|92
1630485610000|2021-09-01 08:40:10|15611.8|15609.8|15611.2|15609.2|15612.1|15610.1|15611.2|15609.2|12
1630485620000|2021-09-01 08:40:20|15611.3|15609.3|15611.7|15609.7|15612.1|15610.1|15611.3|15609.3|14
1630485630000|2021-09-01 08:40:30|15611.9|15609.9|15612.1|15610.1|15612.2|15610.2|15611.6|15609.6|17
1630485640000|2021-09-01 08:40:40|15612.2|15610.2|15612.6|15610.6|15612.9|15610.9|15612.2|15610.2|17
1630485650000|2021-09-01 08:40:50|15612.7|15610.7|15612.6|15610.6|15612.8|15610.8|15612.4|15610.4|5
1630485660000|2021-09-01 08:41:00|15612.7|15610.7|15611.4|15609.4|15612.9|15610.9|15611.3|15609.3|28
1630485670000|2021-09-01 08:41:10|15611.3|15609.3|15611.1|15609.1|15611.3|15609.3|15610.8|15608.8|8
1630485680000|2021-09-01 08:41:20|15610.9|15608.9|15611.8|15609.8|15611.8|15609.8|15610.9|15608.9|4
1630485690000|2021-09-01 08:41:30|15611.9|15609.9|15612.6|15610.6|15612.6|15610.6|15611.8|15609.8|17
1630485700000|2021-09-01 08:41:40|15612.7|15610.7|15612.1|15610.1|15612.8|15610.8|15611.8|15609.8|15
1630485710000|2021-09-01 08:41:50|15611.9|15609.9|15611.8|15609.8|15612.1|15610.1|15611.6|15609.6|15
1630485720000|2021-09-01 08:42:00|15611.7|15609.7|15612.1|15610.1|15613.3|15611.3|15611.6|15609.6|10
1630485730000|2021-09-01 08:42:10|15612.2|15610.2|15611.9|15609.9|15612.3|15610.3|15611.9|15609.9|1
1630485740000|2021-09-01 08:42:20|15612.2|15610.2|15611.8|15609.8|15612.2|15610.2|15611.6|15609.6|7
1630485750000|2021-09-01 08:42:30|15611.9|15609.9|15612.6|15610.6|15612.7|15610.7|15611.9|15609.9|3
1630485760000|2021-09-01 08:42:40|15612.7|15610.7|15612.6|15610.6|15612.8|15610.8|15612.6|15610.6|4
1630485770000|2021-09-01 08:42:50|15612.7|15610.7|15611.8|15609.8|15612.7|15610.7|15611.7|15609.7|6
1630485780000|2021-09-01 08:43:00|15611.7|15609.7|15611.6|15609.6|15611.7|15609.7|15611.1|15609.1|3
1630485790000|2021-09-01 08:43:10|15611.7|15609.7|15612.3|15610.3|15612.6|15610.6|15611.7|15609.7|3
1630485800000|2021-09-01 08:43:20|15612.4|15610.4|15612.6|15610.6|15612.8|15610.8|15612.1|15610.1|19
1630485810000|2021-09-01 08:43:30|15612.4|15610.4|15612.8|15610.8|15612.8|15610.8|15612.4|15610.4|3
1630485820000|2021-09-01 08:43:40|15612.7|15610.7|15612.3|15610.3|15612.7|15610.7|15612.1|15610.1|9
1630485830000|2021-09-01 08:43:50|15612.4|15610.4|15612.8|15610.8|15612.9|15610.9|15612.2|15610.2|15
1630485840000|2021-09-01 08:44:00|15613.2|15611.2|15613.9|15611.9|15613.9|15611.9|15613.2|15611.2|31
1630485850000|2021-09-01 08:44:10|15613.8|15611.8|15613.8|15611.8|15613.8|15611.8|15613.6|15611.6|4
1630485860000|2021-09-01 08:44:20|15613.7|15611.7|15613.8|15611.8|15613.9|15611.9|15613.7|15611.7|3
1630485870000|2021-09-01 08:44:30|15613.7|15611.7|15613.3|15611.3|15613.8|15611.8|15613.1|15611.1|11
1630485880000|2021-09-01 08:44:40|15613.2|15611.2|15613.3|15611.3|15613.3|15611.3|15612.9|15610.9|3
1630485890000|2021-09-01 08:44:50|15613.2|15611.2|15613.6|15611.6|15613.6|15611.6|15613.2|15611.2|13
1630485900000|2021-09-01 08:45:00|15613.7|15611.7|15613.8|15611.8|15613.8|15611.8|15613.4|15611.4|4
1630485910000|2021-09-01 08:45:10|15614.1|15612.1|15613.8|15611.8|15614.1|15612.1|15613.8|15611.8|7
1630485920000|2021-09-01 08:45:20|15613.7|15611.7|15613.8|15611.8|15614.3|15612.3|15613.6|15611.6|24
1630485930000|2021-09-01 08:45:30|15614.2|15612.2|15614.9|15612.9|15614.9|15612.9|15614.2|15612.2|19
1630485940000|2021-09-01 08:45:40|15615.1|15613.1|15615.2|15613.2|15615.3|15613.3|15614.9|15612.9|18
1630485950000|2021-09-01 08:45:50|15615.9|15613.9|15615.4|15613.4|15616.4|15614.4|15615.3|15613.3|72
1630485960000|2021-09-01 08:46:00|15615.6|15613.6|15615.4|15613.4|15615.9|15613.9|15615.4|15613.4|6
1630485970000|2021-09-01 08:46:10|15615.1|15613.1|15615.1|15613.1|15615.2|15613.2|15614.8|15612.8|6
1630485980000|2021-09-01 08:46:20|15615.2|15613.2|15615.1|15613.1|15615.2|15613.2|15614.9|15612.9|3
1630485990000|2021-09-01 08:46:30|15614.9|15612.9|15614.7|15612.7|15615.1|15613.1|15614.7|15612.7|7
1630486000000|2021-09-01 08:46:40|15614.3|15612.3|15614.6|15612.6|15614.6|15612.6|15614.2|15612.2|11
1630486010000|2021-09-01 08:46:50|15614.4|15612.4|15614.6|15612.6|15614.6|15612.6|15614.4|15612.4|0
1630486020000|2021-09-01 08:47:00|15614.4|15612.4|15614.4|15612.4|15614.4|15612.4|15614.3|15612.3|5
1630486030000|2021-09-01 08:47:10|15614.6|15612.6|15615.1|15613.1|15615.3|15613.3|15614.6|15612.6|8
1630486040000|2021-09-01 08:47:20|15614.9|15612.9|15615.1|15613.1|15615.3|15613.3|15614.8|15612.8|1
1630486050000|2021-09-01 08:47:30|15615.2|15613.2|15615.1|15613.1|15615.2|15613.2|15614.9|15612.9|7
1630486060000|2021-09-01 08:47:40|15614.9|15612.9|15614.4|15612.4|15614.9|15612.9|15614.3|15612.3|6
1630486070000|2021-09-01 08:47:50|15614.8|15612.8|15614.8|15612.8|15614.8|15612.8|15614.2|15612.2|8
1630486080000|2021-09-01 08:48:00|15614.7|15612.7|15615.1|15613.1|15615.2|15613.2|15614.7|15612.7|4
1630486090000|2021-09-01 08:48:10|15615.2|15613.2|15615.1|15613.1|15615.2|15613.2|15614.9|15612.9|3
1630486100000|2021-09-01 08:48:20|15615.2|15613.2|15615.7|15613.7|15615.7|15613.7|15615.2|15613.2|6
1630486110000|2021-09-01 08:48:30|15615.6|15613.6|15615.6|15613.6|15615.7|15613.7|15615.4|15613.4|4
1630486120000|2021-09-01 08:48:40|15615.4|15613.4|15614.9|15612.9|15615.6|15613.6|15614.8|15612.8|4
1630486130000|2021-09-01 08:48:50|15615.1|15613.1|15614.8|15612.8|15615.1|15613.1|15614.8|15612.8|4
1630486140000|2021-09-01 08:49:00|15614.7|15612.7|15614.3|15612.3|15614.8|15612.8|15614.3|15612.3|9
1630486150000|2021-09-01 08:49:10|15614.2|15612.2|15614.4|15612.4|15614.4|15612.4|15614.2|15612.2|1
1630486160000|2021-09-01 08:49:20|15614.3|15612.3|15614.3|15612.3|15614.6|15612.6|15614.1|15612.1|5
1630486170000|2021-09-01 08:49:30|15614.2|15612.2|15614.3|15612.3|15614.3|15612.3|15614.1|15612.1|1
1630486180000|2021-09-01 08:49:40|15614.4|15612.4|15613.8|15611.8|15614.4|15612.4|15613.8|15611.8|3
1630486190000|2021-09-01 08:49:50|15613.7|15611.7|15613.3|15611.3|15613.7|15611.7|15612.9|15610.9|14
1630486200000|2021-09-01 08:50:00|15613.2|15611.2|15613.1|15611.1|15613.4|15611.4|15612.9|15610.9|2
1630486210000|2021-09-01 08:50:10|15612.9|15610.9|15612.8|15610.8|15613.1|15611.1|15612.8|15610.8|7
1630486220000|2021-09-01 08:50:20|15612.7|15610.7|15612.8|15610.8|15612.9|15610.9|15612.6|15610.6|5
1630486230000|2021-09-01 08:50:30|15612.7|15610.7|15613.3|15611.3|15613.3|15611.3|15612.7|15610.7|4
1630486240000|2021-09-01 08:50:40|15613.2|15611.2|15613.8|15611.8|15613.8|15611.8|15613.1|15611.1|2
1630486250000|2021-09-01 08:50:50|15613.9|15611.9|15614.2|15612.2|15614.7|15612.7|15613.9|15611.9|9
1630486260000|2021-09-01 08:51:00|15614.3|15612.3|15613.9|15611.9|15614.7|15612.7|15613.8|15611.8|11
1630486270000|2021-09-01 08:51:10|15614.1|15612.1|15613.3|15611.3|15614.1|15612.1|15613.3|15611.3|6
1630486280000|2021-09-01 08:51:20|15613.2|15611.2|15614.1|15612.1|15614.2|15612.2|15613.1|15611.1|14
1630486290000|2021-09-01 08:51:30|15613.9|15611.9|15613.4|15611.4|15614.1|15612.1|15613.3|15611.3|1
1630486300000|2021-09-01 08:51:40|15613.6|15611.6|15613.1|15611.1|15613.6|15611.6|15613.1|15611.1|1
1630486310000|2021-09-01 08:51:50|15612.9|15610.9|15612.8|15610.8|15613.1|15611.1|15612.7|15610.7|11
1630486320000|2021-09-01 08:52:00|15612.9|15610.9|15612.8|15610.8|15613.1|15611.1|15612.4|15610.4|10
1630486330000|2021-09-01 08:52:10|15612.7|15610.7|15612.9|15610.9|15612.9|15610.9|15612.7|15610.7|0
1630486340000|2021-09-01 08:52:20|15613.3|15611.3|15613.4|15611.4|15613.4|15611.4|15613.2|15611.2|1
1630486350000|2021-09-01 08:52:30|15613.6|15611.6|15613.3|15611.3|15613.6|15611.6|15613.1|15611.1|13
1630486360000|2021-09-01 08:52:40|15613.4|15611.4|15611.9|15609.9|15613.6|15611.6|15611.9|15609.9|6
1630486370000|2021-09-01 08:52:50|15612.1|15610.1|15611.9|15609.9|15612.2|15610.2|15611.9|15609.9|4
1630486380000|2021-09-01 08:53:00|15612.3|15610.3|15612.3|15610.3|15612.4|15610.4|15611.9|15609.9|21
1630486390000|2021-09-01 08:53:10|15612.4|15610.4|15612.3|15610.3|15612.4|15610.4|15612.3|15610.3|1
1630486400000|2021-09-01 08:53:20|15612.4|15610.4|15612.1|15610.1|15612.4|15610.4|15612.1|15610.1|6
1630486410000|2021-09-01 08:53:30|15612.2|15610.2|15611.8|15609.8|15612.2|15610.2|15611.7|15609.7|8
1630486420000|2021-09-01 08:53:40|15611.9|15609.9|15611.3|15609.3|15611.9|15609.9|15611.3|15609.3|12
1630486430000|2021-09-01 08:53:50|15611.4|15609.4|15611.6|15609.6|15611.7|15609.7|15611.2|15609.2|7
1630486440000|2021-09-01 08:54:00|15611.7|15609.7|15611.8|15609.8|15611.9|15609.9|15611.6|15609.6|3
1630486450000|2021-09-01 08:54:10|15611.9|15609.9|15612.3|15610.3|15612.3|15610.3|15611.9|15609.9|1
1630486460000|2021-09-01 08:54:20|15612.2|15610.2|15612.6|15610.6|15612.8|15610.8|15612.2|15610.2|4
1630486470000|2021-09-01 08:54:30|15612.4|15610.4|15613.2|15611.2|15613.4|15611.4|15612.4|15610.4|8
1630486480000|2021-09-01 08:54:40|15613.1|15611.1|15613.4|15611.4|15613.6|15611.6|15613.1|15611.1|10
1630486490000|2021-09-01 08:54:50|15613.3|15611.3|15613.4|15611.4|15613.6|15611.6|15613.3|15611.3|1
1630486500000|2021-09-01 08:55:00|15613.6|15611.6|15613.6|15611.6|15613.9|15611.9|15613.4|15611.4|5
1630486510000|2021-09-01 08:55:10|15613.7|15611.7|15613.6|15611.6|15613.9|15611.9|15613.6|15611.6|4
1630486520000|2021-09-01 08:55:20|15613.4|15611.4|15613.2|15611.2|15613.7|15611.7|15613.2|15611.2|4
1630486530000|2021-09-01 08:55:30|15613.3|15611.3|15612.6|15610.6|15613.3|15611.3|15612.6|15610.6|10
1630486540000|2021-09-01 08:55:40|15612.4|15610.4|15611.6|15609.6|15612.4|15610.4|15611.6|15609.6|9
1630486550000|2021-09-01 08:55:50|15611.7|15609.7|15611.3|15609.3|15611.8|15609.8|15611.3|15609.3|15
1630486560000|2021-09-01 08:56:00|15611.2|15609.2|15611.6|15609.6|15611.9|15609.9|15611.2|15609.2|17
1630486570000|2021-09-01 08:56:10|15611.4|15609.4|15610.1|15608.1|15611.6|15609.6|15610.1|15608.1|22
1630486580000|2021-09-01 08:56:20|15609.8|15607.8|15608.4|15606.4|15609.8|15607.8|15608.4|15606.4|57
1630486590000|2021-09-01 08:56:30|15607.8|15605.8|15608.1|15606.1|15608.1|15606.1|15606.7|15604.7|114
1630486600000|2021-09-01 08:56:40|15608.2|15606.2|15608.3|15606.3|15608.4|15606.4|15608.2|15606.2|29
1630486610000|2021-09-01 08:56:50|15608.4|15606.4|15608.8|15606.8|15608.9|15606.9|15608.4|15606.4|3
1630486620000|2021-09-01 08:57:00|15608.7|15606.7|15608.3|15606.3|15608.8|15606.8|15608.3|15606.3|4
1630486630000|2021-09-01 08:57:10|15608.4|15606.4|15607.7|15605.7|15608.4|15606.4|15607.3|15605.3|9
1630486640000|2021-09-01 08:57:20|15607.6|15605.6|15607.3|15605.3|15607.6|15605.6|15607.3|15605.3|4
1630486650000|2021-09-01 08:57:30|15607.4|15605.4|15608.1|15606.1|15608.3|15606.3|15607.4|15605.4|13
1630486660000|2021-09-01 08:57:40|15608.2|15606.2|15609.1|15607.1|15609.3|15607.3|15607.9|15605.9|20
1630486670000|2021-09-01 08:57:50|15608.9|15606.9|15609.9|15607.9|15609.9|15607.9|15608.9|15606.9|8
1630486680000|2021-09-01 08:58:00|15610.1|15608.1|15608.6|15606.6|15610.1|15608.1|15608.2|15606.2|16
1630486690000|2021-09-01 08:58:10|15608.4|15606.4|15607.9|15605.9|15608.6|15606.6|15607.7|15605.7|8
1630486700000|2021-09-01 08:58:20|15607.8|15605.8|15606.8|15604.8|15607.8|15605.8|15606.6|15604.6|25
1630486710000|2021-09-01 08:58:30|15606.9|15604.9|15607.1|15605.1|15607.3|15605.3|15606.8|15604.8|7
1630486720000|2021-09-01 08:58:40|15606.8|15604.8|15607.3|15605.3|15607.4|15605.4|15606.8|15604.8|10
1630486730000|2021-09-01 08:58:50|15607.4|15605.4|15607.6|15605.6|15607.8|15605.8|15607.4|15605.4|1
1630486740000|2021-09-01 08:59:00|15607.7|15605.7|15608.2|15606.2|15608.2|15606.2|15607.7|15605.7|5
1630486750000|2021-09-01 08:59:10|15608.4|15606.4|15609.3|15607.3|15609.3|15607.3|15608.4|15606.4|4
1630486760000|2021-09-01 08:59:20|15609.4|15607.4|15609.6|15607.6|15609.6|15607.6|15609.3|15607.3|2
1630486770000|2021-09-01 08:59:30|15609.4|15607.4|15609.3|15607.3|15609.6|15607.6|15608.7|15606.7|12
1630486780000|2021-09-01 08:59:40|15609.2|15607.2|15610.1|15608.1|15610.1|15608.1|15609.2|15607.2|11
1630486790000|2021-09-01 08:59:50|15609.9|15607.9|15609.8|15607.8|15610.1|15608.1|15609.7|15607.7|1
1630486800000|2021-09-01 09:00:00|15609.7|15607.7|15609.6|15607.6|15610.2|15608.2|15609.3|15607.3|20
1630486810000|2021-09-01 09:00:10|15609.7|15607.7|15609.8|15607.8|15609.8|15607.8|15609.3|15607.3|9
1630486820000|2021-09-01 09:00:20|15609.7|15607.7|15610.3|15608.3|15610.3|15608.3|15609.6|15607.6|26
1630486830000|2021-09-01 09:00:30|15610.1|15608.1|15611.1|15609.1|15611.2|15609.2|15610.1|15608.1|38
1630486840000|2021-09-01 09:00:40|15610.9|15608.9|15611.1|15609.1|15611.3|15609.3|15610.8|15608.8|40
1630486850000|2021-09-01 09:00:50|15611.2|15609.2|15610.7|15608.7|15611.6|15609.6|15610.2|15608.2|8
1630486860000|2021-09-01 09:01:00|15610.6|15608.6|15610.7|15608.7|15611.1|15609.1|15610.4|15608.4|3
1630486870000|2021-09-01 09:01:10|15611.3|15609.3|15610.6|15608.6|15611.8|15609.8|15610.3|15608.3|24
1630486880000|2021-09-01 09:01:20|15610.4|15608.4|15610.3|15608.3|15610.6|15608.6|15609.9|15607.9|1
1630486890000|2021-09-01 09:01:30|15610.2|15608.2|15610.4|15608.4|15610.4|15608.4|15609.9|15607.9|2
1630486900000|2021-09-01 09:01:40|15610.6|15608.6|15610.1|15608.1|15610.6|15608.6|15609.9|15607.9|1
1630486910000|2021-09-01 09:01:50|15609.9|15607.9|15609.3|15607.3|15610.1|15608.1|15609.3|15607.3|8
1630486920000|2021-09-01 09:02:00|15609.2|15607.2|15610.1|15608.1|15610.4|15608.4|15609.2|15607.2|2
1630486930000|2021-09-01 09:02:10|15609.9|15607.9|15609.1|15607.1|15609.9|15607.9|15609.1|15607.1|5
1630486940000|2021-09-01 09:02:20|15608.9|15606.9|15608.3|15606.3|15609.1|15607.1|15608.2|15606.2|20
1630486950000|2021-09-01 09:02:30|15608.2|15606.2|15608.3|15606.3|15608.6|15606.6|15608.1|15606.1|7
1630486960000|2021-09-01 09:02:40|15608.2|15606.2|15608.1|15606.1|15608.3|15606.3|15608.1|15606.1|0
1630486970000|2021-09-01 09:02:50|15607.9|15605.9|15607.6|15605.6|15607.9|15605.9|15607.6|15605.6|2
1630486980000|2021-09-01 09:03:00|15607.4|15605.4|15607.7|15605.7|15607.8|15605.8|15607.2|15605.2|2
1630486990000|2021-09-01 09:03:10|15608.1|15606.1|15606.6|15604.6|15608.3|15606.3|15606.4|15604.4|19
1630487000000|2021-09-01 09:03:20|15606.4|15604.4|15607.1|15605.1|15607.6|15605.6|15606.3|15604.3|28
1630487010000|2021-09-01 09:03:30|15607.3|15605.3|15607.1|15605.1|15607.4|15605.4|15607.1|15605.1|8
1630487020000|2021-09-01 09:03:40|15607.2|15605.2|15607.3|15605.3|15607.8|15605.8|15606.8|15604.8|13
1630487030000|2021-09-01 09:03:50|15607.4|15605.4|15607.3|15605.3|15607.4|15605.4|15607.1|15605.1|5
1630487040000|2021-09-01 09:04:00|15607.2|15605.2|15606.6|15604.6|15607.4|15605.4|15606.3|15604.3|85
1630487050000|2021-09-01 09:04:10|15606.4|15604.4|15608.1|15606.1|15608.1|15606.1|15606.3|15604.3|20
1630487060000|2021-09-01 09:04:20|15608.2|15606.2|15607.1|15605.1|15608.2|15606.2|15607.1|15605.1|8
1630487070000|2021-09-01 09:04:30|15607.2|15605.2|15607.3|15605.3|15607.3|15605.3|15606.9|15604.9|0
1630487080000|2021-09-01 09:04:40|15607.2|15605.2|15607.1|15605.1|15607.3|15605.3|15607.1|15605.1|1
1630487090000|2021-09-01 09:04:50|15607.2|15605.2|15607.6|15605.6|15607.7|15605.7|15607.1|15605.1|6
1630487100000|2021-09-01 09:05:00|15607.4|15605.4|15608.3|15606.3|15608.3|15606.3|15607.4|15605.4|4
1630487110000|2021-09-01 09:05:10|15608.2|15606.2|15608.7|15606.7|15609.1|15607.1|15608.2|15606.2|28
1630487120000|2021-09-01 09:05:20|15608.8|15606.8|15608.3|15606.3|15608.9|15606.9|15608.2|15606.2|12
1630487130000|2021-09-01 09:05:30|15608.2|15606.2|15608.3|15606.3|15608.3|15606.3|15608.1|15606.1|1
1630487140000|2021-09-01 09:05:40|15606.8|15604.8|15606.1|15604.1|15606.8|15604.8|15605.7|15603.7|107
1630487150000|2021-09-01 09:05:50|15606.2|15604.2|15606.2|15604.2|15606.6|15604.6|15606.1|15604.1|5
1630487160000|2021-09-01 09:06:00|15606.1|15604.1|15605.3|15603.3|15606.1|15604.1|15604.9|15602.9|13
1630487170000|2021-09-01 09:06:10|15605.2|15603.2|15605.6|15603.6|15605.8|15603.8|15605.1|15603.1|12
1630487180000|2021-09-01 09:06:20|15605.4|15603.4|15605.1|15603.1|15605.9|15603.9|15605.1|15603.1|20
1630487190000|2021-09-01 09:06:30|15604.2|15602.2|15604.4|15602.4|15604.6|15602.6|15604.2|15602.2|25
1630487200000|2021-09-01 09:06:40|15604.6|15602.6|15605.6|15603.6|15605.7|15603.7|15604.6|15602.6|13
1630487210000|2021-09-01 09:06:50|15605.4|15603.4|15604.3|15602.3|15605.4|15603.4|15604.1|15602.1|50
1630487220000|2021-09-01 09:07:00|15604.4|15602.4|15603.3|15601.3|15604.6|15602.6|15602.6|15600.6|47
1630487230000|2021-09-01 09:07:10|15603.4|15601.4|15600.7|15598.7|15603.4|15601.4|15600.7|15598.7|68
1630487240000|2021-09-01 09:07:20|15600.4|15598.4|15601.8|15599.8|15601.9|15599.9|15600.1|15598.1|80
1630487250000|2021-09-01 09:07:30|15601.7|15599.7|15601.8|15599.8|15602.1|15600.1|15601.3|15599.3|20
1630487260000|2021-09-01 09:07:40|15601.7|15599.7|15601.8|15599.8|15602.4|15600.4|15601.7|15599.7|12
1630487270000|2021-09-01 09:07:50|15601.9|15599.9|15602.3|15600.3|15602.6|15600.6|15601.8|15599.8|21
1630487280000|2021-09-01 09:08:00|15602.2|15600.2|15602.6|15600.6|15602.8|15600.8|15601.8|15599.8|39
1630487290000|2021-09-01 09:08:10|15602.4|15600.4|15600.8|15598.8|15602.4|15600.4|15600.8|15598.8|31
1630487300000|2021-09-01 09:08:20|15600.9|15598.9|15599.6|15597.6|15601.3|15599.3|15598.9|15596.9|95
1630487310000|2021-09-01 09:08:30|15599.7|15597.7|15599.7|15597.7|15599.8|15597.8|15598.9|15596.9|20
1630487320000|2021-09-01 09:08:40|15599.8|15597.8|15600.6|15598.6|15601.2|15599.2|15599.8|15597.8|20
1630487330000|2021-09-01 09:08:50|15600.4|15598.4|15600.7|15598.7|15600.8|15598.8|15600.1|15598.1|6
1630487340000|2021-09-01 09:09:00|15600.8|15598.8|15602.1|15600.1|15602.2|15600.2|15600.4|15598.4|15
1630487350000|2021-09-01 09:09:10|15601.9|15599.9|15602.3|15600.3|15602.6|15600.6|15601.9|15599.9|20
1630487360000|2021-09-01 09:09:20|15602.4|15600.4|15602.3|15600.3|15602.4|15600.4|15602.3|15600.3|3
1630487370000|2021-09-01 09:09:30|15602.4|15600.4|15603.9|15601.9|15603.9|15601.9|15602.3|15600.3|35
1630487380000|2021-09-01 09:09:40|15603.8|15601.8|15603.6|15601.6|15604.1|15602.1|15602.9|15600.9|30
1630487390000|2021-09-01 09:09:50|15603.3|15601.3|15603.3|15601.3|15603.3|15601.3|15602.9|15600.9|8
1630487400000|2021-09-01 09:10:00|15603.2|15601.2|15602.1|15600.1|15603.3|15601.3|15602.1|15600.1|18
1630487410000|2021-09-01 09:10:10|15601.9|15599.9|15600.6|15598.6|15602.1|15600.1|15600.6|15598.6|18
1630487420000|2021-09-01 09:10:20|15600.7|15598.7|15598.7|15596.7|15601.1|15599.1|15598.6|15596.6|53
1630487430000|2021-09-01 09:10:30|15598.4|15596.4|15597.9|15595.9|15598.9|15596.9|15597.2|15595.2|97
1630487440000|2021-09-01 09:10:40|15598.1|15596.1|15598.2|15596.2|15599.6|15597.6|15598.1|15596.1|23
1630487450000|2021-09-01 09:10:50|15598.7|15596.7|15598.6|15596.6|15599.1|15597.1|15598.3|15596.3|10
1630487460000|2021-09-01 09:11:00|15598.4|15596.4|15598.6|15596.6|15598.8|15596.8|15598.2|15596.2|13
1630487470000|2021-09-01 09:11:10|15598.7|15596.7|15598.8|15596.8|15598.9|15596.9|15598.6|15596.6|10
1630487480000|2021-09-01 09:11:20|15598.7|15596.7|15598.6|15596.6|15598.8|15596.8|15598.3|15596.3|17
1630487490000|2021-09-01 09:11:30|15598.7|15596.7|15599.8|15597.8|15599.8|15597.8|15598.7|15596.7|12
1630487500000|2021-09-01 09:11:40|15599.7|15597.7|15596.9|15594.9|15599.9|15597.9|15596.4|15594.4|146
1630487510000|2021-09-01 09:11:50|15597.1|15595.1|15595.7|15593.7|15598.1|15596.1|15595.4|15593.4|66
1630487520000|2021-09-01 09:12:00|15596.1|15594.1|15596.1|15594.1|15596.3|15594.3|15595.7|15593.7|33
1630487530000|2021-09-01 09:12:10|15595.9|15593.9|15594.1|15592.1|15596.4|15594.4|15593.9|15591.9|89
1630487540000|2021-09-01 09:12:20|15593.9|15591.9|15594.3|15592.3|15594.3|15592.3|15592.9|15590.9|82
1630487550000|2021-09-01 09:12:30|15594.4|15592.4|15597.3|15595.3|15597.4|15595.4|15594.4|15592.4|67
1630487560000|2021-09-01 09:12:40|15597.2|15595.2|15598.6|15596.6|15598.8|15596.8|15596.9|15594.9|35
1630487570000|2021-09-01 09:12:50|15598.3|15596.3|15597.8|15595.8|15598.6|15596.6|15597.7|15595.7|9
1630487580000|2021-09-01 09:13:00|15597.7|15595.7|15597.4|15595.4|15597.8|15595.8|15596.7|15594.7|20
1630487590000|2021-09-01 09:13:10|15597.6|15595.6|15598.3|15596.3|15598.6|15596.6|15597.3|15595.3|26
1630487600000|2021-09-01 09:13:20|15598.2|15596.2|15598.1|15596.1|15598.4|15596.4|15597.3|15595.3|6
1630487610000|2021-09-01 09:13:30|15597.9|15595.9|15597.1|15595.1|15598.7|15596.7|15597.1|15595.1|9
1630487620000|2021-09-01 09:13:40|15596.9|15594.9|15596.6|15594.6|15596.9|15594.9|15596.2|15594.2|9
1630487630000|2021-09-01 09:13:50|15597.2|15595.2|15597.8|15595.8|15597.9|15595.9|15597.1|15595.1|10
1630487640000|2021-09-01 09:14:00|15597.9|15595.9|15597.8|15595.8|15598.2|15596.2|15597.6|15595.6|5
1630487650000|2021-09-01 09:14:10|15597.9|15595.9|15598.3|15596.3|15598.3|15596.3|15597.8|15595.8|5
1630487660000|2021-09-01 09:14:20|15598.4|15596.4|15598.6|15596.6|15599.3|15597.3|15598.3|15596.3|18
1630487670000|2021-09-01 09:14:30|15598.7|15596.7|15599.4|15597.4|15599.8|15597.8|15598.7|15596.7|29
1630487680000|2021-09-01 09:14:40|15599.6|15597.6|15599.7|15597.7|15599.8|15597.8|15599.1|15597.1|24
1630487690000|2021-09-01 09:14:50|15599.8|15597.8|15600.6|15598.6|15600.6|15598.6|15599.8|15597.8|15
1630487700000|2021-09-01 09:15:00|15600.7|15598.7|15599.8|15597.8|15600.8|15598.8|15599.8|15597.8|13
1630487710000|2021-09-01 09:15:10|15599.9|15597.9|15598.8|15596.8|15600.3|15598.3|15598.8|15596.8|9
1630487720000|2021-09-01 09:15:20|15598.9|15596.9|15598.8|15596.8|15599.2|15597.2|15598.2|15596.2|35
1630487730000|2021-09-01 09:15:30|15598.4|15596.4|15598.1|15596.1|15598.8|15596.8|15597.9|15595.9|5
1630487740000|2021-09-01 09:15:40|15598.2|15596.2|15599.6|15597.6|15599.8|15597.8|15598.1|15596.1|26
1630487750000|2021-09-01 09:15:50|15599.7|15597.7|15599.1|15597.1|15599.7|15597.7|15599.1|15597.1|6
1630487760000|2021-09-01 09:16:00|15598.9|15596.9|15599.7|15597.7|15599.7|15597.7|15598.7|15596.7|5
1630487770000|2021-09-01 09:16:10|15599.4|15597.4|15600.3|15598.3|15600.4|15598.4|15599.4|15597.4|5
1630487780000|2021-09-01 09:16:20|15600.7|15598.7|15600.1|15598.1|15600.9|15598.9|15600.1|15598.1|15
1630487790000|2021-09-01 09:16:30|15600.2|15598.2|15599.6|15597.6|15600.2|15598.2|15599.6|15597.6|3
1630487800000|2021-09-01 09:16:40|15599.7|15597.7|15599.6|15597.6|15599.9|15597.9|15599.4|15597.4|9
1630487810000|2021-09-01 09:16:50|15599.7|15597.7|15599.3|15597.3|15599.8|15597.8|15599.2|15597.2|29
1630487820000|2021-09-01 09:17:00|15599.2|15597.2|15597.6|15595.6|15599.2|15597.2|15597.6|15595.6|9
1630487830000|2021-09-01 09:17:10|15597.7|15595.7|15597.6|15595.6|15597.7|15595.7|15597.2|15595.2|6
1630487840000|2021-09-01 09:17:20|15597.4|15595.4|15597.9|15595.9|15598.3|15596.3|15597.4|15595.4|2
1630487850000|2021-09-01 09:17:30|15598.1|15596.1|15597.8|15595.8|15598.4|15596.4|15597.4|15595.4|8
1630487860000|2021-09-01 09:17:40|15597.7|15595.7|15596.9|15594.9|15597.7|15595.7|15596.9|15594.9|2
1630487870000|2021-09-01 09:17:50|15597.1|15595.1|15595.6|15593.6|15597.1|15595.1|15595.1|15593.1|20
1630487880000|2021-09-01 09:18:00|15595.7|15593.7|15595.6|15593.6|15595.7|15593.7|15595.1|15593.1|16
1630487890000|2021-09-01 09:18:10|15595.7|15593.7|15596.1|15594.1|15596.1|15594.1|15595.7|15593.7|8
1630487900000|2021-09-01 09:18:20|15595.9|15593.9|15597.2|15595.2|15597.2|15595.2|15595.9|15593.9|2
1630487910000|2021-09-01 09:18:30|15597.3|15595.3|15597.1|15595.1|15597.4|15595.4|15597.1|15595.1|5
1630487920000|2021-09-01 09:18:40|15596.9|15594.9|15597.3|15595.3|15597.8|15595.8|15596.9|15594.9|9
1630487930000|2021-09-01 09:18:50|15597.4|15595.4|15597.8|15595.8|15597.9|15595.9|15597.3|15595.3|0
1630487940000|2021-09-01 09:19:00|15597.7|15595.7|15597.1|15595.1|15597.7|15595.7|15596.7|15594.7|11
1630487950000|2021-09-01 09:19:10|15596.9|15594.9|15596.6|15594.6|15596.9|15594.9|15596.4|15594.4|5
1630487960000|2021-09-01 09:19:20|15596.4|15594.4|15596.1|15594.1|15596.6|15594.6|15596.1|15594.1|2
1630487970000|2021-09-01 09:19:30|15596.2|15594.2|15596.3|15594.3|15596.4|15594.4|15596.1|15594.1|3
1630487980000|2021-09-01 09:19:40|15596.2|15594.2|15597.1|15595.1|15597.6|15595.6|15596.1|15594.1|10
1630487990000|2021-09-01 09:19:50|15596.9|15594.9|15597.1|15595.1|15597.1|15595.1|15596.7|15594.7|3
1630488000000|2021-09-01 09:20:00|15597.2|15595.2|15597.1|15595.1|15597.6|15595.6|15596.8|15594.8|8
1630488010000|2021-09-01 09:20:10|15596.9|15594.9|15596.8|15594.8|15597.2|15595.2|15596.6|15594.6|7
1630488020000|2021-09-01 09:20:20|15596.7|15594.7|15596.8|15594.8|15597.1|15595.1|15596.6|15594.6|6
1630488030000|2021-09-01 09:20:30|15596.6|15594.6|15596.8|15594.8|15596.8|15594.8|15596.3|15594.3|10
1630488040000|2021-09-01 09:20:40|15596.9|15594.9|15596.8|15594.8|15596.9|15594.9|15596.8|15594.8|4
1630488050000|2021-09-01 09:20:50|15597.3|15595.3|15596.6|15594.6|15597.6|15595.6|15596.6|15594.6|21
1630488060000|2021-09-01 09:21:00|15596.4|15594.4|15596.1|15594.1|15596.9|15594.9|15595.8|15593.8|39
1630488070000|2021-09-01 09:21:10|15596.2|15594.2|15595.8|15593.8|15596.2|15594.2|15595.8|15593.8|15
1630488080000|2021-09-01 09:21:20|15595.7|15593.7|15595.6|15593.6|15595.8|15593.8|15595.3|15593.3|27
1630488090000|2021-09-01 09:21:30|15595.4|15593.4|15595.3|15593.3|15595.4|15593.4|15595.1|15593.1|2
1630488100000|2021-09-01 09:21:40|15595.2|15593.2|15595.1|15593.1|15595.6|15593.6|15594.9|15592.9|6
1630488110000|2021-09-01 09:21:50|15595.4|15593.4|15595.3|15593.3|15595.6|15593.6|15595.2|15593.2|4
1630488120000|2021-09-01 09:22:00|15595.2|15593.2|15593.8|15591.8|15595.3|15593.3|15593.7|15591.7|75
1630488130000|2021-09-01 09:22:10|15593.9|15591.9|15593.1|15591.1|15594.1|15592.1|15592.8|15590.8|32
1630488140000|2021-09-01 09:22:20|15592.9|15590.9|15593.3|15591.3|15593.6|15591.6|15592.7|15590.7|18
1630488150000|2021-09-01 09:22:30|15593.2|15591.2|15592.9|15590.9|15593.3|15591.3|15592.7|15590.7|9
1630488160000|2021-09-01 09:22:40|15592.8|15590.8|15588.2|15586.2|15593.2|15591.2|15587.8|15585.8|188
1630488170000|2021-09-01 09:22:50|15588.4|15586.4|15591.4|15589.4|15591.8|15589.8|15588.4|15586.4|49
1630488180000|2021-09-01 09:23:00|15591.6|15589.6|15591.4|15589.4|15592.3|15590.3|15591.2|15589.2|19
1630488190000|2021-09-01 09:23:10|15591.6|15589.6|15591.6|15589.6|15591.8|15589.8|15590.8|15588.8|10
1630488200000|2021-09-01 09:23:20|15591.7|15589.7|15591.4|15589.4|15591.8|15589.8|15591.3|15589.3|5
1630488210000|2021-09-01 09:23:30|15591.6|15589.6|15590.8|15588.8|15591.9|15589.9|15590.8|15588.8|8
1630488220000|2021-09-01 09:23:40|15590.9|15588.9|15589.6|15587.6|15590.9|15588.9|15589.4|15587.4|27
1630488230000|2021-09-01 09:23:50|15589.7|15587.7|15590.1|15588.1|15590.1|15588.1|15589.7|15587.7|4
1630488240000|2021-09-01 09:24:00|15590.2|15588.2|15591.4|15589.4|15591.4|15589.4|15590.1|15588.1|7
1630488250000|2021-09-01 09:24:10|15591.6|15589.6|15591.8|15589.8|15592.3|15590.3|15590.6|15588.6|18
1630488260000|2021-09-01 09:24:20|15591.9|15589.9|15590.9|15588.9|15592.1|15590.1|15590.8|15588.8|13
1630488270000|2021-09-01 09:24:30|15590.8|15588.8|15590.9|15588.9|15590.9|15588.9|15590.8|15588.8|1
1630488280000|2021-09-01 09:24:40|15591.1|15589.1|15592.9|15590.9|15593.1|15591.1|15591.1|15589.1|17
1630488290000|2021-09-01 09:24:50|15592.8|15590.8|15592.3|15590.3|15593.6|15591.6|15592.1|15590.1|12
1630488300000|2021-09-01 09:25:00|15592.2|15590.2|15592.6|15590.6|15593.1|15591.1|15592.2|15590.2|10
1630488310000|2021-09-01 09:25:10|15592.7|15590.7|15593.3|15591.3|15593.3|15591.3|15592.7|15590.7|6
1630488320000|2021-09-01 09:25:20|15593.4|15591.4|15591.9|15589.9|15593.8|15591.8|15591.8|15589.8|22
1630488330000|2021-09-01 09:25:30|15592.1|15590.1|15593.1|15591.1|15593.1|15591.1|15591.9|15589.9|9
1630488340000|2021-09-01 09:25:40|15593.3|15591.3|15593.1|15591.1|15593.3|15591.3|15593.1|15591.1|6
1630488350000|2021-09-01 09:25:50|15593.2|15591.2|15592.8|15590.8|15593.4|15591.4|15592.7|15590.7|12
1630488360000|2021-09-01 09:26:00|15592.7|15590.7|15593.8|15591.8|15593.8|15591.8|15592.7|15590.7|2
1630488370000|2021-09-01 09:26:10|15593.9|15591.9|15593.8|15591.8|15593.9|15591.9|15593.6|15591.6|15
1630488380000|2021-09-01 09:26:20|15593.9|15591.9|15594.3|15592.3|15594.4|15592.4|15593.8|15591.8|2
1630488390000|2021-09-01 09:26:30|15594.4|15592.4|15594.4|15592.4|15594.6|15592.6|15593.9|15591.9|25
1630488400000|2021-09-01 09:26:40|15594.6|15592.6|15595.1|15593.1|15595.3|15593.3|15594.6|15592.6|23
1630488410000|2021-09-01 09:26:50|15594.9|15592.9|15594.3|15592.3|15595.1|15593.1|15594.3|15592.3|20
1630488420000|2021-09-01 09:27:00|15594.2|15592.2|15595.3|15593.3|15595.3|15593.3|15594.1|15592.1|50
1630488430000|2021-09-01 09:27:10|15595.4|15593.4|15596.8|15594.8|15596.8|15594.8|15594.8|15592.8|55
1630488440000|2021-09-01 09:27:20|15596.9|15594.9|15597.3|15595.3|15597.4|15595.4|15596.6|15594.6|44
1630488450000|2021-09-01 09:27:30|15597.4|15595.4|15598.1|15596.1|15598.3|15596.3|15597.2|15595.2|23
1630488460000|2021-09-01 09:27:40|15598.2|15596.2|15599.1|15597.1|15599.3|15597.3|15598.1|15596.1|39
1630488470000|2021-09-01 09:27:50|15599.2|15597.2|15598.6|15596.6|15599.2|15597.2|15598.4|15596.4|24
1630488480000|2021-09-01 09:28:00|15598.7|15596.7|15598.7|15596.7|15598.9|15596.9|15598.6|15596.6|23
1630488490000|2021-09-01 09:28:10|15598.8|15596.8|15598.6|15596.6|15599.3|15597.3|15598.4|15596.4|25
1630488500000|2021-09-01 09:28:20|15598.7|15596.7|15600.8|15598.8|15601.7|15599.7|15598.7|15596.7|143
1630488510000|2021-09-01 09:28:30|15600.3|15598.3|15600.6|15598.6|15600.8|15598.8|15599.8|15597.8|18
1630488520000|2021-09-01 09:28:40|15600.4|15598.4|15600.8|15598.8|15600.9|15598.9|15600.3|15598.3|32
1630488530000|2021-09-01 09:28:50|15600.9|15598.9|15601.3|15599.3|15602.1|15600.1|15600.9|15598.9|27
1630488540000|2021-09-01 09:29:00|15601.2|15599.2|15602.1|15600.1|15602.1|15600.1|15600.7|15598.7|23
1630488550000|2021-09-01 09:29:10|15602.4|15600.4|15602.1|15600.1|15602.9|15600.9|15601.8|15599.8|43
1630488560000|2021-09-01 09:29:20|15601.8|15599.8|15601.8|15599.8|15602.2|15600.2|15601.8|15599.8|15
1630488570000|2021-09-01 09:29:30|15601.9|15599.9|15602.3|15600.3|15602.3|15600.3|15601.8|15599.8|15
1630488580000|2021-09-01 09:29:40|15602.6|15600.6|15602.3|15600.3|15602.6|15600.6|15601.8|15599.8|21
1630488590000|2021-09-01 09:29:50|15602.4|15600.4|15602.8|15600.8|15602.9|15600.9|15602.1|15600.1|28
1630488600000|2021-09-01 09:30:00|15603.1|15601.1|15603.1|15601.1|15603.4|15601.4|15602.1|15600.1|40
1630488610000|2021-09-01 09:30:10|15602.9|15600.9|15602.9|15600.9|15603.1|15601.1|15602.3|15600.3|16
1630488620000|2021-09-01 09:30:20|15603.1|15601.1|15604.6|15602.6|15604.7|15602.7|15603.1|15601.1|47
1630488630000|2021-09-01 09:30:30|15604.7|15602.7|15605.6|15603.6|15605.8|15603.8|15604.6|15602.6|39
1630488640000|2021-09-01 09:30:40|15605.4|15603.4|15606.2|15604.2|15606.4|15604.4|15605.1|15603.1|47
1630488650000|2021-09-01 09:30:50|15606.3|15604.3|15606.1|15604.1|15606.4|15604.4|15605.9|15603.9|14
1630488660000|2021-09-01 09:31:00|15606.2|15604.2|15606.3|15604.3|15606.4|15604.4|15606.1|15604.1|32
1630488670000|2021-09-01 09:31:10|15606.4|15604.4|15606.8|15604.8|15607.3|15605.3|15606.1|15604.1|89
1630488680000|2021-09-01 09:31:20|15606.6|15604.6|15606.9|15604.9|15606.9|15604.9|15605.9|15603.9|15
1630488690000|2021-09-01 09:31:30|15606.8|15604.8|15607.8|15605.8|15607.9|15605.9|15606.7|15604.7|33
1630488700000|2021-09-01 09:31:40|15607.9|15605.9|15607.9|15605.9|15607.9|15605.9|15607.2|15605.2|11
1630488710000|2021-09-01 09:31:50|15607.8|15605.8|15607.8|15605.8|15608.1|15606.1|15607.7|15605.7|23
1630488720000|2021-09-01 09:32:00|15607.9|15605.9|15607.4|15605.4|15607.9|15605.9|15606.4|15604.4|25
1630488730000|2021-09-01 09:32:10|15607.6|15605.6|15608.1|15606.1|15608.3|15606.3|15607.3|15605.3|28
1630488740000|2021-09-01 09:32:20|15607.9|15605.9|15608.1|15606.1|15608.2|15606.2|15607.3|15605.3|14
1630488750000|2021-09-01 09:32:30|15608.3|15606.3|15607.3|15605.3|15608.3|15606.3|15607.2|15605.2|16
1630488760000|2021-09-01 09:32:40|15607.2|15605.2|15606.6|15604.6|15607.2|15605.2|15606.3|15604.3|32
1630488770000|2021-09-01 09:32:50|15606.4|15604.4|15606.8|15604.8|15607.3|15605.3|15606.4|15604.4|25
1630488780000|2021-09-01 09:33:00|15606.9|15604.9|15608.3|15606.3|15608.3|15606.3|15606.8|15604.8|14
1630488790000|2021-09-01 09:33:10|15608.2|15606.2|15607.6|15605.6|15608.2|15606.2|15607.6|15605.6|11
1630488800000|2021-09-01 09:33:20|15607.3|15605.3|15607.8|15605.8|15607.8|15605.8|15607.2|15605.2|12
1630488810000|2021-09-01 09:33:30|15607.7|15605.7|15607.6|15605.6|15607.7|15605.7|15606.9|15604.9|9
1630488820000|2021-09-01 09:33:40|15607.7|15605.7|15607.1|15605.1|15607.8|15605.8|15607.1|15605.1|16
1630488830000|2021-09-01 09:33:50|15607.2|15605.2|15607.6|15605.6|15607.7|15605.7|15607.1|15605.1|9
1630488840000|2021-09-01 09:34:00|15607.4|15605.4|15608.1|15606.1|15608.7|15606.7|15607.2|15605.2|13
1630488850000|2021-09-01 09:34:10|15608.2|15606.2|15607.6|15605.6|15608.2|15606.2|15607.6|15605.6|7
1630488860000|2021-09-01 09:34:20|15607.4|15605.4|15608.6|15606.6|15608.6|15606.6|15607.3|15605.3|3
1630488870000|2021-09-01 09:34:30|15608.4|15606.4|15609.1|15607.1|15609.1|15607.1|15608.3|15606.3|18
1630488880000|2021-09-01 09:34:40|15609.2|15607.2|15609.7|15607.7|15610.3|15608.3|15609.1|15607.1|36
1630488890000|2021-09-01 09:34:50|15609.8|15607.8|15609.6|15607.6|15610.1|15608.1|15609.2|15607.2|9
1630488900000|2021-09-01 09:35:00|15609.4|15607.4|15609.7|15607.7|15609.9|15607.9|15609.3|15607.3|11
1630488910000|2021-09-01 09:35:10|15609.9|15607.9|15609.7|15607.7|15609.9|15607.9|15609.1|15607.1|21
1630488920000|2021-09-01 09:35:20|15609.6|15607.6|15609.1|15607.1|15609.6|15607.6|15609.1|15607.1|13
1630488930000|2021-09-01 09:35:30|15609.3|15607.3|15609.6|15607.6|15609.6|15607.6|15608.9|15606.9|19
1630488940000|2021-09-01 09:35:40|15609.7|15607.7|15609.3|15607.3|15609.7|15607.7|15608.9|15606.9|7
1630488950000|2021-09-01 09:35:50|15609.2|15607.2|15609.3|15607.3|15609.3|15607.3|15609.2|15607.2|1
1630488960000|2021-09-01 09:36:00|15609.2|15607.2|15610.2|15608.2|15610.4|15608.4|15609.2|15607.2|23
1630488970000|2021-09-01 09:36:10|15610.1|15608.1|15609.3|15607.3|15610.2|15608.2|15609.2|15607.2|13
1630488980000|2021-09-01 09:36:20|15609.4|15607.4|15610.3|15608.3|15610.7|15608.7|15609.4|15607.4|16
1630488990000|2021-09-01 09:36:30|15610.2|15608.2|15611.3|15609.3|15611.4|15609.4|15610.1|15608.1|17
1630489000000|2021-09-01 09:36:40|15611.2|15609.2|15611.1|15609.1|15611.8|15609.8|15610.8|15608.8|51
1630489010000|2021-09-01 09:36:50|15611.2|15609.2|15610.8|15608.8|15611.9|15609.9|15610.8|15608.8|19
1630489020000|2021-09-01 09:37:00|15610.9|15608.9|15610.1|15608.1|15611.2|15609.2|15609.9|15607.9|14
1630489030000|2021-09-01 09:37:10|15610.2|15608.2|15610.2|15608.2|15610.2|15608.2|15609.7|15607.7|6
1630489040000|2021-09-01 09:37:20|15610.4|15608.4|15610.8|15608.8|15610.8|15608.8|15610.1|15608.1|5
1630489050000|2021-09-01 09:37:30|15610.9|15608.9|15610.6|15608.6|15611.3|15609.3|15610.6|15608.6|5
1630489060000|2021-09-01 09:37:40|15610.4|15608.4|15610.1|15608.1|15610.4|15608.4|15609.8|15607.8|18
1630489070000|2021-09-01 09:37:50|15610.3|15608.3|15610.1|15608.1|15610.3|15608.3|15609.7|15607.7|10
1630489080000|2021-09-01 09:38:00|15610.2|15608.2|15610.6|15608.6|15610.9|15608.9|15610.2|15608.2|4
1630489090000|2021-09-01 09:38:10|15610.4|15608.4|15610.3|15608.3|15610.6|15608.6|15609.7|15607.7|7
1630489100000|2021-09-01 09:38:20|15610.2|15608.2|15610.1|15608.1|15610.2|15608.2|15609.8|15607.8|1
1630489110000|2021-09-01 09:38:30|15610.2|15608.2|15609.3|15607.3|15610.2|15608.2|15609.2|15607.2|7
1630489120000|2021-09-01 09:38:40|15609.2|15607.2|15609.3|15607.3|15609.9|15607.9|15609.2|15607.2|9
1630489130000|2021-09-01 09:38:50|15609.2|15607.2|15609.1|15607.1|15609.4|15607.4|15609.1|15607.1|16
1630489140000|2021-09-01 09:39:00|15609.2|15607.2|15609.2|15607.2|15609.3|15607.3|15608.9|15606.9|6
1630489150000|2021-09-01 09:39:10|15609.1|15607.1|15608.6|15606.6|15609.3|15607.3|15608.4|15606.4|10
1630489160000|2021-09-01 09:39:20|15608.4|15606.4|15608.3|15606.3|15608.6|15606.6|15608.2|15606.2|2
1630489170000|2021-09-01 09:39:30|15608.2|15606.2|15607.9|15605.9|15608.4|15606.4|15607.8|15605.8|21
1630489180000|2021-09-01 09:39:40|15607.8|15605.8|15608.3|15606.3|15608.4|15606.4|15607.7|15605.7|7
1630489190000|2021-09-01 09:39:50|15608.2|15606.2|15608.8|15606.8|15608.8|15606.8|15607.7|15605.7|29
1630489200000|2021-09-01 09:40:00|15609.1|15607.1|15608.8|15606.8|15609.2|15607.2|15608.7|15606.7|15
1630489210000|2021-09-01 09:40:10|15608.7|15606.7|15608.8|15606.8|15608.8|15606.8|15608.7|15606.7|1
1630489220000|2021-09-01 09:40:20|15608.7|15606.7|15608.3|15606.3|15608.7|15606.7|15608.3|15606.3|14
1630489230000|2021-09-01 09:40:30|15608.4|15606.4|15608.2|15606.2|15608.4|15606.4|15608.2|15606.2|2
1630489240000|2021-09-01 09:40:40|15608.3|15606.3|15607.9|15605.9|15608.4|15606.4|15607.9|15605.9|7
1630489250000|2021-09-01 09:40:50|15608.1|15606.1|15608.2|15606.2|15608.3|15606.3|15607.9|15605.9|2
1630489260000|2021-09-01 09:41:00|15608.3|15606.3|15608.2|15606.2|15608.4|15606.4|15608.1|15606.1|7
1630489270000|2021-09-01 09:41:10|15608.3|15606.3|15608.3|15606.3|15608.6|15606.6|15607.9|15605.9|6
1630489280000|2021-09-01 09:41:20|15608.4|15606.4|15607.6|15605.6|15608.4|15606.4|15607.6|15605.6|21
1630489290000|2021-09-01 09:41:30|15607.4|15605.4|15607.6|15605.6|15607.7|15605.7|15607.2|15605.2|12
1630489300000|2021-09-01 09:41:40|15607.7|15605.7|15608.8|15606.8|15608.8|15606.8|15607.7|15605.7|21
1630489310000|2021-09-01 09:41:50|15608.7|15606.7|15608.4|15606.4|15608.8|15606.8|15608.1|15606.1|22
1630489320000|2021-09-01 09:42:00|15608.6|15606.6|15608.8|15606.8|15608.9|15606.9|15608.3|15606.3|13
1630489330000|2021-09-01 09:42:10|15608.9|15606.9|15608.9|15606.9|15608.9|15606.9|15608.7|15606.7|1
1630489340000|2021-09-01 09:42:20|15609.3|15607.3|15610.2|15608.2|15610.6|15608.6|15609.3|15607.3|33
1630489350000|2021-09-01 09:42:30|15610.1|15608.1|15610.9|15608.9|15610.9|15608.9|15610.1|15608.1|9
1630489360000|2021-09-01 09:42:40|15611.2|15609.2|15611.1|15609.1|15611.8|15609.8|15611.1|15609.1|27
1630489370000|2021-09-01 09:42:50|15610.8|15608.8|15611.1|15609.1|15611.1|15609.1|15610.8|15608.8|3
1630489380000|2021-09-01 09:43:00|15611.2|15609.2|15611.3|15609.3|15611.3|15609.3|15611.1|15609.1|8
1630489390000|2021-09-01 09:43:10|15611.2|15609.2|15611.3|15609.3|15611.3|15609.3|15610.7|15608.7|4
1630489400000|2021-09-01 09:43:20|15611.2|15609.2|15610.8|15608.8|15611.4|15609.4|15610.8|15608.8|3
1630489410000|2021-09-01 09:43:30|15610.9|15608.9|15610.8|15608.8|15610.9|15608.9|15610.7|15608.7|5
1630489420000|2021-09-01 09:43:40|15610.9|15608.9|15611.2|15609.2|15611.3|15609.3|15610.8|15608.8|13
1630489430000|2021-09-01 09:43:50|15611.3|15609.3|15611.8|15609.8|15612.2|15610.2|15611.1|15609.1|27
1630489440000|2021-09-01 09:44:00|15611.9|15609.9|15612.6|15610.6|15613.2|15611.2|15611.9|15609.9|47
1630489450000|2021-09-01 09:44:10|15612.1|15610.1|15611.8|15609.8|15612.1|15610.1|15611.2|15609.2|16
1630489460000|2021-09-01 09:44:20|15611.9|15609.9|15611.1|15609.1|15611.9|15609.9|15610.8|15608.8|14
1630489470000|2021-09-01 09:44:30|15610.9|15608.9|15611.3|15609.3|15611.3|15609.3|15610.8|15608.8|5
1630489480000|2021-09-01 09:44:40|15610.2|15608.2|15610.3|15608.3|15610.6|15608.6|15610.2|15608.2|18
1630489490000|2021-09-01 09:44:50|15610.2|15608.2|15609.3|15607.3|15610.2|15608.2|15609.2|15607.2|23
1630489500000|2021-09-01 09:45:00|15609.4|15607.4|15609.3|15607.3|15609.8|15607.8|15608.6|15606.6|42
1630489510000|2021-09-01 09:45:10|15609.4|15607.4|15609.1|15607.1|15609.4|15607.4|15608.7|15606.7|12
1630489520000|2021-09-01 09:45:20|15608.9|15606.9|15608.6|15606.6|15609.1|15607.1|15608.3|15606.3|14
1630489530000|2021-09-01 09:45:30|15608.4|15606.4|15605.3|15603.3|15608.4|15606.4|15605.3|15603.3|50
1630489540000|2021-09-01 09:45:40|15606.2|15604.2|15605.6|15603.6|15606.3|15604.3|15605.2|15603.2|29
1630489550000|2021-09-01 09:45:50|15605.4|15603.4|15604.7|15602.7|15605.6|15603.6|15604.7|15602.7|16
1630489560000|2021-09-01 09:46:00|15604.8|15602.8|15605.8|15603.8|15605.8|15603.8|15604.3|15602.3|34
1630489570000|2021-09-01 09:46:10|15605.7|15603.7|15605.8|15603.8|15605.8|15603.8|15605.1|15603.1|12
1630489580000|2021-09-01 09:46:20|15605.9|15603.9|15604.8|15602.8|15605.9|15603.9|15604.8|15602.8|10
1630489590000|2021-09-01 09:46:30|15604.9|15602.9|15604.7|15602.7|15605.3|15603.3|15604.7|15602.7|14
1630489600000|2021-09-01 09:46:40|15604.8|15602.8|15603.1|15601.1|15604.9|15602.9|15603.1|15601.1|53
1630489610000|2021-09-01 09:46:50|15603.2|15601.2|15601.8|15599.8|15603.4|15601.4|15601.4|15599.4|61
1630489620000|2021-09-01 09:47:00|15601.9|15599.9|15602.6|15600.6|15602.6|15600.6|15600.7|15598.7|32
1630489630000|2021-09-01 09:47:10|15602.4|15600.4|15603.8|15601.8|15603.9|15601.9|15602.4|15600.4|14
1630489640000|2021-09-01 09:47:20|15603.7|15601.7|15603.7|15601.7|15604.1|15602.1|15603.1|15601.1|21
1630489650000|2021-09-01 09:47:30|15603.8|15601.8|15603.8|15601.8|15604.6|15602.6|15603.4|15601.4|14
1630489660000|2021-09-01 09:47:40|15603.9|15601.9|15604.9|15602.9|15605.1|15603.1|15603.1|15601.1|98
1630489670000|2021-09-01 09:47:50|15605.1|15603.1|15604.7|15602.7|15605.3|15603.3|15604.3|15602.3|19
1630489680000|2021-09-01 09:48:00|15604.8|15602.8|15603.7|15601.7|15605.1|15603.1|15603.7|15601.7|7
1630489690000|2021-09-01 09:48:10|15603.6|15601.6|15604.8|15602.8|15604.9|15602.9|15603.6|15601.6|27
1630489700000|2021-09-01 09:48:20|15604.7|15602.7|15604.6|15602.6|15604.9|15602.9|15604.6|15602.6|4
1630489710000|2021-09-01 09:48:30|15604.7|15602.7|15605.3|15603.3|15605.6|15603.6|15604.4|15602.4|6
1630489720000|2021-09-01 09:48:40|15605.2|15603.2|15605.1|15603.1|15605.2|15603.2|15604.8|15602.8|4
1630489730000|2021-09-01 09:48:50|15604.9|15602.9|15604.8|15602.8|15605.1|15603.1|15604.8|15602.8|7
1630489740000|2021-09-01 09:49:00|15604.9|15602.9|15605.4|15603.4|15605.6|15603.6|15604.6|15602.6|5
1630489750000|2021-09-01 09:49:10|15605.8|15603.8|15605.8|15603.8|15606.1|15604.1|15605.3|15603.3|10
1630489760000|2021-09-01 09:49:20|15605.7|15603.7|15606.3|15604.3|15606.6|15604.6|15605.6|15603.6|10
1630489770000|2021-09-01 09:49:30|15606.2|15604.2|15606.1|15604.1|15606.3|15604.3|15605.4|15603.4|8
1630489780000|2021-09-01 09:49:40|15605.9|15603.9|15606.8|15604.8|15606.8|15604.8|15605.9|15603.9|8
1630489790000|2021-09-01 09:49:50|15606.9|15604.9|15607.4|15605.4|15608.4|15606.4|15606.8|15604.8|110
1630489800000|2021-09-01 09:50:00|15607.3|15605.3|15609.3|15607.3|15609.3|15607.3|15607.3|15605.3|56
1630489810000|2021-09-01 09:50:10|15609.4|15607.4|15609.3|15607.3|15609.6|15607.6|15609.3|15607.3|18
1630489820000|2021-09-01 09:50:20|15609.4|15607.4|15609.8|15607.8|15609.9|15607.9|15609.3|15607.3|6
1630489830000|2021-09-01 09:50:30|15609.9|15607.9|15609.6|15607.6|15610.1|15608.1|15609.6|15607.6|29
1630489840000|2021-09-01 09:50:40|15609.4|15607.4|15610.3|15608.3|15610.3|15608.3|15609.4|15607.4|6
1630489850000|2021-09-01 09:50:50|15610.4|15608.4|15610.6|15608.6|15610.7|15608.7|15610.3|15608.3|14
1630489860000|2021-09-01 09:51:00|15610.7|15608.7|15610.6|15608.6|15610.7|15608.7|15610.6|15608.6|8
1630489870000|2021-09-01 09:51:10|15610.7|15608.7|15608.6|15606.6|15610.7|15608.7|15608.2|15606.2|17
1630489880000|2021-09-01 09:51:20|15608.4|15606.4|15606.9|15604.9|15608.4|15606.4|15606.8|15604.8|20
1630489890000|2021-09-01 09:51:30|15606.8|15604.8|15607.9|15605.9|15608.1|15606.1|15606.3|15604.3|7
1630489900000|2021-09-01 09:51:40|15608.1|15606.1|15607.9|15605.9|15608.6|15606.6|15607.9|15605.9|13
1630489910000|2021-09-01 09:51:50|15608.1|15606.1|15608.8|15606.8|15608.8|15606.8|15607.1|15605.1|12
1630489920000|2021-09-01 09:52:00|15608.7|15606.7|15608.2|15606.2|15608.7|15606.7|15608.2|15606.2|8
1630489930000|2021-09-01 09:52:10|15608.3|15606.3|15608.2|15606.2|15608.4|15606.4|15608.1|15606.1|0
1630489940000|2021-09-01 09:52:20|15608.1|15606.1|15607.1|15605.1|15608.1|15606.1|15606.8|15604.8|5
1630489950000|2021-09-01 09:52:30|15607.2|15605.2|15608.8|15606.8|15608.8|15606.8|15607.2|15605.2|5
1630489960000|2021-09-01 09:52:40|15608.7|15606.7|15608.8|15606.8|15608.8|15606.8|15608.2|15606.2|6
1630489970000|2021-09-01 09:52:50|15608.7|15606.7|15608.6|15606.6|15608.7|15606.7|15607.8|15605.8|9
1630489980000|2021-09-01 09:53:00|15608.4|15606.4|15607.8|15605.8|15608.4|15606.4|15607.6|15605.6|8
1630489990000|2021-09-01 09:53:10|15607.9|15605.9|15608.1|15606.1|15608.2|15606.2|15607.7|15605.7|1
1630490000000|2021-09-01 09:53:20|15608.2|15606.2|15608.8|15606.8|15609.4|15607.4|15608.2|15606.2|26
1630490010000|2021-09-01 09:53:30|15608.7|15606.7|15607.8|15605.8|15608.8|15606.8|15607.8|15605.8|8
1630490020000|2021-09-01 09:53:40|15608.1|15606.1|15608.1|15606.1|15608.3|15606.3|15607.6|15605.6|8
1630490030000|2021-09-01 09:53:50|15607.9|15605.9|15608.3|15606.3|15608.8|15606.8|15607.9|15605.9|0
1630490040000|2021-09-01 09:54:00|15608.6|15606.6|15607.3|15605.3|15608.6|15606.6|15607.3|15605.3|6
1630490050000|2021-09-01 09:54:10|15607.4|15605.4|15608.3|15606.3|15608.4|15606.4|15607.3|15605.3|2
1630490060000|2021-09-01 09:54:20|15608.2|15606.2|15607.6|15605.6|15608.2|15606.2|15607.3|15605.3|9
1630490070000|2021-09-01 09:54:30|15607.4|15605.4|15608.3|15606.3|15608.3|15606.3|15607.4|15605.4|6
1630490080000|2021-09-01 09:54:40|15608.2|15606.2|15607.6|15605.6|15608.3|15606.3|15607.6|15605.6|10
1630490090000|2021-09-01 09:54:50|15607.7|15605.7|15607.6|15605.6|15607.9|15605.9|15607.6|15605.6|0
1630490100000|2021-09-01 09:55:00|15607.7|15605.7|15607.3|15605.3|15607.8|15605.8|15607.1|15605.1|8
1630490110000|2021-09-01 09:55:10|15607.4|15605.4|15607.6|15605.6|15607.8|15605.8|15607.3|15605.3|5
1630490120000|2021-09-01 09:55:20|15608.1|15606.1|15608.6|15606.6|15608.8|15606.8|15607.8|15605.8|12
1630490130000|2021-09-01 09:55:30|15608.7|15606.7|15607.8|15605.8|15608.8|15606.8|15607.6|15605.6|5
1630490140000|2021-09-01 09:55:40|15607.7|15605.7|15608.4|15606.4|15608.7|15606.7|15607.7|15605.7|26
1630490150000|2021-09-01 09:55:50|15608.3|15606.3|15608.6|15606.6|15608.9|15606.9|15608.3|15606.3|7
1630490160000|2021-09-01 09:56:00|15608.4|15606.4|15608.8|15606.8|15608.9|15606.9|15608.3|15606.3|8
1630490170000|2021-09-01 09:56:10|15608.7|15606.7|15609.1|15607.1|15609.9|15607.9|15608.7|15606.7|33
1630490180000|2021-09-01 09:56:20|15609.2|15607.2|15608.8|15606.8|15609.7|15607.7|15608.2|15606.2|5
1630490190000|2021-09-01 09:56:30|15608.9|15606.9|15608.9|15606.9|15609.6|15607.6|15608.9|15606.9|3
1630490200000|2021-09-01 09:56:40|15609.1|15607.1|15609.3|15607.3|15609.4|15607.4|15608.8|15606.8|3
1630490210000|2021-09-01 09:56:50|15609.4|15607.4|15610.1|15608.1|15610.3|15608.3|15609.4|15607.4|15
1630490220000|2021-09-01 09:57:00|15610.2|15608.2|15610.2|15608.2|15610.7|15608.7|15609.9|15607.9|9
1630490230000|2021-09-01 09:57:10|15610.3|15608.3|15610.9|15608.9|15610.9|15608.9|15610.3|15608.3|72
1630490240000|2021-09-01 09:57:20|15611.1|15609.1|15610.3|15608.3|15611.1|15609.1|15610.3|15608.3|25
1630490250000|2021-09-01 09:57:30|15610.2|15608.2|15610.3|15608.3|15610.6|15608.6|15610.1|15608.1|4
1630490260000|2021-09-01 09:57:40|15610.4|15608.4|15610.8|15608.8|15610.9|15608.9|15610.4|15608.4|17
1630490270000|2021-09-01 09:57:50|15610.6|15608.6|15610.7|15608.7|15610.9|15608.9|15610.6|15608.6|5
1630490280000|2021-09-01 09:58:00|15610.8|15608.8|15610.7|15608.7|15610.9|15608.9|15610.6|15608.6|9
1630490290000|2021-09-01 09:58:10|15610.6|15608.6|15610.1|15608.1|15611.2|15609.2|15610.1|15608.1|22
1630490300000|2021-09-01 09:58:20|15610.2|15608.2|15611.1|15609.1|15611.2|15609.2|15610.2|15608.2|18
1630490310000|2021-09-01 09:58:30|15610.9|15608.9|15610.7|15608.7|15610.9|15608.9|15610.6|15608.6|0
1630490320000|2021-09-01 09:58:40|15610.6|15608.6|15609.9|15607.9|15610.8|15608.8|15609.9|15607.9|28
1630490330000|2021-09-01 09:58:50|15609.8|15607.8|15610.3|15608.3|15610.8|15608.8|15609.6|15607.6|22
1630490340000|2021-09-01 09:59:00|15610.2|15608.2|15609.6|15607.6|15610.3|15608.3|15609.4|15607.4|4
1630490350000|2021-09-01 09:59:10|15609.7|15607.7|15609.6|15607.6|15609.7|15607.7|15609.3|15607.3|7
1630490360000|2021-09-01 09:59:20|15609.7|15607.7|15609.3|15607.3|15609.8|15607.8|15609.3|15607.3|0
1630490370000|2021-09-01 09:59:30|15609.4|15607.4|15610.1|15608.1|15610.2|15608.2|15609.3|15607.3|15
1630490380000|2021-09-01 09:59:40|15610.2|15608.2|15609.8|15607.8|15610.2|15608.2|15609.8|15607.8|14
1630490390000|2021-09-01 09:59:50|15609.7|15607.7|15609.6|15607.6|15609.9|15607.9|15609.4|15607.4|1
1630490400000|2021-09-01 10:00:00|15609.8|15607.8|15610.3|15608.3|15610.6|15608.6|15609.1|15607.1|36
1630490410000|2021-09-01 10:00:10|15610.2|15608.2|15610.3|15608.3|15610.6|15608.6|15610.2|15608.2|3
1630490420000|2021-09-01 10:00:20|15610.4|15608.4|15611.6|15609.6|15611.7|15609.7|15610.4|15608.4|56
1630490430000|2021-09-01 10:00:30|15611.7|15609.7|15611.8|15609.8|15612.1|15610.1|15611.6|15609.6|23
1630490440000|2021-09-01 10:00:40|15611.6|15609.6|15611.6|15609.6|15611.6|15609.6|15610.9|15608.9|20
1630490450000|2021-09-01 10:00:50|15611.7|15609.7|15611.4|15609.4|15611.7|15609.7|15611.2|15609.2|16
1630490460000|2021-09-01 10:01:00|15611.3|15609.3|15611.6|15609.6|15611.6|15609.6|15611.2|15609.2|13
1630490470000|2021-09-01 10:01:10|15611.7|15609.7|15612.4|15610.4|15612.4|15610.4|15611.6|15609.6|11
1630490480000|2021-09-01 10:01:20|15612.1|15610.1|15611.3|15609.3|15612.1|15610.1|15610.8|15608.8|18
1630490490000|2021-09-01 10:01:30|15611.2|15609.2|15611.1|15609.1|15611.6|15609.6|15610.9|15608.9|19
1630490500000|2021-09-01 10:01:40|15611.2|15609.2|15611.1|15609.1|15611.6|15609.6|15611.1|15609.1|4
1630490510000|2021-09-01 10:01:50|15611.2|15609.2|15611.1|15609.1|15611.4|15609.4|15611.1|15609.1|25
1630490520000|2021-09-01 10:02:00|15611.2|15609.2|15611.3|15609.3|15611.6|15609.6|15611.1|15609.1|5
1630490530000|2021-09-01 10:02:10|15611.2|15609.2|15611.7|15609.7|15611.7|15609.7|15611.1|15609.1|2
1630490540000|2021-09-01 10:02:20|15611.6|15609.6|15611.3|15609.3|15612.2|15610.2|15611.1|15609.1|13
1630490550000|2021-09-01 10:02:30|15611.1|15609.1|15611.1|15609.1|15611.3|15609.3|15611.1|15609.1|5
1630490560000|2021-09-01 10:02:40|15610.9|15608.9|15610.1|15608.1|15610.9|15608.9|15610.1|15608.1|18
1630490570000|2021-09-01 10:02:50|15609.9|15607.9|15609.7|15607.7|15610.3|15608.3|15609.6|15607.6|10
1630490580000|2021-09-01 10:03:00|15609.8|15607.8|15610.1|15608.1|15610.1|15608.1|15609.8|15607.8|8
1630490590000|2021-09-01 10:03:10|15609.9|15607.9|15609.8|15607.8|15609.9|15607.9|15609.7|15607.7|1
1630490600000|2021-09-01 10:03:20|15609.7|15607.7|15610.1|15608.1|15610.1|15608.1|15609.6|15607.6|1
1630490610000|2021-09-01 10:03:30|15610.2|15608.2|15610.4|15608.4|15610.8|15608.8|15610.1|15608.1|8
1630490620000|2021-09-01 10:03:40|15610.3|15608.3|15610.1|15608.1|15610.8|15608.8|15610.1|15608.1|4
1630490630000|2021-09-01 10:03:50|15609.9|15607.9|15609.9|15607.9|15609.9|15607.9|15609.8|15607.8|2
1630490640000|2021-09-01 10:04:00|15609.8|15607.8|15610.2|15608.2|15610.4|15608.4|15609.8|15607.8|15
1630490650000|2021-09-01 10:04:10|15610.3|15608.3|15610.4|15608.4|15610.4|15608.4|15610.3|15608.3|0
1630490660000|2021-09-01 10:04:20|15610.3|15608.3|15610.6|15608.6|15610.6|15608.6|15610.1|15608.1|2
1630490670000|2021-09-01 10:04:30|15610.8|15608.8|15610.6|15608.6|15610.8|15608.8|15610.6|15608.6|4
1630490680000|2021-09-01 10:04:40|15610.7|15608.7|15611.2|15609.2|15611.3|15609.3|15610.6|15608.6|9
1630490690000|2021-09-01 10:04:50|15611.3|15609.3|15610.9|15608.9|15611.3|15609.3|15610.9|15608.9|11
1630490700000|2021-09-01 10:05:00|15610.8|15608.8|15611.1|15609.1|15611.4|15609.4|15610.8|15608.8|2
1630490710000|2021-09-01 10:05:10|15610.9|15608.9|15610.8|15608.8|15611.1|15609.1|15610.6|15608.6|10
1630490720000|2021-09-01 10:05:20|15610.9|15608.9|15610.8|15608.8|15611.3|15609.3|15610.8|15608.8|2
1630490730000|2021-09-01 10:05:30|15610.7|15608.7|15610.7|15608.7|15610.8|15608.8|15610.6|15608.6|2
1630490740000|2021-09-01 10:05:40|15610.6|15608.6|15610.8|15608.8|15610.9|15608.9|15610.4|15608.4|2
1630490750000|2021-09-01 10:05:50|15610.7|15608.7|15610.8|15608.8|15611.2|15609.2|15610.7|15608.7|8
1630490760000|2021-09-01 10:06:00|15610.9|15608.9|15610.8|15608.8|15610.9|15608.9|15610.6|15608.6|6
1630490770000|2021-09-01 10:06:10|15610.7|15608.7|15610.3|15608.3|15610.7|15608.7|15610.2|15608.2|14
1630490780000|2021-09-01 10:06:20|15610.2|15608.2|15610.1|15608.1|15610.3|15608.3|15609.8|15607.8|16
1630490790000|2021-09-01 10:06:30|15609.9|15607.9|15609.8|15607.8|15610.4|15608.4|15609.8|15607.8|5
1630490800000|2021-09-01 10:06:40|15609.9|15607.9|15610.8|15608.8|15610.8|15608.8|15609.9|15607.9|9
1630490810000|2021-09-01 10:06:50|15610.7|15608.7|15611.2|15609.2|15611.2|15609.2|15610.7|15608.7|3
1630490820000|2021-09-01 10:07:00|15611.3|15609.3|15611.4|15609.4|15611.7|15609.7|15611.1|15609.1|16
1630490830000|2021-09-01 10:07:10|15611.6|15609.6|15612.1|15610.1|15612.1|15610.1|15611.4|15609.4|24
1630490840000|2021-09-01 10:07:20|15612.2|15610.2|15613.1|15611.1|15613.3|15611.3|15612.2|15610.2|77
1630490850000|2021-09-01 10:07:30|15613.2|15611.2|15612.8|15610.8|15613.2|15611.2|15612.7|15610.7|7
1630490860000|2021-09-01 10:07:40|15612.9|15610.9|15614.4|15612.4|15614.4|15612.4|15612.8|15610.8|54
1630490870000|2021-09-01 10:07:50|15614.6|15612.6|15614.2|15612.2|15614.7|15612.7|15614.1|15612.1|29
1630490880000|2021-09-01 10:08:00|15614.1|15612.1|15613.6|15611.6|15614.1|15612.1|15613.3|15611.3|20
1630490890000|2021-09-01 10:08:10|15613.7|15611.7|15613.8|15611.8|15614.3|15612.3|15613.7|15611.7|7
1630490900000|2021-09-01 10:08:20|15613.7|15611.7|15614.6|15612.6|15614.6|15612.6|15613.3|15611.3|12
1630490910000|2021-09-01 10:08:30|15614.4|15612.4|15614.3|15612.3|15614.6|15612.6|15613.8|15611.8|8
1630490920000|2021-09-01 10:08:40|15614.2|15612.2|15614.7|15612.7|15614.7|15612.7|15614.1|15612.1|14
1630490930000|2021-09-01 10:08:50|15614.8|15612.8|15614.8|15612.8|15615.1|15613.1|15614.8|15612.8|15
1630490940000|2021-09-01 10:09:00|15614.9|15612.9|15615.3|15613.3|15615.3|15613.3|15613.8|15611.8|16
1630490950000|2021-09-01 10:09:10|15615.2|15613.2|15615.1|15613.1|15615.2|15613.2|15615.1|15613.1|4
1630490960000|2021-09-01 10:09:20|15614.9|15612.9|15615.6|15613.6|15615.7|15613.7|15614.9|15612.9|23
1630490970000|2021-09-01 10:09:30|15615.4|15613.4|15616.1|15614.1|15616.4|15614.4|15615.3|15613.3|19
1630490980000|2021-09-01 10:09:40|15616.2|15614.2|15615.8|15613.8|15617.8|15615.8|15615.8|15613.8|117
1630490990000|2021-09-01 10:09:50|15615.7|15613.7|15616.1|15614.1|15616.1|15614.1|15615.6|15613.6|25
1630491000000|2021-09-01 10:10:00|15615.9|15613.9|15615.6|15613.6|15615.9|15613.9|15615.3|15613.3|11
1630491010000|2021-09-01 10:10:10|15615.3|15613.3|15614.9|15612.9|15615.4|15613.4|15614.9|15612.9|8
1630491020000|2021-09-01 10:10:20|15614.8|15612.8|15614.3|15612.3|15614.8|15612.8|15614.1|15612.1|29
1630491030000|2021-09-01 10:10:30|15614.2|15612.2|15613.8|15611.8|15614.2|15612.2|15613.7|15611.7|3
1630491040000|2021-09-01 10:10:40|15613.9|15611.9|15614.3|15612.3|15614.3|15612.3|15613.8|15611.8|12
1630491050000|2021-09-01 10:10:50|15614.4|15612.4|15614.2|15612.2|15614.6|15612.6|15613.9|15611.9|6
1630491060000|2021-09-01 10:11:00|15614.1|15612.1|15613.2|15611.2|15614.3|15612.3|15613.2|15611.2|19
1630491070000|2021-09-01 10:11:10|15613.3|15611.3|15613.6|15611.6|15613.9|15611.9|15613.3|15611.3|21
1630491080000|2021-09-01 10:11:20|15613.4|15611.4|15613.6|15611.6|15613.6|15611.6|15613.2|15611.2|3
1630491090000|2021-09-01 10:11:30|15613.4|15611.4|15613.1|15611.1|15613.4|15611.4|15612.9|15610.9|20
1630491100000|2021-09-01 10:11:40|15612.9|15610.9|15612.1|15610.1|15612.9|15610.9|15611.9|15609.9|11
1630491110000|2021-09-01 10:11:50|15611.9|15609.9|15612.4|15610.4|15612.6|15610.6|15611.8|15609.8|24
1630491120000|2021-09-01 10:12:00|15612.3|15610.3|15611.8|15609.8|15612.6|15610.6|15611.7|15609.7|6
1630491130000|2021-09-01 10:12:10|15611.7|15609.7|15611.3|15609.3|15611.7|15609.7|15611.3|15609.3|6
1630491140000|2021-09-01 10:12:20|15611.4|15609.4|15611.1|15609.1|15611.8|15609.8|15611.1|15609.1|7
1630491150000|2021-09-01 10:12:30|15611.2|15609.2|15611.1|15609.1|15611.2|15609.2|15610.7|15608.7|15
1630491160000|2021-09-01 10:12:40|15611.2|15609.2|15611.9|15609.9|15611.9|15609.9|15611.1|15609.1|26
1630491170000|2021-09-01 10:12:50|15612.1|15610.1|15611.3|15609.3|15612.1|15610.1|15611.3|15609.3|9
1630491180000|2021-09-01 10:13:00|15611.4|15609.4|15611.4|15609.4|15611.7|15609.7|15611.3|15609.3|2
1630491190000|2021-09-01 10:13:10|15611.3|15609.3|15611.3|15609.3|15611.4|15609.4|15610.9|15608.9|7
1630491200000|2021-09-01 10:13:20|15611.1|15609.1|15610.8|15608.8|15611.1|15609.1|15610.8|15608.8|16
1630491210000|2021-09-01 10:13:30|15610.7|15608.7|15610.6|15608.6|15610.8|15608.8|15610.4|15608.4|5
1630491220000|2021-09-01 10:13:40|15610.4|15608.4|15610.6|15608.6|15610.6|15608.6|15610.1|15608.1|12
1630491230000|2021-09-01 10:13:50|15610.4|15608.4|15610.6|15608.6|15610.6|15608.6|15610.4|15608.4|4
1630491240000|2021-09-01 10:14:00|15610.7|15608.7|15611.1|15609.1|15611.7|15609.7|15610.4|15608.4|19
1630491250000|2021-09-01 10:14:10|15611.2|15609.2|15611.4|15609.4|15611.6|15609.6|15611.2|15609.2|1
1630491260000|2021-09-01 10:14:20|15611.6|15609.6|15611.1|15609.1|15611.6|15609.6|15610.8|15608.8|11
1630491270000|2021-09-01 10:14:30|15610.9|15608.9|15611.1|15609.1|15611.2|15609.2|15610.9|15608.9|9
1630491280000|2021-09-01 10:14:40|15610.9|15608.9|15611.4|15609.4|15611.4|15609.4|15610.9|15608.9|5
1630491290000|2021-09-01 10:14:50|15611.3|15609.3|15611.6|15609.6|15611.7|15609.7|15611.2|15609.2|39
1630491300000|2021-09-01 10:15:00|15611.8|15609.8|15610.8|15608.8|15611.8|15609.8|15610.7|15608.7|29
1630491310000|2021-09-01 10:15:10|15610.7|15608.7|15610.8|15608.8|15611.2|15609.2|15610.6|15608.6|29
1630491320000|2021-09-01 10:15:20|15610.9|15608.9|15610.8|15608.8|15611.2|15609.2|15610.7|15608.7|4
1630491330000|2021-09-01 10:15:30|15610.9|15608.9|15611.3|15609.3|15611.8|15609.8|15610.8|15608.8|9
1630491340000|2021-09-01 10:15:40|15611.2|15609.2|15611.1|15609.1|15611.3|15609.3|15611.1|15609.1|4
1630491350000|2021-09-01 10:15:50|15611.2|15609.2|15611.9|15609.9|15611.9|15609.9|15611.1|15609.1|10
1630491360000|2021-09-01 10:16:00|15611.8|15609.8|15612.6|15610.6|15613.2|15611.2|15611.8|15609.8|36
1630491370000|2021-09-01 10:16:10|15612.4|15610.4|15613.2|15611.2|15613.2|15611.2|15612.1|15610.1|17
1630491380000|2021-09-01 10:16:20|15613.1|15611.1|15613.4|15611.4|15613.4|15611.4|15612.8|15610.8|35
1630491390000|2021-09-01 10:16:30|15613.6|15611.6|15613.1|15611.1|15613.7|15611.7|15613.1|15611.1|10
1630491400000|2021-09-01 10:16:40|15612.9|15610.9|15612.8|15610.8|15612.9|15610.9|15612.8|15610.8|4
1630491410000|2021-09-01 10:16:50|15612.7|15610.7|15613.3|15611.3|15613.6|15611.6|15612.7|15610.7|3
1630491420000|2021-09-01 10:17:00|15613.4|15611.4|15613.6|15611.6|15613.9|15611.9|15613.4|15611.4|4
1630491430000|2021-09-01 10:17:10|15613.4|15611.4|15612.8|15610.8|15613.6|15611.6|15612.7|15610.7|13
1630491440000|2021-09-01 10:17:20|15612.9|15610.9|15612.8|15610.8|15613.1|15611.1|15612.3|15610.3|11
1630491450000|2021-09-01 10:17:30|15612.7|15610.7|15612.8|15610.8|15612.9|15610.9|15612.6|15610.6|1
1630491460000|2021-09-01 10:17:40|15612.7|15610.7|15612.6|15610.6|15612.7|15610.7|15612.6|15610.6|3
1630491470000|2021-09-01 10:17:50|15612.7|15610.7|15612.8|15610.8|15612.9|15610.9|15612.7|15610.7|2
1630491480000|2021-09-01 10:18:00|15612.7|15610.7|15612.8|15610.8|15612.8|15610.8|15612.6|15610.6|2
1630491490000|2021-09-01 10:18:10|15612.7|15610.7|15612.7|15610.7|15612.9|15610.9|15612.6|15610.6|6
1630491500000|2021-09-01 10:18:20|15612.9|15610.9|15613.6|15611.6|15613.6|15611.6|15612.7|15610.7|13
1630491510000|2021-09-01 10:18:30|15613.7|15611.7|15613.3|15611.3|15613.7|15611.7|15613.3|15611.3|3
1630491520000|2021-09-01 10:18:40|15613.4|15611.4|15612.8|15610.8|15613.4|15611.4|15612.8|15610.8|9
1630491530000|2021-09-01 10:18:50|15612.7|15610.7|15611.8|15609.8|15612.7|15610.7|15611.6|15609.6|30
1630491540000|2021-09-01 10:19:00|15611.7|15609.7|15610.1|15608.1|15611.7|15609.7|15608.6|15606.6|81
1630491550000|2021-09-01 10:19:10|15610.2|15608.2|15610.2|15608.2|15610.6|15608.6|15609.9|15607.9|23
1630491560000|2021-09-01 10:19:20|15610.1|15608.1|15610.3|15608.3|15610.6|15608.6|15609.6|15607.6|17
1630491570000|2021-09-01 10:19:30|15610.4|15608.4|15610.6|15608.6|15610.9|15608.9|15610.4|15608.4|11
1630491580000|2021-09-01 10:19:40|15610.9|15608.9|15611.1|15609.1|15611.2|15609.2|15610.9|15608.9|6
1630491590000|2021-09-01 10:19:50|15611.2|15609.2|15611.6|15609.6|15611.7|15609.7|15611.2|15609.2|14
1630491600000|2021-09-01 10:20:00|15611.4|15609.4|15611.4|15609.4|15611.4|15609.4|15611.2|15609.2|7
1630491610000|2021-09-01 10:20:10|15611.7|15609.7|15612.1|15610.1|15612.6|15610.6|15611.6|15609.6|23
1630491620000|2021-09-01 10:20:20|15612.2|15610.2|15612.3|15610.3|15612.4|15610.4|15612.1|15610.1|4
1630491630000|2021-09-01 10:20:30|15612.4|15610.4|15612.8|15610.8|15612.8|15610.8|15612.3|15610.3|5
1630491640000|2021-09-01 10:20:40|15612.9|15610.9|15613.1|15611.1|15613.1|15611.1|15612.7|15610.7|9
1630491650000|2021-09-01 10:20:50|15613.2|15611.2|15613.7|15611.7|15613.7|15611.7|15612.9|15610.9|12
1630491660000|2021-09-01 10:21:00|15613.8|15611.8|15614.8|15612.8|15614.9|15612.9|15613.8|15611.8|27
1630491670000|2021-09-01 10:21:10|15614.9|15612.9|15614.7|15612.7|15614.9|15612.9|15614.7|15612.7|3
1630491680000|2021-09-01 10:21:20|15614.8|15612.8|15615.2|15613.2|15615.2|15613.2|15614.8|15612.8|14
1630491690000|2021-09-01 10:21:30|15615.1|15613.1|15615.8|15613.8|15615.8|15613.8|15615.1|15613.1|8
1630491700000|2021-09-01 10:21:40|15615.7|15613.7|15615.8|15613.8|15615.9|15613.9|15615.6|15613.6|4
1630491710000|2021-09-01 10:21:50|15615.9|15613.9|15615.1|15613.1|15616.4|15614.4|15615.1|15613.1|38
1630491720000|2021-09-01 10:22:00|15614.9|15612.9|15615.2|15613.2|15615.6|15613.6|15614.6|15612.6|25
1630491730000|2021-09-01 10:22:10|15615.3|15613.3|15614.8|15612.8|15615.3|15613.3|15614.6|15612.6|13
1630491740000|2021-09-01 10:22:20|15614.9|15612.9|15615.3|15613.3|15615.4|15613.4|15614.9|15612.9|2
1630491750000|2021-09-01 10:22:30|15615.4|15613.4|15615.3|15613.3|15615.4|15613.4|15615.2|15613.2|9
1630491760000|2021-09-01 10:22:40|15615.4|15613.4|15615.1|15613.1|15615.8|15613.8|15615.1|15613.1|7
1630491770000|2021-09-01 10:22:50|15615.2|15613.2|15615.3|15613.3|15615.4|15613.4|15615.1|15613.1|0
1630491780000|2021-09-01 10:23:00|15615.4|15613.4|15615.2|15613.2|15615.4|15613.4|15615.2|15613.2|0
1630491790000|2021-09-01 10:23:10|15615.1|15613.1|15615.6|15613.6|15615.6|15613.6|15614.9|15612.9|11
1630491800000|2021-09-01 10:23:20|15615.4|15613.4|15615.8|15613.8|15615.9|15613.9|15615.4|15613.4|0
1630491810000|2021-09-01 10:23:30|15615.9|15613.9|15615.3|15613.3|15615.9|15613.9|15615.3|15613.3|5
1630491820000|2021-09-01 10:23:40|15615.2|15613.2|15614.8|15612.8|15615.2|15613.2|15614.8|15612.8|4
1630491830000|2021-09-01 10:23:50|15614.7|15612.7|15614.3|15612.3|15614.9|15612.9|15614.3|15612.3|4
1630491840000|2021-09-01 10:24:00|15614.4|15612.4|15615.1|15613.1|15615.6|15613.6|15614.4|15612.4|9
1630491850000|2021-09-01 10:24:10|15615.2|15613.2|15614.4|15612.4|15615.2|15613.2|15614.4|15612.4|0
1630491860000|2021-09-01 10:24:20|15614.3|15612.3|15614.2|15612.2|15614.4|15612.4|15614.2|15612.2|6
1630491870000|2021-09-01 10:24:30|15614.3|15612.3|15615.1|15613.1|15615.1|15613.1|15614.3|15612.3|10
1630491880000|2021-09-01 10:24:40|15614.9|15612.9|15615.3|15613.3|15615.3|15613.3|15614.8|15612.8|2
1630491890000|2021-09-01 10:24:50|15615.4|15613.4|15615.3|15613.3|15615.4|15613.4|15615.3|15613.3|0
1630491900000|2021-09-01 10:25:00|15615.2|15613.2|15614.7|15612.7|15615.2|15613.2|15614.2|15612.2|17
1630491910000|2021-09-01 10:25:10|15614.8|15612.8|15614.3|15612.3|15615.1|15613.1|15614.3|15612.3|15
1630491920000|2021-09-01 10:25:20|15614.2|15612.2|15614.7|15612.7|15615.2|15613.2|15614.2|15612.2|6
1630491930000|2021-09-01 10:25:30|15614.8|15612.8|15614.8|15612.8|15615.1|15613.1|15614.7|15612.7|4
1630491940000|2021-09-01 10:25:40|15614.9|15612.9|15614.6|15612.6|15615.2|15613.2|15614.3|15612.3|6
1630491950000|2021-09-01 10:25:50|15614.7|15612.7|15614.1|15612.1|15614.8|15612.8|15614.1|15612.1|5
1630491960000|2021-09-01 10:26:00|15613.9|15611.9|15612.8|15610.8|15613.9|15611.9|15612.8|15610.8|22
1630491970000|2021-09-01 10:26:10|15612.7|15610.7|15612.1|15610.1|15612.7|15610.7|15611.7|15609.7|21
1630491980000|2021-09-01 10:26:20|15612.2|15610.2|15611.8|15609.8|15612.8|15610.8|15611.6|15609.6|18
1630491990000|2021-09-01 10:26:30|15611.7|15609.7|15611.1|15609.1|15611.8|15609.8|15610.9|15608.9|34
1630492000000|2021-09-01 10:26:40|15611.2|15609.2|15611.8|15609.8|15611.9|15609.9|15611.2|15609.2|10
1630492010000|2021-09-01 10:26:50|15611.9|15609.9|15611.8|15609.8|15612.3|15610.3|15611.7|15609.7|14
1630492020000|2021-09-01 10:27:00|15611.9|15609.9|15611.8|15609.8|15612.2|15610.2|15611.8|15609.8|5
1630492030000|2021-09-01 10:27:10|15611.9|15609.9|15612.1|15610.1|15612.2|15610.2|15611.8|15609.8|0
1630492040000|2021-09-01 10:27:20|15612.2|15610.2|15612.7|15610.7|15612.8|15610.8|15612.1|15610.1|8
1630492050000|2021-09-01 10:27:30|15612.8|15610.8|15613.3|15611.3|15613.7|15611.7|15612.6|15610.6|11
1630492060000|2021-09-01 10:27:40|15613.4|15611.4|15613.3|15611.3|15613.4|15611.4|15613.2|15611.2|2
1630492070000|2021-09-01 10:27:50|15613.4|15611.4|15612.3|15610.3|15613.6|15611.6|15612.1|15610.1|19
1630492080000|2021-09-01 10:28:00|15612.2|15610.2|15612.6|15610.6|15612.8|15610.8|15612.2|15610.2|12
1630492090000|2021-09-01 10:28:10|15612.7|15610.7|15612.8|15610.8|15612.9|15610.9|15612.6|15610.6|2
1630492100000|2021-09-01 10:28:20|15612.7|15610.7|15612.3|15610.3|15612.7|15610.7|15612.3|15610.3|10
1630492110000|2021-09-01 10:28:30|15612.2|15610.2|15611.8|15609.8|15612.2|15610.2|15611.3|15609.3|17
1630492120000|2021-09-01 10:28:40|15611.7|15609.7|15611.2|15609.2|15611.8|15609.8|15611.2|15609.2|12
1630492130000|2021-09-01 10:28:50|15611.1|15609.1|15611.8|15609.8|15611.8|15609.8|15611.1|15609.1|9
1630492140000|2021-09-01 10:29:00|15611.7|15609.7|15611.1|15609.1|15611.7|15609.7|15610.9|15608.9|10
1630492150000|2021-09-01 10:29:10|15611.2|15609.2|15612.3|15610.3|15612.3|15610.3|15611.1|15609.1|28
1630492160000|2021-09-01 10:29:20|15612.2|15610.2|15612.3|15610.3|15612.3|15610.3|15612.2|15610.2|3
1630492170000|2021-09-01 10:29:30|15612.2|15610.2|15612.3|15610.3|15612.3|15610.3|15612.2|15610.2|6
1630492180000|2021-09-01 10:29:40|15612.4|15610.4|15613.3|15611.3|15613.3|15611.3|15612.4|15610.4|15
1630492190000|2021-09-01 10:29:50|15613.2|15611.2|15613.3|15611.3|15613.3|15611.3|15613.1|15611.1|1
1630492200000|2021-09-01 10:30:00|15613.2|15611.2|15612.8|15610.8|15613.3|15611.3|15612.6|15610.6|7
1630492210000|2021-09-01 10:30:10|15612.9|15610.9|15612.6|15610.6|15612.9|15610.9|15612.6|15610.6|3
1630492220000|2021-09-01 10:30:20|15612.7|15610.7|15612.3|15610.3|15612.7|15610.7|15612.3|15610.3|12
1630492230000|2021-09-01 10:30:30|15612.4|15610.4|15612.3|15610.3|15612.4|15610.4|15612.2|15610.2|6
1630492240000|2021-09-01 10:30:40|15612.2|15610.2|15613.2|15611.2|15613.3|15611.3|15611.9|15609.9|11
1630492250000|2021-09-01 10:30:50|15613.1|15611.1|15613.4|15611.4|15613.4|15611.4|15613.1|15611.1|7
1630492260000|2021-09-01 10:31:00|15613.3|15611.3|15611.3|15609.3|15613.3|15611.3|15610.9|15608.9|15
1630492270000|2021-09-01 10:31:10|15611.2|15609.2|15609.8|15607.8|15611.2|15609.2|15609.3|15607.3|73
1630492280000|2021-09-01 10:31:20|15609.7|15607.7|15610.6|15608.6|15610.9|15608.9|15609.4|15607.4|19
1630492290000|2021-09-01 10:31:30|15610.8|15608.8|15610.8|15608.8|15610.9|15608.9|15610.4|15608.4|8
1630492300000|2021-09-01 10:31:40|15610.7|15608.7|15610.3|15608.3|15610.7|15608.7|15610.1|15608.1|10
1630492310000|2021-09-01 10:31:50|15610.2|15608.2|15610.1|15608.1|15610.3|15608.3|15609.7|15607.7|7
1630492320000|2021-09-01 10:32:00|15610.2|15608.2|15610.7|15608.7|15611.1|15609.1|15610.2|15608.2|11
1630492330000|2021-09-01 10:32:10|15610.6|15608.6|15611.3|15609.3|15612.1|15610.1|15610.6|15608.6|19
1630492340000|2021-09-01 10:32:20|15611.2|15609.2|15611.1|15609.1|15611.2|15609.2|15610.8|15608.8|4
1630492350000|2021-09-01 10:32:30|15610.9|15608.9|15610.9|15608.9|15611.3|15609.3|15610.8|15608.8|15
1630492360000|2021-09-01 10:32:40|15610.8|15608.8|15610.2|15608.2|15611.3|15609.3|15610.2|15608.2|19
1630492370000|2021-09-01 10:32:50|15610.3|15608.3|15611.1|15609.1|15611.2|15609.2|15610.3|15608.3|11
1630492380000|2021-09-01 10:33:00|15610.9|15608.9|15610.6|15608.6|15610.9|15608.9|15610.6|15608.6|12
1630492390000|2021-09-01 10:33:10|15610.7|15608.7|15610.7|15608.7|15610.9|15608.9|15610.6|15608.6|17
1630492400000|2021-09-01 10:33:20|15610.8|15608.8|15611.1|15609.1|15611.3|15609.3|15610.7|15608.7|19
1630492410000|2021-09-01 10:33:30|15610.9|15608.9|15611.1|15609.1|15611.3|15609.3|15610.9|15608.9|1
1630492420000|2021-09-01 10:33:40|15611.2|15609.2|15611.3|15609.3|15611.3|15609.3|15611.2|15609.2|3
1630492430000|2021-09-01 10:33:50|15611.2|15609.2|15611.8|15609.8|15612.1|15610.1|15611.1|15609.1|16
1630492440000|2021-09-01 10:34:00|15611.9|15609.9|15612.3|15610.3|15612.4|15610.4|15611.9|15609.9|11
1630492450000|2021-09-01 10:34:10|15612.4|15610.4|15612.7|15610.7|15612.8|15610.8|15612.2|15610.2|2
1630492460000|2021-09-01 10:34:20|15612.6|15610.6|15612.7|15610.7|15612.8|15610.8|15611.8|15609.8|15
1630492470000|2021-09-01 10:34:30|15612.8|15610.8|15612.9|15610.9|15613.1|15611.1|15612.7|15610.7|4
1630492480000|2021-09-01 10:34:40|15613.3|15611.3|15612.8|15610.8|15613.3|15611.3|15612.8|15610.8|21
1630492490000|2021-09-01 10:34:50|15612.9|15610.9|15612.8|15610.8|15613.3|15611.3|15612.4|15610.4|7
1630492500000|2021-09-01 10:35:00|15612.7|15610.7|15612.1|15610.1|15612.9|15610.9|15611.9|15609.9|7
1630492510000|2021-09-01 10:35:10|15611.9|15609.9|15611.1|15609.1|15612.2|15610.2|15611.1|15609.1|29
1630492520000|2021-09-01 10:35:20|15611.2|15609.2|15610.8|15608.8|15611.2|15609.2|15610.6|15608.6|4
1630492530000|2021-09-01 10:35:30|15610.9|15608.9|15612.3|15610.3|15612.4|15610.4|15610.8|15608.8|8
1630492540000|2021-09-01 10:35:40|15612.1|15610.1|15611.8|15609.8|15612.3|15610.3|15611.6|15609.6|11
1630492550000|2021-09-01 10:35:50|15611.7|15609.7|15611.1|15609.1|15611.7|15609.7|15611.1|15609.1|3
1630492560000|2021-09-01 10:36:00|15610.8|15608.8|15610.4|15608.4|15611.2|15609.2|15610.3|15608.3|7
1630492570000|2021-09-01 10:36:10|15610.3|15608.3|15609.7|15607.7|15610.6|15608.6|15609.7|15607.7|12
1630492580000|2021-09-01 10:36:20|15609.8|15607.8|15610.2|15608.2|15610.2|15608.2|15609.8|15607.8|9
1630492590000|2021-09-01 10:36:30|15609.9|15607.9|15610.2|15608.2|15610.8|15608.8|15609.9|15607.9|6
1630492600000|2021-09-01 10:36:40|15610.1|15608.1|15609.8|15607.8|15610.2|15608.2|15609.7|15607.7|10
1630492610000|2021-09-01 10:36:50|15609.9|15607.9|15610.1|15608.1|15610.4|15608.4|15609.8|15607.8|4
1630492620000|2021-09-01 10:37:00|15609.9|15607.9|15609.8|15607.8|15610.1|15608.1|15609.7|15607.7|3
1630492630000|2021-09-01 10:37:10|15609.6|15607.6|15609.7|15607.7|15609.7|15607.7|15609.4|15607.4|10
1630492640000|2021-09-01 10:37:20|15609.4|15607.4|15609.8|15607.8|15609.8|15607.8|15609.4|15607.4|17
1630492650000|2021-09-01 10:37:30|15609.7|15607.7|15609.4|15607.4|15609.7|15607.7|15609.4|15607.4|3
1630492660000|2021-09-01 10:37:40|15609.3|15607.3|15610.1|15608.1|15610.2|15608.2|15609.3|15607.3|4
1630492670000|2021-09-01 10:37:50|15609.9|15607.9|15609.6|15607.6|15610.1|15608.1|15609.3|15607.3|3
1630492680000|2021-09-01 10:38:00|15609.7|15607.7|15609.3|15607.3|15609.7|15607.7|15609.3|15607.3|3
1630492690000|2021-09-01 10:38:10|15609.2|15607.2|15610.1|15608.1|15610.2|15608.2|15608.7|15606.7|24
1630492700000|2021-09-01 10:38:20|15610.2|15608.2|15610.6|15608.6|15611.1|15609.1|15610.1|15608.1|11
1630492710000|2021-09-01 10:38:30|15610.4|15608.4|15610.3|15608.3|15610.7|15608.7|15610.2|15608.2|3
1630492720000|2021-09-01 10:38:40|15610.4|15608.4|15610.4|15608.4|15610.4|15608.4|15610.3|15608.3|0
1630492730000|2021-09-01 10:38:50|15610.6|15608.6|15610.6|15608.6|15610.8|15608.8|15610.4|15608.4|4
1630492740000|2021-09-01 10:39:00|15610.7|15608.7|15610.7|15608.7|15610.8|15608.8|15610.6|15608.6|0
1630492750000|2021-09-01 10:39:10|15610.8|15608.8|15610.8|15608.8|15610.9|15608.9|15610.8|15608.8|2
1630492760000|2021-09-01 10:39:20|15610.7|15608.7|15611.3|15609.3|15611.4|15609.4|15610.7|15608.7|9
1630492770000|2021-09-01 10:39:30|15611.4|15609.4|15610.6|15608.6|15611.4|15609.4|15610.4|15608.4|6
1630492780000|2021-09-01 10:39:40|15610.4|15608.4|15610.3|15608.3|15610.4|15608.4|15610.1|15608.1|1
1630492790000|2021-09-01 10:39:50|15610.2|15608.2|15610.6|15608.6|15610.6|15608.6|15609.8|15607.8|9
1630492800000|2021-09-01 10:40:00|15610.4|15608.4|15609.8|15607.8|15610.4|15608.4|15609.7|15607.7|8
1630492810000|2021-09-01 10:40:10|15609.7|15607.7|15610.1|15608.1|15610.1|15608.1|15609.6|15607.6|0
1630492820000|2021-09-01 10:40:20|15609.9|15607.9|15610.8|15608.8|15611.1|15609.1|15609.9|15607.9|3
1630492830000|2021-09-01 10:40:30|15610.9|15608.9|15611.3|15609.3|15611.4|15609.4|15610.8|15608.8|4
1630492840000|2021-09-01 10:40:40|15611.2|15609.2|15611.8|15609.8|15611.9|15609.9|15611.2|15609.2|23
1630492850000|2021-09-01 10:40:50|15611.7|15609.7|15611.3|15609.3|15611.8|15609.8|15611.2|15609.2|7
1630492860000|2021-09-01 10:41:00|15611.4|15609.4|15611.4|15609.4|15611.4|15609.4|15611.4|15609.4|0
1630492870000|2021-09-01 10:41:10|15611.3|15609.3|15611.7|15609.7|15611.8|15609.8|15611.3|15609.3|15
1630492880000|2021-09-01 10:41:20|15611.8|15609.8|15611.8|15609.8|15612.1|15610.1|15611.7|15609.7|3
1630492890000|2021-09-01 10:41:30|15611.9|15609.9|15612.9|15610.9|15612.9|15610.9|15611.9|15609.9|11
1630492900000|2021-09-01 10:41:40|15612.8|15610.8|15612.8|15610.8|15612.9|15610.9|15612.6|15610.6|9
1630492910000|2021-09-01 10:41:50|15612.7|15610.7|15614.1|15612.1|15614.3|15612.3|15612.6|15610.6|27
1630492920000|2021-09-01 10:42:00|15614.2|15612.2|15614.1|15612.1|15614.4|15612.4|15613.8|15611.8|10
1630492930000|2021-09-01 10:42:10|15613.9|15611.9|15613.3|15611.3|15613.9|15611.9|15613.2|15611.2|4
1630492940000|2021-09-01 10:42:20|15613.4|15611.4|15613.8|15611.8|15613.9|15611.9|15613.2|15611.2|8
1630492950000|2021-09-01 10:42:30|15613.9|15611.9|15613.9|15611.9|15614.1|15612.1|15613.4|15611.4|5
1630492960000|2021-09-01 10:42:40|15614.1|15612.1|15613.1|15611.1|15614.2|15612.2|15613.1|15611.1|2
1630492970000|2021-09-01 10:42:50|15612.9|15610.9|15612.8|15610.8|15612.9|15610.9|15612.7|15610.7|5
1630492980000|2021-09-01 10:43:00|15612.7|15610.7|15612.8|15610.8|15613.3|15611.3|15612.7|15610.7|7
1630492990000|2021-09-01 10:43:10|15612.6|15610.6|15612.8|15610.8|15612.8|15610.8|15612.4|15610.4|6
1630493000000|2021-09-01 10:43:20|15612.7|15610.7|15612.8|15610.8|15612.8|15610.8|15612.4|15610.4|2
1630493010000|2021-09-01 10:43:30|15612.7|15610.7|15612.1|15610.1|15612.7|15610.7|15612.1|15610.1|8
1630493040000|2021-09-01 10:44:00|15612.2|15610.2|15611.8|15609.8|15612.2|15610.2|15611.8|15609.8|4
1630493050000|2021-09-01 10:44:10|15611.7|15609.7|15611.7|15609.7|15611.7|15609.7|15611.7|15609.7|0
1630493060000|2021-09-01 10:44:20|15611.8|15609.8|15611.8|15609.8|15611.8|15609.8|15611.8|15609.8|14
1630493070000|2021-09-01 10:44:30|15611.9|15609.9|15611.8|15609.8|15611.9|15609.9|15611.7|15609.7|7
1630493080000|2021-09-01 10:44:40|15611.7|15609.7|15611.4|15609.4|15611.7|15609.7|15611.4|15609.4|8
1630493090000|2021-09-01 10:44:50|15611.3|15609.3|15611.3|15609.3|15611.6|15609.6|15611.2|15609.2|43
1630493100000|2021-09-01 10:45:00|15611.2|15609.2|15611.2|15609.2|15611.3|15609.3|15611.1|15609.1|2
1630493110000|2021-09-01 10:45:10|15611.1|15609.1|15611.8|15609.8|15611.8|15609.8|15611.1|15609.1|7
1630493120000|2021-09-01 10:45:20|15611.2|15609.2|15611.4|15609.4|15611.4|15609.4|15611.1|15609.1|10
1630493130000|2021-09-01 10:45:30|15611.3|15609.3|15611.7|15609.7|15611.8|15609.8|15611.3|15609.3|1
1630493140000|2021-09-01 10:45:40|15611.8|15609.8|15611.8|15609.8|15611.8|15609.8|15611.8|15609.8|1
1630493150000|2021-09-01 10:45:50|15611.9|15609.9|15611.8|15609.8|15611.9|15609.9|15611.8|15609.8|1
1630493160000|2021-09-01 10:46:00|15611.9|15609.9|15612.8|15610.8|15613.2|15611.2|15611.8|15609.8|20
1630493170000|2021-09-01 10:46:10|15612.7|15610.7|15611.8|15609.8|15612.7|15610.7|15611.8|15609.8|11
1630493180000|2021-09-01 10:46:20|15611.9|15609.9|15611.9|15609.9|15612.1|15610.1|15611.7|15609.7|1
1630493190000|2021-09-01 10:46:30|15612.4|15610.4|15612.1|15610.1|15612.4|15610.4|15611.9|15609.9|4
1630493200000|2021-09-01 10:46:40|15612.2|15610.2|15612.6|15610.6|15612.6|15610.6|15612.2|15610.2|1
1630493210000|2021-09-01 10:46:50|15612.4|15610.4|15612.3|15610.3|15612.6|15610.6|15612.2|15610.2|0
1630493220000|2021-09-01 10:47:00|15612.4|15610.4|15612.3|15610.3|15612.7|15610.7|15612.3|15610.3|6
1630493230000|2021-09-01 10:47:10|15612.4|15610.4|15612.3|15610.3|15612.6|15610.6|15612.3|15610.3|3
1630493240000|2021-09-01 10:47:20|15612.2|15610.2|15612.8|15610.8|15612.8|15610.8|15612.2|15610.2|6
1630493250000|2021-09-01 10:47:30|15612.7|15610.7|15613.4|15611.4|15613.7|15611.7|15612.7|15610.7|11
1630493260000|2021-09-01 10:47:40|15613.6|15611.6|15613.6|15611.6|15613.9|15611.9|15613.6|15611.6|5
1630493270000|2021-09-01 10:47:50|15613.4|15611.4|15613.8|15611.8|15613.9|15611.9|15613.4|15611.4|3
1630493280000|2021-09-01 10:48:00|15613.7|15611.7|15614.1|15612.1|15614.3|15612.3|15613.6|15611.6|7
1630493290000|2021-09-01 10:48:10|15614.2|15612.2|15613.1|15611.1|15614.4|15612.4|15613.1|15611.1|7
1630493300000|2021-09-01 10:48:20|15613.2|15611.2|15614.3|15612.3|15614.4|15612.4|15612.9|15610.9|20
1630493310000|2021-09-01 10:48:30|15614.2|15612.2|15614.3|15612.3|15614.3|15612.3|15613.9|15611.9|1
1630493320000|2021-09-01 10:48:40|15614.4|15612.4|15614.3|15612.3|15614.4|15612.4|15614.2|15612.2|3
1630493330000|2021-09-01 10:48:50|15614.4|15612.4|15615.6|15613.6|15615.7|15613.7|15614.4|15612.4|13
1630493340000|2021-09-01 10:49:00|15615.7|15613.7|15616.3|15614.3|15616.3|15614.3|15615.2|15613.2|20
1630493350000|2021-09-01 10:49:10|15616.6|15614.6|15616.1|15614.1|15616.6|15614.6|15615.8|15613.8|27
1630493360000|2021-09-01 10:49:20|15615.9|15613.9|15616.3|15614.3|15616.3|15614.3|15615.9|15613.9|1
1630493370000|2021-09-01 10:49:30|15616.2|15614.2|15616.9|15614.9|15617.3|15615.3|15616.2|15614.2|16
1630493380000|2021-09-01 10:49:40|15616.8|15614.8|15616.6|15614.6|15617.1|15615.1|15616.6|15614.6|21
1630493390000|2021-09-01 10:49:50|15616.8|15614.8|15616.6|15614.6|15616.8|15614.8|15616.3|15614.3|12
1630493400000|2021-09-01 10:50:00|15616.7|15614.7|15617.4|15615.4|15617.8|15615.8|15616.7|15614.7|29
1630493410000|2021-09-01 10:50:10|15617.3|15615.3|15618.7|15616.7|15619.2|15617.2|15617.3|15615.3|58
1630493420000|2021-09-01 10:50:20|15618.6|15616.6|15618.1|15616.1|15618.7|15616.7|15617.9|15615.9|18
1630493430000|2021-09-01 10:50:30|15617.9|15615.9|15617.1|15615.1|15617.9|15615.9|15617.1|15615.1|46
1630493440000|2021-09-01 10:50:40|15617.3|15615.3|15617.1|15615.1|15617.3|15615.3|15617.1|15615.1|13
1630493450000|2021-09-01 10:50:50|15616.9|15614.9|15617.1|15615.1|15617.1|15615.1|15616.3|15614.3|21
1630493460000|2021-09-01 10:51:00|15616.9|15614.9|15617.1|15615.1|15617.3|15615.3|15616.8|15614.8|15
1630493470000|2021-09-01 10:51:10|15617.2|15615.2|15616.8|15614.8|15617.2|15615.2|15616.7|15614.7|5
1630493480000|2021-09-01 10:51:20|15616.7|15614.7|15617.3|15615.3|15617.3|15615.3|15616.3|15614.3|5
1630493490000|2021-09-01 10:51:30|15617.2|15615.2|15617.6|15615.6|15617.6|15615.6|15616.9|15614.9|15
1630493500000|2021-09-01 10:51:40|15617.4|15615.4|15617.1|15615.1|15617.6|15615.6|15616.7|15614.7|13
1630493510000|2021-09-01 10:51:50|15617.2|15615.2|15617.4|15615.4|15617.7|15615.7|15617.2|15615.2|7
1630493520000|2021-09-01 10:52:00|15617.6|15615.6|15617.3|15615.3|15617.8|15615.8|15617.2|15615.2|8
1630493530000|2021-09-01 10:52:10|15617.2|15615.2|15616.8|15614.8|15617.3|15615.3|15616.6|15614.6|8
1630493540000|2021-09-01 10:52:20|15616.7|15614.7|15616.8|15614.8|15617.1|15615.1|15616.7|15614.7|9
1630493550000|2021-09-01 10:52:30|15616.7|15614.7|15617.6|15615.6|15617.7|15615.7|15616.6|15614.6|9
1630493560000|2021-09-01 10:52:40|15617.4|15615.4|15617.3|15615.3|15617.6|15615.6|15617.2|15615.2|3
1630493570000|2021-09-01 10:52:50|15617.2|15615.2|15618.2|15616.2|15618.2|15616.2|15617.2|15615.2|6
1630493580000|2021-09-01 10:53:00|15618.4|15616.4|15617.6|15615.6|15618.6|15616.6|15617.4|15615.4|31
1630493590000|2021-09-01 10:53:10|15617.4|15615.4|15617.8|15615.8|15617.8|15615.8|15617.2|15615.2|3
1630493600000|2021-09-01 10:53:20|15617.9|15615.9|15618.1|15616.1|15618.4|15616.4|15617.8|15615.8|9
1630493610000|2021-09-01 10:53:30|15618.2|15616.2|15619.8|15617.8|15620.2|15618.2|15618.1|15616.1|71
1630493620000|2021-09-01 10:53:40|15619.9|15617.9|15620.3|15618.3|15620.8|15618.8|15619.7|15617.7|49
1630493630000|2021-09-01 10:53:50|15620.4|15618.4|15621.1|15619.1|15621.1|15619.1|15620.2|15618.2|49
1630493640000|2021-09-01 10:54:00|15621.2|15619.2|15622.1|15620.1|15622.2|15620.2|15620.3|15618.3|94
1630493650000|2021-09-01 10:54:10|15621.9|15619.9|15621.8|15619.8|15622.4|15620.4|15621.6|15619.6|34
1630493660000|2021-09-01 10:54:20|15621.9|15619.9|15620.8|15618.8|15622.1|15620.1|15620.6|15618.6|17
1630493670000|2021-09-01 10:54:30|15620.7|15618.7|15620.9|15618.9|15620.9|15618.9|15620.6|15618.6|10
1630493680000|2021-09-01 10:54:40|15620.8|15618.8|15620.3|15618.3|15621.1|15619.1|15620.1|15618.1|28
1630493690000|2021-09-01 10:54:50|15620.4|15618.4|15621.1|15619.1|15621.3|15619.3|15620.4|15618.4|5
1630493700000|2021-09-01 10:55:00|15621.3|15619.3|15621.3|15619.3|15623.1|15621.1|15621.2|15619.2|40
1630493710000|2021-09-01 10:55:10|15621.4|15619.4|15622.1|15620.1|15622.1|15620.1|15621.4|15619.4|12
1630493720000|2021-09-01 10:55:20|15621.8|15619.8|15621.1|15619.1|15622.1|15620.1|15620.8|15618.8|5
1630493730000|2021-09-01 10:55:30|15620.8|15618.8|15621.1|15619.1|15621.1|15619.1|15620.7|15618.7|3
1630493740000|2021-09-01 10:55:40|15621.2|15619.2|15620.9|15618.9|15621.2|15619.2|15620.8|15618.8|4
1630493750000|2021-09-01 10:55:50|15621.1|15619.1|15620.7|15618.7|15621.1|15619.1|15620.7|15618.7|1
1630493760000|2021-09-01 10:56:00|15620.8|15618.8|15619.9|15617.9|15620.8|15618.8|15619.8|15617.8|13
1630493770000|2021-09-01 10:56:10|15620.1|15618.1|15618.7|15616.7|15620.1|15618.1|15618.6|15616.6|25
1630493780000|2021-09-01 10:56:20|15618.8|15616.8|15618.6|15616.6|15619.2|15617.2|15618.6|15616.6|8
1630493790000|2021-09-01 10:56:30|15618.7|15616.7|15618.1|15616.1|15618.8|15616.8|15617.9|15615.9|15
1630493800000|2021-09-01 10:56:40|15618.2|15616.2|15618.6|15616.6|15618.7|15616.7|15617.8|15615.8|24
1630493810000|2021-09-01 10:56:50|15618.4|15616.4|15618.1|15616.1|15618.6|15616.6|15618.1|15616.1|7
1630493820000|2021-09-01 10:57:00|15618.2|15616.2|15618.1|15616.1|15618.2|15616.2|15617.8|15615.8|9
1630493830000|2021-09-01 10:57:10|15617.9|15615.9|15617.1|15615.1|15618.3|15616.3|15617.1|15615.1|30
1630493840000|2021-09-01 10:57:20|15617.2|15615.2|15617.6|15615.6|15617.6|15615.6|15617.1|15615.1|4
1630493850000|2021-09-01 10:57:30|15617.7|15615.7|15617.6|15615.6|15617.8|15615.8|15617.4|15615.4|5
1630493860000|2021-09-01 10:57:40|15617.7|15615.7|15617.9|15615.9|15617.9|15615.9|15617.7|15615.7|4
1630493870000|2021-09-01 10:57:50|15617.8|15615.8|15617.6|15615.6|15617.8|15615.8|15617.3|15615.3|4
1630493880000|2021-09-01 10:58:00|15617.3|15615.3|15617.1|15615.1|15617.4|15615.4|15617.1|15615.1|4
1630493890000|2021-09-01 10:58:10|15617.3|15615.3|15617.3|15615.3|15617.7|15615.7|15617.3|15615.3|3
1630493900000|2021-09-01 10:58:20|15617.4|15615.4|15617.1|15615.1|15617.8|15615.8|15617.1|15615.1|5
1630493910000|2021-09-01 10:58:30|15616.9|15614.9|15616.9|15614.9|15616.9|15614.9|15616.9|15614.9|0
1630493920000|2021-09-01 10:58:40|15616.7|15614.7|15617.1|15615.1|15617.2|15615.2|15616.6|15614.6|34
1630493930000|2021-09-01 10:58:50|15617.2|15615.2|15618.8|15616.8|15619.6|15617.6|15617.1|15615.1|48
1630493940000|2021-09-01 10:59:00|15618.9|15616.9|15617.3|15615.3|15618.9|15616.9|15616.4|15614.4|76
1630493950000|2021-09-01 10:59:10|15617.2|15615.2|15619.1|15617.1|15619.1|15617.1|15617.2|15615.2|33
1630493960000|2021-09-01 10:59:20|15619.4|15617.4|15620.2|15618.2|15620.6|15618.6|15619.1|15617.1|19
1630493970000|2021-09-01 10:59:30|15620.3|15618.3|15621.3|15619.3|15621.7|15619.7|15620.3|15618.3|39
1630493980000|2021-09-01 10:59:40|15621.4|15619.4|15620.8|15618.8|15621.4|15619.4|15620.8|15618.8|17
1630493990000|2021-09-01 10:59:50|15620.7|15618.7|15621.1|15619.1|15621.1|15619.1|15620.2|15618.2|24
1630494000000|2021-09-01 11:00:00|15621.2|15619.2|15621.9|15619.9|15623.7|15621.7|15620.4|15618.4|64
1630494010000|2021-09-01 11:00:10|15622.1|15620.1|15622.8|15620.8|15623.1|15621.1|15622.1|15620.1|13
1630494020000|2021-09-01 11:00:20|15622.9|15620.9|15622.2|15620.2|15624.2|15622.2|15621.7|15619.7|55
1630494030000|2021-09-01 11:00:30|15622.1|15620.1|15622.1|15620.1|15622.8|15620.8|15622.1|15620.1|12
1630494040000|2021-09-01 11:00:40|15621.9|15619.9|15620.8|15618.8|15622.1|15620.1|15620.4|15618.4|25
1630494050000|2021-09-01 11:00:50|15620.7|15618.7|15619.3|15617.3|15620.7|15618.7|15619.2|15617.2|27
1630494060000|2021-09-01 11:01:00|15619.4|15617.4|15619.3|15617.3|15619.9|15617.9|15619.2|15617.2|13
1630494070000|2021-09-01 11:01:10|15619.7|15617.7|15619.3|15617.3|15619.7|15617.7|15619.2|15617.2|8
1630494080000|2021-09-01 11:01:20|15619.2|15617.2|15618.8|15616.8|15619.4|15617.4|15618.8|15616.8|7
1630494090000|2021-09-01 11:01:30|15618.7|15616.7|15618.3|15616.3|15619.1|15617.1|15618.3|15616.3|4
1630494100000|2021-09-01 11:01:40|15618.2|15616.2|15618.4|15616.4|15618.9|15616.9|15618.1|15616.1|9
1630494110000|2021-09-01 11:01:50|15618.6|15616.6|15618.4|15616.4|15618.6|15616.6|15617.7|15615.7|16
1630494120000|2021-09-01 11:02:00|15618.6|15616.6|15618.2|15616.2|15618.7|15616.7|15617.6|15615.6|19
1630494130000|2021-09-01 11:02:10|15618.3|15616.3|15617.8|15615.8|15618.6|15616.6|15617.8|15615.8|9
1630494140000|2021-09-01 11:02:20|15617.7|15615.7|15618.3|15616.3|15618.3|15616.3|15617.7|15615.7|5
1630494150000|2021-09-01 11:02:30|15618.2|15616.2|15617.6|15615.6|15618.3|15616.3|15617.6|15615.6|3
1630494160000|2021-09-01 11:02:40|15617.7|15615.7|15617.6|15615.6|15617.7|15615.7|15617.6|15615.6|4
1630494170000|2021-09-01 11:02:50|15617.7|15615.7|15618.1|15616.1|15618.3|15616.3|15617.6|15615.6|6
1630494180000|2021-09-01 11:03:00|15617.9|15615.9|15617.8|15615.8|15618.3|15616.3|15617.7|15615.7|7
1630494190000|2021-09-01 11:03:10|15617.7|15615.7|15617.1|15615.1|15617.8|15615.8|15617.1|15615.1|16
1630494200000|2021-09-01 11:03:20|15617.2|15615.2|15617.8|15615.8|15618.1|15616.1|15617.2|15615.2|12
1630494210000|2021-09-01 11:03:30|15617.7|15615.7|15617.6|15615.6|15617.8|15615.8|15617.4|15615.4|6
1630494220000|2021-09-01 11:03:40|15617.7|15615.7|15617.3|15615.3|15617.7|15615.7|15617.2|15615.2|10
1630494230000|2021-09-01 11:03:50|15617.4|15615.4|15618.1|15616.1|15618.1|15616.1|15617.3|15615.3|6
1630494240000|2021-09-01 11:04:00|15618.2|15616.2|15618.1|15616.1|15618.4|15616.4|15618.1|15616.1|8
1630494250000|2021-09-01 11:04:10|15617.9|15615.9|15617.1|15615.1|15617.9|15615.9|15617.1|15615.1|15
1630494260000|2021-09-01 11:04:20|15617.2|15615.2|15617.1|15615.1|15617.6|15615.6|15616.8|15614.8|20
1630494270000|2021-09-01 11:04:30|15616.9|15614.9|15616.3|15614.3|15617.1|15615.1|15616.2|15614.2|22
1630494280000|2021-09-01 11:04:40|15616.4|15614.4|15616.3|15614.3|15616.4|15614.4|15616.2|15614.2|1
1630494290000|2021-09-01 11:04:50|15616.2|15614.2|15616.4|15614.4|15616.7|15614.7|15616.2|15614.2|7
1630494300000|2021-09-01 11:05:00|15616.3|15614.3|15615.2|15613.2|15616.3|15614.3|15615.1|15613.1|29
1630494310000|2021-09-01 11:05:10|15615.1|15613.1|15615.3|15613.3|15616.3|15614.3|15614.9|15612.9|16
1630494320000|2021-09-01 11:05:20|15615.1|15613.1|15614.3|15612.3|15615.3|15613.3|15614.1|15612.1|30
1630494330000|2021-09-01 11:05:30|15614.6|15612.6|15613.8|15611.8|15614.6|15612.6|15613.7|15611.7|19
1630494340000|2021-09-01 11:05:40|15613.9|15611.9|15614.4|15612.4|15614.6|15612.6|15613.8|15611.8|39
1630494350000|2021-09-01 11:05:50|15614.3|15612.3|15615.1|15613.1|15615.2|15613.2|15613.7|15611.7|24
1630494360000|2021-09-01 11:06:00|15614.9|15612.9|15614.3|15612.3|15615.3|15613.3|15614.1|15612.1|17
1630494370000|2021-09-01 11:06:10|15614.2|15612.2|15614.8|15612.8|15614.8|15612.8|15613.8|15611.8|12
1630494380000|2021-09-01 11:06:20|15614.9|15612.9|15615.1|15613.1|15615.3|15613.3|15614.7|15612.7|6
1630494390000|2021-09-01 11:06:30|15614.9|15612.9|15615.6|15613.6|15615.7|15613.7|15614.9|15612.9|13
1630494400000|2021-09-01 11:06:40|15615.4|15613.4|15615.1|15613.1|15615.6|15613.6|15615.1|15613.1|5
1630494410000|2021-09-01 11:06:50|15615.2|15613.2|15613.8|15611.8|15615.2|15613.2|15613.7|15611.7|39
1630494420000|2021-09-01 11:07:00|15613.9|15611.9|15613.8|15611.8|15614.1|15612.1|15613.6|15611.6|18
1630494430000|2021-09-01 11:07:10|15613.7|15611.7|15613.3|15611.3|15613.9|15611.9|15613.2|15611.2|17
1630494440000|2021-09-01 11:07:20|15613.4|15611.4|15613.1|15611.1|15613.4|15611.4|15612.9|15610.9|7
1630494450000|2021-09-01 11:07:30|15612.9|15610.9|15613.7|15611.7|15613.7|15611.7|15612.9|15610.9|3
1630494460000|2021-09-01 11:07:40|15613.6|15611.6|15613.6|15611.6|15613.7|15611.7|15613.4|15611.4|0
1630494470000|2021-09-01 11:07:50|15613.7|15611.7|15614.3|15612.3|15614.3|15612.3|15613.3|15611.3|22
1630494480000|2021-09-01 11:08:00|15614.1|15612.1|15614.2|15612.2|15614.6|15612.6|15613.8|15611.8|12
1630494490000|2021-09-01 11:08:10|15614.3|15612.3|15614.6|15612.6|15614.6|15612.6|15614.2|15612.2|3
1630494500000|2021-09-01 11:08:20|15614.7|15612.7|15614.1|15612.1|15614.7|15612.7|15614.1|15612.1|8
1630494510000|2021-09-01 11:08:30|15613.9|15611.9|15614.1|15612.1|15614.1|15612.1|15613.6|15611.6|4
1630494520000|2021-09-01 11:08:40|15613.9|15611.9|15614.1|15612.1|15614.1|15612.1|15613.8|15611.8|3
1630494530000|2021-09-01 11:08:50|15614.2|15612.2|15613.2|15611.2|15614.3|15612.3|15613.2|15611.2|28
1630494540000|2021-09-01 11:09:00|15613.6|15611.6|15613.6|15611.6|15613.8|15611.8|15612.4|15610.4|77
1630494550000|2021-09-01 11:09:10|15613.7|15611.7|15614.3|15612.3|15614.3|15612.3|15613.3|15611.3|8
1630494560000|2021-09-01 11:09:20|15614.2|15612.2|15614.1|15612.1|15614.4|15612.4|15613.8|15611.8|7
1630494570000|2021-09-01 11:09:30|15614.2|15612.2|15612.7|15610.7|15614.4|15612.4|15612.7|15610.7|24
1630494580000|2021-09-01 11:09:40|15612.8|15610.8|15613.1|15611.1|15613.1|15611.1|15612.4|15610.4|8
1630494590000|2021-09-01 11:09:50|15612.9|15610.9|15613.8|15611.8|15613.9|15611.9|15612.9|15610.9|9
1630494600000|2021-09-01 11:10:00|15613.9|15611.9|15613.3|15611.3|15613.9|15611.9|15612.9|15610.9|7
1630494610000|2021-09-01 11:10:10|15613.4|15611.4|15613.8|15611.8|15613.9|15611.9|15613.4|15611.4|5
1630494620000|2021-09-01 11:10:20|15613.9|15611.9|15610.8|15608.8|15613.9|15611.9|15610.6|15608.6|92
1630494630000|2021-09-01 11:10:30|15610.9|15608.9|15610.6|15608.6|15611.1|15609.1|15610.2|15608.2|46
1630494640000|2021-09-01 11:10:40|15610.4|15608.4|15611.1|15609.1|15611.1|15609.1|15610.1|15608.1|18
1630494650000|2021-09-01 11:10:50|15610.9|15608.9|15612.3|15610.3|15612.4|15610.4|15610.9|15608.9|7
1630494660000|2021-09-01 11:11:00|15612.4|15610.4|15612.1|15610.1|15613.4|15611.4|15611.9|15609.9|25
1630494670000|2021-09-01 11:11:10|15611.9|15609.9|15611.1|15609.1|15611.9|15609.9|15610.8|15608.8|8
1630494680000|2021-09-01 11:11:20|15610.9|15608.9|15611.6|15609.6|15611.7|15609.7|15610.7|15608.7|5
1630494690000|2021-09-01 11:11:30|15611.4|15609.4|15611.6|15609.6|15611.6|15609.6|15611.4|15609.4|2
1630494700000|2021-09-01 11:11:40|15611.7|15609.7|15612.1|15610.1|15612.1|15610.1|15611.7|15609.7|4
1630494710000|2021-09-01 11:11:50|15612.2|15610.2|15613.1|15611.1|15613.3|15611.3|15612.1|15610.1|13
1630494720000|2021-09-01 11:12:00|15613.2|15611.2|15612.1|15610.1|15613.7|15611.7|15611.9|15609.9|51
1630494730000|2021-09-01 11:12:10|15612.2|15610.2|15612.6|15610.6|15612.8|15610.8|15612.1|15610.1|3
1630494740000|2021-09-01 11:12:20|15612.7|15610.7|15612.7|15610.7|15612.7|15610.7|15612.2|15610.2|10
1630494750000|2021-09-01 11:12:30|15612.6|15610.6|15612.6|15610.6|15612.9|15610.9|15612.6|15610.6|8
1630494760000|2021-09-01 11:12:40|15612.4|15610.4|15613.6|15611.6|15613.6|15611.6|15612.2|15610.2|7
1630494770000|2021-09-01 11:12:50|15613.4|15611.4|15613.8|15611.8|15614.3|15612.3|15613.3|15611.3|13
1630494780000|2021-09-01 11:13:00|15613.7|15611.7|15613.8|15611.8|15613.9|15611.9|15613.4|15611.4|6
1630494790000|2021-09-01 11:13:10|15613.9|15611.9|15614.1|15612.1|15614.1|15612.1|15613.9|15611.9|2
1630494800000|2021-09-01 11:13:20|15614.2|15612.2|15615.1|15613.1|15615.2|15613.2|15614.1|15612.1|11
1630494810000|2021-09-01 11:13:30|15614.9|15612.9|15615.3|15613.3|15615.3|15613.3|15614.8|15612.8|9
1630494820000|2021-09-01 11:13:40|15615.2|15613.2|15614.9|15612.9|15615.3|15613.3|15614.7|15612.7|8
1630494830000|2021-09-01 11:13:50|15615.1|15613.1|15615.1|15613.1|15615.4|15613.4|15614.8|15612.8|11
1630494840000|2021-09-01 11:14:00|15614.9|15612.9|15614.6|15612.6|15614.9|15612.9|15614.1|15612.1|20
1630494850000|2021-09-01 11:14:10|15614.4|15612.4|15614.3|15612.3|15614.7|15612.7|15614.2|15612.2|2
1630494860000|2021-09-01 11:14:20|15614.2|15612.2|15614.2|15612.2|15614.8|15612.8|15614.2|15612.2|6
1630494870000|2021-09-01 11:14:30|15614.3|15612.3|15615.1|15613.1|15615.2|15613.2|15614.3|15612.3|10
1630494880000|2021-09-01 11:14:40|15614.9|15612.9|15615.1|15613.1|15615.3|15613.3|15614.9|15612.9|1
1630494890000|2021-09-01 11:14:50|15615.2|15613.2|15615.8|15613.8|15615.9|15613.9|15615.2|15613.2|13
1630494900000|2021-09-01 11:15:00|15615.7|15613.7|15616.6|15614.6|15616.7|15614.7|15615.7|15613.7|14
1630494910000|2021-09-01 11:15:10|15616.7|15614.7|15616.1|15614.1|15616.8|15614.8|15615.8|15613.8|11
1630494920000|2021-09-01 11:15:20|15616.3|15614.3|15615.8|15613.8|15616.4|15614.4|15615.7|15613.7|8
1630494930000|2021-09-01 11:15:30|15615.7|15613.7|15615.6|15613.6|15615.8|15613.8|15615.2|15613.2|4
1630494940000|2021-09-01 11:15:40|15615.7|15613.7|15616.8|15614.8|15616.9|15614.9|15615.4|15613.4|17
1630494950000|2021-09-01 11:15:50|15616.7|15614.7|15616.6|15614.6|15616.8|15614.8|15616.4|15614.4|5
1630494960000|2021-09-01 11:16:00|15616.7|15614.7|15616.3|15614.3|15616.7|15614.7|15616.1|15614.1|10
1630494970000|2021-09-01 11:16:10|15616.4|15614.4|15617.1|15615.1|15617.3|15615.3|15616.3|15614.3|12
1630494980000|2021-09-01 11:16:20|15617.2|15615.2|15617.2|15615.2|15617.4|15615.4|15616.9|15614.9|7
1630494990000|2021-09-01 11:16:30|15617.3|15615.3|15617.1|15615.1|15617.6|15615.6|15617.1|15615.1|14
1630495000000|2021-09-01 11:16:40|15617.2|15615.2|15617.1|15615.1|15617.3|15615.3|15617.1|15615.1|2
1630495010000|2021-09-01 11:16:50|15617.2|15615.2|15617.6|15615.6|15617.6|15615.6|15617.2|15615.2|6
1630495020000|2021-09-01 11:17:00|15617.4|15615.4|15617.3|15615.3|15617.4|15615.4|15616.9|15614.9|5
1630495030000|2021-09-01 11:17:10|15617.2|15615.2|15617.3|15615.3|15617.4|15615.4|15617.1|15615.1|0
1630495040000|2021-09-01 11:17:20|15617.4|15615.4|15618.1|15616.1|15618.1|15616.1|15617.4|15615.4|34
1630495050000|2021-09-01 11:17:30|15617.9|15615.9|15618.1|15616.1|15618.4|15616.4|15617.7|15615.7|15
1630495060000|2021-09-01 11:17:40|15618.2|15616.2|15617.7|15615.7|15618.4|15616.4|15617.6|15615.6|12
1630495070000|2021-09-01 11:17:50|15617.6|15615.6|15617.7|15615.7|15618.2|15616.2|15617.6|15615.6|17
1630495080000|2021-09-01 11:18:00|15617.6|15615.6|15617.2|15615.2|15617.8|15615.8|15617.2|15615.2|8
1630495090000|2021-09-01 11:18:10|15617.6|15615.6|15617.4|15615.4|15617.7|15615.7|15617.3|15615.3|5
1630495100000|2021-09-01 11:18:20|15617.3|15615.3|15617.3|15615.3|15617.4|15615.4|15617.3|15615.3|6
1630495110000|2021-09-01 11:18:30|15617.2|15615.2|15616.3|15614.3|15617.2|15615.2|15616.2|15614.2|16
1630495120000|2021-09-01 11:18:40|15616.2|15614.2|15615.4|15613.4|15616.3|15614.3|15615.3|15613.3|10
1630495130000|2021-09-01 11:18:50|15615.3|15613.3|15615.3|15613.3|15615.4|15613.4|15614.9|15612.9|11
1630495140000|2021-09-01 11:19:00|15615.4|15613.4|15615.1|15613.1|15615.4|15613.4|15614.7|15612.7|15
1630495150000|2021-09-01 11:19:10|15615.2|15613.2|15615.1|15613.1|15615.3|15613.3|15615.1|15613.1|5
1630495160000|2021-09-01 11:19:20|15615.2|15613.2|15615.1|15613.1|15615.2|15613.2|15614.9|15612.9|6
1630495170000|2021-09-01 11:19:30|15615.2|15613.2|15615.6|15613.6|15615.6|15613.6|15615.2|15613.2|3
1630495180000|2021-09-01 11:19:40|15615.4|15613.4|15616.6|15614.6|15616.6|15614.6|15615.3|15613.3|8
1630495190000|2021-09-01 11:19:50|15616.4|15614.4|15617.3|15615.3|15617.3|15615.3|15616.3|15614.3|13
1630495200000|2021-09-01 11:20:00|15617.2|15615.2|15616.4|15614.4|15617.2|15615.2|15616.3|15614.3|8
1630495210000|2021-09-01 11:20:10|15616.1|15614.1|15616.6|15614.6|15617.1|15615.1|15616.1|15614.1|7
1630495220000|2021-09-01 11:20:20|15616.7|15614.7|15616.6|15614.6|15616.8|15614.8|15616.6|15614.6|0
1630495230000|2021-09-01 11:20:30|15616.7|15614.7|15616.8|15614.8|15616.8|15614.8|15616.6|15614.6|4
1630495240000|2021-09-01 11:20:40|15616.7|15614.7|15616.6|15614.6|15616.7|15614.7|15616.4|15614.4|0
1630495250000|2021-09-01 11:20:50|15616.4|15614.4|15616.3|15614.3|15616.9|15614.9|15616.3|15614.3|15
1630495260000|2021-09-01 11:21:00|15616.2|15614.2|15616.1|15614.1|15616.3|15614.3|15615.8|15613.8|3
1630495270000|2021-09-01 11:21:10|15616.3|15614.3|15616.9|15614.9|15617.1|15615.1|15616.3|15614.3|28
1630495280000|2021-09-01 11:21:20|15617.1|15615.1|15616.6|15614.6|15617.1|15615.1|15616.6|15614.6|4
1630495290000|2021-09-01 11:21:30|15616.7|15614.7|15616.6|15614.6|15616.8|15614.8|15616.4|15614.4|3
1630495300000|2021-09-01 11:21:40|15616.7|15614.7|15617.3|15615.3|15617.3|15615.3|15616.6|15614.6|4
1630495310000|2021-09-01 11:21:50|15617.4|15615.4|15618.1|15616.1|15618.2|15616.2|15617.4|15615.4|12
1630495320000|2021-09-01 11:22:00|15617.9|15615.9|15618.3|15616.3|15618.4|15616.4|15617.9|15615.9|5
1630495330000|2021-09-01 11:22:10|15618.4|15616.4|15618.8|15616.8|15618.8|15616.8|15618.4|15616.4|11
1630495340000|2021-09-01 11:22:20|15618.9|15616.9|15619.4|15617.4|15619.7|15617.7|15618.7|15616.7|62
1630495350000|2021-09-01 11:22:30|15619.3|15617.3|15619.3|15617.3|15619.4|15617.4|15619.1|15617.1|6
1630495360000|2021-09-01 11:22:40|15619.2|15617.2|15619.3|15617.3|15619.3|15617.3|15619.2|15617.2|0
1630495370000|2021-09-01 11:22:50|15619.2|15617.2|15618.8|15616.8|15619.2|15617.2|15618.4|15616.4|12
1630495380000|2021-09-01 11:23:00|15618.9|15616.9|15619.8|15617.8|15620.2|15618.2|15618.9|15616.9|26
1630495390000|2021-09-01 11:23:10|15619.9|15617.9|15620.7|15618.7|15620.7|15618.7|15619.9|15617.9|31
1630495400000|2021-09-01 11:23:20|15620.8|15618.8|15620.6|15618.6|15620.8|15618.8|15620.4|15618.4|11
1630495410000|2021-09-01 11:23:30|15620.4|15618.4|15620.6|15618.6|15620.7|15618.7|15620.3|15618.3|12
1630495420000|2021-09-01 11:23:40|15620.4|15618.4|15620.9|15618.9|15620.9|15618.9|15620.3|15618.3|7
1630495430000|2021-09-01 11:23:50|15620.8|15618.8|15621.3|15619.3|15621.4|15619.4|15620.7|15618.7|39
1630495440000|2021-09-01 11:24:00|15621.4|15619.4|15621.1|15619.1|15621.9|15619.9|15621.1|15619.1|20
1630495450000|2021-09-01 11:24:10|15621.2|15619.2|15620.3|15618.3|15621.3|15619.3|15620.2|15618.2|6
1630495460000|2021-09-01 11:24:20|15620.4|15618.4|15620.8|15618.8|15621.1|15619.1|15620.2|15618.2|8
1630495470000|2021-09-01 11:24:30|15620.4|15618.4|15619.8|15617.8|15620.4|15618.4|15619.8|15617.8|10
1630495480000|2021-09-01 11:24:40|15619.9|15617.9|15620.3|15618.3|15620.3|15618.3|15619.8|15617.8|2
1630495490000|2021-09-01 11:24:50|15620.4|15618.4|15620.3|15618.3|15620.4|15618.4|15620.2|15618.2|10
1630495500000|2021-09-01 11:25:00|15620.2|15618.2|15620.3|15618.3|15620.3|15618.3|15620.2|15618.2|0
1630495510000|2021-09-01 11:25:10|15620.2|15618.2|15619.8|15617.8|15620.2|15618.2|15619.7|15617.7|3
1630495520000|2021-09-01 11:25:20|15619.7|15617.7|15619.8|15617.8|15620.1|15618.1|15619.7|15617.7|4
1630495530000|2021-09-01 11:25:30|15619.7|15617.7|15619.8|15617.8|15620.1|15618.1|15619.7|15617.7|0
1630495540000|2021-09-01 11:25:40|15619.6|15617.6|15619.8|15617.8|15619.8|15617.8|15619.4|15617.4|8
1630495550000|2021-09-01 11:25:50|15619.9|15617.9|15619.8|15617.8|15619.9|15617.9|15619.6|15617.6|2
1630495560000|2021-09-01 11:26:00|15619.9|15617.9|15620.7|15618.7|15620.8|15618.8|15619.9|15617.9|8
1630495570000|2021-09-01 11:26:10|15620.6|15618.6|15620.7|15618.7|15620.9|15618.9|15620.4|15618.4|9
1630495580000|2021-09-01 11:26:20|15620.4|15618.4|15619.4|15617.4|15620.4|15618.4|15619.4|15617.4|8
1630495590000|2021-09-01 11:26:30|15619.3|15617.3|15620.1|15618.1|15620.1|15618.1|15619.2|15617.2|13
1630495600000|2021-09-01 11:26:40|15620.2|15618.2|15620.6|15618.6|15620.8|15618.8|15620.2|15618.2|11
1630495610000|2021-09-01 11:26:50|15620.7|15618.7|15620.8|15618.8|15620.8|15618.8|15620.7|15618.7|3
1630495620000|2021-09-01 11:27:00|15620.9|15618.9|15620.3|15618.3|15620.9|15618.9|15619.8|15617.8|17
1630495630000|2021-09-01 11:27:10|15620.2|15618.2|15620.3|15618.3|15620.3|15618.3|15620.2|15618.2|0
1630495640000|2021-09-01 11:27:20|15620.4|15618.4|15620.8|15618.8|15620.8|15618.8|15620.4|15618.4|8
1630495650000|2021-09-01 11:27:30|15620.7|15618.7|15620.8|15618.8|15620.8|15618.8|15620.6|15618.6|2
1630495660000|2021-09-01 11:27:40|15620.7|15618.7|15620.8|15618.8|15620.9|15618.9|15620.7|15618.7|4
1630495670000|2021-09-01 11:27:50|15620.7|15618.7|15620.7|15618.7|15620.8|15618.8|15620.4|15618.4|2
1630495680000|2021-09-01 11:28:00|15620.8|15618.8|15620.7|15618.7|15620.9|15618.9|15620.7|15618.7|1
1630495690000|2021-09-01 11:28:10|15620.8|15618.8|15620.6|15618.6|15620.8|15618.8|15620.4|15618.4|2
1630495700000|2021-09-01 11:28:20|15620.7|15618.7|15620.3|15618.3|15620.7|15618.7|15619.9|15617.9|8
1630495710000|2021-09-01 11:28:30|15620.2|15618.2|15619.6|15617.6|15620.2|15618.2|15619.4|15617.4|11
1630495720000|2021-09-01 11:28:40|15619.8|15617.8|15620.1|15618.1|15620.1|15618.1|15619.6|15617.6|4
1630495730000|2021-09-01 11:28:50|15619.9|15617.9|15619.4|15617.4|15620.1|15618.1|15619.3|15617.3|6
1630495740000|2021-09-01 11:29:00|15619.3|15617.3|15618.8|15616.8|15619.4|15617.4|15618.7|15616.7|18
1630495750000|2021-09-01 11:29:10|15618.7|15616.7|15618.3|15616.3|15619.1|15617.1|15618.3|15616.3|12
1630495760000|2021-09-01 11:29:20|15618.2|15616.2|15619.3|15617.3|15619.3|15617.3|15618.1|15616.1|18
1630495770000|2021-09-01 11:29:30|15619.4|15617.4|15618.8|15616.8|15620.1|15618.1|15618.7|15616.7|11
1630495780000|2021-09-01 11:29:40|15618.7|15616.7|15619.1|15617.1|15619.1|15617.1|15618.7|15616.7|7
1630495790000|2021-09-01 11:29:50|15619.2|15617.2|15618.6|15616.6|15619.2|15617.2|15618.1|15616.1|14
1630495800000|2021-09-01 11:30:00|15618.7|15616.7|15618.1|15616.1|15618.8|15616.8|15617.9|15615.9|16
1630495810000|2021-09-01 11:30:10|15617.9|15615.9|15617.8|15615.8|15618.1|15616.1|15617.7|15615.7|22
1630495820000|2021-09-01 11:30:20|15617.6|15615.6|15617.6|15615.6|15617.6|15615.6|15617.1|15615.1|17
1630495830000|2021-09-01 11:30:30|15617.4|15615.4|15617.8|15615.8|15617.8|15615.8|15617.4|15615.4|3
1630495840000|2021-09-01 11:30:40|15617.7|15615.7|15619.3|15617.3|15619.4|15617.4|15617.7|15615.7|31
1630495850000|2021-09-01 11:30:50|15619.4|15617.4|15620.7|15618.7|15620.7|15618.7|15619.4|15617.4|10
1630495860000|2021-09-01 11:31:00|15620.6|15618.6|15620.2|15618.2|15620.7|15618.7|15620.2|15618.2|15
1630495870000|2021-09-01 11:31:10|15620.3|15618.3|15621.1|15619.1|15621.1|15619.1|15620.3|15618.3|15
1630495880000|2021-09-01 11:31:20|15620.9|15618.9|15622.3|15620.3|15622.4|15620.4|15620.9|15618.9|39
1630495890000|2021-09-01 11:31:30|15622.4|15620.4|15623.6|15621.6|15623.8|15621.8|15622.3|15620.3|49
1630495900000|2021-09-01 11:31:40|15623.7|15621.7|15623.6|15621.6|15623.8|15621.8|15623.4|15621.4|16
1630495910000|2021-09-01 11:31:50|15623.3|15621.3|15623.1|15621.1|15623.6|15621.6|15622.6|15620.6|27
1630495920000|2021-09-01 11:32:00|15622.9|15620.9|15623.4|15621.4|15623.4|15621.4|15622.8|15620.8|18
1630495930000|2021-09-01 11:32:10|15623.3|15621.3|15623.3|15621.3|15623.8|15621.8|15623.2|15621.2|10
1630495940000|2021-09-01 11:32:20|15623.4|15621.4|15623.8|15621.8|15624.6|15622.6|15623.3|15621.3|52
1630495950000|2021-09-01 11:32:30|15623.9|15621.9|15625.1|15623.1|15625.6|15623.6|15623.9|15621.9|32
1630495960000|2021-09-01 11:32:40|15624.9|15622.9|15624.8|15622.8|15625.2|15623.2|15624.7|15622.7|10
1630495970000|2021-09-01 11:32:50|15624.7|15622.7|15624.3|15622.3|15624.7|15622.7|15624.3|15622.3|13
1630495980000|2021-09-01 11:33:00|15624.4|15622.4|15624.8|15622.8|15624.9|15622.9|15624.4|15622.4|4
1630495990000|2021-09-01 11:33:10|15624.6|15622.6|15625.1|15623.1|15625.8|15623.8|15624.6|15622.6|54
1630496000000|2021-09-01 11:33:20|15625.2|15623.2|15625.1|15623.1|15625.3|15623.3|15624.8|15622.8|8
1630496010000|2021-09-01 11:33:30|15624.8|15622.8|15624.1|15622.1|15625.1|15623.1|15624.1|15622.1|39
1630496020000|2021-09-01 11:33:40|15623.9|15621.9|15623.3|15621.3|15624.1|15622.1|15623.2|15621.2|15
1630496030000|2021-09-01 11:33:50|15623.8|15621.8|15624.1|15622.1|15624.1|15622.1|15623.6|15621.6|41
1630496040000|2021-09-01 11:34:00|15623.9|15621.9|15623.2|15621.2|15623.9|15621.9|15623.2|15621.2|37
1630496050000|2021-09-01 11:34:10|15623.1|15621.1|15623.4|15621.4|15623.6|15621.6|15622.9|15620.9|29
1630496060000|2021-09-01 11:34:20|15623.6|15621.6|15624.7|15622.7|15624.7|15622.7|15623.4|15621.4|25
1630496070000|2021-09-01 11:34:30|15624.8|15622.8|15624.6|15622.6|15624.9|15622.9|15624.6|15622.6|9
1630496080000|2021-09-01 11:34:40|15624.7|15622.7|15623.8|15621.8|15624.8|15622.8|15623.8|15621.8|20
1630496090000|2021-09-01 11:34:50|15623.9|15621.9|15623.8|15621.8|15623.9|15621.9|15623.7|15621.7|3
1630496100000|2021-09-01 11:35:00|15623.9|15621.9|15623.8|15621.8|15624.4|15622.4|15623.8|15621.8|10
1630496110000|2021-09-01 11:35:10|15623.7|15621.7|15623.4|15621.4|15623.8|15621.8|15623.3|15621.3|48
1630496120000|2021-09-01 11:35:20|15623.3|15621.3|15623.1|15621.1|15623.3|15621.3|15622.4|15620.4|24
1630496130000|2021-09-01 11:35:30|15622.9|15620.9|15622.9|15620.9|15623.1|15621.1|15622.8|15620.8|4
1630496140000|2021-09-01 11:35:40|15622.8|15620.8|15622.7|15620.7|15622.8|15620.8|15622.6|15620.6|4
1630496150000|2021-09-01 11:35:50|15622.6|15620.6|15622.6|15620.6|15622.8|15620.8|15622.6|15620.6|4
1630496160000|2021-09-01 11:36:00|15622.4|15620.4|15623.1|15621.1|15623.1|15621.1|15622.4|15620.4|11
1630496170000|2021-09-01 11:36:10|15622.9|15620.9|15622.3|15620.3|15622.9|15620.9|15622.2|15620.2|15
1630496180000|2021-09-01 11:36:20|15622.4|15620.4|15622.6|15620.6|15622.7|15620.7|15621.8|15619.8|5
1630496190000|2021-09-01 11:36:30|15622.7|15620.7|15623.1|15621.1|15623.1|15621.1|15622.6|15620.6|7
1630496200000|2021-09-01 11:36:40|15622.9|15620.9|15623.1|15621.1|15623.2|15621.2|15622.9|15620.9|0
1630496210000|2021-09-01 11:36:50|15623.2|15621.2|15622.8|15620.8|15623.2|15621.2|15622.7|15620.7|7
1630496220000|2021-09-01 11:37:00|15622.9|15620.9|15623.1|15621.1|15623.2|15621.2|15622.9|15620.9|4
1630496230000|2021-09-01 11:37:10|15623.2|15621.2|15622.6|15620.6|15623.2|15621.2|15622.2|15620.2|7
1630496240000|2021-09-01 11:37:20|15622.4|15620.4|15622.3|15620.3|15622.4|15620.4|15622.3|15620.3|3
1630496250000|2021-09-01 11:37:30|15622.4|15620.4|15622.1|15620.1|15622.4|15620.4|15621.9|15619.9|2
1630496260000|2021-09-01 11:37:40|15621.8|15619.8|15622.1|15620.1|15622.1|15620.1|15621.7|15619.7|15
1630496270000|2021-09-01 11:37:50|15622.2|15620.2|15622.1|15620.1|15622.3|15620.3|15621.9|15619.9|6
1630496280000|2021-09-01 11:38:00|15622.2|15620.2|15621.8|15619.8|15622.2|15620.2|15621.7|15619.7|16
1630496290000|2021-09-01 11:38:10|15621.7|15619.7|15621.8|15619.8|15622.2|15620.2|15621.6|15619.6|8
1630496300000|2021-09-01 11:38:20|15621.9|15619.9|15622.1|15620.1|15622.1|15620.1|15621.6|15619.6|3
1630496310000|2021-09-01 11:38:30|15622.2|15620.2|15623.1|15621.1|15623.2|15621.2|15622.1|15620.1|8
1630496320000|2021-09-01 11:38:40|15622.9|15620.9|15622.8|15620.8|15623.1|15621.1|15622.8|15620.8|1
1630496330000|2021-09-01 11:38:50|15622.9|15620.9|15622.3|15620.3|15622.9|15620.9|15622.3|15620.3|3
1630496340000|2021-09-01 11:39:00|15622.4|15620.4|15622.6|15620.6|15622.8|15620.8|15622.2|15620.2|6
1630496350000|2021-09-01 11:39:10|15622.7|15620.7|15623.6|15621.6|15623.7|15621.7|15622.3|15620.3|5
1630496360000|2021-09-01 11:39:20|15623.4|15621.4|15623.3|15621.3|15623.6|15621.6|15623.1|15621.1|7
1630496370000|2021-09-01 11:39:30|15623.4|15621.4|15624.4|15622.4|15624.4|15622.4|15623.4|15621.4|16
1630496380000|2021-09-01 11:39:40|15624.3|15622.3|15624.3|15622.3|15624.3|15622.3|15624.1|15622.1|42
1630496390000|2021-09-01 11:39:50|15624.4|15622.4|15624.3|15622.3|15624.4|15622.4|15624.1|15622.1|25
1630496400000|2021-09-01 11:40:00|15624.2|15622.2|15623.8|15621.8|15624.4|15622.4|15623.8|15621.8|5
1630496410000|2021-09-01 11:40:10|15623.9|15621.9|15623.4|15621.4|15623.9|15621.9|15623.4|15621.4|19
1630496420000|2021-09-01 11:40:20|15623.6|15621.6|15624.1|15622.1|15624.1|15622.1|15623.6|15621.6|7
1630496430000|2021-09-01 11:40:30|15624.2|15622.2|15624.3|15622.3|15624.3|15622.3|15624.1|15622.1|0
1630496440000|2021-09-01 11:40:40|15624.2|15622.2|15624.1|15622.1|15624.2|15622.2|15623.9|15621.9|0
1630496450000|2021-09-01 11:40:50|15623.9|15621.9|15624.6|15622.6|15624.8|15622.8|15623.9|15621.9|22
1630496460000|2021-09-01 11:41:00|15624.4|15622.4|15624.3|15622.3|15624.4|15622.4|15623.8|15621.8|9
1630496470000|2021-09-01 11:41:10|15624.2|15622.2|15623.8|15621.8|15624.4|15622.4|15623.6|15621.6|8
1630496480000|2021-09-01 11:41:20|15623.7|15621.7|15622.8|15620.8|15623.7|15621.7|15622.8|15620.8|4
1630496490000|2021-09-01 11:41:30|15622.9|15620.9|15623.3|15621.3|15623.4|15621.4|15622.9|15620.9|5
1630496500000|2021-09-01 11:41:40|15623.4|15621.4|15623.8|15621.8|15623.9|15621.9|15623.4|15621.4|6
1630496510000|2021-09-01 11:41:50|15623.7|15621.7|15623.3|15621.3|15623.7|15621.7|15623.2|15621.2|1
1630496520000|2021-09-01 11:42:00|15623.2|15621.2|15623.1|15621.1|15623.6|15621.6|15622.9|15620.9|18
1630496530000|2021-09-01 11:42:10|15623.2|15621.2|15623.6|15621.6|15623.6|15621.6|15623.1|15621.1|0
1630496540000|2021-09-01 11:42:20|15623.7|15621.7|15623.6|15621.6|15623.8|15621.8|15623.6|15621.6|4
1630496550000|2021-09-01 11:42:30|15623.4|15621.4|15623.1|15621.1|15623.8|15621.8|15622.8|15620.8|1
1630496560000|2021-09-01 11:42:40|15623.2|15621.2|15623.1|15621.1|15623.4|15621.4|15622.9|15620.9|2
1630496570000|2021-09-01 11:42:50|15622.9|15620.9|15622.3|15620.3|15622.9|15620.9|15621.9|15619.9|48
1630496580000|2021-09-01 11:43:00|15622.2|15620.2|15622.8|15620.8|15622.8|15620.8|15622.2|15620.2|4
1630496590000|2021-09-01 11:43:10|15622.9|15620.9|15622.8|15620.8|15623.1|15621.1|15622.7|15620.7|4
1630496600000|2021-09-01 11:43:20|15622.9|15620.9|15622.6|15620.6|15622.9|15620.9|15622.6|15620.6|8
1630496610000|2021-09-01 11:43:30|15622.7|15620.7|15622.2|15620.2|15622.7|15620.7|15622.2|15620.2|14
1630496620000|2021-09-01 11:43:40|15622.3|15620.3|15621.8|15619.8|15622.3|15620.3|15621.4|15619.4|30
1630496630000|2021-09-01 11:43:50|15621.4|15619.4|15621.8|15619.8|15621.9|15619.9|15621.4|15619.4|15
1630496640000|2021-09-01 11:44:00|15621.9|15619.9|15622.6|15620.6|15623.1|15621.1|15621.9|15619.9|21
1630496650000|2021-09-01 11:44:10|15622.7|15620.7|15622.1|15620.1|15622.7|15620.7|15622.1|15620.1|9
1630496660000|2021-09-01 11:44:20|15622.2|15620.2|15623.1|15621.1|15623.2|15621.2|15622.2|15620.2|5
1630496670000|2021-09-01 11:44:30|15622.7|15620.7|15622.6|15620.6|15622.7|15620.7|15622.3|15620.3|6
1630496680000|2021-09-01 11:44:40|15622.4|15620.4|15622.8|15620.8|15623.1|15621.1|15622.1|15620.1|34
1630496690000|2021-09-01 11:44:50|15622.7|15620.7|15622.8|15620.8|15623.1|15621.1|15622.7|15620.7|0
1630496700000|2021-09-01 11:45:00|15622.7|15620.7|15622.8|15620.8|15622.8|15620.8|15622.7|15620.7|2
1630496710000|2021-09-01 11:45:10|15622.7|15620.7|15623.3|15621.3|15623.3|15621.3|15622.7|15620.7|9
1630496720000|2021-09-01 11:45:20|15623.2|15621.2|15623.3|15621.3|15623.7|15621.7|15623.2|15621.2|7
1630496730000|2021-09-01 11:45:30|15623.2|15621.2|15622.4|15620.4|15623.3|15621.3|15622.4|15620.4|8
1630496740000|2021-09-01 11:45:40|15622.3|15620.3|15622.8|15620.8|15623.1|15621.1|15622.3|15620.3|3
1630496750000|2021-09-01 11:45:50|15622.7|15620.7|15622.6|15620.6|15622.7|15620.7|15622.4|15620.4|4
1630496760000|2021-09-01 11:46:00|15622.7|15620.7|15622.8|15620.8|15623.1|15621.1|15622.4|15620.4|25
1630496770000|2021-09-01 11:46:10|15622.7|15620.7|15622.6|15620.6|15622.8|15620.8|15622.6|15620.6|6
1630496780000|2021-09-01 11:46:20|15622.7|15620.7|15622.8|15620.8|15622.8|15620.8|15622.7|15620.7|1
1630496790000|2021-09-01 11:46:30|15622.9|15620.9|15623.1|15621.1|15623.1|15621.1|15622.8|15620.8|2
1630496800000|2021-09-01 11:46:40|||||||||1
1630496810000|2021-09-01 11:46:50|15623.2|15621.2|15623.1|15621.1|15623.4|15621.4|15623.1|15621.1|8
1630496820000|2021-09-01 11:47:00|15623.2|15621.2|15623.3|15621.3|15623.3|15621.3|15622.9|15620.9|3
1630496830000|2021-09-01 11:47:10|15623.2|15621.2|15622.3|15620.3|15623.3|15621.3|15622.3|15620.3|12
1630496840000|2021-09-01 11:47:20|15622.2|15620.2|15621.8|15619.8|15622.2|15620.2|15621.8|15619.8|6
1630496850000|2021-09-01 11:47:30|15621.9|15619.9|15622.3|15620.3|15622.3|15620.3|15621.4|15619.4|5
1630496860000|2021-09-01 11:47:40|15622.6|15620.6|15622.6|15620.6|15622.7|15620.7|15622.4|15620.4|3
1630496870000|2021-09-01 11:47:50|15622.7|15620.7|15623.1|15621.1|15623.2|15621.2|15622.7|15620.7|3
1630496880000|2021-09-01 11:48:00|15622.9|15620.9|15623.6|15621.6|15623.6|15621.6|15622.7|15620.7|4
1630496890000|2021-09-01 11:48:10|15623.4|15621.4|15623.6|15621.6|15623.7|15621.7|15623.3|15621.3|7
1630496900000|2021-09-01 11:48:20|15623.7|15621.7|15623.7|15621.7|15623.9|15621.9|15623.3|15621.3|6
1630496910000|2021-09-01 11:48:30|15623.6|15621.6|15624.6|15622.6|15624.9|15622.9|15623.6|15621.6|25
1630496920000|2021-09-01 11:48:40|15624.7|15622.7|15624.7|15622.7|15625.2|15623.2|15624.7|15622.7|11
1630496930000|2021-09-01 11:48:50|15624.6|15622.6|15623.8|15621.8|15624.7|15622.7|15623.8|15621.8|10
1630496940000|2021-09-01 11:49:00|15623.6|15621.6|15623.6|15621.6|15623.7|15621.7|15623.1|15621.1|17
1630496950000|2021-09-01 11:49:10|15623.4|15621.4|15623.8|15621.8|15623.8|15621.8|15623.2|15621.2|9
1630496960000|2021-09-01 11:49:20|15623.9|15621.9|15623.6|15621.6|15624.1|15622.1|15623.1|15621.1|20
1630496970000|2021-09-01 11:49:30|15623.2|15621.2|15623.8|15621.8|15624.2|15622.2|15623.2|15621.2|12
1630496980000|2021-09-01 11:49:40|||||||||1
1630496990000|2021-09-01 11:49:50|15623.9|15621.9|15624.7|15622.7|15624.8|15622.8|15623.9|15621.9|5
1630497000000|2021-09-01 11:50:00|15624.8|15622.8|15624.1|15622.1|15624.8|15622.8|15624.1|15622.1|7
1630497010000|2021-09-01 11:50:10|15624.2|15622.2|15624.3|15622.3|15624.4|15622.4|15624.1|15622.1|2
1630497020000|2021-09-01 11:50:20|15624.2|15622.2|15623.3|15621.3|15624.2|15622.2|15623.3|15621.3|7
1630497030000|2021-09-01 11:50:30|15623.4|15621.4|15623.1|15621.1|15623.6|15621.6|15622.9|15620.9|10
1630497040000|2021-09-01 11:50:40|15622.9|15620.9|15623.3|15621.3|15623.3|15621.3|15622.9|15620.9|0
1630497050000|2021-09-01 11:50:50|15623.2|15621.2|15623.6|15621.6|15623.6|15621.6|15622.8|15620.8|9
1630497060000|2021-09-01 11:51:00|15623.7|15621.7|15623.6|15621.6|15623.7|15621.7|15623.3|15621.3|3
1630497070000|2021-09-01 11:51:10|15623.4|15621.4|15623.8|15621.8|15623.8|15621.8|15623.3|15621.3|6
1630497080000|2021-09-01 11:51:20|15623.7|15621.7|15624.3|15622.3|15624.6|15622.6|15623.7|15621.7|11
1630497090000|2021-09-01 11:51:30|15624.2|15622.2|15624.6|15622.6|15624.6|15622.6|15624.1|15622.1|4
1630497100000|2021-09-01 11:51:40|15624.7|15622.7|15625.3|15623.3|15625.4|15623.4|15624.7|15622.7|17
1630497110000|2021-09-01 11:51:50|15625.4|15623.4|15625.9|15623.9|15626.2|15624.2|15625.3|15623.3|28
1630497120000|2021-09-01 11:52:00|15625.8|15623.8|15625.2|15623.2|15625.9|15623.9|15625.2|15623.2|5
1630497130000|2021-09-01 11:52:10|15625.3|15623.3|15624.9|15622.9|15625.3|15623.3|15624.9|15622.9|4
1630497140000|2021-09-01 11:52:20|15625.1|15623.1|15625.1|15623.1|15625.8|15623.8|15625.1|15623.1|8
1630497150000|2021-09-01 11:52:30|15625.3|15623.3|15625.6|15623.6|15625.6|15623.6|15625.3|15623.3|3
1630497160000|2021-09-01 11:52:40|15625.7|15623.7|15625.8|15623.8|15625.8|15623.8|15625.7|15623.7|1
1630497170000|2021-09-01 11:52:50|15625.7|15623.7|15625.3|15623.3|15625.8|15623.8|15625.3|15623.3|4
1630497180000|2021-09-01 11:53:00|15625.2|15623.2|15624.8|15622.8|15625.2|15623.2|15624.3|15622.3|10
1630497190000|2021-09-01 11:53:10|15624.9|15622.9|15625.1|15623.1|15625.3|15623.3|15624.7|15622.7|2
1630497200000|2021-09-01 11:53:20|15624.9|15622.9|15624.1|15622.1|15625.3|15623.3|15624.1|15622.1|41
1630497210000|2021-09-01 11:53:30|15623.9|15621.9|15624.1|15622.1|15624.3|15622.3|15623.9|15621.9|4
1630497220000|2021-09-01 11:53:40|15623.9|15621.9|15623.8|15621.8|15623.9|15621.9|15623.6|15621.6|9
1630497230000|2021-09-01 11:53:50|15623.9|15621.9|15623.8|15621.8|15623.9|15621.9|15623.8|15621.8|1
1630497240000|2021-09-01 11:54:00|15623.9|15621.9|15623.4|15621.4|15623.9|15621.9|15623.4|15621.4|3
1630497250000|2021-09-01 11:54:10|15623.6|15621.6|15623.8|15621.8|15623.8|15621.8|15623.4|15621.4|3
1630497260000|2021-09-01 11:54:20|15623.7|15621.7|15623.6|15621.6|15623.7|15621.7|15622.9|15620.9|15
1630497270000|2021-09-01 11:54:30|15623.7|15621.7|15623.6|15621.6|15623.7|15621.7|15623.6|15621.6|2
1630497280000|2021-09-01 11:54:40|15623.7|15621.7|15623.8|15621.8|15623.8|15621.8|15623.7|15621.7|21
1630497290000|2021-09-01 11:54:50|15624.1|15622.1|15624.3|15622.3|15624.6|15622.6|15624.1|15622.1|4
1630497300000|2021-09-01 11:55:00|15624.4|15622.4|15624.7|15622.7|15624.8|15622.8|15624.4|15622.4|0
1630497310000|2021-09-01 11:55:10|15624.8|15622.8|15623.7|15621.7|15624.8|15622.8|15623.7|15621.7|10
1630497320000|2021-09-01 11:55:20|15623.8|15621.8|15623.9|15621.9|15624.1|15622.1|15623.7|15621.7|3
1630497330000|2021-09-01 11:55:30|15624.1|15622.1|15623.7|15621.7|15624.3|15622.3|15623.7|15621.7|5
1630497340000|2021-09-01 11:55:40|15623.8|15621.8|15623.8|15621.8|15623.8|15621.8|15623.7|15621.7|4
1630497350000|2021-09-01 11:55:50|15623.7|15621.7|15623.1|15621.1|15623.7|15621.7|15622.9|15620.9|11
1630497360000|2021-09-01 11:56:00|15622.9|15620.9|15623.1|15621.1|15623.3|15621.3|15622.7|15620.7|20
1630497370000|2021-09-01 11:56:10|15623.2|15621.2|15623.3|15621.3|15623.8|15621.8|15623.1|15621.1|24
1630497380000|2021-09-01 11:56:20|15623.4|15621.4|15623.6|15621.6|15623.6|15621.6|15623.1|15621.1|4
1630497390000|2021-09-01 11:56:30|15623.7|15621.7|15623.8|15621.8|15624.1|15622.1|15623.4|15621.4|12
1630497400000|2021-09-01 11:56:40|15623.7|15621.7|15623.3|15621.3|15623.8|15621.8|15623.3|15621.3|7
1630497410000|2021-09-01 11:56:50|15623.6|15621.6|15623.8|15621.8|15623.9|15621.9|15623.4|15621.4|4
1630497420000|2021-09-01 11:57:00|15623.9|15621.9|15625.4|15623.4|15625.4|15623.4|15623.7|15621.7|24
1630497430000|2021-09-01 11:57:10|15625.6|15623.6|15625.9|15623.9|15625.9|15623.9|15625.6|15623.6|19
1630497440000|2021-09-01 11:57:20|15625.8|15623.8|15625.8|15623.8|15626.1|15624.1|15625.7|15623.7|7
1630497450000|2021-09-01 11:57:30|15625.9|15623.9|15626.7|15624.7|15627.3|15625.3|15625.9|15623.9|86
1630497460000|2021-09-01 11:57:40|15626.8|15624.8|15627.2|15625.2|15627.2|15625.2|15626.8|15624.8|14
1630497470000|2021-09-01 11:57:50|15627.3|15625.3|15627.4|15625.4|15627.8|15625.8|15627.3|15625.3|24
1630497480000|2021-09-01 11:58:00|15627.3|15625.3|15628.3|15626.3|15628.4|15626.4|15627.3|15625.3|22
1630497490000|2021-09-01 11:58:10|15628.6|15626.6|15627.8|15625.8|15628.6|15626.6|15627.7|15625.7|40
1630497500000|2021-09-01 11:58:20|15627.9|15625.9|15627.7|15625.7|15627.9|15625.9|15627.7|15625.7|6
1630497510000|2021-09-01 11:58:30|15627.9|15625.9|15627.8|15625.8|15628.2|15626.2|15627.7|15625.7|19
1630497520000|2021-09-01 11:58:40|15627.7|15625.7|15628.6|15626.6|15628.6|15626.6|15627.7|15625.7|14
1630497530000|2021-09-01 11:58:50|15628.7|15626.7|15629.3|15627.3|15629.4|15627.4|15628.7|15626.7|56
1630497540000|2021-09-01 11:59:00|15629.4|15627.4|15629.1|15627.1|15629.6|15627.6|15629.1|15627.1|26
1630497550000|2021-09-01 11:59:10|15628.9|15626.9|15628.6|15626.6|15628.9|15626.9|15628.4|15626.4|32
1630497560000|2021-09-01 11:59:20|15628.7|15626.7|15628.4|15626.4|15628.8|15626.8|15628.3|15626.3|11
1630497570000|2021-09-01 11:59:30|15628.2|15626.2|15628.8|15626.8|15628.8|15626.8|15628.1|15626.1|13
1630497580000|2021-09-01 11:59:40|15628.9|15626.9|15628.8|15626.8|15628.9|15626.9|15628.7|15626.7|3
1630497590000|2021-09-01 11:59:50|15628.7|15626.7|15628.8|15626.8|15628.8|15626.8|15628.2|15626.2|5
1630497600000|2021-09-01 12:00:00|15628.9|15626.9|15627.4|15625.4|15629.2|15627.2|15627.3|15625.3|57
1630497610000|2021-09-01 12:00:10|15627.6|15625.6|15628.6|15626.6|15629.1|15627.1|15627.4|15625.4|21
1630497620000|2021-09-01 12:00:20|15628.4|15626.4|15627.1|15625.1|15628.4|15626.4|15626.9|15624.9|35
1630497630000|2021-09-01 12:00:30|15626.9|15624.9|15627.1|15625.1|15627.3|15625.3|15626.7|15624.7|17
1630497640000|2021-09-01 12:00:40|15627.4|15625.4|15627.9|15625.9|15628.1|15626.1|15627.1|15625.1|20
1630497650000|2021-09-01 12:00:50|15628.1|15626.1|15629.1|15627.1|15629.3|15627.3|15628.1|15626.1|15
1630497660000|2021-09-01 12:01:00|15629.2|15627.2|15628.7|15626.7|15629.3|15627.3|15628.6|15626.6|14
1630497670000|2021-09-01 12:01:10|15628.6|15626.6|15628.6|15626.6|15629.3|15627.3|15628.4|15626.4|19
1630497680000|2021-09-01 12:01:20|15628.7|15626.7|15629.3|15627.3|15629.3|15627.3|15628.6|15626.6|4
1630497690000|2021-09-01 12:01:30|15629.2|15627.2|15628.7|15626.7|15629.3|15627.3|15628.7|15626.7|13
1630497700000|2021-09-01 12:01:40|15628.6|15626.6|15628.4|15626.4|15628.6|15626.6|15628.2|15626.2|13
1630497710000|2021-09-01 12:01:50|15628.3|15626.3|15628.3|15626.3|15628.8|15626.8|15628.2|15626.2|10
1630497720000|2021-09-01 12:02:00|15628.6|15626.6|15628.2|15626.2|15628.7|15626.7|15628.2|15626.2|25
1630497730000|2021-09-01 12:02:10|15628.3|15626.3|15627.9|15625.9|15628.4|15626.4|15627.9|15625.9|11
1630497740000|2021-09-01 12:02:20|15628.1|15626.1|15628.2|15626.2|15628.2|15626.2|15627.7|15625.7|32
1630497750000|2021-09-01 12:02:30|15628.1|15626.1|15627.6|15625.6|15628.1|15626.1|15627.6|15625.6|11
1630497760000|2021-09-01 12:02:40|15627.4|15625.4|15627.2|15625.2|15627.7|15625.7|15627.2|15625.2|11
1630497770000|2021-09-01 12:02:50|15627.3|15625.3|15627.3|15625.3|15627.4|15625.4|15626.9|15624.9|17
1630497780000|2021-09-01 12:03:00|15627.4|15625.4|15626.6|15624.6|15627.4|15625.4|15626.3|15624.3|36
1630497790000|2021-09-01 12:03:10|15626.7|15624.7|15626.3|15624.3|15627.1|15625.1|15626.3|15624.3|5
1630497800000|2021-09-01 12:03:20|15626.6|15624.6|15626.6|15624.6|15626.8|15624.8|15626.6|15624.6|10
1630497810000|2021-09-01 12:03:30|15626.7|15624.7|15627.1|15625.1|15627.3|15625.3|15626.6|15624.6|18
1630497820000|2021-09-01 12:03:40|15626.9|15624.9|15626.6|15624.6|15626.9|15624.9|15626.1|15624.1|25
1630497830000|2021-09-01 12:03:50|15626.4|15624.4|15626.3|15624.3|15626.9|15624.9|15625.9|15623.9|31
1630497840000|2021-09-01 12:04:00|15626.4|15624.4|15626.1|15624.1|15626.4|15624.4|15625.3|15623.3|50
1630497850000|2021-09-01 12:04:10|15625.9|15623.9|15625.8|15623.8|15626.1|15624.1|15625.6|15623.6|13
1630497860000|2021-09-01 12:04:20|15625.7|15623.7|15625.8|15623.8|15626.7|15624.7|15625.7|15623.7|11
1630497870000|2021-09-01 12:04:30|15625.7|15623.7|15625.4|15623.4|15626.2|15624.2|15625.2|15623.2|13
1630497880000|2021-09-01 12:04:40|15625.6|15623.6|15625.6|15623.6|15625.7|15623.7|15625.2|15623.2|7
1630497890000|2021-09-01 12:04:50|15625.4|15623.4|15625.6|15623.6|15625.7|15623.7|15625.2|15623.2|8
1630497900000|2021-09-01 12:05:00|15625.7|15623.7|15626.3|15624.3|15626.3|15624.3|15625.2|15623.2|28
1630497910000|2021-09-01 12:05:10|15626.2|15624.2|15625.9|15623.9|15626.6|15624.6|15625.8|15623.8|25
1630497920000|2021-09-01 12:05:20|15626.1|15624.1|15627.1|15625.1|15627.1|15625.1|15625.9|15623.9|14
1630497930000|2021-09-01 12:05:30|15627.2|15625.2|15627.6|15625.6|15627.8|15625.8|15627.1|15625.1|29
1630497940000|2021-09-01 12:05:40|15627.4|15625.4|15627.6|15625.6|15627.7|15625.7|15627.1|15625.1|3
1630497950000|2021-09-01 12:05:50|15627.4|15625.4|15626.7|15624.7|15627.4|15625.4|15626.4|15624.4|5
1630497960000|2021-09-01 12:06:00|15626.6|15624.6|15626.8|15624.8|15626.9|15624.9|15626.2|15624.2|20
1630497970000|2021-09-01 12:06:10|15626.7|15624.7|15627.3|15625.3|15627.6|15625.6|15626.7|15624.7|18
1630497980000|2021-09-01 12:06:20|15627.4|15625.4|15627.7|15625.7|15627.9|15625.9|15627.2|15625.2|17
1630497990000|2021-09-01 12:06:30|15627.8|15625.8|15627.7|15625.7|15628.2|15626.2|15627.6|15625.6|12
1630498000000|2021-09-01 12:06:40|15627.8|15625.8|15627.2|15625.2|15627.8|15625.8|15627.2|15625.2|12
1630498010000|2021-09-01 12:06:50|15627.1|15625.1|15627.9|15625.9|15627.9|15625.9|15626.6|15624.6|15
1630498020000|2021-09-01 12:07:00|15628.1|15626.1|15628.1|15626.1|15628.6|15626.6|15627.4|15625.4|19
1630498030000|2021-09-01 12:07:10|15628.2|15626.2|15628.6|15626.6|15628.8|15626.8|15628.2|15626.2|9
1630498040000|2021-09-01 12:07:20|15628.4|15626.4|15629.3|15627.3|15629.9|15627.9|15628.4|15626.4|48
1630498050000|2021-09-01 12:07:30|15629.4|15627.4|15629.6|15627.6|15629.7|15627.7|15629.3|15627.3|10
1630498060000|2021-09-01 12:07:40|15629.4|15627.4|15629.9|15627.9|15629.9|15627.9|15629.2|15627.2|31
1630498070000|2021-09-01 12:07:50|15629.8|15627.8|15629.3|15627.3|15630.2|15628.2|15629.2|15627.2|48
1630498080000|2021-09-01 12:08:00|15629.2|15627.2|15629.8|15627.8|15629.9|15627.9|15629.1|15627.1|17
1630498090000|2021-09-01 12:08:10|15629.9|15627.9|15629.9|15627.9|15629.9|15627.9|15629.3|15627.3|10
1630498100000|2021-09-01 12:08:20|15629.8|15627.8|15629.3|15627.3|15629.8|15627.8|15629.3|15627.3|29
1630498110000|2021-09-01 12:08:30|15629.4|15627.4|15629.8|15627.8|15629.9|15627.9|15629.4|15627.4|4
1630498120000|2021-09-01 12:08:40|15629.7|15627.7|15629.9|15627.9|15630.2|15628.2|15629.7|15627.7|16
1630498130000|2021-09-01 12:08:50|15630.1|15628.1|15630.4|15628.4|15630.4|15628.4|15629.7|15627.7|22
1630498140000|2021-09-01 12:09:00|15630.3|15628.3|15631.3|15629.3|15631.4|15629.4|15630.3|15628.3|73
1630498150000|2021-09-01 12:09:10|15631.4|15629.4|15630.3|15628.3|15631.4|15629.4|15630.3|15628.3|13
1630498160000|2021-09-01 12:09:20|15630.2|15628.2|15630.4|15628.4|15630.7|15628.7|15630.2|15628.2|11
1630498170000|2021-09-01 12:09:30|15630.6|15628.6|15630.8|15628.8|15630.8|15628.8|15630.4|15628.4|24
1630498180000|2021-09-01 12:09:40|15630.7|15628.7|15631.3|15629.3|15631.3|15629.3|15630.7|15628.7|11
1630498190000|2021-09-01 12:09:50|15631.4|15629.4|15631.8|15629.8|15631.9|15629.9|15631.3|15629.3|25
1630498200000|2021-09-01 12:10:00|15631.9|15629.9|15631.8|15629.8|15632.1|15630.1|15631.7|15629.7|21
1630498210000|2021-09-01 12:10:10|15631.9|15629.9|15632.1|15630.1|15632.2|15630.2|15631.9|15629.9|9
1630498220000|2021-09-01 12:10:20|15631.9|15629.9|15632.2|15630.2|15632.2|15630.2|15631.9|15629.9|2
1630498230000|2021-09-01 12:10:30|15632.1|15630.1|15631.8|15629.8|15632.2|15630.2|15631.7|15629.7|26
1630498240000|2021-09-01 12:10:40|15631.9|15629.9|15631.6|15629.6|15631.9|15629.9|15631.2|15629.2|22
1630498250000|2021-09-01 12:10:50|15630.9|15628.9|15630.1|15628.1|15631.1|15629.1|15629.9|15627.9|43
1630498260000|2021-09-01 12:11:00|15629.9|15627.9|15630.3|15628.3|15630.3|15628.3|15629.4|15627.4|22
1630498270000|2021-09-01 12:11:10|15630.6|15628.6|15630.1|15628.1|15630.7|15628.7|15630.1|15628.1|9
1630498280000|2021-09-01 12:11:20|15630.2|15628.2|15630.2|15628.2|15630.3|15628.3|15630.1|15628.1|10
1630498290000|2021-09-01 12:11:30|15630.1|15628.1|15630.6|15628.6|15630.7|15628.7|15629.7|15627.7|17
1630498300000|2021-09-01 12:11:40|15630.4|15628.4|15630.1|15628.1|15630.6|15628.6|15630.1|15628.1|13
1630498310000|2021-09-01 12:11:50|15629.9|15627.9|15629.8|15627.8|15630.2|15628.2|15629.7|15627.7|22
1630498320000|2021-09-01 12:12:00|15629.9|15627.9|15630.4|15628.4|15630.4|15628.4|15629.9|15627.9|0
1630498330000|2021-09-01 12:12:10|15630.2|15628.2|15630.4|15628.4|15630.6|15628.6|15630.1|15628.1|8
1630498340000|2021-09-01 12:12:20|15630.3|15628.3|15630.6|15628.6|15630.6|15628.6|15630.3|15628.3|7
1630498350000|2021-09-01 12:12:30|15630.4|15628.4|15630.6|15628.6|15630.6|15628.6|15630.4|15628.4|3
1630498360000|2021-09-01 12:12:40|15630.7|15628.7|15630.6|15628.6|15630.7|15628.7|15630.6|15628.6|0
1630498370000|2021-09-01 12:12:50|15630.7|15628.7|15630.1|15628.1|15630.7|15628.7|15630.1|15628.1|10
1630498380000|2021-09-01 12:13:00|15630.2|15628.2|15630.4|15628.4|15630.4|15628.4|15630.1|15628.1|4
1630498390000|2021-09-01 12:13:10|15630.6|15628.6|15630.1|15628.1|15630.6|15628.6|15630.1|15628.1|13
1630498400000|2021-09-01 12:13:20|15630.2|15628.2|15629.9|15627.9|15630.2|15628.2|15629.8|15627.8|12
1630498410000|2021-09-01 12:13:30|15629.8|15627.8|15630.1|15628.1|15630.1|15628.1|15629.8|15627.8|15
1630498420000|2021-09-01 12:13:40|15629.9|15627.9|15630.1|15628.1|15630.4|15628.4|15629.9|15627.9|7
1630498430000|2021-09-01 12:13:50|15630.2|15628.2|15630.2|15628.2|15630.3|15628.3|15630.1|15628.1|19
1630498440000|2021-09-01 12:14:00|15630.1|15628.1|15630.8|15628.8|15630.8|15628.8|15630.1|15628.1|11
1630498450000|2021-09-01 12:14:10|15630.9|15628.9|15631.2|15629.2|15631.2|15629.2|15630.9|15628.9|5
1630498460000|2021-09-01 12:14:20|15631.4|15629.4|15631.2|15629.2|15631.4|15629.4|15631.2|15629.2|14
1630498470000|2021-09-01 12:14:30|15631.3|15629.3|15631.2|15629.2|15631.4|15629.4|15631.2|15629.2|12
1630498480000|2021-09-01 12:14:40|15630.9|15628.9|15631.2|15629.2|15631.2|15629.2|15630.8|15628.8|18
1630498490000|2021-09-01 12:14:50|15631.4|15629.4|15633.9|15631.9|15634.2|15632.2|15631.3|15629.3|85
1630498500000|2021-09-01 12:15:00|15633.8|15631.8|15637.6|15635.6|15639.9|15637.9|15633.3|15631.3|334
1630498510000|2021-09-01 12:15:10|15637.4|15635.4|15637.1|15635.1|15637.4|15635.4|15634.3|15632.3|136
1630498520000|2021-09-01 12:15:20|15637.2|15635.2|15637.1|15635.1|15638.1|15636.1|15636.9|15634.9|55
1630498530000|2021-09-01 12:15:30|15637.3|15635.3|15639.3|15637.3|15640.1|15638.1|15637.2|15635.2|130
1630498540000|2021-09-01 12:15:40|15639.6|15637.6|15638.9|15636.9|15641.8|15639.8|15638.7|15636.7|188
1630498550000|2021-09-01 12:15:50|15638.8|15636.8|15640.6|15638.6|15641.4|15639.4|15638.8|15636.8|80
1630498560000|2021-09-01 12:16:00|15640.3|15638.3|15640.6|15638.6|15641.3|15639.3|15638.8|15636.8|58
1630498570000|2021-09-01 12:16:10|15640.4|15638.4|15638.1|15636.1|15640.4|15638.4|15638.1|15636.1|84
1630498580000|2021-09-01 12:16:20|15638.2|15636.2|15636.8|15634.8|15638.2|15636.2|15636.6|15634.6|94
1630498590000|2021-09-01 12:16:30|15636.9|15634.9|15635.6|15633.6|15637.1|15635.1|15634.7|15632.7|78
1630498600000|2021-09-01 12:16:40|15635.4|15633.4|15634.8|15632.8|15635.6|15633.6|15634.3|15632.3|65
1630498610000|2021-09-01 12:16:50|15635.1|15633.1|15634.8|15632.8|15635.7|15633.7|15634.7|15632.7|18
1630498620000|2021-09-01 12:17:00|15634.9|15632.9|15634.8|15632.8|15635.2|15633.2|15634.2|15632.2|40
1630498630000|2021-09-01 12:17:10|15634.7|15632.7|15635.3|15633.3|15636.3|15634.3|15634.7|15632.7|35
1630498640000|2021-09-01 12:17:20|15635.4|15633.4|15634.8|15632.8|15635.8|15633.8|15634.7|15632.7|21
1630498650000|2021-09-01 12:17:30|15634.7|15632.7|15635.1|15633.1|15635.3|15633.3|15634.6|15632.6|23
1630498660000|2021-09-01 12:17:40|15634.9|15632.9|15635.6|15633.6|15635.7|15633.7|15634.4|15632.4|17
1630498670000|2021-09-01 12:17:50|15635.7|15633.7|15637.1|15635.1|15637.1|15635.1|15635.4|15633.4|25
1630498680000|2021-09-01 12:18:00|15636.9|15634.9|15639.8|15637.8|15640.3|15638.3|15636.7|15634.7|236
1630498690000|2021-09-01 12:18:10|15639.7|15637.7|15640.8|15638.8|15642.9|15640.9|15638.3|15636.3|315
1630498700000|2021-09-01 12:18:20|15641.1|15639.1|15642.9|15640.9|15642.9|15640.9|15640.4|15638.4|111
1630498710000|2021-09-01 12:18:30|15643.1|15641.1|15643.8|15641.8|15643.8|15641.8|15642.6|15640.6|68
1630498720000|2021-09-01 12:18:40|15643.7|15641.7|15644.3|15642.3|15644.8|15642.8|15642.1|15640.1|191
1630498730000|2021-09-01 12:18:50|15644.1|15642.1|15644.2|15642.2|15644.8|15642.8|15643.3|15641.3|125
1630498740000|2021-09-01 12:19:00|15643.8|15641.8|15643.6|15641.6|15645.2|15643.2|15643.2|15641.2|130
1630498750000|2021-09-01 12:19:10|15643.4|15641.4|15644.9|15642.9|15645.1|15643.1|15643.3|15641.3|73
1630498760000|2021-09-01 12:19:20|15644.8|15642.8|15644.8|15642.8|15648.3|15646.3|15644.7|15642.7|286
1630498770000|2021-09-01 12:19:30|15644.6|15642.6|15644.2|15642.2|15645.1|15643.1|15643.3|15641.3|86
1630498780000|2021-09-01 12:19:40|15644.3|15642.3|15646.3|15644.3|15646.9|15644.9|15644.2|15642.2|40
1630498790000|2021-09-01 12:19:50|15646.2|15644.2|15646.3|15644.3|15646.3|15644.3|15644.8|15642.8|32
1630498800000|2021-09-01 12:20:00|15646.2|15644.2|15645.8|15643.8|15647.8|15645.8|15645.1|15643.1|70
1630498810000|2021-09-01 12:20:10|15645.4|15643.4|15646.2|15644.2|15646.6|15644.6|15644.7|15642.7|48
1630498820000|2021-09-01 12:20:20|15646.1|15644.1|15644.8|15642.8|15646.2|15644.2|15644.4|15642.4|24
1630498830000|2021-09-01 12:20:30|15644.9|15642.9|15644.2|15642.2|15645.1|15643.1|15644.1|15642.1|11
1630498840000|2021-09-01 12:20:40|15644.6|15642.6|15644.9|15642.9|15645.4|15643.4|15644.4|15642.4|20
1630498850000|2021-09-01 12:20:50|15645.1|15643.1|15643.1|15641.1|15645.1|15643.1|15643.1|15641.1|33
1630498860000|2021-09-01 12:21:00|15642.9|15640.9|15642.3|15640.3|15644.1|15642.1|15642.3|15640.3|30
1630498870000|2021-09-01 12:21:10|15642.4|15640.4|15643.2|15641.2|15644.1|15642.1|15642.1|15640.1|32
1630498880000|2021-09-01 12:21:20|15643.8|15641.8|15642.8|15640.8|15643.8|15641.8|15642.8|15640.8|43
1630498890000|2021-09-01 12:21:30|15642.9|15640.9|15643.8|15641.8|15643.8|15641.8|15642.6|15640.6|16
1630498900000|2021-09-01 12:21:40|15643.9|15641.9|15643.1|15641.1|15644.3|15642.3|15643.1|15641.1|25
1630498910000|2021-09-01 12:21:50|15643.2|15641.2|15642.6|15640.6|15643.3|15641.3|15642.3|15640.3|15
1630498920000|2021-09-01 12:22:00|15642.4|15640.4|15643.3|15641.3|15643.8|15641.8|15642.3|15640.3|24
1630498930000|2021-09-01 12:22:10|15643.1|15641.1|15643.8|15641.8|15643.8|15641.8|15642.6|15640.6|29
1630498940000|2021-09-01 12:22:20|15643.9|15641.9|15644.3|15642.3|15644.8|15642.8|15643.9|15641.9|23
1630498950000|2021-09-01 12:22:30|15644.4|15642.4|15644.6|15642.6|15645.7|15643.7|15644.3|15642.3|32
1630498960000|2021-09-01 12:22:40|15644.4|15642.4|15645.8|15643.8|15645.8|15643.8|15643.8|15641.8|36
1630498970000|2021-09-01 12:22:50|15645.7|15643.7|15644.8|15642.8|15646.1|15644.1|15644.8|15642.8|44
1630498980000|2021-09-01 12:23:00|15644.7|15642.7|15643.8|15641.8|15644.8|15642.8|15643.7|15641.7|30
1630498990000|2021-09-01 12:23:10|15643.7|15641.7|15642.3|15640.3|15643.7|15641.7|15641.8|15639.8|99
1630499000000|2021-09-01 12:23:20|15642.4|15640.4|15641.4|15639.4|15642.6|15640.6|15641.3|15639.3|77
1630499010000|2021-09-01 12:23:30|15641.3|15639.3|15641.1|15639.1|15641.8|15639.8|15640.4|15638.4|74
1630499020000|2021-09-01 12:23:40|15641.2|15639.2|15639.8|15637.8|15641.3|15639.3|15639.7|15637.7|69
1630499030000|2021-09-01 12:23:50|15639.7|15637.7|15639.4|15637.4|15639.8|15637.8|15638.8|15636.8|42
1630499040000|2021-09-01 12:24:00|15639.3|15637.3|15639.6|15637.6|15640.6|15638.6|15638.3|15636.3|87
1630499050000|2021-09-01 12:24:10|15639.7|15637.7|15640.3|15638.3|15640.8|15638.8|15639.7|15637.7|33
1630499060000|2021-09-01 12:24:20|15640.2|15638.2|15640.7|15638.7|15640.8|15638.8|15640.1|15638.1|17
1630499070000|2021-09-01 12:24:30|15640.6|15638.6|15640.3|15638.3|15640.6|15638.6|15639.6|15637.6|15
1630499080000|2021-09-01 12:24:40|15640.4|15638.4|15640.4|15638.4|15641.1|15639.1|15640.3|15638.3|17
1630499090000|2021-09-01 12:24:50|15640.6|15638.6|15640.8|15638.8|15641.2|15639.2|15640.3|15638.3|22
1630499100000|2021-09-01 12:25:00|15640.9|15638.9|15640.4|15638.4|15641.1|15639.1|15639.9|15637.9|34
1630499110000|2021-09-01 12:25:10|15640.6|15638.6|15639.8|15637.8|15640.6|15638.6|15639.6|15637.6|10
1630499120000|2021-09-01 12:25:20|15639.7|15637.7|15639.6|15637.6|15640.4|15638.4|15639.1|15637.1|44
1630499130000|2021-09-01 12:25:30|15639.4|15637.4|15640.2|15638.2|15640.7|15638.7|15639.4|15637.4|8
1630499140000|2021-09-01 12:25:40|15640.1|15638.1|15640.1|15638.1|15640.3|15638.3|15639.8|15637.8|7
1630499150000|2021-09-01 12:25:50|15640.2|15638.2|15639.8|15637.8|15640.6|15638.6|15639.8|15637.8|13
1630499160000|2021-09-01 12:26:00|15639.9|15637.9|15639.3|15637.3|15640.1|15638.1|15639.1|15637.1|13
1630499170000|2021-09-01 12:26:10|15639.2|15637.2|15639.1|15637.1|15639.3|15637.3|15638.8|15636.8|16
1630499180000|2021-09-01 12:26:20|15638.9|15636.9|15638.8|15636.8|15639.8|15637.8|15638.8|15636.8|14
1630499190000|2021-09-01 12:26:30|15638.7|15636.7|15639.1|15637.1|15639.6|15637.6|15638.6|15636.6|18
1630499200000|2021-09-01 12:26:40|15638.9|15636.9|15639.6|15637.6|15640.1|15638.1|15638.8|15636.8|37
1630499210000|2021-09-01 12:26:50|15639.7|15637.7|15640.1|15638.1|15640.2|15638.2|15639.7|15637.7|18
1630499220000|2021-09-01 12:27:00|15639.9|15637.9|15641.1|15639.1|15641.2|15639.2|15639.8|15637.8|26
1630499230000|2021-09-01 12:27:10|15640.9|15638.9|15642.4|15640.4|15642.4|15640.4|15640.6|15638.6|47
1630499240000|2021-09-01 12:27:20|15642.3|15640.3|15642.7|15640.7|15643.4|15641.4|15642.2|15640.2|54
1630499250000|2021-09-01 12:27:30|15642.6|15640.6|15642.7|15640.7|15643.3|15641.3|15642.4|15640.4|6
1630499260000|2021-09-01 12:27:40|15642.8|15640.8|15644.1|15642.1|15644.9|15642.9|15642.8|15640.8|42
1630499270000|2021-09-01 12:27:50|15643.9|15641.9|15642.8|15640.8|15644.1|15642.1|15642.7|15640.7|37
1630499280000|2021-09-01 12:28:00|15642.7|15640.7|15643.3|15641.3|15643.4|15641.4|15642.4|15640.4|9
1630499290000|2021-09-01 12:28:10|15643.2|15641.2|15642.2|15640.2|15643.2|15641.2|15641.9|15639.9|17
1630499300000|2021-09-01 12:28:20|15642.3|15640.3|15642.8|15640.8|15642.8|15640.8|15642.1|15640.1|28
1630499310000|2021-09-01 12:28:30|15642.6|15640.6|15643.3|15641.3|15644.4|15642.4|15642.3|15640.3|191
1630499320000|2021-09-01 12:28:40|15643.4|15641.4|15642.8|15640.8|15643.4|15641.4|15642.7|15640.7|18
1630499330000|2021-09-01 12:28:50|15642.6|15640.6|15642.1|15640.1|15642.6|15640.6|15641.7|15639.7|50
1630499340000|2021-09-01 12:29:00|15642.2|15640.2|15643.6|15641.6|15644.7|15642.7|15641.9|15639.9|49
1630499350000|2021-09-01 12:29:10|15643.4|15641.4|15643.6|15641.6|15643.8|15641.8|15643.2|15641.2|22
1630499360000|2021-09-01 12:29:20|15643.4|15641.4|15642.6|15640.6|15643.4|15641.4|15642.3|15640.3|4
1630499370000|2021-09-01 12:29:30|15642.4|15640.4|15641.7|15639.7|15642.6|15640.6|15641.7|15639.7|18
1630499380000|2021-09-01 12:29:40|15641.8|15639.8|15641.6|15639.6|15642.3|15640.3|15641.4|15639.4|20
1630499390000|2021-09-01 12:29:50|15641.7|15639.7|15640.6|15638.6|15641.8|15639.8|15640.6|15638.6|16
1630499400000|2021-09-01 12:30:00|15640.7|15638.7|15642.1|15640.1|15642.1|15640.1|15640.7|15638.7|51
1630499410000|2021-09-01 12:30:10|15642.3|15640.3|15642.3|15640.3|15642.8|15640.8|15642.1|15640.1|23
1630499420000|2021-09-01 12:30:20|15642.6|15640.6|15642.1|15640.1|15642.6|15640.6|15641.9|15639.9|14
1630499430000|2021-09-01 12:30:30|15642.2|15640.2|15642.6|15640.6|15642.9|15640.9|15641.9|15639.9|14
1630499440000|2021-09-01 12:30:40|15642.4|15640.4|15644.8|15642.8|15645.1|15643.1|15642.4|15640.4|52
1630499450000|2021-09-01 12:30:50|15644.9|15642.9|15645.2|15643.2|15645.2|15643.2|15644.2|15642.2|17
1630499460000|2021-09-01 12:31:00|15645.4|15643.4|15646.3|15644.3|15647.2|15645.2|15645.3|15643.3|90
1630499470000|2021-09-01 12:31:10|15646.2|15644.2|15645.1|15643.1|15646.2|15644.2|15644.6|15642.6|25
1630499480000|2021-09-01 12:31:20|15645.2|15643.2|15645.3|15643.3|15645.4|15643.4|15644.9|15642.9|8
1630499490000|2021-09-01 12:31:30|15645.2|15643.2|15644.8|15642.8|15645.3|15643.3|15644.4|15642.4|20
1630499500000|2021-09-01 12:31:40|15644.9|15642.9|15644.8|15642.8|15645.3|15643.3|15644.6|15642.6|7
1630499510000|2021-09-01 12:31:50|15644.7|15642.7|15644.6|15642.6|15645.1|15643.1|15644.2|15642.2|12
1630499520000|2021-09-01 12:32:00|15644.7|15642.7|15646.1|15644.1|15646.4|15644.4|15644.7|15642.7|24
1630499530000|2021-09-01 12:32:10|15646.2|15644.2|15646.6|15644.6|15646.8|15644.8|15645.9|15643.9|11
1630499540000|2021-09-01 12:32:20|15646.7|15644.7|15645.1|15643.1|15646.9|15644.9|15645.1|15643.1|21
1630499550000|2021-09-01 12:32:30|15645.2|15643.2|15644.3|15642.3|15645.7|15643.7|15644.3|15642.3|7
1630499560000|2021-09-01 12:32:40|15644.4|15642.4|15645.8|15643.8|15646.1|15644.1|15644.2|15642.2|51
1630499570000|2021-09-01 12:32:50|15645.9|15643.9|15645.9|15643.9|15646.8|15644.8|15645.7|15643.7|34
1630499580000|2021-09-01 12:33:00|15645.8|15643.8|15645.3|15643.3|15646.4|15644.4|15644.7|15642.7|28
1630499590000|2021-09-01 12:33:10|15645.4|15643.4|15646.2|15644.2|15646.2|15644.2|15645.4|15643.4|15
1630499600000|2021-09-01 12:33:20|15646.1|15644.1|15645.6|15643.6|15646.3|15644.3|15645.6|15643.6|15
1630499610000|2021-09-01 12:33:30|15645.7|15643.7|15645.3|15643.3|15645.8|15643.8|15645.3|15643.3|21
1630499620000|2021-09-01 12:33:40|15644.8|15642.8|15644.3|15642.3|15644.8|15642.8|15643.9|15641.9|29
1630499630000|2021-09-01 12:33:50|15644.4|15642.4|15644.8|15642.8|15645.1|15643.1|15644.1|15642.1|54
1630499640000|2021-09-01 12:34:00|15644.7|15642.7|15645.4|15643.4|15645.6|15643.6|15644.4|15642.4|46
1630499650000|2021-09-01 12:34:10|15645.3|15643.3|15645.1|15643.1|15645.4|15643.4|15644.4|15642.4|19
1630499660000|2021-09-01 12:34:20|15644.9|15642.9|15644.3|15642.3|15645.1|15643.1|15644.3|15642.3|10
1630499670000|2021-09-01 12:34:30|15644.4|15642.4|15643.3|15641.3|15644.6|15642.6|15643.2|15641.2|21
1630499680000|2021-09-01 12:34:40|15643.2|15641.2|15642.9|15640.9|15643.3|15641.3|15642.9|15640.9|34
1630499690000|2021-09-01 12:34:50|15643.1|15641.1|15643.4|15641.4|15643.6|15641.6|15642.7|15640.7|22
1630499700000|2021-09-01 12:35:00|15643.3|15641.3|15643.6|15641.6|15643.7|15641.7|15643.1|15641.1|22
1630499710000|2021-09-01 12:35:10|15643.1|15641.1|15643.7|15641.7|15643.8|15641.8|15643.1|15641.1|49
1630499720000|2021-09-01 12:35:20|15643.6|15641.6|15643.8|15641.8|15644.1|15642.1|15643.4|15641.4|19
1630499730000|2021-09-01 12:35:30|15643.7|15641.7|15643.4|15641.4|15643.8|15641.8|15643.4|15641.4|7
1630499740000|2021-09-01 12:35:40|15643.6|15641.6|15643.2|15641.2|15643.6|15641.6|15642.1|15640.1|22
1630499750000|2021-09-01 12:35:50|15643.3|15641.3|15642.3|15640.3|15643.3|15641.3|15642.3|15640.3|10
1630499760000|2021-09-01 12:36:00|15642.4|15640.4|15643.1|15641.1|15643.1|15641.1|15642.3|15640.3|13
1630499770000|2021-09-01 12:36:10|15643.2|15641.2|15643.8|15641.8|15644.3|15642.3|15643.2|15641.2|20
1630499780000|2021-09-01 12:36:20|15643.9|15641.9|15644.6|15642.6|15645.2|15643.2|15643.9|15641.9|28
1630499790000|2021-09-01 12:36:30|15644.4|15642.4|15645.1|15643.1|15645.2|15643.2|15643.9|15641.9|60
1630499800000|2021-09-01 12:36:40|15644.9|15642.9|15644.7|15642.7|15645.1|15643.1|15644.6|15642.6|4
1630499810000|2021-09-01 12:36:50|15644.1|15642.1|15642.6|15640.6|15644.3|15642.3|15642.6|15640.6|43
1630499820000|2021-09-01 12:37:00|15642.4|15640.4|15646.1|15644.1|15646.2|15644.2|15642.4|15640.4|62
1630499830000|2021-09-01 12:37:10|15646.6|15644.6|15646.4|15644.4|15646.9|15644.9|15646.1|15644.1|69
1630499840000|2021-09-01 12:37:20|15647.1|15645.1|15646.3|15644.3|15647.2|15645.2|15646.1|15644.1|45
1630499850000|2021-09-01 12:37:30|15646.4|15644.4|15646.9|15644.9|15647.7|15645.7|15646.4|15644.4|93
1630499860000|2021-09-01 12:37:40|15646.8|15644.8|15646.1|15644.1|15646.8|15644.8|15645.3|15643.3|45
1630499870000|2021-09-01 12:37:50|15645.9|15643.9|15645.7|15643.7|15646.4|15644.4|15645.7|15643.7|11
1630499880000|2021-09-01 12:38:00|15645.3|15643.3|15645.8|15643.8|15646.4|15644.4|15645.3|15643.3|11
1630499890000|2021-09-01 12:38:10|15645.7|15643.7|15645.1|15643.1|15645.9|15643.9|15645.1|15643.1|14
1630499900000|2021-09-01 12:38:20|15645.2|15643.2|15643.8|15641.8|15645.2|15643.2|15643.7|15641.7|35
1630499910000|2021-09-01 12:38:30|15643.7|15641.7|15644.6|15642.6|15644.7|15642.7|15643.6|15641.6|8
1630499920000|2021-09-01 12:38:40|15644.4|15642.4|15644.3|15642.3|15644.6|15642.6|15644.2|15642.2|5
1630499930000|2021-09-01 12:38:50|15644.6|15642.6|15644.6|15642.6|15645.6|15643.6|15644.6|15642.6|15
1630499940000|2021-09-01 12:39:00|15644.7|15642.7|15645.3|15643.3|15645.3|15643.3|15644.6|15642.6|29
1630499950000|2021-09-01 12:39:10|15645.2|15643.2|15644.3|15642.3|15645.4|15643.4|15644.3|15642.3|16
1630499960000|2021-09-01 12:39:20|15644.4|15642.4|15643.2|15641.2|15644.6|15642.6|15643.2|15641.2|15
1630499970000|2021-09-01 12:39:30|15643.3|15641.3|15642.6|15640.6|15643.4|15641.4|15641.7|15639.7|45
1630499980000|2021-09-01 12:39:40|15642.4|15640.4|15642.1|15640.1|15642.8|15640.8|15641.9|15639.9|8
1630499990000|2021-09-01 12:39:50|15642.2|15640.2|15643.2|15641.2|15643.4|15641.4|15642.2|15640.2|31
1630500000000|2021-09-01 12:40:00|15643.3|15641.3|15643.3|15641.3|15643.4|15641.4|15642.4|15640.4|39
1630500010000|2021-09-01 12:40:10|15643.4|15641.4|15643.6|15641.6|15643.8|15641.8|15643.4|15641.4|24
1630500020000|2021-09-01 12:40:20|15643.4|15641.4|15643.3|15641.3|15644.1|15642.1|15643.3|15641.3|13
1630500030000|2021-09-01 12:40:30|15643.2|15641.2|15642.8|15640.8|15643.4|15641.4|15642.7|15640.7|12
1630500040000|2021-09-01 12:40:40|15642.9|15640.9|15642.1|15640.1|15642.9|15640.9|15641.9|15639.9|22
1630500050000|2021-09-01 12:40:50|15642.3|15640.3|15641.3|15639.3|15642.3|15640.3|15641.3|15639.3|32
1630500060000|2021-09-01 12:41:00|15641.2|15639.2|15641.2|15639.2|15641.9|15639.9|15640.8|15638.8|35
1630500070000|2021-09-01 12:41:10|15641.3|15639.3|15641.3|15639.3|15641.7|15639.7|15641.1|15639.1|8
1630500080000|2021-09-01 12:41:20|15641.4|15639.4|15641.3|15639.3|15641.7|15639.7|15641.3|15639.3|20
1630500090000|2021-09-01 12:41:30|15641.6|15639.6|15642.4|15640.4|15642.4|15640.4|15641.4|15639.4|17
1630500100000|2021-09-01 12:41:40|15642.6|15640.6|15641.3|15639.3|15642.6|15640.6|15641.1|15639.1|10
1630500110000|2021-09-01 12:41:50|15640.8|15638.8|15641.1|15639.1|15641.2|15639.2|15640.7|15638.7|20
1630500120000|2021-09-01 12:42:00|15641.2|15639.2|15640.6|15638.6|15641.3|15639.3|15640.6|15638.6|15
1630500130000|2021-09-01 12:42:10|15640.7|15638.7|15640.1|15638.1|15640.8|15638.8|15640.1|15638.1|13
1630500140000|2021-09-01 12:42:20|15639.9|15637.9|15639.8|15637.8|15640.2|15638.2|15639.7|15637.7|13
1630500150000|2021-09-01 12:42:30|15639.9|15637.9|15640.8|15638.8|15640.8|15638.8|15639.9|15637.9|13
1630500160000|2021-09-01 12:42:40|15640.9|15638.9|15640.3|15638.3|15641.2|15639.2|15640.3|15638.3|42
1630500170000|2021-09-01 12:42:50|15640.2|15638.2|15639.8|15637.8|15640.3|15638.3|15639.6|15637.6|20
1630500180000|2021-09-01 12:43:00|15639.9|15637.9|15639.6|15637.6|15640.1|15638.1|15639.3|15637.3|28
1630500190000|2021-09-01 12:43:10|15639.7|15637.7|15640.3|15638.3|15640.3|15638.3|15639.7|15637.7|12
1630500200000|2021-09-01 12:43:20|15640.2|15638.2|15640.2|15638.2|15641.3|15639.3|15640.1|15638.1|59
1630500210000|2021-09-01 12:43:30|15640.1|15638.1|15640.7|15638.7|15641.3|15639.3|15640.1|15638.1|14
1630500220000|2021-09-01 12:43:40|15640.8|15638.8|15640.8|15638.8|15640.8|15638.8|15640.7|15638.7|3
1630500230000|2021-09-01 12:43:50|15640.9|15638.9|15640.6|15638.6|15640.9|15638.9|15640.3|15638.3|4
1630500240000|2021-09-01 12:44:00|15640.7|15638.7|15639.8|15637.8|15640.7|15638.7|15639.8|15637.8|17
1630500250000|2021-09-01 12:44:10|15639.9|15637.9|15640.3|15638.3|15640.9|15638.9|15639.8|15637.8|11
1630500260000|2021-09-01 12:44:20|15640.2|15638.2|15640.1|15638.1|15640.3|15638.3|15640.1|15638.1|2
1630500270000|2021-09-01 12:44:30|15640.2|15638.2|15639.9|15637.9|15640.2|15638.2|15639.8|15637.8|16
1630500280000|2021-09-01 12:44:40|15639.8|15637.8|15640.3|15638.3|15640.3|15638.3|15639.7|15637.7|11
1630500290000|2021-09-01 12:44:50|15640.9|15638.9|15640.8|15638.8|15641.1|15639.1|15640.8|15638.8|12
1630500300000|2021-09-01 12:45:00|15642.1|15640.1|15640.2|15638.2|15642.1|15640.1|15639.7|15637.7|123
1630500310000|2021-09-01 12:45:10|15640.3|15638.3|15640.7|15638.7|15640.9|15638.9|15639.9|15637.9|20
1630500320000|2021-09-01 12:45:20|15640.8|15638.8|15639.3|15637.3|15640.8|15638.8|15639.3|15637.3|18
1630500330000|2021-09-01 12:45:30|15639.2|15637.2|15640.1|15638.1|15640.2|15638.2|15638.8|15636.8|50
1630500340000|2021-09-01 12:45:40|15639.9|15637.9|15639.8|15637.8|15640.1|15638.1|15639.7|15637.7|9
1630500350000|2021-09-01 12:45:50|15639.9|15637.9|15639.1|15637.1|15639.9|15637.9|15639.1|15637.1|32
1630500360000|2021-09-01 12:46:00|15638.9|15636.9|15637.1|15635.1|15639.2|15637.2|15636.6|15634.6|136
1630500370000|2021-09-01 12:46:10|15637.3|15635.3|15637.9|15635.9|15638.6|15636.6|15636.9|15634.9|57
1630500380000|2021-09-01 12:46:20|15637.8|15635.8|15637.1|15635.1|15637.8|15635.8|15637.1|15635.1|27
1630500390000|2021-09-01 12:46:30|15637.2|15635.2|15634.8|15632.8|15637.4|15635.4|15634.8|15632.8|97
1630500400000|2021-09-01 12:46:40|15634.7|15632.7|15633.8|15631.8|15634.9|15632.9|15633.6|15631.6|106
1630500410000|2021-09-01 12:46:50|15633.7|15631.7|15633.2|15631.2|15633.9|15631.9|15632.6|15630.6|102
1630500420000|2021-09-01 12:47:00|15633.3|15631.3|15633.3|15631.3|15633.6|15631.6|15632.9|15630.9|25
1630500430000|2021-09-01 12:47:10|15633.4|15631.4|15633.4|15631.4|15633.8|15631.8|15633.1|15631.1|49
1630500440000|2021-09-01 12:47:20|15633.6|15631.6|15633.1|15631.1|15633.7|15631.7|15632.9|15630.9|35
1630500450000|2021-09-01 12:47:30|15633.2|15631.2|15633.3|15631.3|15633.4|15631.4|15632.6|15630.6|60
1630500460000|2021-09-01 12:47:40|15633.4|15631.4|15635.4|15633.4|15635.4|15633.4|15633.3|15631.3|80
1630500470000|2021-09-01 12:47:50|15635.3|15633.3|15635.6|15633.6|15635.7|15633.7|15635.1|15633.1|42
1630500480000|2021-09-01 12:48:00|15635.7|15633.7|15636.1|15634.1|15636.3|15634.3|15635.4|15633.4|37
1630500490000|2021-09-01 12:48:10|15636.2|15634.2|15635.8|15633.8|15636.2|15634.2|15635.4|15633.4|23
1630500500000|2021-09-01 12:48:20|15635.7|15633.7|15636.6|15634.6|15636.6|15634.6|15635.4|15633.4|21
1630500510000|2021-09-01 12:48:30|15636.4|15634.4|15635.1|15633.1|15636.7|15634.7|15635.1|15633.1|29
1630500520000|2021-09-01 12:48:40|15635.2|15633.2|15635.6|15633.6|15635.9|15633.9|15635.2|15633.2|17
1630500530000|2021-09-01 12:48:50|15635.7|15633.7|15635.7|15633.7|15635.8|15633.8|15635.6|15633.6|0
1630500540000|2021-09-01 12:49:00|15635.6|15633.6|15636.1|15634.1|15636.3|15634.3|15635.6|15633.6|15
1630500550000|2021-09-01 12:49:10|15636.2|15634.2|15637.1|15635.1|15637.2|15635.2|15636.1|15634.1|39
1630500560000|2021-09-01 12:49:20|15636.9|15634.9|15636.8|15634.8|15637.2|15635.2|15636.6|15634.6|15
1630500570000|2021-09-01 12:49:30|15636.7|15634.7|15637.3|15635.3|15637.4|15635.4|15636.7|15634.7|25
1630500580000|2021-09-01 12:49:40|15637.2|15635.2|15637.3|15635.3|15637.6|15635.6|15637.2|15635.2|18
1630500590000|2021-09-01 12:49:50|15637.4|15635.4|15637.1|15635.1|15637.6|15635.6|15636.7|15634.7|11
1630500600000|2021-09-01 12:50:00|15637.2|15635.2|15636.9|15634.9|15637.4|15635.4|15636.6|15634.6|29
1630500610000|2021-09-01 12:50:10|15636.8|15634.8|15637.2|15635.2|15637.3|15635.3|15636.7|15634.7|22
1630500620000|2021-09-01 12:50:20|15637.1|15635.1|15636.8|15634.8|15637.3|15635.3|15636.8|15634.8|10
1630500630000|2021-09-01 12:50:30|15636.7|15634.7|15637.3|15635.3|15637.3|15635.3|15636.3|15634.3|14
1630500640000|2021-09-01 12:50:40|15637.4|15635.4|15638.1|15636.1|15638.1|15636.1|15637.4|15635.4|15
1630500650000|2021-09-01 12:50:50|15637.9|15635.9|15638.4|15636.4|15638.6|15636.6|15637.9|15635.9|32
1630500660000|2021-09-01 12:51:00|15638.6|15636.6|15637.6|15635.6|15638.9|15636.9|15637.6|15635.6|28
1630500670000|2021-09-01 12:51:10|15637.4|15635.4|15636.9|15634.9|15637.6|15635.6|15636.6|15634.6|15
1630500680000|2021-09-01 12:51:20|15637.1|15635.1|15636.6|15634.6|15637.1|15635.1|15636.6|15634.6|8
1630500690000|2021-09-01 12:51:30|15636.7|15634.7|15636.8|15634.8|15636.8|15634.8|15636.6|15634.6|4
1630500700000|2021-09-01 12:51:40|15636.9|15634.9|15637.2|15635.2|15637.3|15635.3|15636.9|15634.9|3
1630500710000|2021-09-01 12:51:50|15636.8|15634.8|15636.2|15634.2|15637.3|15635.3|15635.9|15633.9|26
1630500720000|2021-09-01 12:52:00|15636.3|15634.3|15637.3|15635.3|15637.4|15635.4|15636.1|15634.1|12
1630500730000|2021-09-01 12:52:10|15637.2|15635.2|15636.8|15634.8|15637.4|15635.4|15636.7|15634.7|9
1630500740000|2021-09-01 12:52:20|15636.7|15634.7|15635.6|15633.6|15636.8|15634.8|15635.3|15633.3|31
1630500750000|2021-09-01 12:52:30|15635.4|15633.4|15635.8|15633.8|15636.3|15634.3|15635.1|15633.1|22
1630500760000|2021-09-01 12:52:40|15635.7|15633.7|15635.3|15633.3|15635.9|15633.9|15635.3|15633.3|13
1630500770000|2021-09-01 12:52:50|15635.4|15633.4|15635.1|15633.1|15635.4|15633.4|15634.4|15632.4|21
1630500780000|2021-09-01 12:53:00|15635.2|15633.2|15634.6|15632.6|15635.8|15633.8|15634.6|15632.6|39
1630500790000|2021-09-01 12:53:10|15634.4|15632.4|15634.8|15632.8|15635.3|15633.3|15634.4|15632.4|14
1630500800000|2021-09-01 12:53:20|15634.7|15632.7|15635.2|15633.2|15635.4|15633.4|15634.4|15632.4|24
1630500810000|2021-09-01 12:53:30|15635.1|15633.1|15634.6|15632.6|15635.2|15633.2|15633.9|15631.9|20
1630500820000|2021-09-01 12:53:40|15634.4|15632.4|15634.6|15632.6|15634.7|15632.7|15634.4|15632.4|9
1630500830000|2021-09-01 12:53:50|15634.8|15632.8|15633.9|15631.9|15634.9|15632.9|15633.9|15631.9|32
1630500840000|2021-09-01 12:54:00|15633.8|15631.8|15633.8|15631.8|15634.2|15632.2|15633.6|15631.6|47
1630500850000|2021-09-01 12:54:10|15634.1|15632.1|15634.9|15632.9|15635.1|15633.1|15633.8|15631.8|38
1630500860000|2021-09-01 12:54:20|15634.8|15632.8|15636.4|15634.4|15636.4|15634.4|15634.8|15632.8|42
1630500870000|2021-09-01 12:54:30|15636.6|15634.6|15636.8|15634.8|15637.7|15635.7|15636.4|15634.4|48
1630500880000|2021-09-01 12:54:40|15636.6|15634.6|15636.8|15634.8|15636.8|15634.8|15635.6|15633.6|30
1630500890000|2021-09-01 12:54:50|15636.6|15634.6|15635.1|15633.1|15636.6|15634.6|15634.8|15632.8|34
1630500900000|2021-09-01 12:55:00|15635.2|15633.2|15636.1|15634.1|15637.1|15635.1|15635.2|15633.2|34
1630500910000|2021-09-01 12:55:10|15635.9|15633.9|15635.3|15633.3|15635.9|15633.9|15634.8|15632.8|8
1630500920000|2021-09-01 12:55:20|15635.2|15633.2|15635.6|15633.6|15636.3|15634.3|15635.2|15633.2|25
1630500930000|2021-09-01 12:55:30|15635.7|15633.7|15636.2|15634.2|15636.2|15634.2|15635.4|15633.4|21
1630500940000|2021-09-01 12:55:40|15636.3|15634.3|15636.6|15634.6|15636.8|15634.8|15636.3|15634.3|48
1630500950000|2021-09-01 12:55:50|15636.7|15634.7|15636.1|15634.1|15636.7|15634.7|15635.9|15633.9|9
1630500960000|2021-09-01 12:56:00|15635.9|15633.9|15634.8|15632.8|15636.1|15634.1|15634.8|15632.8|41
1630500970000|2021-09-01 12:56:10|15634.7|15632.7|15635.1|15633.1|15635.6|15633.6|15634.6|15632.6|16
1630500980000|2021-09-01 12:56:20|15634.9|15632.9|15635.3|15633.3|15635.6|15633.6|15634.4|15632.4|12
1630500990000|2021-09-01 12:56:30|15635.2|15633.2|15635.6|15633.6|15635.7|15633.7|15635.1|15633.1|11
1630501000000|2021-09-01 12:56:40|15635.8|15633.8|15636.8|15634.8|15636.8|15634.8|15635.7|15633.7|25
1630501010000|2021-09-01 12:56:50|15636.9|15634.9|15636.8|15634.8|15637.2|15635.2|15636.8|15634.8|15
1630501020000|2021-09-01 12:57:00|15636.7|15634.7|15637.3|15635.3|15637.6|15635.6|15636.6|15634.6|32
1630501030000|2021-09-01 12:57:10|15637.2|15635.2|15637.8|15635.8|15637.9|15635.9|15637.1|15635.1|24
1630501040000|2021-09-01 12:57:20|15637.9|15635.9|15637.1|15635.1|15638.3|15636.3|15637.1|15635.1|27
1630501050000|2021-09-01 12:57:30|15637.2|15635.2|15637.1|15635.1|15637.3|15635.3|15636.7|15634.7|10
1630501060000|2021-09-01 12:57:40|15637.2|15635.2|15637.6|15635.6|15637.6|15635.6|15637.2|15635.2|12
1630501070000|2021-09-01 12:57:50|15637.7|15635.7|15637.6|15635.6|15638.1|15636.1|15637.6|15635.6|7
1630501080000|2021-09-01 12:58:00|15637.7|15635.7|15637.3|15635.3|15638.4|15636.4|15637.3|15635.3|29
1630501090000|2021-09-01 12:58:10|15637.1|15635.1|15637.6|15635.6|15637.6|15635.6|15636.9|15634.9|7
1630501100000|2021-09-01 12:58:20|15637.4|15635.4|15637.6|15635.6|15637.6|15635.6|15636.9|15634.9|22
1630501110000|2021-09-01 12:58:30|15637.4|15635.4|15636.7|15634.7|15637.8|15635.8|15636.7|15634.7|13
1630501120000|2021-09-01 12:58:40|15636.6|15634.6|15636.8|15634.8|15636.9|15634.9|15635.9|15633.9|40
1630501130000|2021-09-01 12:58:50|15636.7|15634.7|15636.8|15634.8|15636.9|15634.9|15636.4|15634.4|17
1630501140000|2021-09-01 12:59:00|15636.7|15634.7|15637.3|15635.3|15637.4|15635.4|15636.4|15634.4|19
1630501150000|2021-09-01 12:59:10|15637.4|15635.4|15636.6|15634.6|15637.4|15635.4|15636.3|15634.3|61
1630501160000|2021-09-01 12:59:20|15636.4|15634.4|15635.3|15633.3|15636.7|15634.7|15635.3|15633.3|33
1630501170000|2021-09-01 12:59:30|15635.4|15633.4|15635.8|15633.8|15635.9|15633.9|15635.2|15633.2|68
1630501180000|2021-09-01 12:59:40|15635.7|15633.7|15635.3|15633.3|15636.1|15634.1|15635.2|15633.2|16
1630501190000|2021-09-01 12:59:50|15635.2|15633.2|15635.6|15633.6|15635.9|15633.9|15635.2|15633.2|14
1630501200000|2021-09-01 13:00:00|15635.7|15633.7|15633.9|15631.9|15635.8|15633.8|15633.8|15631.8|54
1630501210000|2021-09-01 13:00:10|15633.8|15631.8|15634.6|15632.6|15634.9|15632.9|15633.8|15631.8|42
1630501220000|2021-09-01 13:00:20|15634.4|15632.4|15635.1|15633.1|15635.4|15633.4|15634.4|15632.4|27
1630501230000|2021-09-01 13:00:30|15635.2|15633.2|15634.4|15632.4|15635.3|15633.3|15634.4|15632.4|25
1630501240000|2021-09-01 13:00:40|15633.8|15631.8|15633.8|15631.8|15634.4|15632.4|15633.7|15631.7|26
1630501250000|2021-09-01 13:00:50|15633.9|15631.9|15634.8|15632.8|15634.8|15632.8|15633.7|15631.7|47
1630501260000|2021-09-01 13:01:00|15634.7|15632.7|15635.1|15633.1|15635.3|15633.3|15634.6|15632.6|22
1630501270000|2021-09-01 13:01:10|15635.2|15633.2|15634.8|15632.8|15635.4|15633.4|15634.8|15632.8|22
1630501280000|2021-09-01 13:01:20|15634.9|15632.9|15635.7|15633.7|15635.7|15633.7|15634.7|15632.7|29
1630501290000|2021-09-01 13:01:30|15635.8|15633.8|15635.6|15633.6|15637.2|15635.2|15635.6|15633.6|79
1630501300000|2021-09-01 13:01:40|15635.4|15633.4|15635.3|15633.3|15635.4|15633.4|15634.4|15632.4|22
1630501310000|2021-09-01 13:01:50|15635.4|15633.4|15635.2|15633.2|15635.4|15633.4|15634.4|15632.4|17
1630501320000|2021-09-01 13:02:00|15635.1|15633.1|15636.7|15634.7|15636.9|15634.9|15635.1|15633.1|38
1630501330000|2021-09-01 13:02:10|15636.6|15634.6|15637.8|15635.8|15637.9|15635.9|15636.4|15634.4|56
1630501340000|2021-09-01 13:02:20|15637.7|15635.7|15637.8|15635.8|15637.8|15635.8|15636.9|15634.9|30
1630501350000|2021-09-01 13:02:30|15637.9|15635.9|15637.8|15635.8|15638.3|15636.3|15637.8|15635.8|24
1630501360000|2021-09-01 13:02:40|15637.7|15635.7|15637.7|15635.7|15637.7|15635.7|15636.9|15634.9|52
1630501370000|2021-09-01 13:02:50|15637.4|15635.4|15637.7|15635.7|15638.1|15636.1|15637.4|15635.4|25
1630501380000|2021-09-01 13:03:00|15637.6|15635.6|15635.6|15633.6|15637.7|15635.7|15635.2|15633.2|58
1630501390000|2021-09-01 13:03:10|15635.4|15633.4|15634.8|15632.8|15635.4|15633.4|15634.8|15632.8|17
1630501400000|2021-09-01 13:03:20|15634.7|15632.7|15633.4|15631.4|15634.7|15632.7|15633.1|15631.1|59
1630501410000|2021-09-01 13:03:30|15633.3|15631.3|15632.6|15630.6|15633.3|15631.3|15631.9|15629.9|113
1630501420000|2021-09-01 13:03:40|15632.4|15630.4|15631.1|15629.1|15632.6|15630.6|15630.7|15628.7|108
1630501430000|2021-09-01 13:03:50|15631.3|15629.3|15631.1|15629.1|15631.3|15629.3|15630.8|15628.8|32
1630501440000|2021-09-01 13:04:00|15630.9|15628.9|15631.3|15629.3|15632.1|15630.1|15630.8|15628.8|63
1630501450000|2021-09-01 13:04:10|15631.4|15629.4|15630.8|15628.8|15631.6|15629.6|15629.9|15627.9|64
1630501460000|2021-09-01 13:04:20|15630.6|15628.6|15632.1|15630.1|15632.1|15630.1|15630.3|15628.3|73
1630501470000|2021-09-01 13:04:30|15631.9|15629.9|15631.6|15629.6|15631.9|15629.9|15631.4|15629.4|38
1630501480000|2021-09-01 13:04:40|15631.4|15629.4|15629.4|15627.4|15631.4|15629.4|15629.4|15627.4|99
1630501490000|2021-09-01 13:04:50|15629.6|15627.6|15629.4|15627.4|15630.1|15628.1|15629.2|15627.2|56
1630501500000|2021-09-01 13:05:00|15629.7|15627.7|15630.1|15628.1|15630.9|15628.9|15629.1|15627.1|110
1630501510000|2021-09-01 13:05:10|15630.2|15628.2|15629.3|15627.3|15630.6|15628.6|15628.7|15626.7|73
1630501520000|2021-09-01 13:05:20|15629.4|15627.4|15630.1|15628.1|15630.3|15628.3|15628.8|15626.8|39
1630501530000|2021-09-01 13:05:30|15629.9|15627.9|15630.1|15628.1|15630.4|15628.4|15628.8|15626.8|30
1630501540000|2021-09-01 13:05:40|15629.9|15627.9|15629.1|15627.1|15630.1|15628.1|15629.1|15627.1|21
1630501550000|2021-09-01 13:05:50|15629.2|15627.2|15630.6|15628.6|15630.6|15628.6|15629.2|15627.2|25
1630501560000|2021-09-01 13:06:00|15630.4|15628.4|15629.6|15627.6|15630.4|15628.4|15629.2|15627.2|20
1630501570000|2021-09-01 13:06:10|15629.3|15627.3|15629.3|15627.3|15629.3|15627.3|15628.9|15626.9|12
1630501580000|2021-09-01 13:06:20|15629.2|15627.2|15628.8|15626.8|15629.3|15627.3|15628.7|15626.7|19
1630501590000|2021-09-01 13:06:30|15628.9|15626.9|15629.3|15627.3|15629.4|15627.4|15628.7|15626.7|25
1630501600000|2021-09-01 13:06:40|15629.4|15627.4|15624.4|15622.4|15630.3|15628.3|15623.6|15621.6|745
1630501610000|2021-09-01 13:06:50|15624.7|15622.7|15624.9|15622.9|15625.3|15623.3|15622.4|15620.4|190
1630501620000|2021-09-01 13:07:00|15625.1|15623.1|15628.3|15626.3|15628.4|15626.4|15625.1|15623.1|98
1630501630000|2021-09-01 13:07:10|15628.4|15626.4|15627.8|15625.8|15628.4|15626.4|15627.4|15625.4|43
1630501640000|2021-09-01 13:07:20|15627.7|15625.7|15626.1|15624.1|15628.1|15626.1|15625.6|15623.6|69
1630501650000|2021-09-01 13:07:30|15625.8|15623.8|15626.8|15624.8|15626.8|15624.8|15625.2|15623.2|41
1630501660000|2021-09-01 13:07:40|15626.7|15624.7|15626.6|15624.6|15627.3|15625.3|15626.6|15624.6|20
1630501670000|2021-09-01 13:07:50|15626.4|15624.4|15626.6|15624.6|15626.8|15624.8|15625.9|15623.9|26
1630501680000|2021-09-01 13:08:00|15626.7|15624.7|15626.3|15624.3|15626.8|15624.8|15625.9|15623.9|15
1630501690000|2021-09-01 13:08:10|15626.2|15624.2|15625.1|15623.1|15626.2|15624.2|15624.9|15622.9|50
1630501700000|2021-09-01 13:08:20|15625.2|15623.2|15627.2|15625.2|15627.2|15625.2|15624.8|15622.8|38
1630501710000|2021-09-01 13:08:30|15627.3|15625.3|15627.2|15625.2|15627.8|15625.8|15626.8|15624.8|20
1630501720000|2021-09-01 13:08:40|15627.3|15625.3|15626.8|15624.8|15627.4|15625.4|15626.8|15624.8|11
1630501730000|2021-09-01 13:08:50|15626.9|15624.9|15627.3|15625.3|15627.6|15625.6|15626.8|15624.8|23
1630501740000|2021-09-01 13:09:00|15627.4|15625.4|15627.1|15625.1|15627.4|15625.4|15626.6|15624.6|16
1630501750000|2021-09-01 13:09:10|15627.2|15625.2|15626.8|15624.8|15627.3|15625.3|15626.7|15624.7|20
1630501760000|2021-09-01 13:09:20|15626.9|15624.9|15627.4|15625.4|15627.6|15625.6|15626.9|15624.9|14
1630501770000|2021-09-01 13:09:30|15627.6|15625.6|15627.1|15625.1|15627.7|15625.7|15626.8|15624.8|7
1630501780000|2021-09-01 13:09:40|15626.7|15624.7|15626.7|15624.7|15626.9|15624.9|15626.6|15624.6|8
1630501790000|2021-09-01 13:09:50|15627.1|15625.1|15626.9|15624.9|15627.4|15625.4|15626.6|15624.6|22
1630501800000|2021-09-01 13:10:00|15626.8|15624.8|15627.1|15625.1|15627.2|15625.2|15626.2|15624.2|51
1630501810000|2021-09-01 13:10:10|15627.2|15625.2|15627.1|15625.1|15627.4|15625.4|15626.9|15624.9|21
1630501820000|2021-09-01 13:10:20|15626.9|15624.9|15628.2|15626.2|15628.3|15626.3|15626.9|15624.9|34
1630501830000|2021-09-01 13:10:30|15627.8|15625.8|15628.2|15626.2|15628.3|15626.3|15627.8|15625.8|18
1630501840000|2021-09-01 13:10:40|15628.3|15626.3|15628.2|15626.2|15628.6|15626.6|15628.1|15626.1|55
1630501850000|2021-09-01 13:10:50|15628.3|15626.3|15630.3|15628.3|15630.4|15628.4|15628.3|15626.3|134
1630501860000|2021-09-01 13:11:00|15630.4|15628.4|15630.6|15628.6|15630.6|15628.6|15629.6|15627.6|43
1630501870000|2021-09-01 13:11:10|15630.4|15628.4|15629.3|15627.3|15630.4|15628.4|15629.3|15627.3|22
1630501880000|2021-09-01 13:11:20|15629.2|15627.2|15629.3|15627.3|15629.9|15627.9|15628.8|15626.8|28
1630501890000|2021-09-01 13:11:30|15629.2|15627.2|15629.3|15627.3|15629.6|15627.6|15628.2|15626.2|50
1630501900000|2021-09-01 13:11:40|15629.4|15627.4|15629.9|15627.9|15630.1|15628.1|15629.4|15627.4|27
1630501910000|2021-09-01 13:11:50|15630.1|15628.1|15630.2|15628.2|15630.3|15628.3|15629.9|15627.9|17
1630501920000|2021-09-01 13:12:00|15630.3|15628.3|15630.8|15628.8|15631.1|15629.1|15630.3|15628.3|65
1630501930000|2021-09-01 13:12:10|15631.1|15629.1|15630.8|15628.8|15631.6|15629.6|15630.8|15628.8|40
1630501940000|2021-09-01 13:12:20|15630.7|15628.7|15630.6|15628.6|15630.8|15628.8|15630.3|15628.3|25
1630501950000|2021-09-01 13:12:30|15630.7|15628.7|15629.9|15627.9|15630.7|15628.7|15629.8|15627.8|19
1630501960000|2021-09-01 13:12:40|15629.8|15627.8|15629.8|15627.8|15629.8|15627.8|15629.3|15627.3|22
1630501970000|2021-09-01 13:12:50|15629.7|15627.7|15630.1|15628.1|15630.6|15628.6|15629.7|15627.7|18
1630501980000|2021-09-01 13:13:00|15630.2|15628.2|15629.1|15627.1|15630.2|15628.2|15628.8|15626.8|33
1630501990000|2021-09-01 13:13:10|15628.9|15626.9|15628.1|15626.1|15629.2|15627.2|15628.1|15626.1|38
1630502000000|2021-09-01 13:13:20|15627.9|15625.9|15628.6|15626.6|15628.7|15626.7|15627.9|15625.9|42
1630502010000|2021-09-01 13:13:30|15628.7|15626.7|15628.6|15626.6|15628.7|15626.7|15628.1|15626.1|20
1630502020000|2021-09-01 13:13:40|15628.4|15626.4|15629.1|15627.1|15629.2|15627.2|15628.3|15626.3|14
1630502030000|2021-09-01 13:13:50|15628.9|15626.9|15628.6|15626.6|15628.9|15626.9|15628.3|15626.3|15
1630502040000|2021-09-01 13:14:00|15628.7|15626.7|15629.1|15627.1|15630.2|15628.2|15628.3|15626.3|46
1630502050000|2021-09-01 13:14:10|15628.9|15626.9|15629.3|15627.3|15629.4|15627.4|15628.9|15626.9|14
1630502060000|2021-09-01 13:14:20|15629.2|15627.2|15629.6|15627.6|15629.6|15627.6|15629.1|15627.1|10
1630502070000|2021-09-01 13:14:30|15629.7|15627.7|15630.1|15628.1|15630.1|15628.1|15629.3|15627.3|7
1630502080000|2021-09-01 13:14:40|15629.9|15627.9|15630.2|15628.2|15630.7|15628.7|15629.7|15627.7|20
1630502090000|2021-09-01 13:14:50|15630.3|15628.3|15630.7|15628.7|15631.1|15629.1|15630.3|15628.3|18
1630502100000|2021-09-01 13:15:00|15630.6|15628.6|15631.2|15629.2|15631.4|15629.4|15630.3|15628.3|65
1630502110000|2021-09-01 13:15:10|15631.1|15629.1|15630.6|15628.6|15631.4|15629.4|15630.6|15628.6|32
1630502120000|2021-09-01 13:15:20|15630.7|15628.7|15631.1|15629.1|15631.4|15629.4|15630.6|15628.6|26
1630502130000|2021-09-01 13:15:30|15631.2|15629.2|15631.3|15629.3|15631.4|15629.4|15631.1|15629.1|5
1630502140000|2021-09-01 13:15:40|15631.2|15629.2|15630.6|15628.6|15631.4|15629.4|15630.6|15628.6|32
1630502150000|2021-09-01 13:15:50|15630.7|15628.7|15630.4|15628.4|15630.7|15628.7|15629.7|15627.7|49
1630502160000|2021-09-01 13:16:00|15630.6|15628.6|15629.8|15627.8|15630.6|15628.6|15628.7|15626.7|59
1630502170000|2021-09-01 13:16:10|15629.7|15627.7|15628.8|15626.8|15629.7|15627.7|15628.6|15626.6|36
1630502180000|2021-09-01 13:16:20|15628.7|15626.7|15629.3|15627.3|15629.4|15627.4|15628.4|15626.4|28
1630502190000|2021-09-01 13:16:30|15629.2|15627.2|15631.1|15629.1|15631.2|15629.2|15629.2|15627.2|61
1630502200000|2021-09-01 13:16:40|15630.9|15628.9|15633.8|15631.8|15633.9|15631.9|15630.9|15628.9|146
1630502210000|2021-09-01 13:16:50|15633.9|15631.9|15632.3|15630.3|15634.1|15632.1|15632.2|15630.2|45
1630502220000|2021-09-01 13:17:00|15632.4|15630.4|15632.6|15630.6|15632.9|15630.9|15631.2|15629.2|64
1630502230000|2021-09-01 13:17:10|15632.8|15630.8|15633.3|15631.3|15633.4|15631.4|15632.3|15630.3|31
1630502240000|2021-09-01 13:17:20|15633.4|15631.4|15632.6|15630.6|15633.6|15631.6|15632.4|15630.4|26
1630502250000|2021-09-01 13:17:30|15632.4|15630.4|15631.8|15629.8|15632.4|15630.4|15631.3|15629.3|26
1630502260000|2021-09-01 13:17:40|15631.9|15629.9|15631.6|15629.6|15632.4|15630.4|15630.7|15628.7|38
1630502270000|2021-09-01 13:17:50|15631.4|15629.4|15633.2|15631.2|15633.7|15631.7|15631.3|15629.3|60
1630502280000|2021-09-01 13:18:00|15633.1|15631.1|15634.7|15632.7|15634.7|15632.7|15633.1|15631.1|68
1630502290000|2021-09-01 13:18:10|15634.6|15632.6|15633.6|15631.6|15634.6|15632.6|15633.6|15631.6|55
1630502300000|2021-09-01 13:18:20|15633.7|15631.7|15633.6|15631.6|15633.8|15631.8|15633.3|15631.3|20
1630502310000|2021-09-01 13:18:30|15633.4|15631.4|15632.3|15630.3|15633.8|15631.8|15632.3|15630.3|32
1630502320000|2021-09-01 13:18:40|15632.2|15630.2|15633.3|15631.3|15633.3|15631.3|15632.2|15630.2|22
1630502330000|2021-09-01 13:18:50|15632.8|15630.8|15631.7|15629.7|15632.8|15630.8|15631.3|15629.3|57
1630502340000|2021-09-01 13:19:00|15631.8|15629.8|15632.4|15630.4|15632.9|15630.9|15631.4|15629.4|49
1630502350000|2021-09-01 13:19:10|15632.6|15630.6|15633.4|15631.4|15634.2|15632.2|15632.6|15630.6|21
1630502360000|2021-09-01 13:19:20|15633.6|15631.6|15634.4|15632.4|15634.6|15632.6|15633.6|15631.6|23
1630502370000|2021-09-01 13:19:30|15634.6|15632.6|15634.6|15632.6|15634.8|15632.8|15633.9|15631.9|46
1630502380000|2021-09-01 13:19:40|15634.7|15632.7|15634.1|15632.1|15634.7|15632.7|15633.8|15631.8|15
1630502390000|2021-09-01 13:19:50|15633.9|15631.9|15633.7|15631.7|15633.9|15631.9|15633.3|15631.3|25
1630502400000|2021-09-01 13:20:00|15633.8|15631.8|15634.3|15632.3|15634.6|15632.6|15633.8|15631.8|24
1630502410000|2021-09-01 13:20:10|15634.4|15632.4|15634.3|15632.3|15634.4|15632.4|15633.9|15631.9|18
1630502420000|2021-09-01 13:20:20|15634.1|15632.1|15634.1|15632.1|15634.3|15632.3|15634.1|15632.1|16
1630502430000|2021-09-01 13:20:30|15633.9|15631.9|15633.6|15631.6|15634.4|15632.4|15633.1|15631.1|62
1630502440000|2021-09-01 13:20:40|15633.7|15631.7|15634.6|15632.6|15634.6|15632.6|15633.7|15631.7|16
1630502450000|2021-09-01 13:20:50|15634.4|15632.4|15633.3|15631.3|15634.6|15632.6|15632.9|15630.9|29
1630502460000|2021-09-01 13:21:00|15633.6|15631.6|15631.8|15629.8|15634.1|15632.1|15631.3|15629.3|74
1630502470000|2021-09-01 13:21:10|15631.7|15629.7|15628.9|15626.9|15632.2|15630.2|15628.9|15626.9|76
1630502480000|2021-09-01 13:21:20|15629.1|15627.1|15630.6|15628.6|15630.6|15628.6|15628.2|15626.2|115
1630502490000|2021-09-01 13:21:30|15630.7|15628.7|15631.3|15629.3|15631.8|15629.8|15630.6|15628.6|58
1630502500000|2021-09-01 13:21:40|15631.2|15629.2|15630.4|15628.4|15631.3|15629.3|15630.3|15628.3|20
1630502510000|2021-09-01 13:21:50|15630.3|15628.3|15629.9|15627.9|15630.4|15628.4|15628.4|15626.4|48
1630502520000|2021-09-01 13:22:00|15630.3|15628.3|15630.6|15628.6|15631.8|15629.8|15630.1|15628.1|50
1630502530000|2021-09-01 13:22:10|15630.7|15628.7|15629.1|15627.1|15630.8|15628.8|15628.6|15626.6|41
1630502540000|2021-09-01 13:22:20|15628.9|15626.9|15628.1|15626.1|15629.1|15627.1|15627.4|15625.4|92
1630502550000|2021-09-01 13:22:30|15627.9|15625.9|15628.1|15626.1|15628.7|15626.7|15627.7|15625.7|17
1630502560000|2021-09-01 13:22:40|15628.2|15626.2|15627.6|15625.6|15628.2|15626.2|15627.3|15625.3|55
1630502570000|2021-09-01 13:22:50|15627.4|15625.4|15628.8|15626.8|15629.1|15627.1|15627.2|15625.2|40
1630502580000|2021-09-01 13:23:00|15628.7|15626.7|15630.3|15628.3|15630.3|15628.3|15628.6|15626.6|63
1630502590000|2021-09-01 13:23:10|15630.2|15628.2|15630.6|15628.6|15630.7|15628.7|15629.8|15627.8|47
1630502600000|2021-09-01 13:23:20|15630.4|15628.4|15631.3|15629.3|15631.3|15629.3|15630.1|15628.1|30
1630502610000|2021-09-01 13:23:30|15631.4|15629.4|15631.9|15629.9|15632.9|15630.9|15631.1|15629.1|92
1630502620000|2021-09-01 13:23:40|15631.7|15629.7|15632.1|15630.1|15632.6|15630.6|15631.2|15629.2|39
1630502630000|2021-09-01 13:23:50|15632.2|15630.2|15632.3|15630.3|15632.3|15630.3|15631.7|15629.7|12
1630502640000|2021-09-01 13:24:00|15632.6|15630.6|15632.7|15630.7|15633.1|15631.1|15632.3|15630.3|34
1630502650000|2021-09-01 13:24:10|15632.9|15630.9|15635.6|15633.6|15635.6|15633.6|15632.7|15630.7|79
1630502660000|2021-09-01 13:24:20|15635.4|15633.4|15636.1|15634.1|15636.2|15634.2|15635.4|15633.4|80
1630502670000|2021-09-01 13:24:30|15636.2|15634.2|15635.6|15633.6|15636.2|15634.2|15635.3|15633.3|40
1630502680000|2021-09-01 13:24:40|15635.7|15633.7|15635.8|15633.8|15636.2|15634.2|15635.6|15633.6|23
1630502690000|2021-09-01 13:24:50|15635.9|15633.9|15635.3|15633.3|15635.9|15633.9|15634.6|15632.6|39
1630502700000|2021-09-01 13:25:00|15634.1|15632.1|15634.3|15632.3|15634.6|15632.6|15633.6|15631.6|123
1630502710000|2021-09-01 13:25:10|15634.2|15632.2|15631.9|15629.9|15634.3|15632.3|15631.6|15629.6|80
1630502720000|2021-09-01 13:25:20|15632.1|15630.1|15632.3|15630.3|15632.8|15630.8|15631.4|15629.4|93
1630502730000|2021-09-01 13:25:30|15632.4|15630.4|15633.3|15631.3|15634.1|15632.1|15632.1|15630.1|35
1630502740000|2021-09-01 13:25:40|15633.4|15631.4|15633.2|15631.2|15633.6|15631.6|15632.9|15630.9|18
1630502750000|2021-09-01 13:25:50|15633.3|15631.3|15634.3|15632.3|15635.3|15633.3|15633.3|15631.3|43
1630502760000|2021-09-01 13:26:00|15634.4|15632.4|15634.1|15632.1|15634.4|15632.4|15633.7|15631.7|21
1630502770000|2021-09-01 13:26:10|15634.3|15632.3|15633.6|15631.6|15634.3|15632.3|15633.2|15631.2|32
1630502780000|2021-09-01 13:26:20|15633.4|15631.4|15634.4|15632.4|15634.8|15632.8|15633.4|15631.4|15
1630502790000|2021-09-01 13:26:30|15634.3|15632.3|15634.6|15632.6|15634.7|15632.7|15633.9|15631.9|16
1630502800000|2021-09-01 13:26:40|15634.7|15632.7|15632.2|15630.2|15634.7|15632.7|15632.1|15630.1|73
1630502810000|2021-09-01 13:26:50|15632.1|15630.1|15632.3|15630.3|15632.6|15630.6|15631.2|15629.2|65
1630502820000|2021-09-01 13:27:00|15632.2|15630.2|15631.9|15629.9|15633.3|15631.3|15631.9|15629.9|34
1630502830000|2021-09-01 13:27:10|15632.1|15630.1|15632.8|15630.8|15633.2|15631.2|15631.9|15629.9|29
1630502840000|2021-09-01 13:27:20|15632.9|15630.9|15632.6|15630.6|15633.3|15631.3|15632.4|15630.4|15
1630502850000|2021-09-01 13:27:30|15632.4|15630.4|15632.6|15630.6|15633.1|15631.1|15632.3|15630.3|50
1630502860000|2021-09-01 13:27:40|15632.7|15630.7|15632.8|15630.8|15633.3|15631.3|15632.3|15630.3|25
1630502870000|2021-09-01 13:27:50|15632.7|15630.7|15629.3|15627.3|15632.7|15630.7|15629.2|15627.2|89
1630502880000|2021-09-01 13:28:00|15629.2|15627.2|15628.9|15626.9|15629.6|15627.6|15628.3|15626.3|179
1630502890000|2021-09-01 13:28:10|15628.8|15626.8|15630.3|15628.3|15630.6|15628.6|15628.8|15626.8|85
1630502900000|2021-09-01 13:28:20|15630.4|15628.4|15628.6|15626.6|15630.8|15628.8|15628.1|15626.1|70
1630502910000|2021-09-01 13:28:30|15628.4|15626.4|15628.8|15626.8|15628.9|15626.9|15628.1|15626.1|49
1630502920000|2021-09-01 13:28:40|15628.7|15626.7|15628.4|15626.4|15629.3|15627.3|15627.8|15625.8|68
1630502930000|2021-09-01 13:28:50|15628.3|15626.3|15629.6|15627.6|15629.7|15627.7|15628.3|15626.3|44
1630502940000|2021-09-01 13:29:00|15629.4|15627.4|15629.6|15627.6|15629.8|15627.8|15629.1|15627.1|44
1630502950000|2021-09-01 13:29:10|15629.7|15627.7|15630.2|15628.2|15630.4|15628.4|15629.3|15627.3|38
1630502960000|2021-09-01 13:29:20|15630.3|15628.3|15631.8|15629.8|15631.8|15629.8|15630.2|15628.2|61
1630502970000|2021-09-01 13:29:30|15631.7|15629.7|15630.9|15628.9|15631.7|15629.7|15630.3|15628.3|48
1630502980000|2021-09-01 13:29:40|15630.8|15628.8|15629.6|15627.6|15631.1|15629.1|15629.6|15627.6|34
1630502990000|2021-09-01 13:29:50|15629.4|15627.4|15630.8|15628.8|15630.8|15628.8|15629.4|15627.4|184
1630503000000|2021-09-01 13:30:00|15630.3|15629.3|15636.1|15635.1|15637.6|15636.6|15627.8|15626.8|1388
1630503010000|2021-09-01 13:30:10|15636.8|15635.8|15638.1|15637.1|15639.6|15638.6|15633.6|15632.6|986
1630503020000|2021-09-01 13:30:20|15638.4|15637.4|15631.7|15630.7|15639.4|15638.4|15630.4|15629.4|677
1630503030000|2021-09-01 13:30:30|15631.3|15630.3|15633.6|15632.6|15634.4|15633.4|15623.2|15622.2|1084
1630503040000|2021-09-01 13:30:40|15634.3|15633.3|15634.6|15633.6|15636.2|15635.2|15632.1|15631.1|545
1630503050000|2021-09-01 13:30:50|15633.8|15632.8|15630.8|15629.8|15635.2|15634.2|15628.3|15627.3|709
1630503060000|2021-09-01 13:31:00|15630.6|15629.6|15629.2|15628.2|15632.6|15631.6|15627.2|15626.2|611
1630503070000|2021-09-01 13:31:10|15629.9|15628.9|15641.6|15640.6|15642.4|15641.4|15629.8|15628.8|820
1630503080000|2021-09-01 13:31:20|15641.8|15640.8|15645.1|15644.1|15645.4|15644.4|15640.4|15639.4|955
1630503090000|2021-09-01 13:31:30|15644.7|15643.7|15647.8|15646.8|15651.7|15650.7|15644.2|15643.2|1105
1630503100000|2021-09-01 13:31:40|15647.6|15646.6|15647.6|15646.6|15649.4|15648.4|15643.6|15642.6|641
1630503110000|2021-09-01 13:31:50|15647.2|15646.2|15655.2|15654.2|15655.9|15654.9|15645.8|15644.8|807
1630503120000|2021-09-01 13:32:00|15654.9|15653.9|15654.1|15653.1|15659.6|15658.6|15653.6|15652.6|1041
1630503130000|2021-09-01 13:32:10|15653.8|15652.8|15652.6|15651.6|15654.6|15653.6|15650.4|15649.4|709
1630503140000|2021-09-01 13:32:20|15652.3|15651.3|15658.8|15657.8|15658.9|15657.9|15652.3|15651.3|620
1630503150000|2021-09-01 13:32:30|15658.9|15657.9|15652.1|15651.1|15659.4|15658.4|15651.6|15650.6|669
1630503160000|2021-09-01 13:32:40|15651.8|15650.8|15653.8|15652.8|15656.2|15655.2|15650.9|15649.9|432
1630503170000|2021-09-01 13:32:50|15653.6|15652.6|15652.8|15651.8|15655.7|15654.7|15651.8|15650.8|376
1630503180000|2021-09-01 13:33:00|15653.1|15652.1|15662.9|15661.9|15663.7|15662.7|15652.6|15651.6|1098
1630503190000|2021-09-01 13:33:10|15662.8|15661.8|15663.6|15662.6|15664.3|15663.3|15660.8|15659.8|744
1630503200000|2021-09-01 13:33:20|15663.8|15662.8|15665.6|15664.6|15665.6|15664.6|15660.7|15659.7|582
1630503210000|2021-09-01 13:33:30|15665.4|15664.4|15661.9|15660.9|15667.2|15666.2|15659.3|15658.3|885
1630503220000|2021-09-01 13:33:40|15662.1|15661.1|15664.2|15663.2|15667.3|15666.3|15661.8|15660.8|625
1630503230000|2021-09-01 13:33:50|15665.1|15664.1|15666.3|15665.3|15667.9|15666.9|15663.2|15662.2|389
1630503240000|2021-09-01 13:34:00|15666.4|15665.4|15661.2|15660.2|15667.1|15666.1|15661.2|15660.2|545
1630503250000|2021-09-01 13:34:10|15661.1|15660.1|15659.1|15658.1|15662.3|15661.3|15658.3|15657.3|547
1630503260000|2021-09-01 13:34:20|15658.8|15657.8|15660.3|15659.3|15662.2|15661.2|15655.8|15654.8|542
1630503270000|2021-09-01 13:34:30|15659.9|15658.9|15660.1|15659.1|15661.9|15660.9|15659.1|15658.1|356
1630503280000|2021-09-01 13:34:40|15659.8|15658.8|15659.9|15658.9|15662.3|15661.3|15659.3|15658.3|329
1630503290000|2021-09-01 13:34:50|15659.8|15658.8|15659.3|15658.3|15660.4|15659.4|15654.3|15653.3|494
1630503300000|2021-09-01 13:35:00|15659.2|15658.2|15667.6|15666.6|15667.6|15666.6|15659.2|15658.2|1310
1630503310000|2021-09-01 13:35:10|15668.9|15667.9|15664.7|15663.7|15669.8|15668.8|15663.4|15662.4|798
1630503320000|2021-09-01 13:35:20|15664.8|15663.8|15666.2|15665.2|15667.3|15666.3|15663.8|15662.8|418
1630503330000|2021-09-01 13:35:30|15666.3|15665.3|15665.3|15664.3|15666.9|15665.9|15663.3|15662.3|360
1630503340000|2021-09-01 13:35:40|15665.4|15664.4|15664.9|15663.9|15670.3|15669.3|15663.6|15662.6|456
1630503350000|2021-09-01 13:35:50|15665.1|15664.1|15663.3|15662.3|15665.2|15664.2|15662.2|15661.2|283
1630503360000|2021-09-01 13:36:00|15663.8|15662.8|15661.7|15660.7|15664.1|15663.1|15656.4|15655.4|675
1630503370000|2021-09-01 13:36:10|15661.6|15660.6|15661.6|15660.6|15663.8|15662.8|15658.9|15657.9|436
1630503380000|2021-09-01 13:36:20|15660.6|15659.6|15658.1|15657.1|15662.3|15661.3|15657.3|15656.3|414
1630503390000|2021-09-01 13:36:30|15657.8|15656.8|15657.6|15656.6|15658.8|15657.8|15653.9|15652.9|457
1630503400000|2021-09-01 13:36:40|15657.4|15656.4|15655.1|15654.1|15657.4|15656.4|15653.7|15652.7|365
1630503410000|2021-09-01 13:36:50|15655.2|15654.2|15651.9|15650.9|15655.7|15654.7|15651.9|15650.9|461
1630503420000|2021-09-01 13:37:00|15651.8|15650.8|15654.2|15653.2|15654.8|15653.8|15651.2|15650.2|656
1630503430000|2021-09-01 13:37:10|15653.6|15652.6|15658.2|15657.2|15658.9|15657.9|15653.3|15652.3|502
1630503440000|2021-09-01 13:37:20|15658.1|15657.1|15658.4|15657.4|15660.6|15659.6|15657.7|15656.7|328
1630503450000|2021-09-01 13:37:30|15658.7|15657.7|15659.3|15658.3|15659.9|15658.9|15657.1|15656.1|228
1630503460000|2021-09-01 13:37:40|15659.4|15658.4|15657.1|15656.1|15660.7|15659.7|15657.1|15656.1|171
1630503470000|2021-09-01 13:37:50|15657.2|15656.2|15655.3|15654.3|15657.3|15656.3|15655.2|15654.2|280
1630503480000|2021-09-01 13:38:00|15655.2|15654.2|15657.4|15656.4|15657.9|15656.9|15654.4|15653.4|401
1630503490000|2021-09-01 13:38:10|15657.3|15656.3|15658.2|15657.2|15659.4|15658.4|15654.7|15653.7|307
1630503500000|2021-09-01 13:38:20|15658.3|15657.3|15659.7|15658.7|15660.6|15659.6|15657.2|15656.2|259
1630503510000|2021-09-01 13:38:30|15659.8|15658.8|15659.1|15658.1|15659.9|15658.9|15658.3|15657.3|323
1630503520000|2021-09-01 13:38:40|15658.9|15657.9|15657.8|15656.8|15659.8|15658.8|15657.6|15656.6|253
1630503530000|2021-09-01 13:38:50|15657.7|15656.7|15654.7|15653.7|15657.7|15656.7|15653.2|15652.2|383
1630503540000|2021-09-01 13:39:00|15654.3|15653.3|15652.3|15651.3|15654.9|15653.9|15652.2|15651.2|377
1630503550000|2021-09-01 13:39:10|15652.4|15651.4|15654.4|15653.4|15655.7|15654.7|15652.1|15651.1|333
1630503560000|2021-09-01 13:39:20|15653.9|15652.9|15655.4|15654.4|15655.4|15654.4|15651.6|15650.6|330
1630503570000|2021-09-01 13:39:30|15655.3|15654.3|15655.6|15654.6|15656.7|15655.7|15654.7|15653.7|205
1630503580000|2021-09-01 13:39:40|15655.7|15654.7|15654.2|15653.2|15657.8|15656.8|15654.1|15653.1|264
1630503590000|2021-09-01 13:39:50|15654.3|15653.3|15655.8|15654.8|15655.8|15654.8|15653.1|15652.1|298
1630503600000|2021-09-01 13:40:00|15656.2|15655.2|15658.6|15657.6|15660.3|15659.3|15656.1|15655.1|1085
1630503610000|2021-09-01 13:40:10|15658.4|15657.4|15660.6|15659.6|15662.4|15661.4|15658.1|15657.1|477
1630503620000|2021-09-01 13:40:20|15660.7|15659.7|15657.8|15656.8|15661.9|15660.9|15657.8|15656.8|265
1630503630000|2021-09-01 13:40:30|15657.6|15656.6|15655.1|15654.1|15659.6|15658.6|15654.3|15653.3|359
1630503640000|2021-09-01 13:40:40|15655.2|15654.2|15656.1|15655.1|15656.4|15655.4|15653.1|15652.1|303
1630503650000|2021-09-01 13:40:50|15656.2|15655.2|15659.1|15658.1|15659.3|15658.3|15654.3|15653.3|267
1630503660000|2021-09-01 13:41:00|15658.9|15657.9|15660.8|15659.8|15662.9|15661.9|15658.1|15657.1|560
1630503670000|2021-09-01 13:41:10|15660.6|15659.6|15661.4|15660.4|15662.9|15661.9|15660.1|15659.1|325
1630503680000|2021-09-01 13:41:20|15661.3|15660.3|15661.1|15660.1|15662.7|15661.7|15660.4|15659.4|267
1630503690000|2021-09-01 13:41:30|15660.8|15659.8|15662.6|15661.6|15662.8|15661.8|15660.6|15659.6|265
1630503700000|2021-09-01 13:41:40|15662.7|15661.7|15660.2|15659.2|15662.7|15661.7|15659.8|15658.8|184
1630503710000|2021-09-01 13:41:50|15660.6|15659.6|15659.7|15658.7|15661.2|15660.2|15658.7|15657.7|193
1630503720000|2021-09-01 13:42:00|15659.8|15658.8|15659.8|15658.8|15662.2|15661.2|15659.7|15658.7|339
1630503730000|2021-09-01 13:42:10|15659.7|15658.7|15661.2|15660.2|15662.6|15661.6|15658.9|15657.9|245
1630503740000|2021-09-01 13:42:20|15661.3|15660.3|15659.2|15658.2|15661.3|15660.3|15658.9|15657.9|186
1630503750000|2021-09-01 13:42:30|15659.6|15658.6|15660.9|15659.9|15661.1|15660.1|15658.3|15657.3|238
1630503760000|2021-09-01 13:42:40|15660.6|15659.6|15659.9|15658.9|15661.9|15660.9|15659.1|15658.1|167
1630503770000|2021-09-01 13:42:50|15659.8|15658.8|15665.1|15664.1|15665.2|15664.2|15659.2|15658.2|289
1630503780000|2021-09-01 13:43:00|15665.2|15664.2|15667.4|15666.4|15667.4|15666.4|15663.2|15662.2|579
1630503790000|2021-09-01 13:43:10|15667.3|15666.3|15666.7|15665.7|15667.7|15666.7|15665.2|15664.2|347
1630503800000|2021-09-01 13:43:20|15666.6|15665.6|15667.3|15666.3|15667.6|15666.6|15666.1|15665.1|204
1630503810000|2021-09-01 13:43:30|15667.4|15666.4|15667.7|15666.7|15668.8|15667.8|15666.8|15665.8|378
1630503820000|2021-09-01 13:43:40|15667.6|15666.6|15668.6|15667.6|15669.4|15668.4|15666.1|15665.1|403
1630503830000|2021-09-01 13:43:50|15668.7|15667.7|15666.6|15665.6|15669.4|15668.4|15665.9|15664.9|330
1630503840000|2021-09-01 13:44:00|15666.7|15665.7|15669.1|15668.1|15669.2|15668.2|15666.6|15665.6|295
1630503850000|2021-09-01 13:44:10|15669.2|15668.2|15670.1|15669.1|15673.2|15672.2|15669.2|15668.2|655
1630503860000|2021-09-01 13:44:20|15670.3|15669.3|15669.9|15668.9|15672.4|15671.4|15669.9|15668.9|229
1630503870000|2021-09-01 13:44:30|15669.8|15668.8|15669.3|15668.3|15671.2|15670.2|15669.1|15668.1|224
1630503880000|2021-09-01 13:44:40|15669.2|15668.2|15669.2|15668.2|15669.4|15668.4|15667.9|15666.9|200
1630503890000|2021-09-01 13:44:50|15669.3|15668.3|15671.1|15670.1|15671.1|15670.1|15667.3|15666.3|289
1630503900000|2021-09-01 13:45:00|15670.9|15669.9|15674.8|15673.8|15682.7|15681.7|15670.1|15669.1|1532
1630503910000|2021-09-01 13:45:10|15675.6|15674.6|15677.2|15676.2|15678.2|15677.2|15673.3|15672.3|485
1630503920000|2021-09-01 13:45:20|15677.1|15676.1|15677.7|15676.7|15678.9|15677.9|15676.2|15675.2|359
1630503930000|2021-09-01 13:45:30|15678.4|15677.4|15678.8|15677.8|15680.1|15679.1|15677.6|15676.6|300
1630503940000|2021-09-01 13:45:40|15679.3|15678.3|15676.4|15675.4|15679.9|15678.9|15676.2|15675.2|360
1630503950000|2021-09-01 13:45:50|15676.6|15675.6|15675.8|15674.8|15677.4|15676.4|15673.9|15672.9|289
1630503960000|2021-09-01 13:46:00|15675.7|15674.7|15681.2|15680.2|15681.2|15680.2|15675.6|15674.6|369
1630503970000|2021-09-01 13:46:10|15681.4|15680.4|15682.2|15681.2|15685.2|15684.2|15680.8|15679.8|745
1630503980000|2021-09-01 13:46:20|15681.9|15680.9|15682.3|15681.3|15684.8|15683.8|15681.7|15680.7|329
1630503990000|2021-09-01 13:46:30|15682.4|15681.4|15685.7|15684.7|15685.8|15684.8|15682.2|15681.2|335
1630504000000|2021-09-01 13:46:40|15685.8|15684.8|15685.6|15684.6|15686.9|15685.9|15685.1|15684.1|502
1630504010000|2021-09-01 13:46:50|15685.4|15684.4|15685.8|15684.8|15686.6|15685.6|15684.4|15683.4|337
1630504020000|2021-09-01 13:47:00|15685.7|15684.7|15687.2|15686.2|15689.3|15688.3|15685.7|15684.7|499
1630504030000|2021-09-01 13:47:10|15687.1|15686.1|15687.7|15686.7|15688.4|15687.4|15685.4|15684.4|286
1630504040000|2021-09-01 13:47:20|15688.1|15687.1|15689.7|15688.7|15691.6|15690.6|15687.1|15686.1|525
1630504050000|2021-09-01 13:47:30|15689.6|15688.6|15693.1|15692.1|15694.2|15693.2|15689.6|15688.6|491
1630504060000|2021-09-01 13:47:40|15693.6|15692.6|15690.3|15689.3|15693.7|15692.7|15690.3|15689.3|307
1630504070000|2021-09-01 13:47:50|15690.2|15689.2|15686.4|15685.4|15690.6|15689.6|15685.6|15684.6|523
1630504080000|2021-09-01 13:48:00|15686.6|15685.6|15690.8|15689.8|15691.9|15690.9|15686.6|15685.6|456
1630504090000|2021-09-01 13:48:10|15691.6|15690.6|15692.6|15691.6|15692.9|15691.9|15690.7|15689.7|396
1630504100000|2021-09-01 13:48:20|15692.7|15691.7|15690.8|15689.8|15693.2|15692.2|15690.7|15689.7|529
1630504110000|2021-09-01 13:48:30|15690.9|15689.9|15693.8|15692.8|15693.9|15692.9|15688.1|15687.1|741
1630504120000|2021-09-01 13:48:40|15693.7|15692.7|15693.8|15692.8|15695.3|15694.3|15693.1|15692.1|377
1630504130000|2021-09-01 13:48:50|15693.7|15692.7|15695.1|15694.1|15695.9|15694.9|15692.6|15691.6|286
1630504140000|2021-09-01 13:49:00|15695.2|15694.2|15693.6|15692.6|15696.1|15695.1|15692.2|15691.2|395
1630504150000|2021-09-01 13:49:10|15693.7|15692.7|15692.9|15691.9|15695.7|15694.7|15692.9|15691.9|387
1630504160000|2021-09-01 13:49:20|15693.1|15692.1|15692.7|15691.7|15694.1|15693.1|15692.6|15691.6|292
1630504170000|2021-09-01 13:49:30|15692.4|15691.4|15691.8|15690.8|15692.8|15691.8|15690.4|15689.4|493
1630504180000|2021-09-01 13:49:40|15692.1|15691.1|15694.3|15693.3|15694.6|15693.6|15691.6|15690.6|404
1630504190000|2021-09-01 13:49:50|15694.4|15693.4|15695.6|15694.6|15695.6|15694.6|15692.8|15691.8|272
1630504200000|2021-09-01 13:50:00|15695.9|15694.9|15693.1|15692.1|15698.4|15697.4|15692.7|15691.7|1376
1630504210000|2021-09-01 13:50:10|15692.7|15691.7|15692.2|15691.2|15693.2|15692.2|15691.1|15690.1|446
1630504220000|2021-09-01 13:50:20|15692.3|15691.3|15692.9|15691.9|15693.1|15692.1|15690.4|15689.4|370
1630504230000|2021-09-01 13:50:30|15693.1|15692.1|15693.6|15692.6|15693.7|15692.7|15691.3|15690.3|204
1630504240000|2021-09-01 13:50:40|15693.3|15692.3|15693.2|15692.2|15694.8|15693.8|15691.2|15690.2|266
1630504250000|2021-09-01 13:50:50|15693.1|15692.1|15693.1|15692.1|15693.4|15692.4|15691.7|15690.7|185
1630504260000|2021-09-01 13:51:00|15692.9|15691.9|15691.8|15690.8|15693.3|15692.3|15690.7|15689.7|255
1630504270000|2021-09-01 13:51:10|15691.7|15690.7|15692.9|15691.9|15693.6|15692.6|15691.6|15690.6|221
1630504280000|2021-09-01 13:51:20|15693.1|15692.1|15689.9|15688.9|15693.4|15692.4|15689.4|15688.4|360
1630504290000|2021-09-01 13:51:30|15690.1|15689.1|15691.2|15690.2|15691.9|15690.9|15689.9|15688.9|179
1630504300000|2021-09-01 13:51:40|15691.4|15690.4|15689.8|15688.8|15691.4|15690.4|15689.2|15688.2|264
1630504310000|2021-09-01 13:51:50|15689.9|15688.9|15688.6|15687.6|15691.6|15690.6|15688.1|15687.1|353
1630504320000|2021-09-01 13:52:00|15688.2|15687.2|15686.2|15685.2|15688.7|15687.7|15685.4|15684.4|491
1630504330000|2021-09-01 13:52:10|15686.7|15685.7|15685.6|15684.6|15686.7|15685.7|15684.9|15683.9|406
1630504340000|2021-09-01 13:52:20|15685.4|15684.4|15687.9|15686.9|15688.6|15687.6|15684.4|15683.4|376
1630504350000|2021-09-01 13:52:30|15688.1|15687.1|15690.3|15689.3|15690.3|15689.3|15686.2|15685.2|470
1630504360000|2021-09-01 13:52:40|15690.2|15689.2|15689.6|15688.6|15690.6|15689.6|15687.7|15686.7|384
1630504370000|2021-09-01 13:52:50|15689.7|15688.7|15691.8|15690.8|15692.2|15691.2|15689.7|15688.7|286
1630504380000|2021-09-01 13:53:00|15691.9|15690.9|15692.6|15691.6|15693.7|15692.7|15691.8|15690.8|430
1630504390000|2021-09-01 13:53:10|15692.4|15691.4|15693.8|15692.8|15694.1|15693.1|15692.2|15691.2|251
1630504400000|2021-09-01 13:53:20|15693.9|15692.9|15694.8|15693.8|15695.4|15694.4|15693.7|15692.7|293
1630504410000|2021-09-01 13:53:30|15694.7|15693.7|15693.7|15692.7|15695.2|15694.2|15693.4|15692.4|277
1630504420000|2021-09-01 13:53:40|15693.6|15692.6|15695.1|15694.1|15695.1|15694.1|15692.8|15691.8|261
1630504430000|2021-09-01 13:53:50|15694.9|15693.9|15692.3|15691.3|15694.9|15693.9|15691.8|15690.8|290
1630504440000|2021-09-01 13:54:00|15692.2|15691.2|15691.9|15690.9|15694.3|15693.3|15691.2|15690.2|304
1630504450000|2021-09-01 13:54:10|15691.7|15690.7|15693.2|15692.2|15693.4|15692.4|15691.6|15690.6|192
1630504460000|2021-09-01 13:54:20|15693.3|15692.3|15692.3|15691.3|15693.7|15692.7|15691.6|15690.6|149
1630504470000|2021-09-01 13:54:30|15692.4|15691.4|15691.1|15690.1|15692.4|15691.4|15690.8|15689.8|189
1630504480000|2021-09-01 13:54:40|15691.3|15690.3|15692.6|15691.6|15692.7|15691.7|15691.3|15690.3|134
1630504490000|2021-09-01 13:54:50|15692.7|15691.7|15691.7|15690.7|15693.6|15692.6|15691.6|15690.6|161
1630504500000|2021-09-01 13:55:00|15691.6|15690.6|15689.3|15688.3|15693.1|15692.1|15689.3|15688.3|324
1630504510000|2021-09-01 13:55:10|15689.7|15688.7|15687.9|15686.9|15690.1|15689.1|15687.4|15686.4|244
1630504520000|2021-09-01 13:55:20|15688.1|15687.1|15686.2|15685.2|15688.6|15687.6|15684.7|15683.7|449
1630504530000|2021-09-01 13:55:30|15686.1|15685.1|15686.1|15685.1|15686.2|15685.2|15684.2|15683.2|175
1630504540000|2021-09-01 13:55:40|15685.9|15684.9|15683.1|15682.1|15686.1|15685.1|15681.6|15680.6|289
1630504550000|2021-09-01 13:55:50|15683.2|15682.2|15684.6|15683.6|15685.4|15684.4|15683.1|15682.1|163
1630504560000|2021-09-01 13:56:00|15684.7|15683.7|15684.3|15683.3|15685.3|15684.3|15683.3|15682.3|137
1630504570000|2021-09-01 13:56:10|15684.6|15683.6|15684.2|15683.2|15686.3|15685.3|15683.9|15682.9|174
1630504580000|2021-09-01 13:56:20|15684.3|15683.3|15682.2|15681.2|15684.4|15683.4|15682.2|15681.2|220
1630504590000|2021-09-01 13:56:30|15682.3|15681.3|15676.8|15675.8|15682.3|15681.3|15676.8|15675.8|724
1630504600000|2021-09-01 13:56:40|15676.9|15675.9|15676.1|15675.1|15677.9|15676.9|15675.9|15674.9|561
1630504610000|2021-09-01 13:56:50|15675.9|15674.9|15673.7|15672.7|15676.7|15675.7|15673.4|15672.4|302
1630504620000|2021-09-01 13:57:00|15673.4|15672.4|15673.3|15672.3|15675.6|15674.6|15672.8|15671.8|515
1630504630000|2021-09-01 13:57:10|15673.4|15672.4|15666.7|15665.7|15674.1|15673.1|15666.4|15665.4|735
1630504640000|2021-09-01 13:57:20|15666.4|15665.4|15661.6|15660.6|15667.2|15666.2|15658.8|15657.8|984
1630504650000|2021-09-01 13:57:30|15661.7|15660.7|15663.1|15662.1|15663.6|15662.6|15660.4|15659.4|470
1630504660000|2021-09-01 13:57:40|15662.9|15661.9|15666.4|15665.4|15666.7|15665.7|15662.6|15661.6|279
1630504670000|2021-09-01 13:57:50|15666.3|15665.3|15667.4|15666.4|15667.8|15666.8|15664.9|15663.9|259
1630504680000|2021-09-01 13:58:00|15667.6|15666.6|15663.6|15662.6|15667.6|15666.6|15662.7|15661.7|297
1630504690000|2021-09-01 13:58:10|15663.3|15662.3|15666.1|15665.1|15666.1|15665.1|15662.7|15661.7|170
1630504700000|2021-09-01 13:58:20|15665.9|15664.9|15666.1|15665.1|15667.4|15666.4|15665.3|15664.3|191
1630504710000|2021-09-01 13:58:30|15665.9|15664.9|15666.4|15665.4|15666.4|15665.4|15663.9|15662.9|128
1630504720000|2021-09-01 13:58:40|15666.6|15665.6|15664.9|15663.9|15666.8|15665.8|15664.7|15663.7|281
1630504730000|2021-09-01 13:58:50|15665.1|15664.1|15662.8|15661.8|15665.1|15664.1|15661.6|15660.6|324
1630504740000|2021-09-01 13:59:00|15662.7|15661.7|15664.4|15663.4|15665.2|15664.2|15662.7|15661.7|179
1630504750000|2021-09-01 13:59:10|15664.3|15663.3|15671.4|15670.4|15671.7|15670.7|15663.9|15662.9|302
1630504760000|2021-09-01 13:59:20|15671.2|15670.2|15671.8|15670.8|15673.4|15672.4|15670.3|15669.3|253
1630504770000|2021-09-01 13:59:30|15671.7|15670.7|15673.8|15672.8|15674.1|15673.1|15671.6|15670.6|255
1630504780000|2021-09-01 13:59:40|15673.7|15672.7|15673.4|15672.4|15673.9|15672.9|15672.8|15671.8|81
1630504790000|2021-09-01 13:59:50|15673.3|15672.3|15671.1|15670.1|15673.9|15672.9|15668.8|15667.8|185
1630504800000|2021-09-01 14:00:00|15674.7|15673.7|15680.7|15679.7|15680.7|15679.7|15672.9|15671.9|671
1630504810000|2021-09-01 14:00:10|15679.6|15678.6|15677.3|15676.3|15679.9|15678.9|15673.1|15672.1|544
1630504820000|2021-09-01 14:00:20|15677.9|15676.9|15678.1|15677.1|15678.3|15677.3|15676.3|15675.3|257
1630504830000|2021-09-01 14:00:30|15677.3|15676.3|15674.8|15673.8|15677.3|15676.3|15670.9|15669.9|461
1630504840000|2021-09-01 14:00:40|15675.1|15674.1|15681.1|15680.1|15682.1|15681.1|15673.4|15672.4|460
1630504850000|2021-09-01 14:00:50|15680.9|15679.9|15679.6|15678.6|15682.6|15681.6|15677.9|15676.9|264
1630504860000|2021-09-01 14:01:00|15679.7|15678.7|15678.8|15677.8|15681.6|15680.6|15678.6|15677.6|253
1630504870000|2021-09-01 14:01:10|15679.4|15678.4|15683.8|15682.8|15684.1|15683.1|15678.6|15677.6|273
1630504880000|2021-09-01 14:01:20|15684.1|15683.1|15679.8|15678.8|15684.4|15683.4|15678.3|15677.3|346
1630504890000|2021-09-01 14:01:30|15679.7|15678.7|15677.9|15676.9|15680.6|15679.6|15677.7|15676.7|207
1630504900000|2021-09-01 14:01:40|15678.3|15677.3|15681.6|15680.6|15681.9|15680.9|15678.3|15677.3|197
1630504910000|2021-09-01 14:01:50|15681.3|15680.3|15684.8|15683.8|15685.4|15684.4|15680.4|15679.4|307
1630504920000|2021-09-01 14:02:00|15685.3|15684.3|15686.1|15685.1|15687.1|15686.1|15683.1|15682.1|451
1630504930000|2021-09-01 14:02:10|15686.2|15685.2|15683.6|15682.6|15687.9|15686.9|15682.6|15681.6|559
1630504940000|2021-09-01 14:02:20|15683.3|15682.3|15682.2|15681.2|15685.8|15684.8|15682.1|15681.1|346
1630504950000|2021-09-01 14:02:30|15682.3|15681.3|15682.6|15681.6|15684.6|15683.6|15682.3|15681.3|182
1630504960000|2021-09-01 14:02:40|15682.4|15681.4|15680.8|15679.8|15683.9|15682.9|15680.8|15679.8|326
1630504970000|2021-09-01 14:02:50|15680.9|15679.9|15680.8|15679.8|15683.9|15682.9|15679.8|15678.8|303
1630504980000|2021-09-01 14:03:00|15681.3|15680.3|15673.6|15672.6|15681.8|15680.8|15672.6|15671.6|1001
1630504990000|2021-09-01 14:03:10|15673.8|15672.8|15671.9|15670.9|15674.9|15673.9|15671.8|15670.8|345
1630505000000|2021-09-01 14:03:20|15672.3|15671.3|15669.9|15668.9|15673.4|15672.4|15669.1|15668.1|437
1630505010000|2021-09-01 14:03:30|15669.8|15668.8|15670.6|15669.6|15672.4|15671.4|15669.8|15668.8|176
1630505020000|2021-09-01 14:03:40|15670.7|15669.7|15666.2|15665.2|15672.9|15671.9|15666.2|15665.2|630
1630505030000|2021-09-01 14:03:50|15666.3|15665.3|15667.4|15666.4|15669.6|15668.6|15666.1|15665.1|303
1630505040000|2021-09-01 14:04:00|15667.7|15666.7|15668.9|15667.9|15669.2|15668.2|15666.4|15665.4|278
1630505050000|2021-09-01 14:04:10|15668.6|15667.6|15664.1|15663.1|15668.8|15667.8|15663.9|15662.9|503
1630505060000|2021-09-01 14:04:20|15664.2|15663.2|15662.4|15661.4|15664.3|15663.3|15662.2|15661.2|335
1630505070000|2021-09-01 14:04:30|15662.3|15661.3|15663.1|15662.1|15664.7|15663.7|15662.3|15661.3|244
1630505080000|2021-09-01 14:04:40|15662.9|15661.9|15665.3|15664.3|15666.1|15665.1|15662.9|15661.9|286
1630505090000|2021-09-01 14:04:50|15665.2|15664.2|15667.3|15666.3|15667.7|15666.7|15663.7|15662.7|217
1630505100000|2021-09-01 14:05:00|15667.2|15666.2|15663.2|15662.2|15667.4|15666.4|15661.9|15660.9|568
1630505110000|2021-09-01 14:05:10|15662.9|15661.9|15664.1|15663.1|15664.6|15663.6|15661.4|15660.4|256
1630505120000|2021-09-01 14:05:20|15664.2|15663.2|15663.1|15662.1|15665.3|15664.3|15662.9|15661.9|247
1630505130000|2021-09-01 14:05:30|15662.7|15661.7|15663.7|15662.7|15664.2|15663.2|15661.6|15660.6|321
1630505140000|2021-09-01 14:05:40|15663.8|15662.8|15665.9|15664.9|15665.9|15664.9|15662.6|15661.6|309
1630505150000|2021-09-01 14:05:50|15665.8|15664.8|15670.3|15669.3|15670.4|15669.4|15664.6|15663.6|475
1630505160000|2021-09-01 14:06:00|15670.7|15669.7|15671.2|15670.2|15671.8|15670.8|15669.1|15668.1|457
1630505170000|2021-09-01 14:06:10|15671.3|15670.3|15669.9|15668.9|15671.4|15670.4|15668.1|15667.1|282
1630505180000|2021-09-01 14:06:20|15670.1|15669.1|15669.9|15668.9|15671.4|15670.4|15669.4|15668.4|312
1630505190000|2021-09-01 14:06:30|15670.1|15669.1|15668.9|15667.9|15670.3|15669.3|15667.7|15666.7|169
1630505200000|2021-09-01 14:06:40|15669.1|15668.1|15670.8|15669.8|15671.2|15670.2|15668.4|15667.4|169
1630505210000|2021-09-01 14:06:50|15670.9|15669.9|15670.1|15669.1|15671.4|15670.4|15668.7|15667.7|144
1630505220000|2021-09-01 14:07:00|15670.2|15669.2|15671.3|15670.3|15671.9|15670.9|15669.2|15668.2|233
1630505230000|2021-09-01 14:07:10|15671.4|15670.4|15674.6|15673.6|15674.9|15673.9|15671.2|15670.2|336
1630505240000|2021-09-01 14:07:20|15674.4|15673.4|15674.3|15673.3|15676.1|15675.1|15673.7|15672.7|214
1630505250000|2021-09-01 14:07:30|15674.2|15673.2|15673.8|15672.8|15674.9|15673.9|15673.1|15672.1|150
1630505260000|2021-09-01 14:07:40|15673.9|15672.9|15674.2|15673.2|15676.3|15675.3|15673.7|15672.7|136
1630505270000|2021-09-01 14:07:50|15674.1|15673.1|15673.6|15672.6|15674.2|15673.2|15671.3|15670.3|222
1630505280000|2021-09-01 14:08:00|15673.4|15672.4|15672.4|15671.4|15674.4|15673.4|15671.4|15670.4|216
1630505290000|2021-09-01 14:08:10|15672.1|15671.1|15670.8|15669.8|15672.3|15671.3|15670.1|15669.1|156
1630505300000|2021-09-01 14:08:20|15670.6|15669.6|15670.4|15669.4|15671.4|15670.4|15669.9|15668.9|114
1630505310000|2021-09-01 14:08:30|15670.6|15669.6|15672.2|15671.2|15672.3|15671.3|15670.2|15669.2|151
1630505320000|2021-09-01 14:08:40|15672.4|15671.4|15670.8|15669.8|15672.4|15671.4|15670.2|15669.2|106
1630505330000|2021-09-01 14:08:50|15670.7|15669.7|15675.3|15674.3|15676.1|15675.1|15670.7|15669.7|261
1630505340000|2021-09-01 14:09:00|15675.2|15674.2|15674.7|15673.7|15676.2|15675.2|15673.6|15672.6|183
1630505350000|2021-09-01 14:09:10|15675.1|15674.1|15674.3|15673.3|15675.2|15674.2|15673.1|15672.1|137
1630505360000|2021-09-01 14:09:20|15674.2|15673.2|15675.8|15674.8|15677.3|15676.3|15673.9|15672.9|258
1630505370000|2021-09-01 14:09:30|15675.7|15674.7|15675.8|15674.8|15676.2|15675.2|15673.9|15672.9|160
1630505380000|2021-09-01 14:09:40|15675.9|15674.9|15675.6|15674.6|15676.6|15675.6|15674.9|15673.9|104
1630505390000|2021-09-01 14:09:50|15675.4|15674.4|15677.7|15676.7|15677.7|15676.7|15673.7|15672.7|197
1630505400000|2021-09-01 14:10:00|15677.6|15676.6|15677.2|15676.2|15679.2|15678.2|15676.6|15675.6|296
1630505410000|2021-09-01 14:10:10|15677.5|15676.5|15675.6|15674.6|15677.9|15676.9|15674.6|15673.6|229
1630505420000|2021-09-01 14:10:20|15675.7|15674.7|15675.5|15674.5|15675.7|15674.7|15674|15673|161
1630505430000|2021-09-01 14:10:30|15675.6|15674.6|15679.4|15678.4|15679.4|15678.4|15675|15674|242
1630505440000|2021-09-01 14:10:40|15679.1|15678.1|15678.5|15677.5|15679.7|15678.7|15677|15676|156
1630505450000|2021-09-01 14:10:50|15678.4|15677.4|15679.4|15678.4|15680.1|15679.1|15676.7|15675.7|155
1630505460000|2021-09-01 14:11:00|15679.5|15678.5|15681.4|15680.4|15682.1|15681.1|15679.5|15678.5|313
1630505470000|2021-09-01 14:11:10|15681.2|15680.2|15685|15684|15685.7|15684.7|15681.2|15680.2|424
1630505480000|2021-09-01 14:11:20|15685.1|15684.1|15683.5|15682.5|15685.2|15684.2|15683.2|15682.2|195
1630505490000|2021-09-01 14:11:30|15683.2|15682.2|15682.7|15681.7|15683.6|15682.6|15681.5|15680.5|254
1630505500000|2021-09-01 14:11:40|15682.9|15681.9|15681.1|15680.1|15683.1|15682.1|15680.6|15679.6|186
1630505510000|2021-09-01 14:11:50|15681.7|15680.7|15680.2|15679.2|15682.1|15681.1|15679.6|15678.6|133
1630505520000|2021-09-01 14:12:00|15680.1|15679.1|15676.5|15675.5|15680.1|15679.1|15675.1|15674.1|461
1630505530000|2021-09-01 14:12:10|15676.1|15675.1|15674.9|15673.9|15677.1|15676.1|15674.5|15673.5|319
1630505540000|2021-09-01 14:12:20|15674.6|15673.6|15676|15675|15677.6|15676.6|15674.5|15673.5|170
1630505550000|2021-09-01 14:12:30|15676.1|15675.1|15676.5|15675.5|15676.9|15675.9|15674.4|15673.4|150
1630505560000|2021-09-01 14:12:40|15676.4|15675.4|15677.5|15676.5|15678.9|15677.9|15676.4|15675.4|119
1630505570000|2021-09-01 14:12:50|15677.4|15676.4|15678.5|15677.5|15679.6|15678.6|15677.1|15676.1|130
1630505580000|2021-09-01 14:13:00|15678.4|15677.4|15678.4|15677.4|15679|15678|15676.2|15675.2|128
1630505590000|2021-09-01 14:13:10|15678.5|15677.5|15681|15680|15682.1|15681.1|15678.4|15677.4|242
1630505600000|2021-09-01 14:13:20|15680.9|15679.9|15681|15680|15681.5|15680.5|15678.9|15677.9|99
1630505610000|2021-09-01 14:13:30|15681.1|15680.1|15682.1|15681.1|15682.9|15681.9|15680.4|15679.4|152
1630505620000|2021-09-01 14:13:40|15682.4|15681.4|15680.6|15679.6|15683.4|15682.4|15679.7|15678.7|160
1630505630000|2021-09-01 14:13:50|15680.2|15679.2|15679.2|15678.2|15680.9|15679.9|15678.6|15677.6|88
1630505640000|2021-09-01 14:14:00|15679.4|15678.4|15675.7|15674.7|15679.7|15678.7|15675.7|15674.7|272
1630505650000|2021-09-01 14:14:10|15675.6|15674.6|15675.5|15674.5|15677.4|15676.4|15674.9|15673.9|219
1630505660000|2021-09-01 14:14:20|15675.4|15674.4|15674|15673|15675.6|15674.6|15674|15673|197
1630505670000|2021-09-01 14:14:30|15674.1|15673.1|15678|15677|15678|15677|15673.5|15672.5|147
1630505680000|2021-09-01 14:14:40|15677.9|15676.9|15678.2|15677.2|15679.1|15678.1|15677.5|15676.5|145
1630505690000|2021-09-01 14:14:50|15678.4|15677.4|15682.2|15681.2|15682.6|15681.6|15678.2|15677.2|205
1630505700000|2021-09-01 14:15:00|15682.4|15681.4|15680.9|15679.9|15683.4|15682.4|15679|15678|317
1630505710000|2021-09-01 14:15:10|15680.1|15679.1|15676.7|15675.7|15680.5|15679.5|15676.7|15675.7|158
1630505720000|2021-09-01 14:15:20|15677|15676|15674.6|15673.6|15677.9|15676.9|15674.6|15673.6|199
1630505730000|2021-09-01 14:15:30|15674.7|15673.7|15675|15674|15676.2|15675.2|15671.7|15670.7|333
1630505740000|2021-09-01 14:15:40|15674.7|15673.7|15677.6|15676.6|15678|15677|15674.7|15673.7|214
1630505750000|2021-09-01 14:15:50|15677.5|15676.5|15676|15675|15678.7|15677.7|15675.5|15674.5|122
1630505760000|2021-09-01 14:16:00|15676.1|15675.1|15675.5|15674.5|15677.9|15676.9|15673|15672|219
1630505770000|2021-09-01 14:16:10|15675.6|15674.6|15674.1|15673.1|15676|15675|15673|15672|145
1630505780000|2021-09-01 14:16:20|15673.9|15672.9|15673.2|15672.2|15675.7|15674.7|15672.9|15671.9|99
1630505790000|2021-09-01 14:16:30|15673.1|15672.1|15671.7|15670.7|15673.2|15672.2|15670.5|15669.5|278
1630505800000|2021-09-01 14:16:40|15672|15671|15672.5|15671.5|15673|15672|15671.4|15670.4|109
1630505810000|2021-09-01 14:16:50|15672.4|15671.4|15674.1|15673.1|15675.4|15674.4|15672.1|15671.1|143
1630505820000|2021-09-01 14:17:00|15674|15673|15671.2|15670.2|15675.4|15674.4|15671|15670|125
1630505830000|2021-09-01 14:17:10|15671.4|15670.4|15672.6|15671.6|15673.9|15672.9|15671.2|15670.2|92
1630505840000|2021-09-01 14:17:20|15672.4|15671.4|15671.7|15670.7|15672.5|15671.5|15671.2|15670.2|88
1630505850000|2021-09-01 14:17:30|15671.6|15670.6|15671.9|15670.9|15673.1|15672.1|15670.7|15669.7|50
1630505860000|2021-09-01 14:17:40|15672|15671|15671.4|15670.4|15672.1|15671.1|15669.2|15668.2|135
1630505870000|2021-09-01 14:17:50|15671.5|15670.5|15669.5|15668.5|15671.6|15670.6|15668.2|15667.2|111
1630505880000|2021-09-01 14:18:00|15669.7|15668.7|15670.1|15669.1|15670.9|15669.9|15668.1|15667.1|160
1630505890000|2021-09-01 14:18:10|15670.2|15669.2|15669.2|15668.2|15672|15671|15669.1|15668.1|170
1630505900000|2021-09-01 14:18:20|15669.4|15668.4|15668.1|15667.1|15669.7|15668.7|15667.6|15666.6|250
1630505910000|2021-09-01 14:18:30|15668.2|15667.2|15669.9|15668.9|15669.9|15668.9|15667.2|15666.2|177
1630505920000|2021-09-01 14:18:40|15670|15669|15670.4|15669.4|15671.1|15670.1|15668.9|15667.9|101
1630505930000|2021-09-01 14:18:50|15670.2|15669.2|15672.9|15671.9|15672.9|15671.9|15670.1|15669.1|139
1630505940000|2021-09-01 14:19:00|15672.7|15671.7|15670.9|15669.9|15673.7|15672.7|15670.4|15669.4|276
1630505950000|2021-09-01 14:19:10|15671|15670|15669.2|15668.2|15671.7|15670.7|15668.6|15667.6|96
1630505960000|2021-09-01 14:19:20|15669.4|15668.4|15669.6|15668.6|15670.1|15669.1|15668|15667|156
1630505970000|2021-09-01 14:19:30|15669.5|15668.5|15667.7|15666.7|15669.9|15668.9|15667.6|15666.6|107
1630505980000|2021-09-01 14:19:40|15667.6|15666.6|15668.9|15667.9|15669.4|15668.4|15666.6|15665.6|222
1630505990000|2021-09-01 14:19:50|15669.4|15668.4|15668|15667|15669.5|15668.5|15667.5|15666.5|113
1630506000000|2021-09-01 14:20:00|15668.1|15667.1|15663.4|15662.4|15668.2|15667.2|15663.1|15662.1|463
1630506010000|2021-09-01 14:20:10|15662.6|15661.6|15663.7|15662.7|15664.2|15663.2|15662.1|15661.1|240
1630506020000|2021-09-01 14:20:20|15663.9|15662.9|15669.4|15668.4|15669.5|15668.5|15663.7|15662.7|254
1630506030000|2021-09-01 14:20:30|15669.5|15668.5|15669.4|15668.4|15670.9|15669.9|15668.6|15667.6|223
1630506040000|2021-09-01 14:20:40|15669.5|15668.5|15667.7|15666.7|15670.1|15669.1|15667.5|15666.5|106
1630506050000|2021-09-01 14:20:50|15667.6|15666.6|15664.4|15663.4|15667.6|15666.6|15664.4|15663.4|156
1630506060000|2021-09-01 14:21:00|15664.2|15663.2|15665.6|15664.6|15666.2|15665.2|15663.7|15662.7|142
1630506070000|2021-09-01 14:21:10|15666|15665|15665.7|15664.7|15666.6|15665.6|15665.1|15664.1|169
1630506080000|2021-09-01 14:21:20|15665.9|15664.9|15665|15664|15667.1|15666.1|15664.7|15663.7|109
1630506090000|2021-09-01 14:21:30|15665.1|15664.1|15668.4|15667.4|15668.6|15667.6|15665|15664|117
1630506100000|2021-09-01 14:21:40|15668.5|15667.5|15667.9|15666.9|15669|15668|15667.7|15666.7|102
1630506110000|2021-09-01 14:21:50|15668|15667|15670.2|15669.2|15670.7|15669.7|15667.9|15666.9|100
1630506120000|2021-09-01 14:22:00|15670.4|15669.4|15668.7|15667.7|15671.2|15670.2|15668.5|15667.5|170
1630506130000|2021-09-01 14:22:10|15668.9|15667.9|15668|15667|15669|15668|15666.6|15665.6|140
1630506140000|2021-09-01 14:22:20|15667.9|15666.9|15668|15667|15668.1|15667.1|15666.9|15665.9|76
1630506150000|2021-09-01 14:22:30|15668.1|15667.1|15667.2|15666.2|15668.2|15667.2|15666.9|15665.9|87
1630506160000|2021-09-01 14:22:40|15667.4|15666.4|15666.7|15665.7|15667.7|15666.7|15666.6|15665.6|59
1630506170000|2021-09-01 14:22:50|15666.6|15665.6|15670|15669|15670.1|15669.1|15665.9|15664.9|139
1630506180000|2021-09-01 14:23:00|15669.7|15668.7|15671.7|15670.7|15671.9|15670.9|15668.9|15667.9|197
1630506190000|2021-09-01 14:23:10|15671.9|15670.9|15670.1|15669.1|15672|15671|15669.2|15668.2|91
1630506200000|2021-09-01 14:23:20|15670.2|15669.2|15673.2|15672.2|15673.5|15672.5|15670.1|15669.1|247
1630506210000|2021-09-01 14:23:30|15673.1|15672.1|15676.2|15675.2|15676.6|15675.6|15672.9|15671.9|399
1630506220000|2021-09-01 14:23:40|15676.4|15675.4|15673.4|15672.4|15676.5|15675.5|15672.6|15671.6|225
1630506230000|2021-09-01 14:23:50|15673.1|15672.1|15672.1|15671.1|15674.2|15673.2|15672.1|15671.1|94
1630506240000|2021-09-01 14:24:00|15672|15671|15674.2|15673.2|15674.5|15673.5|15670.5|15669.5|186
1630506250000|2021-09-01 14:24:10|15674.4|15673.4|15673.9|15672.9|15674.7|15673.7|15672.6|15671.6|98
1630506260000|2021-09-01 14:24:20|15673.7|15672.7|15671.9|15670.9|15674|15673|15671.1|15670.1|131
1630506270000|2021-09-01 14:24:30|15672|15671|15670.4|15669.4|15673.1|15672.1|15670.1|15669.1|182
1630506280000|2021-09-01 14:24:40|15670.1|15669.1|15667.7|15666.7|15671.9|15670.9|15667.7|15666.7|149
1630506290000|2021-09-01 14:24:50|15667.9|15666.9|15671|15670|15671.2|15670.2|15667.7|15666.7|209
1630506300000|2021-09-01 14:25:00|15670.9|15669.9|15668|15667|15671.1|15670.1|15667.9|15666.9|396
1630506310000|2021-09-01 14:25:10|15668.1|15667.1|15668.7|15667.7|15669.9|15668.9|15667.4|15666.4|139
1630506320000|2021-09-01 14:25:20|15668.6|15667.6|15668.9|15667.9|15670.6|15669.6|15667.7|15666.7|235
1630506330000|2021-09-01 14:25:30|15669.1|15668.1|15667.2|15666.2|15670|15669|15666.7|15665.7|146
1630506340000|2021-09-01 14:25:40|15667.4|15666.4|15669|15668|15669.2|15668.2|15667.2|15666.2|90
1630506350000|2021-09-01 14:25:50|15669.2|15668.2|15669|15668|15669.7|15668.7|15667.7|15666.7|69
1630506360000|2021-09-01 14:26:00|15668.6|15667.6|15669.2|15668.2|15670|15669|15667|15666|194
1630506370000|2021-09-01 14:26:10|15669.1|15668.1|15670.2|15669.2|15670.5|15669.5|15669.1|15668.1|93
1630506380000|2021-09-01 14:26:20|15670.1|15669.1|15668|15667|15670.2|15669.2|15667.7|15666.7|63
1630506390000|2021-09-01 14:26:30|15667.9|15666.9|15668.2|15667.2|15670|15669|15667.6|15666.6|118
1630506400000|2021-09-01 14:26:40|15668.4|15667.4|15670.9|15669.9|15671.4|15670.4|15668.2|15667.2|109
1630506410000|2021-09-01 14:26:50|15670.5|15669.5|15672.5|15671.5|15672.7|15671.7|15670.1|15669.1|123
1630506420000|2021-09-01 14:27:00|15672.7|15671.7|15672.9|15671.9|15674|15673|15672.6|15671.6|198
1630506430000|2021-09-01 14:27:10|15673|15672|15672.7|15671.7|15674.4|15673.4|15672.6|15671.6|171
1630506440000|2021-09-01 14:27:20|15672.9|15671.9|15671.6|15670.6|15673.9|15672.9|15671.5|15670.5|94
1630506450000|2021-09-01 14:27:30|15672|15671|15671.6|15670.6|15672.2|15671.2|15669.6|15668.6|141
1630506460000|2021-09-01 14:27:40|15671.7|15670.7|15672.7|15671.7|15673.5|15672.5|15671.7|15670.7|101
1630506470000|2021-09-01 14:27:50|15672.6|15671.6|15668.7|15667.7|15673.5|15672.5|15668.2|15667.2|185
1630506480000|2021-09-01 14:28:00|15668.4|15667.4|15665.9|15664.9|15668.7|15667.7|15665.9|15664.9|236
1630506490000|2021-09-01 14:28:10|15666.5|15665.5|15667.7|15666.7|15668.2|15667.2|15666.4|15665.4|97
1630506500000|2021-09-01 14:28:20|15667.5|15666.5|15668.2|15667.2|15668.2|15667.2|15666|15665|110
1630506510000|2021-09-01 14:28:30|15668.4|15667.4|15670|15669|15670.7|15669.7|15667.7|15666.7|149
1630506520000|2021-09-01 14:28:40|15670.1|15669.1|15668.5|15667.5|15670.5|15669.5|15667.7|15666.7|95
1630506530000|2021-09-01 14:28:50|15668.6|15667.6|15668|15667|15668.6|15667.6|15667|15666|84
1630506540000|2021-09-01 14:29:00|15667.7|15666.7|15668.5|15667.5|15668.5|15667.5|15666.4|15665.4|72
1630506550000|2021-09-01 14:29:10|15668.6|15667.6|15669.6|15668.6|15670.5|15669.5|15668|15667|80
1630506560000|2021-09-01 14:29:20|15669.7|15668.7|15671.5|15670.5|15671.6|15670.6|15669.5|15668.5|108
1630506570000|2021-09-01 14:29:30|15671.6|15670.6|15671.1|15670.1|15672.9|15671.9|15670.2|15669.2|155
1630506580000|2021-09-01 14:29:40|15671.2|15670.2|15671.7|15670.7|15672.6|15671.6|15670.9|15669.9|66
1630506590000|2021-09-01 14:29:50|15671.9|15670.9|15673|15672|15673|15672|15671.2|15670.2|119
1630506600000|2021-09-01 14:30:00|15672.9|15671.9|15673|15672|15673.7|15672.7|15668.4|15667.4|315
1630506610000|2021-09-01 14:30:10|15672.9|15671.9|15672.2|15671.2|15674.4|15673.4|15672|15671|151
1630506620000|2021-09-01 14:30:20|15672.1|15671.1|15671|15670|15672.9|15671.9|15669.1|15668.1|103
1630506630000|2021-09-01 14:30:30|15671.2|15670.2|15669.7|15668.7|15671.2|15670.2|15669.2|15668.2|74
1630506640000|2021-09-01 14:30:40|15669.9|15668.9|15669.1|15668.1|15670.5|15669.5|15668.6|15667.6|128
1630506650000|2021-09-01 14:30:50|15669|15668|15669.1|15668.1|15670.7|15669.7|15668.5|15667.5|154
1630506660000|2021-09-01 14:31:00|15669.2|15668.2|15668.7|15667.7|15670.1|15669.1|15667.4|15666.4|245
1630506670000|2021-09-01 14:31:10|15668.9|15667.9|15668.5|15667.5|15668.9|15667.9|15667.1|15666.1|154
1630506680000|2021-09-01 14:31:20|15668.7|15667.7|15666.2|15665.2|15668.9|15667.9|15666.1|15665.1|184
1630506690000|2021-09-01 14:31:30|15666.4|15665.4|15665.7|15664.7|15666.7|15665.7|15664.9|15663.9|219
1630506700000|2021-09-01 14:31:40|15665.6|15664.6|15664.9|15663.9|15667|15666|15664.7|15663.7|341
1630506710000|2021-09-01 14:31:50|15664.7|15663.7|15665.2|15664.2|15665.4|15664.4|15663.1|15662.1|255
1630506720000|2021-09-01 14:32:00|15665.1|15664.1|15664.7|15663.7|15665.1|15664.1|15663.5|15662.5|143
1630506730000|2021-09-01 14:32:10|15664.4|15663.4|15663.1|15662.1|15665.4|15664.4|15662.7|15661.7|353
1630506740000|2021-09-01 14:32:20|15663.2|15662.2|15664.4|15663.4|15664.4|15663.4|15662.2|15661.2|264
1630506750000|2021-09-01 14:32:30|15664.2|15663.2|15664|15663|15664.9|15663.9|15662.6|15661.6|129
1630506760000|2021-09-01 14:32:40|15663.9|15662.9|15664.1|15663.1|15664.4|15663.4|15662.2|15661.2|225
1630506770000|2021-09-01 14:32:50|15664|15663|15665.9|15664.9|15666.6|15665.6|15663.4|15662.4|292
1630506780000|2021-09-01 14:33:00|15666|15665|15666|15665|15666.2|15665.2|15664.1|15663.1|164
1630506790000|2021-09-01 14:33:10|15666.1|15665.1|15668.2|15667.2|15668.6|15667.6|15665.1|15664.1|194
1630506800000|2021-09-01 14:33:20|15668.4|15667.4|15668|15667|15668.6|15667.6|15667.5|15666.5|102
1630506810000|2021-09-01 14:33:30|15667.9|15666.9|15671|15670|15671.1|15670.1|15667.1|15666.1|454
1630506820000|2021-09-01 14:33:40|15671.1|15670.1|15671.9|15670.9|15672.1|15671.1|15669.6|15668.6|181
1630506830000|2021-09-01 14:33:50|15672|15671|15675.1|15674.1|15675.2|15674.2|15671.2|15670.2|351
1630506840000|2021-09-01 14:34:00|15675.2|15674.2|15676.7|15675.7|15677.9|15676.9|15675.2|15674.2|497
1630506850000|2021-09-01 14:34:10|15676.6|15675.6|15672.7|15671.7|15677|15676|15672.5|15671.5|293
1630506860000|2021-09-01 14:34:20|15672.5|15671.5|15674|15673|15674.4|15673.4|15672.1|15671.1|144
1630506870000|2021-09-01 14:34:30|15673.9|15672.9|15674.2|15673.2|15674.9|15673.9|15673.6|15672.6|91
1630506880000|2021-09-01 14:34:40|15674.1|15673.1|15673.7|15672.7|15675.9|15674.9|15673.7|15672.7|192
1630506890000|2021-09-01 14:34:50|15673.9|15672.9|15673.7|15672.7|15674.6|15673.6|15673.1|15672.1|95
1630506900000|2021-09-01 14:35:00|15673.6|15672.6|15672.9|15671.9|15674.4|15673.4|15672|15671|139
1630506910000|2021-09-01 14:35:10|15672.7|15671.7|15672.4|15671.4|15673.1|15672.1|15671.1|15670.1|160
1630506920000|2021-09-01 14:35:20|15672.2|15671.2|15673.2|15672.2|15674.9|15673.9|15671.7|15670.7|172
1630506930000|2021-09-01 14:35:30|15673.1|15672.1|15671.9|15670.9|15673.4|15672.4|15671.7|15670.7|97
1630506940000|2021-09-01 14:35:40|15671.7|15670.7|15673.4|15672.4|15673.4|15672.4|15671.7|15670.7|71
1630506950000|2021-09-01 14:35:50|15673.2|15672.2|15674.7|15673.7|15675|15674|15672.6|15671.6|146
1630506960000|2021-09-01 14:36:00|15674.9|15673.9|15673.4|15672.4|15674.9|15673.9|15672.2|15671.2|154
1630506970000|2021-09-01 14:36:10|15673.5|15672.5|15674.2|15673.2|15675.6|15674.6|15672.9|15671.9|199
1630506980000|2021-09-01 14:36:20|15674.4|15673.4|15675.9|15674.9|15676.1|15675.1|15674.1|15673.1|182
1630506990000|2021-09-01 14:36:30|15675.7|15674.7|15679.2|15678.2|15679.4|15678.4|15674.9|15673.9|490
1630507000000|2021-09-01 14:36:40|15679.4|15678.4|15679.9|15678.9|15681.1|15680.1|15679.1|15678.1|313
1630507010000|2021-09-01 14:36:50|15680|15679|15682.4|15681.4|15682.9|15681.9|15680|15679|316
1630507020000|2021-09-01 14:37:00|15682.6|15681.6|15682|15681|15683.5|15682.5|15682|15681|314
1630507030000|2021-09-01 14:37:10|15682.1|15681.1|15683.5|15682.5|15683.9|15682.9|15681.5|15680.5|204
1630507040000|2021-09-01 14:37:20|15683.6|15682.6|15684.5|15683.5|15684.9|15683.9|15682.9|15681.9|287
1630507050000|2021-09-01 14:37:30|15684.4|15683.4|15685|15684|15685|15684|15683.6|15682.6|220
1630507060000|2021-09-01 14:37:40|15684.9|15683.9|15683.9|15682.9|15685|15684|15683.4|15682.4|196
1630507070000|2021-09-01 14:37:50|15683.7|15682.7|15684.6|15683.6|15685.9|15684.9|15683.4|15682.4|388
1630507080000|2021-09-01 14:38:00|15684.5|15683.5|15683|15682|15685.4|15684.4|15682.9|15681.9|296
1630507090000|2021-09-01 14:38:10|15683.1|15682.1|15683.6|15682.6|15684.7|15683.7|15682.9|15681.9|210
1630507100000|2021-09-01 14:38:20|15683.5|15682.5|15683.9|15682.9|15684.5|15683.5|15682.6|15681.6|110
1630507110000|2021-09-01 14:38:30|15684|15683|15685.6|15684.6|15685.6|15684.6|15683.5|15682.5|122
1630507120000|2021-09-01 14:38:40|15685.7|15684.7|15684.5|15683.5|15686.9|15685.9|15684.5|15683.5|347
1630507130000|2021-09-01 14:38:50|15684.6|15683.6|15686.1|15685.1|15686.1|15685.1|15684.6|15683.6|231
1630507140000|2021-09-01 14:39:00|15686|15685|15685|15684|15686.1|15685.1|15684.5|15683.5|190
1630507150000|2021-09-01 14:39:10|15684.9|15683.9|15685|15684|15685.6|15684.6|15684|15683|189
1630507160000|2021-09-01 14:39:20|15685.1|15684.1|15684|15683|15685.1|15684.1|15683.7|15682.7|88
1630507170000|2021-09-01 14:39:30|15683.9|15682.9|15683.7|15682.7|15685.4|15684.4|15683.7|15682.7|120
1630507180000|2021-09-01 14:39:40|15683.9|15682.9|15684.1|15683.1|15684.9|15683.9|15683.4|15682.4|119
1630507190000|2021-09-01 14:39:50|15684.2|15683.2|15685.2|15684.2|15685.2|15684.2|15683.9|15682.9|123
1630507200000|2021-09-01 14:40:00|15685.4|15684.4|15684.7|15683.7|15685.6|15684.6|15684.1|15683.1|144
1630507210000|2021-09-01 14:40:10|15684.6|15683.6|15683.1|15682.1|15685|15684|15683.1|15682.1|110
1630507220000|2021-09-01 14:40:20|15683.2|15682.2|15683.6|15682.6|15684.1|15683.1|15682.9|15681.9|99
1630507230000|2021-09-01 14:40:30|15683.5|15682.5|15683.5|15682.5|15683.9|15682.9|15682.5|15681.5|388
1630507240000|2021-09-01 14:40:40|15683.6|15682.6|15684.1|15683.1|15684.1|15683.1|15683.4|15682.4|67
1630507250000|2021-09-01 14:40:50|15684.5|15683.5|15686.4|15685.4|15686.9|15685.9|15684.4|15683.4|267
1630507260000|2021-09-01 14:41:00|15686.6|15685.6|15683.7|15682.7|15686.9|15685.9|15683.6|15682.6|217
1630507270000|2021-09-01 14:41:10|15683.6|15682.6|15681.9|15680.9|15684.4|15683.4|15681.9|15680.9|243
1630507280000|2021-09-01 14:41:20|15682.1|15681.1|15679.7|15678.7|15682.9|15681.9|15679.7|15678.7|229
1630507290000|2021-09-01 14:41:30|15679.6|15678.6|15679.2|15678.2|15680.5|15679.5|15679.2|15678.2|195
1630507300000|2021-09-01 14:41:40|15679.4|15678.4|15680|15679|15680.4|15679.4|15679.4|15678.4|108
1630507310000|2021-09-01 14:41:50|15679.9|15678.9|15681.9|15680.9|15683|15682|15679.6|15678.6|222
1630507320000|2021-09-01 14:42:00|15682|15681|15680.6|15679.6|15682|15681|15680|15679|161
1630507330000|2021-09-01 14:42:10|15680.7|15679.7|15679.9|15678.9|15681|15680|15679.9|15678.9|89
1630507340000|2021-09-01 14:42:20|15680|15679|15679.6|15678.6|15680.6|15679.6|15679.4|15678.4|91
1630507350000|2021-09-01 14:42:30|15679.9|15678.9|15679.5|15678.5|15680.4|15679.4|15679.4|15678.4|99
1630507360000|2021-09-01 14:42:40|15679.4|15678.4|15681.4|15680.4|15681.6|15680.6|15679.1|15678.1|130
1630507370000|2021-09-01 14:42:50|15681.2|15680.2|15680.9|15679.9|15681.9|15680.9|15680.7|15679.7|53
1630507380000|2021-09-01 14:43:00|15681|15680|15681.6|15680.6|15682.1|15681.1|15680.9|15679.9|78
1630507390000|2021-09-01 14:43:10|15681.5|15680.5|15680.4|15679.4|15682|15681|15679.6|15678.6|63
1630507400000|2021-09-01 14:43:20|15680.2|15679.2|15680.7|15679.7|15681|15680|15679.7|15678.7|55
1630507410000|2021-09-01 14:43:30|15680.6|15679.6|15681.4|15680.4|15682.1|15681.1|15680.6|15679.6|78
1630507420000|2021-09-01 14:43:40|15681.5|15680.5|15682.6|15681.6|15683.2|15682.2|15681.2|15680.2|181
1630507430000|2021-09-01 14:43:50|15682.7|15681.7|15682|15681|15683.2|15682.2|15681.9|15680.9|144
1630507440000|2021-09-01 14:44:00|15681.9|15680.9|15684|15683|15684.1|15683.1|15681.4|15680.4|130
1630507450000|2021-09-01 14:44:10|15683.9|15682.9|15683.4|15682.4|15684|15683|15682.5|15681.5|102
1630507460000|2021-09-01 14:44:20|15683.5|15682.5|15682.9|15681.9|15683.7|15682.7|15682.1|15681.1|63
1630507470000|2021-09-01 14:44:30|15683|15682|15681.9|15680.9|15684|15683|15681.9|15680.9|105
1630507480000|2021-09-01 14:44:40|15681.6|15680.6|15681.1|15680.1|15682.1|15681.1|15680.9|15679.9|70
1630507490000|2021-09-01 14:44:50|15681.4|15680.4|15680.1|15679.1|15681.4|15680.4|15679.9|15678.9|94
1630507500000|2021-09-01 14:45:00|15680.4|15679.4|15680.6|15679.6|15681|15680|15679.6|15678.6|128
1630507510000|2021-09-01 14:45:10|15680.7|15679.7|15679.5|15678.5|15681.2|15680.2|15679.5|15678.5|183
1630507520000|2021-09-01 14:45:20|15679.4|15678.4|15679.9|15678.9|15680.4|15679.4|15679.1|15678.1|159
1630507530000|2021-09-01 14:45:30|15679.7|15678.7|15680.5|15679.5|15680.7|15679.7|15679.2|15678.2|107
1630507540000|2021-09-01 14:45:40|15680.4|15679.4|15680.2|15679.2|15680.6|15679.6|15679.1|15678.1|92
1630507550000|2021-09-01 14:45:50|15680.4|15679.4|15681.9|15680.9|15682|15681|15680|15679|114
1630507560000|2021-09-01 14:46:00|15681.7|15680.7|15683|15682|15683.1|15682.1|15681.6|15680.6|123
1630507570000|2021-09-01 14:46:10|15683.2|15682.2|15683.7|15682.7|15684.5|15683.5|15682.4|15681.4|256
1630507580000|2021-09-01 14:46:20|15683.9|15682.9|15685.9|15684.9|15686.9|15685.9|15683.9|15682.9|318
1630507590000|2021-09-01 14:46:30|15685.7|15684.7|15685.6|15684.6|15686.2|15685.2|15684.9|15683.9|230
1630507600000|2021-09-01 14:46:40|15685.7|15684.7|15685.1|15684.1|15686.4|15685.4|15685.1|15684.1|185
1630507610000|2021-09-01 14:46:50|15685.4|15684.4|15685.6|15684.6|15686.4|15685.4|15684.9|15683.9|184
1630507620000|2021-09-01 14:47:00|15685.4|15684.4|15685.2|15684.2|15685.6|15684.6|15683.5|15682.5|172
1630507630000|2021-09-01 14:47:10|15685.4|15684.4|15684.2|15683.2|15685.9|15684.9|15683.9|15682.9|93
1630507640000|2021-09-01 14:47:20|15684.4|15683.4|15684.4|15683.4|15684.7|15683.7|15683|15682|122
1630507650000|2021-09-01 14:47:30|15684.2|15683.2|15684.9|15683.9|15686.6|15685.6|15684|15683|145
1630507660000|2021-09-01 14:47:40|15685|15684|15683.6|15682.6|15685.2|15684.2|15683.6|15682.6|111
1630507670000|2021-09-01 14:47:50|15683.7|15682.7|15683|15682|15683.9|15682.9|15682.7|15681.7|113
1630507680000|2021-09-01 14:48:00|15682.9|15681.9|15681.9|15680.9|15683.1|15682.1|15681.1|15680.1|172
1630507690000|2021-09-01 14:48:10|15681.7|15680.7|15682.9|15681.9|15683.9|15682.9|15681.1|15680.1|121
1630507700000|2021-09-01 14:48:20|15683.1|15682.1|15683.1|15682.1|15683.1|15682.1|15682.2|15681.2|57
1630507710000|2021-09-01 14:48:30|15683.2|15682.2|15681.4|15680.4|15684|15683|15681.2|15680.2|91
1630507720000|2021-09-01 14:48:40|15681.5|15680.5|15680.7|15679.7|15682.1|15681.1|15680.5|15679.5|91
1630507730000|2021-09-01 14:48:50|15680.6|15679.6|15679.5|15678.5|15681.2|15680.2|15679.5|15678.5|128
1630507740000|2021-09-01 14:49:00|15680|15679|15680.1|15679.1|15680.4|15679.4|15678.9|15677.9|174
1630507750000|2021-09-01 14:49:10|15680|15679|15681.7|15680.7|15682.4|15681.4|15679.9|15678.9|96
1630507760000|2021-09-01 14:49:20|15681.6|15680.6|15680.7|15679.7|15682.4|15681.4|15680.4|15679.4|87
1630507770000|2021-09-01 14:49:30|15680.6|15679.6|15681.2|15680.2|15681.7|15680.7|15680.4|15679.4|104
1630507780000|2021-09-01 14:49:40|15681.1|15680.1|15682.7|15681.7|15682.9|15681.9|15681|15680|91
1630507790000|2021-09-01 14:49:50|15682.9|15681.9|15683.5|15682.5|15684|15683|15682.7|15681.7|149
1630507800000|2021-09-01 14:50:00|15683.4|15682.4|15684.6|15683.6|15685.1|15684.1|15682.9|15681.9|141
1630507810000|2021-09-01 14:50:10|15684.7|15683.7|15685.7|15684.7|15686.1|15685.1|15684.5|15683.5|184
1630507820000|2021-09-01 14:50:20|15685.6|15684.6|15686.2|15685.2|15686.2|15685.2|15684.1|15683.1|156
1630507830000|2021-09-01 14:50:30|15686.1|15685.1|15686.6|15685.6|15689.1|15688.1|15685.9|15684.9|561
1630507840000|2021-09-01 14:50:40|15686.7|15685.7|15688.6|15687.6|15689.4|15688.4|15686.4|15685.4|133
1630507850000|2021-09-01 14:50:50|15688.5|15687.5|15688.9|15687.9|15689.1|15688.1|15687.2|15686.2|225
1630507860000|2021-09-01 14:51:00|15688.7|15687.7|15688.9|15687.9|15689.1|15688.1|15688.1|15687.1|259
1630507870000|2021-09-01 14:51:10|15689.1|15688.1|15687.4|15686.4|15690|15689|15687.2|15686.2|196
1630507880000|2021-09-01 14:51:20|15687.2|15686.2|15688|15687|15689.1|15688.1|15687.2|15686.2|119
1630507890000|2021-09-01 14:51:30|15687.9|15686.9|15687.4|15686.4|15688.4|15687.4|15687.1|15686.1|80
1630507900000|2021-09-01 14:51:40|15687.2|15686.2|15685.6|15684.6|15687.6|15686.6|15685.4|15684.4|154
1630507910000|2021-09-01 14:51:50|15685.5|15684.5|15685|15684|15685.5|15684.5|15683.1|15682.1|377
1630507920000|2021-09-01 14:52:00|15684.9|15683.9|15684.9|15683.9|15686.2|15685.2|15684.1|15683.1|144
1630507930000|2021-09-01 14:52:10|15684.7|15683.7|15685.5|15684.5|15686.6|15685.6|15684.7|15683.7|187
1630507940000|2021-09-01 14:52:20|15685.6|15684.6|15683.7|15682.7|15685.7|15684.7|15683.6|15682.6|66
1630507950000|2021-09-01 14:52:30|15683.9|15682.9|15683.2|15682.2|15684.1|15683.1|15683.2|15682.2|122
1630507960000|2021-09-01 14:52:40|15683.4|15682.4|15682.7|15681.7|15684.2|15683.2|15682.6|15681.6|77
1630507970000|2021-09-01 14:52:50|15682.6|15681.6|15681.7|15680.7|15682.6|15681.6|15681.5|15680.5|223
1630507980000|2021-09-01 14:53:00|15681.9|15680.9|15680.9|15679.9|15682.1|15681.1|15680.9|15679.9|250
1630507990000|2021-09-01 14:53:10|15681.1|15680.1|15678.6|15677.6|15681.6|15680.6|15678.6|15677.6|280
1630508000000|2021-09-01 14:53:20|15678.5|15677.5|15677.1|15676.1|15680.1|15679.1|15676.4|15675.4|467
1630508010000|2021-09-01 14:53:30|15677.2|15676.2|15675.6|15674.6|15678.1|15677.1|15675.4|15674.4|165
1630508020000|2021-09-01 14:53:40|15675.2|15674.2|15675.7|15674.7|15676.1|15675.1|15674.5|15673.5|237
1630508030000|2021-09-01 14:53:50|15675.6|15674.6|15676|15675|15676.5|15675.5|15674.5|15673.5|147
1630508040000|2021-09-01 14:54:00|15676.4|15675.4|15674.9|15673.9|15676.4|15675.4|15673.9|15672.9|200
1630508050000|2021-09-01 14:54:10|15675.2|15674.2|15675.4|15674.4|15675.4|15674.4|15674.1|15673.1|96
1630508060000|2021-09-01 14:54:20|15675.5|15674.5|15676.2|15675.2|15676.6|15675.6|15675.4|15674.4|75
1630508070000|2021-09-01 14:54:30|15676.1|15675.1|15676.2|15675.2|15677.1|15676.1|15676.1|15675.1|98
1630508080000|2021-09-01 14:54:40|15676.1|15675.1|15676|15675|15677.1|15676.1|15675.4|15674.4|265
1630508090000|2021-09-01 14:54:50|15675.9|15674.9|15676.9|15675.9|15677.1|15676.1|15675.4|15674.4|71
1630508100000|2021-09-01 14:55:00|15676.7|15675.7|15675.4|15674.4|15677.4|15676.4|15675.4|15674.4|243
1630508110000|2021-09-01 14:55:10|15675.2|15674.2|15676.4|15675.4|15676.9|15675.9|15675.1|15674.1|153
1630508120000|2021-09-01 14:55:20|15676.2|15675.2|15678.9|15677.9|15679.4|15678.4|15675.9|15674.9|271
1630508130000|2021-09-01 14:55:30|15679|15678|15678.6|15677.6|15679.2|15678.2|15678.1|15677.1|106
1630508140000|2021-09-01 14:55:40|15678.5|15677.5|15678.1|15677.1|15679.1|15678.1|15677.6|15676.6|159
1630508150000|2021-09-01 14:55:50|15678|15677|15678.5|15677.5|15679.4|15678.4|15677.9|15676.9|112
1630508160000|2021-09-01 14:56:00|15678.6|15677.6|15678.1|15677.1|15678.9|15677.9|15677.6|15676.6|123
1630508170000|2021-09-01 14:56:10|15678|15677|15677.7|15676.7|15679.7|15678.7|15677.6|15676.6|157
1630508180000|2021-09-01 14:56:20|15677.6|15676.6|15675.7|15674.7|15678|15677|15675.6|15674.6|150
1630508190000|2021-09-01 14:56:30|15675.9|15674.9|15676.6|15675.6|15676.6|15675.6|15675.6|15674.6|77
1630508200000|2021-09-01 14:56:40|15676.4|15675.4|15675.6|15674.6|15676.4|15675.4|15675|15674|117
1630508210000|2021-09-01 14:56:50|15675.5|15674.5|15677.2|15676.2|15677.7|15676.7|15675.5|15674.5|156
1630508220000|2021-09-01 14:57:00|15677.4|15676.4|15676.2|15675.2|15677.4|15676.4|15676|15675|121
1630508230000|2021-09-01 14:57:10|15676.4|15675.4|15674.9|15673.9|15676.4|15675.4|15674.2|15673.2|140
1630508240000|2021-09-01 14:57:20|15674.7|15673.7|15675.1|15674.1|15675.5|15674.5|15674.1|15673.1|139
1630508250000|2021-09-01 14:57:30|15675.4|15674.4|15674.7|15673.7|15676.1|15675.1|15674.6|15673.6|105
1630508260000|2021-09-01 14:57:40|15674.9|15673.9|15674.2|15673.2|15675.6|15674.6|15674.1|15673.1|72
1630508270000|2021-09-01 14:57:50|15674.1|15673.1|15675.2|15674.2|15675.4|15674.4|15673.9|15672.9|125
1630508280000|2021-09-01 14:58:00|15675.1|15674.1|15675.4|15674.4|15676.2|15675.2|15674.9|15673.9|152
1630508290000|2021-09-01 14:58:10|15675.2|15674.2|15675.4|15674.4|15675.6|15674.6|15674.5|15673.5|82
1630508300000|2021-09-01 14:58:20|15675.1|15674.1|15676.7|15675.7|15676.7|15675.7|15675|15674|61
1630508310000|2021-09-01 14:58:30|15676.9|15675.9|15675.4|15674.4|15676.9|15675.9|15675.2|15674.2|45
1630508320000|2021-09-01 14:58:40|15675.5|15674.5|15676.4|15675.4|15676.4|15675.4|15675.1|15674.1|95
1630508330000|2021-09-01 14:58:50|15676.1|15675.1|15675|15674|15676.4|15675.4|15674.5|15673.5|102
1630508340000|2021-09-01 14:59:00|15675.6|15674.6|15675.7|15674.7|15676.5|15675.5|15674.6|15673.6|128
1630508350000|2021-09-01 14:59:10|15675.6|15674.6|15675.4|15674.4|15676.6|15675.6|15675.4|15674.4|49
1630508360000|2021-09-01 14:59:20|15675.5|15674.5|15675.5|15674.5|15675.7|15674.7|15674.9|15673.9|60
1630508370000|2021-09-01 14:59:30|15675.6|15674.6|15675.9|15674.9|15676.9|15675.9|15675.2|15674.2|81
1630508380000|2021-09-01 14:59:40|15676|15675|15677.2|15676.2|15677.4|15676.4|15675.9|15674.9|102
1630508390000|2021-09-01 14:59:50|15677.4|15676.4|15677.6|15676.6|15677.7|15676.7|15676.7|15675.7|77
1630508400000|2021-09-01 15:00:00|15678.1|15677.1|15679.6|15678.6|15679.6|15678.6|15677.5|15676.5|330
1630508410000|2021-09-01 15:00:10|15679.5|15678.5|15679.1|15678.1|15679.9|15678.9|15678.9|15677.9|130
1630508420000|2021-09-01 15:00:20|15678.9|15677.9|15678.1|15677.1|15678.9|15677.9|15677.9|15676.9|151
1630508430000|2021-09-01 15:00:30|15678.4|15677.4|15679.2|15678.2|15680.2|15679.2|15678.4|15677.4|148
1630508440000|2021-09-01 15:00:40|15679.4|15678.4|15679.7|15678.7|15680.1|15679.1|15678.9|15677.9|37
1630508450000|2021-09-01 15:00:50|15679.6|15678.6|15678.5|15677.5|15679.6|15678.6|15678.2|15677.2|107
1630508460000|2021-09-01 15:01:00|15678.9|15677.9|15677.2|15676.2|15679.1|15678.1|15676.4|15675.4|176
1630508470000|2021-09-01 15:01:10|15677|15676|15678.4|15677.4|15678.4|15677.4|15676.9|15675.9|67
1630508480000|2021-09-01 15:01:20|15678.2|15677.2|15677.6|15676.6|15678.4|15677.4|15677.1|15676.1|77
1630508490000|2021-09-01 15:01:30|15677.7|15676.7|15675.7|15674.7|15677.9|15676.9|15675.1|15674.1|291
1630508500000|2021-09-01 15:01:40|15675.5|15674.5|15675.9|15674.9|15676.4|15675.4|15674.9|15673.9|97
1630508510000|2021-09-01 15:01:50|15675.7|15674.7|15677.1|15676.1|15677.1|15676.1|15674.6|15673.6|108
1630508520000|2021-09-01 15:02:00|15677.2|15676.2|15674.4|15673.4|15677.2|15676.2|15673.7|15672.7|192
1630508530000|2021-09-01 15:02:10|15674.1|15673.1|15673.1|15672.1|15674.9|15673.9|15672|15671|454
1630508540000|2021-09-01 15:02:20|15672.9|15671.9|15669.9|15668.9|15672.9|15671.9|15669.9|15668.9|348
1630508550000|2021-09-01 15:02:30|15670|15669|15670.5|15669.5|15670.6|15669.6|15668.1|15667.1|441
1630508560000|2021-09-01 15:02:40|15670.6|15669.6|15671|15670|15672.2|15671.2|15670.6|15669.6|213
1630508570000|2021-09-01 15:02:50|15670.9|15669.9|15668.2|15667.2|15670.9|15669.9|15668.1|15667.1|157
1630508580000|2021-09-01 15:03:00|15668.1|15667.1|15667.9|15666.9|15669.1|15668.1|15667.2|15666.2|256
1630508590000|2021-09-01 15:03:10|15667.7|15666.7|15667.9|15666.9|15669|15668|15667.6|15666.6|117
1630508600000|2021-09-01 15:03:20|15667.7|15666.7|15668.1|15667.1|15669.6|15668.6|15667.4|15666.4|178
1630508610000|2021-09-01 15:03:30|15668.2|15667.2|15667.6|15666.6|15668.4|15667.4|15667.4|15666.4|74
1630508620000|2021-09-01 15:03:40|15667.7|15666.7|15667.9|15666.9|15668.4|15667.4|15667.5|15666.5|83
1630508630000|2021-09-01 15:03:50|15667.6|15666.6|15667|15666|15667.7|15666.7|15666.5|15665.5|230
1630508640000|2021-09-01 15:04:00|15666.9|15665.9|15666.4|15665.4|15667.4|15666.4|15666.4|15665.4|102
1630508650000|2021-09-01 15:04:10|15666.2|15665.2|15668.4|15667.4|15668.6|15667.6|15666|15665|171
1630508660000|2021-09-01 15:04:20|15668.2|15667.2|15667.6|15666.6|15668.7|15667.7|15666.7|15665.7|153
1630508670000|2021-09-01 15:04:30|15667.4|15666.4|15667.1|15666.1|15668|15667|15666.7|15665.7|67
1630508680000|2021-09-01 15:04:40|15667|15666|15667.7|15666.7|15667.9|15666.9|15666.6|15665.6|101
1630508690000|2021-09-01 15:04:50|15667.6|15666.6|15667.5|15666.5|15667.9|15666.9|15667.2|15666.2|65
1630508700000|2021-09-01 15:05:00|15667.4|15666.4|15666.2|15665.2|15667.6|15666.6|15666.1|15665.1|130
1630508710000|2021-09-01 15:05:10|15666.1|15665.1|15666.4|15665.4|15667|15666|15665.4|15664.4|154
1630508720000|2021-09-01 15:05:20|15666.5|15665.5|15665.9|15664.9|15666.9|15665.9|15665.6|15664.6|77
1630508730000|2021-09-01 15:05:30|15665.7|15664.7|15666.1|15665.1|15666.5|15665.5|15665.6|15664.6|135
1630508740000|2021-09-01 15:05:40|15665.9|15664.9|15665.4|15664.4|15666.6|15665.6|15665.4|15664.4|193
1630508750000|2021-09-01 15:05:50|15665.5|15664.5|15663.4|15662.4|15666|15665|15663.1|15662.1|292
1630508760000|2021-09-01 15:06:00|15663.6|15662.6|15663|15662|15663.6|15662.6|15661.2|15660.2|388
1630508770000|2021-09-01 15:06:10|15663.1|15662.1|15665.4|15664.4|15665.6|15664.6|15662.7|15661.7|214
1630508780000|2021-09-01 15:06:20|15665.2|15664.2|15663.6|15662.6|15665.2|15664.2|15662.6|15661.6|102
1630508790000|2021-09-01 15:06:30|15663.7|15662.7|15664.7|15663.7|15664.9|15663.9|15663.2|15662.2|132
1630508800000|2021-09-01 15:06:40|15664.9|15663.9|15664.4|15663.4|15664.9|15663.9|15663.4|15662.4|59
1630508810000|2021-09-01 15:06:50|15664.2|15663.2|15664.4|15663.4|15664.5|15663.5|15663.4|15662.4|82
1630508820000|2021-09-01 15:07:00|15664.5|15663.5|15663.7|15662.7|15664.5|15663.5|15662.9|15661.9|88
1630508830000|2021-09-01 15:07:10|15663.9|15662.9|15664.7|15663.7|15665.1|15664.1|15663.9|15662.9|106
1630508840000|2021-09-01 15:07:20|15664.9|15663.9|15667.1|15666.1|15667.2|15666.2|15664.6|15663.6|200
1630508850000|2021-09-01 15:07:30|15667|15666|15667|15666|15667.6|15666.6|15666.9|15665.9|176
1630508860000|2021-09-01 15:07:40|15667.1|15666.1|15667.6|15666.6|15668.2|15667.2|15666.9|15665.9|92
1630508870000|2021-09-01 15:07:50|15667.5|15666.5|15669|15668|15669.4|15668.4|15667.1|15666.1|172
1630508880000|2021-09-01 15:08:00|15668.7|15667.7|15668.7|15667.7|15669.2|15668.2|15668|15667|159
1630508890000|2021-09-01 15:08:10|15668.9|15667.9|15669.7|15668.7|15669.9|15668.9|15668.6|15667.6|168
1630508900000|2021-09-01 15:08:20|15669.9|15668.9|15670.9|15669.9|15671.1|15670.1|15669.9|15668.9|230
1630508910000|2021-09-01 15:08:30|15671|15670|15670.5|15669.5|15671.4|15670.4|15670.5|15669.5|134
1630508920000|2021-09-01 15:08:40|15670.4|15669.4|15672.4|15671.4|15672.6|15671.6|15670.4|15669.4|140
1630508930000|2021-09-01 15:08:50|15672.2|15671.2|15672.6|15671.6|15672.7|15671.7|15671.9|15670.9|64
1630508940000|2021-09-01 15:09:00|15672.4|15671.4|15673.4|15672.4|15673.7|15672.7|15671.9|15670.9|204
1630508950000|2021-09-01 15:09:10|15673.2|15672.2|15673.9|15672.9|15674|15673|15672.5|15671.5|120
1630508960000|2021-09-01 15:09:20|15674|15673|15674.1|15673.1|15674.6|15673.6|15673.6|15672.6|165
1630508970000|2021-09-01 15:09:30|15674.2|15673.2|15673.9|15672.9|15674.4|15673.4|15673.7|15672.7|109
1630508980000|2021-09-01 15:09:40|15674|15673|15673.5|15672.5|15674.4|15673.4|15673.5|15672.5|135
1630508990000|2021-09-01 15:09:50|15673.6|15672.6|15674.1|15673.1|15674.4|15673.4|15673.4|15672.4|98
1630509000000|2021-09-01 15:10:00|15673.9|15672.9|15676.4|15675.4|15676.4|15675.4|15673.1|15672.1|343
1630509010000|2021-09-01 15:10:10|15676.2|15675.2|15679.1|15678.1|15679.1|15678.1|15676|15675|323
1630509020000|2021-09-01 15:10:20|15679.2|15678.2|15678.9|15677.9|15679.6|15678.6|15677.6|15676.6|235
1630509030000|2021-09-01 15:10:30|15679|15678|15680.6|15679.6|15680.9|15679.9|15678.7|15677.7|237
1630509040000|2021-09-01 15:10:40|15680.7|15679.7|15681.1|15680.1|15681.4|15680.4|15680.1|15679.1|110
1630509050000|2021-09-01 15:10:50|15681|15680|15680.9|15679.9|15681.4|15680.4|15680.4|15679.4|106
1630509060000|2021-09-01 15:11:00|15680.7|15679.7|15682.1|15681.1|15682.4|15681.4|15679.5|15678.5|199
1630509070000|2021-09-01 15:11:10|15682|15681|15682|15681|15682.7|15681.7|15681.6|15680.6|127
1630509080000|2021-09-01 15:11:20|15682.1|15681.1|15682.6|15681.6|15682.6|15681.6|15681.5|15680.5|100
1630509090000|2021-09-01 15:11:30|15682.5|15681.5|15682.9|15681.9|15683.7|15682.7|15682.4|15681.4|186
1630509100000|2021-09-01 15:11:40|15682.7|15681.7|15682.6|15681.6|15683.2|15682.2|15682.6|15681.6|70
1630509110000|2021-09-01 15:11:50|15682.5|15681.5|15682.2|15681.2|15682.6|15681.6|15681.9|15680.9|87
1630509120000|2021-09-01 15:12:00|15682.4|15681.4|15682.9|15681.9|15683.5|15682.5|15682.2|15681.2|180
1630509130000|2021-09-01 15:12:10|15683|15682|15683.7|15682.7|15684.7|15683.7|15683|15682|165
1630509140000|2021-09-01 15:12:20|15683.6|15682.6|15682.2|15681.2|15683.9|15682.9|15682.1|15681.1|94
1630509150000|2021-09-01 15:12:30|15682.4|15681.4|15681.4|15680.4|15682.9|15681.9|15681.4|15680.4|93
1630509160000|2021-09-01 15:12:40|15681.6|15680.6|15680.7|15679.7|15682.1|15681.1|15680.4|15679.4|109
1630509170000|2021-09-01 15:12:50|15681|15680|15679.2|15678.2|15681|15680|15679.1|15678.1|205
1630509180000|2021-09-01 15:13:00|15679.4|15678.4|15680.4|15679.4|15680.6|15679.6|15679.4|15678.4|146
1630509190000|2021-09-01 15:13:10|15680.2|15679.2|15678.6|15677.6|15680.2|15679.2|15678.4|15677.4|155
1630509200000|2021-09-01 15:13:20|15678.5|15677.5|15677.6|15676.6|15678.5|15677.5|15676.9|15675.9|223
1630509210000|2021-09-01 15:13:30|15677.5|15676.5|15679.1|15678.1|15679.6|15678.6|15677.4|15676.4|143
1630509220000|2021-09-01 15:13:40|15679|15678|15680.4|15679.4|15680.6|15679.6|15678.4|15677.4|95
1630509230000|2021-09-01 15:13:50|15680.5|15679.5|15679.6|15678.6|15680.5|15679.5|15678.9|15677.9|95
1630509240000|2021-09-01 15:14:00|15679.5|15678.5|15679|15678|15680.2|15679.2|15678.7|15677.7|103
1630509250000|2021-09-01 15:14:10|15678.9|15677.9|15678.5|15677.5|15679.6|15678.6|15678.5|15677.5|63
1630509260000|2021-09-01 15:14:20|15678.6|15677.6|15679|15678|15679|15678|15678.2|15677.2|59
1630509270000|2021-09-01 15:14:30|15678.9|15677.9|15679.9|15678.9|15680|15679|15678.4|15677.4|65
1630509280000|2021-09-01 15:14:40|15680|15679|15679.4|15678.4|15680.7|15679.7|15679.2|15678.2|121
1630509290000|2021-09-01 15:14:50|15679.2|15678.2|15679.5|15678.5|15680|15679|15678.6|15677.6|40
1630509300000|2021-09-01 15:15:00|15679.4|15678.4|15679.9|15678.9|15680.1|15679.1|15679|15678|127
1630509310000|2021-09-01 15:15:10|15679.6|15678.6|15680.1|15679.1|15680.7|15679.7|15678.6|15677.6|91
1630509320000|2021-09-01 15:15:20|15680.2|15679.2|15681|15680|15681.7|15680.7|15679.7|15678.7|150
1630509330000|2021-09-01 15:15:30|15680.9|15679.9|15680.9|15679.9|15681.2|15680.2|15679.9|15678.9|51
1630509340000|2021-09-01 15:15:40|15681|15680|15681.9|15680.9|15681.9|15680.9|15680.5|15679.5|73
1630509350000|2021-09-01 15:15:50|15682|15681|15682.9|15681.9|15682.9|15681.9|15681.5|15680.5|94
1630509360000|2021-09-01 15:16:00|15682.6|15681.6|15683.1|15682.1|15683.4|15682.4|15682.5|15681.5|151
1630509370000|2021-09-01 15:16:10|15683.2|15682.2|15681.6|15680.6|15683.4|15682.4|15681.1|15680.1|80
1630509380000|2021-09-01 15:16:20|15681.5|15680.5|15680.4|15679.4|15681.9|15680.9|15679.5|15678.5|161
1630509390000|2021-09-01 15:16:30|15680.2|15679.2|15678.7|15677.7|15680.4|15679.4|15678.4|15677.4|169
1630509400000|2021-09-01 15:16:40|15678.6|15677.6|15680.7|15679.7|15681.2|15680.2|15678.4|15677.4|156
1630509410000|2021-09-01 15:16:50|15680.6|15679.6|15680.7|15679.7|15681.2|15680.2|15679.5|15678.5|80
1630509420000|2021-09-01 15:17:00|15680.9|15679.9|15680.7|15679.7|15681.6|15680.6|15679.5|15678.5|127
1630509430000|2021-09-01 15:17:10|15680.6|15679.6|15677.9|15676.9|15680.7|15679.7|15677.6|15676.6|196
1630509440000|2021-09-01 15:17:20|15678|15677|15677.7|15676.7|15678.6|15677.6|15676.1|15675.1|236
1630509450000|2021-09-01 15:17:30|15677.6|15676.6|15677.9|15676.9|15678.1|15677.1|15676.7|15675.7|121
1630509460000|2021-09-01 15:17:40|15677.7|15676.7|15677|15676|15677.9|15676.9|15676.7|15675.7|68
1630509470000|2021-09-01 15:17:50|15676.9|15675.9|15676.2|15675.2|15678.2|15677.2|15676.1|15675.1|123
1630509480000|2021-09-01 15:18:00|15676.1|15675.1|15676.2|15675.2|15677.4|15676.4|15675.9|15674.9|152
1630509490000|2021-09-01 15:18:10|15676.1|15675.1|15676.5|15675.5|15676.9|15675.9|15675.6|15674.6|136
1630509500000|2021-09-01 15:18:20|15676.4|15675.4|15676.7|15675.7|15677.6|15676.6|15676.1|15675.1|92
1630509510000|2021-09-01 15:18:30|15676.6|15675.6|15678.1|15677.1|15678.2|15677.2|15676.6|15675.6|103
1630509520000|2021-09-01 15:18:40|15678.2|15677.2|15679.5|15678.5|15680.2|15679.2|15677.6|15676.6|118
1630509530000|2021-09-01 15:18:50|15679.6|15678.6|15680.6|15679.6|15681.1|15680.1|15679.4|15678.4|107
1630509540000|2021-09-01 15:19:00|15680.2|15679.2|15681.1|15680.1|15681.6|15680.6|15679.9|15678.9|132
1630509550000|2021-09-01 15:19:10|15681|15680|15680.9|15679.9|15681.2|15680.2|15679.4|15678.4|120
1630509560000|2021-09-01 15:19:20|15681|15680|15681.4|15680.4|15681.6|15680.6|15680.6|15679.6|54
1630509570000|2021-09-01 15:19:30|15681.5|15680.5|15681.4|15680.4|15681.6|15680.6|15680.9|15679.9|70
1630509580000|2021-09-01 15:19:40|15681.5|15680.5|15682.4|15681.4|15682.5|15681.5|15681|15680|219
1630509590000|2021-09-01 15:19:50|15682.2|15681.2|15682|15681|15682.2|15681.2|15681|15680|87
1630509600000|2021-09-01 15:20:00|15681.9|15680.9|15681.9|15680.9|15682.7|15681.7|15681.6|15680.6|106
1630509610000|2021-09-01 15:20:10|15681.7|15680.7|15679.5|15678.5|15681.7|15680.7|15679.4|15678.4|167
1630509620000|2021-09-01 15:20:20|15679.6|15678.6|15678|15677|15679.9|15678.9|15677.7|15676.7|163
1630509630000|2021-09-01 15:20:30|15677.9|15676.9|15678.1|15677.1|15678.6|15677.6|15677.2|15676.2|94
1630509640000|2021-09-01 15:20:40|15678.2|15677.2|15681.4|15680.4|15681.4|15680.4|15677.7|15676.7|156
1630509650000|2021-09-01 15:20:50|15681.5|15680.5|15682.1|15681.1|15682.9|15681.9|15681.1|15680.1|172
1630509660000|2021-09-01 15:21:00|15682.2|15681.2|15680.6|15679.6|15683|15682|15679.6|15678.6|206
1630509670000|2021-09-01 15:21:10|15680.5|15679.5|15681.2|15680.2|15683.1|15682.1|15680.1|15679.1|161
1630509680000|2021-09-01 15:21:20|15681.4|15680.4|15681.4|15680.4|15681.9|15680.9|15680.9|15679.9|61
1630509690000|2021-09-01 15:21:30|15681.2|15680.2|15681|15680|15681.7|15680.7|15680.6|15679.6|121
1630509700000|2021-09-01 15:21:40|15680.9|15679.9|15681.9|15680.9|15682.1|15681.1|15679.5|15678.5|128
1630509710000|2021-09-01 15:21:50|15682|15681|15681.6|15680.6|15682.6|15681.6|15680.9|15679.9|123
1630509720000|2021-09-01 15:22:00|15681.5|15680.5|15682|15681|15683.2|15682.2|15681|15680|160
1630509730000|2021-09-01 15:22:10|15681.9|15680.9|15681.5|15680.5|15682.1|15681.1|15680.1|15679.1|103
1630509740000|2021-09-01 15:22:20|15681.6|15680.6|15680.6|15679.6|15681.7|15680.7|15679.1|15678.1|101
1630509750000|2021-09-01 15:22:30|15680.5|15679.5|15680.9|15679.9|15681.1|15680.1|15680.1|15679.1|69
1630509760000|2021-09-01 15:22:40|15681.2|15680.2|15683.6|15682.6|15684|15683|15681|15680|246
1630509770000|2021-09-01 15:22:50|15683.5|15682.5|15683.7|15682.7|15684.6|15683.6|15683.2|15682.2|220
1630509780000|2021-09-01 15:23:00|15683.9|15682.9|15684.7|15683.7|15685.1|15684.1|15683.2|15682.2|309
1630509790000|2021-09-01 15:23:10|15684.9|15683.9|15683.5|15682.5|15685.4|15684.4|15683.4|15682.4|176
1630509800000|2021-09-01 15:23:20|15683.4|15682.4|15682.6|15681.6|15683.7|15682.7|15682|15681|172
1630509810000|2021-09-01 15:23:30|15682.7|15681.7|15680.4|15679.4|15683.1|15682.1|15680.1|15679.1|162
1630509820000|2021-09-01 15:23:40|15680.2|15679.2|15681.5|15680.5|15681.9|15680.9|15680.1|15679.1|96
1630509830000|2021-09-01 15:23:50|15681.4|15680.4|15680.7|15679.7|15681.6|15680.6|15680.6|15679.6|57
1630509840000|2021-09-01 15:24:00|15680.6|15679.6|15679.6|15678.6|15682|15681|15679.4|15678.4|138
1630509850000|2021-09-01 15:24:10|15679.5|15678.5|15678.9|15677.9|15679.9|15678.9|15678.1|15677.1|221
1630509860000|2021-09-01 15:24:20|15678.6|15677.6|15677.9|15676.9|15678.6|15677.6|15677.4|15676.4|141
1630509870000|2021-09-01 15:24:30|15677.6|15676.6|15678.1|15677.1|15679|15678|15677.5|15676.5|78
1630509880000|2021-09-01 15:24:40|15678|15677|15677.9|15676.9|15678.7|15677.7|15677.1|15676.1|133
1630509890000|2021-09-01 15:24:50|15678|15677|15675.6|15674.6|15678|15677|15675.4|15674.4|203
1630509900000|2021-09-01 15:25:00|15675.5|15674.5|15674|15673|15675.6|15674.6|15673.9|15672.9|314
1630509910000|2021-09-01 15:25:10|15673.9|15672.9|15674.5|15673.5|15675.6|15674.6|15673.9|15672.9|198
1630509920000|2021-09-01 15:25:20|15674.6|15673.6|15675.9|15674.9|15676.4|15675.4|15674.1|15673.1|187
1630509930000|2021-09-01 15:25:30|15676|15675|15676.4|15675.4|15677.4|15676.4|15675.4|15674.4|113
1630509940000|2021-09-01 15:25:40|15676.2|15675.2|15677.6|15676.6|15678.6|15677.6|15676|15675|93
1630509950000|2021-09-01 15:25:50|15677.5|15676.5|15678.4|15677.4|15679.1|15678.1|15677.5|15676.5|67
1630509960000|2021-09-01 15:26:00|15678.2|15677.2|15678.6|15677.6|15680.4|15679.4|15678|15677|287
1630509970000|2021-09-01 15:26:10|15678.2|15677.2|15678.9|15677.9|15679.5|15678.5|15677.9|15676.9|88
1630509980000|2021-09-01 15:26:20|15679|15678|15677.4|15676.4|15679.1|15678.1|15676.6|15675.6|288
1630509990000|2021-09-01 15:26:30|15677.2|15676.2|15676.2|15675.2|15677.5|15676.5|15676|15675|121
1630510000000|2021-09-01 15:26:40|15676.1|15675.1|15675.5|15674.5|15677.2|15676.2|15675.4|15674.4|75
1630510010000|2021-09-01 15:26:50|15675.4|15674.4|15675.4|15674.4|15675.7|15674.7|15675|15674|55
1630510020000|2021-09-01 15:27:00|15675.5|15674.5|15675.5|15674.5|15676.4|15675.4|15674.9|15673.9|110
1630510030000|2021-09-01 15:27:10|15675.4|15674.4|15675.9|15674.9|15676.1|15675.1|15674.7|15673.7|64
1630510040000|2021-09-01 15:27:20|15676|15675|15676.5|15675.5|15676.6|15675.6|15675.9|15674.9|72
1630510050000|2021-09-01 15:27:30|15676.4|15675.4|15675.4|15674.4|15678.1|15677.1|15675.4|15674.4|212
1630510060000|2021-09-01 15:27:40|15675.2|15674.2|15674.9|15673.9|15675.2|15674.2|15674.1|15673.1|67
1630510070000|2021-09-01 15:27:50|15674.7|15673.7|15673.9|15672.9|15675|15674|15673.9|15672.9|146
1630510080000|2021-09-01 15:28:00|15674.1|15673.1|15676.6|15675.6|15676.9|15675.9|15673.9|15672.9|160
1630510090000|2021-09-01 15:28:10|15676.7|15675.7|15677.5|15676.5|15678.5|15677.5|15676.6|15675.6|227
1630510100000|2021-09-01 15:28:20|15677.6|15676.6|15677.7|15676.7|15678.5|15677.5|15677.4|15676.4|54
1630510110000|2021-09-01 15:28:30|15677.6|15676.6|15679.7|15678.7|15679.9|15678.9|15677.6|15676.6|61
1630510120000|2021-09-01 15:28:40|15679.6|15678.6|15680|15679|15680.1|15679.1|15679.1|15678.1|100
1630510130000|2021-09-01 15:28:50|15679.9|15678.9|15680.1|15679.1|15680.6|15679.6|15679.4|15678.4|104
1630510140000|2021-09-01 15:29:00|15680.2|15679.2|15679.6|15678.6|15681.1|15680.1|15678.6|15677.6|300
1630510150000|2021-09-01 15:29:10|15679.7|15678.7|15680|15679|15680.4|15679.4|15678.7|15677.7|81
1630510160000|2021-09-01 15:29:20|15680.1|15679.1|15680.1|15679.1|15680.9|15679.9|15679.9|15678.9|81
1630510170000|2021-09-01 15:29:30|15680|15679|15679.1|15678.1|15681.2|15680.2|15679.1|15678.1|134
1630510180000|2021-09-01 15:29:40|15679.2|15678.2|15676.7|15675.7|15679.7|15678.7|15676.4|15675.4|172
1630510190000|2021-09-01 15:29:50|15676.9|15675.9|15677.1|15676.1|15677.6|15676.6|15676.4|15675.4|99
1630510200000|2021-09-01 15:30:00|15677.4|15676.4|15679.5|15678.5|15680.2|15679.2|15677|15676|294
1630510210000|2021-09-01 15:30:10|15679.4|15678.4|15678|15677|15680.1|15679.1|15677.1|15676.1|60
1630510220000|2021-09-01 15:30:20|15678.1|15677.1|15677.5|15676.5|15678.4|15677.4|15677.4|15676.4|45
1630510230000|2021-09-01 15:30:30|15677.4|15676.4|15678.9|15677.9|15678.9|15677.9|15675.9|15674.9|126
1630510240000|2021-09-01 15:30:40|15678.7|15677.7|15680.9|15679.9|15680.9|15679.9|15678.6|15677.6|53
1630510250000|2021-09-01 15:30:50|15681.1|15680.1|15683.7|15682.7|15683.7|15682.7|15681.1|15680.1|241
1630510260000|2021-09-01 15:31:00|15683.6|15682.6|15683.9|15682.9|15684.4|15683.4|15682.6|15681.6|216
1630510270000|2021-09-01 15:31:10|15684|15683|15684.9|15683.9|15685.2|15684.2|15683.9|15682.9|223
1630510280000|2021-09-01 15:31:20|15684.7|15683.7|15685.2|15684.2|15686.2|15685.2|15684.7|15683.7|219
1630510290000|2021-09-01 15:31:30|15685.1|15684.1|15684.5|15683.5|15685.2|15684.2|15683.6|15682.6|117
1630510300000|2021-09-01 15:31:40|15684.6|15683.6|15683.5|15682.5|15684.9|15683.9|15683.4|15682.4|77
1630510310000|2021-09-01 15:31:50|15683.4|15682.4|15683|15682|15684.9|15683.9|15683|15682|90
1630510320000|2021-09-01 15:32:00|15683.1|15682.1|15683.5|15682.5|15685.1|15684.1|15682.9|15681.9|138
1630510330000|2021-09-01 15:32:10|15683.6|15682.6|15684|15683|15684.1|15683.1|15683.1|15682.1|136
1630510340000|2021-09-01 15:32:20|15683.9|15682.9|15684|15683|15685.4|15684.4|15683.7|15682.7|148
1630510350000|2021-09-01 15:32:30|15683.9|15682.9|15683.9|15682.9|15684.1|15683.1|15683|15682|85
1630510360000|2021-09-01 15:32:40|15683.6|15682.6|15683.4|15682.4|15683.7|15682.7|15683|15682|57
1630510370000|2021-09-01 15:32:50|15683.2|15682.2|15682.9|15681.9|15684|15683|15682.9|15681.9|86
1630510380000|2021-09-01 15:33:00|15682.6|15681.6|15684|15683|15684.1|15683.1|15682|15681|101
1630510390000|2021-09-01 15:33:10|15683.9|15682.9|15683.5|15682.5|15684.4|15683.4|15682.6|15681.6|65
1630510400000|2021-09-01 15:33:20|15683.6|15682.6|15683.1|15682.1|15683.9|15682.9|15683|15682|108
1630510410000|2021-09-01 15:33:30|15683|15682|15682.6|15681.6|15683.6|15682.6|15682.4|15681.4|105
1630510420000|2021-09-01 15:33:40|15682.5|15681.5|15684.9|15683.9|15684.9|15683.9|15682.4|15681.4|118
1630510430000|2021-09-01 15:33:50|15685.1|15684.1|15685|15684|15685.1|15684.1|15684.1|15683.1|112
1630510440000|2021-09-01 15:34:00|15685.1|15684.1|15685.6|15684.6|15686|15685|15684.6|15683.6|210
1630510450000|2021-09-01 15:34:10|15685.7|15684.7|15685.9|15684.9|15686.1|15685.1|15685.4|15684.4|98
1630510460000|2021-09-01 15:34:20|15685.7|15684.7|15686.7|15685.7|15686.9|15685.9|15685.6|15684.6|155
1630510470000|2021-09-01 15:34:30|15686.9|15685.9|15687.6|15686.6|15688.1|15687.1|15686.5|15685.5|260
1630510480000|2021-09-01 15:34:40|15687.5|15686.5|15686|15685|15687.5|15686.5|15685.7|15684.7|189
1630510490000|2021-09-01 15:34:50|15685.7|15684.7|15686.9|15685.9|15687|15686|15685.4|15684.4|78
1630510500000|2021-09-01 15:35:00|15686.6|15685.6|15685.2|15684.2|15686.9|15685.9|15685.2|15684.2|100
1630510510000|2021-09-01 15:35:10|15685.1|15684.1|15685|15684|15685.9|15684.9|15684.5|15683.5|124
1630510520000|2021-09-01 15:35:20|15684.9|15683.9|15684.5|15683.5|15686|15685|15684.2|15683.2|225
1630510530000|2021-09-01 15:35:30|15684.4|15683.4|15682.7|15681.7|15684.9|15683.9|15682.4|15681.4|179
1630510540000|2021-09-01 15:35:40|15682.9|15681.9|15682.6|15681.6|15683.2|15682.2|15681.4|15680.4|183
1630510550000|2021-09-01 15:35:50|15682.7|15681.7|15681.7|15680.7|15682.9|15681.9|15681.6|15680.6|89
1630510560000|2021-09-01 15:36:00|15681.9|15680.9|15681.1|15680.1|15681.9|15680.9|15680.9|15679.9|197
1630510570000|2021-09-01 15:36:10|15681.2|15680.2|15681.1|15680.1|15682.1|15681.1|15680.9|15679.9|69
1630510580000|2021-09-01 15:36:20|15681.2|15680.2|15681.4|15680.4|15682|15681|15681|15680|72
1630510590000|2021-09-01 15:36:30|15681.2|15680.2|15680.9|15679.9|15681.5|15680.5|15680.7|15679.7|57
1630510600000|2021-09-01 15:36:40|15681|15680|15681.1|15680.1|15682.2|15681.2|15680.9|15679.9|69
1630510610000|2021-09-01 15:36:50|15681.2|15680.2|15682|15681|15682.7|15681.7|15681.1|15680.1|61
1630510620000|2021-09-01 15:37:00|15682.1|15681.1|15684.9|15683.9|15685.5|15684.5|15682|15681|310
1630510630000|2021-09-01 15:37:10|15685.2|15684.2|15683.4|15682.4|15685.5|15684.5|15683.4|15682.4|95
1630510640000|2021-09-01 15:37:20|15683.2|15682.2|15681.9|15680.9|15684|15683|15681.7|15680.7|82
1630510650000|2021-09-01 15:37:30|15682|15681|15681.4|15680.4|15682.1|15681.1|15680.9|15679.9|108
1630510660000|2021-09-01 15:37:40|15681.2|15680.2|15681.6|15680.6|15682.4|15681.4|15681|15680|93
1630510670000|2021-09-01 15:37:50|15681.5|15680.5|15682.1|15681.1|15682.1|15681.1|15680.6|15679.6|61
1630510680000|2021-09-01 15:38:00|15682.2|15681.2|15681.9|15680.9|15682.4|15681.4|15681.1|15680.1|70
1630510690000|2021-09-01 15:38:10|15682.1|15681.1|15682.4|15681.4|15682.9|15681.9|15682.1|15681.1|77
1630510700000|2021-09-01 15:38:20|15682.2|15681.2|15682.6|15681.6|15682.6|15681.6|15682.1|15681.1|66
1630510710000|2021-09-01 15:38:30|15682.5|15681.5|15682.2|15681.2|15682.9|15681.9|15681.9|15680.9|61
1630510720000|2021-09-01 15:38:40|15682.5|15681.5|15682.5|15681.5|15683.1|15682.1|15681.9|15680.9|81
1630510730000|2021-09-01 15:38:50|15682.6|15681.6|15681.4|15680.4|15683.5|15682.5|15681.4|15680.4|71
1630510740000|2021-09-01 15:39:00|15681.2|15680.2|15682.1|15681.1|15682.4|15681.4|15680.9|15679.9|70
1630510750000|2021-09-01 15:39:10|15682.2|15681.2|15680.5|15679.5|15682.4|15681.4|15679.9|15678.9|137
1630510760000|2021-09-01 15:39:20|15680.4|15679.4|15680|15679|15680.6|15679.6|15679.4|15678.4|145
1630510770000|2021-09-01 15:39:30|15680.1|15679.1|15680.5|15679.5|15680.9|15679.9|15679.5|15678.5|80
1630510780000|2021-09-01 15:39:40|15680.4|15679.4|15680.5|15679.5|15680.6|15679.6|15678.9|15677.9|99
1630510790000|2021-09-01 15:39:50|15680.6|15679.6|15680.9|15679.9|15681|15680|15680.2|15679.2|58
1630510800000|2021-09-01 15:40:00|15680.7|15679.7|15679.6|15678.6|15681.2|15680.2|15679.6|15678.6|92
1630510810000|2021-09-01 15:40:10|15679.5|15678.5|15680|15679|15680|15679|15678.4|15677.4|135
1630510820000|2021-09-01 15:40:20|15680.1|15679.1|15680|15679|15680.1|15679.1|15679.2|15678.2|56
1630510830000|2021-09-01 15:40:30|15679.9|15678.9|15681.2|15680.2|15681.4|15680.4|15679.7|15678.7|77
1630510840000|2021-09-01 15:40:40|15681.1|15680.1|15681.1|15680.1|15681.9|15680.9|15680.9|15679.9|90
1630510850000|2021-09-01 15:40:50|15681.9|15680.9|15680.1|15679.1|15681.9|15680.9|15680.1|15679.1|75
1630510860000|2021-09-01 15:41:00|15680.2|15679.2|15681.4|15680.4|15682.1|15681.1|15680.2|15679.2|99
1630510870000|2021-09-01 15:41:10|15681.5|15680.5|15681.2|15680.2|15682.1|15681.1|15681.1|15680.1|46
1630510880000|2021-09-01 15:41:20|15681.4|15680.4|15680.1|15679.1|15681.9|15680.9|15680.1|15679.1|50
1630510890000|2021-09-01 15:41:30|15679.6|15678.6|15679.4|15678.4|15679.7|15678.7|15679.1|15678.1|67
1630510900000|2021-09-01 15:41:40|15679.5|15678.5|15679.2|15678.2|15679.9|15678.9|15679.1|15678.1|54
1630510910000|2021-09-01 15:41:50|15679.4|15678.4|15680.1|15679.1|15680.4|15679.4|15678.6|15677.6|174
1630510920000|2021-09-01 15:42:00|15679.6|15678.6|15679.7|15678.7|15680.1|15679.1|15679.2|15678.2|46
1630510930000|2021-09-01 15:42:10|15679.9|15678.9|15680.6|15679.6|15680.7|15679.7|15679.4|15678.4|39
1630510940000|2021-09-01 15:42:20|15680.7|15679.7|15681|15680|15681.1|15680.1|15680.2|15679.2|71
1630510950000|2021-09-01 15:42:30|15681.1|15680.1|15681.7|15680.7|15682.1|15681.1|15681.1|15680.1|99
1630510960000|2021-09-01 15:42:40|15681.6|15680.6|15681.1|15680.1|15681.7|15680.7|15680.6|15679.6|99
1630510970000|2021-09-01 15:42:50|15681.2|15680.2|15682|15681|15682.1|15681.1|15681.2|15680.2|172
1630510980000|2021-09-01 15:43:00|15682.1|15681.1|15681.4|15680.4|15682.5|15681.5|15681.1|15680.1|117
1630510990000|2021-09-01 15:43:10|15681.2|15680.2|15681.1|15680.1|15681.4|15680.4|15680.6|15679.6|54
1630511000000|2021-09-01 15:43:20|15681|15680|15679|15678|15681.1|15680.1|15679|15678|134
1630511010000|2021-09-01 15:43:30|15678.9|15677.9|15677.5|15676.5|15679.4|15678.4|15677.5|15676.5|246
1630511020000|2021-09-01 15:43:40|15677.6|15676.6|15676.2|15675.2|15677.6|15676.6|15676.1|15675.1|170
1630511030000|2021-09-01 15:43:50|15676.1|15675.1|15676.1|15675.1|15677|15676|15675.9|15674.9|76
1630511040000|2021-09-01 15:44:00|15675.9|15674.9|15676.9|15675.9|15676.9|15675.9|15674.2|15673.2|343
1630511050000|2021-09-01 15:44:10|15677|15676|15677.7|15676.7|15677.9|15676.9|15676.6|15675.6|108
1630511060000|2021-09-01 15:44:20|15677.9|15676.9|15677.5|15676.5|15678.4|15677.4|15677.1|15676.1|90
1630511070000|2021-09-01 15:44:30|15677.6|15676.6|15677.4|15676.4|15677.9|15676.9|15677.1|15676.1|33
1630511080000|2021-09-01 15:44:40|15677.5|15676.5|15678.1|15677.1|15678.9|15677.9|15677.4|15676.4|67
1630511090000|2021-09-01 15:44:50|15678.2|15677.2|15678.5|15677.5|15678.9|15677.9|15677.9|15676.9|55
1630511100000|2021-09-01 15:45:00|15678.4|15677.4|15677.6|15676.6|15679.1|15678.1|15677.6|15676.6|77
1630511110000|2021-09-01 15:45:10|15677.5|15676.5|15678.2|15677.2|15678.5|15677.5|15677.1|15676.1|65
1630511120000|2021-09-01 15:45:20|15678.4|15677.4|15678.1|15677.1|15678.7|15677.7|15677.2|15676.2|49
1630511130000|2021-09-01 15:45:30|15678|15677|15677.9|15676.9|15678.1|15677.1|15677.4|15676.4|29
1630511140000|2021-09-01 15:45:40|15677.7|15676.7|15677.1|15676.1|15678.1|15677.1|15676.9|15675.9|37
1630511150000|2021-09-01 15:45:50|15676.9|15675.9|15677.9|15676.9|15677.9|15676.9|15676.9|15675.9|44
1630511160000|2021-09-01 15:46:00|15677.7|15676.7|15676.7|15675.7|15677.9|15676.9|15676.1|15675.1|91
1630511170000|2021-09-01 15:46:10|15677|15676|15678.2|15677.2|15678.4|15677.4|15676.2|15675.2|99
1630511180000|2021-09-01 15:46:20|15678.1|15677.1|15677.2|15676.2|15678.4|15677.4|15677|15676|54
1630511190000|2021-09-01 15:46:30|15677.1|15676.1|15677.6|15676.6|15678.2|15677.2|15677|15676|46
1630511200000|2021-09-01 15:46:40|15677.5|15676.5|15677.7|15676.7|15678.1|15677.1|15677.4|15676.4|25
1630511210000|2021-09-01 15:46:50|15677.6|15676.6|15677.7|15676.7|15678.4|15677.4|15677.2|15676.2|14
1630511220000|2021-09-01 15:47:00|15677.6|15676.6|15676.5|15675.5|15677.9|15676.9|15676.4|15675.4|41
1630511230000|2021-09-01 15:47:10|15676.6|15675.6|15676.7|15675.7|15677.4|15676.4|15676.6|15675.6|47
1630511240000|2021-09-01 15:47:20|15676.9|15675.9|15676.7|15675.7|15678.1|15677.1|15676.5|15675.5|77
1630511250000|2021-09-01 15:47:30|15676.6|15675.6|15675.6|15674.6|15676.7|15675.7|15675.6|15674.6|90
1630511260000|2021-09-01 15:47:40|15675.7|15674.7|15674.4|15673.4|15676.1|15675.1|15674.4|15673.4|80
1630511270000|2021-09-01 15:47:50|15674.2|15673.2|15673.2|15672.2|15674.4|15673.4|15672.4|15671.4|341
1630511280000|2021-09-01 15:48:00|15673.4|15672.4|15673.2|15672.2|15673.7|15672.7|15672.6|15671.6|88
1630511290000|2021-09-01 15:48:10|15673.1|15672.1|15670.5|15669.5|15673.4|15672.4|15670.4|15669.4|232
1630511300000|2021-09-01 15:48:20|15670.6|15669.6|15671.6|15670.6|15671.9|15670.9|15670.2|15669.2|103
1630511310000|2021-09-01 15:48:30|15671.4|15670.4|15672.7|15671.7|15673.6|15672.6|15671.1|15670.1|150
1630511320000|2021-09-01 15:48:40|15672.6|15671.6|15674.4|15673.4|15674.5|15673.5|15672.4|15671.4|88
1630511330000|2021-09-01 15:48:50|15674.6|15673.6|15674.7|15673.7|15675.1|15674.1|15674.1|15673.1|74
1630511340000|2021-09-01 15:49:00|15674.6|15673.6|15675.1|15674.1|15675.4|15674.4|15674.4|15673.4|82
1630511350000|2021-09-01 15:49:10|15675|15674|15674.9|15673.9|15675.4|15674.4|15674.1|15673.1|68
1630511360000|2021-09-01 15:49:20|15674.7|15673.7|15673.4|15672.4|15674.9|15673.9|15673.1|15672.1|102
1630511370000|2021-09-01 15:49:30|15673.2|15672.2|15672|15671|15673.4|15672.4|15671.7|15670.7|102
1630511380000|2021-09-01 15:49:40|15671.9|15670.9|15673.1|15672.1|15673.4|15672.4|15671.7|15670.7|87
1630511390000|2021-09-01 15:49:50|15673|15672|15674.1|15673.1|15674.4|15673.4|15673|15672|36
1630511400000|2021-09-01 15:50:00|15673.9|15672.9|15674.6|15673.6|15674.6|15673.6|15673.6|15672.6|98
1630511410000|2021-09-01 15:50:10|15674.5|15673.5|15675.5|15674.5|15675.6|15674.6|15674|15673|83
1630511420000|2021-09-01 15:50:20|15675.4|15674.4|15674.4|15673.4|15675.4|15674.4|15674.1|15673.1|46
1630511430000|2021-09-01 15:50:30|15674.5|15673.5|15675.1|15674.1|15676|15675|15674.5|15673.5|51
1630511440000|2021-09-01 15:50:40|15675.2|15674.2|15674|15673|15675.4|15674.4|15673.5|15672.5|89
1630511450000|2021-09-01 15:50:50|15673.9|15672.9|15670.4|15669.4|15673.9|15672.9|15670.1|15669.1|175
1630511460000|2021-09-01 15:51:00|15670.2|15669.2|15671.9|15670.9|15672.7|15671.7|15670.2|15669.2|102
1630511470000|2021-09-01 15:51:10|15671.7|15670.7|15672.9|15671.9|15673.1|15672.1|15671.6|15670.6|64
1630511480000|2021-09-01 15:51:20|15672.7|15671.7|15672.1|15671.1|15673.4|15672.4|15671.6|15670.6|49
1630511490000|2021-09-01 15:51:30|15672.2|15671.2|15672.4|15671.4|15672.9|15671.9|15671.7|15670.7|32
1630511500000|2021-09-01 15:51:40|15672.5|15671.5|15673.2|15672.2|15673.2|15672.2|15672.4|15671.4|47
1630511510000|2021-09-01 15:51:50|15673.1|15672.1|15674.9|15673.9|15675.5|15674.5|15673.1|15672.1|122
1630511520000|2021-09-01 15:52:00|15675|15674|15674.9|15673.9|15675.4|15674.4|15674.1|15673.1|145
1630511530000|2021-09-01 15:52:10|15674.7|15673.7|15674.6|15673.6|15674.7|15673.7|15674|15673|42
1630511540000|2021-09-01 15:52:20|15674.5|15673.5|15673.9|15672.9|15674.6|15673.6|15673|15672|72
1630511550000|2021-09-01 15:52:30|15673.7|15672.7|15673.4|15672.4|15673.9|15672.9|15673.4|15672.4|18
1630511560000|2021-09-01 15:52:40|15673.5|15672.5|15673.7|15672.7|15674.6|15673.6|15673.4|15672.4|32
1630511570000|2021-09-01 15:52:50|15673.9|15672.9|15674.4|15673.4|15674.4|15673.4|15673.4|15672.4|56
1630511580000|2021-09-01 15:53:00|15674.2|15673.2|15673.5|15672.5|15674.2|15673.2|15672.5|15671.5|69
1630511590000|2021-09-01 15:53:10|15673.4|15672.4|15673.9|15672.9|15674.4|15673.4|15673.1|15672.1|59
1630511600000|2021-09-01 15:53:20|15673.7|15672.7|15673.5|15672.5|15674|15673|15673.4|15672.4|42
1630511610000|2021-09-01 15:53:30|15673.6|15672.6|15674.1|15673.1|15674.9|15673.9|15673.5|15672.5|93
1630511620000|2021-09-01 15:53:40|15674|15673|15674.6|15673.6|15674.6|15673.6|15673.4|15672.4|76
1630511630000|2021-09-01 15:53:50|15674.5|15673.5|15674.6|15673.6|15675.4|15674.4|15674.5|15673.5|60
1630511640000|2021-09-01 15:54:00|15674.7|15673.7|15674.9|15673.9|15675.1|15674.1|15674.1|15673.1|59
1630511650000|2021-09-01 15:54:10|15674.7|15673.7|15674.7|15673.7|15674.9|15673.9|15673.7|15672.7|60
1630511660000|2021-09-01 15:54:20|15674.6|15673.6|15675|15674|15675|15674|15674.2|15673.2|31
1630511670000|2021-09-01 15:54:30|15675.1|15674.1|15674.6|15673.6|15675.2|15674.2|15674.5|15673.5|43
1630511680000|2021-09-01 15:54:40|15674.7|15673.7|15673.7|15672.7|15674.9|15673.9|15673.7|15672.7|53
1630511690000|2021-09-01 15:54:50|15673.9|15672.9|15675.6|15674.6|15675.7|15674.7|15673.9|15672.9|81
1630511700000|2021-09-01 15:55:00|15675.7|15674.7|15677.2|15676.2|15677.2|15676.2|15675.7|15674.7|193
1630511710000|2021-09-01 15:55:10|15677.1|15676.1|15677.4|15676.4|15677.4|15676.4|15677|15676|60
1630511720000|2021-09-01 15:55:20|15677.2|15676.2|15677.6|15676.6|15678.4|15677.4|15676.1|15675.1|138
1630511730000|2021-09-01 15:55:30|15677.5|15676.5|15676.9|15675.9|15678|15677|15676.6|15675.6|31
1630511740000|2021-09-01 15:55:40|15677.2|15676.2|15677.4|15676.4|15677.9|15676.9|15676.6|15675.6|66
1630511750000|2021-09-01 15:55:50|15677.1|15676.1|15678.1|15677.1|15678.4|15677.4|15677.1|15676.1|49
1630511760000|2021-09-01 15:56:00|15678|15677|15677.9|15676.9|15679.1|15678.1|15677.7|15676.7|131
1630511770000|2021-09-01 15:56:10|15678|15677|15678.6|15677.6|15678.9|15677.9|15678|15677|54
1630511780000|2021-09-01 15:56:20|15678.5|15677.5|15678.2|15677.2|15679.4|15678.4|15678.2|15677.2|154
1630511790000|2021-09-01 15:56:30|15678.4|15677.4|15678.5|15677.5|15678.7|15677.7|15677.9|15676.9|75
1630511800000|2021-09-01 15:56:40|15678.4|15677.4|15676.9|15675.9|15678.4|15677.4|15676.9|15675.9|66
1630511810000|2021-09-01 15:56:50|15677|15676|15677.1|15676.1|15677.4|15676.4|15676.4|15675.4|125
1630511820000|2021-09-01 15:57:00|15677|15676|15676.7|15675.7|15677.5|15676.5|15676.6|15675.6|35
1630511830000|2021-09-01 15:57:10|15676.9|15675.9|15677.6|15676.6|15678|15677|15676.1|15675.1|88
1630511840000|2021-09-01 15:57:20|15677.7|15676.7|15676.7|15675.7|15677.9|15676.9|15676.4|15675.4|44
1630511850000|2021-09-01 15:57:30|15676.9|15675.9|15676.4|15675.4|15676.9|15675.9|15675.1|15674.1|92
1630511860000|2021-09-01 15:57:40|15676.6|15675.6|15677.4|15676.4|15678|15677|15676.4|15675.4|45
1630511870000|2021-09-01 15:57:50|15677.5|15676.5|15676.7|15675.7|15677.7|15676.7|15676.1|15675.1|43
1630511880000|2021-09-01 15:58:00|15676.6|15675.6|15676.7|15675.7|15676.9|15675.9|15675.9|15674.9|62
1630511890000|2021-09-01 15:58:10|15676.9|15675.9|15676.9|15675.9|15677.2|15676.2|15676.4|15675.4|84
1630511900000|2021-09-01 15:58:20|15676.7|15675.7|15677.4|15676.4|15677.6|15676.6|15676.6|15675.6|100
1630511910000|2021-09-01 15:58:30|15677.2|15676.2|15677.7|15676.7|15678.1|15677.1|15677.2|15676.2|50
1630511920000|2021-09-01 15:58:40|15677.9|15676.9|15677.9|15676.9|15678.4|15677.4|15677.5|15676.5|55
1630511930000|2021-09-01 15:58:50|15677.7|15676.7|15677.2|15676.2|15677.9|15676.9|15676.9|15675.9|124
1630511940000|2021-09-01 15:59:00|15677.5|15676.5|15677.9|15676.9|15678.7|15677.7|15677.2|15676.2|96
1630511950000|2021-09-01 15:59:10|15677.7|15676.7|15677.5|15676.5|15677.7|15676.7|15676.6|15675.6|50
1630511960000|2021-09-01 15:59:20|15677.4|15676.4|15676.5|15675.5|15677.4|15676.4|15676.4|15675.4|30
1630511970000|2021-09-01 15:59:30|15676.2|15675.2|15676.7|15675.7|15676.9|15675.9|15676.1|15675.1|38
1630511980000|2021-09-01 15:59:40|15676.9|15675.9|15676.1|15675.1|15677.1|15676.1|15676.1|15675.1|57
1630511990000|2021-09-01 15:59:50|15676.2|15675.2|15676.7|15675.7|15677.1|15676.1|15676.2|15675.2|128
1630512000000|2021-09-01 16:00:00|15676.6|15675.6|15675.7|15674.7|15676.6|15675.6|15675|15674|216
1630512010000|2021-09-01 16:00:10|15675.9|15674.9|15676.6|15675.6|15677.2|15676.2|15675.9|15674.9|79
1630512020000|2021-09-01 16:00:20|15676.5|15675.5|15676.7|15675.7|15677.9|15676.9|15676.1|15675.1|337
1630512030000|2021-09-01 16:00:30|15676.6|15675.6|15678.4|15677.4|15678.5|15677.5|15676.6|15675.6|97
1630512040000|2021-09-01 16:00:40|15678.9|15677.9|15680.2|15679.2|15680.4|15679.4|15678.9|15677.9|247
1630512050000|2021-09-01 16:00:50|15680.1|15679.1|15681.2|15680.2|15682.1|15681.1|15680.1|15679.1|519
1630512060000|2021-09-01 16:01:00|15681.1|15680.1|15682.9|15681.9|15683.4|15682.4|15681.1|15680.1|176
1630512070000|2021-09-01 16:01:10|15682.7|15681.7|15681.9|15680.9|15682.9|15681.9|15681.4|15680.4|158
1630512080000|2021-09-01 16:01:20|15682.1|15681.1|15681.6|15680.6|15682.4|15681.4|15681.1|15680.1|100
1630512090000|2021-09-01 16:01:30|15681.5|15680.5|15677.2|15676.2|15681.7|15680.7|15677.1|15676.1|316
1630512100000|2021-09-01 16:01:40|15677.1|15676.1|15677.4|15676.4|15677.6|15676.6|15677.1|15676.1|121
1630512110000|2021-09-01 16:01:50|15677.5|15676.5|15677.9|15676.9|15678.1|15677.1|15677.1|15676.1|174
1630512120000|2021-09-01 16:02:00|15678.1|15677.1|15679|15678|15679|15678|15677.4|15676.4|124
1630512130000|2021-09-01 16:02:10|15679.1|15678.1|15679.9|15678.9|15680|15679|15678.5|15677.5|75
1630512140000|2021-09-01 16:02:20|15679.7|15678.7|15681.4|15680.4|15681.6|15680.6|15678.9|15677.9|113
1630512150000|2021-09-01 16:02:30|15681.2|15680.2|15681.9|15680.9|15682.4|15681.4|15681.1|15680.1|113
1630512160000|2021-09-01 16:02:40|15682.1|15681.1|15681.6|15680.6|15682.1|15681.1|15681.6|15680.6|116
1630512170000|2021-09-01 16:02:50|15681.5|15680.5|15681.4|15680.4|15682.1|15681.1|15680.9|15679.9|61
1630512180000|2021-09-01 16:03:00|15681.2|15680.2|15681.6|15680.6|15682.4|15681.4|15681.1|15680.1|69
1630512190000|2021-09-01 16:03:10|15681.5|15680.5|15681.6|15680.6|15682.1|15681.1|15681.2|15680.2|57
1630512200000|2021-09-01 16:03:20|15681.7|15680.7|15681.4|15680.4|15682.4|15681.4|15681.4|15680.4|113
1630512210000|2021-09-01 16:03:30|15681.5|15680.5|15681.5|15680.5|15681.7|15680.7|15681.1|15680.1|47
1630512220000|2021-09-01 16:03:40|15681.6|15680.6|15681.9|15680.9|15681.9|15680.9|15680.9|15679.9|52
1630512230000|2021-09-01 16:03:50|15681.7|15680.7|15681.9|15680.9|15682.6|15681.6|15681.6|15680.6|97
1630512240000|2021-09-01 16:04:00|15681.6|15680.6|15681.7|15680.7|15682.1|15681.1|15681.4|15680.4|46
1630512250000|2021-09-01 16:04:10|15681.6|15680.6|15682.1|15681.1|15682.6|15681.6|15681.4|15680.4|78
1630512260000|2021-09-01 16:04:20|15682.2|15681.2|15683.1|15682.1|15683.2|15682.2|15682|15681|175
1630512270000|2021-09-01 16:04:30|15683.2|15682.2|15684.6|15683.6|15684.6|15683.6|15683.1|15682.1|198
1630512280000|2021-09-01 16:04:40|15684.5|15683.5|15684.6|15683.6|15685.1|15684.1|15684.4|15683.4|160
1630512290000|2021-09-01 16:04:50|15684.7|15683.7|15685.1|15684.1|15685.1|15684.1|15684.4|15683.4|118
1630512300000|2021-09-01 16:05:00|15685.2|15684.2|15685.1|15684.1|15686.1|15685.1|15684.9|15683.9|281
1630512310000|2021-09-01 16:05:10|15685.6|15684.6|15684.1|15683.1|15685.6|15684.6|15683.9|15682.9|97
1630512320000|2021-09-01 16:05:20|15684|15683|15683.6|15682.6|15684.6|15683.6|15683.2|15682.2|84
1630512330000|2021-09-01 16:05:30|15683.7|15682.7|15684.4|15683.4|15684.9|15683.9|15683.6|15682.6|75
1630512340000|2021-09-01 16:05:40|15684.2|15683.2|15684.4|15683.4|15684.9|15683.9|15684|15683|51
1630512350000|2021-09-01 16:05:50|15684.2|15683.2|15684.1|15683.1|15684.6|15683.6|15683.7|15682.7|76
1630512360000|2021-09-01 16:06:00|15684.4|15683.4|15684.4|15683.4|15684.6|15683.6|15684.1|15683.1|89
1630512370000|2021-09-01 16:06:10|15684.2|15683.2|15684.6|15683.6|15684.9|15683.9|15683.4|15682.4|135
1630512380000|2021-09-01 16:06:20|15684.5|15683.5|15684.5|15683.5|15685.1|15684.1|15684.1|15683.1|75
1630512390000|2021-09-01 16:06:30|15684.6|15683.6|15684.1|15683.1|15684.9|15683.9|15683.6|15682.6|58
1630512400000|2021-09-01 16:06:40|15684|15683|15683.6|15682.6|15684.1|15683.1|15683.1|15682.1|73
1630512410000|2021-09-01 16:06:50|15683.9|15682.9|15682.9|15681.9|15684.1|15683.1|15682.9|15681.9|59
1630512420000|2021-09-01 16:07:00|15682.7|15681.7|15682.9|15681.9|15682.9|15681.9|15682.2|15681.2|109
1630512430000|2021-09-01 16:07:10|15682.7|15681.7|15683.5|15682.5|15683.6|15682.6|15682.6|15681.6|108
1630512440000|2021-09-01 16:07:20|15683.7|15682.7|15682.6|15681.6|15683.7|15682.7|15682.6|15681.6|84
1630512450000|2021-09-01 16:07:30|15682.5|15681.5|15682.7|15681.7|15682.9|15681.9|15681.9|15680.9|75
1630512460000|2021-09-01 16:07:40|15682.6|15681.6|15683.1|15682.1|15683.1|15682.1|15682.4|15681.4|46
1630512470000|2021-09-01 16:07:50|15683.2|15682.2|15683.1|15682.1|15683.7|15682.7|15682.9|15681.9|52
1630512480000|2021-09-01 16:08:00|15683|15682|15684.1|15683.1|15684.4|15683.4|15683|15682|163
1630512490000|2021-09-01 16:08:10|15684.2|15683.2|15684.1|15683.1|15684.4|15683.4|15683.7|15682.7|96
1630512500000|2021-09-01 16:08:20|15684|15683|15684.7|15683.7|15684.9|15683.9|15683.2|15682.2|269
1630512510000|2021-09-01 16:08:30|15684.9|15683.9|15684.1|15683.1|15684.9|15683.9|15683.9|15682.9|88
1630512520000|2021-09-01 16:08:40|15684.2|15683.2|15684.1|15683.1|15684.4|15683.4|15683.9|15682.9|36
1630512530000|2021-09-01 16:08:50|15684.2|15683.2|15685.4|15684.4|15685.6|15684.6|15684.1|15683.1|94
1630512540000|2021-09-01 16:09:00|15685.5|15684.5|15685.9|15684.9|15685.9|15684.9|15685.2|15684.2|98
1630512550000|2021-09-01 16:09:10|15685.7|15684.7|15686.1|15685.1|15686.1|15685.1|15684.9|15683.9|184
1630512560000|2021-09-01 16:09:20|15686|15685|15685.9|15684.9|15686.1|15685.1|15685.2|15684.2|91
1630512570000|2021-09-01 16:09:30|15685.7|15684.7|15685.4|15684.4|15685.9|15684.9|15685.4|15684.4|67
1630512580000|2021-09-01 16:09:40|15685.5|15684.5|15684.9|15683.9|15685.7|15684.7|15683.7|15682.7|126
1630512590000|2021-09-01 16:09:50|15685|15684|15685.4|15684.4|15685.9|15684.9|15684.7|15683.7|106
1630512600000|2021-09-01 16:10:00|15685.5|15684.5|15685.9|15684.9|15686.1|15685.1|15685.1|15684.1|117
1630512610000|2021-09-01 16:10:10|15685.7|15684.7|15685.9|15684.9|15686.4|15685.4|15685.6|15684.6|63
1630512620000|2021-09-01 16:10:20|15686|15685|15685.1|15684.1|15686|15685|15685|15684|47
1630512630000|2021-09-01 16:10:30|15685.4|15684.4|15684.6|15683.6|15685.4|15684.4|15684.1|15683.1|59
1630512640000|2021-09-01 16:10:40|15684.5|15683.5|15684.4|15683.4|15684.6|15683.6|15683.9|15682.9|67
1630512650000|2021-09-01 16:10:50|15684.2|15683.2|15684.2|15683.2|15684.6|15683.6|15683.6|15682.6|59
1630512660000|2021-09-01 16:11:00|15684.4|15683.4|15683.5|15682.5|15684.5|15683.5|15683.4|15682.4|67
1630512670000|2021-09-01 16:11:10|15683.4|15682.4|15683.5|15682.5|15684.1|15683.1|15683.2|15682.2|45
1630512680000|2021-09-01 16:11:20|15683.6|15682.6|15684.1|15683.1|15684.4|15683.4|15683.2|15682.2|87
1630512690000|2021-09-01 16:11:30|15684.2|15683.2|15684.2|15683.2|15684.9|15683.9|15684.1|15683.1|58
1630512700000|2021-09-01 16:11:40|15684.4|15683.4|15684.1|15683.1|15684.4|15683.4|15683.7|15682.7|21
1630512710000|2021-09-01 16:11:50|15684|15683|15684.6|15683.6|15684.9|15683.9|15683.7|15682.7|55
1630512720000|2021-09-01 16:12:00|15684.7|15683.7|15685.4|15684.4|15685.6|15684.6|15684.7|15683.7|84
1630512730000|2021-09-01 16:12:10|15685.5|15684.5|15684.9|15683.9|15686|15685|15684.9|15683.9|76
1630512740000|2021-09-01 16:12:20|15685|15684|15684.5|15683.5|15685.4|15684.4|15684.5|15683.5|67
1630512750000|2021-09-01 16:12:30|15684.4|15683.4|15685.1|15684.1|15685.5|15684.5|15684.4|15683.4|67
1630512760000|2021-09-01 16:12:40|15684.9|15683.9|15685.1|15684.1|15685.4|15684.4|15684.9|15683.9|33
1630512770000|2021-09-01 16:12:50|15685|15684|15685.9|15684.9|15686|15685|15684.9|15683.9|58
1630512780000|2021-09-01 16:13:00|15685.7|15684.7|15686.5|15685.5|15686.9|15685.9|15685.6|15684.6|148
1630512790000|2021-09-01 16:13:10|15686.4|15685.4|15686.6|15685.6|15687.2|15686.2|15686.1|15685.1|161
1630512800000|2021-09-01 16:13:20|15686.7|15685.7|15687.7|15686.7|15688.2|15687.2|15686.7|15685.7|184
1630512810000|2021-09-01 16:13:30|15687.9|15686.9|15684.9|15683.9|15687.9|15686.9|15684.9|15683.9|161
1630512820000|2021-09-01 16:13:40|15685.1|15684.1|15685.9|15684.9|15685.9|15684.9|15684.6|15683.6|89
1630512830000|2021-09-01 16:13:50|15685.7|15684.7|15686.1|15685.1|15686.7|15685.7|15685.6|15684.6|66
1630512840000|2021-09-01 16:14:00|15686.2|15685.2|15684.9|15683.9|15686.5|15685.5|15684.6|15683.6|70
1630512850000|2021-09-01 16:14:10|15685|15684|15685.4|15684.4|15685.6|15684.6|15684.6|15683.6|157
1630512860000|2021-09-01 16:14:20|15685.7|15684.7|15685.4|15684.4|15686.2|15685.2|15685.2|15684.2|54
1630512870000|2021-09-01 16:14:30|15685.5|15684.5|15685|15684|15685.6|15684.6|15684.9|15683.9|66
1630512880000|2021-09-01 16:14:40|15685.1|15684.1|15684.1|15683.1|15685.1|15684.1|15684|15683|57
1630512890000|2021-09-01 16:14:50|15684.2|15683.2|15684.9|15683.9|15684.9|15683.9|15683.9|15682.9|117
1630512900000|2021-09-01 16:15:00|15685|15684|15684.9|15683.9|15685.5|15684.5|15684.5|15683.5|83
1630512910000|2021-09-01 16:15:10|15684.7|15683.7|15684.5|15683.5|15685.2|15684.2|15684.4|15683.4|48
1630512920000|2021-09-01 16:15:20|15684.6|15683.6|15683.9|15682.9|15684.6|15683.6|15683.7|15682.7|71
1630512930000|2021-09-01 16:15:30|15683.7|15682.7|15683.7|15682.7|15684|15683|15683.2|15682.2|76
1630512940000|2021-09-01 16:15:40|15683.9|15682.9|15684.7|15683.7|15685.1|15684.1|15683.9|15682.9|55
1630512950000|2021-09-01 16:15:50|15684.9|15683.9|15685.9|15684.9|15686.4|15685.4|15684.9|15683.9|108
1630512960000|2021-09-01 16:16:00|15685.7|15684.7|15683.5|15682.5|15686.1|15685.1|15683.2|15682.2|165
1630512970000|2021-09-01 16:16:10|15683.4|15682.4|15683.5|15682.5|15683.9|15682.9|15683.2|15682.2|29
1630512980000|2021-09-01 16:16:20|15683.4|15682.4|15682.6|15681.6|15683.6|15682.6|15682.6|15681.6|58
1630512990000|2021-09-01 16:16:30|15682.5|15681.5|15683|15682|15683.6|15682.6|15682.5|15681.5|130
1630513000000|2021-09-01 16:16:40|15683.2|15682.2|15682.6|15681.6|15683.7|15682.7|15682.6|15681.6|103
1630513010000|2021-09-01 16:16:50|15682.7|15681.7|15683|15682|15683.1|15682.1|15682.6|15681.6|49
1630513020000|2021-09-01 16:17:00|15682.9|15681.9|15682|15681|15683.1|15682.1|15682|15681|71
1630513030000|2021-09-01 16:17:10|15682.1|15681.1|15682.1|15681.1|15682.1|15681.1|15681.4|15680.4|103
1630513040000|2021-09-01 16:17:20|15682.6|15681.6|15682|15681|15683.1|15682.1|15681.5|15680.5|101
1630513050000|2021-09-01 16:17:30|15681.9|15680.9|15682.6|15681.6|15682.7|15681.7|15681.4|15680.4|48
1630513060000|2021-09-01 16:17:40|15682.5|15681.5|15681.4|15680.4|15682.6|15681.6|15681.4|15680.4|85
1630513070000|2021-09-01 16:17:50|15681.5|15680.5|15681.1|15680.1|15682|15681|15680.9|15679.9|87
1630513080000|2021-09-01 16:18:00|15681|15680|15681.5|15680.5|15681.9|15680.9|15680.9|15679.9|101
1630513090000|2021-09-01 16:18:10|15681.6|15680.6|15682|15681|15682.1|15681.1|15681.4|15680.4|52
1630513100000|2021-09-01 16:18:20|15682.1|15681.1|15681.9|15680.9|15682.4|15681.4|15681.7|15680.7|55
1630513110000|2021-09-01 16:18:30|15681.7|15680.7|15682.2|15681.2|15682.7|15681.7|15681.4|15680.4|59
1630513120000|2021-09-01 16:18:40|15682.4|15681.4|15683.4|15682.4|15683.4|15682.4|15682.1|15681.1|52
1630513130000|2021-09-01 16:18:50|15683.5|15682.5|15682.4|15681.4|15683.6|15682.6|15681.7|15680.7|71
1630513140000|2021-09-01 16:19:00|15682.5|15681.5|15682.4|15681.4|15682.6|15681.6|15681.6|15680.6|90
1630513150000|2021-09-01 16:19:10|15682.2|15681.2|15682.9|15681.9|15683|15682|15682.2|15681.2|41
1630513160000|2021-09-01 16:19:20|15683|15682|15683.4|15682.4|15683.6|15682.6|15682.9|15681.9|42
1630513170000|2021-09-01 16:19:30|15683.2|15682.2|15683.7|15682.7|15684.4|15683.4|15683.2|15682.2|112
1630513180000|2021-09-01 16:19:40|15683.6|15682.6|15683.1|15682.1|15683.7|15682.7|15682.9|15681.9|39
1630513190000|2021-09-01 16:19:50|15683.2|15682.2|15683|15682|15683.6|15682.6|15682.9|15681.9|37
1630513200000|2021-09-01 16:20:00|15683.1|15682.1|15684.4|15683.4|15684.4|15683.4|15683|15682|85
1630513210000|2021-09-01 16:20:10|15684.1|15683.1|15684.1|15683.1|15684.4|15683.4|15683.2|15682.2|70
1630513220000|2021-09-01 16:20:20|15684|15683|15684.1|15683.1|15684.2|15683.2|15683.5|15682.5|64
1630513230000|2021-09-01 16:20:30|15684|15683|15684|15683|15684.5|15683.5|15683.9|15682.9|51
1630513240000|2021-09-01 16:20:40|15683.9|15682.9|15683.1|15682.1|15684.4|15683.4|15683.1|15682.1|59
1630513250000|2021-09-01 16:20:50|15683|15682|15684.1|15683.1|15684.2|15683.2|15682.7|15681.7|110
1630513260000|2021-09-01 16:21:00|15683.7|15682.7|15683.2|15682.2|15683.9|15682.9|15683|15682|61
1630513270000|2021-09-01 16:21:10|15683.1|15682.1|15683.6|15682.6|15683.7|15682.7|15682.6|15681.6|82
1630513280000|2021-09-01 16:21:20|15683.1|15682.1|15682.6|15681.6|15683.1|15682.1|15682.2|15681.2|195
1630513290000|2021-09-01 16:21:30|15682.7|15681.7|15683.2|15682.2|15683.4|15682.4|15682.4|15681.4|218
1630513300000|2021-09-01 16:21:40|15683.4|15682.4|15684.1|15683.1|15684.4|15683.4|15683.2|15682.2|45
1630513310000|2021-09-01 16:21:50|15683.9|15682.9|15684.4|15683.4|15684.6|15683.6|15683.9|15682.9|57
1630513320000|2021-09-01 16:22:00|15684.1|15683.1|15684.1|15683.1|15684.7|15683.7|15683.7|15682.7|74
1630513330000|2021-09-01 16:22:10|15684.2|15683.2|15684.1|15683.1|15684.6|15683.6|15684|15683|89
1630513340000|2021-09-01 16:22:20|15684.4|15683.4|15682.7|15681.7|15684.5|15683.5|15682.6|15681.6|75
1630513350000|2021-09-01 16:22:30|15682.6|15681.6|15681.4|15680.4|15682.6|15681.6|15681.1|15680.1|172
1630513360000|2021-09-01 16:22:40|15681.5|15680.5|15681.9|15680.9|15682.6|15681.6|15681.4|15680.4|59
1630513370000|2021-09-01 16:22:50|15681.7|15680.7|15680.6|15679.6|15682.2|15681.2|15680.4|15679.4|102
1630513380000|2021-09-01 16:23:00|15680.4|15679.4|15680.4|15679.4|15680.6|15679.6|15679.7|15678.7|216
1630513390000|2021-09-01 16:23:10|15680.2|15679.2|15681.4|15680.4|15681.6|15680.6|15679.7|15678.7|101
1630513400000|2021-09-01 16:23:20|15681.5|15680.5|15680.9|15679.9|15681.5|15680.5|15680.5|15679.5|67
1630513410000|2021-09-01 16:23:30|15680.7|15679.7|15680.6|15679.6|15681.1|15680.1|15680.5|15679.5|47
1630513420000|2021-09-01 16:23:40|15680.7|15679.7|15680|15679|15681|15680|15679.9|15678.9|46
1630513430000|2021-09-01 16:23:50|15679.9|15678.9|15679.9|15678.9|15680.4|15679.4|15679.6|15678.6|43
1630513440000|2021-09-01 16:24:00|15680|15679|15678.6|15677.6|15680|15679|15678.6|15677.6|103
1630513450000|2021-09-01 16:24:10|15678.5|15677.5|15678.4|15677.4|15678.9|15677.9|15678.4|15677.4|55
1630513460000|2021-09-01 16:24:20|15678.5|15677.5|15679.7|15678.7|15679.7|15678.7|15678.4|15677.4|72
1630513470000|2021-09-01 16:24:30|15679.6|15678.6|15679.5|15678.5|15680.1|15679.1|15679.2|15678.2|59
1630513480000|2021-09-01 16:24:40|15679.4|15678.4|15680.1|15679.1|15680.1|15679.1|15679.4|15678.4|46
1630513490000|2021-09-01 16:24:50|15680.4|15679.4|15681.7|15680.7|15681.9|15680.9|15680.4|15679.4|127
1630513500000|2021-09-01 16:25:00|15681.6|15680.6|15683.4|15682.4|15683.4|15682.4|15681.6|15680.6|210
1630513510000|2021-09-01 16:25:10|15683.6|15682.6|15684.4|15683.4|15684.5|15683.5|15683.2|15682.2|117
1630513520000|2021-09-01 16:25:20|15684.6|15683.6|15686.1|15685.1|15686.1|15685.1|15684.1|15683.1|252
1630513530000|2021-09-01 16:25:30|15686|15685|15685.9|15684.9|15686.4|15685.4|15685.6|15684.6|114
1630513540000|2021-09-01 16:25:40|15686.1|15685.1|15682|15681|15686.1|15685.1|15681.6|15680.6|961
1630513550000|2021-09-01 16:25:50|15682.1|15681.1|15677.6|15676.6|15682.4|15681.4|15677.6|15676.6|361
1630513560000|2021-09-01 16:26:00|15678|15677|15677.2|15676.2|15679.4|15678.4|15676.4|15675.4|234
1630513570000|2021-09-01 16:26:10|15676.9|15675.9|15676.6|15675.6|15677.6|15676.6|15676.1|15675.1|213
1630513580000|2021-09-01 16:26:20|15676.7|15675.7|15676.4|15675.4|15677.4|15676.4|15675.9|15674.9|207
1630513590000|2021-09-01 16:26:30|15676.2|15675.2|15676.6|15675.6|15677.1|15676.1|15676.1|15675.1|80
1630513600000|2021-09-01 16:26:40|15676.5|15675.5|15679|15678|15679.1|15678.1|15675.9|15674.9|188
1630513610000|2021-09-01 16:26:50|15679.1|15678.1|15679|15678|15679.1|15678.1|15678.1|15677.1|97
1630513620000|2021-09-01 16:27:00|15679.1|15678.1|15680.9|15679.9|15680.9|15679.9|15679.1|15678.1|98
1630513630000|2021-09-01 16:27:10|15680.7|15679.7|15680.4|15679.4|15681.5|15680.5|15680.1|15679.1|74
1630513640000|2021-09-01 16:27:20|15680.2|15679.2|15680.5|15679.5|15681.1|15680.1|15679.7|15678.7|105
1630513650000|2021-09-01 16:27:30|15680.4|15679.4|15679.6|15678.6|15680.9|15679.9|15679.4|15678.4|57
1630513660000|2021-09-01 16:27:40|15679.5|15678.5|15679.9|15678.9|15680.1|15679.1|15679.1|15678.1|117
1630513670000|2021-09-01 16:27:50|15680.1|15679.1|15678.4|15677.4|15680.2|15679.2|15678.2|15677.2|56
1630513680000|2021-09-01 16:28:00|15678.2|15677.2|15677.9|15676.9|15678.5|15677.5|15677.5|15676.5|60
1630513690000|2021-09-01 16:28:10|15677.7|15676.7|15678.4|15677.4|15679.1|15678.1|15677.7|15676.7|37
1630513700000|2021-09-01 16:28:20|15678.5|15677.5|15679|15678|15679.1|15678.1|15678.1|15677.1|60
1630513710000|2021-09-01 16:28:30|15679.1|15678.1|15679.4|15678.4|15680.1|15679.1|15678.7|15677.7|78
1630513720000|2021-09-01 16:28:40|15679.5|15678.5|15680.2|15679.2|15680.6|15679.6|15679.2|15678.2|34
1630513730000|2021-09-01 16:28:50|15680.1|15679.1|15681|15680|15681.1|15680.1|15680.1|15679.1|35
1630513740000|2021-09-01 16:29:00|15680.9|15679.9|15681.5|15680.5|15681.9|15680.9|15680.5|15679.5|61
1630513750000|2021-09-01 16:29:10|15681.6|15680.6|15681|15680|15681.9|15680.9|15680.9|15679.9|69
1630513760000|2021-09-01 16:29:20|15681.1|15680.1|15680.7|15679.7|15681.1|15680.1|15679.9|15678.9|47
1630513770000|2021-09-01 16:29:30|15680.6|15679.6|15680.5|15679.5|15680.7|15679.7|15679.6|15678.6|65
1630513780000|2021-09-01 16:29:40|15680.4|15679.4|15681.6|15680.6|15682|15681|15680.4|15679.4|83
1630513790000|2021-09-01 16:29:50|15681.5|15680.5|15680.7|15679.7|15681.6|15680.6|15680.5|15679.5|62
1630513800000|2021-09-01 16:30:00|15680.5|15679.5|15680.5|15679.5|15681.1|15680.1|15680.2|15679.2|120
1630513810000|2021-09-01 16:30:10|15680.6|15679.6|15679.7|15678.7|15681.1|15680.1|15679.5|15678.5|80
1630513820000|2021-09-01 16:30:20|15679.4|15678.4|15678.1|15677.1|15679.4|15678.4|15677.9|15676.9|217
1630513830000|2021-09-01 16:30:30|15678.2|15677.2|15678.4|15677.4|15678.5|15677.5|15677.9|15676.9|51
1630513840000|2021-09-01 16:30:40|15678.2|15677.2|15677.7|15676.7|15678.4|15677.4|15677.4|15676.4|59
1630513850000|2021-09-01 16:30:50|15677.9|15676.9|15677.2|15676.2|15678.6|15677.6|15677.1|15676.1|201
1630513860000|2021-09-01 16:31:00|15677.4|15676.4|15677.2|15676.2|15677.7|15676.7|15676.9|15675.9|88
1630513870000|2021-09-01 16:31:10|15677.1|15676.1|15676.6|15675.6|15677.9|15676.9|15676.6|15675.6|79
1630513880000|2021-09-01 16:31:20|15676.7|15675.7|15677.6|15676.6|15678.1|15677.1|15676.6|15675.6|75
1630513890000|2021-09-01 16:31:30|15677.5|15676.5|15677.9|15676.9|15678.2|15677.2|15677.5|15676.5|40
1630513900000|2021-09-01 16:31:40|15677.6|15676.6|15677.6|15676.6|15678|15677|15677.1|15676.1|26
1630513910000|2021-09-01 16:31:50|15677.7|15676.7|15678|15677|15678.1|15677.1|15676.7|15675.7|79
1630513920000|2021-09-01 16:32:00|15678.1|15677.1|15676.2|15675.2|15678.1|15677.1|15676.2|15675.2|123
1630513930000|2021-09-01 16:32:10|15676.4|15675.4|15675.4|15674.4|15677.1|15676.1|15675.1|15674.1|170
1630513940000|2021-09-01 16:32:20|15675.5|15674.5|15676.7|15675.7|15676.9|15675.9|15675.5|15674.5|60
1630513950000|2021-09-01 16:32:30|15676.6|15675.6|15677.1|15676.1|15677.1|15676.1|15676.5|15675.5|70
1630513960000|2021-09-01 16:32:40|15677.2|15676.2|15677.4|15676.4|15677.5|15676.5|15676.6|15675.6|33
1630513970000|2021-09-01 16:32:50|15677.2|15676.2|15677.7|15676.7|15678.2|15677.2|15677.2|15676.2|62
1630513980000|2021-09-01 16:33:00|15677.6|15676.6|15677.5|15676.5|15678|15677|15676.9|15675.9|111
1630513990000|2021-09-01 16:33:10|15677.6|15676.6|15677.1|15676.1|15677.9|15676.9|15676.6|15675.6|44
1630514000000|2021-09-01 16:33:20|15677.4|15676.4|15676.9|15675.9|15677.7|15676.7|15676.9|15675.9|26
1630514010000|2021-09-01 16:33:30|15677.1|15676.1|15677.9|15676.9|15677.9|15676.9|15676.5|15675.5|40
1630514020000|2021-09-01 16:33:40|15677.7|15676.7|15678|15677|15678.4|15677.4|15677.6|15676.6|35
1630514030000|2021-09-01 16:33:50|15678.1|15677.1|15678.2|15677.2|15678.4|15677.4|15677.6|15676.6|15
1630514040000|2021-09-01 16:34:00|15678.4|15677.4|15678.9|15677.9|15678.9|15677.9|15678.1|15677.1|77
1630514050000|2021-09-01 16:34:10|15679|15678|15679.7|15678.7|15680.4|15679.4|15678.9|15677.9|201
1630514060000|2021-09-01 16:34:20|15679.6|15678.6|15679.9|15678.9|15679.9|15678.9|15679.1|15678.1|89
1630514070000|2021-09-01 16:34:30|15679.7|15678.7|15680.4|15679.4|15680.4|15679.4|15678.6|15677.6|66
1630514080000|2021-09-01 16:34:40|15680.5|15679.5|15681.1|15680.1|15681.4|15680.4|15680.5|15679.5|87
1630514090000|2021-09-01 16:34:50|15681.2|15680.2|15681.9|15680.9|15682.2|15681.2|15681.1|15680.1|144
1630514100000|2021-09-01 16:35:00|15681.7|15680.7|15681.7|15680.7|15682.1|15681.1|15681.1|15680.1|162
1630514110000|2021-09-01 16:35:10|15681.9|15680.9|15681.5|15680.5|15682.1|15681.1|15681.4|15680.4|84
1630514120000|2021-09-01 16:35:20|15681.6|15680.6|15681.6|15680.6|15682.1|15681.1|15681|15680|98
1630514130000|2021-09-01 16:35:30|15681.5|15680.5|15680.9|15679.9|15681.5|15680.5|15680|15679|107
1630514140000|2021-09-01 16:35:40|15680.7|15679.7|15681.5|15680.5|15681.9|15680.9|15680.7|15679.7|137
1630514150000|2021-09-01 16:35:50|15681.6|15680.6|15680.7|15679.7|15681.6|15680.6|15680.6|15679.6|64
1630514160000|2021-09-01 16:36:00|15680.9|15679.9|15680.4|15679.4|15681.9|15680.9|15680.1|15679.1|105
1630514170000|2021-09-01 16:36:10|15680.2|15679.2|15680.1|15679.1|15680.5|15679.5|15679.4|15678.4|98
1630514180000|2021-09-01 16:36:20|15680|15679|15680.1|15679.1|15680.6|15679.6|15679.9|15678.9|41
1630514190000|2021-09-01 16:36:30|15680.2|15679.2|15679.4|15678.4|15680.4|15679.4|15679.4|15678.4|71
1630514200000|2021-09-01 16:36:40|15679.2|15678.2|15678.9|15677.9|15679.9|15678.9|15678.6|15677.6|52
1630514210000|2021-09-01 16:36:50|15678.7|15677.7|15680|15679|15680.4|15679.4|15678.6|15677.6|70
1630514220000|2021-09-01 16:37:00|15679.9|15678.9|15680.4|15679.4|15680.5|15679.5|15679.7|15678.7|53
1630514230000|2021-09-01 16:37:10|15680.5|15679.5|15679.7|15678.7|15680.6|15679.6|15679.4|15678.4|61
1630514240000|2021-09-01 16:37:20|15679.9|15678.9|15679.1|15678.1|15680|15679|15678.9|15677.9|83
1630514250000|2021-09-01 16:37:30|15679|15678|15679.4|15678.4|15679.9|15678.9|15678.9|15677.9|62
1630514260000|2021-09-01 16:37:40|15679.2|15678.2|15676.9|15675.9|15679.2|15678.2|15676.7|15675.7|182
1630514270000|2021-09-01 16:37:50|15676.6|15675.6|15677|15676|15677.1|15676.1|15676.2|15675.2|85
1630514280000|2021-09-01 16:38:00|15676.9|15675.9|15676.9|15675.9|15677|15676|15676.2|15675.2|72
1630514290000|2021-09-01 16:38:10|15676.6|15675.6|15678.1|15677.1|15678.2|15677.2|15676.4|15675.4|226
1630514300000|2021-09-01 16:38:20|15678.2|15677.2|15677.6|15676.6|15678.4|15677.4|15677.4|15676.4|92
1630514310000|2021-09-01 16:38:30|15677.7|15676.7|15677.2|15676.2|15677.9|15676.9|15676.9|15675.9|56
1630514320000|2021-09-01 16:38:40|15677.1|15676.1|15677.1|15676.1|15677.6|15676.6|15676.9|15675.9|101
1630514330000|2021-09-01 16:38:50|15677|15676|15677.1|15676.1|15677.2|15676.2|15676.1|15675.1|87
1630514340000|2021-09-01 16:39:00|15677.2|15676.2|15678.1|15677.1|15678.4|15677.4|15677.1|15676.1|64
1630514350000|2021-09-01 16:39:10|15678.4|15677.4|15677.9|15676.9|15678.9|15677.9|15677.2|15676.2|109
1630514360000|2021-09-01 16:39:20|15677.6|15676.6|15678.1|15677.1|15678.2|15677.2|15677.4|15676.4|87
1630514370000|2021-09-01 16:39:30|15678.4|15677.4|15678.6|15677.6|15679.1|15678.1|15678.2|15677.2|35
1630514380000|2021-09-01 16:39:40|15678.5|15677.5|15678.2|15677.2|15678.9|15677.9|15678.1|15677.1|38
1630514390000|2021-09-01 16:39:50|15678.1|15677.1|15678.7|15677.7|15679.1|15678.1|15677.4|15676.4|123
1630514400000|2021-09-01 16:40:00|15678.6|15677.6|15680.6|15679.6|15681.3|15680.3|15678.6|15677.6|161
1630514410000|2021-09-01 16:40:10|15680.5|15679.5|15681.6|15680.6|15681.6|15680.6|15680.2|15679.2|123
1630514420000|2021-09-01 16:40:20|15681.5|15680.5|15680.6|15679.6|15681.7|15680.7|15680.1|15679.1|108
1630514430000|2021-09-01 16:40:30|15680.5|15679.5|15680.8|15679.8|15681.6|15680.6|15680.3|15679.3|86
1630514440000|2021-09-01 16:40:40|15681|15680|15680.7|15679.7|15681.3|15680.3|15679.8|15678.8|62
1630514450000|2021-09-01 16:40:50|15680.8|15679.8|15681.1|15680.1|15681.2|15680.2|15680.6|15679.6|54
1630514460000|2021-09-01 16:41:00|15681.2|15680.2|15681.1|15680.1|15681.8|15680.8|15680.3|15679.3|65
1630514470000|2021-09-01 16:41:10|15681.2|15680.2|15681.5|15680.5|15681.7|15680.7|15680.8|15679.8|27
1630514480000|2021-09-01 16:41:20|15681.3|15680.3|15681.1|15680.1|15681.7|15680.7|15680.8|15679.8|54
1630514490000|2021-09-01 16:41:30|15681.2|15680.2|15681.6|15680.6|15681.8|15680.8|15681.1|15680.1|85
1630514500000|2021-09-01 16:41:40|15681.7|15680.7|15680.3|15679.3|15681.7|15680.7|15680.1|15679.1|47
1630514510000|2021-09-01 16:41:50|15680.2|15679.2|15680.3|15679.3|15680.6|15679.6|15679.8|15678.8|110
1630514520000|2021-09-01 16:42:00|15680.5|15679.5|15679.8|15678.8|15680.7|15679.7|15679.3|15678.3|102
1630514530000|2021-09-01 16:42:10|15679.7|15678.7|15679.6|15678.6|15679.8|15678.8|15679.2|15678.2|44
1630514540000|2021-09-01 16:42:20|15679.5|15678.5|15678.7|15677.7|15679.5|15678.5|15678.5|15677.5|84
1630514550000|2021-09-01 16:42:30|15678.6|15677.6|15676.8|15675.8|15678.8|15677.8|15676.8|15675.8|121
1630514560000|2021-09-01 16:42:40|15676.7|15675.7|15675.8|15674.8|15677.1|15676.1|15675.8|15674.8|145
1630514570000|2021-09-01 16:42:50|15676|15675|15676.6|15675.6|15677.1|15676.1|15675.8|15674.8|138
1630514580000|2021-09-01 16:43:00|15676.8|15675.8|15676|15675|15677|15676|15675.8|15674.8|88
1630514590000|2021-09-01 16:43:10|15675.8|15674.8|15675.5|15674.5|15676|15675|15675.3|15674.3|119
1630514600000|2021-09-01 16:43:20|15675.3|15674.3|15675.1|15674.1|15676|15675|15674.6|15673.6|107
1630514610000|2021-09-01 16:43:30|15675|15674|15675.6|15674.6|15675.6|15674.6|15674.6|15673.6|99
1630514620000|2021-09-01 16:43:40|15675.8|15674.8|15674.6|15673.6|15675.8|15674.8|15674.6|15673.6|67
1630514630000|2021-09-01 16:43:50|15674.5|15673.5|15674.6|15673.6|15675.3|15674.3|15674.5|15673.5|149
1630514640000|2021-09-01 16:44:00|15674.5|15673.5|15674.6|15673.6|15674.8|15673.8|15674.2|15673.2|81
1630514650000|2021-09-01 16:44:10|15674.5|15673.5|15675.1|15674.1|15675.6|15674.6|15674.5|15673.5|116
1630514660000|2021-09-01 16:44:20|15675|15674|15675.8|15674.8|15676.1|15675.1|15674.8|15673.8|203
1630514670000|2021-09-01 16:44:30|15675.7|15674.7|15675.7|15674.7|15676.3|15675.3|15675.5|15674.5|86
1630514680000|2021-09-01 16:44:40|15675.8|15674.8|15676.8|15675.8|15677.1|15676.1|15675.8|15674.8|77
1630514690000|2021-09-01 16:44:50|15676.6|15675.6|15676.1|15675.1|15676.6|15675.6|15675.8|15674.8|64
1630514700000|2021-09-01 16:45:00|15676.2|15675.2|15675.3|15674.3|15676.6|15675.6|15675.3|15674.3|223
1630514710000|2021-09-01 16:45:10|15675.1|15674.1|15675.3|15674.3|15676.1|15675.1|15674.8|15673.8|255
1630514720000|2021-09-01 16:45:20|15675.1|15674.1|15674.1|15673.1|15675.1|15674.1|15673.8|15672.8|180
1630514730000|2021-09-01 16:45:30|15674|15673|15674.3|15673.3|15674.7|15673.7|15674|15673|154
1630514740000|2021-09-01 16:45:40|15674.5|15673.5|15674.5|15673.5|15675|15674|15674|15673|114
1630514750000|2021-09-01 16:45:50|15674.6|15673.6|15674.1|15673.1|15674.8|15673.8|15674.1|15673.1|55
1630514760000|2021-09-01 16:46:00|15674.2|15673.2|15674.3|15673.3|15674.8|15673.8|15674.1|15673.1|49
1630514770000|2021-09-01 16:46:10|15674.5|15673.5|15675.3|15674.3|15675.3|15674.3|15674.5|15673.5|42
1630514780000|2021-09-01 16:46:20|15675.5|15674.5|15675.8|15674.8|15676.2|15675.2|15675.3|15674.3|71
1630514790000|2021-09-01 16:46:30|15675.6|15674.6|15674.8|15673.8|15675.6|15674.6|15674.1|15673.1|137
1630514800000|2021-09-01 16:46:40|15674.7|15673.7|15676.1|15675.1|15676.1|15675.1|15674.5|15673.5|79
1630514810000|2021-09-01 16:46:50|15676.3|15675.3|15676.7|15675.7|15677.3|15676.3|15676.3|15675.3|73
1630514820000|2021-09-01 16:47:00|15676.6|15675.6|15678.1|15677.1|15678.2|15677.2|15676.6|15675.6|134
1630514830000|2021-09-01 16:47:10|15678.2|15677.2|15677.6|15676.6|15678.3|15677.3|15677.3|15676.3|68
1630514840000|2021-09-01 16:47:20|15677.5|15676.5|15678.8|15677.8|15679|15678|15677|15676|79
1630514850000|2021-09-01 16:47:30|15678.6|15677.6|15679.5|15678.5|15679.7|15678.7|15678.5|15677.5|57
1630514860000|2021-09-01 16:47:40|15679.6|15678.6|15679.5|15678.5|15679.8|15678.8|15679.1|15678.1|64
1630514870000|2021-09-01 16:47:50|15679.3|15678.3|15679.2|15678.2|15679.3|15678.3|15678.8|15677.8|52
1630514880000|2021-09-01 16:48:00|15679.3|15678.3|15680.1|15679.1|15680.3|15679.3|15679.3|15678.3|110
1630514890000|2021-09-01 16:48:10|15680.2|15679.2|15680.1|15679.1|15680.6|15679.6|15680|15679|147
1630514900000|2021-09-01 16:48:20|15680.3|15679.3|15679.8|15678.8|15680.3|15679.3|15679.8|15678.8|81
1630514910000|2021-09-01 16:48:30|15680|15679|15679.8|15678.8|15680.6|15679.6|15679.8|15678.8|73
1630514920000|2021-09-01 16:48:40|15679.6|15678.6|15678.6|15677.6|15679.6|15678.6|15678.6|15677.6|63
1630514930000|2021-09-01 16:48:50|15678.7|15677.7|15678.1|15677.1|15679.1|15678.1|15678.1|15677.1|49
1630514940000|2021-09-01 16:49:00|15678|15677|15678.3|15677.3|15678.8|15677.8|15677.8|15676.8|243
1630514950000|2021-09-01 16:49:10|15678.2|15677.2|15678.8|15677.8|15679.1|15678.1|15678.1|15677.1|22
1630514960000|2021-09-01 16:49:20|15679|15678|15678.7|15677.7|15679.3|15678.3|15678.3|15677.3|48
1630514970000|2021-09-01 16:49:30|15678.6|15677.6|15679|15678|15679.5|15678.5|15678.3|15677.3|33
1630514980000|2021-09-01 16:49:40|15679.1|15678.1|15679.6|15678.6|15679.6|15678.6|15678.3|15677.3|61
1630514990000|2021-09-01 16:49:50|15679.7|15678.7|15680.3|15679.3|15680.3|15679.3|15679.6|15678.6|77
1630515000000|2021-09-01 16:50:00|15680.2|15679.2|15679.8|15678.8|15680.6|15679.6|15679.6|15678.6|108
1630515010000|2021-09-01 16:50:10|15679.7|15678.7|15681.1|15680.1|15681.1|15680.1|15679.7|15678.7|313
1630515020000|2021-09-01 16:50:20|15681.3|15680.3|15681.2|15680.2|15681.8|15680.8|15681.1|15680.1|145
1630515030000|2021-09-01 16:50:30|15681.3|15680.3|15680.3|15679.3|15681.3|15680.3|15680.3|15679.3|63
1630515040000|2021-09-01 16:50:40|15680.5|15679.5|15681.5|15680.5|15681.7|15680.7|15680.3|15679.3|74
1630515050000|2021-09-01 16:50:50|15681.6|15680.6|15681.3|15680.3|15681.7|15680.7|15680.6|15679.6|159
1630515060000|2021-09-01 16:51:00|15681.5|15680.5|15681.2|15680.2|15681.5|15680.5|15680.8|15679.8|83
1630515070000|2021-09-01 16:51:10|15681.3|15680.3|15681.3|15680.3|15681.6|15680.6|15680.6|15679.6|94
1630515080000|2021-09-01 16:51:20|15681.6|15680.6|15680.5|15679.5|15681.6|15680.6|15680.2|15679.2|71
1630515090000|2021-09-01 16:51:30|15680.6|15679.6|15680.6|15679.6|15681.1|15680.1|15680.3|15679.3|38
1630515100000|2021-09-01 16:51:40|15680.5|15679.5|15680.1|15679.1|15680.7|15679.7|15679.6|15678.6|75
1630515110000|2021-09-01 16:51:50|15680|15679|15679.8|15678.8|15680.1|15679.1|15679.6|15678.6|93
1630515120000|2021-09-01 16:52:00|15680|15679|15680.1|15679.1|15680.1|15679.1|15678.8|15677.8|122
1630515130000|2021-09-01 16:52:10|15680|15679|15679.1|15678.1|15680|15679|15678.6|15677.6|103
1630515140000|2021-09-01 16:52:20|15679|15678|15678.8|15677.8|15679.3|15678.3|15678.6|15677.6|66
1630515150000|2021-09-01 16:52:30|15679|15678|15679.6|15678.6|15679.8|15678.8|15678.8|15677.8|36
1630515160000|2021-09-01 16:52:40|15679.7|15678.7|15680.7|15679.7|15680.7|15679.7|15679.7|15678.7|129
1630515170000|2021-09-01 16:52:50|15680.6|15679.6|15680.6|15679.6|15680.8|15679.8|15679.8|15678.8|87
1630515180000|2021-09-01 16:53:00|15680.3|15679.3|15680.6|15679.6|15681.1|15680.1|15680.3|15679.3|137
1630515190000|2021-09-01 16:53:10|15680.7|15679.7|15681.8|15680.8|15682.1|15681.1|15680.3|15679.3|164
1630515200000|2021-09-01 16:53:20|15682|15681|15682.3|15681.3|15682.5|15681.5|15681.8|15680.8|94
1630515210000|2021-09-01 16:53:30|15682.5|15681.5|15681.6|15680.6|15682.8|15681.8|15681.5|15680.5|134
1630515220000|2021-09-01 16:53:40|15681.7|15680.7|15682.1|15681.1|15682.2|15681.2|15681.1|15680.1|68
1630515230000|2021-09-01 16:53:50|15682|15681|15681.1|15680.1|15682.3|15681.3|15681.1|15680.1|84
1630515240000|2021-09-01 16:54:00|15681.3|15680.3|15682.3|15681.3|15682.6|15681.6|15681.1|15680.1|109
1630515250000|2021-09-01 16:54:10|15682.5|15681.5|15681.6|15680.6|15682.6|15681.6|15681.3|15680.3|73
1630515260000|2021-09-01 16:54:20|15681.7|15680.7|15682.1|15681.1|15682.3|15681.3|15681.5|15680.5|58
1630515270000|2021-09-01 16:54:30|15682.3|15681.3|15681.6|15680.6|15682.3|15681.3|15681.6|15680.6|83
1630515280000|2021-09-01 16:54:40|15681.3|15680.3|15681.3|15680.3|15681.8|15680.8|15680.8|15679.8|69
1630515290000|2021-09-01 16:54:50|15681.5|15680.5|15681.3|15680.3|15681.7|15680.7|15681.2|15680.2|22
1630515300000|2021-09-01 16:55:00|15681.5|15680.5|15682|15681|15682.3|15681.3|15681.3|15680.3|119
1630515310000|2021-09-01 16:55:10|15681.8|15680.8|15681.3|15680.3|15682|15681|15680.6|15679.6|108
1630515320000|2021-09-01 16:55:20|15681.5|15680.5|15680.6|15679.6|15681.6|15680.6|15680.6|15679.6|58
1630515330000|2021-09-01 16:55:30|15680.3|15679.3|15680.6|15679.6|15680.7|15679.7|15680.2|15679.2|58
1630515340000|2021-09-01 16:55:40|15680.5|15679.5|15680.2|15679.2|15680.6|15679.6|15679.7|15678.7|101
1630515350000|2021-09-01 16:55:50|15680.3|15679.3|15680.6|15679.6|15680.7|15679.7|15679.1|15678.1|101
1630515360000|2021-09-01 16:56:00|15680.7|15679.7|15681.2|15680.2|15681.5|15680.5|15680.1|15679.1|91
1630515370000|2021-09-01 16:56:10|15681.1|15680.1|15681.3|15680.3|15681.8|15680.8|15681.1|15680.1|68
1630515380000|2021-09-01 16:56:20|15681.2|15680.2|15680.6|15679.6|15681.8|15680.8|15680.6|15679.6|90
1630515390000|2021-09-01 16:56:30|15680.5|15679.5|15680.8|15679.8|15680.8|15679.8|15680.1|15679.1|49
1630515400000|2021-09-01 16:56:40|15680.7|15679.7|15680.6|15679.6|15680.8|15679.8|15680.3|15679.3|27
1630515410000|2021-09-01 16:56:50|15680.7|15679.7|15680.3|15679.3|15680.7|15679.7|15680.1|15679.1|31
1630515420000|2021-09-01 16:57:00|15680.2|15679.2|15680.8|15679.8|15680.8|15679.8|15679.8|15678.8|105
1630515430000|2021-09-01 16:57:10|15680.7|15679.7|15680.7|15679.7|15681.1|15680.1|15680.6|15679.6|74
1630515440000|2021-09-01 16:57:20|15680.6|15679.6|15681.6|15680.6|15681.8|15680.8|15680.6|15679.6|109
1630515450000|2021-09-01 16:57:30|15681.3|15680.3|15681.7|15680.7|15681.8|15680.8|15681.1|15680.1|154
1630515460000|2021-09-01 16:57:40|15681.8|15680.8|15681.6|15680.6|15682|15681|15681.3|15680.3|71
1630515470000|2021-09-01 16:57:50|15681.5|15680.5|15681.6|15680.6|15682.1|15681.1|15681.5|15680.5|72
1630515480000|2021-09-01 16:58:00|15681.3|15680.3|15681|15680|15681.6|15680.6|15680.8|15679.8|126
1630515490000|2021-09-01 16:58:10|15681.1|15680.1|15681.8|15680.8|15682|15681|15680.8|15679.8|93
1630515500000|2021-09-01 16:58:20|15682|15681|15681.6|15680.6|15682.1|15681.1|15681.6|15680.6|82
1630515510000|2021-09-01 16:58:30|15681.5|15680.5|15681|15680|15681.6|15680.6|15680.8|15679.8|34
1630515520000|2021-09-01 16:58:40|15680.8|15679.8|15682.2|15681.2|15682.3|15681.3|15680.7|15679.7|109
1630515530000|2021-09-01 16:58:50|15682.1|15681.1|15682.5|15681.5|15682.8|15681.8|15682.1|15681.1|100
1630515540000|2021-09-01 16:59:00|15682.3|15681.3|15681.8|15680.8|15682.3|15681.3|15681.8|15680.8|133
1630515550000|2021-09-01 16:59:10|15682|15681|15682.1|15681.1|15682.3|15681.3|15681.8|15680.8|62
1630515560000|2021-09-01 16:59:20|15682|15681|15681.3|15680.3|15682.1|15681.1|15681.1|15680.1|114
1630515570000|2021-09-01 16:59:30|15681.2|15680.2|15680.6|15679.6|15681.2|15680.2|15680.6|15679.6|96
1630515580000|2021-09-01 16:59:40|15680.7|15679.7|15680.1|15679.1|15680.7|15679.7|15679.6|15678.6|71
1630515590000|2021-09-01 16:59:50|15680.3|15679.3|15681.1|15680.1|15681.3|15680.3|15680.1|15679.1|116
1630515600000|2021-09-01 17:00:00|15681.3|15680.3|15681.3|15680.3|15681.6|15680.6|15680.6|15679.6|89
1630515610000|2021-09-01 17:00:10|15681.7|15680.7|15681.6|15680.6|15681.8|15680.8|15681.1|15680.1|93
1630515620000|2021-09-01 17:00:20|15681.5|15680.5|15681.6|15680.6|15682.1|15681.1|15681.1|15680.1|129
1630515630000|2021-09-01 17:00:30|15681.7|15680.7|15681.1|15680.1|15681.8|15680.8|15680.8|15679.8|89
1630515640000|2021-09-01 17:00:40|15681.3|15680.3|15680.8|15679.8|15682|15681|15680.8|15679.8|125
1630515650000|2021-09-01 17:00:50|15680.7|15679.7|15680.8|15679.8|15681.3|15680.3|15680.3|15679.3|63
1630515660000|2021-09-01 17:01:00|15681|15680|15681.3|15680.3|15681.8|15680.8|15680.6|15679.6|95
1630515670000|2021-09-01 17:01:10|15681.2|15680.2|15681.3|15680.3|15681.5|15680.5|15680.8|15679.8|34
1630515680000|2021-09-01 17:01:20|15681.1|15680.1|15679.6|15678.6|15681.1|15680.1|15679.2|15678.2|215
1630515690000|2021-09-01 17:01:30|15679.7|15678.7|15679.1|15678.1|15680|15679|15679.1|15678.1|66
1630515700000|2021-09-01 17:01:40|15679.2|15678.2|15680.1|15679.1|15680.3|15679.3|15679.2|15678.2|94
1630515710000|2021-09-01 17:01:50|15679.8|15678.8|15681.1|15680.1|15681.2|15680.2|15679.8|15678.8|87
1630515720000|2021-09-01 17:02:00|15681.2|15680.2|15681.2|15680.2|15681.8|15680.8|15681.1|15680.1|120
1630515730000|2021-09-01 17:02:10|15681.1|15680.1|15681|15680|15681.6|15680.6|15680.8|15679.8|55
1630515740000|2021-09-01 17:02:20|15681.1|15680.1|15680.6|15679.6|15681.2|15680.2|15680.6|15679.6|39
1630515750000|2021-09-01 17:02:30|15680.3|15679.3|15680|15679|15680.6|15679.6|15680|15679|57
1630515760000|2021-09-01 17:02:40|15680.1|15679.1|15680.6|15679.6|15680.6|15679.6|15679.3|15678.3|76
1630515770000|2021-09-01 17:02:50|15680.5|15679.5|15681.1|15680.1|15681.3|15680.3|15680.3|15679.3|38
1630515780000|2021-09-01 17:03:00|15681.2|15680.2|15680.8|15679.8|15681.3|15680.3|15680.7|15679.7|86
1630515790000|2021-09-01 17:03:10|15681.1|15680.1|15681.1|15680.1|15681.2|15680.2|15680.6|15679.6|23
1630515800000|2021-09-01 17:03:20|15681|15680|15680.5|15679.5|15681|15680|15679.8|15678.8|62
1630515810000|2021-09-01 17:03:30|15680.6|15679.6|15680.6|15679.6|15680.8|15679.8|15680.3|15679.3|126
1630515820000|2021-09-01 17:03:40|15680.5|15679.5|15681.1|15680.1|15681.3|15680.3|15680.5|15679.5|45
1630515830000|2021-09-01 17:03:50|15680.8|15679.8|15681.5|15680.5|15681.5|15680.5|15680.8|15679.8|51
1630515840000|2021-09-01 17:04:00|15681.6|15680.6|15681.5|15680.5|15681.8|15680.8|15681.1|15680.1|120
1630515850000|2021-09-01 17:04:10|15681.6|15680.6|15681.8|15680.8|15682.1|15681.1|15681.3|15680.3|63
1630515860000|2021-09-01 17:04:20|15682|15681|15683.3|15682.3|15683.3|15682.3|15681.8|15680.8|127
1630515870000|2021-09-01 17:04:30|15683.2|15682.2|15683.6|15682.6|15683.7|15682.7|15683.1|15682.1|86
1630515880000|2021-09-01 17:04:40|15683.7|15682.7|15684.8|15683.8|15684.8|15683.8|15683.6|15682.6|114
1630515890000|2021-09-01 17:04:50|15684.7|15683.7|15685.8|15684.8|15686.3|15685.3|15684.6|15683.6|234
1630515900000|2021-09-01 17:05:00|15686|15685|15686.2|15685.2|15687.1|15686.1|15685.8|15684.8|236
1630515910000|2021-09-01 17:05:10|15686.3|15685.3|15686.3|15685.3|15686.6|15685.6|15686.1|15685.1|154
1630515920000|2021-09-01 17:05:20|15686.5|15685.5|15685.3|15684.3|15686.5|15685.5|15685.1|15684.1|171
1630515930000|2021-09-01 17:05:30|15685.2|15684.2|15685.7|15684.7|15685.7|15684.7|15685.2|15684.2|40
1630515940000|2021-09-01 17:05:40|15685.8|15684.8|15685.2|15684.2|15685.8|15684.8|15685.1|15684.1|34
1630515950000|2021-09-01 17:05:50|15685.3|15684.3|15685.5|15684.5|15685.8|15684.8|15685.1|15684.1|63
1630515960000|2021-09-01 17:06:00|15685.3|15684.3|15685.6|15684.6|15685.7|15684.7|15684.8|15683.8|76
1630515970000|2021-09-01 17:06:10|15685.7|15684.7|15684.3|15683.3|15685.8|15684.8|15684.3|15683.3|48
1630515980000|2021-09-01 17:06:20|15684.2|15683.2|15683.1|15682.1|15684.3|15683.3|15683.1|15682.1|133
1630515990000|2021-09-01 17:06:30|15683.2|15682.2|15682.1|15681.1|15683.3|15682.3|15682.1|15681.1|285
1630516000000|2021-09-01 17:06:40|15682.2|15681.2|15682.3|15681.3|15682.7|15681.7|15681.8|15680.8|96
1630516010000|2021-09-01 17:06:50|15682.5|15681.5|15683.3|15682.3|15683.3|15682.3|15682.1|15681.1|56
1630516020000|2021-09-01 17:07:00|15683.1|15682.1|15682.8|15681.8|15683.2|15682.2|15682.6|15681.6|62
1630516030000|2021-09-01 17:07:10|15682.7|15681.7|15682.6|15681.6|15682.8|15681.8|15682|15681|71
1630516040000|2021-09-01 17:07:20|15682.8|15681.8|15683.2|15682.2|15683.3|15682.3|15682.8|15681.8|36
1630516050000|2021-09-01 17:07:30|15683.1|15682.1|15682.6|15681.6|15683.6|15682.6|15682.5|15681.5|57
1630516060000|2021-09-01 17:07:40|15682.7|15681.7|15681.8|15680.8|15682.8|15681.8|15681.8|15680.8|33
1630516070000|2021-09-01 17:07:50|15682.1|15681.1|15682.5|15681.5|15682.6|15681.6|15681.8|15680.8|51
1630516080000|2021-09-01 17:08:00|15682.3|15681.3|15681.8|15680.8|15682.3|15681.3|15681.6|15680.6|61
1630516090000|2021-09-01 17:08:10|15682|15681|15681.6|15680.6|15682.2|15681.2|15681.6|15680.6|24
1630516100000|2021-09-01 17:08:20|15681.7|15680.7|15682.8|15681.8|15683.1|15682.1|15681.7|15680.7|65
1630516110000|2021-09-01 17:08:30|15682.7|15681.7|15682.5|15681.5|15682.8|15681.8|15682.5|15681.5|56
1630516120000|2021-09-01 17:08:40|15682.3|15681.3|15682.5|15681.5|15683.1|15682.1|15682.3|15681.3|45
1630516130000|2021-09-01 17:08:50|15682.6|15681.6|15682.5|15681.5|15683|15682|15682.5|15681.5|60
1630516140000|2021-09-01 17:09:00|15682.6|15681.6|15682.8|15681.8|15683|15682|15682.2|15681.2|99
1630516150000|2021-09-01 17:09:10|15683|15682|15682.3|15681.3|15683.1|15682.1|15682.3|15681.3|39
1630516160000|2021-09-01 17:09:20|15682.2|15681.2|15682.6|15681.6|15682.6|15681.6|15682.1|15681.1|45
1630516170000|2021-09-01 17:09:30|15682.3|15681.3|15682.6|15681.6|15682.8|15681.8|15682.1|15681.1|52
1630516180000|2021-09-01 17:09:40|15682.5|15681.5|15682.5|15681.5|15682.6|15681.6|15682.1|15681.1|36
1630516190000|2021-09-01 17:09:50|15682.3|15681.3|15682.8|15681.8|15683.1|15682.1|15682.2|15681.2|52
1630516200000|2021-09-01 17:10:00|15683|15682|15683.3|15682.3|15683.3|15682.3|15682.8|15681.8|77
1630516210000|2021-09-01 17:10:10|15683.1|15682.1|15682.2|15681.2|15683.3|15682.3|15682.1|15681.1|64
1630516220000|2021-09-01 17:10:20|15682.3|15681.3|15681.7|15680.7|15682.3|15681.3|15681.6|15680.6|131
1630516230000|2021-09-01 17:10:30|15681.8|15680.8|15681.6|15680.6|15682|15681|15681|15680|95
1630516240000|2021-09-01 17:10:40|15681.5|15680.5|15680.8|15679.8|15681.6|15680.6|15680.8|15679.8|64
1630516250000|2021-09-01 17:10:50|15681|15680|15681.6|15680.6|15681.6|15680.6|15681|15680|91
1630516260000|2021-09-01 17:11:00|15681.5|15680.5|15682.1|15681.1|15682.1|15681.1|15681.1|15680.1|50
1630516270000|2021-09-01 17:11:10|15682|15681|15680.8|15679.8|15682.1|15681.1|15680.8|15679.8|50
1630516280000|2021-09-01 17:11:20|15680.6|15679.6|15679.7|15678.7|15680.7|15679.7|15679.7|15678.7|129
1630516290000|2021-09-01 17:11:30|15679.6|15678.6|15679.8|15678.8|15679.8|15678.8|15679.1|15678.1|107
1630516300000|2021-09-01 17:11:40|15680|15679|15678.1|15677.1|15680|15679|15677.8|15676.8|127
1630516310000|2021-09-01 17:11:50|15677.8|15676.8|15676.3|15675.3|15677.8|15676.8|15676.3|15675.3|198
1630516320000|2021-09-01 17:12:00|15676.1|15675.1|15675.6|15674.6|15676.3|15675.3|15675.6|15674.6|255
1630516330000|2021-09-01 17:12:10|15675.7|15674.7|15676.1|15675.1|15676.3|15675.3|15675.7|15674.7|94
1630516340000|2021-09-01 17:12:20|15676.2|15675.2|15676.5|15675.5|15676.5|15675.5|15675.7|15674.7|63
1630516350000|2021-09-01 17:12:30|15676.3|15675.3|15676.3|15675.3|15677.2|15676.2|15676.3|15675.3|74
1630516360000|2021-09-01 17:12:40|15676.5|15675.5|15676.6|15675.6|15676.8|15675.8|15676.1|15675.1|82
1630516370000|2021-09-01 17:12:50|15676.7|15675.7|15676.5|15675.5|15677|15676|15676.1|15675.1|80
1630516380000|2021-09-01 17:13:00|15676.6|15675.6|15676.1|15675.1|15676.6|15675.6|15676.1|15675.1|61
1630516390000|2021-09-01 17:13:10|15676.2|15675.2|15676.6|15675.6|15676.8|15675.8|15676.1|15675.1|60
1630516400000|2021-09-01 17:13:20|15676.7|15675.7|15676.6|15675.6|15677|15676|15676.6|15675.6|26
1630516410000|2021-09-01 17:13:30|15676.7|15675.7|15678.1|15677.1|15678.1|15677.1|15676.5|15675.5|119
1630516420000|2021-09-01 17:13:40|15678|15677|15677.5|15676.5|15678.1|15677.1|15677.1|15676.1|54
1630516430000|2021-09-01 17:13:50|15677.3|15676.3|15677.3|15676.3|15677.8|15676.8|15677.3|15676.3|38
1630516440000|2021-09-01 17:14:00|15677.5|15676.5|15677.6|15676.6|15677.8|15676.8|15677.1|15676.1|54
1630516450000|2021-09-01 17:14:10|15677.8|15676.8|15678.5|15677.5|15678.7|15677.7|15677.8|15676.8|77
1630516460000|2021-09-01 17:14:20|15678.6|15677.6|15678.6|15677.6|15679|15678|15678.3|15677.3|50
1630516470000|2021-09-01 17:14:30|15678.7|15677.7|15678.6|15677.6|15679.6|15678.6|15678.6|15677.6|102
1630516480000|2021-09-01 17:14:40|15678.7|15677.7|15680.1|15679.1|15680.2|15679.2|15678.5|15677.5|91
1630516490000|2021-09-01 17:14:50|15680|15679|15679.6|15678.6|15680.1|15679.1|15679.3|15678.3|70
1630516500000|2021-09-01 17:15:00|15679.7|15678.7|15681.7|15680.7|15681.7|15680.7|15679.7|15678.7|222
1630516510000|2021-09-01 17:15:10|15681.6|15680.6|15681.8|15680.8|15682.3|15681.3|15681.6|15680.6|88
1630516520000|2021-09-01 17:15:20|15682|15681|15681.8|15680.8|15682.3|15681.3|15681.5|15680.5|81
1630516530000|2021-09-01 17:15:30|15682|15681|15682.1|15681.1|15682.3|15681.3|15681.5|15680.5|62
1630516540000|2021-09-01 17:15:40|15682|15681|15682.7|15681.7|15683.3|15682.3|15682|15681|152
1630516550000|2021-09-01 17:15:50|15682.8|15681.8|15681.8|15680.8|15682.8|15681.8|15681.8|15680.8|29
1630516560000|2021-09-01 17:16:00|15682|15681|15682.8|15681.8|15683|15682|15682|15681|76
1630516570000|2021-09-01 17:16:10|15683|15682|15682.6|15681.6|15683.3|15682.3|15682.6|15681.6|59
1630516580000|2021-09-01 17:16:20|15682.7|15681.7|15682.8|15681.8|15682.8|15681.8|15682.3|15681.3|51
1630516590000|2021-09-01 17:16:30|15682.7|15681.7|15682.3|15681.3|15682.8|15681.8|15682.2|15681.2|27
1630516600000|2021-09-01 17:16:40|15682.5|15681.5|15682.8|15681.8|15682.8|15681.8|15682.2|15681.2|51
1630516610000|2021-09-01 17:16:50|15683.1|15682.1|15683.1|15682.1|15683.8|15682.8|15683.1|15682.1|88
1630516620000|2021-09-01 17:17:00|15683|15682|15683.1|15682.1|15683.5|15682.5|15682.8|15681.8|71
1630516630000|2021-09-01 17:17:10|15683|15682|15683.1|15682.1|15683.2|15682.2|15682.8|15681.8|41
1630516640000|2021-09-01 17:17:20|15683|15682|15684.1|15683.1|15684.1|15683.1|15682.8|15681.8|60
1630516650000|2021-09-01 17:17:30|15684.2|15683.2|15684|15683|15684.6|15683.6|15684|15683|85
1630516660000|2021-09-01 17:17:40|15684.1|15683.1|15684.2|15683.2|15684.3|15683.3|15683.8|15682.8|52
1630516670000|2021-09-01 17:17:50|15684.1|15683.1|15684.8|15683.8|15685.3|15684.3|15684.1|15683.1|85
1630516680000|2021-09-01 17:18:00|15684.7|15683.7|15684.6|15683.6|15685.1|15684.1|15684.5|15683.5|80
1630516690000|2021-09-01 17:18:10|15684.5|15683.5|15685.1|15684.1|15685.6|15684.6|15684.5|15683.5|82
1630516700000|2021-09-01 17:18:20|15685.2|15684.2|15684.7|15683.7|15685.3|15684.3|15684.6|15683.6|55
1630516710000|2021-09-01 17:18:30|15684.6|15683.6|15684|15683|15684.7|15683.7|15683.8|15682.8|40
1630516720000|2021-09-01 17:18:40|15684.1|15683.1|15683.6|15682.6|15684.1|15683.1|15683.5|15682.5|62
1630516730000|2021-09-01 17:18:50|15683.5|15682.5|15684.5|15683.5|15684.6|15683.6|15683.5|15682.5|107
1630516740000|2021-09-01 17:19:00|15684.6|15683.6|15684.3|15683.3|15684.6|15683.6|15683.8|15682.8|77
1630516750000|2021-09-01 17:19:10|15684.2|15683.2|15683.3|15682.3|15684.3|15683.3|15683.3|15682.3|36
1630516760000|2021-09-01 17:19:20|15683.5|15682.5|15684|15683|15684.1|15683.1|15683.1|15682.1|41
1630516770000|2021-09-01 17:19:30|15684.1|15683.1|15684.1|15683.1|15684.5|15683.5|15683.7|15682.7|25
1630516780000|2021-09-01 17:19:40|15684|15683|15683.8|15682.8|15684.3|15683.3|15683.8|15682.8|23
1630516790000|2021-09-01 17:19:50|15684|15683|15684.3|15683.3|15684.5|15683.5|15683.7|15682.7|28
1630516800000|2021-09-01 17:20:00|15684.2|15683.2|15683.8|15682.8|15684.6|15683.6|15683.6|15682.6|59
1630516810000|2021-09-01 17:20:10|15683.7|15682.7|15683.8|15682.8|15684|15683|15683.5|15682.5|64
1630516820000|2021-09-01 17:20:20|15683.7|15682.7|15684.2|15683.2|15684.2|15683.2|15683.5|15682.5|53
1630516830000|2021-09-01 17:20:30|15684.3|15683.3|15683.8|15682.8|15684.3|15683.3|15683.5|15682.5|70
1630516840000|2021-09-01 17:20:40|15683.7|15682.7|15683.1|15682.1|15683.8|15682.8|15683|15682|35
1630516850000|2021-09-01 17:20:50|15683.3|15682.3|15684.3|15683.3|15684.5|15683.5|15683.1|15682.1|78
1630516860000|2021-09-01 17:21:00|15684.2|15683.2|15684.6|15683.6|15684.8|15683.8|15684.1|15683.1|65
1630516870000|2021-09-01 17:21:10|15684.7|15683.7|15684.6|15683.6|15684.8|15683.8|15684.3|15683.3|59
1630516880000|2021-09-01 17:21:20|15684.8|15683.8|15684.6|15683.6|15685.3|15684.3|15684.5|15683.5|100
1630516890000|2021-09-01 17:21:30|15684.7|15683.7|15683.8|15682.8|15684.8|15683.8|15683.8|15682.8|60
1630516900000|2021-09-01 17:21:40|15684|15683|15684.3|15683.3|15684.6|15683.6|15683.8|15682.8|36
1630516910000|2021-09-01 17:21:50|15684.2|15683.2|15684.8|15683.8|15684.8|15683.8|15684.2|15683.2|50
1630516920000|2021-09-01 17:22:00|15685.1|15684.1|15684.8|15683.8|15685.3|15684.3|15684.6|15683.6|78
1630516930000|2021-09-01 17:22:10|15685|15684|15684.8|15683.8|15685.2|15684.2|15684.6|15683.6|45
1630516940000|2021-09-01 17:22:20|15685|15684|15684.8|15683.8|15685.3|15684.3|15684.6|15683.6|54
1630516950000|2021-09-01 17:22:30|15685.1|15684.1|15685.6|15684.6|15685.8|15684.8|15685.1|15684.1|77
1630516960000|2021-09-01 17:22:40|15685.5|15684.5|15685.3|15684.3|15685.6|15684.6|15685|15684|63
1630516970000|2021-09-01 17:22:50|15685.5|15684.5|15685.2|15684.2|15685.6|15684.6|15685.1|15684.1|82
1630516980000|2021-09-01 17:23:00|15685.3|15684.3|15685.1|15684.1|15685.5|15684.5|15684.6|15683.6|80
1630516990000|2021-09-01 17:23:10|15685|15684|15685.6|15684.6|15685.6|15684.6|15685|15684|69
1630517000000|2021-09-01 17:23:20|15685.8|15684.8|15685.8|15684.8|15686.1|15685.1|15685.6|15684.6|70
1630517010000|2021-09-01 17:23:30|15685.7|15684.7|15685.8|15684.8|15686|15685|15685.3|15684.3|73
1630517020000|2021-09-01 17:23:40|15685.7|15684.7|15685.6|15684.6|15685.8|15684.8|15685.6|15684.6|40
1630517030000|2021-09-01 17:23:50|15685.7|15684.7|15685.8|15684.8|15686.1|15685.1|15685.3|15684.3|59
1630517040000|2021-09-01 17:24:00|15686|15685|15685.7|15684.7|15686.3|15685.3|15685.3|15684.3|103
1630517050000|2021-09-01 17:24:10|15685.8|15684.8|15686.3|15685.3|15686.3|15685.3|15685.7|15684.7|265
1630517060000|2021-09-01 17:24:20|15686.5|15685.5|15687.6|15686.6|15687.6|15686.6|15686.5|15685.5|252
1630517070000|2021-09-01 17:24:30|15687.7|15686.7|15687.1|15686.1|15687.8|15686.8|15687.1|15686.1|186
1630517080000|2021-09-01 17:24:40|15687|15686|15686.1|15685.1|15687.1|15686.1|15686|15685|99
1630517090000|2021-09-01 17:24:50|15686.3|15685.3|15686.1|15685.1|15686.7|15685.7|15686.1|15685.1|52
1630517100000|2021-09-01 17:25:00|15686.2|15685.2|15686.1|15685.1|15686.2|15685.2|15685.5|15684.5|92
1630517110000|2021-09-01 17:25:10|15686|15685|15686.1|15685.1|15686.5|15685.5|15685.8|15684.8|99
1630517120000|2021-09-01 17:25:20|15685.8|15684.8|15685.8|15684.8|15686.1|15685.1|15685.7|15684.7|79
1630517130000|2021-09-01 17:25:30|15685.7|15684.7|15685.3|15684.3|15685.7|15684.7|15685.1|15684.1|77
1630517140000|2021-09-01 17:25:40|15685.1|15684.1|15685.3|15684.3|15685.6|15684.6|15685|15684|58
1630517150000|2021-09-01 17:25:50|15685.2|15684.2|15685.6|15684.6|15685.6|15684.6|15685.1|15684.1|57
1630517160000|2021-09-01 17:26:00|15685.7|15684.7|15685.5|15684.5|15685.7|15684.7|15685.2|15684.2|92
1630517170000|2021-09-01 17:26:10|15685.3|15684.3|15685.1|15684.1|15685.3|15684.3|15684.6|15683.6|65
1630517180000|2021-09-01 17:26:20|15684.8|15683.8|15684.6|15683.6|15685.1|15684.1|15684.5|15683.5|146
1630517190000|2021-09-01 17:26:30|15684.5|15683.5|15684.6|15683.6|15684.8|15683.8|15684.3|15683.3|100
1630517200000|2021-09-01 17:26:40|15684.8|15683.8|15684.8|15683.8|15684.8|15683.8|15684.6|15683.6|59
1630517210000|2021-09-01 17:26:50|15684.7|15683.7|15684.5|15683.5|15684.8|15683.8|15684.3|15683.3|44
1630517220000|2021-09-01 17:27:00|15684.6|15683.6|15684.1|15683.1|15684.6|15683.6|15684|15683|102
1630517230000|2021-09-01 17:27:10|15684.3|15683.3|15683.3|15682.3|15684.3|15683.3|15683.1|15682.1|164
1630517240000|2021-09-01 17:27:20|15683.5|15682.5|15683.3|15682.3|15683.8|15682.8|15683.3|15682.3|73
1630517250000|2021-09-01 17:27:30|15683.2|15682.2|15682.8|15681.8|15683.6|15682.6|15682.8|15681.8|80
1630517260000|2021-09-01 17:27:40|15683|15682|15682.6|15681.6|15683.1|15682.1|15682.5|15681.5|108
1630517270000|2021-09-01 17:27:50|15682.8|15681.8|15682.8|15681.8|15683.3|15682.3|15682.6|15681.6|90
1630517280000|2021-09-01 17:28:00|15683|15682|15683.3|15682.3|15683.5|15682.5|15682.3|15681.3|88
1630517290000|2021-09-01 17:28:10|15683.5|15682.5|15683.3|15682.3|15683.6|15682.6|15682.8|15681.8|67
1630517300000|2021-09-01 17:28:20|15683.5|15682.5|15683.6|15682.6|15683.6|15682.6|15683.3|15682.3|98
1630517310000|2021-09-01 17:28:30|15683.5|15682.5|15682.6|15681.6|15683.6|15682.6|15682.3|15681.3|89
1630517320000|2021-09-01 17:28:40|15682.7|15681.7|15682.6|15681.6|15682.8|15681.8|15682.5|15681.5|22
1630517330000|2021-09-01 17:28:50|15682.7|15681.7|15683.6|15682.6|15683.6|15682.6|15682.6|15681.6|45
1630517340000|2021-09-01 17:29:00|15683.7|15682.7|15684.3|15683.3|15684.6|15683.6|15683.3|15682.3|103
1630517350000|2021-09-01 17:29:10|15684.2|15683.2|15684.3|15683.3|15684.6|15683.6|15684.1|15683.1|44
1630517360000|2021-09-01 17:29:20|15684.5|15683.5|15684.8|15683.8|15685.1|15684.1|15684.5|15683.5|142
1630517370000|2021-09-01 17:29:30|15685|15684|15685.1|15684.1|15685.2|15684.2|15684.6|15683.6|80
1630517380000|2021-09-01 17:29:40|15685.2|15684.2|15685.3|15684.3|15685.7|15684.7|15684.8|15683.8|88
1630517390000|2021-09-01 17:29:50|15685.2|15684.2|15685|15684|15685.6|15684.6|15684.7|15683.7|60
1630517400000|2021-09-01 17:30:00|15684.8|15683.8|15685.3|15684.3|15685.7|15684.7|15684.8|15683.8|138
1630517410000|2021-09-01 17:30:10|15685.5|15684.5|15685.7|15684.7|15685.8|15684.8|15685.1|15684.1|69
1630517420000|2021-09-01 17:30:20|15685.6|15684.6|15685.2|15684.2|15685.7|15684.7|15685.1|15684.1|36
1630517430000|2021-09-01 17:30:30|15685.3|15684.3|15685.1|15684.1|15685.3|15684.3|15684.5|15683.5|106
1630517440000|2021-09-01 17:30:40|15685.3|15684.3|15685.6|15684.6|15686.1|15685.1|15685.3|15684.3|93
1630517450000|2021-09-01 17:30:50|15685.7|15684.7|15686.1|15685.1|15686.1|15685.1|15685.6|15684.6|101
1630517460000|2021-09-01 17:31:00|15686.2|15685.2|15686.5|15685.5|15686.5|15685.5|15685.8|15684.8|40
1630517470000|2021-09-01 17:31:10|15686.6|15685.6|15686.3|15685.3|15686.8|15685.8|15686.1|15685.1|107
1630517480000|2021-09-01 17:31:20|15686.2|15685.2|15686.5|15685.5|15686.7|15685.7|15686.1|15685.1|99
1630517490000|2021-09-01 17:31:30|15686.6|15685.6|15687.3|15686.3|15687.3|15686.3|15686.3|15685.3|85
1630517500000|2021-09-01 17:31:40|15687.5|15686.5|15688.1|15687.1|15688.3|15687.3|15687.3|15686.3|161
1630517510000|2021-09-01 17:31:50|15688|15687|15688.2|15687.2|15688.3|15687.3|15687.8|15686.8|99
1630517520000|2021-09-01 17:32:00|15688.3|15687.3|15688.1|15687.1|15688.3|15687.3|15687.8|15686.8|89
1630517530000|2021-09-01 17:32:10|15688.3|15687.3|15688.2|15687.2|15688.3|15687.3|15688|15687|71
1630517540000|2021-09-01 17:32:20|15688.3|15687.3|15688.3|15687.3|15688.6|15687.6|15688.2|15687.2|94
1630517550000|2021-09-01 17:32:30|15688.5|15687.5|15689.6|15688.6|15689.6|15688.6|15688.5|15687.5|108
1630517560000|2021-09-01 17:32:40|15689.5|15688.5|15689.6|15688.6|15690.1|15689.1|15689.5|15688.5|177
1630517570000|2021-09-01 17:32:50|15689.3|15688.3|15687.8|15686.8|15689.3|15688.3|15687.7|15686.7|127
1630517580000|2021-09-01 17:33:00|15688|15687|15688.1|15687.1|15688.2|15687.2|15687.6|15686.6|59
1630517590000|2021-09-01 17:33:10|15688.2|15687.2|15687.1|15686.1|15688.2|15687.2|15687.1|15686.1|75
1630517600000|2021-09-01 17:33:20|15686.8|15685.8|15687.1|15686.1|15687.3|15686.3|15686.8|15685.8|86
1630517610000|2021-09-01 17:33:30|15687.2|15686.2|15687.1|15686.1|15687.5|15686.5|15686.8|15685.8|48
1630517620000|2021-09-01 17:33:40|15687.3|15686.3|15687.3|15686.3|15687.6|15686.6|15687.1|15686.1|56
1630517630000|2021-09-01 17:33:50|15687.5|15686.5|15688.6|15687.6|15688.6|15687.6|15687.3|15686.3|57
1630517640000|2021-09-01 17:34:00|15688.5|15687.5|15689.5|15688.5|15689.8|15688.8|15688.3|15687.3|161
1630517650000|2021-09-01 17:34:10|15689.6|15688.6|15689.6|15688.6|15689.8|15688.8|15689.3|15688.3|76
1630517660000|2021-09-01 17:34:20|15689.5|15688.5|15689.8|15688.8|15690.1|15689.1|15689.3|15688.3|80
1630517670000|2021-09-01 17:34:30|15690|15689|15689.8|15688.8|15690.1|15689.1|15689.6|15688.6|36
1630517680000|2021-09-01 17:34:40|15689.7|15688.7|15689.2|15688.2|15689.7|15688.7|15689.2|15688.2|35
1630517690000|2021-09-01 17:34:50|15689.3|15688.3|15688.6|15687.6|15689.3|15688.3|15688.5|15687.5|59
1630517700000|2021-09-01 17:35:00|15688.3|15687.3|15688.3|15687.3|15688.6|15687.6|15688.2|15687.2|61
1630517710000|2021-09-01 17:35:10|15688.2|15687.2|15688.1|15687.1|15688.5|15687.5|15687.8|15686.8|78
1630517720000|2021-09-01 17:35:20|15688.2|15687.2|15689.1|15688.1|15689.3|15688.3|15688.2|15687.2|134
1630517730000|2021-09-01 17:35:30|15689|15688|15688.8|15687.8|15689.2|15688.2|15688.8|15687.8|34
1630517740000|2021-09-01 17:35:40|15689|15688|15688.6|15687.6|15689.1|15688.1|15688.5|15687.5|88
1630517750000|2021-09-01 17:35:50|15688.7|15687.7|15688.8|15687.8|15689.1|15688.1|15688.6|15687.6|56
1630517760000|2021-09-01 17:36:00|15689|15688|15688.8|15687.8|15689.5|15688.5|15688.5|15687.5|123
1630517770000|2021-09-01 17:36:10|15688.7|15687.7|15688.5|15687.5|15688.7|15687.7|15688.1|15687.1|51
1630517780000|2021-09-01 17:36:20|15688.6|15687.6|15688.6|15687.6|15689|15688|15688.3|15687.3|92
1630517790000|2021-09-01 17:36:30|15688.8|15687.8|15688.6|15687.6|15688.8|15687.8|15688.3|15687.3|64
1630517800000|2021-09-01 17:36:40|15688.5|15687.5|15688.1|15687.1|15688.7|15687.7|15687.8|15686.8|33
1630517810000|2021-09-01 17:36:50|15688.2|15687.2|15687.5|15686.5|15688.2|15687.2|15687.1|15686.1|119
1630517820000|2021-09-01 17:37:00|15687.6|15686.6|15688.1|15687.1|15688.1|15687.1|15687.3|15686.3|87
1630517830000|2021-09-01 17:37:10|15688|15687|15687.6|15686.6|15688.1|15687.1|15687.6|15686.6|81
1630517840000|2021-09-01 17:37:20|15687.5|15686.5|15687.3|15686.3|15687.6|15686.6|15687.3|15686.3|13
1630517850000|2021-09-01 17:37:30|15687.5|15686.5|15688.1|15687.1|15688.3|15687.3|15687.5|15686.5|88
1630517860000|2021-09-01 17:37:40|15688|15687|15688.3|15687.3|15688.6|15687.6|15687.8|15686.8|68
1630517870000|2021-09-01 17:37:50|15688.6|15687.6|15687.8|15686.8|15688.6|15687.6|15687.8|15686.8|69
1630517880000|2021-09-01 17:38:00|15688|15687|15688.5|15687.5|15688.5|15687.5|15687.8|15686.8|78
1630517890000|2021-09-01 17:38:10|15688.3|15687.3|15687.7|15686.7|15688.3|15687.3|15687.1|15686.1|248
1630517900000|2021-09-01 17:38:20|15687.6|15686.6|15687.6|15686.6|15687.7|15686.7|15687.6|15686.6|74
1630517910000|2021-09-01 17:38:30|15687.3|15686.3|15686.6|15685.6|15687.8|15686.8|15686.6|15685.6|172
1630517920000|2021-09-01 17:38:40|15686.5|15685.5|15686.6|15685.6|15686.8|15685.8|15686.3|15685.3|67
1630517930000|2021-09-01 17:38:50|15686.5|15685.5|15686.1|15685.1|15686.6|15685.6|15686.1|15685.1|123
1630517940000|2021-09-01 17:39:00|15686.5|15685.5|15686.3|15685.3|15686.8|15685.8|15686.1|15685.1|109
1630517950000|2021-09-01 17:39:10|15686.1|15685.1|15686.3|15685.3|15686.6|15685.6|15685.8|15684.8|187
1630517960000|2021-09-01 17:39:20|15686.2|15685.2|15686.3|15685.3|15686.6|15685.6|15685.8|15684.8|78
1630517970000|2021-09-01 17:39:30|15686.2|15685.2|15686|15685|15686.6|15685.6|15685.8|15684.8|59
1630517980000|2021-09-01 17:39:40|15685.8|15684.8|15685.3|15684.3|15686.1|15685.1|15685.3|15684.3|64
1630517990000|2021-09-01 17:39:50|15685.5|15684.5|15685.3|15684.3|15685.8|15684.8|15685.3|15684.3|77
1630518000000|2021-09-01 17:40:00|15685.2|15684.2|15685.5|15684.5|15685.6|15684.6|15685.1|15684.1|112
1630518010000|2021-09-01 17:40:10|15685.3|15684.3|15685.3|15684.3|15685.6|15684.6|15685.3|15684.3|31
1630518020000|2021-09-01 17:40:20|15685.1|15684.1|15684.8|15683.8|15685.3|15684.3|15684.8|15683.8|72
1630518030000|2021-09-01 17:40:30|15685.1|15684.1|15684.3|15683.3|15685.2|15684.2|15684.2|15683.2|183
1630518040000|2021-09-01 17:40:40|15684.5|15683.5|15683.6|15682.6|15684.5|15683.5|15683.6|15682.6|120
1630518050000|2021-09-01 17:40:50|15683.7|15682.7|15683.1|15682.1|15684.1|15683.1|15683|15682|134
1630518060000|2021-09-01 17:41:00|15682.5|15681.5|15682.5|15681.5|15682.6|15681.6|15682.1|15681.1|179
1630518070000|2021-09-01 17:41:10|15682.6|15681.6|15682.3|15681.3|15682.6|15681.6|15682.1|15681.1|61
1630518080000|2021-09-01 17:41:20|15682.6|15681.6|15682.1|15681.1|15682.6|15681.6|15682.1|15681.1|108
1630518090000|2021-09-01 17:41:30|15682.3|15681.3|15682.2|15681.2|15682.3|15681.3|15682|15681|72
1630518100000|2021-09-01 17:41:40|15682.3|15681.3|15682.1|15681.1|15682.6|15681.6|15681.8|15680.8|75
1630518110000|2021-09-01 17:41:50|15682|15681|15682.5|15681.5|15682.6|15681.6|15681.6|15680.6|151
1630518120000|2021-09-01 17:42:00|15682.6|15681.6|15682.3|15681.3|15682.7|15681.7|15682.1|15681.1|64
1630518130000|2021-09-01 17:42:10|15682.5|15681.5|15683.6|15682.6|15683.7|15682.7|15682.3|15681.3|79
1630518140000|2021-09-01 17:42:20|15683.8|15682.8|15684.2|15683.2|15684.6|15683.6|15683.7|15682.7|154
1630518150000|2021-09-01 17:42:30|15684.3|15683.3|15685.1|15684.1|15685.3|15684.3|15684.3|15683.3|73
1630518160000|2021-09-01 17:42:40|15685|15684|15684.6|15683.6|15685.1|15684.1|15684.6|15683.6|38
1630518170000|2021-09-01 17:42:50|15684.5|15683.5|15683.1|15682.1|15684.8|15683.8|15682.8|15681.8|172
1630518180000|2021-09-01 17:43:00|15683.2|15682.2|15682.6|15681.6|15683.6|15682.6|15682.3|15681.3|98
1630518190000|2021-09-01 17:43:10|15682.5|15681.5|15683|15682|15683.3|15682.3|15682.3|15681.3|44
1630518200000|2021-09-01 17:43:20|15683.1|15682.1|15682.7|15681.7|15683.2|15682.2|15682.1|15681.1|73
1630518210000|2021-09-01 17:43:30|15682.8|15681.8|15683.2|15682.2|15683.2|15682.2|15682.5|15681.5|45
1630518220000|2021-09-01 17:43:40|15683.1|15682.1|15683.2|15682.2|15683.5|15682.5|15682.8|15681.8|47
1630518230000|2021-09-01 17:43:50|15683.3|15682.3|15683.2|15682.2|15683.6|15682.6|15682.7|15681.7|79
1630518240000|2021-09-01 17:44:00|15683.3|15682.3|15683.6|15682.6|15683.7|15682.7|15682.8|15681.8|79
1630518250000|2021-09-01 17:44:10|15683.5|15682.5|15683.5|15682.5|15684.2|15683.2|15683.5|15682.5|67
1630518260000|2021-09-01 17:44:20|15683.6|15682.6|15683.6|15682.6|15684|15683|15683.3|15682.3|41
1630518270000|2021-09-01 17:44:30|15683.7|15682.7|15683.8|15682.8|15684.1|15683.1|15683.5|15682.5|33
1630518280000|2021-09-01 17:44:40|15683.7|15682.7|15683.8|15682.8|15684.1|15683.1|15683.6|15682.6|45
1630518290000|2021-09-01 17:44:50|15684|15683|15683.8|15682.8|15684.1|15683.1|15683.3|15682.3|28
1630518300000|2021-09-01 17:45:00|15683.7|15682.7|15683.8|15682.8|15684.1|15683.1|15683.3|15682.3|43
1630518310000|2021-09-01 17:45:10|15683.6|15682.6|15684.5|15683.5|15684.8|15683.8|15683.6|15682.6|85
1630518320000|2021-09-01 17:45:20|15684.6|15683.6|15683.8|15682.8|15684.7|15683.7|15683.8|15682.8|60
1630518330000|2021-09-01 17:45:30|15683.7|15682.7|15684.1|15683.1|15684.3|15683.3|15683.2|15682.2|74
1630518340000|2021-09-01 17:45:40|15683.8|15682.8|15683.5|15682.5|15683.8|15682.8|15683.1|15682.1|64
1630518350000|2021-09-01 17:45:50|15683.3|15682.3|15684.2|15683.2|15684.6|15683.6|15683.2|15682.2|63
1630518360000|2021-09-01 17:46:00|15684.1|15683.1|15684.8|15683.8|15684.8|15683.8|15684.1|15683.1|33
1630518370000|2021-09-01 17:46:10|15685|15684|15685.5|15684.5|15685.8|15684.8|15685|15684|47
1630518380000|2021-09-01 17:46:20|15685.3|15684.3|15685.6|15684.6|15685.6|15684.6|15684.8|15683.8|38
1630518390000|2021-09-01 17:46:30|15685.8|15684.8|15685|15684|15685.8|15684.8|15684.8|15683.8|89
1630518400000|2021-09-01 17:46:40|15685.1|15684.1|15684.6|15683.6|15685.1|15684.1|15684.5|15683.5|42
1630518410000|2021-09-01 17:46:50|15684.3|15683.3|15684.1|15683.1|15684.7|15683.7|15683.6|15682.6|81
1630518420000|2021-09-01 17:47:00|15684|15683|15683.6|15682.6|15684.3|15683.3|15683.6|15682.6|55
1630518430000|2021-09-01 17:47:10|15683.7|15682.7|15683.3|15682.3|15684.2|15683.2|15683.2|15682.2|94
1630518440000|2021-09-01 17:47:20|15683.2|15682.2|15683.7|15682.7|15683.7|15682.7|15683|15682|39
1630518450000|2021-09-01 17:47:30|15683.6|15682.6|15683|15682|15683.6|15682.6|15682.6|15681.6|50
1630518460000|2021-09-01 17:47:40|15683.1|15682.1|15683.2|15682.2|15683.3|15682.3|15682.6|15681.6|52
1630518470000|2021-09-01 17:47:50|15683.1|15682.1|15681.8|15680.8|15683.5|15682.5|15681.8|15680.8|70
1630518480000|2021-09-01 17:48:00|15681.7|15680.7|15682.3|15681.3|15682.8|15681.8|15681.7|15680.7|91
1630518490000|2021-09-01 17:48:10|15682.5|15681.5|15681.6|15680.6|15682.7|15681.7|15681.6|15680.6|52
1630518500000|2021-09-01 17:48:20|15681.5|15680.5|15681.6|15680.6|15681.8|15680.8|15681.1|15680.1|90
1630518510000|2021-09-01 17:48:30|15681.5|15680.5|15682.3|15681.3|15682.3|15681.3|15681.3|15680.3|62
1630518520000|2021-09-01 17:48:40|15682.5|15681.5|15682|15681|15682.5|15681.5|15681.6|15680.6|29
1630518530000|2021-09-01 17:48:50|15682.1|15681.1|15682.6|15681.6|15682.8|15681.8|15682|15681|38
1630518540000|2021-09-01 17:49:00|15682.7|15681.7|15683.2|15682.2|15683.2|15682.2|15682.6|15681.6|75
1630518550000|2021-09-01 17:49:10|15683.1|15682.1|15683.8|15682.8|15683.8|15682.8|15682.8|15681.8|52
1630518560000|2021-09-01 17:49:20|15683.7|15682.7|15683.6|15682.6|15683.8|15682.8|15683.3|15682.3|78
1630518570000|2021-09-01 17:49:30|15683.7|15682.7|15683.3|15682.3|15683.8|15682.8|15683.2|15682.2|32
1630518580000|2021-09-01 17:49:40|15683.7|15682.7|15684.1|15683.1|15684.1|15683.1|15683.1|15682.1|51
1630518590000|2021-09-01 17:49:50|15684|15683|15683.7|15682.7|15684.3|15683.3|15683.6|15682.6|51
1630518600000|2021-09-01 17:50:00|15683.8|15682.8|15684.2|15683.2|15684.3|15683.3|15683.8|15682.8|37
1630518610000|2021-09-01 17:50:10|15684.3|15683.3|15683.7|15682.7|15684.6|15683.6|15683.7|15682.7|117
1630518620000|2021-09-01 17:50:20|15683.6|15682.6|15682.8|15681.8|15683.6|15682.6|15682.3|15681.3|98
1630518630000|2021-09-01 17:50:30|15682.7|15681.7|15682.8|15681.8|15683.3|15682.3|15682.7|15681.7|40
1630518640000|2021-09-01 17:50:40|15683|15682|15683.1|15682.1|15683.3|15682.3|15682.7|15681.7|38
1630518650000|2021-09-01 17:50:50|15683.2|15682.2|15683.6|15682.6|15683.6|15682.6|15683.1|15682.1|34
1630518660000|2021-09-01 17:51:00|15683.7|15682.7|15684|15683|15684.1|15683.1|15683.6|15682.6|50
1630518670000|2021-09-01 17:51:10|15683.8|15682.8|15684.2|15683.2|15684.5|15683.5|15683.8|15682.8|55
1630518680000|2021-09-01 17:51:20|15684.3|15683.3|15684.8|15683.8|15685|15684|15684.2|15683.2|41
1630518690000|2021-09-01 17:51:30|15684.7|15683.7|15684.1|15683.1|15684.8|15683.8|15684.1|15683.1|33
1630518700000|2021-09-01 17:51:40|15683.8|15682.8|15684.3|15683.3|15684.3|15683.3|15683.8|15682.8|28
1630518710000|2021-09-01 17:51:50|15684.2|15683.2|15684.2|15683.2|15684.3|15683.3|15683.5|15682.5|56
1630518720000|2021-09-01 17:52:00|15684.1|15683.1|15683.7|15682.7|15684.1|15683.1|15683.3|15682.3|46
1630518730000|2021-09-01 17:52:10|15683.8|15682.8|15684.3|15683.3|15684.3|15683.3|15683.6|15682.6|33
1630518740000|2021-09-01 17:52:20|15684.2|15683.2|15683.8|15682.8|15684.3|15683.3|15683.3|15682.3|32
1630518750000|2021-09-01 17:52:30|15683.7|15682.7|15682.8|15681.8|15683.7|15682.7|15682.8|15681.8|41
1630518760000|2021-09-01 17:52:40|15683|15682|15683.3|15682.3|15683.5|15682.5|15682.8|15681.8|37
1630518770000|2021-09-01 17:52:50|15683.5|15682.5|15683.1|15682.1|15683.6|15682.6|15682.8|15681.8|28
1630518780000|2021-09-01 17:53:00|15683|15682|15683|15682|15683.3|15682.3|15682.8|15681.8|24
1630518790000|2021-09-01 17:53:10|15682.8|15681.8|15683.2|15682.2|15683.6|15682.6|15682.7|15681.7|38
1630518800000|2021-09-01 17:53:20|15683.1|15682.1|15683.8|15682.8|15684|15683|15683.1|15682.1|38
1630518810000|2021-09-01 17:53:30|15683.7|15682.7|15683.2|15682.2|15683.8|15682.8|15682.8|15681.8|66
1630518820000|2021-09-01 17:53:40|15683.1|15682.1|15681.8|15680.8|15683.3|15682.3|15681.8|15680.8|139
1630518830000|2021-09-01 17:53:50|15682|15681|15680.3|15679.3|15682.2|15681.2|15680.1|15679.1|211
1630518840000|2021-09-01 17:54:00|15679.8|15678.8|15680.8|15679.8|15680.8|15679.8|15679.3|15678.3|246
1630518850000|2021-09-01 17:54:10|15680.7|15679.7|15680.3|15679.3|15680.8|15679.8|15679.8|15678.8|51
1630518860000|2021-09-01 17:54:20|15680.2|15679.2|15680.2|15679.2|15680.3|15679.3|15679.8|15678.8|45
1630518870000|2021-09-01 17:54:30|15680.3|15679.3|15680.3|15679.3|15680.6|15679.6|15680.1|15679.1|33
1630518880000|2021-09-01 17:54:40|15680.2|15679.2|15679.3|15678.3|15680.3|15679.3|15679.3|15678.3|40
1630518890000|2021-09-01 17:54:50|15679.5|15678.5|15679.5|15678.5|15679.7|15678.7|15679|15678|75
1630518900000|2021-09-01 17:55:00|15679.3|15678.3|15679.1|15678.1|15679.6|15678.6|15679|15678|88
1630518910000|2021-09-01 17:55:10|15679|15678|15679.6|15678.6|15679.6|15678.6|15679|15678|89
1630518920000|2021-09-01 17:55:20|15680.1|15679.1|15679.3|15678.3|15680.5|15679.5|15679.1|15678.1|84
1630518930000|2021-09-01 17:55:30|15679.5|15678.5|15679.1|15678.1|15679.6|15678.6|15678.8|15677.8|61
1630518940000|2021-09-01 17:55:40|15679|15678|15679.6|15678.6|15679.6|15678.6|15678.7|15677.7|77
1630518950000|2021-09-01 17:55:50|15679.7|15678.7|15680.1|15679.1|15680.1|15679.1|15679.3|15678.3|82
1630518960000|2021-09-01 17:56:00|15680.2|15679.2|15680.6|15679.6|15680.8|15679.8|15680.1|15679.1|101
1630518970000|2021-09-01 17:56:10|15680.7|15679.7|15680.6|15679.6|15680.8|15679.8|15680.5|15679.5|64
1630518980000|2021-09-01 17:56:20|15680.7|15679.7|15680.7|15679.7|15681.3|15680.3|15680.6|15679.6|48
1630518990000|2021-09-01 17:56:30|15680.8|15679.8|15681.2|15680.2|15681.3|15680.3|15680.6|15679.6|88
1630519000000|2021-09-01 17:56:40|15681.3|15680.3|15681|15680|15681.3|15680.3|15680.5|15679.5|30
1630519010000|2021-09-01 17:56:50|15681.1|15680.1|15682.1|15681.1|15682.5|15681.5|15681|15680|114
1630519020000|2021-09-01 17:57:00|15682.2|15681.2|15681.3|15680.3|15682.6|15681.6|15681.3|15680.3|47
1630519030000|2021-09-01 17:57:10|15681.6|15680.6|15682.1|15681.1|15682.2|15681.2|15681.5|15680.5|37
1630519040000|2021-09-01 17:57:20|15682.2|15681.2|15681.8|15680.8|15682.8|15681.8|15681.7|15680.7|80
1630519050000|2021-09-01 17:57:30|15681.7|15680.7|15682.3|15681.3|15682.3|15681.3|15681.5|15680.5|46
1630519060000|2021-09-01 17:57:40|15682.5|15681.5|15682.1|15681.1|15682.5|15681.5|15682|15681|36
1630519070000|2021-09-01 17:57:50|15682.2|15681.2|15682.1|15681.1|15682.3|15681.3|15681.8|15680.8|40
1630519080000|2021-09-01 17:58:00|15682|15681|15682.5|15681.5|15682.6|15681.6|15681.8|15680.8|42
1630519090000|2021-09-01 17:58:10|15682.3|15681.3|15682.2|15681.2|15682.6|15681.6|15682.1|15681.1|24
1630519100000|2021-09-01 17:58:20|15682.1|15681.1|15682.6|15681.6|15682.8|15681.8|15682.1|15681.1|56
1630519110000|2021-09-01 17:58:30|15682.5|15681.5|15683.1|15682.1|15683.1|15682.1|15682.3|15681.3|18
1630519120000|2021-09-01 17:58:40|15683|15682|15683.2|15682.2|15683.6|15682.6|15682.8|15681.8|53
1630519130000|2021-09-01 17:58:50|15683.1|15682.1|15683.1|15682.1|15683.3|15682.3|15682.8|15681.8|27
1630519140000|2021-09-01 17:59:00|15683.2|15682.2|15683|15682|15683.6|15682.6|15683|15682|85
1630519150000|2021-09-01 17:59:10|15683.1|15682.1|15683.3|15682.3|15683.8|15682.8|15682.8|15681.8|105
1630519160000|2021-09-01 17:59:20|15683.2|15682.2|15684|15683|15684.2|15683.2|15683.2|15682.2|71
1630519170000|2021-09-01 17:59:30|15684.1|15683.1|15684.1|15683.1|15684.3|15683.3|15683.8|15682.8|84
1630519180000|2021-09-01 17:59:40|15684|15683|15683.6|15682.6|15684.1|15683.1|15683.2|15682.2|62
1630519190000|2021-09-01 17:59:50|15683.7|15682.7|15683.3|15682.3|15683.7|15682.7|15683.1|15682.1|102
1630519200000|2021-09-01 18:00:00|15683.2|15682.2|15683.6|15682.6|15684|15683|15683.1|15682.1|156
1630519210000|2021-09-01 18:00:10|15683.7|15682.7|15683.3|15682.3|15683.8|15682.8|15683.3|15682.3|99
1630519220000|2021-09-01 18:00:20|15683.6|15682.6|15683.3|15682.3|15683.7|15682.7|15683|15682|54
1630519230000|2021-09-01 18:00:30|15683.5|15682.5|15683.7|15682.7|15684.1|15683.1|15683.3|15682.3|49
1630519240000|2021-09-01 18:00:40|15683.6|15682.6|15683.1|15682.1|15683.8|15682.8|15683.1|15682.1|89
1630519250000|2021-09-01 18:00:50|15683.2|15682.2|15683.1|15682.1|15683.2|15682.2|15682.8|15681.8|49
1630519260000|2021-09-01 18:01:00|15683.2|15682.2|15681.8|15680.8|15683.2|15682.2|15681.7|15680.7|125
1630519270000|2021-09-01 18:01:10|15682|15681|15680.3|15679.3|15682|15681|15680.2|15679.2|110
1630519280000|2021-09-01 18:01:20|15680.2|15679.2|15680.3|15679.3|15680.3|15679.3|15679.8|15678.8|57
1630519290000|2021-09-01 18:01:30|15680.2|15679.2|15680.3|15679.3|15680.5|15679.5|15679.8|15678.8|125
1630519300000|2021-09-01 18:01:40|15680.2|15679.2|15680.8|15679.8|15680.8|15679.8|15680.2|15679.2|39
1630519310000|2021-09-01 18:01:50|15681|15680|15681.8|15680.8|15682.1|15681.1|15681|15680|54
1630519320000|2021-09-01 18:02:00|15681.6|15680.6|15683.3|15682.3|15683.6|15682.6|15681.6|15680.6|119
1630519330000|2021-09-01 18:02:10|15683.5|15682.5|15683.1|15682.1|15683.6|15682.6|15682.8|15681.8|39
1630519340000|2021-09-01 18:02:20|15683|15682|15683.3|15682.3|15683.6|15682.6|15682.8|15681.8|44
1630519350000|2021-09-01 18:02:30|15683.5|15682.5|15683.7|15682.7|15684|15683|15683.3|15682.3|55
1630519360000|2021-09-01 18:02:40|15683.8|15682.8|15683.3|15682.3|15684|15683|15683.3|15682.3|34
1630519370000|2021-09-01 18:02:50|15683.2|15682.2|15683.3|15682.3|15683.8|15682.8|15683.1|15682.1|39
1630519380000|2021-09-01 18:03:00|15683.1|15682.1|15682.8|15681.8|15683.6|15682.6|15682.8|15681.8|60
1630519390000|2021-09-01 18:03:10|15682.7|15681.7|15683|15682|15683.1|15682.1|15682.5|15681.5|46
1630519400000|2021-09-01 18:03:20|15682.8|15681.8|15683.2|15682.2|15683.6|15682.6|15682.8|15681.8|44
1630519410000|2021-09-01 18:03:30|15683.1|15682.1|15682.8|15681.8|15683.1|15682.1|15682.5|15681.5|52
1630519420000|2021-09-01 18:03:40|15683|15682|15682.3|15681.3|15683|15682|15682.3|15681.3|27
1630519430000|2021-09-01 18:03:50|15682.2|15681.2|15682.1|15681.1|15682.6|15681.6|15681.8|15680.8|48
1630519440000|2021-09-01 18:04:00|15682.2|15681.2|15682.3|15681.3|15682.6|15681.6|15681.8|15680.8|58
1630519450000|2021-09-01 18:04:10|15682.5|15681.5|15683.1|15682.1|15683.3|15682.3|15682.3|15681.3|50
1630519460000|2021-09-01 18:04:20|15683|15682|15682.8|15681.8|15683.3|15682.3|15682.8|15681.8|54
1630519470000|2021-09-01 18:04:30|15683|15682|15682.6|15681.6|15683.1|15682.1|15682.6|15681.6|24
1630519480000|2021-09-01 18:04:40|15682.7|15681.7|15682.8|15681.8|15682.8|15681.8|15682.3|15681.3|19
1630519490000|2021-09-01 18:04:50|15682.7|15681.7|15682.2|15681.2|15682.7|15681.7|15682.2|15681.2|28
1630519500000|2021-09-01 18:05:00|15682.1|15681.1|15682.1|15681.1|15683|15682|15682|15681|65
1630519510000|2021-09-01 18:05:10|15682|15681|15680.8|15679.8|15682.1|15681.1|15680.3|15679.3|130
1630519520000|2021-09-01 18:05:20|15680.6|15679.6|15680.3|15679.3|15681.1|15680.1|15680.1|15679.1|74
1630519530000|2021-09-01 18:05:30|15680.2|15679.2|15680|15679|15680.3|15679.3|15679.8|15678.8|51
1630519540000|2021-09-01 18:05:40|15679.8|15678.8|15679.3|15678.3|15679.8|15678.8|15678.8|15677.8|84
1630519550000|2021-09-01 18:05:50|15679.5|15678.5|15679.1|15678.1|15679.8|15678.8|15679.1|15678.1|69
1630519560000|2021-09-01 18:06:00|15678.8|15677.8|15679.3|15678.3|15679.5|15678.5|15678.8|15677.8|42
1630519570000|2021-09-01 18:06:10|15679.5|15678.5|15679.5|15678.5|15679.8|15678.8|15679.3|15678.3|40
1630519580000|2021-09-01 18:06:20|15679.6|15678.6|15679.6|15678.6|15680.1|15679.1|15679.3|15678.3|56
1630519590000|2021-09-01 18:06:30|15679.7|15678.7|15679.6|15678.6|15679.8|15678.8|15679.3|15678.3|40
1630519600000|2021-09-01 18:06:40|15679.7|15678.7|15678.7|15677.7|15679.8|15678.8|15678.6|15677.6|65
1630519610000|2021-09-01 18:06:50|15678.6|15677.6|15678.3|15677.3|15678.6|15677.6|15678.2|15677.2|73
1630519620000|2021-09-01 18:07:00|15678.5|15677.5|15678.2|15677.2|15678.8|15677.8|15678.2|15677.2|58
1630519630000|2021-09-01 18:07:10|15678.3|15677.3|15677.8|15676.8|15678.5|15677.5|15677.8|15676.8|59
1630519640000|2021-09-01 18:07:20|15678|15677|15678.3|15677.3|15678.3|15677.3|15677.8|15676.8|56
1630519650000|2021-09-01 18:07:30|15678.5|15677.5|15678.3|15677.3|15678.6|15677.6|15678.2|15677.2|57
1630519660000|2021-09-01 18:07:40|15678.6|15677.6|15678.6|15677.6|15678.8|15677.8|15678.3|15677.3|53
1630519670000|2021-09-01 18:07:50|15678.7|15677.7|15679.2|15678.2|15679.2|15678.2|15678.1|15677.1|77
1630519680000|2021-09-01 18:08:00|15679.3|15678.3|15679.6|15678.6|15679.6|15678.6|15678.8|15677.8|71
1630519690000|2021-09-01 18:08:10|15679.7|15678.7|15679.1|15678.1|15679.8|15678.8|15679.1|15678.1|52
1630519700000|2021-09-01 18:08:20|15679|15678|15678.7|15677.7|15679.2|15678.2|15678.3|15677.3|101
1630519710000|2021-09-01 18:08:30|15678.6|15677.6|15678.6|15677.6|15678.8|15677.8|15678.3|15677.3|39
1630519720000|2021-09-01 18:08:40|15678.3|15677.3|15679.3|15678.3|15679.6|15678.6|15678.3|15677.3|58
1630519730000|2021-09-01 18:08:50|15679.2|15678.2|15679.3|15678.3|15679.3|15678.3|15679.1|15678.1|22
1630519740000|2021-09-01 18:09:00|15679.1|15678.1|15679.1|15678.1|15679.3|15678.3|15678.5|15677.5|96
1630519750000|2021-09-01 18:09:10|15679.2|15678.2|15678.3|15677.3|15679.2|15678.2|15678.2|15677.2|85
1630519760000|2021-09-01 18:09:20|15678.2|15677.2|15677.8|15676.8|15678.6|15677.6|15677.6|15676.6|95
1630519770000|2021-09-01 18:09:30|15678|15677|15677.6|15676.6|15678.1|15677.1|15677.6|15676.6|63
1630519780000|2021-09-01 18:09:40|15677.3|15676.3|15677.1|15676.1|15677.3|15676.3|15676.5|15675.5|167
1630519790000|2021-09-01 18:09:50|15677|15676|15678.3|15677.3|15678.3|15677.3|15677|15676|56
1630519800000|2021-09-01 18:10:00|15678.2|15677.2|15678.6|15677.6|15678.6|15677.6|15677.8|15676.8|143
1630519810000|2021-09-01 18:10:10|15678.5|15677.5|15679.6|15678.6|15679.8|15678.8|15678.5|15677.5|112
1630519820000|2021-09-01 18:10:20|15679.7|15678.7|15680|15679|15680.3|15679.3|15679.7|15678.7|66
1630519830000|2021-09-01 18:10:30|15680.1|15679.1|15680.1|15679.1|15680.7|15679.7|15680.1|15679.1|91
1630519840000|2021-09-01 18:10:40|15680.2|15679.2|15681.1|15680.1|15681.1|15680.1|15680.1|15679.1|76
1630519850000|2021-09-01 18:10:50|15681|15680|15681.1|15680.1|15681.1|15680.1|15680.6|15679.6|96
1630519860000|2021-09-01 18:11:00|15681|15680|15680.7|15679.7|15681.3|15680.3|15680.6|15679.6|61
1630519870000|2021-09-01 18:11:10|15680.6|15679.6|15681.5|15680.5|15681.6|15680.6|15680.6|15679.6|55
1630519880000|2021-09-01 18:11:20|15681.6|15680.6|15681|15680|15681.8|15680.8|15681|15680|86
1630519890000|2021-09-01 18:11:30|15680.8|15679.8|15680.3|15679.3|15681.1|15680.1|15680.1|15679.1|77
1630519900000|2021-09-01 18:11:40|15680.6|15679.6|15679.7|15678.7|15680.6|15679.6|15679.3|15678.3|70
1630519910000|2021-09-01 18:11:50|15679.8|15678.8|15679.8|15678.8|15680.1|15679.1|15679.6|15678.6|36
1630519920000|2021-09-01 18:12:00|15679.7|15678.7|15680.1|15679.1|15680.3|15679.3|15679.6|15678.6|42
1630519930000|2021-09-01 18:12:10|15680|15679|15680.6|15679.6|15680.6|15679.6|15679.8|15678.8|106
1630519940000|2021-09-01 18:12:20|15680.3|15679.3|15680.5|15679.5|15680.5|15679.5|15680.1|15679.1|32
1630519950000|2021-09-01 18:12:30|15680.3|15679.3|15679.8|15678.8|15680.5|15679.5|15679.8|15678.8|22
1630519960000|2021-09-01 18:12:40|15680|15679|15680.3|15679.3|15680.6|15679.6|15680|15679|37
1630519970000|2021-09-01 18:12:50|15680.5|15679.5|15680.3|15679.3|15680.7|15679.7|15680.1|15679.1|38
1630519980000|2021-09-01 18:13:00|15680|15679|15680.5|15679.5|15680.6|15679.6|15680|15679|24
1630519990000|2021-09-01 18:13:10|15680.3|15679.3|15680.1|15679.1|15680.8|15679.8|15679.8|15678.8|42
1630520000000|2021-09-01 18:13:20|15680.2|15679.2|15680.1|15679.1|15680.3|15679.3|15679.7|15678.7|95
1630520010000|2021-09-01 18:13:30|15680.2|15679.2|15679.6|15678.6|15680.2|15679.2|15679.5|15678.5|62
1630520020000|2021-09-01 18:13:40|15679.7|15678.7|15679.6|15678.6|15680.1|15679.1|15679.3|15678.3|58
1630520030000|2021-09-01 18:13:50|15679.7|15678.7|15680.8|15679.8|15680.8|15679.8|15679.3|15678.3|75
1630520040000|2021-09-01 18:14:00|15680.7|15679.7|15681.1|15680.1|15681.1|15680.1|15680.3|15679.3|34
1630520050000|2021-09-01 18:14:10|15681|15680|15681.1|15680.1|15681.2|15680.2|15680.7|15679.7|49
1630520060000|2021-09-01 18:14:20|15681|15680|15681.1|15680.1|15681.6|15680.6|15680.8|15679.8|72
1630520070000|2021-09-01 18:14:30|15681|15680|15680.8|15679.8|15681.1|15680.1|15680.3|15679.3|52
1630520080000|2021-09-01 18:14:40|15681|15680|15680.6|15679.6|15681|15680|15680.1|15679.1|70
1630520090000|2021-09-01 18:14:50|15680.5|15679.5|15680.3|15679.3|15680.6|15679.6|15680.1|15679.1|21
1630520100000|2021-09-01 18:15:00|15680.2|15679.2|15680.6|15679.6|15680.6|15679.6|15679.8|15678.8|56
1630520110000|2021-09-01 18:15:10|15680.3|15679.3|15679.8|15678.8|15680.7|15679.7|15679.6|15678.6|71
1630520120000|2021-09-01 18:15:20|15680|15679|15680.2|15679.2|15680.3|15679.3|15679.8|15678.8|24
1630520130000|2021-09-01 18:15:30|15680.1|15679.1|15679.2|15678.2|15680.2|15679.2|15679.1|15678.1|75
1630520140000|2021-09-01 18:15:40|15679.1|15678.1|15678.7|15677.7|15679.5|15678.5|15678.6|15677.6|86
1630520150000|2021-09-01 18:15:50|15678.8|15677.8|15678.3|15677.3|15678.8|15677.8|15678.1|15677.1|73
1630520160000|2021-09-01 18:16:00|15678.2|15677.2|15678.2|15677.2|15678.6|15677.6|15677.8|15676.8|77
1630520170000|2021-09-01 18:16:10|15678.1|15677.1|15678.7|15677.7|15678.8|15677.8|15678.1|15677.1|49
1630520180000|2021-09-01 18:16:20|15678.8|15677.8|15678.3|15677.3|15679.1|15678.1|15678.3|15677.3|24
1630520190000|2021-09-01 18:16:30|15678.5|15677.5|15678|15677|15678.5|15677.5|15677.8|15676.8|89
1630520200000|2021-09-01 18:16:40|15677.8|15676.8|15677.1|15676.1|15678.1|15677.1|15677.1|15676.1|61
1630520210000|2021-09-01 18:16:50|15677.2|15676.2|15677.3|15676.3|15677.6|15676.6|15677.1|15676.1|41
1630520220000|2021-09-01 18:17:00|15677.5|15676.5|15677.1|15676.1|15677.7|15676.7|15677|15676|82
1630520230000|2021-09-01 18:17:10|15677.2|15676.2|15677|15676|15677.6|15676.6|15677|15676|63
1630520240000|2021-09-01 18:17:20|15677.1|15676.1|15677|15676|15677.1|15676.1|15676.8|15675.8|66
1630520250000|2021-09-01 18:17:30|15677.1|15676.1|15676.7|15675.7|15677.1|15676.1|15676.3|15675.3|73
1630520260000|2021-09-01 18:17:40|15676.8|15675.8|15676.8|15675.8|15677.1|15676.1|15676.6|15675.6|64
1630520270000|2021-09-01 18:17:50|15676.7|15675.7|15676.8|15675.8|15677.1|15676.1|15676.6|15675.6|28
1630520280000|2021-09-01 18:18:00|15676.7|15675.7|15676.8|15675.8|15677.1|15676.1|15676.3|15675.3|63
1630520290000|2021-09-01 18:18:10|15676.6|15675.6|15676.6|15675.6|15677.3|15676.3|15676.5|15675.5|92
1630520300000|2021-09-01 18:18:20|15676.7|15675.7|15676.7|15675.7|15676.8|15675.8|15676.3|15675.3|40
1630520310000|2021-09-01 18:18:30|15676.8|15675.8|15677.1|15676.1|15677.2|15676.2|15676.8|15675.8|18
1630520320000|2021-09-01 18:18:40|15676.8|15675.8|15676.8|15675.8|15677.3|15676.3|15676.6|15675.6|53
1630520330000|2021-09-01 18:18:50|15677|15676|15676.3|15675.3|15677.1|15676.1|15676.3|15675.3|57
1630520340000|2021-09-01 18:19:00|15676.5|15675.5|15676.1|15675.1|15676.6|15675.6|15676|15675|72
1630520350000|2021-09-01 18:19:10|15676.2|15675.2|15675.8|15674.8|15676.3|15675.3|15675.6|15674.6|144
1630520360000|2021-09-01 18:19:20|15675.7|15674.7|15675.1|15674.1|15676|15675|15674.7|15673.7|159
1630520370000|2021-09-01 18:19:30|15675.3|15674.3|15674.6|15673.6|15675.3|15674.3|15674.3|15673.3|138
1630520380000|2021-09-01 18:19:40|15674.5|15673.5|15673.8|15672.8|15674.5|15673.5|15673.6|15672.6|195
1630520390000|2021-09-01 18:19:50|15674.1|15673.1|15673.5|15672.5|15674.1|15673.1|15673.1|15672.1|154
1630520400000|2021-09-01 18:20:00|15673.8|15672.8|15674.1|15673.1|15674.1|15673.1|15673.1|15672.1|151
1630520410000|2021-09-01 18:20:10|15674.2|15673.2|15673.6|15672.6|15674.3|15673.3|15673.1|15672.1|158
1630520420000|2021-09-01 18:20:20|15673.7|15672.7|15675|15674|15675.2|15674.2|15673.7|15672.7|169
1630520430000|2021-09-01 18:20:30|15675.1|15674.1|15673.6|15672.6|15675.1|15674.1|15673.6|15672.6|71
1630520440000|2021-09-01 18:20:40|15673.7|15672.7|15674.6|15673.6|15674.7|15673.7|15673.6|15672.6|81
1630520450000|2021-09-01 18:20:50|15674.7|15673.7|15674.6|15673.6|15675.3|15674.3|15674.6|15673.6|45
1630520460000|2021-09-01 18:21:00|15674.5|15673.5|15673.8|15672.8|15674.5|15673.5|15673.6|15672.6|79
1630520470000|2021-09-01 18:21:10|15673.7|15672.7|15673.8|15672.8|15674|15673|15673.3|15672.3|51
1630520480000|2021-09-01 18:21:20|15674|15673|15674.7|15673.7|15675|15674|15674|15673|54
1630520490000|2021-09-01 18:21:30|15674.6|15673.6|15674.2|15673.2|15674.8|15673.8|15674.2|15673.2|56
1630520500000|2021-09-01 18:21:40|15674.3|15673.3|15673.3|15672.3|15674.3|15673.3|15673.3|15672.3|46
1630520510000|2021-09-01 18:21:50|15673.1|15672.1|15673|15672|15673.3|15672.3|15672.8|15671.8|75
1630520520000|2021-09-01 18:22:00|15672.8|15671.8|15672.6|15671.6|15673|15672|15671.5|15670.5|201
1630520530000|2021-09-01 18:22:10|15672.7|15671.7|15671.7|15670.7|15672.8|15671.8|15671.6|15670.6|121
1630520540000|2021-09-01 18:22:20|15671.6|15670.6|15670.6|15669.6|15671.8|15670.8|15670.2|15669.2|214
1630520550000|2021-09-01 18:22:30|15670.7|15669.7|15670.1|15669.1|15670.8|15669.8|15670.1|15669.1|68
1630520560000|2021-09-01 18:22:40|15670.2|15669.2|15671.2|15670.2|15671.8|15670.8|15670.2|15669.2|132
1630520570000|2021-09-01 18:22:50|15671.1|15670.1|15671.5|15670.5|15671.8|15670.8|15671.1|15670.1|69
1630520580000|2021-09-01 18:23:00|15671.6|15670.6|15670.5|15669.5|15671.6|15670.6|15670.3|15669.3|80
1630520590000|2021-09-01 18:23:10|15670.6|15669.6|15670.2|15669.2|15670.6|15669.6|15670.1|15669.1|46
1630520600000|2021-09-01 18:23:20|15670.1|15669.1|15670.3|15669.3|15670.8|15669.8|15670.1|15669.1|61
1630520610000|2021-09-01 18:23:30|15670.5|15669.5|15671.7|15670.7|15671.8|15670.8|15670.5|15669.5|56
1630520620000|2021-09-01 18:23:40|15671.8|15670.8|15672.5|15671.5|15672.6|15671.6|15671.3|15670.3|79
1630520630000|2021-09-01 18:23:50|15672.3|15671.3|15672.5|15671.5|15673|15672|15672.3|15671.3|96
1630520640000|2021-09-01 18:24:00|15672.3|15671.3|15673|15672|15673.3|15672.3|15672.3|15671.3|70
1630520650000|2021-09-01 18:24:10|15673.1|15672.1|15673.2|15672.2|15673.6|15672.6|15673|15672|80
1630520660000|2021-09-01 18:24:20|15673.3|15672.3|15672.6|15671.6|15673.3|15672.3|15672.3|15671.3|49
1630520670000|2021-09-01 18:24:30|15672.8|15671.8|15672.7|15671.7|15673|15672|15672.3|15671.3|33
1630520680000|2021-09-01 18:24:40|15672.8|15671.8|15672.6|15671.6|15673.6|15672.6|15672.5|15671.5|58
1630520690000|2021-09-01 18:24:50|15672.5|15671.5|15668.7|15667.7|15672.5|15671.5|15668.5|15667.5|772
1630520700000|2021-09-01 18:25:00|15668.6|15667.6|15669.6|15668.6|15670.1|15669.1|15668.6|15667.6|268
1630520710000|2021-09-01 18:25:10|15669.7|15668.7|15670.3|15669.3|15670.5|15669.5|15669.3|15668.3|206
1630520720000|2021-09-01 18:25:20|15670.5|15669.5|15670.6|15669.6|15670.6|15669.6|15669.6|15668.6|166
1630520730000|2021-09-01 18:25:30|15670.5|15669.5|15670.6|15669.6|15671.1|15670.1|15670.2|15669.2|85
1630520740000|2021-09-01 18:25:40|15670.7|15669.7|15670.8|15669.8|15670.8|15669.8|15670.1|15669.1|75
1630520750000|2021-09-01 18:25:50|15670.7|15669.7|15671|15670|15671|15670|15670.2|15669.2|44
1630520760000|2021-09-01 18:26:00|15671.1|15670.1|15670.6|15669.6|15671.3|15670.3|15670.5|15669.5|80
1630520770000|2021-09-01 18:26:10|15670.7|15669.7|15670.6|15669.6|15671.2|15670.2|15670.5|15669.5|38
1630520780000|2021-09-01 18:26:20|15670.5|15669.5|15670.6|15669.6|15671.1|15670.1|15669.6|15668.6|231
1630520790000|2021-09-01 18:26:30|15670.5|15669.5|15670.6|15669.6|15670.6|15669.6|15670|15669|45
1630520800000|2021-09-01 18:26:40|15670.8|15669.8|15670.8|15669.8|15671.1|15670.1|15670.3|15669.3|60
1630520810000|2021-09-01 18:26:50|15670.7|15669.7|15671.5|15670.5|15671.8|15670.8|15669.8|15668.8|257
1630520820000|2021-09-01 18:27:00|15671.3|15670.3|15672|15671|15672.1|15671.1|15671.1|15670.1|121
1630520830000|2021-09-01 18:27:10|15672.1|15671.1|15672|15671|15672.5|15671.5|15671.6|15670.6|119
1630520840000|2021-09-01 18:27:20|15672.1|15671.1|15671|15670|15672.1|15671.1|15671|15670|86
1630520850000|2021-09-01 18:27:30|15671.1|15670.1|15671|15670|15671.1|15670.1|15670.8|15669.8|36
1630520860000|2021-09-01 18:27:40|15671.1|15670.1|15671.3|15670.3|15671.6|15670.6|15671|15670|16
1630520870000|2021-09-01 18:27:50|15671.6|15670.6|15671.6|15670.6|15671.7|15670.7|15671.2|15670.2|46
1630520880000|2021-09-01 18:28:00|15671.5|15670.5|15671.5|15670.5|15671.7|15670.7|15671.3|15670.3|28
1630520890000|2021-09-01 18:28:10|15671.3|15670.3|15669.8|15668.8|15671.5|15670.5|15669.8|15668.8|132
1630520900000|2021-09-01 18:28:20|15669.7|15668.7|15669.6|15668.6|15669.8|15668.8|15669.2|15668.2|68
1630520910000|2021-09-01 18:28:30|15669.7|15668.7|15670.3|15669.3|15670.3|15669.3|15669.7|15668.7|23
1630520920000|2021-09-01 18:28:40|15670.5|15669.5|15669.6|15668.6|15670.5|15669.5|15669.3|15668.3|33
1630520930000|2021-09-01 18:28:50|15669.7|15668.7|15669.1|15668.1|15669.8|15668.8|15668.8|15667.8|243
1630520940000|2021-09-01 18:29:00|15669|15668|15668.8|15667.8|15669.5|15668.5|15668.5|15667.5|106
1630520950000|2021-09-01 18:29:10|15668.7|15667.7|15668.3|15667.3|15669.2|15668.2|15667.8|15666.8|250
1630520960000|2021-09-01 18:29:20|15668.2|15667.2|15667.5|15666.5|15668.3|15667.3|15667.5|15666.5|101
1630520970000|2021-09-01 18:29:30|15667.6|15666.6|15667.3|15666.3|15667.8|15666.8|15667.2|15666.2|72
1630520980000|2021-09-01 18:29:40|15667.2|15666.2|15667.3|15666.3|15667.6|15666.6|15666.6|15665.6|125
1630520990000|2021-09-01 18:29:50|15667.1|15666.1|15667.1|15666.1|15667.3|15666.3|15666.3|15665.3|198
1630521000000|2021-09-01 18:30:00|15667|15666|15665.8|15664.8|15667.3|15666.3|15665.8|15664.8|231
1630521010000|2021-09-01 18:30:10|15666.1|15665.1|15666.1|15665.1|15666.8|15665.8|15665.8|15664.8|152
1630521020000|2021-09-01 18:30:20|15666.2|15665.2|15667.6|15666.6|15667.7|15666.7|15666.2|15665.2|153
1630521030000|2021-09-01 18:30:30|15667.7|15666.7|15668.6|15667.6|15669.3|15668.3|15667.7|15666.7|145
1630521040000|2021-09-01 18:30:40|15668.7|15667.7|15667.6|15666.6|15668.8|15667.8|15667.3|15666.3|118
1630521050000|2021-09-01 18:30:50|15667.7|15666.7|15667.8|15666.8|15667.8|15666.8|15667.3|15666.3|30
1630521060000|2021-09-01 18:31:00|15668|15667|15667.3|15666.3|15668.2|15667.2|15667.3|15666.3|187
1630521070000|2021-09-01 18:31:10|15667.5|15666.5|15666.8|15665.8|15668|15667|15666.8|15665.8|101
1630521080000|2021-09-01 18:31:20|15666.7|15665.7|15665.5|15664.5|15666.8|15665.8|15665.3|15664.3|127
1630521090000|2021-09-01 18:31:30|15665.6|15664.6|15664.6|15663.6|15665.7|15664.7|15664.3|15663.3|253
1630521100000|2021-09-01 18:31:40|15664.3|15663.3|15664.7|15663.7|15665.1|15664.1|15664.3|15663.3|172
1630521110000|2021-09-01 18:31:50|15664.8|15663.8|15660.8|15659.8|15664.8|15663.8|15660.3|15659.3|553
1630521120000|2021-09-01 18:32:00|15660.7|15659.7|15659.6|15658.6|15660.7|15659.7|15657.1|15656.1|715
1630521130000|2021-09-01 18:32:10|15659.5|15658.5|15657.5|15656.5|15659.8|15658.8|15657.3|15656.3|266
1630521140000|2021-09-01 18:32:20|15657.6|15656.6|15657.6|15656.6|15658.1|15657.1|15656.3|15655.3|326
1630521150000|2021-09-01 18:32:30|15657.5|15656.5|15657|15656|15657.8|15656.8|15656.6|15655.6|181
1630521160000|2021-09-01 18:32:40|15656.8|15655.8|15656.6|15655.6|15657.6|15656.6|15656.1|15655.1|376
1630521170000|2021-09-01 18:32:50|15656.5|15655.5|15655.2|15654.2|15657.1|15656.1|15655.1|15654.1|267
1630521180000|2021-09-01 18:33:00|15655.1|15654.1|15654.5|15653.5|15655.2|15654.2|15653.8|15652.8|474
1630521190000|2021-09-01 18:33:10|15654.6|15653.6|15653.2|15652.2|15655.1|15654.1|15653.1|15652.1|313
1630521200000|2021-09-01 18:33:20|15653.3|15652.3|15653.7|15652.7|15654.1|15653.1|15653.2|15652.2|210
1630521210000|2021-09-01 18:33:30|15653.6|15652.6|15653|15652|15653.8|15652.8|15650.2|15649.2|464
1630521220000|2021-09-01 18:33:40|15653.1|15652.1|15653.3|15652.3|15654|15653|15652.8|15651.8|189
1630521230000|2021-09-01 18:33:50|15653.2|15652.2|15653.6|15652.6|15654|15653|15652.7|15651.7|108
1630521240000|2021-09-01 18:34:00|15653.8|15652.8|15650.7|15649.7|15653.8|15652.8|15649.6|15648.6|289
1630521250000|2021-09-01 18:34:10|15650.8|15649.8|15651.6|15650.6|15652|15651|15650.1|15649.1|127
1630521260000|2021-09-01 18:34:20|15651.7|15650.7|15651.3|15650.3|15652.5|15651.5|15651.3|15650.3|141
1630521270000|2021-09-01 18:34:30|15651.2|15650.2|15647.3|15646.3|15651.5|15650.5|15647.3|15646.3|271
1630521280000|2021-09-01 18:34:40|15647.5|15646.5|15648.5|15647.5|15648.6|15647.6|15647.3|15646.3|202
1630521290000|2021-09-01 18:34:50|15648.6|15647.6|15645.3|15644.3|15648.7|15647.7|15644.1|15643.1|499
1630521300000|2021-09-01 18:35:00|15645.2|15644.2|15643.3|15642.3|15645.2|15644.2|15642.8|15641.8|347
1630521310000|2021-09-01 18:35:10|15643.2|15642.2|15644.8|15643.8|15645|15644|15643.2|15642.2|190
1630521320000|2021-09-01 18:35:20|15644.7|15643.7|15638.8|15637.8|15644.8|15643.8|15637.8|15636.8|689
1630521330000|2021-09-01 18:35:30|15639|15638|15640.1|15639.1|15640.2|15639.2|15638.1|15637.1|358
1630521340000|2021-09-01 18:35:40|15640.2|15639.2|15637.7|15636.7|15640.2|15639.2|15637.2|15636.2|233
1630521350000|2021-09-01 18:35:50|15637.5|15636.5|15634.5|15633.5|15638.7|15637.7|15634.5|15633.5|251
1630521360000|2021-09-01 18:36:00|15634.2|15633.2|15634.6|15633.6|15635.1|15634.1|15631.8|15630.8|671
1630521370000|2021-09-01 18:36:10|15634.8|15633.8|15639.1|15638.1|15639.3|15638.3|15634.8|15633.8|474
1630521380000|2021-09-01 18:36:20|15639.2|15638.2|15638.1|15637.1|15639.6|15638.6|15637.8|15636.8|294
1630521390000|2021-09-01 18:36:30|15638.2|15637.2|15641|15640|15641.1|15640.1|15638.2|15637.2|337
1630521400000|2021-09-01 18:36:40|15641.1|15640.1|15645|15644|15645.6|15644.6|15640.8|15639.8|518
1630521410000|2021-09-01 18:36:50|15644.8|15643.8|15645.6|15644.6|15645.6|15644.6|15643.5|15642.5|229
1630521420000|2021-09-01 18:37:00|15645.5|15644.5|15645.3|15644.3|15645.8|15644.8|15642.8|15641.8|442
1630521430000|2021-09-01 18:37:10|15645.5|15644.5|15645.6|15644.6|15646.5|15645.5|15644.8|15643.8|204
1630521440000|2021-09-01 18:37:20|15645.5|15644.5|15644.5|15643.5|15645.8|15644.8|15644.1|15643.1|127
1630521450000|2021-09-01 18:37:30|15644.6|15643.6|15642|15641|15644.6|15643.6|15641.8|15640.8|179
1630521460000|2021-09-01 18:37:40|15642.1|15641.1|15640.2|15639.2|15642.1|15641.1|15639.2|15638.2|278
1630521470000|2021-09-01 18:37:50|15640|15639|15641.5|15640.5|15641.5|15640.5|15639.8|15638.8|95
1630521480000|2021-09-01 18:38:00|15641.3|15640.3|15640.2|15639.2|15641.3|15640.3|15639.8|15638.8|169
1630521490000|2021-09-01 18:38:10|15640.3|15639.3|15639.5|15638.5|15640.8|15639.8|15639.3|15638.3|133
1630521500000|2021-09-01 18:38:20|15639.6|15638.6|15639.1|15638.1|15639.7|15638.7|15639|15638|99
1630521510000|2021-09-01 18:38:30|15639.2|15638.2|15638.8|15637.8|15639.7|15638.7|15638.6|15637.6|84
1630521520000|2021-09-01 18:38:40|15638.7|15637.7|15638|15637|15639.8|15638.8|15637.8|15636.8|99
1630521530000|2021-09-01 18:38:50|15638.1|15637.1|15635.8|15634.8|15638.1|15637.1|15635.7|15634.7|378
1630521540000|2021-09-01 18:39:00|15636|15635|15637.3|15636.3|15637.6|15636.6|15635.3|15634.3|159
1630521550000|2021-09-01 18:39:10|15637.2|15636.2|15639.3|15638.3|15639.6|15638.6|15636.8|15635.8|162
1630521560000|2021-09-01 18:39:20|15639.6|15638.6|15639.8|15638.8|15640.1|15639.1|15638.8|15637.8|184
1630521570000|2021-09-01 18:39:30|15640|15639|15639.5|15638.5|15641.8|15640.8|15639.3|15638.3|305
1630521580000|2021-09-01 18:39:40|15639.6|15638.6|15640.8|15639.8|15642|15641|15639.3|15638.3|128
1630521590000|2021-09-01 18:39:50|15641|15640|15641.7|15640.7|15641.8|15640.8|15640.3|15639.3|138
1630521600000|2021-09-01 18:40:00|15641.6|15640.6|15643.1|15642.1|15643.5|15642.5|15640.8|15639.8|267
1630521610000|2021-09-01 18:40:10|15643|15642|15642.3|15641.3|15644.1|15643.1|15642.3|15641.3|233
1630521620000|2021-09-01 18:40:20|15642.5|15641.5|15646.8|15645.8|15646.8|15645.8|15642.3|15641.3|226
1630521630000|2021-09-01 18:40:30|15647|15646|15650.6|15649.6|15651.2|15650.2|15646.8|15645.8|493
1630521640000|2021-09-01 18:40:40|15650.5|15649.5|15650.2|15649.2|15650.8|15649.8|15648.1|15647.1|443
1630521650000|2021-09-01 18:40:50|15650.1|15649.1|15649.2|15648.2|15650.7|15649.7|15648.5|15647.5|197
1630521660000|2021-09-01 18:41:00|15649.1|15648.1|15649.2|15648.2|15649.8|15648.8|15648|15647|182
1630521670000|2021-09-01 18:41:10|15649.3|15648.3|15648.5|15647.5|15649.3|15648.3|15647.1|15646.1|190
1630521680000|2021-09-01 18:41:20|15648.6|15647.6|15648.7|15647.7|15649.3|15648.3|15648.3|15647.3|45
1630521690000|2021-09-01 18:41:30|15648.8|15647.8|15650|15649|15650.8|15649.8|15648.8|15647.8|178
1630521700000|2021-09-01 18:41:40|15650.1|15649.1|15648.8|15647.8|15650.7|15649.7|15648.7|15647.7|125
1630521710000|2021-09-01 18:41:50|15648.7|15647.7|15649.1|15648.1|15650.1|15649.1|15648.1|15647.1|43
1630521720000|2021-09-01 18:42:00|15649.2|15648.2|15649.5|15648.5|15650.1|15649.1|15649|15648|53
1630521730000|2021-09-01 18:42:10|15649.6|15648.6|15649.2|15648.2|15649.8|15648.8|15648.8|15647.8|150
1630521740000|2021-09-01 18:42:20|15649.1|15648.1|15648.1|15647.1|15649.1|15648.1|15647.8|15646.8|148
1630521750000|2021-09-01 18:42:30|15648|15647|15647.1|15646.1|15648|15647|15646|15645|155
1630521760000|2021-09-01 18:42:40|15646.8|15645.8|15647.6|15646.6|15648.1|15647.1|15646.8|15645.8|103
1630521770000|2021-09-01 18:42:50|15647.2|15646.2|15646.6|15645.6|15647.8|15646.8|15645.5|15644.5|236
1630521780000|2021-09-01 18:43:00|15646.3|15645.3|15646.1|15645.1|15646.6|15645.6|15645.7|15644.7|145
1630521790000|2021-09-01 18:43:10|15646|15645|15644.5|15643.5|15646.1|15645.1|15644.3|15643.3|110
1630521800000|2021-09-01 18:43:20|15644.6|15643.6|15645|15644|15645.2|15644.2|15643.3|15642.3|183
1630521810000|2021-09-01 18:43:30|15645.1|15644.1|15646.2|15645.2|15647.2|15646.2|15645.1|15644.1|209
1630521820000|2021-09-01 18:43:40|15646.3|15645.3|15647.6|15646.6|15648.1|15647.1|15646.2|15645.2|68
1630521830000|2021-09-01 18:43:50|15647.8|15646.8|15648.3|15647.3|15648.8|15647.8|15647.7|15646.7|98
1630521840000|2021-09-01 18:44:00|15648.2|15647.2|15647.7|15646.7|15648.6|15647.6|15647.7|15646.7|139
1630521850000|2021-09-01 18:44:10|15647.8|15646.8|15649.1|15648.1|15650.1|15649.1|15647.7|15646.7|121
1630521860000|2021-09-01 18:44:20|15649.2|15648.2|15649.8|15648.8|15650.7|15649.7|15649|15648|98
1630521870000|2021-09-01 18:44:30|15650|15649|15649.6|15648.6|15650.3|15649.3|15649.2|15648.2|96
1630521880000|2021-09-01 18:44:40|15650.1|15649.1|15651.8|15650.8|15652.2|15651.2|15649.5|15648.5|201
1630521890000|2021-09-01 18:44:50|15651.7|15650.7|15651.3|15650.3|15652.2|15651.2|15651|15650|125
1630521900000|2021-09-01 18:45:00|15651.2|15650.2|15652.6|15651.6|15652.6|15651.6|15651.2|15650.2|173
1630521910000|2021-09-01 18:45:10|15652.5|15651.5|15652.5|15651.5|15652.6|15651.6|15651.6|15650.6|136
1630521920000|2021-09-01 18:45:20|15652.3|15651.3|15653.1|15652.1|15653.3|15652.3|15652.3|15651.3|163
1630521930000|2021-09-01 18:45:30|15653.3|15652.3|15653.2|15652.2|15653.5|15652.5|15652.5|15651.5|124
1630521940000|2021-09-01 18:45:40|15653.1|15652.1|15653.1|15652.1|15653.6|15652.6|15652.8|15651.8|90
1630521950000|2021-09-01 18:45:50|15653.2|15652.2|15652.5|15651.5|15653.6|15652.6|15652.3|15651.3|104
1630521960000|2021-09-01 18:46:00|15652.3|15651.3|15650|15649|15652.3|15651.3|15649.3|15648.3|257
1630521970000|2021-09-01 18:46:10|15650.1|15649.1|15648.7|15647.7|15650.5|15649.5|15648.3|15647.3|107
1630521980000|2021-09-01 18:46:20|15648.8|15647.8|15647.3|15646.3|15648.8|15647.8|15646.6|15645.6|215
1630521990000|2021-09-01 18:46:30|15647.2|15646.2|15647.2|15646.2|15647.7|15646.7|15647|15646|41
1630522000000|2021-09-01 18:46:40|15647.3|15646.3|15647.6|15646.6|15647.6|15646.6|15646.6|15645.6|51
1630522010000|2021-09-01 18:46:50|15647.5|15646.5|15646.1|15645.1|15647.7|15646.7|15645.8|15644.8|120
1630522020000|2021-09-01 18:47:00|15646|15645|15646.2|15645.2|15646.6|15645.6|15645.3|15644.3|127
1630522030000|2021-09-01 18:47:10|15646.3|15645.3|15646.5|15645.5|15647.1|15646.1|15646|15645|91
1630522040000|2021-09-01 18:47:20|15646.3|15645.3|15645.7|15644.7|15646.7|15645.7|15645.3|15644.3|98
1630522050000|2021-09-01 18:47:30|15645.8|15644.8|15645.6|15644.6|15646.5|15645.5|15645.2|15644.2|90
1630522060000|2021-09-01 18:47:40|15645.5|15644.5|15646.1|15645.1|15646.3|15645.3|15644.6|15643.6|257
1630522070000|2021-09-01 18:47:50|15645.8|15644.8|15644.5|15643.5|15646.2|15645.2|15644.3|15643.3|113
1630522080000|2021-09-01 18:48:00|15644.3|15643.3|15645.7|15644.7|15646.1|15645.1|15643.6|15642.6|144
1630522090000|2021-09-01 18:48:10|15645.8|15644.8|15646|15645|15647.1|15646.1|15645.6|15644.6|133
1630522100000|2021-09-01 18:48:20|15646.1|15645.1|15646.6|15645.6|15647|15646|15646|15645|28
1630522110000|2021-09-01 18:48:30|15646.7|15645.7|15644.7|15643.7|15646.8|15645.8|15644.6|15643.6|48
1630522120000|2021-09-01 18:48:40|15644.8|15643.8|15644.7|15643.7|15645.2|15644.2|15644.6|15643.6|50
1630522130000|2021-09-01 18:48:50|15644.6|15643.6|15645.5|15644.5|15646|15645|15644.5|15643.5|127
1630522140000|2021-09-01 18:49:00|15645.3|15644.3|15647.3|15646.3|15647.6|15646.6|15645.3|15644.3|123
1630522150000|2021-09-01 18:49:10|15647.5|15646.5|15644.7|15643.7|15647.5|15646.5|15644.3|15643.3|133
1630522160000|2021-09-01 18:49:20|15645|15644|15644.8|15643.8|15645.2|15644.2|15644.3|15643.3|45
1630522170000|2021-09-01 18:49:30|15644.6|15643.6|15642.8|15641.8|15645.1|15644.1|15642.8|15641.8|94
1630522180000|2021-09-01 18:49:40|15643|15642|15640.5|15639.5|15643.7|15642.7|15640.5|15639.5|282
1630522190000|2021-09-01 18:49:50|15640.6|15639.6|15640.6|15639.6|15642.1|15641.1|15640.5|15639.5|182
1630522200000|2021-09-01 18:50:00|15640.7|15639.7|15640.6|15639.6|15641.3|15640.3|15639.8|15638.8|175
1630522210000|2021-09-01 18:50:10|15640.7|15639.7|15642.1|15641.1|15642.1|15641.1|15640.6|15639.6|92
1630522220000|2021-09-01 18:50:20|15642|15641|15644.6|15643.6|15645.1|15644.1|15642|15641|224
1630522230000|2021-09-01 18:50:30|15644.7|15643.7|15643.8|15642.8|15645.1|15644.1|15643.8|15642.8|159
1630522240000|2021-09-01 18:50:40|15643.7|15642.7|15643.6|15642.6|15643.8|15642.8|15643.1|15642.1|68
1630522250000|2021-09-01 18:50:50|15643.7|15642.7|15645.8|15644.8|15647.1|15646.1|15643.7|15642.7|208
1630522260000|2021-09-01 18:51:00|15645.7|15644.7|15647|15646|15647.5|15646.5|15645.6|15644.6|199
1630522270000|2021-09-01 18:51:10|15647.1|15646.1|15648.8|15647.8|15648.8|15647.8|15647.1|15646.1|171
1630522280000|2021-09-01 18:51:20|15649.1|15648.1|15648.8|15647.8|15650|15649|15648.8|15647.8|173
1630522290000|2021-09-01 18:51:30|15649.1|15648.1|15648.6|15647.6|15649.8|15648.8|15648.3|15647.3|91
1630522300000|2021-09-01 18:51:40|15648.5|15647.5|15648.6|15647.6|15648.8|15647.8|15647.6|15646.6|145
1630522310000|2021-09-01 18:51:50|15648.3|15647.3|15648.7|15647.7|15649.3|15648.3|15648.3|15647.3|68
1630522320000|2021-09-01 18:52:00|15648.8|15647.8|15647|15646|15649.1|15648.1|15646.5|15645.5|114
1630522330000|2021-09-01 18:52:10|15646.8|15645.8|15647.1|15646.1|15647.5|15646.5|15646.5|15645.5|57
1630522340000|2021-09-01 18:52:20|15646.8|15645.8|15646.5|15645.5|15647.8|15646.8|15646.2|15645.2|78
1630522350000|2021-09-01 18:52:30|15646.6|15645.6|15646.2|15645.2|15646.7|15645.7|15645.7|15644.7|78
1630522360000|2021-09-01 18:52:40|15646.3|15645.3|15646.3|15645.3|15646.6|15645.6|15645.8|15644.8|54
1630522370000|2021-09-01 18:52:50|15646.2|15645.2|15648|15647|15648.5|15647.5|15646.1|15645.1|98
1630522380000|2021-09-01 18:53:00|15647.8|15646.8|15648.2|15647.2|15648.3|15647.3|15647.1|15646.1|85
1630522390000|2021-09-01 18:53:10|15648.5|15647.5|15647.2|15646.2|15648.6|15647.6|15647|15646|68
1630522400000|2021-09-01 18:53:20|15647.1|15646.1|15645.3|15644.3|15647.3|15646.3|15645.1|15644.1|145
1630522410000|2021-09-01 18:53:30|15645.5|15644.5|15645.2|15644.2|15645.6|15644.6|15644.8|15643.8|99
1630522420000|2021-09-01 18:53:40|15645.1|15644.1|15646|15645|15646|15645|15644.3|15643.3|135
1630522430000|2021-09-01 18:53:50|15646.1|15645.1|15646|15645|15646.3|15645.3|15645.3|15644.3|69
1630522440000|2021-09-01 18:54:00|15645.8|15644.8|15646.5|15645.5|15647|15646|15645.2|15644.2|152
1630522450000|2021-09-01 18:54:10|15646.6|15645.6|15647.8|15646.8|15648.5|15647.5|15646.5|15645.5|69
1630522460000|2021-09-01 18:54:20|15648|15647|15648.1|15647.1|15648.2|15647.2|15647.1|15646.1|159
1630522470000|2021-09-01 18:54:30|15648.2|15647.2|15648.7|15647.7|15649.1|15648.1|15648.2|15647.2|94
1630522480000|2021-09-01 18:54:40|15648.8|15647.8|15647.7|15646.7|15648.8|15647.8|15646.8|15645.8|33
1630522490000|2021-09-01 18:54:50|15647.8|15646.8|15647.8|15646.8|15648.2|15647.2|15647.5|15646.5|73
1630522500000|2021-09-01 18:55:00|15648|15647|15646.8|15645.8|15648.6|15647.6|15646.7|15645.7|87
1630522510000|2021-09-01 18:55:10|15646.7|15645.7|15646.5|15645.5|15646.7|15645.7|15645.5|15644.5|90
1630522520000|2021-09-01 18:55:20|15646.6|15645.6|15647.6|15646.6|15647.6|15646.6|15646.3|15645.3|92
1630522530000|2021-09-01 18:55:30|15647.8|15646.8|15649.5|15648.5|15649.6|15648.6|15647.8|15646.8|276
1630522540000|2021-09-01 18:55:40|15649.3|15648.3|15649.2|15648.2|15649.5|15648.5|15648.8|15647.8|46
1630522550000|2021-09-01 18:55:50|15649.1|15648.1|15649|15648|15649.5|15648.5|15648.8|15647.8|34
1630522560000|2021-09-01 18:56:00|15648.8|15647.8|15649.1|15648.1|15649.5|15648.5|15648.6|15647.6|57
1630522570000|2021-09-01 18:56:10|15649.2|15648.2|15649.6|15648.6|15649.8|15648.8|15649.1|15648.1|84
1630522580000|2021-09-01 18:56:20|15649.7|15648.7|15650.3|15649.3|15650.3|15649.3|15648.7|15647.7|90
1630522590000|2021-09-01 18:56:30|15650.2|15649.2|15650|15649|15650.3|15649.3|15649.7|15648.7|76
1630522600000|2021-09-01 18:56:40|15649.8|15648.8|15649.2|15648.2|15650|15649|15648.8|15647.8|78
1630522610000|2021-09-01 18:56:50|15649.1|15648.1|15648.6|15647.6|15649.3|15648.3|15648.6|15647.6|56
1630522620000|2021-09-01 18:57:00|15648.7|15647.7|15647.1|15646.1|15649|15648|15647.1|15646.1|180
1630522630000|2021-09-01 18:57:10|15647|15646|15647.5|15646.5|15648.1|15647.1|15647|15646|64
1630522640000|2021-09-01 18:57:20|15647.6|15646.6|15649|15648|15649.1|15648.1|15647.5|15646.5|55
1630522650000|2021-09-01 18:57:30|15649.1|15648.1|15650.8|15649.8|15651.2|15650.2|15649.1|15648.1|195
1630522660000|2021-09-01 18:57:40|15650.3|15649.3|15648.7|15647.7|15650.3|15649.3|15648.6|15647.6|117
1630522670000|2021-09-01 18:57:50|15648.6|15647.6|15648|15647|15649.1|15648.1|15647.8|15646.8|51
1630522680000|2021-09-01 18:58:00|15648.1|15647.1|15648|15647|15648.1|15647.1|15647.2|15646.2|74
1630522690000|2021-09-01 18:58:10|15648.1|15647.1|15648.3|15647.3|15648.3|15647.3|15646.6|15645.6|148
1630522700000|2021-09-01 18:58:20|15648.2|15647.2|15648.6|15647.6|15649|15648|15648.2|15647.2|55
1630522710000|2021-09-01 18:58:30|15648.5|15647.5|15646.8|15645.8|15648.8|15647.8|15646.2|15645.2|159
1630522720000|2021-09-01 18:58:40|15646.6|15645.6|15645.1|15644.1|15646.8|15645.8|15644.8|15643.8|184
1630522730000|2021-09-01 18:58:50|15645|15644|15643.1|15642.1|15645.1|15644.1|15643.1|15642.1|147
1630522740000|2021-09-01 18:59:00|15643.3|15642.3|15643.6|15642.6|15644.5|15643.5|15642.5|15641.5|183
1630522750000|2021-09-01 18:59:10|15643.5|15642.5|15643|15642|15643.6|15642.6|15642.6|15641.6|62
1630522760000|2021-09-01 18:59:20|15642.8|15641.8|15645.3|15644.3|15645.8|15644.8|15642.8|15641.8|128
1630522770000|2021-09-01 18:59:30|15645.5|15644.5|15646.1|15645.1|15646.6|15645.6|15645.1|15644.1|76
1630522780000|2021-09-01 18:59:40|15646.2|15645.2|15645.8|15644.8|15646.5|15645.5|15644.8|15643.8|95
1630522790000|2021-09-01 18:59:50|15646|15645|15646|15645|15646.8|15645.8|15645.7|15644.7|70
1630522800000|2021-09-01 19:00:00|15646.3|15645.3|15643.1|15642.1|15646.3|15645.3|15642.7|15641.7|296
1630522810000|2021-09-01 19:00:10|15643|15642|15642.2|15641.2|15643.2|15642.2|15641.8|15640.8|91
1630522820000|2021-09-01 19:00:20|15642.3|15641.3|15640.6|15639.6|15642.6|15641.6|15638.8|15637.8|360
1630522830000|2021-09-01 19:00:30|15640.5|15639.5|15641.5|15640.5|15643|15642|15640.5|15639.5|157
1630522840000|2021-09-01 19:00:40|15641.3|15640.3|15641.6|15640.6|15641.7|15640.7|15640.3|15639.3|123
1630522850000|2021-09-01 19:00:50|15641.7|15640.7|15641.5|15640.5|15643.5|15642.5|15640.8|15639.8|125
1630522860000|2021-09-01 19:01:00|15641.3|15640.3|15642|15641|15642.6|15641.6|15641|15640|80
1630522870000|2021-09-01 19:01:10|15641.8|15640.8|15644.3|15643.3|15644.6|15643.6|15641.6|15640.6|242
1630522880000|2021-09-01 19:01:20|15644.2|15643.2|15646|15645|15646.6|15645.6|15644.2|15643.2|176
1630522890000|2021-09-01 19:01:30|15646.1|15645.1|15645.8|15644.8|15646.7|15645.7|15645.6|15644.6|188
1630522900000|2021-09-01 19:01:40|15646|15645|15644.2|15643.2|15646|15645|15643.8|15642.8|124
1630522910000|2021-09-01 19:01:50|15644.3|15643.3|15645|15644|15645.7|15644.7|15644.3|15643.3|57
1630522920000|2021-09-01 19:02:00|15644.8|15643.8|15644.7|15643.7|15646.1|15645.1|15644.6|15643.6|82
1630522930000|2021-09-01 19:02:10|15644.8|15643.8|15643.2|15642.2|15644.8|15643.8|15643.2|15642.2|111
1630522940000|2021-09-01 19:02:20|15643.1|15642.1|15642.3|15641.3|15643.3|15642.3|15642.1|15641.1|102
1630522950000|2021-09-01 19:02:30|15642.2|15641.2|15642.3|15641.3|15642.6|15641.6|15641.1|15640.1|157
1630522960000|2021-09-01 19:02:40|15642.5|15641.5|15641.5|15640.5|15642.5|15641.5|15641.3|15640.3|107
1630522970000|2021-09-01 19:02:50|15641.6|15640.6|15643.1|15642.1|15643.5|15642.5|15641.6|15640.6|145
1630522980000|2021-09-01 19:03:00|15643|15642|15643.6|15642.6|15644.1|15643.1|15642.5|15641.5|96
1630522990000|2021-09-01 19:03:10|15643.8|15642.8|15644.6|15643.6|15645.1|15644.1|15643.6|15642.6|57
1630523000000|2021-09-01 19:03:20|15644.7|15643.7|15646.3|15645.3|15646.8|15645.8|15644.7|15643.7|207
1630523010000|2021-09-01 19:03:30|15645.8|15644.8|15643.8|15642.8|15646.2|15645.2|15643.8|15642.8|72
1630523020000|2021-09-01 19:03:40|15644|15643|15643.5|15642.5|15644|15643|15642.8|15641.8|90
1630523030000|2021-09-01 19:03:50|15643.3|15642.3|15643.1|15642.1|15643.7|15642.7|15642.7|15641.7|51
1630523040000|2021-09-01 19:04:00|15642.6|15641.6|15641.8|15640.8|15643.8|15642.8|15641.6|15640.6|108
1630523050000|2021-09-01 19:04:10|15641.7|15640.7|15643.1|15642.1|15643.2|15642.2|15641.5|15640.5|119
1630523060000|2021-09-01 19:04:20|15643|15642|15642.8|15641.8|15644|15643|15642.6|15641.6|111
1630523070000|2021-09-01 19:04:30|15642.7|15641.7|15641.8|15640.8|15643.3|15642.3|15641.7|15640.7|44
1630523080000|2021-09-01 19:04:40|15641.7|15640.7|15641.8|15640.8|15642.1|15641.1|15641.1|15640.1|143
1630523090000|2021-09-01 19:04:50|15642|15641|15642|15641|15642.3|15641.3|15641.3|15640.3|43
1630523100000|2021-09-01 19:05:00|15642.1|15641.1|15645|15644|15645.3|15644.3|15642.1|15641.1|175
1630523110000|2021-09-01 19:05:10|15644.8|15643.8|15646.5|15645.5|15646.5|15645.5|15643.8|15642.8|183
1630523120000|2021-09-01 19:05:20|15646.3|15645.3|15647.6|15646.6|15648.1|15647.1|15646.3|15645.3|178
1630523130000|2021-09-01 19:05:30|15647.8|15646.8|15645.2|15644.2|15648.1|15647.1|15645.2|15644.2|212
1630523140000|2021-09-01 19:05:40|15645.3|15644.3|15644.5|15643.5|15645.6|15644.6|15644.2|15643.2|91
1630523150000|2021-09-01 19:05:50|15644.3|15643.3|15643.5|15642.5|15644.5|15643.5|15642.8|15641.8|83
1630523160000|2021-09-01 19:06:00|15643.3|15642.3|15643.3|15642.3|15644.2|15643.2|15642.8|15641.8|92
1630523170000|2021-09-01 19:06:10|15643.5|15642.5|15642.1|15641.1|15643.6|15642.6|15641.8|15640.8|71
1630523180000|2021-09-01 19:06:20|15642|15641|15641.1|15640.1|15642|15641|15640.8|15639.8|127
1630523190000|2021-09-01 19:06:30|15640.8|15639.8|15638.8|15637.8|15640.8|15639.8|15638.5|15637.5|236
1630523200000|2021-09-01 19:06:40|15638.7|15637.7|15637.6|15636.6|15639|15638|15637.1|15636.1|334
1630523210000|2021-09-01 19:06:50|15637.5|15636.5|15635.3|15634.3|15638|15637|15635.1|15634.1|175
1630523220000|2021-09-01 19:07:00|15635.2|15634.2|15632.1|15631.1|15635.2|15634.2|15631.6|15630.6|507
1630523230000|2021-09-01 19:07:10|15632|15631|15631.1|15630.1|15632|15631|15629.6|15628.6|433
1630523240000|2021-09-01 19:07:20|15631.3|15630.3|15634.7|15633.7|15635.1|15634.1|15631.3|15630.3|410
1630523250000|2021-09-01 19:07:30|15635.1|15634.1|15635.5|15634.5|15637.3|15636.3|15634.5|15633.5|437
1630523260000|2021-09-01 19:07:40|15635.3|15634.3|15637.5|15636.5|15637.6|15636.6|15634.8|15633.8|153
1630523270000|2021-09-01 19:07:50|15637.6|15636.6|15637.1|15636.1|15639|15638|15636.3|15635.3|265
1630523280000|2021-09-01 19:08:00|15637|15636|15635.6|15634.6|15637|15636|15634.5|15633.5|148
1630523290000|2021-09-01 19:08:10|15635.7|15634.7|15634.6|15633.6|15635.7|15634.7|15634.3|15633.3|73
1630523300000|2021-09-01 19:08:20|15634.7|15633.7|15633.1|15632.1|15634.7|15633.7|15630.3|15629.3|285
1630523310000|2021-09-01 19:08:30|15633|15632|15634.6|15633.6|15634.8|15633.8|15632.6|15631.6|290
1630523320000|2021-09-01 19:08:40|15634.5|15633.5|15632.3|15631.3|15634.6|15633.6|15632.1|15631.1|130
1630523330000|2021-09-01 19:08:50|15632.6|15631.6|15631.1|15630.1|15633.1|15632.1|15630.8|15629.8|142
1630523340000|2021-09-01 19:09:00|15630.8|15629.8|15631.8|15630.8|15632.7|15631.7|15630.7|15629.7|173
1630523350000|2021-09-01 19:09:10|15632|15631|15631.8|15630.8|15633.1|15632.1|15631.8|15630.8|139
1630523360000|2021-09-01 19:09:20|15632|15631|15632.6|15631.6|15633.1|15632.1|15631.8|15630.8|61
1630523370000|2021-09-01 19:09:30|15632.7|15631.7|15634|15633|15634.3|15633.3|15632.7|15631.7|88
1630523380000|2021-09-01 19:09:40|15634.1|15633.1|15634.8|15633.8|15636|15635|15633.5|15632.5|205
1630523390000|2021-09-01 19:09:50|15634.7|15633.7|15632.5|15631.5|15634.7|15633.7|15632.3|15631.3|89
1630523400000|2021-09-01 19:10:00|15632.3|15631.3|15632.6|15631.6|15633.3|15632.3|15632.1|15631.1|156
1630523410000|2021-09-01 19:10:10|15632.5|15631.5|15632|15631|15633.5|15632.5|15631.6|15630.6|103
1630523420000|2021-09-01 19:10:20|15632.1|15631.1|15629.1|15628.1|15633.3|15632.3|15625.8|15624.8|703
1630523430000|2021-09-01 19:10:30|15629|15628|15628.3|15627.3|15630.8|15629.8|15627.1|15626.1|266
1630523440000|2021-09-01 19:10:40|15628.5|15627.5|15628.1|15627.1|15628.6|15627.6|15627.2|15626.2|161
1630523450000|2021-09-01 19:10:50|15628.2|15627.2|15628.6|15627.6|15629.1|15628.1|15627.3|15626.3|183
1630523460000|2021-09-01 19:11:00|15628.5|15627.5|15629.8|15628.8|15630.1|15629.1|15628.3|15627.3|167
1630523470000|2021-09-01 19:11:10|15630|15629|15632.3|15631.3|15632.5|15631.5|15630|15629|247
1630523480000|2021-09-01 19:11:20|15632.2|15631.2|15635.7|15634.7|15636.3|15635.3|15632.1|15631.1|377
1630523490000|2021-09-01 19:11:30|15635.6|15634.6|15635.6|15634.6|15636.1|15635.1|15634.8|15633.8|209
1630523500000|2021-09-01 19:11:40|15635.5|15634.5|15638.1|15637.1|15638.2|15637.2|15635.1|15634.1|236
1630523510000|2021-09-01 19:11:50|15638.2|15637.2|15636.7|15635.7|15639|15638|15636.3|15635.3|120
1630523520000|2021-09-01 19:12:00|15636.8|15635.8|15639|15638|15639.6|15638.6|15636.8|15635.8|190
1630523530000|2021-09-01 19:12:10|15639.1|15638.1|15637.3|15636.3|15639.3|15638.3|15636.3|15635.3|150
1630523540000|2021-09-01 19:12:20|15637.2|15636.2|15640.8|15639.8|15641.1|15640.1|15637.2|15636.2|175
1630523550000|2021-09-01 19:12:30|15641|15640|15640.5|15639.5|15641.3|15640.3|15640.1|15639.1|200
1630523560000|2021-09-01 19:12:40|15640.6|15639.6|15640.6|15639.6|15640.8|15639.8|15639.7|15638.7|134
1630523570000|2021-09-01 19:12:50|15641|15640|15641.3|15640.3|15641.3|15640.3|15640|15639|75
1630523580000|2021-09-01 19:13:00|15641.2|15640.2|15641.3|15640.3|15641.8|15640.8|15640.3|15639.3|106
1630523590000|2021-09-01 19:13:10|15641.5|15640.5|15642.5|15641.5|15642.8|15641.8|15641.3|15640.3|134
1630523600000|2021-09-01 19:13:20|15642.6|15641.6|15644.2|15643.2|15645|15644|15642.5|15641.5|332
1630523610000|2021-09-01 19:13:30|15644.3|15643.3|15644.1|15643.1|15645|15644|15643.6|15642.6|180
1630523620000|2021-09-01 19:13:40|15644|15643|15643.5|15642.5|15644.1|15643.1|15643.1|15642.1|111
1630523630000|2021-09-01 19:13:50|15643.3|15642.3|15642.7|15641.7|15643.3|15642.3|15642.3|15641.3|102
1630523640000|2021-09-01 19:14:00|15642.8|15641.8|15642.7|15641.7|15643.3|15642.3|15641.8|15640.8|143
1630523650000|2021-09-01 19:14:10|15642.6|15641.6|15642.8|15641.8|15644.2|15643.2|15642.5|15641.5|108
1630523660000|2021-09-01 19:14:20|15643|15642|15644.8|15643.8|15645|15644|15642.6|15641.6|143
1630523670000|2021-09-01 19:14:30|15644.7|15643.7|15644.3|15643.3|15645.1|15644.1|15644.1|15643.1|70
1630523680000|2021-09-01 19:14:40|15644.6|15643.6|15645.8|15644.8|15646|15645|15644.2|15643.2|154
1630523690000|2021-09-01 19:14:50|15646|15645|15647|15646|15647.1|15646.1|15645.3|15644.3|260
1630523700000|2021-09-01 19:15:00|15646.8|15645.8|15646.6|15645.6|15647.7|15646.7|15645.8|15644.8|266
1630523710000|2021-09-01 19:15:10|15646.3|15645.3|15646.8|15645.8|15647.1|15646.1|15646.1|15645.1|157
1630523720000|2021-09-01 19:15:20|15646.7|15645.7|15650.6|15649.6|15650.6|15649.6|15646.7|15645.7|344
1630523730000|2021-09-01 19:15:30|15650.8|15649.8|15651|15650|15651.8|15650.8|15650.1|15649.1|334
1630523740000|2021-09-01 19:15:40|15651.2|15650.2|15651.7|15650.7|15652.1|15651.1|15651.2|15650.2|152
1630523750000|2021-09-01 19:15:50|15651.6|15650.6|15651.5|15650.5|15652.2|15651.2|15650.8|15649.8|192
1630523760000|2021-09-01 19:16:00|15651.3|15650.3|15650.2|15649.2|15651.6|15650.6|15650.2|15649.2|166
1630523770000|2021-09-01 19:16:10|15650.3|15649.3|15649.8|15648.8|15651.1|15650.1|15649.2|15648.2|171
1630523780000|2021-09-01 19:16:20|15649.7|15648.7|15650|15649|15650.6|15649.6|15649.5|15648.5|97
1630523790000|2021-09-01 19:16:30|15650.1|15649.1|15650|15649|15650.3|15649.3|15649.6|15648.6|121
1630523800000|2021-09-01 19:16:40|15649.8|15648.8|15649.2|15648.2|15650.1|15649.1|15649.1|15648.1|82
1630523810000|2021-09-01 19:16:50|15649.1|15648.1|15649.8|15648.8|15650.7|15649.7|15649.1|15648.1|85
1630523820000|2021-09-01 19:17:00|15649.7|15648.7|15650.8|15649.8|15651.1|15650.1|15649.1|15648.1|134
1630523830000|2021-09-01 19:17:10|15650.7|15649.7|15650.5|15649.5|15650.8|15649.8|15649.8|15648.8|66
1630523840000|2021-09-01 19:17:20|15650.6|15649.6|15650.5|15649.5|15650.8|15649.8|15650|15649|81
1630523850000|2021-09-01 19:17:30|15650.3|15649.3|15650.3|15649.3|15650.8|15649.8|15650|15649|116
1630523860000|2021-09-01 19:17:40|15650.6|15649.6|15649.2|15648.2|15650.6|15649.6|15648.8|15647.8|116
1630523870000|2021-09-01 19:17:50|15649.3|15648.3|15649.7|15648.7|15650.1|15649.1|15648.8|15647.8|100
1630523880000|2021-09-01 19:18:00|15649.8|15648.8|15650.3|15649.3|15651|15650|15649.6|15648.6|92
1630523890000|2021-09-01 19:18:10|15650.5|15649.5|15652.3|15651.3|15652.3|15651.3|15650.5|15649.5|204
1630523900000|2021-09-01 19:18:20|15652.5|15651.5|15653.6|15652.6|15653.8|15652.8|15652.2|15651.2|226
1630523910000|2021-09-01 19:18:30|15653.8|15652.8|15654.5|15653.5|15654.7|15653.7|15653.8|15652.8|163
1630523920000|2021-09-01 19:18:40|15654.6|15653.6|15654.6|15653.6|15655.1|15654.1|15654.3|15653.3|127
1630523930000|2021-09-01 19:18:50|15654.7|15653.7|15653.8|15652.8|15654.8|15653.8|15653.5|15652.5|142
1630523940000|2021-09-01 19:19:00|15654|15653|15653.6|15652.6|15654.2|15653.2|15653|15652|107
1630523950000|2021-09-01 19:19:10|15653.5|15652.5|15653.7|15652.7|15654.1|15653.1|15653.5|15652.5|68
1630523960000|2021-09-01 19:19:20|15653.8|15652.8|15652|15651|15654.3|15653.3|15652|15651|190
1630523970000|2021-09-01 19:19:30|15652.1|15651.1|15652.6|15651.6|15652.6|15651.6|15651.8|15650.8|110
1630523980000|2021-09-01 19:19:40|15652.7|15651.7|15653.3|15652.3|15653.8|15652.8|15652.7|15651.7|70
1630523990000|2021-09-01 19:19:50|15653.5|15652.5|15655|15654|15655.5|15654.5|15653.3|15652.3|185
1630524000000|2021-09-01 19:20:00|15654.3|15653.3|15653.4|15652.4|15656|15655|15653.4|15652.4|282
1630524010000|2021-09-01 19:20:10|15653.5|15652.5|15653.4|15652.4|15654.2|15653.2|15653.4|15652.4|146
1630524020000|2021-09-01 19:20:20|15653.2|15652.2|15654.2|15653.2|15654.4|15653.4|15653.2|15652.2|175
1630524030000|2021-09-01 19:20:30|15653.9|15652.9|15654|15653|15654.3|15653.3|15653.3|15652.3|88
1630524040000|2021-09-01 19:20:40|15653.9|15652.9|15655.7|15654.7|15655.8|15654.8|15653.9|15652.9|102
1630524050000|2021-09-01 19:20:50|15655.5|15654.5|15656.3|15655.3|15656.3|15655.3|15655.4|15654.4|219
1630524060000|2021-09-01 19:21:00|15656.2|15655.2|15654.7|15653.7|15656.2|15655.2|15654.3|15653.3|166
1630524070000|2021-09-01 19:21:10|15654.8|15653.8|15654.3|15653.3|15655.3|15654.3|15654|15653|85
1630524080000|2021-09-01 19:21:20|15654.2|15653.2|15652.8|15651.8|15654.2|15653.2|15652.7|15651.7|148
1630524090000|2021-09-01 19:21:30|15652.9|15651.9|15654.2|15653.2|15654.3|15653.3|15652.9|15651.9|149
1630524100000|2021-09-01 19:21:40|15654|15653|15655.2|15654.2|15655.3|15654.3|15654|15653|50
1630524110000|2021-09-01 19:21:50|15655|15654|15655|15654|15655.2|15654.2|15654.5|15653.5|60
1630524120000|2021-09-01 19:22:00|15655.2|15654.2|15654.4|15653.4|15655.3|15654.3|15654.2|15653.2|115
1630524130000|2021-09-01 19:22:10|15654.3|15653.3|15654.4|15653.4|15654.9|15653.9|15654.2|15653.2|52
1630524140000|2021-09-01 19:22:20|15654.5|15653.5|15653.8|15652.8|15654.7|15653.7|15653.8|15652.8|38
1630524150000|2021-09-01 19:22:30|15653.7|15652.7|15653.7|15652.7|15654.2|15653.2|15653.2|15652.2|76
1630524160000|2021-09-01 19:22:40|15653.9|15652.9|15655.5|15654.5|15655.7|15654.7|15653.8|15652.8|138
1630524170000|2021-09-01 19:22:50|15655.4|15654.4|15654.8|15653.8|15655.4|15654.4|15654.5|15653.5|77
1630524180000|2021-09-01 19:23:00|15654.9|15653.9|15654.3|15653.3|15654.9|15653.9|15654.2|15653.2|54
1630524190000|2021-09-01 19:23:10|15654.4|15653.4|15654.7|15653.7|15654.7|15653.7|15653.9|15652.9|84
1630524200000|2021-09-01 19:23:20|15654.9|15653.9|15655.8|15654.8|15655.9|15654.9|15654.4|15653.4|74
1630524210000|2021-09-01 19:23:30|15655.7|15654.7|15655.2|15654.2|15655.9|15654.9|15655.2|15654.2|78
1630524220000|2021-09-01 19:23:40|15655.3|15654.3|15655.9|15654.9|15655.9|15654.9|15654.8|15653.8|75
1630524230000|2021-09-01 19:23:50|15655.8|15654.8|15656.3|15655.3|15656.4|15655.4|15655.5|15654.5|100
1630524240000|2021-09-01 19:24:00|15656.4|15655.4|15656.3|15655.3|15656.4|15655.4|15655.3|15654.3|118
1630524250000|2021-09-01 19:24:10|15656.2|15655.2|15655.9|15654.9|15656.3|15655.3|15655.5|15654.5|67
1630524260000|2021-09-01 19:24:20|15655.7|15654.7|15654.4|15653.4|15655.8|15654.8|15654.2|15653.2|178
1630524270000|2021-09-01 19:24:30|15654.3|15653.3|15653.7|15652.7|15654.9|15653.9|15653.7|15652.7|160
1630524280000|2021-09-01 19:24:40|15653.4|15652.4|15653.2|15652.2|15653.4|15652.4|15652.7|15651.7|128
1630524290000|2021-09-01 19:24:50|15653|15652|15651.7|15650.7|15653.2|15652.2|15651.4|15650.4|113
1630524300000|2021-09-01 19:25:00|15651.5|15650.5|15651.7|15650.7|15652.9|15651.9|15651.4|15650.4|110
1630524310000|2021-09-01 19:25:10|15651.8|15650.8|15651.7|15650.7|15652.4|15651.4|15651.4|15650.4|103
1630524320000|2021-09-01 19:25:20|15651.5|15650.5|15649.9|15648.9|15651.5|15650.5|15649.5|15648.5|326
1630524330000|2021-09-01 19:25:30|15650.4|15649.4|15648.7|15647.7|15650.9|15649.9|15648.5|15647.5|342
1630524340000|2021-09-01 19:25:40|15648.5|15647.5|15649.2|15648.2|15650.4|15649.4|15647.8|15646.8|237
1630524350000|2021-09-01 19:25:50|15649|15648|15649.3|15648.3|15650|15649|15648.8|15647.8|73
1630524360000|2021-09-01 19:26:00|15649.2|15648.2|15648.4|15647.4|15650.2|15649.2|15648.4|15647.4|114
1630524370000|2021-09-01 19:26:10|15647.9|15646.9|15647.4|15646.4|15648|15647|15647.2|15646.2|259
1630524380000|2021-09-01 19:26:20|15647.9|15646.9|15647.2|15646.2|15648.2|15647.2|15646.7|15645.7|142
1630524390000|2021-09-01 19:26:30|15647|15646|15645.7|15644.7|15647.2|15646.2|15645.3|15644.3|208
1630524400000|2021-09-01 19:26:40|15645.5|15644.5|15645.5|15644.5|15645.7|15644.7|15644.2|15643.2|224
1630524410000|2021-09-01 19:26:50|15645.7|15644.7|15647.3|15646.3|15647.4|15646.4|15645.4|15644.4|148
1630524420000|2021-09-01 19:27:00|15647.4|15646.4|15646.3|15645.3|15647.4|15646.4|15645.2|15644.2|154
1630524430000|2021-09-01 19:27:10|15646.4|15645.4|15645.3|15644.3|15646.4|15645.4|15644.7|15643.7|175
1630524440000|2021-09-01 19:27:20|15645.4|15644.4|15646.2|15645.2|15646.9|15645.9|15645.4|15644.4|124
1630524450000|2021-09-01 19:27:30|15646.3|15645.3|15643.7|15642.7|15646.5|15645.5|15643.7|15642.7|116
1630524460000|2021-09-01 19:27:40|15643.8|15642.8|15644.9|15643.9|15645.3|15644.3|15643.4|15642.4|126
1630524470000|2021-09-01 19:27:50|15644.7|15643.7|15643.5|15642.5|15644.7|15643.7|15643.4|15642.4|82
1630524480000|2021-09-01 19:28:00|15643.4|15642.4|15645.4|15644.4|15645.5|15644.5|15643|15642|158
1630524490000|2021-09-01 19:28:10|15645.3|15644.3|15644.2|15643.2|15645.3|15644.3|15643.9|15642.9|96
1630524500000|2021-09-01 19:28:20|15644|15643|15644.9|15643.9|15645.4|15644.4|15643.7|15642.7|102
1630524510000|2021-09-01 19:28:30|15644.8|15643.8|15645.3|15644.3|15645.9|15644.9|15644.8|15643.8|104
1630524520000|2021-09-01 19:28:40|15645.4|15644.4|15646.5|15645.5|15646.5|15645.5|15645.4|15644.4|133
1630524530000|2021-09-01 19:28:50|15646.4|15645.4|15646.7|15645.7|15647.3|15646.3|15646.2|15645.2|88
1630524540000|2021-09-01 19:29:00|15646.9|15645.9|15645.5|15644.5|15647.9|15646.9|15645.4|15644.4|156
1630524550000|2021-09-01 19:29:10|15645.4|15644.4|15645|15644|15646.2|15645.2|15645|15644|103
1630524560000|2021-09-01 19:29:20|15645.2|15644.2|15646|15645|15646|15645|15644.8|15643.8|55
1630524570000|2021-09-01 19:29:30|15645.9|15644.9|15645.3|15644.3|15646.2|15645.2|15645.3|15644.3|117
1630524580000|2021-09-01 19:29:40|15645.4|15644.4|15643.9|15642.9|15645.4|15644.4|15643.9|15642.9|91
1630524590000|2021-09-01 19:29:50|15643.7|15642.7|15643.4|15642.4|15644.5|15643.5|15643.2|15642.2|118
1630524600000|2021-09-01 19:30:00|15643.3|15642.3|15643.4|15642.4|15643.9|15642.9|15641.9|15640.9|343
1630524610000|2021-09-01 19:30:10|15643.7|15642.7|15639.4|15638.4|15643.7|15642.7|15639.4|15638.4|312
1630524620000|2021-09-01 19:30:20|15639.3|15638.3|15638.9|15637.9|15639.5|15638.5|15638.3|15637.3|234
1630524630000|2021-09-01 19:30:30|15638.8|15637.8|15639.7|15638.7|15639.9|15638.9|15637.9|15636.9|188
1630524640000|2021-09-01 19:30:40|15639.5|15638.5|15638.7|15637.7|15640.2|15639.2|15638.7|15637.7|210
1630524650000|2021-09-01 19:30:50|15638.5|15637.5|15641.4|15640.4|15641.7|15640.7|15638.5|15637.5|186
1630524660000|2021-09-01 19:31:00|15641.3|15640.3|15642.7|15641.7|15643.8|15642.8|15640.8|15639.8|217
1630524670000|2021-09-01 19:31:10|15642.4|15641.4|15639.9|15638.9|15642.7|15641.7|15638.7|15637.7|151
1630524680000|2021-09-01 19:31:20|15640|15639|15638.8|15637.8|15640.7|15639.7|15638.4|15637.4|124
1630524690000|2021-09-01 19:31:30|15638.7|15637.7|15639.5|15638.5|15640|15639|15638.7|15637.7|204
1630524700000|2021-09-01 19:31:40|15639.4|15638.4|15641.2|15640.2|15641.7|15640.7|15639.4|15638.4|142
1630524710000|2021-09-01 19:31:50|15641.3|15640.3|15642.5|15641.5|15642.5|15641.5|15640.9|15639.9|107
1630524720000|2021-09-01 19:32:00|15642.4|15641.4|15642.3|15641.3|15642.5|15641.5|15640.2|15639.2|166
1630524730000|2021-09-01 19:32:10|15642.2|15641.2|15643.4|15642.4|15643.5|15642.5|15642.2|15641.2|187
1630524740000|2021-09-01 19:32:20|15643.2|15642.2|15640.9|15639.9|15643.7|15642.7|15640.9|15639.9|113
1630524750000|2021-09-01 19:32:30|15640.7|15639.7|15641.4|15640.4|15641.8|15640.8|15639.9|15638.9|137
1630524760000|2021-09-01 19:32:40|15641.5|15640.5|15639.9|15638.9|15641.5|15640.5|15639.9|15638.9|55
1630524770000|2021-09-01 19:32:50|15639.7|15638.7|15640.7|15639.7|15641.4|15640.4|15639.7|15638.7|164
1630524780000|2021-09-01 19:33:00|15640.5|15639.5|15639.2|15638.2|15640.5|15639.5|15639.2|15638.2|114
1630524790000|2021-09-01 19:33:10|15639.3|15638.3|15639.4|15638.4|15640.2|15639.2|15639.3|15638.3|73
1630524800000|2021-09-01 19:33:20|15639.5|15638.5|15640.7|15639.7|15641.3|15640.3|15639.5|15638.5|75
1630524810000|2021-09-01 19:33:30|15640.8|15639.8|15641.9|15640.9|15641.9|15640.9|15639.4|15638.4|96
1630524820000|2021-09-01 19:33:40|15642.4|15641.4|15641.8|15640.8|15643.2|15642.2|15641.7|15640.7|190
1630524830000|2021-09-01 19:33:50|15641.9|15640.9|15640.5|15639.5|15642|15641|15640.3|15639.3|81
1630524840000|2021-09-01 19:34:00|15640.4|15639.4|15638.9|15637.9|15640.7|15639.7|15638.8|15637.8|166
1630524850000|2021-09-01 19:34:10|15638.8|15637.8|15639.4|15638.4|15639.4|15638.4|15638.4|15637.4|139
1630524860000|2021-09-01 19:34:20|15639.5|15638.5|15639.4|15638.4|15640.4|15639.4|15639.3|15638.3|94
1630524870000|2021-09-01 19:34:30|15639.5|15638.5|15638.4|15637.4|15640.7|15639.7|15638.2|15637.2|120
1630524880000|2021-09-01 19:34:40|15638.5|15637.5|15638.5|15637.5|15638.7|15637.7|15637.7|15636.7|118
1630524890000|2021-09-01 19:34:50|15638.4|15637.4|15638.4|15637.4|15639.3|15638.3|15637.8|15636.8|104
1630524900000|2021-09-01 19:35:00|15639.3|15638.3|15640.8|15639.8|15640.9|15639.9|15637.8|15636.8|210
1630524910000|2021-09-01 19:35:10|15640.9|15639.9|15638.3|15637.3|15641|15640|15638.3|15637.3|135
1630524920000|2021-09-01 19:35:20|15638.4|15637.4|15636.7|15635.7|15638.9|15637.9|15636.3|15635.3|266
1630524930000|2021-09-01 19:35:30|15636.8|15635.8|15637.7|15636.7|15638.2|15637.2|15636.7|15635.7|127
1630524940000|2021-09-01 19:35:40|15637.8|15636.8|15640.3|15639.3|15640.8|15639.8|15637.8|15636.8|210
1630524950000|2021-09-01 19:35:50|15640.4|15639.4|15641.7|15640.7|15641.8|15640.8|15640.2|15639.2|159
1630524960000|2021-09-01 19:36:00|15641.4|15640.4|15641|15640|15641.8|15640.8|15640.4|15639.4|148
1630524970000|2021-09-01 19:36:10|15641.2|15640.2|15639.4|15638.4|15641.4|15640.4|15639|15638|144
1630524980000|2021-09-01 19:36:20|15639.3|15638.3|15638.2|15637.2|15639.4|15638.4|15637.7|15636.7|142
1630524990000|2021-09-01 19:36:30|15638.3|15637.3|15638.2|15637.2|15638.4|15637.4|15637.7|15636.7|52
1630525000000|2021-09-01 19:36:40|15638|15637|15637.8|15636.8|15638.5|15637.5|15637.8|15636.8|69
1630525010000|2021-09-01 19:36:50|15637.7|15636.7|15636.7|15635.7|15638.2|15637.2|15636.4|15635.4|280
1630525020000|2021-09-01 19:37:00|15636.4|15635.4|15636.7|15635.7|15637.2|15636.2|15635.7|15634.7|260
1630525030000|2021-09-01 19:37:10|15636.4|15635.4|15635.5|15634.5|15636.5|15635.5|15635.3|15634.3|124
1630525040000|2021-09-01 19:37:20|15635.4|15634.4|15634.3|15633.3|15635.8|15634.8|15634.2|15633.2|217
1630525050000|2021-09-01 19:37:30|15634.2|15633.2|15633.4|15632.4|15634.5|15633.5|15632.9|15631.9|230
1630525060000|2021-09-01 19:37:40|15633.5|15632.5|15632.2|15631.2|15633.5|15632.5|15630.9|15629.9|347
1630525070000|2021-09-01 19:37:50|15632|15631|15629.8|15628.8|15632.9|15631.9|15629.8|15628.8|289
1630525080000|2021-09-01 19:38:00|15629.7|15628.7|15627.7|15626.7|15629.7|15628.7|15627.4|15626.4|470
1630525090000|2021-09-01 19:38:10|15627.9|15626.9|15629.4|15628.4|15630.2|15629.2|15627.4|15626.4|350
1630525100000|2021-09-01 19:38:20|15629.5|15628.5|15631.2|15630.2|15632.5|15631.5|15629.2|15628.2|334
1630525110000|2021-09-01 19:38:30|15631|15630|15630.7|15629.7|15631.8|15630.8|15630.2|15629.2|215
1630525120000|2021-09-01 19:38:40|15630.5|15629.5|15631.8|15630.8|15631.9|15630.9|15629.9|15628.9|135
1630525130000|2021-09-01 19:38:50|15631.7|15630.7|15632.9|15631.9|15633|15632|15631.2|15630.2|209
1630525140000|2021-09-01 19:39:00|15633|15632|15631.4|15630.4|15633|15632|15630.8|15629.8|208
1630525150000|2021-09-01 19:39:10|15631.2|15630.2|15630.8|15629.8|15631.7|15630.7|15630.7|15629.7|169
1630525160000|2021-09-01 19:39:20|15630.9|15629.9|15628.2|15627.2|15630.9|15629.9|15628|15627|271
1630525170000|2021-09-01 19:39:30|15628.3|15627.3|15627.9|15626.9|15629.9|15628.9|15627.9|15626.9|132
1630525180000|2021-09-01 19:39:40|15628|15627|15627.9|15626.9|15628.7|15627.7|15627.7|15626.7|109
1630525190000|2021-09-01 19:39:50|15627.8|15626.8|15625.9|15624.9|15627.9|15626.9|15624.9|15623.9|373
1630525200000|2021-09-01 19:40:00|15625.8|15624.8|15629.3|15628.3|15629.7|15628.7|15625.4|15624.4|330
1630525210000|2021-09-01 19:40:10|15629.4|15628.4|15629|15628|15629.7|15628.7|15628.3|15627.3|147
1630525220000|2021-09-01 19:40:20|15628.9|15627.9|15630.5|15629.5|15631.9|15630.9|15628.7|15627.7|245
1630525230000|2021-09-01 19:40:30|15630.4|15629.4|15633.2|15632.2|15633.2|15632.2|15630|15629|216
1630525240000|2021-09-01 19:40:40|15633|15632|15633|15632|15633.3|15632.3|15631.9|15630.9|146
1630525250000|2021-09-01 19:40:50|15633.2|15632.2|15631.8|15630.8|15633.4|15632.4|15631.2|15630.2|184
1630525260000|2021-09-01 19:41:00|15631.7|15630.7|15630.2|15629.2|15631.7|15630.7|15629.9|15628.9|170
1630525270000|2021-09-01 19:41:10|15630|15629|15628.3|15627.3|15630.4|15629.4|15628|15627|278
1630525280000|2021-09-01 19:41:20|15628.4|15627.4|15627|15626|15629.3|15628.3|15626.4|15625.4|336
1630525290000|2021-09-01 19:41:30|15627.2|15626.2|15627.3|15626.3|15628|15627|15626.9|15625.9|137
1630525300000|2021-09-01 19:41:40|15627.4|15626.4|15627.8|15626.8|15628.2|15627.2|15626.7|15625.7|104
1630525310000|2021-09-01 19:41:50|15627.7|15626.7|15626.9|15625.9|15627.9|15626.9|15626.8|15625.8|115
1630525320000|2021-09-01 19:42:00|15626.8|15625.8|15629.9|15628.9|15630.5|15629.5|15626.7|15625.7|294
1630525330000|2021-09-01 19:42:10|15630|15629|15628.9|15627.9|15630.9|15629.9|15628.9|15627.9|229
1630525340000|2021-09-01 19:42:20|15629.2|15628.2|15629.4|15628.4|15630.7|15629.7|15628.8|15627.8|167
1630525350000|2021-09-01 19:42:30|15629.5|15628.5|15630.8|15629.8|15630.8|15629.8|15629.5|15628.5|56
1630525360000|2021-09-01 19:42:40|15630.7|15629.7|15629.7|15628.7|15631.2|15630.2|15629.2|15628.2|176
1630525370000|2021-09-01 19:42:50|15629.5|15628.5|15630|15629|15630.2|15629.2|15628.7|15627.7|99
1630525380000|2021-09-01 19:43:00|15628.8|15627.8|15625.3|15624.3|15628.8|15627.8|15625|15624|343
1630525390000|2021-09-01 19:43:10|15625.2|15624.2|15624.2|15623.2|15625.3|15624.3|15623.2|15622.2|439
1630525400000|2021-09-01 19:43:20|15623.9|15622.9|15620.9|15619.9|15624.5|15623.5|15619.5|15618.5|557
1630525410000|2021-09-01 19:43:30|15621|15620|15619.2|15618.2|15621.4|15620.4|15619.2|15618.2|316
1630525420000|2021-09-01 19:43:40|15619.3|15618.3|15617.2|15616.2|15619.9|15618.9|15615.7|15614.7|554
1630525430000|2021-09-01 19:43:50|15617|15616|15616.3|15615.3|15617.9|15616.9|15615.7|15614.7|404
1630525440000|2021-09-01 19:44:00|15616.2|15615.2|15619.5|15618.5|15619.5|15618.5|15615.7|15614.7|330
1630525450000|2021-09-01 19:44:10|15619.4|15618.4|15619|15618|15619.7|15618.7|15617.3|15616.3|432
1630525460000|2021-09-01 19:44:20|15619.2|15618.2|15620.4|15619.4|15620.8|15619.8|15618.2|15617.2|306
1630525470000|2021-09-01 19:44:30|15620.5|15619.5|15620.3|15619.3|15621|15620|15619.9|15618.9|129
1630525480000|2021-09-01 19:44:40|15620.2|15619.2|15620.7|15619.7|15621|15620|15619.7|15618.7|121
1630525490000|2021-09-01 19:44:50|15620.5|15619.5|15622.5|15621.5|15622.7|15621.7|15620.5|15619.5|140
1630525500000|2021-09-01 19:45:00|15622.7|15621.7|15620.3|15619.3|15623.2|15622.2|15620|15619|226
1630525510000|2021-09-01 19:45:10|15620|15619|15620.7|15619.7|15621.7|15620.7|15620|15619|132
1630525520000|2021-09-01 19:45:20|15620.5|15619.5|15618.2|15617.2|15620.5|15619.5|15617.3|15616.3|280
1630525530000|2021-09-01 19:45:30|15618.3|15617.3|15621.4|15620.4|15621.4|15620.4|15618.3|15617.3|108
1630525540000|2021-09-01 19:45:40|15621.3|15620.3|15627.3|15626.3|15627.4|15626.4|15621.2|15620.2|451
1630525550000|2021-09-01 19:45:50|15627.5|15626.5|15627.3|15626.3|15628.8|15627.8|15626.9|15625.9|249
1630525560000|2021-09-01 19:46:00|15627.2|15626.2|15626.8|15625.8|15627.2|15626.2|15625.9|15624.9|115
1630525570000|2021-09-01 19:46:10|15626.9|15625.9|15628.9|15627.9|15629.5|15628.5|15626.8|15625.8|210
1630525580000|2021-09-01 19:46:20|15629|15628|15630|15629|15630.4|15629.4|15628.9|15627.9|251
1630525590000|2021-09-01 19:46:30|15629.9|15628.9|15629.7|15628.7|15631.5|15630.5|15629.7|15628.7|234
1630525600000|2021-09-01 19:46:40|15629.5|15628.5|15630.4|15629.4|15630.9|15629.9|15629.5|15628.5|86
1630525610000|2021-09-01 19:46:50|15630.3|15629.3|15629.7|15628.7|15630.7|15629.7|15628.8|15627.8|167
1630525620000|2021-09-01 19:47:00|15630|15629|15629.2|15628.2|15630.4|15629.4|15629.2|15628.2|106
1630525630000|2021-09-01 19:47:10|15629.3|15628.3|15630.7|15629.7|15630.7|15629.7|15628.8|15627.8|138
1630525640000|2021-09-01 19:47:20|15630.5|15629.5|15632.8|15631.8|15633.8|15632.8|15629.8|15628.8|259
1630525650000|2021-09-01 19:47:30|15632.7|15631.7|15631.7|15630.7|15632.7|15631.7|15630.9|15629.9|105
1630525660000|2021-09-01 19:47:40|15631.5|15630.5|15632.5|15631.5|15633|15632|15631.4|15630.4|143
1630525670000|2021-09-01 19:47:50|15632.7|15631.7|15634.5|15633.5|15634.9|15633.9|15632.2|15631.2|159
1630525680000|2021-09-01 19:48:00|15634.8|15633.8|15632.8|15631.8|15635.7|15634.7|15632.7|15631.7|288
1630525690000|2021-09-01 19:48:10|15632.7|15631.7|15632.9|15631.9|15634|15633|15632.4|15631.4|76
1630525700000|2021-09-01 19:48:20|15633|15632|15631|15630|15633|15632|15630.7|15629.7|147
1630525710000|2021-09-01 19:48:30|15631.3|15630.3|15631.3|15630.3|15632.8|15631.8|15630.3|15629.3|180
1630525720000|2021-09-01 19:48:40|15631.4|15630.4|15629.2|15628.2|15631.4|15630.4|15629|15628|143
1630525730000|2021-09-01 19:48:50|15629.3|15628.3|15632|15631|15632|15631|15629.2|15628.2|153
1630525740000|2021-09-01 19:49:00|15632.2|15631.2|15630.5|15629.5|15632.2|15631.2|15630.3|15629.3|131
1630525750000|2021-09-01 19:49:10|15630.4|15629.4|15630.8|15629.8|15630.8|15629.8|15629.9|15628.9|81
1630525760000|2021-09-01 19:49:20|15630.9|15629.9|15628.8|15627.8|15630.9|15629.9|15628.3|15627.3|152
1630525770000|2021-09-01 19:49:30|15629.2|15628.2|15628.5|15627.5|15629.8|15628.8|15628.4|15627.4|61
1630525780000|2021-09-01 19:49:40|15628.3|15627.3|15628.5|15627.5|15629.5|15628.5|15628.3|15627.3|55
1630525790000|2021-09-01 19:49:50|15628.4|15627.4|15627.8|15626.8|15628.5|15627.5|15627|15626|148
1630525800000|2021-09-01 19:50:00|15627.7|15626.7|15623.2|15622.2|15628.4|15627.4|15616.8|15615.8|1250
1630525810000|2021-09-01 19:50:10|15623|15622|15624.7|15623.7|15625|15624|15619.8|15618.8|350
1630525820000|2021-09-01 19:50:20|15624.9|15623.9|15623.4|15622.4|15624.9|15623.9|15621.2|15620.2|266
1630525830000|2021-09-01 19:50:30|15623.5|15622.5|15623.3|15622.3|15623.7|15622.7|15620.7|15619.7|250
1630525840000|2021-09-01 19:50:40|15623.2|15622.2|15625.3|15624.3|15626|15625|15622.3|15621.3|283
1630525850000|2021-09-01 19:50:50|15625.2|15624.2|15623.2|15622.2|15625.3|15624.3|15622.4|15621.4|140
1630525860000|2021-09-01 19:51:00|15623.3|15622.3|15623.4|15622.4|15624.4|15623.4|15622.9|15621.9|230
1630525870000|2021-09-01 19:51:10|15623.5|15622.5|15621.8|15620.8|15624.9|15623.9|15621.8|15620.8|175
1630525880000|2021-09-01 19:51:20|15622|15621|15621.8|15620.8|15623.2|15622.2|15620.5|15619.5|104
1630525890000|2021-09-01 19:51:30|15621.7|15620.7|15622.4|15621.4|15622.8|15621.8|15621.2|15620.2|141
1630525900000|2021-09-01 19:51:40|15622.3|15621.3|15622.2|15621.2|15622.8|15621.8|15621.7|15620.7|120
1630525910000|2021-09-01 19:51:50|15621.9|15620.9|15624.9|15623.9|15625|15624|15621.4|15620.4|179
1630525920000|2021-09-01 19:52:00|15625|15624|15627|15626|15627.9|15626.9|15625|15624|399
1630525930000|2021-09-01 19:52:10|15626.9|15625.9|15626.7|15625.7|15627.7|15626.7|15625.7|15624.7|133
1630525940000|2021-09-01 19:52:20|15627.7|15626.7|15625.8|15624.8|15627.7|15626.7|15624.7|15623.7|194
1630525950000|2021-09-01 19:52:30|15625.7|15624.7|15625.9|15624.9|15626.4|15625.4|15625.2|15624.2|93
1630525960000|2021-09-01 19:52:40|15625.8|15624.8|15624.4|15623.4|15625.8|15624.8|15623.4|15622.4|204
1630525970000|2021-09-01 19:52:50|15623.9|15622.9|15622.3|15621.3|15624.4|15623.4|15621.9|15620.9|201
1630525980000|2021-09-01 19:53:00|15622.4|15621.4|15620.9|15619.9|15622.4|15621.4|15620.7|15619.7|243
1630525990000|2021-09-01 19:53:10|15621|15620|15620|15619|15621.3|15620.3|15619.4|15618.4|332
1630526000000|2021-09-01 19:53:20|15620.3|15619.3|15619.3|15618.3|15621.3|15620.3|15619.2|15618.2|203
1630526010000|2021-09-01 19:53:30|15619.2|15618.2|15616.5|15615.5|15619.2|15618.2|15616.3|15615.3|241
1630526020000|2021-09-01 19:53:40|15616.4|15615.4|15619|15618|15619|15618|15614.9|15613.9|599
1630526030000|2021-09-01 19:53:50|15619.2|15618.2|15619.8|15618.8|15619.8|15618.8|15617.5|15616.5|210
1630526040000|2021-09-01 19:54:00|15619.9|15618.9|15617.9|15616.9|15620.4|15619.4|15616.4|15615.4|273
1630526050000|2021-09-01 19:54:10|15617.8|15616.8|15616.3|15615.3|15617.8|15616.8|15615.4|15614.4|226
1630526060000|2021-09-01 19:54:20|15616.2|15615.2|15616.4|15615.4|15616.9|15615.9|15613.7|15612.7|284
1630526070000|2021-09-01 19:54:30|15616.3|15615.3|15616.8|15615.8|15616.8|15615.8|15614.2|15613.2|257
1630526080000|2021-09-01 19:54:40|15616.9|15615.9|15620.3|15619.3|15622.7|15621.7|15616.9|15615.9|654
1630526090000|2021-09-01 19:54:50|15620.4|15619.4|15613.3|15612.3|15621.7|15620.7|15611.8|15610.8|1161
1630526100000|2021-09-01 19:55:00|15613.5|15612.5|15612.7|15611.7|15614.9|15613.9|15612.4|15611.4|425
1630526110000|2021-09-01 19:55:10|15612.5|15611.5|15611.9|15610.9|15613.2|15612.2|15609.5|15608.5|428
1630526120000|2021-09-01 19:55:20|15611.8|15610.8|15611.9|15610.9|15614.2|15613.2|15611|15610|325
1630526130000|2021-09-01 19:55:30|15612|15611|15614.5|15613.5|15615.2|15614.2|15611.9|15610.9|321
1630526140000|2021-09-01 19:55:40|15615.2|15614.2|15614|15613|15615.3|15614.3|15613.7|15612.7|251
1630526150000|2021-09-01 19:55:50|15613.9|15612.9|15613|15612|15614.4|15613.4|15612.4|15611.4|380
1630526160000|2021-09-01 19:56:00|15613.2|15612.2|15614.2|15613.2|15614.4|15613.4|15612.8|15611.8|243
1630526170000|2021-09-01 19:56:10|15613.9|15612.9|15611.4|15610.4|15613.9|15612.9|15611.2|15610.2|242
1630526180000|2021-09-01 19:56:20|15611.3|15610.3|15610.4|15609.4|15612.3|15611.3|15610.2|15609.2|231
1630526190000|2021-09-01 19:56:30|15610.5|15609.5|15609|15608|15610.7|15609.7|15608.7|15607.7|343
1630526200000|2021-09-01 19:56:40|15608.9|15607.9|15608.5|15607.5|15610.4|15609.4|15608.2|15607.2|205
1630526210000|2021-09-01 19:56:50|15608.4|15607.4|15607.9|15606.9|15609.7|15608.7|15605.7|15604.7|646
1630526220000|2021-09-01 19:57:00|15607.7|15606.7|15607.3|15606.3|15608.7|15607.7|15606.7|15605.7|234
1630526230000|2021-09-01 19:57:10|15607.2|15606.2|15608|15607|15608.3|15607.3|15606.9|15605.9|233
1630526240000|2021-09-01 19:57:20|15607.9|15606.9|15606.5|15605.5|15608.3|15607.3|15605.2|15604.2|281
1630526250000|2021-09-01 19:57:30|15606.4|15605.4|15607.2|15606.2|15608.4|15607.4|15606.2|15605.2|366
1630526260000|2021-09-01 19:57:40|15607.3|15606.3|15607.4|15606.4|15609.2|15608.2|15606.9|15605.9|253
1630526270000|2021-09-01 19:57:50|15607.9|15606.9|15607.7|15606.7|15607.9|15606.9|15606.3|15605.3|281
1630526280000|2021-09-01 19:58:00|15607.5|15606.5|15606.5|15605.5|15609.3|15608.3|15606.3|15605.3|356
1630526290000|2021-09-01 19:58:10|15606.4|15605.4|15607.4|15606.4|15607.8|15606.8|15606.2|15605.2|173
1630526300000|2021-09-01 19:58:20|15607.5|15606.5|15607.5|15606.5|15608.7|15607.7|15607.4|15606.4|204
1630526310000|2021-09-01 19:58:30|15607.7|15606.7|15606.3|15605.3|15608|15607|15605.9|15604.9|310
1630526320000|2021-09-01 19:58:40|15606.2|15605.2|15606|15605|15606.4|15605.4|15605.2|15604.2|204
1630526330000|2021-09-01 19:58:50|15606.2|15605.2|15607.2|15606.2|15607.2|15606.2|15605.7|15604.7|281
1630526340000|2021-09-01 19:59:00|15607|15606|15608|15607|15608.7|15607.7|15606.9|15605.9|399
1630526350000|2021-09-01 19:59:10|15608.3|15607.3|15609.4|15608.4|15610.2|15609.2|15608.3|15607.3|391
1630526360000|2021-09-01 19:59:20|15609.5|15608.5|15611|15610|15611.4|15610.4|15609.4|15608.4|396
1630526370000|2021-09-01 19:59:30|15611.2|15610.2|15611.5|15610.5|15611.5|15610.5|15607.7|15606.7|721
1630526380000|2021-09-01 19:59:40|15611.3|15610.3|15611.2|15610.2|15611.7|15610.7|15608.9|15607.9|709
1630526390000|2021-09-01 19:59:50|15611.3|15610.3|15613.8|15612.8|15614.2|15613.2|15610.2|15609.2|1889
1630526400000|2021-09-01 20:00:00|15612.2|15611.2|15617.1|15615.1|15617.1|15615.1|15611.2|15609.2|1197
1630526410000|2021-09-01 20:00:10|15616.8|15614.8|15616.5|15614.5|15618|15616|15615.8|15613.8|299
1630526420000|2021-09-01 20:00:20|15616.3|15614.3|15616.3|15614.3|15617.1|15615.1|15615.8|15613.8|276
1630526430000|2021-09-01 20:00:30|15616.5|15614.5|15618.3|15616.3|15618.3|15616.3|15616.3|15614.3|179
1630526440000|2021-09-01 20:00:40|15618.5|15616.5|15618|15616|15619.1|15617.1|15617.5|15615.5|194
1630526450000|2021-09-01 20:00:50|15618.1|15616.1|15617.3|15615.3|15618.1|15616.1|15616.3|15614.3|127
1630526460000|2021-09-01 20:01:00|15617.2|15615.2|15617|15615|15617.3|15615.3|15616.7|15614.7|130
1630526470000|2021-09-01 20:01:10|15616.8|15614.8|15615.8|15613.8|15617.3|15615.3|15615.5|15613.5|159
1630526480000|2021-09-01 20:01:20|15615.7|15613.7|15615.8|15613.8|15615.8|15613.8|15614.7|15612.7|110
1630526490000|2021-09-01 20:01:30|15616|15614|15616.5|15614.5|15616.8|15614.8|15615.8|15613.8|69
1630526500000|2021-09-01 20:01:40|15616.3|15614.3|15617|15615|15617.3|15615.3|15616.3|15614.3|71
1630526510000|2021-09-01 20:01:50|15617.2|15615.2|15617.6|15615.6|15617.6|15615.6|15617.1|15615.1|69
1630526520000|2021-09-01 20:02:00|15617.1|15615.1|15617.3|15615.3|15617.6|15615.6|15617.1|15615.1|67
1630526530000|2021-09-01 20:02:10|15617.5|15615.5|15617.1|15615.1|15617.6|15615.6|15617.1|15615.1|62
1630526540000|2021-09-01 20:02:20|15617|15615|15616.8|15614.8|15617.1|15615.1|15616.8|15614.8|31
1630526550000|2021-09-01 20:02:30|15616.7|15614.7|15616.1|15614.1|15616.7|15614.7|15616.1|15614.1|91
1630526560000|2021-09-01 20:02:40|15616.2|15614.2|15616.2|15614.2|15616.6|15614.6|15616.1|15614.1|95
1630526570000|2021-09-01 20:02:50|15616.1|15614.1|15616.6|15614.6|15616.6|15614.6|15616|15614|33
1630526580000|2021-09-01 20:03:00|15616.8|15614.8|15617.1|15615.1|15617.3|15615.3|15616.8|15614.8|77
1630526590000|2021-09-01 20:03:10|15617.3|15615.3|15617.1|15615.1|15617.3|15615.3|15617.1|15615.1|24
1630526600000|2021-09-01 20:03:20|15617.2|15615.2|15616.5|15614.5|15617.2|15615.2|15616.5|15614.5|19
1630526610000|2021-09-01 20:03:30|15616.3|15614.3|15616.3|15614.3|15616.5|15614.5|15616|15614|57
1630526620000|2021-09-01 20:03:40|15616.5|15614.5|15616.8|15614.8|15616.8|15614.8|15616.3|15614.3|45
1630526630000|2021-09-01 20:03:50|15616.7|15614.7|15616.1|15614.1|15617.1|15615.1|15616.1|15614.1|96
1630526640000|2021-09-01 20:04:00|15616.2|15614.2|15616.8|15614.8|15616.8|15614.8|15616.1|15614.1|59
1630526650000|2021-09-01 20:04:10|15616.7|15614.7|15616.8|15614.8|15617.1|15615.1|15616.6|15614.6|21
1630526660000|2021-09-01 20:04:20|15617|15615|15617.1|15615.1|15617.1|15615.1|15616.7|15614.7|32
1630526670000|2021-09-01 20:04:30|15617|15615|15616.5|15614.5|15617|15615|15616.3|15614.3|23
1630526680000|2021-09-01 20:04:40|15616.3|15614.3|15616|15614|15616.6|15614.6|15615.7|15613.7|49
1630526690000|2021-09-01 20:04:50|15616.1|15614.1|15616|15614|15616.1|15614.1|15615.8|15613.8|15
1630526700000|2021-09-01 20:05:00|15615.8|15613.8|15616.3|15614.3|15616.3|15614.3|15615.6|15613.6|128
1630526710000|2021-09-01 20:05:10|15616.2|15614.2|15618.3|15616.3|15618.6|15616.6|15616.2|15614.2|173
1630526720000|2021-09-01 20:05:20|15618.2|15616.2|15617.8|15615.8|15618.3|15616.3|15617.6|15615.6|65
1630526730000|2021-09-01 20:05:30|15617.6|15615.6|15618.1|15616.1|15618.1|15616.1|15617.6|15615.6|61
1630526740000|2021-09-01 20:05:40|15617.8|15615.8|15618.1|15616.1|15618.1|15616.1|15617.7|15615.7|33
1630526750000|2021-09-01 20:05:50|15618|15616|15618.1|15616.1|15618.1|15616.1|15617.6|15615.6|22
1630526760000|2021-09-01 20:06:00|15618|15616|15617.8|15615.8|15618.1|15616.1|15617.7|15615.7|30
1630526770000|2021-09-01 20:06:10|15617.7|15615.7|15617.5|15615.5|15617.8|15615.8|15617.3|15615.3|22
1630526780000|2021-09-01 20:06:20|15617.6|15615.6|15617.3|15615.3|15617.6|15615.6|15617.3|15615.3|7
1630526790000|2021-09-01 20:06:30|15617.5|15615.5|15617.6|15615.6|15617.6|15615.6|15617.3|15615.3|21
1630526800000|2021-09-01 20:06:40|15617.5|15615.5|15617.3|15615.3|15617.6|15615.6|15617.2|15615.2|22
1630526810000|2021-09-01 20:06:50|15617.6|15615.6|15617.1|15615.1|15617.6|15615.6|15617.1|15615.1|36
1630526820000|2021-09-01 20:07:00|15616.2|15614.2|15616.1|15614.1|15616.2|15614.2|15616.1|15614.1|59
1630526830000|2021-09-01 20:07:10|15616.2|15614.2|15615.6|15613.6|15616.3|15614.3|15615.6|15613.6|41
1630526840000|2021-09-01 20:07:20|15615.7|15613.7|15614.8|15612.8|15615.7|15613.7|15614.8|15612.8|41
1630526850000|2021-09-01 20:07:30|15615|15613|15615|15613|15615.1|15613.1|15614.8|15612.8|35
1630526860000|2021-09-01 20:07:40|15615.1|15613.1|15615.7|15613.7|15615.7|15613.7|15614.8|15612.8|43
1630526870000|2021-09-01 20:07:50|15615.8|15613.8|15616.3|15614.3|15616.3|15614.3|15615.8|15613.8|25
1630526880000|2021-09-01 20:08:00|15616.2|15614.2|15616.1|15614.1|15616.6|15614.6|15616.1|15614.1|15
1630526890000|2021-09-01 20:08:10|15616|15614|15615.8|15613.8|15616.1|15614.1|15615.8|15613.8|30
1630526900000|2021-09-01 20:08:20|15615.7|15613.7|15614.8|15612.8|15615.7|15613.7|15614.8|15612.8|35
1630526910000|2021-09-01 20:08:30|15614.7|15612.7|15614.7|15612.7|15614.8|15612.8|15614.3|15612.3|48
1630526920000|2021-09-01 20:08:40|15614.6|15612.6|15615.1|15613.1|15615.1|15613.1|15614.3|15612.3|59
1630526930000|2021-09-01 20:08:50|15615.2|15613.2|15615.7|15613.7|15615.8|15613.8|15615.2|15613.2|26
1630526940000|2021-09-01 20:09:00|15615.6|15613.6|15616.8|15614.8|15617.3|15615.3|15615.6|15613.6|49
1630526950000|2021-09-01 20:09:10|15617.1|15615.1|15617.1|15615.1|15617.3|15615.3|15617.1|15615.1|16
1630526960000|2021-09-01 20:09:20|15617.3|15615.3|15617.8|15615.8|15618|15616|15617.3|15615.3|27
1630526970000|2021-09-01 20:09:30|15617.7|15615.7|15618.5|15616.5|15618.6|15616.6|15617.7|15615.7|58
1630526980000|2021-09-01 20:09:40|15618.3|15616.3|15617.2|15615.2|15618.3|15616.3|15617.2|15615.2|41
1630526990000|2021-09-01 20:09:50|15617.3|15615.3|15616.5|15614.5|15617.3|15615.3|15616.5|15614.5|9
1630527000000|2021-09-01 20:10:00|15616.6|15614.6|15617.2|15615.2|15617.5|15615.5|15616.2|15614.2|43
1630527010000|2021-09-01 20:10:10|15617.3|15615.3|15618.5|15616.5|15618.5|15616.5|15617.2|15615.2|18
1630527020000|2021-09-01 20:10:20|15618.6|15616.6|15617.2|15615.2|15618.6|15616.6|15617.1|15615.1|25
1630527030000|2021-09-01 20:10:30|15617.1|15615.1|15616.1|15614.1|15617.3|15615.3|15615.8|15613.8|30
1630527040000|2021-09-01 20:10:40|15616|15614|15615.5|15613.5|15616.1|15614.1|15615.5|15613.5|32
1630527050000|2021-09-01 20:10:50|15615.3|15613.3|15615.1|15613.1|15615.5|15613.5|15615.1|15613.1|24
1630527060000|2021-09-01 20:11:00|15615.6|15613.6|15616.3|15614.3|15616.7|15614.7|15615.6|15613.6|30
1630527070000|2021-09-01 20:11:10|15616.5|15614.5|15616.3|15614.3|15616.6|15614.6|15615.7|15613.7|53
1630527080000|2021-09-01 20:11:20|15616.2|15614.2|15616.3|15614.3|15616.3|15614.3|15616|15614|14
1630527090000|2021-09-01 20:11:30|15616.5|15614.5|15618.7|15616.7|15618.7|15616.7|15616.5|15614.5|75
1630527100000|2021-09-01 20:11:40|15618.6|15616.6|15617.6|15615.6|15618.7|15616.7|15617.6|15615.6|57
1630527110000|2021-09-01 20:11:50|15617.7|15615.7|15618|15616|15618|15616|15617.6|15615.6|41
1630527120000|2021-09-01 20:12:00|15617.8|15615.8|15617.6|15615.6|15618.1|15616.1|15617.6|15615.6|20
1630527130000|2021-09-01 20:12:10|15617.7|15615.7|15617.7|15615.7|15617.8|15615.8|15617.3|15615.3|18
1630527140000|2021-09-01 20:12:20|15617.6|15615.6|15617.6|15615.6|15618.1|15616.1|15617.5|15615.5|52
1630527150000|2021-09-01 20:12:30|15617.7|15615.7|15617.6|15615.6|15617.7|15615.7|15616.8|15614.8|46
1630527160000|2021-09-01 20:12:40|15617.7|15615.7|15617.6|15615.6|15618|15616|15617|15615|22
1630527170000|2021-09-01 20:12:50|15617.7|15615.7|15617.5|15615.5|15617.7|15615.7|15617.3|15615.3|23
1630527180000|2021-09-01 20:13:00|15617.3|15615.3|15618.3|15616.3|15618.3|15616.3|15617.3|15615.3|63
1630527190000|2021-09-01 20:13:10|15618.6|15616.6|15619.1|15617.1|15619.1|15617.1|15618.6|15616.6|41
1630527200000|2021-09-01 20:13:20|15619|15617|15619.6|15617.6|15619.6|15617.6|15619|15617|43
1630527210000|2021-09-01 20:13:30|15619.7|15617.7|15620.2|15618.2|15620.3|15618.3|15619.6|15617.6|68
1630527220000|2021-09-01 20:13:40|15620.3|15618.3|15621.5|15619.5|15621.6|15619.6|15620.1|15618.1|86
1630527230000|2021-09-01 20:13:50|15621.3|15619.3|15621.6|15619.6|15621.6|15619.6|15621.1|15619.1|51
1630527240000|2021-09-01 20:14:00|15621.5|15619.5|15621.3|15619.3|15621.6|15619.6|15621.1|15619.1|60
1630527250000|2021-09-01 20:14:10|15621.2|15619.2|15621.1|15619.1|15621.6|15619.6|15621.1|15619.1|51
1630527260000|2021-09-01 20:14:20|15621.2|15619.2|15621.7|15619.7|15621.7|15619.7|15620.8|15618.8|34
1630527270000|2021-09-01 20:14:30|15621.6|15619.6|15623.8|15621.8|15623.8|15621.8|15621.3|15619.3|142
1630527280000|2021-09-01 20:14:40|15623.7|15621.7|15624.3|15622.3|15624.7|15622.7|15623.7|15621.7|71
1630527290000|2021-09-01 20:14:50|15624.1|15622.1|15624.1|15622.1|15624.3|15622.3|15623.2|15621.2|89
1630527300000|2021-09-01 20:15:00|15624|15622|15623.2|15621.2|15625.6|15623.6|15622.5|15620.5|330
1630527310000|2021-09-01 20:15:10|15623.1|15621.1|15622|15620|15623.2|15621.2|15621.8|15619.8|52
1630527320000|2021-09-01 20:15:20|15622.1|15620.1|15621.2|15619.2|15622.2|15620.2|15621.2|15619.2|26
1630527330000|2021-09-01 20:15:30|15621.3|15619.3|15620.7|15618.7|15621.3|15619.3|15619.1|15617.1|169
1630527340000|2021-09-01 20:15:40|15620.6|15618.6|15620.5|15618.5|15620.7|15618.7|15620.3|15618.3|7
1630527350000|2021-09-01 20:15:50|15620.6|15618.6|15620|15618|15620.6|15618.6|15620|15618|20
1630527360000|2021-09-01 20:16:00|15619.8|15617.8|15619|15617|15619.8|15617.8|15619|15617|26
1630527370000|2021-09-01 20:16:10|15618.8|15616.8|15618.8|15616.8|15619|15617|15618.7|15616.7|3
1630527380000|2021-09-01 20:16:20|15619|15617|15619.3|15617.3|15619.3|15617.3|15618.5|15616.5|19
1630527390000|2021-09-01 20:16:30|15619.2|15617.2|15619.3|15617.3|15619.3|15617.3|15619|15617|3
1630527400000|2021-09-01 20:16:40|15619.5|15617.5|15619.5|15617.5|15619.5|15617.5|15619.2|15617.2|8
1630527410000|2021-09-01 20:16:50|15619.3|15617.3|15619.5|15617.5|15619.5|15617.5|15619.2|15617.2|2
1630527420000|2021-09-01 20:17:00|15619.2|15617.2|15618.7|15616.7|15619.2|15617.2|15618.5|15616.5|19
1630527430000|2021-09-01 20:17:10|15618.6|15616.6|15618.8|15616.8|15619.2|15617.2|15618.6|15616.6|8
1630527440000|2021-09-01 20:17:20|15618.7|15616.7|15619.6|15617.6|15619.6|15617.6|15618.7|15616.7|6
1630527450000|2021-09-01 20:17:30|15619.5|15617.5|15619|15617|15619.6|15617.6|15619|15617|37
1630527460000|2021-09-01 20:17:40|15618.2|15616.2|15618.1|15616.1|15618.3|15616.3|15617.8|15615.8|32
1630527470000|2021-09-01 20:17:50|15618.2|15616.2|15618.7|15616.7|15618.7|15616.7|15618.1|15616.1|11
1630527480000|2021-09-01 20:18:00|15618.6|15616.6|15618.5|15616.5|15618.7|15616.7|15618.5|15616.5|10
1630527490000|2021-09-01 20:18:10|15618.3|15616.3|15619.2|15617.2|15619.2|15617.2|15618.3|15616.3|11
1630527500000|2021-09-01 20:18:20|15619.5|15617.5|15619.5|15617.5|15619.7|15617.7|15619.5|15617.5|13
1630527510000|2021-09-01 20:18:30|15619.6|15617.6|15619.5|15617.5|15619.6|15617.6|15619.5|15617.5|3
1630527520000|2021-09-01 20:18:40|15619.6|15617.6|15619|15617|15619.6|15617.6|15619|15617|13
1630527530000|2021-09-01 20:18:50|15618.8|15616.8|15619.2|15617.2|15619.2|15617.2|15618.7|15616.7|10
1630527540000|2021-09-01 20:19:00|15619.5|15617.5|15620.2|15618.2|15620.2|15618.2|15619.5|15617.5|10
1630527550000|2021-09-01 20:19:10|15620.1|15618.1|15619.5|15617.5|15620.1|15618.1|15619.5|15617.5|13
1630527560000|2021-09-01 20:19:20|15619.3|15617.3|15619|15617|15619.3|15617.3|15619|15617|7
1630527570000|2021-09-01 20:19:30|15619.1|15617.1|15619|15617|15619.1|15617.1|15618.7|15616.7|5
1630527580000|2021-09-01 20:19:40|15618.6|15616.6|15618.7|15616.7|15618.7|15616.7|15618.6|15616.6|19
1630527590000|2021-09-01 20:19:50|15618.8|15616.8|15618.3|15616.3|15618.8|15616.8|15618.3|15616.3|1
1630527600000|2021-09-01 20:20:00|15618.5|15616.5|15619|15617|15619|15617|15618.5|15616.5|7
1630527610000|2021-09-01 20:20:10|15619.1|15617.1|15619.2|15617.2|15619.2|15617.2|15619.1|15617.1|5
1630527620000|2021-09-01 20:20:20|15619.1|15617.1|15620|15618|15620|15618|15619.1|15617.1|14
1630527630000|2021-09-01 20:20:30|15620.1|15618.1|15620|15618|15620.2|15618.2|15619.7|15617.7|19
1630527640000|2021-09-01 20:20:40|15619.8|15617.8|15619.2|15617.2|15619.8|15617.8|15619.2|15617.2|3
1630527650000|2021-09-01 20:20:50|15619.1|15617.1|15618.7|15616.7|15619.1|15617.1|15618.6|15616.6|4
1630527660000|2021-09-01 20:21:00|||||||||1
1630527670000|2021-09-01 20:21:10|15618.8|15616.8|15618.8|15616.8|15619|15617|15618.8|15616.8|1
1630527680000|2021-09-01 20:21:20|15619|15617|15619.3|15617.3|15619.3|15617.3|15618.8|15616.8|3
1630527690000|2021-09-01 20:21:30|15619.2|15617.2|15619.5|15617.5|15619.5|15617.5|15619.2|15617.2|7
1630527700000|2021-09-01 20:21:40|15619.7|15617.7|15619.8|15617.8|15619.8|15617.8|15619.6|15617.6|1
1630527710000|2021-09-01 20:21:50|||||||||1
1630527720000|2021-09-01 20:22:00|15619.7|15617.7|15620|15618|15620|15618|15619.7|15617.7|8
1630527730000|2021-09-01 20:22:10|15619.8|15617.8|15619.8|15617.8|15620|15618|15619.8|15617.8|6
1630527740000|2021-09-01 20:22:20|15620|15618|15620|15618|15620|15618|15619.8|15617.8|1
1630527750000|2021-09-01 20:22:30|15620.1|15618.1|15620.2|15618.2|15620.2|15618.2|15620|15618|6
1630527760000|2021-09-01 20:22:40|15620.1|15618.1|15620.2|15618.2|15620.2|15618.2|15620|15618|15
1630527770000|2021-09-01 20:22:50|15620|15618|15619.5|15617.5|15620|15618|15619.5|15617.5|14
1630527780000|2021-09-01 20:23:00|15619.3|15617.3|15619.2|15617.2|15619.3|15617.3|15619.2|15617.2|2
1630527790000|2021-09-01 20:23:10|15619.1|15617.1|15619.2|15617.2|15619.2|15617.2|15619|15617|4
1630527800000|2021-09-01 20:23:20|15619.1|15617.1|15619.6|15617.6|15619.7|15617.7|15619|15617|14
1630527810000|2021-09-01 20:23:30|15619.3|15617.3|15619.2|15617.2|15619.3|15617.3|15619.2|15617.2|19
1630527820000|2021-09-01 20:23:40|15619.3|15617.3|15618.5|15616.5|15619.3|15617.3|15618.5|15616.5|18
1630527830000|2021-09-01 20:23:50|15618.6|15616.6|15618.5|15616.5|15618.7|15616.7|15618.5|15616.5|2
1630527840000|2021-09-01 20:24:00|15618.7|15616.7|15619|15617|15619|15617|15618.5|15616.5|36
1630527850000|2021-09-01 20:24:10|15618.8|15616.8|15619|15617|15619|15617|15618.8|15616.8|1
1630527860000|2021-09-01 20:24:20|15619.1|15617.1|15619.1|15617.1|15619.1|15617.1|15619.1|15617.1|1
1630527870000|2021-09-01 20:24:30|15618.8|15616.8|15618.8|15616.8|15618.8|15616.8|15618.7|15616.7|7
1630527880000|2021-09-01 20:24:40|15618.7|15616.7|15618.7|15616.7|15618.7|15616.7|15618.5|15616.5|6
1630527890000|2021-09-01 20:24:50|15618.6|15616.6|15618.7|15616.7|15618.8|15616.8|15618.3|15616.3|8
1630527900000|2021-09-01 20:25:00|15618.6|15616.6|15618.7|15616.7|15619.1|15617.1|15618.6|15616.6|21
1630527910000|2021-09-01 20:25:10|15618.6|15616.6|15618.3|15616.3|15618.6|15616.6|15618.2|15616.2|5
1630527920000|2021-09-01 20:25:20|15618.2|15616.2|15618.1|15616.1|15618.2|15616.2|15618|15616|19
1630527930000|2021-09-01 20:25:30|15618.2|15616.2|15618.3|15616.3|15618.3|15616.3|15618.1|15616.1|8
1630527940000|2021-09-01 20:25:40|15618.2|15616.2|15618.2|15616.2|15618.2|15616.2|15618.2|15616.2|2
1630527950000|2021-09-01 20:25:50|15618.3|15616.3|15618.2|15616.2|15618.3|15616.3|15618.2|15616.2|0
1630527960000|2021-09-01 20:26:00|15618.3|15616.3|15618.2|15616.2|15618.5|15616.5|15618.2|15616.2|4
1630527970000|2021-09-01 20:26:10|15618.3|15616.3|15618.6|15616.6|15618.6|15616.6|15618.2|15616.2|8
1630527990000|2021-09-01 20:26:30|15618.5|15616.5|15618.3|15616.3|15618.6|15616.6|15618.3|15616.3|8
1630528000000|2021-09-01 20:26:40|15618.2|15616.2|15618|15616|15618.2|15616.2|15618|15616|10
1630528010000|2021-09-01 20:26:50|15617.7|15615.7|15617.7|15615.7|15617.7|15615.7|15617.7|15615.7|9
1630528020000|2021-09-01 20:27:00|15617.8|15615.8|15617.8|15615.8|15617.8|15615.8|15617.7|15615.7|1
1630528030000|2021-09-01 20:27:10|15617.7|15615.7|15617.7|15615.7|15618.2|15616.2|15617.7|15615.7|7
1630528050000|2021-09-01 20:27:30|15617.5|15615.5|15617.7|15615.7|15617.8|15615.8|15617.3|15615.3|9
1630528060000|2021-09-01 20:27:40|15617.8|15615.8|15617.7|15615.7|15617.8|15615.8|15617.3|15615.3|25
1630528070000|2021-09-01 20:27:50|15617.6|15615.6|15617.5|15615.5|15617.6|15615.6|15617.3|15615.3|0
1630528080000|2021-09-01 20:28:00|15617.3|15615.3|15617.8|15615.8|15617.8|15615.8|15617.3|15615.3|3
1630528090000|2021-09-01 20:28:10|||||||||1
1630528110000|2021-09-01 20:28:30|15617.7|15615.7|15617.8|15615.8|15617.8|15615.8|15617.6|15615.6|6
1630528120000|2021-09-01 20:28:40|15617.7|15615.7|15617.7|15615.7|15617.8|15615.8|15617.7|15615.7|1
1630528130000|2021-09-01 20:28:50|15617.6|15615.6|15617.8|15615.8|15617.8|15615.8|15617.6|15615.6|1
1630528140000|2021-09-01 20:29:00|15617.6|15615.6|15617.1|15615.1|15617.6|15615.6|15617.1|15615.1|21
1630528160000|2021-09-01 20:29:20|15617.2|15615.2|15617.2|15615.2|15617.2|15615.2|15617.1|15615.1|7
1630528170000|2021-09-01 20:29:30|15617.1|15615.1|15617.2|15615.2|15617.3|15615.3|15617.1|15615.1|0
1630528180000|2021-09-01 20:29:40|15617.1|15615.1|15617.1|15615.1|15617.2|15615.2|15617.1|15615.1|1
1630528190000|2021-09-01 20:29:50|15617.2|15615.2|15617.1|15615.1|15617.2|15615.2|15617.1|15615.1|4
1630528200000|2021-09-01 20:30:00|15617.3|15615.3|15617.7|15615.7|15617.8|15615.8|15617.3|15615.3|20
1630528210000|2021-09-01 20:30:10|15617.8|15615.8|15616.8|15614.8|15617.8|15615.8|15616.8|15614.8|21
1630528220000|2021-09-01 20:30:20|15617.1|15615.1|15617|15615|15617.2|15615.2|15616.8|15614.8|29
1630528230000|2021-09-01 20:30:30|15617.1|15615.1|15616.7|15614.7|15617.1|15615.1|15616.7|15614.7|3
1630528240000|2021-09-01 20:30:40|15616.8|15614.8|15616.6|15614.6|15616.8|15614.8|15616.6|15614.6|3
1630528250000|2021-09-01 20:30:50|15616.7|15614.7|15616.1|15614.1|15616.7|15614.7|15616.1|15614.1|11
1630528260000|2021-09-01 20:31:00|15616.2|15614.2|15616.1|15614.1|15616.3|15614.3|15616.1|15614.1|7
1630528270000|2021-09-01 20:31:10|15616|15614|15616|15614|15616.1|15614.1|15615.6|15613.6|41
1630528280000|2021-09-01 20:31:20|15615.8|15613.8|15615.8|15613.8|15616|15614|15615.6|15613.6|9
1630528290000|2021-09-01 20:31:30|15615.6|15613.6|15615.8|15613.8|15615.8|15613.8|15615.6|15613.6|10
1630528300000|2021-09-01 20:31:40|||||||||7
1630528310000|2021-09-01 20:31:50|15615.6|15613.6|15615.6|15613.6|15615.6|15613.6|15615.6|15613.6|55
1630528320000|2021-09-01 20:32:00|15615.5|15613.5|15614.8|15612.8|15615.5|15613.5|15614.8|15612.8|16
1630528330000|2021-09-01 20:32:10|15614.7|15612.7|15614.7|15612.7|15615.1|15613.1|15614.6|15612.6|18
1630528340000|2021-09-01 20:32:20|15614.6|15612.6|15614.8|15612.8|15614.8|15612.8|15614.6|15612.6|15
1630528350000|2021-09-01 20:32:30|15614.7|15612.7|15614.7|15612.7|15614.8|15612.8|15614.6|15612.6|6
1630528360000|2021-09-01 20:32:40|15614.6|15612.6|15614.6|15612.6|15614.7|15612.7|15614.6|15612.6|2
1630528370000|2021-09-01 20:32:50|15614.7|15612.7|15614.6|15612.6|15614.8|15612.8|15614.6|15612.6|2
1630528380000|2021-09-01 20:33:00|15613.8|15611.8|15614|15612|15614.1|15612.1|15613.7|15611.7|32
1630528390000|2021-09-01 20:33:10|15614.1|15612.1|15614.2|15612.2|15614.3|15612.3|15614|15612|5
1630528400000|2021-09-01 20:33:20|15614.3|15612.3|15614.5|15612.5|15614.5|15612.5|15614.1|15612.1|8
1630528410000|2021-09-01 20:33:30|15614.3|15612.3|15613.6|15611.6|15614.6|15612.6|15613.6|15611.6|11
1630528420000|2021-09-01 20:33:40|15613.7|15611.7|15614|15612|15614|15612|15613.7|15611.7|6
1630528430000|2021-09-01 20:33:50|15614.1|15612.1|15614|15612|15614.1|15612.1|15613.8|15611.8|2
1630528440000|2021-09-01 20:34:00|15613.8|15611.8|15613.8|15611.8|15614.1|15612.1|15613.8|15611.8|2
1630528450000|2021-09-01 20:34:10|||||||||1
1630528460000|2021-09-01 20:34:20|15614|15612|15614|15612|15614.1|15612.1|15613.8|15611.8|7
1630528470000|2021-09-01 20:34:30|15613.8|15611.8|15614.1|15612.1|15614.2|15612.2|15613.8|15611.8|7
1630528480000|2021-09-01 20:34:40|15614.2|15612.2|15614.3|15612.3|15614.5|15612.5|15614.2|15612.2|16
1630528490000|2021-09-01 20:34:50|15614.5|15612.5|15614.6|15612.6|15614.6|15612.6|15614.3|15612.3|2
1630528500000|2021-09-01 20:35:00|15614.5|15612.5|15614.3|15612.3|15614.6|15612.6|15614.3|15612.3|12
1630528510000|2021-09-01 20:35:10|15614.5|15612.5|15615.5|15613.5|15615.5|15613.5|15614.3|15612.3|14
1630528520000|2021-09-01 20:35:20|15615.6|15613.6|15615.7|15613.7|15615.7|15613.7|15615.5|15613.5|0
1630528530000|2021-09-01 20:35:30|15615.6|15613.6|15615.1|15613.1|15616.1|15614.1|15615.1|15613.1|28
1630528540000|2021-09-01 20:35:40|15615.2|15613.2|15615.3|15613.3|15615.5|15613.5|15615.2|15613.2|2
1630528550000|2021-09-01 20:35:50|15615.5|15613.5|15615.8|15613.8|15616.3|15614.3|15615.5|15613.5|12
1630528560000|2021-09-01 20:36:00|15615.6|15613.6|15615.6|15613.6|15615.8|15613.8|15615.6|15613.6|8
1630528570000|2021-09-01 20:36:10|15615.3|15613.3|15615.1|15613.1|15615.3|15613.3|15615|15613|30
1630528580000|2021-09-01 20:36:20|15615.2|15613.2|15615.2|15613.2|15615.3|15613.3|15615.1|15613.1|13
1630528590000|2021-09-01 20:36:30|15615.3|15613.3|15615.2|15613.2|15615.3|15613.3|15615.2|15613.2|5
1630528600000|2021-09-01 20:36:40|15615.1|15613.1|15615|15613|15615.3|15613.3|15614.8|15612.8|3
1630528610000|2021-09-01 20:36:50|15615.1|15613.1|15614.8|15612.8|15615.2|15613.2|15614.8|15612.8|13
1630528620000|2021-09-01 20:37:00|15614.6|15612.6|15613.8|15611.8|15614.6|15612.6|15613.8|15611.8|29
1630528630000|2021-09-01 20:37:10|15613.7|15611.7|15613.7|15611.7|15613.8|15611.8|15613.7|15611.7|7
1630528640000|2021-09-01 20:37:20|15613.8|15611.8|15613.8|15611.8|15613.8|15611.8|15613.7|15611.7|1
1630528650000|2021-09-01 20:37:30|15614|15612|15613.7|15611.7|15614|15612|15613.7|15611.7|7
1630528660000|2021-09-01 20:37:40|15613.8|15611.8|15614.5|15612.5|15614.5|15612.5|15613.8|15611.8|9
1630528670000|2021-09-01 20:37:50|15614.3|15612.3|15614.1|15612.1|15614.3|15612.3|15614|15612|4
1630528680000|2021-09-01 20:38:00|15614.2|15612.2|15614.3|15612.3|15614.6|15612.6|15614.2|15612.2|8
1630528690000|2021-09-01 20:38:10|15614.5|15612.5|15614.5|15612.5|15614.6|15612.6|15614.3|15612.3|4
1630528700000|2021-09-01 20:38:20|15614.3|15612.3|15614.3|15612.3|15614.3|15612.3|15614.3|15612.3|0
1630528710000|2021-09-01 20:38:30|15614.5|15612.5|15614.5|15612.5|15614.6|15612.6|15614.5|15612.5|1
1630528720000|2021-09-01 20:38:40|15614.6|15612.6|15614.6|15612.6|15614.6|15612.6|15614.3|15612.3|17
1630528730000|2021-09-01 20:38:50|15614.7|15612.7|15614.3|15612.3|15614.7|15612.7|15614.3|15612.3|38
1630528740000|2021-09-01 20:39:00|15614.5|15612.5|15614.6|15612.6|15614.6|15612.6|15614.1|15612.1|13
1630528750000|2021-09-01 20:39:10|15614.7|15612.7|15615.2|15613.2|15615.2|15613.2|15614.7|15612.7|9
1630528760000|2021-09-01 20:39:20|15615.1|15613.1|15614.8|15612.8|15615.1|15613.1|15614.8|15612.8|20
1630528770000|2021-09-01 20:39:30|15614.1|15612.1|15614.5|15612.5|15614.5|15612.5|15614.1|15612.1|7
1630528780000|2021-09-01 20:39:40|15614.3|15612.3|15614.1|15612.1|15614.5|15612.5|15614.1|15612.1|1
1630528790000|2021-09-01 20:39:50|15613.8|15611.8|15613.3|15611.3|15614|15612|15613.3|15611.3|31
1630528800000|2021-09-01 20:40:00|15612.8|15610.8|15613|15611|15613.2|15611.2|15612.6|15610.6|49
1630528810000|2021-09-01 20:40:10|15612.8|15610.8|15613.2|15611.2|15613.3|15611.3|15612.8|15610.8|10
1630528820000|2021-09-01 20:40:20|15613.1|15611.1|15612.3|15610.3|15613.3|15611.3|15612.3|15610.3|16
1630528830000|2021-09-01 20:40:30|15612.5|15610.5|15612.2|15610.2|15612.5|15610.5|15612.1|15610.1|6
1630528840000|2021-09-01 20:40:40|15612.1|15610.1|15612.2|15610.2|15612.3|15610.3|15612.1|15610.1|2
1630528850000|2021-09-01 20:40:50|15612.3|15610.3|15612.2|15610.2|15612.3|15610.3|15612.1|15610.1|14
1630528860000|2021-09-01 20:41:00|15612.3|15610.3|15612.1|15610.1|15612.3|15610.3|15612.1|15610.1|2
1630528870000|2021-09-01 20:41:10|||||||||5
1630528880000|2021-09-01 20:41:20|15612.2|15610.2|15613|15611|15613|15611|15612.1|15610.1|60
1630528890000|2021-09-01 20:41:30|15613.1|15611.1|15612.5|15610.5|15613.3|15611.3|15612.5|15610.5|39
1630528900000|2021-09-01 20:41:40|15612.6|15610.6|15612.5|15610.5|15612.7|15610.7|15612.5|15610.5|6
1630528910000|2021-09-01 20:41:50|15612.6|15610.6|15612.8|15610.8|15612.8|15610.8|15612.5|15610.5|1
1630528920000|2021-09-01 20:42:00|15613|15611|15613|15611|15613|15611|15613|15611|7
1630528930000|2021-09-01 20:42:10|15612.8|15610.8|15613|15611|15613|15611|15612.8|15610.8|1
1630528940000|2021-09-01 20:42:20|||||||||4
1630528950000|2021-09-01 20:42:30|15613.1|15611.1|15613.2|15611.2|15613.3|15611.3|15612.8|15610.8|5
1630528960000|2021-09-01 20:42:40|15613.3|15611.3|15613.1|15611.1|15613.3|15611.3|15613.1|15611.1|10
1630528980000|2021-09-01 20:43:00|15613.2|15611.2|15612.8|15610.8|15613.6|15611.6|15612.7|15610.7|33
1630528990000|2021-09-01 20:43:10|15613|15611|15613|15611|15613.2|15611.2|15612.8|15610.8|5
1630529000000|2021-09-01 20:43:20|15612.8|15610.8|15612.8|15610.8|15613|15611|15612.6|15610.6|18
1630529010000|2021-09-01 20:43:30|15612.7|15610.7|15612.5|15610.5|15612.7|15610.7|15612.3|15610.3|16
1630529030000|2021-09-01 20:43:50|15612.6|15610.6|15612.5|15610.5|15612.8|15610.8|15612.5|15610.5|4
1630529040000|2021-09-01 20:44:00|15612.6|15610.6|15612.7|15610.7|15612.7|15610.7|15612.6|15610.6|4
1630529050000|2021-09-01 20:44:10|15612.6|15610.6|15613|15611|15613|15611|15612.6|15610.6|6
1630529060000|2021-09-01 20:44:20|15613.1|15611.1|15613.1|15611.1|15613.1|15611.1|15613|15611|5
1630529070000|2021-09-01 20:44:30|15612.6|15610.6|15612.5|15610.5|15612.6|15610.6|15612.5|15610.5|10
1630529080000|2021-09-01 20:44:40|15612.6|15610.6|15612.6|15610.6|15612.6|15610.6|15612.6|15610.6|11
1630529090000|2021-09-01 20:44:50|15612.7|15610.7|15612.8|15610.8|15613.2|15611.2|15612.7|15610.7|8
1630529100000|2021-09-01 20:45:00|15612.3|15610.3|15613.1|15611.1|15613.2|15611.2|15612.3|15610.3|45
1630529110000|2021-09-01 20:45:10|15613|15611|15612.6|15610.6|15613|15611|15612.3|15610.3|5
1630529120000|2021-09-01 20:45:20|15612.7|15610.7|15611.6|15609.6|15612.7|15610.7|15610.3|15608.3|146
1630529130000|2021-09-01 20:45:30|15611.7|15609.7|15612.8|15610.8|15613.1|15611.1|15611.7|15609.7|15
1630529140000|2021-09-01 20:45:40|15613|15611|15611.8|15609.8|15613|15611|15611.8|15609.8|7
1630529150000|2021-09-01 20:45:50|15612.1|15610.1|15612.2|15610.2|15612.2|15610.2|15612.1|15610.1|7
1630529160000|2021-09-01 20:46:00|15612.1|15610.1|15612.6|15610.6|15612.8|15610.8|15612.1|15610.1|8
1630529170000|2021-09-01 20:46:10|15612.8|15610.8|15612.6|15610.6|15612.8|15610.8|15612.6|15610.6|4
1630529180000|2021-09-01 20:46:20|15612.7|15610.7|15612.7|15610.7|15612.7|15610.7|15612.7|15610.7|0
1630529190000|2021-09-01 20:46:30|15612.6|15610.6|15612.8|15610.8|15612.8|15610.8|15612.6|15610.6|1
1630529200000|2021-09-01 20:46:40|||||||||3
1630529210000|2021-09-01 20:46:50|15612.7|15610.7|15612.3|15610.3|15612.7|15610.7|15612.3|15610.3|4
1630529220000|2021-09-01 20:47:00|15612.2|15610.2|15611.8|15609.8|15612.2|15610.2|15611.2|15609.2|27
1630529230000|2021-09-01 20:47:10|15612.2|15610.2|15612.6|15610.6|15612.6|15610.6|15612.2|15610.2|11
1630529240000|2021-09-01 20:47:20|15612.7|15610.7|15612.6|15610.6|15612.7|15610.7|15612.5|15610.5|3
1630529250000|2021-09-01 20:47:30|15612.7|15610.7|15613.6|15611.6|15613.6|15611.6|15612.7|15610.7|18
1630529260000|2021-09-01 20:47:40|15613.7|15611.7|15613.7|15611.7|15613.8|15611.8|15613.6|15611.6|4
1630529270000|2021-09-01 20:47:50|15613.8|15611.8|15613.8|15611.8|15613.8|15611.8|15613.6|15611.6|0
1630529280000|2021-09-01 20:48:00|15613.7|15611.7|15613.8|15611.8|15614|15612|15613.7|15611.7|5
1630529290000|2021-09-01 20:48:10|15613.6|15611.6|15612.6|15610.6|15613.7|15611.7|15612.6|15610.6|40
1630529300000|2021-09-01 20:48:20|15612.5|15610.5|15612.6|15610.6|15612.8|15610.8|15612.5|15610.5|8
1630529310000|2021-09-01 20:48:30|15612.5|15610.5|15613.3|15611.3|15613.3|15611.3|15612.5|15610.5|8
1630529320000|2021-09-01 20:48:40|15614|15612|15613.8|15611.8|15614.1|15612.1|15613.8|15611.8|17
1630529330000|2021-09-01 20:48:50|15613.7|15611.7|15613.1|15611.1|15613.8|15611.8|15613.1|15611.1|4
1630529340000|2021-09-01 20:49:00|15612.8|15610.8|15609.7|15607.7|15612.8|15610.8|15609.6|15607.6|48
1630529350000|2021-09-01 20:49:10|15609.8|15607.8|15608.2|15606.2|15610|15608|15608.1|15606.1|58
1630529360000|2021-09-01 20:49:20|15608.1|15606.1|15608|15606|15608.2|15606.2|15608|15606|22
1630529370000|2021-09-01 20:49:30|15608.2|15606.2|15607.5|15605.5|15608.3|15606.3|15607.3|15605.3|26
1630529380000|2021-09-01 20:49:40|15607.2|15605.2|15607.8|15605.8|15607.8|15605.8|15607.1|15605.1|36
1630529390000|2021-09-01 20:49:50|15607.7|15605.7|15607.3|15605.3|15607.7|15605.7|15607.2|15605.2|15
1630529400000|2021-09-01 20:50:00|15607.5|15605.5|15607|15605|15607.6|15605.6|15606.8|15604.8|31
1630529410000|2021-09-01 20:50:10|15606.8|15604.8|15606.5|15604.5|15607|15605|15606.3|15604.3|21
1630529420000|2021-09-01 20:50:20|15606.2|15604.2|15605.5|15603.5|15607|15605|15605.3|15603.3|40
1630529430000|2021-09-01 20:50:30|15605.6|15603.6|15605.7|15603.7|15606.2|15604.2|15605.5|15603.5|22
1630529440000|2021-09-01 20:50:40|15605.8|15603.8|15605.7|15603.7|15606|15604|15605.3|15603.3|9
1630529450000|2021-09-01 20:50:50|15605.8|15603.8|15605.2|15603.2|15605.8|15603.8|15605.2|15603.2|4
1630529460000|2021-09-01 20:51:00|15605.3|15603.3|15606.7|15604.7|15606.7|15604.7|15605.2|15603.2|15
1630529470000|2021-09-01 20:51:10|15607|15605|15607.7|15605.7|15608|15606|15607|15605|9
1630529480000|2021-09-01 20:51:20|15607.8|15605.8|15608.5|15606.5|15608.7|15606.7|15607.7|15605.7|18
1630529490000|2021-09-01 20:51:30|15608.2|15606.2|15607.5|15605.5|15608.2|15606.2|15606.8|15604.8|71
1630529500000|2021-09-01 20:51:40|15607.2|15605.2|15607.7|15605.7|15607.7|15605.7|15607.2|15605.2|7
1630529510000|2021-09-01 20:51:50|15607.8|15605.8|15607.2|15605.2|15608|15606|15607.2|15605.2|3
1630529520000|2021-09-01 20:52:00|15607.3|15605.3|15607.7|15605.7|15608|15606|15607.3|15605.3|19
1630529530000|2021-09-01 20:52:10|15607.6|15605.6|15608|15606|15608|15606|15607.6|15605.6|6
1630529540000|2021-09-01 20:52:20|15607.8|15605.8|15607.7|15605.7|15607.8|15605.8|15607.7|15605.7|0
1630529550000|2021-09-01 20:52:30|15607.8|15605.8|15608.2|15606.2|15608.2|15606.2|15607.8|15605.8|2
1630529560000|2021-09-01 20:52:40|15608.3|15606.3|15609.5|15607.5|15609.5|15607.5|15608.3|15606.3|21
1630529570000|2021-09-01 20:52:50|15609.6|15607.6|15609.3|15607.3|15609.6|15607.6|15609.3|15607.3|4
1630529580000|2021-09-01 20:53:00|15609.2|15607.2|15609|15607|15609.2|15607.2|15608.7|15606.7|13
1630529590000|2021-09-01 20:53:10|15608.5|15606.5|15608.2|15606.2|15608.5|15606.5|15608.2|15606.2|13
1630529600000|2021-09-01 20:53:20|15608.1|15606.1|15607.7|15605.7|15608.1|15606.1|15607.3|15605.3|8
1630529610000|2021-09-01 20:53:30|15607.8|15605.8|15608.5|15606.5|15608.5|15606.5|15607.8|15605.8|12
1630529620000|2021-09-01 20:53:40|15608.3|15606.3|15608.3|15606.3|15608.5|15606.5|15608.2|15606.2|3
1630529630000|2021-09-01 20:53:50|15608.2|15606.2|15608.8|15606.8|15608.8|15606.8|15608.2|15606.2|4
1630529640000|2021-09-01 20:54:00|15609|15607|15609|15607|15609|15607|15608.7|15606.7|4
1630529650000|2021-09-01 20:54:10|15609.1|15607.1|15609.2|15607.2|15609.2|15607.2|15608.7|15606.7|8
1630529660000|2021-09-01 20:54:20|15609.1|15607.1|15609|15607|15609.2|15607.2|15608.7|15606.7|5
1630529670000|2021-09-01 20:54:30|15608.8|15606.8|15610.2|15608.2|15610.3|15608.3|15608.8|15606.8|34
1630529680000|2021-09-01 20:54:40|15610.1|15608.1|15609.7|15607.7|15610.2|15608.2|15609.3|15607.3|10
1630529690000|2021-09-01 20:54:50|15610|15608|15610|15608|15610.1|15608.1|15609.8|15607.8|4
1630529700000|2021-09-01 20:55:00|15610.1|15608.1|15609.5|15607.5|15610.6|15608.6|15609.5|15607.5|17
1630529710000|2021-09-01 20:55:10|15609.3|15607.3|15609.3|15607.3|15609.3|15607.3|15609.2|15607.2|3
1630529720000|2021-09-01 20:55:20|15609.6|15607.6|15609.3|15607.3|15609.6|15607.6|15609.3|15607.3|2
1630529730000|2021-09-01 20:55:30|15609.5|15607.5|15609.5|15607.5|15609.5|15607.5|15609.2|15607.2|1
1630529740000|2021-09-01 20:55:40|15609.3|15607.3|15609.2|15607.2|15609.3|15607.3|15608.2|15606.2|5
1630529750000|2021-09-01 20:55:50|15609.3|15607.3|15609.5|15607.5|15609.5|15607.5|15609|15607|4
1630529760000|2021-09-01 20:56:00|15609.3|15607.3|15609.5|15607.5|15609.5|15607.5|15609.3|15607.3|0
1630529770000|2021-09-01 20:56:10|15609.6|15607.6|15609.7|15607.7|15609.7|15607.7|15609.6|15607.6|3
1630529780000|2021-09-01 20:56:20|||||||||1
1630529800000|2021-09-01 20:56:40|15609.6|15607.6|15610|15608|15610|15608|15609.5|15607.5|12
1630529810000|2021-09-01 20:56:50|15609.8|15607.8|15610|15608|15610.1|15608.1|15609.8|15607.8|8
1630529820000|2021-09-01 20:57:00|15610.1|15608.1|15610.7|15608.7|15610.8|15608.8|15610|15608|22
1630529830000|2021-09-01 20:57:10|15610.6|15608.6|15610.5|15608.5|15610.6|15608.6|15610|15608|7
1630529840000|2021-09-01 20:57:20|15610.6|15608.6|15610.2|15608.2|15610.6|15608.6|15610|15608|15
1630529850000|2021-09-01 20:57:30|15610.1|15608.1|15610.2|15608.2|15610.2|15608.2|15610.1|15608.1|0
1630529860000|2021-09-01 20:57:40|15610.1|15608.1|15610.8|15608.8|15610.8|15608.8|15610|15608|3
1630529870000|2021-09-01 20:57:50|15611.2|15609.2|15611.7|15609.7|15611.7|15609.7|15611.1|15609.1|10
1630529880000|2021-09-01 20:58:00|15611.8|15609.8|15612|15610|15612.1|15610.1|15611.2|15609.2|16
1630529890000|2021-09-01 20:58:10|||||||||1
1630529900000|2021-09-01 20:58:20|15612.1|15610.1|15612.6|15610.6|15612.6|15610.6|15612.1|15610.1|10
1630529910000|2021-09-01 20:58:30|15612.5|15610.5|15612.2|15610.2|15612.5|15610.5|15612.2|15610.2|5
1630529920000|2021-09-01 20:58:40|15612.3|15610.3|15612.6|15610.6|15612.7|15610.7|15612.3|15610.3|16
1630529930000|2021-09-01 20:58:50|15612.7|15610.7|15612.6|15610.6|15612.8|15610.8|15612.5|15610.5|18
1630529940000|2021-09-01 20:59:00|15612.7|15610.7|15612.2|15610.2|15612.7|15610.7|15612.2|15610.2|11
1630529950000|2021-09-01 20:59:10|15612.3|15610.3|15612.5|15610.5|15612.7|15610.7|15612.3|15610.3|6
1630529960000|2021-09-01 20:59:20|15612.6|15610.6|15612.7|15610.7|15613.3|15611.3|15612.6|15610.6|20
1630529970000|2021-09-01 20:59:30|15612.8|15610.8|15613.7|15611.7|15613.7|15611.7|15612.8|15610.8|21
1630529980000|2021-09-01 20:59:40|15613.8|15611.8|15612.3|15610.3|15613.8|15611.8|15612.2|15610.2|24
1630529990000|2021-09-01 20:59:50|15612.5|15610.5|15614.6|15609.6|15614.6|15610.5|15611.5|15609.5|28
1630530000000|2021-09-01 21:00:00|15614.5|15609.5|15614|15609|15614.7|15609.7|15614|15609|1
1630530010000|2021-09-01 21:00:10|15614.1|15609.1|15614.1|15609.1|15614.1|15609.1|15614.1|15609.1|0
1630530070000|2021-09-01 21:01:10|15613.6|15608.6|15613.8|15608.8|15613.8|15608.8|15613.6|15608.6|0
1630530110000|2021-09-01 21:01:50|15614.3|15609.3|15614.3|15609.3|15614.3|15609.3|15614.3|15609.3|0
1630530130000|2021-09-01 21:02:10|15613.7|15608.7|15613.8|15608.8|15613.8|15608.8|15613.7|15608.7|0
1630530140000|2021-09-01 21:02:20|15613.9|15608.9|15613.9|15608.9|15613.9|15608.9|15613.9|15608.9|0
1630530160000|2021-09-01 21:02:40|15613.7|15608.7|15613.8|15608.8|15613.8|15608.8|15613.6|15608.6|0
1630530180000|2021-09-01 21:03:00|15613.7|15608.7|15613.7|15608.7|15613.7|15608.7|15613.7|15608.7|0
1630530210000|2021-09-01 21:03:30|15614|15609|15613.7|15608.7|15614|15609|15613.7|15608.7|0
1630530230000|2021-09-01 21:03:50|15613.5|15608.5|15613.5|15608.5|15613.5|15608.5|15613.5|15608.5|0
1630530240000|2021-09-01 21:04:00|15613.7|15608.7|15613.4|15608.4|15613.7|15608.7|15613.4|15608.4|0
1630530250000|2021-09-01 21:04:10|15613.7|15608.7|15613.7|15608.7|15613.7|15608.7|15613.7|15608.7|0
1630530280000|2021-09-01 21:04:40|15613.3|15608.3|15613.3|15608.3|15613.3|15608.3|15613.3|15608.3|0
1630530300000|2021-09-01 21:05:00|15613|15608|15612.9|15607.9|15613|15608|15612.9|15607.9|0
1630530320000|2021-09-01 21:05:20|15613|15608|15613|15608|15613|15608|15613|15608|0
1630530380000|2021-09-01 21:06:20|15613.1|15608.1|15613.4|15608.4|15613.4|15608.4|15613|15608|0
1630530400000|2021-09-01 21:06:40|15612.9|15607.9|15612.9|15607.9|15612.9|15607.9|15612.9|15607.9|0
1630530420000|2021-09-01 21:07:00|15613|15608|15613|15608|15613|15608|15613|15608|0
1630530430000|2021-09-01 21:07:10|15612.9|15607.9|15613.3|15608.3|15613.3|15608.3|15612.9|15607.9|0
1630530450000|2021-09-01 21:07:30|15612.9|15607.9|15612.9|15607.9|15612.9|15607.9|15612.9|15607.9|0
1630530480000|2021-09-01 21:08:00|15613|15608|15613|15608|15613|15608|15613|15608|0
1630530550000|2021-09-01 21:09:10|15613.5|15608.5|15613.5|15608.5|15613.5|15608.5|15613.5|15608.5|0
1630530680000|2021-09-01 21:11:20|15613.4|15608.4|15613.4|15608.4|15613.4|15608.4|15613.4|15608.4|0
1630530720000|2021-09-01 21:12:00|15612.8|15607.8|15612.8|15607.8|15612.8|15607.8|15612.8|15607.8|0
1630530780000|2021-09-01 21:13:00|15612.9|15607.9|15613|15608|15613|15608|15612.9|15607.9|0
1630530790000|2021-09-01 21:13:10|15613.1|15608.1|15613.1|15608.1|15613.1|15608.1|15613.1|15608.1|0
1630530830000|2021-09-01 21:13:50|15613|15608|15613.2|15608.2|15613.2|15608.2|15612.8|15607.8|0
1630530840000|2021-09-01 21:14:00|15613.3|15608.3|15613.5|15608.5|15613.5|15608.5|15613.3|15608.3|0
1630530850000|2021-09-01 21:14:10|15613.7|15608.7|15613.7|15608.7|15613.7|15608.7|15613.7|15608.7|0
1630530870000|2021-09-01 21:14:30|15613.6|15608.6|15613.6|15608.6|15613.6|15608.6|15613.6|15608.6|0
1630530880000|2021-09-01 21:14:40|15613.7|15608.7|15613.6|15608.6|15613.7|15608.7|15613.6|15608.6|0
1630530900000|2021-09-01 21:15:00|15613.7|15608.7|15613.7|15608.7|15613.7|15608.7|15613.7|15608.7|0
1630530910000|2021-09-01 21:15:10|15613.6|15608.6|15613.6|15608.6|15613.6|15608.6|15613.6|15608.6|0
1630530930000|2021-09-01 21:15:30|15613.3|15608.3|15613.3|15608.3|15613.3|15608.3|15613.3|15608.3|0
1630530940000|2021-09-01 21:15:40|15613.2|15608.2|15613.7|15608.7|15613.7|15608.7|15613.2|15608.2|0
1630530960000|2021-09-01 21:16:00|15613.8|15608.8|15613.8|15608.8|15613.8|15608.8|15613.8|15608.8|0
1630530980000|2021-09-01 21:16:20|15613.9|15608.9|15613.1|15608.1|15613.9|15608.9|15613.1|15608.1|0
1630531020000|2021-09-01 21:17:00|15613.3|15608.3|15613.3|15608.3|15613.3|15608.3|15613.3|15608.3|0
1630531080000|2021-09-01 21:18:00|15613.1|15608.1|15613.1|15608.1|15613.1|15608.1|15613.1|15608.1|0
1630531100000|2021-09-01 21:18:20|15613.2|15608.2|15613.2|15608.2|15613.2|15608.2|15613.1|15608.1|0
1630531130000|2021-09-01 21:18:50|15613.1|15608.1|15613|15608|15613.1|15608.1|15613|15608|0
1630531140000|2021-09-01 21:19:00|15613.1|15608.1|15613.3|15608.3|15613.3|15608.3|15613.1|15608.1|0
1630531150000|2021-09-01 21:19:10|15613.2|15608.2|15613.2|15608.2|15613.2|15608.2|15613.2|15608.2|0
1630531170000|2021-09-01 21:19:30|15613|15608|15613|15608|15613|15608|15613|15608|0
1630531180000|2021-09-01 21:19:40|15613.1|15608.1|15613.1|15608.1|15613.1|15608.1|15613.1|15608.1|0
1630531190000|2021-09-01 21:19:50|15612.9|15607.9|15612.9|15607.9|15612.9|15607.9|15612.9|15607.9|0
1630531200000|2021-09-01 21:20:00|15612.7|15607.7|15612.7|15607.7|15612.7|15607.7|15612.7|15607.7|0
1630531210000|2021-09-01 21:20:10|15612.8|15607.8|15612.8|15607.8|15612.8|15607.8|15612.8|15607.8|0
1630531230000|2021-09-01 21:20:30|15613|15608|15613|15608|15613|15608|15613|15608|0
1630531280000|2021-09-01 21:21:20|15612.9|15607.9|15612.9|15607.9|15612.9|15607.9|15612.9|15607.9|0
1630531320000|2021-09-01 21:22:00|15612.8|15607.8|15612.9|15607.9|15612.9|15607.9|15612.8|15607.8|0
1630531350000|2021-09-01 21:22:30|15612.7|15607.7|15612.7|15607.7|15612.7|15607.7|15612.7|15607.7|0
1630531360000|2021-09-01 21:22:40|15612.9|15607.9|15612.9|15607.9|15612.9|15607.9|15612.9|15607.9|0
1630531370000|2021-09-01 21:22:50|15612.5|15607.5|15612.8|15607.8|15612.8|15607.8|15612.4|15607.4|0
1630531380000|2021-09-01 21:23:00|15612.6|15607.6|15612.6|15607.6|15612.6|15607.6|15612.6|15607.6|0
1630531390000|2021-09-01 21:23:10|15612.8|15607.8|15612.8|15607.8|15612.8|15607.8|15612.8|15607.8|0
1630531410000|2021-09-01 21:23:30|15612.5|15607.5|15612.5|15607.5|15612.5|15607.5|15612.5|15607.5|0
1630531430000|2021-09-01 21:23:50|15612.6|15607.6|15612.6|15607.6|15612.6|15607.6|15612.6|15607.6|0
1630531440000|2021-09-01 21:24:00|15612.8|15607.8|15612.8|15607.8|15612.8|15607.8|15612.8|15607.8|0
1630531500000|2021-09-01 21:25:00|15612.6|15607.6|15612.6|15607.6|15612.6|15607.6|15612.6|15607.6|0
1630531550000|2021-09-01 21:25:50|15612.7|15607.7|15612.8|15607.8|15612.8|15607.8|15612.7|15607.7|0
1630531580000|2021-09-01 21:26:20|15612.9|15607.9|15612.9|15607.9|15612.9|15607.9|15612.9|15607.9|0
1630531590000|2021-09-01 21:26:30|15613|15608|15613|15608|15613|15608|15613|15608|0
1630531600000|2021-09-01 21:26:40|15613.1|15608.1|15613.1|15608.1|15613.1|15608.1|15613.1|15608.1|0
1630531610000|2021-09-01 21:26:50|15613.2|15608.2|15613.2|15608.2|15613.2|15608.2|15613.2|15608.2|0
1630531630000|2021-09-01 21:27:10|15613|15608|15613|15608|15613|15608|15613|15608|0
1630531690000|2021-09-01 21:28:10|15613.2|15608.2|15613.2|15608.2|15613.2|15608.2|15613.2|15608.2|0
1630531750000|2021-09-01 21:29:10|15613.6|15608.6|15613.3|15608.3|15613.6|15608.6|15613.3|15608.3|0
1630531770000|2021-09-01 21:29:30|15613.4|15608.4|15613.4|15608.4|15613.4|15608.4|15613.4|15608.4|0
1630531840000|2021-09-01 21:30:40|15613.7|15608.7|15613.7|15608.7|15613.7|15608.7|15613.7|15608.7|0
1630531890000|2021-09-01 21:31:30|15613.6|15608.6|15613.7|15608.7|15613.7|15608.7|15613.6|15608.6|0
1630531910000|2021-09-01 21:31:50|15613.6|15608.6|15613.6|15608.6|15613.6|15608.6|15613.4|15608.4|0
1630531920000|2021-09-01 21:32:00|15613.7|15608.7|15613.7|15608.7|15613.7|15608.7|15613.7|15608.7|0
1630531940000|2021-09-01 21:32:20|15613.4|15608.4|15613.4|15608.4|15613.4|15608.4|15613.4|15608.4|0
1630532040000|2021-09-01 21:34:00|15613.3|15608.3|15613.3|15608.3|15613.3|15608.3|15613.3|15608.3|0
1630532100000|2021-09-01 21:35:00|15613.2|15608.2|15613.2|15608.2|15613.2|15608.2|15613.2|15608.2|0
1630532200000|2021-09-01 21:36:40|15613.4|15608.4|15613.4|15608.4|15613.4|15608.4|15613.4|15608.4|0
1630532260000|2021-09-01 21:37:40|15613.5|15608.5|15613.5|15608.5|15613.5|15608.5|15613.5|15608.5|0
1630532270000|2021-09-01 21:37:50|15613.6|15608.6|15613.4|15608.4|15613.6|15608.6|15613.4|15608.4|0
1630532290000|2021-09-01 21:38:10|15613.3|15608.3|15613.3|15608.3|15613.3|15608.3|15613.3|15608.3|0
1630532320000|2021-09-01 21:38:40|15613|15608|15613|15608|15613|15608|15613|15608|0
1630532330000|2021-09-01 21:38:50|15613.1|15608.1|15613.1|15608.1|15613.1|15608.1|15613|15608|0
1630532350000|2021-09-01 21:39:10|15613|15608|15613|15608|15613|15608|15613|15608|0
1630532370000|2021-09-01 21:39:30|15613.2|15608.2|15613.2|15608.2|15613.2|15608.2|15613.2|15608.2|0
1630532390000|2021-09-01 21:39:50|15613.6|15608.6|15613.6|15608.6|15613.6|15608.6|15613.6|15608.6|0
1630532470000|2021-09-01 21:41:10|15613.7|15608.7|15613.7|15608.7|15613.7|15608.7|15613.7|15608.7|0
1630532490000|2021-09-01 21:41:30|15613.6|15608.6|15613.7|15608.7|15613.7|15608.7|15613.6|15608.6|0
1630532510000|2021-09-01 21:41:50|15613.6|15608.6|15613.6|15608.6|15613.6|15608.6|15613.6|15608.6|0
1630532520000|2021-09-01 21:42:00|15613.7|15608.7|15613.3|15608.3|15613.8|15608.8|15613.3|15608.3|0
1630532530000|2021-09-01 21:42:10|15613.5|15608.5|15613.5|15608.5|15613.5|15608.5|15613.4|15608.4|0
1630532540000|2021-09-01 21:42:20|15613.6|15608.6|15613.6|15608.6|15613.6|15608.6|15613.5|15608.5|0
1630532560000|2021-09-01 21:42:40|15613.5|15608.5|15613.5|15608.5|15613.5|15608.5|15613.5|15608.5|0
1630532580000|2021-09-01 21:43:00|15614.1|15609.1|15614.1|15609.1|15614.1|15609.1|15614.1|15609.1|0
1630532590000|2021-09-01 21:43:10|15613.8|15608.8|15614|15609|15614|15609|15613.8|15608.8|0
1630532610000|2021-09-01 21:43:30|15613.7|15608.7|15613.7|15608.7|15613.7|15608.7|15613.7|15608.7|0
1630532780000|2021-09-01 21:46:20|15613.9|15608.9|15614.1|15609.1|15614.1|15609.1|15613.9|15608.9|0
1630532850000|2021-09-01 21:47:30|15614.2|15609.2|15614.2|15609.2|15614.2|15609.2|15614.2|15609.2|0
1630532870000|2021-09-01 21:47:50|15614.1|15609.1|15614.1|15609.1|15614.1|15609.1|15614.1|15609.1|0
1630532880000|2021-09-01 21:48:00|15614|15609|15614.1|15609.1|15614.1|15609.1|15614|15609|0
1630532890000|2021-09-01 21:48:10|15614.2|15609.2|15614.2|15609.2|15614.2|15609.2|15614.2|15609.2|0
1630532910000|2021-09-01 21:48:30|15614.1|15609.1|15614.1|15609.1|15614.1|15609.1|15614.1|15609.1|0
1630532920000|2021-09-01 21:48:40|15614.2|15609.2|15614.2|15609.2|15614.2|15609.2|15614.2|15609.2|0
1630532930000|2021-09-01 21:48:50|15614.3|15609.3|15614.3|15609.3|15614.3|15609.3|15614.3|15609.3|0
1630533000000|2021-09-01 21:50:00|15614.2|15609.2|15614.2|15609.2|15614.2|15609.2|15614.2|15609.2|0
1630533120000|2021-09-01 21:52:00|15614.1|15609.1|15614|15609|15614.1|15609.1|15614|15609|0
1630533290000|2021-09-01 21:54:50|15614.1|15609.1|15614.1|15609.1|15614.1|15609.1|15614.1|15609.1|0
1630533310000|2021-09-01 21:55:10|15614|15609|15614|15609|15614|15609|15614|15609|0
1630533320000|2021-09-01 21:55:20|15614.1|15609.1|15614.1|15609.1|15614.1|15609.1|15614.1|15609.1|0
1630533380000|2021-09-01 21:56:20|15614|15609|15614|15609|15614|15609|15614|15609|0
1630533400000|2021-09-01 21:56:40|15613.5|15608.5|15613.6|15608.6|15613.6|15608.6|15613.5|15608.5|0
1630533410000|2021-09-01 21:56:50|15613.4|15608.4|15613.6|15608.6|15613.6|15608.6|15613.4|15608.4|0
1630533470000|2021-09-01 21:57:50|15613.2|15608.2|15613.5|15608.5|15613.5|15608.5|15613.2|15608.2|0
1630533500000|2021-09-01 21:58:20|15613.6|15608.6|15613.5|15608.5|15613.6|15608.6|15613.5|15608.5|0
1630533570000|2021-09-01 21:59:30|15613.3|15608.3|15613.4|15608.4|15613.4|15608.4|15613.3|15608.3|0
1630533600000|2021-09-01 22:00:00|15609.7|15607.7|15608.7|15606.7|15613.5|15611.5|15608.7|15606.7|97
1630533610000|2021-09-01 22:00:10|15609.6|15607.6|15610.8|15608.8|15611|15609|15609.3|15607.3|11
1630533620000|2021-09-01 22:00:20|15610.7|15608.7|15613.3|15611.3|15613.3|15611.3|15610.3|15608.3|79
1630533630000|2021-09-01 22:00:30|15613.2|15611.2|15613.8|15611.8|15614.1|15612.1|15613.2|15611.2|20
1630533640000|2021-09-01 22:00:40|15613.3|15611.3|15612.8|15610.8|15614|15612|15612.8|15610.8|16
1630533650000|2021-09-01 22:00:50|15613|15611|15613|15611|15613.8|15611.8|15613|15611|28
1630533660000|2021-09-01 22:01:00|15613.3|15611.3|15613.5|15611.5|15614|15612|15612.8|15610.8|40
1630533670000|2021-09-01 22:01:10|15613.6|15611.6|15614.5|15612.5|15614.5|15612.5|15613.2|15611.2|20
1630533680000|2021-09-01 22:01:20|15614.1|15612.1|15614|15612|15614.5|15612.5|15614|15612|20
1630533690000|2021-09-01 22:01:30|15613.7|15611.7|15612.7|15610.7|15613.7|15611.7|15612.7|15610.7|25
1630533700000|2021-09-01 22:01:40|15612.8|15610.8|15613.7|15611.7|15614.6|15612.6|15612.8|15610.8|15
1630533710000|2021-09-01 22:01:50|15613.6|15611.6|15613.7|15611.7|15613.7|15611.7|15613.6|15611.6|6
1630533720000|2021-09-01 22:02:00|15613.6|15611.6|15613.6|15611.6|15613.6|15611.6|15612.6|15610.6|18
1630533730000|2021-09-01 22:02:10|15613.5|15611.5|15613.2|15611.2|15613.5|15611.5|15613.1|15611.1|15
1630533740000|2021-09-01 22:02:20|15613.1|15611.1|15612.8|15610.8|15613.1|15611.1|15612.8|15610.8|2
1630533750000|2021-09-01 22:02:30|15612.7|15610.7|15614|15612|15614.5|15612.5|15612.7|15610.7|9
1630533760000|2021-09-01 22:02:40|15614.1|15612.1|15616.5|15614.5|15616.7|15614.7|15614.1|15612.1|77
1630533770000|2021-09-01 22:02:50|15616.3|15614.3|15615.2|15613.2|15616.3|15614.3|15615.2|15613.2|9
1630533780000|2021-09-01 22:03:00|15615.1|15613.1|15616.6|15614.6|15616.6|15614.6|15615.1|15613.1|8
1630533790000|2021-09-01 22:03:10|15616.7|15614.7|15616.6|15614.6|15617|15615|15616.5|15614.5|17
1630533800000|2021-09-01 22:03:20|15616.3|15614.3|15616.5|15614.5|15616.7|15614.7|15615.8|15613.8|6
1630533810000|2021-09-01 22:03:30|15616.3|15614.3|15615.6|15613.6|15616.3|15614.3|15615.3|15613.3|7
1630533820000|2021-09-01 22:03:40|15616.1|15614.1|15616.3|15614.3|15616.3|15614.3|15616.1|15614.1|7
1630533830000|2021-09-01 22:03:50|15616.2|15614.2|15616.2|15614.2|15616.2|15614.2|15616.2|15614.2|3
1630533840000|2021-09-01 22:04:00|15616.1|15614.1|15616.3|15614.3|15616.8|15614.8|15616.1|15614.1|1
1630533850000|2021-09-01 22:04:10|15616.2|15614.2|15616.7|15614.7|15616.7|15614.7|15616.2|15614.2|1
1630533860000|2021-09-01 22:04:20|15616.6|15614.6|15616.7|15614.7|15616.7|15614.7|15616.1|15614.1|24
1630533870000|2021-09-01 22:04:30|15616.6|15614.6|15616.6|15614.6|15616.6|15614.6|15616.1|15614.1|4
1630533880000|2021-09-01 22:04:40|15616.7|15614.7|15617|15615|15617.1|15615.1|15616.6|15614.6|1
1630533890000|2021-09-01 22:04:50|15617.1|15615.1|15617.2|15615.2|15617.5|15615.5|15617.1|15615.1|13
1630533900000|2021-09-01 22:05:00|15617|15615|15618.1|15616.1|15618.1|15616.1|15617|15615|15
1630533910000|2021-09-01 22:05:10|15618.2|15616.2|15618.2|15616.2|15618.2|15616.2|15617.8|15615.8|9
1630533920000|2021-09-01 22:05:20|15618.3|15616.3|15618.2|15616.2|15618.3|15616.3|15618.2|15616.2|4
1630533930000|2021-09-01 22:05:30|15618.1|15616.1|15618|15616|15618.3|15616.3|15618|15616|10
1630533940000|2021-09-01 22:05:40|15618.1|15616.1|15618.2|15616.2|15618.5|15616.5|15618.1|15616.1|7
1630533950000|2021-09-01 22:05:50|15618.3|15616.3|15618.1|15616.1|15618.6|15616.6|15618.1|15616.1|16
1630533960000|2021-09-01 22:06:00|15618|15616|15618.2|15616.2|15618.3|15616.3|15617.8|15615.8|13
1630533970000|2021-09-01 22:06:10|15618|15616|15617.6|15615.6|15618|15616|15617.6|15615.6|7
1630533980000|2021-09-01 22:06:20|15617.7|15615.7|15618.2|15616.2|15618.2|15616.2|15617.1|15615.1|23
1630533990000|2021-09-01 22:06:30|15618.1|15616.1|15618|15616|15618.1|15616.1|15618|15616|1
1630534000000|2021-09-01 22:06:40|15617.8|15615.8|15616.6|15614.6|15618.2|15616.2|15616.6|15614.6|21
1630534010000|2021-09-01 22:06:50|15616.3|15614.3|15616.5|15614.5|15616.8|15614.8|15616.3|15614.3|10
1630534020000|2021-09-01 22:07:00|15616.3|15614.3|15616|15614|15616.3|15614.3|15615.8|15613.8|3
1630534030000|2021-09-01 22:07:10|15615.6|15613.6|15615.5|15613.5|15616|15614|15615.5|15613.5|8
1630534040000|2021-09-01 22:07:20|15615.3|15613.3|15616.6|15614.6|15616.7|15614.7|15615.1|15613.1|14
1630534050000|2021-09-01 22:07:30|15616.7|15614.7|15617|15615|15617.5|15615.5|15616.7|15614.7|16
1630534060000|2021-09-01 22:07:40|15617.1|15615.1|15616.8|15614.8|15617.3|15615.3|15616.8|15614.8|3
1630534070000|2021-09-01 22:07:50|15617|15615|15616.7|15614.7|15617|15615|15616.3|15614.3|1
1630534080000|2021-09-01 22:08:00|15616.8|15614.8|15615.7|15613.7|15616.8|15614.8|15615.6|15613.6|8
1630534090000|2021-09-01 22:08:10|15615.6|15613.6|15615.5|15613.5|15615.7|15613.7|15615.2|15613.2|2
1630534100000|2021-09-01 22:08:20|15615.3|15613.3|15615.3|15613.3|15615.5|15613.5|15615.2|15613.2|13
1630534110000|2021-09-01 22:08:30|15615.6|15613.6|15615.5|15613.5|15615.6|15613.6|15615.5|15613.5|1
1630534120000|2021-09-01 22:08:40|15615.6|15613.6|15615.6|15613.6|15615.6|15613.6|15615.6|15613.6|0
1630534130000|2021-09-01 22:08:50|15615.3|15613.3|15615.7|15613.7|15615.8|15613.8|15615.3|15613.3|3
1630534140000|2021-09-01 22:09:00|15615.6|15613.6|15615.7|15613.7|15615.7|15613.7|15615.6|15613.6|2
1630534150000|2021-09-01 22:09:10|15615.6|15613.6|15615.6|15613.6|15615.7|15613.7|15615.6|15613.6|3
1630534160000|2021-09-01 22:09:20|15615.3|15613.3|15615.5|15613.5|15615.5|15613.5|15615.2|15613.2|4
1630534170000|2021-09-01 22:09:30|15615.7|15613.7|15615.7|15613.7|15615.7|15613.7|15615.7|15613.7|1
1630534180000|2021-09-01 22:09:40|15615.8|15613.8|15617.7|15615.7|15618|15616|15615.8|15613.8|55
1630534190000|2021-09-01 22:09:50|15617.8|15615.8|15617.7|15615.7|15617.8|15615.8|15617.6|15615.6|8
1630534200000|2021-09-01 22:10:00|15617.8|15615.8|15618.3|15616.3|15618.3|15616.3|15617.8|15615.8|16
1630534210000|2021-09-01 22:10:10|15618.6|15616.6|15619.1|15617.1|15619.8|15617.8|15618.5|15616.5|52
1630534220000|2021-09-01 22:10:20|15619.2|15617.2|15619.5|15617.5|15619.5|15617.5|15619.2|15617.2|8
1630534230000|2021-09-01 22:10:30|15619.6|15617.6|15619.8|15617.8|15620.1|15618.1|15619.3|15617.3|31
1630534240000|2021-09-01 22:10:40|15620.1|15618.1|15620.2|15618.2|15620.2|15618.2|15620.1|15618.1|12
1630534250000|2021-09-01 22:10:50|15620.1|15618.1|15619.7|15617.7|15620.1|15618.1|15619.7|15617.7|15
1630534260000|2021-09-01 22:11:00|15619.8|15617.8|15620.7|15618.7|15620.7|15618.7|15619.7|15617.7|13
1630534270000|2021-09-01 22:11:10|15620.8|15618.8|15621|15619|15621.1|15619.1|15620.7|15618.7|18
1630534280000|2021-09-01 22:11:20|15621.2|15619.2|15620.7|15618.7|15621.3|15619.3|15620.7|15618.7|45
1630534290000|2021-09-01 22:11:30|15620.6|15618.6|15621.1|15619.1|15621.6|15619.6|15620.6|15618.6|35
1630534300000|2021-09-01 22:11:40|15620.8|15618.8|15621|15619|15621.1|15619.1|15620.3|15618.3|10
1630534310000|2021-09-01 22:11:50|15620.8|15618.8|15620.7|15618.7|15621|15619|15620.7|15618.7|4
1630534320000|2021-09-01 22:12:00|15620.8|15618.8|15621|15619|15621|15619|15620.8|15618.8|4
1630534330000|2021-09-01 22:12:10|||||||||1
1630534340000|2021-09-01 22:12:20|15621.1|15619.1|15620.3|15618.3|15621.1|15619.1|15620.3|15618.3|6
1630534350000|2021-09-01 22:12:30|15620.5|15618.5|15620.5|15618.5|15620.5|15618.5|15620.5|15618.5|3
1630534360000|2021-09-01 22:12:40|15620.3|15618.3|15620.2|15618.2|15620.5|15618.5|15620.2|15618.2|3
1630534390000|2021-09-01 22:13:10|15620.1|15618.1|15619.8|15617.8|15620.1|15618.1|15619.8|15617.8|7
1630534400000|2021-09-01 22:13:20|15619.7|15617.7|15620|15618|15620|15618|15619.7|15617.7|4
1630534410000|2021-09-01 22:13:30|15619.8|15617.8|15620.2|15618.2|15620.2|15618.2|15619.8|15617.8|5
1630534420000|2021-09-01 22:13:40|15620.3|15618.3|15620.8|15618.8|15620.8|15618.8|15620.3|15618.3|2
1630534430000|2021-09-01 22:13:50|15620.7|15618.7|15620.7|15618.7|15620.7|15618.7|15620.7|15618.7|2
1630534440000|2021-09-01 22:14:00|15620.6|15618.6|15619|15617|15620.7|15618.7|15618.7|15616.7|44
1630534450000|2021-09-01 22:14:10|15619.2|15617.2|15619.5|15617.5|15619.5|15617.5|15619.1|15617.1|8
1630534460000|2021-09-01 22:14:20|15619.3|15617.3|15619.3|15617.3|15619.6|15617.6|15619.3|15617.3|2
1630534470000|2021-09-01 22:14:30|15619.5|15617.5|15619.2|15617.2|15619.5|15617.5|15619.2|15617.2|2
1630534480000|2021-09-01 22:14:40|15619.3|15617.3|15619.2|15617.2|15619.5|15617.5|15619.2|15617.2|4
1630534490000|2021-09-01 22:14:50|15619.3|15617.3|15619|15617|15619.3|15617.3|15619|15617|10
1630534500000|2021-09-01 22:15:00|15619.1|15617.1|15619.2|15617.2|15619.3|15617.3|15619.1|15617.1|5
1630534510000|2021-09-01 22:15:10|15619.3|15617.3|15619.2|15617.2|15619.6|15617.6|15619.2|15617.2|0
1630534520000|2021-09-01 22:15:20|15619.3|15617.3|15619.5|15617.5|15619.5|15617.5|15619.3|15617.3|1
1630534530000|2021-09-01 22:15:30|15619.6|15617.6|15619.8|15617.8|15619.8|15617.8|15619.6|15617.6|5
1630534540000|2021-09-01 22:15:40|15619.7|15617.7|15619.7|15617.7|15619.7|15617.7|15619.7|15617.7|1
1630534550000|2021-09-01 22:15:50|15619.8|15617.8|15619.7|15617.7|15619.8|15617.8|15619.7|15617.7|3
1630534570000|2021-09-01 22:16:10|15619.8|15617.8|15620.5|15618.5|15620.5|15618.5|15619.8|15617.8|18
1630534590000|2021-09-01 22:16:30|15620.2|15618.2|15620.2|15618.2|15620.2|15618.2|15620|15618|6
1630534600000|2021-09-01 22:16:40|15620.3|15618.3|15620.5|15618.5|15620.5|15618.5|15620.3|15618.3|1
1630534610000|2021-09-01 22:16:50|15620.6|15618.6|15620.2|15618.2|15621|15619|15620.1|15618.1|27
1630534620000|2021-09-01 22:17:00|15620.3|15618.3|15620.5|15618.5|15620.5|15618.5|15620.2|15618.2|4
1630534630000|2021-09-01 22:17:10|15620.3|15618.3|15620.5|15618.5|15620.5|15618.5|15620.3|15618.3|1
1630534640000|2021-09-01 22:17:20|15620.3|15618.3|15620|15618|15620.3|15618.3|15620|15618|5
1630534650000|2021-09-01 22:17:30|15620.1|15618.1|15620.2|15618.2|15620.2|15618.2|15620|15618|0
1630534660000|2021-09-01 22:17:40|15619.8|15617.8|15619.8|15617.8|15619.8|15617.8|15619.8|15617.8|4
1630534670000|2021-09-01 22:17:50|15620|15618|15620.2|15618.2|15620.2|15618.2|15620|15618|7
1630534680000|2021-09-01 22:18:00|15620.1|15618.1|15620.2|15618.2|15620.2|15618.2|15620.1|15618.1|0
1630534690000|2021-09-01 22:18:10|15620.1|15618.1|15620.1|15618.1|15620.1|15618.1|15620|15618|2
1630534710000|2021-09-01 22:18:30|15620.5|15618.5|15620.3|15618.3|15620.5|15618.5|15620.3|15618.3|1
1630534720000|2021-09-01 22:18:40|15620.5|15618.5|15620.5|15618.5|15620.5|15618.5|15620.5|15618.5|0
1630534730000|2021-09-01 22:18:50|15620.6|15618.6|15620.3|15618.3|15620.6|15618.6|15620.3|15618.3|1
1630534740000|2021-09-01 22:19:00|15620.5|15618.5|15619.7|15617.7|15620.5|15618.5|15619.7|15617.7|9
1630534750000|2021-09-01 22:19:10|15619.8|15617.8|15619.8|15617.8|15619.8|15617.8|15619.8|15617.8|0
1630534760000|2021-09-01 22:19:20|15620.1|15618.1|15620.2|15618.2|15620.2|15618.2|15620|15618|2
1630534770000|2021-09-01 22:19:30|15620.1|15618.1|15619.7|15617.7|15620.1|15618.1|15619.7|15617.7|6
1630534780000|2021-09-01 22:19:40|15619.5|15617.5|15619.3|15617.3|15619.5|15617.5|15619.3|15617.3|9
1630534790000|2021-09-01 22:19:50|15619.6|15617.6|15620|15618|15620.2|15618.2|15619.6|15617.6|13
1630534800000|2021-09-01 22:20:00|15620.1|15618.1|15620|15618|15620.2|15618.2|15619.8|15617.8|5
1630534820000|2021-09-01 22:20:20|15620.1|15618.1|15620.5|15618.5|15620.5|15618.5|15620.1|15618.1|7
1630534830000|2021-09-01 22:20:30|15620.3|15618.3|15620.3|15618.3|15620.3|15618.3|15620.2|15618.2|9
1630534840000|2021-09-01 22:20:40|15620.2|15618.2|15620|15618|15620.2|15618.2|15620|15618|2
1630534850000|2021-09-01 22:20:50|15620.1|15618.1|15620.3|15618.3|15620.3|15618.3|15620.1|15618.1|1
1630534860000|2021-09-01 22:21:00|15620.2|15618.2|15619.8|15617.8|15620.2|15618.2|15619.8|15617.8|1
1630534870000|2021-09-01 22:21:10|15620|15618|15620|15618|15620.1|15618.1|15620|15618|3
1630534890000|2021-09-01 22:21:30|15619.8|15617.8|15619.7|15617.7|15619.8|15617.8|15619.7|15617.7|13
1630534900000|2021-09-01 22:21:40|15619.6|15617.6|15619.5|15617.5|15619.6|15617.6|15619.5|15617.5|8
1630534910000|2021-09-01 22:21:50|15619.3|15617.3|15619.5|15617.5|15619.5|15617.5|15619.2|15617.2|4
1630534920000|2021-09-01 22:22:00|15619.3|15617.3|15619.3|15617.3|15619.3|15617.3|15619.3|15617.3|0
1630534940000|2021-09-01 22:22:20|||||||||1
1630534950000|2021-09-01 22:22:30|15619|15617|15619|15617|15619|15617|15618.7|15616.7|11
1630534970000|2021-09-01 22:22:50|15619.1|15617.1|15619.5|15617.5|15619.5|15617.5|15619.1|15617.1|2
1630534980000|2021-09-01 22:23:00|15619.3|15617.3|15620|15618|15620|15618|15619.2|15617.2|14
1630534990000|2021-09-01 22:23:10|15619.8|15617.8|15619.2|15617.2|15619.8|15617.8|15619.2|15617.2|3
1630535030000|2021-09-01 22:23:50|15619.3|15617.3|15619.2|15617.2|15619.5|15617.5|15619.2|15617.2|3
1630535040000|2021-09-01 22:24:00|15619.3|15617.3|15619.2|15617.2|15619.3|15617.3|15619.2|15617.2|2
1630535070000|2021-09-01 22:24:30|15619.3|15617.3|15619.5|15617.5|15619.5|15617.5|15619.3|15617.3|1
1630535080000|2021-09-01 22:24:40|15619.6|15617.6|15619.6|15617.6|15619.6|15617.6|15619.5|15617.5|1
1630535090000|2021-09-01 22:24:50|15619.7|15617.7|15620.5|15618.5|15620.5|15618.5|15619.7|15617.7|11
1630535100000|2021-09-01 22:25:00|15620|15618|15620|15618|15620|15618|15620|15618|3
1630535110000|2021-09-01 22:25:10|||||||||2
1630535120000|2021-09-01 22:25:20|15620.1|15618.1|15620|15618|15620.1|15618.1|15620|15618|1
1630535130000|2021-09-01 22:25:30|15619.8|15617.8|15620|15618|15620|15618|15619.8|15617.8|2
1630535150000|2021-09-01 22:25:50|15620.1|15618.1|15620|15618|15620.1|15618.1|15620|15618|2
1630535160000|2021-09-01 22:26:00|||||||||1
1630535180000|2021-09-01 22:26:20|15620.1|15618.1|15620|15618|15620.1|15618.1|15620|15618|1
1630535190000|2021-09-01 22:26:30|15620.1|15618.1|15620|15618|15620.1|15618.1|15620|15618|1
1630535210000|2021-09-01 22:26:50|15619.6|15617.6|15619.5|15617.5|15619.6|15617.6|15619.5|15617.5|7
1630535230000|2021-09-01 22:27:10|15619.6|15617.6|15619.7|15617.7|15620|15618|15619.6|15617.6|7
1630535240000|2021-09-01 22:27:20|15619.8|15617.8|15619.8|15617.8|15619.8|15617.8|15619.8|15617.8|1
1630535250000|2021-09-01 22:27:30|15620|15618|15620|15618|15620|15618|15619.8|15617.8|1
1630535260000|2021-09-01 22:27:40|15619.8|15617.8|15620|15618|15620|15618|15619.8|15617.8|0
1630535270000|2021-09-01 22:27:50|||||||||1
1630535280000|2021-09-01 22:28:00|15620.1|15618.1|15619.8|15617.8|15620.3|15618.3|15619.8|15617.8|7
1630535290000|2021-09-01 22:28:10|15620|15618|15619.8|15617.8|15620.2|15618.2|15619.8|15617.8|3
1630535300000|2021-09-01 22:28:20|15620|15618|15619.7|15617.7|15620|15618|15619.7|15617.7|6
1630535310000|2021-09-01 22:28:30|15619.6|15617.6|15619.7|15617.7|15619.7|15617.7|15619.6|15617.6|0
1630535320000|2021-09-01 22:28:40|15619.8|15617.8|15619.6|15617.6|15619.8|15617.8|15619.6|15617.6|0
1630535340000|2021-09-01 22:29:00|15619.7|15617.7|15619.6|15617.6|15619.8|15617.8|15619.5|15617.5|5
1630535350000|2021-09-01 22:29:10|15619.5|15617.5|15619.1|15617.1|15619.5|15617.5|15619|15617|7
1630535360000|2021-09-01 22:29:20|15619.2|15617.2|15619.1|15617.1|15619.2|15617.2|15619.1|15617.1|2
1630535370000|2021-09-01 22:29:30|15618.8|15616.8|15619|15617|15619.1|15617.1|15618.7|15616.7|8
1630535380000|2021-09-01 22:29:40|15618.8|15616.8|15619|15617|15619|15617|15618.8|15616.8|1
1630535390000|2021-09-01 22:29:50|15618.8|15616.8|15618.7|15616.7|15619|15617|15618.7|15616.7|3
1630535400000|2021-09-01 22:30:00|15618.8|15616.8|15619.2|15617.2|15619.5|15617.5|15618.8|15616.8|13
1630535410000|2021-09-01 22:30:10|15619|15617|15619.1|15617.1|15619.2|15617.2|15619|15617|4
1630535420000|2021-09-01 22:30:20|15619.2|15617.2|15619.5|15617.5|15619.5|15617.5|15619.2|15617.2|8
1630535430000|2021-09-01 22:30:30|15619.6|15617.6|15620.1|15618.1|15620.2|15618.2|15619.6|15617.6|9
1630535440000|2021-09-01 22:30:40|15620|15618|15620.2|15618.2|15620.2|15618.2|15619.8|15617.8|3
1630535450000|2021-09-01 22:30:50|15620.3|15618.3|15620.2|15618.2|15620.3|15618.3|15620|15618|1
1630535460000|2021-09-01 22:31:00|15620.1|15618.1|15620|15618|15620.1|15618.1|15620|15618|0
1630535470000|2021-09-01 22:31:10|15620.1|15618.1|15620.5|15618.5|15620.5|15618.5|15620.1|15618.1|2
1630535480000|2021-09-01 22:31:20|15620.8|15618.8|15620.5|15618.5|15620.8|15618.8|15620.3|15618.3|18
1630535490000|2021-09-01 22:31:30|15620.3|15618.3|15620.5|15618.5|15620.5|15618.5|15620.3|15618.3|2
1630535500000|2021-09-01 22:31:40|15620.3|15618.3|15620.3|15618.3|15620.5|15618.5|15620.2|15618.2|1
1630535510000|2021-09-01 22:31:50|15620.2|15618.2|15620.3|15618.3|15620.3|15618.3|15620.1|15618.1|4
1630535520000|2021-09-01 22:32:00|15620.5|15618.5|15620.5|15618.5|15620.5|15618.5|15620.5|15618.5|1
1630535530000|2021-09-01 22:32:10|15620.6|15618.6|15620.5|15618.5|15620.8|15618.8|15620.5|15618.5|2
1630535540000|2021-09-01 22:32:20|15620.6|15618.6|15620.6|15618.6|15620.6|15618.6|15620.5|15618.5|0
1630535550000|2021-09-01 22:32:30|15620.7|15618.7|15620.5|15618.5|15620.7|15618.7|15620.5|15618.5|2
1630535560000|2021-09-01 22:32:40|15620.3|15618.3|15620.7|15618.7|15620.7|15618.7|15620.3|15618.3|0
1630535570000|2021-09-01 22:32:50|15620.8|15618.8|15620.6|15618.6|15620.8|15618.8|15620.6|15618.6|1
1630535580000|2021-09-01 22:33:00|15620.5|15618.5|15620.5|15618.5|15620.6|15618.6|15620.3|15618.3|8
1630535600000|2021-09-01 22:33:20|15620.6|15618.6|15620.6|15618.6|15620.6|15618.6|15620.5|15618.5|1
1630535610000|2021-09-01 22:33:30|15620.3|15618.3|15620.5|15618.5|15620.5|15618.5|15620.3|15618.3|2
1630535620000|2021-09-01 22:33:40|15620.3|15618.3|15620.2|15618.2|15620.3|15618.3|15620|15618|9
1630535630000|2021-09-01 22:33:50|15620.3|15618.3|15620.5|15618.5|15620.5|15618.5|15620.3|15618.3|5
1630535640000|2021-09-01 22:34:00|15620.3|15618.3|15620.3|15618.3|15620.3|15618.3|15620.3|15618.3|0
1630535650000|2021-09-01 22:34:10|15620.6|15618.6|15620.5|15618.5|15620.6|15618.6|15620.3|15618.3|4
1630535660000|2021-09-01 22:34:20|15620.3|15618.3|15620.2|15618.2|15620.5|15618.5|15620.1|15618.1|3
1630535670000|2021-09-01 22:34:30|15620.3|15618.3|15620.3|15618.3|15620.3|15618.3|15620.3|15618.3|0
1630535680000|2021-09-01 22:34:40|15620|15618|15620.1|15618.1|15620.1|15618.1|15620|15618|6
1630535690000|2021-09-01 22:34:50|15620.2|15618.2|15620.2|15618.2|15620.2|15618.2|15620.2|15618.2|0
1630535700000|2021-09-01 22:35:00|15620.3|15618.3|15620.1|15618.1|15620.3|15618.3|15620|15618|2
1630535710000|2021-09-01 22:35:10|15620.2|15618.2|15620.3|15618.3|15620.3|15618.3|15620.1|15618.1|1
1630535720000|2021-09-01 22:35:20|15620.2|15618.2|15620|15618|15620.2|15618.2|15620|15618|0
1630535730000|2021-09-01 22:35:30|15620.1|15618.1|15620|15618|15620.1|15618.1|15619.7|15617.7|1
1630535750000|2021-09-01 22:35:50|15619.8|15617.8|15619.8|15617.8|15620|15618|15619.8|15617.8|0
1630535760000|2021-09-01 22:36:00|15620|15618|15620|15618|15620|15618|15619.8|15617.8|3
1630535770000|2021-09-01 22:36:10|15619.8|15617.8|15619.8|15617.8|15619.8|15617.8|15619.8|15617.8|0
1630535800000|2021-09-01 22:36:40|15620|15618|15620|15618|15620|15618|15619.8|15617.8|1
1630535810000|2021-09-01 22:36:50|15619.8|15617.8|15620|15618|15620|15618|15619.7|15617.7|1
1630535820000|2021-09-01 22:37:00|15619.8|15617.8|15619.8|15617.8|15620|15618|15619.8|15617.8|0
1630535830000|2021-09-01 22:37:10|15620|15618|15620.1|15618.1|15620.1|15618.1|15620|15618|0
1630535840000|2021-09-01 22:37:20|15619.7|15617.7|15619.7|15617.7|15619.7|15617.7|15619.7|15617.7|4
1630535850000|2021-09-01 22:37:30|15619.3|15617.3|15619.3|15617.3|15619.3|15617.3|15619.3|15617.3|4
1630535860000|2021-09-01 22:37:40|15619.1|15617.1|15619.1|15617.1|15619.1|15617.1|15619|15617|11
1630535870000|2021-09-01 22:37:50|15619|15617|15619.2|15617.2|15619.3|15617.3|15619|15617|3
1630535890000|2021-09-01 22:38:10|15619.1|15617.1|15619.2|15617.2|15619.2|15617.2|15619.1|15617.1|3
1630535910000|2021-09-01 22:38:30|15619.3|15617.3|15619.3|15617.3|15619.3|15617.3|15619.2|15617.2|1
1630535930000|2021-09-01 22:38:50|15619.5|15617.5|15619.5|15617.5|15619.6|15617.6|15619.5|15617.5|1
1630535940000|2021-09-01 22:39:00|15619.3|15617.3|15619.5|15617.5|15619.5|15617.5|15619.3|15617.3|0
1630535950000|2021-09-01 22:39:10|15619.6|15617.6|15619.6|15617.6|15619.6|15617.6|15619.6|15617.6|0
1630535960000|2021-09-01 22:39:20|15619.5|15617.5|15619.1|15617.1|15619.5|15617.5|15619|15617|8
1630535970000|2021-09-01 22:39:30|15619.2|15617.2|15619.2|15617.2|15619.2|15617.2|15619.2|15617.2|0
1630535990000|2021-09-01 22:39:50|||||||||1
1630536000000|2021-09-01 22:40:00|15619.3|15617.3|15619.2|15617.2|15619.3|15617.3|15619.2|15617.2|1
1630536010000|2021-09-01 22:40:10|15619.3|15617.3|15619.2|15617.2|15619.3|15617.3|15619.2|15617.2|1
1630536020000|2021-09-01 22:40:20|15619.3|15617.3|15619.3|15617.3|15619.3|15617.3|15619.2|15617.2|0
1630536030000|2021-09-01 22:40:30|15619.2|15617.2|15619.2|15617.2|15619.5|15617.5|15619.2|15617.2|3
1630536040000|2021-09-01 22:40:40|15619.3|15617.3|15619.2|15617.2|15619.5|15617.5|15619.2|15617.2|0
1630536050000|2021-09-01 22:40:50|15619.3|15617.3|15619.5|15617.5|15619.5|15617.5|15619.3|15617.3|2
1630536060000|2021-09-01 22:41:00|15619.3|15617.3|15619.1|15617.1|15619.5|15617.5|15619.1|15617.1|4
1630536070000|2021-09-01 22:41:10|15619|15617|15618.8|15616.8|15619.2|15617.2|15618.8|15616.8|8
1630536080000|2021-09-01 22:41:20|15618.7|15616.7|15617.7|15615.7|15618.7|15616.7|15617.7|15615.7|15
1630536090000|2021-09-01 22:41:30|15617.8|15615.8|15617.5|15615.5|15617.8|15615.8|15617.5|15615.5|9
1630536100000|2021-09-01 22:41:40|15617.6|15615.6|15617.8|15615.8|15617.8|15615.8|15617.6|15615.6|1
1630536110000|2021-09-01 22:41:50|15618|15616|15618|15616|15618|15616|15617.8|15615.8|7
1630536120000|2021-09-01 22:42:00|15617.8|15615.8|15618.1|15616.1|15618.2|15616.2|15617.8|15615.8|2
1630536130000|2021-09-01 22:42:10|15618.2|15616.2|15618.1|15616.1|15618.2|15616.2|15618.1|15616.1|0
1630536140000|2021-09-01 22:42:20|15618.2|15616.2|15618|15616|15618.2|15616.2|15618|15616|0
1630536150000|2021-09-01 22:42:30|15618.1|15616.1|15617.8|15615.8|15618.1|15616.1|15617.8|15615.8|3
1630536160000|2021-09-01 22:42:40|15618|15616|15618|15616|15618|15616|15617.8|15615.8|3
1630536180000|2021-09-01 22:43:00|15618.1|15616.1|15618.5|15616.5|15618.5|15616.5|15618.1|15616.1|2
1630536210000|2021-09-01 22:43:30|15618.6|15616.6|15618.6|15616.6|15618.6|15616.6|15618.6|15616.6|0
1630536220000|2021-09-01 22:43:40|15618.5|15616.5|15618.7|15616.7|15618.7|15616.7|15618.5|15616.5|3
1630536240000|2021-09-01 22:44:00|15618.2|15616.2|15618.5|15616.5|15618.5|15616.5|15618.2|15616.2|9
1630536250000|2021-09-01 22:44:10|15618.3|15616.3|15617.5|15615.5|15618.3|15616.3|15617.5|15615.5|14
1630536260000|2021-09-01 22:44:20|15617.6|15615.6|15617.8|15615.8|15617.8|15615.8|15617.5|15615.5|1
1630536270000|2021-09-01 22:44:30|15617.7|15615.7|15617.7|15615.7|15617.7|15615.7|15617.7|15615.7|1
1630536280000|2021-09-01 22:44:40|15617.6|15615.6|15617.7|15615.7|15617.7|15615.7|15617.6|15615.6|1
1630536290000|2021-09-01 22:44:50|15617.6|15615.6|15617.7|15615.7|15617.7|15615.7|15617.6|15615.6|1
1630536300000|2021-09-01 22:45:00|15617.8|15615.8|15617.8|15615.8|15617.8|15615.8|15617.7|15615.7|1
1630536320000|2021-09-01 22:45:20|15618|15616|15618|15616|15618|15616|15618|15616|2
1630536330000|2021-09-01 22:45:30|15618.1|15616.1|15618.1|15616.1|15618.2|15616.2|15618.1|15616.1|0
1630536340000|2021-09-01 22:45:40|15618|15616|15617.8|15615.8|15618|15616|15617.7|15615.7|5
1630536350000|2021-09-01 22:45:50|15617.7|15615.7|15618|15616|15618|15616|15617.7|15615.7|0
1630536370000|2021-09-01 22:46:10|15617.8|15615.8|15618|15616|15618|15616|15617.8|15615.8|1
1630536380000|2021-09-01 22:46:20|15618.1|15616.1|15618.2|15616.2|15618.2|15616.2|15617.8|15615.8|5
1630536390000|2021-09-01 22:46:30|15618.1|15616.1|15618.2|15616.2|15618.2|15616.2|15618|15616|1
1630536400000|2021-09-01 22:46:40|15618.1|15616.1|15618.2|15616.2|15618.2|15616.2|15618|15616|2
1630536410000|2021-09-01 22:46:50|15618.1|15616.1|15618.1|15616.1|15618.2|15616.2|15618.1|15616.1|0
1630536420000|2021-09-01 22:47:00|15618|15616|15617.2|15615.2|15618.3|15616.3|15617.2|15615.2|13
1630536440000|2021-09-01 22:47:20|15617.3|15615.3|15617.1|15615.1|15617.3|15615.3|15617.1|15615.1|0
1630536450000|2021-09-01 22:47:30|15617.2|15615.2|15617.2|15615.2|15617.2|15615.2|15617.2|15615.2|1
1630536460000|2021-09-01 22:47:40|15617.3|15615.3|15617.2|15615.2|15617.3|15615.3|15617.1|15615.1|10
1630536480000|2021-09-01 22:48:00|15617|15615|15616.7|15614.7|15617|15615|15616.6|15614.6|26
1630536490000|2021-09-01 22:48:10|15616.8|15614.8|15616.7|15614.7|15617|15615|15616.6|15614.6|9
1630536500000|2021-09-01 22:48:20|15616.8|15614.8|15616.7|15614.7|15617|15615|15616.7|15614.7|0
1630536510000|2021-09-01 22:48:30|15616.6|15614.6|15617|15615|15617.1|15615.1|15616.6|15614.6|2
1630536520000|2021-09-01 22:48:40|15617.1|15615.1|15617.5|15615.5|15617.5|15615.5|15617.1|15615.1|1
1630536530000|2021-09-01 22:48:50|15617.3|15615.3|15617.2|15615.2|15617.3|15615.3|15617|15615|4
1630536540000|2021-09-01 22:49:00|15617.1|15615.1|15616.8|15614.8|15617.1|15615.1|15616.8|15614.8|1
1630536550000|2021-09-01 22:49:10|15616.7|15614.7|15616.2|15614.2|15616.7|15614.7|15616.2|15614.2|8
1630536560000|2021-09-01 22:49:20|||||||||1
1630536570000|2021-09-01 22:49:30|15616.3|15614.3|15616.2|15614.2|15616.3|15614.3|15616.2|15614.2|1
1630536580000|2021-09-01 22:49:40|15616.1|15614.1|15616.2|15614.2|15616.2|15614.2|15616.1|15614.1|2
1630536590000|2021-09-01 22:49:50|15616.3|15614.3|15616.7|15614.7|15616.8|15614.8|15616.3|15614.3|4
1630536610000|2021-09-01 22:50:10|15616.8|15614.8|15616.6|15614.6|15616.8|15614.8|15616.6|15614.6|0
1630536620000|2021-09-01 22:50:20|15616.5|15614.5|15616.2|15614.2|15616.6|15614.6|15616.2|15614.2|4
1630536630000|2021-09-01 22:50:30|15616.1|15614.1|15616.5|15614.5|15616.5|15614.5|15616.1|15614.1|3
1630536640000|2021-09-01 22:50:40|15616.2|15614.2|15616.2|15614.2|15616.3|15614.3|15616.1|15614.1|5
1630536650000|2021-09-01 22:50:50|15616.3|15614.3|15616.2|15614.2|15616.3|15614.3|15616.2|15614.2|1
1630536660000|2021-09-01 22:51:00|15615.7|15613.7|15615.7|15613.7|15615.7|15613.7|15615.7|15613.7|6
1630536670000|2021-09-01 22:51:10|15615.6|15613.6|15615.6|15613.6|15615.7|15613.7|15615.6|15613.6|0
1630536680000|2021-09-01 22:51:20|15615.7|15613.7|15615.5|15613.5|15615.7|15613.7|15615.3|15613.3|8
1630536690000|2021-09-01 22:51:30|15615.6|15613.6|15615.5|15613.5|15615.7|15613.7|15615.3|15613.3|9
1630536700000|2021-09-01 22:51:40|15615.3|15613.3|15615.7|15613.7|15615.7|15613.7|15615.3|15613.3|1
1630536710000|2021-09-01 22:51:50|15615.6|15613.6|15615.5|15613.5|15615.7|15613.7|15615.3|15613.3|4
1630536720000|2021-09-01 22:52:00|15615.3|15613.3|15615.5|15613.5|15615.5|15613.5|15615.3|15613.3|0
1630536730000|2021-09-01 22:52:10|15615.3|15613.3|15615.5|15613.5|15615.6|15613.6|15615.3|15613.3|0
1630536740000|2021-09-01 22:52:20|15615.6|15613.6|15616|15614|15616|15614|15615.5|15613.5|8
1630536750000|2021-09-01 22:52:30|15615.8|15613.8|15616|15614|15616|15614|15615.8|15613.8|1
1630536760000|2021-09-01 22:52:40|15615.8|15613.8|15616|15614|15616.1|15614.1|15615.8|15613.8|1
1630536770000|2021-09-01 22:52:50|15616.1|15614.1|15616.1|15614.1|15616.1|15614.1|15615.8|15613.8|3
1630536780000|2021-09-01 22:53:00|15616|15614|15616|15614|15616|15614|15616|15614|1
1630536790000|2021-09-01 22:53:10|15616.1|15614.1|15616|15614|15616.1|15614.1|15615.8|15613.8|2
1630536820000|2021-09-01 22:53:40|15616.1|15614.1|15616.1|15614.1|15616.1|15614.1|15616.1|15614.1|0
1630536840000|2021-09-01 22:54:00|15616|15614|15615.8|15613.8|15616|15614|15615.8|15613.8|1
1630536850000|2021-09-01 22:54:10|15615.6|15613.6|15615.6|15613.6|15615.7|15613.7|15615.5|15613.5|2
1630536860000|2021-09-01 22:54:20|15615.5|15613.5|15615.5|15613.5|15615.5|15613.5|15615.1|15613.1|12
1630536870000|2021-09-01 22:54:30|15615.3|15613.3|15615.5|15613.5|15615.5|15613.5|15615.3|15613.3|0
1630536880000|2021-09-01 22:54:40|15615.3|15613.3|15615.5|15613.5|15615.5|15613.5|15615.3|15613.3|0
1630536890000|2021-09-01 22:54:50|15615.3|15613.3|15615|15613|15615.3|15613.3|15614.8|15612.8|14
1630536900000|2021-09-01 22:55:00|15615.1|15613.1|15614.8|15612.8|15615.1|15613.1|15614.8|15612.8|1
1630536910000|2021-09-01 22:55:10|15615|15613|15614.8|15612.8|15615|15613|15614.8|15612.8|0
1630536920000|2021-09-01 22:55:20|15614.6|15612.6|15614.5|15612.5|15614.8|15612.8|15614.3|15612.3|10
1630536930000|2021-09-01 22:55:30|15614.3|15612.3|15614.5|15612.5|15614.5|15612.5|15614.3|15612.3|1
1630536940000|2021-09-01 22:55:40|15614.6|15612.6|15614.7|15612.7|15614.8|15612.8|15614.6|15612.6|7
1630536950000|2021-09-01 22:55:50|15614.6|15612.6|15614.5|15612.5|15614.7|15612.7|15614.5|15612.5|3
1630536960000|2021-09-01 22:56:00|15614.3|15612.3|15614.1|15612.1|15614.3|15612.3|15614.1|15612.1|2
1630536970000|2021-09-01 22:56:10|15614.2|15612.2|15613.2|15611.2|15614.3|15612.3|15612.7|15610.7|72
1630536980000|2021-09-01 22:56:20|15613.5|15611.5|15614|15612|15614.3|15612.3|15613.3|15611.3|26
1630537000000|2021-09-01 22:56:40|15613.8|15611.8|15613.2|15611.2|15613.8|15611.8|15613.2|15611.2|8
1630537010000|2021-09-01 22:56:50|15613.3|15611.3|15613.3|15611.3|15613.5|15611.5|15613.3|15611.3|7
1630537020000|2021-09-01 22:57:00|15613.2|15611.2|15613.3|15611.3|15613.3|15611.3|15613.2|15611.2|0
1630537030000|2021-09-01 22:57:10|15613.6|15611.6|15614.2|15612.2|15614.2|15612.2|15613.6|15611.6|16
1630537040000|2021-09-01 22:57:20|15614.1|15612.1|15614.3|15612.3|15614.3|15612.3|15614.1|15612.1|8
1630537050000|2021-09-01 22:57:30|15614.2|15612.2|15614.2|15612.2|15614.2|15612.2|15614.1|15612.1|4
1630537060000|2021-09-01 22:57:40|15614.1|15612.1|15613.6|15611.6|15614.1|15612.1|15613.6|15611.6|3
1630537070000|2021-09-01 22:57:50|15613.8|15611.8|15614|15612|15614|15612|15613.8|15611.8|1
1630537090000|2021-09-01 22:58:10|15613.8|15611.8|15614.1|15612.1|15614.1|15612.1|15613.8|15611.8|2
1630537100000|2021-09-01 22:58:20|15614.3|15612.3|15614.6|15612.6|15614.6|15612.6|15614.3|15612.3|8
1630537110000|2021-09-01 22:58:30|15614.7|15612.7|15615|15613|15615.5|15613.5|15614.7|15612.7|16
1630537120000|2021-09-01 22:58:40|15614.8|15612.8|15615|15613|15615.1|15613.1|15614.8|15612.8|3
1630537130000|2021-09-01 22:58:50|15615.1|15613.1|15614.8|15612.8|15615.1|15613.1|15614.7|15612.7|3
1630537140000|2021-09-01 22:59:00|15615|15613|15615.1|15613.1|15615.1|15613.1|15615|15613|2
1630537150000|2021-09-01 22:59:10|15615.2|15613.2|15615.5|15613.5|15615.5|15613.5|15615.1|15613.1|7
1630537160000|2021-09-01 22:59:20|15615.6|15613.6|15615|15613|15615.6|15613.6|15615|15613|6
1630537170000|2021-09-01 22:59:30|15615.1|15613.1|15614.7|15612.7|15615.2|15613.2|15614.6|15612.6|6
1630537190000|2021-09-01 22:59:50|15615.2|15613.2|15615.2|15613.2|15615.5|15613.5|15615.2|15613.2|6
1630537200000|2021-09-01 23:00:00|15615.3|15613.3|15615.6|15613.6|15615.6|15613.6|15615.3|15613.3|9
1630537210000|2021-09-01 23:00:10|15615.5|15613.5|15615.5|15613.5|15615.6|15613.6|15615.5|15613.5|10
1630537220000|2021-09-01 23:00:20|15615.6|15613.6|15615.7|15613.7|15615.7|15613.7|15615.6|15613.6|2
1630537230000|2021-09-01 23:00:30|15615.6|15613.6|15615.7|15613.7|15615.7|15613.7|15615.5|15613.5|1
1630537240000|2021-09-01 23:00:40|15615.6|15613.6|15615.6|15613.6|15615.6|15613.6|15615.5|15613.5|0
1630537250000|2021-09-01 23:00:50|15615.5|15613.5|15615.3|15613.3|15615.5|15613.5|15615.3|15613.3|1
1630537260000|2021-09-01 23:01:00|15615|15613|15614.5|15612.5|15615|15613|15614.1|15612.1|23
1630537270000|2021-09-01 23:01:10|15614.3|15612.3|15614.6|15612.6|15614.7|15612.7|15614.3|15612.3|1
1630537280000|2021-09-01 23:01:20|15614.5|15612.5|15614.2|15612.2|15614.5|15612.5|15614.2|15612.2|1
1630537290000|2021-09-01 23:01:30|15614.3|15612.3|15614.2|15612.2|15614.8|15612.8|15614.2|15612.2|3
1630537300000|2021-09-01 23:01:40|15614.1|15612.1|15614.1|15612.1|15614.2|15612.2|15614|15612|1
1630537310000|2021-09-01 23:01:50|15614.2|15612.2|15614.2|15612.2|15614.3|15612.3|15614.1|15612.1|1
1630537320000|2021-09-01 23:02:00|15614.3|15612.3|15614.2|15612.2|15614.5|15612.5|15614.2|15612.2|0
1630537330000|2021-09-01 23:02:10|15614|15612|15613.7|15611.7|15614|15612|15613.7|15611.7|19
1630537340000|2021-09-01 23:02:20|15614|15612|15614|15612|15614.2|15612.2|15613.8|15611.8|3
1630537350000|2021-09-01 23:02:30|15614.1|15612.1|15614.2|15612.2|15614.2|15612.2|15614.1|15612.1|3
1630537360000|2021-09-01 23:02:40|15614.1|15612.1|15614.1|15612.1|15614.2|15612.2|15614|15612|0
1630537370000|2021-09-01 23:02:50|15614|15612|15614|15612|15614|15612|15614|15612|0
1630537380000|2021-09-01 23:03:00|15613.8|15611.8|15614|15612|15614|15612|15613.8|15611.8|1
1630537390000|2021-09-01 23:03:10|15613.8|15611.8|15613.8|15611.8|15613.8|15611.8|15613.8|15611.8|0
1630537400000|2021-09-01 23:03:20|15614|15612|15613.7|15611.7|15614|15612|15613.7|15611.7|1
1630537410000|2021-09-01 23:03:30|15613.8|15611.8|15613.5|15611.5|15613.8|15611.8|15613.3|15611.3|4
1630537420000|2021-09-01 23:03:40|15613.3|15611.3|15613.5|15611.5|15613.5|15611.5|15613.2|15611.2|2
1630537430000|2021-09-01 23:03:50|15613.3|15611.3|15613.2|15611.2|15613.3|15611.3|15613.1|15611.1|1
1630537440000|2021-09-01 23:04:00|15613.3|15611.3|15613.7|15611.7|15613.7|15611.7|15613.3|15611.3|4
1630537450000|2021-09-01 23:04:10|||||||||2
1630537460000|2021-09-01 23:04:20|15613.8|15611.8|15614.2|15612.2|15614.2|15612.2|15613.8|15611.8|6
1630537470000|2021-09-01 23:04:30|15614|15612|15614|15612|15614.2|15612.2|15614|15612|3
1630537480000|2021-09-01 23:04:40|15614.1|15612.1|15614.2|15612.2|15614.2|15612.2|15614.1|15612.1|2
1630537490000|2021-09-01 23:04:50|15614.3|15612.3|15614.5|15612.5|15614.5|15612.5|15614.3|15612.3|2
1630537500000|2021-09-01 23:05:00|15614.6|15612.6|15614.7|15612.7|15614.7|15612.7|15614.5|15612.5|7
1630537510000|2021-09-01 23:05:10|15614.8|15612.8|15614.6|15612.6|15615.2|15613.2|15614.5|15612.5|9
1630537520000|2021-09-01 23:05:20|15614.7|15612.7|15615|15613|15615|15613|15614.7|15612.7|1
1630537530000|2021-09-01 23:05:30|15615.1|15613.1|15615.2|15613.2|15615.5|15613.5|15615.1|15613.1|3
1630537540000|2021-09-01 23:05:40|15615.3|15613.3|15615.1|15613.1|15615.3|15613.3|15615.1|15613.1|1
1630537550000|2021-09-01 23:05:50|15615|15613|15614.8|15612.8|15615|15613|15614.8|15612.8|4
1630537560000|2021-09-01 23:06:00|15614.6|15612.6|15615|15613|15615|15613|15614|15612|17
1630537570000|2021-09-01 23:06:10|15615.1|15613.1|15615|15613|15615.1|15613.1|15614.8|15612.8|5
1630537600000|2021-09-01 23:06:40|15614.8|15612.8|15615.2|15613.2|15615.2|15613.2|15614.8|15612.8|3
1630537610000|2021-09-01 23:06:50|15615.3|15613.3|15615.2|15613.2|15615.3|15613.3|15615.2|15613.2|1
1630537620000|2021-09-01 23:07:00|15615.1|15613.1|15615.2|15613.2|15615.2|15613.2|15614.7|15612.7|7
1630537630000|2021-09-01 23:07:10|15615.1|15613.1|15615|15613|15615.1|15613.1|15614.8|15612.8|2
1630537640000|2021-09-01 23:07:20|15614.8|15612.8|15615|15613|15615|15613|15614.8|15612.8|0
1630537650000|2021-09-01 23:07:30|15614.8|15612.8|15614.8|15612.8|15614.8|15612.8|15614.8|15612.8|0
1630537660000|2021-09-01 23:07:40|15614.7|15612.7|15614.7|15612.7|15614.7|15612.7|15614.7|15612.7|2
1630537670000|2021-09-01 23:07:50|15614.6|15612.6|15614.6|15612.6|15614.6|15612.6|15614.6|15612.6|0
1630537680000|2021-09-01 23:08:00|15614.7|15612.7|15615|15613|15615|15613|15614.7|15612.7|3
1630537690000|2021-09-01 23:08:10|15614.8|15612.8|15615|15613|15615|15613|15614.8|15612.8|0
1630537730000|2021-09-01 23:08:50|15615.1|15613.1|15615.2|15613.2|15615.2|15613.2|15615.1|15613.1|4
1630537740000|2021-09-01 23:09:00|15615.1|15613.1|15614.8|15612.8|15615.1|15613.1|15614.8|15612.8|11
1630537750000|2021-09-01 23:09:10|15614.7|15612.7|15614.6|15612.6|15614.7|15612.7|15614.6|15612.6|5
1630537790000|2021-09-01 23:09:50|15614.3|15612.3|15614|15612|15614.3|15612.3|15614|15612|5
1630537800000|2021-09-01 23:10:00|15613.8|15611.8|15613.7|15611.7|15613.8|15611.8|15613.7|15611.7|1
1630537810000|2021-09-01 23:10:10|15613.6|15611.6|15614|15612|15614|15612|15613.6|15611.6|5
1630537820000|2021-09-01 23:10:20|15614.1|15612.1|15614.5|15612.5|15614.5|15612.5|15614.1|15612.1|4
1630537830000|2021-09-01 23:10:30|15614.3|15612.3|15614.7|15612.7|15614.7|15612.7|15614.2|15612.2|1
1630537860000|2021-09-01 23:11:00|15614.6|15612.6|15614.7|15612.7|15614.7|15612.7|15614.6|15612.6|2
1630537870000|2021-09-01 23:11:10|15614.8|15612.8|15614.7|15612.7|15614.8|15612.8|15614.7|15612.7|0
1630537880000|2021-09-01 23:11:20|15614.8|15612.8|15614.7|15612.7|15614.8|15612.8|15614.7|15612.7|0
1630537890000|2021-09-01 23:11:30|15614.8|15612.8|15616.2|15614.2|15616.2|15614.2|15614.7|15612.7|21
1630537900000|2021-09-01 23:11:40|15616.3|15614.3|15616|15614|15616.3|15614.3|15616|15614|3
1630537910000|2021-09-01 23:11:50|15616.3|15614.3|15616.2|15614.2|15616.5|15614.5|15616.2|15614.2|13
1630537920000|2021-09-01 23:12:00|15616.1|15614.1|15615.2|15613.2|15616.1|15614.1|15615.2|15613.2|8
1630537940000|2021-09-01 23:12:20|15615.1|15613.1|15614.7|15612.7|15615.1|15613.1|15614.7|15612.7|1
1630537950000|2021-09-01 23:12:30|15614.8|15612.8|15615.2|15613.2|15615.2|15613.2|15614.8|15612.8|6
1630537960000|2021-09-01 23:12:40|15615.5|15613.5|15615.5|15613.5|15615.6|15613.6|15615.5|15613.5|12
1630537970000|2021-09-01 23:12:50|15615.3|15613.3|15615.5|15613.5|15615.8|15613.8|15615.3|15613.3|7
1630537980000|2021-09-01 23:13:00|15615.3|15613.3|15615.3|15613.3|15615.6|15613.6|15615.3|15613.3|5
1630538000000|2021-09-01 23:13:20|15615.6|15613.6|15615.6|15613.6|15615.6|15613.6|15615.6|15613.6|1
1630538010000|2021-09-01 23:13:30|15615.3|15613.3|15615.6|15613.6|15615.6|15613.6|15615.3|15613.3|2
1630538020000|2021-09-01 23:13:40|15615.7|15613.7|15615.6|15613.6|15615.7|15613.7|15615.6|15613.6|0
1630538030000|2021-09-01 23:13:50|15615.7|15613.7|15615.7|15613.7|15615.8|15613.8|15615.6|15613.6|0
1630538040000|2021-09-01 23:14:00|15616|15614|15616|15614|15616.3|15614.3|15615.7|15613.7|20
1630538060000|2021-09-01 23:14:20|15615.8|15613.8|15616|15614|15616|15614|15615.8|15613.8|2
1630538070000|2021-09-01 23:14:30|15616.1|15614.1|15616.5|15614.5|15616.6|15614.6|15616.1|15614.1|3
1630538080000|2021-09-01 23:14:40|15616.6|15614.6|15616.6|15614.6|15616.6|15614.6|15616.3|15614.3|1
1630538090000|2021-09-01 23:14:50|15616.5|15614.5|15616.7|15614.7|15616.7|15614.7|15616.3|15614.3|6
1630538100000|2021-09-01 23:15:00|15616.6|15614.6|15616.7|15614.7|15616.8|15614.8|15616.3|15614.3|2
1630538110000|2021-09-01 23:15:10|15616.8|15614.8|15616.7|15614.7|15617|15615|15616.5|15614.5|9
1630538120000|2021-09-01 23:15:20|15616.5|15614.5|15616.2|15614.2|15616.6|15614.6|15616.1|15614.1|6
1630538130000|2021-09-01 23:15:30|15616.1|15614.1|15616.2|15614.2|15616.2|15614.2|15616.1|15614.1|0
1630538140000|2021-09-01 23:15:40|15616.1|15614.1|15616|15614|15616.1|15614.1|15616|15614|0
1630538160000|2021-09-01 23:16:00|15616.1|15614.1|15615.8|15613.8|15616.1|15614.1|15615.8|15613.8|0
1630538170000|2021-09-01 23:16:10|15616|15614|15616|15614|15616|15614|15616|15614|0
1630538180000|2021-09-01 23:16:20|15615.8|15613.8|15616|15614|15616.1|15614.1|15615.8|15613.8|2
1630538200000|2021-09-01 23:16:40|15615.8|15613.8|15615.8|15613.8|15616.1|15614.1|15615.8|15613.8|3
1630538210000|2021-09-01 23:16:50|15616|15614|15616|15614|15616.1|15614.1|15616|15614|0
1630538220000|2021-09-01 23:17:00|15615.8|15613.8|15615.7|15613.7|15615.8|15613.8|15615.7|15613.7|1
1630538230000|2021-09-01 23:17:10|15615.6|15613.6|15615.5|15613.5|15615.6|15613.6|15615.5|15613.5|2
1630538250000|2021-09-01 23:17:30|||||||||4
1630538270000|2021-09-01 23:17:50|||||||||1
1630538300000|2021-09-01 23:18:20|15615.6|15613.6|15615.2|15613.2|15615.6|15613.6|15615.2|15613.2|3
1630538310000|2021-09-01 23:18:30|15615.1|15613.1|15615.1|15613.1|15615.1|15613.1|15615.1|15613.1|0
1630538320000|2021-09-01 23:18:40|15615|15613|15614.7|15612.7|15615|15613|15614.7|15612.7|5
1630538330000|2021-09-01 23:18:50|15614.8|15612.8|15614.7|15612.7|15614.8|15612.8|15614.6|15612.6|4
1630538340000|2021-09-01 23:19:00|15614.6|15612.6|15613.7|15611.7|15614.6|15612.6|15613.7|15611.7|10
1630538370000|2021-09-01 23:19:30|15613.6|15611.6|15613.5|15611.5|15613.6|15611.6|15613|15611|46
1630538380000|2021-09-01 23:19:40|15613.6|15611.6|15613.6|15611.6|15613.7|15611.7|15613.6|15611.6|1
1630538390000|2021-09-01 23:19:50|15613.5|15611.5|15613.1|15611.1|15613.5|15611.5|15613.1|15611.1|5
1630538400000|2021-09-01 23:20:00|15613|15611|15613.1|15611.1|15613.2|15611.2|15613|15611|7
1630538410000|2021-09-01 23:20:10|15613.2|15611.2|15613.2|15611.2|15613.2|15611.2|15613.2|15611.2|3
1630538420000|2021-09-01 23:20:20|15613.1|15611.1|15613.7|15611.7|15613.8|15611.8|15613.1|15611.1|10
1630538430000|2021-09-01 23:20:30|15613.8|15611.8|15614.2|15612.2|15614.2|15612.2|15613.8|15611.8|1
1630538440000|2021-09-01 23:20:40|15614.1|15612.1|15614.2|15612.2|15614.3|15612.3|15614|15612|5
1630538450000|2021-09-01 23:20:50|15614.3|15612.3|15614.3|15612.3|15614.3|15612.3|15614.3|15612.3|0
1630538460000|2021-09-01 23:21:00|15614.5|15612.5|15615|15613|15615|15613|15614.5|15612.5|6
1630538470000|2021-09-01 23:21:10|15615.1|15613.1|15615.2|15613.2|15615.2|15613.2|15615.1|15613.1|2
1630538480000|2021-09-01 23:21:20|||||||||1
1630538490000|2021-09-01 23:21:30|15615.3|15613.3|15615.2|15613.2|15615.3|15613.3|15615.2|15613.2|1
1630538500000|2021-09-01 23:21:40|15615.3|15613.3|15615.5|15613.5|15615.5|15613.5|15615.3|15613.3|0
1630538510000|2021-09-01 23:21:50|15615.3|15613.3|15615.2|15613.2|15615.3|15613.3|15615.2|15613.2|1
1630538520000|2021-09-01 23:22:00|15615.3|15613.3|15615.5|15613.5|15615.5|15613.5|15615.2|15613.2|5
1630538530000|2021-09-01 23:22:10|15615.6|15613.6|15615.8|15613.8|15615.8|15613.8|15615.6|15613.6|4
1630538540000|2021-09-01 23:22:20|15616|15614|15615.7|15613.7|15616.2|15614.2|15615.7|15613.7|7
1630538550000|2021-09-01 23:22:30|15615.8|15613.8|15616|15614|15616.3|15614.3|15615.7|15613.7|8
1630538560000|2021-09-01 23:22:40|15615.8|15613.8|15615.7|15613.7|15616|15614|15615.7|15613.7|1
1630538570000|2021-09-01 23:22:50|15615.5|15613.5|15615.5|15613.5|15615.5|15613.5|15615.5|15613.5|5
1630538590000|2021-09-01 23:23:10|15615.6|15613.6|15615.6|15613.6|15615.7|15613.7|15615.5|15613.5|5
1630538600000|2021-09-01 23:23:20|15615.7|15613.7|15615.5|15613.5|15615.7|15613.7|15615.5|15613.5|0
1630538610000|2021-09-01 23:23:30|15615.6|15613.6|15615.6|15613.6|15615.6|15613.6|15615.6|15613.6|0
1630538620000|2021-09-01 23:23:40|15615.5|15613.5|15615.6|15613.6|15615.8|15613.8|15615.5|15613.5|3
1630538630000|2021-09-01 23:23:50|15615.7|15613.7|15615.7|15613.7|15615.7|15613.7|15615.6|15613.6|0
1630538640000|2021-09-01 23:24:00|15615.8|15613.8|15615.7|15613.7|15615.8|15613.8|15615.7|15613.7|0
1630538670000|2021-09-01 23:24:30|15615.5|15613.5|15615.5|15613.5|15615.6|15613.6|15615.5|15613.5|5
1630538680000|2021-09-01 23:24:40|15615.6|15613.6|15615.6|15613.6|15615.6|15613.6|15615.5|15613.5|0
1630538690000|2021-09-01 23:24:50|15615.5|15613.5|15615|15613|15615.6|15613.6|15614.8|15612.8|10
1630538700000|2021-09-01 23:25:00|15614.8|15612.8|15614.7|15612.7|15615|15613|15614.7|15612.7|2
1630538710000|2021-09-01 23:25:10|15614.8|15612.8|15614.7|15612.7|15614.8|15612.8|15614.7|15612.7|1
1630538730000|2021-09-01 23:25:30|15614.8|15612.8|15615.2|15613.2|15615.2|15613.2|15614.8|15612.8|2
1630538740000|2021-09-01 23:25:40|15615.3|15613.3|15615.2|15613.2|15615.3|15613.3|15615.2|15613.2|2
1630538750000|2021-09-01 23:25:50|15615.1|15613.1|15615|15613|15615.1|15613.1|15614.5|15612.5|9
1630538760000|2021-09-01 23:26:00|15614.8|15612.8|15614.5|15612.5|15615|15613|15614.5|15612.5|0
1630538770000|2021-09-01 23:26:10|15614.6|15612.6|15614.5|15612.5|15614.6|15612.6|15614.5|15612.5|1
1630538780000|2021-09-01 23:26:20|15614.3|15612.3|15614.5|15612.5|15614.7|15612.7|15614.2|15612.2|11
1630538790000|2021-09-01 23:26:30|15614.3|15612.3|15614.7|15612.7|15614.7|15612.7|15614.3|15612.3|4
1630538800000|2021-09-01 23:26:40|15614.6|15612.6|15614.5|15612.5|15614.6|15612.6|15614.5|15612.5|0
1630538810000|2021-09-01 23:26:50|15614.3|15612.3|15614.5|15612.5|15614.6|15612.6|15614.2|15612.2|1
1630538820000|2021-09-01 23:27:00|15614.3|15612.3|15614.2|15612.2|15614.3|15612.3|15614.2|15612.2|4
1630538830000|2021-09-01 23:27:10|15614.1|15612.1|15614.5|15612.5|15614.5|15612.5|15614.1|15612.1|1
1630538840000|2021-09-01 23:27:20|15614.6|15612.6|15614.7|15612.7|15614.8|15612.8|15614.5|15612.5|6
1630538850000|2021-09-01 23:27:30|15614.8|15612.8|15614.7|15612.7|15615|15613|15614.7|15612.7|1
1630538860000|2021-09-01 23:27:40|15614.8|15612.8|15615.3|15613.3|15615.5|15613.5|15614.8|15612.8|9
1630538870000|2021-09-01 23:27:50|15615.5|15613.5|15615.5|15613.5|15615.5|15613.5|15615.3|15613.3|2
1630538880000|2021-09-01 23:28:00|15615.3|15613.3|15615.5|15613.5|15615.5|15613.5|15615.3|15613.3|0
1630538900000|2021-09-01 23:28:20|15615.6|15613.6|15615.5|15613.5|15615.7|15613.7|15615.5|15613.5|1
1630538910000|2021-09-01 23:28:30|15615.6|15613.6|15615.6|15613.6|15615.6|15613.6|15615.6|15613.6|0
1630538920000|2021-09-01 23:28:40|15615.5|15613.5|15615.5|15613.5|15615.5|15613.5|15615.5|15613.5|0
1630538930000|2021-09-01 23:28:50|15615.1|15613.1|15615|15613|15615.2|15613.2|15615|15613|4
1630538940000|2021-09-01 23:29:00|15615.2|15613.2|15614.8|15612.8|15615.2|15613.2|15614.8|15612.8|0
1630538950000|2021-09-01 23:29:10|15615|15613|15614.7|15612.7|15615.1|15613.1|15614.7|15612.7|2
1630538970000|2021-09-01 23:29:30|15614.6|15612.6|15614.5|15612.5|15614.6|15612.6|15614.5|15612.5|3
1630538980000|2021-09-01 23:29:40|15614.3|15612.3|15614.2|15612.2|15614.3|15612.3|15614.1|15612.1|5
1630538990000|2021-09-01 23:29:50|15614.3|15612.3|15614.7|15612.7|15614.7|15612.7|15614.3|15612.3|1
1630539000000|2021-09-01 23:30:00|15614.8|15612.8|15615.5|15613.5|15615.5|15613.5|15614.8|15612.8|13
1630539010000|2021-09-01 23:30:10|15615.3|15613.3|15615.7|15613.7|15615.7|15613.7|15615.3|15613.3|4
1630539030000|2021-09-01 23:30:30|15615.8|15613.8|15616|15614|15616.2|15614.2|15615.8|15613.8|6
1630539040000|2021-09-01 23:30:40|15616.1|15614.1|15616.2|15614.2|15616.3|15614.3|15616.1|15614.1|5
1630539050000|2021-09-01 23:30:50|15616.3|15614.3|15617.7|15615.7|15617.7|15615.7|15616.3|15614.3|32
1630539060000|2021-09-01 23:31:00|15617.6|15615.6|15617|15615|15617.6|15615.6|15616.7|15614.7|16
1630539070000|2021-09-01 23:31:10|15617.1|15615.1|15617.2|15615.2|15617.2|15615.2|15617|15615|0
1630539080000|2021-09-01 23:31:20|15617.1|15615.1|15617.7|15615.7|15617.7|15615.7|15617|15615|12
1630539090000|2021-09-01 23:31:30|15617.8|15615.8|15617.8|15615.8|15617.8|15615.8|15617.8|15615.8|2
1630539100000|2021-09-01 23:31:40|15618.1|15616.1|15618.5|15616.5|15618.8|15616.8|15618.1|15616.1|28
1630539110000|2021-09-01 23:31:50|15618.6|15616.6|15618.2|15616.2|15618.8|15616.8|15618.1|15616.1|12
1630539120000|2021-09-01 23:32:00|15618.3|15616.3|15618.5|15616.5|15618.5|15616.5|15618.3|15616.3|2
1630539130000|2021-09-01 23:32:10|15618.6|15616.6|15618.5|15616.5|15618.7|15616.7|15618.3|15616.3|10
1630539140000|2021-09-01 23:32:20|15618.6|15616.6|15618.7|15616.7|15618.7|15616.7|15618.6|15616.6|0
1630539150000|2021-09-01 23:32:30|15619|15617|15619|15617|15619|15617|15619|15617|5
1630539160000|2021-09-01 23:32:40|15619.1|15617.1|15618.7|15616.7|15619.1|15617.1|15618.7|15616.7|1
1630539170000|2021-09-01 23:32:50|15618.6|15616.6|15618.7|15616.7|15618.8|15616.8|15618.6|15616.6|10
1630539180000|2021-09-01 23:33:00|15618.6|15616.6|15618.1|15616.1|15618.8|15616.8|15618|15616|10
1630539190000|2021-09-01 23:33:10|15618.2|15616.2|15617.6|15615.6|15618.3|15616.3|15617.6|15615.6|3
1630539200000|2021-09-01 23:33:20|15617.7|15615.7|15617.7|15615.7|15617.7|15615.7|15617.6|15615.6|1
1630539210000|2021-09-01 23:33:30|15617.6|15615.6|15617.7|15615.7|15617.7|15615.7|15617.6|15615.6|1
1630539220000|2021-09-01 23:33:40|15618|15616|15617.7|15615.7|15618.1|15616.1|15617.7|15615.7|6
1630539240000|2021-09-01 23:34:00|15617.8|15615.8|15618.2|15616.2|15618.2|15616.2|15617.8|15615.8|2
1630539250000|2021-09-01 23:34:10|15618.3|15616.3|15618.5|15616.5|15618.6|15616.6|15618.3|15616.3|0
1630539260000|2021-09-01 23:34:20|15618.3|15616.3|15617.7|15615.7|15618.3|15616.3|15617.6|15615.6|1
1630539270000|2021-09-01 23:34:30|15617.8|15615.8|15617.3|15615.3|15617.8|15615.8|15617.2|15615.2|4
1630539280000|2021-09-01 23:34:40|15617.2|15615.2|15617.5|15615.5|15617.5|15615.5|15617.2|15615.2|0
1630539300000|2021-09-01 23:35:00|15617.6|15615.6|15617.5|15615.5|15617.7|15615.7|15617.5|15615.5|2
1630539310000|2021-09-01 23:35:10|15617.3|15615.3|15617.5|15615.5|15617.6|15615.6|15617.3|15615.3|0
1630539320000|2021-09-01 23:35:20|15617.3|15615.3|15617.5|15615.5|15617.5|15615.5|15617.1|15615.1|4
1630539330000|2021-09-01 23:35:30|15617.6|15615.6|15617.8|15615.8|15617.8|15615.8|15617.3|15615.3|5
1630539340000|2021-09-01 23:35:40|15618|15616|15617.7|15615.7|15618|15616|15617.6|15615.6|2
1630539350000|2021-09-01 23:35:50|15617.6|15615.6|15617.7|15615.7|15617.7|15615.7|15617.5|15615.5|2
1630539360000|2021-09-01 23:36:00|15617.6|15615.6|15617.5|15615.5|15617.6|15615.6|15617.5|15615.5|1
1630539370000|2021-09-01 23:36:10|15617.6|15615.6|15617.7|15615.7|15617.7|15615.7|15617.5|15615.5|1
1630539380000|2021-09-01 23:36:20|15617.6|15615.6|15617.5|15615.5|15617.6|15615.6|15617.5|15615.5|0
1630539390000|2021-09-01 23:36:30|15617.6|15615.6|15617.8|15615.8|15617.8|15615.8|15617.5|15615.5|0
1630539400000|2021-09-01 23:36:40|15617.7|15615.7|15617.6|15615.6|15617.7|15615.7|15617.5|15615.5|2
1630539410000|2021-09-01 23:36:50|15617.5|15615.5|15617.6|15615.6|15617.7|15615.7|15617.5|15615.5|1
1630539420000|2021-09-01 23:37:00|15617.5|15615.5|15617.6|15615.6|15617.7|15615.7|15617.5|15615.5|0
1630539430000|2021-09-01 23:37:10|15617.7|15615.7|15617.7|15615.7|15617.7|15615.7|15617.7|15615.7|0
1630539440000|2021-09-01 23:37:20|15618|15616|15618.2|15616.2|15618.2|15616.2|15618|15616|4
1630539450000|2021-09-01 23:37:30|15618.1|15616.1|15618|15616|15618.1|15616.1|15618|15616|0
1630539460000|2021-09-01 23:37:40|15618.1|15616.1|15618.2|15616.2|15618.2|15616.2|15618.1|15616.1|0
1630539470000|2021-09-01 23:37:50|15618.1|15616.1|15618.2|15616.2|15618.2|15616.2|15618|15616|2
1630539480000|2021-09-01 23:38:00|15618.7|15616.7|15618.7|15616.7|15618.7|15616.7|15618.7|15616.7|5
1630539500000|2021-09-01 23:38:20|15618.8|15616.8|15618.8|15616.8|15618.8|15616.8|15618.6|15616.6|8
1630539510000|2021-09-01 23:38:30|15618.7|15616.7|15618.7|15616.7|15618.7|15616.7|15618.6|15616.6|5
1630539530000|2021-09-01 23:38:50|15618.8|15616.8|15618.8|15616.8|15618.8|15616.8|15618.8|15616.8|0
1630539540000|2021-09-01 23:39:00|15618.6|15616.6|15618.7|15616.7|15618.7|15616.7|15618.6|15616.6|1
1630539550000|2021-09-01 23:39:10|15618.8|15616.8|15619.2|15617.2|15619.3|15617.3|15618.7|15616.7|11
1630539560000|2021-09-01 23:39:20|15619.1|15617.1|15619|15617|15619.1|15617.1|15619|15617|2
1630539570000|2021-09-01 23:39:30|15619.2|15617.2|15619.7|15617.7|15619.7|15617.7|15619.2|15617.2|46
1630539580000|2021-09-01 23:39:40|15619.8|15617.8|15620|15618|15620.1|15618.1|15619.8|15617.8|0
1630539590000|2021-09-01 23:39:50|15620.1|15618.1|15620|15618|15620.3|15618.3|15620|15618|6
1630539600000|2021-09-01 23:40:00|15619.8|15617.8|15620|15618|15620|15618|15619.3|15617.3|9
1630539610000|2021-09-01 23:40:10|15620.1|15618.1|15619.8|15617.8|15620.1|15618.1|15619.8|15617.8|2
1630539620000|2021-09-01 23:40:20|15620|15618|15620|15618|15620|15618|15620|15618|0
1630539630000|2021-09-01 23:40:30|15619.8|15617.8|15620|15618|15620.3|15618.3|15619.8|15617.8|7
1630539640000|2021-09-01 23:40:40|15619.8|15617.8|15619.7|15617.7|15619.8|15617.8|15619.7|15617.7|5
1630539650000|2021-09-01 23:40:50|15619.6|15617.6|15619.2|15617.2|15619.6|15617.6|15619.2|15617.2|9
1630539660000|2021-09-01 23:41:00|15619.1|15617.1|15618.8|15616.8|15619.2|15617.2|15618.8|15616.8|1
1630539670000|2021-09-01 23:41:10|15618.7|15616.7|15619|15617|15619|15617|15618.7|15616.7|12
1630539680000|2021-09-01 23:41:20|15618.8|15616.8|15619.2|15617.2|15619.2|15617.2|15618.7|15616.7|1
1630539690000|2021-09-01 23:41:30|15619.1|15617.1|15619|15617|15619.1|15617.1|15619|15617|0
1630539700000|2021-09-01 23:41:40|15619.1|15617.1|15619|15617|15619.1|15617.1|15619|15617|1
1630539720000|2021-09-01 23:42:00|15618.8|15616.8|15618.7|15616.7|15618.8|15616.8|15618.6|15616.6|12
1630539730000|2021-09-01 23:42:10|15618.6|15616.6|15618.7|15616.7|15618.8|15616.8|15618.6|15616.6|1
1630539740000|2021-09-01 23:42:20|15618.6|15616.6|15617.7|15615.7|15618.6|15616.6|15617.7|15615.7|62
1630539750000|2021-09-01 23:42:30|15617.6|15615.6|15617.6|15615.6|15617.7|15615.7|15617.2|15615.2|10
1630539760000|2021-09-01 23:42:40|15617.7|15615.7|15617.6|15615.6|15618.2|15616.2|15617.6|15615.6|16
1630539770000|2021-09-01 23:42:50|15617.7|15615.7|15618|15616|15618.1|15616.1|15617.7|15615.7|20
1630539780000|2021-09-01 23:43:00|15617.8|15615.8|15617.7|15615.7|15618|15616|15617.6|15615.6|1
1630539790000|2021-09-01 23:43:10|15617.6|15615.6|15617.7|15615.7|15617.8|15615.8|15617.6|15615.6|0
1630539800000|2021-09-01 23:43:20|15617.6|15615.6|15617.7|15615.7|15617.7|15615.7|15617.6|15615.6|3
1630539810000|2021-09-01 23:43:30|15617.8|15615.8|15618.5|15616.5|15618.5|15616.5|15617.8|15615.8|3
1630539820000|2021-09-01 23:43:40|15618.3|15616.3|15618|15616|15618.3|15616.3|15618|15616|4
1630539830000|2021-09-01 23:43:50|15617.7|15615.7|15617.7|15615.7|15617.7|15615.7|15617.6|15615.6|1
1630539840000|2021-09-01 23:44:00|15617.6|15615.6|15617.7|15615.7|15617.7|15615.7|15617.6|15615.6|3
1630539850000|2021-09-01 23:44:10|15617.8|15615.8|15618.5|15616.5|15618.5|15616.5|15617.7|15615.7|3
1630539860000|2021-09-01 23:44:20|15618.7|15616.7|15618.7|15616.7|15618.7|15616.7|15618.7|15616.7|3
1630539870000|2021-09-01 23:44:30|15618.6|15616.6|15618.6|15616.6|15618.6|15616.6|15618.6|15616.6|0
1630539880000|2021-09-01 23:44:40|15618.5|15616.5|15618.1|15616.1|15618.5|15616.5|15618.1|15616.1|2
1630539890000|2021-09-01 23:44:50|15618.2|15616.2|15618.2|15616.2|15618.2|15616.2|15618.2|15616.2|2
1630539900000|2021-09-01 23:45:00|15618.1|15616.1|15618.2|15616.2|15618.3|15616.3|15618.1|15616.1|2
1630539910000|2021-09-01 23:45:10|15618.3|15616.3|15618.2|15616.2|15618.3|15616.3|15618.2|15616.2|2
1630539920000|2021-09-01 23:45:20|15617.5|15615.5|15617.1|15615.1|15617.5|15615.5|15617.1|15615.1|16
1630539930000|2021-09-01 23:45:30|15617|15615|15616.6|15614.6|15617|15615|15616.6|15614.6|5
1630539940000|2021-09-01 23:45:40|15616.5|15614.5|15616.5|15614.5|15616.6|15614.6|15616.3|15614.3|4
1630539950000|2021-09-01 23:45:50|15616.6|15614.6|15616.2|15614.2|15616.6|15614.6|15616.2|15614.2|2
1630539960000|2021-09-01 23:46:00|15616.3|15614.3|15616.5|15614.5|15616.6|15614.6|15616.2|15614.2|3
1630539970000|2021-09-01 23:46:10|15616.3|15614.3|15616.5|15614.5|15616.5|15614.5|15616.3|15614.3|0
1630539980000|2021-09-01 23:46:20|15616.3|15614.3|15616.1|15614.1|15616.6|15614.6|15616.1|15614.1|1
1630539990000|2021-09-01 23:46:30|15616.3|15614.3|15616.2|15614.2|15616.3|15614.3|15616.1|15614.1|4
1630540010000|2021-09-01 23:46:50|15616.1|15614.1|15616|15614|15616.1|15614.1|15615.7|15613.7|6
1630540020000|2021-09-01 23:47:00|15615.8|15613.8|15616.3|15614.3|15616.3|15614.3|15615.7|15613.7|4
1630540030000|2021-09-01 23:47:10|15616.5|15614.5|15616.3|15614.3|15616.5|15614.5|15616.1|15614.1|2
1630540040000|2021-09-01 23:47:20|15616.5|15614.5|15616.3|15614.3|15616.6|15614.6|15616.3|15614.3|0
1630540050000|2021-09-01 23:47:30|15616.5|15614.5|15617|15615|15617|15615|15616.5|15614.5|3
1630540060000|2021-09-01 23:47:40|15617.1|15615.1|15617|15615|15617.1|15615.1|15617|15615|1
1630540070000|2021-09-01 23:47:50|15616.8|15614.8|15617.5|15615.5|15617.5|15615.5|15616.8|15614.8|15
1630540080000|2021-09-01 23:48:00|15617.3|15615.3|15617.7|15615.7|15618|15616|15617.2|15615.2|11
1630540090000|2021-09-01 23:48:10|15617.8|15615.8|15617.7|15615.7|15618|15616|15617.7|15615.7|0
1630540100000|2021-09-01 23:48:20|15618|15616|15617.7|15615.7|15618|15616|15617.7|15615.7|1
1630540110000|2021-09-01 23:48:30|15617.8|15615.8|15618|15616|15618|15616|15617.7|15615.7|2
1630540120000|2021-09-01 23:48:40|15617.8|15615.8|15618|15616|15618.1|15616.1|15617.8|15615.8|3
1630540130000|2021-09-01 23:48:50|15618.1|15616.1|15618.1|15616.1|15618.1|15616.1|15618|15616|2
1630540140000|2021-09-01 23:49:00|15618|15616|15617.5|15615.5|15618|15616|15617.5|15615.5|3
1630540150000|2021-09-01 23:49:10|15617.3|15615.3|15616.7|15614.7|15617.5|15615.5|15616.7|15614.7|8
1630540160000|2021-09-01 23:49:20|15616.8|15614.8|15616.6|15614.6|15617|15615|15616.6|15614.6|3
1630540170000|2021-09-01 23:49:30|15616.5|15614.5|15616.2|15614.2|15616.5|15614.5|15615.8|15613.8|17
1630540180000|2021-09-01 23:49:40|15615.7|15613.7|15615.5|15613.5|15615.7|15613.7|15615.5|15613.5|14
1630540190000|2021-09-01 23:49:50|15615.3|15613.3|15615.8|15613.8|15615.8|15613.8|15615.3|15613.3|4
1630540200000|2021-09-01 23:50:00|15615.7|15613.7|15614.7|15612.7|15616.6|15614.6|15614.7|15612.7|25
1630540210000|2021-09-01 23:50:10|15614.6|15612.6|15615.2|15613.2|15615.5|15613.5|15614.5|15612.5|11
1630540220000|2021-09-01 23:50:20|15615.3|15613.3|15615.8|15613.8|15616|15614|15615.3|15613.3|4
1630540230000|2021-09-01 23:50:30|15615.7|15613.7|15616|15614|15616|15614|15615.7|15613.7|1
1630540240000|2021-09-01 23:50:40|15615.8|15613.8|15616|15614|15616.1|15614.1|15615.7|15613.7|13
1630540250000|2021-09-01 23:50:50|15615.8|15613.8|15616|15614|15616.1|15614.1|15615.8|15613.8|1
1630540260000|2021-09-01 23:51:00|15616.1|15614.1|15616.2|15614.2|15616.3|15614.3|15615.7|15613.7|9
1630540270000|2021-09-01 23:51:10|15616.3|15614.3|15616.5|15614.5|15616.5|15614.5|15616.2|15614.2|1
1630540280000|2021-09-01 23:51:20|15616.6|15614.6|15616.8|15614.8|15616.8|15614.8|15616.5|15614.5|2
1630540290000|2021-09-01 23:51:30|15616.7|15614.7|15616.6|15614.6|15616.8|15614.8|15616.6|15614.6|9
1630540300000|2021-09-01 23:51:40|15616.5|15614.5|15616.5|15614.5|15616.5|15614.5|15616.3|15614.3|5
1630540310000|2021-09-01 23:51:50|15616.3|15614.3|15616.2|15614.2|15616.5|15614.5|15616.2|15614.2|0
1630540320000|2021-09-01 23:52:00|15616.3|15614.3|15616.2|15614.2|15616.3|15614.3|15616.1|15614.1|3
1630540330000|2021-09-01 23:52:10|15616.1|15614.1|15616.1|15614.1|15616.1|15614.1|15616.1|15614.1|0
1630540340000|2021-09-01 23:52:20|15616.3|15614.3|15616.7|15614.7|15616.7|15614.7|15616.2|15614.2|2
1630540350000|2021-09-01 23:52:30|15616.8|15614.8|15616.7|15614.7|15616.8|15614.8|15616.7|15614.7|1
1630540360000|2021-09-01 23:52:40|15616.6|15614.6|15616.5|15614.5|15616.6|15614.6|15616.5|15614.5|0
1630540370000|2021-09-01 23:52:50|15616.3|15614.3|15616.2|15614.2|15616.6|15614.6|15616.2|15614.2|2
1630540380000|2021-09-01 23:53:00|15616.3|15614.3|15616.1|15614.1|15616.3|15614.3|15616.1|15614.1|0
1630540390000|2021-09-01 23:53:10|15616.2|15614.2|15615.7|15613.7|15616.2|15614.2|15615.7|15613.7|11
1630540400000|2021-09-01 23:53:20|15615.8|15613.8|15616|15614|15616|15614|15615.7|15613.7|1
1630540410000|2021-09-01 23:53:30|15615.8|15613.8|15616|15614|15616|15614|15615.7|15613.7|5
1630540430000|2021-09-01 23:53:50|15616.1|15614.1|15616.1|15614.1|15616.1|15614.1|15616.1|15614.1|0
1630540440000|2021-09-01 23:54:00|15616|15614|15616.5|15614.5|15616.5|15614.5|15615.7|15613.7|1
1630540450000|2021-09-01 23:54:10|15616.6|15614.6|15616.7|15614.7|15616.7|15614.7|15616.5|15614.5|0
1630540460000|2021-09-01 23:54:20|15616.8|15614.8|15617.5|15615.5|15617.8|15615.8|15616.8|15614.8|21
1630540470000|2021-09-01 23:54:30|15617.6|15615.6|15617.2|15615.2|15617.7|15615.7|15617.1|15615.1|1
1630540480000|2021-09-01 23:54:40|||||||||1
1630540490000|2021-09-01 23:54:50|15617.3|15615.3|15617.7|15615.7|15617.8|15615.8|15617.3|15615.3|8
1630540500000|2021-09-01 23:55:00|15617.6|15615.6|15617.7|15615.7|15618|15616|15617.6|15615.6|6
1630540510000|2021-09-01 23:55:10|15617.8|15615.8|15618.1|15616.1|15618.2|15616.2|15617.8|15615.8|4
1630540520000|2021-09-01 23:55:20|15618|15616|15617.5|15615.5|15618|15616|15617.3|15615.3|6
1630540530000|2021-09-01 23:55:30|15617.6|15615.6|15617.7|15615.7|15617.7|15615.7|15617.6|15615.6|0
1630540550000|2021-09-01 23:55:50|15617.6|15615.6|15617.6|15615.6|15617.6|15615.6|15617.6|15615.6|0
1630540560000|2021-09-01 23:56:00|15617.5|15615.5|15617.8|15615.8|15618|15616|15617.3|15615.3|13
1630540570000|2021-09-01 23:56:10|15618|15616|15617.5|15615.5|15618.2|15616.2|15617.5|15615.5|7
1630540580000|2021-09-01 23:56:20|15617.6|15615.6|15618|15616|15618.2|15616.2|15617.6|15615.6|6
1630540590000|2021-09-01 23:56:30|15618.1|15616.1|15618.5|15616.5|15618.5|15616.5|15618.1|15616.1|6
1630540600000|2021-09-01 23:56:40|15618.3|15616.3|15618.7|15616.7|15618.7|15616.7|15618.2|15616.2|7
1630540610000|2021-09-01 23:56:50|15618.6|15616.6|15618.2|15616.2|15618.6|15616.6|15618|15616|7
1630540620000|2021-09-01 23:57:00|15618.3|15616.3|15618|15616|15618.3|15616.3|15618|15616|0
1630540630000|2021-09-01 23:57:10|15617.8|15615.8|15618.1|15616.1|15618.6|15616.6|15617.8|15615.8|12
1630540640000|2021-09-01 23:57:20|15618.2|15616.2|15618.3|15616.3|15618.3|15616.3|15618.2|15616.2|1
1630540650000|2021-09-01 23:57:30|15618.5|15616.5|15619.2|15617.2|15619.2|15617.2|15618.5|15616.5|9
1630540660000|2021-09-01 23:57:40|15619.3|15617.3|15619|15617|15619.3|15617.3|15618.7|15616.7|1
1630540670000|2021-09-01 23:57:50|15618.8|15616.8|15619.2|15617.2|15619.2|15617.2|15618.8|15616.8|4
1630540680000|2021-09-01 23:58:00|15619.1|15617.1|15619|15617|15619.2|15617.2|15618.8|15616.8|12
1630540690000|2021-09-01 23:58:10|15619.1|15617.1|15619.7|15617.7|15620.1|15618.1|15619.1|15617.1|43
1630540700000|2021-09-01 23:58:20|15619.5|15617.5|15620|15618|15620|15618|15619.5|15617.5|5
1630540710000|2021-09-01 23:58:30|15620.1|15618.1|15620|15618|15620.6|15618.6|15619.7|15617.7|49
1630540720000|2021-09-01 23:58:40|15619.8|15617.8|15620.3|15618.3|15620.3|15618.3|15619.8|15617.8|5
1630540730000|2021-09-01 23:58:50|15620.2|15618.2|15620.3|15618.3|15620.3|15618.3|15619.8|15617.8|18
1630540740000|2021-09-01 23:59:00|15620.2|15618.2|15620|15618|15620.3|15618.3|15620|15618|3
1630540750000|2021-09-01 23:59:10|15619.8|15617.8|15619.7|15617.7|15619.8|15617.8|15619.7|15617.7|0
1630540760000|2021-09-01 23:59:20|15619.6|15617.6|15619.5|15617.5|15619.7|15617.7|15619.3|15617.3|5
1630540770000|2021-09-01 23:59:30|||||||||2
1630540780000|2021-09-01 23:59:40|15619.6|15617.6|15619.5|15617.5|15619.8|15617.8|15619.5|15617.5|2
1630540790000|2021-09-01 23:59:50|15619.6|15617.6|15619.8|15617.8|15620.1|15618.1|15619.6|15617.6|3
1630540800000|2021-09-02 00:00:00|15619.7|15617.7|15620.5|15618.5|15620.6|15618.6|15619.6|15617.6|29
1630540810000|2021-09-02 00:00:10|15620.6|15618.6|15620.2|15618.2|15621|15619|15620.2|15618.2|34
1630540820000|2021-09-02 00:00:20|15620.1|15618.1|15618.7|15616.7|15620.2|15618.2|15618.7|15616.7|13
1630540830000|2021-09-02 00:00:30|15618.8|15616.8|15619|15617|15619.1|15617.1|15618.5|15616.5|14
1630540840000|2021-09-02 00:00:40|15619.2|15617.2|15621.1|15619.1|15621.6|15619.6|15618.8|15616.8|62
1630540850000|2021-09-02 00:00:50|15621.2|15619.2|15628.7|15626.7|15629.8|15627.8|15621.2|15619.2|553
1630540860000|2021-09-02 00:01:00|15628.8|15626.8|15628.1|15626.1|15629.7|15627.7|15628|15626|48
1630540870000|2021-09-02 00:01:10|15628|15626|15629.1|15627.1|15629.1|15627.1|15628|15626|10
1630540880000|2021-09-02 00:01:20|15629|15627|15630.1|15628.1|15630.2|15628.2|15629|15627|47
1630540890000|2021-09-02 00:01:30|15630.2|15628.2|15629.3|15627.3|15630.3|15628.3|15629.3|15627.3|33
1630540900000|2021-09-02 00:01:40|15629.6|15627.6|15628.7|15626.7|15629.6|15627.6|15628.1|15626.1|26
1630540910000|2021-09-02 00:01:50|15628.6|15626.6|15628|15626|15628.6|15626.6|15627.3|15625.3|24
1630540920000|2021-09-02 00:02:00|15628.1|15626.1|15629|15627|15629.2|15627.2|15627.8|15625.8|44
1630540930000|2021-09-02 00:02:10|15628.8|15626.8|15630.2|15628.2|15630.2|15628.2|15628|15626|45
1630540940000|2021-09-02 00:02:20|15629.8|15627.8|15630|15628|15631.1|15629.1|15629.5|15627.5|51
1630540950000|2021-09-02 00:02:30|15629.8|15627.8|15629.6|15627.6|15629.8|15627.8|15628.3|15626.3|46
1630540960000|2021-09-02 00:02:40|15629.7|15627.7|15630|15628|15630.5|15628.5|15629.6|15627.6|15
1630540970000|2021-09-02 00:02:50|15630.1|15628.1|15629.7|15627.7|15630.5|15628.5|15629.7|15627.7|10
1630540980000|2021-09-02 00:03:00|15629.5|15627.5|15629.7|15627.7|15630.6|15628.6|15629.3|15627.3|65
1630540990000|2021-09-02 00:03:10|15629.6|15627.6|15629.7|15627.7|15630.2|15628.2|15629.2|15627.2|17
1630541000000|2021-09-02 00:03:20|15629.8|15627.8|15630.2|15628.2|15630.7|15628.7|15629.7|15627.7|8
1630541010000|2021-09-02 00:03:30|15630.1|15628.1|15630.5|15628.5|15630.6|15628.6|15629.6|15627.6|35
1630541020000|2021-09-02 00:03:40|15630.3|15628.3|15629.7|15627.7|15631|15629|15629.6|15627.6|21
1630541030000|2021-09-02 00:03:50|15629.6|15627.6|15629.7|15627.7|15630|15628|15628.7|15626.7|27
1630541040000|2021-09-02 00:04:00|15629.8|15627.8|15631.6|15629.6|15632.2|15630.2|15629.7|15627.7|56
1630541050000|2021-09-02 00:04:10|15631.5|15629.5|15632.2|15630.2|15632.2|15630.2|15631.3|15629.3|9
1630541060000|2021-09-02 00:04:20|15632.3|15630.3|15631.3|15629.3|15632.6|15630.6|15631.2|15629.2|11
1630541070000|2021-09-02 00:04:30|15631.5|15629.5|15631.2|15629.2|15631.6|15629.6|15631|15629|22
1630541080000|2021-09-02 00:04:40|15631.1|15629.1|15630.7|15628.7|15632|15630|15630.7|15628.7|12
1630541090000|2021-09-02 00:04:50|15630.8|15628.8|15631.3|15629.3|15631.5|15629.5|15630.5|15628.5|17
1630541100000|2021-09-02 00:05:00|15631.5|15629.5|15631.2|15629.2|15631.7|15629.7|15630.5|15628.5|22
1630541110000|2021-09-02 00:05:10|15631.3|15629.3|15631|15629|15631.7|15629.7|15631|15629|8
1630541120000|2021-09-02 00:05:20|15630.8|15628.8|15629.5|15627.5|15630.8|15628.8|15628.6|15626.6|62
1630541130000|2021-09-02 00:05:30|15629.3|15627.3|15627.8|15625.8|15629.6|15627.6|15627.6|15625.6|27
1630541140000|2021-09-02 00:05:40|15628|15626|15627.7|15625.7|15628.1|15626.1|15626.7|15624.7|47
1630541150000|2021-09-02 00:05:50|15627.6|15625.6|15628|15626|15628.1|15626.1|15626.8|15624.8|13
1630541160000|2021-09-02 00:06:00|15628.2|15626.2|15629|15627|15629.2|15627.2|15628.2|15626.2|20
1630541170000|2021-09-02 00:06:10|15628.8|15626.8|15628.8|15626.8|15629.1|15627.1|15628|15626|7
1630541180000|2021-09-02 00:06:20|15629|15627|15629.1|15627.1|15629.2|15627.2|15628.5|15626.5|7
1630541190000|2021-09-02 00:06:30|15629.2|15627.2|15629.7|15627.7|15630.2|15628.2|15629.1|15627.1|10
1630541200000|2021-09-02 00:06:40|15629.8|15627.8|15629.6|15627.6|15630.2|15628.2|15629.6|15627.6|6
1630541210000|2021-09-02 00:06:50|15629.5|15627.5|15629.2|15627.2|15629.7|15627.7|15629.1|15627.1|3
1630541220000|2021-09-02 00:07:00|15629.1|15627.1|15628.7|15626.7|15629.2|15627.2|15628.3|15626.3|11
1630541230000|2021-09-02 00:07:10|15628.6|15626.6|15629.3|15627.3|15629.5|15627.5|15628.6|15626.6|15
1630541240000|2021-09-02 00:07:20|15629.2|15627.2|15629.7|15627.7|15630.3|15628.3|15629.2|15627.2|26
1630541250000|2021-09-02 00:07:30|15629.8|15627.8|15630.7|15628.7|15630.8|15628.8|15629.7|15627.7|14
1630541260000|2021-09-02 00:07:40|15630.8|15628.8|15630.7|15628.7|15631.2|15629.2|15630.7|15628.7|13
1630541270000|2021-09-02 00:07:50|15630.6|15628.6|15629.7|15627.7|15630.7|15628.7|15629.3|15627.3|11
1630541280000|2021-09-02 00:08:00|15629.8|15627.8|15629.2|15627.2|15630.1|15628.1|15629.2|15627.2|3
1630541290000|2021-09-02 00:08:10|15629.3|15627.3|15629.7|15627.7|15629.8|15627.8|15629.2|15627.2|4
1630541300000|2021-09-02 00:08:20|15629.6|15627.6|15630.2|15628.2|15630.2|15628.2|15629.5|15627.5|3
1630541310000|2021-09-02 00:08:30|15630.3|15628.3|15630|15628|15630.6|15628.6|15629.8|15627.8|3
1630541320000|2021-09-02 00:08:40|15630.1|15628.1|15629.7|15627.7|15630.3|15628.3|15629.7|15627.7|2
1630541330000|2021-09-02 00:08:50|15629.6|15627.6|15629.7|15627.7|15630|15628|15629.6|15627.6|5
1630541340000|2021-09-02 00:09:00|15629.8|15627.8|15630.2|15628.2|15630.2|15628.2|15629.2|15627.2|11
1630541350000|2021-09-02 00:09:10|15630.3|15628.3|15630.1|15628.1|15630.6|15628.6|15630|15628|8
1630541360000|2021-09-02 00:09:20|15630|15628|15630.2|15628.2|15630.3|15628.3|15630|15628|1
1630541370000|2021-09-02 00:09:30|15630.3|15628.3|15631.1|15629.1|15631.2|15629.2|15630.3|15628.3|9
1630541380000|2021-09-02 00:09:40|15630.8|15628.8|15630.3|15628.3|15630.8|15628.8|15629.7|15627.7|10
1630541390000|2021-09-02 00:09:50|15630.2|15628.2|15630.7|15628.7|15630.7|15628.7|15630.2|15628.2|2
1630541400000|2021-09-02 00:10:00|15630.8|15628.8|15630.6|15628.6|15631.3|15629.3|15630.5|15628.5|10
1630541410000|2021-09-02 00:10:10|15630.5|15628.5|15631.1|15629.1|15631.1|15629.1|15630.3|15628.3|4
1630541420000|2021-09-02 00:10:20|15631|15629|15630.5|15628.5|15631|15629|15630.3|15628.3|18
1630541430000|2021-09-02 00:10:30|15630.6|15628.6|15630.7|15628.7|15630.7|15628.7|15630.3|15628.3|4
1630541440000|2021-09-02 00:10:40|15630.5|15628.5|15630.7|15628.7|15630.7|15628.7|15630.3|15628.3|3
1630541450000|2021-09-02 00:10:50|15630.6|15628.6|15630.2|15628.2|15630.7|15628.7|15630.1|15628.1|6
1630541460000|2021-09-02 00:11:00|15630.3|15628.3|15630|15628|15630.3|15628.3|15630|15628|14
1630541470000|2021-09-02 00:11:10|15629.8|15627.8|15629.2|15627.2|15630.1|15628.1|15629.2|15627.2|8
1630541480000|2021-09-02 00:11:20|15629.3|15627.3|15629.3|15627.3|15629.5|15627.5|15629.1|15627.1|3
1630541490000|2021-09-02 00:11:30|15629.2|15627.2|15629.8|15627.8|15630|15628|15629.2|15627.2|29
1630541500000|2021-09-02 00:11:40|15630|15628|15629.7|15627.7|15630|15628|15629.6|15627.6|1
1630541510000|2021-09-02 00:11:50|15629.8|15627.8|15629.7|15627.7|15630|15628|15629.6|15627.6|0
1630541520000|2021-09-02 00:12:00|15629.8|15627.8|15629.3|15627.3|15629.8|15627.8|15629.1|15627.1|3
1630541530000|2021-09-02 00:12:10|15629.2|15627.2|15629.2|15627.2|15629.5|15627.5|15629.2|15627.2|3
1630541540000|2021-09-02 00:12:20|15629.3|15627.3|15629.2|15627.2|15629.3|15627.3|15628.7|15626.7|11
1630541550000|2021-09-02 00:12:30|15629.1|15627.1|15628|15626|15629.2|15627.2|15627.8|15625.8|29
1630541560000|2021-09-02 00:12:40|15627.8|15625.8|15628.5|15626.5|15628.5|15626.5|15627.7|15625.7|20
1630541570000|2021-09-02 00:12:50|15628.6|15626.6|15629|15627|15629.2|15627.2|15628.6|15626.6|2
1630541580000|2021-09-02 00:13:00|15628.8|15626.8|15630.2|15628.2|15630.3|15628.3|15628.8|15626.8|22
1630541590000|2021-09-02 00:13:10|15630.1|15628.1|15629.7|15627.7|15630.1|15628.1|15629.7|15627.7|2
1630541600000|2021-09-02 00:13:20|15629.6|15627.6|15630|15628|15630|15628|15629.3|15627.3|13
1630541610000|2021-09-02 00:13:30|15629.8|15627.8|15629.5|15627.5|15630.6|15628.6|15629.5|15627.5|14
1630541620000|2021-09-02 00:13:40|15629.6|15627.6|15629|15627|15630|15628|15628.8|15626.8|5
1630541630000|2021-09-02 00:13:50|15628.8|15626.8|15628|15626|15629|15627|15628|15626|21
1630541640000|2021-09-02 00:14:00|15628.2|15626.2|15628|15626|15628.2|15626.2|15627.8|15625.8|10
1630541650000|2021-09-02 00:14:10|15628.1|15626.1|15628.2|15626.2|15628.3|15626.3|15627.8|15625.8|8
1630541660000|2021-09-02 00:14:20|15628.3|15626.3|15628.7|15626.7|15628.7|15626.7|15628.3|15626.3|2
1630541670000|2021-09-02 00:14:30|15628.5|15626.5|15629.2|15627.2|15629.2|15627.2|15628.5|15626.5|8
1630541680000|2021-09-02 00:14:40|15629.1|15627.1|15629|15627|15629.1|15627.1|15628.3|15626.3|3
1630541690000|2021-09-02 00:14:50|15629.1|15627.1|15629.5|15627.5|15629.7|15627.7|15628.6|15626.6|9
1630541700000|2021-09-02 00:15:00|15629.6|15627.6|15628.7|15626.7|15629.7|15627.7|15628.7|15626.7|16
1630541710000|2021-09-02 00:15:10|15628.8|15626.8|15628.5|15626.5|15628.8|15626.8|15627.6|15625.6|24
1630541720000|2021-09-02 00:15:20|15628.3|15626.3|15628.5|15626.5|15628.8|15626.8|15628.3|15626.3|3
1630541730000|2021-09-02 00:15:30|15628.6|15626.6|15629.2|15627.2|15629.2|15627.2|15628.3|15626.3|9
1630541740000|2021-09-02 00:15:40|15629.3|15627.3|15630|15628|15630.3|15628.3|15629.3|15627.3|32
1630541750000|2021-09-02 00:15:50|15630.1|15628.1|15629.5|15627.5|15630.1|15628.1|15629.2|15627.2|5
1630541760000|2021-09-02 00:16:00|15629.6|15627.6|15629.8|15627.8|15630|15628|15629.3|15627.3|10
1630541770000|2021-09-02 00:16:10|15629.7|15627.7|15629.5|15627.5|15629.7|15627.7|15628.8|15626.8|5
1630541780000|2021-09-02 00:16:20|15629.6|15627.6|15629.7|15627.7|15629.8|15627.8|15629.3|15627.3|3
1630541790000|2021-09-02 00:16:30|15629.6|15627.6|15629.2|15627.2|15629.6|15627.6|15629|15627|9
1630541800000|2021-09-02 00:16:40|15629.1|15627.1|15628.2|15626.2|15629.1|15627.1|15628.2|15626.2|11
1630541810000|2021-09-02 00:16:50|15628.1|15626.1|15626.7|15624.7|15628.1|15626.1|15626.6|15624.6|50
1630541820000|2021-09-02 00:17:00|15626.6|15624.6|15625.7|15623.7|15626.7|15624.7|15625.1|15623.1|48
1630541830000|2021-09-02 00:17:10|15625.6|15623.6|15626.1|15624.1|15626.3|15624.3|15625.6|15623.6|13
1630541840000|2021-09-02 00:17:20|15626.3|15624.3|15623.8|15621.8|15626.3|15624.3|15623.8|15621.8|39
1630541850000|2021-09-02 00:17:30|15624|15622|15622|15620|15624|15622|15621.6|15619.6|88
1630541860000|2021-09-02 00:17:40|15621.8|15619.8|15621|15619|15621.8|15619.8|15620.7|15618.7|53
1630541870000|2021-09-02 00:17:50|15621.3|15619.3|15622.5|15620.5|15622.5|15620.5|15621|15619|22
1630541880000|2021-09-02 00:18:00|15622.6|15620.6|15622.7|15620.7|15622.7|15620.7|15622.1|15620.1|22
1630541890000|2021-09-02 00:18:10|15622.6|15620.6|15622.5|15620.5|15622.7|15620.7|15621.8|15619.8|16
1630541900000|2021-09-02 00:18:20|15622.7|15620.7|15622.5|15620.5|15622.7|15620.7|15622.2|15620.2|1
1630541910000|2021-09-02 00:18:30|15622.3|15620.3|15622.5|15620.5|15622.6|15620.6|15622|15620|12
1630541920000|2021-09-02 00:18:40|15622.3|15620.3|15623.3|15621.3|15623.5|15621.5|15622.2|15620.2|9
1630541930000|2021-09-02 00:18:50|15623.5|15621.5|15623.5|15621.5|15623.7|15621.7|15623.2|15621.2|7
1630541940000|2021-09-02 00:19:00|15623.3|15621.3|15623.5|15621.5|15623.7|15621.7|15623.1|15621.1|11
1630541950000|2021-09-02 00:19:10|15623.3|15621.3|15624.8|15622.8|15624.8|15622.8|15623.2|15621.2|30
1630541960000|2021-09-02 00:19:20|15624.7|15622.7|15624.2|15622.2|15625|15623|15624.1|15622.1|7
1630541970000|2021-09-02 00:19:30|15624.3|15622.3|15624.2|15622.2|15624.3|15622.3|15623.6|15621.6|7
1630541980000|2021-09-02 00:19:40|15624.3|15622.3|15624.2|15622.2|15624.6|15622.6|15624|15622|4
1630541990000|2021-09-02 00:19:50|15624.3|15622.3|15624.7|15622.7|15624.7|15622.7|15624.3|15622.3|8
1630542000000|2021-09-02 00:20:00|15624.6|15622.6|15624.2|15622.2|15624.6|15622.6|15624.1|15622.1|12
1630542010000|2021-09-02 00:20:10|15624.1|15622.1|15624.1|15622.1|15624.5|15622.5|15624|15622|8
1630542020000|2021-09-02 00:20:20|15624.2|15622.2|15624|15622|15624.6|15622.6|15624|15622|2
1630542030000|2021-09-02 00:20:30|15623.7|15621.7|15623.5|15621.5|15623.8|15621.8|15623.5|15621.5|17
1630542040000|2021-09-02 00:20:40|15623.6|15621.6|15623.2|15621.2|15623.6|15621.6|15623.1|15621.1|15
1630542050000|2021-09-02 00:20:50|15623.3|15621.3|15623.2|15621.2|15623.5|15621.5|15622.8|15620.8|6
1630542060000|2021-09-02 00:21:00|15623.1|15621.1|15622.2|15620.2|15623.2|15621.2|15621.5|15619.5|21
1630542070000|2021-09-02 00:21:10|15622.1|15620.1|15620.8|15618.8|15622.1|15620.1|15620.6|15618.6|22
1630542080000|2021-09-02 00:21:20|15621|15619|15622.2|15620.2|15622.3|15620.3|15621|15619|15
1630542090000|2021-09-02 00:21:30|15622.3|15620.3|15622.1|15620.1|15622.3|15620.3|15621.6|15619.6|6
1630542100000|2021-09-02 00:21:40|15622|15620|15622|15620|15622.2|15620.2|15622|15620|5
1630542110000|2021-09-02 00:21:50|15622.1|15620.1|15623.3|15621.3|15623.3|15621.3|15622|15620|13
1630542120000|2021-09-02 00:22:00|15623.2|15621.2|15623.2|15621.2|15623.5|15621.5|15622.6|15620.6|11
1630542130000|2021-09-02 00:22:10|15623.3|15621.3|15623.2|15621.2|15624|15622|15623.1|15621.1|5
1630542140000|2021-09-02 00:22:20|15623.1|15621.1|15623|15621|15623.2|15621.2|15622.6|15620.6|10
1630542150000|2021-09-02 00:22:30|15622.8|15620.8|15622.6|15620.6|15623|15621|15622.3|15620.3|6
1630542160000|2021-09-02 00:22:40|15622.7|15620.7|15622.7|15620.7|15623.1|15621.1|15622.5|15620.5|2
1630542170000|2021-09-02 00:22:50|15622.5|15620.5|15622|15620|15622.6|15620.6|15621.7|15619.7|6
1630542180000|2021-09-02 00:23:00|15621.6|15619.6|15621.5|15619.5|15621.6|15619.6|15621.3|15619.3|11
1630542190000|2021-09-02 00:23:10|15621.6|15619.6|15621.8|15619.8|15622.1|15620.1|15621.5|15619.5|7
1630542200000|2021-09-02 00:23:20|15622|15620|15621.7|15619.7|15622|15620|15621.6|15619.6|0
1630542210000|2021-09-02 00:23:30|15621.8|15619.8|15621.6|15619.6|15621.8|15619.8|15621.6|15619.6|1
1630542220000|2021-09-02 00:23:40|15621.5|15619.5|15621|15619|15621.5|15619.5|15621|15619|14
1630542230000|2021-09-02 00:23:50|15620.8|15618.8|15621|15619|15621|15619|15620.8|15618.8|3
1630542240000|2021-09-02 00:24:00|15621.1|15619.1|15621|15619|15621.5|15619.5|15621|15619|14
1630542250000|2021-09-02 00:24:10|15620.8|15618.8|15621|15619|15621|15619|15620.8|15618.8|3
1630542260000|2021-09-02 00:24:20|15621.1|15619.1|15621.2|15619.2|15621.5|15619.5|15621|15619|4
1630542270000|2021-09-02 00:24:30|15621.3|15619.3|15620.7|15618.7|15621.5|15619.5|15620.7|15618.7|5
1630542280000|2021-09-02 00:24:40|15620.8|15618.8|15620.7|15618.7|15621|15619|15620.7|15618.7|8
1630542290000|2021-09-02 00:24:50|15620.6|15618.6|15620.7|15618.7|15621.1|15619.1|15620.6|15618.6|13
1630542300000|2021-09-02 00:25:00|15620.6|15618.6|15620.7|15618.7|15620.8|15618.8|15620.6|15618.6|7
1630542310000|2021-09-02 00:25:10|15620.8|15618.8|15618.7|15616.7|15621.2|15619.2|15618.1|15616.1|81
1630542320000|2021-09-02 00:25:20|15618.6|15616.6|15620.1|15618.1|15620.1|15618.1|15618.6|15616.6|13
1630542330000|2021-09-02 00:25:30|15620|15618|15619.8|15617.8|15620.5|15618.5|15619.2|15617.2|10
1630542340000|2021-09-02 00:25:40|15620|15618|15620.5|15618.5|15620.6|15618.6|15619.6|15617.6|10
1630542350000|2021-09-02 00:25:50|15620.3|15618.3|15620.3|15618.3|15620.6|15618.6|15620.3|15618.3|0
1630542360000|2021-09-02 00:26:00|15620.6|15618.6|15619.7|15617.7|15620.6|15618.6|15619.7|15617.7|5
1630542370000|2021-09-02 00:26:10|15619.6|15617.6|15618.2|15616.2|15619.6|15617.6|15618.2|15616.2|19
1630542380000|2021-09-02 00:26:20|15617.7|15615.7|15617.2|15615.2|15617.8|15615.8|15617|15615|32
1630542390000|2021-09-02 00:26:30|15617.1|15615.1|15614.7|15612.7|15617.1|15615.1|15614.7|15612.7|79
1630542400000|2021-09-02 00:26:40|15614.6|15612.6|15613.5|15611.5|15614.8|15612.8|15613.3|15611.3|55
1630542410000|2021-09-02 00:26:50|15613.7|15611.7|15614|15612|15614.3|15612.3|15613.5|15611.5|21
1630542420000|2021-09-02 00:27:00|15614.1|15612.1|15609.7|15607.7|15614.2|15612.2|15608.3|15606.3|214
1630542430000|2021-09-02 00:27:10|15609.6|15607.6|15609|15607|15609.7|15607.7|15607.8|15605.8|59
1630542440000|2021-09-02 00:27:20|15609.1|15607.1|15607.3|15605.3|15609.5|15607.5|15607|15605|43
1630542450000|2021-09-02 00:27:30|15607.6|15605.6|15608.3|15606.3|15608.6|15606.6|15606.8|15604.8|51
1630542460000|2021-09-02 00:27:40|15608.2|15606.2|15608.8|15606.8|15609.6|15607.6|15608.2|15606.2|25
1630542470000|2021-09-02 00:27:50|15609|15607|15608.3|15606.3|15609.3|15607.3|15608.1|15606.1|33
1630542480000|2021-09-02 00:28:00|15608.5|15606.5|15610.1|15608.1|15610.1|15608.1|15608.3|15606.3|22
1630542490000|2021-09-02 00:28:10|15610.2|15608.2|15611|15609|15611.7|15609.7|15610.2|15608.2|25
1630542500000|2021-09-02 00:28:20|15610.8|15608.8|15611.5|15609.5|15611.7|15609.7|15610.3|15608.3|21
1630542510000|2021-09-02 00:28:30|15611.6|15609.6|15611.5|15609.5|15611.6|15609.6|15611|15609|15
1630542520000|2021-09-02 00:28:40|15611.6|15609.6|15611.2|15609.2|15612.1|15610.1|15610.8|15608.8|37
1630542530000|2021-09-02 00:28:50|15611.5|15609.5|15613.2|15611.2|15613.3|15611.3|15611.5|15609.5|28
1630542540000|2021-09-02 00:29:00|15613|15611|15612.5|15610.5|15613|15611|15611.5|15609.5|34
1630542550000|2021-09-02 00:29:10|15612.6|15610.6|15612.2|15610.2|15612.8|15610.8|15612.1|15610.1|11
1630542560000|2021-09-02 00:29:20|15612.1|15610.1|15612.3|15610.3|15612.6|15610.6|15612.1|15610.1|6
1630542570000|2021-09-02 00:29:30|15612.5|15610.5|15612.5|15610.5|15612.8|15610.8|15612.2|15610.2|15
1630542580000|2021-09-02 00:29:40|15612.6|15610.6|15612.6|15610.6|15612.8|15610.8|15612.1|15610.1|12
1630542590000|2021-09-02 00:29:50|15612.7|15610.7|15612.7|15610.7|15612.8|15610.8|15612.5|15610.5|3
1630542600000|2021-09-02 00:30:00|15612.6|15610.6|15610.8|15608.8|15612.8|15610.8|15610.7|15608.7|56
1630542610000|2021-09-02 00:30:10|15610.6|15608.6|15611.2|15609.2|15611.3|15609.3|15609.8|15607.8|24
1630542620000|2021-09-02 00:30:20|15611.1|15609.1|15612.3|15610.3|15612.3|15610.3|15611|15609|12
1630542630000|2021-09-02 00:30:30|15612.2|15610.2|15612.5|15610.5|15613|15611|15612|15610|7
1630542640000|2021-09-02 00:30:40|15612.6|15610.6|15613.6|15611.6|15613.7|15611.7|15612.6|15610.6|15
1630542650000|2021-09-02 00:30:50|15613.7|15611.7|15613.7|15611.7|15614.5|15612.5|15613.6|15611.6|35
1630542660000|2021-09-02 00:31:00|15613.6|15611.6|15612.7|15610.7|15613.7|15611.7|15612.6|15610.6|17
1630542670000|2021-09-02 00:31:10|15612.8|15610.8|15613|15611|15613.5|15611.5|15612.7|15610.7|4
1630542680000|2021-09-02 00:31:20|15613.1|15611.1|15614.7|15612.7|15614.7|15612.7|15613.1|15611.1|13
1630542690000|2021-09-02 00:31:30|15614.8|15612.8|15615|15613|15615.2|15613.2|15614.6|15612.6|20
1630542700000|2021-09-02 00:31:40|15615.1|15613.1|15614.2|15612.2|15615.2|15613.2|15613.8|15611.8|14
1630542710000|2021-09-02 00:31:50|15614.3|15612.3|15614.2|15612.2|15615|15613|15614.2|15612.2|6
1630542720000|2021-09-02 00:32:00|15613.7|15611.7|15613.8|15611.8|15614.1|15612.1|15613.6|15611.6|15
1630542730000|2021-09-02 00:32:10|15614|15612|15613.6|15611.6|15614|15612|15613.2|15611.2|10
1630542740000|2021-09-02 00:32:20|15613.5|15611.5|15613.5|15611.5|15614|15612|15613.5|15611.5|15
1630542750000|2021-09-02 00:32:30|15613.6|15611.6|15613.7|15611.7|15613.7|15611.7|15613.2|15611.2|6
1630542760000|2021-09-02 00:32:40|15613.8|15611.8|15613.7|15611.7|15614.1|15612.1|15613.7|15611.7|11
1630542770000|2021-09-02 00:32:50|15613.6|15611.6|15614.5|15612.5|15614.7|15612.7|15613.6|15611.6|21
1630542780000|2021-09-02 00:33:00|15614.6|15612.6|15614.5|15612.5|15614.8|15612.8|15614|15612|11
1630542790000|2021-09-02 00:33:10|15614.6|15612.6|15614.8|15612.8|15615.3|15613.3|15614.6|15612.6|19
1630542800000|2021-09-02 00:33:20|15615|15613|15614.6|15612.6|15615.2|15613.2|15614.6|15612.6|9
1630542810000|2021-09-02 00:33:30|15614.5|15612.5|15613.7|15611.7|15614.6|15612.6|15613.7|15611.7|17
1630542820000|2021-09-02 00:33:40|15613.6|15611.6|15614.7|15612.7|15614.7|15612.7|15613.6|15611.6|14
1630542830000|2021-09-02 00:33:50|15614.8|15612.8|15614.5|15612.5|15614.8|15612.8|15614.2|15612.2|4
1630542840000|2021-09-02 00:34:00|15614.3|15612.3|15614|15612|15614.5|15612.5|15614|15612|6
1630542850000|2021-09-02 00:34:10|15614.1|15612.1|15614.2|15612.2|15614.2|15612.2|15613.6|15611.6|6
1630542860000|2021-09-02 00:34:20|15614.3|15612.3|15614.5|15612.5|15614.5|15612.5|15614|15612|3
1630542870000|2021-09-02 00:34:30|15614.3|15612.3|15614|15612|15614.7|15612.7|15614|15612|5
1630542880000|2021-09-02 00:34:40|15614.1|15612.1|15614.3|15612.3|15614.5|15612.5|15614|15612|5
1630542890000|2021-09-02 00:34:50|15614.2|15612.2|15613.5|15611.5|15614.2|15612.2|15613.1|15611.1|17
1630542900000|2021-09-02 00:35:00|15613.3|15611.3|15614.6|15612.6|15614.6|15612.6|15613.2|15611.2|12
1630542910000|2021-09-02 00:35:10|15614.7|15612.7|15615|15613|15615|15613|15614.3|15612.3|18
1630542920000|2021-09-02 00:35:20|15614.8|15612.8|15614.2|15612.2|15615|15613|15613.8|15611.8|7
1630542930000|2021-09-02 00:35:30|15614.3|15612.3|15614.6|15612.6|15614.7|15612.7|15614.2|15612.2|0
1630542940000|2021-09-02 00:35:40|15614.5|15612.5|15614.5|15612.5|15615.1|15613.1|15614.5|15612.5|5
1630542950000|2021-09-02 00:35:50|15614.3|15612.3|15614|15612|15614.8|15612.8|15613.8|15611.8|3
1630542960000|2021-09-02 00:36:00|15613.8|15611.8|15614|15612|15614.5|15612.5|15613.7|15611.7|3
1630542970000|2021-09-02 00:36:10|15613.8|15611.8|15613.2|15611.2|15614|15612|15613.2|15611.2|8
1630542980000|2021-09-02 00:36:20|15613.3|15611.3|15613|15611|15613.6|15611.6|15613|15611|2
1630542990000|2021-09-02 00:36:30|15612.8|15610.8|15612.2|15610.2|15612.8|15610.8|15612.2|15610.2|17
1630543000000|2021-09-02 00:36:40|15612.1|15610.1|15611.7|15609.7|15612.2|15610.2|15611.6|15609.6|19
1630543010000|2021-09-02 00:36:50|15611.6|15609.6|15612|15610|15612.1|15610.1|15611.6|15609.6|7
1630543020000|2021-09-02 00:37:00|15611.8|15609.8|15612.2|15610.2|15612.2|15610.2|15611.6|15609.6|12
1630543030000|2021-09-02 00:37:10|15612.3|15610.3|15611|15609|15612.3|15610.3|15610.6|15608.6|36
1630543040000|2021-09-02 00:37:20|15610.8|15608.8|15609.5|15607.5|15610.8|15608.8|15609.5|15607.5|26
1630543050000|2021-09-02 00:37:30|15609.3|15607.3|15609.2|15607.2|15609.7|15607.7|15609|15607|38
1630543060000|2021-09-02 00:37:40|15609.1|15607.1|15610.3|15608.3|15610.7|15608.7|15609|15607|16
1630543070000|2021-09-02 00:37:50|15610.1|15608.1|15611|15609|15611.2|15609.2|15610.1|15608.1|14
1630543080000|2021-09-02 00:38:00|15611.1|15609.1|15611.7|15609.7|15611.7|15609.7|15610.8|15608.8|5
1630543090000|2021-09-02 00:38:10|15611.6|15609.6|15611.6|15609.6|15611.7|15609.7|15611.2|15609.2|4
1630543100000|2021-09-02 00:38:20|15611.5|15609.5|15611.2|15609.2|15611.8|15609.8|15611.2|15609.2|9
1630543110000|2021-09-02 00:38:30|15611.1|15609.1|15610.7|15608.7|15611.3|15609.3|15610.6|15608.6|26
1630543120000|2021-09-02 00:38:40|15610.6|15608.6|15611|15609|15611.2|15609.2|15610.5|15608.5|10
1630543130000|2021-09-02 00:38:50|15610.8|15608.8|15610.5|15608.5|15611|15609|15610.5|15608.5|8
1630543140000|2021-09-02 00:39:00|15610.6|15608.6|15609.7|15607.7|15610.6|15608.6|15609.7|15607.7|7
1630543150000|2021-09-02 00:39:10|15609.6|15607.6|15610.2|15608.2|15610.2|15608.2|15609.6|15607.6|14
1630543160000|2021-09-02 00:39:20|15610.3|15608.3|15611.1|15609.1|15611.2|15609.2|15610.2|15608.2|8
1630543170000|2021-09-02 00:39:30|15611.2|15609.2|15612.2|15610.2|15612.3|15610.3|15611.1|15609.1|19
1630543180000|2021-09-02 00:39:40|15612|15610|15611.1|15609.1|15612|15610|15611.1|15609.1|9
1630543190000|2021-09-02 00:39:50|15611.2|15609.2|15611.2|15609.2|15611.3|15609.3|15611.1|15609.1|1
1630543200000|2021-09-02 00:40:00|15611.1|15609.1|15611.7|15609.7|15611.7|15609.7|15611|15609|6
1630543210000|2021-09-02 00:40:10|15611.8|15609.8|15612.3|15610.3|15612.3|15610.3|15611.2|15609.2|12
1630543220000|2021-09-02 00:40:20|15612.2|15610.2|15612.5|15610.5|15612.7|15610.7|15612.2|15610.2|13
1630543230000|2021-09-02 00:40:30|15612.6|15610.6|15610.8|15608.8|15612.6|15610.6|15610.8|15608.8|24
1630543240000|2021-09-02 00:40:40|15611|15609|15611.8|15609.8|15612|15610|15611|15609|0
1630543250000|2021-09-02 00:40:50|15611.7|15609.7|15611.7|15609.7|15611.8|15609.8|15611.3|15609.3|2
1630543260000|2021-09-02 00:41:00|15611.6|15609.6|15611.2|15609.2|15611.6|15609.6|15611.2|15609.2|3
1630543270000|2021-09-02 00:41:10|15611.1|15609.1|15611.2|15609.2|15611.3|15609.3|15611|15609|9
1630543280000|2021-09-02 00:41:20|15611.1|15609.1|15611|15609|15611.1|15609.1|15610.8|15608.8|3
1630543290000|2021-09-02 00:41:30|15610.8|15608.8|15611.5|15609.5|15611.5|15609.5|15610.7|15608.7|6
1630543300000|2021-09-02 00:41:40|15611.3|15609.3|15611|15609|15611.3|15609.3|15611|15609|2
1630543310000|2021-09-02 00:41:50|15611.1|15609.1|15611.2|15609.2|15611.3|15609.3|15610.8|15608.8|0
1630543320000|2021-09-02 00:42:00|15611.1|15609.1|15611|15609|15611.2|15609.2|15611|15609|3
1630543330000|2021-09-02 00:42:10|15610.8|15608.8|15610.5|15608.5|15611.1|15609.1|15610.3|15608.3|5
1630543340000|2021-09-02 00:42:20|15610.3|15608.3|15610.6|15608.6|15610.8|15608.8|15610.2|15608.2|4
1630543350000|2021-09-02 00:42:30|15610.5|15608.5|15610.7|15608.7|15610.7|15608.7|15610.5|15608.5|2
1630543360000|2021-09-02 00:42:40|15610.8|15608.8|15611|15609|15611.1|15609.1|15610.8|15608.8|6
1630543370000|2021-09-02 00:42:50|15610.8|15608.8|15611.2|15609.2|15611.5|15609.5|15610.8|15608.8|7
1630543380000|2021-09-02 00:43:00|15611.1|15609.1|15610.2|15608.2|15611.2|15609.2|15609.8|15607.8|11
1630543390000|2021-09-02 00:43:10|15610.1|15608.1|15609.8|15607.8|15610.2|15608.2|15609.6|15607.6|11
1630543400000|2021-09-02 00:43:20|15610|15608|15609.5|15607.5|15610.1|15608.1|15608.1|15606.1|125
1630543410000|2021-09-02 00:43:30|15609.6|15607.6|15609.7|15607.7|15609.7|15607.7|15609.3|15607.3|6
1630543420000|2021-09-02 00:43:40|15609.6|15607.6|15609.5|15607.5|15609.8|15607.8|15609.5|15607.5|8
1630543430000|2021-09-02 00:43:50|15609.3|15607.3|15608.7|15606.7|15609.5|15607.5|15608.5|15606.5|9
1630543440000|2021-09-02 00:44:00|15608.8|15606.8|15606.2|15604.2|15609|15607|15606.1|15604.1|79
1630543450000|2021-09-02 00:44:10|15606.1|15604.1|15605.7|15603.7|15606.3|15604.3|15605.6|15603.6|34
1630543460000|2021-09-02 00:44:20|15605.6|15603.6|15606.5|15604.5|15606.6|15604.6|15605.6|15603.6|30
1630543470000|2021-09-02 00:44:30|15606.3|15604.3|15606.3|15604.3|15606.7|15604.7|15606|15604|39
1630543480000|2021-09-02 00:44:40|15606.2|15604.2|15607|15605|15607|15605|15606.2|15604.2|16
1630543490000|2021-09-02 00:44:50|15606.8|15604.8|15608|15606|15608|15606|15606.8|15604.8|19
1630543500000|2021-09-02 00:45:00|15607.5|15605.5|15608|15606|15608.1|15606.1|15607.3|15605.3|17
1630543510000|2021-09-02 00:45:10|15607.8|15605.8|15607.5|15605.5|15608|15606|15607.5|15605.5|12
1630543520000|2021-09-02 00:45:20|15607.6|15605.6|15607.5|15605.5|15607.7|15605.7|15607.5|15605.5|2
1630543530000|2021-09-02 00:45:30|15607.6|15605.6|15608|15606|15608|15606|15607.3|15605.3|8
1630543540000|2021-09-02 00:45:40|15607.7|15605.7|15603.8|15601.8|15607.8|15605.8|15602.6|15600.6|247
1630543550000|2021-09-02 00:45:50|15604|15602|15603.7|15601.7|15604|15602|15603.3|15601.3|21
1630543560000|2021-09-02 00:46:00|15603.6|15601.6|15602.5|15600.5|15603.7|15601.7|15602.5|15600.5|30
1630543570000|2021-09-02 00:46:10|15602.6|15600.6|15603|15601|15603|15601|15602.3|15600.3|49
1630543580000|2021-09-02 00:46:20|15603.1|15601.1|15602.1|15600.1|15603.1|15601.1|15601.7|15599.7|34
1630543590000|2021-09-02 00:46:30|15602.2|15600.2|15602.7|15600.7|15602.8|15600.8|15601.6|15599.6|13
1630543600000|2021-09-02 00:46:40|15602.5|15600.5|15603.6|15601.6|15603.6|15601.6|15602.5|15600.5|14
1630543610000|2021-09-02 00:46:50|15603.5|15601.5|15604.5|15602.5|15604.5|15602.5|15603.1|15601.1|10
1630543620000|2021-09-02 00:47:00|15604.3|15602.3|15604.6|15602.6|15604.6|15602.6|15604|15602|18
1630543630000|2021-09-02 00:47:10|15604.5|15602.5|15604.7|15602.7|15604.8|15602.8|15604.3|15602.3|13
1630543640000|2021-09-02 00:47:20|15604.6|15602.6|15604.6|15602.6|15605|15603|15604.6|15602.6|9
1630543650000|2021-09-02 00:47:30|15604.7|15602.7|15605.5|15603.5|15605.7|15603.7|15604.7|15602.7|26
1630543660000|2021-09-02 00:47:40|15605.6|15603.6|15605|15603|15605.6|15603.6|15604.3|15602.3|26
1630543670000|2021-09-02 00:47:50|15605.1|15603.1|15604.5|15602.5|15605.3|15603.3|15604.5|15602.5|5
1630543680000|2021-09-02 00:48:00|15604.3|15602.3|15605.2|15603.2|15605.2|15603.2|15603.8|15601.8|35
1630543690000|2021-09-02 00:48:10|15605.3|15603.3|15606.2|15604.2|15606.2|15604.2|15605.3|15603.3|18
1630543700000|2021-09-02 00:48:20|15606.3|15604.3|15606|15604|15606.5|15604.5|15605.7|15603.7|37
1630543710000|2021-09-02 00:48:30|15606.1|15604.1|15606.7|15604.7|15606.8|15604.8|15606.1|15604.1|11
1630543720000|2021-09-02 00:48:40|15606.8|15604.8|15607|15605|15607.1|15605.1|15606.7|15604.7|10
1630543730000|2021-09-02 00:48:50|15606.8|15604.8|15606.2|15604.2|15607.2|15605.2|15606.2|15604.2|21
1630543740000|2021-09-02 00:49:00|15606.3|15604.3|15606.5|15604.5|15606.6|15604.6|15606.2|15604.2|7
1630543750000|2021-09-02 00:49:10|15606.3|15604.3|15605.5|15603.5|15606.5|15604.5|15605.3|15603.3|22
1630543760000|2021-09-02 00:49:20|15605.3|15603.3|15604.7|15602.7|15605.5|15603.5|15604.5|15602.5|15
1630543770000|2021-09-02 00:49:30|15604.8|15602.8|15605.2|15603.2|15605.3|15603.3|15604.8|15602.8|6
1630543780000|2021-09-02 00:49:40|15605.1|15603.1|15606.1|15604.1|15606.1|15604.1|15605.1|15603.1|32
1630543790000|2021-09-02 00:49:50|15606|15604|15606|15604|15606.2|15604.2|15605.8|15603.8|9
1630543800000|2021-09-02 00:50:00|15605.8|15603.8|15606|15604|15606.2|15604.2|15605.7|15603.7|21
1630543810000|2021-09-02 00:50:10|15605.8|15603.8|15606.7|15604.7|15606.7|15604.7|15605.6|15603.6|6
1630543820000|2021-09-02 00:50:20|15606.8|15604.8|15607|15605|15607.6|15605.6|15606.7|15604.7|24
1630543830000|2021-09-02 00:50:30|15606.8|15604.8|15607.5|15605.5|15607.8|15605.8|15606.7|15604.7|37
1630543840000|2021-09-02 00:50:40|15607.3|15605.3|15608.2|15606.2|15608.3|15606.3|15607.2|15605.2|14
1630543850000|2021-09-02 00:50:50|15608.3|15606.3|15608|15606|15608.3|15606.3|15607.7|15605.7|19
1630543860000|2021-09-02 00:51:00|15607.8|15605.8|15607.3|15605.3|15607.8|15605.8|15607.1|15605.1|9
1630543870000|2021-09-02 00:51:10|15607.5|15605.5|15606.1|15604.1|15607.5|15605.5|15605.7|15603.7|28
1630543880000|2021-09-02 00:51:20|15606|15604|15605.7|15603.7|15606.2|15604.2|15605.6|15603.6|9
1630543890000|2021-09-02 00:51:30|15605.8|15603.8|15606.2|15604.2|15606.3|15604.3|15605.7|15603.7|4
1630543900000|2021-09-02 00:51:40|15606.3|15604.3|15608.2|15606.2|15608.3|15606.3|15606.2|15604.2|39
1630543910000|2021-09-02 00:51:50|15608.1|15606.1|15607.7|15605.7|15608.7|15606.7|15607.7|15605.7|23
1630543920000|2021-09-02 00:52:00|15607.5|15605.5|15609.1|15607.1|15609.2|15607.2|15607.2|15605.2|29
1630543930000|2021-09-02 00:52:10|15609|15607|15608.2|15606.2|15609.1|15607.1|15608|15606|11
1630543940000|2021-09-02 00:52:20|15608.1|15606.1|15607.5|15605.5|15608.1|15606.1|15607.3|15605.3|5
1630543950000|2021-09-02 00:52:30|15607.6|15605.6|15607.8|15605.8|15607.8|15605.8|15607.5|15605.5|4
1630543960000|2021-09-02 00:52:40|15608|15606|15607.7|15605.7|15608.8|15606.8|15607.6|15605.6|13
1630543970000|2021-09-02 00:52:50|15608.3|15606.3|15607.7|15605.7|15608.7|15606.7|15607.7|15605.7|22
1630543980000|2021-09-02 00:53:00|15607.6|15605.6|15607.3|15605.3|15607.8|15605.8|15607.2|15605.2|5
1630543990000|2021-09-02 00:53:10|15607.5|15605.5|15607.2|15605.2|15607.5|15605.5|15606.8|15604.8|16
1630544000000|2021-09-02 00:53:20|15607.3|15605.3|15607.1|15605.1|15607.3|15605.3|15606.7|15604.7|4
1630544010000|2021-09-02 00:53:30|15607|15605|15608|15606|15608|15606|15606.7|15604.7|12
1630544020000|2021-09-02 00:53:40|15607.8|15605.8|15608|15606|15608.1|15606.1|15607.8|15605.8|2
1630544030000|2021-09-02 00:53:50|15607.8|15605.8|15607.5|15605.5|15608|15606|15607.5|15605.5|9
1630544040000|2021-09-02 00:54:00|15607.3|15605.3|15608.1|15606.1|15608.1|15606.1|15607.2|15605.2|7
1630544050000|2021-09-02 00:54:10|15608|15606|15606.7|15604.7|15608.1|15606.1|15606.7|15604.7|20
1630544060000|2021-09-02 00:54:20|15606.8|15604.8|15607.5|15605.5|15607.6|15605.6|15606.7|15604.7|7
1630544070000|2021-09-02 00:54:30|15607.3|15605.3|15607.5|15605.5|15607.6|15605.6|15607.2|15605.2|2
1630544080000|2021-09-02 00:54:40|15607.6|15605.6|15607.6|15605.6|15607.8|15605.8|15607.3|15605.3|13
1630544090000|2021-09-02 00:54:50|15607.7|15605.7|15608|15606|15608.1|15606.1|15607.7|15605.7|2
1630544100000|2021-09-02 00:55:00|15608.1|15606.1|15608.3|15606.3|15608.3|15606.3|15607.8|15605.8|10
1630544110000|2021-09-02 00:55:10|15608.2|15606.2|15609|15607|15609.3|15607.3|15608.2|15606.2|23
1630544120000|2021-09-02 00:55:20|15609.1|15607.1|15609.3|15607.3|15609.6|15607.6|15609|15607|14
1630544130000|2021-09-02 00:55:30|15609.2|15607.2|15609.2|15607.2|15609.6|15607.6|15609.2|15607.2|15
1630544140000|2021-09-02 00:55:40|15609.3|15607.3|15609.7|15607.7|15609.7|15607.7|15609|15607|16
1630544150000|2021-09-02 00:55:50|15609.6|15607.6|15609.6|15607.6|15609.8|15607.8|15609.5|15607.5|14
1630544160000|2021-09-02 00:56:00|15609.5|15607.5|15610.1|15608.1|15610.2|15608.2|15609.2|15607.2|50
1630544170000|2021-09-02 00:56:10|15610.2|15608.2|15609.7|15607.7|15610.2|15608.2|15609.7|15607.7|4
1630544180000|2021-09-02 00:56:20|15609.8|15607.8|15610.5|15608.5|15610.5|15608.5|15609.8|15607.8|7
1630544190000|2021-09-02 00:56:30|15610.6|15608.6|15610.5|15608.5|15610.6|15608.6|15610|15608|17
1630544200000|2021-09-02 00:56:40|15610.6|15608.6|15611|15609|15611|15609|15610.5|15608.5|17
1630544210000|2021-09-02 00:56:50|15611.1|15609.1|15611.5|15609.5|15612.1|15610.1|15611.1|15609.1|43
1630544220000|2021-09-02 00:57:00|15611.2|15609.2|15611.3|15609.3|15611.5|15609.5|15610.7|15608.7|32
1630544230000|2021-09-02 00:57:10|15611.5|15609.5|15611.7|15609.7|15611.8|15609.8|15611.2|15609.2|8
1630544240000|2021-09-02 00:57:20|15611.2|15609.2|15612|15610|15612.2|15610.2|15611.2|15609.2|39
1630544250000|2021-09-02 00:57:30|15612.1|15610.1|15612.1|15610.1|15612.2|15610.2|15612|15610|11
1630544260000|2021-09-02 00:57:40|15612.2|15610.2|15612|15610|15612.5|15610.5|15612|15610|8
1630544270000|2021-09-02 00:57:50|15612.1|15610.1|15613.2|15611.2|15613.2|15611.2|15612|15610|21
1630544280000|2021-09-02 00:58:00|15613.1|15611.1|15613|15611|15613.6|15611.6|15612.8|15610.8|26
1630544290000|2021-09-02 00:58:10|15613.1|15611.1|15613|15611|15613.2|15611.2|15612.7|15610.7|11
1630544300000|2021-09-02 00:58:20|15612.8|15610.8|15613|15611|15613.2|15611.2|15612.7|15610.7|5
1630544310000|2021-09-02 00:58:30|15613.1|15611.1|15613|15611|15613.2|15611.2|15612.7|15610.7|7
1630544320000|2021-09-02 00:58:40|15612.8|15610.8|15612|15610|15612.8|15610.8|15611.8|15609.8|8
1630544330000|2021-09-02 00:58:50|15612.1|15610.1|15611.7|15609.7|15612.5|15610.5|15611.7|15609.7|10
1630544340000|2021-09-02 00:59:00|15611.6|15609.6|15611.5|15609.5|15611.7|15609.7|15611.2|15609.2|20
1630544350000|2021-09-02 00:59:10|15611.6|15609.6|15611.5|15609.5|15611.6|15609.6|15611.3|15609.3|4
1630544360000|2021-09-02 00:59:20|15611.7|15609.7|15612|15610|15612.3|15610.3|15611.7|15609.7|10
1630544370000|2021-09-02 00:59:30|15612.1|15610.1|15611.7|15609.7|15612.1|15610.1|15611.5|15609.5|4
1630544380000|2021-09-02 00:59:40|15611.6|15609.6|15611.6|15609.6|15611.8|15609.8|15611.5|15609.5|2
1630544390000|2021-09-02 00:59:50|15611.5|15609.5|15612.5|15610.5|15612.8|15610.8|15611.5|15609.5|15
1630544400000|2021-09-02 01:00:00|15612.6|15610.6|15611.2|15609.2|15612.6|15610.6|15610.5|15608.5|28
1630544410000|2021-09-02 01:00:10|15611.1|15609.1|15611.6|15609.6|15612.1|15610.1|15611.1|15609.1|12
1630544420000|2021-09-02 01:00:20|15611.5|15609.5|15611.2|15609.2|15611.8|15609.8|15610.8|15608.8|7
1630544430000|2021-09-02 01:00:30|15611.1|15609.1|15611.3|15609.3|15611.5|15609.5|15611.1|15609.1|1
1630544440000|2021-09-02 01:00:40|15611.2|15609.2|15611|15609|15611.2|15609.2|15610.5|15608.5|17
1630544450000|2021-09-02 01:00:50|15610.8|15608.8|15611.1|15609.1|15611.2|15609.2|15610.8|15608.8|4
1630544460000|2021-09-02 01:01:00|15611.2|15609.2|15609.7|15607.7|15611.2|15609.2|15609.6|15607.6|13
1630544470000|2021-09-02 01:01:10|15609.6|15607.6|15609.2|15607.2|15609.7|15607.7|15608.7|15606.7|8
1630544480000|2021-09-02 01:01:20|15609.1|15607.1|15609|15607|15609.1|15607.1|15608.7|15606.7|8
1630544490000|2021-09-02 01:01:30|15608.8|15606.8|15609.7|15607.7|15609.7|15607.7|15608.7|15606.7|30
1630544500000|2021-09-02 01:01:40|15609.8|15607.8|15610.5|15608.5|15610.6|15608.6|15609.8|15607.8|10
1630544510000|2021-09-02 01:01:50|15610.3|15608.3|15610.2|15608.2|15610.6|15608.6|15609.8|15607.8|3
1630544520000|2021-09-02 01:02:00|15610.1|15608.1|15609.8|15607.8|15610.1|15608.1|15609.3|15607.3|23
1630544530000|2021-09-02 01:02:10|15609.7|15607.7|15610|15608|15610|15608|15609.7|15607.7|4
1630544540000|2021-09-02 01:02:20|15610.1|15608.1|15610|15608|15610.5|15608.5|15609.8|15607.8|15
1630544550000|2021-09-02 01:02:30|15609.8|15607.8|15610.1|15608.1|15610.6|15608.6|15609.8|15607.8|4
1630544560000|2021-09-02 01:02:40|15610|15608|15609|15607|15610|15608|15609|15607|12
1630544570000|2021-09-02 01:02:50|15608.8|15606.8|15609.2|15607.2|15609.2|15607.2|15608.7|15606.7|10
1630544580000|2021-09-02 01:03:00|15609.1|15607.1|15608.7|15606.7|15609.2|15607.2|15608.5|15606.5|16
1630544590000|2021-09-02 01:03:10|15609|15607|15608.5|15606.5|15609.1|15607.1|15608.1|15606.1|8
1630544600000|2021-09-02 01:03:20|15608.3|15606.3|15608.5|15606.5|15609.2|15607.2|15608.2|15606.2|17
1630544610000|2021-09-02 01:03:30|15608.6|15606.6|15609|15607|15609|15607|15608.5|15606.5|3
1630544620000|2021-09-02 01:03:40|15608.8|15606.8|15608.7|15606.7|15608.8|15606.8|15608.5|15606.5|4
1630544630000|2021-09-02 01:03:50|15608.6|15606.6|15608.2|15606.2|15608.6|15606.6|15608.1|15606.1|5
1630544640000|2021-09-02 01:04:00|15608.1|15606.1|15609.1|15607.1|15609.2|15607.2|15608.1|15606.1|11
1630544650000|2021-09-02 01:04:10|15609.2|15607.2|15609|15607|15609.3|15607.3|15608.8|15606.8|2
1630544660000|2021-09-02 01:04:20|15608.8|15606.8|15609.7|15607.7|15609.8|15607.8|15608.8|15606.8|9
1630544670000|2021-09-02 01:04:30|15609.6|15607.6|15609.5|15607.5|15609.7|15607.7|15609.3|15607.3|1
1630544680000|2021-09-02 01:04:40|15609.3|15607.3|15609.2|15607.2|15610|15608|15609|15607|17
1630544690000|2021-09-02 01:04:50|15609.1|15607.1|15608.8|15606.8|15609.1|15607.1|15608.2|15606.2|21
1630544700000|2021-09-02 01:05:00|15609|15607|15608.8|15606.8|15609.1|15607.1|15608.6|15606.6|4
1630544710000|2021-09-02 01:05:10|15608.7|15606.7|15609.2|15607.2|15609.5|15607.5|15608.7|15606.7|4
1630544720000|2021-09-02 01:05:20|15609.3|15607.3|15609.5|15607.5|15610|15608|15609.2|15607.2|0
1630544730000|2021-09-02 01:05:30|15609.6|15607.6|15609.5|15607.5|15609.8|15607.8|15609.2|15607.2|3
1630544740000|2021-09-02 01:05:40|15609.3|15607.3|15609.5|15607.5|15609.7|15607.7|15609|15607|4
1630544750000|2021-09-02 01:05:50|15609.2|15607.2|15609.7|15607.7|15609.7|15607.7|15609.2|15607.2|2
1630544760000|2021-09-02 01:06:00|15609.6|15607.6|15609.7|15607.7|15610|15608|15609.1|15607.1|7
1630544770000|2021-09-02 01:06:10|15609.8|15607.8|15609.8|15607.8|15610|15608|15609.8|15607.8|3
1630544780000|2021-09-02 01:06:20|15609.7|15607.7|15610|15608|15610|15608|15609.3|15607.3|8
1630544790000|2021-09-02 01:06:30|15610.1|15608.1|15611.3|15609.3|15611.5|15609.5|15610.1|15608.1|13
1630544800000|2021-09-02 01:06:40|15611.2|15609.2|15611|15609|15611.2|15609.2|15610.7|15608.7|7
1630544810000|2021-09-02 01:06:50|15610.8|15608.8|15609.7|15607.7|15611|15609|15609.5|15607.5|6
1630544820000|2021-09-02 01:07:00|15609.6|15607.6|15608.8|15606.8|15609.6|15607.6|15608.6|15606.6|23
1630544830000|2021-09-02 01:07:10|15608.7|15606.7|15609.2|15607.2|15609.2|15607.2|15608.6|15606.6|3
1630544840000|2021-09-02 01:07:20|15609.3|15607.3|15609.5|15607.5|15610.2|15608.2|15609.2|15607.2|9
1630544850000|2021-09-02 01:07:30|15609.6|15607.6|15610|15608|15610|15608|15609.5|15607.5|1
1630544860000|2021-09-02 01:07:40|15609.8|15607.8|15611.2|15609.2|15611.3|15609.3|15609.8|15607.8|19
1630544870000|2021-09-02 01:07:50|15611.1|15609.1|15611.7|15609.7|15611.7|15609.7|15610.7|15608.7|3
1630544880000|2021-09-02 01:08:00|15611.8|15609.8|15613.5|15611.5|15613.8|15611.8|15611.8|15609.8|37
1630544890000|2021-09-02 01:08:10|15613.8|15611.8|15614|15612|15614.6|15612.6|15613.6|15611.6|45
1630544900000|2021-09-02 01:08:20|15614.1|15612.1|15613.5|15611.5|15614.1|15612.1|15613.5|15611.5|9
1630544910000|2021-09-02 01:08:30|15613.6|15611.6|15614|15612|15614.1|15612.1|15613.5|15611.5|10
1630544920000|2021-09-02 01:08:40|15613.8|15611.8|15612.7|15610.7|15613.8|15611.8|15612.7|15610.7|6
1630544930000|2021-09-02 01:08:50|15612.8|15610.8|15612.7|15610.7|15613.2|15611.2|15612.7|15610.7|3
1630544940000|2021-09-02 01:09:00|15612.8|15610.8|15612.7|15610.7|15613|15611|15612.7|15610.7|1
1630544950000|2021-09-02 01:09:10|15612.8|15610.8|15612.8|15610.8|15613.1|15611.1|15612.7|15610.7|3
1630544960000|2021-09-02 01:09:20|15613|15611|15611.8|15609.8|15613|15611|15611.8|15609.8|8
1630544970000|2021-09-02 01:09:30|15612|15610|15612.1|15610.1|15612.5|15610.5|15611.8|15609.8|1
1630544980000|2021-09-02 01:09:40|15612|15610|15611.7|15609.7|15612|15610|15611.7|15609.7|3
1630544990000|2021-09-02 01:09:50|15611.6|15609.6|15611.1|15609.1|15611.6|15609.6|15611.1|15609.1|8
1630545000000|2021-09-02 01:10:00|15611.2|15609.2|15611.2|15609.2|15611.5|15609.5|15611|15609|11
1630545010000|2021-09-02 01:10:10|15611.3|15609.3|15611.2|15609.2|15611.3|15609.3|15611|15609|1
1630545020000|2021-09-02 01:10:20|15611.1|15609.1|15610.2|15608.2|15611.1|15609.1|15610.2|15608.2|13
1630545030000|2021-09-02 01:10:30|15610.3|15608.3|15610.7|15608.7|15610.8|15608.8|15610.3|15608.3|6
1630545040000|2021-09-02 01:10:40|15610.5|15608.5|15610.2|15608.2|15610.7|15608.7|15610.2|15608.2|6
1630545050000|2021-09-02 01:10:50|15610.3|15608.3|15610|15608|15610.6|15608.6|15609.6|15607.6|27
1630545060000|2021-09-02 01:11:00|15609.8|15607.8|15609.7|15607.7|15609.8|15607.8|15609.2|15607.2|8
1630545070000|2021-09-02 01:11:10|15609.6|15607.6|15610|15608|15610.1|15608.1|15609.5|15607.5|7
1630545080000|2021-09-02 01:11:20|15609.8|15607.8|15610.7|15608.7|15610.8|15608.8|15609.8|15607.8|9
1630545090000|2021-09-02 01:11:30|15610.6|15608.6|15610|15608|15610.6|15608.6|15610|15608|3
1630545100000|2021-09-02 01:11:40|15610.1|15608.1|15610|15608|15610.2|15608.2|15610|15608|3
1630545110000|2021-09-02 01:11:50|15610.1|15608.1|15609.5|15607.5|15610.1|15608.1|15609.5|15607.5|1
1630545120000|2021-09-02 01:12:00|15609.6|15607.6|15610.2|15608.2|15610.2|15608.2|15609.5|15607.5|3
1630545130000|2021-09-02 01:12:10|15610.3|15608.3|15610.7|15608.7|15610.7|15608.7|15610|15608|5
1630545140000|2021-09-02 01:12:20|15610.8|15608.8|15611.2|15609.2|15611.2|15609.2|15610.8|15608.8|7
1630545150000|2021-09-02 01:12:30|15611.1|15609.1|15611|15609|15611.1|15609.1|15610.8|15608.8|1
1630545160000|2021-09-02 01:12:40|15610.7|15608.7|15610|15608|15610.7|15608.7|15609.8|15607.8|3
1630545170000|2021-09-02 01:12:50|15609.8|15607.8|15610|15608|15610.2|15608.2|15609.7|15607.7|8
1630545180000|2021-09-02 01:13:00|15610.1|15608.1|15610.5|15608.5|15610.6|15608.6|15609.8|15607.8|4
1630545190000|2021-09-02 01:13:10|15610.6|15608.6|15610.7|15608.7|15610.8|15608.8|15610.5|15608.5|1
1630545200000|2021-09-02 01:13:20|15610.8|15608.8|15611.5|15609.5|15611.5|15609.5|15610.7|15608.7|4
1630545210000|2021-09-02 01:13:30|15611.6|15609.6|15611.3|15609.3|15611.7|15609.7|15611.3|15609.3|10
1630545220000|2021-09-02 01:13:40|15611.2|15609.2|15611.2|15609.2|15611.2|15609.2|15611|15609|6
1630545230000|2021-09-02 01:13:50|15611.1|15609.1|15612|15610|15612.2|15610.2|15611.1|15609.1|8
1630545240000|2021-09-02 01:14:00|15611.8|15609.8|15611.3|15609.3|15612|15610|15611.3|15609.3|6
1630545250000|2021-09-02 01:14:10|15611.2|15609.2|15611.2|15609.2|15611.3|15609.3|15611|15609|2
1630545260000|2021-09-02 01:14:20|15611.1|15609.1|15610.7|15608.7|15611.2|15609.2|15610.7|15608.7|1
1630545270000|2021-09-02 01:14:30|15610.6|15608.6|15610.7|15608.7|15611|15609|15610.3|15608.3|8
1630545280000|2021-09-02 01:14:40|15610.6|15608.6|15610.7|15608.7|15610.7|15608.7|15610.5|15608.5|3
1630545290000|2021-09-02 01:14:50|15610.8|15608.8|15611|15609|15611|15609|15610.7|15608.7|0
1630545300000|2021-09-02 01:15:00|15611.1|15609.1|15609.6|15607.6|15611.3|15609.3|15608.6|15606.6|33
1630545310000|2021-09-02 01:15:10|15609.7|15607.7|15611.2|15609.2|15611.3|15609.3|15609.7|15607.7|10
1630545320000|2021-09-02 01:15:20|15611.5|15609.5|15612.8|15610.8|15612.8|15610.8|15611.5|15609.5|15
1630545330000|2021-09-02 01:15:30|15612.7|15610.7|15613.6|15611.6|15614|15612|15612.6|15610.6|20
1630545340000|2021-09-02 01:15:40|15613.5|15611.5|15613.2|15611.2|15614|15612|15613.1|15611.1|5
1630545350000|2021-09-02 01:15:50|15613.1|15611.1|15613.1|15611.1|15613.2|15611.2|15612.6|15610.6|8
1630545360000|2021-09-02 01:16:00|15613|15611|15612.7|15610.7|15613.3|15611.3|15612.6|15610.6|4
1630545370000|2021-09-02 01:16:10|15612.6|15610.6|15613.1|15611.1|15613.5|15611.5|15612.5|15610.5|12
1630545380000|2021-09-02 01:16:20|15613.2|15611.2|15613.5|15611.5|15613.7|15611.7|15612.8|15610.8|6
1630545390000|2021-09-02 01:16:30|15613.6|15611.6|15614.6|15612.6|15614.6|15612.6|15613.3|15611.3|17
1630545400000|2021-09-02 01:16:40|15614.5|15612.5|15613.8|15611.8|15614.5|15612.5|15613.6|15611.6|8
1630545410000|2021-09-02 01:16:50|15614|15612|15613.2|15611.2|15614|15612|15613.1|15611.1|8
1630545420000|2021-09-02 01:17:00|15613.1|15611.1|15613.2|15611.2|15613.2|15611.2|15612.7|15610.7|7
1630545430000|2021-09-02 01:17:10|15613.3|15611.3|15613.7|15611.7|15613.8|15611.8|15613|15611|5
1630545440000|2021-09-02 01:17:20|15613.6|15611.6|15613.7|15611.7|15613.8|15611.8|15613.2|15611.2|9
1630545450000|2021-09-02 01:17:30|15613.8|15611.8|15613.7|15611.7|15613.8|15611.8|15613.2|15611.2|9
1630545460000|2021-09-02 01:17:40|15613.6|15611.6|15613.3|15611.3|15614|15612|15613.2|15611.2|11
1630545470000|2021-09-02 01:17:50|15613.5|15611.5|15613.2|15611.2|15613.5|15611.5|15613.2|15611.2|1
1630545480000|2021-09-02 01:18:00|15613.3|15611.3|15613.5|15611.5|15613.6|15611.6|15613.1|15611.1|10
1630545490000|2021-09-02 01:18:10|15613.3|15611.3|15613.3|15611.3|15613.6|15611.6|15613.1|15611.1|4
1630545500000|2021-09-02 01:18:20|15613.2|15611.2|15613.7|15611.7|15613.7|15611.7|15613.2|15611.2|2
1630545510000|2021-09-02 01:18:30|15613.8|15611.8|15613.7|15611.7|15614|15612|15613.5|15611.5|7
1630545520000|2021-09-02 01:18:40|15613.8|15611.8|15614.7|15612.7|15615|15613|15613.8|15611.8|26
1630545530000|2021-09-02 01:18:50|15614.6|15612.6|15614|15612|15614.6|15612.6|15614|15612|8
1630545540000|2021-09-02 01:19:00|15614.1|15612.1|15613.2|15611.2|15614.1|15612.1|15613.2|15611.2|8
1630545550000|2021-09-02 01:19:10|15613.3|15611.3|15613.5|15611.5|15613.6|15611.6|15613.2|15611.2|3
1630545560000|2021-09-02 01:19:20|15613.6|15611.6|15613|15611|15613.6|15611.6|15613|15611|5
1630545570000|2021-09-02 01:19:30|15612.5|15610.5|15612|15610|15612.6|15610.6|15612|15610|13
1630545580000|2021-09-02 01:19:40|15612.1|15610.1|15612.7|15610.7|15613.2|15611.2|15612|15610|7
1630545590000|2021-09-02 01:19:50|15612.6|15610.6|15613.3|15611.3|15613.7|15611.7|15612.5|15610.5|12
1630545600000|2021-09-02 01:20:00|15613.5|15611.5|15615.2|15613.2|15615.3|15613.3|15613.2|15611.2|33
1630545610000|2021-09-02 01:20:10|15615.5|15613.5|15615.5|15613.5|15615.6|15613.6|15614.8|15612.8|26
1630545620000|2021-09-02 01:20:20|15615.3|15613.3|15615.2|15613.2|15615.3|15613.3|15614.8|15612.8|7
1630545630000|2021-09-02 01:20:30|15615.1|15613.1|15614.7|15612.7|15615.5|15613.5|15614.7|15612.7|4
1630545640000|2021-09-02 01:20:40|15614.8|15612.8|15615.6|15613.6|15615.6|15613.6|15614.8|15612.8|11
1630545650000|2021-09-02 01:20:50|15615.5|15613.5|15615.7|15613.7|15615.8|15613.8|15615.5|15613.5|11
1630545660000|2021-09-02 01:21:00|15615.6|15613.6|15615.3|15613.3|15615.7|15613.7|15615|15613|7
1630545670000|2021-09-02 01:21:10|15615.2|15613.2|15615.3|15613.3|15615.7|15613.7|15615.1|15613.1|3
1630545680000|2021-09-02 01:21:20|15615.2|15613.2|15615.7|15613.7|15615.7|15613.7|15615|15613|15
1630545690000|2021-09-02 01:21:30|15615.6|15613.6|15615.5|15613.5|15615.7|15613.7|15615.3|15613.3|0
1630545700000|2021-09-02 01:21:40|15615.6|15613.6|15615.7|15613.7|15615.8|15613.8|15615.3|15613.3|11
1630545710000|2021-09-02 01:21:50|15615.8|15613.8|15615.5|15613.5|15615.8|15613.8|15615.5|15613.5|2
1630545720000|2021-09-02 01:22:00|15615.6|15613.6|15615.7|15613.7|15615.7|15613.7|15615.1|15613.1|6
1630545730000|2021-09-02 01:22:10|15615.8|15613.8|15615.5|15613.5|15616.3|15614.3|15615.5|15613.5|25
1630545740000|2021-09-02 01:22:20|15615.6|15613.6|15616.2|15614.2|15616.3|15614.3|15615.2|15613.2|5
1630545750000|2021-09-02 01:22:30|15616.3|15614.3|15616.6|15614.6|15616.7|15614.7|15616.2|15614.2|11
1630545760000|2021-09-02 01:22:40|15616.5|15614.5|15618.5|15616.5|15618.5|15616.5|15616.5|15614.5|64
1630545770000|2021-09-02 01:22:50|15618.2|15616.2|15617.6|15615.6|15618.2|15616.2|15617.1|15615.1|14
1630545780000|2021-09-02 01:23:00|15617.7|15615.7|15618|15616|15618|15616|15617.5|15615.5|11
1630545790000|2021-09-02 01:23:10|15617.8|15615.8|15618.2|15616.2|15618.3|15616.3|15617.8|15615.8|6
1630545800000|2021-09-02 01:23:20|15618.1|15616.1|15617.7|15615.7|15618.1|15616.1|15617.2|15615.2|15
1630545810000|2021-09-02 01:23:30|15617.5|15615.5|15618.6|15616.6|15618.6|15616.6|15617.2|15615.2|15
1630545820000|2021-09-02 01:23:40|15618.7|15616.7|15618.2|15616.2|15618.8|15616.8|15618.2|15616.2|17
1630545830000|2021-09-02 01:23:50|15618.5|15616.5|15618.8|15616.8|15619.1|15617.1|15618.2|15616.2|7
1630545840000|2021-09-02 01:24:00|15618.7|15616.7|15619|15617|15619.3|15617.3|15618.2|15616.2|22
1630545850000|2021-09-02 01:24:10|15619.1|15617.1|15618.7|15616.7|15619.1|15617.1|15618.1|15616.1|27
1630545860000|2021-09-02 01:24:20|15618.6|15616.6|15619|15617|15619|15617|15618.5|15616.5|7
1630545870000|2021-09-02 01:24:30|15618.8|15616.8|15618.5|15616.5|15619.2|15617.2|15618.3|15616.3|1
1630545880000|2021-09-02 01:24:40|15618.3|15616.3|15618.2|15616.2|15618.3|15616.3|15618.2|15616.2|4
1630545890000|2021-09-02 01:24:50|15618.3|15616.3|15618.7|15616.7|15618.7|15616.7|15618.2|15616.2|19
1630545900000|2021-09-02 01:25:00|15618.8|15616.8|15619|15617|15619|15617|15618.7|15616.7|3
1630545910000|2021-09-02 01:25:10|15619.2|15617.2|15619.5|15617.5|15619.6|15617.6|15619.2|15617.2|18
1630545920000|2021-09-02 01:25:20|15619.2|15617.2|15619.2|15617.2|15619.7|15617.7|15619|15617|13
1630545930000|2021-09-02 01:25:30|15619.1|15617.1|15619|15617|15619.1|15617.1|15618.7|15616.7|5
1630545940000|2021-09-02 01:25:40|15619.1|15617.1|15619.5|15617.5|15619.6|15617.6|15619|15617|5
1630545950000|2021-09-02 01:25:50|15619.6|15617.6|15618.8|15616.8|15619.6|15617.6|15618.7|15616.7|3
1630545960000|2021-09-02 01:26:00|15618.7|15616.7|15618.8|15616.8|15619.3|15617.3|15618.7|15616.7|5
1630545970000|2021-09-02 01:26:10|15619|15617|15618.6|15616.6|15619.2|15617.2|15618.6|15616.6|8
1630545980000|2021-09-02 01:26:20|15618.7|15616.7|15618.8|15616.8|15619|15617|15618.2|15616.2|13
1630545990000|2021-09-02 01:26:30|15618.7|15616.7|15618.6|15616.6|15619|15617|15618.5|15616.5|9
1630546000000|2021-09-02 01:26:40|15618.7|15616.7|15618.7|15616.7|15619.2|15617.2|15618.6|15616.6|9
1630546010000|2021-09-02 01:26:50|15618.8|15616.8|15618.7|15616.7|15618.8|15616.8|15618.6|15616.6|2
1630546020000|2021-09-02 01:27:00|15618.5|15616.5|15618.5|15616.5|15618.7|15616.7|15618.2|15616.2|4
1630546030000|2021-09-02 01:27:10|15618.3|15616.3|15617.7|15615.7|15618.3|15616.3|15617.6|15615.6|17
1630546040000|2021-09-02 01:27:20|15617.6|15615.6|15617.7|15615.7|15617.8|15615.8|15617.3|15615.3|7
1630546050000|2021-09-02 01:27:30|15617.8|15615.8|15617.8|15615.8|15618|15616|15617.7|15615.7|10
1630546060000|2021-09-02 01:27:40|15618|15616|15618.7|15616.7|15619.1|15617.1|15618|15616|12
1630546070000|2021-09-02 01:27:50|15618.8|15616.8|15619|15617|15619|15617|15618.2|15616.2|17
1630546080000|2021-09-02 01:28:00|15618.8|15616.8|15619.5|15617.5|15619.7|15617.7|15618.7|15616.7|23
1630546090000|2021-09-02 01:28:10|15619.6|15617.6|15619.6|15617.6|15620|15618|15619.5|15617.5|11
1630546100000|2021-09-02 01:28:20|15619.5|15617.5|15620|15618|15620|15618|15619.5|15617.5|7
1630546110000|2021-09-02 01:28:30|15620.1|15618.1|15620.2|15618.2|15620.3|15618.3|15620|15618|11
1630546120000|2021-09-02 01:28:40|15620.3|15618.3|15619.7|15617.7|15620.5|15618.5|15619.5|15617.5|17
1630546130000|2021-09-02 01:28:50|15619.8|15617.8|15619.7|15617.7|15620.1|15618.1|15619.5|15617.5|14
1630546140000|2021-09-02 01:29:00|15620.2|15618.2|15620.5|15618.5|15620.5|15618.5|15620|15618|16
1630546150000|2021-09-02 01:29:10|15620.6|15618.6|15619.8|15617.8|15620.8|15618.8|15619.8|15617.8|7
1630546160000|2021-09-02 01:29:20|15619.7|15617.7|15619.8|15617.8|15620|15618|15619.7|15617.7|0
1630546170000|2021-09-02 01:29:30|15620|15618|15619|15617|15620|15618|15619|15617|6
1630546180000|2021-09-02 01:29:40|15619.1|15617.1|15620|15618|15620.1|15618.1|15618.8|15616.8|3
1630546190000|2021-09-02 01:29:50|15620.2|15618.2|15619.8|15617.8|15620.6|15618.6|15619.8|15617.8|12
1630546200000|2021-09-02 01:30:00|15620|15618|15620|15618|15621.2|15619.2|15620|15618|90
1630546210000|2021-09-02 01:30:10|15620.1|15618.1|15619.8|15617.8|15620.1|15618.1|15619.2|15617.2|14
1630546220000|2021-09-02 01:30:20|15619.7|15617.7|15619.2|15617.2|15620|15618|15619.1|15617.1|12
1630546230000|2021-09-02 01:30:30|15618.8|15616.8|15618.5|15616.5|15619.2|15617.2|15618.2|15616.2|45
1630546240000|2021-09-02 01:30:40|15618.7|15616.7|15619.5|15617.5|15619.6|15617.6|15618.5|15616.5|10
1630546250000|2021-09-02 01:30:50|15619.3|15617.3|15620|15618|15620.2|15618.2|15619.2|15617.2|14
1630546260000|2021-09-02 01:31:00|15619.5|15617.5|15619.1|15617.1|15620|15618|15619|15617|5
1630546270000|2021-09-02 01:31:10|15619.2|15617.2|15619|15617|15620|15618|15619|15617|10
1630546280000|2021-09-02 01:31:20|15618.8|15616.8|15618.2|15616.2|15619.1|15617.1|15617.8|15615.8|16
1630546290000|2021-09-02 01:31:30|15618.5|15616.5|15617.7|15615.7|15618.5|15616.5|15617.5|15615.5|18
1630546300000|2021-09-02 01:31:40|15617.8|15615.8|15617|15615|15618.2|15616.2|15616.7|15614.7|35
1630546310000|2021-09-02 01:31:50|15617.1|15615.1|15617|15615|15617.6|15615.6|15617|15615|16
1630546320000|2021-09-02 01:32:00|15617.1|15615.1|15617.5|15615.5|15618.1|15616.1|15617|15615|33
1630546330000|2021-09-02 01:32:10|15617.6|15615.6|15618.7|15616.7|15618.7|15616.7|15617.5|15615.5|18
1630546340000|2021-09-02 01:32:20|15618.6|15616.6|15619.3|15617.3|15619.5|15617.5|15618.6|15616.6|9
1630546350000|2021-09-02 01:32:30|15619.2|15617.2|15619.5|15617.5|15619.5|15617.5|15619.1|15617.1|4
1630546360000|2021-09-02 01:32:40|15619.3|15617.3|15619.6|15617.6|15619.6|15617.6|15619|15617|10
1630546370000|2021-09-02 01:32:50|15619.7|15617.7|15619.2|15617.2|15620.2|15618.2|15618.8|15616.8|11
1630546380000|2021-09-02 01:33:00|15619.3|15617.3|15619.2|15617.2|15619.5|15617.5|15618.7|15616.7|8
1630546390000|2021-09-02 01:33:10|15619.1|15617.1|15619.2|15617.2|15619.2|15617.2|15618.6|15616.6|4
1630546400000|2021-09-02 01:33:20|15619.3|15617.3|15619.6|15617.6|15619.8|15617.8|15619.2|15617.2|12
1630546410000|2021-09-02 01:33:30|15619.5|15617.5|15619.7|15617.7|15620.2|15618.2|15619.5|15617.5|5
1630546420000|2021-09-02 01:33:40|15619.8|15617.8|15620.5|15618.5|15620.5|15618.5|15619.7|15617.7|13
1630546430000|2021-09-02 01:33:50|15620.3|15618.3|15620|15618|15620.5|15618.5|15619.8|15617.8|5
1630546440000|2021-09-02 01:34:00|15619.5|15617.5|15619.3|15617.3|15620.2|15618.2|15619|15617|11
1630546450000|2021-09-02 01:34:10|15619.2|15617.2|15618.5|15616.5|15619.7|15617.7|15618.5|15616.5|3
1630546460000|2021-09-02 01:34:20|15618.3|15616.3|15619.7|15617.7|15619.8|15617.8|15618.3|15616.3|2
1630546470000|2021-09-02 01:34:30|15619.5|15617.5|15619.2|15617.2|15619.7|15617.7|15619.2|15617.2|1
1630546480000|2021-09-02 01:34:40|15619.3|15617.3|15620|15618|15620|15618|15619.3|15617.3|7
1630546490000|2021-09-02 01:34:50|15619.8|15617.8|15620|15618|15620|15618|15619.3|15617.3|4
1630546500000|2021-09-02 01:35:00|15619.8|15617.8|15620.2|15618.2|15620.2|15618.2|15619.6|15617.6|8
1630546510000|2021-09-02 01:35:10|15620.3|15618.3|15620.5|15618.5|15620.7|15618.7|15620|15618|6
1630546520000|2021-09-02 01:35:20|15620.6|15618.6|15621|15619|15621|15619|15620.5|15618.5|7
1630546530000|2021-09-02 01:35:30|15620.8|15618.8|15621.1|15619.1|15621.2|15619.2|15620.2|15618.2|36
1630546540000|2021-09-02 01:35:40|15621.2|15619.2|15621.2|15619.2|15621.3|15619.3|15620.6|15618.6|37
1630546550000|2021-09-02 01:35:50|15621.1|15619.1|15621.3|15619.3|15621.3|15619.3|15621|15619|9
1630546560000|2021-09-02 01:36:00|15621.2|15619.2|15622.2|15620.2|15622.2|15620.2|15621|15619|46
1630546570000|2021-09-02 01:36:10|15622.1|15620.1|15623.5|15621.5|15623.7|15621.7|15622|15620|54
1630546580000|2021-09-02 01:36:20|15623.7|15621.7|15624.7|15622.7|15624.7|15622.7|15623.3|15621.3|43
1630546590000|2021-09-02 01:36:30|15624.8|15622.8|15625.2|15623.2|15625.2|15623.2|15624.2|15622.2|26
1630546600000|2021-09-02 01:36:40|15625.3|15623.3|15625.5|15623.5|15625.8|15623.8|15625|15623|45
1630546610000|2021-09-02 01:36:50|15625.3|15623.3|15625.5|15623.5|15626|15624|15625.2|15623.2|31
1630546620000|2021-09-02 01:37:00|15625.3|15623.3|15624|15622|15625.5|15623.5|15624|15622|15
1630546630000|2021-09-02 01:37:10|15624.1|15622.1|15624.1|15622.1|15624.2|15622.2|15623.6|15621.6|22
1630546640000|2021-09-02 01:37:20|15624|15622|15624|15622|15624.2|15622.2|15623.5|15621.5|34
1630546650000|2021-09-02 01:37:30|15623.8|15621.8|15623.8|15621.8|15624|15622|15623.5|15621.5|7
1630546660000|2021-09-02 01:37:40|15623.7|15621.7|15624|15622|15624.2|15622.2|15623.3|15621.3|12
1630546670000|2021-09-02 01:37:50|15624.1|15622.1|15623.5|15621.5|15624.1|15622.1|15623.2|15621.2|11
1630546680000|2021-09-02 01:38:00|15623.6|15621.6|15624|15622|15624.1|15622.1|15623.5|15621.5|4
1630546690000|2021-09-02 01:38:10|15623.8|15621.8|15623.7|15621.7|15624.5|15622.5|15623.7|15621.7|7
1630546700000|2021-09-02 01:38:20|15623.2|15621.2|15622.6|15620.6|15623.7|15621.7|15622.6|15620.6|17
1630546710000|2021-09-02 01:38:30|15622.5|15620.5|15622.1|15620.1|15622.7|15620.7|15621.7|15619.7|27
1630546720000|2021-09-02 01:38:40|15622.2|15620.2|15622.2|15620.2|15622.6|15620.6|15622.2|15620.2|6
1630546730000|2021-09-02 01:38:50|15622.1|15620.1|15621.2|15619.2|15622.2|15620.2|15621.2|15619.2|10
1630546740000|2021-09-02 01:39:00|15621.3|15619.3|15620.8|15618.8|15621.7|15619.7|15620.8|15618.8|12
1630546750000|2021-09-02 01:39:10|15620.7|15618.7|15620.2|15618.2|15620.8|15618.8|15619.6|15617.6|24
1630546760000|2021-09-02 01:39:20|15620.1|15618.1|15620.7|15618.7|15621|15619|15619.8|15617.8|12
1630546770000|2021-09-02 01:39:30|15620.8|15618.8|15621.5|15619.5|15621.5|15619.5|15620.7|15618.7|8
1630546780000|2021-09-02 01:39:40|15621.3|15619.3|15621.6|15619.6|15621.8|15619.8|15621|15619|6
1630546790000|2021-09-02 01:39:50|15621.5|15619.5|15621.7|15619.7|15621.8|15619.8|15620.8|15618.8|15
1630546800000|2021-09-02 01:40:00|15621.8|15619.8|15621.5|15619.5|15622|15620|15621.2|15619.2|11
1630546810000|2021-09-02 01:40:10|15621.6|15619.6|15622.1|15620.1|15622.3|15620.3|15621.6|15619.6|6
1630546820000|2021-09-02 01:40:20|15622|15620|15621.8|15619.8|15622.3|15620.3|15621.5|15619.5|10
1630546830000|2021-09-02 01:40:30|15622|15620|15622|15620|15622|15620|15621.7|15619.7|3
1630546840000|2021-09-02 01:40:40|15622.1|15620.1|15621|15619|15622.1|15620.1|15620.8|15618.8|16
1630546850000|2021-09-02 01:40:50|15620.8|15618.8|15621|15619|15621.1|15619.1|15620.5|15618.5|6
1630546860000|2021-09-02 01:41:00|15621.1|15619.1|15620.5|15618.5|15621.3|15619.3|15620.5|15618.5|4
1630546870000|2021-09-02 01:41:10|15620.3|15618.3|15620.8|15618.8|15620.8|15618.8|15620.2|15618.2|7
1630546880000|2021-09-02 01:41:20|15620.7|15618.7|15621|15619|15621.1|15619.1|15620.6|15618.6|4
1630546890000|2021-09-02 01:41:30|15620.8|15618.8|15620.8|15618.8|15621.1|15619.1|15620.7|15618.7|1
1630546900000|2021-09-02 01:41:40|15620.7|15618.7|15620.7|15618.7|15620.7|15618.7|15620.5|15618.5|1
1630546910000|2021-09-02 01:41:50|15620.6|15618.6|15621|15619|15621.1|15619.1|15620.5|15618.5|2
1630546920000|2021-09-02 01:42:00|15620.8|15618.8|15621.5|15619.5|15621.7|15619.7|15620.7|15618.7|4
1630546930000|2021-09-02 01:42:10|15621.6|15619.6|15621.6|15619.6|15622|15620|15621.5|15619.5|0
1630546940000|2021-09-02 01:42:20|15621.7|15619.7|15622|15620|15622.2|15620.2|15621.6|15619.6|10
1630546950000|2021-09-02 01:42:30|15622.1|15620.1|15621.8|15619.8|15622.1|15620.1|15621.8|15619.8|3
1630546960000|2021-09-02 01:42:40|15622|15620|15621.2|15619.2|15622|15620|15621.1|15619.1|7
1630546970000|2021-09-02 01:42:50|15621.1|15619.1|15620.7|15618.7|15621.3|15619.3|15620.6|15618.6|0
1630546980000|2021-09-02 01:43:00|15620.8|15618.8|15620.5|15618.5|15621.7|15619.7|15620.5|15618.5|10
1630546990000|2021-09-02 01:43:10|15620.6|15618.6|15620.6|15618.6|15620.8|15618.8|15620.2|15618.2|8
1630547000000|2021-09-02 01:43:20|15620.7|15618.7|15620.7|15618.7|15621.2|15619.2|15620.5|15618.5|2
1630547010000|2021-09-02 01:43:30|15620.8|15618.8|15621|15619|15621.5|15619.5|15620.5|15618.5|4
1630547020000|2021-09-02 01:43:40|15620.8|15618.8|15621|15619|15621.2|15619.2|15620.8|15618.8|6
1630547030000|2021-09-02 01:43:50|15620.8|15618.8|15621.2|15619.2|15621.2|15619.2|15620.7|15618.7|5
1630547040000|2021-09-02 01:44:00|15621.3|15619.3|15621.2|15619.2|15621.5|15619.5|15621|15619|9
1630547050000|2021-09-02 01:44:10|15621.1|15619.1|15620.5|15618.5|15621.2|15619.2|15620.1|15618.1|11
1630547060000|2021-09-02 01:44:20|15620.3|15618.3|15620.5|15618.5|15620.7|15618.7|15620|15618|10
1630547070000|2021-09-02 01:44:30|15620.3|15618.3|15620.5|15618.5|15620.7|15618.7|15620.2|15618.2|0
1630547080000|2021-09-02 01:44:40|15620.6|15618.6|15620.2|15618.2|15620.6|15618.6|15619.8|15617.8|17
1630547090000|2021-09-02 01:44:50|15620.1|15618.1|15619.5|15617.5|15620.5|15618.5|15619.1|15617.1|9
1630547100000|2021-09-02 01:45:00|15619.6|15617.6|15620.5|15618.5|15620.5|15618.5|15619.2|15617.2|18
1630547110000|2021-09-02 01:45:10|15620.6|15618.6|15620.2|15618.2|15621|15619|15620.2|15618.2|5
1630547120000|2021-09-02 01:45:20|15620.1|15618.1|15620.5|15618.5|15620.6|15618.6|15620|15618|4
1630547130000|2021-09-02 01:45:30|15620.3|15618.3|15620|15618|15620.5|15618.5|15620|15618|0
1630547140000|2021-09-02 01:45:40|15620.1|15618.1|15620|15618|15620.2|15618.2|15619.8|15617.8|3
1630547150000|2021-09-02 01:45:50|15620.1|15618.1|15622|15620|15622|15620|15620|15618|28
1630547160000|2021-09-02 01:46:00|15621.8|15619.8|15620.8|15618.8|15621.8|15619.8|15620.7|15618.7|10
1630547170000|2021-09-02 01:46:10|15621|15619|15620.5|15618.5|15621.2|15619.2|15620.3|15618.3|1
1630547180000|2021-09-02 01:46:20|15620.3|15618.3|15619.8|15617.8|15620.3|15618.3|15619.7|15617.7|2
1630547190000|2021-09-02 01:46:30|15619.7|15617.7|15619.3|15617.3|15620.1|15618.1|15619.1|15617.1|5
1630547200000|2021-09-02 01:46:40|15619.2|15617.2|15619|15617|15619.3|15617.3|15618.2|15616.2|15
1630547210000|2021-09-02 01:46:50|15619.1|15617.1|15619.3|15617.3|15619.5|15617.5|15618.7|15616.7|4
1630547220000|2021-09-02 01:47:00|15619.5|15617.5|15619.2|15617.2|15619.6|15617.6|15618.8|15616.8|5
1630547230000|2021-09-02 01:47:10|15619.3|15617.3|15619.2|15617.2|15619.5|15617.5|15619|15617|1
1630547240000|2021-09-02 01:47:20|15619.3|15617.3|15619.5|15617.5|15620.1|15618.1|15619.2|15617.2|5
1630547250000|2021-09-02 01:47:30|15619.6|15617.6|15619.5|15617.5|15619.6|15617.6|15619.5|15617.5|0
1630547260000|2021-09-02 01:47:40|15619.6|15617.6|15620|15618|15620.1|15618.1|15619.6|15617.6|4
1630547270000|2021-09-02 01:47:50|15620.1|15618.1|15620|15618|15620.6|15618.6|15619.8|15617.8|2
1630547280000|2021-09-02 01:48:00|15620.1|15618.1|15619|15617|15620.2|15618.2|15619|15617|5
1630547290000|2021-09-02 01:48:10|15619.1|15617.1|15618.5|15616.5|15619.2|15617.2|15618.5|15616.5|10
1630547300000|2021-09-02 01:48:20|15618.6|15616.6|15618|15616|15618.7|15616.7|15618|15616|27
1630547310000|2021-09-02 01:48:30|15618.1|15616.1|15617.2|15615.2|15618.3|15616.3|15617.2|15615.2|9
1630547320000|2021-09-02 01:48:40|15617.1|15615.1|15616.7|15614.7|15617.5|15615.5|15616.7|15614.7|22
1630547330000|2021-09-02 01:48:50|15616.6|15614.6|15617|15615|15617.2|15615.2|15616.6|15614.6|9
1630547340000|2021-09-02 01:49:00|15617.1|15615.1|15617.7|15615.7|15618|15616|15617|15615|8
1630547350000|2021-09-02 01:49:10|15617.8|15615.8|15618|15616|15618.1|15616.1|15617.5|15615.5|6
1630547360000|2021-09-02 01:49:20|15618.1|15616.1|15617.7|15615.7|15618.2|15616.2|15617.6|15615.6|2
1630547370000|2021-09-02 01:49:30|15617.3|15615.3|15618.2|15616.2|15618.2|15616.2|15617.3|15615.3|4
1630547380000|2021-09-02 01:49:40|15618.1|15616.1|15618|15616|15618.5|15616.5|15618|15616|13
1630547390000|2021-09-02 01:49:50|15618.1|15616.1|15617.6|15615.6|15618.3|15616.3|15617.5|15615.5|4
1630547400000|2021-09-02 01:50:00|15617.7|15615.7|15618.3|15616.3|15618.7|15616.7|15617.3|15615.3|14
1630547410000|2021-09-02 01:50:10|15618.5|15616.5|15617.7|15615.7|15618.5|15616.5|15617.7|15615.7|2
1630547420000|2021-09-02 01:50:20|15617.6|15615.6|15618.5|15616.5|15618.5|15616.5|15617.6|15615.6|1
1630547430000|2021-09-02 01:50:30|15618.6|15616.6|15618.7|15616.7|15618.8|15616.8|15618.1|15616.1|7
1630547440000|2021-09-02 01:50:40|15618.8|15616.8|15618.8|15616.8|15619.3|15617.3|15618.6|15616.6|8
1630547450000|2021-09-02 01:50:50|15619|15617|15619.2|15617.2|15619.2|15617.2|15619|15617|6
1630547460000|2021-09-02 01:51:00|15619.3|15617.3|15620|15618|15620.1|15618.1|15619.3|15617.3|10
1630547470000|2021-09-02 01:51:10|15620.1|15618.1|15620|15618|15620.5|15618.5|15619.6|15617.6|21
1630547480000|2021-09-02 01:51:20|15619.6|15617.6|15620|15618|15620|15618|15619.2|15617.2|7
1630547490000|2021-09-02 01:51:30|15619.8|15617.8|15619|15617|15619.8|15617.8|15618.6|15616.6|6
1630547500000|2021-09-02 01:51:40|15619.1|15617.1|15619.2|15617.2|15619.8|15617.8|15619.1|15617.1|1
1630547510000|2021-09-02 01:51:50|15619.3|15617.3|15619.2|15617.2|15619.8|15617.8|15619.2|15617.2|3
1630547520000|2021-09-02 01:52:00|15619.3|15617.3|15618.7|15616.7|15619.5|15617.5|15618.6|15616.6|5
1630547530000|2021-09-02 01:52:10|15618.8|15616.8|15619.5|15617.5|15619.7|15617.7|15618.7|15616.7|3
1630547540000|2021-09-02 01:52:20|15619.3|15617.3|15619.1|15617.1|15619.8|15617.8|15619.1|15617.1|2
1630547550000|2021-09-02 01:52:30|15619|15617|15619|15617|15619.5|15617.5|15618.6|15616.6|0
1630547560000|2021-09-02 01:52:40|15618.8|15616.8|15618.5|15616.5|15619.2|15617.2|15618.5|15616.5|0
1630547570000|2021-09-02 01:52:50|15618.6|15616.6|15618.7|15616.7|15618.8|15616.8|15618.5|15616.5|3
1630547580000|2021-09-02 01:53:00|15618.8|15616.8|15618.2|15616.2|15619.1|15617.1|15618.2|15616.2|5
1630547590000|2021-09-02 01:53:10|15618.1|15616.1|15618.2|15616.2|15618.3|15616.3|15617.8|15615.8|11
1630547600000|2021-09-02 01:53:20|15618|15616|15618|15616|15618.5|15616.5|15618|15616|8
1630547610000|2021-09-02 01:53:30|15618.1|15616.1|15618|15616|15618.3|15616.3|15618|15616|2
1630547620000|2021-09-02 01:53:40|15617.8|15615.8|15617.7|15615.7|15618|15616|15617.3|15615.3|8
1630547630000|2021-09-02 01:53:50|15617.6|15615.6|15617.7|15615.7|15617.8|15615.8|15617.3|15615.3|3
1630547640000|2021-09-02 01:54:00|15617.6|15615.6|15616.8|15614.8|15617.7|15615.7|15616.7|15614.7|22
1630547650000|2021-09-02 01:54:10|15616.7|15614.7|15616.7|15614.7|15617.5|15615.5|15616.5|15614.5|17
1630547660000|2021-09-02 01:54:20|15616.8|15614.8|15616.5|15614.5|15617|15615|15616.3|15614.3|3
1630547670000|2021-09-02 01:54:30|15616.6|15614.6|15615.1|15613.1|15616.6|15614.6|15615|15613|49
1630547680000|2021-09-02 01:54:40|15615.2|15613.2|15614.7|15612.7|15615.3|15613.3|15614|15612|42
1630547690000|2021-09-02 01:54:50|15614.6|15612.6|15614.5|15612.5|15614.7|15612.7|15614.1|15612.1|29
1630547700000|2021-09-02 01:55:00|15614.3|15612.3|15614|15612|15614.6|15612.6|15614|15612|7
1630547710000|2021-09-02 01:55:10|15613.8|15611.8|15614|15612|15614.5|15612.5|15613.6|15611.6|14
1630547720000|2021-09-02 01:55:20|15613.8|15611.8|15613.8|15611.8|15614.1|15612.1|15613.7|15611.7|1
1630547730000|2021-09-02 01:55:30|15614|15612|15614.6|15612.6|15614.8|15612.8|15613.7|15611.7|19
1630547740000|2021-09-02 01:55:40|15614.5|15612.5|15614.3|15612.3|15615.2|15613.2|15614.3|15612.3|23
1630547750000|2021-09-02 01:55:50|15614.5|15612.5|15614.3|15612.3|15614.7|15612.7|15614.2|15612.2|4
1630547760000|2021-09-02 01:56:00|15614.5|15612.5|15615.2|15613.2|15615.7|15613.7|15614.5|15612.5|24
1630547770000|2021-09-02 01:56:10|15615.1|15613.1|15615.3|15613.3|15615.5|15613.5|15615|15613|3
1630547780000|2021-09-02 01:56:20|15615.1|15613.1|15615.2|15613.2|15615.3|15613.3|15614.8|15612.8|12
1630547790000|2021-09-02 01:56:30|15615.1|15613.1|15615|15613|15615.2|15613.2|15614.7|15612.7|4
1630547800000|2021-09-02 01:56:40|15615.1|15613.1|15615.2|15613.2|15615.7|15613.7|15615|15613|2
1630547810000|2021-09-02 01:56:50|15615.1|15613.1|15614.8|15612.8|15615.2|15613.2|15614.7|15612.7|6
1630547820000|2021-09-02 01:57:00|15614.7|15612.7|15614.5|15612.5|15615|15613|15614.5|15612.5|6
1630547830000|2021-09-02 01:57:10|15614.3|15612.3|15615.2|15613.2|15615.2|15613.2|15614.3|15612.3|3
1630547840000|2021-09-02 01:57:20|15615.3|15613.3|15615.7|15613.7|15615.8|15613.8|15615.2|15613.2|1
1630547850000|2021-09-02 01:57:30|15615.8|15613.8|15616|15614|15616.2|15614.2|15615.7|15613.7|5
1630547860000|2021-09-02 01:57:40|15616.1|15614.1|15616.2|15614.2|15616.3|15614.3|15615.7|15613.7|5
1630547870000|2021-09-02 01:57:50|15616.1|15614.1|15615.7|15613.7|15616.2|15614.2|15615.7|15613.7|13
1630547880000|2021-09-02 01:58:00|15615.8|15613.8|15616.5|15614.5|15616.5|15614.5|15615.7|15613.7|13
1630547890000|2021-09-02 01:58:10|15616.3|15614.3|15616.7|15614.7|15617|15615|15616.3|15614.3|11
1630547900000|2021-09-02 01:58:20|15616.6|15614.6|15616.6|15614.6|15616.7|15614.7|15616.3|15614.3|4
1630547910000|2021-09-02 01:58:30|15616.5|15614.5|15616.5|15614.5|15616.7|15614.7|15616.3|15614.3|0
1630547920000|2021-09-02 01:58:40|15616.6|15614.6|15617.6|15615.6|15617.8|15615.8|15616.6|15614.6|11
1630547930000|2021-09-02 01:58:50|15617.5|15615.5|15618.1|15616.1|15618.1|15616.1|15617.5|15615.5|12
1630547940000|2021-09-02 01:59:00|15618.3|15616.3|15618.2|15616.2|15619.2|15617.2|15618.2|15616.2|23
1630547950000|2021-09-02 01:59:10|15618.3|15616.3|15618.2|15616.2|15618.5|15616.5|15618.2|15616.2|3
1630547960000|2021-09-02 01:59:20|15618.1|15616.1|15618.7|15616.7|15618.7|15616.7|15617.8|15615.8|4
1630547970000|2021-09-02 01:59:30|15618.6|15616.6|15618.5|15616.5|15618.7|15616.7|15618.1|15616.1|1
1630547980000|2021-09-02 01:59:40|15618.6|15616.6|15618|15616|15618.6|15616.6|15617.8|15615.8|2
1630547990000|2021-09-02 01:59:50|15617.8|15615.8|15617.2|15615.2|15618|15616|15617.2|15615.2|5
1630548000000|2021-09-02 02:00:00|15617.1|15615.1|15616.7|15614.7|15617.2|15615.2|15616.5|15614.5|17
1630548010000|2021-09-02 02:00:10|15616.6|15614.6|15616.5|15614.5|15616.8|15614.8|15616.1|15614.1|11
1630548020000|2021-09-02 02:00:20|15616.3|15614.3|15616.7|15614.7|15617|15615|15616.2|15614.2|5
1630548030000|2021-09-02 02:00:30|15616.8|15614.8|15617|15615|15617|15615|15616.6|15614.6|5
1630548040000|2021-09-02 02:00:40|15617.1|15615.1|15617.7|15615.7|15617.7|15615.7|15617|15615|4
1630548050000|2021-09-02 02:00:50|15617.6|15615.6|15617.5|15615.5|15617.6|15615.6|15616.7|15614.7|5
1630548060000|2021-09-02 02:01:00|15617.3|15615.3|15617.2|15615.2|15617.3|15615.3|15616.8|15614.8|2
1630548070000|2021-09-02 02:01:10|15617.1|15615.1|15617.1|15615.1|15617.3|15615.3|15616.8|15614.8|1
1630548080000|2021-09-02 02:01:20|15617|15615|15617.3|15615.3|15617.5|15615.5|15616.5|15614.5|3
1630548090000|2021-09-02 02:01:30|15617.5|15615.5|15617.2|15615.2|15617.5|15615.5|15617|15615|0
1630548100000|2021-09-02 02:01:40|15617.1|15615.1|15616.5|15614.5|15617.1|15615.1|15616.5|15614.5|0
1630548110000|2021-09-02 02:01:50|15616.6|15614.6|15616.5|15614.5|15616.6|15614.6|15616.3|15614.3|2
1630548120000|2021-09-02 02:02:00|15616.3|15614.3|15616.3|15614.3|15616.5|15614.5|15616.3|15614.3|1
1630548130000|2021-09-02 02:02:10|15616.5|15614.5|15616.3|15614.3|15616.5|15614.5|15616.3|15614.3|0
1630548140000|2021-09-02 02:02:20|15616.2|15614.2|15616.6|15614.6|15617|15615|15615.2|15613.2|14
1630548150000|2021-09-02 02:02:30|15616.5|15614.5|15616.1|15614.1|15616.6|15614.6|15615.7|15613.7|3
1630548160000|2021-09-02 02:02:40|15616.2|15614.2|15615.7|15613.7|15616.2|15614.2|15615.5|15613.5|30
1630548170000|2021-09-02 02:02:50|15615.8|15613.8|15615.7|15613.7|15615.8|15613.8|15615.5|15613.5|19
1630548180000|2021-09-02 02:03:00|15615.6|15613.6|15615.5|15613.5|15615.8|15613.8|15615.2|15613.2|5
1630548190000|2021-09-02 02:03:10|15615.6|15613.6|15616.2|15614.2|15616.2|15614.2|15615.5|15613.5|15
1630548200000|2021-09-02 02:03:20|15616.3|15614.3|15616.8|15614.8|15617.5|15615.5|15616.3|15614.3|27
1630548210000|2021-09-02 02:03:30|15616.7|15614.7|15617.2|15615.2|15617.2|15615.2|15616.6|15614.6|3
1630548220000|2021-09-02 02:03:40|15617.1|15615.1|15616.6|15614.6|15617.2|15615.2|15616.6|15614.6|4
1630548230000|2021-09-02 02:03:50|15616.3|15614.3|15616.5|15614.5|15616.6|15614.6|15615.8|15613.8|20
1630548240000|2021-09-02 02:04:00|15616.3|15614.3|15615.7|15613.7|15616.7|15614.7|15615.6|15613.6|8
1630548250000|2021-09-02 02:04:10|15615.6|15613.6|15616.2|15614.2|15616.5|15614.5|15615.6|15613.6|4
1630548260000|2021-09-02 02:04:20|15616.1|15614.1|15615.7|15613.7|15616.1|15614.1|15615.7|15613.7|1
1630548270000|2021-09-02 02:04:30|15615.8|15613.8|15615.5|15613.5|15616|15614|15615.5|15613.5|1
1630548280000|2021-09-02 02:04:40|15615.6|15613.6|15615.8|15613.8|15616.1|15614.1|15615.5|15613.5|3
1630548290000|2021-09-02 02:04:50|15616|15614|15616.7|15614.7|15617|15615|15615.7|15613.7|7
1630548300000|2021-09-02 02:05:00|15616.8|15614.8|15615.5|15613.5|15616.8|15614.8|15615.3|15613.3|13
1630548310000|2021-09-02 02:05:10|15615.6|15613.6|15615.2|15613.2|15616|15614|15615.2|15613.2|2
1630548320000|2021-09-02 02:05:20|15615.3|15613.3|15615.5|15613.5|15615.5|15613.5|15615|15613|3
1630548330000|2021-09-02 02:05:30|15615.3|15613.3|15615.5|15613.5|15615.7|15613.7|15615.2|15613.2|2
1630548340000|2021-09-02 02:05:40|15615.6|15613.6|15614|15612|15615.7|15613.7|15613.8|15611.8|22
1630548350000|2021-09-02 02:05:50|15614.1|15612.1|15614.2|15612.2|15614.6|15612.6|15613.7|15611.7|7
1630548360000|2021-09-02 02:06:00|15614.3|15612.3|15613.7|15611.7|15614.3|15612.3|15613.5|15611.5|16
1630548370000|2021-09-02 02:06:10|15613.8|15611.8|15614.7|15612.7|15614.7|15612.7|15613.8|15611.8|5
1630548380000|2021-09-02 02:06:20|15614.6|15612.6|15615.5|15613.5|15615.5|15613.5|15614.5|15612.5|20
1630548390000|2021-09-02 02:06:30|15615.6|15613.6|15615.8|15613.8|15615.8|15613.8|15615.3|15613.3|6
1630548400000|2021-09-02 02:06:40|15616|15614|15617.2|15615.2|15617.2|15615.2|15616|15614|15
1630548410000|2021-09-02 02:06:50|15617.1|15615.1|15617.7|15615.7|15617.8|15615.8|15617.1|15615.1|6
1630548420000|2021-09-02 02:07:00|15618.2|15616.2|15619.2|15617.2|15619.5|15617.5|15618.2|15616.2|48
1630548430000|2021-09-02 02:07:10|15619.1|15617.1|15619.3|15617.3|15619.5|15617.5|15619|15617|11
1630548440000|2021-09-02 02:07:20|15619.2|15617.2|15620.6|15618.6|15620.8|15618.8|15619.2|15617.2|38
1630548450000|2021-09-02 02:07:30|15620.7|15618.7|15620.1|15618.1|15621.1|15619.1|15619.8|15617.8|26
1630548460000|2021-09-02 02:07:40|15620|15618|15620.5|15618.5|15620.5|15618.5|15619.8|15617.8|11
1630548470000|2021-09-02 02:07:50|15620.2|15618.2|15620.2|15618.2|15620.6|15618.6|15620.2|15618.2|19
1630548480000|2021-09-02 02:08:00|15620.1|15618.1|15620.5|15618.5|15620.6|15618.6|15619.8|15617.8|5
1630548490000|2021-09-02 02:08:10|15620.6|15618.6|15619.7|15617.7|15620.8|15618.8|15619.5|15617.5|9
1630548500000|2021-09-02 02:08:20|15619.6|15617.6|15619|15617|15619.6|15617.6|15618.6|15616.6|7
1630548510000|2021-09-02 02:08:30|15619.1|15617.1|15619|15617|15619.3|15617.3|15618.8|15616.8|1
1630548520000|2021-09-02 02:08:40|15618.8|15616.8|15618.3|15616.3|15619|15617|15618.2|15616.2|4
1630548530000|2021-09-02 02:08:50|15618.2|15616.2|15618.5|15616.5|15618.7|15616.7|15618.2|15616.2|2
1630548540000|2021-09-02 02:09:00|15618.6|15616.6|15618.5|15616.5|15619|15617|15618.2|15616.2|9
1630548550000|2021-09-02 02:09:10|15618.6|15616.6|15618.5|15616.5|15618.8|15616.8|15618.2|15616.2|2
1630548560000|2021-09-02 02:09:20|15618.3|15616.3|15618.3|15616.3|15618.5|15616.5|15618.1|15616.1|1
1630548570000|2021-09-02 02:09:30|15618.5|15616.5|15618.5|15616.5|15618.5|15616.5|15618.2|15616.2|4
1630548580000|2021-09-02 02:09:40|15618.3|15616.3|15617.8|15615.8|15618.5|15616.5|15617.5|15615.5|15
1630548590000|2021-09-02 02:09:50|15618|15616|15617.7|15615.7|15618.3|15616.3|15617.5|15615.5|7
1630548600000|2021-09-02 02:10:00|15617.8|15615.8|15618|15616|15618.5|15616.5|15617.7|15615.7|13
1630548610000|2021-09-02 02:10:10|15618.2|15616.2|15618.2|15616.2|15618.5|15616.5|15617.7|15615.7|3
1630548620000|2021-09-02 02:10:20|15618.3|15616.3|15618.7|15616.7|15619.2|15617.2|15618.2|15616.2|9
1630548630000|2021-09-02 02:10:30|15618.8|15616.8|15618.7|15616.7|15619.1|15617.1|15618.3|15616.3|4
1630548640000|2021-09-02 02:10:40|15618.8|15616.8|15618.7|15616.7|15619.3|15617.3|15618.7|15616.7|6
1630548650000|2021-09-02 02:10:50|15618.8|15616.8|15619|15617|15619.2|15617.2|15618.7|15616.7|0
1630548660000|2021-09-02 02:11:00|15619.1|15617.1|15619.2|15617.2|15619.5|15617.5|15619|15617|3
1630548670000|2021-09-02 02:11:10|15619.3|15617.3|15618|15616|15619.6|15617.6|15618|15616|18
1630548680000|2021-09-02 02:11:20|15618.1|15616.1|15618.6|15616.6|15618.8|15616.8|15617.8|15615.8|4
1630548690000|2021-09-02 02:11:30|15618.5|15616.5|15620|15618|15620.1|15618.1|15618.5|15616.5|11
1630548700000|2021-09-02 02:11:40|15620.1|15618.1|15620.5|15618.5|15620.5|15618.5|15620|15618|13
1630548710000|2021-09-02 02:11:50|15620.3|15618.3|15620|15618|15620.3|15618.3|15619.7|15617.7|2
1630548720000|2021-09-02 02:12:00|15619.8|15617.8|15620.5|15618.5|15620.5|15618.5|15619.8|15617.8|9
1630548730000|2021-09-02 02:12:10|15620.6|15618.6|15620.5|15618.5|15620.7|15618.7|15620.1|15618.1|18
1630548740000|2021-09-02 02:12:20|15620.6|15618.6|15620|15618|15620.7|15618.7|15619.7|15617.7|2
1630548750000|2021-09-02 02:12:30|15620.1|15618.1|15619.7|15617.7|15620.1|15618.1|15619.5|15617.5|6
1630548760000|2021-09-02 02:12:40|15619.8|15617.8|15620.1|15618.1|15620.1|15618.1|15619.7|15617.7|3
1630548770000|2021-09-02 02:12:50|15620.2|15618.2|15619.7|15617.7|15620.3|15618.3|15619.7|15617.7|2
1630548780000|2021-09-02 02:13:00|15619.8|15617.8|15619.5|15617.5|15620.1|15618.1|15619.3|15617.3|3
1630548790000|2021-09-02 02:13:10|15619.3|15617.3|15620|15618|15620.2|15618.2|15619.2|15617.2|3
1630548800000|2021-09-02 02:13:20|15619.8|15617.8|15619.8|15617.8|15620.2|15618.2|15619.7|15617.7|0
1630548810000|2021-09-02 02:13:30|15620|15618|15619.1|15617.1|15620|15618|15618.8|15616.8|0
1630548820000|2021-09-02 02:13:40|15619.2|15617.2|15619|15617|15619.2|15617.2|15618.7|15616.7|0
1630548830000|2021-09-02 02:13:50|15619.1|15617.1|15619.3|15617.3|15619.3|15617.3|15618.5|15616.5|8
1630548840000|2021-09-02 02:14:00|15619.2|15617.2|15619.5|15617.5|15620.1|15618.1|15619|15617|5
1630548850000|2021-09-02 02:14:10|15619.6|15617.6|15620|15618|15620.2|15618.2|15619.6|15617.6|1
1630548860000|2021-09-02 02:14:20|15619.8|15617.8|15619.2|15617.2|15619.8|15617.8|15619.2|15617.2|2
1630548870000|2021-09-02 02:14:30|15619.3|15617.3|15620|15618|15620|15618|15619.2|15617.2|0
1630548880000|2021-09-02 02:14:40|15619.8|15617.8|15620|15618|15620|15618|15619.7|15617.7|2
1630548890000|2021-09-02 02:14:50|15619.8|15617.8|15620|15618|15620|15618|15619.6|15617.6|0
1630548900000|2021-09-02 02:15:00|15620.1|15618.1|15619.7|15617.7|15620.5|15618.5|15619.5|15617.5|12
1630548910000|2021-09-02 02:15:10|15619.8|15617.8|15620|15618|15620|15618|15619.7|15617.7|4
1630548920000|2021-09-02 02:15:20|15620.2|15618.2|15621|15619|15621.2|15619.2|15620|15618|5
1630548930000|2021-09-02 02:15:30|15621.1|15619.1|15621|15619|15621.1|15619.1|15620.8|15618.8|4
1630548940000|2021-09-02 02:15:40|15621.1|15619.1|15621.2|15619.2|15621.3|15619.3|15621|15619|2
1630548950000|2021-09-02 02:15:50|15621.1|15619.1|15621|15619|15621.2|15619.2|15621|15619|4
1630548960000|2021-09-02 02:16:00|15621.2|15619.2|15621|15619|15621.2|15619.2|15620.7|15618.7|16
1630548970000|2021-09-02 02:16:10|15620.8|15618.8|15620.5|15618.5|15621.1|15619.1|15620.3|15618.3|5
1630548980000|2021-09-02 02:16:20|15620.6|15618.6|15620.5|15618.5|15620.7|15618.7|15620.2|15618.2|0
1630548990000|2021-09-02 02:16:30|15620.6|15618.6|15619.7|15617.7|15620.6|15618.6|15619.6|15617.6|10
1630549000000|2021-09-02 02:16:40|15619.8|15617.8|15620|15618|15620.2|15618.2|15619.7|15617.7|2
1630549010000|2021-09-02 02:16:50|15620.1|15618.1|15620.2|15618.2|15620.6|15618.6|15620.1|15618.1|5
1630549020000|2021-09-02 02:17:00|15620.3|15618.3|15620.6|15618.6|15620.6|15618.6|15620.2|15618.2|2
1630549030000|2021-09-02 02:17:10|15620.7|15618.7|15620.5|15618.5|15621|15619|15620.5|15618.5|4
1630549040000|2021-09-02 02:17:20|15620.3|15618.3|15620.2|15618.2|15620.5|15618.5|15620.2|15618.2|1
1630549050000|2021-09-02 02:17:30|15620.3|15618.3|15620.2|15618.2|15620.6|15618.6|15620.1|15618.1|2
1630549060000|2021-09-02 02:17:40|15620.3|15618.3|15620.5|15618.5|15620.5|15618.5|15620.2|15618.2|2
1630549070000|2021-09-02 02:17:50|15620.2|15618.2|15620.2|15618.2|15620.5|15618.5|15620|15618|1
1630549080000|2021-09-02 02:18:00|15620.3|15618.3|15620.3|15618.3|15620.5|15618.5|15620|15618|2
1630549090000|2021-09-02 02:18:10|15620.5|15618.5|15620|15618|15620.6|15618.6|15620|15618|5
1630549100000|2021-09-02 02:18:20|15620.1|15618.1|15620.5|15618.5|15620.7|15618.7|15620.1|15618.1|2
1630549110000|2021-09-02 02:18:30|15620.6|15618.6|15620.5|15618.5|15620.7|15618.7|15620.2|15618.2|0
1630549120000|2021-09-02 02:18:40|15620.6|15618.6|15620|15618|15620.7|15618.7|15620|15618|4
1630549130000|2021-09-02 02:18:50|15620.1|15618.1|15621.2|15619.2|15621.3|15619.3|15620.1|15618.1|7
1630549140000|2021-09-02 02:19:00|15621.1|15619.1|15620.2|15618.2|15621.2|15619.2|15620.1|15618.1|6
1630549150000|2021-09-02 02:19:10|15620.3|15618.3|15620|15618|15620.3|15618.3|15620|15618|0
1630549160000|2021-09-02 02:19:20|15620.1|15618.1|15619.8|15617.8|15620.1|15618.1|15619.7|15617.7|5
1630549170000|2021-09-02 02:19:30|15620|15618|15620.5|15618.5|15620.5|15618.5|15620|15618|4
1630549180000|2021-09-02 02:19:40|15620.6|15618.6|15621|15619|15621|15619|15620.5|15618.5|0
1630549190000|2021-09-02 02:19:50|15620.8|15618.8|15620.2|15618.2|15620.8|15618.8|15620|15618|3
1630549200000|2021-09-02 02:20:00|15620.1|15618.1|15620.5|15618.5|15620.6|15618.6|15620|15618|2
1630549210000|2021-09-02 02:20:10|15620.2|15618.2|15619.8|15617.8|15620.3|15618.3|15619.7|15617.7|4
1630549220000|2021-09-02 02:20:20|15620|15618|15620|15618|15620|15618|15619.5|15617.5|12
1630549230000|2021-09-02 02:20:30|15620.1|15618.1|15619.7|15617.7|15620.2|15618.2|15619.7|15617.7|1
1630549240000|2021-09-02 02:20:40|15619.6|15617.6|15619.2|15617.2|15619.7|15617.7|15619.1|15617.1|4
1630549250000|2021-09-02 02:20:50|15619.5|15617.5|15619.3|15617.3|15619.7|15617.7|15619.3|15617.3|12
1630549260000|2021-09-02 02:21:00|15619.5|15617.5|15620|15618|15620.1|15618.1|15619.5|15617.5|21
1630549270000|2021-09-02 02:21:10|15620.1|15618.1|15620|15618|15620.2|15618.2|15619.8|15617.8|2
1630549280000|2021-09-02 02:21:20|15620.1|15618.1|15620|15618|15620.2|15618.2|15619.8|15617.8|0
1630549290000|2021-09-02 02:21:30|15620.1|15618.1|15620.1|15618.1|15620.2|15618.2|15620|15618|3
1630549300000|2021-09-02 02:21:40|15620.2|15618.2|15620.5|15618.5|15621|15619|15620.2|15618.2|11
1630549310000|2021-09-02 02:21:50|15620.6|15618.6|15620.5|15618.5|15620.8|15618.8|15620.5|15618.5|1
1630549320000|2021-09-02 02:22:00|15620.3|15618.3|15620.7|15618.7|15621|15619|15620.3|15618.3|10
1630549330000|2021-09-02 02:22:10|15620.6|15618.6|15620.5|15618.5|15620.7|15618.7|15620.3|15618.3|2
1630549340000|2021-09-02 02:22:20|15620.3|15618.3|15620|15618|15620.6|15618.6|15620|15618|2
1630549350000|2021-09-02 02:22:30|15620.1|15618.1|15620|15618|15620.2|15618.2|15619.8|15617.8|2
1630549360000|2021-09-02 02:22:40|15619.8|15617.8|15619.5|15617.5|15620.1|15618.1|15619.3|15617.3|14
1630549370000|2021-09-02 02:22:50|15619.6|15617.6|15619|15617|15619.7|15617.7|15618.8|15616.8|4
1630549380000|2021-09-02 02:23:00|15619.1|15617.1|15619.5|15617.5|15619.6|15617.6|15619.1|15617.1|3
1630549390000|2021-09-02 02:23:10|15619.3|15617.3|15619.2|15617.2|15619.5|15617.5|15619.2|15617.2|12
1630549400000|2021-09-02 02:23:20|15619.1|15617.1|15618.7|15616.7|15619.2|15617.2|15618.7|15616.7|2
1630549410000|2021-09-02 02:23:30|15618.6|15616.6|15618.5|15616.5|15618.6|15616.6|15618.3|15616.3|9
1630549420000|2021-09-02 02:23:40|15618.6|15616.6|15618.7|15616.7|15619|15617|15618.5|15616.5|3
1630549430000|2021-09-02 02:23:50|15618.6|15616.6|15618.7|15616.7|15618.8|15616.8|15618.5|15616.5|0
1630549440000|2021-09-02 02:24:00|15618.6|15616.6|15618.7|15616.7|15618.8|15616.8|15618.2|15616.2|4
1630549450000|2021-09-02 02:24:10|15618.6|15616.6|15619|15617|15619|15617|15618.6|15616.6|1
1630549460000|2021-09-02 02:24:20|15619.1|15617.1|15618.3|15616.3|15619.2|15617.2|15618.3|15616.3|2
1630549470000|2021-09-02 02:24:30|15618.2|15616.2|15617.6|15615.6|15618.2|15616.2|15617.2|15615.2|28
1630549480000|2021-09-02 02:24:40|15617.5|15615.5|15617.7|15615.7|15618|15616|15617.5|15615.5|1
1630549490000|2021-09-02 02:24:50|15617.8|15615.8|15617.2|15615.2|15618|15616|15617.2|15615.2|20
1630549500000|2021-09-02 02:25:00|15617.1|15615.1|15618|15616|15618.2|15616.2|15617.1|15615.1|15
1630549510000|2021-09-02 02:25:10|15618.1|15616.1|15617.7|15615.7|15618.6|15616.6|15617.7|15615.7|9
1630549520000|2021-09-02 02:25:20|15617.8|15615.8|15617.7|15615.7|15617.8|15615.8|15617.7|15615.7|0
1630549530000|2021-09-02 02:25:30|15617.6|15615.6|15617.6|15615.6|15617.6|15615.6|15617.6|15615.6|0
1630549540000|2021-09-02 02:25:40|15617.7|15615.7|15617.7|15615.7|15617.7|15615.7|15617.7|15615.7|2
1630549550000|2021-09-02 02:25:50|||||||||2
1630549560000|2021-09-02 02:26:00|15618|15616|15618.3|15616.3|15618.5|15616.5|15618|15616|7
1630549570000|2021-09-02 02:26:10|15618.5|15616.5|15618.1|15616.1|15618.5|15616.5|15618|15616|4
1630549580000|2021-09-02 02:26:20|15618|15616|15617.8|15615.8|15618.1|15616.1|15617.7|15615.7|1
1630549590000|2021-09-02 02:26:30|15617.7|15615.7|15617.7|15615.7|15617.8|15615.8|15617.7|15615.7|0
1630549600000|2021-09-02 02:26:40|15617.8|15615.8|15617.7|15615.7|15617.8|15615.8|15617.6|15615.6|0
1630549610000|2021-09-02 02:26:50|15617.6|15615.6|15617.5|15615.5|15617.8|15615.8|15617.3|15615.3|3
1630549620000|2021-09-02 02:27:00|15617.3|15615.3|15616.5|15614.5|15617.3|15615.3|15616.3|15614.3|23
1630549630000|2021-09-02 02:27:10|15616.3|15614.3|15616.5|15614.5|15616.6|15614.6|15616.3|15614.3|4
1630549640000|2021-09-02 02:27:20|15616.6|15614.6|15616.7|15614.7|15617|15615|15616.6|15614.6|3
1630549650000|2021-09-02 02:27:30|15616.6|15614.6|15616.7|15614.7|15617|15615|15616.5|15614.5|3
1630549660000|2021-09-02 02:27:40|15616.8|15614.8|15616.7|15614.7|15617.1|15615.1|15616.7|15614.7|1
1630549670000|2021-09-02 02:27:50|15616.6|15614.6|15617.1|15615.1|15617.1|15615.1|15616.3|15614.3|2
1630549680000|2021-09-02 02:28:00|15617|15615|15616|15614|15617.1|15615.1|15616|15614|8
1630549690000|2021-09-02 02:28:10|15615.8|15613.8|15615.7|15613.7|15615.8|15613.8|15615.3|15613.3|18
1630549700000|2021-09-02 02:28:20|15615.8|15613.8|15615.7|15613.7|15616|15614|15615.5|15613.5|1
1630549710000|2021-09-02 02:28:30|15615.6|15613.6|15615.8|15613.8|15615.8|15613.8|15615.6|15613.6|5
1630549720000|2021-09-02 02:28:40|15616.1|15614.1|15616.6|15614.6|15617.1|15615.1|15616|15614|19
1630549730000|2021-09-02 02:28:50|15616.5|15614.5|15616|15614|15616.5|15614.5|15616|15614|3
1630549740000|2021-09-02 02:29:00|15615.8|15613.8|15615.5|15613.5|15615.8|15613.8|15615.5|15613.5|2
1630549750000|2021-09-02 02:29:10|15615.3|15613.3|15615.6|15613.6|15615.6|15613.6|15615.2|15613.2|8
1630549760000|2021-09-02 02:29:20|15615.7|15613.7|15616|15614|15616.3|15614.3|15615.5|15613.5|7
1630549770000|2021-09-02 02:29:30|15615.8|15613.8|15615.7|15613.7|15616.2|15614.2|15615.7|15613.7|7
1630549780000|2021-09-02 02:29:40|15615.6|15613.6|15616|15614|15616.1|15614.1|15615.6|15613.6|3
1630549790000|2021-09-02 02:29:50|15615.8|15613.8|15616|15614|15616.1|15614.1|15615.7|15613.7|1
1630549800000|2021-09-02 02:30:00|15615.5|15613.5|15615.5|15613.5|15615.8|15613.8|15615.3|15613.3|4
1630549810000|2021-09-02 02:30:10|15615.2|15613.2|15615.1|15613.1|15615.5|15613.5|15615.1|15613.1|6
1630549820000|2021-09-02 02:30:20|15615.2|15613.2|15614.7|15612.7|15615.3|15613.3|15614.6|15612.6|14
1630549830000|2021-09-02 02:30:30|15614.6|15612.6|15615|15613|15615.3|15613.3|15614.6|15612.6|5
1630549840000|2021-09-02 02:30:40|15615.1|15613.1|15615|15613|15615.2|15613.2|15614.8|15612.8|1
1630549850000|2021-09-02 02:30:50|15615.1|15613.1|15615.6|15613.6|15615.7|15613.7|15615.1|15613.1|3
1630549860000|2021-09-02 02:31:00|15615.7|15613.7|15615.1|15613.1|15616|15614|15615.1|15613.1|6
1630549870000|2021-09-02 02:31:10|15615.2|15613.2|15615.6|15613.6|15615.7|15613.7|15615.1|15613.1|6
1630549880000|2021-09-02 02:31:20|15615.7|15613.7|15615.3|15613.3|15615.7|15613.7|15615|15613|4
1630549890000|2021-09-02 02:31:30|15615.2|15613.2|15615|15613|15615.2|15613.2|15614.8|15612.8|4
1630549900000|2021-09-02 02:31:40|15614.8|15612.8|15614.7|15612.7|15615.1|15613.1|15614.6|15612.6|6
1630549910000|2021-09-02 02:31:50|15614.8|15612.8|15615.5|15613.5|15615.5|15613.5|15614.8|15612.8|5
1630549920000|2021-09-02 02:32:00|15615.3|15613.3|15614.1|15612.1|15615.5|15613.5|15614.1|15612.1|19
1630549930000|2021-09-02 02:32:10|15614.2|15612.2|15614.2|15612.2|15614.3|15612.3|15613.6|15611.6|28
1630549940000|2021-09-02 02:32:20|15614.3|15612.3|15614.7|15612.7|15614.8|15612.8|15614|15612|8
1630549950000|2021-09-02 02:32:30|15614.6|15612.6|15614.7|15612.7|15615|15613|15614.5|15612.5|5
1630549960000|2021-09-02 02:32:40|15614.6|15612.6|15614.8|15612.8|15615.1|15613.1|15614.6|15612.6|2
1630549970000|2021-09-02 02:32:50|15615|15613|15615.5|15613.5|15615.8|15613.8|15614.7|15612.7|10
1630549980000|2021-09-02 02:33:00|15615.6|15613.6|15614.5|15612.5|15615.6|15613.6|15614.5|15612.5|8
1630549990000|2021-09-02 02:33:10|15614.6|15612.6|15614.5|15612.5|15615|15613|15614.5|15612.5|3
1630550000000|2021-09-02 02:33:20|15614.7|15612.7|15615.6|15613.6|15615.7|15613.7|15614.6|15612.6|11
1630550010000|2021-09-02 02:33:30|15615.5|15613.5|15615.7|15613.7|15615.7|15613.7|15615.3|15613.3|4
1630550020000|2021-09-02 02:33:40|15615.8|15613.8|15617.5|15615.5|15617.6|15615.6|15615.7|15613.7|17
1630550030000|2021-09-02 02:33:50|15617.2|15615.2|15617|15615|15617.2|15615.2|15616.6|15614.6|10
1630550040000|2021-09-02 02:34:00|15616.8|15614.8|15615.7|15613.7|15616.8|15614.8|15615.7|15613.7|3
1630550050000|2021-09-02 02:34:10|15615.6|15613.6|15614.3|15612.3|15615.7|15613.7|15614.3|15612.3|6
1630550060000|2021-09-02 02:34:20|15614.7|15612.7|15615|15613|15615.3|15613.3|15614.5|15612.5|6
1630550070000|2021-09-02 02:34:30|15615.1|15613.1|15614.7|15612.7|15615.2|15613.2|15614.5|15612.5|3
1630550080000|2021-09-02 02:34:40|15614.8|15612.8|15614.5|15612.5|15614.8|15612.8|15614.5|15612.5|3
1630550090000|2021-09-02 02:34:50|15614.6|15612.6|15614.5|15612.5|15614.6|15612.6|15614.5|15612.5|0
1630550100000|2021-09-02 02:35:00|15614.3|15612.3|15614|15612|15614.3|15612.3|15613.8|15611.8|21
1630550110000|2021-09-02 02:35:10|15614.1|15612.1|15615|15613|15615|15613|15614.1|15612.1|11
1630550120000|2021-09-02 02:35:20|15615.1|15613.1|15615.5|15613.5|15615.7|15613.7|15615.1|15613.1|10
1630550130000|2021-09-02 02:35:30|15615.6|15613.6|15615.2|15613.2|15615.6|15613.6|15615|15613|11
1630550140000|2021-09-02 02:35:40|15615.1|15613.1|15614.2|15612.2|15615.2|15613.2|15614.2|15612.2|6
1630550150000|2021-09-02 02:35:50|15614.3|15612.3|15614.6|15612.6|15614.8|15612.8|15614.1|15612.1|16
1630550160000|2021-09-02 02:36:00|15614.5|15612.5|15614.7|15612.7|15614.8|15612.8|15614|15612|8
1630550170000|2021-09-02 02:36:10|15614.8|15612.8|15615.2|15613.2|15615.7|15613.7|15614.6|15612.6|16
1630550180000|2021-09-02 02:36:20|15615.3|15613.3|15616|15614|15616|15614|15615.3|15613.3|7
1630550190000|2021-09-02 02:36:30|15615.6|15613.6|15616|15614|15616|15614|15615.5|15613.5|12
1630550200000|2021-09-02 02:36:40|15615.8|15613.8|15615.6|15613.6|15615.8|15613.8|15615.5|15613.5|7
1630550210000|2021-09-02 02:36:50|15615.5|15613.5|15616.2|15614.2|15616.7|15614.7|15615.5|15613.5|26
1630550220000|2021-09-02 02:37:00|15616.1|15614.1|15615.7|15613.7|15616.1|15614.1|15615.5|15613.5|3
1630550230000|2021-09-02 02:37:10|15615.6|15613.6|15615.5|15613.5|15615.6|15613.6|15615.1|15613.1|6
1630550240000|2021-09-02 02:37:20|15615.3|15613.3|15614.5|15612.5|15615.5|15613.5|15614.2|15612.2|4
1630550250000|2021-09-02 02:37:30|15614.2|15612.2|15614|15612|15614.5|15612.5|15614|15612|14
1630550260000|2021-09-02 02:37:40|15614.1|15612.1|15614.7|15612.7|15614.8|15612.8|15614|15612|14
1630550270000|2021-09-02 02:37:50|15614.6|15612.6|15614.8|15612.8|15615|15613|15614.2|15612.2|8
1630550280000|2021-09-02 02:38:00|15614.7|15612.7|15614.3|15612.3|15614.7|15612.7|15614.3|15612.3|2
1630550290000|2021-09-02 02:38:10|15614.5|15612.5|15614.7|15612.7|15614.8|15612.8|15614.3|15612.3|0
1630550300000|2021-09-02 02:38:20|15614.6|15612.6|15614.5|15612.5|15614.6|15612.6|15614.2|15612.2|0
1630550310000|2021-09-02 02:38:30|15614.3|15612.3|15614.3|15612.3|15614.5|15612.5|15613.8|15611.8|6
1630550320000|2021-09-02 02:38:40|15614.5|15612.5|15614.2|15612.2|15614.6|15612.6|15613.8|15611.8|10
1630550330000|2021-09-02 02:38:50|15614.3|15612.3|15614.5|15612.5|15614.7|15612.7|15614.2|15612.2|0
1630550340000|2021-09-02 02:39:00|15614.3|15612.3|15614|15612|15614.3|15612.3|15614|15612|1
1630550350000|2021-09-02 02:39:10|15614.1|15612.1|15614.2|15612.2|15614.2|15612.2|15613.8|15611.8|12
1630550360000|2021-09-02 02:39:20|15614.1|15612.1|15614|15612|15614.5|15612.5|15613.8|15611.8|7
1630550370000|2021-09-02 02:39:30|15613.8|15611.8|15614.5|15612.5|15614.5|15612.5|15613.8|15611.8|22
1630550380000|2021-09-02 02:39:40|15614.3|15612.3|15614.2|15612.2|15614.3|15612.3|15614.2|15612.2|2
1630550390000|2021-09-02 02:39:50|15614.1|15612.1|15614.5|15612.5|15614.5|15612.5|15613.6|15611.6|7
1630550400000|2021-09-02 02:40:00|15614.3|15612.3|15614.5|15612.5|15614.5|15612.5|15613.7|15611.7|6
1630550410000|2021-09-02 02:40:10|15614.3|15612.3|15614.6|15612.6|15614.7|15612.7|15614.3|15612.3|9
1630550420000|2021-09-02 02:40:20|15614.5|15612.5|15614.6|15612.6|15614.7|15612.7|15614.5|15612.5|2
1630550430000|2021-09-02 02:40:30|15614.5|15612.5|15614.6|15612.6|15614.7|15612.7|15614.3|15612.3|1
1630550440000|2021-09-02 02:40:40|15614.5|15612.5|15614.5|15612.5|15614.7|15612.7|15614.3|15612.3|1
1630550450000|2021-09-02 02:40:50|15614.6|15612.6|15614.6|15612.6|15614.6|15612.6|15614.5|15612.5|0
1630550460000|2021-09-02 02:41:00|15614.8|15612.8|15614.5|15612.5|15614.8|15612.8|15614.1|15612.1|10
1630550470000|2021-09-02 02:41:10|15614.3|15612.3|15614.8|15612.8|15614.8|15612.8|15614.2|15612.2|3
1630550480000|2021-09-02 02:41:20|15615|15613|15615.1|15613.1|15615.3|15613.3|15615|15613|2
1630550490000|2021-09-02 02:41:30|15615|15613|15614.7|15612.7|15615.2|15613.2|15614.5|15612.5|1
1630550500000|2021-09-02 02:41:40|15614.8|15612.8|15614.8|15612.8|15615.1|15613.1|15614.3|15612.3|10
1630550510000|2021-09-02 02:41:50|15614.6|15612.6|15614.8|15612.8|15615.2|15613.2|15614.5|15612.5|3
1630550520000|2021-09-02 02:42:00|15614.7|15612.7|15614.5|15612.5|15615|15613|15614.2|15612.2|1
1630550530000|2021-09-02 02:42:10|15614.3|15612.3|15614.5|15612.5|15614.7|15612.7|15614.2|15612.2|1
1630550540000|2021-09-02 02:42:20|15614.6|15612.6|15614.7|15612.7|15614.7|15612.7|15614.5|15612.5|0
1630550550000|2021-09-02 02:42:30|15614.8|15612.8|15614.7|15612.7|15615|15613|15614.6|15612.6|1
1630550560000|2021-09-02 02:42:40|15614.6|15612.6|15614.5|15612.5|15614.7|15612.7|15614.3|15612.3|1
1630550570000|2021-09-02 02:42:50|15614.6|15612.6|15614.6|15612.6|15614.8|15612.8|15614.6|15612.6|3
1630550580000|2021-09-02 02:43:00|15614.7|15612.7|15615.6|15613.6|15615.6|15613.6|15614.7|15612.7|8
1630550590000|2021-09-02 02:43:10|15615.7|15613.7|15616.5|15614.5|15616.5|15614.5|15615.5|15613.5|27
1630550600000|2021-09-02 02:43:20|15616.3|15614.3|15615.7|15613.7|15616.3|15614.3|15615.7|15613.7|5
1630550610000|2021-09-02 02:43:30|15615.6|15613.6|15616.2|15614.2|15616.2|15614.2|15615.5|15613.5|4
1630550620000|2021-09-02 02:43:40|15616.3|15614.3|15616.2|15614.2|15616.3|15614.3|15616.1|15614.1|1
1630550630000|2021-09-02 02:43:50|15616.1|15614.1|15616.2|15614.2|15616.2|15614.2|15616|15614|0
1630550640000|2021-09-02 02:44:00|15616.1|15614.1|15615.6|15613.6|15616.2|15614.2|15615.5|15613.5|1
1630550650000|2021-09-02 02:44:10|15615.5|15613.5|15616.5|15614.5|15616.5|15614.5|15615.5|15613.5|4
1630550660000|2021-09-02 02:44:20|15616.6|15614.6|15617|15615|15617|15615|15616.5|15614.5|3
1630550670000|2021-09-02 02:44:30|15616.8|15614.8|15616.7|15614.7|15617.2|15615.2|15616.7|15614.7|0
1630550680000|2021-09-02 02:44:40|15616.8|15614.8|15616.7|15614.7|15617.1|15615.1|15616.7|15614.7|5
1630550690000|2021-09-02 02:44:50|15616.5|15614.5|15616.5|15614.5|15616.5|15614.5|15616.3|15614.3|1
1630550700000|2021-09-02 02:45:00|15616.3|15614.3|15616.2|15614.2|15616.6|15614.6|15615.8|15613.8|5
1630550710000|2021-09-02 02:45:10|15616.1|15614.1|15616|15614|15616.1|15614.1|15615.7|15613.7|5
1630550720000|2021-09-02 02:45:20|15615.8|15613.8|15615.5|15613.5|15616|15614|15615.5|15613.5|12
1630550730000|2021-09-02 02:45:30|15615.3|15613.3|15616.2|15614.2|15616.2|15614.2|15615.3|15613.3|7
1630550740000|2021-09-02 02:45:40|15616.1|15614.1|15616.8|15614.8|15617|15615|15616.1|15614.1|4
1630550750000|2021-09-02 02:45:50|15617|15615|15616.8|15614.8|15617.2|15615.2|15616.7|15614.7|4
1630550760000|2021-09-02 02:46:00|15617|15615|15616.3|15614.3|15617.2|15615.2|15616.3|15614.3|3
1630550770000|2021-09-02 02:46:10|15616.5|15614.5|15616.7|15614.7|15617|15615|15616.3|15614.3|9
1630550780000|2021-09-02 02:46:20|15616.6|15614.6|15617|15615|15617.2|15615.2|15616.5|15614.5|0
1630550790000|2021-09-02 02:46:30|15616.8|15614.8|15616.5|15614.5|15617|15615|15616.5|15614.5|6
1630550800000|2021-09-02 02:46:40|15616.6|15614.6|15617|15615|15617.1|15615.1|15616.6|15614.6|7
1630550810000|2021-09-02 02:46:50|15617.1|15615.1|15617.2|15615.2|15617.3|15615.3|15617|15615|1
1630550820000|2021-09-02 02:47:00|15617.3|15615.3|15617.2|15615.2|15617.7|15615.7|15617.1|15615.1|8
1630550830000|2021-09-02 02:47:10|15617.1|15615.1|15617.1|15615.1|15617.1|15615.1|15616.5|15614.5|3
1630550840000|2021-09-02 02:47:20|15617|15615|15616.3|15614.3|15617|15615|15616.2|15614.2|2
1630550850000|2021-09-02 02:47:30|15616.5|15614.5|15617|15615|15617.1|15615.1|15616.3|15614.3|5
1630550860000|2021-09-02 02:47:40|15617.1|15615.1|15617|15615|15617.5|15615.5|15617|15615|1
1630550870000|2021-09-02 02:47:50|15616.8|15614.8|15616.5|15614.5|15617|15615|15616.2|15614.2|1
1630550880000|2021-09-02 02:48:00|15616.6|15614.6|15616.6|15614.6|15616.8|15614.8|15616.5|15614.5|3
1630550890000|2021-09-02 02:48:10|15616.7|15614.7|15616.5|15614.5|15616.7|15614.7|15616.5|15614.5|0
1630550900000|2021-09-02 02:48:20|15616.6|15614.6|15616.6|15614.6|15616.8|15614.8|15616.5|15614.5|2
1630550910000|2021-09-02 02:48:30|15616.7|15614.7|15616.5|15614.5|15617|15615|15616.5|15614.5|6
1630550920000|2021-09-02 02:48:40|15616.6|15614.6|15615.2|15613.2|15616.6|15614.6|15615|15613|20
1630550930000|2021-09-02 02:48:50|15615.1|15613.1|15614.5|15612.5|15615.2|15613.2|15614.3|15612.3|8
1630550940000|2021-09-02 02:49:00|15614.3|15612.3|15614.5|15612.5|15615.1|15613.1|15614.1|15612.1|45
1630550950000|2021-09-02 02:49:10|15614.3|15612.3|15614.5|15612.5|15614.6|15612.6|15614.2|15612.2|9
1630550960000|2021-09-02 02:49:20|15614.3|15612.3|15613.7|15611.7|15615|15613|15613.6|15611.6|27
1630550970000|2021-09-02 02:49:30|15613.6|15611.6|15613.7|15611.7|15614.1|15612.1|15613.6|15611.6|6
1630550980000|2021-09-02 02:49:40|15613.8|15611.8|15613.2|15611.2|15614.1|15612.1|15613.1|15611.1|10
1630550990000|2021-09-02 02:49:50|15613.3|15611.3|15613.7|15611.7|15613.7|15611.7|15613.2|15611.2|7
1630551000000|2021-09-02 02:50:00|15613.6|15611.6|15613.5|15611.5|15613.7|15611.7|15613.2|15611.2|9
1630551010000|2021-09-02 02:50:10|15613.3|15611.3|15612.5|15610.5|15613.3|15611.3|15612.3|15610.3|17
1630551020000|2021-09-02 02:50:20|15612.6|15610.6|15612.7|15610.7|15613|15611|15612.3|15610.3|9
1630551030000|2021-09-02 02:50:30|15612.6|15610.6|15612.7|15610.7|15613.2|15611.2|15612.6|15610.6|21
1630551040000|2021-09-02 02:50:40|15612.8|15610.8|15612.6|15610.6|15613.5|15611.5|15612.6|15610.6|6
1630551050000|2021-09-02 02:50:50|15612.7|15610.7|15612.6|15610.6|15612.8|15610.8|15612.2|15610.2|10
1630551060000|2021-09-02 02:51:00|15612.3|15610.3|15612.7|15610.7|15613|15611|15612|15610|21
1630551070000|2021-09-02 02:51:10|15612.8|15610.8|15612.2|15610.2|15613|15611|15612.2|15610.2|2
1630551080000|2021-09-02 02:51:20|15612.3|15610.3|15613.6|15611.6|15613.7|15611.7|15612.2|15610.2|13
1630551090000|2021-09-02 02:51:30|15613.5|15611.5|15613.7|15611.7|15613.8|15611.8|15613.5|15611.5|3
1630551100000|2021-09-02 02:51:40|15613.8|15611.8|15614|15612|15614.1|15612.1|15613.5|15611.5|8
1630551110000|2021-09-02 02:51:50|15614.1|15612.1|15613.5|15611.5|15614.2|15612.2|15613.3|15611.3|4
1630551120000|2021-09-02 02:52:00|15613.3|15611.3|15613.2|15611.2|15613.8|15611.8|15613.1|15611.1|7
1630551130000|2021-09-02 02:52:10|15613.3|15611.3|15612.5|15610.5|15613.3|15611.3|15612.3|15610.3|8
1630551140000|2021-09-02 02:52:20|15612.3|15610.3|15612.5|15610.5|15612.7|15610.7|15612.3|15610.3|17
1630551150000|2021-09-02 02:52:30|15612.6|15610.6|15612.2|15610.2|15612.7|15610.7|15612.1|15610.1|5
1630551160000|2021-09-02 02:52:40|15612.3|15610.3|15612.6|15610.6|15612.7|15610.7|15612.2|15610.2|4
1630551170000|2021-09-02 02:52:50|15612.5|15610.5|15612.7|15610.7|15612.7|15610.7|15612.5|15610.5|2
1630551180000|2021-09-02 02:53:00|15612.6|15610.6|15611.7|15609.7|15612.7|15610.7|15611.6|15609.6|11
1630551190000|2021-09-02 02:53:10|15611.6|15609.6|15611.7|15609.7|15612|15610|15611.5|15609.5|11
1630551200000|2021-09-02 02:53:20|15611.6|15609.6|15611.8|15609.8|15611.8|15609.8|15611.5|15609.5|5
1630551210000|2021-09-02 02:53:30|15611.7|15609.7|15610.8|15608.8|15611.8|15609.8|15610.6|15608.6|50
1630551220000|2021-09-02 02:53:40|15610.7|15608.7|15610.7|15608.7|15610.8|15608.8|15610.5|15608.5|19
1630551230000|2021-09-02 02:53:50|15610.8|15608.8|15610.2|15608.2|15610.8|15608.8|15610.2|15608.2|14
1630551240000|2021-09-02 02:54:00|15610.3|15608.3|15611.7|15609.7|15611.8|15609.8|15610.3|15608.3|19
1630551250000|2021-09-02 02:54:10|15611.8|15609.8|15611.5|15609.5|15611.8|15609.8|15611.3|15609.3|7
1630551260000|2021-09-02 02:54:20|15611.3|15609.3|15611.2|15609.2|15611.5|15609.5|15611.2|15609.2|2
1630551270000|2021-09-02 02:54:30|15611.1|15609.1|15611.2|15609.2|15611.5|15609.5|15611.1|15609.1|8
1630551280000|2021-09-02 02:54:40|15611.1|15609.1|15611.3|15609.3|15611.5|15609.5|15611.1|15609.1|5
1630551290000|2021-09-02 02:54:50|15611.5|15609.5|15611.1|15609.1|15611.6|15609.6|15611|15609|6
1630551300000|2021-09-02 02:55:00|15611.2|15609.2|15611.2|15609.2|15611.5|15609.5|15610.7|15608.7|5
1630551310000|2021-09-02 02:55:10|15611.3|15609.3|15611.2|15609.2|15611.5|15609.5|15610.6|15608.6|6
1630551320000|2021-09-02 02:55:20|15611.3|15609.3|15611.2|15609.2|15611.5|15609.5|15610.5|15608.5|8
1630551330000|2021-09-02 02:55:30|15611.1|15609.1|15611|15609|15611.3|15609.3|15610.7|15608.7|5
1630551340000|2021-09-02 02:55:40|15611.1|15609.1|15610.7|15608.7|15611.1|15609.1|15610.3|15608.3|8
1630551350000|2021-09-02 02:55:50|15610.8|15608.8|15610.5|15608.5|15611|15609|15610.5|15608.5|5
1630551360000|2021-09-02 02:56:00|15610.6|15608.6|15610.2|15608.2|15610.6|15608.6|15609.6|15607.6|39
1630551370000|2021-09-02 02:56:10|15610.1|15608.1|15610.2|15608.2|15610.2|15608.2|15609.7|15607.7|3
1630551380000|2021-09-02 02:56:20|15610.1|15608.1|15610.5|15608.5|15610.5|15608.5|15610.1|15608.1|1
1630551390000|2021-09-02 02:56:30|15610.2|15608.2|15610|15608|15610.5|15608.5|15609.7|15607.7|9
1630551400000|2021-09-02 02:56:40|15609.8|15607.8|15609.7|15607.7|15610|15608|15609.7|15607.7|2
1630551410000|2021-09-02 02:56:50|15609.6|15607.6|15610.5|15608.5|15610.5|15608.5|15609.6|15607.6|17
1630551420000|2021-09-02 02:57:00|15610.3|15608.3|15610.6|15608.6|15611|15609|15610.1|15608.1|3
1630551430000|2021-09-02 02:57:10|15610.5|15608.5|15610.5|15608.5|15610.7|15608.7|15610.2|15608.2|2
1630551440000|2021-09-02 02:57:20|15610.3|15608.3|15609.8|15607.8|15610.5|15608.5|15609.8|15607.8|0
1630551450000|2021-09-02 02:57:30|15610|15608|15610.5|15608.5|15610.7|15608.7|15609.7|15607.7|5
1630551460000|2021-09-02 02:57:40|15610.6|15608.6|15610.7|15608.7|15610.8|15608.8|15610.3|15608.3|2
1630551470000|2021-09-02 02:57:50|15610.6|15608.6|15610.7|15608.7|15610.7|15608.7|15610.5|15608.5|0
1630551480000|2021-09-02 02:58:00|15611.1|15609.1|15611.3|15609.3|15611.3|15609.3|15611.1|15609.1|5
1630551490000|2021-09-02 02:58:10|15611.2|15609.2|15610.2|15608.2|15611.2|15609.2|15610.2|15608.2|6
1630551500000|2021-09-02 02:58:20|15610.3|15608.3|15610.3|15608.3|15610.3|15608.3|15610.1|15608.1|1
1630551510000|2021-09-02 02:58:30|15610.2|15608.2|15609.7|15607.7|15610.3|15608.3|15609.7|15607.7|11
1630551520000|2021-09-02 02:58:40|15609.8|15607.8|15609|15607|15609.8|15607.8|15608.8|15606.8|24
1630551530000|2021-09-02 02:58:50|15608.8|15606.8|15609.6|15607.6|15609.7|15607.7|15608.7|15606.7|33
1630551540000|2021-09-02 02:59:00|15609.5|15607.5|15609.5|15607.5|15609.7|15607.7|15609.2|15607.2|9
1630551550000|2021-09-02 02:59:10|15609.3|15607.3|15609.7|15607.7|15609.7|15607.7|15609.2|15607.2|4
1630551560000|2021-09-02 02:59:20|15609.6|15607.6|15609.5|15607.5|15609.8|15607.8|15609.3|15607.3|1
1630551570000|2021-09-02 02:59:30|15609.6|15607.6|15609.7|15607.7|15609.7|15607.7|15609.2|15607.2|3
1630551580000|2021-09-02 02:59:40|15609.8|15607.8|15610.2|15608.2|15610.5|15608.5|15609.8|15607.8|10
1630551590000|2021-09-02 02:59:50|15610.1|15608.1|15610|15608|15610.6|15608.6|15610|15608|5
1630551600000|2021-09-02 03:00:00|15609.8|15607.8|15609.5|15607.5|15610.1|15608.1|15609.2|15607.2|6
1630551610000|2021-09-02 03:00:10|15609.8|15607.8|15608.8|15606.8|15609.8|15607.8|15608.7|15606.7|17
1630551620000|2021-09-02 03:00:20|15609|15607|15609|15607|15609.1|15607.1|15608.8|15606.8|3
1630551630000|2021-09-02 03:00:30|15608.7|15606.7|15609|15607|15609.2|15607.2|15608.6|15606.6|8
1630551640000|2021-09-02 03:00:40|15608.8|15606.8|15608.7|15606.7|15609.2|15607.2|15608.6|15606.6|4
1630551650000|2021-09-02 03:00:50|15608.8|15606.8|15608.7|15606.7|15609.1|15607.1|15608.7|15606.7|0
1630551660000|2021-09-02 03:01:00|15608.8|15606.8|15609.2|15607.2|15609.3|15607.3|15608.8|15606.8|5
1630551670000|2021-09-02 03:01:10|15609.1|15607.1|15609.2|15607.2|15609.3|15607.3|15609|15607|1
1630551680000|2021-09-02 03:01:20|15609.1|15607.1|15608.7|15606.7|15609.3|15607.3|15608.6|15606.6|6
1630551690000|2021-09-02 03:01:30|15608.6|15606.6|15609.1|15607.1|15609.1|15607.1|15608.6|15606.6|9
1630551700000|2021-09-02 03:01:40|15609.2|15607.2|15610|15608|15610.1|15608.1|15609.2|15607.2|15
1630551710000|2021-09-02 03:01:50|15610.1|15608.1|15610.1|15608.1|15610.5|15608.5|15609.8|15607.8|11
1630551720000|2021-09-02 03:02:00|15610|15608|15609.7|15607.7|15610.5|15608.5|15609.7|15607.7|8
1630551730000|2021-09-02 03:02:10|15609.6|15607.6|15609.7|15607.7|15609.7|15607.7|15609.5|15607.5|2
1630551740000|2021-09-02 03:02:20|15609.6|15607.6|15609.7|15607.7|15610.2|15608.2|15609.5|15607.5|6
1630551750000|2021-09-02 03:02:30|15609.6|15607.6|15610|15608|15610.3|15608.3|15609.5|15607.5|0
1630551760000|2021-09-02 03:02:40|15610.1|15608.1|15610.1|15608.1|15610.2|15608.2|15609.7|15607.7|5
1630551770000|2021-09-02 03:02:50|15610|15608|15610.1|15608.1|15610.5|15608.5|15609.7|15607.7|1
1630551780000|2021-09-02 03:03:00|15610.3|15608.3|15610.5|15608.5|15610.8|15608.8|15610.1|15608.1|9
1630551790000|2021-09-02 03:03:10|15610.6|15608.6|15610.7|15608.7|15610.7|15608.7|15610.2|15608.2|6
1630551800000|2021-09-02 03:03:20|15610.6|15608.6|15610.7|15608.7|15610.8|15608.8|15610.5|15608.5|13
1630551810000|2021-09-02 03:03:30|15610.8|15608.8|15611|15609|15611.3|15609.3|15610.7|15608.7|11
1630551820000|2021-09-02 03:03:40|15610.8|15608.8|15611.2|15609.2|15611.3|15609.3|15610.8|15608.8|5
1630551830000|2021-09-02 03:03:50|15611.3|15609.3|15611|15609|15611.3|15609.3|15611|15609|2
1630551840000|2021-09-02 03:04:00|15611.1|15609.1|15611.5|15609.5|15611.5|15609.5|15610.7|15608.7|12
1630551850000|2021-09-02 03:04:10|15611.3|15609.3|15611.2|15609.2|15611.6|15609.6|15611.1|15609.1|7
1630551860000|2021-09-02 03:04:20|15611.3|15609.3|15611.5|15609.5|15611.5|15609.5|15611|15609|2
1630551870000|2021-09-02 03:04:30|15611.2|15609.2|15611.2|15609.2|15611.2|15609.2|15611.2|15609.2|1
1630551880000|2021-09-02 03:04:40|15611.3|15609.3|15610.8|15608.8|15611.7|15609.7|15610.7|15608.7|8
1630551890000|2021-09-02 03:04:50|15611|15609|15610.7|15608.7|15611|15609|15610.7|15608.7|3
1630551900000|2021-09-02 03:05:00|15610.8|15608.8|15611|15609|15611|15609|15610.7|15608.7|4
1630551910000|2021-09-02 03:05:10|15611.2|15609.2|15611.2|15609.2|15611.3|15609.3|15611.1|15609.1|15
1630551920000|2021-09-02 03:05:20|15611.1|15609.1|15611.5|15609.5|15611.6|15609.6|15611.1|15609.1|5
1630551930000|2021-09-02 03:05:30|15611.3|15609.3|15611.5|15609.5|15611.6|15609.6|15611.1|15609.1|2
1630551940000|2021-09-02 03:05:40|15611.6|15609.6|15611.2|15609.2|15611.6|15609.6|15611|15609|1
1630551950000|2021-09-02 03:05:50|15611.1|15609.1|15610.6|15608.6|15611.1|15609.1|15610.5|15608.5|5
1630551960000|2021-09-02 03:06:00|15610.7|15608.7|15610.2|15608.2|15610.8|15608.8|15610.2|15608.2|6
1630551970000|2021-09-02 03:06:10|15610.3|15608.3|15610.5|15608.5|15610.5|15608.5|15610.2|15608.2|4
1630551980000|2021-09-02 03:06:20|15610.3|15608.3|15610.5|15608.5|15610.5|15608.5|15610|15608|6
1630551990000|2021-09-02 03:06:30|15610.3|15608.3|15610.1|15608.1|15610.6|15608.6|15610|15608|0
1630552000000|2021-09-02 03:06:40|15610.2|15608.2|15610|15608|15610.3|15608.3|15609.8|15607.8|1
1630552010000|2021-09-02 03:06:50|15609.8|15607.8|15609.7|15607.7|15609.8|15607.8|15609.6|15607.6|5
1630552020000|2021-09-02 03:07:00|15609.6|15607.6|15609.5|15607.5|15609.8|15607.8|15609.5|15607.5|11
1630552030000|2021-09-02 03:07:10|15609.6|15607.6|15609.2|15607.2|15609.6|15607.6|15609.1|15607.1|13
1630552040000|2021-09-02 03:07:20|15609.3|15607.3|15609.7|15607.7|15609.8|15607.8|15609.2|15607.2|9
1630552050000|2021-09-02 03:07:30|15609.8|15607.8|15610|15608|15610.1|15608.1|15609.6|15607.6|5
1630552060000|2021-09-02 03:07:40|15609.8|15607.8|15610.5|15608.5|15610.5|15608.5|15609.8|15607.8|6
1630552070000|2021-09-02 03:07:50|15610.6|15608.6|15610.7|15608.7|15610.8|15608.8|15610.5|15608.5|4
1630552080000|2021-09-02 03:08:00|15610.6|15608.6|15610.5|15608.5|15610.6|15608.6|15610.3|15608.3|2
1630552090000|2021-09-02 03:08:10|15610.6|15608.6|15611|15609|15611.2|15609.2|15610.6|15608.6|8
1630552100000|2021-09-02 03:08:20|15611.1|15609.1|15611|15609|15611.2|15609.2|15611|15609|6
1630552110000|2021-09-02 03:08:30|15611.1|15609.1|15610.8|15608.8|15611.2|15609.2|15610.7|15608.7|4
1630552120000|2021-09-02 03:08:40|15611|15609|15611.5|15609.5|15611.6|15609.6|15610.7|15608.7|3
1630552130000|2021-09-02 03:08:50|15611.3|15609.3|15611.2|15609.2|15611.3|15609.3|15610.5|15608.5|9
1630552140000|2021-09-02 03:09:00|15611.3|15609.3|15610.6|15608.6|15611.3|15609.3|15610.6|15608.6|4
1630552150000|2021-09-02 03:09:10|15610.7|15608.7|15611.2|15609.2|15611.2|15609.2|15610.6|15608.6|2
1630552160000|2021-09-02 03:09:20|15611.1|15609.1|15611.2|15609.2|15611.5|15609.5|15611.1|15609.1|4
1630552170000|2021-09-02 03:09:30|15611.1|15609.1|15611|15609|15611.2|15609.2|15610.8|15608.8|8
1630552180000|2021-09-02 03:09:40|15611.1|15609.1|15611.5|15609.5|15611.7|15609.7|15611.1|15609.1|5
1630552190000|2021-09-02 03:09:50|15611.6|15609.6|15611.2|15609.2|15611.7|15609.7|15611.2|15609.2|1
1630552200000|2021-09-02 03:10:00|15611.1|15609.1|15610.2|15608.2|15611.1|15609.1|15610.2|15608.2|5
1630552210000|2021-09-02 03:10:10|15610.1|15608.1|15610.1|15608.1|15610.5|15608.5|15610|15608|9
1630552220000|2021-09-02 03:10:20|15610.2|15608.2|15610.7|15608.7|15611|15609|15610.1|15608.1|2
1630552230000|2021-09-02 03:10:30|15610.6|15608.6|15610.6|15608.6|15611|15609|15610.5|15608.5|0
1630552240000|2021-09-02 03:10:40|15610.7|15608.7|15610.6|15608.6|15610.8|15608.8|15610.6|15608.6|0
1630552250000|2021-09-02 03:10:50|15610.5|15608.5|15610.6|15608.6|15610.8|15608.8|15610.3|15608.3|0
1630552260000|2021-09-02 03:11:00|15610.7|15608.7|15610.5|15608.5|15610.7|15608.7|15610.3|15608.3|1
1630552270000|2021-09-02 03:11:10|15610.3|15608.3|15609.8|15607.8|15610.3|15608.3|15609.6|15607.6|3
1630552280000|2021-09-02 03:11:20|15610.1|15608.1|15610.1|15608.1|15610.2|15608.2|15610.1|15608.1|5
1630552290000|2021-09-02 03:11:30|15610|15608|15611.2|15609.2|15611.2|15609.2|15610|15608|8
1630552300000|2021-09-02 03:11:40|15611.1|15609.1|15610.2|15608.2|15611.1|15609.1|15610.1|15608.1|1
1630552310000|2021-09-02 03:11:50|15610.3|15608.3|15611|15609|15611.1|15609.1|15610.3|15608.3|5
1630552320000|2021-09-02 03:12:00|15610.8|15608.8|15611|15609|15611|15609|15610.6|15608.6|1
1630552330000|2021-09-02 03:12:10|15610.8|15608.8|15611|15609|15611|15609|15610.8|15608.8|3
1630552340000|2021-09-02 03:12:20|15610.8|15608.8|15611|15609|15611|15609|15610.6|15608.6|4
1630552350000|2021-09-02 03:12:30|15611.1|15609.1|15611|15609|15611.1|15609.1|15610.8|15608.8|0
1630552360000|2021-09-02 03:12:40|15610.8|15608.8|15610.1|15608.1|15610.8|15608.8|15610|15608|3
1630552370000|2021-09-02 03:12:50|15610|15608|15610.3|15608.3|15610.7|15608.7|15610|15608|3
1630552380000|2021-09-02 03:13:00|15610.5|15608.5|15610.1|15608.1|15610.5|15608.5|15610|15608|1
1630552390000|2021-09-02 03:13:10|15610.2|15608.2|15610.2|15608.2|15610.5|15608.5|15610.2|15608.2|2
1630552400000|2021-09-02 03:13:20|15610.3|15608.3|15610.5|15608.5|15610.8|15608.8|15610.2|15608.2|10
1630552410000|2021-09-02 03:13:30|15610.3|15608.3|15610|15608|15610.5|15608.5|15609.8|15607.8|1
1630552420000|2021-09-02 03:13:40|15609.8|15607.8|15609.5|15607.5|15610|15608|15609.5|15607.5|6
1630552430000|2021-09-02 03:13:50|15609.6|15607.6|15609.1|15607.1|15609.7|15607.7|15609.1|15607.1|13
1630552440000|2021-09-02 03:14:00|15609.2|15607.2|15609.5|15607.5|15609.5|15607.5|15609|15607|9
1630552450000|2021-09-02 03:14:10|15609.6|15607.6|15609.3|15607.3|15610|15608|15609.3|15607.3|3
1630552460000|2021-09-02 03:14:20|15609.5|15607.5|15609.6|15607.6|15609.6|15607.6|15609.1|15607.1|3
1630552470000|2021-09-02 03:14:30|15609.5|15607.5|15609.5|15607.5|15609.6|15607.6|15609.2|15607.2|0
1630552480000|2021-09-02 03:14:40|15609.3|15607.3|15609.6|15607.6|15609.6|15607.6|15609.1|15607.1|0
1630552490000|2021-09-02 03:14:50|15609.5|15607.5|15609.7|15607.7|15609.8|15607.8|15609.3|15607.3|5
1630552500000|2021-09-02 03:15:00|15609.6|15607.6|15609.5|15607.5|15610|15608|15609.2|15607.2|8
1630552510000|2021-09-02 03:15:10|15609.6|15607.6|15609.5|15607.5|15609.7|15607.7|15609.3|15607.3|2
1630552520000|2021-09-02 03:15:20|15609.3|15607.3|15609.2|15607.2|15609.3|15607.3|15609.2|15607.2|0
1630552530000|2021-09-02 03:15:30|15609.3|15607.3|15609.7|15607.7|15609.8|15607.8|15609.3|15607.3|4
1630552540000|2021-09-02 03:15:40|15609.8|15607.8|15609.6|15607.6|15610|15608|15609.5|15607.5|1
1630552550000|2021-09-02 03:15:50|15609.7|15607.7|15610.1|15608.1|15610.2|15608.2|15609.6|15607.6|0
1630552560000|2021-09-02 03:16:00|15610.2|15608.2|15609.6|15607.6|15610.2|15608.2|15609.5|15607.5|2
1630552570000|2021-09-02 03:16:10|15609.5|15607.5|15609.6|15607.6|15609.7|15607.7|15609.3|15607.3|0
1630552580000|2021-09-02 03:16:20|15609.5|15607.5|15609|15607|15609.6|15607.6|15609|15607|2
1630552590000|2021-09-02 03:16:30|15608.8|15606.8|15609|15607|15609.1|15607.1|15608.7|15606.7|1
1630552600000|2021-09-02 03:16:40|15608.8|15606.8|15609|15607|15609.2|15607.2|15608.7|15606.7|2
1630552610000|2021-09-02 03:16:50|15609.1|15607.1|15608.7|15606.7|15609.1|15607.1|15608.7|15606.7|7
1630552620000|2021-09-02 03:17:00|15608.8|15606.8|15608.5|15606.5|15609|15607|15608.5|15606.5|12
1630552630000|2021-09-02 03:17:10|15608.3|15606.3|15608.6|15606.6|15608.6|15606.6|15608.2|15606.2|8
1630552640000|2021-09-02 03:17:20|15608.5|15606.5|15608.2|15606.2|15608.5|15606.5|15607.7|15605.7|26
1630552650000|2021-09-02 03:17:30|15608.3|15606.3|15608.2|15606.2|15608.7|15606.7|15608.2|15606.2|8
1630552660000|2021-09-02 03:17:40|15608.1|15606.1|15608|15606|15608.3|15606.3|15607.7|15605.7|11
1630552670000|2021-09-02 03:17:50|15608.1|15606.1|15608.2|15606.2|15608.7|15606.7|15608.1|15606.1|12
1630552680000|2021-09-02 03:18:00|15608.1|15606.1|15608.2|15606.2|15608.2|15606.2|15608|15606|1
1630552690000|2021-09-02 03:18:10|15608.1|15606.1|15607.3|15605.3|15608.1|15606.1|15607.1|15605.1|26
1630552700000|2021-09-02 03:18:20|15607.2|15605.2|15608.2|15606.2|15608.2|15606.2|15607.2|15605.2|3
1630552710000|2021-09-02 03:18:30|15608.1|15606.1|15608|15606|15608.2|15606.2|15607.6|15605.6|6
1630552720000|2021-09-02 03:18:40|15607.8|15605.8|15607.7|15605.7|15608|15606|15607.6|15605.6|2
1630552730000|2021-09-02 03:18:50|15607.6|15605.6|15607.5|15605.5|15607.7|15605.7|15607.5|15605.5|3
1630552740000|2021-09-02 03:19:00|15607.6|15605.6|15607.1|15605.1|15607.6|15605.6|15607|15605|8
1630552750000|2021-09-02 03:19:10|15607|15605|15607|15605|15607.1|15605.1|15606.5|15604.5|22
1630552760000|2021-09-02 03:19:20|15607.1|15605.1|15607.5|15605.5|15608.1|15606.1|15607.1|15605.1|15
1630552770000|2021-09-02 03:19:30|15607.6|15605.6|15607|15605|15607.7|15605.7|15607|15605|13
1630552780000|2021-09-02 03:19:40|15607.1|15605.1|15607.2|15605.2|15607.2|15605.2|15606.8|15604.8|13
1630552790000|2021-09-02 03:19:50|15607|15605|15607.3|15605.3|15607.3|15605.3|15606.8|15604.8|13
1630552800000|2021-09-02 03:20:00|15607.2|15605.2|15607.3|15605.3|15607.5|15605.5|15606.6|15604.6|13
1630552810000|2021-09-02 03:20:10|15607.5|15605.5|15607.1|15605.1|15607.7|15605.7|15606.7|15604.7|9
1630552820000|2021-09-02 03:20:20|15607.2|15605.2|15607.3|15605.3|15607.5|15605.5|15607|15605|0
1630552830000|2021-09-02 03:20:30|15607.5|15605.5|15607.5|15605.5|15607.6|15605.6|15607.2|15605.2|0
1630552840000|2021-09-02 03:20:40|15607.7|15605.7|15608.5|15606.5|15608.6|15606.6|15607.7|15605.7|11
1630552850000|2021-09-02 03:20:50|15608.7|15606.7|15608.5|15606.5|15608.7|15606.7|15608.1|15606.1|5
1630552860000|2021-09-02 03:21:00|15608.3|15606.3|15608.6|15606.6|15608.7|15606.7|15608.2|15606.2|2
1630552870000|2021-09-02 03:21:10|15608.7|15606.7|15608.7|15606.7|15609|15607|15608.5|15606.5|8
1630552880000|2021-09-02 03:21:20|15608.8|15606.8|15609.6|15607.6|15609.7|15607.7|15608.7|15606.7|6
1630552890000|2021-09-02 03:21:30|15609.5|15607.5|15609.3|15607.3|15609.5|15607.5|15609|15607|3
1630552900000|2021-09-02 03:21:40|15609.5|15607.5|15609.2|15607.2|15609.5|15607.5|15608.8|15606.8|6
1630552910000|2021-09-02 03:21:50|15609.1|15607.1|15609|15607|15609.6|15607.6|15609|15607|2
1630552920000|2021-09-02 03:22:00|15608.8|15606.8|15609.2|15607.2|15609.2|15607.2|15608.8|15606.8|1
1630552930000|2021-09-02 03:22:10|15609.3|15607.3|15609.7|15607.7|15609.7|15607.7|15609.1|15607.1|6
1630552940000|2021-09-02 03:22:20|15610|15608|15609.8|15607.8|15610.3|15608.3|15609.8|15607.8|7
1630552950000|2021-09-02 03:22:30|15609.7|15607.7|15609.2|15607.2|15610|15608|15609.2|15607.2|8
1630552960000|2021-09-02 03:22:40|15609.3|15607.3|15609.6|15607.6|15609.8|15607.8|15609.3|15607.3|4
1630552970000|2021-09-02 03:22:50|15609.5|15607.5|15609.5|15607.5|15609.7|15607.7|15609.3|15607.3|0
1630552980000|2021-09-02 03:23:00|15609.3|15607.3|15608.8|15606.8|15609.3|15607.3|15608.8|15606.8|5
1630552990000|2021-09-02 03:23:10|15609|15607|15609.8|15607.8|15610|15608|15609|15607|1
1630553000000|2021-09-02 03:23:20|15609.7|15607.7|15610|15608|15610|15608|15609.2|15607.2|0
1630553010000|2021-09-02 03:23:30|15609.8|15607.8|15609.5|15607.5|15610.2|15608.2|15609.5|15607.5|3
1630553020000|2021-09-02 03:23:40|15609.6|15607.6|15610|15608|15610.2|15608.2|15609.5|15607.5|12
1630553030000|2021-09-02 03:23:50|15609.8|15607.8|15609.6|15607.6|15609.8|15607.8|15609.3|15607.3|3
1630553040000|2021-09-02 03:24:00|15609.5|15607.5|15609.3|15607.3|15609.7|15607.7|15609.3|15607.3|1
1630553050000|2021-09-02 03:24:10|15609.5|15607.5|15609.5|15607.5|15609.5|15607.5|15609.2|15607.2|1
1630553060000|2021-09-02 03:24:20|15609.6|15607.6|15610|15608|15610|15608|15609.6|15607.6|3
1630553070000|2021-09-02 03:24:30|15610.1|15608.1|15610|15608|15610.1|15608.1|15610|15608|2
1630553080000|2021-09-02 03:24:40|15610.1|15608.1|15610|15608|15610.1|15608.1|15610|15608|1
1630553090000|2021-09-02 03:24:50|15609.7|15607.7|15609.7|15607.7|15609.7|15607.7|15609.2|15607.2|5
1630553100000|2021-09-02 03:25:00|15609.8|15607.8|15609.5|15607.5|15609.8|15607.8|15609.5|15607.5|3
1630553110000|2021-09-02 03:25:10|15609.3|15607.3|15609.5|15607.5|15609.5|15607.5|15609|15607|1
1630553120000|2021-09-02 03:25:20|15609.3|15607.3|15609.5|15607.5|15609.7|15607.7|15609.1|15607.1|1
1630553130000|2021-09-02 03:25:30|15609.6|15607.6|15610|15608|15610|15608|15609.6|15607.6|3
1630553140000|2021-09-02 03:25:40|15609.8|15607.8|15610.5|15608.5|15610.5|15608.5|15609.8|15607.8|1
1630553150000|2021-09-02 03:25:50|15610.3|15608.3|15609.7|15607.7|15610.3|15608.3|15609.7|15607.7|0
1630553160000|2021-09-02 03:26:00|15609.8|15607.8|15609.5|15607.5|15610.1|15608.1|15609.5|15607.5|6
1630553170000|2021-09-02 03:26:10|15609.6|15607.6|15610|15608|15610.1|15608.1|15609.5|15607.5|2
1630553180000|2021-09-02 03:26:20|15610.1|15608.1|15610|15608|15610.2|15608.2|15609.8|15607.8|1
1630553190000|2021-09-02 03:26:30|15610.1|15608.1|15610.7|15608.7|15610.7|15608.7|15610.1|15608.1|16
1630553200000|2021-09-02 03:26:40|15610.8|15608.8|15611|15609|15611.1|15609.1|15610.8|15608.8|17
1630553210000|2021-09-02 03:26:50|15610.7|15608.7|15611.2|15609.2|15611.3|15609.3|15610.7|15608.7|20
1630553220000|2021-09-02 03:27:00|15611.1|15609.1|15610.7|15608.7|15611.3|15609.3|15610.7|15608.7|7
1630553230000|2021-09-02 03:27:10|15610.8|15608.8|15610.6|15608.6|15610.8|15608.8|15610.2|15608.2|7
1630553240000|2021-09-02 03:27:20|15610.8|15608.8|15610.2|15608.2|15610.8|15608.8|15610.1|15608.1|11
1630553250000|2021-09-02 03:27:30|15610.3|15608.3|15610.5|15608.5|15610.7|15608.7|15610.2|15608.2|1
1630553260000|2021-09-02 03:27:40|15610.6|15608.6|15611|15609|15611.1|15609.1|15610.5|15608.5|1
1630553270000|2021-09-02 03:27:50|15611.1|15609.1|15611|15609|15611.2|15609.2|15610.8|15608.8|0
1630553280000|2021-09-02 03:28:00|15611.1|15609.1|15611.6|15609.6|15611.8|15609.8|15611|15609|19
1630553290000|2021-09-02 03:28:10|15611.5|15609.5|15611.5|15609.5|15611.6|15609.6|15611.3|15609.3|2
1630553300000|2021-09-02 03:28:20|15611.6|15609.6|15612.2|15610.2|15612.3|15610.3|15611.5|15609.5|9
1630553310000|2021-09-02 03:28:30|15612.3|15610.3|15612.3|15610.3|15612.3|15610.3|15612.1|15610.1|9
1630553320000|2021-09-02 03:28:40|15612.5|15610.5|15612.5|15610.5|15612.5|15610.5|15611.8|15609.8|22
1630553330000|2021-09-02 03:28:50|15612.6|15610.6|15612.5|15610.5|15612.7|15610.7|15612.2|15610.2|12
1630553340000|2021-09-02 03:29:00|15612.6|15610.6|15612.2|15610.2|15613.1|15611.1|15612.2|15610.2|13
1630553350000|2021-09-02 03:29:10|15612.3|15610.3|15611.7|15609.7|15612.5|15610.5|15611.7|15609.7|12
1630553360000|2021-09-02 03:29:20|15611.8|15609.8|15612.2|15610.2|15612.3|15610.3|15611.8|15609.8|3
1630553370000|2021-09-02 03:29:30|15612.3|15610.3|15612.7|15610.7|15612.7|15610.7|15612.2|15610.2|2
1630553380000|2021-09-02 03:29:40|15612.6|15610.6|15612.2|15610.2|15612.7|15610.7|15612.2|15610.2|4
1630553390000|2021-09-02 03:29:50|15612.3|15610.3|15612.2|15610.2|15612.7|15610.7|15612.1|15610.1|2
1630553400000|2021-09-02 03:30:00|15612.1|15610.1|15611.7|15609.7|15612.6|15610.6|15611.6|15609.6|12
1630553410000|2021-09-02 03:30:10|15611.8|15609.8|15612.2|15610.2|15612.2|15610.2|15611.8|15609.8|1
1630553420000|2021-09-02 03:30:20|15612.3|15610.3|15612.7|15610.7|15612.8|15610.8|15612.1|15610.1|4
1630553430000|2021-09-02 03:30:30|15612.8|15610.8|15612.8|15610.8|15613|15611|15612.7|15610.7|2
1630553440000|2021-09-02 03:30:40|15613|15611|15612.6|15610.6|15613|15611|15612.2|15610.2|3
1630553450000|2021-09-02 03:30:50|15612.7|15610.7|15612.5|15610.5|15612.8|15610.8|15612.5|15610.5|4
1630553460000|2021-09-02 03:31:00|15612.6|15610.6|15613|15611|15613|15611|15612.6|15610.6|3
1630553470000|2021-09-02 03:31:10|15613.1|15611.1|15613|15611|15613.5|15611.5|15612.7|15610.7|10
1630553480000|2021-09-02 03:31:20|15613.1|15611.1|15612.7|15610.7|15613.1|15611.1|15612.7|15610.7|1
1630553490000|2021-09-02 03:31:30|15612.8|15610.8|15612.8|15610.8|15612.8|15610.8|15612.7|15610.7|0
1630553500000|2021-09-02 03:31:40|15613|15611|15613.5|15611.5|15613.5|15611.5|15613|15611|1
1630553510000|2021-09-02 03:31:50|15613.3|15611.3|15614|15612|15614.2|15612.2|15613.3|15611.3|13
1630553520000|2021-09-02 03:32:00|15614.1|15612.1|15614.5|15612.5|15614.7|15612.7|15614|15612|17
1630553530000|2021-09-02 03:32:10|15614.6|15612.6|15614.2|15612.2|15614.6|15612.6|15614|15612|13
1630553540000|2021-09-02 03:32:20|15614.1|15612.1|15614|15612|15614.1|15612.1|15613.8|15611.8|6
1630553550000|2021-09-02 03:32:30|15613.7|15611.7|15613.7|15611.7|15614.1|15612.1|15613.7|15611.7|3
1630553560000|2021-09-02 03:32:40|15613.6|15611.6|15613.3|15611.3|15613.7|15611.7|15613.1|15611.1|7
1630553570000|2021-09-02 03:32:50|15613.5|15611.5|15613.2|15611.2|15613.5|15611.5|15612.8|15610.8|6
1630553580000|2021-09-02 03:33:00|15613.3|15611.3|15613.5|15611.5|15613.5|15611.5|15613|15611|6
1630553590000|2021-09-02 03:33:10|15613.2|15611.2|15613.2|15611.2|15613.3|15611.3|15613|15611|2
1630553600000|2021-09-02 03:33:20|15613.1|15611.1|15613|15611|15613.1|15611.1|15612.8|15610.8|1
1630553610000|2021-09-02 03:33:30|15613.1|15611.1|15613.2|15611.2|15613.2|15611.2|15612.7|15610.7|1
1630553620000|2021-09-02 03:33:40|15613.3|15611.3|15613.3|15611.3|15613.3|15611.3|15612.8|15610.8|5
1630553630000|2021-09-02 03:33:50|15613.5|15611.5|15613.5|15611.5|15613.7|15611.7|15613.2|15611.2|2
1630553640000|2021-09-02 03:34:00|15613.3|15611.3|15613.2|15611.2|15613.5|15611.5|15613.2|15611.2|3
1630553650000|2021-09-02 03:34:10|15613.3|15611.3|15613.2|15611.2|15613.3|15611.3|15613.2|15611.2|0
1630553660000|2021-09-02 03:34:20|15613.3|15611.3|15613.5|15611.5|15613.5|15611.5|15613.2|15611.2|9
1630553670000|2021-09-02 03:34:30|15613.6|15611.6|15613.8|15611.8|15614.1|15612.1|15613.6|15611.6|9
1630553680000|2021-09-02 03:34:40|15613.7|15611.7|15614.1|15612.1|15614.1|15612.1|15613.7|15611.7|24
1630553690000|2021-09-02 03:34:50|15614.2|15612.2|15614|15612|15614.2|15612.2|15614|15612|0
1630553700000|2021-09-02 03:35:00|15613.8|15611.8|15614.1|15612.1|15614.3|15612.3|15613.8|15611.8|24
1630553710000|2021-09-02 03:35:10|15614|15612|15614.2|15612.2|15614.3|15612.3|15614|15612|10
1630553720000|2021-09-02 03:35:20|15614.3|15612.3|15614.2|15612.2|15614.3|15612.3|15614.1|15612.1|5
1630553730000|2021-09-02 03:35:30|15614.3|15612.3|15614.7|15612.7|15614.8|15612.8|15614.3|15612.3|5
1630553740000|2021-09-02 03:35:40|15614.8|15612.8|15615|15613|15615.1|15613.1|15614.7|15612.7|9
1630553750000|2021-09-02 03:35:50|15615.1|15613.1|15614.8|15612.8|15615.2|15613.2|15614.8|15612.8|0
1630553760000|2021-09-02 03:36:00|15614.7|15612.7|15615|15613|15615.2|15613.2|15614.6|15612.6|5
1630553770000|2021-09-02 03:36:10|15615.1|15613.1|15615|15613|15615.1|15613.1|15614.7|15612.7|4
1630553780000|2021-09-02 03:36:20|15614.8|15612.8|15615|15613|15615.1|15613.1|15614.8|15612.8|7
1630553790000|2021-09-02 03:36:30|15615.1|15613.1|15615.5|15613.5|15615.6|15613.6|15615|15613|14
1630553800000|2021-09-02 03:36:40|15615.3|15613.3|15615.2|15613.2|15615.5|15613.5|15615.1|15613.1|2
1630553810000|2021-09-02 03:36:50|15615.3|15613.3|15615.6|15613.6|15615.6|15613.6|15615.3|15613.3|9
1630553820000|2021-09-02 03:37:00|15615.5|15613.5|15615|15613|15615.6|15613.6|15615|15613|6
1630553830000|2021-09-02 03:37:10|15615.1|15613.1|15615|15613|15615.1|15613.1|15614.8|15612.8|2
1630553840000|2021-09-02 03:37:20|15614.8|15612.8|15615|15613|15615|15613|15614.5|15612.5|4
1630553850000|2021-09-02 03:37:30|15614.8|15612.8|15614.8|15612.8|15615|15613|15614.8|15612.8|1
1630553860000|2021-09-02 03:37:40|15614.7|15612.7|15614.5|15612.5|15614.7|15612.7|15614.3|15612.3|3
1630553870000|2021-09-02 03:37:50|15614.6|15612.6|15614.7|15612.7|15614.8|15612.8|15614.5|15612.5|1
1630553880000|2021-09-02 03:38:00|15614.8|15612.8|15614.7|15612.7|15614.8|15612.8|15614.3|15612.3|4
1630553890000|2021-09-02 03:38:10|15614.6|15612.6|15614.7|15612.7|15614.8|15612.8|15614.6|15612.6|2
1630553900000|2021-09-02 03:38:20|15614.6|15612.6|15614.3|15612.3|15614.6|15612.6|15614.3|15612.3|3
1630553910000|2021-09-02 03:38:30|15614.5|15612.5|15614.6|15612.6|15614.6|15612.6|15614.2|15612.2|0
1630553920000|2021-09-02 03:38:40|15614.7|15612.7|15615|15613|15615|15613|15614.7|15612.7|6
1630553930000|2021-09-02 03:38:50|15614.8|15612.8|15615|15613|15615|15613|15614.6|15612.6|2
1630553940000|2021-09-02 03:39:00|15615.1|15613.1|15615.1|15613.1|15615.2|15613.2|15615|15613|4
1630553950000|2021-09-02 03:39:10|15615.2|15613.2|15615.1|15613.1|15615.5|15613.5|15615.1|15613.1|4
1630553960000|2021-09-02 03:39:20|15615.2|15613.2|15615.2|15613.2|15615.6|15613.6|15615|15613|6
1630553970000|2021-09-02 03:39:30|15615|15613|15615|15613|15615|15613|15614.7|15612.7|1
1630553980000|2021-09-02 03:39:40|15614.8|15612.8|15615|15613|15615|15613|15614.6|15612.6|4
1630553990000|2021-09-02 03:39:50|15614.8|15612.8|15614.6|15612.6|15614.8|15612.8|15614.6|15612.6|0
1630554000000|2021-09-02 03:40:00|15614.7|15612.7|15614.5|15612.5|15614.7|15612.7|15614.2|15612.2|7
1630554010000|2021-09-02 03:40:10|15614.3|15612.3|15614|15612|15614.5|15612.5|15614|15612|3
1630554020000|2021-09-02 03:40:20|15614.1|15612.1|15614.2|15612.2|15614.2|15612.2|15614|15612|3
1630554030000|2021-09-02 03:40:30|15614.1|15612.1|15614|15612|15614.1|15612.1|15613.7|15611.7|2
1630554040000|2021-09-02 03:40:40|15613.8|15611.8|15614.2|15612.2|15614.2|15612.2|15613.8|15611.8|4
1630554050000|2021-09-02 03:40:50|15614.3|15612.3|15614.5|15612.5|15614.5|15612.5|15614|15612|0
1630554060000|2021-09-02 03:41:00|15614.6|15612.6|15615|15613|15615.2|15613.2|15614.2|15612.2|15
1630554070000|2021-09-02 03:41:10|15614.8|15612.8|15615.2|15613.2|15615.3|15613.3|15614.8|15612.8|3
1630554080000|2021-09-02 03:41:20|15615.3|15613.3|15615.2|15613.2|15615.3|15613.3|15615.1|15613.1|0
1630554090000|2021-09-02 03:41:30|15615.1|15613.1|15615|15613|15615.2|15613.2|15614.7|15612.7|1
1630554100000|2021-09-02 03:41:40|15615.1|15613.1|15614.8|15612.8|15615.2|15613.2|15614.8|15612.8|4
1630554110000|2021-09-02 03:41:50|15615|15613|15615|15613|15615.2|15613.2|15614.6|15612.6|6
1630554120000|2021-09-02 03:42:00|15614.8|15612.8|15615|15613|15615.5|15613.5|15614.7|15612.7|8
1630554130000|2021-09-02 03:42:10|15615.1|15613.1|15615.2|15613.2|15615.2|15613.2|15615.1|15613.1|2
1630554140000|2021-09-02 03:42:20|15615.3|15613.3|15615.5|15613.5|15615.6|15613.6|15615.2|15613.2|2
1630554150000|2021-09-02 03:42:30|15615.3|15613.3|15615|15613|15615.3|15613.3|15614.8|15612.8|7
1630554160000|2021-09-02 03:42:40|15614.8|15612.8|15615.2|15613.2|15615.3|15613.3|15614.8|15612.8|4
1630554170000|2021-09-02 03:42:50|15615.3|15613.3|15615.5|15613.5|15615.5|15613.5|15615.2|15613.2|0
1630554180000|2021-09-02 03:43:00|15615.6|15613.6|15615.7|15613.7|15615.8|15613.8|15615.6|15613.6|12
1630554190000|2021-09-02 03:43:10|15615.8|15613.8|15615.7|15613.7|15615.8|15613.8|15615.6|15613.6|8
1630554200000|2021-09-02 03:43:20|15615.6|15613.6|15615.5|15613.5|15615.7|15613.7|15615.2|15613.2|3
1630554210000|2021-09-02 03:43:30|15615.6|15613.6|15615.5|15613.5|15615.6|15613.6|15615.2|15613.2|2
1630554220000|2021-09-02 03:43:40|15615.6|15613.6|15615.7|15613.7|15615.7|15613.7|15615.5|15613.5|3
1630554230000|2021-09-02 03:43:50|15615.8|15613.8|15615.6|15613.6|15615.8|15613.8|15615.6|15613.6|5
1630554240000|2021-09-02 03:44:00|15615.5|15613.5|15615.5|15613.5|15615.6|15613.6|15615.2|15613.2|0
1630554250000|2021-09-02 03:44:10|15615.3|15613.3|15615.5|15613.5|15615.7|15613.7|15615.3|15613.3|1
1630554260000|2021-09-02 03:44:20|15615.6|15613.6|15615.8|15613.8|15615.8|15613.8|15615.5|15613.5|2
1630554270000|2021-09-02 03:44:30|15616.1|15614.1|15615.7|15613.7|15616.1|15614.1|15615.6|15613.6|13
1630554280000|2021-09-02 03:44:40|15615.8|15613.8|15616.2|15614.2|15616.3|15614.3|15615.8|15613.8|7
1630554290000|2021-09-02 03:44:50|15616.1|15614.1|15616.2|15614.2|15616.2|15614.2|15615.7|15613.7|7
1630554300000|2021-09-02 03:45:00|15616.1|15614.1|15616.2|15614.2|15616.7|15614.7|15616|15614|12
1630554310000|2021-09-02 03:45:10|15616.3|15614.3|15616|15614|15616.3|15614.3|15615.6|15613.6|1
1630554320000|2021-09-02 03:45:20|15615.8|15613.8|15615.7|15613.7|15616|15614|15615.6|15613.6|1
1630554330000|2021-09-02 03:45:30|15615.6|15613.6|15615.8|15613.8|15615.8|15613.8|15615.6|15613.6|1
1630554340000|2021-09-02 03:45:40|15616.1|15614.1|15615.7|15613.7|15616.1|15614.1|15615.6|15613.6|11
1630554350000|2021-09-02 03:45:50|15615.6|15613.6|15615.5|15613.5|15615.7|15613.7|15615.3|15613.3|1
1630554360000|2021-09-02 03:46:00|15615.6|15613.6|15615.5|15613.5|15615.8|15613.8|15615.5|15613.5|1
1630554370000|2021-09-02 03:46:10|15615.6|15613.6|15615.1|15613.1|15615.7|15613.7|15615.1|15613.1|2
1630554380000|2021-09-02 03:46:20|15615.2|15613.2|15615.2|15613.2|15615.2|15613.2|15615|15613|1
1630554390000|2021-09-02 03:46:30|15615.1|15613.1|15615.2|15613.2|15615.2|15613.2|15614.8|15612.8|2
1630554400000|2021-09-02 03:46:40|15615.1|15613.1|15615.1|15613.1|15615.2|15613.2|15614.8|15612.8|8
1630554410000|2021-09-02 03:46:50|15615.2|15613.2|15614.6|15612.6|15615.3|15613.3|15614.6|15612.6|17
1630554420000|2021-09-02 03:47:00|15614.7|15612.7|15614.6|15612.6|15615|15613|15614.6|15612.6|5
1630554430000|2021-09-02 03:47:10|15614.7|15612.7|15614.5|15612.5|15614.7|15612.7|15614.3|15612.3|10
1630554440000|2021-09-02 03:47:20|15614.3|15612.3|15615|15613|15615|15613|15614.3|15612.3|7
1630554450000|2021-09-02 03:47:30|15614.8|15612.8|15614.5|15612.5|15614.8|15612.8|15614.5|15612.5|3
1630554460000|2021-09-02 03:47:40|15614.3|15612.3|15614.5|15612.5|15614.7|15612.7|15614.3|15612.3|1
1630554470000|2021-09-02 03:47:50|15614.7|15612.7|15614.5|15612.5|15614.7|15612.7|15614.5|15612.5|1
1630554480000|2021-09-02 03:48:00|15614.6|15612.6|15614.6|15612.6|15614.8|15612.8|15614.6|15612.6|0
1630554490000|2021-09-02 03:48:10|15614.7|15612.7|15614.7|15612.7|15614.8|15612.8|15614.5|15612.5|1
1630554500000|2021-09-02 03:48:20|15614.8|15612.8|15614.5|15612.5|15614.8|15612.8|15614.5|15612.5|3
1630554510000|2021-09-02 03:48:30|15614.3|15612.3|15614.7|15612.7|15614.7|15612.7|15614.3|15612.3|1
1630554520000|2021-09-02 03:48:40|15614.6|15612.6|15614.2|15612.2|15614.6|15612.6|15614.2|15612.2|0
1630554530000|2021-09-02 03:48:50|15614.1|15612.1|15614|15612|15614.3|15612.3|15614|15612|11
1630554540000|2021-09-02 03:49:00|15614.1|15612.1|15614.2|15612.2|15614.5|15612.5|15614.1|15612.1|6
1630554550000|2021-09-02 03:49:10|15614.1|15612.1|15614|15612|15614.1|15612.1|15613.8|15611.8|0
1630554560000|2021-09-02 03:49:20|15614.1|15612.1|15614|15612|15614.1|15612.1|15614|15612|4
1630554570000|2021-09-02 03:49:30|15614.1|15612.1|15614.1|15612.1|15614.1|15612.1|15613.8|15611.8|4
1630554580000|2021-09-02 03:49:40|15614|15612|15614.2|15612.2|15614.3|15612.3|15614|15612|1
1630554590000|2021-09-02 03:49:50|15614.3|15612.3|15614.2|15612.2|15614.5|15612.5|15614.2|15612.2|2
1630554600000|2021-09-02 03:50:00|15614.3|15612.3|15614.5|15612.5|15614.6|15612.6|15614.2|15612.2|4
1630554610000|2021-09-02 03:50:10|15614.3|15612.3|15614.5|15612.5|15614.5|15612.5|15614.2|15612.2|3
1630554620000|2021-09-02 03:50:20|15614.6|15612.6|15614.6|15612.6|15614.7|15612.7|15614.2|15612.2|3
1630554630000|2021-09-02 03:50:30|15614.5|15612.5|15614.5|15612.5|15614.6|15612.6|15614.3|15612.3|1
1630554640000|2021-09-02 03:50:40|15614.6|15612.6|15614.6|15612.6|15614.8|15612.8|15614.6|15612.6|0
1630554650000|2021-09-02 03:50:50|15614.7|15612.7|15614.7|15612.7|15614.7|15612.7|15614.6|15612.6|0
1630554660000|2021-09-02 03:51:00|15614.6|15612.6|15614.6|15612.6|15614.7|15612.7|15614.6|15612.6|10
1630554670000|2021-09-02 03:51:10|15614.7|15612.7|15614.3|15612.3|15614.7|15612.7|15614.3|15612.3|0
1630554680000|2021-09-02 03:51:20|15614.2|15612.2|15614|15612|15614.2|15612.2|15613.8|15611.8|10
1630554690000|2021-09-02 03:51:30|15613.8|15611.8|15613.3|15611.3|15614|15612|15613.3|15611.3|3
1630554700000|2021-09-02 03:51:40|15613.5|15611.5|15613.5|15611.5|15613.5|15611.5|15613.1|15611.1|3
1630554710000|2021-09-02 03:51:50|15613.6|15611.6|15613.2|15611.2|15613.6|15611.6|15613.1|15611.1|3
1630554720000|2021-09-02 03:52:00|15613.3|15611.3|15613.2|15611.2|15613.5|15611.5|15613.2|15611.2|2
1630554730000|2021-09-02 03:52:10|15613.1|15611.1|15613|15611|15613.2|15611.2|15613|15611|0
1630554740000|2021-09-02 03:52:20|15613.1|15611.1|15613.5|15611.5|15613.6|15611.6|15613.1|15611.1|3
1630554750000|2021-09-02 03:52:30|15613.3|15611.3|15613.3|15611.3|15613.5|15611.5|15613.1|15611.1|2
1630554760000|2021-09-02 03:52:40|15613.5|15611.5|15613.5|15611.5|15613.6|15611.6|15613.3|15611.3|7
1630554770000|2021-09-02 03:52:50|15613.6|15611.6|15614|15612|15614|15612|15613.5|15611.5|2
1630554780000|2021-09-02 03:53:00|15613.8|15611.8|15613.8|15611.8|15614.2|15612.2|15613.7|15611.7|3
1630554790000|2021-09-02 03:53:10|15613.6|15611.6|15614|15612|15614|15612|15613.6|15611.6|5
1630554800000|2021-09-02 03:53:20|15614.1|15612.1|15614.2|15612.2|15614.2|15612.2|15614|15612|1
1630554810000|2021-09-02 03:53:30|15614.3|15612.3|15614.5|15612.5|15614.5|15612.5|15614|15612|0
1630554820000|2021-09-02 03:53:40|15614.3|15612.3|15614.2|15612.2|15614.6|15612.6|15614.1|15612.1|6
1630554830000|2021-09-02 03:53:50|15614.3|15612.3|15614.5|15612.5|15614.6|15612.6|15614.2|15612.2|3
1630554840000|2021-09-02 03:54:00|15614.6|15612.6|15614.6|15612.6|15614.8|15612.8|15614.5|15612.5|1
1630554850000|2021-09-02 03:54:10|15614.5|15612.5|15614.5|15612.5|15614.5|15612.5|15614.5|15612.5|0
1630554860000|2021-09-02 03:54:20|15614.6|15612.6|15614.5|15612.5|15614.7|15612.7|15614.5|15612.5|2
1630554870000|2021-09-02 03:54:30|15614.3|15612.3|15614.2|15612.2|15614.5|15612.5|15614.2|15612.2|0
1630554880000|2021-09-02 03:54:40|15614.3|15612.3|15614.5|15612.5|15614.5|15612.5|15614.2|15612.2|2
1630554890000|2021-09-02 03:54:50|15614.6|15612.6|15614.2|15612.2|15614.6|15612.6|15614.2|15612.2|0
1630554900000|2021-09-02 03:55:00|15614.3|15612.3|15614.7|15612.7|15614.7|15612.7|15614.2|15612.2|1
1630554910000|2021-09-02 03:55:10|15614.8|15612.8|15614.7|15612.7|15614.8|15612.8|15614.6|15612.6|2
1630554920000|2021-09-02 03:55:20|15614.6|15612.6|15614.5|15612.5|15614.7|15612.7|15614.5|15612.5|0
1630554930000|2021-09-02 03:55:30|15614.6|15612.6|15614.2|15612.2|15614.6|15612.6|15614.2|15612.2|2
1630554940000|2021-09-02 03:55:40|15614.3|15612.3|15614.2|15612.2|15614.5|15612.5|15614.2|15612.2|4
1630554950000|2021-09-02 03:55:50|15614.3|15612.3|15614.5|15612.5|15614.6|15612.6|15614.3|15612.3|1
1630554960000|2021-09-02 03:56:00|15614.3|15612.3|15614.5|15612.5|15614.5|15612.5|15614.3|15612.3|1
1630554970000|2021-09-02 03:56:10|15614.6|15612.6|15614.5|15612.5|15614.6|15612.6|15614.2|15612.2|1
1630554980000|2021-09-02 03:56:20|15614.3|15612.3|15614.2|15612.2|15614.5|15612.5|15614.2|15612.2|0
1630554990000|2021-09-02 03:56:30|15614.3|15612.3|15614.2|15612.2|15614.6|15612.6|15614.2|15612.2|3
1630555000000|2021-09-02 03:56:40|15614.1|15612.1|15614.2|15612.2|15614.2|15612.2|15614.1|15612.1|2
1630555010000|2021-09-02 03:56:50|15614.3|15612.3|15614.2|15612.2|15614.3|15612.3|15614.1|15612.1|6
1630555020000|2021-09-02 03:57:00|15614.1|15612.1|15614.5|15612.5|15614.6|15612.6|15614.1|15612.1|6
1630555030000|2021-09-02 03:57:10|15614.3|15612.3|15614|15612|15614.5|15612.5|15613.8|15611.8|6
1630555040000|2021-09-02 03:57:20|15613.8|15611.8|15613.5|15611.5|15614|15612|15613.5|15611.5|9
1630555050000|2021-09-02 03:57:30|15613.6|15611.6|15613.5|15611.5|15613.7|15611.7|15613.5|15611.5|3
1630555060000|2021-09-02 03:57:40|15613.6|15611.6|15613.7|15611.7|15613.7|15611.7|15613.5|15611.5|0
1630555070000|2021-09-02 03:57:50|15613.8|15611.8|15613.7|15611.7|15614.1|15612.1|15613.6|15611.6|2
1630555080000|2021-09-02 03:58:00|15613.6|15611.6|15613.7|15611.7|15613.7|15611.7|15613.5|15611.5|2
1630555090000|2021-09-02 03:58:10|15613.6|15611.6|15613.5|15611.5|15613.6|15611.6|15613.5|15611.5|5
1630555100000|2021-09-02 03:58:20|15613.6|15611.6|15613.5|15611.5|15613.7|15611.7|15613.5|15611.5|0
1630555110000|2021-09-02 03:58:30|15613.6|15611.6|15613.5|15611.5|15613.8|15611.8|15613.5|15611.5|2
1630555120000|2021-09-02 03:58:40|15613.3|15611.3|15613.5|15611.5|15613.5|15611.5|15613.3|15611.3|2
1630555130000|2021-09-02 03:58:50|15613.6|15611.6|15613.5|15611.5|15613.6|15611.6|15613.3|15611.3|0
1630555140000|2021-09-02 03:59:00|15613.6|15611.6|15613.7|15611.7|15613.7|15611.7|15613.5|15611.5|0
1630555150000|2021-09-02 03:59:10|15613.6|15611.6|15613.7|15611.7|15613.7|15611.7|15613.5|15611.5|2
1630555160000|2021-09-02 03:59:20|15613.6|15611.6|15613.5|15611.5|15613.6|15611.6|15613.5|15611.5|2
1630555170000|2021-09-02 03:59:30|15613.6|15611.6|15613.5|15611.5|15613.6|15611.6|15613.1|15611.1|6
1630555180000|2021-09-02 03:59:40|15613.3|15611.3|15613.5|15611.5|15613.6|15611.6|15613.3|15611.3|1
1630555190000|2021-09-02 03:59:50|15613.3|15611.3|15613.2|15611.2|15613.3|15611.3|15613.2|15611.2|0
1630555200000|2021-09-02 04:00:00|15613.3|15611.3|15613.1|15611.1|15613.3|15611.3|15613.1|15611.1|5
1630555210000|2021-09-02 04:00:10|15613|15611|15613|15611|15613.2|15611.2|15612.8|15610.8|3
1630555230000|2021-09-02 04:00:30|||||||||1
1630555240000|2021-09-02 04:00:40|15613.1|15611.1|15613.1|15611.1|15613.1|15611.1|15612.8|15610.8|2
1630555250000|2021-09-02 04:00:50|15613.2|15611.2|15613|15611|15613.2|15611.2|15613|15611|9
1630555260000|2021-09-02 04:01:00|15613.1|15611.1|15613.6|15611.6|15613.7|15611.7|15613.1|15611.1|4
1630555270000|2021-09-02 04:01:10|15613.7|15611.7|15614.2|15612.2|15614.2|15612.2|15613.7|15611.7|6
1630555280000|2021-09-02 04:01:20|15614.1|15612.1|15613.6|15611.6|15614.1|15612.1|15613.6|15611.6|11
1630555290000|2021-09-02 04:01:30|15613.7|15611.7|15613.8|15611.8|15614|15612|15613.7|15611.7|0
1630555300000|2021-09-02 04:01:40|15614|15612|15614|15612|15614.1|15612.1|15613.8|15611.8|1
1630555310000|2021-09-02 04:01:50|15614.1|15612.1|15613.7|15611.7|15614.1|15612.1|15613.7|15611.7|7
1630555320000|2021-09-02 04:02:00|15613.6|15611.6|15613.7|15611.7|15613.8|15611.8|15613.5|15611.5|3
1630555330000|2021-09-02 04:02:10|15613.8|15611.8|15613.7|15611.7|15613.8|15611.8|15613.6|15611.6|0
1630555340000|2021-09-02 04:02:20|15613.8|15611.8|15614.2|15612.2|15614.2|15612.2|15613.6|15611.6|4
1630555350000|2021-09-02 04:02:30|15614.1|15612.1|15614.2|15612.2|15614.3|15612.3|15614|15612|2
1630555360000|2021-09-02 04:02:40|15614.1|15612.1|15614.2|15612.2|15614.2|15612.2|15614.1|15612.1|1
1630555370000|2021-09-02 04:02:50|15614.3|15612.3|15613.7|15611.7|15614.3|15612.3|15613.7|15611.7|9
1630555380000|2021-09-02 04:03:00|15613.6|15611.6|15613.7|15611.7|15613.8|15611.8|15613.6|15611.6|1
1630555400000|2021-09-02 04:03:20|15613.8|15611.8|15613.3|15611.3|15613.8|15611.8|15613.3|15611.3|5
1630555440000|2021-09-02 04:04:00|15613.5|15611.5|15613.5|15611.5|15613.5|15611.5|15613.2|15611.2|3
1630555460000|2021-09-02 04:04:20|15613.6|15611.6|15613.1|15611.1|15613.8|15611.8|15613.1|15611.1|43
1630555470000|2021-09-02 04:04:30|15613.2|15611.2|15613|15611|15613.2|15611.2|15612.8|15610.8|3
1630555480000|2021-09-02 04:04:40|15613.3|15611.3|15613.5|15611.5|15613.5|15611.5|15613.3|15611.3|18
1630555490000|2021-09-02 04:04:50|15613.6|15611.6|15613.7|15611.7|15613.7|15611.7|15613.6|15611.6|1
1630555500000|2021-09-02 04:05:00|15613.8|15611.8|15613.7|15611.7|15613.8|15611.8|15613.7|15611.7|0
1630555520000|2021-09-02 04:05:20|15613.6|15611.6|15613.6|15611.6|15613.6|15611.6|15613.5|15611.5|0
1630555530000|2021-09-02 04:05:30|15613.7|15611.7|15613.7|15611.7|15613.7|15611.7|15613.6|15611.6|1
1630555550000|2021-09-02 04:05:50|15613.6|15611.6|15613.7|15611.7|15613.8|15611.8|15613.6|15611.6|1
1630555560000|2021-09-02 04:06:00|15613.8|15611.8|15614|15612|15614.1|15612.1|15613.8|15611.8|14
1630555570000|2021-09-02 04:06:10|15614.1|15612.1|15614|15612|15614.1|15612.1|15614|15612|0
1630555580000|2021-09-02 04:06:20|15613.8|15611.8|15613.8|15611.8|15614|15612|15613.8|15611.8|0
1630555590000|2021-09-02 04:06:30|15614|15612|15614|15612|15614.1|15612.1|15613.8|15611.8|1
1630555600000|2021-09-02 04:06:40|15613.8|15611.8|15614.2|15612.2|15614.2|15612.2|15613.8|15611.8|2
1630555610000|2021-09-02 04:06:50|15614.3|15612.3|15614.1|15612.1|15614.3|15612.3|15614.1|15612.1|1
1630555620000|2021-09-02 04:07:00|15614.3|15612.3|15614|15612|15614.3|15612.3|15614|15612|9
1630555630000|2021-09-02 04:07:10|15614.1|15612.1|15614.1|15612.1|15614.1|15612.1|15614|15612|0
1630555640000|2021-09-02 04:07:20|15614.2|15612.2|15614.2|15612.2|15614.3|15612.3|15614.2|15612.2|5
1630555650000|2021-09-02 04:07:30|15614.3|15612.3|15614.5|15612.5|15614.5|15612.5|15614.2|15612.2|3
1630555660000|2021-09-02 04:07:40|15614.3|15612.3|15614.5|15612.5|15614.5|15612.5|15614.1|15612.1|3
1630555670000|2021-09-02 04:07:50|15614.6|15612.6|15614.7|15612.7|15614.8|15612.8|15614.5|15612.5|1
1630555680000|2021-09-02 04:08:00|15614.8|15612.8|15614.8|15612.8|15614.8|15612.8|15614.7|15612.7|3
1630555690000|2021-09-02 04:08:10|15615|15613|15615|15613|15615|15613|15615|15613|0
1630555700000|2021-09-02 04:08:20|15615.1|15613.1|15614.7|15612.7|15615.1|15613.1|15614.5|15612.5|9
1630555710000|2021-09-02 04:08:30|15614.8|15612.8|15614.5|15612.5|15614.8|15612.8|15614.5|15612.5|3
1630555740000|2021-09-02 04:09:00|15614.6|15612.6|15614.2|15612.2|15614.6|15612.6|15614.2|15612.2|2
1630555750000|2021-09-02 04:09:10|15614.1|15612.1|15614.5|15612.5|15614.5|15612.5|15614.1|15612.1|0
1630555760000|2021-09-02 04:09:20|15614.3|15612.3|15614.3|15612.3|15614.5|15612.5|15614.2|15612.2|0
1630555770000|2021-09-02 04:09:30|15614.5|15612.5|15614.8|15612.8|15614.8|15612.8|15614.3|15612.3|3
1630555780000|2021-09-02 04:09:40|15614.7|15612.7|15614.7|15612.7|15614.8|15612.8|15614.6|15612.6|0
1630555790000|2021-09-02 04:09:50|15614.8|15612.8|15614.7|15612.7|15615|15613|15614.7|15612.7|0
1630555800000|2021-09-02 04:10:00|15614.8|15612.8|15614.6|15612.6|15615|15613|15614.5|15612.5|1
1630555810000|2021-09-02 04:10:10|15614.5|15612.5|15614.3|15612.3|15614.5|15612.5|15614.2|15612.2|5
1630555820000|2021-09-02 04:10:20|15614.2|15612.2|15614.5|15612.5|15614.6|15612.6|15614.2|15612.2|3
1630555830000|2021-09-02 04:10:30|15614.6|15612.6|15614.5|15612.5|15614.6|15612.6|15614.5|15612.5|0
1630555840000|2021-09-02 04:10:40|15614.3|15612.3|15614.5|15612.5|15614.5|15612.5|15614.3|15612.3|1
1630555850000|2021-09-02 04:10:50|15614.6|15612.6|15614.7|15612.7|15614.7|15612.7|15614.5|15612.5|7
1630555860000|2021-09-02 04:11:00|15614.8|15612.8|15614.6|15612.6|15614.8|15612.8|15614.5|15612.5|1
1630555870000|2021-09-02 04:11:10|15614.5|15612.5|15614.5|15612.5|15614.6|15612.6|15614.5|15612.5|2
1630555880000|2021-09-02 04:11:20|15614.6|15612.6|15614.3|15612.3|15614.6|15612.6|15614.3|15612.3|2
1630555890000|2021-09-02 04:11:30|15614.2|15612.2|15614|15612|15614.3|15612.3|15614|15612|13
1630555900000|2021-09-02 04:11:40|15614.1|15612.1|15614.3|15612.3|15614.5|15612.5|15614|15612|3
1630555910000|2021-09-02 04:11:50|15614.5|15612.5|15614.3|15612.3|15614.6|15612.6|15614.3|15612.3|0
1630555920000|2021-09-02 04:12:00|15614.5|15612.5|15613.7|15611.7|15614.6|15612.6|15613.7|15611.7|6
1630555950000|2021-09-02 04:12:30|15613.6|15611.6|15613.2|15611.2|15613.6|15611.6|15613.2|15611.2|0
1630555960000|2021-09-02 04:12:40|15613.3|15611.3|15613.3|15611.3|15613.3|15611.3|15613.2|15611.2|0
1630555970000|2021-09-02 04:12:50|15613.2|15611.2|15613.2|15611.2|15613.5|15611.5|15613.2|15611.2|2
1630555980000|2021-09-02 04:13:00|15613.1|15611.1|15613.5|15611.5|15613.7|15611.7|15613.1|15611.1|4
1630555990000|2021-09-02 04:13:10|15613.3|15611.3|15613.3|15611.3|15613.5|15611.5|15613.2|15611.2|1
1630556000000|2021-09-02 04:13:20|15613.2|15611.2|15613.2|15611.2|15613.3|15611.3|15613.2|15611.2|0
1630556010000|2021-09-02 04:13:30|15613.1|15611.1|15613|15611|15613.2|15611.2|15612.8|15610.8|4
1630556020000|2021-09-02 04:13:40|15612.8|15610.8|15612.7|15610.7|15613|15611|15612.7|15610.7|3
1630556030000|2021-09-02 04:13:50|15612.6|15610.6|15612|15610|15612.8|15610.8|15611.7|15609.7|42
1630556040000|2021-09-02 04:14:00|15612.1|15610.1|15612|15610|15612.1|15610.1|15611.8|15609.8|17
1630556050000|2021-09-02 04:14:10|15611.8|15609.8|15611.8|15609.8|15612|15610|15611.3|15609.3|18
1630556060000|2021-09-02 04:14:20|15611.5|15609.5|15611.5|15609.5|15611.6|15609.6|15611.3|15609.3|17
1630556070000|2021-09-02 04:14:30|15611.3|15609.3|15611.5|15609.5|15611.6|15609.6|15611.3|15609.3|10
1630556080000|2021-09-02 04:14:40|15611.6|15609.6|15611.1|15609.1|15611.6|15609.6|15611.1|15609.1|8
1630556090000|2021-09-02 04:14:50|15611.2|15609.2|15611.3|15609.3|15611.6|15609.6|15611|15609|14
1630556100000|2021-09-02 04:15:00|15611.2|15609.2|15611.5|15609.5|15611.5|15609.5|15611.1|15609.1|10
1630556110000|2021-09-02 04:15:10|15611.3|15609.3|15611.2|15609.2|15611.5|15609.5|15611.1|15609.1|1
1630556120000|2021-09-02 04:15:20|15611.3|15609.3|15611.5|15609.5|15611.6|15609.6|15611.1|15609.1|2
1630556130000|2021-09-02 04:15:30|15611.6|15609.6|15611.5|15609.5|15611.6|15609.6|15611.5|15609.5|1
1630556140000|2021-09-02 04:15:40|15611.2|15609.2|15611.5|15609.5|15611.6|15609.6|15611.2|15609.2|4
1630556150000|2021-09-02 04:15:50|15611.6|15609.6|15611.3|15609.3|15611.6|15609.6|15611.3|15609.3|2
1630556160000|2021-09-02 04:16:00|15611|15609|15611.2|15609.2|15611.2|15609.2|15611|15609|5
1630556170000|2021-09-02 04:16:10|15611.3|15609.3|15611.5|15609.5|15611.5|15609.5|15611.3|15609.3|1
1630556180000|2021-09-02 04:16:20|15611.6|15609.6|15611.5|15609.5|15611.6|15609.6|15611.5|15609.5|0
1630556190000|2021-09-02 04:16:30|15611.6|15609.6|15611.2|15609.2|15611.6|15609.6|15611.1|15609.1|9
1630556200000|2021-09-02 04:16:40|15611.1|15609.1|15611|15609|15611.1|15609.1|15611|15609|1
1630556210000|2021-09-02 04:16:50|15611.1|15609.1|15611.2|15609.2|15611.2|15609.2|15610.8|15608.8|3
1630556220000|2021-09-02 04:17:00|15611.1|15609.1|15611.2|15609.2|15611.3|15609.3|15611|15609|5
1630556230000|2021-09-02 04:17:10|15611.3|15609.3|15611.2|15609.2|15611.6|15609.6|15611.2|15609.2|1
1630556240000|2021-09-02 04:17:20|15611.1|15609.1|15611|15609|15611.2|15609.2|15611|15609|1
1630556250000|2021-09-02 04:17:30|15611.1|15609.1|15611.3|15609.3|15611.5|15609.5|15611.1|15609.1|4
1630556260000|2021-09-02 04:17:40|15611.5|15609.5|15611.5|15609.5|15611.6|15609.6|15611.5|15609.5|8
1630556270000|2021-09-02 04:17:50|15611.3|15609.3|15611.2|15609.2|15611.5|15609.5|15611.1|15609.1|3
1630556280000|2021-09-02 04:18:00|15611.1|15609.1|15611.2|15609.2|15611.2|15609.2|15611.1|15609.1|4
1630556290000|2021-09-02 04:18:10|15611.1|15609.1|15611|15609|15611.2|15609.2|15610.8|15608.8|0
1630556300000|2021-09-02 04:18:20|15611.1|15609.1|15610.8|15608.8|15611.1|15609.1|15610.8|15608.8|3
1630556310000|2021-09-02 04:18:30|15610.6|15608.6|15610.5|15608.5|15610.6|15608.6|15610.5|15608.5|10
1630556320000|2021-09-02 04:18:40|15610.6|15608.6|15610.7|15608.7|15610.7|15608.7|15610.6|15608.6|1
1630556330000|2021-09-02 04:18:50|15610.6|15608.6|15610.7|15608.7|15610.7|15608.7|15610.6|15608.6|0
1630556340000|2021-09-02 04:19:00|15610.8|15608.8|15611|15609|15611|15609|15610.8|15608.8|0
1630556360000|2021-09-02 04:19:20|15611.1|15609.1|15611.2|15609.2|15611.2|15609.2|15611.1|15609.1|1
1630556370000|2021-09-02 04:19:30|15611.3|15609.3|15611.5|15609.5|15611.5|15609.5|15611.3|15609.3|1
1630556380000|2021-09-02 04:19:40|15611.3|15609.3|15611.2|15609.2|15611.5|15609.5|15611.2|15609.2|0
1630556390000|2021-09-02 04:19:50|15611.3|15609.3|15611|15609|15611.6|15609.6|15611|15609|14
1630556400000|2021-09-02 04:20:00|15611.1|15609.1|15611.5|15609.5|15611.6|15609.6|15611|15609|13
1630556410000|2021-09-02 04:20:10|15611.6|15609.6|15611.3|15609.3|15611.6|15609.6|15611.3|15609.3|9
1630556420000|2021-09-02 04:20:20|15611.2|15609.2|15611.2|15609.2|15611.2|15609.2|15611.1|15609.1|3
1630556430000|2021-09-02 04:20:30|15611.3|15609.3|15611.1|15609.1|15611.5|15609.5|15611.1|15609.1|0
1630556440000|2021-09-02 04:20:40|15611.2|15609.2|15611|15609|15611.2|15609.2|15610.8|15608.8|2
1630556450000|2021-09-02 04:20:50|15611.1|15609.1|15611|15609|15611.2|15609.2|15610.8|15608.8|1
1630556460000|2021-09-02 04:21:00|15611.1|15609.1|15611.2|15609.2|15611.2|15609.2|15611|15609|1
1630556470000|2021-09-02 04:21:10|15611.3|15609.3|15611.1|15609.1|15611.5|15609.5|15611.1|15609.1|0
1630556480000|2021-09-02 04:21:20|15611.2|15609.2|15611.2|15609.2|15611.2|15609.2|15611.2|15609.2|1
1630556490000|2021-09-02 04:21:30|15611.3|15609.3|15611.5|15609.5|15611.5|15609.5|15611.3|15609.3|0
1630556500000|2021-09-02 04:21:40|15611.6|15609.6|15611.5|15609.5|15611.6|15609.6|15611.3|15609.3|4
1630556510000|2021-09-02 04:21:50|15611.3|15609.3|15611.2|15609.2|15611.3|15609.3|15611.1|15609.1|1
1630556520000|2021-09-02 04:22:00|15611.1|15609.1|15611.3|15609.3|15611.5|15609.5|15611|15609|0
1630556530000|2021-09-02 04:22:10|15611.5|15609.5|15611.2|15609.2|15611.5|15609.5|15611.2|15609.2|0
1630556540000|2021-09-02 04:22:20|15611.1|15609.1|15611|15609|15611.1|15609.1|15611|15609|1
1630556550000|2021-09-02 04:22:30|15611.1|15609.1|15611|15609|15611.2|15609.2|15611|15609|0
1630556560000|2021-09-02 04:22:40|15611.1|15609.1|15611|15609|15611.1|15609.1|15611|15609|4
1630556570000|2021-09-02 04:22:50|15610.8|15608.8|15611|15609|15611|15609|15610.8|15608.8|0
1630556580000|2021-09-02 04:23:00|15610.8|15608.8|15611|15609|15611.1|15609.1|15610.8|15608.8|3
1630556590000|2021-09-02 04:23:10|15610.8|15608.8|15610.7|15608.7|15611|15609|15610.7|15608.7|3
1630556600000|2021-09-02 04:23:20|15610.6|15608.6|15610.3|15608.3|15610.6|15608.6|15610.2|15608.2|4
1630556610000|2021-09-02 04:23:30|15610.2|15608.2|15609.7|15607.7|15610.2|15608.2|15609.7|15607.7|19
1630556620000|2021-09-02 04:23:40|15609.6|15607.6|15610|15608|15610.1|15608.1|15609.6|15607.6|8
1630556630000|2021-09-02 04:23:50|15610.1|15608.1|15610|15608|15610.2|15608.2|15610|15608|2
1630556640000|2021-09-02 04:24:00|15610.1|15608.1|15610.7|15608.7|15610.8|15608.8|15610.1|15608.1|6
1630556650000|2021-09-02 04:24:10|15610.8|15608.8|15610.5|15608.5|15611|15609|15610.5|15608.5|3
1630556660000|2021-09-02 04:24:20|15610.6|15608.6|15610.6|15608.6|15610.6|15608.6|15610.5|15608.5|2
1630556670000|2021-09-02 04:24:30|15610.5|15608.5|15610.5|15608.5|15610.5|15608.5|15610.3|15608.3|1
1630556680000|2021-09-02 04:24:40|15610.3|15608.3|15610.5|15608.5|15610.5|15608.5|15610.2|15608.2|1
1630556690000|2021-09-02 04:24:50|15610.3|15608.3|15610.5|15608.5|15610.6|15608.6|15610.3|15608.3|1
1630556700000|2021-09-02 04:25:00|15610.6|15608.6|15610.5|15608.5|15610.6|15608.6|15610.5|15608.5|0
1630556710000|2021-09-02 04:25:10|15610.6|15608.6|15610.6|15608.6|15610.6|15608.6|15610.6|15608.6|0
1630556720000|2021-09-02 04:25:20|15610.8|15608.8|15610.8|15608.8|15610.8|15608.8|15610.7|15608.7|4
1630556730000|2021-09-02 04:25:30|15610.7|15608.7|15610.5|15608.5|15610.7|15608.7|15610.5|15608.5|1
1630556740000|2021-09-02 04:25:40|15610.3|15608.3|15610.3|15608.3|15610.7|15608.7|15610.3|15608.3|4
1630556750000|2021-09-02 04:25:50|15610.2|15608.2|15610|15608|15610.5|15608.5|15609.8|15607.8|11
1630556760000|2021-09-02 04:26:00|15609.8|15607.8|15610.2|15608.2|15610.2|15608.2|15609.8|15607.8|2
1630556770000|2021-09-02 04:26:10|15610.3|15608.3|15610.5|15608.5|15610.5|15608.5|15610.3|15608.3|0
1630556780000|2021-09-02 04:26:20|15610.3|15608.3|15610.5|15608.5|15610.5|15608.5|15610.3|15608.3|1
1630556790000|2021-09-02 04:26:30|15610.3|15608.3|15610.2|15608.2|15610.5|15608.5|15610.2|15608.2|8
1630556800000|2021-09-02 04:26:40|15610.3|15608.3|15610.5|15608.5|15610.5|15608.5|15610.2|15608.2|0
1630556820000|2021-09-02 04:27:00|15610.6|15608.6|15610.8|15608.8|15611|15609|15610.6|15608.6|1
1630556830000|2021-09-02 04:27:10|15611|15609|15610.8|15608.8|15611.1|15609.1|15610.8|15608.8|3
1630556840000|2021-09-02 04:27:20|15611|15609|15611|15609|15611|15609|15610.7|15608.7|1
1630556860000|2021-09-02 04:27:40|15611.1|15609.1|15611|15609|15611.2|15609.2|15611|15609|1
1630556870000|2021-09-02 04:27:50|15611.1|15609.1|15611.2|15609.2|15611.2|15609.2|15611.1|15609.1|0
1630556880000|2021-09-02 04:28:00|15611.3|15609.3|15611|15609|15611.3|15609.3|15611|15609|1
1630556890000|2021-09-02 04:28:10|15610.8|15608.8|15611|15609|15611|15609|15610.7|15608.7|0
1630556900000|2021-09-02 04:28:20|15610.8|15608.8|15610.7|15608.7|15611|15609|15610.6|15608.6|1
1630556910000|2021-09-02 04:28:30|15610.8|15608.8|15610.7|15608.7|15611|15609|15610.7|15608.7|1
1630556920000|2021-09-02 04:28:40|15610.8|15608.8|15610.1|15608.1|15611|15609|15610.1|15608.1|6
1630556930000|2021-09-02 04:28:50|15610|15608|15610|15608|15610|15608|15609.8|15607.8|0
1630556940000|2021-09-02 04:29:00|15609.8|15607.8|15609.8|15607.8|15610|15608|15609.8|15607.8|2
1630556950000|2021-09-02 04:29:10|15610|15608|15610.5|15608.5|15610.5|15608.5|15610|15608|5
1630556960000|2021-09-02 04:29:20|15610.2|15608.2|15610.5|15608.5|15610.5|15608.5|15610.2|15608.2|3
1630556970000|2021-09-02 04:29:30|15610.3|15608.3|15610.1|15608.1|15610.3|15608.3|15610.1|15608.1|0
1630556980000|2021-09-02 04:29:40|15610|15608|15610.5|15608.5|15610.5|15608.5|15609.8|15607.8|2
1630556990000|2021-09-02 04:29:50|15610.3|15608.3|15610.3|15608.3|15610.5|15608.5|15610.2|15608.2|1
1630557000000|2021-09-02 04:30:00|15610.2|15608.2|15610.2|15608.2|15610.3|15608.3|15610.2|15608.2|0
1630557010000|2021-09-02 04:30:10|15610.1|15608.1|15609.7|15607.7|15610.1|15608.1|15609.6|15607.6|5
1630557020000|2021-09-02 04:30:20|15609.6|15607.6|15609.7|15607.7|15609.7|15607.7|15609.2|15607.2|10
1630557030000|2021-09-02 04:30:30|15609.8|15607.8|15609.8|15607.8|15609.8|15607.8|15609.8|15607.8|0
1630557040000|2021-09-02 04:30:40|15610|15608|15610.2|15608.2|15610.2|15608.2|15610|15608|5
1630557050000|2021-09-02 04:30:50|15610.3|15608.3|15610|15608|15610.3|15608.3|15610|15608|0
1630557060000|2021-09-02 04:31:00|15610.1|15608.1|15610.1|15608.1|15610.5|15608.5|15610.1|15608.1|5
1630557070000|2021-09-02 04:31:10|15609.8|15607.8|15609.8|15607.8|15609.8|15607.8|15609.7|15607.7|1
1630557080000|2021-09-02 04:31:20|15610|15608|15610|15608|15610.1|15608.1|15610|15608|2
1630557100000|2021-09-02 04:31:40|15609.8|15607.8|15610.2|15608.2|15610.3|15608.3|15609.5|15607.5|11
1630557110000|2021-09-02 04:31:50|15610.3|15608.3|15610.6|15608.6|15610.6|15608.6|15610.3|15608.3|3
1630557120000|2021-09-02 04:32:00|15610.5|15608.5|15610.7|15608.7|15610.7|15608.7|15610.5|15608.5|3
1630557140000|2021-09-02 04:32:20|15610.8|15608.8|15611|15609|15611.1|15609.1|15610.8|15608.8|1
1630557150000|2021-09-02 04:32:30|15611.2|15609.2|15611.2|15609.2|15611.3|15609.3|15611.2|15609.2|6
1630557160000|2021-09-02 04:32:40|15611.1|15609.1|15611|15609|15611.1|15609.1|15611|15609|0
1630557170000|2021-09-02 04:32:50|15611.1|15609.1|15611.2|15609.2|15611.3|15609.3|15611.1|15609.1|1
1630557180000|2021-09-02 04:33:00|15611.3|15609.3|15611.2|15609.2|15611.3|15609.3|15611.2|15609.2|1
1630557190000|2021-09-02 04:33:10|15611.3|15609.3|15611.5|15609.5|15611.5|15609.5|15611.3|15609.3|2
1630557200000|2021-09-02 04:33:20|15611.3|15609.3|15611.5|15609.5|15611.6|15609.6|15611.3|15609.3|3
1630557210000|2021-09-02 04:33:30|15611.3|15609.3|15611.3|15609.3|15611.3|15609.3|15611.3|15609.3|0
1630557220000|2021-09-02 04:33:40|15611.2|15609.2|15611.5|15609.5|15611.5|15609.5|15611.1|15609.1|2
1630557230000|2021-09-02 04:33:50|15611.3|15609.3|15611|15609|15611.3|15609.3|15611|15609|1
1630557240000|2021-09-02 04:34:00|15611.2|15609.2|15611.2|15609.2|15611.2|15609.2|15611.2|15609.2|4
1630557250000|2021-09-02 04:34:10|15611.1|15609.1|15611.2|15609.2|15611.2|15609.2|15611.1|15609.1|1
1630557260000|2021-09-02 04:34:20|15611.1|15609.1|15611.5|15609.5|15611.6|15609.6|15611.1|15609.1|5
1630557270000|2021-09-02 04:34:30|15611.6|15609.6|15611.5|15609.5|15611.6|15609.6|15611.5|15609.5|2
1630557280000|2021-09-02 04:34:40|15611.3|15609.3|15611.5|15609.5|15611.5|15609.5|15611.2|15609.2|1
1630557290000|2021-09-02 04:34:50|15611.6|15609.6|15611.5|15609.5|15611.7|15609.7|15611.5|15609.5|19
1630557300000|2021-09-02 04:35:00|15611.3|15609.3|15611.5|15609.5|15611.7|15609.7|15611.3|15609.3|8
1630557310000|2021-09-02 04:35:10|15611.3|15609.3|15611.5|15609.5|15611.6|15609.6|15611.3|15609.3|2
1630557320000|2021-09-02 04:35:20|15611.3|15609.3|15611.5|15609.5|15611.5|15609.5|15611.2|15609.2|4
1630557330000|2021-09-02 04:35:30|||||||||3
1630557340000|2021-09-02 04:35:40|15611.3|15609.3|15611.2|15609.2|15611.3|15609.3|15611.1|15609.1|0
1630557350000|2021-09-02 04:35:50|15611.1|15609.1|15611.2|15609.2|15611.2|15609.2|15611|15609|1
1630557360000|2021-09-02 04:36:00|15611.5|15609.5|15611.1|15609.1|15611.5|15609.5|15611.1|15609.1|2
1630557370000|2021-09-02 04:36:10|15611|15609|15611|15609|15611.2|15609.2|15611|15609|1
1630557380000|2021-09-02 04:36:20|15611.1|15609.1|15611.5|15609.5|15611.5|15609.5|15611.1|15609.1|2
1630557390000|2021-09-02 04:36:30|15611.3|15609.3|15611.2|15609.2|15611.3|15609.3|15611.2|15609.2|0
1630557400000|2021-09-02 04:36:40|15611.3|15609.3|15611.3|15609.3|15611.3|15609.3|15611.2|15609.2|0
1630557410000|2021-09-02 04:36:50|15611.2|15609.2|15611|15609|15611.2|15609.2|15611|15609|1
1630557420000|2021-09-02 04:37:00|15611.1|15609.1|15611.1|15609.1|15611.2|15609.2|15610.5|15608.5|13
1630557430000|2021-09-02 04:37:10|15611|15609|15611|15609|15611.2|15609.2|15611|15609|3
1630557450000|2021-09-02 04:37:30|15610.8|15608.8|15610.8|15608.8|15610.8|15608.8|15610.8|15608.8|0
1630557460000|2021-09-02 04:37:40|15610.7|15608.7|15610.5|15608.5|15610.7|15608.7|15610.5|15608.5|1
1630557470000|2021-09-02 04:37:50|15610.3|15608.3|15610.5|15608.5|15610.5|15608.5|15610.2|15608.2|0
1630557480000|2021-09-02 04:38:00|15610.6|15608.6|15610.5|15608.5|15610.6|15608.6|15610.5|15608.5|0
1630557490000|2021-09-02 04:38:10|15610.3|15608.3|15610.2|15608.2|15610.3|15608.3|15610.1|15608.1|0
1630557500000|2021-09-02 04:38:20|15610.3|15608.3|15610.1|15608.1|15610.3|15608.3|15610.1|15608.1|0
1630557510000|2021-09-02 04:38:30|15610.2|15608.2|15610.5|15608.5|15610.5|15608.5|15610.2|15608.2|2
1630557520000|2021-09-02 04:38:40|15610.3|15608.3|15610.3|15608.3|15610.5|15608.5|15610.2|15608.2|1
1630557530000|2021-09-02 04:38:50|15610.2|15608.2|15610.2|15608.2|15610.3|15608.3|15610.1|15608.1|1
1630557540000|2021-09-02 04:39:00|15610.1|15608.1|15610.1|15608.1|15610.2|15608.2|15610|15608|3
1630557550000|2021-09-02 04:39:10|15610|15608|15610|15608|15610.1|15608.1|15610|15608|1
1630557560000|2021-09-02 04:39:20|15610.1|15608.1|15610.1|15608.1|15610.2|15608.2|15610.1|15608.1|0
1630557570000|2021-09-02 04:39:30|15610|15608|15610|15608|15610|15608|15609.8|15607.8|1
1630557580000|2021-09-02 04:39:40|15609.8|15607.8|15609.8|15607.8|15610|15608|15609.8|15607.8|1
1630557590000|2021-09-02 04:39:50|15610|15608|15610|15608|15610|15608|15609.8|15607.8|2
1630557600000|2021-09-02 04:40:00|15610.1|15608.1|15610|15608|15610.2|15608.2|15609.8|15607.8|1
1630557610000|2021-09-02 04:40:10|15610.2|15608.2|15610.2|15608.2|15610.2|15608.2|15610.2|15608.2|1
1630557620000|2021-09-02 04:40:20|15610.1|15608.1|15610.5|15608.5|15610.5|15608.5|15610.1|15608.1|7
1630557630000|2021-09-02 04:40:30|15610.6|15608.6|15610.6|15608.6|15610.7|15608.7|15610.5|15608.5|1
1630557640000|2021-09-02 04:40:40|15610.7|15608.7|15610.7|15608.7|15610.8|15608.8|15610.5|15608.5|0
1630557650000|2021-09-02 04:40:50|15610.8|15608.8|15611|15609|15611|15609|15610.7|15608.7|1
1630557660000|2021-09-02 04:41:00|15610.8|15608.8|15610.7|15608.7|15610.8|15608.8|15610.7|15608.7|0
1630557670000|2021-09-02 04:41:10|15610.8|15608.8|15611.2|15609.2|15611.2|15609.2|15610.7|15608.7|3
1630557680000|2021-09-02 04:41:20|15611.1|15609.1|15611.5|15609.5|15611.5|15609.5|15611|15609|0
1630557700000|2021-09-02 04:41:40|15611.3|15609.3|15611.2|15609.2|15611.5|15609.5|15611.1|15609.1|0
1630557710000|2021-09-02 04:41:50|15611.1|15609.1|15611.2|15609.2|15611.2|15609.2|15611.1|15609.1|0
1630557720000|2021-09-02 04:42:00|15610.8|15608.8|15611.2|15609.2|15611.2|15609.2|15610.7|15608.7|5
1630557730000|2021-09-02 04:42:10|15611.3|15609.3|15611.2|15609.2|15611.3|15609.3|15610.7|15608.7|1
1630557740000|2021-09-02 04:42:20|15611.3|15609.3|15611|15609|15611.3|15609.3|15611|15609|0
1630557750000|2021-09-02 04:42:30|15611.1|15609.1|15611.2|15609.2|15611.2|15609.2|15611.1|15609.1|0
1630557760000|2021-09-02 04:42:40|15611.3|15609.3|15611.3|15609.3|15611.3|15609.3|15611.1|15609.1|0
1630557770000|2021-09-02 04:42:50|15611.2|15609.2|15611.2|15609.2|15611.3|15609.3|15611.2|15609.2|0
1630557780000|2021-09-02 04:43:00|15611.3|15609.3|15611.7|15609.7|15612|15610|15611.2|15609.2|12
1630557790000|2021-09-02 04:43:10|15611.8|15609.8|15612|15610|15612|15610|15611.6|15609.6|2
1630557800000|2021-09-02 04:43:20|15611.8|15609.8|15611.8|15609.8|15612.1|15610.1|15611.7|15609.7|1
1630557810000|2021-09-02 04:43:30|15612|15610|15612|15610|15612|15610|15611.7|15609.7|1
1630557820000|2021-09-02 04:43:40|15611.8|15609.8|15612|15610|15612|15610|15611.7|15609.7|0
1630557830000|2021-09-02 04:43:50|15611.7|15609.7|15612|15610|15612|15610|15611.7|15609.7|3
1630557870000|2021-09-02 04:44:30|15612.1|15610.1|15612|15610|15612.1|15610.1|15612|15610|0
1630557880000|2021-09-02 04:44:40|15612.1|15610.1|15612.2|15610.2|15612.2|15610.2|15612|15610|6
1630557890000|2021-09-02 04:44:50|15612.3|15610.3|15611.7|15609.7|15612.3|15610.3|15611.6|15609.6|7
1630557900000|2021-09-02 04:45:00|15611.6|15609.6|15612|15610|15612|15610|15611.6|15609.6|3
1630557910000|2021-09-02 04:45:10|15611.8|15609.8|15611.8|15609.8|15612|15610|15611.8|15609.8|0
1630557920000|2021-09-02 04:45:20|15611.7|15609.7|15611.3|15609.3|15611.7|15609.7|15611.2|15609.2|7
1630557930000|2021-09-02 04:45:30|15611.2|15609.2|15611.5|15609.5|15611.6|15609.6|15611.1|15609.1|3
1630557940000|2021-09-02 04:45:40|15611.6|15609.6|15611.7|15609.7|15612|15610|15611.6|15609.6|12
1630557950000|2021-09-02 04:45:50|15611.8|15609.8|15611.7|15609.7|15612|15610|15611.7|15609.7|1
1630557960000|2021-09-02 04:46:00|15611.8|15609.8|15611.8|15609.8|15611.8|15609.8|15611.7|15609.7|0
1630557970000|2021-09-02 04:46:10|15612|15610|15612.1|15610.1|15612.3|15610.3|15611.8|15609.8|8
1630557980000|2021-09-02 04:46:20|15612.2|15610.2|15612.3|15610.3|15612.3|15610.3|15612.2|15610.2|4
1630557990000|2021-09-02 04:46:30|15612.2|15610.2|15612.2|15610.2|15612.3|15610.3|15612|15610|2
1630558000000|2021-09-02 04:46:40|15612.1|15610.1|15612.2|15610.2|15612.2|15610.2|15612.1|15610.1|1
1630558010000|2021-09-02 04:46:50|15612.3|15610.3|15612.3|15610.3|15612.3|15610.3|15612.2|15610.2|1
1630558020000|2021-09-02 04:47:00|15612.2|15610.2|15612.2|15610.2|15612.3|15610.3|15612.2|15610.2|0
1630558030000|2021-09-02 04:47:10|15612.3|15610.3|15612.1|15610.1|15612.3|15610.3|15612|15610|5
1630558040000|2021-09-02 04:47:20|15612.2|15610.2|15612.2|15610.2|15612.2|15610.2|15612.1|15610.1|0
1630558050000|2021-09-02 04:47:30|15612.1|15610.1|15612.2|15610.2|15612.2|15610.2|15612.1|15610.1|2
1630558060000|2021-09-02 04:47:40|15612.1|15610.1|15612.2|15610.2|15612.3|15610.3|15612.1|15610.1|1
1630558070000|2021-09-02 04:47:50|15612.3|15610.3|15612.3|15610.3|15612.3|15610.3|15612.3|15610.3|0
1630558080000|2021-09-02 04:48:00|15612.7|15610.7|15613.2|15611.2|15613.2|15611.2|15612.7|15610.7|12
1630558090000|2021-09-02 04:48:10|15613.1|15611.1|15612.6|15610.6|15613.1|15611.1|15612.6|15610.6|13
1630558100000|2021-09-02 04:48:20|15612.5|15610.5|15612|15610|15612.5|15610.5|15612|15610|6
1630558110000|2021-09-02 04:48:30|15611.8|15609.8|15611.8|15609.8|15611.8|15609.8|15611.6|15609.6|5
1630558120000|2021-09-02 04:48:40|15611.7|15609.7|15612.1|15610.1|15612.1|15610.1|15611.7|15609.7|5
1630558130000|2021-09-02 04:48:50|15612.2|15610.2|15612|15610|15612.2|15610.2|15612|15610|0
1630558140000|2021-09-02 04:49:00|15612.1|15610.1|15612|15610|15612.2|15610.2|15612|15610|3
1630558150000|2021-09-02 04:49:10|15612.1|15610.1|15612.1|15610.1|15612.1|15610.1|15612.1|15610.1|0
1630558160000|2021-09-02 04:49:20|15612|15610|15612.1|15610.1|15612.3|15610.3|15611.8|15609.8|5
1630558170000|2021-09-02 04:49:30|15612.2|15610.2|15611.7|15609.7|15612.2|15610.2|15611.7|15609.7|2
1630558180000|2021-09-02 04:49:40|15611.6|15609.6|15611.7|15609.7|15611.8|15609.8|15611.6|15609.6|11
1630558190000|2021-09-02 04:49:50|15611.6|15609.6|15611.5|15609.5|15611.6|15609.6|15611.5|15609.5|3
1630558200000|2021-09-02 04:50:00|15611.3|15609.3|15611.3|15609.3|15611.5|15609.5|15611.1|15609.1|6
1630558210000|2021-09-02 04:50:10|15611.5|15609.5|15611.5|15609.5|15611.5|15609.5|15611.5|15609.5|2
1630558220000|2021-09-02 04:50:20|15611.3|15609.3|15611.7|15609.7|15611.7|15609.7|15611.3|15609.3|1
1630558230000|2021-09-02 04:50:30|15611.8|15609.8|15612.5|15610.5|15612.5|15610.5|15611.7|15609.7|7
1630558240000|2021-09-02 04:50:40|15612.6|15610.6|15612.2|15610.2|15612.6|15610.6|15612.2|15610.2|2
1630558250000|2021-09-02 04:50:50|15612.1|15610.1|15612.2|15610.2|15612.3|15610.3|15612.1|15610.1|4
1630558260000|2021-09-02 04:51:00|15612.3|15610.3|15612.5|15610.5|15612.5|15610.5|15612.3|15610.3|0
1630558270000|2021-09-02 04:51:10|15612.6|15610.6|15612.5|15610.5|15612.6|15610.6|15612.3|15610.3|1
1630558280000|2021-09-02 04:51:20|15612.6|15610.6|15612.3|15610.3|15612.6|15610.6|15612.3|15610.3|0
1630558290000|2021-09-02 04:51:30|15612.2|15610.2|15612.2|15610.2|15612.3|15610.3|15612.1|15610.1|13
1630558300000|2021-09-02 04:51:40|15612|15610|15612.2|15610.2|15612.5|15610.5|15611.8|15609.8|7
1630558310000|2021-09-02 04:51:50|15612.1|15610.1|15612.1|15610.1|15612.1|15610.1|15612.1|15610.1|0
1630558320000|2021-09-02 04:52:00|15612.2|15610.2|15612.2|15610.2|15612.2|15610.2|15612.1|15610.1|4
1630558330000|2021-09-02 04:52:10|15612.1|15610.1|15612.2|15610.2|15612.2|15610.2|15612|15610|0
1630558340000|2021-09-02 04:52:20|15612.1|15610.1|15612|15610|15612.1|15610.1|15612|15610|0
1630558350000|2021-09-02 04:52:30|15611.8|15609.8|15612|15610|15612|15610|15611.8|15609.8|0
1630558360000|2021-09-02 04:52:40|15611.8|15609.8|15611.7|15609.7|15612|15610|15611.7|15609.7|0
1630558380000|2021-09-02 04:53:00|15611.8|15609.8|15611.6|15609.6|15612|15610|15611.5|15609.5|0
1630558390000|2021-09-02 04:53:10|15611.7|15609.7|15611.8|15609.8|15611.8|15609.8|15611.7|15609.7|2
1630558400000|2021-09-02 04:53:20|15611.7|15609.7|15611.7|15609.7|15611.7|15609.7|15611.7|15609.7|0
1630558410000|2021-09-02 04:53:30|15611.6|15609.6|15611.7|15609.7|15611.7|15609.7|15611.6|15609.6|1
1630558420000|2021-09-02 04:53:40|15611.6|15609.6|15611.5|15609.5|15611.6|15609.6|15611.5|15609.5|0
1630558430000|2021-09-02 04:53:50|15611.6|15609.6|15611.6|15609.6|15611.7|15609.7|15611.6|15609.6|0
1630558440000|2021-09-02 04:54:00|15611.5|15609.5|15611.5|15609.5|15611.6|15609.6|15611.3|15609.3|3
1630558460000|2021-09-02 04:54:20|15611.6|15609.6|15611.5|15609.5|15611.6|15609.6|15611.5|15609.5|0
1630558470000|2021-09-02 04:54:30|15611.3|15609.3|15611.6|15609.6|15611.6|15609.6|15611.3|15609.3|2
1630558480000|2021-09-02 04:54:40|15611.5|15609.5|15611.5|15609.5|15611.5|15609.5|15611.3|15609.3|4
1630558490000|2021-09-02 04:54:50|15611.3|15609.3|15611.5|15609.5|15611.5|15609.5|15611.3|15609.3|0
1630558500000|2021-09-02 04:55:00|15611.6|15609.6|15611.7|15609.7|15611.7|15609.7|15611.5|15609.5|3
1630558510000|2021-09-02 04:55:10|15612|15610|15611.7|15609.7|15612.1|15610.1|15611.7|15609.7|5
1630558520000|2021-09-02 04:55:20|15611.8|15609.8|15611.7|15609.7|15611.8|15609.8|15611.7|15609.7|1
1630558530000|2021-09-02 04:55:30|15611.6|15609.6|15611.5|15609.5|15611.7|15609.7|15611.3|15609.3|1
1630558550000|2021-09-02 04:55:50|15611.3|15609.3|15611.5|15609.5|15611.5|15609.5|15611.3|15609.3|0
1630558560000|2021-09-02 04:56:00|15611.3|15609.3|15611.2|15609.2|15611.3|15609.3|15611|15609|4
1630558570000|2021-09-02 04:56:10|15611.1|15609.1|15611.1|15609.1|15611.1|15609.1|15611.1|15609.1|0
1630558580000|2021-09-02 04:56:20|15611.2|15609.2|15611.2|15609.2|15611.2|15609.2|15611.2|15609.2|1
1630558590000|2021-09-02 04:56:30|15611.3|15609.3|15611.2|15609.2|15611.5|15609.5|15611.1|15609.1|0
1630558600000|2021-09-02 04:56:40|15611.1|15609.1|15611.2|15609.2|15611.2|15609.2|15611.1|15609.1|0
1630558610000|2021-09-02 04:56:50|15611.1|15609.1|15611.2|15609.2|15611.2|15609.2|15611|15609|0
1630558620000|2021-09-02 04:57:00|15611.1|15609.1|15611.2|15609.2|15611.2|15609.2|15611|15609|1
1630558640000|2021-09-02 04:57:20|15611.3|15609.3|15611.5|15609.5|15611.5|15609.5|15611.3|15609.3|3
1630558650000|2021-09-02 04:57:30|15611.3|15609.3|15611.5|15609.5|15611.5|15609.5|15611.2|15609.2|0
1630558660000|2021-09-02 04:57:40|15611.3|15609.3|15611.2|15609.2|15611.3|15609.3|15611.2|15609.2|0
1630558670000|2021-09-02 04:57:50|15611.3|15609.3|15611.3|15609.3|15611.5|15609.5|15611.3|15609.3|0
1630558680000|2021-09-02 04:58:00|15611.2|15609.2|15611.3|15609.3|15611.3|15609.3|15611.2|15609.2|6
1630558690000|2021-09-02 04:58:10|15611.5|15609.5|15611.6|15609.6|15611.6|15609.6|15611.5|15609.5|3
1630558700000|2021-09-02 04:58:20|15611.5|15609.5|15611.5|15609.5|15611.6|15609.6|15611.5|15609.5|1
1630558710000|2021-09-02 04:58:30|15611.6|15609.6|15611.5|15609.5|15611.6|15609.6|15611.3|15609.3|0
1630558720000|2021-09-02 04:58:40|15611.6|15609.6|15611.6|15609.6|15611.6|15609.6|15611.6|15609.6|0
1630558730000|2021-09-02 04:58:50|15611.7|15609.7|15611.5|15609.5|15611.7|15609.7|15611.5|15609.5|3
1630558740000|2021-09-02 04:59:00|15611.6|15609.6|15611.5|15609.5|15611.6|15609.6|15611.5|15609.5|1
1630558750000|2021-09-02 04:59:10|15611.3|15609.3|15611.2|15609.2|15611.3|15609.3|15611|15609|3
1630558760000|2021-09-02 04:59:20|15611.3|15609.3|15611.2|15609.2|15611.5|15609.5|15611.1|15609.1|0
1630558770000|2021-09-02 04:59:30|15611.3|15609.3|15611.3|15609.3|15611.5|15609.5|15611.3|15609.3|0
1630558780000|2021-09-02 04:59:40|15611.2|15609.2|15611.6|15609.6|15611.6|15609.6|15611.2|15609.2|2
1630558790000|2021-09-02 04:59:50|15611.7|15609.7|15612|15610|15612|15610|15611.5|15609.5|0
1630558800000|2021-09-02 05:00:00|15611.8|15609.8|15611.2|15609.2|15612.2|15610.2|15611.2|15609.2|24
1630558810000|2021-09-02 05:00:10|15611.1|15609.1|15611.1|15609.1|15611.3|15609.3|15611.1|15609.1|4
1630558820000|2021-09-02 05:00:20|15611.2|15609.2|15611.2|15609.2|15611.2|15609.2|15611.1|15609.1|3
1630558830000|2021-09-02 05:00:30|15611.5|15609.5|15611.5|15609.5|15611.7|15609.7|15610.8|15608.8|25
1630558840000|2021-09-02 05:00:40|15611.3|15609.3|15610.5|15608.5|15611.3|15609.3|15610.3|15608.3|13
1630558850000|2021-09-02 05:00:50|15610.3|15608.3|15610.2|15608.2|15610.7|15608.7|15610.1|15608.1|5
1630558860000|2021-09-02 05:01:00|15610.1|15608.1|15609.7|15607.7|15610.2|15608.2|15609.6|15607.6|15
1630558870000|2021-09-02 05:01:10|15609.8|15607.8|15610|15608|15610.2|15608.2|15609.3|15607.3|7
1630558880000|2021-09-02 05:01:20|15609.8|15607.8|15610|15608|15610.1|15608.1|15609.7|15607.7|0
1630558890000|2021-09-02 05:01:30|15610.1|15608.1|15610.1|15608.1|15610.3|15608.3|15610|15608|2
1630558900000|2021-09-02 05:01:40|15610.2|15608.2|15610.6|15608.6|15610.7|15608.7|15610|15608|17
1630558910000|2021-09-02 05:01:50|15610.7|15608.7|15611.2|15609.2|15611.2|15609.2|15610.5|15608.5|14
1630558920000|2021-09-02 05:02:00|15611.1|15609.1|15610.2|15608.2|15611.1|15609.1|15610|15608|7
1630558930000|2021-09-02 05:02:10|15610.3|15608.3|15609.5|15607.5|15610.5|15608.5|15609.3|15607.3|2
1630558940000|2021-09-02 05:02:20|15609.6|15607.6|15609.5|15607.5|15610.1|15608.1|15609.2|15607.2|0
1630558950000|2021-09-02 05:02:30|15609.6|15607.6|15610.2|15608.2|15610.3|15608.3|15609.5|15607.5|1
1630558960000|2021-09-02 05:02:40|15610.3|15608.3|15610.6|15608.6|15610.8|15608.8|15610.1|15608.1|7
1630558970000|2021-09-02 05:02:50|15610.5|15608.5|15610|15608|15610.5|15608.5|15609.8|15607.8|19
1630558980000|2021-09-02 05:03:00|15609.8|15607.8|15609.5|15607.5|15609.8|15607.8|15609.3|15607.3|6
1630558990000|2021-09-02 05:03:10|15609.6|15607.6|15609.5|15607.5|15609.8|15607.8|15609.5|15607.5|0
1630559000000|2021-09-02 05:03:20|15609.6|15607.6|15610|15608|15610|15608|15609.5|15607.5|0
1630559010000|2021-09-02 05:03:30|15610.1|15608.1|15610.2|15608.2|15610.3|15608.3|15610|15608|1
1630559020000|2021-09-02 05:03:40|15610.3|15608.3|15610.3|15608.3|15610.5|15608.5|15610.2|15608.2|0
1630559030000|2021-09-02 05:03:50|15610.5|15608.5|15610.2|15608.2|15610.7|15608.7|15610.2|15608.2|1
1630559040000|2021-09-02 05:04:00|15610.3|15608.3|15610.5|15608.5|15610.7|15608.7|15610.2|15608.2|2
1630559050000|2021-09-02 05:04:10|15610.6|15608.6|15610.2|15608.2|15610.6|15608.6|15610.1|15608.1|1
1630559060000|2021-09-02 05:04:20|15610.3|15608.3|15609.7|15607.7|15610.3|15608.3|15609.7|15607.7|2
1630559070000|2021-09-02 05:04:30|15609.8|15607.8|15609.5|15607.5|15610|15608|15609.3|15607.3|3
1630559080000|2021-09-02 05:04:40|15609.3|15607.3|15609|15607|15609.3|15607.3|15609|15607|9
1630559090000|2021-09-02 05:04:50|15608.8|15606.8|15608.2|15606.2|15608.8|15606.8|15608.2|15606.2|18
1630559100000|2021-09-02 05:05:00|15608.3|15606.3|15608.1|15606.1|15608.7|15606.7|15608.1|15606.1|23
1630559110000|2021-09-02 05:05:10|15608.2|15606.2|15609|15607|15609.2|15607.2|15608|15606|17
1630559120000|2021-09-02 05:05:20|15608.8|15606.8|15609.7|15607.7|15609.8|15607.8|15608.8|15606.8|12
1630559130000|2021-09-02 05:05:30|15609.6|15607.6|15609.5|15607.5|15609.6|15607.6|15609.2|15607.2|2
1630559140000|2021-09-02 05:05:40|15609.6|15607.6|15609.5|15607.5|15609.6|15607.6|15609.2|15607.2|0
1630559150000|2021-09-02 05:05:50|15609.6|15607.6|15609.6|15607.6|15609.7|15607.7|15609.3|15607.3|1
1630559160000|2021-09-02 05:06:00|15609.5|15607.5|15609|15607|15609.6|15607.6|15608.8|15606.8|11
1630559170000|2021-09-02 05:06:10|15608.8|15606.8|15608|15606|15608.8|15606.8|15607.8|15605.8|7
1630559180000|2021-09-02 05:06:20|15608.1|15606.1|15608|15606|15608.2|15606.2|15608|15606|1
1630559190000|2021-09-02 05:06:30|15608.1|15606.1|15607.7|15605.7|15608.3|15606.3|15607.7|15605.7|3
1630559200000|2021-09-02 05:06:40|15607.8|15605.8|15608|15606|15608|15606|15607.7|15605.7|4
1630559210000|2021-09-02 05:06:50|15608.1|15606.1|15607.7|15605.7|15608.1|15606.1|15607.7|15605.7|7
1630559220000|2021-09-02 05:07:00|15607.8|15605.8|15608.5|15606.5|15608.6|15606.6|15607.8|15605.8|4
1630559230000|2021-09-02 05:07:10|15608.3|15606.3|15608.7|15606.7|15608.7|15606.7|15608.1|15606.1|1
1630559240000|2021-09-02 05:07:20|15608.8|15606.8|15608.8|15606.8|15609|15607|15608.6|15606.6|3
1630559250000|2021-09-02 05:07:30|15609|15607|15609.2|15607.2|15609.3|15607.3|15608.7|15606.7|5
1630559260000|2021-09-02 05:07:40|15609.1|15607.1|15609.2|15607.2|15609.5|15607.5|15608.8|15606.8|1
1630559270000|2021-09-02 05:07:50|15609.3|15607.3|15608.7|15606.7|15609.3|15607.3|15608.7|15606.7|5
1630559280000|2021-09-02 05:08:00|15608.6|15606.6|15608.5|15606.5|15608.7|15606.7|15608.3|15606.3|5
1630559290000|2021-09-02 05:08:10|15608.6|15606.6|15608.5|15606.5|15609|15607|15608.5|15606.5|1
1630559300000|2021-09-02 05:08:20|15608.6|15606.6|15609|15607|15609.1|15607.1|15608.6|15606.6|3
1630559310000|2021-09-02 05:08:30|15609.1|15607.1|15609.5|15607.5|15609.7|15607.7|15609.1|15607.1|1
1630559320000|2021-09-02 05:08:40|15609.6|15607.6|15609.5|15607.5|15609.7|15607.7|15609.3|15607.3|0
1630559330000|2021-09-02 05:08:50|15609.6|15607.6|15609.5|15607.5|15609.7|15607.7|15609.2|15607.2|2
1630559340000|2021-09-02 05:09:00|15609.6|15607.6|15609.2|15607.2|15610|15608|15609.2|15607.2|7
1630559350000|2021-09-02 05:09:10|15609.3|15607.3|15609|15607|15609.5|15607.5|15609|15607|1
1630559360000|2021-09-02 05:09:20|15609.1|15607.1|15609.5|15607.5|15609.6|15607.6|15609|15607|2
1630559370000|2021-09-02 05:09:30|15609.3|15607.3|15609.5|15607.5|15609.7|15607.7|15609.3|15607.3|0
1630559380000|2021-09-02 05:09:40|15609.6|15607.6|15610|15608|15610.1|15608.1|15609.6|15607.6|7
1630559390000|2021-09-02 05:09:50|15610.1|15608.1|15610.7|15608.7|15610.7|15608.7|15610.1|15608.1|6
1630559400000|2021-09-02 05:10:00|15610.6|15608.6|15610.5|15608.5|15610.6|15608.6|15610.3|15608.3|6
1630559410000|2021-09-02 05:10:10|15610.6|15608.6|15610.5|15608.5|15610.8|15608.8|15610.5|15608.5|10
1630559420000|2021-09-02 05:10:20|15610.6|15608.6|15610.5|15608.5|15610.6|15608.6|15610.5|15608.5|5
1630559430000|2021-09-02 05:10:30|15610.6|15608.6|15610.5|15608.5|15610.7|15608.7|15610.2|15608.2|2
1630559440000|2021-09-02 05:10:40|15610.3|15608.3|15609.8|15607.8|15610.3|15608.3|15609.5|15607.5|9
1630559450000|2021-09-02 05:10:50|15609.7|15607.7|15609.7|15607.7|15609.8|15607.8|15609.6|15607.6|3
1630559460000|2021-09-02 05:11:00|15609.8|15607.8|15610.2|15608.2|15610.2|15608.2|15609.8|15607.8|3
1630559470000|2021-09-02 05:11:10|15610.3|15608.3|15609.7|15607.7|15610.3|15608.3|15609.5|15607.5|9
1630559480000|2021-09-02 05:11:20|15609.6|15607.6|15609.5|15607.5|15609.6|15607.6|15609.5|15607.5|1
1630559490000|2021-09-02 05:11:30|15609.6|15607.6|15610|15608|15610.1|15608.1|15609.6|15607.6|7
1630559500000|2021-09-02 05:11:40|15610.2|15608.2|15610|15608|15610.5|15608.5|15610|15608|4
1630559510000|2021-09-02 05:11:50|15609.8|15607.8|15609.7|15607.7|15609.8|15607.8|15609.7|15607.7|1
1630559520000|2021-09-02 05:12:00|15609.8|15607.8|15609.7|15607.7|15610.1|15608.1|15609.7|15607.7|0
1630559530000|2021-09-02 05:12:10|15609.8|15607.8|15610.2|15608.2|15610.3|15608.3|15609.7|15607.7|1
1630559540000|2021-09-02 05:12:20|15610.3|15608.3|15610.7|15608.7|15611|15609|15610.3|15608.3|4
1630559550000|2021-09-02 05:12:30|15610.8|15608.8|15610.7|15608.7|15611.6|15609.6|15610.6|15608.6|8
1630559560000|2021-09-02 05:12:40|15610.6|15608.6|15611.2|15609.2|15611.3|15609.3|15610.6|15608.6|0
1630559570000|2021-09-02 05:12:50|15611.3|15609.3|15611.5|15609.5|15611.7|15609.7|15611.1|15609.1|21
1630559580000|2021-09-02 05:13:00|15611.3|15609.3|15611.3|15609.3|15611.6|15609.6|15611.3|15609.3|25
1630559590000|2021-09-02 05:13:10|15611.2|15609.2|15611|15609|15611.3|15609.3|15610.7|15608.7|13
1630559600000|2021-09-02 05:13:20|15610.8|15608.8|15610.7|15608.7|15611|15609|15610.5|15608.5|0
1630559610000|2021-09-02 05:13:30|15610.6|15608.6|15610.6|15608.6|15610.7|15608.7|15610.3|15608.3|1
1630559620000|2021-09-02 05:13:40|15610.7|15608.7|15610.5|15608.5|15610.7|15608.7|15610.2|15608.2|2
1630559630000|2021-09-02 05:13:50|15610.6|15608.6|15610.5|15608.5|15610.6|15608.6|15610.2|15608.2|4
1630559640000|2021-09-02 05:14:00|15610.3|15608.3|15610.2|15608.2|15610.6|15608.6|15610.1|15608.1|4
1630559650000|2021-09-02 05:14:10|15610.1|15608.1|15610.2|15608.2|15610.3|15608.3|15609.7|15607.7|5
1630559660000|2021-09-02 05:14:20|15610.1|15608.1|15610.2|15608.2|15610.2|15608.2|15609.8|15607.8|2
1630559670000|2021-09-02 05:14:30|15610.1|15608.1|15609.5|15607.5|15610.2|15608.2|15609.3|15607.3|6
1630559680000|2021-09-02 05:14:40|15609.6|15607.6|15609.7|15607.7|15609.7|15607.7|15609.5|15607.5|4
1630559690000|2021-09-02 05:14:50|15609.8|15607.8|15609.6|15607.6|15610|15608|15609.5|15607.5|1
1630559700000|2021-09-02 05:15:00|15609.5|15607.5|15609.1|15607.1|15610|15608|15609.1|15607.1|10
1630559710000|2021-09-02 05:15:10|15609|15607|15608.7|15606.7|15609.1|15607.1|15608.7|15606.7|4
1630559720000|2021-09-02 05:15:20|15608.6|15606.6|15608.6|15606.6|15609.2|15607.2|15608.5|15606.5|4
1630559730000|2021-09-02 05:15:30|15608.7|15606.7|15608.5|15606.5|15608.8|15606.8|15608.3|15606.3|11
1630559740000|2021-09-02 05:15:40|15608.3|15606.3|15608.5|15606.5|15608.5|15606.5|15608|15606|10
1630559750000|2021-09-02 05:15:50|15608.2|15606.2|15608.2|15606.2|15608.2|15606.2|15608.1|15606.1|1
1630559760000|2021-09-02 05:16:00|15608.3|15606.3|15608.3|15606.3|15608.7|15606.7|15608.2|15606.2|4
1630559770000|2021-09-02 05:16:10|15608.2|15606.2|15608|15606|15608.2|15606.2|15607.8|15605.8|5
1630559780000|2021-09-02 05:16:20|15608.1|15606.1|15608.5|15606.5|15608.6|15606.6|15608|15606|3
1630559790000|2021-09-02 05:16:30|15608.6|15606.6|15608.2|15606.2|15608.6|15606.6|15608|15606|1
1630559800000|2021-09-02 05:16:40|15608.3|15606.3|15607.6|15605.6|15608.5|15606.5|15607.6|15605.6|2
1630559810000|2021-09-02 05:16:50|15607.3|15605.3|15607|15605|15607.3|15605.3|15606.6|15604.6|37
1630559820000|2021-09-02 05:17:00|15606.8|15604.8|15607.2|15605.2|15607.3|15605.3|15606.8|15604.8|9
1630559830000|2021-09-02 05:17:10|15607.1|15605.1|15607|15605|15607.3|15605.3|15606.8|15604.8|10
1630559840000|2021-09-02 05:17:20|15607.1|15605.1|15607|15605|15607.2|15605.2|15606.8|15604.8|4
1630559850000|2021-09-02 05:17:30|15607.1|15605.1|15607|15605|15607.1|15605.1|15606.8|15604.8|0
1630559860000|2021-09-02 05:17:40|15606.8|15604.8|15607.5|15605.5|15607.6|15605.6|15606.8|15604.8|6
1630559870000|2021-09-02 05:17:50|15607.3|15605.3|15607.5|15605.5|15607.8|15605.8|15607.3|15605.3|9
1630559880000|2021-09-02 05:18:00|15607.3|15605.3|15607.2|15605.2|15607.6|15605.6|15607.2|15605.2|5
1630559890000|2021-09-02 05:18:10|15607.3|15605.3|15607.2|15605.2|15607.3|15605.3|15607.2|15605.2|0
1630559900000|2021-09-02 05:18:20|15607.3|15605.3|15606.7|15604.7|15607.3|15605.3|15606.7|15604.7|1
1630559910000|2021-09-02 05:18:30|15606.6|15604.6|15606.7|15604.7|15607|15605|15606.5|15604.5|6
1630559920000|2021-09-02 05:18:40|15606.6|15604.6|15607.2|15605.2|15607.2|15605.2|15606.6|15604.6|3
1630559930000|2021-09-02 05:18:50|15607.1|15605.1|15607.3|15605.3|15607.3|15605.3|15607|15605|0
1630559940000|2021-09-02 05:19:00|15607.2|15605.2|15607.2|15605.2|15607.3|15605.3|15607|15605|1
1630559950000|2021-09-02 05:19:10|15607|15605|15607.2|15605.2|15607.6|15605.6|15607|15605|3
1630559960000|2021-09-02 05:19:20|15607.3|15605.3|15607.3|15605.3|15607.7|15605.7|15607.3|15605.3|3
1630559970000|2021-09-02 05:19:30|15607.5|15605.5|15607.6|15605.6|15607.6|15605.6|15607.3|15605.3|1
1630559980000|2021-09-02 05:19:40|15607.5|15605.5|15607.5|15605.5|15607.6|15605.6|15607.3|15605.3|3
1630559990000|2021-09-02 05:19:50|15607.2|15605.2|15607.2|15605.2|15607.5|15605.5|15607.1|15605.1|4
1630560000000|2021-09-02 05:20:00|15607.1|15605.1|15607.5|15605.5|15607.5|15605.5|15607|15605|7
1630560010000|2021-09-02 05:20:10|15607.3|15605.3|15607.2|15605.2|15607.5|15605.5|15606.8|15604.8|6
1630560020000|2021-09-02 05:20:20|15607.1|15605.1|15607.2|15605.2|15607.5|15605.5|15607|15605|1
1630560030000|2021-09-02 05:20:30|15607.1|15605.1|15607|15605|15607.3|15605.3|15607|15605|1
1630560040000|2021-09-02 05:20:40|15606.8|15604.8|15606.2|15604.2|15607|15605|15606.2|15604.2|16
1630560050000|2021-09-02 05:20:50|15606.1|15604.1|15605.7|15603.7|15606.2|15604.2|15605.1|15603.1|34
1630560060000|2021-09-02 05:21:00|15606.1|15604.1|15606.5|15604.5|15606.5|15604.5|15605.7|15603.7|27
1630560070000|2021-09-02 05:21:10|15606.6|15604.6|15606.7|15604.7|15607|15605|15606.5|15604.5|5
1630560080000|2021-09-02 05:21:20|15606.8|15604.8|15606.7|15604.7|15606.8|15604.8|15606.6|15604.6|2
1630560090000|2021-09-02 05:21:30|15606.8|15604.8|15607.2|15605.2|15607.2|15605.2|15606.8|15604.8|9
1630560100000|2021-09-02 05:21:40|15607.3|15605.3|15607.2|15605.2|15607.3|15605.3|15607.2|15605.2|0
1630560110000|2021-09-02 05:21:50|15607.3|15605.3|15607|15605|15607.3|15605.3|15607|15605|1
1630560120000|2021-09-02 05:22:00|15606.8|15604.8|15607.2|15605.2|15607.3|15605.3|15606.7|15604.7|10
1630560130000|2021-09-02 05:22:10|15607.1|15605.1|15608|15606|15608.1|15606.1|15607.1|15605.1|12
1630560140000|2021-09-02 05:22:20|15608.1|15606.1|15607.5|15605.5|15608.1|15606.1|15607.5|15605.5|11
1630560150000|2021-09-02 05:22:30|15607.6|15605.6|15607.5|15605.5|15607.7|15605.7|15607.3|15605.3|3
1630560160000|2021-09-02 05:22:40|15607.3|15605.3|15607.5|15605.5|15607.7|15605.7|15607.3|15605.3|1
1630560170000|2021-09-02 05:22:50|15607.6|15605.6|15607.1|15605.1|15607.6|15605.6|15606.8|15604.8|6
1630560180000|2021-09-02 05:23:00|15607.2|15605.2|15607.2|15605.2|15607.3|15605.3|15607|15605|4
1630560190000|2021-09-02 05:23:10|15607.3|15605.3|15607.7|15605.7|15607.7|15605.7|15607.3|15605.3|1
1630560200000|2021-09-02 05:23:20|15607.8|15605.8|15607.8|15605.8|15608|15606|15607.5|15605.5|2
1630560210000|2021-09-02 05:23:30|15608|15606|15608|15606|15608|15606|15607.8|15605.8|2
1630560220000|2021-09-02 05:23:40|15608.1|15606.1|15608|15606|15608.1|15606.1|15608|15606|2
1630560230000|2021-09-02 05:23:50|15608.1|15606.1|15608.6|15606.6|15608.6|15606.6|15608.1|15606.1|12
1630560240000|2021-09-02 05:24:00|15608.7|15606.7|15609|15607|15609.1|15607.1|15608.6|15606.6|8
1630560250000|2021-09-02 05:24:10|15609.1|15607.1|15609.2|15607.2|15609.2|15607.2|15609|15607|6
1630560260000|2021-09-02 05:24:20|15609.3|15607.3|15610|15608|15610.1|15608.1|15609.3|15607.3|16
1630560270000|2021-09-02 05:24:30|15609.8|15607.8|15610|15608|15610.1|15608.1|15609.8|15607.8|1
1630560280000|2021-09-02 05:24:40|15610.1|15608.1|15610.2|15608.2|15610.5|15608.5|15610.1|15608.1|4
1630560290000|2021-09-02 05:24:50|15610.3|15608.3|15611|15609|15611|15609|15610.3|15608.3|16
1630560300000|2021-09-02 05:25:00|15611.1|15609.1|15611.2|15609.2|15611.2|15609.2|15610.7|15608.7|11
1630560310000|2021-09-02 05:25:10|15611.1|15609.1|15611|15609|15611.1|15609.1|15610.6|15608.6|2
1630560320000|2021-09-02 05:25:20|15610.8|15608.8|15611|15609|15611.1|15609.1|15610.7|15608.7|3
1630560330000|2021-09-02 05:25:30|15610.8|15608.8|15610.7|15608.7|15611|15609|15610.7|15608.7|0
1630560340000|2021-09-02 05:25:40|15610.8|15608.8|15610.7|15608.7|15611|15609|15610.5|15608.5|1
1630560350000|2021-09-02 05:25:50|15610.6|15608.6|15610.6|15608.6|15610.8|15608.8|15610.5|15608.5|4
1630560360000|2021-09-02 05:26:00|15610.5|15608.5|15610.5|15608.5|15611|15609|15610.5|15608.5|6
1630560370000|2021-09-02 05:26:10|15610.6|15608.6|15610.5|15608.5|15610.6|15608.6|15610.5|15608.5|0
1630560380000|2021-09-02 05:26:20|15610.6|15608.6|15610.8|15608.8|15611|15609|15610.6|15608.6|1
1630560390000|2021-09-02 05:26:30|15610.7|15608.7|15610.8|15608.8|15611|15609|15610.7|15608.7|0
1630560400000|2021-09-02 05:26:40|15611|15609|15611.3|15609.3|15611.3|15609.3|15611|15609|10
1630560410000|2021-09-02 05:26:50|15611.2|15609.2|15610.7|15608.7|15611.3|15609.3|15610.7|15608.7|6
1630560420000|2021-09-02 05:27:00|15610.8|15608.8|15611|15609|15611.2|15609.2|15610.8|15608.8|6
1630560430000|2021-09-02 05:27:10|15610.8|15608.8|15610.6|15608.6|15611|15609|15610.5|15608.5|24
1630560440000|2021-09-02 05:27:20|15610.7|15608.7|15610.5|15608.5|15611|15609|15610.5|15608.5|1
1630560450000|2021-09-02 05:27:30|15610.3|15608.3|15610.7|15608.7|15610.7|15608.7|15610.3|15608.3|0
1630560460000|2021-09-02 05:27:40|15610.6|15608.6|15610.7|15608.7|15610.7|15608.7|15610.5|15608.5|0
1630560470000|2021-09-02 05:27:50|15610.8|15608.8|15611|15609|15611.2|15609.2|15610.7|15608.7|4
1630560480000|2021-09-02 05:28:00|15611.1|15609.1|15610.5|15608.5|15611.1|15609.1|15610.5|15608.5|1
1630560490000|2021-09-02 05:28:10|15610.2|15608.2|15610.2|15608.2|15610.3|15608.3|15610.2|15608.2|4
1630560500000|2021-09-02 05:28:20|15610.3|15608.3|15610.3|15608.3|15610.3|15608.3|15610.2|15608.2|1
1630560510000|2021-09-02 05:28:30|15610.5|15608.5|15610.5|15608.5|15610.5|15608.5|15610.1|15608.1|5
1630560520000|2021-09-02 05:28:40|15610.3|15608.3|15610|15608|15610.5|15608.5|15610|15608|0
1630560530000|2021-09-02 05:28:50|15610.1|15608.1|15610.7|15608.7|15610.8|15608.8|15610.1|15608.1|4
1630560540000|2021-09-02 05:29:00|15610.8|15608.8|15610.7|15608.7|15611.2|15609.2|15610.5|15608.5|9
1630560550000|2021-09-02 05:29:10|15610.8|15608.8|15610.7|15608.7|15611.2|15609.2|15610.7|15608.7|2
1630560560000|2021-09-02 05:29:20|15610.8|15608.8|15611.2|15609.2|15611.3|15609.3|15610.7|15608.7|2
1630560570000|2021-09-02 05:29:30|15611.1|15609.1|15611.3|15609.3|15611.3|15609.3|15611|15609|2
1630560580000|2021-09-02 05:29:40|15611.2|15609.2|15611|15609|15611.3|15609.3|15611|15609|3
1630560590000|2021-09-02 05:29:50|15610.5|15608.5|15611|15609|15611|15609|15610.5|15608.5|3
1630560600000|2021-09-02 05:30:00|15610.8|15608.8|15611.2|15609.2|15611.3|15609.3|15610.8|15608.8|20
1630560610000|2021-09-02 05:30:10|15611.3|15609.3|15611.2|15609.2|15611.7|15609.7|15611.1|15609.1|18
1630560620000|2021-09-02 05:30:20|15611.3|15609.3|15611|15609|15611.5|15609.5|15611|15609|2
1630560630000|2021-09-02 05:30:30|15610.8|15608.8|15610.5|15608.5|15611|15609|15610.5|15608.5|6
1630560640000|2021-09-02 05:30:40|15610.6|15608.6|15610.7|15608.7|15611|15609|15610.5|15608.5|1
1630560650000|2021-09-02 05:30:50|15610.8|15608.8|15610.8|15608.8|15611|15609|15610.8|15608.8|4
1630560660000|2021-09-02 05:31:00|15611|15609|15611|15609|15611.3|15609.3|15610.7|15608.7|6
1630560670000|2021-09-02 05:31:10|15610.8|15608.8|15610.7|15608.7|15611|15609|15610.5|15608.5|6
1630560680000|2021-09-02 05:31:20|15610.6|15608.6|15610.2|15608.2|15610.7|15608.7|15610.1|15608.1|5
1630560690000|2021-09-02 05:31:30|15610.1|15608.1|15610|15608|15610.2|15608.2|15610|15608|1
1630560700000|2021-09-02 05:31:40|15610.1|15608.1|15610.5|15608.5|15610.5|15608.5|15610|15608|8
1630560710000|2021-09-02 05:31:50|15610.3|15608.3|15610.2|15608.2|15610.6|15608.6|15610.1|15608.1|6
1630560720000|2021-09-02 05:32:00|15610.3|15608.3|15610.5|15608.5|15610.6|15608.6|15610.2|15608.2|6
1630560730000|2021-09-02 05:32:10|15610.6|15608.6|15610.2|15608.2|15610.6|15608.6|15610.1|15608.1|1
1630560740000|2021-09-02 05:32:20|15610.1|15608.1|15610.2|15608.2|15610.2|15608.2|15610.1|15608.1|0
1630560750000|2021-09-02 05:32:30|15610.3|15608.3|15610.6|15608.6|15610.6|15608.6|15610.2|15608.2|2
1630560760000|2021-09-02 05:32:40|15610.5|15608.5|15610.5|15608.5|15610.6|15608.6|15610.5|15608.5|1
1630560770000|2021-09-02 05:32:50|15610.3|15608.3|15610.5|15608.5|15610.6|15608.6|15610.3|15608.3|1
1630560780000|2021-09-02 05:33:00|15610.6|15608.6|15610.2|15608.2|15610.7|15608.7|15610.2|15608.2|4
1630560790000|2021-09-02 05:33:10|15610.1|15608.1|15610.5|15608.5|15610.5|15608.5|15610.1|15608.1|2
1630560800000|2021-09-02 05:33:20|||||||||1
1630560810000|2021-09-02 05:33:30|15610.6|15608.6|15611.2|15609.2|15611.2|15609.2|15610.6|15608.6|10
1630560820000|2021-09-02 05:33:40|15611.1|15609.1|15611|15609|15611.3|15609.3|15611|15609|5
1630560830000|2021-09-02 05:33:50|15611.1|15609.1|15611.2|15609.2|15611.5|15609.5|15611|15609|11
1630560840000|2021-09-02 05:34:00|15611.1|15609.1|15611.5|15609.5|15611.5|15609.5|15611.1|15609.1|1
1630560850000|2021-09-02 05:34:10|15611.6|15609.6|15612.2|15610.2|15612.2|15610.2|15611.6|15609.6|10
1630560860000|2021-09-02 05:34:20|15612.1|15610.1|15612.2|15610.2|15612.2|15610.2|15612.1|15610.1|7
1630560870000|2021-09-02 05:34:30|15612.1|15610.1|15611.6|15609.6|15612.1|15610.1|15611.6|15609.6|7
1630560880000|2021-09-02 05:34:40|15611.5|15609.5|15611.6|15609.6|15611.8|15609.8|15611.2|15609.2|6
1630560890000|2021-09-02 05:34:50|15611.5|15609.5|15611.1|15609.1|15611.5|15609.5|15611|15609|11
1630560900000|2021-09-02 05:35:00|15611|15609|15611.5|15609.5|15611.6|15609.6|15611|15609|5
1630560910000|2021-09-02 05:35:10|15611.3|15609.3|15611.2|15609.2|15611.5|15609.5|15611.2|15609.2|6
1630560920000|2021-09-02 05:35:20|15611.3|15609.3|15611.6|15609.6|15611.6|15609.6|15611.2|15609.2|0
1630560930000|2021-09-02 05:35:30|15611.7|15609.7|15612.3|15610.3|15613.1|15611.1|15611.7|15609.7|47
1630560940000|2021-09-02 05:35:40|15612.5|15610.5|15613|15611|15613.3|15611.3|15612.5|15610.5|18
1630560950000|2021-09-02 05:35:50|15613.1|15611.1|15613.2|15611.2|15613.3|15611.3|15613|15611|3
1630560960000|2021-09-02 05:36:00|15613.3|15611.3|15613.2|15611.2|15613.3|15611.3|15613|15611|13
1630560970000|2021-09-02 05:36:10|15613.1|15611.1|15613.5|15611.5|15613.5|15611.5|15613|15611|2
1630560980000|2021-09-02 05:36:20|15613.3|15611.3|15613|15611|15613.5|15611.5|15613|15611|6
1630560990000|2021-09-02 05:36:30|15613.1|15611.1|15613|15611|15613.2|15611.2|15613|15611|4
1630561000000|2021-09-02 05:36:40|15613.1|15611.1|15612.6|15610.6|15613.1|15611.1|15612.6|15610.6|10
1630561010000|2021-09-02 05:36:50|15612.7|15610.7|15612.7|15610.7|15613|15611|15612.5|15610.5|2
1630561020000|2021-09-02 05:37:00|15612.6|15610.6|15612.5|15610.5|15613|15611|15612.3|15610.3|7
1630561030000|2021-09-02 05:37:10|15612.6|15610.6|15612.5|15610.5|15612.7|15610.7|15612.3|15610.3|4
1630561040000|2021-09-02 05:37:20|15612.6|15610.6|15612.7|15610.7|15612.7|15610.7|15612.5|15610.5|22
1630561050000|2021-09-02 05:37:30|15612.8|15610.8|15612.7|15610.7|15613.1|15611.1|15612.5|15610.5|6
1630561060000|2021-09-02 05:37:40|15612.8|15610.8|15612.7|15610.7|15613|15611|15612.7|15610.7|2
1630561070000|2021-09-02 05:37:50|15612.8|15610.8|15613|15611|15613.1|15611.1|15612.7|15610.7|1
1630561080000|2021-09-02 05:38:00|15612.8|15610.8|15612.7|15610.7|15613.1|15611.1|15612.7|15610.7|2
1630561090000|2021-09-02 05:38:10|15612.8|15610.8|15612.6|15610.6|15612.8|15610.8|15612.5|15610.5|0
1630561100000|2021-09-02 05:38:20|15612.5|15610.5|15612.8|15610.8|15613|15611|15612.3|15610.3|4
1630561110000|2021-09-02 05:38:30|15612.7|15610.7|15612.7|15610.7|15613|15611|15612.7|15610.7|0
1630561120000|2021-09-02 05:38:40|15612.8|15610.8|15613|15611|15613|15611|15612.7|15610.7|3
1630561130000|2021-09-02 05:38:50|15613.1|15611.1|15613.7|15611.7|15613.8|15611.8|15613.1|15611.1|18
1630561140000|2021-09-02 05:39:00|15613.8|15611.8|15614.2|15612.2|15614.2|15612.2|15613.8|15611.8|15
1630561150000|2021-09-02 05:39:10|15614.3|15612.3|15616|15614|15616.5|15614.5|15614.2|15612.2|78
1630561160000|2021-09-02 05:39:20|15615.8|15613.8|15616.2|15614.2|15616.2|15614.2|15615.7|15613.7|13
1630561170000|2021-09-02 05:39:30|15616|15614|15616.8|15614.8|15616.8|15614.8|15616|15614|36
1630561180000|2021-09-02 05:39:40|15617|15615|15617.2|15615.2|15617.3|15615.3|15617|15615|13
1630561190000|2021-09-02 05:39:50|15617.3|15615.3|15618.1|15616.1|15618.3|15616.3|15617.2|15615.2|50
1630561200000|2021-09-02 05:40:00|15618.3|15616.3|15618.7|15616.7|15619.2|15617.2|15618.3|15616.3|30
1630561210000|2021-09-02 05:40:10|15618.6|15616.6|15617.8|15615.8|15618.7|15616.7|15617.6|15615.6|25
1630561220000|2021-09-02 05:40:20|15618|15616|15618|15616|15618|15616|15617.2|15615.2|5
1630561230000|2021-09-02 05:40:30|15617.7|15615.7|15618.2|15616.2|15618.5|15616.5|15617.7|15615.7|4
1630561240000|2021-09-02 05:40:40|15618.3|15616.3|15617.8|15615.8|15618.3|15616.3|15617.8|15615.8|14
1630561250000|2021-09-02 05:40:50|15618|15616|15617.6|15615.6|15618.1|15616.1|15617.5|15615.5|14
1630561260000|2021-09-02 05:41:00|15617.7|15615.7|15617.3|15615.3|15617.8|15615.8|15617.3|15615.3|9
1630561270000|2021-09-02 05:41:10|15617.5|15615.5|15616.8|15614.8|15617.6|15615.6|15616.8|15614.8|8
1630561280000|2021-09-02 05:41:20|15617.1|15615.1|15616.7|15614.7|15617.2|15615.2|15616.7|15614.7|4
1630561290000|2021-09-02 05:41:30|15616.6|15614.6|15616.7|15614.7|15616.7|15614.7|15616.2|15614.2|9
1630561300000|2021-09-02 05:41:40|15616.6|15614.6|15616.5|15614.5|15616.7|15614.7|15616.2|15614.2|2
1630561310000|2021-09-02 05:41:50|15616.6|15614.6|15616.2|15614.2|15616.6|15614.6|15616.2|15614.2|3
1630561320000|2021-09-02 05:42:00|15616.3|15614.3|15616.6|15614.6|15617.1|15615.1|15616|15614|4
1630561330000|2021-09-02 05:42:10|15616.5|15614.5|15616.2|15614.2|15616.7|15614.7|15616|15614|3
1630561340000|2021-09-02 05:42:20|15616.1|15614.1|15616|15614|15616.5|15614.5|15615.8|15613.8|5
1630561350000|2021-09-02 05:42:30|15615.8|15613.8|15616.2|15614.2|15616.2|15614.2|15615.5|15613.5|3
1630561360000|2021-09-02 05:42:40|15616.3|15614.3|15616.5|15614.5|15616.6|15614.6|15616.2|15614.2|2
1630561370000|2021-09-02 05:42:50|15616.3|15614.3|15615.5|15613.5|15616.3|15614.3|15615.3|15613.3|13
1630561380000|2021-09-02 05:43:00|15615.6|15613.6|15615.5|15613.5|15615.6|15613.6|15615.5|15613.5|2
1630561390000|2021-09-02 05:43:10|15615.6|15613.6|15616.2|15614.2|15616.3|15614.3|15615.6|15613.6|5
1630561400000|2021-09-02 05:43:20|15616.1|15614.1|15616|15614|15616.3|15614.3|15615.6|15613.6|3
1630561410000|2021-09-02 05:43:30|15616.1|15614.1|15616|15614|15616.2|15614.2|15616|15614|2
1630561420000|2021-09-02 05:43:40|15616.1|15614.1|15616.2|15614.2|15616.2|15614.2|15616.1|15614.1|0
1630561430000|2021-09-02 05:43:50|15616.3|15614.3|15616.5|15614.5|15616.5|15614.5|15616|15614|3
1630561440000|2021-09-02 05:44:00|15616.6|15614.6|15616.5|15614.5|15616.7|15614.7|15616.1|15614.1|5
1630561450000|2021-09-02 05:44:10|15616.6|15614.6|15616.5|15614.5|15616.6|15614.6|15616.1|15614.1|1
1630561460000|2021-09-02 05:44:20|15616.3|15614.3|15616|15614|15616.7|15614.7|15616|15614|2
1630561470000|2021-09-02 05:44:30|15615.8|15613.8|15615.5|15613.5|15616|15614|15615.5|15613.5|13
1630561480000|2021-09-02 05:44:40|15615.6|15613.6|15616.2|15614.2|15616.2|15614.2|15615.5|15613.5|5
1630561490000|2021-09-02 05:44:50|15616.1|15614.1|15616.2|15614.2|15616.5|15614.5|15616|15614|6
1630561500000|2021-09-02 05:45:00|15616.3|15614.3|15616.3|15614.3|15616.5|15614.5|15616.2|15614.2|0
1630561510000|2021-09-02 05:45:10|15616.5|15614.5|15616.2|15614.2|15616.5|15614.5|15616.1|15614.1|2
1630561520000|2021-09-02 05:45:20|15616.3|15614.3|15616.2|15614.2|15616.5|15614.5|15616.1|15614.1|1
1630561530000|2021-09-02 05:45:30|15616.3|15614.3|15616.2|15614.2|15616.6|15614.6|15616.1|15614.1|3
1630561540000|2021-09-02 05:45:40|15616.3|15614.3|15616.2|15614.2|15616.3|15614.3|15616.1|15614.1|0
1630561550000|2021-09-02 05:45:50|15616.3|15614.3|15616|15614|15616.5|15614.5|15615.8|15613.8|5
1630561560000|2021-09-02 05:46:00|15615.8|15613.8|15616|15614|15616|15614|15615.7|15613.7|0
1630561570000|2021-09-02 05:46:10|15615.8|15613.8|15615.5|15613.5|15616|15614|15615.5|15613.5|3
1630561580000|2021-09-02 05:46:20|15615.6|15613.6|15615.7|15613.7|15616.2|15614.2|15615.5|15613.5|12
1630561590000|2021-09-02 05:46:30|15615.6|15613.6|15615.2|15613.2|15615.6|15613.6|15614.8|15612.8|14
1630561600000|2021-09-02 05:46:40|15615.1|15613.1|15615.5|15613.5|15615.8|15613.8|15615.1|15613.1|13
1630561610000|2021-09-02 05:46:50|15615.3|15613.3|15615.2|15613.2|15615.3|15613.3|15615|15613|9
1630561620000|2021-09-02 05:47:00|15615.1|15613.1|15615.2|15613.2|15615.3|15613.3|15615|15613|4
1630561630000|2021-09-02 05:47:10|15615.1|15613.1|15615.2|15613.2|15615.8|15613.8|15615.1|15613.1|14
1630561640000|2021-09-02 05:47:20|15615.1|15613.1|15614.7|15612.7|15615.1|15613.1|15614.7|15612.7|2
1630561650000|2021-09-02 05:47:30|15614.8|15612.8|15614.7|15612.7|15615|15613|15614.7|15612.7|0
1630561660000|2021-09-02 05:47:40|15614.6|15612.6|15614.7|15612.7|15614.7|15612.7|15614.5|15612.5|1
1630561670000|2021-09-02 05:47:50|15614.6|15612.6|15614.2|15612.2|15614.8|15612.8|15614.2|15612.2|12
1630561680000|2021-09-02 05:48:00|15614.1|15612.1|15613.6|15611.6|15614.1|15612.1|15613.6|15611.6|14
1630561690000|2021-09-02 05:48:10|15613.7|15611.7|15613.7|15611.7|15614|15612|15613.6|15611.6|2
1630561700000|2021-09-02 05:48:20|15613.8|15611.8|15613.5|15611.5|15614|15612|15613.1|15611.1|9
1630561710000|2021-09-02 05:48:30|15613.3|15611.3|15613.2|15611.2|15613.5|15611.5|15613|15611|5
1630561720000|2021-09-02 05:48:40|15613.3|15611.3|15613.2|15611.2|15613.5|15611.5|15613.1|15611.1|0
1630561730000|2021-09-02 05:48:50|15613.3|15611.3|15613.5|15611.5|15614|15612|15613.2|15611.2|11
1630561740000|2021-09-02 05:49:00|15613.3|15611.3|15613.7|15611.7|15614|15612|15613.3|15611.3|5
1630561750000|2021-09-02 05:49:10|15613.8|15611.8|15614.5|15612.5|15614.5|15612.5|15613.7|15611.7|9
1630561760000|2021-09-02 05:49:20|15614.6|15612.6|15614.5|15612.5|15614.6|15612.6|15614.5|15612.5|1
1630561770000|2021-09-02 05:49:30|15614.6|15612.6|15614.5|15612.5|15614.6|15612.6|15614.1|15612.1|4
1630561780000|2021-09-02 05:49:40|15614.3|15612.3|15614.2|15612.2|15614.6|15612.6|15614|15612|4
1630561790000|2021-09-02 05:49:50|15614.3|15612.3|15614|15612|15614.5|15612.5|15614|15612|3
1630561800000|2021-09-02 05:50:00|15613.8|15611.8|15614|15612|15614.1|15612.1|15613.7|15611.7|4
1630561810000|2021-09-02 05:50:10|15613.8|15611.8|15613.7|15611.7|15613.8|15611.8|15613.7|15611.7|0
1630561820000|2021-09-02 05:50:20|15613.6|15611.6|15614.2|15612.2|15614.2|15612.2|15613.6|15611.6|1
1630561830000|2021-09-02 05:50:30|15614.1|15612.1|15614.5|15612.5|15614.5|15612.5|15614|15612|0
1630561840000|2021-09-02 05:50:40|15614.3|15612.3|15613.8|15611.8|15614.3|15612.3|15613.8|15611.8|2
1630561850000|2021-09-02 05:50:50|15614|15612|15614.5|15612.5|15614.6|15612.6|15613.8|15611.8|0
1630561860000|2021-09-02 05:51:00|15614.3|15612.3|15613.7|15611.7|15614.5|15612.5|15613.6|15611.6|9
1630561870000|2021-09-02 05:51:10|15613.8|15611.8|15613.8|15611.8|15613.8|15611.8|15613.6|15611.6|1
1630561880000|2021-09-02 05:51:20|15613.7|15611.7|15613.7|15611.7|15614|15612|15613.7|15611.7|1
1630561890000|2021-09-02 05:51:30|15613.8|15611.8|15614.2|15612.2|15614.2|15612.2|15613.8|15611.8|8
1630561900000|2021-09-02 05:51:40|15614.1|15612.1|15614.1|15612.1|15614.2|15612.2|15613.8|15611.8|0
1630561910000|2021-09-02 05:51:50|15614.2|15612.2|15614.5|15612.5|15614.5|15612.5|15614.2|15612.2|1
1630561920000|2021-09-02 05:52:00|15614.3|15612.3|15614.2|15612.2|15614.5|15612.5|15614.1|15612.1|18
1630561930000|2021-09-02 05:52:10|15614.1|15612.1|15614.5|15612.5|15614.6|15612.6|15614.1|15612.1|8
1630561940000|2021-09-02 05:52:20|15614.6|15612.6|15614.5|15612.5|15614.6|15612.6|15614.5|15612.5|2
1630561950000|2021-09-02 05:52:30|15614.6|15612.6|15615|15613|15615.1|15613.1|15614.5|15612.5|6
1630561960000|2021-09-02 05:52:40|15615.1|15613.1|15615.2|15613.2|15615.2|15613.2|15615|15613|0
1630561970000|2021-09-02 05:52:50|15615.1|15613.1|15615.1|15613.1|15615.2|15613.2|15615.1|15613.1|0
1630561980000|2021-09-02 05:53:00|15615|15613|15615|15613|15615.1|15613.1|15614.8|15612.8|7
1630561990000|2021-09-02 05:53:10|15614.8|15612.8|15614.5|15612.5|15615|15613|15614.5|15612.5|1
1630562000000|2021-09-02 05:53:20|15614.6|15612.6|15614.7|15612.7|15615|15613|15614.5|15612.5|0
1630562010000|2021-09-02 05:53:30|15614.6|15612.6|15614.5|15612.5|15614.7|15612.7|15614.5|15612.5|4
1630562020000|2021-09-02 05:53:40|15614.6|15612.6|15614.3|15612.3|15614.6|15612.6|15614.2|15612.2|16
1630562030000|2021-09-02 05:53:50|15614.2|15612.2|15613.8|15611.8|15614.8|15612.8|15613.7|15611.7|2
1630562040000|2021-09-02 05:54:00|15614|15612|15613.7|15611.7|15614.1|15612.1|15613|15611|14
1630562050000|2021-09-02 05:54:10|15613.6|15611.6|15613.7|15611.7|15614|15612|15613.5|15611.5|2
1630562060000|2021-09-02 05:54:20|15613.8|15611.8|15613.7|15611.7|15614|15612|15613.5|15611.5|0
1630562070000|2021-09-02 05:54:30|15613.6|15611.6|15612.7|15610.7|15613.7|15611.7|15612.7|15610.7|8
1630562080000|2021-09-02 05:54:40|15612.6|15610.6|15612.7|15610.7|15612.7|15610.7|15612.6|15610.6|3
1630562090000|2021-09-02 05:54:50|15612.8|15610.8|15612.5|15610.5|15612.8|15610.8|15612.5|15610.5|5
1630562100000|2021-09-02 05:55:00|15612.3|15610.3|15612.8|15610.8|15613.1|15611.1|15612.3|15610.3|10
1630562110000|2021-09-02 05:55:10|15613|15611|15613.3|15611.3|15613.5|15611.5|15613|15611|1
1630562120000|2021-09-02 05:55:20|15613.2|15611.2|15613.2|15611.2|15613.3|15611.3|15613.2|15611.2|4
1630562130000|2021-09-02 05:55:30|15613.1|15611.1|15612.8|15610.8|15613.2|15611.2|15612.8|15610.8|5
1630562140000|2021-09-02 05:55:40|15613|15611|15613.2|15611.2|15613.5|15611.5|15612.7|15610.7|8
1630562150000|2021-09-02 05:55:50|15613.3|15611.3|15613.2|15611.2|15613.5|15611.5|15613.2|15611.2|1
1630562160000|2021-09-02 05:56:00|15613.1|15611.1|15612.5|15610.5|15613.1|15611.1|15612.5|15610.5|1
1630562170000|2021-09-02 05:56:10|15612.6|15610.6|15613.2|15611.2|15613.2|15611.2|15612.6|15610.6|7
1630562180000|2021-09-02 05:56:20|15613.1|15611.1|15613|15611|15613.3|15611.3|15612.8|15610.8|3
1630562190000|2021-09-02 05:56:30|15613.1|15611.1|15613.2|15611.2|15613.6|15611.6|15613.1|15611.1|5
1630562200000|2021-09-02 05:56:40|15613.3|15611.3|15613.2|15611.2|15613.3|15611.3|15613.2|15611.2|1
1630562210000|2021-09-02 05:56:50|15613.1|15611.1|15613.2|15611.2|15613.2|15611.2|15613.1|15611.1|1
1630562220000|2021-09-02 05:57:00|15613.3|15611.3|15613.7|15611.7|15614|15612|15613.2|15611.2|10
1630562230000|2021-09-02 05:57:10|15613.8|15611.8|15613.5|15611.5|15613.8|15611.8|15613.3|15611.3|1
1630562240000|2021-09-02 05:57:20|15613.6|15611.6|15613.5|15611.5|15613.7|15611.7|15613.2|15611.2|1
1630562250000|2021-09-02 05:57:30|15613.6|15611.6|15613.7|15611.7|15613.7|15611.7|15613.1|15611.1|2
1630562260000|2021-09-02 05:57:40|15613.8|15611.8|15614|15612|15614.2|15612.2|15613.8|15611.8|0
1630562270000|2021-09-02 05:57:50|15613.8|15611.8|15614.5|15612.5|15614.5|15612.5|15613.7|15611.7|3
1630562280000|2021-09-02 05:58:00|15614.6|15612.6|15614.6|15612.6|15614.7|15612.7|15614.3|15612.3|5
1630562290000|2021-09-02 05:58:10|15614.7|15612.7|15615.5|15613.5|15615.5|15613.5|15614.6|15612.6|6
1630562300000|2021-09-02 05:58:20|15615.6|15613.6|15615.6|15613.6|15615.8|15613.8|15615.5|15613.5|7
1630562310000|2021-09-02 05:58:30|15615.7|15613.7|15615.7|15613.7|15615.8|15613.8|15615.6|15613.6|2
1630562320000|2021-09-02 05:58:40|15615.8|15613.8|15615.7|15613.7|15616.3|15614.3|15615.7|15613.7|13
1630562330000|2021-09-02 05:58:50|15615.8|15613.8|15616|15614|15616.2|15614.2|15615.6|15613.6|8
1630562340000|2021-09-02 05:59:00|15616.1|15614.1|15616.2|15614.2|15616.5|15614.5|15616|15614|6
1630562350000|2021-09-02 05:59:10|15616.3|15614.3|15616.5|15614.5|15616.5|15614.5|15616.1|15614.1|3
1630562360000|2021-09-02 05:59:20|15616.6|15614.6|15616.5|15614.5|15616.7|15614.7|15616.5|15614.5|2
1630562370000|2021-09-02 05:59:30|15616.6|15614.6|15618.2|15616.2|15618.3|15616.3|15616.5|15614.5|24
1630562380000|2021-09-02 05:59:40|15618.3|15616.3|15617.8|15615.8|15619|15617|15617.5|15615.5|21
1630562390000|2021-09-02 05:59:50|15618|15616|15618.2|15616.2|15618.8|15616.8|15617.8|15615.8|25
1630562400000|2021-09-02 06:00:00|15618.1|15616.1|15616.8|15614.8|15618.6|15616.6|15616.3|15614.3|34
1630562410000|2021-09-02 06:00:10|15616.7|15614.7|15617.7|15615.7|15618|15616|15616.7|15614.7|10
1630562420000|2021-09-02 06:00:20|15617.6|15615.6|15618.7|15616.7|15619|15617|15617.3|15615.3|7
1630562430000|2021-09-02 06:00:30|15618.8|15616.8|15618.7|15616.7|15618.8|15616.8|15618.5|15616.5|5
1630562440000|2021-09-02 06:00:40|15618.8|15616.8|15617.6|15615.6|15618.8|15616.8|15617.5|15615.5|7
1630562450000|2021-09-02 06:00:50|15617.7|15615.7|15617.8|15615.8|15618.2|15616.2|15617.5|15615.5|13
1630562460000|2021-09-02 06:01:00|15617.6|15615.6|15617.5|15615.5|15617.7|15615.7|15617.1|15615.1|14
1630562470000|2021-09-02 06:01:10|15617.3|15615.3|15618.1|15616.1|15618.1|15616.1|15617|15615|20
1630562480000|2021-09-02 06:01:20|15618|15616|15617.7|15615.7|15618.2|15616.2|15617.5|15615.5|8
1630562490000|2021-09-02 06:01:30|15617.8|15615.8|15617.7|15615.7|15618.1|15616.1|15617.5|15615.5|6
1630562500000|2021-09-02 06:01:40|15617.6|15615.6|15617.7|15615.7|15617.8|15615.8|15617.5|15615.5|1
1630562510000|2021-09-02 06:01:50|15617.6|15615.6|15617.7|15615.7|15617.7|15615.7|15617.6|15615.6|1
1630562520000|2021-09-02 06:02:00|15617.8|15615.8|15619.2|15617.2|15619.2|15617.2|15617.8|15615.8|20
1630562530000|2021-09-02 06:02:10|15619.1|15617.1|15618.2|15616.2|15619.2|15617.2|15618.2|15616.2|12
1630562540000|2021-09-02 06:02:20|15618.3|15616.3|15618.7|15616.7|15618.8|15616.8|15618.1|15616.1|3
1630562550000|2021-09-02 06:02:30|15618.6|15616.6|15618.7|15616.7|15618.7|15616.7|15618.2|15616.2|11
1630562560000|2021-09-02 06:02:40|15618.6|15616.6|15619.2|15617.2|15619.3|15617.3|15618.5|15616.5|30
1630562570000|2021-09-02 06:02:50|15619.1|15617.1|15619.2|15617.2|15619.3|15617.3|15618.6|15616.6|6
1630562580000|2021-09-02 06:03:00|15619.3|15617.3|15619.7|15617.7|15619.8|15617.8|15619.2|15617.2|29
1630562590000|2021-09-02 06:03:10|15619.6|15617.6|15621|15619|15621.3|15619.3|15619.6|15617.6|81
1630562600000|2021-09-02 06:03:20|15621.1|15619.1|15620.7|15618.7|15621.1|15619.1|15620.7|15618.7|12
1630562610000|2021-09-02 06:03:30|15620.6|15618.6|15619.1|15617.1|15620.6|15618.6|15618.7|15616.7|17
1630562620000|2021-09-02 06:03:40|15619|15617|15619.7|15617.7|15619.7|15617.7|15619|15617|8
1630562630000|2021-09-02 06:03:50|15619.8|15617.8|15619.2|15617.2|15620|15618|15619.1|15617.1|5
1630562640000|2021-09-02 06:04:00|15619.3|15617.3|15619.5|15617.5|15619.7|15617.7|15618.7|15616.7|29
1630562650000|2021-09-02 06:04:10|15619.3|15617.3|15619.2|15617.2|15619.5|15617.5|15619|15617|6
1630562660000|2021-09-02 06:04:20|15619.1|15617.1|15619.7|15617.7|15619.7|15617.7|15619.1|15617.1|3
1630562670000|2021-09-02 06:04:30|15619.6|15617.6|15619.5|15617.5|15620|15618|15619.2|15617.2|6
1630562680000|2021-09-02 06:04:40|15619.6|15617.6|15619.7|15617.7|15619.8|15617.8|15619.2|15617.2|8
1630562690000|2021-09-02 06:04:50|15619.8|15617.8|15619.5|15617.5|15620|15618|15619.2|15617.2|4
1630562700000|2021-09-02 06:05:00|15619.6|15617.6|15619|15617|15619.7|15617.7|15618.6|15616.6|6
1630562710000|2021-09-02 06:05:10|15618.8|15616.8|15619.2|15617.2|15619.5|15617.5|15618.8|15616.8|0
1630562720000|2021-09-02 06:05:20|15619.3|15617.3|15619|15617|15619.8|15617.8|15618.7|15616.7|1
1630562730000|2021-09-02 06:05:30|15619.1|15617.1|15619|15617|15619.2|15617.2|15618.7|15616.7|0
1630562740000|2021-09-02 06:05:40|15618.8|15616.8|15618.5|15616.5|15619|15617|15618.5|15616.5|5
1630562750000|2021-09-02 06:05:50|15618.3|15616.3|15618.5|15616.5|15618.7|15616.7|15618.3|15616.3|2
1630562760000|2021-09-02 06:06:00|15618.6|15616.6|15619.3|15617.3|15619.5|15617.5|15618.5|15616.5|17
1630562770000|2021-09-02 06:06:10|15619.2|15617.2|15619.3|15617.3|15619.3|15617.3|15618.2|15616.2|36
1630562780000|2021-09-02 06:06:20|15619.7|15617.7|15620|15618|15620.3|15618.3|15619.7|15617.7|25
1630562790000|2021-09-02 06:06:30|15620.1|15618.1|15619.7|15617.7|15620.1|15618.1|15619.7|15617.7|6
1630562800000|2021-09-02 06:06:40|15620|15618|15620.2|15618.2|15620.3|15618.3|15619.8|15617.8|4
1630562810000|2021-09-02 06:06:50|15620.1|15618.1|15620.1|15618.1|15620.3|15618.3|15620|15618|7
1630562820000|2021-09-02 06:07:00|15620.2|15618.2|15620.7|15618.7|15620.8|15618.8|15620|15618|6
1630562830000|2021-09-02 06:07:10|15620.6|15618.6|15620.6|15618.6|15620.7|15618.7|15620.5|15618.5|3
1630562840000|2021-09-02 06:07:20|15620.5|15618.5|15620.8|15618.8|15620.8|15618.8|15620.5|15618.5|3
1630562850000|2021-09-02 06:07:30|15620.7|15618.7|15620.5|15618.5|15620.7|15618.7|15620.2|15618.2|8
1630562860000|2021-09-02 06:07:40|15620.3|15618.3|15620.5|15618.5|15620.7|15618.7|15620.3|15618.3|7
1630562870000|2021-09-02 06:07:50|15620.6|15618.6|15621.5|15619.5|15621.6|15619.6|15620.6|15618.6|39
1630562880000|2021-09-02 06:08:00|15621.3|15619.3|15620.7|15618.7|15621.3|15619.3|15620.7|15618.7|10
1630562890000|2021-09-02 06:08:10|15620.8|15618.8|15621.5|15619.5|15621.5|15619.5|15620.8|15618.8|7
1630562900000|2021-09-02 06:08:20|15621.6|15619.6|15621.8|15619.8|15621.8|15619.8|15621.5|15619.5|8
1630562910000|2021-09-02 06:08:30|15621.7|15619.7|15621.7|15619.7|15621.8|15619.8|15621.5|15619.5|18
1630562920000|2021-09-02 06:08:40|15621.8|15619.8|15622.2|15620.2|15622.3|15620.3|15621.8|15619.8|13
1630562930000|2021-09-02 06:08:50|15622.1|15620.1|15622|15620|15622.6|15620.6|15622|15620|10
1630562940000|2021-09-02 06:09:00|15622.1|15620.1|15621.7|15619.7|15622.3|15620.3|15621.6|15619.6|9
1630562950000|2021-09-02 06:09:10|15621.6|15619.6|15621.7|15619.7|15621.7|15619.7|15621.6|15619.6|4
1630562960000|2021-09-02 06:09:20|15621.8|15619.8|15622.1|15620.1|15622.1|15620.1|15621.5|15619.5|12
1630562970000|2021-09-02 06:09:30|15622.5|15620.5|15622.5|15620.5|15623.1|15621.1|15622.1|15620.1|44
1630562980000|2021-09-02 06:09:40|15622.3|15620.3|15622.1|15620.1|15622.5|15620.5|15621.8|15619.8|7
1630562990000|2021-09-02 06:09:50|15622.2|15620.2|15622.6|15620.6|15623.2|15621.2|15622.1|15620.1|29
1630563000000|2021-09-02 06:10:00|15622.5|15620.5|15622|15620|15622.7|15620.7|15621.7|15619.7|5
1630563010000|2021-09-02 06:10:10|15621.8|15619.8|15621.5|15619.5|15621.8|15619.8|15621.1|15619.1|32
1630563020000|2021-09-02 06:10:20|15621.2|15619.2|15621.2|15619.2|15621.5|15619.5|15621.1|15619.1|12
1630563030000|2021-09-02 06:10:30|15621.3|15619.3|15622|15620|15622.3|15620.3|15621.3|15619.3|5
1630563040000|2021-09-02 06:10:40|15621.8|15619.8|15622.2|15620.2|15622.5|15620.5|15621.7|15619.7|30
1630563050000|2021-09-02 06:10:50|15622.1|15620.1|15622.2|15620.2|15622.5|15620.5|15622|15620|7
1630563060000|2021-09-02 06:11:00|15622.1|15620.1|15623|15621|15623.2|15621.2|15622.1|15620.1|11
1630563070000|2021-09-02 06:11:10|15623.1|15621.1|15623.2|15621.2|15624.5|15622.5|15622.8|15620.8|103
1630563080000|2021-09-02 06:11:20|15623.3|15621.3|15623.1|15621.1|15623.5|15621.5|15622.6|15620.6|4
1630563090000|2021-09-02 06:11:30|15623.2|15621.2|15623.5|15621.5|15623.6|15621.6|15622.7|15620.7|27
1630563100000|2021-09-02 06:11:40|15623.7|15621.7|15623.5|15621.5|15623.7|15621.7|15623.3|15621.3|5
1630563110000|2021-09-02 06:11:50|15623.3|15621.3|15623.7|15621.7|15623.8|15621.8|15623.2|15621.2|10
1630563120000|2021-09-02 06:12:00|15624|15622|15623.7|15621.7|15624|15622|15623.6|15621.6|3
1630563130000|2021-09-02 06:12:10|15623.8|15621.8|15623.5|15621.5|15624|15622|15623.3|15621.3|6
1630563140000|2021-09-02 06:12:20|15623.3|15621.3|15624|15622|15624|15622|15623.3|15621.3|4
1630563150000|2021-09-02 06:12:30|15623.8|15621.8|15624.1|15622.1|15624.1|15622.1|15623.7|15621.7|3
1630563160000|2021-09-02 06:12:40|15624|15622|15623.6|15621.6|15624.1|15622.1|15623.6|15621.6|5
1630563170000|2021-09-02 06:12:50|15623.5|15621.5|15623.5|15621.5|15623.5|15621.5|15623.3|15621.3|1
1630563180000|2021-09-02 06:13:00|15623.2|15621.2|15622.7|15620.7|15623.5|15621.5|15622.7|15620.7|16
1630563190000|2021-09-02 06:13:10|15622.6|15620.6|15623.5|15621.5|15623.5|15621.5|15622.6|15620.6|5
1630563200000|2021-09-02 06:13:20|15623.3|15621.3|15623.2|15621.2|15623.7|15621.7|15623.2|15621.2|18
1630563210000|2021-09-02 06:13:30|15623.1|15621.1|15622.8|15620.8|15623.2|15621.2|15622.8|15620.8|3
1630563220000|2021-09-02 06:13:40|15622.6|15620.6|15622.7|15620.7|15622.8|15620.8|15622.5|15620.5|2
1630563230000|2021-09-02 06:13:50|15622.6|15620.6|15622|15620|15622.7|15620.7|15622|15620|12
1630563240000|2021-09-02 06:14:00|15621.8|15619.8|15621.7|15619.7|15622.2|15620.2|15621.6|15619.6|10
1630563250000|2021-09-02 06:14:10|15621.8|15619.8|15620.7|15618.7|15621.8|15619.8|15620.7|15618.7|20
1630563260000|2021-09-02 06:14:20|15620.5|15618.5|15621|15619|15621.3|15619.3|15620.3|15618.3|13
1630563270000|2021-09-02 06:14:30|15621.1|15619.1|15620.3|15618.3|15621.1|15619.1|15620.3|15618.3|5
1630563280000|2021-09-02 06:14:40|15620.2|15618.2|15620.5|15618.5|15620.5|15618.5|15620.1|15618.1|6
1630563290000|2021-09-02 06:14:50|15620.6|15618.6|15620.6|15618.6|15620.6|15618.6|15620.3|15618.3|10
1630563300000|2021-09-02 06:15:00|15620.5|15618.5|15620.2|15618.2|15620.6|15618.6|15620.2|15618.2|15
1630563310000|2021-09-02 06:15:10|15620|15618|15618.7|15616.7|15620|15618|15618.6|15616.6|22
1630563320000|2021-09-02 06:15:20|15618.6|15616.6|15618.1|15616.1|15619|15617|15618.1|15616.1|27
1630563330000|2021-09-02 06:15:30|15618|15616|15618.2|15616.2|15618.5|15616.5|15618|15616|21
1630563340000|2021-09-02 06:15:40|15618.1|15616.1|15618.7|15616.7|15619|15617|15618.1|15616.1|15
1630563350000|2021-09-02 06:15:50|15618.8|15616.8|15618.7|15616.7|15619|15617|15618.7|15616.7|4
1630563360000|2021-09-02 06:16:00|15618.6|15616.6|15618.7|15616.7|15619|15617|15618.3|15616.3|6
1630563370000|2021-09-02 06:16:10|15618.8|15616.8|15618.7|15616.7|15619.3|15617.3|15618.6|15616.6|5
1630563380000|2021-09-02 06:16:20|15618.6|15616.6|15619|15617|15619|15617|15618.6|15616.6|2
1630563390000|2021-09-02 06:16:30|15618.8|15616.8|15619.1|15617.1|15619.1|15617.1|15618.8|15616.8|1
1630563400000|2021-09-02 06:16:40|15619.2|15617.2|15618.7|15616.7|15619.5|15617.5|15618.7|15616.7|11
1630563410000|2021-09-02 06:16:50|15618.8|15616.8|15618.5|15616.5|15619|15617|15618.5|15616.5|1
1630563420000|2021-09-02 06:17:00|15618.6|15616.6|15618.7|15616.7|15618.7|15616.7|15618.2|15616.2|8
1630563430000|2021-09-02 06:17:10|15618.6|15616.6|15618.7|15616.7|15618.7|15616.7|15618.6|15616.6|0
1630563440000|2021-09-02 06:17:20|15618.2|15616.2|15618.2|15616.2|15618.2|15616.2|15618.2|15616.2|4
1630563450000|2021-09-02 06:17:30|15618.5|15616.5|15618.6|15616.6|15618.6|15616.6|15618.3|15616.3|2
1630563460000|2021-09-02 06:17:40|15618.5|15616.5|15618.5|15616.5|15618.7|15616.7|15618.5|15616.5|4
1630563470000|2021-09-02 06:17:50|15618.6|15616.6|15618.5|15616.5|15618.8|15616.8|15618.5|15616.5|8
1630563480000|2021-09-02 06:18:00|15618.6|15616.6|15618.5|15616.5|15618.6|15616.6|15618.2|15616.2|2
1630563490000|2021-09-02 06:18:10|15618.3|15616.3|15618.2|15616.2|15618.3|15616.3|15618.2|15616.2|1
1630563500000|2021-09-02 06:18:20|15618.3|15616.3|15618.5|15616.5|15618.5|15616.5|15618.2|15616.2|0
1630563510000|2021-09-02 06:18:30|15618.7|15616.7|15619|15617|15619|15617|15618.5|15616.5|9
1630563520000|2021-09-02 06:18:40|15619.1|15617.1|15619.2|15617.2|15619.2|15617.2|15619.1|15617.1|3
1630563530000|2021-09-02 06:18:50|15619.1|15617.1|15619.5|15617.5|15619.5|15617.5|15618.7|15616.7|11
1630563540000|2021-09-02 06:19:00|15619.3|15617.3|15618.2|15616.2|15619.3|15617.3|15618.2|15616.2|12
1630563550000|2021-09-02 06:19:10|15618.1|15616.1|15618.2|15616.2|15618.2|15616.2|15618.1|15616.1|0
1630563560000|2021-09-02 06:19:20|15618.1|15616.1|15619|15617|15619.1|15617.1|15618.1|15616.1|6
1630563570000|2021-09-02 06:19:30|15618.8|15616.8|15618.5|15616.5|15619.1|15617.1|15618.3|15616.3|3
1630563580000|2021-09-02 06:19:40|15618.3|15616.3|15618.2|15616.2|15618.5|15616.5|15618.2|15616.2|2
1630563590000|2021-09-02 06:19:50|15618.3|15616.3|15618.5|15616.5|15618.7|15616.7|15618.3|15616.3|5
1630563600000|2021-09-02 06:20:00|15618.3|15616.3|15618.2|15616.2|15618.6|15616.6|15618.1|15616.1|7
1630563610000|2021-09-02 06:20:10|15618.3|15616.3|15618.2|15616.2|15618.3|15616.3|15618.2|15616.2|0
1630563620000|2021-09-02 06:20:20|15618.5|15616.5|15618.7|15616.7|15619|15617|15618.5|15616.5|8
1630563630000|2021-09-02 06:20:30|15618.8|15616.8|15618.7|15616.7|15618.8|15616.8|15618.6|15616.6|2
1630563640000|2021-09-02 06:20:40|15618.8|15616.8|15618.3|15616.3|15618.8|15616.8|15618.2|15616.2|3
1630563650000|2021-09-02 06:20:50|15618.2|15616.2|15617.7|15615.7|15618.2|15616.2|15617.7|15615.7|18
1630563660000|2021-09-02 06:21:00|15618|15616|15618|15616|15618|15616|15617.7|15615.7|4
1630563670000|2021-09-02 06:21:10|15618.1|15616.1|15618|15616|15618.2|15616.2|15617.8|15615.8|1
1630563680000|2021-09-02 06:21:20|15618.1|15616.1|15617.7|15615.7|15618.2|15616.2|15617.7|15615.7|3
1630563690000|2021-09-02 06:21:30|15617.8|15615.8|15617|15615|15618|15616|15616.8|15614.8|44
1630563710000|2021-09-02 06:21:50|15616.8|15614.8|15617|15615|15617|15615|15616.7|15614.7|8
1630563720000|2021-09-02 06:22:00|15617.2|15615.2|15617.2|15615.2|15617.2|15615.2|15617.1|15615.1|6
1630563730000|2021-09-02 06:22:10|15617.1|15615.1|15616.7|15614.7|15617.1|15615.1|15616.6|15614.6|7
1630563740000|2021-09-02 06:22:20|15616.8|15614.8|15616.7|15614.7|15617|15615|15616.6|15614.6|3
1630563750000|2021-09-02 06:22:30|15616.8|15614.8|15616.7|15614.7|15617|15615|15616.7|15614.7|2
1630563760000|2021-09-02 06:22:40|15616.8|15614.8|15617.2|15615.2|15617.2|15615.2|15616.8|15614.8|5
1630563770000|2021-09-02 06:22:50|15617.3|15615.3|15618|15616|15618|15616|15617.2|15615.2|7
1630563780000|2021-09-02 06:23:00|15617.8|15615.8|15618.2|15616.2|15618.2|15616.2|15617.5|15615.5|10
1630563790000|2021-09-02 06:23:10|15618.3|15616.3|15618.2|15616.2|15618.5|15616.5|15618|15616|11
1630563810000|2021-09-02 06:23:30|15618.1|15616.1|15617.6|15615.6|15618.2|15616.2|15617.6|15615.6|8
1630563820000|2021-09-02 06:23:40|15617.7|15615.7|15617.2|15615.2|15617.7|15615.7|15617.2|15615.2|5
1630563830000|2021-09-02 06:23:50|15617.1|15615.1|15617.2|15615.2|15617.3|15615.3|15617.1|15615.1|4
1630563840000|2021-09-02 06:24:00|15617.3|15615.3|15618.8|15616.8|15619.3|15617.3|15617.2|15615.2|31
1630563850000|2021-09-02 06:24:10|15619|15617|15617.7|15615.7|15619.1|15617.1|15617.7|15615.7|6
1630563860000|2021-09-02 06:24:20|15617.8|15615.8|15618.1|15616.1|15618.2|15616.2|15617.8|15615.8|1
1630563870000|2021-09-02 06:24:30|15618|15616|15618.1|15616.1|15618.2|15616.2|15618|15616|1
1630563880000|2021-09-02 06:24:40|15618.2|15616.2|15618.2|15616.2|15618.5|15616.5|15618|15616|4
1630563890000|2021-09-02 06:24:50|15618.3|15616.3|15618.5|15616.5|15618.7|15616.7|15618.3|15616.3|1
1630563900000|2021-09-02 06:25:00|15618.6|15616.6|15617.7|15615.7|15618.7|15616.7|15617.5|15615.5|6
1630563910000|2021-09-02 06:25:10|15617.6|15615.6|15617.2|15615.2|15617.6|15615.6|15617.1|15615.1|2
1630563920000|2021-09-02 06:25:20|15617.3|15615.3|15617.5|15615.5|15617.5|15615.5|15617.2|15615.2|7
1630563930000|2021-09-02 06:25:30|15617.3|15615.3|15617.7|15615.7|15617.7|15615.7|15617.2|15615.2|4
1630563940000|2021-09-02 06:25:40|15617.6|15615.6|15617.6|15615.6|15617.6|15615.6|15617.6|15615.6|0
1630563950000|2021-09-02 06:25:50|15617.7|15615.7|15617.8|15615.8|15617.8|15615.8|15617.7|15615.7|2
1630563960000|2021-09-02 06:26:00|15618.2|15616.2|15618.2|15616.2|15618.6|15616.6|15618.1|15616.1|5
1630563970000|2021-09-02 06:26:10|15618.3|15616.3|15618.5|15616.5|15618.5|15616.5|15618.2|15616.2|0
1630563980000|2021-09-02 06:26:20|15618.6|15616.6|15617.2|15615.2|15618.6|15616.6|15616.8|15614.8|6
1630563990000|2021-09-02 06:26:30|15617.3|15615.3|15617.2|15615.2|15617.6|15615.6|15617|15615|2
1630564000000|2021-09-02 06:26:40|15617.1|15615.1|15617.2|15615.2|15617.5|15615.5|15617|15615|5
1630564010000|2021-09-02 06:26:50|15617.1|15615.1|15617.2|15615.2|15617.2|15615.2|15617|15615|0
1630564020000|2021-09-02 06:27:00|15617.3|15615.3|15617.1|15615.1|15617.3|15615.3|15617|15615|2
1630564030000|2021-09-02 06:27:10|15617|15615|15617|15615|15617.1|15615.1|15616.8|15614.8|2
1630564040000|2021-09-02 06:27:20|15617.1|15615.1|15617.2|15615.2|15617.2|15615.2|15617.1|15615.1|1
1630564050000|2021-09-02 06:27:30|15617.3|15615.3|15617.2|15615.2|15617.5|15615.5|15617.2|15615.2|6
1630564060000|2021-09-02 06:27:40|15617.3|15615.3|15617.2|15615.2|15617.7|15615.7|15617.2|15615.2|1
1630564070000|2021-09-02 06:27:50|15617.3|15615.3|15617.2|15615.2|15617.3|15615.3|15617.2|15615.2|2
1630564080000|2021-09-02 06:28:00|15617|15615|15616.5|15614.5|15617|15615|15616.3|15614.3|13
1630564090000|2021-09-02 06:28:10|15616.3|15614.3|15617.2|15615.2|15617.3|15615.3|15616.3|15614.3|8
1630564100000|2021-09-02 06:28:20|15617.3|15615.3|15617.5|15615.5|15617.5|15615.5|15617.3|15615.3|1
1630564110000|2021-09-02 06:28:30|15617.3|15615.3|15617.7|15615.7|15617.7|15615.7|15617.2|15615.2|3
1630564120000|2021-09-02 06:28:40|15617.6|15615.6|15617.7|15615.7|15617.7|15615.7|15617.5|15615.5|3
1630564130000|2021-09-02 06:28:50|15617.6|15615.6|15617.5|15615.5|15617.6|15615.6|15617.3|15615.3|3
1630564140000|2021-09-02 06:29:00|15617.6|15615.6|15618.2|15616.2|15618.3|15616.3|15617.6|15615.6|8
1630564150000|2021-09-02 06:29:10|15618.1|15616.1|15618|15616|15618.2|15616.2|15618|15616|8
1630564160000|2021-09-02 06:29:20|15618.1|15616.1|15617.7|15615.7|15618.2|15616.2|15617.5|15615.5|3
1630564170000|2021-09-02 06:29:30|15617.6|15615.6|15617.3|15615.3|15617.7|15615.7|15617|15615|12
1630564180000|2021-09-02 06:29:40|15617.2|15615.2|15617.5|15615.5|15617.5|15615.5|15617.2|15615.2|1
1630564190000|2021-09-02 06:29:50|15617.3|15615.3|15617.5|15615.5|15617.6|15615.6|15617.2|15615.2|1
1630564200000|2021-09-02 06:30:00|15617.3|15615.3|15617.1|15615.1|15617.5|15615.5|15617.1|15615.1|0
1630564210000|2021-09-02 06:30:10|15617.2|15615.2|15618|15616|15618.3|15616.3|15617.1|15615.1|25
1630564220000|2021-09-02 06:30:20|15618.1|15616.1|15618.2|15616.2|15618.5|15616.5|15618|15616|4
1630564230000|2021-09-02 06:30:30|15618.1|15616.1|15619|15617|15619|15617|15618|15616|8
1630564240000|2021-09-02 06:30:40|15618.7|15616.7|15618.2|15616.2|15618.7|15616.7|15618.1|15616.1|2
1630564260000|2021-09-02 06:31:00|15618.3|15616.3|15618.2|15616.2|15618.6|15616.6|15618.2|15616.2|6
1630564270000|2021-09-02 06:31:10|15617.7|15615.7|15617.7|15615.7|15618|15616|15617.6|15615.6|6
1630564280000|2021-09-02 06:31:20|15617.8|15615.8|15618.2|15616.2|15618.2|15616.2|15617.8|15615.8|3
1630564290000|2021-09-02 06:31:30|15618.1|15616.1|15617.8|15615.8|15618.1|15616.1|15617.7|15615.7|0
1630564300000|2021-09-02 06:31:40|15617.7|15615.7|15617.7|15615.7|15617.7|15615.7|15617.7|15615.7|1
1630564310000|2021-09-02 06:31:50|15617.8|15615.8|15618.2|15616.2|15618.5|15616.5|15617.8|15615.8|2
1630564320000|2021-09-02 06:32:00|15618.3|15616.3|15618.5|15616.5|15618.6|15616.6|15618.1|15616.1|5
1630564330000|2021-09-02 06:32:10|15618.3|15616.3|15617.7|15615.7|15618.6|15616.6|15617.7|15615.7|13
1630564340000|2021-09-02 06:32:20|||||||||3
1630564350000|2021-09-02 06:32:30|15617.6|15615.6|15617.2|15615.2|15617.6|15615.6|15617.2|15615.2|6
1630564360000|2021-09-02 06:32:40|15617.1|15615.1|15617.3|15615.3|15618|15616|15617.1|15615.1|4
1630564370000|2021-09-02 06:32:50|15617.5|15615.5|15617.7|15615.7|15617.8|15615.8|15617.5|15615.5|1
1630564380000|2021-09-02 06:33:00|15617.8|15615.8|15617.7|15615.7|15617.8|15615.8|15617.3|15615.3|1
1630564390000|2021-09-02 06:33:10|15617.8|15615.8|15617.7|15615.7|15618|15616|15617.6|15615.6|0
1630564400000|2021-09-02 06:33:20|15617.8|15615.8|15618.2|15616.2|15618.2|15616.2|15617.7|15615.7|1
1630564410000|2021-09-02 06:33:30|15618.1|15616.1|15618.2|15616.2|15618.2|15616.2|15618|15616|0
1630564420000|2021-09-02 06:33:40|15618.3|15616.3|15618.2|15616.2|15618.3|15616.3|15618|15616|0
1630564430000|2021-09-02 06:33:50|15618.3|15616.3|15618.2|15616.2|15618.5|15616.5|15618.2|15616.2|1
1630564440000|2021-09-02 06:34:00|15618.3|15616.3|15618.7|15616.7|15618.8|15616.8|15618.1|15616.1|6
1630564450000|2021-09-02 06:34:10|15618.6|15616.6|15619|15617|15619|15617|15618.5|15616.5|0
1630564460000|2021-09-02 06:34:20|15618.8|15616.8|15619|15617|15619|15617|15618.8|15616.8|2
1630564470000|2021-09-02 06:34:30|15619.1|15617.1|15619.2|15617.2|15619.2|15617.2|15619|15617|3
1630564480000|2021-09-02 06:34:40|15619.1|15617.1|15619.5|15617.5|15620|15618|15619.1|15617.1|11
1630564490000|2021-09-02 06:34:50|15619.6|15617.6|15619.3|15617.3|15619.8|15617.8|15619.2|15617.2|3
1630564500000|2021-09-02 06:35:00|15619.2|15617.2|15619.5|15617.5|15619.6|15617.6|15618.7|15616.7|5
1630564510000|2021-09-02 06:35:10|15619.6|15617.6|15620.2|15618.2|15620.2|15618.2|15619.5|15617.5|7
1630564520000|2021-09-02 06:35:20|15620.3|15618.3|15621.2|15619.2|15621.2|15619.2|15620.1|15618.1|24
1630564530000|2021-09-02 06:35:30|15621.1|15619.1|15621|15619|15621.2|15619.2|15621|15619|6
1630564540000|2021-09-02 06:35:40|15621.1|15619.1|15621.2|15619.2|15621.2|15619.2|15621|15619|1
1630564550000|2021-09-02 06:35:50|15621.1|15619.1|15621.7|15619.7|15621.8|15619.8|15621|15619|5
1630564560000|2021-09-02 06:36:00|15621.6|15619.6|15621.7|15619.7|15622.3|15620.3|15621.5|15619.5|27
1630564570000|2021-09-02 06:36:10|15621.8|15619.8|15622.5|15620.5|15622.7|15620.7|15621.7|15619.7|31
1630564580000|2021-09-02 06:36:20|15622.3|15620.3|15622.7|15620.7|15622.8|15620.8|15622.2|15620.2|4
1630564590000|2021-09-02 06:36:30|15622.6|15620.6|15622.7|15620.7|15622.7|15620.7|15622.6|15620.6|0
1630564600000|2021-09-02 06:36:40|15622.8|15620.8|15622.7|15620.7|15623.2|15621.2|15622.7|15620.7|7
1630564610000|2021-09-02 06:36:50|15622.6|15620.6|15622.3|15620.3|15622.7|15620.7|15622|15620|7
1630564620000|2021-09-02 06:37:00|15622|15620|15621.7|15619.7|15622.2|15620.2|15621.7|15619.7|7
1630564630000|2021-09-02 06:37:10|15621.8|15619.8|15621.5|15619.5|15622|15620|15621.5|15619.5|1
1630564640000|2021-09-02 06:37:20|15621.3|15619.3|15621.3|15619.3|15621.5|15619.5|15621.2|15619.2|4
1630564650000|2021-09-02 06:37:30|15621.5|15619.5|15621.1|15619.1|15621.5|15619.5|15620.8|15618.8|9
1630564660000|2021-09-02 06:37:40|15621.2|15619.2|15620.7|15618.7|15621.2|15619.2|15620.5|15618.5|3
1630564670000|2021-09-02 06:37:50|15620.6|15618.6|15620.7|15618.7|15620.8|15618.8|15620.5|15618.5|1
1630564680000|2021-09-02 06:38:00|15620.8|15618.8|15620.7|15618.7|15621.2|15619.2|15620.6|15618.6|3
1630564690000|2021-09-02 06:38:10|15620.8|15618.8|15621.2|15619.2|15621.2|15619.2|15620.7|15618.7|3
1630564700000|2021-09-02 06:38:20|15621.1|15619.1|15620.7|15618.7|15621.1|15619.1|15620.5|15618.5|0
1630564710000|2021-09-02 06:38:30|15620.8|15618.8|15620.7|15618.7|15620.8|15618.8|15620.6|15618.6|3
1630564720000|2021-09-02 06:38:40|15620.6|15618.6|15620.7|15618.7|15620.8|15618.8|15620.3|15618.3|6
1630564730000|2021-09-02 06:38:50|15620.6|15618.6|15620.6|15618.6|15620.7|15618.7|15620.5|15618.5|5
1630564740000|2021-09-02 06:39:00|15620.5|15618.5|15621.2|15619.2|15621.2|15619.2|15620.5|15618.5|8
1630564750000|2021-09-02 06:39:10|15621.3|15619.3|15621.5|15619.5|15621.5|15619.5|15621.3|15619.3|1
1630564760000|2021-09-02 06:39:20|15621.6|15619.6|15621.5|15619.5|15621.7|15619.7|15621.5|15619.5|8
1630564770000|2021-09-02 06:39:30|15621.6|15619.6|15621.5|15619.5|15622|15620|15621.3|15619.3|1
1630564780000|2021-09-02 06:39:40|15621.6|15619.6|15622|15620|15622.1|15620.1|15621.6|15619.6|2
1630564790000|2021-09-02 06:39:50|15622.1|15620.1|15622.2|15620.2|15622.2|15620.2|15622.1|15620.1|4
1630564800000|2021-09-02 06:40:00|15622.1|15620.1|15621.5|15619.5|15622.1|15620.1|15621.2|15619.2|7
1630564810000|2021-09-02 06:40:10|15621.3|15619.3|15621.2|15619.2|15621.3|15619.3|15621.2|15619.2|1
1630564820000|2021-09-02 06:40:20|15621.1|15619.1|15621.5|15619.5|15621.5|15619.5|15621.1|15619.1|1
1630564830000|2021-09-02 06:40:30|15621.3|15619.3|15621.8|15619.8|15621.8|15619.8|15621.3|15619.3|1
1630564840000|2021-09-02 06:40:40|15621.7|15619.7|15622.7|15620.7|15623.1|15621.1|15621.7|15619.7|18
1630564850000|2021-09-02 06:40:50|15622.6|15620.6|15623|15621|15623|15621|15622.6|15620.6|3
1630564860000|2021-09-02 06:41:00|15622.8|15620.8|15622.7|15620.7|15623.1|15621.1|15622.7|15620.7|12
1630564870000|2021-09-02 06:41:10|15622.8|15620.8|15622.7|15620.7|15623|15621|15622.6|15620.6|15
1630564880000|2021-09-02 06:41:20|15622.6|15620.6|15622.6|15620.6|15622.8|15620.8|15622.3|15620.3|4
1630564890000|2021-09-02 06:41:30|15622.7|15620.7|15623|15621|15623|15621|15622.7|15620.7|4
1630564900000|2021-09-02 06:41:40|15622.8|15620.8|15623|15621|15623|15621|15622.8|15620.8|1
1630564910000|2021-09-02 06:41:50|15622.8|15620.8|15622.8|15620.8|15622.8|15620.8|15622.7|15620.7|4
1630564920000|2021-09-02 06:42:00|15622.7|15620.7|15623.1|15621.1|15623.1|15621.1|15622.7|15620.7|5
1630564930000|2021-09-02 06:42:10|15623|15621|15622.5|15620.5|15623|15621|15622.5|15620.5|2
1630564940000|2021-09-02 06:42:20|15622.6|15620.6|15622.7|15620.7|15622.8|15620.8|15622.5|15620.5|2
1630564950000|2021-09-02 06:42:30|15622.6|15620.6|15622.7|15620.7|15622.8|15620.8|15622.6|15620.6|3
1630564960000|2021-09-02 06:42:40|15622.8|15620.8|15622.7|15620.7|15623|15621|15622.6|15620.6|0
1630564970000|2021-09-02 06:42:50|15622.6|15620.6|15622.5|15620.5|15622.7|15620.7|15622.3|15620.3|4
1630564980000|2021-09-02 06:43:00|15622.6|15620.6|15622.7|15620.7|15623.2|15621.2|15622.6|15620.6|9
1630564990000|2021-09-02 06:43:10|15622.6|15620.6|15623.1|15621.1|15623.2|15621.2|15622.5|15620.5|3
1630565000000|2021-09-02 06:43:20|15623|15621|15623|15621|15623.1|15621.1|15623|15621|4
1630565010000|2021-09-02 06:43:30|15623.1|15621.1|15623.2|15621.2|15623.2|15621.2|15623.1|15621.1|1
1630565020000|2021-09-02 06:43:40|15623.1|15621.1|15623.1|15621.1|15623.1|15621.1|15623.1|15621.1|0
1630565030000|2021-09-02 06:43:50|15623|15621|15623|15621|15623|15621|15622.7|15620.7|1
1630565040000|2021-09-02 06:44:00|15622.8|15620.8|15623|15621|15623.3|15621.3|15622.7|15620.7|4
1630565050000|2021-09-02 06:44:10|15623.1|15621.1|15623.2|15621.2|15623.2|15621.2|15623|15621|1
1630565060000|2021-09-02 06:44:20|15623.1|15621.1|15623.2|15621.2|15623.2|15621.2|15623|15621|1
1630565070000|2021-09-02 06:44:30|15623.1|15621.1|15623|15621|15623.1|15621.1|15623|15621|0
1630565080000|2021-09-02 06:44:40|15623.1|15621.1|15623|15621|15623.2|15621.2|15623|15621|0
1630565090000|2021-09-02 06:44:50|15623.1|15621.1|15623.3|15621.3|15623.3|15621.3|15623|15621|2
1630565100000|2021-09-02 06:45:00|15623.2|15621.2|15623|15621|15623.6|15621.6|15623|15621|15
1630565110000|2021-09-02 06:45:10|15623.1|15621.1|15623|15621|15623.2|15621.2|15622.8|15620.8|4
1630565120000|2021-09-02 06:45:20|15623.1|15621.1|15623|15621|15623.2|15621.2|15622.7|15620.7|3
1630565130000|2021-09-02 06:45:30|15623.1|15621.1|15623.2|15621.2|15623.2|15621.2|15623|15621|3
1630565140000|2021-09-02 06:45:40|15623.1|15621.1|15623.2|15621.2|15623.2|15621.2|15623|15621|1
1630565160000|2021-09-02 06:46:00|15623.1|15621.1|15623.5|15621.5|15623.5|15621.5|15623.1|15621.1|5
1630565170000|2021-09-02 06:46:10|15623.3|15621.3|15623.5|15621.5|15623.5|15621.5|15623.3|15621.3|0
1630565180000|2021-09-02 06:46:20|15623.6|15621.6|15624.2|15622.2|15624.2|15622.2|15623.5|15621.5|18
1630565190000|2021-09-02 06:46:30|15624.3|15622.3|15624.6|15622.6|15624.6|15622.6|15624.2|15622.2|28
1630565200000|2021-09-02 06:46:40|15625.2|15623.2|15625.2|15623.2|15625.3|15623.3|15624.7|15622.7|36
1630565210000|2021-09-02 06:46:50|15625.3|15623.3|15625.6|15623.6|15625.7|15623.7|15625.2|15623.2|22
1630565220000|2021-09-02 06:47:00|15625.7|15623.7|15625.7|15623.7|15626.6|15624.6|15625.2|15623.2|53
1630565230000|2021-09-02 06:47:10|15625.8|15623.8|15626.1|15624.1|15626.1|15624.1|15625.7|15623.7|6
1630565240000|2021-09-02 06:47:20|15626.2|15624.2|15626.2|15624.2|15626.6|15624.6|15626.1|15624.1|18
1630565250000|2021-09-02 06:47:30|15626.3|15624.3|15626.6|15624.6|15626.6|15624.6|15626.2|15624.2|8
1630565260000|2021-09-02 06:47:40|15626.7|15624.7|15626.6|15624.6|15627.3|15625.3|15626.6|15624.6|60
1630565270000|2021-09-02 06:47:50|15626.8|15624.8|15626.6|15624.6|15626.8|15624.8|15626.6|15624.6|3
1630565280000|2021-09-02 06:48:00|15626.7|15624.7|15626.3|15624.3|15627.2|15625.2|15625.7|15623.7|37
1630565290000|2021-09-02 06:48:10|15626.2|15624.2|15626.1|15624.1|15626.3|15624.3|15626|15624|4
1630565300000|2021-09-02 06:48:20|15626.2|15624.2|15626.2|15624.2|15626.6|15624.6|15626|15624|12
1630565310000|2021-09-02 06:48:30|15626.1|15624.1|15625.7|15623.7|15626.5|15624.5|15625.7|15623.7|2
1630565320000|2021-09-02 06:48:40|15625.8|15623.8|15625.7|15623.7|15626|15624|15625.6|15623.6|11
1630565330000|2021-09-02 06:48:50|15625.8|15623.8|15625.7|15623.7|15626|15624|15625.6|15623.6|10
1630565340000|2021-09-02 06:49:00|15625.6|15623.6|15625.2|15623.2|15625.7|15623.7|15625.2|15623.2|8
1630565350000|2021-09-02 06:49:10|15625.3|15623.3|15625.5|15623.5|15625.7|15623.7|15625.1|15623.1|5
1630565360000|2021-09-02 06:49:20|15625.3|15623.3|15625.5|15623.5|15625.6|15623.6|15625.3|15623.3|2
1630565370000|2021-09-02 06:49:30|15625.6|15623.6|15625.5|15623.5|15625.7|15623.7|15625.3|15623.3|6
1630565380000|2021-09-02 06:49:40|15625.6|15623.6|15626.6|15624.6|15626.6|15624.6|15625.6|15623.6|20
1630565390000|2021-09-02 06:49:50|15626.7|15624.7|15627.1|15625.1|15627.3|15625.3|15626.7|15624.7|19
1630565400000|2021-09-02 06:50:00|15627.2|15625.2|15627.1|15625.1|15627.2|15625.2|15626.8|15624.8|30
1630565410000|2021-09-02 06:50:10|15627|15625|15626.7|15624.7|15627|15625|15626.6|15624.6|25
1630565420000|2021-09-02 06:50:20|15626.8|15624.8|15627|15625|15627|15625|15626.6|15624.6|7
1630565430000|2021-09-02 06:50:30|15627.1|15625.1|15627.3|15625.3|15627.3|15625.3|15626.8|15624.8|8
1630565440000|2021-09-02 06:50:40|15627.2|15625.2|15628.5|15626.5|15628.5|15626.5|15627.2|15625.2|37
1630565450000|2021-09-02 06:50:50|15628.6|15626.6|15628.3|15626.3|15628.7|15626.7|15628|15626|24
1630565460000|2021-09-02 06:51:00|15628.5|15626.5|15629.1|15627.1|15629.2|15627.2|15628.2|15626.2|29
1630565470000|2021-09-02 06:51:10|15629.2|15627.2|15629.8|15627.8|15629.8|15627.8|15629.2|15627.2|35
1630565480000|2021-09-02 06:51:20|15629.7|15627.7|15629.7|15627.7|15629.8|15627.8|15629.3|15627.3|8
1630565490000|2021-09-02 06:51:30|15629.8|15627.8|15630.2|15628.2|15630.3|15628.3|15629.8|15627.8|26
1630565500000|2021-09-02 06:51:40|15630.3|15628.3|15630.7|15628.7|15631.1|15629.1|15630.3|15628.3|102
1630565510000|2021-09-02 06:51:50|15630.6|15628.6|15629.7|15627.7|15630.6|15628.6|15629.3|15627.3|46
1630565520000|2021-09-02 06:52:00|15629.6|15627.6|15630.2|15628.2|15630.3|15628.3|15629.6|15627.6|22
1630565530000|2021-09-02 06:52:10|15630|15628|15629.7|15627.7|15630|15628|15629.5|15627.5|5
1630565540000|2021-09-02 06:52:20|15629.6|15627.6|15629|15627|15629.6|15627.6|15628.6|15626.6|14
1630565550000|2021-09-02 06:52:30|15628.8|15626.8|15628.7|15626.7|15629.3|15627.3|15628.6|15626.6|23
1630565560000|2021-09-02 06:52:40|15628.5|15626.5|15628.7|15626.7|15629|15627|15628.5|15626.5|4
1630565570000|2021-09-02 06:52:50|15628.6|15626.6|15628.7|15626.7|15628.8|15626.8|15628.2|15626.2|36
1630565580000|2021-09-02 06:53:00|15628.8|15626.8|15628.2|15626.2|15628.8|15626.8|15627.8|15625.8|14
1630565590000|2021-09-02 06:53:10|15628.3|15626.3|15627.7|15625.7|15628.3|15626.3|15627.7|15625.7|4
1630565600000|2021-09-02 06:53:20|15627.6|15625.6|15628|15626|15628.5|15626.5|15627.6|15625.6|17
1630565610000|2021-09-02 06:53:30|15627.8|15625.8|15628.1|15626.1|15628.2|15626.2|15627.8|15625.8|3
1630565620000|2021-09-02 06:53:40|15628.2|15626.2|15628.2|15626.2|15628.6|15626.6|15628|15626|9
1630565630000|2021-09-02 06:53:50|15628.1|15626.1|15628.3|15626.3|15628.6|15626.6|15628|15626|5
1630565640000|2021-09-02 06:54:00|15628.5|15626.5|15628.5|15626.5|15629.1|15627.1|15628|15626|31
1630565650000|2021-09-02 06:54:10|15628.3|15626.3|15628.5|15626.5|15628.5|15626.5|15627.8|15625.8|5
1630565660000|2021-09-02 06:54:20|15628.3|15626.3|15628.5|15626.5|15628.5|15626.5|15628.2|15626.2|0
1630565670000|2021-09-02 06:54:30|15628.6|15626.6|15628.6|15626.6|15629|15627|15628.5|15626.5|24
1630565680000|2021-09-02 06:54:40|15628.3|15626.3|15628|15626|15628.3|15626.3|15627.8|15625.8|7
1630565690000|2021-09-02 06:54:50|15627.8|15625.8|15628.2|15626.2|15628.5|15626.5|15627.7|15625.7|5
1630565700000|2021-09-02 06:55:00|15628.1|15626.1|15628.2|15626.2|15628.5|15626.5|15628.1|15626.1|6
1630565710000|2021-09-02 06:55:10|15628.3|15626.3|15628.7|15626.7|15629|15627|15628.2|15626.2|5
1630565720000|2021-09-02 06:55:20|15628.8|15626.8|15629|15627|15629.2|15627.2|15628.8|15626.8|3
1630565730000|2021-09-02 06:55:30|15629.1|15627.1|15629.7|15627.7|15629.7|15627.7|15629|15627|16
1630565740000|2021-09-02 06:55:40|15629.8|15627.8|15629.7|15627.7|15630|15628|15629.6|15627.6|13
1630565750000|2021-09-02 06:55:50|15629.8|15627.8|15629.7|15627.7|15630.1|15628.1|15629.6|15627.6|4
1630565760000|2021-09-02 06:56:00|15629.6|15627.6|15629.6|15627.6|15630|15628|15629.2|15627.2|8
1630565770000|2021-09-02 06:56:10|15629.7|15627.7|15629.8|15627.8|15630|15628|15629.6|15627.6|10
1630565780000|2021-09-02 06:56:20|15629.7|15627.7|15629.7|15627.7|15630.1|15628.1|15629.5|15627.5|9
1630565790000|2021-09-02 06:56:30|15629.8|15627.8|15630.3|15628.3|15630.6|15628.6|15629.7|15627.7|15
1630565800000|2021-09-02 06:56:40|15630.2|15628.2|15630.2|15628.2|15630.3|15628.3|15630|15628|9
1630565810000|2021-09-02 06:56:50|15630.1|15628.1|15630.5|15628.5|15630.5|15628.5|15630|15628|11
1630565820000|2021-09-02 06:57:00|15630.7|15628.7|15631.2|15629.2|15631.6|15629.6|15630.7|15628.7|46
1630565830000|2021-09-02 06:57:10|15631.3|15629.3|15631|15629|15631.5|15629.5|15631|15629|4
1630565840000|2021-09-02 06:57:20|15630.8|15628.8|15630.2|15628.2|15630.8|15628.8|15630.1|15628.1|20
1630565850000|2021-09-02 06:57:30|15630.3|15628.3|15630.2|15628.2|15630.5|15628.5|15630.2|15628.2|10
1630565860000|2021-09-02 06:57:40|15630.1|15628.1|15630.5|15628.5|15630.8|15628.8|15630.1|15628.1|4
1630565870000|2021-09-02 06:57:50|15630.6|15628.6|15630.3|15628.3|15630.6|15628.6|15630.2|15628.2|1
1630565880000|2021-09-02 06:58:00|15630.2|15628.2|15630.2|15628.2|15630.5|15628.5|15630.1|15628.1|12
1630565890000|2021-09-02 06:58:10|15630.3|15628.3|15630.6|15628.6|15631.2|15629.2|15630.1|15628.1|20
1630565900000|2021-09-02 06:58:20|15630.5|15628.5|15629.2|15627.2|15630.5|15628.5|15629.1|15627.1|6
1630565910000|2021-09-02 06:58:30|15629.3|15627.3|15628.7|15626.7|15629.5|15627.5|15628.7|15626.7|6
1630565920000|2021-09-02 06:58:40|15628.6|15626.6|15628.7|15626.7|15629.1|15627.1|15628.5|15626.5|9
1630565930000|2021-09-02 06:58:50|15628.8|15626.8|15628|15626|15628.8|15626.8|15628|15626|11
1630565940000|2021-09-02 06:59:00|15628.1|15626.1|15627.7|15625.7|15628.1|15626.1|15627.6|15625.6|7
1630565950000|2021-09-02 06:59:10|15627.6|15625.6|15628.2|15626.2|15628.5|15626.5|15627.6|15625.6|8
1630565960000|2021-09-02 06:59:20|15628.3|15626.3|15628.7|15626.7|15628.8|15626.8|15628.2|15626.2|2
1630565970000|2021-09-02 06:59:30|15628.8|15626.8|15629|15627|15629.1|15627.1|15628.7|15626.7|2
1630565980000|2021-09-02 06:59:40|15629.1|15627.1|15629|15627|15629.2|15627.2|15628.7|15626.7|4
1630565990000|2021-09-02 06:59:50|15629.1|15627.1|15629.7|15627.7|15629.8|15627.8|15629|15627|12
1630566000000|2021-09-02 07:00:00|15629.8|15627.8|15629.7|15627.7|15630.6|15628.6|15628.7|15626.7|91
1630566010000|2021-09-02 07:00:10|15629.6|15627.6|15629.7|15627.7|15630.2|15628.2|15629|15627|50
1630566020000|2021-09-02 07:00:20|15629.6|15627.6|15628.2|15626.2|15629.8|15627.8|15627.6|15625.6|73
1630566030000|2021-09-02 07:00:30|15628.5|15626.5|15628.2|15626.2|15629|15627|15627.8|15625.8|10
1630566040000|2021-09-02 07:00:40|15628.3|15626.3|15627.8|15625.8|15629.1|15627.1|15627.7|15625.7|21
1630566050000|2021-09-02 07:00:50|15628|15626|15628.3|15626.3|15628.8|15626.8|15627.7|15625.7|11
1630566060000|2021-09-02 07:01:00|15628.5|15626.5|15629.5|15627.5|15629.8|15627.8|15628.3|15626.3|37
1630566070000|2021-09-02 07:01:10|15629.6|15627.6|15629.6|15627.6|15630.1|15628.1|15629.3|15627.3|22
1630566080000|2021-09-02 07:01:20|15629.7|15627.7|15629.3|15627.3|15630.5|15628.5|15629.3|15627.3|4
1630566090000|2021-09-02 07:01:30|15629.5|15627.5|15629.3|15627.3|15630.2|15628.2|15629.2|15627.2|17
1630566100000|2021-09-02 07:01:40|15629.5|15627.5|15629|15627|15629.7|15627.7|15628.7|15626.7|19
1630566110000|2021-09-02 07:01:50|15629.3|15627.3|15628.1|15626.1|15629.3|15627.3|15627.8|15625.8|33
1630566120000|2021-09-02 07:02:00|15628.2|15626.2|15628.7|15626.7|15629|15627|15627.5|15625.5|18
1630566130000|2021-09-02 07:02:10|15628.8|15626.8|15628.2|15626.2|15629.1|15627.1|15628.2|15626.2|11
1630566140000|2021-09-02 07:02:20|15628.1|15626.1|15628.5|15626.5|15628.6|15626.6|15628|15626|11
1630566150000|2021-09-02 07:02:30|15628.3|15626.3|15628.6|15626.6|15629.1|15627.1|15628|15626|12
1630566160000|2021-09-02 07:02:40|15628.7|15626.7|15628.5|15626.5|15629|15627|15628.2|15626.2|14
1630566170000|2021-09-02 07:02:50|15628.6|15626.6|15630|15628|15630.2|15628.2|15628.5|15626.5|23
1630566180000|2021-09-02 07:03:00|15630.2|15628.2|15629|15627|15630.2|15628.2|15628.6|15626.6|14
1630566190000|2021-09-02 07:03:10|15628.8|15626.8|15628.8|15626.8|15629|15627|15628.5|15626.5|12
1630566200000|2021-09-02 07:03:20|15628.7|15626.7|15627.2|15625.2|15628.8|15626.8|15627.2|15625.2|19
1630566210000|2021-09-02 07:03:30|15627.1|15625.1|15627.7|15625.7|15628.2|15626.2|15626.3|15624.3|35
1630566220000|2021-09-02 07:03:40|15627.6|15625.6|15627.6|15625.6|15628.2|15626.2|15627.5|15625.5|4
1630566230000|2021-09-02 07:03:50|15627.7|15625.7|15627|15625|15627.8|15625.8|15627|15625|7
1630566240000|2021-09-02 07:04:00|15626.8|15624.8|15627.5|15625.5|15628|15626|15626.8|15624.8|15
1630566250000|2021-09-02 07:04:10|15627.6|15625.6|15629.3|15627.3|15629.3|15627.3|15627.6|15625.6|24
1630566260000|2021-09-02 07:04:20|15629.5|15627.5|15628.6|15626.6|15629.6|15627.6|15628.3|15626.3|14
1630566270000|2021-09-02 07:04:30|15628.5|15626.5|15628.7|15626.7|15629.1|15627.1|15628.1|15626.1|18
1630566280000|2021-09-02 07:04:40|15628.8|15626.8|15628.7|15626.7|15629|15627|15628.1|15626.1|2
1630566290000|2021-09-02 07:04:50|15628.8|15626.8|15629|15627|15629.3|15627.3|15628.7|15626.7|11
1630566300000|2021-09-02 07:05:00|15628.8|15626.8|15629.5|15627.5|15629.6|15627.6|15628.8|15626.8|21
1630566310000|2021-09-02 07:05:10|15629.6|15627.6|15630.1|15628.1|15630.2|15628.2|15629.2|15627.2|28
1630566320000|2021-09-02 07:05:20|15629.7|15627.7|15630|15628|15630.1|15628.1|15629.2|15627.2|21
1630566330000|2021-09-02 07:05:30|15629.8|15627.8|15629.1|15627.1|15630.1|15628.1|15629.1|15627.1|10
1630566340000|2021-09-02 07:05:40|15629|15627|15628.3|15626.3|15629.1|15627.1|15628.2|15626.2|20
1630566350000|2021-09-02 07:05:50|15628.5|15626.5|15628.5|15626.5|15629.2|15627.2|15628|15626|35
1630566360000|2021-09-02 07:06:00|15628.7|15626.7|15628.5|15626.5|15628.8|15626.8|15627.8|15625.8|11
1630566370000|2021-09-02 07:06:10|15628.6|15626.6|15629.2|15627.2|15629.7|15627.7|15628.5|15626.5|24
1630566380000|2021-09-02 07:06:20|15629.1|15627.1|15629.6|15627.6|15629.8|15627.8|15629.1|15627.1|10
1630566390000|2021-09-02 07:06:30|15629.5|15627.5|15629.3|15627.3|15629.7|15627.7|15629.2|15627.2|7
1630566400000|2021-09-02 07:06:40|15629.2|15627.2|15629.8|15627.8|15630.1|15628.1|15629.2|15627.2|7
1630566410000|2021-09-02 07:06:50|15629.7|15627.7|15628.5|15626.5|15629.8|15627.8|15628.1|15626.1|22
1630566420000|2021-09-02 07:07:00|15628.6|15626.6|15628.2|15626.2|15629|15627|15627.8|15625.8|13
1630566430000|2021-09-02 07:07:10|15628|15626|15627.7|15625.7|15628.5|15626.5|15627.3|15625.3|6
1630566440000|2021-09-02 07:07:20|15627.8|15625.8|15628|15626|15628.1|15626.1|15627.5|15625.5|7
1630566450000|2021-09-02 07:07:30|15627.8|15625.8|15626.5|15624.5|15628|15626|15626.2|15624.2|12
1630566460000|2021-09-02 07:07:40|15626.3|15624.3|15625.6|15623.6|15626.8|15624.8|15625.1|15623.1|54
1630566470000|2021-09-02 07:07:50|15625.7|15623.7|15625.3|15623.3|15626.2|15624.2|15625.3|15623.3|29
1630566480000|2021-09-02 07:08:00|15625.5|15623.5|15625.5|15623.5|15625.6|15623.6|15624.6|15622.6|18
1630566490000|2021-09-02 07:08:10|15625.3|15623.3|15625.5|15623.5|15625.7|15623.7|15625.2|15623.2|29
1630566500000|2021-09-02 07:08:20|15625.6|15623.6|15625.2|15623.2|15625.8|15623.8|15624.5|15622.5|14
1630566510000|2021-09-02 07:08:30|15625.1|15623.1|15625.2|15623.2|15625.7|15623.7|15625|15623|13
1630566520000|2021-09-02 07:08:40|15625.1|15623.1|15623.5|15621.5|15625.2|15623.2|15623.1|15621.1|75
1630566530000|2021-09-02 07:08:50|15623.6|15621.6|15624.2|15622.2|15624.3|15622.3|15623.1|15621.1|5
1630566540000|2021-09-02 07:09:00|15624.3|15622.3|15624|15622|15624.8|15622.8|15623.7|15621.7|26
1630566550000|2021-09-02 07:09:10|15623.8|15621.8|15623|15621|15624.1|15622.1|15622.7|15620.7|26
1630566560000|2021-09-02 07:09:20|15623.1|15621.1|15623.3|15621.3|15623.5|15621.5|15622.6|15620.6|28
1630566570000|2021-09-02 07:09:30|15623.5|15621.5|15622.3|15620.3|15623.8|15621.8|15622.1|15620.1|53
1630566580000|2021-09-02 07:09:40|15622.5|15620.5|15622.5|15620.5|15622.8|15620.8|15622.5|15620.5|5
1630566590000|2021-09-02 07:09:50|15622.3|15620.3|15623.6|15621.6|15623.6|15621.6|15622.1|15620.1|36
1630566600000|2021-09-02 07:10:00|15623.5|15621.5|15623.7|15621.7|15624|15622|15623|15621|24
1630566610000|2021-09-02 07:10:10|15623.8|15621.8|15622|15620|15623.8|15621.8|15621.8|15619.8|24
1630566620000|2021-09-02 07:10:20|15622.1|15620.1|15623.7|15621.7|15623.7|15621.7|15622|15620|20
1630566630000|2021-09-02 07:10:30|15623.6|15621.6|15622.5|15620.5|15623.7|15621.7|15622.2|15620.2|4
1630566640000|2021-09-02 07:10:40|15622.3|15620.3|15623.2|15621.2|15623.2|15621.2|15622.3|15620.3|9
1630566650000|2021-09-02 07:10:50|15623.3|15621.3|15623|15621|15623.3|15621.3|15622.6|15620.6|2
1630566660000|2021-09-02 07:11:00|15622.8|15620.8|15623.7|15621.7|15623.8|15621.8|15622.6|15620.6|26
1630566670000|2021-09-02 07:11:10|15623.6|15621.6|15624|15622|15624.2|15622.2|15623.2|15621.2|22
1630566680000|2021-09-02 07:11:20|15624.1|15622.1|15624.6|15622.6|15624.7|15622.7|15624|15622|28
1630566690000|2021-09-02 07:11:30|15624.7|15622.7|15625.2|15623.2|15625.3|15623.3|15624.5|15622.5|28
1630566700000|2021-09-02 07:11:40|15625.3|15623.3|15624.5|15622.5|15625.6|15623.6|15624.2|15622.2|16
1630566710000|2021-09-02 07:11:50|15624.3|15622.3|15624.5|15622.5|15624.7|15622.7|15624.1|15622.1|21
1630566720000|2021-09-02 07:12:00|15624.3|15622.3|15624.3|15622.3|15624.8|15622.8|15623.2|15621.2|16
1630566730000|2021-09-02 07:12:10|15624.2|15622.2|15622.5|15620.5|15624.3|15622.3|15622.3|15620.3|74
1630566740000|2021-09-02 07:12:20|15622.3|15620.3|15622.2|15620.2|15623|15621|15621.6|15619.6|62
1630566750000|2021-09-02 07:12:30|15622.1|15620.1|15622.7|15620.7|15622.7|15620.7|15621.6|15619.6|15
1630566760000|2021-09-02 07:12:40|15622.5|15620.5|15622.6|15620.6|15623.2|15621.2|15622.2|15620.2|12
1630566770000|2021-09-02 07:12:50|15622.5|15620.5|15622.2|15620.2|15622.7|15620.7|15622.1|15620.1|9
1630566780000|2021-09-02 07:13:00|15622.3|15620.3|15622.2|15620.2|15622.8|15620.8|15621.8|15619.8|26
1630566790000|2021-09-02 07:13:10|15622.1|15620.1|15622.2|15620.2|15622.3|15620.3|15621.8|15619.8|2
1630566800000|2021-09-02 07:13:20|15622.1|15620.1|15621.8|15619.8|15622.1|15620.1|15621.5|15619.5|15
1630566810000|2021-09-02 07:13:30|15621.7|15619.7|15622.2|15620.2|15622.7|15620.7|15621.7|15619.7|14
1630566820000|2021-09-02 07:13:40|15622.3|15620.3|15621.5|15619.5|15622.7|15620.7|15621.5|15619.5|22
1630566830000|2021-09-02 07:13:50|15621.2|15619.2|15621|15619|15621.8|15619.8|15620.6|15618.6|65
1630566840000|2021-09-02 07:14:00|15620.8|15618.8|15621.5|15619.5|15621.7|15619.7|15620.5|15618.5|24
1630566850000|2021-09-02 07:14:10|15621.6|15619.6|15621.8|15619.8|15623.3|15621.3|15621.5|15619.5|131
1630566860000|2021-09-02 07:14:20|15621.7|15619.7|15622.2|15620.2|15622.5|15620.5|15621.7|15619.7|13
1630566870000|2021-09-02 07:14:30|15622.1|15620.1|15622.2|15620.2|15623.1|15621.1|15621.8|15619.8|26
1630566880000|2021-09-02 07:14:40|15622.3|15620.3|15622.2|15620.2|15622.5|15620.5|15622.1|15620.1|15
1630566890000|2021-09-02 07:14:50|15622.3|15620.3|15622.7|15620.7|15622.7|15620.7|15621.8|15619.8|10
1630566900000|2021-09-02 07:15:00|15622.6|15620.6|15622.2|15620.2|15622.7|15620.7|15622.1|15620.1|22
1630566910000|2021-09-02 07:15:10|15622.1|15620.1|15622.2|15620.2|15622.7|15620.7|15622.1|15620.1|9
1630566920000|2021-09-02 07:15:20|15621.8|15619.8|15621.7|15619.7|15622.1|15620.1|15621.1|15619.1|9
1630566930000|2021-09-02 07:15:30|15621.8|15619.8|15621.3|15619.3|15622.1|15620.1|15621.3|15619.3|3
1630566940000|2021-09-02 07:15:40|15621.2|15619.2|15621.5|15619.5|15622.3|15620.3|15621.2|15619.2|6
1630566950000|2021-09-02 07:15:50|15621.6|15619.6|15622.7|15620.7|15623|15621|15621.3|15619.3|15
1630566960000|2021-09-02 07:16:00|15622.8|15620.8|15623.2|15621.2|15623.2|15621.2|15622.5|15620.5|21
1630566970000|2021-09-02 07:16:10|15623.1|15621.1|15623.3|15621.3|15623.3|15621.3|15623.1|15621.1|12
1630566980000|2021-09-02 07:16:20|15623.2|15621.2|15622.7|15620.7|15623.3|15621.3|15622.7|15620.7|9
1630566990000|2021-09-02 07:16:30|15622.8|15620.8|15623.6|15621.6|15623.6|15621.6|15622.7|15620.7|15
1630567000000|2021-09-02 07:16:40|15623.7|15621.7|15623.7|15621.7|15624.2|15622.2|15623.5|15621.5|27
1630567010000|2021-09-02 07:16:50|15623.6|15621.6|15623.5|15621.5|15623.8|15621.8|15623.2|15621.2|10
1630567020000|2021-09-02 07:17:00|15623.6|15621.6|15623.5|15621.5|15624|15622|15623.2|15621.2|16
1630567030000|2021-09-02 07:17:10|15623.3|15621.3|15624|15622|15624|15622|15623.3|15621.3|20
1630567040000|2021-09-02 07:17:20|15623.8|15621.8|15623.7|15621.7|15624|15622|15623.6|15621.6|7
1630567050000|2021-09-02 07:17:30|15623.8|15621.8|15624.1|15622.1|15624.1|15622.1|15623.6|15621.6|3
1630567060000|2021-09-02 07:17:40|15624|15622|15624.3|15622.3|15624.6|15622.6|15623.6|15621.6|16
1630567070000|2021-09-02 07:17:50|15624.5|15622.5|15624|15622|15624.5|15622.5|15623.8|15621.8|7
1630567080000|2021-09-02 07:18:00|15623.8|15621.8|15624.2|15622.2|15624.5|15622.5|15623.8|15621.8|20
1630567090000|2021-09-02 07:18:10|15624.3|15622.3|15624.2|15622.2|15624.6|15622.6|15624|15622|6
1630567100000|2021-09-02 07:18:20|15624.1|15622.1|15623.5|15621.5|15624.1|15622.1|15623.2|15621.2|14
1630567110000|2021-09-02 07:18:30|15623.3|15621.3|15622.5|15620.5|15623.6|15621.6|15622.2|15620.2|12
1630567120000|2021-09-02 07:18:40|15622.3|15620.3|15623.5|15621.5|15623.5|15621.5|15622.2|15620.2|8
1630567130000|2021-09-02 07:18:50|15623.3|15621.3|15622.8|15620.8|15623.7|15621.7|15622.8|15620.8|7
1630567140000|2021-09-02 07:19:00|15623|15621|15623.1|15621.1|15623.5|15621.5|15622.7|15620.7|8
1630567150000|2021-09-02 07:19:10|15622.7|15620.7|15622.7|15620.7|15623.5|15621.5|15622.5|15620.5|8
1630567160000|2021-09-02 07:19:20|15622.8|15620.8|15622.7|15620.7|15622.8|15620.8|15622.2|15620.2|4
1630567170000|2021-09-02 07:19:30|15622.5|15620.5|15622.7|15620.7|15622.7|15620.7|15622.3|15620.3|12
1630567180000|2021-09-02 07:19:40|15622.8|15620.8|15622.2|15620.2|15622.8|15620.8|15622.1|15620.1|15
1630567190000|2021-09-02 07:19:50|15622.6|15620.6|15622.8|15620.8|15622.8|15620.8|15622.6|15620.6|8
1630567200000|2021-09-02 07:20:00|15623|15621|15623|15621|15623.2|15621.2|15621.8|15619.8|35
1630567210000|2021-09-02 07:20:10|15623.1|15621.1|15623.2|15621.2|15623.7|15621.7|15623|15621|4
1630567220000|2021-09-02 07:20:20|15623.3|15621.3|15623.5|15621.5|15623.8|15621.8|15623.3|15621.3|9
1630567230000|2021-09-02 07:20:30|15623.6|15621.6|15624.7|15622.7|15625|15623|15623.5|15621.5|30
1630567240000|2021-09-02 07:20:40|15624.8|15622.8|15625|15623|15625|15623|15624.6|15622.6|7
1630567250000|2021-09-02 07:20:50|15624.8|15622.8|15625.6|15623.6|15625.6|15623.6|15624.8|15622.8|22
1630567260000|2021-09-02 07:21:00|15625.5|15623.5|15626|15624|15626.2|15624.2|15625.3|15623.3|34
1630567270000|2021-09-02 07:21:10|15625.8|15623.8|15626|15624|15626.1|15624.1|15625.7|15623.7|4
1630567280000|2021-09-02 07:21:20|15626.1|15624.1|15625.8|15623.8|15626.2|15624.2|15625.5|15623.5|8
1630567290000|2021-09-02 07:21:30|15625.7|15623.7|15625.2|15623.2|15626|15624|15625|15623|16
1630567300000|2021-09-02 07:21:40|15625.1|15623.1|15626|15624|15626|15624|15625|15623|19
1630567310000|2021-09-02 07:21:50|15626.1|15624.1|15626|15624|15626.7|15624.7|15626|15624|19
1630567320000|2021-09-02 07:22:00|15625.8|15623.8|15626.5|15624.5|15626.5|15624.5|15625.3|15623.3|18
1630567330000|2021-09-02 07:22:10|15626.3|15624.3|15625.5|15623.5|15626.5|15624.5|15625.2|15623.2|12
1630567340000|2021-09-02 07:22:20|15625.3|15623.3|15625.7|15623.7|15626|15624|15625.2|15623.2|17
1630567350000|2021-09-02 07:22:30|15625.6|15623.6|15625.7|15623.7|15626.5|15624.5|15625.5|15623.5|11
1630567360000|2021-09-02 07:22:40|15625.6|15623.6|15624.6|15622.6|15625.6|15623.6|15624.6|15622.6|19
1630567370000|2021-09-02 07:22:50|15624.5|15622.5|15625|15623|15625.1|15623.1|15624|15622|24
1630567380000|2021-09-02 07:23:00|15625.1|15623.1|15624.8|15622.8|15625.8|15623.8|15624.1|15622.1|20
1630567390000|2021-09-02 07:23:10|15624.7|15622.7|15625.3|15623.3|15625.3|15623.3|15624.7|15622.7|1
1630567400000|2021-09-02 07:23:20|15625.5|15623.5|15625.7|15623.7|15626.1|15624.1|15625.5|15623.5|11
1630567410000|2021-09-02 07:23:30|15625.6|15623.6|15626.5|15624.5|15626.7|15624.7|15625.6|15623.6|7
1630567420000|2021-09-02 07:23:40|15626.6|15624.6|15625.7|15623.7|15626.6|15624.6|15625.5|15623.5|5
1630567430000|2021-09-02 07:23:50|15625.6|15623.6|15625.6|15623.6|15625.8|15623.8|15625.3|15623.3|7
1630567440000|2021-09-02 07:24:00|15625.7|15623.7|15625.8|15623.8|15626|15624|15625.2|15623.2|11
1630567450000|2021-09-02 07:24:10|15625.7|15623.7|15626.5|15624.5|15626.6|15624.6|15625.6|15623.6|3
1630567460000|2021-09-02 07:24:20|15626.6|15624.6|15626.5|15624.5|15626.8|15624.8|15626.3|15624.3|9
1630567470000|2021-09-02 07:24:30|15626.3|15624.3|15626.5|15624.5|15626.7|15624.7|15626.3|15624.3|8
1630567480000|2021-09-02 07:24:40|15626.3|15624.3|15626.3|15624.3|15626.7|15624.7|15626.2|15624.2|2
1630567490000|2021-09-02 07:24:50|15626.5|15624.5|15626.2|15624.2|15626.6|15624.6|15625.8|15623.8|2
1630567500000|2021-09-02 07:25:00|15626.1|15624.1|15627|15625|15627|15625|15625.8|15623.8|12
1630567510000|2021-09-02 07:25:10|15626.8|15624.8|15627.2|15625.2|15627.3|15625.3|15626.7|15624.7|21
1630567520000|2021-09-02 07:25:20|15627.1|15625.1|15627|15625|15627.7|15625.7|15626.8|15624.8|28
1630567530000|2021-09-02 07:25:30|15627.1|15625.1|15627.1|15625.1|15627.3|15625.3|15626.8|15624.8|10
1630567540000|2021-09-02 07:25:40|15627|15625|15627.5|15625.5|15627.5|15625.5|15627|15625|2
1630567550000|2021-09-02 07:25:50|15627.3|15625.3|15627.5|15625.5|15627.8|15625.8|15627.2|15625.2|4
1630567560000|2021-09-02 07:26:00|15627.3|15625.3|15631.5|15629.5|15631.6|15629.6|15627.3|15625.3|120
1630567570000|2021-09-02 07:26:10|15631.6|15629.6|15633.5|15631.5|15634.5|15632.5|15631.6|15629.6|177
1630567580000|2021-09-02 07:26:20|15633.3|15631.3|15633.1|15631.1|15633.7|15631.7|15632.8|15630.8|26
1630567590000|2021-09-02 07:26:30|15633.2|15631.2|15633.2|15631.2|15633.6|15631.6|15633|15631|10
1630567600000|2021-09-02 07:26:40|15633.1|15631.1|15633|15631|15633.2|15631.2|15632.2|15630.2|41
1630567610000|2021-09-02 07:26:50|15633.1|15631.1|15633.5|15631.5|15633.6|15631.6|15633.1|15631.1|19
1630567620000|2021-09-02 07:27:00|15633.6|15631.6|15633|15631|15633.7|15631.7|15632.8|15630.8|23
1630567630000|2021-09-02 07:27:10|15632.8|15630.8|15633.2|15631.2|15633.2|15631.2|15632.7|15630.7|17
1630567640000|2021-09-02 07:27:20|15633.1|15631.1|15633|15631|15633.2|15631.2|15633|15631|4
1630567650000|2021-09-02 07:27:30|15633.1|15631.1|15634.5|15632.5|15634.7|15632.7|15633.1|15631.1|57
1630567660000|2021-09-02 07:27:40|15634.6|15632.6|15634.5|15632.5|15635.1|15633.1|15634.2|15632.2|35
1630567670000|2021-09-02 07:27:50|15634.3|15632.3|15634.8|15632.8|15634.8|15632.8|15634.2|15632.2|11
1630567680000|2021-09-02 07:28:00|15634.5|15632.5|15633.6|15631.6|15634.5|15632.5|15633.6|15631.6|20
1630567690000|2021-09-02 07:28:10|15633.5|15631.5|15632.7|15630.7|15633.6|15631.6|15632.7|15630.7|23
1630567700000|2021-09-02 07:28:20|15632.8|15630.8|15633.2|15631.2|15633.2|15631.2|15632.6|15630.6|6
1630567710000|2021-09-02 07:28:30|15633.1|15631.1|15632.5|15630.5|15633.1|15631.1|15632.2|15630.2|12
1630567720000|2021-09-02 07:28:40|15632.3|15630.3|15632.2|15630.2|15632.5|15630.5|15632.1|15630.1|10
1630567730000|2021-09-02 07:28:50|15632.1|15630.1|15631|15629|15632.1|15630.1|15631|15629|13
1630567740000|2021-09-02 07:29:00|15630.8|15628.8|15630.8|15628.8|15631.2|15629.2|15630.5|15628.5|12
1630567750000|2021-09-02 07:29:10|15630.7|15628.7|15630.2|15628.2|15632|15630|15630.2|15628.2|20
1630567760000|2021-09-02 07:29:20|15630.3|15628.3|15631|15629|15631.5|15629.5|15630.3|15628.3|8
1630567770000|2021-09-02 07:29:30|15631.1|15629.1|15631|15629|15631.1|15629.1|15630.5|15628.5|11
1630567780000|2021-09-02 07:29:40|15631.1|15629.1|15630.6|15628.6|15631.6|15629.6|15630.5|15628.5|8
1630567790000|2021-09-02 07:29:50|15630.7|15628.7|15631|15629|15631.5|15629.5|15630.7|15628.7|3
1630567800000|2021-09-02 07:30:00|15630.8|15628.8|15630.1|15628.1|15631.2|15629.2|15630.1|15628.1|18
1630567810000|2021-09-02 07:30:10|15630.2|15628.2|15630.2|15628.2|15631|15629|15630.1|15628.1|14
1630567820000|2021-09-02 07:30:20|15630.3|15628.3|15630.5|15628.5|15630.5|15628.5|15630.1|15628.1|6
1630567830000|2021-09-02 07:30:30|15630.3|15628.3|15630.2|15628.2|15630.6|15628.6|15630.1|15628.1|2
1630567840000|2021-09-02 07:30:40|15630.1|15628.1|15630.6|15628.6|15630.7|15628.7|15630.1|15628.1|4
1630567850000|2021-09-02 07:30:50|15630.7|15628.7|15630.2|15628.2|15630.7|15628.7|15630.1|15628.1|3
1630567860000|2021-09-02 07:31:00|15630.3|15628.3|15630|15628|15630.3|15628.3|15629.8|15627.8|8
1630567870000|2021-09-02 07:31:10|15629.7|15627.7|15630.2|15628.2|15630.3|15628.3|15629.6|15627.6|12
1630567880000|2021-09-02 07:31:20|15630.1|15628.1|15629.7|15627.7|15630.3|15628.3|15629.6|15627.6|8
1630567890000|2021-09-02 07:31:30|15629.8|15627.8|15629.2|15627.2|15630|15628|15629.1|15627.1|15
1630567900000|2021-09-02 07:31:40|15629.1|15627.1|15628.7|15626.7|15629.5|15627.5|15628.7|15626.7|12
1630567910000|2021-09-02 07:31:50|15628.8|15626.8|15629.6|15627.6|15629.6|15627.6|15628.7|15626.7|18
1630567920000|2021-09-02 07:32:00|15629.5|15627.5|15628.2|15626.2|15629.7|15627.7|15628.2|15626.2|31
1630567930000|2021-09-02 07:32:10|15628.3|15626.3|15628.7|15626.7|15628.8|15626.8|15628.2|15626.2|8
1630567940000|2021-09-02 07:32:20|15628.8|15626.8|15629|15627|15629.2|15627.2|15628.7|15626.7|2
1630567950000|2021-09-02 07:32:30|15629.1|15627.1|15628.7|15626.7|15629.1|15627.1|15628.7|15626.7|6
1630567960000|2021-09-02 07:32:40|15628.6|15626.6|15628.7|15626.7|15629.2|15627.2|15628.6|15626.6|5
1630567970000|2021-09-02 07:32:50|15628.8|15626.8|15628.5|15626.5|15628.8|15626.8|15628.3|15626.3|7
1630567980000|2021-09-02 07:33:00|15628.6|15626.6|15628.6|15626.6|15628.7|15626.7|15628.5|15626.5|3
1630567990000|2021-09-02 07:33:10|15628.7|15626.7|15628.5|15626.5|15628.7|15626.7|15628.3|15626.3|2
1630568000000|2021-09-02 07:33:20|15628.6|15626.6|15628.7|15626.7|15628.8|15626.8|15628.6|15626.6|4
1630568010000|2021-09-02 07:33:30|15628.8|15626.8|15628.7|15626.7|15629|15627|15628.3|15626.3|7
1630568020000|2021-09-02 07:33:40|15628.8|15626.8|15628.7|15626.7|15629.1|15627.1|15628.5|15626.5|4
1630568030000|2021-09-02 07:33:50|15628.6|15626.6|15628.5|15626.5|15628.7|15626.7|15628.3|15626.3|1
1630568040000|2021-09-02 07:34:00|15628.3|15626.3|15628.2|15626.2|15628.5|15626.5|15628.1|15626.1|15
1630568050000|2021-09-02 07:34:10|15628.1|15626.1|15628.2|15626.2|15628.3|15626.3|15628.1|15626.1|6
1630568060000|2021-09-02 07:34:20|15628.1|15626.1|15628.7|15626.7|15628.7|15626.7|15628.1|15626.1|24
1630568070000|2021-09-02 07:34:30|15628.6|15626.6|15628.3|15626.3|15628.7|15626.7|15628.3|15626.3|15
1630568080000|2021-09-02 07:34:40|15627.8|15625.8|15627.6|15625.6|15628|15626|15627.3|15625.3|13
1630568090000|2021-09-02 07:34:50|15627.7|15625.7|15627.2|15625.2|15627.7|15625.7|15627.1|15625.1|10
1630568100000|2021-09-02 07:35:00|15627.1|15625.1|15627.2|15625.2|15627.5|15625.5|15626.8|15624.8|19
1630568110000|2021-09-02 07:35:10|15627.3|15625.3|15627.7|15625.7|15627.7|15625.7|15627.3|15625.3|2
1630568120000|2021-09-02 07:35:20|15627.8|15625.8|15627.3|15625.3|15627.8|15625.8|15627.2|15625.2|8
1630568130000|2021-09-02 07:35:30|15627.2|15625.2|15627.2|15625.2|15627.5|15625.5|15627|15625|3
1630568140000|2021-09-02 07:35:40|15627.1|15625.1|15627.2|15625.2|15627.3|15625.3|15627|15625|7
1630568150000|2021-09-02 07:35:50|15627.3|15625.3|15627|15625|15627.3|15625.3|15627|15625|11
1630568160000|2021-09-02 07:36:00|15627.1|15625.1|15627|15625|15627.5|15625.5|15627|15625|8
1630568170000|2021-09-02 07:36:10|15627.1|15625.1|15627.3|15625.3|15627.5|15625.5|15627|15625|1
1630568180000|2021-09-02 07:36:20|15627.2|15625.2|15627.1|15625.1|15627.3|15625.3|15626.8|15624.8|6
1630568190000|2021-09-02 07:36:30|15627.2|15625.2|15627.6|15625.6|15627.6|15625.6|15627.2|15625.2|4
1630568200000|2021-09-02 07:36:40|15627.7|15625.7|15627.7|15625.7|15628|15626|15627.5|15625.5|12
1630568210000|2021-09-02 07:36:50|15627.8|15625.8|15628.5|15626.5|15628.6|15626.6|15627.7|15625.7|15
1630568220000|2021-09-02 07:37:00|15628.3|15626.3|15628.3|15626.3|15628.6|15626.6|15628.1|15626.1|5
1630568230000|2021-09-02 07:37:10|15628.2|15626.2|15628.3|15626.3|15628.3|15626.3|15627.6|15625.6|7
1630568240000|2021-09-02 07:37:20|15628.5|15626.5|15627.7|15625.7|15628.5|15626.5|15627.5|15625.5|4
1630568250000|2021-09-02 07:37:30|15627.8|15625.8|15627.7|15625.7|15627.8|15625.8|15627.5|15625.5|0
1630568260000|2021-09-02 07:37:40|15627.6|15625.6|15627.6|15625.6|15627.6|15625.6|15626.8|15624.8|20
1630568270000|2021-09-02 07:37:50|15627.8|15625.8|15628|15626|15628|15626|15627.1|15625.1|11
1630568280000|2021-09-02 07:38:00|15628.1|15626.1|15627.8|15625.8|15628.1|15626.1|15627.5|15625.5|10
1630568290000|2021-09-02 07:38:10|15628|15626|15627.2|15625.2|15628.1|15626.1|15626.8|15624.8|16
1630568300000|2021-09-02 07:38:20|15627.3|15625.3|15627|15625|15627.3|15625.3|15627|15625|5
1630568310000|2021-09-02 07:38:30|15627.1|15625.1|15627|15625|15627.3|15625.3|15626.8|15624.8|12
1630568320000|2021-09-02 07:38:40|15626.8|15624.8|15626.2|15624.2|15627|15625|15626.1|15624.1|28
1630568330000|2021-09-02 07:38:50|15626.3|15624.3|15626.2|15624.2|15626.6|15624.6|15626.1|15624.1|3
1630568340000|2021-09-02 07:39:00|15626.3|15624.3|15626|15624|15626.3|15624.3|15625.7|15623.7|12
1630568350000|2021-09-02 07:39:10|15626.1|15624.1|15626.3|15624.3|15626.6|15624.6|15626.1|15624.1|7
1630568360000|2021-09-02 07:39:20|15626.5|15624.5|15626|15624|15626.6|15624.6|15625.8|15623.8|4
1630568370000|2021-09-02 07:39:30|15626.1|15624.1|15626.7|15624.7|15626.7|15624.7|15625.7|15623.7|13
1630568380000|2021-09-02 07:39:40|15626.8|15624.8|15626.2|15624.2|15626.8|15624.8|15626.1|15624.1|1
1630568390000|2021-09-02 07:39:50|15626.1|15624.1|15626|15624|15626.2|15624.2|15625.7|15623.7|12
1630568400000|2021-09-02 07:40:00|15626.1|15624.1|15625.7|15623.7|15626.1|15624.1|15625.5|15623.5|8
1630568410000|2021-09-02 07:40:10|15625.6|15623.6|15626.2|15624.2|15626.2|15624.2|15625.5|15623.5|4
1630568420000|2021-09-02 07:40:20|15626.3|15624.3|15627|15625|15627.1|15625.1|15626.2|15624.2|5
1630568430000|2021-09-02 07:40:30|15626.8|15624.8|15626.2|15624.2|15627.1|15625.1|15626|15624|7
1630568440000|2021-09-02 07:40:40|15626.3|15624.3|15626|15624|15626.3|15624.3|15626|15624|5
1630568450000|2021-09-02 07:40:50|15626.1|15624.1|15627|15625|15627|15625|15626|15624|12
1630568460000|2021-09-02 07:41:00|15626.7|15624.7|15627|15625|15627.1|15625.1|15626.7|15624.7|2
1630568470000|2021-09-02 07:41:10|15626.7|15624.7|15626.8|15624.8|15627.1|15625.1|15626.6|15624.6|7
1630568480000|2021-09-02 07:41:20|15627.2|15625.2|15627|15625|15627.2|15625.2|15626.8|15624.8|11
1630568490000|2021-09-02 07:41:30|15627.1|15625.1|15627|15625|15627.2|15625.2|15626.8|15624.8|3
1630568500000|2021-09-02 07:41:40|15627.1|15625.1|15627|15625|15627.2|15625.2|15626.7|15624.7|5
1630568510000|2021-09-02 07:41:50|15627.1|15625.1|15627|15625|15627.2|15625.2|15626.8|15624.8|2
1630568520000|2021-09-02 07:42:00|15627.1|15625.1|15626.2|15624.2|15627.2|15625.2|15626.2|15624.2|8
1630568530000|2021-09-02 07:42:10|15626.3|15624.3|15626|15624|15626.3|15624.3|15625.7|15623.7|7
1630568540000|2021-09-02 07:42:20|15626.1|15624.1|15626.2|15624.2|15626.3|15624.3|15625.8|15623.8|0
1630568550000|2021-09-02 07:42:30|15626.3|15624.3|15626.5|15624.5|15626.6|15624.6|15626.1|15624.1|3
1630568560000|2021-09-02 07:42:40|15626.6|15624.6|15626.2|15624.2|15627|15625|15626|15624|3
1630568570000|2021-09-02 07:42:50|15626.3|15624.3|15626.2|15624.2|15626.5|15624.5|15625.8|15623.8|2
1630568580000|2021-09-02 07:43:00|15626.3|15624.3|15626.2|15624.2|15626.5|15624.5|15626.2|15624.2|0
1630568590000|2021-09-02 07:43:10|15626.3|15624.3|15626.6|15624.6|15626.6|15624.6|15626.2|15624.2|5
1630568600000|2021-09-02 07:43:20|15626.5|15624.5|15627.7|15625.7|15627.7|15625.7|15626.3|15624.3|75
1630568610000|2021-09-02 07:43:30|15627.8|15625.8|15627.8|15625.8|15628.3|15626.3|15627.6|15625.6|13
1630568620000|2021-09-02 07:43:40|15628|15626|15627.5|15625.5|15628|15626|15627.3|15625.3|1
1630568630000|2021-09-02 07:43:50|15627.3|15625.3|15627.2|15625.2|15627.5|15625.5|15627.2|15625.2|6
1630568640000|2021-09-02 07:44:00|15627.1|15625.1|15626.5|15624.5|15627.1|15625.1|15626.3|15624.3|10
1630568650000|2021-09-02 07:44:10|15626.3|15624.3|15626.5|15624.5|15626.7|15624.7|15626.3|15624.3|9
1630568660000|2021-09-02 07:44:20|15626.6|15624.6|15627.2|15625.2|15627.6|15625.6|15626.6|15624.6|5
1630568670000|2021-09-02 07:44:30|15627.3|15625.3|15627.6|15625.6|15627.6|15625.6|15627|15625|8
1630568680000|2021-09-02 07:44:40|15627.5|15625.5|15627.5|15625.5|15627.6|15625.6|15626.8|15624.8|2
1630568690000|2021-09-02 07:44:50|15627.6|15625.6|15627.2|15625.2|15627.6|15625.6|15627.2|15625.2|0
1630568700000|2021-09-02 07:45:00|15627.3|15625.3|15626.5|15624.5|15627.6|15625.6|15626.2|15624.2|13
1630568710000|2021-09-02 07:45:10|15626.2|15624.2|15627.2|15625.2|15627.5|15625.5|15626.1|15624.1|3
1630568720000|2021-09-02 07:45:20|15627.1|15625.1|15627.6|15625.6|15628|15626|15626.7|15624.7|5
1630568730000|2021-09-02 07:45:30|15627.5|15625.5|15628.1|15626.1|15628.1|15626.1|15627.5|15625.5|85
1630568740000|2021-09-02 07:45:40|15628|15626|15629|15627|15629.2|15627.2|15627.7|15625.7|75
1630568750000|2021-09-02 07:45:50|15629.1|15627.1|15630|15628|15630|15628|15628.3|15626.3|105
1630568760000|2021-09-02 07:46:00|15630.1|15628.1|15629.6|15627.6|15630.1|15628.1|15629.1|15627.1|12
1630568770000|2021-09-02 07:46:10|15629.5|15627.5|15630.5|15628.5|15630.6|15628.6|15629.1|15627.1|74
1630568780000|2021-09-02 07:46:20|15630.6|15628.6|15630.7|15628.7|15630.7|15628.7|15630.5|15628.5|4
1630568790000|2021-09-02 07:46:30|15630.6|15628.6|15630.2|15628.2|15630.6|15628.6|15629.8|15627.8|12
1630568800000|2021-09-02 07:46:40|15630.3|15628.3|15629.2|15627.2|15630.3|15628.3|15629.2|15627.2|6
1630568810000|2021-09-02 07:46:50|15629.3|15627.3|15630.2|15628.2|15630.5|15628.5|15629.3|15627.3|9
1630568820000|2021-09-02 07:47:00|15630.3|15628.3|15630.6|15628.6|15631.1|15629.1|15630.3|15628.3|12
1630568830000|2021-09-02 07:47:10|15630.5|15628.5|15630.5|15628.5|15630.6|15628.6|15630.3|15628.3|4
1630568840000|2021-09-02 07:47:20|15630.6|15628.6|15630.5|15628.5|15631.3|15629.3|15630.5|15628.5|10
1630568850000|2021-09-02 07:47:30|15630.6|15628.6|15630.7|15628.7|15631|15629|15630.5|15628.5|4
1630568860000|2021-09-02 07:47:40|15630.8|15628.8|15631.1|15629.1|15631.3|15629.3|15630.7|15628.7|13
1630568870000|2021-09-02 07:47:50|15631|15629|15630.6|15628.6|15631|15629|15630.6|15628.6|4
1630568880000|2021-09-02 07:48:00|15630.5|15628.5|15630|15628|15630.6|15628.6|15630|15628|6
1630568890000|2021-09-02 07:48:10|15629.8|15627.8|15630.2|15628.2|15630.2|15628.2|15629.8|15627.8|1
1630568900000|2021-09-02 07:48:20|15630.1|15628.1|15630.2|15628.2|15630.3|15628.3|15630|15628|3
1630568910000|2021-09-02 07:48:30|15630.3|15628.3|15630|15628|15630.3|15628.3|15630|15628|2
1630568920000|2021-09-02 07:48:40|15629.8|15627.8|15629.7|15627.7|15630|15628|15629.6|15627.6|5
1630568930000|2021-09-02 07:48:50|15629.8|15627.8|15630.1|15628.1|15630.3|15628.3|15629.7|15627.7|1
1630568940000|2021-09-02 07:49:00|15630|15628|15631.2|15629.2|15631.2|15629.2|15629.7|15627.7|21
1630568950000|2021-09-02 07:49:10|15631.3|15629.3|15632|15630|15632.1|15630.1|15631.3|15629.3|22
1630568960000|2021-09-02 07:49:20|15632.1|15630.1|15633.3|15631.3|15633.5|15631.5|15632.1|15630.1|41
1630568970000|2021-09-02 07:49:30|15633.2|15631.2|15633.2|15631.2|15633.5|15631.5|15632.1|15630.1|17
1630568980000|2021-09-02 07:49:40|15633.1|15631.1|15632.5|15630.5|15633.2|15631.2|15632.3|15630.3|8
1630568990000|2021-09-02 07:49:50|15632.6|15630.6|15632.5|15630.5|15632.8|15630.8|15632.1|15630.1|38
1630569000000|2021-09-02 07:50:00|15632.6|15630.6|15632.7|15630.7|15632.7|15630.7|15632.3|15630.3|10
1630569010000|2021-09-02 07:50:10|15632.6|15630.6|15632.7|15630.7|15632.8|15630.8|15632.6|15630.6|7
1630569020000|2021-09-02 07:50:20|15632.8|15630.8|15633|15631|15633|15631|15632.6|15630.6|6
1630569030000|2021-09-02 07:50:30|15633.1|15631.1|15633.5|15631.5|15633.5|15631.5|15633.1|15631.1|12
1630569040000|2021-09-02 07:50:40|15633.3|15631.3|15633.5|15631.5|15633.8|15631.8|15633.2|15631.2|14
1630569050000|2021-09-02 07:50:50|15633.6|15631.6|15633.5|15631.5|15634|15632|15633.1|15631.1|38
1630569060000|2021-09-02 07:51:00|15633.3|15631.3|15632.5|15630.5|15633.3|15631.3|15632.3|15630.3|15
1630569070000|2021-09-02 07:51:10|15632|15630|15632.8|15630.8|15633|15631|15631.8|15629.8|30
1630569080000|2021-09-02 07:51:20|15633|15631|15632.7|15630.7|15633.2|15631.2|15632.7|15630.7|6
1630569090000|2021-09-02 07:51:30|15632.8|15630.8|15632.8|15630.8|15633.2|15631.2|15632.7|15630.7|4
1630569100000|2021-09-02 07:51:40|15633|15631|15633.2|15631.2|15633.2|15631.2|15632.7|15630.7|3
1630569110000|2021-09-02 07:51:50|15633.1|15631.1|15633|15631|15633.2|15631.2|15632.8|15630.8|9
1630569120000|2021-09-02 07:52:00|15633.1|15631.1|15632.7|15630.7|15633.1|15631.1|15632.6|15630.6|4
1630569130000|2021-09-02 07:52:10|15632.6|15630.6|15632|15630|15632.6|15630.6|15631.8|15629.8|13
1630569140000|2021-09-02 07:52:20|15632.1|15630.1|15631.8|15629.8|15632.8|15630.8|15631.8|15629.8|11
1630569150000|2021-09-02 07:52:30|15632|15630|15632.3|15630.3|15632.3|15630.3|15631.8|15629.8|5
1630569160000|2021-09-02 07:52:40|15632.5|15630.5|15633|15631|15633.2|15631.2|15632.5|15630.5|17
1630569170000|2021-09-02 07:52:50|15633.1|15631.1|15632.8|15630.8|15633.6|15631.6|15632.8|15630.8|9
1630569180000|2021-09-02 07:53:00|15633|15631|15633.3|15631.3|15633.5|15631.5|15632.6|15630.6|10
1630569190000|2021-09-02 07:53:10|15633.2|15631.2|15632.8|15630.8|15633.2|15631.2|15632.8|15630.8|5
1630569200000|2021-09-02 07:53:20|15633|15631|15633.5|15631.5|15633.8|15631.8|15632.8|15630.8|19
1630569210000|2021-09-02 07:53:30|15633.6|15631.6|15633.7|15631.7|15633.8|15631.8|15633.5|15631.5|6
1630569220000|2021-09-02 07:53:40|15633.8|15631.8|15633.7|15631.7|15633.8|15631.8|15633.6|15631.6|4
1630569230000|2021-09-02 07:53:50|15633.6|15631.6|15633.7|15631.7|15633.8|15631.8|15633.3|15631.3|2
1630569240000|2021-09-02 07:54:00|15633.6|15631.6|15633.2|15631.2|15633.8|15631.8|15633|15631|8
1630569250000|2021-09-02 07:54:10|15633.1|15631.1|15633.7|15631.7|15633.7|15631.7|15633|15631|4
1630569260000|2021-09-02 07:54:20|15633.6|15631.6|15633.1|15631.1|15633.8|15631.8|15632.8|15630.8|7
1630569270000|2021-09-02 07:54:30|15633.2|15631.2|15632.8|15630.8|15633.2|15631.2|15632.8|15630.8|1
1630569280000|2021-09-02 07:54:40|15633|15631|15633.1|15631.1|15633.1|15631.1|15632.6|15630.6|5
1630569290000|2021-09-02 07:54:50|15633|15631|15633.5|15631.5|15633.5|15631.5|15633|15631|2
1630569300000|2021-09-02 07:55:00|15633.6|15631.6|15633.7|15631.7|15633.8|15631.8|15633.3|15631.3|12
1630569310000|2021-09-02 07:55:10|15633.6|15631.6|15633.7|15631.7|15633.8|15631.8|15633.5|15631.5|7
1630569320000|2021-09-02 07:55:20|15633.6|15631.6|15632.7|15630.7|15633.8|15631.8|15632.5|15630.5|9
1630569330000|2021-09-02 07:55:30|15632.8|15630.8|15632.5|15630.5|15633|15631|15632.3|15630.3|11
1630569340000|2021-09-02 07:55:40|15632.3|15630.3|15632.1|15630.1|15632.5|15630.5|15631.8|15629.8|6
1630569350000|2021-09-02 07:55:50|15632|15630|15632.1|15630.1|15632.1|15630.1|15631.8|15629.8|9
1630569360000|2021-09-02 07:56:00|15632|15630|15632|15630|15632.2|15630.2|15631.7|15629.7|15
1630569370000|2021-09-02 07:56:10|15632.1|15630.1|15632|15630|15632.1|15630.1|15632|15630|4
1630569380000|2021-09-02 07:56:20|15631.8|15629.8|15632.1|15630.1|15632.1|15630.1|15631.6|15629.6|6
1630569390000|2021-09-02 07:56:30|15632|15630|15632|15630|15632|15630|15631.8|15629.8|1
1630569400000|2021-09-02 07:56:40|15632.1|15630.1|15632.1|15630.1|15632.1|15630.1|15631.8|15629.8|2
1630569410000|2021-09-02 07:56:50|15632.3|15630.3|15632.3|15630.3|15632.5|15630.5|15632.1|15630.1|4
1630569420000|2021-09-02 07:57:00|15632.2|15630.2|15633.1|15631.1|15633.1|15631.1|15632.1|15630.1|13
1630569430000|2021-09-02 07:57:10|15633.2|15631.2|15632.7|15630.7|15633.2|15631.2|15632.7|15630.7|3
1630569440000|2021-09-02 07:57:20|15632.8|15630.8|15632.7|15630.7|15633.1|15631.1|15632.5|15630.5|15
1630569450000|2021-09-02 07:57:30|15632.6|15630.6|15632|15630|15632.7|15630.7|15632|15630|9
1630569460000|2021-09-02 07:57:40|15631.8|15629.8|15632.5|15630.5|15632.6|15630.6|15631.8|15629.8|3
1630569470000|2021-09-02 07:57:50|15632.3|15630.3|15632.5|15630.5|15632.8|15630.8|15632.2|15630.2|0
1630569480000|2021-09-02 07:58:00|15632.3|15630.3|15632|15630|15632.7|15630.7|15632|15630|4
1630569490000|2021-09-02 07:58:10|15632.1|15630.1|15632.2|15630.2|15632.2|15630.2|15631.7|15629.7|13
1630569500000|2021-09-02 07:58:20|15632.1|15630.1|15632|15630|15632.2|15630.2|15632|15630|3
1630569510000|2021-09-02 07:58:30|15631.8|15629.8|15632.2|15630.2|15632.3|15630.3|15631.7|15629.7|4
1630569520000|2021-09-02 07:58:40|15632.1|15630.1|15633|15631|15633|15631|15632.1|15630.1|6
1630569530000|2021-09-02 07:58:50|15633.1|15631.1|15633.3|15631.3|15633.3|15631.3|15632.8|15630.8|10
1630569540000|2021-09-02 07:59:00|15633.2|15631.2|15633.5|15631.5|15633.5|15631.5|15633.2|15631.2|6
1630569550000|2021-09-02 07:59:10|15633.6|15631.6|15633.6|15631.6|15633.7|15631.7|15633.3|15631.3|2
1630569560000|2021-09-02 07:59:20|15633.5|15631.5|15634.7|15632.7|15635|15633|15633.5|15631.5|47
1630569570000|2021-09-02 07:59:30|15634.6|15632.6|15635.2|15633.2|15635.6|15633.6|15634.5|15632.5|36
1630569580000|2021-09-02 07:59:40|15635.3|15633.3|15635.7|15633.7|15635.8|15633.8|15635.3|15633.3|18
1630569590000|2021-09-02 07:59:50|15635.6|15633.6|15635.7|15633.7|15635.8|15633.8|15635.5|15633.5|37
1630569600000|2021-09-02 08:00:00|15635.6|15633.6|15636|15634|15636|15634|15634.8|15632.8|26
1630569610000|2021-09-02 08:00:10|15635.8|15633.8|15637.8|15635.8|15637.8|15635.8|15635.8|15633.8|65
1630569620000|2021-09-02 08:00:20|15637.7|15635.7|15638.1|15636.1|15638.6|15636.6|15637.5|15635.5|45
1630569630000|2021-09-02 08:00:30|15638.2|15636.2|15638.7|15636.7|15639.3|15637.3|15638.2|15636.2|48
1630569640000|2021-09-02 08:00:40|15638.6|15636.6|15636.5|15634.5|15638.8|15636.8|15636.1|15634.1|38
1630569650000|2021-09-02 08:00:50|15636.6|15634.6|15635.8|15633.8|15637.3|15635.3|15635.8|15633.8|32
1630569660000|2021-09-02 08:01:00|15636|15634|15636|15634|15636.3|15634.3|15635.8|15633.8|16
1630569670000|2021-09-02 08:01:10|15636.1|15634.1|15636|15634|15636.6|15634.6|15635.6|15633.6|27
1630569680000|2021-09-02 08:01:20|15635.8|15633.8|15636.7|15634.7|15636.8|15634.8|15635.8|15633.8|5
1630569690000|2021-09-02 08:01:30|15636.8|15634.8|15636.7|15634.7|15637.1|15635.1|15636.7|15634.7|11
1630569700000|2021-09-02 08:01:40|15636.8|15634.8|15636.3|15634.3|15636.8|15634.8|15636.3|15634.3|13
1630569710000|2021-09-02 08:01:50|15636.2|15634.2|15637.8|15635.8|15637.8|15635.8|15636.1|15634.1|72
1630569720000|2021-09-02 08:02:00|15638|15636|15639|15637|15639.7|15637.7|15638|15636|99
1630569730000|2021-09-02 08:02:10|15638.8|15636.8|15640.1|15638.1|15640.1|15638.1|15638.8|15636.8|36
1630569740000|2021-09-02 08:02:20|15640|15638|15642|15640|15642.1|15640.1|15639|15637|197
1630569750000|2021-09-02 08:02:30|15642.1|15640.1|15640.6|15638.6|15642.1|15640.1|15640.5|15638.5|37
1630569760000|2021-09-02 08:02:40|15640.7|15638.7|15641.1|15639.1|15641.1|15639.1|15640.1|15638.1|19
1630569770000|2021-09-02 08:02:50|15641.2|15639.2|15641.3|15639.3|15641.7|15639.7|15641.1|15639.1|14
1630569780000|2021-09-02 08:03:00|15641.2|15639.2|15641.6|15639.6|15641.8|15639.8|15641.2|15639.2|6
1630569790000|2021-09-02 08:03:10|15641.5|15639.5|15641.7|15639.7|15641.8|15639.8|15641.2|15639.2|12
1630569800000|2021-09-02 08:03:20|15642.7|15640.7|15642|15640|15643.1|15641.1|15642|15640|76
1630569810000|2021-09-02 08:03:30|15641.8|15639.8|15642.2|15640.2|15643|15641|15641.7|15639.7|31
1630569820000|2021-09-02 08:03:40|15642.3|15640.3|15643.5|15641.5|15643.5|15641.5|15642.2|15640.2|16
1630569830000|2021-09-02 08:03:50|15643.3|15641.3|15643|15641|15644.5|15642.5|15643|15641|49
1630569840000|2021-09-02 08:04:00|15642.8|15640.8|15642.2|15640.2|15642.8|15640.8|15642|15640|23
1630569850000|2021-09-02 08:04:10|15642.1|15640.1|15641.7|15639.7|15642.2|15640.2|15641.7|15639.7|11
1630569860000|2021-09-02 08:04:20|15641.8|15639.8|15641.2|15639.2|15642|15640|15641.1|15639.1|13
1630569870000|2021-09-02 08:04:30|15641.3|15639.3|15642|15640|15642|15640|15641.1|15639.1|20
1630569880000|2021-09-02 08:04:40|15641.8|15639.8|15641.5|15639.5|15642|15640|15641.2|15639.2|5
1630569890000|2021-09-02 08:04:50|15641.6|15639.6|15641.2|15639.2|15641.6|15639.6|15641.1|15639.1|7
1630569900000|2021-09-02 08:05:00|15641.3|15639.3|15640.2|15638.2|15641.8|15639.8|15640.1|15638.1|30
1630569910000|2021-09-02 08:05:10|15640.1|15638.1|15639.5|15637.5|15640.1|15638.1|15639.5|15637.5|15
1630569920000|2021-09-02 08:05:20|15639.3|15637.3|15641.7|15639.7|15642.1|15640.1|15639.3|15637.3|43
1630569930000|2021-09-02 08:05:30|15641.8|15639.8|15642.8|15640.8|15643.1|15641.1|15641.8|15639.8|15
1630569940000|2021-09-02 08:05:40|15642.2|15640.2|15641.5|15639.5|15642.3|15640.3|15641.5|15639.5|13
1630569950000|2021-09-02 08:05:50|15641.3|15639.3|15642.7|15640.7|15642.8|15640.8|15641.3|15639.3|20
1630569960000|2021-09-02 08:06:00|15642.8|15640.8|15643|15641|15643.3|15641.3|15642.6|15640.6|23
1630569970000|2021-09-02 08:06:10|15642.8|15640.8|15642.7|15640.7|15643.7|15641.7|15642.7|15640.7|18
1630569980000|2021-09-02 08:06:20|15643|15641|15645.2|15643.2|15645.2|15643.2|15642.6|15640.6|92
1630569990000|2021-09-02 08:06:30|15645.1|15643.1|15643.5|15641.5|15645.2|15643.2|15643|15641|36
1630570000000|2021-09-02 08:06:40|15643.6|15641.6|15643.5|15641.5|15644.3|15642.3|15643.2|15641.2|11
1630570010000|2021-09-02 08:06:50|15643.3|15641.3|15643|15641|15643.5|15641.5|15642.8|15640.8|12
1630570020000|2021-09-02 08:07:00|15643.1|15641.1|15643.7|15641.7|15643.7|15641.7|15642.7|15640.7|64
1630570030000|2021-09-02 08:07:10|15644.2|15642.2|15645.2|15643.2|15645.2|15643.2|15644.2|15642.2|27
1630570040000|2021-09-02 08:07:20|15645.1|15643.1|15645.5|15643.5|15645.6|15643.6|15644.8|15642.8|65
1630570050000|2021-09-02 08:07:30|15645.3|15643.3|15645.6|15643.6|15645.6|15643.6|15644.7|15642.7|24
1630570060000|2021-09-02 08:07:40|15645.5|15643.5|15646.1|15644.1|15646.1|15644.1|15645.5|15643.5|47
1630570070000|2021-09-02 08:07:50|15646.3|15644.3|15646.2|15644.2|15646.8|15644.8|15645.7|15643.7|33
1630570080000|2021-09-02 08:08:00|15646.3|15644.3|15646.1|15644.1|15646.8|15644.8|15645.8|15643.8|85
1630570090000|2021-09-02 08:08:10|15646.2|15644.2|15645.7|15643.7|15646.3|15644.3|15645.6|15643.6|9
1630570100000|2021-09-02 08:08:20|15645.3|15643.3|15644.7|15642.7|15645.3|15643.3|15644.7|15642.7|19
1630570110000|2021-09-02 08:08:30|15644.6|15642.6|15643.1|15641.1|15644.6|15642.6|15642.8|15640.8|29
1630570120000|2021-09-02 08:08:40|15643.2|15641.2|15643|15641|15643.3|15641.3|15642.6|15640.6|12
1630570130000|2021-09-02 08:08:50|15643.1|15641.1|15643.8|15641.8|15644.5|15642.5|15643.1|15641.1|24
1630570140000|2021-09-02 08:09:00|15644.1|15642.1|15644.6|15642.6|15644.7|15642.7|15644.1|15642.1|18
1630570150000|2021-09-02 08:09:10|15644.5|15642.5|15644|15642|15644.6|15642.6|15643.8|15641.8|17
1630570160000|2021-09-02 08:09:20|15644.1|15642.1|15643.8|15641.8|15644.2|15642.2|15643.3|15641.3|22
1630570170000|2021-09-02 08:09:30|15643.7|15641.7|15643.7|15641.7|15644.1|15642.1|15643.2|15641.2|30
1630570180000|2021-09-02 08:09:40|15643.6|15641.6|15644|15642|15644.2|15642.2|15643.6|15641.6|7
1630570190000|2021-09-02 08:09:50|15644.1|15642.1|15644.7|15642.7|15644.7|15642.7|15643.6|15641.6|20
1630570200000|2021-09-02 08:10:00|15644.8|15642.8|15643.5|15641.5|15645.5|15643.5|15643.5|15641.5|11
1630570210000|2021-09-02 08:10:10|15643.3|15641.3|15642.8|15640.8|15643.3|15641.3|15642.8|15640.8|14
1630570220000|2021-09-02 08:10:20|15642.6|15640.6|15643.7|15641.7|15643.8|15641.8|15642.1|15640.1|53
1630570230000|2021-09-02 08:10:30|15643.6|15641.6|15643.7|15641.7|15643.8|15641.8|15642.8|15640.8|82
1630570240000|2021-09-02 08:10:40|15643.8|15641.8|15644|15642|15644.1|15642.1|15643.2|15641.2|14
1630570250000|2021-09-02 08:10:50|15644.1|15642.1|15644|15642|15644.5|15642.5|15644|15642|8
1630570260000|2021-09-02 08:11:00|15643.7|15641.7|15642.7|15640.7|15643.7|15641.7|15642.6|15640.6|19
1630570270000|2021-09-02 08:11:10|15642.8|15640.8|15642|15640|15643.3|15641.3|15641.6|15639.6|31
1630570280000|2021-09-02 08:11:20|15641.8|15639.8|15641.7|15639.7|15642.2|15640.2|15641.7|15639.7|10
1630570290000|2021-09-02 08:11:30|15641.8|15639.8|15641.7|15639.7|15642.6|15640.6|15641.6|15639.6|12
1630570300000|2021-09-02 08:11:40|15641.8|15639.8|15642.7|15640.7|15642.8|15640.8|15641.7|15639.7|17
1630570310000|2021-09-02 08:11:50|15642.6|15640.6|15642.7|15640.7|15643|15641|15642.3|15640.3|16
1630570320000|2021-09-02 08:12:00|15642.8|15640.8|15642.8|15640.8|15642.8|15640.8|15641.8|15639.8|17
1630570330000|2021-09-02 08:12:10|15642.7|15640.7|15642.7|15640.7|15642.8|15640.8|15642.2|15640.2|8
1630570340000|2021-09-02 08:12:20|15642.6|15640.6|15642.2|15640.2|15642.8|15640.8|15642.1|15640.1|8
1630570350000|2021-09-02 08:12:30|15642.1|15640.1|15641.5|15639.5|15642.2|15640.2|15641.3|15639.3|18
1630570360000|2021-09-02 08:12:40|15641.3|15639.3|15641.1|15639.1|15641.7|15639.7|15640.8|15638.8|11
1630570370000|2021-09-02 08:12:50|15641.2|15639.2|15641|15639|15641.3|15639.3|15640.8|15638.8|10
1630570380000|2021-09-02 08:13:00|15641.1|15639.1|15641.2|15639.2|15641.2|15639.2|15640.7|15638.7|20
1630570390000|2021-09-02 08:13:10|15641.3|15639.3|15641.2|15639.2|15641.3|15639.3|15640.7|15638.7|10
1630570400000|2021-09-02 08:13:20|15641.3|15639.3|15641.5|15639.5|15641.5|15639.5|15641.1|15639.1|1
1630570410000|2021-09-02 08:13:30|15641.6|15639.6|15641.2|15639.2|15641.6|15639.6|15641.2|15639.2|9
1630570420000|2021-09-02 08:13:40|15641.3|15639.3|15642|15640|15642.2|15640.2|15641.2|15639.2|10
1630570430000|2021-09-02 08:13:50|15641.8|15639.8|15641.1|15639.1|15641.8|15639.8|15641|15639|5
1630570440000|2021-09-02 08:14:00|15641|15639|15641|15639|15641.2|15639.2|15640.8|15638.8|22
1630570450000|2021-09-02 08:14:10|15640.8|15638.8|15640.7|15638.7|15641.2|15639.2|15640.7|15638.7|10
1630570460000|2021-09-02 08:14:20|15640.8|15638.8|15640.6|15638.6|15640.8|15638.8|15640.6|15638.6|17
1630570470000|2021-09-02 08:14:30|15640.5|15638.5|15640|15638|15640.6|15638.6|15640|15638|20
1630570480000|2021-09-02 08:14:40|15640.1|15638.1|15640.6|15638.6|15640.6|15638.6|15640|15638|5
1630570490000|2021-09-02 08:14:50|15640.5|15638.5|15640|15638|15640.5|15638.5|15639.6|15637.6|16
1630570500000|2021-09-02 08:15:00|15639.8|15637.8|15640.2|15638.2|15640.6|15638.6|15639.6|15637.6|34
1630570510000|2021-09-02 08:15:10|15640.3|15638.3|15640.6|15638.6|15640.8|15638.8|15640|15638|9
1630570520000|2021-09-02 08:15:20|15640.7|15638.7|15641.1|15639.1|15641.5|15639.5|15640.7|15638.7|16
1630570530000|2021-09-02 08:15:30|15641.3|15639.3|15642.2|15640.2|15642.2|15640.2|15641.2|15639.2|16
1630570540000|2021-09-02 08:15:40|15642.1|15640.1|15642.5|15640.5|15642.7|15640.7|15641.7|15639.7|19
1630570550000|2021-09-02 08:15:50|15642.6|15640.6|15642.1|15640.1|15643.3|15641.3|15642|15640|19
1630570560000|2021-09-02 08:16:00|15642|15640|15642.8|15640.8|15643.3|15641.3|15642|15640|22
1630570570000|2021-09-02 08:16:10|15642.7|15640.7|15642.1|15640.1|15643|15641|15642.1|15640.1|5
1630570580000|2021-09-02 08:16:20|15642|15640|15642.2|15640.2|15642.3|15640.3|15641.8|15639.8|17
1630570590000|2021-09-02 08:16:30|15642.1|15640.1|15642.1|15640.1|15642.3|15640.3|15642.1|15640.1|4
1630570600000|2021-09-02 08:16:40|15642.2|15640.2|15642|15640|15642.3|15640.3|15641.8|15639.8|14
1630570610000|2021-09-02 08:16:50|15642.1|15640.1|15642|15640|15642.1|15640.1|15641.8|15639.8|2
1630570620000|2021-09-02 08:17:00|15641.8|15639.8|15642.5|15640.5|15642.7|15640.7|15641.8|15639.8|15
1630570630000|2021-09-02 08:17:10|15642.3|15640.3|15642.7|15640.7|15643.1|15641.1|15642.1|15640.1|11
1630570640000|2021-09-02 08:17:20|15642.6|15640.6|15643|15641|15643|15641|15642.3|15640.3|5
1630570650000|2021-09-02 08:17:30|15642.8|15640.8|15643.3|15641.3|15643.3|15641.3|15642.8|15640.8|7
1630570660000|2021-09-02 08:17:40|15643.5|15641.5|15643.2|15641.2|15643.6|15641.6|15643.2|15641.2|10
1630570670000|2021-09-02 08:17:50|15643.1|15641.1|15642.7|15640.7|15643.1|15641.1|15642.7|15640.7|5
1630570680000|2021-09-02 08:18:00|15642.8|15640.8|15643.3|15641.3|15643.3|15641.3|15642.7|15640.7|12
1630570690000|2021-09-02 08:18:10|15643.2|15641.2|15643.7|15641.7|15643.7|15641.7|15643|15641|13
1630570700000|2021-09-02 08:18:20|15643.6|15641.6|15643.8|15641.8|15643.8|15641.8|15643.3|15641.3|29
1630570710000|2021-09-02 08:18:30|15644|15642|15644.5|15642.5|15644.5|15642.5|15643.8|15641.8|24
1630570720000|2021-09-02 08:18:40|15644.3|15642.3|15644|15642|15644.5|15642.5|15643.3|15641.3|38
1630570730000|2021-09-02 08:18:50|15643.8|15641.8|15643.1|15641.1|15644|15642|15643|15641|21
1630570740000|2021-09-02 08:19:00|15643.2|15641.2|15643.7|15641.7|15643.7|15641.7|15643.2|15641.2|18
1630570750000|2021-09-02 08:19:10|15643.8|15641.8|15643.5|15641.5|15644.1|15642.1|15643.5|15641.5|11
1630570760000|2021-09-02 08:19:20|15643.3|15641.3|15643.3|15641.3|15643.5|15641.5|15643.1|15641.1|4
1630570770000|2021-09-02 08:19:30|15643.2|15641.2|15642.5|15640.5|15643.3|15641.3|15642.3|15640.3|7
1630570780000|2021-09-02 08:19:40|15642.3|15640.3|15642.7|15640.7|15642.7|15640.7|15642.3|15640.3|18
1630570790000|2021-09-02 08:19:50|15642.6|15640.6|15644|15642|15644|15642|15642.6|15640.6|8
1630570800000|2021-09-02 08:20:00|15644.1|15642.1|15643.3|15641.3|15644.8|15642.8|15643.2|15641.2|28
1630570810000|2021-09-02 08:20:10|15643.7|15641.7|15643.2|15641.2|15643.7|15641.7|15643.1|15641.1|8
1630570820000|2021-09-02 08:20:20|15643.1|15641.1|15643.2|15641.2|15643.3|15641.3|15642.6|15640.6|15
1630570830000|2021-09-02 08:20:30|15643.1|15641.1|15642.5|15640.5|15643.2|15641.2|15642.5|15640.5|5
1630570840000|2021-09-02 08:20:40|15642.3|15640.3|15641.8|15639.8|15642.5|15640.5|15641.6|15639.6|14
1630570850000|2021-09-02 08:20:50|15641.7|15639.7|15641.5|15639.5|15641.8|15639.8|15641.5|15639.5|4
1630570860000|2021-09-02 08:21:00|15641.3|15639.3|15641.1|15639.1|15641.5|15639.5|15641.1|15639.1|8
1630570870000|2021-09-02 08:21:10|15641.2|15639.2|15641.1|15639.1|15641.3|15639.3|15640.7|15638.7|16
1630570880000|2021-09-02 08:21:20|15641|15639|15641.2|15639.2|15642.1|15640.1|15640.7|15638.7|20
1630570890000|2021-09-02 08:21:30|15641.1|15639.1|15641.5|15639.5|15641.6|15639.6|15640.8|15638.8|4
1630570900000|2021-09-02 08:21:40|15641.3|15639.3|15641.2|15639.2|15641.5|15639.5|15641.1|15639.1|5
1630570910000|2021-09-02 08:21:50|15641.1|15639.1|15641.5|15639.5|15641.7|15639.7|15641.1|15639.1|3
1630570920000|2021-09-02 08:22:00|15641.6|15639.6|15641.5|15639.5|15641.6|15639.6|15641.1|15639.1|13
1630570930000|2021-09-02 08:22:10|15641.3|15639.3|15641.3|15639.3|15641.7|15639.7|15641.3|15639.3|7
1630570940000|2021-09-02 08:22:20|15641.5|15639.5|15641.2|15639.2|15641.8|15639.8|15641.2|15639.2|6
1630570950000|2021-09-02 08:22:30|15641.1|15639.1|15641.2|15639.2|15641.5|15639.5|15641.1|15639.1|4
1630570960000|2021-09-02 08:22:40|15641.3|15639.3|15640.7|15638.7|15641.3|15639.3|15640.5|15638.5|7
1630570970000|2021-09-02 08:22:50|15640.6|15638.6|15641.7|15639.7|15642|15640|15640.6|15638.6|119
1630570980000|2021-09-02 08:23:00|15641.6|15639.6|15640.7|15638.7|15641.7|15639.7|15640.6|15638.6|26
1630570990000|2021-09-02 08:23:10|15640.8|15638.8|15640.5|15638.5|15640.8|15638.8|15640.3|15638.3|11
1630571000000|2021-09-02 08:23:20|15640.3|15638.3|15640|15638|15640.5|15638.5|15639.8|15637.8|18
1630571010000|2021-09-02 08:23:30|15640.1|15638.1|15640.5|15638.5|15640.7|15638.7|15640|15638|18
1630571020000|2021-09-02 08:23:40|15640.3|15638.3|15640.7|15638.7|15640.8|15638.8|15640.3|15638.3|4
1630571030000|2021-09-02 08:23:50|15640.8|15638.8|15640.2|15638.2|15641.1|15639.1|15640.2|15638.2|21
1630571040000|2021-09-02 08:24:00|15640.3|15638.3|15640.7|15638.7|15641|15639|15640.3|15638.3|18
1630571050000|2021-09-02 08:24:10|15640.8|15638.8|15639.6|15637.6|15641|15639|15639.5|15637.5|7
1630571060000|2021-09-02 08:24:20|15639.7|15637.7|15641|15639|15641.1|15639.1|15639.6|15637.6|11
1630571070000|2021-09-02 08:24:30|15640.8|15638.8|15640.8|15638.8|15641|15639|15640.2|15638.2|8
1630571080000|2021-09-02 08:24:40|15641|15639|15641|15639|15641.1|15639.1|15640.7|15638.7|5
1630571090000|2021-09-02 08:24:50|15641.1|15639.1|15640.5|15638.5|15641.1|15639.1|15640.3|15638.3|28
1630571100000|2021-09-02 08:25:00|15640.6|15638.6|15640.8|15638.8|15641.3|15639.3|15640.3|15638.3|78
1630571110000|2021-09-02 08:25:10|15641|15639|15641.1|15639.1|15641.5|15639.5|15640.8|15638.8|3
1630571120000|2021-09-02 08:25:20|15641.5|15639.5|15641.5|15639.5|15641.8|15639.8|15641.3|15639.3|12
1630571130000|2021-09-02 08:25:30|15641.3|15639.3|15640.8|15638.8|15641.3|15639.3|15640.8|15638.8|6
1630571140000|2021-09-02 08:25:40|15640.7|15638.7|15641.2|15639.2|15641.3|15639.3|15640.6|15638.6|11
1630571150000|2021-09-02 08:25:50|15641.3|15639.3|15641.1|15639.1|15641.3|15639.3|15641|15639|0
1630571160000|2021-09-02 08:26:00|15641.2|15639.2|15641.2|15639.2|15641.6|15639.6|15640.8|15638.8|29
1630571170000|2021-09-02 08:26:10|15641.3|15639.3|15642.1|15640.1|15642.1|15640.1|15641.3|15639.3|9
1630571180000|2021-09-02 08:26:20|15642|15640|15642|15640|15642.6|15640.6|15641.3|15639.3|28
1630571190000|2021-09-02 08:26:30|15641.8|15639.8|15641.6|15639.6|15642.1|15640.1|15641.3|15639.3|63
1630571200000|2021-09-02 08:26:40|15641.5|15639.5|15641|15639|15641.5|15639.5|15640.6|15638.6|9
1630571210000|2021-09-02 08:26:50|15641.1|15639.1|15641.5|15639.5|15641.5|15639.5|15641.1|15639.1|18
1630571220000|2021-09-02 08:27:00|15641.3|15639.3|15641.2|15639.2|15641.8|15639.8|15641.1|15639.1|10
1630571230000|2021-09-02 08:27:10|15641.3|15639.3|15641|15639|15641.3|15639.3|15640.7|15638.7|4
1630571240000|2021-09-02 08:27:20|15640.8|15638.8|15641|15639|15641.1|15639.1|15640.8|15638.8|4
1630571250000|2021-09-02 08:27:30|15641.1|15639.1|15641|15639|15641.2|15639.2|15640.8|15638.8|2
1630571260000|2021-09-02 08:27:40|15640.8|15638.8|15641|15639|15641.2|15639.2|15640.6|15638.6|9
1630571270000|2021-09-02 08:27:50|15641.1|15639.1|15640.6|15638.6|15641.1|15639.1|15640.3|15638.3|10
1630571280000|2021-09-02 08:28:00|15640.5|15638.5|15640.7|15638.7|15640.7|15638.7|15640.5|15638.5|1
1630571290000|2021-09-02 08:28:10|15640.6|15638.6|15640.7|15638.7|15640.7|15638.7|15640.5|15638.5|5
1630571300000|2021-09-02 08:28:20|15640.6|15638.6|15640.7|15638.7|15640.8|15638.8|15640.6|15638.6|7
1630571310000|2021-09-02 08:28:30|15640.6|15638.6|15640.7|15638.7|15641|15639|15640.6|15638.6|3
1630571320000|2021-09-02 08:28:40|15640.8|15638.8|15640.8|15638.8|15641.2|15639.2|15640.7|15638.7|7
1630571330000|2021-09-02 08:28:50|15641|15639|15641|15639|15641.1|15639.1|15640.8|15638.8|1
1630571340000|2021-09-02 08:29:00|15641.1|15639.1|15641.5|15639.5|15641.6|15639.6|15641.1|15639.1|14
1630571350000|2021-09-02 08:29:10|15641.6|15639.6|15641.3|15639.3|15641.8|15639.8|15641.2|15639.2|10
1630571360000|2021-09-02 08:29:20|15641|15639|15641.5|15639.5|15641.5|15639.5|15640.8|15638.8|13
1630571370000|2021-09-02 08:29:30|15641.3|15639.3|15641.2|15639.2|15641.5|15639.5|15641.1|15639.1|3
1630571380000|2021-09-02 08:29:40|15641.1|15639.1|15641.3|15639.3|15641.3|15639.3|15641.1|15639.1|2
1630571390000|2021-09-02 08:29:50|15641.5|15639.5|15641.3|15639.3|15641.6|15639.6|15641|15639|5
1630571400000|2021-09-02 08:30:00|15641.5|15639.5|15641.7|15639.7|15641.8|15639.8|15641.5|15639.5|9
1630571410000|2021-09-02 08:30:10|15641.6|15639.6|15641.7|15639.7|15641.8|15639.8|15641.6|15639.6|2
1630571420000|2021-09-02 08:30:20|15641.8|15639.8|15641.7|15639.7|15641.8|15639.8|15641.7|15639.7|1
1630571430000|2021-09-02 08:30:30|15641.6|15639.6|15641.7|15639.7|15641.8|15639.8|15641.6|15639.6|0
1630571440000|2021-09-02 08:30:40|15641.8|15639.8|15642.2|15640.2|15642.2|15640.2|15641.5|15639.5|35
1630571450000|2021-09-02 08:30:50|15642.3|15640.3|15642|15640|15642.3|15640.3|15641.8|15639.8|5
1630571460000|2021-09-02 08:31:00|15642.1|15640.1|15642.5|15640.5|15642.5|15640.5|15641.6|15639.6|9
1630571470000|2021-09-02 08:31:10|15642.6|15640.6|15642.7|15640.7|15642.7|15640.7|15642.6|15640.6|6
1630571480000|2021-09-02 08:31:20|15642.8|15640.8|15642.7|15640.7|15642.8|15640.8|15642.7|15640.7|3
1630571490000|2021-09-02 08:31:30|15642.8|15640.8|15643|15641|15643|15641|15642.5|15640.5|20
1630571500000|2021-09-02 08:31:40|15642.8|15640.8|15643.8|15641.8|15644.1|15642.1|15642.8|15640.8|16
1630571510000|2021-09-02 08:31:50|15644|15642|15643.7|15641.7|15644.2|15642.2|15643.6|15641.6|21
1630571520000|2021-09-02 08:32:00|15643.8|15641.8|15644.1|15642.1|15644.3|15642.3|15643.8|15641.8|16
1630571530000|2021-09-02 08:32:10|15644.2|15642.2|15644.6|15642.6|15645|15643|15644.1|15642.1|18
1630571540000|2021-09-02 08:32:20|15644.5|15642.5|15645.2|15643.2|15645.3|15643.3|15644.5|15642.5|13
1630571550000|2021-09-02 08:32:30|15645.1|15643.1|15645.2|15643.2|15645.5|15643.5|15645|15643|33
1630571560000|2021-09-02 08:32:40|15645.5|15643.5|15645.7|15643.7|15645.7|15643.7|15645.3|15643.3|17
1630571570000|2021-09-02 08:32:50|15645.8|15643.8|15647|15645|15647|15645|15645.8|15643.8|45
1630571580000|2021-09-02 08:33:00|15647.1|15645.1|15648.2|15646.2|15648.7|15646.7|15647.1|15645.1|157
1630571590000|2021-09-02 08:33:10|15648.1|15646.1|15647.1|15645.1|15648.2|15646.2|15646.5|15644.5|50
1630571600000|2021-09-02 08:33:20|15647.2|15645.2|15647.8|15645.8|15648.8|15646.8|15647.2|15645.2|34
1630571610000|2021-09-02 08:33:30|15647.7|15645.7|15648.5|15646.5|15649|15647|15647.7|15645.7|18
1630571620000|2021-09-02 08:33:40|15648.3|15646.3|15648.5|15646.5|15648.5|15646.5|15648.3|15646.3|5
1630571630000|2021-09-02 08:33:50|15648.3|15646.3|15648.2|15646.2|15648.5|15646.5|15648.1|15646.1|9
1630571640000|2021-09-02 08:34:00|15648.3|15646.3|15647.7|15645.7|15648.6|15646.6|15647.7|15645.7|22
1630571650000|2021-09-02 08:34:10|15647.8|15645.8|15648|15646|15648.2|15646.2|15647.7|15645.7|8
1630571660000|2021-09-02 08:34:20|15648.1|15646.1|15648.2|15646.2|15648.2|15646.2|15647.7|15645.7|3
1630571670000|2021-09-02 08:34:30|15648.1|15646.1|15648.2|15646.2|15648.3|15646.3|15647.8|15645.8|11
1630571680000|2021-09-02 08:34:40|15648.1|15646.1|15647.7|15645.7|15648.2|15646.2|15647.6|15645.6|27
1630571690000|2021-09-02 08:34:50|15647.6|15645.6|15647.1|15645.1|15647.7|15645.7|15646.6|15644.6|23
1630571700000|2021-09-02 08:35:00|15647.2|15645.2|15647|15645|15647.5|15645.5|15647|15645|8
1630571710000|2021-09-02 08:35:10|15647.1|15645.1|15646.6|15644.6|15647.2|15645.2|15646.1|15644.1|34
1630571720000|2021-09-02 08:35:20|15646.7|15644.7|15646.5|15644.5|15646.7|15644.7|15646.5|15644.5|5
1630571730000|2021-09-02 08:35:30|15646.6|15644.6|15646.5|15644.5|15647|15645|15646.3|15644.3|13
1630571740000|2021-09-02 08:35:40|15646.6|15644.6|15646.5|15644.5|15646.8|15644.8|15646.3|15644.3|20
1630571750000|2021-09-02 08:35:50|15646.6|15644.6|15646.2|15644.2|15646.6|15644.6|15646.2|15644.2|5
1630571760000|2021-09-02 08:36:00|15646.3|15644.3|15646.2|15644.2|15646.5|15644.5|15646.1|15644.1|7
1630571770000|2021-09-02 08:36:10|15646.1|15644.1|15645.5|15643.5|15646.1|15644.1|15645.5|15643.5|13
1630571780000|2021-09-02 08:36:20|15645.2|15643.2|15645.7|15643.7|15646|15644|15645.2|15643.2|12
1630571790000|2021-09-02 08:36:30|15645.6|15643.6|15645.5|15643.5|15645.8|15643.8|15645.5|15643.5|5
1630571800000|2021-09-02 08:36:40|15645.6|15643.6|15645.6|15643.6|15645.8|15643.8|15645.5|15643.5|6
1630571810000|2021-09-02 08:36:50|15645.7|15643.7|15645.8|15643.8|15646|15644|15645.6|15643.6|5
1630571820000|2021-09-02 08:37:00|15646|15644|15646.2|15644.2|15646.2|15644.2|15645.6|15643.6|19
1630571830000|2021-09-02 08:37:10|15646.1|15644.1|15647.6|15645.6|15648.2|15646.2|15646|15644|46
1630571840000|2021-09-02 08:37:20|15647.7|15645.7|15648|15646|15648.3|15646.3|15647.7|15645.7|25
1630571850000|2021-09-02 08:37:30|15648.1|15646.1|15648.5|15646.5|15648.6|15646.6|15648|15646|11
1630571860000|2021-09-02 08:37:40|15648.3|15646.3|15648.7|15646.7|15648.8|15646.8|15648.3|15646.3|9
1630571870000|2021-09-02 08:37:50|15648.8|15646.8|15649.1|15647.1|15649.6|15647.6|15648.3|15646.3|66
1630571880000|2021-09-02 08:38:00|15649|15647|15648|15646|15649.1|15647.1|15647.7|15645.7|20
1630571890000|2021-09-02 08:38:10|15647.8|15645.8|15648.1|15646.1|15648.2|15646.2|15647.7|15645.7|15
1630571900000|2021-09-02 08:38:20|15648|15646|15648.7|15646.7|15648.8|15646.8|15647.7|15645.7|9
1630571910000|2021-09-02 08:38:30|15648.6|15646.6|15648.5|15646.5|15648.6|15646.6|15648.3|15646.3|6
1630571920000|2021-09-02 08:38:40|15648.3|15646.3|15648.5|15646.5|15648.6|15646.6|15648.2|15646.2|3
1630571930000|2021-09-02 08:38:50|15648.3|15646.3|15648|15646|15649|15647|15648|15646|24
1630571940000|2021-09-02 08:39:00|15648.1|15646.1|15647.8|15645.8|15648.5|15646.5|15647.5|15645.5|9
1630571950000|2021-09-02 08:39:10|15647.7|15645.7|15647.6|15645.6|15647.7|15645.7|15647.5|15645.5|5
1630571960000|2021-09-02 08:39:20|15647.7|15645.7|15647.6|15645.6|15647.8|15645.8|15647.5|15645.5|2
1630571970000|2021-09-02 08:39:30|15647.7|15645.7|15647.7|15645.7|15647.8|15645.8|15647.6|15645.6|1
1630571980000|2021-09-02 08:39:40|15647.6|15645.6|15647.5|15645.5|15647.8|15645.8|15647.5|15645.5|3
1630571990000|2021-09-02 08:39:50|15647.3|15645.3|15646.8|15644.8|15647.5|15645.5|15646.3|15644.3|36
1630572000000|2021-09-02 08:40:00|15646.6|15644.6|15646.2|15644.2|15646.6|15644.6|15646.1|15644.1|16
1630572010000|2021-09-02 08:40:10|15645.7|15643.7|15646.2|15644.2|15646.3|15644.3|15645.7|15643.7|12
1630572020000|2021-09-02 08:40:20|15646.5|15644.5|15646.2|15644.2|15646.8|15644.8|15646.2|15644.2|11
1630572030000|2021-09-02 08:40:30|15646.3|15644.3|15646.3|15644.3|15646.5|15644.5|15646.3|15644.3|0
1630572040000|2021-09-02 08:40:40|15646.2|15644.2|15646.2|15644.2|15646.3|15644.3|15646.2|15644.2|4
1630572050000|2021-09-02 08:40:50|15646.3|15644.3|15646.7|15644.7|15646.7|15644.7|15646.2|15644.2|1
1630572060000|2021-09-02 08:41:00|15646.6|15644.6|15646.3|15644.3|15646.6|15644.6|15646.3|15644.3|2
1630572070000|2021-09-02 08:41:10|15646.5|15644.5|15646.2|15644.2|15646.6|15644.6|15646.1|15644.1|8
1630572080000|2021-09-02 08:41:20|15646.3|15644.3|15646.5|15644.5|15646.8|15644.8|15646.1|15644.1|12
1630572090000|2021-09-02 08:41:30|15646.6|15644.6|15646.2|15644.2|15646.6|15644.6|15646.2|15644.2|4
1630572100000|2021-09-02 08:41:40|15646|15644|15645.6|15643.6|15646.1|15644.1|15645.5|15643.5|24
1630572110000|2021-09-02 08:41:50|15645.7|15643.7|15646.1|15644.1|15646.3|15644.3|15645.6|15643.6|7
1630572120000|2021-09-02 08:42:00|15646|15644|15645.6|15643.6|15646|15644|15645.5|15643.5|6
1630572130000|2021-09-02 08:42:10|15645.5|15643.5|15646.2|15644.2|15646.3|15644.3|15645.3|15643.3|8
1630572140000|2021-09-02 08:42:20|15646.3|15644.3|15646.2|15644.2|15646.7|15644.7|15646.2|15644.2|16
1630572150000|2021-09-02 08:42:30|15646.7|15644.7|15646.7|15644.7|15646.8|15644.8|15646.6|15644.6|4
1630572160000|2021-09-02 08:42:40|15646.6|15644.6|15646.7|15644.7|15647|15645|15646.6|15644.6|6
1630572170000|2021-09-02 08:42:50|15646.8|15644.8|15646.8|15644.8|15647.3|15645.3|15646.8|15644.8|8
1630572180000|2021-09-02 08:43:00|15646.7|15644.7|15646.7|15644.7|15646.8|15644.8|15646.6|15644.6|7
1630572190000|2021-09-02 08:43:10|15646.6|15644.6|15646.2|15644.2|15646.6|15644.6|15645.8|15643.8|4
1630572200000|2021-09-02 08:43:20|15646.1|15644.1|15646.2|15644.2|15646.2|15644.2|15646.1|15644.1|0
1630572210000|2021-09-02 08:43:30|15646.3|15644.3|15646.7|15644.7|15646.7|15644.7|15646.2|15644.2|1
1630572220000|2021-09-02 08:43:40|15646.6|15644.6|15646.5|15644.5|15646.8|15644.8|15646.5|15644.5|0
1630572230000|2021-09-02 08:43:50|15646.3|15644.3|15646.7|15644.7|15647.2|15645.2|15646.3|15644.3|2
1630572240000|2021-09-02 08:44:00|15646.8|15644.8|15647.2|15645.2|15647.2|15645.2|15646.6|15644.6|4
1630572250000|2021-09-02 08:44:10|15647.1|15645.1|15646.7|15644.7|15647.5|15645.5|15646.7|15644.7|6
1630572260000|2021-09-02 08:44:20|15646.8|15644.8|15647|15645|15647.3|15645.3|15646.7|15644.7|5
1630572270000|2021-09-02 08:44:30|15646.8|15644.8|15647.8|15645.8|15648.1|15646.1|15646.8|15644.8|23
1630572280000|2021-09-02 08:44:40|15647.7|15645.7|15647.8|15645.8|15648.1|15646.1|15647.7|15645.7|3
1630572290000|2021-09-02 08:44:50|15648|15646|15649|15647|15649|15647|15647.8|15645.8|41
1630572300000|2021-09-02 08:45:00|15649.1|15647.1|15649.1|15647.1|15649.5|15647.5|15648.8|15646.8|25
1630572310000|2021-09-02 08:45:10|15649|15647|15649.5|15647.5|15649.6|15647.6|15649|15647|17
1630572320000|2021-09-02 08:45:20|15649.6|15647.6|15649.6|15647.6|15649.8|15647.8|15649.3|15647.3|12
1630572330000|2021-09-02 08:45:30|15649.5|15647.5|15649.5|15647.5|15649.6|15647.6|15649.3|15647.3|16
1630572340000|2021-09-02 08:45:40|15649.6|15647.6|15649.2|15647.2|15649.6|15647.6|15649|15647|7
1630572350000|2021-09-02 08:45:50|15649.1|15647.1|15649|15647|15649.3|15647.3|15649|15647|4
1630572360000|2021-09-02 08:46:00|15648.8|15646.8|15648.6|15646.6|15649.1|15647.1|15648.6|15646.6|3
1630572370000|2021-09-02 08:46:10|15648.7|15646.7|15649.3|15647.3|15649.3|15647.3|15648.7|15646.7|8
1630572380000|2021-09-02 08:46:20|||||||||1
1630572390000|2021-09-02 08:46:30|15649.2|15647.2|15649.2|15647.2|15649.3|15647.3|15649.1|15647.1|4
1630572400000|2021-09-02 08:46:40|15649.1|15647.1|15648.5|15646.5|15649.1|15647.1|15648.2|15646.2|10
1630572410000|2021-09-02 08:46:50|15648.6|15646.6|15647.5|15645.5|15648.6|15646.6|15647.5|15645.5|13
1630572420000|2021-09-02 08:47:00|15647.6|15645.6|15647.3|15645.3|15647.8|15645.8|15647.3|15645.3|6
1630572430000|2021-09-02 08:47:10|15647.5|15645.5|15647|15645|15647.6|15645.6|15646.7|15644.7|9
1630572440000|2021-09-02 08:47:20|15646.8|15644.8|15646.7|15644.7|15646.8|15644.8|15646.2|15644.2|11
1630572450000|2021-09-02 08:47:30|15646.6|15644.6|15646.5|15644.5|15646.7|15644.7|15646.5|15644.5|0
1630572460000|2021-09-02 08:47:40|15646.6|15644.6|15646.1|15644.1|15646.7|15644.7|15646.1|15644.1|10
1630572470000|2021-09-02 08:47:50|15646.2|15644.2|15646.2|15644.2|15646.3|15644.3|15646|15644|2
1630572480000|2021-09-02 08:48:00|15646.3|15644.3|15645.7|15643.7|15646.6|15644.6|15645.7|15643.7|15
1630572490000|2021-09-02 08:48:10|15645.8|15643.8|15645.7|15643.7|15646|15644|15645.6|15643.6|3
1630572500000|2021-09-02 08:48:20|15645.6|15643.6|15645.7|15643.7|15645.8|15643.8|15645.5|15643.5|1
1630572510000|2021-09-02 08:48:30|15645.8|15643.8|15646.1|15644.1|15646.1|15644.1|15645.7|15643.7|7
1630572520000|2021-09-02 08:48:40|15646|15644|15646|15644|15646.2|15644.2|15645.7|15643.7|5
1630572530000|2021-09-02 08:48:50|15646.1|15644.1|15646.2|15644.2|15646.2|15644.2|15646.1|15644.1|6
1630572540000|2021-09-02 08:49:00|15646.3|15644.3|15646.1|15644.1|15646.3|15644.3|15646.1|15644.1|0
1630572550000|2021-09-02 08:49:10|15646|15644|15645.3|15643.3|15646|15644|15645.2|15643.2|16
1630572560000|2021-09-02 08:49:20|15645.2|15643.2|15645.7|15643.7|15645.8|15643.8|15645.2|15643.2|12
1630572570000|2021-09-02 08:49:30|15645.6|15643.6|15645.7|15643.7|15645.8|15643.8|15645.6|15643.6|8
1630572580000|2021-09-02 08:49:40|15645.8|15643.8|15645.8|15643.8|15646|15644|15645.7|15643.7|3
1630572590000|2021-09-02 08:49:50|15646|15644|15646.2|15644.2|15646.2|15644.2|15645.6|15643.6|8
1630572600000|2021-09-02 08:50:00|15646.1|15644.1|15646|15644|15646.1|15644.1|15645.6|15643.6|9
1630572610000|2021-09-02 08:50:10|15646.1|15644.1|15645.7|15643.7|15646.1|15644.1|15645.6|15643.6|2
1630572620000|2021-09-02 08:50:20|15645.8|15643.8|15645.7|15643.7|15645.8|15643.8|15645.6|15643.6|3
1630572630000|2021-09-02 08:50:30|15645.8|15643.8|15646.3|15644.3|15646.3|15644.3|15645.6|15643.6|21
1630572640000|2021-09-02 08:50:40|15646.5|15644.5|15646.7|15644.7|15646.7|15644.7|15646.5|15644.5|3
1630572650000|2021-09-02 08:50:50|15646.8|15644.8|15647.5|15645.5|15647.5|15645.5|15646.8|15644.8|13
1630572660000|2021-09-02 08:51:00|15647.6|15645.6|15646.2|15644.2|15647.6|15645.6|15646.2|15644.2|7
1630572670000|2021-09-02 08:51:10|15646.1|15644.1|15645.8|15643.8|15646.1|15644.1|15645.8|15643.8|4
1630572680000|2021-09-02 08:51:20|15646|15644|15646.3|15644.3|15646.3|15644.3|15645.8|15643.8|8
1630572690000|2021-09-02 08:51:30|15646.2|15644.2|15646.7|15644.7|15647|15645|15646.2|15644.2|2
1630572700000|2021-09-02 08:51:40|15646.8|15644.8|15646.7|15644.7|15647|15645|15646.6|15644.6|2
1630572710000|2021-09-02 08:51:50|15646.8|15644.8|15646.5|15644.5|15647|15645|15646.5|15644.5|1
1630572720000|2021-09-02 08:52:00|15646.6|15644.6|15646.5|15644.5|15646.6|15644.6|15646|15644|2
1630572730000|2021-09-02 08:52:10|15646.6|15644.6|15646.7|15644.7|15646.8|15644.8|15646.5|15644.5|0
1630572740000|2021-09-02 08:52:20|15646.8|15644.8|15646.2|15644.2|15647|15645|15646.1|15644.1|3
1630572750000|2021-09-02 08:52:30|15646.1|15644.1|15646.2|15644.2|15646.3|15644.3|15646.1|15644.1|2
1630572760000|2021-09-02 08:52:40|15646.3|15644.3|15646.5|15644.5|15646.6|15644.6|15646.2|15644.2|7
1630572770000|2021-09-02 08:52:50|15646.6|15644.6|15646.8|15644.8|15647.1|15645.1|15646.3|15644.3|5
1630572780000|2021-09-02 08:53:00|15646.7|15644.7|15646.2|15644.2|15646.8|15644.8|15646.2|15644.2|3
1630572790000|2021-09-02 08:53:10|15646.1|15644.1|15646.2|15644.2|15646.2|15644.2|15645.8|15643.8|13
1630572800000|2021-09-02 08:53:20|15646.3|15644.3|15646.1|15644.1|15646.3|15644.3|15646|15644|2
1630572810000|2021-09-02 08:53:30|15646.2|15644.2|15646.2|15644.2|15646.2|15644.2|15646|15644|2
1630572820000|2021-09-02 08:53:40|15646.3|15644.3|15646|15644|15646.3|15644.3|15646|15644|6
1630572830000|2021-09-02 08:53:50|15646.1|15644.1|15645.6|15643.6|15646.1|15644.1|15645.6|15643.6|4
1630572840000|2021-09-02 08:54:00|15645.5|15643.5|15645.2|15643.2|15645.6|15643.6|15645.2|15643.2|8
1630572850000|2021-09-02 08:54:10|15645.1|15643.1|15645.2|15643.2|15645.5|15643.5|15645.1|15643.1|7
1630572860000|2021-09-02 08:54:20|15645.5|15643.5|15645.5|15643.5|15645.8|15643.8|15645.5|15643.5|4
1630572870000|2021-09-02 08:54:30|15645.6|15643.6|15645.5|15643.5|15645.7|15643.7|15645.2|15643.2|3
1630572880000|2021-09-02 08:54:40|15645.3|15643.3|15645.2|15643.2|15645.3|15643.3|15645.1|15643.1|5
1630572890000|2021-09-02 08:54:50|15645.1|15643.1|15644.5|15642.5|15645.3|15643.3|15644.3|15642.3|29
1630572900000|2021-09-02 08:55:00|15644.3|15642.3|15644.8|15642.8|15645|15643|15644.3|15642.3|9
1630572910000|2021-09-02 08:55:10|15644.7|15642.7|15644.7|15642.7|15645|15643|15643.8|15641.8|19
1630572920000|2021-09-02 08:55:20|15644.8|15642.8|15644.2|15642.2|15645|15643|15644.2|15642.2|11
1630572930000|2021-09-02 08:55:30|15644.3|15642.3|15643.8|15641.8|15644.5|15642.5|15643.8|15641.8|15
1630572940000|2021-09-02 08:55:40|15644|15642|15644.5|15642.5|15644.6|15642.6|15643.7|15641.7|11
1630572950000|2021-09-02 08:55:50|15644.6|15642.6|15645.1|15643.1|15645.1|15643.1|15644.5|15642.5|5
1630572960000|2021-09-02 08:56:00|15645.2|15643.2|15645|15643|15645.3|15643.3|15644.7|15642.7|6
1630572970000|2021-09-02 08:56:10|15645.1|15643.1|15645|15643|15645.1|15643.1|15644.5|15642.5|9
1630572980000|2021-09-02 08:56:20|15645.1|15643.1|15645.2|15643.2|15645.3|15643.3|15645.1|15643.1|10
1630572990000|2021-09-02 08:56:30|15645.3|15643.3|15645|15643|15645.3|15643.3|15644.8|15642.8|9
1630573000000|2021-09-02 08:56:40|15645.1|15643.1|15644|15642|15645.2|15643.2|15644|15642|11
1630573010000|2021-09-02 08:56:50|15643.8|15641.8|15643.7|15641.7|15644|15642|15643.6|15641.6|6
1630573020000|2021-09-02 08:57:00|15643.6|15641.6|15644|15642|15644.2|15642.2|15643.6|15641.6|24
1630573030000|2021-09-02 08:57:10|15644.1|15642.1|15644|15642|15644.1|15642.1|15643.7|15641.7|8
1630573040000|2021-09-02 08:57:20|15643.7|15641.7|15643.5|15641.5|15644|15642|15643.2|15641.2|22
1630573050000|2021-09-02 08:57:30|15643.6|15641.6|15643.2|15641.2|15643.7|15641.7|15643.1|15641.1|61
1630573060000|2021-09-02 08:57:40|15643.3|15641.3|15643.3|15641.3|15643.6|15641.6|15643.3|15641.3|5
1630573070000|2021-09-02 08:57:50|15643.5|15641.5|15643.5|15641.5|15643.6|15641.6|15643.3|15641.3|5
1630573080000|2021-09-02 08:58:00|15643.6|15641.6|15644|15642|15644|15642|15643.6|15641.6|8
1630573090000|2021-09-02 08:58:10|15643.8|15641.8|15643.7|15641.7|15644.1|15642.1|15643.7|15641.7|4
1630573100000|2021-09-02 08:58:20|15643.8|15641.8|15644.2|15642.2|15644.2|15642.2|15643.7|15641.7|2
1630573110000|2021-09-02 08:58:30|15644.1|15642.1|15644.5|15642.5|15644.5|15642.5|15644.1|15642.1|5
1630573120000|2021-09-02 08:58:40|15644.3|15642.3|15644.7|15642.7|15644.8|15642.8|15644.3|15642.3|3
1630573130000|2021-09-02 08:58:50|15644.8|15642.8|15644.7|15642.7|15645.2|15643.2|15644.5|15642.5|11
1630573150000|2021-09-02 08:59:10|15644.6|15642.6|15644.7|15642.7|15644.8|15642.8|15644.6|15642.6|2
1630573160000|2021-09-02 08:59:20|15644.8|15642.8|15645.7|15643.7|15646.2|15644.2|15644.8|15642.8|19
1630573170000|2021-09-02 08:59:30|15645.8|15643.8|15646.2|15644.2|15646.2|15644.2|15645.7|15643.7|8
1630573180000|2021-09-02 08:59:40|15646.3|15644.3|15646.2|15644.2|15646.3|15644.3|15646.1|15644.1|1
1630573190000|2021-09-02 08:59:50|15646.1|15644.1|15646.3|15644.3|15646.3|15644.3|15646.1|15644.1|7
1630573200000|2021-09-02 09:00:00|15646.2|15644.2|15646.2|15644.2|15646.3|15644.3|15646.2|15644.2|9
1630573210000|2021-09-02 09:00:10|15646.3|15644.3|15647.3|15645.3|15647.3|15645.3|15646.2|15644.2|12
1630573220000|2021-09-02 09:00:20|15647.2|15645.2|15646.7|15644.7|15647.2|15645.2|15646.5|15644.5|7
1630573230000|2021-09-02 09:00:30|15646.8|15644.8|15647|15645|15647.1|15645.1|15646.5|15644.5|7
1630573240000|2021-09-02 09:00:40|15646.8|15644.8|15647.2|15645.2|15647.6|15645.6|15646.7|15644.7|9
1630573250000|2021-09-02 09:00:50|15647.3|15645.3|15647.5|15645.5|15647.8|15645.8|15647.2|15645.2|13
1630573260000|2021-09-02 09:01:00|15647.6|15645.6|15648|15646|15648.2|15646.2|15647.3|15645.3|7
1630573270000|2021-09-02 09:01:10|15648.1|15646.1|15647.7|15645.7|15648.1|15646.1|15647.5|15645.5|11
1630573280000|2021-09-02 09:01:20|15647.8|15645.8|15647.7|15645.7|15648|15646|15647.7|15645.7|1
1630573290000|2021-09-02 09:01:30|15647.6|15645.6|15648|15646|15648|15646|15647.6|15645.6|3
1630573300000|2021-09-02 09:01:40|15647.8|15645.8|15647.5|15645.5|15647.8|15645.8|15647.3|15645.3|10
1630573310000|2021-09-02 09:01:50|15647.3|15645.3|15647.7|15645.7|15647.8|15645.8|15647.1|15645.1|7
1630573320000|2021-09-02 09:02:00|15647.8|15645.8|15647.7|15645.7|15648.3|15646.3|15647.7|15645.7|10
1630573330000|2021-09-02 09:02:10|15647.8|15645.8|15647.6|15645.6|15647.8|15645.8|15647.6|15645.6|2
1630573340000|2021-09-02 09:02:20|15647.7|15645.7|15647.2|15645.2|15647.7|15645.7|15647.2|15645.2|7
1630573350000|2021-09-02 09:02:30|15647.1|15645.1|15647.2|15645.2|15647.2|15645.2|15647|15645|4
1630573360000|2021-09-02 09:02:40|15647.1|15645.1|15647.2|15645.2|15647.2|15645.2|15647|15645|3
1630573370000|2021-09-02 09:02:50|15647.3|15645.3|15647.7|15645.7|15647.7|15645.7|15647.3|15645.3|3
1630573380000|2021-09-02 09:03:00|15647.8|15645.8|15647.2|15645.2|15647.8|15645.8|15647.1|15645.1|6
1630573390000|2021-09-02 09:03:10|15647.1|15645.1|15647.2|15645.2|15647.6|15645.6|15647.1|15645.1|11
1630573400000|2021-09-02 09:03:20|15647.3|15645.3|15647.2|15645.2|15647.5|15645.5|15647.1|15645.1|0
1630573410000|2021-09-02 09:03:30|15647.3|15645.3|15646.7|15644.7|15647.3|15645.3|15646.7|15644.7|2
1630573420000|2021-09-02 09:03:40|15646.8|15644.8|15647.1|15645.1|15647.1|15645.1|15646.8|15644.8|3
1630573430000|2021-09-02 09:03:50|15646.8|15644.8|15646.5|15644.5|15646.8|15644.8|15646.5|15644.5|3
1630573440000|2021-09-02 09:04:00|15646.3|15644.3|15646.5|15644.5|15646.6|15644.6|15646.2|15644.2|15
1630573450000|2021-09-02 09:04:10|15646.6|15644.6|15646.5|15644.5|15646.6|15644.6|15646.5|15644.5|0
1630573460000|2021-09-02 09:04:20|15646.6|15644.6|15646.2|15644.2|15646.6|15644.6|15646.2|15644.2|2
1630573470000|2021-09-02 09:04:30|15646.3|15644.3|15646.5|15644.5|15646.5|15644.5|15646.3|15644.3|0
1630573480000|2021-09-02 09:04:40|15646.7|15644.7|15646.6|15644.6|15646.7|15644.7|15646.6|15644.6|5
1630573490000|2021-09-02 09:04:50|15646.7|15644.7|15646.7|15644.7|15647.1|15645.1|15646.7|15644.7|4
1630573500000|2021-09-02 09:05:00|15646.5|15644.5|15646.6|15644.6|15646.6|15644.6|15646.3|15644.3|13
1630573510000|2021-09-02 09:05:10|15646.5|15644.5|15646.2|15644.2|15646.6|15644.6|15646.2|15644.2|9
1630573520000|2021-09-02 09:05:20|15646.1|15644.1|15646.2|15644.2|15646.2|15644.2|15646.1|15644.1|16
1630573530000|2021-09-02 09:05:30|15646.1|15644.1|15646.1|15644.1|15646.2|15644.2|15645.6|15643.6|17
1630573540000|2021-09-02 09:05:40|15646.2|15644.2|15647.3|15645.3|15647.5|15645.5|15646.2|15644.2|27
1630573550000|2021-09-02 09:05:50|15647.2|15645.2|15647.3|15645.3|15647.5|15645.5|15647.1|15645.1|8
1630573560000|2021-09-02 09:06:00|15647.5|15645.5|15647|15645|15647.6|15645.6|15646.8|15644.8|4
1630573570000|2021-09-02 09:06:10|15647.1|15645.1|15646.5|15644.5|15647.1|15645.1|15646.2|15644.2|19
1630573580000|2021-09-02 09:06:20|15646.6|15644.6|15646.7|15644.7|15647.1|15645.1|15646.6|15644.6|3
1630573590000|2021-09-02 09:06:30|15646.6|15644.6|15646.7|15644.7|15647.2|15645.2|15646.6|15644.6|8
1630573600000|2021-09-02 09:06:40|15646.6|15644.6|15646.2|15644.2|15646.6|15644.6|15646|15644|3
1630573610000|2021-09-02 09:06:50|15646.1|15644.1|15646.2|15644.2|15646.2|15644.2|15646.1|15644.1|3
1630573620000|2021-09-02 09:07:00|15646.1|15644.1|15646.7|15644.7|15646.8|15644.8|15646.1|15644.1|12
1630573630000|2021-09-02 09:07:10|15646.6|15644.6|15646.3|15644.3|15647.6|15645.6|15646.2|15644.2|68
1630573640000|2021-09-02 09:07:20|15646.5|15644.5|15646.5|15644.5|15647.3|15645.3|15646.5|15644.5|14
1630573650000|2021-09-02 09:07:30|15646.3|15644.3|15647.1|15645.1|15647.1|15645.1|15646.3|15644.3|12
1630573660000|2021-09-02 09:07:40|15647.2|15645.2|15647.2|15645.2|15647.2|15645.2|15646.8|15644.8|15
1630573670000|2021-09-02 09:07:50|15647.1|15645.1|15647|15645|15647.3|15645.3|15646.8|15644.8|2
1630573680000|2021-09-02 09:08:00|15646.8|15644.8|15647.2|15645.2|15647.2|15645.2|15646.3|15644.3|18
1630573690000|2021-09-02 09:08:10|15647.1|15645.1|15646.2|15644.2|15647.1|15645.1|15646.1|15644.1|11
1630573700000|2021-09-02 09:08:20|15646.1|15644.1|15646.2|15644.2|15646.5|15644.5|15646.1|15644.1|2
1630573710000|2021-09-02 09:08:30|15646.5|15644.5|15646.7|15644.7|15646.8|15644.8|15646.5|15644.5|14
1630573720000|2021-09-02 09:08:40|15646.6|15644.6|15646.7|15644.7|15646.8|15644.8|15646.5|15644.5|16
1630573730000|2021-09-02 09:08:50|15646.8|15644.8|15646.5|15644.5|15646.8|15644.8|15646.5|15644.5|14
1630573740000|2021-09-02 09:09:00|15646.6|15644.6|15646.6|15644.6|15646.8|15644.8|15646.6|15644.6|3
1630573750000|2021-09-02 09:09:10|15646.3|15644.3|15646.5|15644.5|15646.6|15644.6|15646.2|15644.2|14
1630573760000|2021-09-02 09:09:20|15646.3|15644.3|15646.2|15644.2|15646.6|15644.6|15646.2|15644.2|0
1630573770000|2021-09-02 09:09:30|15646.1|15644.1|15646.1|15644.1|15646.5|15644.5|15646.1|15644.1|7
1630573780000|2021-09-02 09:09:40|15646.2|15644.2|15646.7|15644.7|15646.8|15644.8|15646.2|15644.2|10
1630573790000|2021-09-02 09:09:50|15646.6|15644.6|15646.7|15644.7|15646.8|15644.8|15646.6|15644.6|4
1630573800000|2021-09-02 09:10:00|15646.8|15644.8|15646.2|15644.2|15646.8|15644.8|15646.2|15644.2|4
1630573810000|2021-09-02 09:10:10|15646.3|15644.3|15646.6|15644.6|15646.6|15644.6|15646.1|15644.1|4
1630573820000|2021-09-02 09:10:20|15646.7|15644.7|15646.6|15644.6|15646.7|15644.7|15646.6|15644.6|3
1630573830000|2021-09-02 09:10:30|15646.7|15644.7|15646.7|15644.7|15646.7|15644.7|15646.6|15644.6|0
1630573840000|2021-09-02 09:10:40|15646.6|15644.6|15646.7|15644.7|15646.8|15644.8|15646.6|15644.6|6
1630573850000|2021-09-02 09:10:50|15647|15645|15646.5|15644.5|15647|15645|15646.3|15644.3|5
1630573860000|2021-09-02 09:11:00|15646.6|15644.6|15646|15644|15646.8|15644.8|15645.7|15643.7|21
1630573870000|2021-09-02 09:11:10|15646.1|15644.1|15645.2|15643.2|15646.1|15644.1|15645.1|15643.1|17
1630573880000|2021-09-02 09:11:20|15645.3|15643.3|15645.2|15643.2|15645.5|15643.5|15645.1|15643.1|7
1630573890000|2021-09-02 09:11:30|15645.3|15643.3|15644.7|15642.7|15645.3|15643.3|15644.5|15642.5|27
1630573900000|2021-09-02 09:11:40|15645|15643|15645.2|15643.2|15645.5|15643.5|15645|15643|7
1630573910000|2021-09-02 09:11:50|15645.5|15643.5|15645.2|15643.2|15645.6|15643.6|15645.2|15643.2|4
1630573920000|2021-09-02 09:12:00|15645.3|15643.3|15645.2|15643.2|15645.5|15643.5|15645.2|15643.2|8
1630573930000|2021-09-02 09:12:10|15645.1|15643.1|15645.7|15643.7|15646|15644|15645|15643|7
1630573940000|2021-09-02 09:12:20|15645.8|15643.8|15646.1|15644.1|15646.1|15644.1|15645.7|15643.7|2
1630573950000|2021-09-02 09:12:30|15646|15644|15645.7|15643.7|15646.1|15644.1|15645.7|15643.7|6
1630573960000|2021-09-02 09:12:40|15645.5|15643.5|15644.7|15642.7|15645.7|15643.7|15644.7|15642.7|28
1630573970000|2021-09-02 09:12:50|15645.7|15643.7|15645.6|15643.6|15645.7|15643.7|15645|15643|115
1630573980000|2021-09-02 09:13:00|15645.7|15643.7|15645.2|15643.2|15645.8|15643.8|15645|15643|21
1630573990000|2021-09-02 09:13:10|15645.3|15643.3|15645.7|15643.7|15645.7|15643.7|15645.2|15643.2|1
1630574000000|2021-09-02 09:13:20|15645.8|15643.8|15646|15644|15646.1|15644.1|15645.7|15643.7|4
1630574010000|2021-09-02 09:13:30|15646.1|15644.1|15645.5|15643.5|15646.1|15644.1|15645.5|15643.5|4
1630574020000|2021-09-02 09:13:40|15645.3|15643.3|15645.2|15643.2|15645.3|15643.3|15645|15643|3
1630574030000|2021-09-02 09:13:50|15645.1|15643.1|15645.2|15643.2|15645.3|15643.3|15645|15643|3
1630574040000|2021-09-02 09:14:00|15645.1|15643.1|15644.7|15642.7|15645.2|15643.2|15644.6|15642.6|8
1630574050000|2021-09-02 09:14:10|15644.6|15642.6|15644.3|15642.3|15644.6|15642.6|15644.1|15642.1|4
1630574060000|2021-09-02 09:14:20|15644.7|15642.7|15645|15643|15645.2|15643.2|15644.7|15642.7|5
1630574070000|2021-09-02 09:14:30|15644.8|15642.8|15644.5|15642.5|15644.8|15642.8|15644.3|15642.3|0
1630574080000|2021-09-02 09:14:40|15644.3|15642.3|15644.2|15642.2|15644.5|15642.5|15644.2|15642.2|1
1630574090000|2021-09-02 09:14:50|15644.1|15642.1|15643.7|15641.7|15644.1|15642.1|15643.7|15641.7|8
1630574100000|2021-09-02 09:15:00|15643.8|15641.8|15644.2|15642.2|15644.3|15642.3|15643.7|15641.7|10
1630574110000|2021-09-02 09:15:10|15644.1|15642.1|15643.5|15641.5|15644.1|15642.1|15643.5|15641.5|6
1630574120000|2021-09-02 09:15:20|15643.6|15641.6|15643.5|15641.5|15643.7|15641.7|15643.2|15641.2|5
1630574130000|2021-09-02 09:15:30|15643.7|15641.7|15643.8|15641.8|15644|15642|15643.6|15641.6|5
1630574140000|2021-09-02 09:15:40|15644.1|15642.1|15643.7|15641.7|15644.1|15642.1|15643.7|15641.7|6
1630574150000|2021-09-02 09:15:50|15643.8|15641.8|15643.7|15641.7|15643.8|15641.8|15643.6|15641.6|2
1630574160000|2021-09-02 09:16:00|15643.6|15641.6|15642.8|15640.8|15643.7|15641.7|15642.8|15640.8|16
1630574170000|2021-09-02 09:16:10|15642.7|15640.7|15641|15639|15642.7|15640.7|15640.7|15638.7|55
1630574180000|2021-09-02 09:16:20|15641.2|15639.2|15640.2|15638.2|15641.5|15639.5|15639.7|15637.7|70
1630574190000|2021-09-02 09:16:30|15640.3|15638.3|15640.5|15638.5|15640.8|15638.8|15640|15638|22
1630574200000|2021-09-02 09:16:40|15640.6|15638.6|15640.7|15638.7|15640.8|15638.8|15640.3|15638.3|7
1630574210000|2021-09-02 09:16:50|15640.8|15638.8|15640.5|15638.5|15640.8|15638.8|15640.2|15638.2|7
1630574220000|2021-09-02 09:17:00|15640.3|15638.3|15641|15639|15641.3|15639.3|15640.2|15638.2|30
1630574230000|2021-09-02 09:17:10|15641.1|15639.1|15640.7|15638.7|15641.1|15639.1|15640.7|15638.7|4
1630574240000|2021-09-02 09:17:20|15640.6|15638.6|15641.2|15639.2|15641.5|15639.5|15640.6|15638.6|9
1630574250000|2021-09-02 09:17:30|15641.3|15639.3|15641.1|15639.1|15641.5|15639.5|15641.1|15639.1|4
1630574260000|2021-09-02 09:17:40|15641|15639|15642.2|15640.2|15642.3|15640.3|15640.7|15638.7|19
1630574270000|2021-09-02 09:17:50|15642.3|15640.3|15642.7|15640.7|15642.8|15640.8|15642.3|15640.3|26
1630574280000|2021-09-02 09:18:00|15642.6|15640.6|15642.2|15640.2|15642.8|15640.8|15642.1|15640.1|6
1630574290000|2021-09-02 09:18:10|15642.1|15640.1|15641.7|15639.7|15642.2|15640.2|15641.7|15639.7|11
1630574300000|2021-09-02 09:18:20|15641.6|15639.6|15641.7|15639.7|15641.8|15639.8|15641.5|15639.5|8
1630574310000|2021-09-02 09:18:30|15641.6|15639.6|15641.7|15639.7|15641.8|15639.8|15641.5|15639.5|6
1630574320000|2021-09-02 09:18:40|15641.6|15639.6|15642|15640|15642.2|15640.2|15641.5|15639.5|17
1630574330000|2021-09-02 09:18:50|15641.6|15639.6|15641.2|15639.2|15641.6|15639.6|15641.1|15639.1|15
1630574340000|2021-09-02 09:19:00|15641.1|15639.1|15641.5|15639.5|15641.5|15639.5|15641.1|15639.1|4
1630574350000|2021-09-02 09:19:10|15641.6|15639.6|15642.1|15640.1|15642.1|15640.1|15641.6|15639.6|7
1630574360000|2021-09-02 09:19:20|15642|15640|15641.5|15639.5|15642.3|15640.3|15641.3|15639.3|7
1630574370000|2021-09-02 09:19:30|15641.6|15639.6|15641.7|15639.7|15641.7|15639.7|15641.3|15639.3|6
1630574380000|2021-09-02 09:19:40|15641.6|15639.6|15641.2|15639.2|15641.8|15639.8|15641.2|15639.2|3
1630574390000|2021-09-02 09:19:50|15641.3|15639.3|15641.5|15639.5|15641.5|15639.5|15641.3|15639.3|0
1630574400000|2021-09-02 09:20:00|15641.6|15639.6|15641.7|15639.7|15641.8|15639.8|15641.5|15639.5|2
1630574410000|2021-09-02 09:20:10|15641.6|15639.6|15641.1|15639.1|15641.8|15639.8|15641.1|15639.1|3
1630574420000|2021-09-02 09:20:20|15640.8|15638.8|15640.7|15638.7|15641|15639|15640.6|15638.6|8
1630574430000|2021-09-02 09:20:30|15640.8|15638.8|15640.7|15638.7|15641.2|15639.2|15640.7|15638.7|10
1630574440000|2021-09-02 09:20:40|15640.6|15638.6|15639.2|15637.2|15640.6|15638.6|15639.2|15637.2|36
1630574450000|2021-09-02 09:20:50|15639.3|15637.3|15639.1|15637.1|15639.6|15637.6|15639.1|15637.1|12
1630574460000|2021-09-02 09:21:00|15639.2|15637.2|15639.5|15637.5|15639.7|15637.7|15638.8|15636.8|12
1630574470000|2021-09-02 09:21:10|15640|15638|15640.1|15638.1|15640.7|15638.7|15639.7|15637.7|22
1630574480000|2021-09-02 09:21:20|15640.2|15638.2|15640.1|15638.1|15640.6|15638.6|15640|15638|6
1630574490000|2021-09-02 09:21:30|15640.2|15638.2|15640.5|15638.5|15640.5|15638.5|15640.1|15638.1|3
1630574500000|2021-09-02 09:21:40|15640.6|15638.6|15640.7|15638.7|15640.8|15638.8|15640.5|15638.5|8
1630574510000|2021-09-02 09:21:50|15641.1|15639.1|15641.2|15639.2|15641.3|15639.3|15641|15639|16
1630574520000|2021-09-02 09:22:00|15641.1|15639.1|15640.8|15638.8|15641.1|15639.1|15640.6|15638.6|9
1630574530000|2021-09-02 09:22:10|15641.2|15639.2|15640.8|15638.8|15641.5|15639.5|15640.8|15638.8|9
1630574540000|2021-09-02 09:22:20|15641|15639|15641.5|15639.5|15641.6|15639.6|15640.8|15638.8|9
1630574550000|2021-09-02 09:22:30|15641.3|15639.3|15641.3|15639.3|15641.7|15639.7|15641.1|15639.1|11
1630574560000|2021-09-02 09:22:40|15641.5|15639.5|15641.1|15639.1|15641.7|15639.7|15641.1|15639.1|3
1630574570000|2021-09-02 09:22:50|15641.2|15639.2|15641.5|15639.5|15641.5|15639.5|15641.1|15639.1|2
1630574580000|2021-09-02 09:23:00|15641.6|15639.6|15641.8|15639.8|15642|15640|15641.6|15639.6|11
1630574590000|2021-09-02 09:23:10|15641.7|15639.7|15641.7|15639.7|15642.2|15640.2|15641.6|15639.6|4
1630574600000|2021-09-02 09:23:20|15641.8|15639.8|15641.7|15639.7|15642|15640|15641.6|15639.6|4
1630574610000|2021-09-02 09:23:30|15641.6|15639.6|15642|15640|15642.2|15640.2|15641.6|15639.6|1
1630574620000|2021-09-02 09:23:40|15642.1|15640.1|15642.2|15640.2|15642.2|15640.2|15642|15640|0
1630574630000|2021-09-02 09:23:50|15642.3|15640.3|15642.2|15640.2|15642.3|15640.3|15642.2|15640.2|17
1630574640000|2021-09-02 09:24:00|15642.1|15640.1|15642.7|15640.7|15642.8|15640.8|15642|15640|13
1630574650000|2021-09-02 09:24:10|15642.8|15640.8|15643|15641|15643.5|15641.5|15642.6|15640.6|13
1630574660000|2021-09-02 09:24:20|15642.8|15640.8|15643|15641|15643.1|15641.1|15642.8|15640.8|2
1630574670000|2021-09-02 09:24:30|15642.8|15640.8|15642.5|15640.5|15642.8|15640.8|15642.5|15640.5|2
1630574680000|2021-09-02 09:24:40|15642.6|15640.6|15642.2|15640.2|15642.8|15640.8|15642|15640|3
1630574690000|2021-09-02 09:24:50|15642.1|15640.1|15642.5|15640.5|15642.6|15640.6|15642.1|15640.1|7
1630574700000|2021-09-02 09:25:00|15642.3|15640.3|15642.7|15640.7|15643|15641|15642.3|15640.3|4
1630574710000|2021-09-02 09:25:10|15642.8|15640.8|15642.5|15640.5|15642.8|15640.8|15642.3|15640.3|2
1630574720000|2021-09-02 09:25:20|15642.6|15640.6|15642.2|15640.2|15642.8|15640.8|15642|15640|14
1630574730000|2021-09-02 09:25:30|15642.3|15640.3|15642|15640|15642.5|15640.5|15642|15640|4
1630574740000|2021-09-02 09:25:40|15642.1|15640.1|15642.2|15640.2|15642.3|15640.3|15642|15640|4
1630574750000|2021-09-02 09:25:50|15642.5|15640.5|15642.5|15640.5|15642.7|15640.7|15642.3|15640.3|15
1630574760000|2021-09-02 09:26:00|15642.3|15640.3|15642.2|15640.2|15642.6|15640.6|15642.1|15640.1|7
1630574770000|2021-09-02 09:26:10|15642.1|15640.1|15642.2|15640.2|15642.2|15640.2|15642.1|15640.1|1
1630574780000|2021-09-02 09:26:20|15642.1|15640.1|15642.7|15640.7|15642.7|15640.7|15642.1|15640.1|3
1630574790000|2021-09-02 09:26:30|15642.8|15640.8|15642.8|15640.8|15643|15641|15642.6|15640.6|15
1630574800000|2021-09-02 09:26:40|15642.7|15640.7|15643.3|15641.3|15643.3|15641.3|15642.7|15640.7|6
1630574810000|2021-09-02 09:26:50|15643.2|15641.2|15643|15641|15643.3|15641.3|15642.8|15640.8|6
1630574820000|2021-09-02 09:27:00|15643.1|15641.1|15643|15641|15643.2|15641.2|15642.8|15640.8|7
1630574830000|2021-09-02 09:27:10|15642.8|15640.8|15642.7|15640.7|15643|15641|15642.6|15640.6|4
1630574840000|2021-09-02 09:27:20|15642.8|15640.8|15642.2|15640.2|15642.8|15640.8|15642.2|15640.2|1
1630574850000|2021-09-02 09:27:30|15642.1|15640.1|15642.2|15640.2|15642.2|15640.2|15642|15640|3
1630574860000|2021-09-02 09:27:40|15642.7|15640.7|15643|15641|15643.1|15641.1|15642.7|15640.7|9
1630574870000|2021-09-02 09:27:50|15642.8|15640.8|15643|15641|15643|15641|15642.3|15640.3|4
1630574880000|2021-09-02 09:28:00|15642.8|15640.8|15642.7|15640.7|15643.1|15641.1|15642.3|15640.3|8
1630574890000|2021-09-02 09:28:10|15642.6|15640.6|15642.7|15640.7|15642.8|15640.8|15642.5|15640.5|1
1630574900000|2021-09-02 09:28:20|15642.8|15640.8|15643|15641|15643.1|15641.1|15642.8|15640.8|3
1630574910000|2021-09-02 09:28:30|15643.1|15641.1|15643.2|15641.2|15643.3|15641.3|15643|15641|10
1630574920000|2021-09-02 09:28:40|15643.3|15641.3|15643.1|15641.1|15643.7|15641.7|15643.1|15641.1|6
1630574930000|2021-09-02 09:28:50|15643|15641|15643|15641|15643.1|15641.1|15643|15641|10
1630574940000|2021-09-02 09:29:00|15643.1|15641.1|15643.7|15641.7|15643.8|15641.8|15642.8|15640.8|15
1630574950000|2021-09-02 09:29:10|15643.8|15641.8|15644.2|15642.2|15644.2|15642.2|15643.8|15641.8|12
1630574960000|2021-09-02 09:29:20|15644.3|15642.3|15644.7|15642.7|15644.8|15642.8|15644.1|15642.1|13
1630574970000|2021-09-02 09:29:30|15644.8|15642.8|15645|15643|15645.2|15643.2|15644.7|15642.7|10
1630574980000|2021-09-02 09:29:40|15645.1|15643.1|15645|15643|15645.2|15643.2|15644.6|15642.6|10
1630574990000|2021-09-02 09:29:50|15644.8|15642.8|15645.1|15643.1|15645.1|15643.1|15644.6|15642.6|7
1630575000000|2021-09-02 09:30:00|15645.6|15643.6|15645.2|15643.2|15645.6|15643.6|15644.6|15642.6|27
1630575010000|2021-09-02 09:30:10|15645.1|15643.1|15646.2|15644.2|15646.2|15644.2|15644.8|15642.8|19
1630575020000|2021-09-02 09:30:20|15646.1|15644.1|15646.2|15644.2|15646.3|15644.3|15646.1|15644.1|10
1630575030000|2021-09-02 09:30:30|15646.3|15644.3|15646.3|15644.3|15646.3|15644.3|15646.1|15644.1|18
1630575040000|2021-09-02 09:30:40|15646.2|15644.2|15645.7|15643.7|15646.2|15644.2|15645.7|15643.7|24
1630575050000|2021-09-02 09:30:50|15645.8|15643.8|15645.6|15643.6|15646.2|15644.2|15645.3|15643.3|8
1630575060000|2021-09-02 09:31:00|15645.7|15643.7|15647.5|15645.5|15647.5|15645.5|15645.2|15643.2|99
1630575070000|2021-09-02 09:31:10|15647.6|15645.6|15648.5|15646.5|15648.8|15646.8|15647.3|15645.3|68
1630575080000|2021-09-02 09:31:20|15648.6|15646.6|15648.5|15646.5|15648.7|15646.7|15648.2|15646.2|13
1630575090000|2021-09-02 09:31:30|15648.6|15646.6|15648|15646|15648.6|15646.6|15647.7|15645.7|5
1630575100000|2021-09-02 09:31:40|15648.1|15646.1|15647.7|15645.7|15648.2|15646.2|15647.6|15645.6|7
1630575110000|2021-09-02 09:31:50|15647.8|15645.8|15648.5|15646.5|15648.6|15646.6|15647.8|15645.8|10
1630575120000|2021-09-02 09:32:00|15648.3|15646.3|15648.2|15646.2|15648.3|15646.3|15647.7|15645.7|11
1630575130000|2021-09-02 09:32:10|15648.3|15646.3|15649.2|15647.2|15649.5|15647.5|15648.3|15646.3|22
1630575140000|2021-09-02 09:32:20|15649.3|15647.3|15651.5|15649.5|15652.5|15650.5|15649.3|15647.3|254
1630575150000|2021-09-02 09:32:30|15651.6|15649.6|15651.2|15649.2|15651.8|15649.8|15651.1|15649.1|30
1630575160000|2021-09-02 09:32:40|15651.3|15649.3|15651.2|15649.2|15651.6|15649.6|15651.2|15649.2|13
1630575170000|2021-09-02 09:32:50|15651.3|15649.3|15651|15649|15651.3|15649.3|15650.8|15648.8|9
1630575180000|2021-09-02 09:33:00|15651.1|15649.1|15650|15648|15651.1|15649.1|15649.5|15647.5|11
1630575190000|2021-09-02 09:33:10|15649.8|15647.8|15649.2|15647.2|15650.2|15648.2|15648.8|15646.8|29
1630575200000|2021-09-02 09:33:20|15649.3|15647.3|15649.1|15647.1|15649.7|15647.7|15649.1|15647.1|5
1630575210000|2021-09-02 09:33:30|15649.2|15647.2|15649|15647|15649.3|15647.3|15648.7|15646.7|12
1630575220000|2021-09-02 09:33:40|15649.1|15647.1|15649.3|15647.3|15649.6|15647.6|15649|15647|4
1630575230000|2021-09-02 09:33:50|15649.5|15647.5|15649.7|15647.7|15649.7|15647.7|15649.1|15647.1|7
1630575240000|2021-09-02 09:34:00|15649.8|15647.8|15649.8|15647.8|15650.5|15648.5|15649.7|15647.7|64
1630575250000|2021-09-02 09:34:10|15649.7|15647.7|15649.5|15647.5|15649.8|15647.8|15649.3|15647.3|9
1630575260000|2021-09-02 09:34:20|15649.3|15647.3|15650|15648|15650|15648|15649.2|15647.2|7
1630575270000|2021-09-02 09:34:30|15650.1|15648.1|15650.5|15648.5|15650.6|15648.6|15650.1|15648.1|7
1630575280000|2021-09-02 09:34:40|15650.6|15648.6|15650.7|15648.7|15650.8|15648.8|15650.6|15648.6|6
1630575290000|2021-09-02 09:34:50|15650.8|15648.8|15650.7|15648.7|15651.2|15649.2|15650.7|15648.7|6
1630575300000|2021-09-02 09:35:00|15650.8|15648.8|15651.2|15649.2|15651.6|15649.6|15650.7|15648.7|10
1630575310000|2021-09-02 09:35:10|15651.1|15649.1|15651.1|15649.1|15651.5|15649.5|15651|15649|5
1630575320000|2021-09-02 09:35:20|15651.2|15649.2|15651.2|15649.2|15651.3|15649.3|15651.2|15649.2|3
1630575330000|2021-09-02 09:35:30|15651.1|15649.1|15651.6|15649.6|15651.6|15649.6|15651.1|15649.1|5
1630575340000|2021-09-02 09:35:40|15652|15650|15651.7|15649.7|15652.3|15650.3|15651.7|15649.7|22
1630575350000|2021-09-02 09:35:50|15651.8|15649.8|15651.7|15649.7|15652|15650|15651.7|15649.7|4
1630575360000|2021-09-02 09:36:00|15651.3|15649.3|15651.5|15649.5|15651.7|15649.7|15651.1|15649.1|24
1630575370000|2021-09-02 09:36:10|15651.6|15649.6|15651.7|15649.7|15651.8|15649.8|15651.3|15649.3|15
1630575380000|2021-09-02 09:36:20|15651.8|15649.8|15651.5|15649.5|15651.8|15649.8|15651.3|15649.3|6
1630575390000|2021-09-02 09:36:30|15651.6|15649.6|15651.3|15649.3|15651.7|15649.7|15651.3|15649.3|5
1630575400000|2021-09-02 09:36:40|15651.5|15649.5|15651.2|15649.2|15651.6|15649.6|15651|15649|15
1630575410000|2021-09-02 09:36:50|15651.3|15649.3|15651.1|15649.1|15651.3|15649.3|15651|15649|6
1630575420000|2021-09-02 09:37:00|15651.2|15649.2|15651|15649|15651.6|15649.6|15650.6|15648.6|14
1630575430000|2021-09-02 09:37:10|15650.8|15648.8|15650.5|15648.5|15650.8|15648.8|15650.3|15648.3|7
1630575440000|2021-09-02 09:37:20|15650.3|15648.3|15650.6|15648.6|15650.6|15648.6|15650.2|15648.2|11
1630575450000|2021-09-02 09:37:30|15650.5|15648.5|15650.1|15648.1|15650.5|15648.5|15650.1|15648.1|3
1630575460000|2021-09-02 09:37:40|15650.2|15648.2|15650.3|15648.3|15650.3|15648.3|15650.1|15648.1|6
1630575470000|2021-09-02 09:37:50|15650.5|15648.5|15651.1|15649.1|15651.1|15649.1|15650.2|15648.2|9
1630575480000|2021-09-02 09:38:00|15651|15649|15651.6|15649.6|15652|15650|15651|15649|15
1630575490000|2021-09-02 09:38:10|15651.7|15649.7|15651.6|15649.6|15652|15650|15651.2|15649.2|11
1630575500000|2021-09-02 09:38:20|15651.7|15649.7|15652.2|15650.2|15652.2|15650.2|15651.5|15649.5|2
1630575510000|2021-09-02 09:38:30|15652.3|15650.3|15652|15650|15652.5|15650.5|15651.7|15649.7|7
1630575520000|2021-09-02 09:38:40|15652.1|15650.1|15651.8|15649.8|15652.5|15650.5|15651.8|15649.8|7
1630575530000|2021-09-02 09:38:50|15652|15650|15650.7|15648.7|15652|15650|15650.7|15648.7|17
1630575540000|2021-09-02 09:39:00|15650.8|15648.8|15650.7|15648.7|15651.2|15649.2|15650.3|15648.3|7
1630575550000|2021-09-02 09:39:10|15650.6|15648.6|15650.7|15648.7|15651|15649|15650.6|15648.6|0
1630575560000|2021-09-02 09:39:20|15650.6|15648.6|15650|15648|15650.6|15648.6|15650|15648|13
1630575570000|2021-09-02 09:39:30|15650.1|15648.1|15650.1|15648.1|15650.2|15648.2|15650|15648|10
1630575580000|2021-09-02 09:39:40|15650|15648|15649.2|15647.2|15650|15648|15649.1|15647.1|39
1630575590000|2021-09-02 09:39:50|15649.3|15647.3|15649.3|15647.3|15649.5|15647.5|15649.2|15647.2|4
1630575600000|2021-09-02 09:40:00|15649.5|15647.5|15649.5|15647.5|15649.6|15647.6|15649.1|15647.1|6
1630575610000|2021-09-02 09:40:10|15649.3|15647.3|15648.8|15646.8|15649.5|15647.5|15648.7|15646.7|6
1630575620000|2021-09-02 09:40:20|15648.7|15646.7|15648.5|15646.5|15649.1|15647.1|15648.3|15646.3|9
1630575630000|2021-09-02 09:40:30|15648.6|15646.6|15648.3|15646.3|15648.7|15646.7|15648.3|15646.3|21
1630575640000|2021-09-02 09:40:40|15648.5|15646.5|15648.7|15646.7|15648.7|15646.7|15648.2|15646.2|16
1630575650000|2021-09-02 09:40:50|15649|15647|15648.1|15646.1|15649|15647|15647.8|15645.8|23
1630575660000|2021-09-02 09:41:00|15648|15646|15647.1|15645.1|15648.3|15646.3|15647|15645|28
1630575670000|2021-09-02 09:41:10|15647|15645|15646.3|15644.3|15647|15645|15646.1|15644.1|50
1630575680000|2021-09-02 09:41:20|15646.2|15644.2|15646.6|15644.6|15647|15645|15646.1|15644.1|5
1630575690000|2021-09-02 09:41:30|15646.7|15644.7|15647|15645|15647|15645|15646.6|15644.6|7
1630575700000|2021-09-02 09:41:40|15647.1|15645.1|15647.2|15645.2|15647.3|15645.3|15647|15645|4
1630575710000|2021-09-02 09:41:50|15647.3|15645.3|15646.5|15644.5|15647.5|15645.5|15646.5|15644.5|17
1630575720000|2021-09-02 09:42:00|15646.6|15644.6|15646.5|15644.5|15646.8|15644.8|15646.3|15644.3|14
1630575730000|2021-09-02 09:42:10|15646.6|15644.6|15646.5|15644.5|15646.7|15644.7|15646.5|15644.5|3
1630575740000|2021-09-02 09:42:20|15646.3|15644.3|15645.5|15643.5|15646.5|15644.5|15645.5|15643.5|17
1630575750000|2021-09-02 09:42:30|15645.3|15643.3|15645.2|15643.2|15645.5|15643.5|15645.1|15643.1|12
1630575760000|2021-09-02 09:42:40|15645.3|15643.3|15645.2|15643.2|15645.6|15643.6|15645.1|15643.1|7
1630575770000|2021-09-02 09:42:50|15645.1|15643.1|15642.3|15640.3|15645.6|15643.6|15642|15640|97
1630575780000|2021-09-02 09:43:00|15642.2|15640.2|15643.2|15641.2|15643.2|15641.2|15642.1|15640.1|37
1630575790000|2021-09-02 09:43:10|15643.1|15641.1|15643.5|15641.5|15643.6|15641.6|15643|15641|10
1630575800000|2021-09-02 09:43:20|15643.3|15641.3|15643|15641|15643.6|15641.6|15642.8|15640.8|7
1630575810000|2021-09-02 09:43:30|15643.1|15641.1|15643|15641|15643.2|15641.2|15642.7|15640.7|14
1630575820000|2021-09-02 09:43:40|15642.8|15640.8|15641.2|15639.2|15642.8|15640.8|15641.2|15639.2|36
1630575830000|2021-09-02 09:43:50|15641.3|15639.3|15640.8|15638.8|15641.3|15639.3|15640.8|15638.8|31
1630575840000|2021-09-02 09:44:00|15640.7|15638.7|15640.5|15638.5|15640.7|15638.7|15640.1|15638.1|31
1630575850000|2021-09-02 09:44:10|15640.6|15638.6|15641.1|15639.1|15641.1|15639.1|15640.6|15638.6|17
1630575860000|2021-09-02 09:44:20|15641|15639|15640.5|15638.5|15641|15639|15640.1|15638.1|11
1630575870000|2021-09-02 09:44:30|15640.6|15638.6|15641.6|15639.6|15641.6|15639.6|15640.6|15638.6|9
1630575880000|2021-09-02 09:44:40|15641.5|15639.5|15641.7|15639.7|15641.8|15639.8|15641.1|15639.1|18
1630575890000|2021-09-02 09:44:50|15641.6|15639.6|15642|15640|15642.2|15640.2|15641.3|15639.3|9
1630575900000|2021-09-02 09:45:00|15641.8|15639.8|15642.7|15640.7|15642.8|15640.8|15641.8|15639.8|14
1630575910000|2021-09-02 09:45:10|15642.6|15640.6|15643|15641|15643.3|15641.3|15642.6|15640.6|33
1630575920000|2021-09-02 09:45:20|15643.1|15641.1|15642.7|15640.7|15643.1|15641.1|15642.7|15640.7|10
1630575930000|2021-09-02 09:45:30|15642.6|15640.6|15642.7|15640.7|15642.7|15640.7|15642.6|15640.6|0
1630575940000|2021-09-02 09:45:40|15642.8|15640.8|15643.2|15641.2|15643.2|15641.2|15642.6|15640.6|12
1630575950000|2021-09-02 09:45:50|15643.3|15641.3|15643.5|15641.5|15643.7|15641.7|15642.8|15640.8|13
1630575960000|2021-09-02 09:46:00|15643.6|15641.6|15644.2|15642.2|15644.2|15642.2|15643.5|15641.5|9
1630575970000|2021-09-02 09:46:10|15644.1|15642.1|15643.8|15641.8|15644.1|15642.1|15643.2|15641.2|17
1630575980000|2021-09-02 09:46:20|15643.7|15641.7|15644.2|15642.2|15644.3|15642.3|15643.6|15641.6|26
1630575990000|2021-09-02 09:46:30|15644.1|15642.1|15644.5|15642.5|15644.8|15642.8|15644.1|15642.1|5
1630576000000|2021-09-02 09:46:40|15644.6|15642.6|15644.7|15642.7|15644.8|15642.8|15644.3|15642.3|14
1630576010000|2021-09-02 09:46:50|15644.8|15642.8|15644|15642|15644.8|15642.8|15644|15642|14
1630576020000|2021-09-02 09:47:00|15644.1|15642.1|15645|15643|15645|15643|15644.1|15642.1|24
1630576030000|2021-09-02 09:47:10|15645.1|15643.1|15645.2|15643.2|15645.2|15643.2|15644.7|15642.7|9
1630576040000|2021-09-02 09:47:20|15645.3|15643.3|15645.8|15643.8|15646.2|15644.2|15645.3|15643.3|14
1630576050000|2021-09-02 09:47:30|15646|15644|15646.2|15644.2|15646.2|15644.2|15645.5|15643.5|15
1630576060000|2021-09-02 09:47:40|15646.1|15644.1|15646.5|15644.5|15646.5|15644.5|15646|15644|18
1630576070000|2021-09-02 09:47:50|15646.3|15644.3|15646.7|15644.7|15646.7|15644.7|15646.2|15644.2|4
1630576080000|2021-09-02 09:48:00|15646.6|15644.6|15647|15645|15647|15645|15646.2|15644.2|10
1630576090000|2021-09-02 09:48:10|15646.8|15644.8|15646.8|15644.8|15647|15645|15646.5|15644.5|6
1630576100000|2021-09-02 09:48:20|15646.7|15644.7|15647|15645|15647.1|15645.1|15646.7|15644.7|6
1630576110000|2021-09-02 09:48:30|15646.8|15644.8|15646|15644|15646.8|15644.8|15646|15644|3
1630576120000|2021-09-02 09:48:40|15646.1|15644.1|15645.7|15643.7|15646.2|15644.2|15645.7|15643.7|2
1630576130000|2021-09-02 09:48:50|15645.8|15643.8|15646.2|15644.2|15646.2|15644.2|15645.8|15643.8|2
1630576140000|2021-09-02 09:49:00|15646.1|15644.1|15646.7|15644.7|15646.7|15644.7|15645.8|15643.8|3
1630576150000|2021-09-02 09:49:10|15646.6|15644.6|15646.2|15644.2|15646.7|15644.7|15646.2|15644.2|5
1630576160000|2021-09-02 09:49:20|15646.3|15644.3|15646.1|15644.1|15646.3|15644.3|15646|15644|3
1630576170000|2021-09-02 09:49:30|15646|15644|15646|15644|15646|15644|15645.2|15643.2|15
1630576180000|2021-09-02 09:49:40|15646.1|15644.1|15645.5|15643.5|15646.2|15644.2|15645.1|15643.1|3
1630576190000|2021-09-02 09:49:50|15645.3|15643.3|15645.3|15643.3|15645.7|15643.7|15645.2|15643.2|10
1630576200000|2021-09-02 09:50:00|15645.5|15643.5|15645.2|15643.2|15645.6|15643.6|15645.1|15643.1|14
1630576210000|2021-09-02 09:50:10|15645.3|15643.3|15645.2|15643.2|15645.5|15643.5|15645.1|15643.1|7
1630576220000|2021-09-02 09:50:20|15645.1|15643.1|15644.7|15642.7|15645.3|15643.3|15644.7|15642.7|27
1630576230000|2021-09-02 09:50:30|15644.6|15642.6|15644.5|15642.5|15644.6|15642.6|15644.2|15642.2|25
1630576240000|2021-09-02 09:50:40|15644.3|15642.3|15645.2|15643.2|15645.3|15643.3|15644.3|15642.3|20
1630576250000|2021-09-02 09:50:50|15645.1|15643.1|15644.2|15642.2|15645.1|15643.1|15644.2|15642.2|7
1630576260000|2021-09-02 09:51:00|15644.1|15642.1|15644.2|15642.2|15644.5|15642.5|15643.7|15641.7|38
1630576270000|2021-09-02 09:51:10|15644.1|15642.1|15644.3|15642.3|15644.3|15642.3|15644.1|15642.1|3
1630576280000|2021-09-02 09:51:20|15644.2|15642.2|15644.7|15642.7|15644.8|15642.8|15644.2|15642.2|9
1630576290000|2021-09-02 09:51:30|15644.8|15642.8|15645|15643|15645.3|15643.3|15644.7|15642.7|7
1630576300000|2021-09-02 09:51:40|15645.1|15643.1|15644.7|15642.7|15645.1|15643.1|15644.7|15642.7|4
1630576310000|2021-09-02 09:51:50|15644.8|15642.8|15645|15643|15645.1|15643.1|15644.8|15642.8|5
1630576320000|2021-09-02 09:52:00|15644.7|15642.7|15644|15642|15644.8|15642.8|15643.8|15641.8|26
1630576330000|2021-09-02 09:52:10|15643.8|15641.8|15644.3|15642.3|15644.3|15642.3|15643.7|15641.7|6
1630576340000|2021-09-02 09:52:20|15644.5|15642.5|15644.6|15642.6|15644.6|15642.6|15644.5|15642.5|3
1630576350000|2021-09-02 09:52:30|15644.5|15642.5|15644.5|15642.5|15644.6|15642.6|15644.2|15642.2|10
1630576360000|2021-09-02 09:52:40|15644.3|15642.3|15643.8|15641.8|15644.3|15642.3|15643.7|15641.7|8
1630576370000|2021-09-02 09:52:50|15643.6|15641.6|15643.7|15641.7|15643.7|15641.7|15643.6|15641.6|7
1630576380000|2021-09-02 09:53:00|15643.8|15641.8|15644.2|15642.2|15644.3|15642.3|15643.8|15641.8|22
1630576390000|2021-09-02 09:53:10|15643.7|15641.7|15643.3|15641.3|15643.7|15641.7|15642.6|15640.6|74
1630576400000|2021-09-02 09:53:20|15643.5|15641.5|15643|15641|15643.6|15641.6|15643|15641|36
1630576410000|2021-09-02 09:53:30|15643.1|15641.1|15644|15642|15644|15642|15643|15641|10
1630576420000|2021-09-02 09:53:40|15644.1|15642.1|15643.7|15641.7|15644.2|15642.2|15643.7|15641.7|7
1630576430000|2021-09-02 09:53:50|15643.8|15641.8|15643.6|15641.6|15644.3|15642.3|15643.6|15641.6|10
1630576440000|2021-09-02 09:54:00|15643.7|15641.7|15643.7|15641.7|15643.8|15641.8|15643.6|15641.6|0
1630576450000|2021-09-02 09:54:10|15643.8|15641.8|15644|15642|15644|15642|15643.6|15641.6|9
1630576460000|2021-09-02 09:54:20|15644.1|15642.1|15643.3|15641.3|15644.2|15642.2|15643.3|15641.3|15
1630576470000|2021-09-02 09:54:30|15643.5|15641.5|15643.6|15641.6|15643.6|15641.6|15643.5|15641.5|1
1630576480000|2021-09-02 09:54:40|15643.5|15641.5|15643.1|15641.1|15643.5|15641.5|15642.8|15640.8|21
1630576490000|2021-09-02 09:54:50|15643.2|15641.2|15643.2|15641.2|15643.3|15641.3|15643.1|15641.1|6
1630576500000|2021-09-02 09:55:00|15643.3|15641.3|15642.6|15640.6|15643.3|15641.3|15642.6|15640.6|13
1630576510000|2021-09-02 09:55:10|15642.7|15640.7|15642.5|15640.5|15642.7|15640.7|15641.7|15639.7|120
1630576520000|2021-09-02 09:55:20|15642.6|15640.6|15641.1|15639.1|15642.8|15640.8|15641.1|15639.1|20
1630576530000|2021-09-02 09:55:30|15640.8|15638.8|15640.5|15638.5|15640.8|15638.8|15640.3|15638.3|67
1630576540000|2021-09-02 09:55:40|15640.6|15638.6|15640|15638|15640.7|15638.7|15640|15638|42
1630576550000|2021-09-02 09:55:50|15640.1|15638.1|15639.5|15637.5|15640.2|15638.2|15638.8|15636.8|49
1630576560000|2021-09-02 09:56:00|15639.3|15637.3|15637.3|15635.3|15639.3|15637.3|15637.3|15635.3|116
1630576570000|2021-09-02 09:56:10|15637.6|15635.6|15637.5|15635.5|15637.6|15635.6|15637.1|15635.1|11
1630576580000|2021-09-02 09:56:20|15638|15636|15639.2|15637.2|15639.3|15637.3|15638|15636|30
1630576590000|2021-09-02 09:56:30|15639.3|15637.3|15639.7|15637.7|15640.6|15638.6|15639.3|15637.3|16
1630576600000|2021-09-02 09:56:40|15639.8|15637.8|15640.2|15638.2|15640.2|15638.2|15639.7|15637.7|5
1630576610000|2021-09-02 09:56:50|15640.1|15638.1|15640.2|15638.2|15640.3|15638.3|15640.1|15638.1|5
1630576620000|2021-09-02 09:57:00|15640.3|15638.3|15640.5|15638.5|15640.8|15638.8|15640.2|15638.2|13
1630576630000|2021-09-02 09:57:10|15640.6|15638.6|15641.2|15639.2|15641.2|15639.2|15640.6|15638.6|7
1630576640000|2021-09-02 09:57:20|15641.3|15639.3|15641.5|15639.5|15641.7|15639.7|15641.2|15639.2|10
1630576650000|2021-09-02 09:57:30|15641.3|15639.3|15641.2|15639.2|15641.3|15639.3|15641|15639|5
1630576660000|2021-09-02 09:57:40|15641.3|15639.3|15641.5|15639.5|15641.7|15639.7|15641.3|15639.3|8
1630576670000|2021-09-02 09:57:50|15641.6|15639.6|15642.5|15640.5|15642.6|15640.6|15641.6|15639.6|11
1630576680000|2021-09-02 09:58:00|15642.3|15640.3|15642.2|15640.2|15642.5|15640.5|15642.2|15640.2|8
1630576690000|2021-09-02 09:58:10|15641.7|15639.7|15641.7|15639.7|15641.8|15639.8|15641.7|15639.7|13
1630576700000|2021-09-02 09:58:20|15641.8|15639.8|15641.2|15639.2|15641.8|15639.8|15641.1|15639.1|5
1630576710000|2021-09-02 09:58:30|15641.3|15639.3|15641.5|15639.5|15641.5|15639.5|15641.2|15639.2|1
1630576720000|2021-09-02 09:58:40|15641.3|15639.3|15641.7|15639.7|15641.7|15639.7|15641.1|15639.1|5
1630576730000|2021-09-02 09:58:50|15641.6|15639.6|15641.2|15639.2|15641.6|15639.6|15641.1|15639.1|3
1630576740000|2021-09-02 09:59:00|15641.3|15639.3|15641.2|15639.2|15641.3|15639.3|15641|15639|6
1630576750000|2021-09-02 09:59:10|15641.1|15639.1|15641.6|15639.6|15641.8|15639.8|15641.1|15639.1|8
1630576760000|2021-09-02 09:59:20|15641.2|15639.2|15641|15639|15641.2|15639.2|15641|15639|9
1630576770000|2021-09-02 09:59:30|15641.1|15639.1|15640.3|15638.3|15641.3|15639.3|15640.3|15638.3|54
1630576780000|2021-09-02 09:59:40|15640.5|15638.5|15639.5|15637.5|15640.6|15638.6|15639.5|15637.5|5
1630576790000|2021-09-02 09:59:50|15639.6|15637.6|15639.3|15637.3|15639.7|15637.7|15639.2|15637.2|20
1630576800000|2021-09-02 10:00:00|15639.5|15637.5|15640|15638|15640|15638|15639.3|15637.3|21
1630576810000|2021-09-02 10:00:10|15640.1|15638.1|15640.7|15638.7|15640.7|15638.7|15640.1|15638.1|4
1630576820000|2021-09-02 10:00:20|15640.8|15638.8|15640.7|15638.7|15641.2|15639.2|15640.7|15638.7|11
1630576830000|2021-09-02 10:00:30|15640.6|15638.6|15641|15639|15641|15639|15640.6|15638.6|4
1630576840000|2021-09-02 10:00:40|15640.8|15638.8|15641|15639|15641|15639|15640.7|15638.7|1
1630576850000|2021-09-02 10:00:50|15640.8|15638.8|15641.2|15639.2|15641.2|15639.2|15640.8|15638.8|5
1630576860000|2021-09-02 10:01:00|15641.1|15639.1|15641.3|15639.3|15641.7|15639.7|15641.1|15639.1|6
1630576870000|2021-09-02 10:01:10|15641.5|15639.5|15640.5|15638.5|15641.5|15639.5|15640.5|15638.5|7
1630576880000|2021-09-02 10:01:20|15640.3|15638.3|15640.7|15638.7|15641|15639|15640.2|15638.2|4
1630576890000|2021-09-02 10:01:30|15640.6|15638.6|15640.7|15638.7|15641.2|15639.2|15640.6|15638.6|11
1630576900000|2021-09-02 10:01:40|15640.6|15638.6|15640.7|15638.7|15640.7|15638.7|15640.5|15638.5|2
1630576910000|2021-09-02 10:01:50|15640.8|15638.8|15640.7|15638.7|15641|15639|15640.7|15638.7|2
1630576920000|2021-09-02 10:02:00|15640.8|15638.8|15641.2|15639.2|15641.5|15639.5|15640.7|15638.7|6
1630576930000|2021-09-02 10:02:10|15641.3|15639.3|15641.5|15639.5|15641.5|15639.5|15641.3|15639.3|2
1630576940000|2021-09-02 10:02:20|15641.3|15639.3|15641.2|15639.2|15641.3|15639.3|15641.1|15639.1|2
1630576950000|2021-09-02 10:02:30|15641.1|15639.1|15641.5|15639.5|15641.5|15639.5|15641.1|15639.1|3
1630576960000|2021-09-02 10:02:40|15641.3|15639.3|15641.2|15639.2|15641.5|15639.5|15641.2|15639.2|3
1630576970000|2021-09-02 10:02:50|15641.1|15639.1|15640.8|15638.8|15641.1|15639.1|15640.6|15638.6|7
1630576980000|2021-09-02 10:03:00|15640.7|15638.7|15640|15638|15640.8|15638.8|15639.8|15637.8|8
1630576990000|2021-09-02 10:03:10|15639.8|15637.8|15639.8|15637.8|15640.5|15638.5|15639.6|15637.6|8
1630577000000|2021-09-02 10:03:20|15640|15638|15640.2|15638.2|15640.6|15638.6|15639.8|15637.8|1
1630577010000|2021-09-02 10:03:30|15640.1|15638.1|15640.2|15638.2|15640.3|15638.3|15640.1|15638.1|6
1630577020000|2021-09-02 10:03:40|15640.3|15638.3|15640|15638|15640.3|15638.3|15639.6|15637.6|4
1630577030000|2021-09-02 10:03:50|15640.2|15638.2|15640|15638|15640.2|15638.2|15640|15638|2
1630577040000|2021-09-02 10:04:00|15639.8|15637.8|15640|15638|15640|15638|15639.3|15637.3|6
1630577050000|2021-09-02 10:04:10|15640.1|15638.1|15640|15638|15640.5|15638.5|15639.8|15637.8|8
1630577060000|2021-09-02 10:04:20|15640.1|15638.1|15640.2|15638.2|15640.6|15638.6|15640.1|15638.1|6
1630577070000|2021-09-02 10:04:30|15640.5|15638.5|15639.5|15637.5|15640.7|15638.7|15639.5|15637.5|8
1630577080000|2021-09-02 10:04:40|15639.6|15637.6|15640.2|15638.2|15640.2|15638.2|15639.5|15637.5|9
1630577090000|2021-09-02 10:04:50|15640.3|15638.3|15640.8|15638.8|15640.8|15638.8|15640.3|15638.3|0
1630577100000|2021-09-02 10:05:00|15640.7|15638.7|15641.2|15639.2|15641.2|15639.2|15640.7|15638.7|9
1630577110000|2021-09-02 10:05:10|15641.1|15639.1|15641.2|15639.2|15641.3|15639.3|15641.1|15639.1|3
1630577120000|2021-09-02 10:05:20|15641.3|15639.3|15640.7|15638.7|15641.3|15639.3|15640.5|15638.5|3
1630577130000|2021-09-02 10:05:30|15640.8|15638.8|15640.5|15638.5|15640.8|15638.8|15640.3|15638.3|5
1630577140000|2021-09-02 10:05:40|15640.3|15638.3|15640.7|15638.7|15640.7|15638.7|15640.2|15638.2|2
1630577150000|2021-09-02 10:05:50|15640.8|15638.8|15640.5|15638.5|15640.8|15638.8|15640.3|15638.3|1
1630577160000|2021-09-02 10:06:00|15640.6|15638.6|15641|15639|15641|15639|15640.3|15638.3|3
1630577170000|2021-09-02 10:06:10|15640.8|15638.8|15641.1|15639.1|15641.1|15639.1|15640.6|15638.6|7
1630577180000|2021-09-02 10:06:20|15641|15639|15640.7|15638.7|15641.2|15639.2|15640.7|15638.7|3
1630577190000|2021-09-02 10:06:30|15640.8|15638.8|15640.7|15638.7|15640.8|15638.8|15640.2|15638.2|6
1630577200000|2021-09-02 10:06:40|15640.6|15638.6|15640.7|15638.7|15641.1|15639.1|15640.6|15638.6|8
1630577210000|2021-09-02 10:06:50|15640.8|15638.8|15640.2|15638.2|15640.8|15638.8|15640|15638|11
1630577220000|2021-09-02 10:07:00|15640.1|15638.1|15640.2|15638.2|15640.3|15638.3|15640|15638|3
1630577230000|2021-09-02 10:07:10|15640.1|15638.1|15640.2|15638.2|15640.2|15638.2|15639.7|15637.7|4
1630577240000|2021-09-02 10:07:20|15640.1|15638.1|15639.5|15637.5|15640.1|15638.1|15639.3|15637.3|5
1630577250000|2021-09-02 10:07:30|15639.3|15637.3|15640.2|15638.2|15640.6|15638.6|15639.3|15637.3|11
1630577260000|2021-09-02 10:07:40|15640.1|15638.1|15640|15638|15640.2|15638.2|15639.7|15637.7|4
1630577270000|2021-09-02 10:07:50|15639.8|15637.8|15639.5|15637.5|15639.8|15637.8|15639.3|15637.3|1
1630577280000|2021-09-02 10:08:00|15639.6|15637.6|15640.5|15638.5|15640.7|15638.7|15639.5|15637.5|12
1630577290000|2021-09-02 10:08:10|15640.3|15638.3|15640.5|15638.5|15640.6|15638.6|15640.3|15638.3|1
1630577300000|2021-09-02 10:08:20|15640.6|15638.6|15640.7|15638.7|15640.7|15638.7|15640.5|15638.5|1
1630577310000|2021-09-02 10:08:30|15640.8|15638.8|15641.2|15639.2|15641.2|15639.2|15640.7|15638.7|3
1630577320000|2021-09-02 10:08:40|15641.1|15639.1|15641|15639|15641.1|15639.1|15640.7|15638.7|5
1630577330000|2021-09-02 10:08:50|15640.8|15638.8|15641|15639|15641.2|15639.2|15640.7|15638.7|9
1630577340000|2021-09-02 10:09:00|15640.8|15638.8|15640.5|15638.5|15641|15639|15640.3|15638.3|6
1630577350000|2021-09-02 10:09:10|15640.6|15638.6|15639.8|15637.8|15640.6|15638.6|15639.7|15637.7|7
1630577360000|2021-09-02 10:09:20|15640|15638|15640.2|15638.2|15640.2|15638.2|15639.7|15637.7|2
1630577370000|2021-09-02 10:09:30|15640.3|15638.3|15640.7|15638.7|15640.7|15638.7|15640.2|15638.2|2
1630577380000|2021-09-02 10:09:40|15640.6|15638.6|15640.3|15638.3|15640.6|15638.6|15640.3|15638.3|1
1630577390000|2021-09-02 10:09:50|15640.2|15638.2|15640.5|15638.5|15640.5|15638.5|15640.1|15638.1|5
1630577400000|2021-09-02 10:10:00|15640.3|15638.3|15640.7|15638.7|15640.7|15638.7|15640.3|15638.3|0
1630577410000|2021-09-02 10:10:10|15640.8|15638.8|15641.1|15639.1|15641.2|15639.2|15640.7|15638.7|4
1630577420000|2021-09-02 10:10:20|15641.2|15639.2|15641.7|15639.7|15641.7|15639.7|15641|15639|12
1630577430000|2021-09-02 10:10:30|15641.8|15639.8|15642.2|15640.2|15642.2|15640.2|15641.8|15639.8|0
1630577440000|2021-09-02 10:10:40|15642.1|15640.1|15642.6|15640.6|15642.7|15640.7|15642.1|15640.1|9
1630577450000|2021-09-02 10:10:50|15642.5|15640.5|15642.7|15640.7|15642.7|15640.7|15642.1|15640.1|11
1630577460000|2021-09-02 10:11:00|15642.6|15640.6|15641.6|15639.6|15642.6|15640.6|15641.6|15639.6|5
1630577470000|2021-09-02 10:11:10|15641.7|15639.7|15641.2|15639.2|15641.7|15639.7|15641|15639|10
1630577480000|2021-09-02 10:11:20|15641.1|15639.1|15641|15639|15641.1|15639.1|15640.8|15638.8|3
1630577490000|2021-09-02 10:11:30|15640.8|15638.8|15641.2|15639.2|15641.2|15639.2|15640.8|15638.8|4
1630577500000|2021-09-02 10:11:40|15641.1|15639.1|15641.5|15639.5|15641.6|15639.6|15641|15639|4
1630577510000|2021-09-02 10:11:50|15641.3|15639.3|15641.5|15639.5|15641.6|15639.6|15641.1|15639.1|3
1630577520000|2021-09-02 10:12:00|15641.3|15639.3|15641.2|15639.2|15641.5|15639.5|15640.8|15638.8|3
1630577530000|2021-09-02 10:12:10|15641.3|15639.3|15641.2|15639.2|15641.5|15639.5|15641|15639|4
1630577540000|2021-09-02 10:12:20|15641.1|15639.1|15641.5|15639.5|15641.5|15639.5|15641|15639|2
1630577550000|2021-09-02 10:12:30|15641.6|15639.6|15641.5|15639.5|15641.6|15639.6|15641.5|15639.5|0
1630577560000|2021-09-02 10:12:40|15641.6|15639.6|15642.3|15640.3|15642.3|15640.3|15641.5|15639.5|3
1630577570000|2021-09-02 10:12:50|15642.2|15640.2|15642.2|15640.2|15642.2|15640.2|15641.7|15639.7|6
1630577580000|2021-09-02 10:13:00|15642.1|15640.1|15642|15640|15642.3|15640.3|15642|15640|1
1630577590000|2021-09-02 10:13:10|15642.2|15640.2|15642.5|15640.5|15642.8|15640.8|15642.2|15640.2|10
1630577600000|2021-09-02 10:13:20|15642.3|15640.3|15641.7|15639.7|15642.5|15640.5|15641.7|15639.7|3
1630577610000|2021-09-02 10:13:30|15641.6|15639.6|15641.2|15639.2|15641.6|15639.6|15641.2|15639.2|4
1630577620000|2021-09-02 10:13:40|15641.1|15639.1|15640.5|15638.5|15641.2|15639.2|15640.5|15638.5|14
1630577630000|2021-09-02 10:13:50|15640.3|15638.3|15640.5|15638.5|15640.7|15638.7|15639.8|15637.8|8
1630577640000|2021-09-02 10:14:00|15640.6|15638.6|15640.7|15638.7|15641|15639|15640.3|15638.3|6
1630577650000|2021-09-02 10:14:10|15640.8|15638.8|15641.3|15639.3|15641.3|15639.3|15640.8|15638.8|1
1630577660000|2021-09-02 10:14:20|15641.7|15639.7|15641.7|15639.7|15641.8|15639.8|15641.6|15639.6|3
1630577670000|2021-09-02 10:14:30|15641.6|15639.6|15641.6|15639.6|15641.8|15639.8|15641.6|15639.6|2
1630577680000|2021-09-02 10:14:40|15641.7|15639.7|15641.7|15639.7|15641.8|15639.8|15641.6|15639.6|4
1630577690000|2021-09-02 10:14:50|15641.6|15639.6|15641.2|15639.2|15641.8|15639.8|15641.1|15639.1|8
1630577700000|2021-09-02 10:15:00|15641.3|15639.3|15641.2|15639.2|15642.2|15640.2|15641|15639|20
1630577710000|2021-09-02 10:15:10|15641.1|15639.1|15640.8|15638.8|15641.2|15639.2|15640.7|15638.7|5
1630577720000|2021-09-02 10:15:20|15641|15639|15640.2|15638.2|15641|15639|15640.2|15638.2|6
1630577730000|2021-09-02 10:15:30|15640.1|15638.1|15640.2|15638.2|15640.7|15638.7|15640.1|15638.1|2
1630577740000|2021-09-02 10:15:40|15640.3|15638.3|15640.1|15638.1|15640.3|15638.3|15640.1|15638.1|13
1630577750000|2021-09-02 10:15:50|15640.2|15638.2|15640.5|15638.5|15640.5|15638.5|15640|15638|13
1630577760000|2021-09-02 10:16:00|15640.6|15638.6|15641.2|15639.2|15641.2|15639.2|15640.6|15638.6|4
1630577770000|2021-09-02 10:16:10|15641.1|15639.1|15640.8|15638.8|15641.2|15639.2|15640.8|15638.8|1
1630577780000|2021-09-02 10:16:20|15641|15639|15640|15638|15641|15639|15639.8|15637.8|14
1630577790000|2021-09-02 10:16:30|15639.8|15637.8|15639.6|15637.6|15640.2|15638.2|15639.6|15637.6|5
1630577800000|2021-09-02 10:16:40|15639.7|15637.7|15640.2|15638.2|15640.3|15638.3|15639.6|15637.6|24
1630577810000|2021-09-02 10:16:50|15640.1|15638.1|15640|15638|15640.2|15638.2|15639.7|15637.7|1
1630577820000|2021-09-02 10:17:00|15640.1|15638.1|15640.2|15638.2|15640.3|15638.3|15639.8|15637.8|1
1630577830000|2021-09-02 10:17:10|15640.1|15638.1|15641|15639|15641|15639|15640.1|15638.1|3
1630577840000|2021-09-02 10:17:20|15640.8|15638.8|15639.8|15637.8|15641|15639|15639.8|15637.8|2
1630577850000|2021-09-02 10:17:30|15639.7|15637.7|15639.8|15637.8|15639.8|15637.8|15639.7|15637.7|2
1630577860000|2021-09-02 10:17:40|15639.7|15637.7|15640|15638|15640|15638|15639.6|15637.6|6
1630577870000|2021-09-02 10:17:50|15639.8|15637.8|15640.2|15638.2|15640.3|15638.3|15639.6|15637.6|5
1630577880000|2021-09-02 10:18:00|15640.3|15638.3|15640.7|15638.7|15640.7|15638.7|15640.1|15638.1|9
1630577890000|2021-09-02 10:18:10|15640.6|15638.6|15640.7|15638.7|15640.7|15638.7|15640.5|15638.5|1
1630577900000|2021-09-02 10:18:20|15640.8|15638.8|15640.7|15638.7|15640.8|15638.8|15640|15638|3
1630577910000|2021-09-02 10:18:30|15640.6|15638.6|15640.2|15638.2|15640.7|15638.7|15640.1|15638.1|6
1630577920000|2021-09-02 10:18:40|15640.1|15638.1|15640.2|15638.2|15640.3|15638.3|15639.8|15637.8|3
1630577930000|2021-09-02 10:18:50|15640.3|15638.3|15640.2|15638.2|15640.5|15638.5|15640.1|15638.1|1
1630577940000|2021-09-02 10:19:00|15640.3|15638.3|15640.5|15638.5|15640.5|15638.5|15640|15638|5
1630577950000|2021-09-02 10:19:10|15640.6|15638.6|15640.6|15638.6|15640.7|15638.7|15640.5|15638.5|4
1630577960000|2021-09-02 10:19:20|15640.5|15638.5|15640.7|15638.7|15640.7|15638.7|15640.3|15638.3|2
1630577970000|2021-09-02 10:19:30|15640.6|15638.6|15640.3|15638.3|15640.6|15638.6|15640.2|15638.2|3
1630577980000|2021-09-02 10:19:40|15640.5|15638.5|15639.7|15637.7|15640.5|15638.5|15639.7|15637.7|13
1630577990000|2021-09-02 10:19:50|15639.6|15637.6|15639.7|15637.7|15640|15638|15638.8|15636.8|31
1630578000000|2021-09-02 10:20:00|15639.8|15637.8|15640.1|15638.1|15640.2|15638.2|15639.3|15637.3|7
1630578010000|2021-09-02 10:20:10|15640.3|15638.3|15640.2|15638.2|15640.3|15638.3|15640|15638|2
1630578020000|2021-09-02 10:20:20|15640.3|15638.3|15640.5|15638.5|15640.7|15638.7|15640.1|15638.1|2
1630578030000|2021-09-02 10:20:30|15640.6|15638.6|15641.2|15639.2|15641.3|15639.3|15640.5|15638.5|12
1630578040000|2021-09-02 10:20:40|15641.1|15639.1|15640.8|15638.8|15641.2|15639.2|15640.5|15638.5|4
1630578050000|2021-09-02 10:20:50|15641|15639|15640.7|15638.7|15641|15639|15640.5|15638.5|1
1630578060000|2021-09-02 10:21:00|15640.6|15638.6|15640|15638|15640.6|15638.6|15639.8|15637.8|3
1630578070000|2021-09-02 10:21:10|15639.8|15637.8|15639.5|15637.5|15640|15638|15639.3|15637.3|4
1630578080000|2021-09-02 10:21:20|15639.6|15637.6|15639.2|15637.2|15639.6|15637.6|15639.1|15637.1|3
1630578090000|2021-09-02 10:21:30|15639.1|15637.1|15638.6|15636.6|15639.2|15637.2|15638.6|15636.6|21
1630578100000|2021-09-02 10:21:40|15638.5|15636.5|15638.5|15636.5|15638.6|15636.6|15638.1|15636.1|28
1630578110000|2021-09-02 10:21:50|15638.6|15636.6|15638.7|15636.7|15638.8|15636.8|15638.6|15636.6|5
1630578120000|2021-09-02 10:22:00|15638.8|15636.8|15638.2|15636.2|15638.8|15636.8|15638.1|15636.1|4
1630578130000|2021-09-02 10:22:10|15638.3|15636.3|15638.2|15636.2|15638.3|15636.3|15638|15636|9
1630578140000|2021-09-02 10:22:20|15638.3|15636.3|15639|15637|15639.1|15637.1|15638.2|15636.2|5
1630578150000|2021-09-02 10:22:30|15639.1|15637.1|15639.7|15637.7|15639.7|15637.7|15639|15637|4
1630578160000|2021-09-02 10:22:40|15639.6|15637.6|15639.7|15637.7|15639.7|15637.7|15639.5|15637.5|3
1630578170000|2021-09-02 10:22:50|15639.6|15637.6|15639.7|15637.7|15639.7|15637.7|15639.6|15637.6|0
1630578180000|2021-09-02 10:23:00|15639.6|15637.6|15640.3|15638.3|15640.3|15638.3|15639.6|15637.6|7
1630578190000|2021-09-02 10:23:10|15640.5|15638.5|15640.2|15638.2|15640.7|15638.7|15639.7|15637.7|9
1630578200000|2021-09-02 10:23:20|15640.3|15638.3|15640.2|15638.2|15640.5|15638.5|15639.8|15637.8|13
1630578210000|2021-09-02 10:23:30|15640.1|15638.1|15639.7|15637.7|15640.1|15638.1|15639.7|15637.7|1
1630578220000|2021-09-02 10:23:40|15639.8|15637.8|15640.2|15638.2|15640.5|15638.5|15639.8|15637.8|8
1630578230000|2021-09-02 10:23:50|15640.3|15638.3|15641|15639|15641|15639|15640.2|15638.2|12
1630578240000|2021-09-02 10:24:00|15640.8|15638.8|15640|15638|15641|15639|15639.7|15637.7|11
1630578250000|2021-09-02 10:24:10|15640.1|15638.1|15639.7|15637.7|15640.2|15638.2|15639.6|15637.6|5
1630578260000|2021-09-02 10:24:20|15639.8|15637.8|15640.5|15638.5|15640.5|15638.5|15639.8|15637.8|17
1630578270000|2021-09-02 10:24:30|15640.3|15638.3|15640.2|15638.2|15640.5|15638.5|15640.1|15638.1|0
1630578280000|2021-09-02 10:24:40|15640.3|15638.3|15640.5|15638.5|15640.6|15638.6|15640.2|15638.2|3
1630578290000|2021-09-02 10:24:50|15640.6|15638.6|15640.2|15638.2|15640.6|15638.6|15640.1|15638.1|4
1630578300000|2021-09-02 10:25:00|15640.5|15638.5|15640.6|15638.6|15640.7|15638.7|15640.5|15638.5|2
1630578310000|2021-09-02 10:25:10|15640.7|15638.7|15640.8|15638.8|15640.8|15638.8|15640.7|15638.7|3
1630578320000|2021-09-02 10:25:20|15641|15639|15640.8|15638.8|15641.1|15639.1|15640.8|15638.8|21
1630578330000|2021-09-02 10:25:30|15640.7|15638.7|15640.8|15638.8|15640.8|15638.8|15640.6|15638.6|1
1630578340000|2021-09-02 10:25:40|15641.2|15639.2|15641.5|15639.5|15641.8|15639.8|15641.2|15639.2|21
1630578350000|2021-09-02 10:25:50|15641.3|15639.3|15640.8|15638.8|15641.3|15639.3|15640.7|15638.7|12
1630578360000|2021-09-02 10:26:00|15641|15639|15641.5|15639.5|15641.8|15639.8|15641|15639|12
1630578370000|2021-09-02 10:26:10|15641.3|15639.3|15641.5|15639.5|15641.6|15639.6|15641.3|15639.3|1
1630578380000|2021-09-02 10:26:20|15641.3|15639.3|15641.7|15639.7|15641.7|15639.7|15641.3|15639.3|3
1630578390000|2021-09-02 10:26:30|15641.8|15639.8|15641.8|15639.8|15641.8|15639.8|15641.6|15639.6|10
1630578400000|2021-09-02 10:26:40|15642|15640|15642.7|15640.7|15642.8|15640.8|15642|15640|6
1630578410000|2021-09-02 10:26:50|15642.8|15640.8|15643.5|15641.5|15644.2|15642.2|15642.8|15640.8|42
1630578420000|2021-09-02 10:27:00|15643.6|15641.6|15644.5|15642.5|15645.1|15643.1|15643.5|15641.5|31
1630578430000|2021-09-02 10:27:10|15644.6|15642.6|15644.2|15642.2|15644.8|15642.8|15644|15642|10
1630578440000|2021-09-02 10:27:20|15644.3|15642.3|15644.2|15642.2|15644.3|15642.3|15643.7|15641.7|3
1630578450000|2021-09-02 10:27:30|15644.3|15642.3|15644.6|15642.6|15644.6|15642.6|15643.8|15641.8|9
1630578460000|2021-09-02 10:27:40|15644.5|15642.5|15644.3|15642.3|15644.5|15642.5|15644.2|15642.2|7
1630578470000|2021-09-02 10:27:50|15644.5|15642.5|15644.3|15642.3|15644.6|15642.6|15644.3|15642.3|2
1630578480000|2021-09-02 10:28:00|15644.5|15642.5|15644.5|15642.5|15644.6|15642.6|15644.3|15642.3|5
1630578490000|2021-09-02 10:28:10|15644.3|15642.3|15645|15643|15645|15643|15644.1|15642.1|23
1630578500000|2021-09-02 10:28:20|15645.1|15643.1|15645|15643|15645.1|15643.1|15644.7|15642.7|1
1630578510000|2021-09-02 10:28:30|15644.8|15642.8|15644.7|15642.7|15645|15643|15644.7|15642.7|6
1630578520000|2021-09-02 10:28:40|15644.8|15642.8|15645|15643|15645.1|15643.1|15644.7|15642.7|14
1630578530000|2021-09-02 10:28:50|15645.1|15643.1|15645.1|15643.1|15645.1|15643.1|15645|15643|0
1630578540000|2021-09-02 10:29:00|15645|15643|15645.3|15643.3|15645.5|15643.5|15645|15643|11
1630578550000|2021-09-02 10:29:10|15645.2|15643.2|15645.2|15643.2|15645.7|15643.7|15645.2|15643.2|15
1630578560000|2021-09-02 10:29:20|15645.3|15643.3|15645.5|15643.5|15645.5|15643.5|15645.1|15643.1|5
1630578570000|2021-09-02 10:29:30|15645.3|15643.3|15645.2|15643.2|15645.3|15643.3|15645.1|15643.1|2
1630578580000|2021-09-02 10:29:40|15645.1|15643.1|15645.2|15643.2|15645.2|15643.2|15645.1|15643.1|5
1630578590000|2021-09-02 10:29:50|15645.3|15643.3|15646|15644|15646.2|15644.2|15645.3|15643.3|21
1630578600000|2021-09-02 10:30:00|15645.8|15643.8|15645.3|15643.3|15646|15644|15645.1|15643.1|7
1630578610000|2021-09-02 10:30:10|15645.2|15643.2|15645.5|15643.5|15645.5|15643.5|15645.2|15643.2|5
1630578620000|2021-09-02 10:30:20|15645.3|15643.3|15645.5|15643.5|15645.7|15643.7|15645.1|15643.1|5
1630578630000|2021-09-02 10:30:30|15645.6|15643.6|15645.7|15643.7|15645.8|15643.8|15645.5|15643.5|9
1630578640000|2021-09-02 10:30:40|15645.8|15643.8|15645.7|15643.7|15645.8|15643.8|15645.3|15643.3|8
1630578650000|2021-09-02 10:30:50|15645.6|15643.6|15645.7|15643.7|15645.8|15643.8|15645.3|15643.3|10
1630578660000|2021-09-02 10:31:00|15645.6|15643.6|15645.8|15643.8|15645.8|15643.8|15645.6|15643.6|4
1630578670000|2021-09-02 10:31:10|15645.7|15643.7|15645.6|15643.6|15645.8|15643.8|15645.6|15643.6|4
1630578680000|2021-09-02 10:31:20|15645.7|15643.7|15645.6|15643.6|15645.8|15643.8|15645.6|15643.6|2
1630578690000|2021-09-02 10:31:30|15645.7|15643.7|15644.6|15642.6|15645.7|15643.7|15644.3|15642.3|31
1630578700000|2021-09-02 10:31:40|15644.5|15642.5|15644.2|15642.2|15644.6|15642.6|15644.1|15642.1|14
1630578710000|2021-09-02 10:31:50|15644.3|15642.3|15644.5|15642.5|15644.7|15642.7|15644.3|15642.3|16
1630578720000|2021-09-02 10:32:00|15644.3|15642.3|15644.5|15642.5|15644.6|15642.6|15644.2|15642.2|6
1630578740000|2021-09-02 10:32:20|15644.6|15642.6|15644.2|15642.2|15644.8|15642.8|15644.1|15642.1|5
1630578750000|2021-09-02 10:32:30|15644.3|15642.3|15644.1|15642.1|15644.5|15642.5|15644|15642|21
1630578760000|2021-09-02 10:32:40|15644.2|15642.2|15643.8|15641.8|15644.5|15642.5|15643.8|15641.8|4
1630578770000|2021-09-02 10:32:50|15643.7|15641.7|15643.5|15641.5|15643.8|15641.8|15643.5|15641.5|15
1630578780000|2021-09-02 10:33:00|15643.3|15641.3|15644|15642|15644.2|15642.2|15643|15641|15
1630578790000|2021-09-02 10:33:10|15643.8|15641.8|15644.1|15642.1|15644.5|15642.5|15643.7|15641.7|2
1630578800000|2021-09-02 10:33:20|15644.2|15642.2|15644|15642|15644.2|15642.2|15643.8|15641.8|1
1630578810000|2021-09-02 10:33:30|15643.8|15641.8|15643.7|15641.7|15643.8|15641.8|15643.6|15641.6|2
1630578820000|2021-09-02 10:33:40|15643.6|15641.6|15643.5|15641.5|15643.7|15641.7|15643.3|15641.3|4
1630578830000|2021-09-02 10:33:50|15643.6|15641.6|15643.7|15641.7|15643.7|15641.7|15643.5|15641.5|0
1630578840000|2021-09-02 10:34:00|15643.8|15641.8|15644.1|15642.1|15644.3|15642.3|15643.7|15641.7|8
1630578850000|2021-09-02 10:34:10|15644.2|15642.2|15644.1|15642.1|15644.2|15642.2|15644.1|15642.1|1
1630578860000|2021-09-02 10:34:20|15644|15642|15644|15642|15644|15642|15643.6|15641.6|3
1630578870000|2021-09-02 10:34:30|15644.1|15642.1|15644|15642|15644.1|15642.1|15644|15642|1
1630578880000|2021-09-02 10:34:40|15644.1|15642.1|15644|15642|15644.1|15642.1|15643.8|15641.8|2
1630578890000|2021-09-02 10:34:50|15643.8|15641.8|15643.5|15641.5|15643.8|15641.8|15643.5|15641.5|4
1630578900000|2021-09-02 10:35:00|15643.3|15641.3|15643.3|15641.3|15643.6|15641.6|15643.3|15641.3|1
1630578910000|2021-09-02 10:35:10|15643.5|15641.5|15643.2|15641.2|15643.5|15641.5|15643.1|15641.1|4
1630578920000|2021-09-02 10:35:20|15643.3|15641.3|15643.5|15641.5|15643.6|15641.6|15643.3|15641.3|3
1630578930000|2021-09-02 10:35:30|15643.3|15641.3|15643.5|15641.5|15643.5|15641.5|15643.3|15641.3|0
1630578940000|2021-09-02 10:35:40|15643.3|15641.3|15643.5|15641.5|15643.5|15641.5|15643.2|15641.2|2
1630578950000|2021-09-02 10:35:50|15643.6|15641.6|15643.2|15641.2|15643.6|15641.6|15643.1|15641.1|2
1630578960000|2021-09-02 10:36:00|15643.1|15641.1|15643|15641|15643.1|15641.1|15642.8|15640.8|13
1630578970000|2021-09-02 10:36:10|15643.1|15641.1|15643.6|15641.6|15643.6|15641.6|15643.1|15641.1|13
1630578980000|2021-09-02 10:36:20|15643.5|15641.5|15643.7|15641.7|15643.8|15641.8|15643.2|15641.2|15
1630578990000|2021-09-02 10:36:30|15643.8|15641.8|15644|15642|15644.1|15642.1|15643.7|15641.7|6
1630579000000|2021-09-02 10:36:40|15644.1|15642.1|15644.2|15642.2|15644.3|15642.3|15643.6|15641.6|13
1630579010000|2021-09-02 10:36:50|15644.1|15642.1|15643.7|15641.7|15644.1|15642.1|15643.6|15641.6|11
1630579020000|2021-09-02 10:37:00|15643.6|15641.6|15644|15642|15644.1|15642.1|15643.3|15641.3|6
1630579030000|2021-09-02 10:37:10|15644.1|15642.1|15643.7|15641.7|15644.2|15642.2|15643.2|15641.2|15
1630579040000|2021-09-02 10:37:20|15643.6|15641.6|15644.3|15642.3|15644.3|15642.3|15643.6|15641.6|7
1630579050000|2021-09-02 10:37:30|15644.2|15642.2|15645|15643|15645.3|15643.3|15644.2|15642.2|22
1630579060000|2021-09-02 10:37:40|15644.8|15642.8|15644.6|15642.6|15644.8|15642.8|15644.5|15642.5|6
1630579070000|2021-09-02 10:37:50|15644.5|15642.5|15644.5|15642.5|15644.6|15642.6|15644.3|15642.3|4
1630579080000|2021-09-02 10:38:00|15644.6|15642.6|15644.2|15642.2|15644.7|15642.7|15644.1|15642.1|3
1630579090000|2021-09-02 10:38:10|15644.1|15642.1|15644.5|15642.5|15644.7|15642.7|15643.8|15641.8|7
1630579100000|2021-09-02 10:38:20|15644.6|15642.6|15644.7|15642.7|15644.8|15642.8|15644.6|15642.6|3
1630579110000|2021-09-02 10:38:30|15644.6|15642.6|15645.1|15643.1|15645.1|15643.1|15644.6|15642.6|3
1630579120000|2021-09-02 10:38:40|15645.2|15643.2|15644.8|15642.8|15645.2|15643.2|15644.8|15642.8|4
1630579130000|2021-09-02 10:38:50|15645|15643|15644.6|15642.6|15645.1|15643.1|15644.5|15642.5|2
1630579140000|2021-09-02 10:39:00|15644.7|15642.7|15645|15643|15645.1|15643.1|15644.5|15642.5|0
1630579150000|2021-09-02 10:39:10|15644.8|15642.8|15643.2|15641.2|15645.1|15643.1|15643.1|15641.1|8
1630579160000|2021-09-02 10:39:20|15643.3|15641.3|15644.2|15642.2|15644.2|15642.2|15643|15641|17
1630579170000|2021-09-02 10:39:30|15644.1|15642.1|15644.7|15642.7|15644.7|15642.7|15644|15642|2
1630579180000|2021-09-02 10:39:40|15644.8|15642.8|15645|15643|15645.1|15643.1|15644.6|15642.6|5
1630579190000|2021-09-02 10:39:50|15644.8|15642.8|15644.7|15642.7|15644.8|15642.8|15644.6|15642.6|1
1630579200000|2021-09-02 10:40:00|15644.6|15642.6|15645|15643|15645.1|15643.1|15644.6|15642.6|2
1630579210000|2021-09-02 10:40:10|15644.8|15642.8|15645.2|15643.2|15645.3|15643.3|15644.8|15642.8|10
1630579220000|2021-09-02 10:40:20|15645.1|15643.1|15644.5|15642.5|15645.2|15643.2|15644.5|15642.5|5
1630579230000|2021-09-02 10:40:30|15644.6|15642.6|15645|15643|15645.2|15643.2|15644.6|15642.6|2
1630579240000|2021-09-02 10:40:40|15644.8|15642.8|15644.5|15642.5|15645|15643|15644.3|15642.3|3
1630579250000|2021-09-02 10:40:50|15644.3|15642.3|15644.6|15642.6|15644.6|15642.6|15644.2|15642.2|4
1630579260000|2021-09-02 10:41:00|15644.7|15642.7|15644.8|15642.8|15645.2|15643.2|15644.7|15642.7|4
1630579270000|2021-09-02 10:41:10|15645|15643|15645.1|15643.1|15645.2|15643.2|15645|15643|0
1630579280000|2021-09-02 10:41:20|15645.2|15643.2|15645.7|15643.7|15645.8|15643.8|15645.2|15643.2|12
1630579290000|2021-09-02 10:41:30|15645.6|15643.6|15646.3|15644.3|15646.5|15644.5|15645.6|15643.6|8
1630579300000|2021-09-02 10:41:40|15646.2|15644.2|15646.1|15644.1|15646.3|15644.3|15646|15644|4
1630579310000|2021-09-02 10:41:50|15646|15644|15646.2|15644.2|15646.3|15644.3|15645.8|15643.8|0
1630579320000|2021-09-02 10:42:00|15646.3|15644.3|15646.5|15644.5|15646.8|15644.8|15646.2|15644.2|16
1630579330000|2021-09-02 10:42:10|15646.3|15644.3|15645.2|15643.2|15646.3|15644.3|15645|15643|6
1630579340000|2021-09-02 10:42:20|15645.1|15643.1|15645.2|15643.2|15645.2|15643.2|15645|15643|1
1630579350000|2021-09-02 10:42:30|15645.1|15643.1|15645.2|15643.2|15645.7|15643.7|15645.1|15643.1|10
1630579360000|2021-09-02 10:42:40|15645.5|15643.5|15645.7|15643.7|15645.7|15643.7|15645.5|15643.5|11
1630579370000|2021-09-02 10:42:50|15645.8|15643.8|15645.7|15643.7|15645.8|15643.8|15645.5|15643.5|5
1630579380000|2021-09-02 10:43:00|15645.8|15643.8|15644.8|15642.8|15645.8|15643.8|15644.7|15642.7|11
1630579390000|2021-09-02 10:43:10|15644.7|15642.7|15644.7|15642.7|15644.8|15642.8|15644.5|15642.5|11
1630579400000|2021-09-02 10:43:20|15644.6|15642.6|15644.5|15642.5|15644.7|15642.7|15644.3|15642.3|3
1630579410000|2021-09-02 10:43:30|15644.6|15642.6|15644.7|15642.7|15644.7|15642.7|15644.6|15642.6|0
1630579420000|2021-09-02 10:43:40|15644.5|15642.5|15645.2|15643.2|15645.2|15643.2|15644.3|15642.3|8
1630579430000|2021-09-02 10:43:50|15645.1|15643.1|15645|15643|15645.2|15643.2|15645|15643|2
1630579440000|2021-09-02 10:44:00|15645.1|15643.1|15644.1|15642.1|15645.2|15643.2|15643.5|15641.5|34
1630579450000|2021-09-02 10:44:10|15644.2|15642.2|15644.2|15642.2|15644.3|15642.3|15644.1|15642.1|1
1630579460000|2021-09-02 10:44:20|15644.1|15642.1|15644.2|15642.2|15644.2|15642.2|15643.7|15641.7|21
1630579470000|2021-09-02 10:44:30|15644.1|15642.1|15644.5|15642.5|15644.5|15642.5|15643.8|15641.8|5
1630579480000|2021-09-02 10:44:40|15644.3|15642.3|15644.1|15642.1|15644.6|15642.6|15644|15642|10
1630579490000|2021-09-02 10:44:50|15644|15642|15644.5|15642.5|15644.6|15642.6|15644|15642|4
1630579500000|2021-09-02 10:45:00|15644.3|15642.3|15644.5|15642.5|15644.5|15642.5|15644.3|15642.3|0
1630579510000|2021-09-02 10:45:10|15644.3|15642.3|15644.5|15642.5|15645|15643|15644.3|15642.3|6
1630579520000|2021-09-02 10:45:20|15644.6|15642.6|15644.3|15642.3|15645.1|15643.1|15644.3|15642.3|2
1630579530000|2021-09-02 10:45:30|15644.2|15642.2|15644.2|15642.2|15644.3|15642.3|15644.1|15642.1|3
1630579540000|2021-09-02 10:45:40|15644.1|15642.1|15643.5|15641.5|15644.1|15642.1|15643.3|15641.3|4
1630579550000|2021-09-02 10:45:50|15643.6|15641.6|15643.5|15641.5|15644.1|15642.1|15643.5|15641.5|5
1630579560000|2021-09-02 10:46:00|15643.3|15641.3|15643.3|15641.3|15643.5|15641.5|15643.1|15641.1|4
1630579570000|2021-09-02 10:46:10|15643.2|15641.2|15643.2|15641.2|15643.3|15641.3|15643|15641|3
1630579580000|2021-09-02 10:46:20|15643.1|15641.1|15642|15640|15643.1|15641.1|15642|15640|18
1630579590000|2021-09-02 10:46:30|15642.1|15640.1|15641.3|15639.3|15642.3|15640.3|15641.2|15639.2|26
1630579600000|2021-09-02 10:46:40|15641.2|15639.2|15641.6|15639.6|15641.7|15639.7|15641.2|15639.2|3
1630579610000|2021-09-02 10:46:50|15641.8|15639.8|15641.5|15639.5|15641.8|15639.8|15641.1|15639.1|3
1630579620000|2021-09-02 10:47:00|15641.3|15639.3|15641.1|15639.1|15641.3|15639.3|15641.1|15639.1|4
1630579630000|2021-09-02 10:47:10|15641.2|15639.2|15641.2|15639.2|15641.3|15639.3|15641.1|15639.1|1
1630579640000|2021-09-02 10:47:20|15641.3|15639.3|15641.7|15639.7|15641.7|15639.7|15641.2|15639.2|14
1630579650000|2021-09-02 10:47:30|15641.8|15639.8|15641.8|15639.8|15641.8|15639.8|15641.6|15639.6|3
1630579660000|2021-09-02 10:47:40|15641.7|15639.7|15641.2|15639.2|15641.8|15639.8|15641.1|15639.1|19
1630579670000|2021-09-02 10:47:50|15641.3|15639.3|15640.5|15638.5|15641.5|15639.5|15640.5|15638.5|16
1630579680000|2021-09-02 10:48:00|15640.6|15638.6|15639.5|15637.5|15640.6|15638.6|15639.3|15637.3|22
1630579690000|2021-09-02 10:48:10|15639.6|15637.6|15639.7|15637.7|15639.7|15637.7|15639.2|15637.2|9
1630579700000|2021-09-02 10:48:20|15639.5|15637.5|15639.2|15637.2|15639.6|15637.6|15639.1|15637.1|19
1630579710000|2021-09-02 10:48:30|15639.3|15637.3|15639.7|15637.7|15639.7|15637.7|15639.3|15637.3|3
1630579720000|2021-09-02 10:48:40|15639.6|15637.6|15640.2|15638.2|15640.2|15638.2|15639.6|15637.6|7
1630579730000|2021-09-02 10:48:50|15640.1|15638.1|15639.3|15637.3|15640.2|15638.2|15639.3|15637.3|7
1630579740000|2021-09-02 10:49:00|15639.5|15637.5|15640.5|15638.5|15640.5|15638.5|15639.2|15637.2|9
1630579750000|2021-09-02 10:49:10|15640.3|15638.3|15640.1|15638.1|15641.1|15639.1|15639.8|15637.8|9
1630579760000|2021-09-02 10:49:20|15640|15638|15640.1|15638.1|15640.2|15638.2|15639.6|15637.6|10
1630579770000|2021-09-02 10:49:30|15640.2|15638.2|15640.1|15638.1|15640.2|15638.2|15639.8|15637.8|6
1630579780000|2021-09-02 10:49:40|15640.2|15638.2|15640.5|15638.5|15640.6|15638.6|15640|15638|3
1630579790000|2021-09-02 10:49:50|15640.3|15638.3|15640|15638|15640.3|15638.3|15640|15638|2
1630579800000|2021-09-02 10:50:00|15640.1|15638.1|15640|15638|15640.1|15638.1|15639.8|15637.8|1
1630579810000|2021-09-02 10:50:10|15639.8|15637.8|15639.5|15637.5|15639.8|15637.8|15639.5|15637.5|12
1630579820000|2021-09-02 10:50:20|15639.3|15637.3|15639.5|15637.5|15639.7|15637.7|15639.2|15637.2|8
1630579830000|2021-09-02 10:50:30|15639.3|15637.3|15639.2|15637.2|15639.3|15637.3|15639.2|15637.2|3
1630579840000|2021-09-02 10:50:40|15639.1|15637.1|15639.6|15637.6|15639.7|15637.7|15639.1|15637.1|12
1630579850000|2021-09-02 10:50:50|15639.5|15637.5|15639.7|15637.7|15639.7|15637.7|15639.2|15637.2|3
1630579860000|2021-09-02 10:51:00|15639.8|15637.8|15639.5|15637.5|15640.2|15638.2|15639.5|15637.5|7
1630579870000|2021-09-02 10:51:10|15639.6|15637.6|15639.6|15637.6|15639.6|15637.6|15639.6|15637.6|0
1630579880000|2021-09-02 10:51:20|15639.7|15637.7|15639.7|15637.7|15639.8|15637.8|15639.7|15637.7|6
1630579890000|2021-09-02 10:51:30|15639.8|15637.8|15639.3|15637.3|15639.8|15637.8|15639.2|15637.2|4
1630579900000|2021-09-02 10:51:40|15639.2|15637.2|15639.5|15637.5|15639.5|15637.5|15639|15637|13
1630579910000|2021-09-02 10:51:50|15639.6|15637.6|15639.5|15637.5|15639.7|15637.7|15639.2|15637.2|6
1630579920000|2021-09-02 10:52:00|15639.6|15637.6|15639.2|15637.2|15639.7|15637.7|15639.2|15637.2|0
1630579930000|2021-09-02 10:52:10|15639.3|15637.3|15639.2|15637.2|15639.3|15637.3|15638.8|15636.8|4
1630579940000|2021-09-02 10:52:20|15639.3|15637.3|15639.7|15637.7|15639.7|15637.7|15639.3|15637.3|2
1630579950000|2021-09-02 10:52:30|15639.6|15637.6|15640.6|15638.6|15640.7|15638.7|15639.6|15637.6|12
1630579960000|2021-09-02 10:52:40|15640.7|15638.7|15640.7|15638.7|15640.7|15638.7|15640.2|15638.2|8
1630579970000|2021-09-02 10:52:50|15640.8|15638.8|15640.5|15638.5|15640.8|15638.8|15640.5|15638.5|2
1630579980000|2021-09-02 10:53:00|15640.6|15638.6|15640|15638|15640.8|15638.8|15640|15638|6
1630579990000|2021-09-02 10:53:10|15639.8|15637.8|15639.7|15637.7|15639.8|15637.8|15639.2|15637.2|8
1630580000000|2021-09-02 10:53:20|15639.8|15637.8|15639.6|15637.6|15639.8|15637.8|15639.2|15637.2|1
1630580010000|2021-09-02 10:53:30|15639.7|15637.7|15639.7|15637.7|15639.8|15637.8|15639.5|15637.5|1
1630580020000|2021-09-02 10:53:40|15639.8|15637.8|15639.7|15637.7|15640|15638|15639.7|15637.7|2
1630580030000|2021-09-02 10:53:50|15639.8|15637.8|15639.7|15637.7|15640.1|15638.1|15639.7|15637.7|6
1630580040000|2021-09-02 10:54:00|15639.8|15637.8|15640|15638|15640|15638|15639.6|15637.6|3
1630580050000|2021-09-02 10:54:10|15639.8|15637.8|15640.5|15638.5|15640.5|15638.5|15639.7|15637.7|0
1630580060000|2021-09-02 10:54:20|15640.6|15638.6|15640.2|15638.2|15640.6|15638.6|15640.2|15638.2|0
1630580070000|2021-09-02 10:54:30|15640.3|15638.3|15640|15638|15640.5|15638.5|15640|15638|2
1630580080000|2021-09-02 10:54:40|15640.1|15638.1|15639.7|15637.7|15640.1|15638.1|15639.7|15637.7|3
1630580090000|2021-09-02 10:54:50|15639.8|15637.8|15640.7|15638.7|15640.8|15638.8|15639.8|15637.8|17
1630580100000|2021-09-02 10:55:00|15640.8|15638.8|15640.2|15638.2|15640.8|15638.8|15640.1|15638.1|11
1630580110000|2021-09-02 10:55:10|15640.1|15638.1|15640.7|15638.7|15640.7|15638.7|15640.1|15638.1|5
1630580120000|2021-09-02 10:55:20|15640.6|15638.6|15640.2|15638.2|15640.6|15638.6|15640.1|15638.1|9
1630580130000|2021-09-02 10:55:30|15640.1|15638.1|15640|15638|15640.2|15638.2|15639.6|15637.6|4
1630580140000|2021-09-02 10:55:40|15640.1|15638.1|15640.2|15638.2|15640.2|15638.2|15640.1|15638.1|1
1630580150000|2021-09-02 10:55:50|||||||||3
1630580160000|2021-09-02 10:56:00|15640.3|15638.3|15640.1|15638.1|15640.5|15638.5|15639.6|15637.6|5
1630580170000|2021-09-02 10:56:10|15640.5|15638.5|15640|15638|15640.5|15638.5|15640|15638|8
1630580180000|2021-09-02 10:56:20|15639.8|15637.8|15640.2|15638.2|15640.2|15638.2|15639.8|15637.8|3
1630580190000|2021-09-02 10:56:30|15639.5|15637.5|15639.5|15637.5|15639.5|15637.5|15639.5|15637.5|1
1630580200000|2021-09-02 10:56:40|15639.3|15637.3|15639.5|15637.5|15639.5|15637.5|15639.1|15637.1|6
1630580210000|2021-09-02 10:56:50|15639.6|15637.6|15640.1|15638.1|15640.1|15638.1|15639.6|15637.6|4
1630580220000|2021-09-02 10:57:00|15640|15638|15639.5|15637.5|15640.1|15638.1|15639.3|15637.3|5
1630580230000|2021-09-02 10:57:10|15639.3|15637.3|15639.6|15637.6|15639.6|15637.6|15639.2|15637.2|7
1630580240000|2021-09-02 10:57:20|15639.5|15637.5|15639.7|15637.7|15639.8|15637.8|15639.3|15637.3|1
1630580250000|2021-09-02 10:57:30|15639.8|15637.8|15640.2|15638.2|15640.2|15638.2|15639.7|15637.7|2
1630580260000|2021-09-02 10:57:40|15640.3|15638.3|15640.2|15638.2|15640.3|15638.3|15640.1|15638.1|3
1630580270000|2021-09-02 10:57:50|15640.3|15638.3|15640|15638|15640.3|15638.3|15639.8|15637.8|2
1630580280000|2021-09-02 10:58:00|15639.8|15637.8|15639.5|15637.5|15640.2|15638.2|15639.2|15637.2|4
1630580290000|2021-09-02 10:58:10|15639.2|15637.2|15639.2|15637.2|15639.5|15637.5|15639.2|15637.2|2
1630580300000|2021-09-02 10:58:20|15639.1|15637.1|15639|15637|15639.1|15637.1|15638.8|15636.8|22
1630580310000|2021-09-02 10:58:30|15639.1|15637.1|15639.3|15637.3|15639.3|15637.3|15638.8|15636.8|12
1630580320000|2021-09-02 10:58:40|15639.2|15637.2|15639.3|15637.3|15639.7|15637.7|15639.2|15637.2|7
1630580330000|2021-09-02 10:58:50|15639.5|15637.5|15639.7|15637.7|15640|15638|15639.5|15637.5|0
1630580340000|2021-09-02 10:59:00|15639.8|15637.8|15640.5|15638.5|15640.7|15638.7|15639.7|15637.7|5
1630580350000|2021-09-02 10:59:10|15640.6|15638.6|15640.5|15638.5|15640.7|15638.7|15640.2|15638.2|4
1630580360000|2021-09-02 10:59:20|15640.3|15638.3|15640.3|15638.3|15640.5|15638.5|15640.1|15638.1|4
1630580370000|2021-09-02 10:59:30|15640.2|15638.2|15640.7|15638.7|15640.8|15638.8|15640.2|15638.2|4
1630580380000|2021-09-02 10:59:40|15640.8|15638.8|15640.7|15638.7|15640.8|15638.8|15640.7|15638.7|0
1630580390000|2021-09-02 10:59:50|15640.8|15638.8|15640.1|15638.1|15640.8|15638.8|15640.1|15638.1|10
1630580400000|2021-09-02 11:00:00|15640.6|15638.6|15642.6|15640.6|15642.8|15640.8|15640.3|15638.3|59
1630580410000|2021-09-02 11:00:10|15642.3|15640.3|15642.5|15640.5|15642.7|15640.7|15642.3|15640.3|20
1630580420000|2021-09-02 11:00:20|15642.7|15640.7|15642.7|15640.7|15642.7|15640.7|15642.3|15640.3|10
1630580430000|2021-09-02 11:00:30|15642.8|15640.8|15643.2|15641.2|15643.6|15641.6|15642.7|15640.7|23
1630580440000|2021-09-02 11:00:40|15643.3|15641.3|15643.7|15641.7|15643.8|15641.8|15643.3|15641.3|13
1630580450000|2021-09-02 11:00:50|15643.8|15641.8|15643.2|15641.2|15643.8|15641.8|15643.2|15641.2|12
1630580460000|2021-09-02 11:01:00|15643.3|15641.3|15642.7|15640.7|15643.3|15641.3|15642.5|15640.5|7
1630580470000|2021-09-02 11:01:10|15643|15641|15643|15641|15643|15641|15642.7|15640.7|4
1630580480000|2021-09-02 11:01:20|15642.8|15640.8|15642.8|15640.8|15643.1|15641.1|15642.8|15640.8|3
1630580490000|2021-09-02 11:01:30|15642.7|15640.7|15642.5|15640.5|15642.7|15640.7|15642|15640|8
1630580500000|2021-09-02 11:01:40|15642.6|15640.6|15642.2|15640.2|15642.6|15640.6|15642.2|15640.2|4
1630580510000|2021-09-02 11:01:50|15642.3|15640.3|15642.5|15640.5|15642.6|15640.6|15642.2|15640.2|0
1630580520000|2021-09-02 11:02:00|15642.3|15640.3|15642.2|15640.2|15642.6|15640.6|15642|15640|1
1630580530000|2021-09-02 11:02:10|15642.3|15640.3|15642.5|15640.5|15643|15641|15642.2|15640.2|1
1630580540000|2021-09-02 11:02:20|15642.3|15640.3|15642.2|15640.2|15642.5|15640.5|15642.1|15640.1|3
1630580550000|2021-09-02 11:02:30|15642.3|15640.3|15642.2|15640.2|15642.3|15640.3|15642.2|15640.2|0
1630580560000|2021-09-02 11:02:40|15642.3|15640.3|15643|15641|15643|15641|15642.2|15640.2|5
1630580570000|2021-09-02 11:02:50|15642.8|15640.8|15643.2|15641.2|15643.2|15641.2|15642.8|15640.8|0
1630580580000|2021-09-02 11:03:00|15643.3|15641.3|15643.2|15641.2|15643.8|15641.8|15643.1|15641.1|11
1630580590000|2021-09-02 11:03:10|15643.1|15641.1|15643.2|15641.2|15643.3|15641.3|15643.1|15641.1|1
1630580600000|2021-09-02 11:03:20|15643.1|15641.1|15643|15641|15643.2|15641.2|15642.8|15640.8|4
1630580610000|2021-09-02 11:03:30|15642.8|15640.8|15642.7|15640.7|15643.1|15641.1|15642.6|15640.6|7
1630580620000|2021-09-02 11:03:40|15642.8|15640.8|15642.7|15640.7|15643.1|15641.1|15642.7|15640.7|9
1630580630000|2021-09-02 11:03:50|15642.8|15640.8|15642.1|15640.1|15642.8|15640.8|15642.1|15640.1|5
1630580640000|2021-09-02 11:04:00|15642.2|15640.2|15641.8|15639.8|15642.2|15640.2|15641.8|15639.8|4
1630580650000|2021-09-02 11:04:10|15642|15640|15641.5|15639.5|15642|15640|15641.5|15639.5|3
1630580660000|2021-09-02 11:04:20|15641.6|15639.6|15641.7|15639.7|15641.7|15639.7|15641.5|15639.5|4
1630580670000|2021-09-02 11:04:30|15641.8|15639.8|15641.7|15639.7|15642|15640|15641.5|15639.5|1
1630580680000|2021-09-02 11:04:40|15641.8|15639.8|15641.6|15639.6|15641.8|15639.8|15641.6|15639.6|0
1630580690000|2021-09-02 11:04:50|15641.7|15639.7|15642.7|15640.7|15642.8|15640.8|15641.7|15639.7|5
1630580700000|2021-09-02 11:05:00|15642.8|15640.8|15642.7|15640.7|15643|15641|15642.6|15640.6|3
1630580710000|2021-09-02 11:05:10|15642.8|15640.8|15642.7|15640.7|15643|15641|15642.7|15640.7|1
1630580720000|2021-09-02 11:05:20|15642.8|15640.8|15643|15641|15643|15641|15642.7|15640.7|0
1630580730000|2021-09-02 11:05:30|15642.8|15640.8|15643|15641|15643.1|15641.1|15642.7|15640.7|7
1630580740000|2021-09-02 11:05:40|15642.8|15640.8|15643.2|15641.2|15643.3|15641.3|15642.8|15640.8|5
1630580750000|2021-09-02 11:05:50|15643.1|15641.1|15643|15641|15643.1|15641.1|15642.7|15640.7|3
1630580760000|2021-09-02 11:06:00|15643.1|15641.1|15643.2|15641.2|15643.2|15641.2|15643|15641|16
1630580770000|2021-09-02 11:06:10|15643.1|15641.1|15643.2|15641.2|15643.3|15641.3|15643.1|15641.1|2
1630580780000|2021-09-02 11:06:20|15643.3|15641.3|15643|15641|15643.3|15641.3|15643|15641|1
1630580790000|2021-09-02 11:06:30|15643.1|15641.1|15643|15641|15643.1|15641.1|15643|15641|0
1630580800000|2021-09-02 11:06:40|15643.1|15641.1|15643.2|15641.2|15643.2|15641.2|15643.1|15641.1|2
1630580810000|2021-09-02 11:06:50|15643.1|15641.1|15643.5|15641.5|15643.5|15641.5|15643.1|15641.1|18
1630580820000|2021-09-02 11:07:00|15643.3|15641.3|15643.1|15641.1|15643.6|15641.6|15642.8|15640.8|13
1630580830000|2021-09-02 11:07:10|15643.2|15641.2|15643.3|15641.3|15643.5|15641.5|15643.2|15641.2|9
1630580840000|2021-09-02 11:07:20|15643.2|15641.2|15642.5|15640.5|15643.2|15641.2|15642.5|15640.5|15
1630580850000|2021-09-02 11:07:30|15642.6|15640.6|15643.3|15641.3|15643.3|15641.3|15642.5|15640.5|25
1630580860000|2021-09-02 11:07:40|15643.5|15641.5|15643.1|15641.1|15643.6|15641.6|15643.1|15641.1|18
1630580870000|2021-09-02 11:07:50|15643|15641|15643|15641|15643|15641|15642.8|15640.8|3
1630580880000|2021-09-02 11:08:00|15642.8|15640.8|15643|15641|15643|15641|15642.8|15640.8|1
1630580890000|2021-09-02 11:08:10|15642.8|15640.8|15642.7|15640.7|15643.1|15641.1|15642.7|15640.7|2
1630580900000|2021-09-02 11:08:20|15642.8|15640.8|15642.8|15640.8|15642.8|15640.8|15642.8|15640.8|0
1630580910000|2021-09-02 11:08:30|15642.7|15640.7|15642.6|15640.6|15642.7|15640.7|15642.5|15640.5|9
1630580920000|2021-09-02 11:08:40|15642.7|15640.7|15642.7|15640.7|15642.8|15640.8|15642.7|15640.7|2
1630580930000|2021-09-02 11:08:50|15642.8|15640.8|15642.7|15640.7|15642.8|15640.8|15642.6|15640.6|4
1630580940000|2021-09-02 11:09:00|15642.6|15640.6|15642.5|15640.5|15642.6|15640.6|15642.3|15640.3|13
1630580950000|2021-09-02 11:09:10|15642.6|15640.6|15642.2|15640.2|15642.6|15640.6|15642.1|15640.1|17
1630580960000|2021-09-02 11:09:20|15642.1|15640.1|15642.1|15640.1|15642.1|15640.1|15642.1|15640.1|1
1630580970000|2021-09-02 11:09:30|15642.2|15640.2|15642.3|15640.3|15642.3|15640.3|15642.2|15640.2|4
1630580980000|2021-09-02 11:09:40|15642.1|15640.1|15642.1|15640.1|15642.1|15640.1|15642.1|15640.1|4
1630580990000|2021-09-02 11:09:50|15642.2|15640.2|15642.2|15640.2|15642.3|15640.3|15642.1|15640.1|2
1630581000000|2021-09-02 11:10:00|15642.1|15640.1|15642.2|15640.2|15642.2|15640.2|15641.6|15639.6|18
1630581010000|2021-09-02 11:10:10|15642.1|15640.1|15642.2|15640.2|15642.3|15640.3|15642.1|15640.1|8
1630581020000|2021-09-02 11:10:20|15642.1|15640.1|15642.3|15640.3|15642.3|15640.3|15642.1|15640.1|6
1630581030000|2021-09-02 11:10:30|15642.2|15640.2|15642.2|15640.2|15642.3|15640.3|15642.1|15640.1|5
1630581040000|2021-09-02 11:10:40|15642.1|15640.1|15642.7|15640.7|15643|15641|15642.1|15640.1|21
1630581050000|2021-09-02 11:10:50|15642.6|15640.6|15642.7|15640.7|15642.8|15640.8|15642.6|15640.6|0
1630581060000|2021-09-02 11:11:00|15642.8|15640.8|15643.1|15641.1|15643.1|15641.1|15642.6|15640.6|44
1630581070000|2021-09-02 11:11:10|15643|15641|15643.5|15641.5|15643.5|15641.5|15643|15641|13
1630581080000|2021-09-02 11:11:20|15643.6|15641.6|15644.3|15642.3|15644.3|15642.3|15643.5|15641.5|19
1630581090000|2021-09-02 11:11:30|15644.2|15642.2|15644.6|15642.6|15644.6|15642.6|15644.1|15642.1|18
1630581100000|2021-09-02 11:11:40|15644.5|15642.5|15643.8|15641.8|15644.6|15642.6|15643.8|15641.8|10
1630581110000|2021-09-02 11:11:50|15643.7|15641.7|15643.6|15641.6|15643.7|15641.7|15643.6|15641.6|2
1630581120000|2021-09-02 11:12:00|15643.7|15641.7|15643.8|15641.8|15643.8|15641.8|15643.7|15641.7|1
1630581130000|2021-09-02 11:12:10|15644|15642|15643.8|15641.8|15644.3|15642.3|15643.8|15641.8|19
1630581140000|2021-09-02 11:12:20|15644|15642|15644.3|15642.3|15644.6|15642.6|15643.8|15641.8|6
1630581150000|2021-09-02 11:12:30|15644|15642|15643.8|15641.8|15644.1|15642.1|15643.8|15641.8|14
1630581160000|2021-09-02 11:12:40|15644|15642|15643.6|15641.6|15644|15642|15643.6|15641.6|4
1630581170000|2021-09-02 11:12:50|15643.5|15641.5|15643.3|15641.3|15643.5|15641.5|15643.3|15641.3|2
1630581180000|2021-09-02 11:13:00|15643.2|15641.2|15643.6|15641.6|15643.6|15641.6|15643.2|15641.2|91
1630581190000|2021-09-02 11:13:10|15643.8|15641.8|15644.1|15642.1|15644.1|15642.1|15643.8|15641.8|9
1630581200000|2021-09-02 11:13:20|||||||||1
1630581210000|2021-09-02 11:13:30|15644.2|15642.2|15645|15643|15645.3|15643.3|15644.2|15642.2|68
1630581220000|2021-09-02 11:13:40|15645.1|15643.1|15646.2|15644.2|15646.2|15644.2|15645|15643|38
1630581230000|2021-09-02 11:13:50|15646.1|15644.1|15646.1|15644.1|15646.2|15644.2|15645.6|15643.6|21
1630581240000|2021-09-02 11:14:00|15646.2|15644.2|15646.2|15644.2|15646.3|15644.3|15645.7|15643.7|9
1630581250000|2021-09-02 11:14:10|15646.3|15644.3|15646|15644|15646.3|15644.3|15645.7|15643.7|9
1630581260000|2021-09-02 11:14:20|15646.1|15644.1|15646.3|15644.3|15646.5|15644.5|15646.1|15644.1|13
1630581270000|2021-09-02 11:14:30|15646.5|15644.5|15646.1|15644.1|15646.5|15644.5|15646.1|15644.1|6
1630581280000|2021-09-02 11:14:40|15646.2|15644.2|15646.5|15644.5|15646.6|15644.6|15646.2|15644.2|12
1630581290000|2021-09-02 11:14:50|15646.6|15644.6|15647.6|15645.6|15647.6|15645.6|15646.6|15644.6|39
1630581300000|2021-09-02 11:15:00|15647.5|15645.5|15646.1|15644.1|15648.2|15646.2|15645.7|15643.7|67
1630581310000|2021-09-02 11:15:10|15645.8|15643.8|15646|15644|15646|15644|15645.1|15643.1|17
1630581320000|2021-09-02 11:15:20|15646.1|15644.1|15646.2|15644.2|15646.6|15644.6|15646.1|15644.1|10
1630581330000|2021-09-02 11:15:30|15646.1|15644.1|15645.7|15643.7|15646.1|15644.1|15645.6|15643.6|3
1630581340000|2021-09-02 11:15:40|15645.6|15643.6|15644.7|15642.7|15645.6|15643.6|15644.7|15642.7|20
1630581350000|2021-09-02 11:15:50|15644.6|15642.6|15644.5|15642.5|15644.6|15642.6|15644.3|15642.3|4
1630581360000|2021-09-02 11:16:00|15644.3|15642.3|15644.3|15642.3|15644.5|15642.5|15644|15642|18
1630581370000|2021-09-02 11:16:10|15644.2|15642.2|15644|15642|15644.3|15642.3|15644|15642|6
1630581380000|2021-09-02 11:16:20|15643.8|15641.8|15643.5|15641.5|15643.8|15641.8|15643.2|15641.2|13
1630581390000|2021-09-02 11:16:30|15643.6|15641.6|15643.5|15641.5|15643.6|15641.6|15643.5|15641.5|4
1630581400000|2021-09-02 11:16:40|15643.3|15641.3|15642.7|15640.7|15643.3|15641.3|15642.7|15640.7|0
1630581410000|2021-09-02 11:16:50|15642.6|15640.6|15643.1|15641.1|15643.1|15641.1|15642.6|15640.6|35
1630581420000|2021-09-02 11:17:00|15643|15641|15643|15641|15643.1|15641.1|15643|15641|9
1630581430000|2021-09-02 11:17:10|15642.8|15640.8|15643|15641|15643|15641|15642.6|15640.6|13
1630581440000|2021-09-02 11:17:20|15643.1|15641.1|15643.1|15641.1|15643.1|15641.1|15642.8|15640.8|4
1630581450000|2021-09-02 11:17:30|15643.7|15641.7|15643.7|15641.7|15643.8|15641.8|15643.7|15641.7|13
1630581460000|2021-09-02 11:17:40|15644|15642|15644.5|15642.5|15644.7|15642.7|15644|15642|17
1630581470000|2021-09-02 11:17:50|15645|15643|15643.5|15641.5|15645.1|15643.1|15643.5|15641.5|29
1630581480000|2021-09-02 11:18:00|15643.3|15641.3|15643|15641|15643.3|15641.3|15642.7|15640.7|12
1630581490000|2021-09-02 11:18:10|15643.1|15641.1|15643.2|15641.2|15643.2|15641.2|15643.1|15641.1|4
1630581500000|2021-09-02 11:18:20|15643.3|15641.3|15643.7|15641.7|15643.8|15641.8|15643.3|15641.3|10
1630581510000|2021-09-02 11:18:30|15643.6|15641.6|15643.2|15641.2|15643.8|15641.8|15643.1|15641.1|5
1630581520000|2021-09-02 11:18:40|15643.3|15641.3|15643.8|15641.8|15644.1|15642.1|15643.3|15641.3|22
1630581530000|2021-09-02 11:18:50|15644|15642|15643.7|15641.7|15644|15642|15643.7|15641.7|2
1630581540000|2021-09-02 11:19:00|15643.6|15641.6|15644.1|15642.1|15644.1|15642.1|15643.6|15641.6|18
1630581550000|2021-09-02 11:19:10|15644.5|15642.5|15644.7|15642.7|15644.7|15642.7|15644.5|15642.5|3
1630581560000|2021-09-02 11:19:20|15644.6|15642.6|15644.7|15642.7|15645.1|15643.1|15644.6|15642.6|1
1630581570000|2021-09-02 11:19:30|15644.6|15642.6|15644.5|15642.5|15644.7|15642.7|15644.5|15642.5|0
1630581580000|2021-09-02 11:19:40|15644.3|15642.3|15644.5|15642.5|15644.5|15642.5|15644.2|15642.2|1
1630581590000|2021-09-02 11:19:50|||||||||1
1630581600000|2021-09-02 11:20:00|15644.3|15642.3|15645.2|15643.2|15645.3|15643.3|15644.3|15642.3|10
1630581610000|2021-09-02 11:20:10|15645.3|15643.3|15645.7|15643.7|15645.8|15643.8|15645.2|15643.2|14
1630581620000|2021-09-02 11:20:20|15645.6|15643.6|15645.3|15643.3|15645.8|15643.8|15645.3|15643.3|4
1630581630000|2021-09-02 11:20:30|15645.5|15643.5|15646.5|15644.5|15646.5|15644.5|15645.5|15643.5|28
1630581640000|2021-09-02 11:20:40|15646.3|15644.3|15646.3|15644.3|15646.5|15644.5|15646.1|15644.1|20
1630581650000|2021-09-02 11:20:50|15646.2|15644.2|15646.8|15644.8|15646.8|15644.8|15646.2|15644.2|7
1630581660000|2021-09-02 11:21:00|15646.7|15644.7|15646.7|15644.7|15647.3|15645.3|15646.6|15644.6|39
1630581670000|2021-09-02 11:21:10|15646.8|15644.8|15647|15645|15647|15645|15646.6|15644.6|1
1630581680000|2021-09-02 11:21:20|15646.8|15644.8|15647|15645|15647|15645|15646.7|15644.7|0
1630581690000|2021-09-02 11:21:30|15646.8|15644.8|15647.5|15645.5|15647.6|15645.6|15646.6|15644.6|9
1630581700000|2021-09-02 11:21:40|15647.7|15645.7|15648.3|15646.3|15648.3|15646.3|15647.6|15645.6|24
1630581710000|2021-09-02 11:21:50|15648.2|15646.2|15647.7|15645.7|15648.2|15646.2|15647.7|15645.7|13
1630581720000|2021-09-02 11:22:00|15646.2|15644.2|15647.1|15645.1|15647.1|15645.1|15646.2|15644.2|84
1630581730000|2021-09-02 11:22:10|15647.2|15645.2|15647.1|15645.1|15647.3|15645.3|15647.1|15645.1|5
1630581740000|2021-09-02 11:22:20|15647.2|15645.2|15647.8|15645.8|15648.2|15646.2|15647.2|15645.2|17
1630581750000|2021-09-02 11:22:30|15647.6|15645.6|15647.5|15645.5|15647.6|15645.6|15647.5|15645.5|12
1630581760000|2021-09-02 11:22:40|15647.3|15645.3|15647.2|15645.2|15647.3|15645.3|15647.2|15645.2|1
1630581770000|2021-09-02 11:22:50|15647.1|15645.1|15647.7|15645.7|15647.7|15645.7|15647.1|15645.1|10
1630581780000|2021-09-02 11:23:00|15647.8|15645.8|15648|15646|15648.1|15646.1|15647.2|15645.2|14
1630581790000|2021-09-02 11:23:10|15648.1|15646.1|15648.2|15646.2|15648.2|15646.2|15648.1|15646.1|9
1630581800000|2021-09-02 11:23:20|15648.3|15646.3|15649.3|15647.3|15649.7|15647.7|15648.3|15646.3|43
1630581810000|2021-09-02 11:23:30|15649.5|15647.5|15650|15648|15650.2|15648.2|15649.3|15647.3|42
1630581820000|2021-09-02 11:23:40|15650.1|15648.1|15650|15648|15650.1|15648.1|15649.8|15647.8|12
1630581830000|2021-09-02 11:23:50|15650.1|15648.1|15650.6|15648.6|15650.6|15648.6|15649.8|15647.8|21
1630581840000|2021-09-02 11:24:00|15650.5|15648.5|15650.1|15648.1|15651.2|15649.2|15650.1|15648.1|80
1630581850000|2021-09-02 11:24:10|15650.2|15648.2|15650|15648|15650.6|15648.6|15650|15648|28
1630581860000|2021-09-02 11:24:20|15649.8|15647.8|15649|15647|15649.8|15647.8|15649|15647|15
1630581870000|2021-09-02 11:24:30|15649.1|15647.1|15649|15647|15650.3|15648.3|15648.6|15646.6|29
1630581880000|2021-09-02 11:24:40|15648.8|15646.8|15647.8|15645.8|15648.8|15646.8|15647.7|15645.7|27
1630581890000|2021-09-02 11:24:50|15648|15646|15647.7|15645.7|15648.2|15646.2|15647.7|15645.7|13
1630581900000|2021-09-02 11:25:00|15647.6|15645.6|15648|15646|15649.1|15647.1|15647.5|15645.5|42
1630581910000|2021-09-02 11:25:10|15647.8|15645.8|15647.7|15645.7|15648.1|15646.1|15647.7|15645.7|14
1630581920000|2021-09-02 11:25:20|15647.8|15645.8|15647.6|15645.6|15647.8|15645.8|15647.6|15645.6|2
1630581930000|2021-09-02 11:25:30|15647.3|15645.3|15647.7|15645.7|15647.8|15645.8|15647.3|15645.3|16
1630581940000|2021-09-02 11:25:40|15647.8|15645.8|15647.8|15645.8|15648.1|15646.1|15647.8|15645.8|7
1630581950000|2021-09-02 11:25:50|15648|15646|15648|15646|15648|15646|15648|15646|0
1630581960000|2021-09-02 11:26:00|15648.5|15646.5|15647.6|15645.6|15648.5|15646.5|15647.3|15645.3|10
1630581970000|2021-09-02 11:26:10|15647.5|15645.5|15648.2|15646.2|15648.2|15646.2|15647.5|15645.5|8
1630581980000|2021-09-02 11:26:20|15648.7|15646.7|15648.5|15646.5|15648.8|15646.8|15648.5|15646.5|5
1630581990000|2021-09-02 11:26:30|15648.6|15646.6|15648.5|15646.5|15648.7|15646.7|15648.5|15646.5|0
1630582000000|2021-09-02 11:26:40|15648.3|15646.3|15648.1|15646.1|15648.3|15646.3|15648.1|15646.1|2
1630582010000|2021-09-02 11:26:50|15648|15646|15647.7|15645.7|15648|15646|15647.7|15645.7|17
1630582020000|2021-09-02 11:27:00|15647.6|15645.6|15647.7|15645.7|15647.8|15645.8|15647.5|15645.5|7
1630582030000|2021-09-02 11:27:10|15647.6|15645.6|15647.7|15645.7|15647.8|15645.8|15647.6|15645.6|2
1630582040000|2021-09-02 11:27:20|15647.6|15645.6|15647.8|15645.8|15647.8|15645.8|15647.5|15645.5|2
1630582050000|2021-09-02 11:27:30|15647.7|15645.7|15647.7|15645.7|15647.8|15645.8|15647.6|15645.6|1
1630582060000|2021-09-02 11:27:40|15647.8|15645.8|15647.7|15645.7|15648.3|15646.3|15647.7|15645.7|12
1630582070000|2021-09-02 11:27:50|15647.8|15645.8|15647.8|15645.8|15647.8|15645.8|15647.8|15645.8|0
1630582080000|2021-09-02 11:28:00|15647.7|15645.7|15647.7|15645.7|15647.8|15645.8|15647.6|15645.6|3
1630582090000|2021-09-02 11:28:10|15647.8|15645.8|15647.7|15645.7|15647.8|15645.8|15647.7|15645.7|0
1630582100000|2021-09-02 11:28:20|15647.6|15645.6|15647.2|15645.2|15647.7|15645.7|15647.1|15645.1|7
1630582110000|2021-09-02 11:28:30|15647.3|15645.3|15647.2|15645.2|15647.3|15645.3|15647.2|15645.2|0
1630582120000|2021-09-02 11:28:40|15647.7|15645.7|15647.7|15645.7|15647.7|15645.7|15647.7|15645.7|14
1630582130000|2021-09-02 11:28:50|15647.8|15645.8|15648.7|15646.7|15649|15647|15647.8|15645.8|13
1630582140000|2021-09-02 11:29:00|15648.8|15646.8|15649|15647|15650|15648|15648.7|15646.7|17
1630582150000|2021-09-02 11:29:10|15649.1|15647.1|15649|15647|15649.1|15647.1|15649|15647|8
1630582160000|2021-09-02 11:29:20|15648.8|15646.8|15648.7|15646.7|15649|15647|15648.6|15646.6|4
1630582170000|2021-09-02 11:29:30|15648.6|15646.6|15648.7|15646.7|15648.8|15646.8|15648.6|15646.6|0
1630582180000|2021-09-02 11:29:40|15648.6|15646.6|15648.3|15646.3|15648.7|15646.7|15648.2|15646.2|8
1630582190000|2021-09-02 11:29:50|15648.2|15646.2|15648|15646|15648.5|15646.5|15648|15646|7
1630582200000|2021-09-02 11:30:00|15647.8|15645.8|15648|15646|15648.1|15646.1|15647.8|15645.8|9
1630582210000|2021-09-02 11:30:10|15647.8|15645.8|15649.5|15647.5|15649.5|15647.5|15647.8|15645.8|13
1630582220000|2021-09-02 11:30:20|15649.6|15647.6|15649.3|15647.3|15650|15648|15649.2|15647.2|20
1630582230000|2021-09-02 11:30:30|15649|15647|15648.8|15646.8|15649.1|15647.1|15648.8|15646.8|3
1630582240000|2021-09-02 11:30:40|15648.7|15646.7|15648.5|15646.5|15648.7|15646.7|15648.3|15646.3|6
1630582250000|2021-09-02 11:30:50|15648.3|15646.3|15648.7|15646.7|15648.7|15646.7|15648.3|15646.3|13
1630582260000|2021-09-02 11:31:00|15648.6|15646.6|15648.5|15646.5|15648.6|15646.6|15648.2|15646.2|12
1630582270000|2021-09-02 11:31:10|15648.3|15646.3|15649.5|15647.5|15649.6|15647.6|15648.3|15646.3|11
1630582280000|2021-09-02 11:31:20|15649.6|15647.6|15650|15648|15650|15648|15649.3|15647.3|6
1630582290000|2021-09-02 11:31:30|15650.1|15648.1|15650|15648|15650.1|15648.1|15649.7|15647.7|4
1630582300000|2021-09-02 11:31:40|15650.1|15648.1|15650|15648|15650.5|15648.5|15650|15648|19
1630582310000|2021-09-02 11:31:50|15650.1|15648.1|15650|15648|15650.2|15648.2|15650|15648|4
1630582320000|2021-09-02 11:32:00|15649.8|15647.8|15652.1|15650.1|15652.3|15650.3|15649.8|15647.8|62
1630582330000|2021-09-02 11:32:10|15651.7|15649.7|15650.2|15648.2|15651.8|15649.8|15650.2|15648.2|32
1630582340000|2021-09-02 11:32:20|15650.1|15648.1|15651|15649|15651.1|15649.1|15650|15648|14
1630582350000|2021-09-02 11:32:30|15650.8|15648.8|15651|15649|15651.1|15649.1|15650.1|15648.1|18
1630582360000|2021-09-02 11:32:40|15650.8|15648.8|15650.6|15648.6|15651|15649|15650.5|15648.5|13
1630582370000|2021-09-02 11:32:50|15650.5|15648.5|15650.7|15648.7|15650.8|15648.8|15650.2|15648.2|11
1630582380000|2021-09-02 11:33:00|15650.6|15648.6|15650.2|15648.2|15650.7|15648.7|15650.2|15648.2|4
1630582390000|2021-09-02 11:33:10|15650.3|15648.3|15650.5|15648.5|15650.5|15648.5|15650.1|15648.1|3
1630582400000|2021-09-02 11:33:20|15650.3|15648.3|15650.5|15648.5|15650.5|15648.5|15650.2|15648.2|1
1630582410000|2021-09-02 11:33:30|15650.3|15648.3|15650.5|15648.5|15650.5|15648.5|15650.2|15648.2|1
1630582420000|2021-09-02 11:33:40|15650.3|15648.3|15650|15648|15650.3|15648.3|15649.8|15647.8|14
1630582430000|2021-09-02 11:33:50|15649.8|15647.8|15649.7|15647.7|15650.1|15648.1|15649.7|15647.7|8
1630582440000|2021-09-02 11:34:00|15649.8|15647.8|15650|15648|15650.1|15648.1|15649.6|15647.6|11
1630582450000|2021-09-02 11:34:10|15650.2|15648.2|15650.2|15648.2|15650.8|15648.8|15650.1|15648.1|7
1630582460000|2021-09-02 11:34:20|15650.3|15648.3|15650.6|15648.6|15650.6|15648.6|15650.3|15648.3|3
1630582470000|2021-09-02 11:34:30|15650.7|15648.7|15650.7|15648.7|15650.7|15648.7|15650.7|15648.7|3
1630582480000|2021-09-02 11:34:40|15650.6|15648.6|15651.1|15649.1|15651.2|15649.2|15650.6|15648.6|2
1630582490000|2021-09-02 11:34:50|15651|15649|15650.3|15648.3|15651.1|15649.1|15650.2|15648.2|18
1630582500000|2021-09-02 11:35:00|15650.2|15648.2|15650.5|15648.5|15650.5|15648.5|15650.2|15648.2|22
1630582510000|2021-09-02 11:35:10|15650.6|15648.6|15650.7|15648.7|15650.7|15648.7|15650.5|15648.5|1
1630582520000|2021-09-02 11:35:20|15650.6|15648.6|15650.8|15648.8|15651.1|15649.1|15650.6|15648.6|4
1630582530000|2021-09-02 11:35:30|15651|15649|15651.2|15649.2|15651.3|15649.3|15650.7|15648.7|13
1630582540000|2021-09-02 11:35:40|15651.1|15649.1|15651.3|15649.3|15651.7|15649.7|15651.1|15649.1|13
1630582550000|2021-09-02 11:35:50|15651.5|15649.5|15651|15649|15651.6|15649.6|15650.8|15648.8|21
1630582560000|2021-09-02 11:36:00|15651.1|15649.1|15650.8|15648.8|15651.2|15649.2|15650.7|15648.7|9
1630582570000|2021-09-02 11:36:10|15650.7|15648.7|15650.3|15648.3|15650.7|15648.7|15650.3|15648.3|8
1630582580000|2021-09-02 11:36:20|15650.5|15648.5|15651.1|15649.1|15651.1|15649.1|15650.5|15648.5|6
1630582590000|2021-09-02 11:36:30|15651|15649|15652|15650|15652|15650|15651|15649|15
1630582600000|2021-09-02 11:36:40|15652.1|15650.1|15652.2|15650.2|15652.3|15650.3|15652|15650|9
1630582610000|2021-09-02 11:36:50|15652.1|15650.1|15652.2|15650.2|15653.1|15651.1|15652.1|15650.1|57
1630582620000|2021-09-02 11:37:00|15652.1|15650.1|15652|15650|15652.3|15650.3|15652|15650|7
1630582630000|2021-09-02 11:37:10|15651.8|15649.8|15651.3|15649.3|15652.1|15650.1|15651.3|15649.3|25
1630582640000|2021-09-02 11:37:20|15651.2|15649.2|15650.6|15648.6|15651.2|15649.2|15650.6|15648.6|32
1630582650000|2021-09-02 11:37:30|15650.7|15648.7|15650.3|15648.3|15650.7|15648.7|15650.2|15648.2|12
1630582660000|2021-09-02 11:37:40|15650.2|15648.2|15650.1|15648.1|15650.2|15648.2|15650|15648|15
1630582670000|2021-09-02 11:37:50|15650|15648|15650.3|15648.3|15650.3|15648.3|15649.8|15647.8|2
1630582680000|2021-09-02 11:38:00|15650.5|15648.5|15650.6|15648.6|15650.7|15648.7|15650.3|15648.3|8
1630582690000|2021-09-02 11:38:10|15650.5|15648.5|15651.2|15649.2|15651.2|15649.2|15650.5|15648.5|10
1630582700000|2021-09-02 11:38:20|15651.3|15649.3|15651.1|15649.1|15651.5|15649.5|15651|15649|7
1630582710000|2021-09-02 11:38:30|15651|15649|15650.8|15648.8|15651.1|15649.1|15650.8|15648.8|1
1630582720000|2021-09-02 11:38:40|15651|15649|15650.3|15648.3|15651|15649|15650.3|15648.3|14
1630582730000|2021-09-02 11:38:50|15650.5|15648.5|15650.6|15648.6|15650.7|15648.7|15650.5|15648.5|11
1630582740000|2021-09-02 11:39:00|15650.7|15648.7|15651.5|15649.5|15651.6|15649.6|15650.6|15648.6|27
1630582750000|2021-09-02 11:39:10|15651.6|15649.6|15652|15650|15652|15650|15651.6|15649.6|5
1630582760000|2021-09-02 11:39:20|15652.1|15650.1|15651.8|15649.8|15652.1|15650.1|15651.7|15649.7|8
1630582770000|2021-09-02 11:39:30|15651.7|15649.7|15652|15650|15652|15650|15651.6|15649.6|5
1630582780000|2021-09-02 11:39:40|15652.1|15650.1|15653|15651|15653.1|15651.1|15652.1|15650.1|28
1630582790000|2021-09-02 11:39:50|15653.1|15651.1|15653|15651|15653.1|15651.1|15652.6|15650.6|12
1630582800000|2021-09-02 11:40:00|15652.7|15650.7|15652.6|15650.6|15652.8|15650.8|15652|15650|17
1630582810000|2021-09-02 11:40:10|15652.7|15650.7|15652.6|15650.6|15652.8|15650.8|15652.6|15650.6|3
1630582820000|2021-09-02 11:40:20|15652.7|15650.7|15652|15650|15652.8|15650.8|15652|15650|10
1630582830000|2021-09-02 11:40:30|15652.1|15650.1|15651.8|15649.8|15652.2|15650.2|15651.6|15649.6|11
1630582840000|2021-09-02 11:40:40|15652|15650|15652.1|15650.1|15652.1|15650.1|15652|15650|3
1630582850000|2021-09-02 11:40:50|15652.2|15650.2|15652.6|15650.6|15652.8|15650.8|15652.2|15650.2|17
1630582860000|2021-09-02 11:41:00|15652.5|15650.5|15652.5|15650.5|15652.7|15650.7|15651.7|15649.7|18
1630582870000|2021-09-02 11:41:10|15652.6|15650.6|15652.7|15650.7|15653.3|15651.3|15652.5|15650.5|33
1630582880000|2021-09-02 11:41:20|15652.8|15650.8|15653.5|15651.5|15653.6|15651.6|15652.8|15650.8|13
1630582890000|2021-09-02 11:41:30|15653.6|15651.6|15653.8|15651.8|15653.8|15651.8|15653.6|15651.6|11
1630582900000|2021-09-02 11:41:40|15653.7|15651.7|15654|15652|15654.1|15652.1|15653.7|15651.7|28
1630582910000|2021-09-02 11:41:50|15653.8|15651.8|15654|15652|15654.1|15652.1|15653.5|15651.5|14
1630582920000|2021-09-02 11:42:00|15654.1|15652.1|15654.7|15652.7|15654.8|15652.8|15654|15652|62
1630582930000|2021-09-02 11:42:10|15654.8|15652.8|15655.1|15653.1|15655.3|15653.3|15654.8|15652.8|25
1630582940000|2021-09-02 11:42:20|15655.2|15653.2|15655.3|15653.3|15655.3|15653.3|15654.7|15652.7|16
1630582950000|2021-09-02 11:42:30|15655.5|15653.5|15656.6|15654.6|15658.1|15656.1|15655.3|15653.3|221
1630582960000|2021-09-02 11:42:40|15656.5|15654.5|15655.8|15653.8|15657.1|15655.1|15655.8|15653.8|35
1630582970000|2021-09-02 11:42:50|15655.6|15653.6|15656|15654|15656.5|15654.5|15655.6|15653.6|21
1630582980000|2021-09-02 11:43:00|15655.8|15653.8|15656|15654|15656|15654|15655.3|15653.3|13
1630582990000|2021-09-02 11:43:10|15655.8|15653.8|15655.7|15653.7|15656|15654|15655.7|15653.7|1
1630583000000|2021-09-02 11:43:20|15656.1|15654.1|15655.8|15653.8|15656.1|15654.1|15655.7|15653.7|25
1630583010000|2021-09-02 11:43:30|15656|15654|15655.5|15653.5|15656.1|15654.1|15655.3|15653.3|14
1630583020000|2021-09-02 11:43:40|15655.3|15653.3|15655.2|15653.2|15655.3|15653.3|15655.2|15653.2|1
1630583030000|2021-09-02 11:43:50|15655.1|15653.1|15655.2|15653.2|15655.3|15653.3|15655.1|15653.1|4
1630583040000|2021-09-02 11:44:00|15655.3|15653.3|15656.2|15654.2|15656.3|15654.3|15655.1|15653.1|17
1630583050000|2021-09-02 11:44:10|15656.3|15654.3|15656.5|15654.5|15656.6|15654.6|15656.3|15654.3|8
1630583060000|2021-09-02 11:44:20|15656.6|15654.6|15656.3|15654.3|15656.7|15654.7|15656.1|15654.1|10
1630583070000|2021-09-02 11:44:30|15656.2|15654.2|15657.2|15655.2|15657.3|15655.3|15656.2|15654.2|34
1630583080000|2021-09-02 11:44:40|15657.3|15655.3|15657.3|15655.3|15657.3|15655.3|15657.1|15655.1|2
1630583090000|2021-09-02 11:44:50|15657.5|15655.5|15656.5|15654.5|15657.5|15655.5|15656.5|15654.5|31
1630583100000|2021-09-02 11:45:00|15656.6|15654.6|15657.5|15655.5|15657.6|15655.6|15656.6|15654.6|19
1630583110000|2021-09-02 11:45:10|15657.3|15655.3|15657.7|15655.7|15657.8|15655.8|15657.2|15655.2|17
1630583120000|2021-09-02 11:45:20|15657.8|15655.8|15658|15656|15658|15656|15657.7|15655.7|4
1630583130000|2021-09-02 11:45:30|15657.8|15655.8|15657.6|15655.6|15658.1|15656.1|15657.6|15655.6|17
1630583140000|2021-09-02 11:45:40|15657.7|15655.7|15658|15656|15658.1|15656.1|15657.7|15655.7|10
1630583150000|2021-09-02 11:45:50|15658.1|15656.1|15657.2|15655.2|15658.3|15656.3|15657|15655|33
1630583160000|2021-09-02 11:46:00|15657.1|15655.1|15656.7|15654.7|15657.1|15655.1|15656.6|15654.6|12
1630583170000|2021-09-02 11:46:10|15656.8|15654.8|15657.5|15655.5|15657.5|15655.5|15656.6|15654.6|11
1630583180000|2021-09-02 11:46:20|15657.3|15655.3|15657.1|15655.1|15657.3|15655.3|15657.1|15655.1|3
1630583190000|2021-09-02 11:46:30|15657.3|15655.3|15656.6|15654.6|15657.3|15655.3|15656.2|15654.2|12
1630583200000|2021-09-02 11:46:40|15656.5|15654.5|15656.6|15654.6|15656.8|15654.8|15656.5|15654.5|5
1630583210000|2021-09-02 11:46:50|15656.7|15654.7|15656.6|15654.6|15657|15655|15656.5|15654.5|3
1630583220000|2021-09-02 11:47:00|15656.7|15654.7|15656.3|15654.3|15656.7|15654.7|15655.8|15653.8|18
1630583230000|2021-09-02 11:47:10|15656.5|15654.5|15656.2|15654.2|15656.5|15654.5|15655.8|15653.8|19
1630583240000|2021-09-02 11:47:20|15656.1|15654.1|15656.5|15654.5|15656.5|15654.5|15656|15654|12
1630583250000|2021-09-02 11:47:30|15656.3|15654.3|15655.6|15653.6|15656.5|15654.5|15655.5|15653.5|10
1630583260000|2021-09-02 11:47:40|15655.7|15653.7|15655.5|15653.5|15655.8|15653.8|15655.5|15653.5|2
1630583270000|2021-09-02 11:47:50|15655.2|15653.2|15655|15653|15655.2|15653.2|15654.7|15652.7|23
1630583280000|2021-09-02 11:48:00|15654.8|15652.8|15655|15653|15655.3|15653.3|15654.8|15652.8|7
1630583290000|2021-09-02 11:48:10|15655.1|15653.1|15654.2|15652.2|15655.1|15653.1|15654.2|15652.2|29
1630583300000|2021-09-02 11:48:20|15654.3|15652.3|15654.1|15652.1|15654.7|15652.7|15654|15652|25
1630583310000|2021-09-02 11:48:30|15654|15652|15654.3|15652.3|15654.5|15652.5|15653.8|15651.8|12
1630583320000|2021-09-02 11:48:40|15654.2|15652.2|15654.2|15652.2|15654.3|15652.3|15654.1|15652.1|5
1630583330000|2021-09-02 11:48:50|15654.8|15652.8|15655.1|15653.1|15655.2|15653.2|15654.7|15652.7|17
1630583340000|2021-09-02 11:49:00|15655.2|15653.2|15655.5|15653.5|15655.6|15653.6|15655.1|15653.1|4
1630583350000|2021-09-02 11:49:10|15655.6|15653.6|15656|15654|15656.1|15654.1|15655.6|15653.6|33
1630583360000|2021-09-02 11:49:20|15656.1|15654.1|15656|15654|15656.3|15654.3|15656|15654|8
1630583370000|2021-09-02 11:49:30|15656.1|15654.1|15655.7|15653.7|15656.1|15654.1|15655.7|15653.7|6
1630583380000|2021-09-02 11:49:40|15655.8|15653.8|15655.7|15653.7|15656|15654|15655.7|15653.7|16
1630583390000|2021-09-02 11:49:50|15655.8|15653.8|15655.7|15653.7|15655.8|15653.8|15655.5|15653.5|0
1630583400000|2021-09-02 11:50:00|15655.6|15653.6|15655.2|15653.2|15655.7|15653.7|15655.2|15653.2|14
1630583410000|2021-09-02 11:50:10|15655.3|15653.3|15655.2|15653.2|15655.5|15653.5|15655.2|15653.2|7
1630583420000|2021-09-02 11:50:20|15655.3|15653.3|15655.2|15653.2|15655.7|15653.7|15655.2|15653.2|7
1630583430000|2021-09-02 11:50:30|15655.3|15653.3|15655.7|15653.7|15656|15654|15655.3|15653.3|9
1630583440000|2021-09-02 11:50:40|15655.8|15653.8|15655.6|15653.6|15655.8|15653.8|15655.5|15653.5|3
1630583450000|2021-09-02 11:50:50|15655.5|15653.5|15655.7|15653.7|15655.7|15653.7|15655.2|15653.2|6
1630583460000|2021-09-02 11:51:00|15655.8|15653.8|15655.7|15653.7|15656.1|15654.1|15655.6|15653.6|17
1630583470000|2021-09-02 11:51:10|15655.8|15653.8|15656.2|15654.2|15656.2|15654.2|15655.7|15653.7|8
1630583480000|2021-09-02 11:51:20|15656.1|15654.1|15655.7|15653.7|15656.2|15654.2|15655.6|15653.6|9
1630583490000|2021-09-02 11:51:30|15655.6|15653.6|15655.2|15653.2|15655.6|15653.6|15655|15653|49
1630583500000|2021-09-02 11:51:40|15655.1|15653.1|15655.5|15653.5|15655.7|15653.7|15655|15653|11
1630583510000|2021-09-02 11:51:50|||||||||3
1630583520000|2021-09-02 11:52:00|15655.3|15653.3|15655.5|15653.5|15655.5|15653.5|15655.1|15653.1|10
1630583530000|2021-09-02 11:52:10|15655.3|15653.3|15655.5|15653.5|15655.6|15653.6|15655.3|15653.3|3
1630583540000|2021-09-02 11:52:20|15655.6|15653.6|15655.7|15653.7|15655.8|15653.8|15655.3|15653.3|13
1630583550000|2021-09-02 11:52:30|15655.6|15653.6|15655.5|15653.5|15655.7|15653.7|15655.3|15653.3|5
1630583560000|2021-09-02 11:52:40|15655.3|15653.3|15654.3|15652.3|15655.5|15653.5|15654.2|15652.2|62
1630583570000|2021-09-02 11:52:50|15654.5|15652.5|15653.6|15651.6|15654.7|15652.7|15653.6|15651.6|30
1630583580000|2021-09-02 11:53:00|15653.7|15651.7|15653.2|15651.2|15653.8|15651.8|15653.1|15651.1|48
1630583590000|2021-09-02 11:53:10|15653.1|15651.1|15652.8|15650.8|15653.3|15651.3|15652.8|15650.8|11
1630583600000|2021-09-02 11:53:20|15652.7|15650.7|15653.1|15651.1|15653.1|15651.1|15652.7|15650.7|16
1630583610000|2021-09-02 11:53:30|15653|15651|15653|15651|15653.2|15651.2|15652.8|15650.8|11
1630583620000|2021-09-02 11:53:40|15653.1|15651.1|15653|15651|15653.3|15651.3|15652.6|15650.6|25
1630583630000|2021-09-02 11:53:50|15652.6|15650.6|15652.7|15650.7|15652.7|15650.7|15652.6|15650.6|8
1630583640000|2021-09-02 11:54:00|15652.6|15650.6|15652.1|15650.1|15652.8|15650.8|15652.1|15650.1|19
1630583650000|2021-09-02 11:54:10|15651.7|15649.7|15651.7|15649.7|15651.7|15649.7|15651.5|15649.5|52
1630583660000|2021-09-02 11:54:20|15651.6|15649.6|15652|15650|15652.5|15650.5|15651.6|15649.6|22
1630583670000|2021-09-02 11:54:30|15652.1|15650.1|15651.7|15649.7|15652.1|15650.1|15651.6|15649.6|18
1630583680000|2021-09-02 11:54:40|15651.6|15649.6|15651.6|15649.6|15651.8|15649.8|15651.3|15649.3|9
1630583690000|2021-09-02 11:54:50|15651.5|15649.5|15651|15649|15651.5|15649.5|15650.8|15648.8|19
1630583700000|2021-09-02 11:55:00|15650.8|15648.8|15650.5|15648.5|15651|15649|15650.2|15648.2|20
1630583710000|2021-09-02 11:55:10|15650.3|15648.3|15650.5|15648.5|15650.6|15648.6|15650.3|15648.3|9
1630583720000|2021-09-02 11:55:20|15650.3|15648.3|15650.5|15648.5|15651|15649|15650.3|15648.3|13
1630583730000|2021-09-02 11:55:30|15650.3|15648.3|15650.2|15648.2|15650.7|15648.7|15650.1|15648.1|9
1630583740000|2021-09-02 11:55:40|15650.1|15648.1|15650.5|15648.5|15650.6|15648.6|15650.1|15648.1|9
1630583750000|2021-09-02 11:55:50|15650.6|15648.6|15651.1|15649.1|15651.1|15649.1|15650.6|15648.6|4
1630583760000|2021-09-02 11:56:00|15651.2|15649.2|15650.3|15648.3|15651.3|15649.3|15650.3|15648.3|19
1630583770000|2021-09-02 11:56:10|15650.2|15648.2|15649.2|15647.2|15650.2|15648.2|15649.2|15647.2|44
1630583780000|2021-09-02 11:56:20|15649.3|15647.3|15650.1|15648.1|15650.1|15648.1|15649.2|15647.2|28
1630583790000|2021-09-02 11:56:30|15650.3|15648.3|15650.5|15648.5|15650.5|15648.5|15650.2|15648.2|8
1630583800000|2021-09-02 11:56:40|15650.6|15648.6|15650.8|15648.8|15651.1|15649.1|15650.6|15648.6|9
1630583810000|2021-09-02 11:56:50|15650.7|15648.7|15650.2|15648.2|15650.8|15648.8|15650.2|15648.2|8
1630583820000|2021-09-02 11:57:00|15650.3|15648.3|15650.1|15648.1|15650.3|15648.3|15649.8|15647.8|9
1630583830000|2021-09-02 11:57:10|15650.2|15648.2|15650.3|15648.3|15650.3|15648.3|15650.1|15648.1|7
1630583840000|2021-09-02 11:57:20|15650.2|15648.2|15650.2|15648.2|15650.5|15648.5|15650|15648|6
1630583850000|2021-09-02 11:57:30|15650.5|15648.5|15650.5|15648.5|15650.7|15648.7|15650.3|15648.3|14
1630583860000|2021-09-02 11:57:40|15650.3|15648.3|15650.2|15648.2|15650.5|15648.5|15650.1|15648.1|12
1630583870000|2021-09-02 11:57:50|15650.1|15648.1|15650.6|15648.6|15650.6|15648.6|15650.1|15648.1|14
1630583880000|2021-09-02 11:58:00|15650.7|15648.7|15650.2|15648.2|15650.7|15648.7|15650.1|15648.1|6
1630583890000|2021-09-02 11:58:10|15650.1|15648.1|15649.8|15647.8|15650.1|15648.1|15649.8|15647.8|7
1630583900000|2021-09-02 11:58:20|15650|15648|15650|15648|15650.1|15648.1|15649.8|15647.8|7
1630583910000|2021-09-02 11:58:30|15650.1|15648.1|15650.5|15648.5|15650.6|15648.6|15650.1|15648.1|7
1630583920000|2021-09-02 11:58:40|15650.6|15648.6|15651|15649|15651.1|15649.1|15650.3|15648.3|12
1630583930000|2021-09-02 11:58:50|15650.8|15648.8|15650.8|15648.8|15651.1|15649.1|15650.8|15648.8|3
1630583940000|2021-09-02 11:59:00|15651|15649|15650.6|15648.6|15651|15649|15650.5|15648.5|3
1630583950000|2021-09-02 11:59:10|15650.5|15648.5|15650.2|15648.2|15650.6|15648.6|15650.1|15648.1|8
1630583960000|2021-09-02 11:59:20|15650.1|15648.1|15650.7|15648.7|15650.7|15648.7|15650.1|15648.1|7
1630583970000|2021-09-02 11:59:30|15651|15649|15651.1|15649.1|15651.1|15649.1|15651|15649|9
1630583980000|2021-09-02 11:59:40|15651|15649|15650.8|15648.8|15651|15649|15650.2|15648.2|21
1630583990000|2021-09-02 11:59:50|15651|15649|15650.8|15648.8|15651.1|15649.1|15650.8|15648.8|2
1630584000000|2021-09-02 12:00:00|15651|15649|15650.8|15648.8|15651.5|15649.5|15650.3|15648.3|61
1630584010000|2021-09-02 12:00:10|15650.7|15648.7|15651.2|15649.2|15651.3|15649.3|15650.5|15648.5|26
1630584020000|2021-09-02 12:00:20|15651.3|15649.3|15651.7|15649.7|15652.1|15650.1|15650.7|15648.7|32
1630584030000|2021-09-02 12:00:30|15651.6|15649.6|15651.6|15649.6|15652.1|15650.1|15651.6|15649.6|20
1630584040000|2021-09-02 12:00:40|15651.8|15649.8|15652.3|15650.3|15652.6|15650.6|15651.8|15649.8|28
1630584050000|2021-09-02 12:00:50|15652.2|15650.2|15652.7|15650.7|15652.7|15650.7|15652.2|15650.2|26
1630584060000|2021-09-02 12:01:00|15652.8|15650.8|15652.7|15650.7|15652.8|15650.8|15652.5|15650.5|14
1630584070000|2021-09-02 12:01:10|15652.8|15650.8|15653.2|15651.2|15653.3|15651.3|15652.5|15650.5|26
1630584080000|2021-09-02 12:01:20|15653.3|15651.3|15653.5|15651.5|15653.6|15651.6|15653.2|15651.2|16
1630584090000|2021-09-02 12:01:30|15653.3|15651.3|15653.2|15651.2|15653.3|15651.3|15653.2|15651.2|4
1630584100000|2021-09-02 12:01:40|15653.3|15651.3|15654|15652|15654|15652|15653.3|15651.3|19
1630584110000|2021-09-02 12:01:50|15653.8|15651.8|15653.7|15651.7|15653.8|15651.8|15653|15651|30
1630584120000|2021-09-02 12:02:00|15653.8|15651.8|15653.8|15651.8|15654.1|15652.1|15653.6|15651.6|14
1630584130000|2021-09-02 12:02:10|15653.7|15651.7|15654|15652|15654|15652|15653.7|15651.7|4
1630584140000|2021-09-02 12:02:20|15654.1|15652.1|15654.1|15652.1|15654.2|15652.2|15653.6|15651.6|11
1630584150000|2021-09-02 12:02:30|15654|15652|15653.8|15651.8|15654.2|15652.2|15653.7|15651.7|2
1630584160000|2021-09-02 12:02:40|15653.6|15651.6|15654|15652|15654|15652|15653.6|15651.6|3
1630584170000|2021-09-02 12:02:50|15653.8|15651.8|15653.5|15651.5|15654.1|15652.1|15653.3|15651.3|14
1630584180000|2021-09-02 12:03:00|15653.6|15651.6|15653.3|15651.3|15653.7|15651.7|15653.3|15651.3|16
1630584190000|2021-09-02 12:03:10|15653.5|15651.5|15653.3|15651.3|15653.6|15651.6|15653.2|15651.2|23
1630584200000|2021-09-02 12:03:20|15653.6|15651.6|15653.5|15651.5|15653.8|15651.8|15653.5|15651.5|13
1630584210000|2021-09-02 12:03:30|15653.6|15651.6|15654|15652|15654.7|15652.7|15653.6|15651.6|37
1630584220000|2021-09-02 12:03:40|15653.8|15651.8|15654.3|15652.3|15654.3|15652.3|15653.6|15651.6|25
1630584230000|2021-09-02 12:03:50|15654.2|15652.2|15655|15653|15655.1|15653.1|15654.1|15652.1|15
1630584240000|2021-09-02 12:04:00|15654.8|15652.8|15654.3|15652.3|15654.8|15652.8|15654.2|15652.2|21
1630584250000|2021-09-02 12:04:10|15654.2|15652.2|15654.3|15652.3|15654.6|15652.6|15654.1|15652.1|9
1630584260000|2021-09-02 12:04:20|15654.2|15652.2|15654.8|15652.8|15654.8|15652.8|15654.1|15652.1|13
1630584270000|2021-09-02 12:04:30|15655|15653|15654.8|15652.8|15655.1|15653.1|15654.8|15652.8|3
1630584280000|2021-09-02 12:04:40|15655|15653|15655|15653|15655.1|15653.1|15655|15653|4
1630584290000|2021-09-02 12:04:50|15654.8|15652.8|15655.1|15653.1|15655.2|15653.2|15654.8|15652.8|13
1630584300000|2021-09-02 12:05:00|15655.2|15653.2|15654.3|15652.3|15655.2|15653.2|15654.3|15652.3|23
1630584310000|2021-09-02 12:05:10|15654.5|15652.5|15653.7|15651.7|15654.5|15652.5|15653.2|15651.2|36
1630584320000|2021-09-02 12:05:20|15653.8|15651.8|15653.7|15651.7|15654|15652|15653.2|15651.2|7
1630584330000|2021-09-02 12:05:30|15653.8|15651.8|15654|15652|15654.2|15652.2|15653.7|15651.7|12
1630584340000|2021-09-02 12:05:40|15654.1|15652.1|15653.7|15651.7|15654.1|15652.1|15653.6|15651.6|4
1630584350000|2021-09-02 12:05:50|15653.6|15651.6|15654.2|15652.2|15654.2|15652.2|15653.6|15651.6|19
1630584360000|2021-09-02 12:06:00|15654.3|15652.3|15654.1|15652.1|15654.3|15652.3|15653.7|15651.7|8
1630584370000|2021-09-02 12:06:10|15654|15652|15654.1|15652.1|15654.1|15652.1|15653.8|15651.8|4
1630584380000|2021-09-02 12:06:20|15654|15652|15654|15652|15654.1|15652.1|15653.8|15651.8|3
1630584390000|2021-09-02 12:06:30|15653.8|15651.8|15653.6|15651.6|15653.8|15651.8|15653.6|15651.6|4
1630584400000|2021-09-02 12:06:40|15654|15652|15653.8|15651.8|15654.1|15652.1|15653.6|15651.6|21
1630584410000|2021-09-02 12:06:50|15653.7|15651.7|15653.8|15651.8|15654.1|15652.1|15653.7|15651.7|7
1630584420000|2021-09-02 12:07:00|15653.7|15651.7|15653.7|15651.7|15653.8|15651.8|15653.7|15651.7|6
1630584430000|2021-09-02 12:07:10|15653.6|15651.6|15653.7|15651.7|15653.8|15651.8|15653.5|15651.5|39
1630584440000|2021-09-02 12:07:20|15653.8|15651.8|15654|15652|15654.1|15652.1|15653.6|15651.6|14
1630584450000|2021-09-02 12:07:30|15653.8|15651.8|15653.5|15651.5|15653.8|15651.8|15653.2|15651.2|9
1630584460000|2021-09-02 12:07:40|15653.3|15651.3|15653.3|15651.3|15653.6|15651.6|15653.3|15651.3|6
1630584470000|2021-09-02 12:07:50|15653.2|15651.2|15654.2|15652.2|15654.6|15652.6|15653.2|15651.2|18
1630584480000|2021-09-02 12:08:00|15654.1|15652.1|15653.2|15651.2|15654.2|15652.2|15653.2|15651.2|15
1630584490000|2021-09-02 12:08:10|15653.3|15651.3|15653|15651|15653.3|15651.3|15653|15651|16
1630584500000|2021-09-02 12:08:20|15652.8|15650.8|15653|15651|15653.2|15651.2|15652.7|15650.7|10
1630584510000|2021-09-02 12:08:30|15653.1|15651.1|15653.1|15651.1|15653.1|15651.1|15652.8|15650.8|6
1630584520000|2021-09-02 12:08:40|15653.2|15651.2|15653.2|15651.2|15653.2|15651.2|15653.1|15651.1|9
1630584530000|2021-09-02 12:08:50|15653.3|15651.3|15653.3|15651.3|15653.5|15651.5|15653.3|15651.3|0
1630584540000|2021-09-02 12:09:00|15653.2|15651.2|15652.7|15650.7|15653.2|15651.2|15652.3|15650.3|14
1630584550000|2021-09-02 12:09:10|15653|15651|15652.6|15650.6|15653|15651|15652.6|15650.6|33
1630584560000|2021-09-02 12:09:20|15652.5|15650.5|15652.2|15650.2|15652.6|15650.6|15652.1|15650.1|8
1630584570000|2021-09-02 12:09:30|15652.1|15650.1|15651.8|15649.8|15652.1|15650.1|15651.6|15649.6|9
1630584580000|2021-09-02 12:09:40|15651.7|15649.7|15651.7|15649.7|15651.7|15649.7|15651.7|15649.7|2
1630584590000|2021-09-02 12:09:50|15651.8|15649.8|15651.6|15649.6|15651.8|15649.8|15651.6|15649.6|7
1630584600000|2021-09-02 12:10:00|15651.7|15649.7|15651.6|15649.6|15651.8|15649.8|15651.6|15649.6|1
1630584610000|2021-09-02 12:10:10|15651.5|15649.5|15651.5|15649.5|15651.6|15649.6|15651.3|15649.3|3
1630584620000|2021-09-02 12:10:20|15651.6|15649.6|15651.3|15649.3|15651.6|15649.6|15651.2|15649.2|5
1630584630000|2021-09-02 12:10:30|15651.2|15649.2|15651.5|15649.5|15651.8|15649.8|15651.1|15649.1|24
1630584640000|2021-09-02 12:10:40|15651.6|15649.6|15651.3|15649.3|15651.6|15649.6|15651.2|15649.2|2
1630584650000|2021-09-02 12:10:50|15651.2|15649.2|15651.3|15649.3|15651.5|15649.5|15651.1|15649.1|22
1630584660000|2021-09-02 12:11:00|15651.6|15649.6|15652.3|15650.3|15652.3|15650.3|15651.5|15649.5|10
1630584670000|2021-09-02 12:11:10|15652.6|15650.6|15652.3|15650.3|15652.6|15650.6|15652.1|15650.1|15
1630584680000|2021-09-02 12:11:20|15652.2|15650.2|15651.8|15649.8|15652.2|15650.2|15651.6|15649.6|11
1630584690000|2021-09-02 12:11:30|15652|15650|15651.3|15649.3|15652.1|15650.1|15651.3|15649.3|16
1630584700000|2021-09-02 12:11:40|15651.2|15649.2|15651.6|15649.6|15651.6|15649.6|15651.2|15649.2|11
1630584710000|2021-09-02 12:11:50|15651.5|15649.5|15651.2|15649.2|15651.6|15649.6|15651.2|15649.2|11
1630584720000|2021-09-02 12:12:00|15651.3|15649.3|15650.5|15648.5|15651.3|15649.3|15650.3|15648.3|27
1630584730000|2021-09-02 12:12:10|15650.3|15648.3|15650.8|15648.8|15650.8|15648.8|15650.3|15648.3|6
1630584740000|2021-09-02 12:12:20|15650.7|15648.7|15650.3|15648.3|15650.8|15648.8|15650.3|15648.3|20
1630584750000|2021-09-02 12:12:30|15650.1|15648.1|15650|15648|15650.3|15648.3|15649.8|15647.8|28
1630584760000|2021-09-02 12:12:40|15649.8|15647.8|15650.3|15648.3|15650.3|15648.3|15649.8|15647.8|15
1630584770000|2021-09-02 12:12:50|15650.2|15648.2|15649.7|15647.7|15650.3|15648.3|15649.7|15647.7|17
1630584780000|2021-09-02 12:13:00|15649.8|15647.8|15649.6|15647.6|15649.8|15647.8|15649.5|15647.5|10
1630584790000|2021-09-02 12:13:10|15649.7|15647.7|15649.8|15647.8|15650.3|15648.3|15649.6|15647.6|26
1630584800000|2021-09-02 12:13:20|15650|15648|15650.3|15648.3|15650.3|15648.3|15650|15648|7
1630584810000|2021-09-02 12:13:30|15650.2|15648.2|15650.3|15648.3|15650.5|15648.5|15650.1|15648.1|12
1630584820000|2021-09-02 12:13:40|15650.1|15648.1|15650.3|15648.3|15650.5|15648.5|15649.8|15647.8|17
1630584830000|2021-09-02 12:13:50|15650.6|15648.6|15650.5|15648.5|15650.6|15648.6|15650.5|15648.5|2
1630584840000|2021-09-02 12:14:00|15650.3|15648.3|15650.5|15648.5|15650.8|15648.8|15650.3|15648.3|9
1630584850000|2021-09-02 12:14:10|15650.6|15648.6|15651|15649|15651.1|15649.1|15650.6|15648.6|19
1630584860000|2021-09-02 12:14:20|15651.1|15649.1|15650.7|15648.7|15651.1|15649.1|15650.6|15648.6|9
1630584870000|2021-09-02 12:14:30|15650.8|15648.8|15650.6|15648.6|15650.8|15648.8|15650.5|15648.5|19
1630584880000|2021-09-02 12:14:40|15650.5|15648.5|15650.5|15648.5|15650.6|15648.6|15650.2|15648.2|16
1630584890000|2021-09-02 12:14:50|15650.6|15648.6|15650.6|15648.6|15650.8|15648.8|15650.6|15648.6|8
1630584900000|2021-09-02 12:15:00|15650.7|15648.7|15650.7|15648.7|15650.7|15648.7|15650.3|15648.3|22
1630584910000|2021-09-02 12:15:10|15650.8|15648.8|15651.2|15649.2|15651.2|15649.2|15650.7|15648.7|5
1630584920000|2021-09-02 12:15:20|15651.1|15649.1|15651|15649|15651.2|15649.2|15650.7|15648.7|10
1630584930000|2021-09-02 12:15:30|15651.1|15649.1|15651|15649|15651.2|15649.2|15650.8|15648.8|1
1630584940000|2021-09-02 12:15:40|15651.1|15649.1|15651.5|15649.5|15651.6|15649.6|15651|15649|6
1630584950000|2021-09-02 12:15:50|15651.6|15649.6|15651.5|15649.5|15651.8|15649.8|15651.5|15649.5|10
1630584960000|2021-09-02 12:16:00|15651.3|15649.3|15651.3|15649.3|15652.1|15650.1|15651.3|15649.3|29
1630584970000|2021-09-02 12:16:10|15651.2|15649.2|15651.1|15649.1|15651.5|15649.5|15651.1|15649.1|8
1630584980000|2021-09-02 12:16:20|15651.2|15649.2|15652|15650|15652.3|15650.3|15651.1|15649.1|18
1630584990000|2021-09-02 12:16:30|15651.8|15649.8|15651.6|15649.6|15652.3|15650.3|15651.5|15649.5|21
1630585000000|2021-09-02 12:16:40|15651.7|15649.7|15651.5|15649.5|15651.8|15649.8|15651.3|15649.3|18
1630585010000|2021-09-02 12:16:50|15651.6|15649.6|15652|15650|15652|15650|15651.3|15649.3|6
1630585020000|2021-09-02 12:17:00|15651.8|15649.8|15651.7|15649.7|15652|15650|15651.6|15649.6|1
1630585030000|2021-09-02 12:17:10|15651.6|15649.6|15652.2|15650.2|15652.3|15650.3|15651.6|15649.6|8
1630585040000|2021-09-02 12:17:20|15652.5|15650.5|15652.5|15650.5|15652.6|15650.6|15652.3|15650.3|13
1630585050000|2021-09-02 12:17:30|15652.6|15650.6|15652.2|15650.2|15652.6|15650.6|15652.2|15650.2|7
1630585060000|2021-09-02 12:17:40|15652.1|15650.1|15652|15650|15652.3|15650.3|15651.8|15649.8|13
1630585070000|2021-09-02 12:17:50|15651.8|15649.8|15652|15650|15652.1|15650.1|15651.8|15649.8|4
1630585080000|2021-09-02 12:18:00|15651.8|15649.8|15651.8|15649.8|15652.1|15650.1|15651.6|15649.6|10
1630585090000|2021-09-02 12:18:10|15652|15650|15651.8|15649.8|15652.1|15650.1|15651.8|15649.8|1
1630585100000|2021-09-02 12:18:20|15651.7|15649.7|15652|15650|15652.1|15650.1|15651.7|15649.7|16
1630585110000|2021-09-02 12:18:30|15651.7|15649.7|15651.7|15649.7|15652|15650|15651.5|15649.5|5
1630585120000|2021-09-02 12:18:40|15651.8|15649.8|15652|15650|15652.1|15650.1|15651.8|15649.8|9
1630585130000|2021-09-02 12:18:50|15651.7|15649.7|15652.2|15650.2|15652.5|15650.5|15651.6|15649.6|11
1630585140000|2021-09-02 12:19:00|15652.1|15650.1|15652.3|15650.3|15652.6|15650.6|15652.1|15650.1|24
1630585150000|2021-09-02 12:19:10|15652.2|15650.2|15652.5|15650.5|15652.5|15650.5|15652.1|15650.1|10
1630585160000|2021-09-02 12:19:20|15652.3|15650.3|15652.3|15650.3|15652.7|15650.7|15652.3|15650.3|8
1630585170000|2021-09-02 12:19:30|15652.5|15650.5|15652.5|15650.5|15652.7|15650.7|15652.3|15650.3|16
1630585180000|2021-09-02 12:19:40|15652.6|15650.6|15652.5|15650.5|15652.6|15650.6|15652.3|15650.3|4
1630585190000|2021-09-02 12:19:50|15652.6|15650.6|15652.6|15650.6|15652.7|15650.7|15652.3|15650.3|2
1630585200000|2021-09-02 12:20:00|15652.7|15650.7|15652.6|15650.6|15652.8|15650.8|15652.2|15650.2|19
1630585210000|2021-09-02 12:20:10|15652.7|15650.7|15652.7|15650.7|15653|15651|15652.5|15650.5|6
1630585220000|2021-09-02 12:20:20|15653.1|15651.1|15652.5|15650.5|15653.1|15651.1|15652.5|15650.5|6
1630585230000|2021-09-02 12:20:30|15652.6|15650.6|15653.1|15651.1|15653.1|15651.1|15652.5|15650.5|16
1630585240000|2021-09-02 12:20:40|15653|15651|15652.7|15650.7|15653|15651|15652.7|15650.7|5
1630585250000|2021-09-02 12:20:50|15652.8|15650.8|15652.7|15650.7|15652.8|15650.8|15652.7|15650.7|2
1630585260000|2021-09-02 12:21:00|15652.6|15650.6|15652.3|15650.3|15652.6|15650.6|15652.3|15650.3|9
1630585270000|2021-09-02 12:21:10|15652.2|15650.2|15653.2|15651.2|15653.3|15651.3|15652.2|15650.2|26
1630585280000|2021-09-02 12:21:20|15653.3|15651.3|15653.8|15651.8|15653.8|15651.8|15653.2|15651.2|24
1630585290000|2021-09-02 12:21:30|15653.6|15651.6|15653.5|15651.5|15653.8|15651.8|15653.5|15651.5|14
1630585300000|2021-09-02 12:21:40|15653.6|15651.6|15653.3|15651.3|15653.6|15651.6|15653.2|15651.2|10
1630585310000|2021-09-02 12:21:50|15653.2|15651.2|15653.5|15651.5|15653.8|15651.8|15653.2|15651.2|16
1630585320000|2021-09-02 12:22:00|15653.6|15651.6|15653.8|15651.8|15654.1|15652.1|15653.5|15651.5|17
1630585330000|2021-09-02 12:22:10|15653.7|15651.7|15653.7|15651.7|15653.8|15651.8|15653.5|15651.5|7
1630585340000|2021-09-02 12:22:20|15653.8|15651.8|15654|15652|15654.2|15652.2|15653.8|15651.8|8
1630585350000|2021-09-02 12:22:30|15653.8|15651.8|15653.7|15651.7|15654|15652|15653.6|15651.6|14
1630585360000|2021-09-02 12:22:40|15653.6|15651.6|15653.7|15651.7|15654.3|15652.3|15653.6|15651.6|21
1630585370000|2021-09-02 12:22:50|15654.1|15652.1|15653.8|15651.8|15654.1|15652.1|15653.7|15651.7|14
1630585380000|2021-09-02 12:23:00|15653.7|15651.7|15653.2|15651.2|15653.8|15651.8|15653.1|15651.1|23
1630585390000|2021-09-02 12:23:10|15653.1|15651.1|15652.8|15650.8|15653.1|15651.1|15652.6|15650.6|15
1630585400000|2021-09-02 12:23:20|15652.7|15650.7|15652.6|15650.6|15652.7|15650.7|15652.5|15650.5|4
1630585410000|2021-09-02 12:23:30|15652.7|15650.7|15653|15651|15653|15651|15652.7|15650.7|9
1630585420000|2021-09-02 12:23:40|15653.1|15651.1|15653.1|15651.1|15653.1|15651.1|15652.7|15650.7|23
1630585430000|2021-09-02 12:23:50|15653|15651|15653.2|15651.2|15653.3|15651.3|15653|15651|7
1630585440000|2021-09-02 12:24:00|15653.3|15651.3|15653.5|15651.5|15653.5|15651.5|15653.1|15651.1|14
1630585450000|2021-09-02 12:24:10|15653.6|15651.6|15653.8|15651.8|15654|15652|15653.6|15651.6|5
1630585460000|2021-09-02 12:24:20|15654|15652|15653.1|15651.1|15654|15652|15653.1|15651.1|4
1630585470000|2021-09-02 12:24:30|15653.2|15651.2|15652.6|15650.6|15653.2|15651.2|15652.6|15650.6|10
1630585480000|2021-09-02 12:24:40|15652.7|15650.7|15652.5|15650.5|15652.8|15650.8|15652.5|15650.5|7
1630585490000|2021-09-02 12:24:50|15652.3|15650.3|15652.7|15650.7|15652.7|15650.7|15652.2|15650.2|6
1630585500000|2021-09-02 12:25:00|15652.8|15650.8|15652.7|15650.7|15653.1|15651.1|15652.2|15650.2|69
1630585510000|2021-09-02 12:25:10|15652.8|15650.8|15652.8|15650.8|15653.1|15651.1|15652.6|15650.6|8
1630585520000|2021-09-02 12:25:20|15652.7|15650.7|15652.7|15650.7|15652.8|15650.8|15652.5|15650.5|2
1630585530000|2021-09-02 12:25:30|15652.8|15650.8|15652.5|15650.5|15652.8|15650.8|15652.3|15650.3|4
1630585540000|2021-09-02 12:25:40|15652.6|15650.6|15652.3|15650.3|15652.7|15650.7|15652.2|15650.2|7
1630585550000|2021-09-02 12:25:50|15652.5|15650.5|15652.2|15650.2|15652.5|15650.5|15652.1|15650.1|4
1630585560000|2021-09-02 12:26:00|15652.3|15650.3|15652.2|15650.2|15652.7|15650.7|15652.1|15650.1|15
1630585570000|2021-09-02 12:26:10|15652.3|15650.3|15652.5|15650.5|15652.8|15650.8|15652.1|15650.1|12
1630585580000|2021-09-02 12:26:20|15652.6|15650.6|15652.1|15650.1|15652.7|15650.7|15652.1|15650.1|7
1630585590000|2021-09-02 12:26:30|15652.2|15650.2|15651.7|15649.7|15652.2|15650.2|15651.7|15649.7|25
1630585600000|2021-09-02 12:26:40|15651.5|15649.5|15651.2|15649.2|15652|15650|15651.2|15649.2|19
1630585610000|2021-09-02 12:26:50|15651.3|15649.3|15651.7|15649.7|15651.8|15649.8|15651.2|15649.2|9
1630585620000|2021-09-02 12:27:00|15651.8|15649.8|15651.5|15649.5|15651.8|15649.8|15651.5|15649.5|7
1630585630000|2021-09-02 12:27:10|15651.6|15649.6|15651.6|15649.6|15651.6|15649.6|15651.3|15649.3|12
1630585640000|2021-09-02 12:27:20|15651.7|15649.7|15651|15649|15651.7|15649.7|15651|15649|39
1630585650000|2021-09-02 12:27:30|15650.8|15648.8|15650.8|15648.8|15651|15649|15650.7|15648.7|4
1630585660000|2021-09-02 12:27:40|15650.7|15648.7|15650.5|15648.5|15651|15649|15650.5|15648.5|8
1630585670000|2021-09-02 12:27:50|15650.6|15648.6|15650.8|15648.8|15651|15649|15650.5|15648.5|13
1630585680000|2021-09-02 12:28:00|15651|15649|15651.2|15649.2|15651.2|15649.2|15650.8|15648.8|13
1630585690000|2021-09-02 12:28:10|15651.1|15649.1|15651.5|15649.5|15651.6|15649.6|15651.1|15649.1|11
1630585700000|2021-09-02 12:28:20|15651.3|15649.3|15651.7|15649.7|15651.7|15649.7|15651.2|15649.2|7
1630585710000|2021-09-02 12:28:30|15651.8|15649.8|15651.7|15649.7|15651.8|15649.8|15651.6|15649.6|4
1630585720000|2021-09-02 12:28:40|15651.6|15649.6|15651.5|15649.5|15651.6|15649.6|15651.5|15649.5|1
1630585730000|2021-09-02 12:28:50|15651.3|15649.3|15651.3|15649.3|15651.5|15649.5|15651.3|15649.3|2
1630585740000|2021-09-02 12:29:00|15651.5|15649.5|15651.5|15649.5|15651.5|15649.5|15651.2|15649.2|8
1630585750000|2021-09-02 12:29:10|15651.3|15649.3|15651.5|15649.5|15651.6|15649.6|15651.3|15649.3|10
1630585760000|2021-09-02 12:29:20|15651.3|15649.3|15652|15650|15652|15650|15651.3|15649.3|7
1630585770000|2021-09-02 12:29:30|15652.2|15650.2|15652.2|15650.2|15652.3|15650.3|15652.2|15650.2|5
1630585780000|2021-09-02 12:29:40|15652.1|15650.1|15652.2|15650.2|15652.3|15650.3|15652|15650|5
1630585790000|2021-09-02 12:29:50|15651.8|15649.8|15650.8|15648.8|15652|15650|15650.8|15648.8|4
1630585800000|2021-09-02 12:30:00|15650.7|15648.7|15651.7|15649.7|15652|15650|15650.7|15648.7|12
1630585810000|2021-09-02 12:30:10|15651.2|15649.2|15651.2|15649.2|15651.5|15649.5|15651|15649|30
1630585820000|2021-09-02 12:30:20|15651.1|15649.1|15652|15650|15652|15650|15651.1|15649.1|9
1630585830000|2021-09-02 12:30:30|15651.8|15649.8|15651.7|15649.7|15652|15650|15651.5|15649.5|19
1630585840000|2021-09-02 12:30:40|15651.8|15649.8|15652|15650|15652.2|15650.2|15651.5|15649.5|24
1630585850000|2021-09-02 12:30:50|15651.8|15649.8|15651.6|15649.6|15651.8|15649.8|15651.5|15649.5|15
1630585860000|2021-09-02 12:31:00|15651.5|15649.5|15651.3|15649.3|15652.1|15650.1|15651.3|15649.3|32
1630585870000|2021-09-02 12:31:10|15651.2|15649.2|15651.5|15649.5|15651.5|15649.5|15651.2|15649.2|12
1630585880000|2021-09-02 12:31:20|15651.6|15649.6|15651.7|15649.7|15651.8|15649.8|15651.5|15649.5|5
1630585890000|2021-09-02 12:31:30|15651.8|15649.8|15652.2|15650.2|15652.2|15650.2|15651.5|15649.5|32
1630585900000|2021-09-02 12:31:40|15652.1|15650.1|15652.5|15650.5|15652.5|15650.5|15652|15650|12
1630585910000|2021-09-02 12:31:50|15652.3|15650.3|15652.2|15650.2|15653.1|15651.1|15652.2|15650.2|28
1630585920000|2021-09-02 12:32:00|15652.3|15650.3|15652.7|15650.7|15653|15651|15652.2|15650.2|24
1630585930000|2021-09-02 12:32:10|15652.6|15650.6|15653|15651|15653.2|15651.2|15652.6|15650.6|21
1630585940000|2021-09-02 12:32:20|15653.1|15651.1|15652.7|15650.7|15653.1|15651.1|15652.6|15650.6|9
1630585950000|2021-09-02 12:32:30|15652.8|15650.8|15653.8|15651.8|15653.8|15651.8|15652.8|15650.8|13
1630585960000|2021-09-02 12:32:40|15654|15652|15654.7|15652.7|15654.8|15652.8|15653.5|15651.5|42
1630585970000|2021-09-02 12:32:50|15654.6|15652.6|15654.2|15652.2|15654.7|15652.7|15654|15652|37
1630585980000|2021-09-02 12:33:00|15654.1|15652.1|15655.7|15653.7|15655.7|15653.7|15653.7|15651.7|75
1630585990000|2021-09-02 12:33:10|15655.6|15653.6|15657|15655|15657.1|15655.1|15655.6|15653.6|100
1630586000000|2021-09-02 12:33:20|15657.2|15655.2|15660.2|15658.2|15662.7|15660.7|15657.2|15655.2|553
1630586010000|2021-09-02 12:33:30|15660.1|15658.1|15660.3|15658.3|15661.8|15659.8|15659.2|15657.2|83
1630586020000|2021-09-02 12:33:40|15660.2|15658.2|15659.8|15657.8|15661.1|15659.1|15658.2|15656.2|68
1630586030000|2021-09-02 12:33:50|15660|15658|15658.7|15656.7|15660|15658|15658.6|15656.6|38
1630586040000|2021-09-02 12:34:00|15658.5|15656.5|15658.7|15656.7|15658.7|15656.7|15658.2|15656.2|24
1630586050000|2021-09-02 12:34:10|15659|15657|15658.5|15656.5|15659.3|15657.3|15658.5|15656.5|31
1630586060000|2021-09-02 12:34:20|15658.6|15656.6|15657.5|15655.5|15658.6|15656.6|15657|15655|55
1630586070000|2021-09-02 12:34:30|15657.3|15655.3|15656.2|15654.2|15657.5|15655.5|15656.2|15654.2|39
1630586080000|2021-09-02 12:34:40|15656.1|15654.1|15655.7|15653.7|15656.3|15654.3|15655.5|15653.5|30
1630586090000|2021-09-02 12:34:50|15655.6|15653.6|15655.5|15653.5|15656|15654|15655.3|15653.3|18
1630586100000|2021-09-02 12:35:00|15655.3|15653.3|15656.1|15654.1|15656.1|15654.1|15654.8|15652.8|40
1630586110000|2021-09-02 12:35:10|15656.2|15654.2|15656.2|15654.2|15656.7|15654.7|15656.1|15654.1|32
1630586120000|2021-09-02 12:35:20|15656.3|15654.3|15657|15655|15657|15655|15655.8|15653.8|27
1630586130000|2021-09-02 12:35:30|15656.8|15654.8|15657.2|15655.2|15657.7|15655.7|15656.7|15654.7|19
1630586140000|2021-09-02 12:35:40|15657.3|15655.3|15657.5|15655.5|15657.8|15655.8|15656.6|15654.6|24
1630586150000|2021-09-02 12:35:50|15657.6|15655.6|15658|15656|15658.2|15656.2|15657.6|15655.6|26
1630586160000|2021-09-02 12:36:00|15657.7|15655.7|15656.7|15654.7|15658|15656|15656.7|15654.7|32
1630586170000|2021-09-02 12:36:10|15656.8|15654.8|15657|15655|15657.6|15655.6|15656.7|15654.7|41
1630586180000|2021-09-02 12:36:20|15657.1|15655.1|15657.1|15655.1|15657.3|15655.3|15657|15655|7
1630586190000|2021-09-02 12:36:30|15657|15655|15657|15655|15657.1|15655.1|15656.7|15654.7|7
1630586200000|2021-09-02 12:36:40|15656.8|15654.8|15656.5|15654.5|15656.8|15654.8|15656.3|15654.3|14
1630586210000|2021-09-02 12:36:50|15656.3|15654.3|15656.5|15654.5|15656.6|15654.6|15656.2|15654.2|10
1630586220000|2021-09-02 12:37:00|15656.3|15654.3|15656.3|15654.3|15656.6|15654.6|15656.2|15654.2|15
1630586230000|2021-09-02 12:37:10|15656.5|15654.5|15656.7|15654.7|15657.6|15655.6|15656.5|15654.5|68
1630586240000|2021-09-02 12:37:20|15656.8|15654.8|15656.7|15654.7|15657.1|15655.1|15656.7|15654.7|16
1630586250000|2021-09-02 12:37:30|15656.6|15654.6|15656.6|15654.6|15656.7|15654.7|15656.5|15654.5|4
1630586260000|2021-09-02 12:37:40|15657.3|15655.3|15657.7|15655.7|15657.7|15655.7|15657.2|15655.2|19
1630586270000|2021-09-02 12:37:50|15657.8|15655.8|15658.1|15656.1|15659.1|15657.1|15657.7|15655.7|86
1630586280000|2021-09-02 12:38:00|15658.2|15656.2|15659|15657|15659.2|15657.2|15658.2|15656.2|32
1630586290000|2021-09-02 12:38:10|15659.2|15657.2|15659.6|15657.6|15659.6|15657.6|15659.2|15657.2|10
1630586300000|2021-09-02 12:38:20|15659.5|15657.5|15659.1|15657.1|15659.6|15657.6|15659|15657|28
1630586310000|2021-09-02 12:38:30|15659|15657|15659|15657|15659|15657|15658.2|15656.2|19
1630586320000|2021-09-02 12:38:40|15659.1|15657.1|15658|15656|15659.1|15657.1|15658|15656|12
1630586330000|2021-09-02 12:38:50|15657.6|15655.6|15657.6|15655.6|15657.8|15655.8|15657.3|15655.3|12
1630586340000|2021-09-02 12:39:00|15657.7|15655.7|15658|15656|15658.1|15656.1|15657.5|15655.5|12
1630586350000|2021-09-02 12:39:10|15658.1|15656.1|15658|15656|15658.5|15656.5|15657.8|15655.8|5
1630586360000|2021-09-02 12:39:20|15657.8|15655.8|15658.2|15656.2|15658.6|15656.6|15657.8|15655.8|7
1630586370000|2021-09-02 12:39:30|15658.3|15656.3|15658.2|15656.2|15658.3|15656.3|15658|15656|14
1630586380000|2021-09-02 12:39:40|15658.1|15656.1|15658.1|15656.1|15658.3|15656.3|15658|15656|2
1630586390000|2021-09-02 12:39:50|15658.2|15656.2|15658.7|15656.7|15658.8|15656.8|15658.2|15656.2|23
1630586400000|2021-09-02 12:40:00|15658.6|15656.6|15658.5|15656.5|15658.6|15656.6|15657.5|15655.5|44
1630586410000|2021-09-02 12:40:10|15658.6|15656.6|15658|15656|15658.6|15656.6|15657.8|15655.8|12
1630586420000|2021-09-02 12:40:20|15657.8|15655.8|15658.2|15656.2|15658.2|15656.2|15657.3|15655.3|20
1630586430000|2021-09-02 12:40:30|15658.3|15656.3|15657.7|15655.7|15658.8|15656.8|15657.6|15655.6|13
1630586440000|2021-09-02 12:40:40|15657.6|15655.6|15657.2|15655.2|15657.8|15655.8|15657.1|15655.1|14
1630586450000|2021-09-02 12:40:50|15657.3|15655.3|15657|15655|15657.3|15655.3|15656.5|15654.5|51
1630586460000|2021-09-02 12:41:00|15656.5|15654.5|15655.8|15653.8|15657.2|15655.2|15655.7|15653.7|23
1630586470000|2021-09-02 12:41:10|15656|15654|15656|15654|15656.2|15654.2|15655.6|15653.6|17
1630586480000|2021-09-02 12:41:20|15656.1|15654.1|15657.7|15655.7|15657.7|15655.7|15656.1|15654.1|23
1630586490000|2021-09-02 12:41:30|15657.8|15655.8|15657.5|15655.5|15658|15656|15657.1|15655.1|42
1630586500000|2021-09-02 12:41:40|15657.6|15655.6|15657.7|15655.7|15658.3|15656.3|15657.5|15655.5|42
1630586510000|2021-09-02 12:41:50|15657.8|15655.8|15658|15656|15658|15656|15657.6|15655.6|5
1630586520000|2021-09-02 12:42:00|15657.8|15655.8|15657.2|15655.2|15658|15656|15657.1|15655.1|15
1630586530000|2021-09-02 12:42:10|15657.3|15655.3|15656.5|15654.5|15657.3|15655.3|15656.5|15654.5|16
1630586540000|2021-09-02 12:42:20|15656.6|15654.6|15656.7|15654.7|15657.1|15655.1|15656.5|15654.5|15
1630586550000|2021-09-02 12:42:30|15656.8|15654.8|15656.2|15654.2|15657.1|15655.1|15655.8|15653.8|39
1630586560000|2021-09-02 12:42:40|15656.1|15654.1|15656.6|15654.6|15656.8|15654.8|15655.7|15653.7|28
1630586570000|2021-09-02 12:42:50|15656.5|15654.5|15656.2|15654.2|15656.5|15654.5|15656|15654|28
1630586580000|2021-09-02 12:43:00|15656|15654|15656|15654|15656.1|15654.1|15655.5|15653.5|26
1630586590000|2021-09-02 12:43:10|15656.1|15654.1|15656.3|15654.3|15656.3|15654.3|15655.8|15653.8|12
1630586600000|2021-09-02 12:43:20|15656.5|15654.5|15656.7|15654.7|15656.7|15654.7|15656.5|15654.5|3
1630586610000|2021-09-02 12:43:30|15656.5|15654.5|15656.5|15654.5|15656.6|15654.6|15656.5|15654.5|12
1630586620000|2021-09-02 12:43:40|15656.6|15654.6|15656.5|15654.5|15656.7|15654.7|15656.2|15654.2|7
1630586630000|2021-09-02 12:43:50|15656.3|15654.3|15656.7|15654.7|15656.7|15654.7|15656.2|15654.2|7
1630586640000|2021-09-02 12:44:00|15656.6|15654.6|15656.3|15654.3|15656.7|15654.7|15656.3|15654.3|17
1630586650000|2021-09-02 12:44:10|15656.2|15654.2|15656.2|15654.2|15656.5|15654.5|15656|15654|26
1630586660000|2021-09-02 12:44:20|15656.1|15654.1|15656|15654|15656.2|15654.2|15655.8|15653.8|4
1630586670000|2021-09-02 12:44:30|15656.1|15654.1|15656.2|15654.2|15656.3|15654.3|15655.8|15653.8|4
1630586680000|2021-09-02 12:44:40|15656.3|15654.3|15656.3|15654.3|15656.6|15654.6|15656.1|15654.1|59
1630586690000|2021-09-02 12:44:50|15656.2|15654.2|15656.7|15654.7|15656.8|15654.8|15656.2|15654.2|13
1630586700000|2021-09-02 12:45:00|15656.6|15654.6|15656.8|15654.8|15657|15655|15656.6|15654.6|28
1630586710000|2021-09-02 12:45:10|15656.7|15654.7|15656.5|15654.5|15656.7|15654.7|15656.5|15654.5|9
1630586720000|2021-09-02 12:45:20|15656.6|15654.6|15656.7|15654.7|15657.7|15655.7|15656.3|15654.3|32
1630586730000|2021-09-02 12:45:30|15656.6|15654.6|15656.8|15654.8|15657.1|15655.1|15656.5|15654.5|4
1630586740000|2021-09-02 12:45:40|15657|15655|15656.7|15654.7|15657.1|15655.1|15656.6|15654.6|27
1630586750000|2021-09-02 12:45:50|15656.8|15654.8|15657.2|15655.2|15657.3|15655.3|15656.8|15654.8|0
1630586760000|2021-09-02 12:46:00|15657.1|15655.1|15656.5|15654.5|15657.2|15655.2|15656.5|15654.5|7
1630586770000|2021-09-02 12:46:10|15656.6|15654.6|15656.5|15654.5|15656.6|15654.6|15656.3|15654.3|5
1630586780000|2021-09-02 12:46:20|15656.3|15654.3|15656.6|15654.6|15656.6|15654.6|15656.3|15654.3|7
1630586790000|2021-09-02 12:46:30|15656.5|15654.5|15656.3|15654.3|15656.5|15654.5|15656.2|15654.2|7
1630586800000|2021-09-02 12:46:40|15656.5|15654.5|15656|15654|15656.5|15654.5|15655.7|15653.7|21
1630586810000|2021-09-02 12:46:50|15656.2|15654.2|15656.1|15654.1|15656.5|15654.5|15655.8|15653.8|9
1630586820000|2021-09-02 12:47:00|15656|15654|15656.2|15654.2|15656.3|15654.3|15656|15654|8
1630586830000|2021-09-02 12:47:10|15656.1|15654.1|15656.1|15654.1|15656.2|15654.2|15655.8|15653.8|9
1630586840000|2021-09-02 12:47:20|15656|15654|15655.7|15653.7|15656.2|15654.2|15655.6|15653.6|26
1630586850000|2021-09-02 12:47:30|15655.6|15653.6|15656|15654|15656.1|15654.1|15655.3|15653.3|14
1630586860000|2021-09-02 12:47:40|15655.8|15653.8|15656|15654|15656.1|15654.1|15655.8|15653.8|3
1630586870000|2021-09-02 12:47:50|15655.8|15653.8|15657.6|15655.6|15657.6|15655.6|15655.8|15653.8|42
1630586880000|2021-09-02 12:48:00|15657.5|15655.5|15657.2|15655.2|15657.6|15655.6|15657.2|15655.2|38
1630586890000|2021-09-02 12:48:10|15657.1|15655.1|15657.1|15655.1|15657.3|15655.3|15657|15655|11
1630586900000|2021-09-02 12:48:20|15657|15655|15657.7|15655.7|15657.7|15655.7|15656.8|15654.8|18
1630586910000|2021-09-02 12:48:30|15657.8|15655.8|15658.1|15656.1|15658.1|15656.1|15657.5|15655.5|15
1630586920000|2021-09-02 12:48:40|15658|15656|15659|15657|15659.2|15657.2|15658|15656|36
1630586930000|2021-09-02 12:48:50|15658.8|15656.8|15658.7|15656.7|15659|15657|15658.3|15656.3|25
1630586940000|2021-09-02 12:49:00|15658.8|15656.8|15660.2|15658.2|15660.5|15658.5|15658.7|15656.7|52
1630586950000|2021-09-02 12:49:10|15660.1|15658.1|15660.1|15658.1|15660.1|15658.1|15659.6|15657.6|29
1630586960000|2021-09-02 12:49:20|15660.2|15658.2|15660|15658|15660.3|15658.3|15659.8|15657.8|24
1630586970000|2021-09-02 12:49:30|15659.7|15657.7|15659.6|15657.6|15660|15658|15659.2|15657.2|32
1630586980000|2021-09-02 12:49:40|15659.7|15657.7|15659.8|15657.8|15660.2|15658.2|15659.6|15657.6|23
1630586990000|2021-09-02 12:49:50|15659.6|15657.6|15660.2|15658.2|15660.2|15658.2|15659.6|15657.6|13
1630587000000|2021-09-02 12:50:00|15660.3|15658.3|15660.2|15658.2|15660.5|15658.5|15659.6|15657.6|43
1630587010000|2021-09-02 12:50:10|15660.3|15658.3|15660.7|15658.7|15660.8|15658.8|15660.2|15658.2|43
1630587020000|2021-09-02 12:50:20|15660.6|15658.6|15659.7|15657.7|15660.7|15658.7|15659.7|15657.7|18
1630587030000|2021-09-02 12:50:30|15659.6|15657.6|15659.2|15657.2|15659.6|15657.6|15659.2|15657.2|13
1630587040000|2021-09-02 12:50:40|15659.1|15657.1|15658.6|15656.6|15659.2|15657.2|15658.6|15656.6|44
1630587050000|2021-09-02 12:50:50|15658.7|15656.7|15657.8|15655.8|15659|15657|15657.8|15655.8|24
1630587060000|2021-09-02 12:51:00|15658|15656|15658.2|15656.2|15658.7|15656.7|15657.7|15655.7|21
1630587070000|2021-09-02 12:51:10|15658.1|15656.1|15658.5|15656.5|15658.8|15656.8|15658.1|15656.1|41
1630587080000|2021-09-02 12:51:20|15658.6|15656.6|15658.7|15656.7|15658.8|15656.8|15658.3|15656.3|13
1630587090000|2021-09-02 12:51:30|15658.6|15656.6|15659.5|15657.5|15659.6|15657.6|15658.6|15656.6|24
1630587100000|2021-09-02 12:51:40|15659.6|15657.6|15660.5|15658.5|15660.5|15658.5|15659.6|15657.6|17
1630587110000|2021-09-02 12:51:50|15660.3|15658.3|15660|15658|15660.3|15658.3|15659.5|15657.5|14
1630587120000|2021-09-02 12:52:00|15659.8|15657.8|15660.6|15658.6|15660.6|15658.6|15659.3|15657.3|31
1630587130000|2021-09-02 12:52:10|15660.5|15658.5|15661.2|15659.2|15661.8|15659.8|15660.5|15658.5|150
1630587140000|2021-09-02 12:52:20|15661.3|15659.3|15661.1|15659.1|15661.5|15659.5|15660.8|15658.8|14
1630587150000|2021-09-02 12:52:30|15661|15659|15660.7|15658.7|15661|15659|15660.5|15658.5|13
1630587160000|2021-09-02 12:52:40|15660.8|15658.8|15660|15658|15661.1|15659.1|15660|15658|19
1630587170000|2021-09-02 12:52:50|15659.8|15657.8|15660.2|15658.2|15660.2|15658.2|15659.7|15657.7|18
1630587180000|2021-09-02 12:53:00|15660.3|15658.3|15658.8|15656.8|15660.3|15658.3|15658.8|15656.8|19
1630587190000|2021-09-02 12:53:10|15659|15657|15658.6|15656.6|15659|15657|15658.2|15656.2|28
1630587200000|2021-09-02 12:53:20|15658.7|15656.7|15658.2|15656.2|15658.8|15656.8|15658.1|15656.1|5
1630587210000|2021-09-02 12:53:30|15658.1|15656.1|15658|15656|15658.2|15656.2|15658|15656|6
1630587220000|2021-09-02 12:53:40|15657.8|15655.8|15657.6|15655.6|15658|15656|15657.3|15655.3|25
1630587230000|2021-09-02 12:53:50|15657.7|15655.7|15657.7|15655.7|15658.2|15656.2|15657.5|15655.5|17
1630587240000|2021-09-02 12:54:00|15657.8|15655.8|15657.5|15655.5|15657.8|15655.8|15657.1|15655.1|22
1630587250000|2021-09-02 12:54:10|15657.6|15655.6|15658.2|15656.2|15658.2|15656.2|15657.6|15655.6|5
1630587260000|2021-09-02 12:54:20|15658.1|15656.1|15657.3|15655.3|15658.1|15656.1|15657.3|15655.3|8
1630587270000|2021-09-02 12:54:30|15657.2|15655.2|15657.5|15655.5|15657.6|15655.6|15656.7|15654.7|32
1630587280000|2021-09-02 12:54:40|15657.6|15655.6|15657.7|15655.7|15658.5|15656.5|15657.6|15655.6|33
1630587290000|2021-09-02 12:54:50|15657.6|15655.6|15657.7|15655.7|15658.1|15656.1|15657.3|15655.3|19
1630587300000|2021-09-02 12:55:00|15657.6|15655.6|15656.7|15654.7|15657.6|15655.6|15656.6|15654.6|25
1630587310000|2021-09-02 12:55:10|15656.6|15654.6|15656.7|15654.7|15657|15655|15656.5|15654.5|9
1630587320000|2021-09-02 12:55:20|15656.6|15654.6|15656.1|15654.1|15656.7|15654.7|15655.8|15653.8|34
1630587330000|2021-09-02 12:55:30|15656|15654|15656.2|15654.2|15656.2|15654.2|15655.7|15653.7|13
1630587340000|2021-09-02 12:55:40|15656.1|15654.1|15656|15654|15656.1|15654.1|15655.8|15653.8|16
1630587350000|2021-09-02 12:55:50|15656.1|15654.1|15656.2|15654.2|15656.8|15654.8|15656.1|15654.1|21
1630587360000|2021-09-02 12:56:00|15656.3|15654.3|15657.5|15655.5|15657.7|15655.7|15656.3|15654.3|41
1630587370000|2021-09-02 12:56:10|15657.3|15655.3|15658.2|15656.2|15658.2|15656.2|15657.2|15655.2|15
1630587380000|2021-09-02 12:56:20|15658.1|15656.1|15658.1|15656.1|15658.2|15656.2|15657.5|15655.5|18
1630587390000|2021-09-02 12:56:30|15657.7|15655.7|15658.5|15656.5|15658.8|15656.8|15657.7|15655.7|25
1630587400000|2021-09-02 12:56:40|15658.3|15656.3|15657.6|15655.6|15658.3|15656.3|15657.5|15655.5|7
1630587410000|2021-09-02 12:56:50|15657.7|15655.7|15657.1|15655.1|15657.8|15655.8|15657.1|15655.1|7
1630587420000|2021-09-02 12:57:00|15657|15655|15656.2|15654.2|15657.1|15655.1|15656.2|15654.2|14
1630587430000|2021-09-02 12:57:10|15656.3|15654.3|15656.7|15654.7|15657|15655|15656.3|15654.3|10
1630587440000|2021-09-02 12:57:20|15656.6|15654.6|15657.2|15655.2|15657.3|15655.3|15656.5|15654.5|9
1630587450000|2021-09-02 12:57:30|15657.3|15655.3|15657.2|15655.2|15657.3|15655.3|15657.1|15655.1|4
1630587460000|2021-09-02 12:57:40|15657.3|15655.3|15657.2|15655.2|15657.3|15655.3|15657|15655|7
1630587470000|2021-09-02 12:57:50|15657.3|15655.3|15657.5|15655.5|15657.6|15655.6|15657.3|15655.3|3
1630587480000|2021-09-02 12:58:00|15657.6|15655.6|15657.5|15655.5|15657.8|15655.8|15657.5|15655.5|10
1630587490000|2021-09-02 12:58:10|15657.3|15655.3|15657.2|15655.2|15657.5|15655.5|15657.1|15655.1|9
1630587500000|2021-09-02 12:58:20|15657.1|15655.1|15657.2|15655.2|15657.2|15655.2|15657.1|15655.1|2
1630587510000|2021-09-02 12:58:30|15657.3|15655.3|15656.3|15654.3|15657.3|15655.3|15656.3|15654.3|27
1630587520000|2021-09-02 12:58:40|15656.2|15654.2|15657|15655|15657|15655|15655.6|15653.6|47
1630587530000|2021-09-02 12:58:50|15656.8|15654.8|15657|15655|15657|15655|15656.6|15654.6|9
1630587540000|2021-09-02 12:59:00|15656.8|15654.8|15656.7|15654.7|15656.8|15654.8|15656|15654|16
1630587550000|2021-09-02 12:59:10|15657.2|15655.2|15657.7|15655.7|15657.8|15655.8|15657.1|15655.1|15
1630587560000|2021-09-02 12:59:20|15657.6|15655.6|15657.5|15655.5|15657.8|15655.8|15657.5|15655.5|4
1630587570000|2021-09-02 12:59:30|15657.6|15655.6|15657.1|15655.1|15657.7|15655.7|15657|15655|10
1630587580000|2021-09-02 12:59:40|15657.2|15655.2|15657.2|15655.2|15657.5|15655.5|15657|15655|3
1630587590000|2021-09-02 12:59:50|15657.3|15655.3|15658.2|15656.2|15658.2|15656.2|15657.2|15655.2|21
1630587600000|2021-09-02 13:00:00|15657.7|15655.7|15658.2|15656.2|15658.7|15656.7|15657.2|15655.2|146
1630587610000|2021-09-02 13:00:10|15658.1|15656.1|15659|15657|15659|15657|15658.1|15656.1|23
1630587620000|2021-09-02 13:00:20|15659.1|15657.1|15659.5|15657.5|15659.6|15657.6|15658.5|15656.5|67
1630587630000|2021-09-02 13:00:30|15659.6|15657.6|15659.2|15657.2|15659.7|15657.7|15659.2|15657.2|13
1630587640000|2021-09-02 13:00:40|15659.1|15657.1|15659|15657|15659.5|15657.5|15658.7|15656.7|22
1630587650000|2021-09-02 13:00:50|15659.1|15657.1|15660|15658|15660.1|15658.1|15658.6|15656.6|33
1630587660000|2021-09-02 13:01:00|15660.1|15658.1|15661|15659|15661.3|15659.3|15660|15658|58
1630587670000|2021-09-02 13:01:10|15661.1|15659.1|15660.7|15658.7|15661.2|15659.2|15660.5|15658.5|42
1630587680000|2021-09-02 13:01:20|15660.5|15658.5|15661.2|15659.2|15661.2|15659.2|15660.5|15658.5|23
1630587690000|2021-09-02 13:01:30|15661.1|15659.1|15661|15659|15662|15660|15660.8|15658.8|53
1630587700000|2021-09-02 13:01:40|15661.1|15659.1|15660.5|15658.5|15661.1|15659.1|15660.3|15658.3|12
1630587710000|2021-09-02 13:01:50|15660.6|15658.6|15660.2|15658.2|15660.6|15658.6|15660.2|15658.2|11
1630587720000|2021-09-02 13:02:00|15660.3|15658.3|15659.2|15657.2|15660.5|15658.5|15659.1|15657.1|57
1630587730000|2021-09-02 13:02:10|15659.1|15657.1|15658.6|15656.6|15659.2|15657.2|15658.6|15656.6|12
1630587740000|2021-09-02 13:02:20|15658.7|15656.7|15659.7|15657.7|15659.7|15657.7|15658.7|15656.7|31
1630587750000|2021-09-02 13:02:30|15659.8|15657.8|15660.2|15658.2|15660.2|15658.2|15659.3|15657.3|10
1630587760000|2021-09-02 13:02:40|15660.1|15658.1|15659.6|15657.6|15660.5|15658.5|15659.3|15657.3|19
1630587770000|2021-09-02 13:02:50|15659.5|15657.5|15659|15657|15659.5|15657.5|15659|15657|19
1630587780000|2021-09-02 13:03:00|15659.1|15657.1|15658.6|15656.6|15659.1|15657.1|15658.6|15656.6|18
1630587790000|2021-09-02 13:03:10|15658.7|15656.7|15658.3|15656.3|15659.1|15657.1|15658.1|15656.1|24
1630587800000|2021-09-02 13:03:20|15658.2|15656.2|15658.3|15656.3|15658.5|15656.5|15657.8|15655.8|24
1630587810000|2021-09-02 13:03:30|15658.2|15656.2|15659|15657|15659.1|15657.1|15658.2|15656.2|11
1630587820000|2021-09-02 13:03:40|15659.1|15657.1|15658.6|15656.6|15659.3|15657.3|15658.5|15656.5|15
1630587830000|2021-09-02 13:03:50|15658.5|15656.5|15658.7|15656.7|15658.8|15656.8|15658.5|15656.5|5
1630587840000|2021-09-02 13:04:00|15658.6|15656.6|15658|15656|15658.6|15656.6|15657.5|15655.5|38
1630587850000|2021-09-02 13:04:10|15658.1|15656.1|15657.5|15655.5|15658.3|15656.3|15657.5|15655.5|25
1630587860000|2021-09-02 13:04:20|15657.6|15655.6|15658|15656|15658|15656|15657.3|15655.3|8
1630587870000|2021-09-02 13:04:30|15658.1|15656.1|15658.3|15656.3|15658.6|15656.6|15658.1|15656.1|6
1630587880000|2021-09-02 13:04:40|15658.6|15656.6|15659|15657|15659.1|15657.1|15658.5|15656.5|22
1630587890000|2021-09-02 13:04:50|15659.1|15657.1|15660.5|15658.5|15660.7|15658.7|15659.1|15657.1|85
1630587900000|2021-09-02 13:05:00|15660.6|15658.6|15660.5|15658.5|15661|15659|15660.2|15658.2|22
1630587910000|2021-09-02 13:05:10|15660.3|15658.3|15660.2|15658.2|15660.6|15658.6|15660.2|15658.2|11
1630587920000|2021-09-02 13:05:20|15660.1|15658.1|15659.8|15657.8|15660.1|15658.1|15658.8|15656.8|30
1630587930000|2021-09-02 13:05:30|15659.7|15657.7|15660.3|15658.3|15660.3|15658.3|15659.6|15657.6|7
1630587940000|2021-09-02 13:05:40|15660.5|15658.5|15659.7|15657.7|15660.5|15658.5|15659.6|15657.6|11
1630587950000|2021-09-02 13:05:50|15659.8|15657.8|15659.2|15657.2|15660|15658|15659.1|15657.1|8
1630587960000|2021-09-02 13:06:00|15659.1|15657.1|15658.1|15656.1|15659.1|15657.1|15658.1|15656.1|26
1630587970000|2021-09-02 13:06:10|15657.8|15655.8|15657.1|15655.1|15658.1|15656.1|15657.1|15655.1|35
1630587980000|2021-09-02 13:06:20|15657.2|15655.2|15657.5|15655.5|15657.5|15655.5|15657.1|15655.1|28
1630587990000|2021-09-02 13:06:30|15657.2|15655.2|15657|15655|15657.5|15655.5|15656.8|15654.8|11
1630588000000|2021-09-02 13:06:40|15657.1|15655.1|15656.7|15654.7|15657.2|15655.2|15656.6|15654.6|6
1630588010000|2021-09-02 13:06:50|15656.6|15654.6|15656.2|15654.2|15657|15655|15656.2|15654.2|23
1630588020000|2021-09-02 13:07:00|15656.3|15654.3|15657|15655|15657.2|15655.2|15656.1|15654.1|41
1630588030000|2021-09-02 13:07:10|15657.1|15655.1|15656.5|15654.5|15657.2|15655.2|15656.5|15654.5|19
1630588040000|2021-09-02 13:07:20|15656.6|15654.6|15656.2|15654.2|15656.8|15654.8|15656.1|15654.1|25
1630588050000|2021-09-02 13:07:30|15656.3|15654.3|15655.3|15653.3|15656.5|15654.5|15655.2|15653.2|69
1630588060000|2021-09-02 13:07:40|15655.5|15653.5|15656.1|15654.1|15656.1|15654.1|15654.8|15652.8|40
1630588070000|2021-09-02 13:07:50|15656.2|15654.2|15656.5|15654.5|15656.6|15654.6|15656.2|15654.2|15
1630588080000|2021-09-02 13:08:00|15656.3|15654.3|15655.7|15653.7|15656.3|15654.3|15655.6|15653.6|20
1630588090000|2021-09-02 13:08:10|15655.8|15653.8|15655.5|15653.5|15655.8|15653.8|15655.3|15653.3|12
1630588100000|2021-09-02 13:08:20|15655.3|15653.3|15655.2|15653.2|15655.5|15653.5|15654.8|15652.8|71
1630588110000|2021-09-02 13:08:30|15655.1|15653.1|15654.8|15652.8|15655.5|15653.5|15654.7|15652.7|30
1630588120000|2021-09-02 13:08:40|15654.7|15652.7|15654.8|15652.8|15655.2|15653.2|15654.6|15652.6|29
1630588130000|2021-09-02 13:08:50|15655|15653|15654.3|15652.3|15655.1|15653.1|15654.3|15652.3|29
1630588140000|2021-09-02 13:09:00|15654.2|15652.2|15654.3|15652.3|15654.5|15652.5|15653.6|15651.6|52
1630588150000|2021-09-02 13:09:10|15654.2|15652.2|15654.7|15652.7|15655.1|15653.1|15654.2|15652.2|18
1630588160000|2021-09-02 13:09:20|15654.8|15652.8|15654.6|15652.6|15654.8|15652.8|15654.5|15652.5|14
1630588170000|2021-09-02 13:09:30|15654.5|15652.5|15654|15652|15654.6|15652.6|15654|15652|27
1630588180000|2021-09-02 13:09:40|15653.8|15651.8|15654.3|15652.3|15654.3|15652.3|15653.6|15651.6|40
1630588190000|2021-09-02 13:09:50|15654.2|15652.2|15653.8|15651.8|15654.3|15652.3|15653.8|15651.8|28
1630588200000|2021-09-02 13:10:00|15653.7|15651.7|15653.7|15651.7|15653.8|15651.8|15653.6|15651.6|49
1630588210000|2021-09-02 13:10:10|15653.6|15651.6|15653|15651|15653.7|15651.7|15652.8|15650.8|54
1630588220000|2021-09-02 13:10:20|15653.1|15651.1|15652.7|15650.7|15653.3|15651.3|15652.7|15650.7|30
1630588230000|2021-09-02 13:10:30|15652.8|15650.8|15653.7|15651.7|15653.8|15651.8|15652.5|15650.5|38
1630588240000|2021-09-02 13:10:40|15653.8|15651.8|15653.7|15651.7|15654.1|15652.1|15653.5|15651.5|13
1630588250000|2021-09-02 13:10:50|15653.6|15651.6|15653.5|15651.5|15653.8|15651.8|15653.1|15651.1|10
1630588260000|2021-09-02 13:11:00|15653.3|15651.3|15653.2|15651.2|15653.3|15651.3|15652.7|15650.7|12
1630588270000|2021-09-02 13:11:10|15653.1|15651.1|15653.8|15651.8|15654|15652|15652.8|15650.8|30
1630588280000|2021-09-02 13:11:20|15653.7|15651.7|15653.7|15651.7|15654|15652|15653.6|15651.6|27
1630588290000|2021-09-02 13:11:30|15653.6|15651.6|15653.6|15651.6|15653.8|15651.8|15653.2|15651.2|60
1630588300000|2021-09-02 13:11:40|15653.7|15651.7|15654.1|15652.1|15654.1|15652.1|15653.7|15651.7|15
1630588310000|2021-09-02 13:11:50|15654.2|15652.2|15653.8|15651.8|15654.3|15652.3|15653.7|15651.7|12
1630588320000|2021-09-02 13:12:00|15653.7|15651.7|15653|15651|15653.8|15651.8|15652.7|15650.7|32
1630588330000|2021-09-02 13:12:10|15653.1|15651.1|15652.7|15650.7|15653.3|15651.3|15652.6|15650.6|25
1630588340000|2021-09-02 13:12:20|15652.6|15650.6|15652.3|15650.3|15653.1|15651.1|15652.1|15650.1|43
1630588350000|2021-09-02 13:12:30|15652.2|15650.2|15652.7|15650.7|15652.8|15650.8|15652.2|15650.2|25
1630588360000|2021-09-02 13:12:40|15652.8|15650.8|15653.3|15651.3|15653.3|15651.3|15652.8|15650.8|14
1630588370000|2021-09-02 13:12:50|15653.2|15651.2|15653.5|15651.5|15653.6|15651.6|15653.2|15651.2|29
1630588380000|2021-09-02 13:13:00|15653.6|15651.6|15653.7|15651.7|15653.8|15651.8|15653.6|15651.6|10
1630588390000|2021-09-02 13:13:10|15653.6|15651.6|15653.7|15651.7|15653.8|15651.8|15653.3|15651.3|16
1630588400000|2021-09-02 13:13:20|15653.8|15651.8|15654.1|15652.1|15654.3|15652.3|15653.7|15651.7|20
1630588410000|2021-09-02 13:13:30|15654.2|15652.2|15653.2|15651.2|15654.3|15652.3|15653.2|15651.2|72
1630588420000|2021-09-02 13:13:40|15653.1|15651.1|15653.8|15651.8|15653.8|15651.8|15653.1|15651.1|12
1630588430000|2021-09-02 13:13:50|15653.7|15651.7|15654.2|15652.2|15654.3|15652.3|15653.7|15651.7|13
1630588440000|2021-09-02 13:14:00|15654.1|15652.1|15654.1|15652.1|15654.7|15652.7|15654.1|15652.1|35
1630588450000|2021-09-02 13:14:10|15654.2|15652.2|15654.6|15652.6|15654.6|15652.6|15654.1|15652.1|12
1630588460000|2021-09-02 13:14:20|15654.7|15652.7|15654.7|15652.7|15655|15653|15654.6|15652.6|18
1630588470000|2021-09-02 13:14:30|15654.6|15652.6|15654.1|15652.1|15654.8|15652.8|15654|15652|45
1630588480000|2021-09-02 13:14:40|15654|15652|15653.6|15651.6|15654.1|15652.1|15653.6|15651.6|19
1630588490000|2021-09-02 13:14:50|15653.5|15651.5|15653.2|15651.2|15653.6|15651.6|15653|15651|15
1630588500000|2021-09-02 13:15:00|15653.1|15651.1|15653.6|15651.6|15654.5|15652.5|15653.1|15651.1|95
1630588510000|2021-09-02 13:15:10|15653.5|15651.5|15653.2|15651.2|15653.6|15651.6|15653.1|15651.1|25
1630588520000|2021-09-02 13:15:20|15653.3|15651.3|15653.3|15651.3|15653.8|15651.8|15653.1|15651.1|13
1630588530000|2021-09-02 13:15:30|15653.2|15651.2|15653.2|15651.2|15653.3|15651.3|15653.1|15651.1|5
1630588540000|2021-09-02 13:15:40|15653.1|15651.1|15653.2|15651.2|15653.3|15651.3|15653.1|15651.1|11
1630588550000|2021-09-02 13:15:50|15653.3|15651.3|15653.6|15651.6|15653.6|15651.6|15653.2|15651.2|31
1630588560000|2021-09-02 13:16:00|15653.7|15651.7|15652.7|15650.7|15654.6|15652.6|15652.7|15650.7|115
1630588570000|2021-09-02 13:16:10|15652.6|15650.6|15654.1|15652.1|15654.1|15652.1|15652.6|15650.6|24
1630588580000|2021-09-02 13:16:20|15654.2|15652.2|15655.1|15653.1|15655.2|15653.2|15654|15652|33
1630588590000|2021-09-02 13:16:30|15655|15653|15655|15653|15655.1|15653.1|15654.6|15652.6|47
1630588600000|2021-09-02 13:16:40|15654.8|15652.8|15654.5|15652.5|15654.8|15652.8|15654.5|15652.5|11
1630588610000|2021-09-02 13:16:50|15654.3|15652.3|15655.6|15653.6|15655.6|15653.6|15654.3|15652.3|43
1630588620000|2021-09-02 13:17:00|15655.5|15653.5|15657.5|15655.5|15657.5|15655.5|15655.2|15653.2|122
1630588630000|2021-09-02 13:17:10|15657.6|15655.6|15657.3|15655.3|15658.5|15656.5|15657|15655|88
1630588640000|2021-09-02 13:17:20|15657.2|15655.2|15657.2|15655.2|15657.8|15655.8|15657|15655|30
1630588650000|2021-09-02 13:17:30|15657.3|15655.3|15655.3|15653.3|15657.5|15655.5|15655.3|15653.3|57
1630588660000|2021-09-02 13:17:40|15655.1|15653.1|15655.2|15653.2|15655.6|15653.6|15654.7|15652.7|40
1630588670000|2021-09-02 13:17:50|15655.1|15653.1|15655.6|15653.6|15655.8|15653.8|15655.1|15653.1|29
1630588680000|2021-09-02 13:18:00|15655.5|15653.5|15654.8|15652.8|15655.6|15653.6|15654.8|15652.8|22
1630588690000|2021-09-02 13:18:10|15654.6|15652.6|15655|15653|15655|15653|15654.5|15652.5|23
1630588700000|2021-09-02 13:18:20|15655.1|15653.1|15654.7|15652.7|15655.1|15653.1|15654.2|15652.2|14
1630588710000|2021-09-02 13:18:30|15654.6|15652.6|15654.5|15652.5|15654.7|15652.7|15654|15652|18
1630588720000|2021-09-02 13:18:40|15654.6|15652.6|15654.5|15652.5|15654.7|15652.7|15654.3|15652.3|6
1630588730000|2021-09-02 13:18:50|15654.6|15652.6|15655.1|15653.1|15655.1|15653.1|15654.6|15652.6|7
1630588740000|2021-09-02 13:19:00|15655|15653|15655|15653|15655|15653|15654.6|15652.6|4
1630588750000|2021-09-02 13:19:10|15655.1|15653.1|15654.8|15652.8|15655.3|15653.3|15654.8|15652.8|20
1630588760000|2021-09-02 13:19:20|15655|15653|15655|15653|15655|15653|15654.6|15652.6|20
1630588770000|2021-09-02 13:19:30|15655.1|15653.1|15655.2|15653.2|15655.2|15653.2|15655|15653|13
1630588780000|2021-09-02 13:19:40|15655.1|15653.1|15655.5|15653.5|15655.8|15653.8|15655.1|15653.1|22
1630588790000|2021-09-02 13:19:50|15655.3|15653.3|15655.8|15653.8|15655.8|15653.8|15655.3|15653.3|20
1630588800000|2021-09-02 13:20:00|15655.7|15653.7|15656.1|15654.1|15656.3|15654.3|15655.7|15653.7|92
1630588810000|2021-09-02 13:20:10|15656.2|15654.2|15656.5|15654.5|15657.2|15655.2|15656.2|15654.2|41
1630588820000|2021-09-02 13:20:20|15656.6|15654.6|15656.8|15654.8|15657.2|15655.2|15656.6|15654.6|19
1630588830000|2021-09-02 13:20:30|15657|15655|15657.6|15655.6|15657.6|15655.6|15657|15655|22
1630588840000|2021-09-02 13:20:40|15657.5|15655.5|15657.6|15655.6|15657.7|15655.7|15657.2|15655.2|20
1630588850000|2021-09-02 13:20:50|15657.2|15655.2|15657.2|15655.2|15657.3|15655.3|15657.1|15655.1|10
1630588860000|2021-09-02 13:21:00|15657.1|15655.1|15657|15655|15657.1|15655.1|15656.7|15654.7|14
1630588870000|2021-09-02 13:21:10|15656.8|15654.8|15657.3|15655.3|15657.3|15655.3|15656.8|15654.8|8
1630588880000|2021-09-02 13:21:20|15657.5|15655.5|15659.3|15657.3|15659.3|15657.3|15657.5|15655.5|75
1630588890000|2021-09-02 13:21:30|15659.2|15657.2|15659.2|15657.2|15659.6|15657.6|15659.1|15657.1|20
1630588900000|2021-09-02 13:21:40|15659.1|15657.1|15658.7|15656.7|15659.1|15657.1|15658.2|15656.2|12
1630588910000|2021-09-02 13:21:50|15658.8|15656.8|15659.1|15657.1|15659.1|15657.1|15658.7|15656.7|21
1630588920000|2021-09-02 13:22:00|15659.2|15657.2|15658.1|15656.1|15659.2|15657.2|15658.1|15656.1|48
1630588930000|2021-09-02 13:22:10|15658.2|15656.2|15658.2|15656.2|15658.6|15656.6|15658.2|15656.2|7
1630588940000|2021-09-02 13:22:20|15658.3|15656.3|15658.7|15656.7|15658.7|15656.7|15658.3|15656.3|6
1630588950000|2021-09-02 13:22:30|15658.6|15656.6|15659.1|15657.1|15659.1|15657.1|15658.5|15656.5|11
1630588960000|2021-09-02 13:22:40|15659.2|15657.2|15659.2|15657.2|15659.5|15657.5|15659|15657|15
1630588970000|2021-09-02 13:22:50|15659.3|15657.3|15659.2|15657.2|15659.5|15657.5|15659.1|15657.1|15
1630588980000|2021-09-02 13:23:00|15659.3|15657.3|15659.5|15657.5|15659.6|15657.6|15659.3|15657.3|15
1630588990000|2021-09-02 13:23:10|15659.6|15657.6|15659.6|15657.6|15659.7|15657.7|15659.3|15657.3|26
1630589000000|2021-09-02 13:23:20|15659.7|15657.7|15659.7|15657.7|15659.8|15657.8|15659.6|15657.6|10
1630589010000|2021-09-02 13:23:30|15659.8|15657.8|15660.3|15658.3|15660.5|15658.5|15659.7|15657.7|27
1630589020000|2021-09-02 13:23:40|15660.5|15658.5|15661.7|15659.7|15661.7|15659.7|15660.5|15658.5|59
1630589030000|2021-09-02 13:23:50|15661.8|15659.8|15663.6|15661.6|15663.6|15661.6|15661.2|15659.2|132
1630589040000|2021-09-02 13:24:00|15663.2|15661.2|15663.6|15661.6|15664.1|15662.1|15663.1|15661.1|100
1630589050000|2021-09-02 13:24:10|15663.7|15661.7|15662.1|15660.1|15663.7|15661.7|15661.6|15659.6|79
1630589060000|2021-09-02 13:24:20|15662.2|15660.2|15662.3|15660.3|15662.8|15660.8|15661.8|15659.8|65
1630589070000|2021-09-02 13:24:30|15662.2|15660.2|15662|15660|15662.3|15660.3|15661.8|15659.8|14
1630589080000|2021-09-02 13:24:40|15661.8|15659.8|15660.5|15658.5|15662|15660|15660.1|15658.1|61
1630589090000|2021-09-02 13:24:50|15660.6|15658.6|15660.5|15658.5|15661|15659|15660.3|15658.3|20
1630589100000|2021-09-02 13:25:00|15661.6|15659.6|15662.1|15660.1|15662.3|15660.3|15661.6|15659.6|174
1630589110000|2021-09-02 13:25:10|15662|15660|15662|15660|15662.1|15660.1|15661|15659|55
1630589120000|2021-09-02 13:25:20|15662.1|15660.1|15662.1|15660.1|15662.6|15660.6|15662.1|15660.1|31
1630589130000|2021-09-02 13:25:30|15662|15660|15661.3|15659.3|15662.1|15660.1|15661.2|15659.2|19
1630589140000|2021-09-02 13:25:40|15661.2|15659.2|15661.3|15659.3|15661.6|15659.6|15661.2|15659.2|28
1630589150000|2021-09-02 13:25:50|15661.2|15659.2|15661.1|15659.1|15661.3|15659.3|15661.1|15659.1|6
1630589160000|2021-09-02 13:26:00|15661.2|15659.2|15660|15658|15661.3|15659.3|15659.8|15657.8|29
1630589170000|2021-09-02 13:26:10|15660.1|15658.1|15660.1|15658.1|15661.3|15659.3|15660|15658|48
1630589180000|2021-09-02 13:26:20|15660|15658|15659.5|15657.5|15660.1|15658.1|15659.5|15657.5|11
1630589190000|2021-09-02 13:26:30|15659.6|15657.6|15659.2|15657.2|15659.7|15657.7|15659.2|15657.2|41
1630589200000|2021-09-02 13:26:40|15659.3|15657.3|15659.8|15657.8|15660.2|15658.2|15659.3|15657.3|21
1630589210000|2021-09-02 13:26:50|15660|15658|15659.6|15657.6|15660.1|15658.1|15659.6|15657.6|21
1630589220000|2021-09-02 13:27:00|15659.5|15657.5|15659.8|15657.8|15659.8|15657.8|15659.2|15657.2|25
1630589230000|2021-09-02 13:27:10|15659.7|15657.7|15659|15657|15659.8|15657.8|15659|15657|34
1630589240000|2021-09-02 13:27:20|15658.8|15656.8|15659.3|15657.3|15659.8|15657.8|15658.8|15656.8|29
1630589250000|2021-09-02 13:27:30|15659.5|15657.5|15660.1|15658.1|15660.1|15658.1|15659.3|15657.3|60
1630589260000|2021-09-02 13:27:40|15660|15658|15659.7|15657.7|15660.1|15658.1|15659.7|15657.7|19
1630589270000|2021-09-02 13:27:50|15659.8|15657.8|15659.6|15657.6|15660|15658|15659.5|15657.5|36
1630589280000|2021-09-02 13:28:00|15659.3|15657.3|15660.8|15658.8|15661.1|15659.1|15658.8|15656.8|270
1630589290000|2021-09-02 13:28:10|15660.6|15658.6|15662.1|15660.1|15662.6|15660.6|15660.6|15658.6|67
1630589300000|2021-09-02 13:28:20|15662|15660|15662.6|15660.6|15663|15661|15661.8|15659.8|51
1630589310000|2021-09-02 13:28:30|15662.7|15660.7|15664.7|15662.7|15665.1|15663.1|15662.6|15660.6|134
1630589320000|2021-09-02 13:28:40|15664.8|15662.8|15663.1|15661.1|15664.8|15662.8|15662.7|15660.7|66
1630589330000|2021-09-02 13:28:50|15662.8|15660.8|15662.5|15660.5|15663.2|15661.2|15662.3|15660.3|46
1630589340000|2021-09-02 13:29:00|15661.8|15659.8|15664.7|15662.7|15665|15663|15661.8|15659.8|116
1630589350000|2021-09-02 13:29:10|15665|15663|15665.5|15663.5|15666|15664|15664.7|15662.7|164
1630589360000|2021-09-02 13:29:20|15665.6|15663.6|15666.2|15664.2|15666.2|15664.2|15665|15663|167
1630589370000|2021-09-02 13:29:30|15666.1|15664.1|15667|15665|15667|15665|15666|15664|106
1630589380000|2021-09-02 13:29:40|15666.8|15664.8|15667.3|15665.3|15667.3|15665.3|15666.6|15664.6|201
1630589390000|2021-09-02 13:29:50|15667.2|15665.2|15669.5|15667.5|15669.5|15667.5|15667.2|15665.2|305
1630589400000|2021-09-02 13:30:00|15669|15668|15662.2|15661.2|15669.2|15668.2|15661.2|15660.2|1375
1630589410000|2021-09-02 13:30:10|15661.7|15660.7|15666|15665|15666.1|15665.1|15659.8|15658.8|850
1630589420000|2021-09-02 13:30:20|15665.7|15664.7|15669.5|15668.5|15674.2|15673.2|15665.6|15664.6|1047
1630589430000|2021-09-02 13:30:30|15669.6|15668.6|15672.7|15671.7|15673.5|15672.5|15669.1|15668.1|412
1630589440000|2021-09-02 13:30:40|15672.6|15671.6|15676.6|15675.6|15676.7|15675.7|15671.6|15670.6|820
1630589450000|2021-09-02 13:30:50|15676.7|15675.7|15678.1|15677.1|15679.1|15678.1|15676.1|15675.1|753
1630589460000|2021-09-02 13:31:00|15678|15677|15678.3|15677.3|15680.8|15679.8|15675.7|15674.7|875
1630589470000|2021-09-02 13:31:10|15678.1|15677.1|15676.3|15675.3|15678.1|15677.1|15672|15671|693
1630589480000|2021-09-02 13:31:20|15676.2|15675.2|15672.2|15671.2|15676.8|15675.8|15670.6|15669.6|531
1630589490000|2021-09-02 13:31:30|15672.1|15671.1|15673.7|15672.7|15675|15674|15672.1|15671.1|333
1630589500000|2021-09-02 13:31:40|15673.5|15672.5|15675.5|15674.5|15675.7|15674.7|15672|15671|309
1630589510000|2021-09-02 13:31:50|15675.6|15674.6|15674.8|15673.8|15676|15675|15673.5|15672.5|418
1630589520000|2021-09-02 13:32:00|15675|15674|15671.1|15670.1|15675.5|15674.5|15669.8|15668.8|517
1630589530000|2021-09-02 13:32:10|15670.7|15669.7|15675|15674|15675.3|15674.3|15670.6|15669.6|256
1630589540000|2021-09-02 13:32:20|15674.8|15673.8|15674.1|15673.1|15676.2|15675.2|15673.3|15672.3|272
1630589550000|2021-09-02 13:32:30|15674.2|15673.2|15674.8|15673.8|15676.2|15675.2|15672.2|15671.2|303
1630589560000|2021-09-02 13:32:40|15675|15674|15675.6|15674.6|15676.1|15675.1|15673.7|15672.7|229
1630589570000|2021-09-02 13:32:50|15675.3|15674.3|15675.6|15674.6|15676.8|15675.8|15671.7|15670.7|323
1630589580000|2021-09-02 13:33:00|15675.2|15674.2|15675|15674|15675.8|15674.8|15672.3|15671.3|318
1630589590000|2021-09-02 13:33:10|15675.2|15674.2|15668|15667|15675.2|15674.2|15667.1|15666.1|461
1630589600000|2021-09-02 13:33:20|15667.7|15666.7|15670.5|15669.5|15672.2|15671.2|15665.5|15664.5|530
1630589610000|2021-09-02 13:33:30|15670.6|15669.6|15667.2|15666.2|15670.6|15669.6|15665.7|15664.7|318
1630589620000|2021-09-02 13:33:40|15667.3|15666.3|15666.8|15665.8|15668.8|15667.8|15666.3|15665.3|225
1630589630000|2021-09-02 13:33:50|15666.5|15665.5|15669.2|15668.2|15669.5|15668.5|15665.6|15664.6|358
1630589640000|2021-09-02 13:34:00|15669.8|15668.8|15667.5|15666.5|15671.7|15670.7|15667.2|15666.2|449
1630589650000|2021-09-02 13:34:10|15667.3|15666.3|15668.7|15667.7|15670.3|15669.3|15666|15665|322
1630589660000|2021-09-02 13:34:20|15668.5|15667.5|15669.7|15668.7|15671|15670|15667.3|15666.3|250
1630589670000|2021-09-02 13:34:30|15669.6|15668.6|15674.3|15673.3|15674.3|15673.3|15669.5|15668.5|314
1630589680000|2021-09-02 13:34:40|15674.1|15673.1|15672.5|15671.5|15674.2|15673.2|15670.1|15669.1|300
1630589690000|2021-09-02 13:34:50|15672.2|15671.2|15670.5|15669.5|15672.7|15671.7|15667.5|15666.5|469
1630589700000|2021-09-02 13:35:00|15670.3|15669.3|15666|15665|15671|15670|15665.3|15664.3|504
1630589710000|2021-09-02 13:35:10|15665.8|15664.8|15667.3|15666.3|15667.7|15666.7|15662.5|15661.5|574
1630589720000|2021-09-02 13:35:20|15667.1|15666.1|15667.6|15666.6|15668.3|15667.3|15666|15665|245
1630589730000|2021-09-02 13:35:30|15667.5|15666.5|15669|15668|15669.2|15668.2|15666.1|15665.1|256
1630589740000|2021-09-02 13:35:40|15668.7|15667.7|15667.8|15666.8|15669.3|15668.3|15667.1|15666.1|269
1630589750000|2021-09-02 13:35:50|15667.7|15666.7|15667.5|15666.5|15669.2|15668.2|15667.2|15666.2|172
1630589760000|2021-09-02 13:36:00|15667.6|15666.6|15666.3|15665.3|15667.8|15666.8|15664.3|15663.3|470
1630589770000|2021-09-02 13:36:10|15666.5|15665.5|15669.8|15668.8|15670.6|15669.6|15666.5|15665.5|370
1630589780000|2021-09-02 13:36:20|15670.3|15669.3|15670.7|15669.7|15671.5|15670.5|15669.2|15668.2|252
1630589790000|2021-09-02 13:36:30|15670.8|15669.8|15664.1|15663.1|15671.8|15670.8|15664.1|15663.1|399
1630589800000|2021-09-02 13:36:40|15664.5|15663.5|15658.7|15657.7|15665.3|15664.3|15657.8|15656.8|825
1630589810000|2021-09-02 13:36:50|15658.8|15657.8|15659.3|15658.3|15659.6|15658.6|15655.3|15654.3|979
1630589820000|2021-09-02 13:37:00|15659.1|15658.1|15654.3|15653.3|15659.3|15658.3|15652.2|15651.2|615
1630589830000|2021-09-02 13:37:10|15654.8|15653.8|15658.7|15657.7|15661.7|15660.7|15654.7|15653.7|507
1630589840000|2021-09-02 13:37:20|15658.8|15657.8|15662.3|15661.3|15663.2|15662.2|15658.7|15657.7|343
1630589850000|2021-09-02 13:37:30|15662.1|15661.1|15665|15664|15665.1|15664.1|15661.5|15660.5|293
1630589860000|2021-09-02 13:37:40|15665.3|15664.3|15667|15666|15667.2|15666.2|15664.6|15663.6|381
1630589870000|2021-09-02 13:37:50|15666.8|15665.8|15663.1|15662.1|15668.5|15667.5|15663.1|15662.1|373
1630589880000|2021-09-02 13:38:00|15663.3|15662.3|15665.8|15664.8|15666.5|15665.5|15661.8|15660.8|345
1630589890000|2021-09-02 13:38:10|15666.2|15665.2|15664.5|15663.5|15666.8|15665.8|15663.2|15662.2|246
1630589900000|2021-09-02 13:38:20|15664.6|15663.6|15665.1|15664.1|15665.7|15664.7|15664.2|15663.2|157
1630589910000|2021-09-02 13:38:30|15665.3|15664.3|15663.3|15662.3|15665.6|15664.6|15661.6|15660.6|234
1630589920000|2021-09-02 13:38:40|15663.5|15662.5|15663.1|15662.1|15664.1|15663.1|15661.3|15660.3|197
1630589930000|2021-09-02 13:38:50|15663|15662|15665.8|15664.8|15667|15666|15663|15662|266
1630589940000|2021-09-02 13:39:00|15666|15665|15664.1|15663.1|15666|15665|15663.7|15662.7|175
1630589950000|2021-09-02 13:39:10|15664|15663|15666.3|15665.3|15666.3|15665.3|15663.1|15662.1|179
1630589960000|2021-09-02 13:39:20|15666.2|15665.2|15670|15669|15670.2|15669.2|15666.2|15665.2|459
1630589970000|2021-09-02 13:39:30|15669.8|15668.8|15669.3|15668.3|15672.8|15671.8|15668.7|15667.7|542
1630589980000|2021-09-02 13:39:40|15669.5|15668.5|15668.5|15667.5|15669.5|15668.5|15667.3|15666.3|391
1630589990000|2021-09-02 13:39:50|15668.3|15667.3|15668.7|15667.7|15669.1|15668.1|15667.8|15666.8|276
1630590000000|2021-09-02 13:40:00|15669|15668|15664.7|15663.7|15669.1|15668.1|15663.3|15662.3|593
1630590010000|2021-09-02 13:40:10|15664.8|15663.8|15658.8|15657.8|15664.8|15663.8|15657|15656|593
1630590020000|2021-09-02 13:40:20|15658.7|15657.7|15665|15664|15665.5|15664.5|15658.3|15657.3|358
1630590030000|2021-09-02 13:40:30|15664.8|15663.8|15664|15663|15665.2|15664.2|15662.5|15661.5|436
1630590040000|2021-09-02 13:40:40|15664.1|15663.1|15665.8|15664.8|15666.6|15665.6|15664.1|15663.1|193
1630590050000|2021-09-02 13:40:50|15666.1|15665.1|15666|15665|15668.6|15667.6|15665.6|15664.6|262
1630590060000|2021-09-02 13:41:00|15665.8|15664.8|15667.1|15666.1|15668.2|15667.2|15664.2|15663.2|241
1630590070000|2021-09-02 13:41:10|15666.7|15665.7|15667.1|15666.1|15667.7|15666.7|15664.3|15663.3|264
1630590080000|2021-09-02 13:41:20|15667|15666|15666.2|15665.2|15667.2|15666.2|15665|15664|152
1630590090000|2021-09-02 13:41:30|15666.1|15665.1|15665.7|15664.7|15668.3|15667.3|15665.2|15664.2|164
1630590100000|2021-09-02 13:41:40|15666|15665|15664.8|15663.8|15667.8|15666.8|15664.8|15663.8|171
1630590110000|2021-09-02 13:41:50|15664.7|15663.7|15664.1|15663.1|15667.3|15666.3|15664.1|15663.1|196
1630590120000|2021-09-02 13:42:00|15663.8|15662.8|15663.6|15662.6|15665.8|15664.8|15662.8|15661.8|207
1630590130000|2021-09-02 13:42:10|15663.5|15662.5|15664.3|15663.3|15666.3|15665.3|15663.2|15662.2|190
1630590140000|2021-09-02 13:42:20|15664.5|15663.5|15662.1|15661.1|15665.3|15664.3|15659.8|15658.8|494
1630590150000|2021-09-02 13:42:30|15661.7|15660.7|15663.2|15662.2|15665.5|15664.5|15661.7|15660.7|239
1630590160000|2021-09-02 13:42:40|15663.3|15662.3|15663.8|15662.8|15664.1|15663.1|15661.7|15660.7|118
1630590170000|2021-09-02 13:42:50|15663.7|15662.7|15662.8|15661.8|15663.8|15662.8|15661.7|15660.7|172
1630590180000|2021-09-02 13:43:00|15662.7|15661.7|15664.6|15663.6|15665|15664|15661.7|15660.7|281
1630590190000|2021-09-02 13:43:10|15664.7|15663.7|15663.5|15662.5|15664.8|15663.8|15662.1|15661.1|178
1630590200000|2021-09-02 13:43:20|15663.3|15662.3|15664.2|15663.2|15665.2|15664.2|15663.1|15662.1|167
1630590210000|2021-09-02 13:43:30|15664.1|15663.1|15664.5|15663.5|15666.3|15665.3|15663.6|15662.6|274
1630590220000|2021-09-02 13:43:40|15663.6|15662.6|15665.1|15664.1|15666.6|15665.6|15663.6|15662.6|141
1630590230000|2021-09-02 13:43:50|15665|15664|15663.8|15662.8|15665.8|15664.8|15663.6|15662.6|110
1630590240000|2021-09-02 13:44:00|15664|15663|15663|15662|15664.8|15663.8|15663|15662|228
1630590250000|2021-09-02 13:44:10|15663.1|15662.1|15663.3|15662.3|15664.1|15663.1|15662.1|15661.1|164
1630590260000|2021-09-02 13:44:20|15663.2|15662.2|15663.1|15662.1|15664.8|15663.8|15662.7|15661.7|153
1630590270000|2021-09-02 13:44:30|15663.2|15662.2|15664|15663|15665.1|15664.1|15662.5|15661.5|129
1630590280000|2021-09-02 13:44:40|15663.8|15662.8|15665.8|15664.8|15665.8|15664.8|15663.6|15662.6|134
1630590290000|2021-09-02 13:44:50|15666|15665|15665.5|15664.5|15666|15665|15664.8|15663.8|126
1630590300000|2021-09-02 13:45:00|15664.8|15663.8|15672.5|15671.5|15674|15673|15663.8|15662.8|864
1630590310000|2021-09-02 13:45:10|15672.3|15671.3|15679.8|15678.8|15682.1|15681.1|15671.6|15670.6|1234
1630590320000|2021-09-02 13:45:20|15679.7|15678.7|15679.7|15678.7|15682.1|15681.1|15679.3|15678.3|458
1630590330000|2021-09-02 13:45:30|15679.8|15678.8|15678.1|15677.1|15680.2|15679.2|15677.3|15676.3|458
1630590340000|2021-09-02 13:45:40|15678|15677|15673|15672|15678.2|15677.2|15671.7|15670.7|571
1630590350000|2021-09-02 13:45:50|15673.3|15672.3|15669.5|15668.5|15674.2|15673.2|15669.2|15668.2|506
1630590360000|2021-09-02 13:46:00|15669.8|15668.8|15668.3|15667.3|15671.2|15670.2|15667.8|15666.8|397
1630590370000|2021-09-02 13:46:10|15668.5|15667.5|15667.1|15666.1|15668.6|15667.6|15666.7|15665.7|229
1630590380000|2021-09-02 13:46:20|15667.2|15666.2|15665.3|15664.3|15668.1|15667.1|15664.7|15663.7|480
1630590390000|2021-09-02 13:46:30|15666|15665|15665.7|15664.7|15666.2|15665.2|15662.1|15661.1|445
1630590400000|2021-09-02 13:46:40|15666|15665|15664.3|15663.3|15667|15666|15663.8|15662.8|276
1630590410000|2021-09-02 13:46:50|15664.8|15663.8|15665.3|15664.3|15665.7|15664.7|15663.7|15662.7|176
1630590420000|2021-09-02 13:47:00|15665.5|15664.5|15664|15663|15665.5|15664.5|15663.1|15662.1|208
1630590430000|2021-09-02 13:47:10|15663.8|15662.8|15667.6|15666.6|15667.6|15666.6|15663.8|15662.8|188
1630590440000|2021-09-02 13:47:20|15667.5|15666.5|15667.7|15666.7|15668|15667|15665.6|15664.6|224
1630590450000|2021-09-02 13:47:30|15668|15667|15669.7|15668.7|15670.8|15669.8|15667.6|15666.6|332
1630590460000|2021-09-02 13:47:40|15669.5|15668.5|15668.5|15667.5|15670.5|15669.5|15668.2|15667.2|217
1630590470000|2021-09-02 13:47:50|15668.3|15667.3|15670.2|15669.2|15670.6|15669.6|15668.3|15667.3|142
1630590480000|2021-09-02 13:48:00|15670.3|15669.3|15670|15669|15671.6|15670.6|15669.7|15668.7|250
1630590490000|2021-09-02 13:48:10|15669.8|15668.8|15671.8|15670.8|15672.1|15671.1|15668.8|15667.8|233
1630590500000|2021-09-02 13:48:20|15671.7|15670.7|15673.5|15672.5|15674.6|15673.6|15671.1|15670.1|347
1630590510000|2021-09-02 13:48:30|15673.2|15672.2|15673.2|15672.2|15674.6|15673.6|15672.7|15671.7|180
1630590520000|2021-09-02 13:48:40|15673.1|15672.1|15671.3|15670.3|15673.6|15672.6|15670.3|15669.3|263
1630590530000|2021-09-02 13:48:50|15671.5|15670.5|15670.5|15669.5|15672.3|15671.3|15669.7|15668.7|142
1630590540000|2021-09-02 13:49:00|15670.2|15669.2|15673|15672|15673|15672|15670.1|15669.1|209
1630590550000|2021-09-02 13:49:10|15673.1|15672.1|15673.2|15672.2|15673.3|15672.3|15671.8|15670.8|151
1630590560000|2021-09-02 13:49:20|15673.3|15672.3|15674|15673|15674.3|15673.3|15673|15672|256
1630590570000|2021-09-02 13:49:30|15674.1|15673.1|15673.3|15672.3|15675|15674|15673.1|15672.1|201
1630590580000|2021-09-02 13:49:40|15673.2|15672.2|15673.1|15672.1|15674.7|15673.7|15672|15671|126
1630590590000|2021-09-02 13:49:50|15673|15672|15673.5|15672.5|15674|15673|15672.7|15671.7|101
1630590600000|2021-09-02 13:50:00|15673.6|15672.6|15673.6|15672.6|15674.6|15673.6|15672.8|15671.8|246
1630590610000|2021-09-02 13:50:10|15673.7|15672.7|15671.8|15670.8|15673.7|15672.7|15671.6|15670.6|158
1630590620000|2021-09-02 13:50:20|15671.7|15670.7|15669.5|15668.5|15672.2|15671.2|15668.8|15667.8|367
1630590630000|2021-09-02 13:50:30|15669.6|15668.6|15671|15670|15671.6|15670.6|15669.3|15668.3|245
1630590640000|2021-09-02 13:50:40|15671.1|15670.1|15670.3|15669.3|15671.3|15670.3|15669.7|15668.7|192
1630590650000|2021-09-02 13:50:50|15670.2|15669.2|15666.2|15665.2|15670.3|15669.3|15666|15665|388
1630590660000|2021-09-02 13:51:00|15666.3|15665.3|15665.8|15664.8|15668.2|15667.2|15665.3|15664.3|349
1630590670000|2021-09-02 13:51:10|15666.1|15665.1|15667.1|15666.1|15668.7|15667.7|15665.7|15664.7|200
1630590680000|2021-09-02 13:51:20|15666.7|15665.7|15665.5|15664.5|15667.7|15666.7|15665.3|15664.3|181
1630590690000|2021-09-02 13:51:30|15665.6|15664.6|15666.1|15665.1|15666.8|15665.8|15665.1|15664.1|172
1630590700000|2021-09-02 13:51:40|15666.3|15665.3|15667.5|15666.5|15667.8|15666.8|15666.3|15665.3|145
1630590710000|2021-09-02 13:51:50|15667.6|15666.6|15664.7|15663.7|15669.3|15668.3|15664.6|15663.6|273
1630590720000|2021-09-02 13:52:00|15664.8|15663.8|15666.8|15665.8|15667.3|15666.3|15664.1|15663.1|269
1630590730000|2021-09-02 13:52:10|15667.1|15666.1|15666.5|15665.5|15667.3|15666.3|15666|15665|105
1630590740000|2021-09-02 13:52:20|15666.3|15665.3|15664.5|15663.5|15666.8|15665.8|15663.6|15662.6|255
1630590750000|2021-09-02 13:52:30|15664.6|15663.6|15661.7|15660.7|15664.8|15663.8|15661.5|15660.5|348
1630590760000|2021-09-02 13:52:40|15661.6|15660.6|15663.7|15662.7|15664.7|15663.7|15661.5|15660.5|224
1630590770000|2021-09-02 13:52:50|15663.6|15662.6|15662.5|15661.5|15664.1|15663.1|15662.3|15661.3|122
1630590780000|2021-09-02 13:53:00|15662.3|15661.3|15660.5|15659.5|15663.3|15662.3|15659|15658|517
1630590790000|2021-09-02 13:53:10|15660.3|15659.3|15661.2|15660.2|15662.3|15661.3|15660.1|15659.1|187
1630590800000|2021-09-02 13:53:20|15661.3|15660.3|15661.6|15660.6|15663.1|15662.1|15661.1|15660.1|200
1630590810000|2021-09-02 13:53:30|15661.7|15660.7|15662.3|15661.3|15663.3|15662.3|15661.3|15660.3|129
1630590820000|2021-09-02 13:53:40|15662.5|15661.5|15664.1|15663.1|15664.5|15663.5|15661.2|15660.2|165
1630590830000|2021-09-02 13:53:50|15664|15663|15662.6|15661.6|15665.7|15664.7|15662.2|15661.2|251
1630590840000|2021-09-02 13:54:00|15662.5|15661.5|15658.6|15657.6|15662.8|15661.8|15658.3|15657.3|311
1630590850000|2021-09-02 13:54:10|15658.3|15657.3|15658.6|15657.6|15660.1|15659.1|15657.1|15656.1|343
1630590860000|2021-09-02 13:54:20|15658.7|15657.7|15660.2|15659.2|15661|15660|15656.8|15655.8|272
1630590870000|2021-09-02 13:54:30|15660|15659|15659.3|15658.3|15661.7|15660.7|15658.7|15657.7|147
1630590880000|2021-09-02 13:54:40|15659|15658|15656.1|15655.1|15659.6|15658.6|15655.3|15654.3|321
1630590890000|2021-09-02 13:54:50|15655.8|15654.8|15658.3|15657.3|15658.7|15657.7|15655.1|15654.1|239
1630590900000|2021-09-02 13:55:00|15658.2|15657.2|15655|15654|15659.5|15658.5|15654.8|15653.8|360
1630590910000|2021-09-02 13:55:10|15655.1|15654.1|15654.8|15653.8|15655.7|15654.7|15653.8|15652.8|279
1630590920000|2021-09-02 13:55:20|15655|15654|15656.3|15655.3|15657.8|15656.8|15655|15654|242
1630590930000|2021-09-02 13:55:30|15655.7|15654.7|15655.5|15654.5|15656.5|15655.5|15654.8|15653.8|189
1630590940000|2021-09-02 13:55:40|15655.3|15654.3|15654.5|15653.5|15656.6|15655.6|15654.3|15653.3|273
1630590950000|2021-09-02 13:55:50|15654.6|15653.6|15654.6|15653.6|15655.3|15654.3|15653.3|15652.3|227
1630590960000|2021-09-02 13:56:00|15654.5|15653.5|15656.5|15655.5|15657.5|15656.5|15653.2|15652.2|292
1630590970000|2021-09-02 13:56:10|15656.2|15655.2|15652.5|15651.5|15656.3|15655.3|15651.5|15650.5|466
1630590980000|2021-09-02 13:56:20|15652.2|15651.2|15653.5|15652.5|15655.1|15654.1|15652.2|15651.2|264
1630590990000|2021-09-02 13:56:30|15653.7|15652.7|15655|15654|15655|15654|15653.2|15652.2|90
1630591000000|2021-09-02 13:56:40|15655.1|15654.1|15654.8|15653.8|15655.5|15654.5|15653.7|15652.7|141
1630591010000|2021-09-02 13:56:50|15655.1|15654.1|15654|15653|15655.5|15654.5|15652.5|15651.5|189
1630591020000|2021-09-02 13:57:00|15653.8|15652.8|15654.3|15653.3|15655.7|15654.7|15653.2|15652.2|217
1630591030000|2021-09-02 13:57:10|15654.6|15653.6|15657.7|15656.7|15657.8|15656.8|15654.2|15653.2|285
1630591040000|2021-09-02 13:57:20|15658|15657|15657.7|15656.7|15658.8|15657.8|15657.7|15656.7|269
1630591050000|2021-09-02 13:57:30|15657.6|15656.6|15658.3|15657.3|15659|15658|15657.3|15656.3|121
1630591060000|2021-09-02 13:57:40|15658.6|15657.6|15657.1|15656.1|15659.1|15658.1|15656.8|15655.8|146
1630591070000|2021-09-02 13:57:50|15656.8|15655.8|15657.7|15656.7|15659.3|15658.3|15656.8|15655.8|201
1630591080000|2021-09-02 13:58:00|15658|15657|15658.2|15657.2|15658.8|15657.8|15657.6|15656.6|143
1630591090000|2021-09-02 13:58:10|15658.3|15657.3|15654|15653|15658.8|15657.8|15654|15653|215
1630591100000|2021-09-02 13:58:20|15654.1|15653.1|15653.6|15652.6|15654.2|15653.2|15652.2|15651.2|329
1630591110000|2021-09-02 13:58:30|15653.7|15652.7|15652.1|15651.1|15654.5|15653.5|15652.1|15651.1|163
1630591120000|2021-09-02 13:58:40|15652|15651|15651.2|15650.2|15652.7|15651.7|15649.8|15648.8|480
1630591130000|2021-09-02 13:58:50|15651.1|15650.1|15650.1|15649.1|15651.2|15650.2|15649.7|15648.7|174
1630591140000|2021-09-02 13:59:00|15650|15649|15645.5|15644.5|15650|15649|15644|15643|833
1630591150000|2021-09-02 13:59:10|15645.3|15644.3|15645.1|15644.1|15646.6|15645.6|15644.6|15643.6|269
1630591160000|2021-09-02 13:59:20|15645|15644|15648.7|15647.7|15648.7|15647.7|15644.8|15643.8|229
1630591170000|2021-09-02 13:59:30|15649.1|15648.1|15649.2|15648.2|15650.8|15649.8|15648.5|15647.5|296
1630591180000|2021-09-02 13:59:40|15649.3|15648.3|15650.3|15649.3|15650.3|15649.3|15648.6|15647.6|100
1630591190000|2021-09-02 13:59:50|15650.5|15649.5|15650.3|15649.3|15650.5|15649.5|15647.8|15646.8|208
1630591200000|2021-09-02 14:00:00|15650.2|15649.2|15653.1|15652.1|15655.5|15654.5|15648.7|15647.7|517
1630591210000|2021-09-02 14:00:10|15652.7|15651.7|15656.3|15655.3|15656.3|15655.3|15651.2|15650.2|233
1630591220000|2021-09-02 14:00:20|15656.5|15655.5|15656.2|15655.2|15656.7|15655.7|15654.1|15653.1|303
1630591230000|2021-09-02 14:00:30|15656.1|15655.1|15658.7|15657.7|15659|15658|15656|15655|344
1630591240000|2021-09-02 14:00:40|15658.8|15657.8|15657.1|15656.1|15661.3|15660.3|15655.1|15654.1|456
1630591250000|2021-09-02 14:00:50|15656.8|15655.8|15654.7|15653.7|15657.8|15656.8|15653.6|15652.6|222
1630591260000|2021-09-02 14:01:00|15655.1|15654.1|15652.3|15651.3|15655.2|15654.2|15652.2|15651.2|204
1630591270000|2021-09-02 14:01:10|15652.2|15651.2|15652.7|15651.7|15654.1|15653.1|15651.6|15650.6|202
1630591280000|2021-09-02 14:01:20|15652.6|15651.6|15652.2|15651.2|15654.8|15653.8|15651.3|15650.3|221
1630591290000|2021-09-02 14:01:30|15652.3|15651.3|15654.2|15653.2|15655.1|15654.1|15652|15651|169
1630591300000|2021-09-02 14:01:40|15654.3|15653.3|15654.2|15653.2|15654.3|15653.3|15652.7|15651.7|192
1630591310000|2021-09-02 14:01:50|15654.3|15653.3|15651.6|15650.6|15656.1|15655.1|15651.5|15650.5|242
1630591320000|2021-09-02 14:02:00|15651.5|15650.5|15647.2|15646.2|15652.6|15651.6|15646.3|15645.3|617
1630591330000|2021-09-02 14:02:10|15647.1|15646.1|15648.5|15647.5|15649.7|15648.7|15647.1|15646.1|255
1630591340000|2021-09-02 14:02:20|15648.3|15647.3|15646.3|15645.3|15648.3|15647.3|15644.3|15643.3|377
1630591350000|2021-09-02 14:02:30|15646.5|15645.5|15648|15647|15649.5|15648.5|15645.7|15644.7|306
1630591360000|2021-09-02 14:02:40|15647.8|15646.8|15645.6|15644.6|15649.7|15648.7|15645.1|15644.1|264
1630591370000|2021-09-02 14:02:50|15645.2|15644.2|15643.6|15642.6|15646|15645|15643.6|15642.6|272
1630591380000|2021-09-02 14:03:00|15643.5|15642.5|15640.7|15639.7|15643.5|15642.5|15637.3|15636.3|892
1630591390000|2021-09-02 14:03:10|15640.6|15639.6|15637.8|15636.8|15640.8|15639.8|15637.1|15636.1|329
1630591400000|2021-09-02 14:03:20|15637.7|15636.7|15636.2|15635.2|15637.7|15636.7|15635.7|15634.7|498
1630591410000|2021-09-02 14:03:30|15636|15635|15640.6|15639.6|15641.2|15640.2|15636|15635|357
1630591420000|2021-09-02 14:03:40|15640.7|15639.7|15638.5|15637.5|15641.2|15640.2|15638.3|15637.3|226
1630591430000|2021-09-02 14:03:50|15638.3|15637.3|15640.1|15639.1|15640.1|15639.1|15637.2|15636.2|126
1630591440000|2021-09-02 14:04:00|15640|15639|15635.6|15634.6|15640|15639|15635.3|15634.3|368
1630591450000|2021-09-02 14:04:10|15635.8|15634.8|15630.2|15629.2|15636.1|15635.1|15630.2|15629.2|774
1630591460000|2021-09-02 14:04:20|15630.1|15629.1|15635.5|15634.5|15636.7|15635.7|15629.6|15628.6|571
1630591470000|2021-09-02 14:04:30|15635.6|15634.6|15637|15636|15637.6|15636.6|15635.3|15634.3|238
1630591480000|2021-09-02 14:04:40|15636.8|15635.8|15637.5|15636.5|15639.3|15638.3|15636.5|15635.5|190
1630591490000|2021-09-02 14:04:50|15637.6|15636.6|15634|15633|15637.8|15636.8|15633.2|15632.2|166
1630591500000|2021-09-02 14:05:00|15634.1|15633.1|15634.7|15633.7|15636.7|15635.7|15633.3|15632.3|236
1630591510000|2021-09-02 14:05:10|15634.6|15633.6|15635.3|15634.3|15635.6|15634.6|15633.1|15632.1|200
1630591520000|2021-09-02 14:05:20|15635.5|15634.5|15637|15636|15638.1|15637.1|15633.5|15632.5|336
1630591530000|2021-09-02 14:05:30|15637.2|15636.2|15638.6|15637.6|15639.3|15638.3|15636.8|15635.8|284
1630591540000|2021-09-02 14:05:40|15638.7|15637.7|15639.3|15638.3|15639.7|15638.7|15638.3|15637.3|195
1630591550000|2021-09-02 14:05:50|15639.2|15638.2|15639.1|15638.1|15640.8|15639.8|15639|15638|191
1630591560000|2021-09-02 14:06:00|15639.3|15638.3|15640.3|15639.3|15640.8|15639.8|15638.3|15637.3|325
1630591570000|2021-09-02 14:06:10|15640.5|15639.5|15641.2|15640.2|15641.5|15640.5|15639.3|15638.3|243
1630591580000|2021-09-02 14:06:20|15641.3|15640.3|15643.3|15642.3|15644.2|15643.2|15640.7|15639.7|455
1630591590000|2021-09-02 14:06:30|15643.6|15642.6|15642.2|15641.2|15643.7|15642.7|15641.3|15640.3|226
1630591600000|2021-09-02 14:06:40|15642.1|15641.1|15642.2|15641.2|15643.3|15642.3|15641.1|15640.1|96
1630591610000|2021-09-02 14:06:50|15642.1|15641.1|15641.5|15640.5|15642.7|15641.7|15640.6|15639.6|105
1630591620000|2021-09-02 14:07:00|15641.6|15640.6|15641.2|15640.2|15642.3|15641.3|15640.2|15639.2|130
1630591630000|2021-09-02 14:07:10|15641.3|15640.3|15641.3|15640.3|15641.8|15640.8|15640.7|15639.7|68
1630591640000|2021-09-02 14:07:20|15641.8|15640.8|15643.1|15642.1|15643.3|15642.3|15641.5|15640.5|181
1630591650000|2021-09-02 14:07:30|15643.2|15642.2|15643.6|15642.6|15644.1|15643.1|15643|15642|178
1630591660000|2021-09-02 14:07:40|15644|15643|15642.8|15641.8|15644.1|15643.1|15642.8|15641.8|85
1630591670000|2021-09-02 14:07:50|15642.6|15641.6|15643|15642|15643.8|15642.8|15642.1|15641.1|117
1630591680000|2021-09-02 14:08:00|15643.1|15642.1|15641.1|15640.1|15643.1|15642.1|15640.8|15639.8|144
1630591690000|2021-09-02 14:08:10|15641|15640|15640.1|15639.1|15641.7|15640.7|15639.8|15638.8|313
1630591700000|2021-09-02 14:08:20|15640.2|15639.2|15639.2|15638.2|15641.1|15640.1|15638.8|15637.8|172
1630591710000|2021-09-02 14:08:30|15639.1|15638.1|15638.8|15637.8|15641|15640|15638.6|15637.6|158
1630591720000|2021-09-02 14:08:40|15639.1|15638.1|15640.5|15639.5|15642.1|15641.1|15639.1|15638.1|113
1630591730000|2021-09-02 14:08:50|15640.3|15639.3|15640.6|15639.6|15641.8|15640.8|15640.1|15639.1|161
1630591740000|2021-09-02 14:09:00|15640.7|15639.7|15640.1|15639.1|15641.3|15640.3|15639.3|15638.3|146
1630591750000|2021-09-02 14:09:10|15639.8|15638.8|15637.3|15636.3|15640.6|15639.6|15637.1|15636.1|199
1630591760000|2021-09-02 14:09:20|15637.2|15636.2|15639.3|15638.3|15640.1|15639.1|15637.1|15636.1|184
1630591770000|2021-09-02 14:09:30|15639.2|15638.2|15637.8|15636.8|15640.2|15639.2|15637.5|15636.5|115
1630591780000|2021-09-02 14:09:40|15637.7|15636.7|15635.3|15634.3|15638.1|15637.1|15635.3|15634.3|288
1630591790000|2021-09-02 14:09:50|15635.2|15634.2|15636.8|15635.8|15637.5|15636.5|15635.2|15634.2|176
1630591800000|2021-09-02 14:10:00|15638.2|15637.2|15638|15637|15640.1|15639.1|15637.7|15636.7|290
1630591810000|2021-09-02 14:10:10|15637.9|15636.9|15633.2|15632.2|15638.2|15637.2|15633.2|15632.2|378
1630591820000|2021-09-02 14:10:20|15633.1|15632.1|15632.6|15631.6|15633.4|15632.4|15631.2|15630.2|363
1630591830000|2021-09-02 14:10:30|15632.2|15631.2|15633.5|15632.5|15635.4|15634.4|15632.2|15631.2|328
1630591840000|2021-09-02 14:10:40|15633.6|15632.6|15639.7|15638.7|15640|15639|15632.5|15631.5|360
1630591850000|2021-09-02 14:10:50|15639.6|15638.6|15639.2|15638.2|15641|15640|15638.7|15637.7|357
1630591860000|2021-09-02 14:11:00|15639.6|15638.6|15642.9|15641.9|15643.5|15642.5|15639.6|15638.6|438
1630591870000|2021-09-02 14:11:10|15642.7|15641.7|15642.7|15641.7|15643.5|15642.5|15639.7|15638.7|310
1630591880000|2021-09-02 14:11:20|15642.9|15641.9|15640.7|15639.7|15643.5|15642.5|15640.7|15639.7|140
1630591890000|2021-09-02 14:11:30|15640.9|15639.9|15641.7|15640.7|15642|15641|15639.4|15638.4|263
1630591900000|2021-09-02 14:11:40|15641.9|15640.9|15637.6|15636.6|15642.2|15641.2|15637|15636|165
1630591910000|2021-09-02 14:11:50|15637.5|15636.5|15636.1|15635.1|15637.7|15636.7|15634.9|15633.9|317
1630591920000|2021-09-02 14:12:00|15636|15635|15638.4|15637.4|15638.5|15637.5|15633.6|15632.6|357
1630591930000|2021-09-02 14:12:10|15638.5|15637.5|15638.4|15637.4|15639.5|15638.5|15637|15636|206
1630591940000|2021-09-02 14:12:20|15638.2|15637.2|15641.4|15640.4|15641.7|15640.7|15636.5|15635.5|348
1630591950000|2021-09-02 14:12:30|15641.5|15640.5|15642.6|15641.6|15643|15642|15639.9|15638.9|145
1630591960000|2021-09-02 14:12:40|15642.5|15641.5|15640.4|15639.4|15642.5|15641.5|15639.2|15638.2|194
1630591970000|2021-09-02 14:12:50|15640.2|15639.2|15639.2|15638.2|15640.2|15639.2|15638.7|15637.7|100
1630591980000|2021-09-02 14:13:00|15639.4|15638.4|15638|15637|15640|15639|15636.7|15635.7|196
1630591990000|2021-09-02 14:13:10|15637.9|15636.9|15636.7|15635.7|15638.7|15637.7|15636.5|15635.5|124
1630592000000|2021-09-02 14:13:20|15636.9|15635.9|15636.9|15635.9|15638|15637|15635.9|15634.9|199
1630592010000|2021-09-02 14:13:30|15637|15636|15637|15636|15638|15637|15635.9|15634.9|111
1630592020000|2021-09-02 14:13:40|15637.1|15636.1|15636.9|15635.9|15638.7|15637.7|15636.5|15635.5|106
1630592030000|2021-09-02 14:13:50|15637|15636|15637.2|15636.2|15637.5|15636.5|15636.5|15635.5|85
1630592040000|2021-09-02 14:14:00|15638.5|15637.5|15637.5|15636.5|15638.5|15637.5|15636|15635|334
1630592050000|2021-09-02 14:14:10|15637.4|15636.4|15636.2|15635.2|15638.1|15637.1|15635.6|15634.6|141
1630592060000|2021-09-02 14:14:20|15636.4|15635.4|15633.4|15632.4|15636.4|15635.4|15633.2|15632.2|424
1630592070000|2021-09-02 14:14:30|15633.5|15632.5|15636.2|15635.2|15636.2|15635.2|15632.2|15631.2|399
1630592080000|2021-09-02 14:14:40|15636.4|15635.4|15634.2|15633.2|15637.4|15636.4|15634|15633|192
1630592090000|2021-09-02 14:14:50|15634.5|15633.5|15636.1|15635.1|15636.5|15635.5|15634.2|15633.2|131
1630592100000|2021-09-02 14:15:00|15636.2|15635.2|15631.2|15630.2|15636.6|15635.6|15629.1|15628.1|743
1630592110000|2021-09-02 14:15:10|15631.5|15630.5|15634.1|15633.1|15635.2|15634.2|15631.1|15630.1|340
1630592120000|2021-09-02 14:15:20|15634.2|15633.2|15630.2|15629.2|15634.7|15633.7|15628.7|15627.7|319
1630592130000|2021-09-02 14:15:30|15630|15629|15627.4|15626.4|15631.4|15630.4|15627.2|15626.2|292
1630592140000|2021-09-02 14:15:40|15627.5|15626.5|15632.4|15631.4|15633|15632|15627.2|15626.2|362
1630592150000|2021-09-02 14:15:50|15632.2|15631.2|15634|15633|15635|15634|15632.1|15631.1|270
1630592160000|2021-09-02 14:16:00|15633.9|15632.9|15630.5|15629.5|15634.5|15633.5|15630.2|15629.2|251
1630592170000|2021-09-02 14:16:10|15630.6|15629.6|15629.7|15628.7|15630.9|15629.9|15629.2|15628.2|119
1630592180000|2021-09-02 14:16:20|15629.6|15628.6|15630.2|15629.2|15630.6|15629.6|15628.2|15627.2|202
1630592190000|2021-09-02 14:16:30|15630.6|15629.6|15633.5|15632.5|15633.5|15632.5|15630.6|15629.6|160
1630592200000|2021-09-02 14:16:40|15633.4|15632.4|15633.2|15632.2|15634.7|15633.7|15632.6|15631.6|155
1630592210000|2021-09-02 14:16:50|15633.5|15632.5|15631|15630|15634|15633|15630.7|15629.7|148
1630592220000|2021-09-02 14:17:00|15631.5|15630.5|15629.7|15628.7|15631.5|15630.5|15629|15628|129
1630592230000|2021-09-02 14:17:10|15629.6|15628.6|15628.1|15627.1|15629.7|15628.7|15626.1|15625.1|546
1630592240000|2021-09-02 14:17:20|15628|15627|15627.4|15626.4|15628.7|15627.7|15626.2|15625.2|110
1630592250000|2021-09-02 14:17:30|15627.7|15626.7|15627.9|15626.9|15629.4|15628.4|15626.2|15625.2|219
1630592260000|2021-09-02 14:17:40|15628.1|15627.1|15627.9|15626.9|15629|15628|15627.4|15626.4|97
1630592270000|2021-09-02 14:17:50|15627.7|15626.7|15626.1|15625.1|15628.2|15627.2|15626|15625|124
1630592280000|2021-09-02 14:18:00|15626|15625|15627.1|15626.1|15628.7|15627.7|15625|15624|399
1630592290000|2021-09-02 14:18:10|15627|15626|15630.7|15629.7|15631.2|15630.2|15626.9|15625.9|258
1630592300000|2021-09-02 14:18:20|15630.4|15629.4|15628.1|15627.1|15630.9|15629.9|15628|15627|108
1630592310000|2021-09-02 14:18:30|15628|15627|15627.5|15626.5|15628.2|15627.2|15627.2|15626.2|109
1630592320000|2021-09-02 14:18:40|15627.6|15626.6|15629.9|15628.9|15631|15630|15627.6|15626.6|186
1630592330000|2021-09-02 14:18:50|15630|15629|15627.9|15626.9|15630.4|15629.4|15626.7|15625.7|244
1630592340000|2021-09-02 14:19:00|15628|15627|15626.5|15625.5|15629.9|15628.9|15625.9|15624.9|225
1630592350000|2021-09-02 14:19:10|15626.6|15625.6|15624.2|15623.2|15626.9|15625.9|15623|15622|450
1630592360000|2021-09-02 14:19:20|15624.4|15623.4|15626.6|15625.6|15627.7|15626.7|15624.2|15623.2|269
1630592370000|2021-09-02 14:19:30|15626.5|15625.5|15625.9|15624.9|15626.7|15625.7|15625.1|15624.1|154
1630592380000|2021-09-02 14:19:40|15625.7|15624.7|15626.1|15625.1|15626.4|15625.4|15624.1|15623.1|251
1630592390000|2021-09-02 14:19:50|15626|15625|15623.6|15622.6|15626.5|15625.5|15623|15622|300
1630592400000|2021-09-02 14:20:00|15623.5|15622.5|15624.6|15623.6|15626.2|15625.2|15623.5|15622.5|258
1630592410000|2021-09-02 14:20:10|15624.7|15623.7|15626.9|15625.9|15627.2|15626.2|15623.7|15622.7|257
1630592420000|2021-09-02 14:20:20|15626.7|15625.7|15626.1|15625.1|15626.7|15625.7|15625|15624|139
1630592430000|2021-09-02 14:20:30|15626|15625|15629.9|15628.9|15630.2|15629.2|15626|15625|419
1630592440000|2021-09-02 14:20:40|15629.7|15628.7|15629.5|15628.5|15630|15629|15628.1|15627.1|313
1630592450000|2021-09-02 14:20:50|15629.6|15628.6|15627.9|15626.9|15630|15629|15627.5|15626.5|144
1630592460000|2021-09-02 14:21:00|15628|15627|15628.5|15627.5|15630.6|15629.6|15628|15627|265
1630592470000|2021-09-02 14:21:10|15628.6|15627.6|15627.4|15626.4|15629.1|15628.1|15626.7|15625.7|170
1630592480000|2021-09-02 14:21:20|15627.2|15626.2|15620.7|15619.7|15627.2|15626.2|15620.1|15619.1|694
1630592490000|2021-09-02 14:21:30|15621.1|15620.1|15626.1|15625.1|15626.6|15625.6|15621|15620|471
1630592500000|2021-09-02 14:21:40|15626.2|15625.2|15625.2|15624.2|15627.5|15626.5|15624.2|15623.2|242
1630592510000|2021-09-02 14:21:50|15624.9|15623.9|15625|15624|15627.1|15626.1|15624.7|15623.7|186
1630592520000|2021-09-02 14:22:00|15625.4|15624.4|15622.5|15621.5|15625.5|15624.5|15621.7|15620.7|243
1630592530000|2021-09-02 14:22:10|15622.6|15621.6|15622.9|15621.9|15623.2|15622.2|15621.7|15620.7|139
1630592540000|2021-09-02 14:22:20|15622.6|15621.6|15623|15622|15623.2|15622.2|15621|15620|182
1630592550000|2021-09-02 14:22:30|15623.2|15622.2|15624.5|15623.5|15626.5|15625.5|15623.1|15622.1|276
1630592560000|2021-09-02 14:22:40|15624.6|15623.6|15621|15620|15624.9|15623.9|15621|15620|144
1630592570000|2021-09-02 14:22:50|15621.4|15620.4|15620.4|15619.4|15622|15621|15618.4|15617.4|447
1630592580000|2021-09-02 14:23:00|15620.2|15619.2|15619.4|15618.4|15622.7|15621.7|15618.7|15617.7|289
1630592590000|2021-09-02 14:23:10|15619.2|15618.2|15619|15618|15619.6|15618.6|15617.5|15616.5|318
1630592600000|2021-09-02 14:23:20|15618.7|15617.7|15623.5|15622.5|15623.5|15622.5|15618.5|15617.5|303
1630592610000|2021-09-02 14:23:30|15623.4|15622.4|15625.9|15624.9|15626.1|15625.1|15622.7|15621.7|366
1630592620000|2021-09-02 14:23:40|15625.5|15624.5|15625.5|15624.5|15627|15626|15624.9|15623.9|261
1630592630000|2021-09-02 14:23:50|15625.4|15624.4|15625|15624|15626.5|15625.5|15624.9|15623.9|133
1630592640000|2021-09-02 14:24:00|15625.1|15624.1|15628.9|15627.9|15629.2|15628.2|15625.1|15624.1|460
1630592650000|2021-09-02 14:24:10|15628.7|15627.7|15629.6|15628.6|15629.7|15628.7|15628.2|15627.2|247
1630592660000|2021-09-02 14:24:20|15629.7|15628.7|15630.2|15629.2|15631.5|15630.5|15629.5|15628.5|303
1630592670000|2021-09-02 14:24:30|15630.4|15629.4|15630.5|15629.5|15630.7|15629.7|15629.1|15628.1|204
1630592680000|2021-09-02 14:24:40|15630.4|15629.4|15632.1|15631.1|15632.6|15631.6|15630.2|15629.2|299
1630592690000|2021-09-02 14:24:50|15632|15631|15633.5|15632.5|15633.7|15632.7|15632|15631|348
1630592700000|2021-09-02 14:25:00|15633.7|15632.7|15635.4|15634.4|15635.7|15634.7|15633.7|15632.7|493
1630592710000|2021-09-02 14:25:10|15635.2|15634.2|15634.5|15633.5|15635.7|15634.7|15633.5|15632.5|287
1630592720000|2021-09-02 14:25:20|15634.6|15633.6|15635.2|15634.2|15635.4|15634.4|15634|15633|158
1630592730000|2021-09-02 14:25:30|15634.5|15633.5|15633.4|15632.4|15635|15634|15633.2|15632.2|159
1630592740000|2021-09-02 14:25:40|15632.9|15631.9|15633.2|15632.2|15633.4|15632.4|15629.7|15628.7|430
1630592750000|2021-09-02 14:25:50|15633.4|15632.4|15631|15630|15633.4|15632.4|15630.7|15629.7|128
1630592760000|2021-09-02 14:26:00|15631.1|15630.1|15630.5|15629.5|15632.9|15631.9|15628.6|15627.6|214
1630592770000|2021-09-02 14:26:10|15630.4|15629.4|15631.7|15630.7|15632|15631|15630|15629|114
1630592780000|2021-09-02 14:26:20|15631.6|15630.6|15633|15632|15633.1|15632.1|15630.7|15629.7|114
1630592790000|2021-09-02 14:26:30|15633.1|15632.1|15636.1|15635.1|15636.2|15635.2|15632.9|15631.9|302
1630592800000|2021-09-02 14:26:40|15635.7|15634.7|15637.6|15636.6|15637.7|15636.7|15635|15634|362
1630592810000|2021-09-02 14:26:50|15637.7|15636.7|15637.1|15636.1|15638|15637|15636.5|15635.5|298
1630592820000|2021-09-02 14:27:00|15637|15636|15635.9|15634.9|15637.7|15636.7|15635.5|15634.5|239
1630592830000|2021-09-02 14:27:10|15636.2|15635.2|15635.5|15634.5|15636.9|15635.9|15635|15634|162
1630592840000|2021-09-02 14:27:20|15635.6|15634.6|15633.9|15632.9|15635.6|15634.6|15633.9|15632.9|168
1630592850000|2021-09-02 14:27:30|15633.7|15632.7|15636.4|15635.4|15637|15636|15633.7|15632.7|116
1630592860000|2021-09-02 14:27:40|15636.5|15635.5|15635.4|15634.4|15637.1|15636.1|15635|15634|134
1630592870000|2021-09-02 14:27:50|15635.2|15634.2|15635.6|15634.6|15636|15635|15634.7|15633.7|93
1630592880000|2021-09-02 14:28:00|15635.9|15634.9|15635.4|15634.4|15635.9|15634.9|15634|15633|161
1630592890000|2021-09-02 14:28:10|15635.2|15634.2|15635.2|15634.2|15636|15635|15634.5|15633.5|102
1630592900000|2021-09-02 14:28:20|15635.1|15634.1|15635.7|15634.7|15635.9|15634.9|15634.2|15633.2|86
1630592910000|2021-09-02 14:28:30|15635.9|15634.9|15635.6|15634.6|15637|15636|15635.2|15634.2|85
1630592920000|2021-09-02 14:28:40|15635.5|15634.5|15637.1|15636.1|15639.5|15638.5|15635.2|15634.2|314
1630592930000|2021-09-02 14:28:50|15637|15636|15636.5|15635.5|15637.2|15636.2|15636.5|15635.5|84
1630592940000|2021-09-02 14:29:00|15636.1|15635.1|15637.1|15636.1|15637.5|15636.5|15636.1|15635.1|140
1630592950000|2021-09-02 14:29:10|15637.2|15636.2|15634.4|15633.4|15637.7|15636.7|15633|15632|335
1630592960000|2021-09-02 14:29:20|15634.2|15633.2|15636.4|15635.4|15637.1|15636.1|15634.2|15633.2|124
1630592970000|2021-09-02 14:29:30|15636.5|15635.5|15637.4|15636.4|15638.1|15637.1|15636.2|15635.2|114
1630592980000|2021-09-02 14:29:40|15637.2|15636.2|15635.1|15634.1|15637.4|15636.4|15634.6|15633.6|172
1630592990000|2021-09-02 14:29:50|15635|15634|15635.6|15634.6|15636|15635|15634.1|15633.1|124
1630593000000|2021-09-02 14:30:00|15635.7|15634.7|15632.1|15631.1|15635.7|15634.7|15631.6|15630.6|283
1630593010000|2021-09-02 14:30:10|15632|15631|15631.2|15630.2|15632.1|15631.1|15630.5|15629.5|230
1630593020000|2021-09-02 14:30:20|15631.4|15630.4|15633.5|15632.5|15634.7|15633.7|15631.2|15630.2|208
1630593030000|2021-09-02 14:30:30|15633.4|15632.4|15634.6|15633.6|15634.7|15633.7|15632.4|15631.4|302
1630593040000|2021-09-02 14:30:40|15635.2|15634.2|15636.7|15635.7|15636.7|15635.7|15634|15633|238
1630593050000|2021-09-02 14:30:50|15636.4|15635.4|15636.1|15635.1|15637.2|15636.2|15635.5|15634.5|189
1630593060000|2021-09-02 14:31:00|15636|15635|15633.7|15632.7|15636.2|15635.2|15633.2|15632.2|343
1630593070000|2021-09-02 14:31:10|15633.9|15632.9|15630.9|15629.9|15634|15633|15630.5|15629.5|240
1630593080000|2021-09-02 14:31:20|15630.7|15629.7|15633|15632|15633.5|15632.5|15629.9|15628.9|176
1630593090000|2021-09-02 14:31:30|15632.9|15631.9|15636.1|15635.1|15636.5|15635.5|15632.6|15631.6|289
1630593100000|2021-09-02 14:31:40|15636|15635|15636.1|15635.1|15637.6|15636.6|15635.7|15634.7|167
1630593110000|2021-09-02 14:31:50|15636|15635|15636.7|15635.7|15637.6|15636.6|15634.5|15633.5|164
1630593120000|2021-09-02 14:32:00|15636.6|15635.6|15638.9|15637.9|15639.2|15638.2|15636.6|15635.6|165
1630593130000|2021-09-02 14:32:10|15638.7|15637.7|15635.2|15634.2|15639.1|15638.1|15635.1|15634.1|287
1630593140000|2021-09-02 14:32:20|15635.1|15634.1|15633.1|15632.1|15635.5|15634.5|15632.7|15631.7|211
1630593150000|2021-09-02 14:32:30|15633|15632|15632.7|15631.7|15634.2|15633.2|15631.7|15630.7|293
1630593160000|2021-09-02 14:32:40|15632.6|15631.6|15634|15633|15634.5|15633.5|15631.5|15630.5|190
1630593170000|2021-09-02 14:32:50|15633.9|15632.9|15634.2|15633.2|15635.1|15634.1|15631.9|15630.9|115
1630593180000|2021-09-02 14:33:00|15634.1|15633.1|15635.1|15634.1|15635.1|15634.1|15633|15632|199
1630593190000|2021-09-02 14:33:10|15635.2|15634.2|15635.2|15634.2|15636.5|15635.5|15633.9|15632.9|171
1630593200000|2021-09-02 14:33:20|15635.5|15634.5|15634.7|15633.7|15635.5|15634.5|15634.2|15633.2|130
1630593210000|2021-09-02 14:33:30|15634.9|15633.9|15634.9|15633.9|15635.7|15634.7|15634.2|15633.2|67
1630593220000|2021-09-02 14:33:40|15635|15634|15635.2|15634.2|15636.2|15635.2|15634.5|15633.5|86
1630593230000|2021-09-02 14:33:50|15635.1|15634.1|15636.6|15635.6|15636.9|15635.9|15634.5|15633.5|202
1630593240000|2021-09-02 14:34:00|15636.5|15635.5|15637.1|15636.1|15637.1|15636.1|15633.6|15632.6|184
1630593250000|2021-09-02 14:34:10|15637.2|15636.2|15637.6|15636.6|15639.5|15638.5|15637.2|15636.2|309
1630593260000|2021-09-02 14:34:20|15637.2|15636.2|15638.9|15637.9|15639|15638|15637|15636|100
1630593270000|2021-09-02 14:34:30|15639|15638|15640.2|15639.2|15641.2|15640.2|15638|15637|344
1630593280000|2021-09-02 14:34:40|15639.5|15638.5|15640.6|15639.6|15641.1|15640.1|15639.2|15638.2|201
1630593290000|2021-09-02 14:34:50|15640.5|15639.5|15640.2|15639.2|15641.7|15640.7|15640.1|15639.1|309
1630593300000|2021-09-02 14:35:00|15640.4|15639.4|15640.5|15639.5|15641.5|15640.5|15639.9|15638.9|363
1630593310000|2021-09-02 14:35:10|15640.7|15639.7|15639|15638|15641.1|15640.1|15638.7|15637.7|134
1630593320000|2021-09-02 14:35:20|15638.9|15637.9|15638.2|15637.2|15639.2|15638.2|15636.7|15635.7|250
1630593330000|2021-09-02 14:35:30|15638.7|15637.7|15638.2|15637.2|15639.9|15638.9|15637.7|15636.7|118
1630593340000|2021-09-02 14:35:40|15638.4|15637.4|15638.7|15637.7|15639.2|15638.2|15638|15637|76
1630593350000|2021-09-02 14:35:50|15639|15638|15638.6|15637.6|15639.7|15638.7|15637.6|15636.6|264
1630593360000|2021-09-02 14:36:00|15638.5|15637.5|15638.5|15637.5|15639.2|15638.2|15637.7|15636.7|102
1630593370000|2021-09-02 14:36:10|15638.7|15637.7|15639.4|15638.4|15642.2|15641.2|15638.4|15637.4|259
1630593380000|2021-09-02 14:36:20|15639.7|15638.7|15640.1|15639.1|15640.4|15639.4|15638.4|15637.4|119
1630593390000|2021-09-02 14:36:30|15640.2|15639.2|15642.1|15641.1|15642.2|15641.2|15639.5|15638.5|128
1630593400000|2021-09-02 14:36:40|15642.2|15641.2|15640.7|15639.7|15642.5|15641.5|15639.7|15638.7|177
1630593410000|2021-09-02 14:36:50|15640.6|15639.6|15639.2|15638.2|15641.4|15640.4|15639.2|15638.2|117
1630593420000|2021-09-02 14:37:00|15639.4|15638.4|15638|15637|15639.6|15638.6|15638|15637|141
1630593430000|2021-09-02 14:37:10|15638.4|15637.4|15636.5|15635.5|15638.6|15637.6|15635.5|15634.5|291
1630593440000|2021-09-02 14:37:20|15636.6|15635.6|15634.7|15633.7|15636.7|15635.7|15634.5|15633.5|202
1630593450000|2021-09-02 14:37:30|15634.6|15633.6|15635.9|15634.9|15635.9|15634.9|15633.7|15632.7|234
1630593460000|2021-09-02 14:37:40|15636|15635|15636.1|15635.1|15637.6|15636.6|15635|15634|125
1630593470000|2021-09-02 14:37:50|15636|15635|15636.6|15635.6|15636.7|15635.7|15635.5|15634.5|72
1630593480000|2021-09-02 14:38:00|15636.5|15635.5|15635.5|15634.5|15636.9|15635.9|15634.7|15633.7|108
1630593490000|2021-09-02 14:38:10|15635.4|15634.4|15635.4|15634.4|15636.4|15635.4|15633|15632|209
1630593500000|2021-09-02 14:38:20|15635.5|15634.5|15633.7|15632.7|15635.5|15634.5|15633.4|15632.4|88
1630593510000|2021-09-02 14:38:30|15633.6|15632.6|15631.4|15630.4|15634.2|15633.2|15630.5|15629.5|313
1630593520000|2021-09-02 14:38:40|15631.5|15630.5|15633.6|15632.6|15634|15633|15631.5|15630.5|265
1630593530000|2021-09-02 14:38:50|15633.7|15632.7|15633.1|15632.1|15634.7|15633.7|15632.6|15631.6|139
1630593540000|2021-09-02 14:39:00|15632.9|15631.9|15627.9|15626.9|15632.9|15631.9|15626.6|15625.6|604
1630593550000|2021-09-02 14:39:10|15627.7|15626.7|15627.1|15626.1|15628.5|15627.5|15626.4|15625.4|262
1630593560000|2021-09-02 14:39:20|15627|15626|15629.1|15628.1|15629.7|15628.7|15624.2|15623.2|340
1630593570000|2021-09-02 14:39:30|15629.2|15628.2|15629.1|15628.1|15630|15629|15628|15627|184
1630593580000|2021-09-02 14:39:40|15629|15628|15631.9|15630.9|15632.5|15631.5|15628.6|15627.6|314
1630593590000|2021-09-02 14:39:50|15632|15631|15630.7|15629.7|15632.5|15631.5|15630.2|15629.2|92
1630593600000|2021-09-02 14:40:00|15631.7|15630.7|15632.1|15631.1|15632.2|15631.2|15630.1|15629.1|182
1630593610000|2021-09-02 14:40:10|15632.2|15631.2|15631.7|15630.7|15634.1|15633.1|15631.4|15630.4|259
1630593620000|2021-09-02 14:40:20|15631.6|15630.6|15630.5|15629.5|15632.2|15631.2|15630.5|15629.5|162
1630593630000|2021-09-02 14:40:30|15630.2|15629.2|15632.1|15631.1|15632.2|15631.2|15630.2|15629.2|189
1630593640000|2021-09-02 14:40:40|15632|15631|15629.1|15628.1|15632.6|15631.6|15629.1|15628.1|187
1630593650000|2021-09-02 14:40:50|15629|15628|15629.2|15628.2|15629.9|15628.9|15628.6|15627.6|166
1630593660000|2021-09-02 14:41:00|15629.1|15628.1|15630.9|15629.9|15631.5|15630.5|15627.7|15626.7|288
1630593670000|2021-09-02 14:41:10|15630.7|15629.7|15631.5|15630.5|15631.5|15630.5|15629.5|15628.5|97
1630593680000|2021-09-02 14:41:20|15631.4|15630.4|15630.5|15629.5|15633.4|15632.4|15630.5|15629.5|219
1630593690000|2021-09-02 14:41:30|15630.6|15629.6|15631.5|15630.5|15631.5|15630.5|15630.1|15629.1|59
1630593700000|2021-09-02 14:41:40|15631.9|15630.9|15631.4|15630.4|15632.4|15631.4|15630.9|15629.9|87
1630593710000|2021-09-02 14:41:50|15631.6|15630.6|15631.9|15630.9|15632.9|15631.9|15631|15630|97
1630593720000|2021-09-02 14:42:00|15632.6|15631.6|15630.9|15629.9|15633.2|15632.2|15630.4|15629.4|136
1630593730000|2021-09-02 14:42:10|15631|15630|15628.7|15627.7|15631|15630|15628.5|15627.5|95
1630593740000|2021-09-02 14:42:20|15628.5|15627.5|15629.6|15628.6|15629.7|15628.7|15628.2|15627.2|84
1630593750000|2021-09-02 14:42:30|15629.7|15628.7|15629.6|15628.6|15631.1|15630.1|15629.2|15628.2|89
1630593760000|2021-09-02 14:42:40|15629.7|15628.7|15629.5|15628.5|15630.7|15629.7|15629.2|15628.2|66
1630593770000|2021-09-02 14:42:50|15629.7|15628.7|15629.9|15628.9|15630.5|15629.5|15628.9|15627.9|112
1630593780000|2021-09-02 14:43:00|15630|15629|15629.6|15628.6|15631.2|15630.2|15628.5|15627.5|155
1630593790000|2021-09-02 14:43:10|15629.5|15628.5|15632.4|15631.4|15633.1|15632.1|15629.5|15628.5|188
1630593800000|2021-09-02 14:43:20|15632.9|15631.9|15629.5|15628.5|15633.2|15632.2|15629.5|15628.5|170
1630593810000|2021-09-02 14:43:30|15629.4|15628.4|15629.5|15628.5|15629.7|15628.7|15628|15627|162
1630593820000|2021-09-02 14:43:40|15629.6|15628.6|15631.9|15630.9|15632.7|15631.7|15628.7|15627.7|155
1630593830000|2021-09-02 14:43:50|15631.7|15630.7|15632.4|15631.4|15632.4|15631.4|15631.2|15630.2|30
1630593840000|2021-09-02 14:44:00|15632.5|15631.5|15632.1|15631.1|15632.7|15631.7|15630.2|15629.2|154
1630593850000|2021-09-02 14:44:10|15632|15631|15635.7|15634.7|15636.1|15635.1|15631.2|15630.2|306
1630593860000|2021-09-02 14:44:20|15635.5|15634.5|15634.9|15633.9|15635.9|15634.9|15634.2|15633.2|121
1630593870000|2021-09-02 14:44:30|15634.7|15633.7|15638|15637|15638|15637|15634.7|15633.7|251
1630593880000|2021-09-02 14:44:40|15638.2|15637.2|15639.4|15638.4|15640.5|15639.5|15638.1|15637.1|269
1630593890000|2021-09-02 14:44:50|15639.2|15638.2|15639.2|15638.2|15640.2|15639.2|15639|15638|158
1630593900000|2021-09-02 14:45:00|15639.4|15638.4|15638.6|15637.6|15640|15639|15638|15637|203
1630593910000|2021-09-02 14:45:10|15638.7|15637.7|15636.9|15635.9|15638.7|15637.7|15636.5|15635.5|227
1630593920000|2021-09-02 14:45:20|15636.5|15635.5|15639.4|15638.4|15640|15639|15636.5|15635.5|206
1630593930000|2021-09-02 14:45:30|15639.5|15638.5|15641.7|15640.7|15641.7|15640.7|15639.4|15638.4|231
1630593940000|2021-09-02 14:45:40|15641.9|15640.9|15641.7|15640.7|15643.5|15642.5|15641.2|15640.2|423
1630593950000|2021-09-02 14:45:50|15641.9|15640.9|15643.2|15642.2|15643.6|15642.6|15641.6|15640.6|162
1630593960000|2021-09-02 14:46:00|15643.4|15642.4|15645.9|15644.9|15646.4|15645.4|15643.4|15642.4|424
1630593970000|2021-09-02 14:46:10|15645.7|15644.7|15646.1|15645.1|15647.4|15646.4|15645|15644|354
1630593980000|2021-09-02 14:46:20|15646.2|15645.2|15646.7|15645.7|15646.7|15645.7|15645.5|15644.5|123
1630593990000|2021-09-02 14:46:30|15646.6|15645.6|15645.7|15644.7|15647.2|15646.2|15645|15644|196
1630594000000|2021-09-02 14:46:40|15645.6|15644.6|15645.7|15644.7|15647|15646|15645.1|15644.1|152
1630594010000|2021-09-02 14:46:50|15646.2|15645.2|15647.1|15646.1|15647.5|15646.5|15646.2|15645.2|174
1630594020000|2021-09-02 14:47:00|15647.2|15646.2|15646.4|15645.4|15647.5|15646.5|15646.1|15645.1|181
1630594030000|2021-09-02 14:47:10|15646.2|15645.2|15646.9|15645.9|15647|15646|15645.4|15644.4|368
1630594040000|2021-09-02 14:47:20|15646.7|15645.7|15646|15645|15647.5|15646.5|15646|15645|107
1630594050000|2021-09-02 14:47:30|15645.7|15644.7|15644.2|15643.2|15646.2|15645.2|15644.2|15643.2|242
1630594060000|2021-09-02 14:47:40|15644|15643|15643.2|15642.2|15645|15644|15643|15642|361
1630594070000|2021-09-02 14:47:50|15643.4|15642.4|15643|15642|15644.1|15643.1|15643|15642|302
1630594080000|2021-09-02 14:48:00|15642.9|15641.9|15641.2|15640.2|15643.9|15642.9|15640.6|15639.6|277
1630594090000|2021-09-02 14:48:10|15641.1|15640.1|15643.4|15642.4|15643.6|15642.6|15640.9|15639.9|129
1630594100000|2021-09-02 14:48:20|15643.2|15642.2|15643|15642|15644|15643|15642.6|15641.6|97
1630594110000|2021-09-02 14:48:30|15643.2|15642.2|15644.7|15643.7|15645.4|15644.4|15643|15642|165
1630594120000|2021-09-02 14:48:40|15644.6|15643.6|15644|15643|15645.2|15644.2|15643.2|15642.2|107
1630594130000|2021-09-02 14:48:50|15644.1|15643.1|15645.5|15644.5|15645.5|15644.5|15643.5|15642.5|167
1630594140000|2021-09-02 14:49:00|15645.4|15644.4|15645.2|15644.2|15646.7|15645.7|15644.9|15643.9|241
1630594150000|2021-09-02 14:49:10|15645.4|15644.4|15645.6|15644.6|15646|15645|15645.1|15644.1|92
1630594160000|2021-09-02 14:49:20|15645.5|15644.5|15645.1|15644.1|15646.5|15645.5|15645.1|15644.1|83
1630594170000|2021-09-02 14:49:30|15645.2|15644.2|15646.2|15645.2|15646.2|15645.2|15645|15644|89
1630594180000|2021-09-02 14:49:40|15646.1|15645.1|15645.9|15644.9|15646.2|15645.2|15644.5|15643.5|144
1630594190000|2021-09-02 14:49:50|15646|15645|15647|15646|15647.2|15646.2|15646|15645|125
1630594200000|2021-09-02 14:50:00|15647.5|15646.5|15645.7|15644.7|15647.7|15646.7|15645|15644|196
1630594210000|2021-09-02 14:50:10|15645.6|15644.6|15644.5|15643.5|15645.6|15644.6|15643.9|15642.9|138
1630594220000|2021-09-02 14:50:20|15644.6|15643.6|15645.9|15644.9|15646.5|15645.5|15644.6|15643.6|74
1630594230000|2021-09-02 14:50:30|15646|15645|15646.2|15645.2|15646.4|15645.4|15645.2|15644.2|88
1630594240000|2021-09-02 14:50:40|15646.1|15645.1|15646|15645|15646.4|15645.4|15645.5|15644.5|38
1630594250000|2021-09-02 14:50:50|15645.7|15644.7|15646|15645|15646.2|15645.2|15645.4|15644.4|114
1630594260000|2021-09-02 14:51:00|15645.9|15644.9|15646.2|15645.2|15646.5|15645.5|15645.5|15644.5|101
1630594270000|2021-09-02 14:51:10|15646|15645|15647.5|15646.5|15647.5|15646.5|15645.7|15644.7|156
1630594280000|2021-09-02 14:51:20|15647.6|15646.6|15647.5|15646.5|15648.5|15647.5|15646.1|15645.1|321
1630594290000|2021-09-02 14:51:30|15647.2|15646.2|15647.1|15646.1|15648.5|15647.5|15647|15646|131
1630594300000|2021-09-02 14:51:40|15647|15646|15647.7|15646.7|15648.5|15647.5|15647|15646|93
1630594310000|2021-09-02 14:51:50|15647.6|15646.6|15646.5|15645.5|15648|15647|15646.4|15645.4|113
1630594320000|2021-09-02 14:52:00|15646.6|15645.6|15646.5|15645.5|15647.1|15646.1|15646|15645|120
1630594330000|2021-09-02 14:52:10|15646.4|15645.4|15647|15646|15647.2|15646.2|15645.5|15644.5|131
1630594340000|2021-09-02 14:52:20|15647.2|15646.2|15646.7|15645.7|15647.4|15646.4|15646.5|15645.5|70
1630594350000|2021-09-02 14:52:30|15646.6|15645.6|15646.9|15645.9|15647.5|15646.5|15646.4|15645.4|132
1630594360000|2021-09-02 14:52:40|15647|15646|15647.5|15646.5|15647.6|15646.6|15646.7|15645.7|60
1630594370000|2021-09-02 14:52:50|15647.6|15646.6|15648.6|15647.6|15648.7|15647.7|15647.5|15646.5|107
1630594380000|2021-09-02 14:53:00|15648.7|15647.7|15649.4|15648.4|15649.6|15648.6|15648.1|15647.1|256
1630594390000|2021-09-02 14:53:10|15649.2|15648.2|15649|15648|15649.5|15648.5|15647.7|15646.7|204
1630594400000|2021-09-02 14:53:20|15649.1|15648.1|15649.9|15648.9|15650.2|15649.2|15648.7|15647.7|258
1630594410000|2021-09-02 14:53:30|15650|15649|15650.2|15649.2|15650.7|15649.7|15649.7|15648.7|160
1630594420000|2021-09-02 14:53:40|15650.4|15649.4|15648.7|15647.7|15650.5|15649.5|15648.7|15647.7|145
1630594430000|2021-09-02 14:53:50|15648.6|15647.6|15646.5|15645.5|15649.1|15648.1|15646.5|15645.5|274
1630594440000|2021-09-02 14:54:00|15646.4|15645.4|15647|15646|15647.5|15646.5|15646.4|15645.4|78
1630594450000|2021-09-02 14:54:10|15647.1|15646.1|15647.5|15646.5|15647.5|15646.5|15646.5|15645.5|139
1630594460000|2021-09-02 14:54:20|15647.6|15646.6|15647.6|15646.6|15648.1|15647.1|15647|15646|106
1630594470000|2021-09-02 14:54:30|15647.7|15646.7|15647|15646|15647.7|15646.7|15646.7|15645.7|57
1630594480000|2021-09-02 14:54:40|15647.1|15646.1|15646.1|15645.1|15647.2|15646.2|15645.7|15644.7|102
1630594490000|2021-09-02 14:54:50|15646.2|15645.2|15646.5|15645.5|15646.5|15645.5|15645.5|15644.5|189
1630594500000|2021-09-02 14:55:00|15646.2|15645.2|15645.7|15644.7|15646.7|15645.7|15645.6|15644.6|196
1630594510000|2021-09-02 14:55:10|15645.6|15644.6|15645.9|15644.9|15646.2|15645.2|15644.6|15643.6|224
1630594520000|2021-09-02 14:55:20|15645.7|15644.7|15645.4|15644.4|15646.5|15645.5|15644.6|15643.6|164
1630594530000|2021-09-02 14:55:30|15645.2|15644.2|15645.2|15644.2|15645.5|15644.5|15644.6|15643.6|98
1630594540000|2021-09-02 14:55:40|15645.4|15644.4|15645.7|15644.7|15646.5|15645.5|15645.1|15644.1|109
1630594550000|2021-09-02 14:55:50|15645.6|15644.6|15646.6|15645.6|15646.7|15645.7|15645.6|15644.6|30
1630594560000|2021-09-02 14:56:00|15646.5|15645.5|15647.1|15646.1|15648|15647|15646.2|15645.2|149
1630594570000|2021-09-02 14:56:10|15647.2|15646.2|15647.1|15646.1|15647.7|15646.7|15647|15646|74
1630594580000|2021-09-02 14:56:20|15647|15646|15649.1|15648.1|15649.5|15648.5|15646.9|15645.9|186
1630594590000|2021-09-02 14:56:30|15649.2|15648.2|15648.9|15647.9|15650|15649|15648.7|15647.7|137
1630594600000|2021-09-02 14:56:40|15648.7|15647.7|15648.2|15647.2|15649.2|15648.2|15647.4|15646.4|117
1630594610000|2021-09-02 14:56:50|15648.1|15647.1|15649.1|15648.1|15649.1|15648.1|15648|15647|80
1630594620000|2021-09-02 14:57:00|15649|15648|15647.5|15646.5|15649.1|15648.1|15647.4|15646.4|56
1630594630000|2021-09-02 14:57:10|15647.6|15646.6|15647.2|15646.2|15647.7|15646.7|15647|15646|57
1630594640000|2021-09-02 14:57:20|15647.4|15646.4|15646.5|15645.5|15647.7|15646.7|15646.5|15645.5|79
1630594650000|2021-09-02 14:57:30|15646.4|15645.4|15646|15645|15646.7|15645.7|15645.7|15644.7|83
1630594660000|2021-09-02 14:57:40|15646.1|15645.1|15645.9|15644.9|15646.2|15645.2|15645.5|15644.5|71
1630594670000|2021-09-02 14:57:50|15646|15645|15647.2|15646.2|15648|15647|15646|15645|187
1630594680000|2021-09-02 14:58:00|15647.1|15646.1|15644.9|15643.9|15647.1|15646.1|15644.7|15643.7|121
1630594690000|2021-09-02 14:58:10|15645|15644|15645.7|15644.7|15645.7|15644.7|15644.2|15643.2|152
1630594700000|2021-09-02 14:58:20|15645.6|15644.6|15644.2|15643.2|15645.7|15644.7|15643.5|15642.5|217
1630594710000|2021-09-02 14:58:30|15644.1|15643.1|15643.9|15642.9|15644.5|15643.5|15642.7|15641.7|135
1630594720000|2021-09-02 14:58:40|15643.7|15642.7|15643.1|15642.1|15644.2|15643.2|15643.1|15642.1|97
1630594730000|2021-09-02 14:58:50|15643.2|15642.2|15643.6|15642.6|15643.9|15642.9|15642.6|15641.6|103
1630594740000|2021-09-02 14:59:00|15643.7|15642.7|15643.5|15642.5|15644.5|15643.5|15643.1|15642.1|142
1630594750000|2021-09-02 14:59:10|15643.6|15642.6|15643.4|15642.4|15644|15643|15643|15642|117
1630594760000|2021-09-02 14:59:20|15643.2|15642.2|15643.2|15642.2|15643.7|15642.7|15642.7|15641.7|85
1630594770000|2021-09-02 14:59:30|15643.1|15642.1|15642.9|15641.9|15643.2|15642.2|15642.5|15641.5|82
1630594780000|2021-09-02 14:59:40|15643|15642|15645|15644|15645|15644|15642.7|15641.7|162
1630594790000|2021-09-02 14:59:50|15644.9|15643.9|15645|15644|15646|15645|15644.4|15643.4|133
1630594800000|2021-09-02 15:00:00|15645.1|15644.1|15644.5|15643.5|15647.2|15646.2|15644.1|15643.1|234
1630594810000|2021-09-02 15:00:10|15644.4|15643.4|15643.7|15642.7|15646.7|15645.7|15643.7|15642.7|193
1630594820000|2021-09-02 15:00:20|15643.6|15642.6|15644.4|15643.4|15645.6|15644.6|15643|15642|120
1630594830000|2021-09-02 15:00:30|15644.2|15643.2|15644.4|15643.4|15645.5|15644.5|15643.2|15642.2|62
1630594840000|2021-09-02 15:00:40|15644.2|15643.2|15643.2|15642.2|15644.7|15643.7|15643.1|15642.1|61
1630594850000|2021-09-02 15:00:50|15643.1|15642.1|15640.2|15639.2|15643.5|15642.5|15640.2|15639.2|309
1630594860000|2021-09-02 15:01:00|15640.1|15639.1|15641.9|15640.9|15642.5|15641.5|15640.1|15639.1|174
1630594870000|2021-09-02 15:01:10|15642|15641|15639.7|15638.7|15642.4|15641.4|15639.7|15638.7|170
1630594880000|2021-09-02 15:01:20|15639.9|15638.9|15642.5|15641.5|15643.7|15642.7|15639.9|15638.9|206
1630594890000|2021-09-02 15:01:30|15642.6|15641.6|15643.7|15642.7|15644.9|15643.9|15642.6|15641.6|125
1630594900000|2021-09-02 15:01:40|15643.9|15642.9|15644.1|15643.1|15645.1|15644.1|15643.5|15642.5|125
1630594910000|2021-09-02 15:01:50|15644|15643|15644.7|15643.7|15644.7|15643.7|15643.7|15642.7|75
1630594920000|2021-09-02 15:02:00|15644.9|15643.9|15644.7|15643.7|15646.4|15645.4|15644.5|15643.5|166
1630594930000|2021-09-02 15:02:10|15644.9|15643.9|15643.4|15642.4|15645.5|15644.5|15643|15642|93
1630594940000|2021-09-02 15:02:20|15643.2|15642.2|15642.9|15641.9|15643.9|15642.9|15642.1|15641.1|70
1630594950000|2021-09-02 15:02:30|15643|15642|15641.1|15640.1|15643.2|15642.2|15640.7|15639.7|102
1630594960000|2021-09-02 15:02:40|15641|15640|15641.2|15640.2|15641.2|15640.2|15640.4|15639.4|99
1630594970000|2021-09-02 15:02:50|15641.1|15640.1|15640.2|15639.2|15641.2|15640.2|15640|15639|101
1630594980000|2021-09-02 15:03:00|15640.1|15639.1|15638.9|15637.9|15640.2|15639.2|15638.5|15637.5|279
1630594990000|2021-09-02 15:03:10|15638.7|15637.7|15639.9|15638.9|15640.5|15639.5|15638.7|15637.7|87
1630595000000|2021-09-02 15:03:20|15640|15639|15639.7|15638.7|15640|15639|15638.4|15637.4|109
1630595010000|2021-09-02 15:03:30|15639.9|15638.9|15639.6|15638.6|15640|15639|15639.4|15638.4|65
1630595020000|2021-09-02 15:03:40|15639.5|15638.5|15639.6|15638.6|15640.1|15639.1|15639.1|15638.1|52
1630595030000|2021-09-02 15:03:50|15639.7|15638.7|15642.6|15641.6|15643|15642|15639.6|15638.6|227
1630595040000|2021-09-02 15:04:00|15642.5|15641.5|15642.2|15641.2|15642.9|15641.9|15641.2|15640.2|147
1630595050000|2021-09-02 15:04:10|15642.1|15641.1|15642.7|15641.7|15643.2|15642.2|15641.6|15640.6|140
1630595060000|2021-09-02 15:04:20|15642.9|15641.9|15640.4|15639.4|15642.9|15641.9|15639.9|15638.9|96
1630595070000|2021-09-02 15:04:30|15640.2|15639.2|15639.6|15638.6|15640.6|15639.6|15639.2|15638.2|81
1630595080000|2021-09-02 15:04:40|15639.7|15638.7|15639.6|15638.6|15640.4|15639.4|15639.2|15638.2|55
1630595090000|2021-09-02 15:04:50|15639.5|15638.5|15638.7|15637.7|15640.2|15639.2|15638.7|15637.7|87
1630595100000|2021-09-02 15:05:00|15638.9|15637.9|15638.2|15637.2|15639.4|15638.4|15635.9|15634.9|449
1630595110000|2021-09-02 15:05:10|15638.1|15637.1|15636.4|15635.4|15638.5|15637.5|15635.5|15634.5|162
1630595120000|2021-09-02 15:05:20|15636.5|15635.5|15633.7|15632.7|15637|15636|15633.7|15632.7|195
1630595130000|2021-09-02 15:05:30|15633.9|15632.9|15632.7|15631.7|15634|15633|15632.2|15631.2|307
1630595140000|2021-09-02 15:05:40|15632.6|15631.6|15634.2|15633.2|15634.6|15633.6|15632.6|15631.6|225
1630595150000|2021-09-02 15:05:50|15634.1|15633.1|15634.1|15633.1|15635.1|15634.1|15634|15633|76
1630595160000|2021-09-02 15:06:00|15634.2|15633.2|15635|15634|15635|15634|15633.7|15632.7|91
1630595170000|2021-09-02 15:06:10|15634.9|15633.9|15633.6|15632.6|15635.1|15634.1|15633.5|15632.5|91
1630595180000|2021-09-02 15:06:20|15633.7|15632.7|15632.2|15631.2|15634|15633|15631.2|15630.2|262
1630595190000|2021-09-02 15:06:30|15632.1|15631.1|15632.4|15631.4|15632.4|15631.4|15631.1|15630.1|175
1630595200000|2021-09-02 15:06:40|15632.5|15631.5|15633.6|15632.6|15633.7|15632.7|15632.2|15631.2|114
1630595210000|2021-09-02 15:06:50|15633.5|15632.5|15634.9|15633.9|15635|15634|15633.1|15632.1|141
1630595220000|2021-09-02 15:07:00|15635|15634|15633.5|15632.5|15635.2|15634.2|15633.1|15632.1|124
1630595230000|2021-09-02 15:07:10|15633.6|15632.6|15632.4|15631.4|15633.7|15632.7|15632|15631|76
1630595240000|2021-09-02 15:07:20|15632.2|15631.2|15631.6|15630.6|15632.5|15631.5|15631.5|15630.5|63
1630595250000|2021-09-02 15:07:30|15631.5|15630.5|15630.6|15629.6|15632|15631|15630.4|15629.4|146
1630595260000|2021-09-02 15:07:40|15630.7|15629.7|15630.7|15629.7|15632|15631|15630.6|15629.6|94
1630595270000|2021-09-02 15:07:50|15630.4|15629.4|15630.9|15629.9|15631.2|15630.2|15629.5|15628.5|179
1630595280000|2021-09-02 15:08:00|15630.7|15629.7|15628.5|15627.5|15630.7|15629.7|15628|15627|197
1630595290000|2021-09-02 15:08:10|15628.4|15627.4|15626.7|15625.7|15628.4|15627.4|15625.5|15624.5|479
1630595300000|2021-09-02 15:08:20|15626.6|15625.6|15625.9|15624.9|15627.1|15626.1|15625.5|15624.5|224
1630595310000|2021-09-02 15:08:30|15626|15625|15623|15622|15626|15625|15623|15622|351
1630595320000|2021-09-02 15:08:40|15623.1|15622.1|15624.4|15623.4|15624.5|15623.5|15623|15622|163
1630595330000|2021-09-02 15:08:50|15624.5|15623.5|15625|15624|15625|15624|15623.7|15622.7|121
1630595340000|2021-09-02 15:09:00|15625.1|15624.1|15623|15622|15625.1|15624.1|15622.4|15621.4|231
1630595350000|2021-09-02 15:09:10|15622.7|15621.7|15624.2|15623.2|15624.2|15623.2|15621.7|15620.7|253
1630595360000|2021-09-02 15:09:20|15624.1|15623.1|15622.4|15621.4|15624.1|15623.1|15622.4|15621.4|106
1630595370000|2021-09-02 15:09:30|15622.5|15621.5|15621.2|15620.2|15622.7|15621.7|15621.2|15620.2|132
1630595380000|2021-09-02 15:09:40|15621.1|15620.1|15623.4|15622.4|15623.4|15622.4|15621.1|15620.1|163
1630595390000|2021-09-02 15:09:50|15623.2|15622.2|15622.9|15621.9|15624.2|15623.2|15622.2|15621.2|199
1630595400000|2021-09-02 15:10:00|15623.1|15622.1|15623.2|15622.2|15623.9|15622.9|15622.1|15621.1|131
1630595410000|2021-09-02 15:10:10|15623.5|15622.5|15625.7|15624.7|15625.7|15624.7|15622.7|15621.7|278
1630595420000|2021-09-02 15:10:20|15626|15625|15628.5|15627.5|15628.5|15627.5|15626|15625|481
1630595430000|2021-09-02 15:10:30|15628.4|15627.4|15630.2|15629.2|15630.7|15629.7|15628|15627|421
1630595440000|2021-09-02 15:10:40|15630.4|15629.4|15630.5|15629.5|15630.7|15629.7|15629.1|15628.1|161
1630595450000|2021-09-02 15:10:50|15631|15630|15630|15629|15631.2|15630.2|15629.5|15628.5|236
1630595460000|2021-09-02 15:11:00|15630.1|15629.1|15629.4|15628.4|15630.6|15629.6|15628.2|15627.2|203
1630595470000|2021-09-02 15:11:10|15629.6|15628.6|15629.7|15628.7|15629.7|15628.7|15628.7|15627.7|122
1630595480000|2021-09-02 15:11:20|15630.4|15629.4|15632|15631|15632.7|15631.7|15630.4|15629.4|348
1630595490000|2021-09-02 15:11:30|15632.2|15631.2|15632.2|15631.2|15632.5|15631.5|15631.5|15630.5|217
1630595500000|2021-09-02 15:11:40|15632.4|15631.4|15631.2|15630.2|15632.5|15631.5|15630.7|15629.7|115
1630595510000|2021-09-02 15:11:50|15631.4|15630.4|15633.6|15632.6|15634.2|15633.2|15631.2|15630.2|229
1630595520000|2021-09-02 15:12:00|15633.5|15632.5|15633|15632|15634.7|15633.7|15632.6|15631.6|229
1630595530000|2021-09-02 15:12:10|15633.1|15632.1|15633.6|15632.6|15634|15633|15633.1|15632.1|154
1630595540000|2021-09-02 15:12:20|15633.5|15632.5|15633.7|15632.7|15634.4|15633.4|15633.5|15632.5|91
1630595550000|2021-09-02 15:12:30|15633.9|15632.9|15633.9|15632.9|15634.7|15633.7|15633.5|15632.5|91
1630595560000|2021-09-02 15:12:40|15633.7|15632.7|15634.4|15633.4|15634.7|15633.7|15633|15632|62
1630595570000|2021-09-02 15:12:50|15634.5|15633.5|15633|15632|15634.6|15633.6|15632.7|15631.7|54
1630595580000|2021-09-02 15:13:00|15633.1|15632.1|15632.7|15631.7|15633.2|15632.2|15632|15631|111
1630595590000|2021-09-02 15:13:10|15632.9|15631.9|15635|15634|15635.5|15634.5|15632.9|15631.9|137
1630595600000|2021-09-02 15:13:20|15635.1|15634.1|15633.9|15632.9|15635.2|15634.2|15633.5|15632.5|59
1630595610000|2021-09-02 15:13:30|15634|15633|15634.2|15633.2|15634.9|15633.9|15633.5|15632.5|57
1630595620000|2021-09-02 15:13:40|15634.4|15633.4|15634.4|15633.4|15634.9|15633.9|15633.7|15632.7|83
1630595630000|2021-09-02 15:13:50|15634.2|15633.2|15635.5|15634.5|15635.6|15634.6|15634.2|15633.2|82
1630595640000|2021-09-02 15:14:00|15635.6|15634.6|15635.7|15634.7|15636.2|15635.2|15635|15634|155
1630595650000|2021-09-02 15:14:10|15635.9|15634.9|15634.9|15633.9|15635.9|15634.9|15634.5|15633.5|60
1630595660000|2021-09-02 15:14:20|15635|15634|15635.7|15634.7|15636.1|15635.1|15634.4|15633.4|108
1630595670000|2021-09-02 15:14:30|15635.9|15634.9|15637.5|15636.5|15637.7|15636.7|15635.7|15634.7|154
1630595680000|2021-09-02 15:14:40|15637.6|15636.6|15640.4|15639.4|15640.9|15639.9|15636.7|15635.7|273
1630595690000|2021-09-02 15:14:50|15640.2|15639.2|15643|15642|15643|15642|15640.2|15639.2|336
1630595700000|2021-09-02 15:15:00|15642.7|15641.7|15642.4|15641.4|15643.1|15642.1|15641.2|15640.2|248
1630595710000|2021-09-02 15:15:10|15642.7|15641.7|15643.9|15642.9|15644.5|15643.5|15642.5|15641.5|283
1630595720000|2021-09-02 15:15:20|15643.7|15642.7|15643.1|15642.1|15644|15643|15643|15642|88
1630595730000|2021-09-02 15:15:30|15643|15642|15641.7|15640.7|15643.1|15642.1|15641.5|15640.5|178
1630595740000|2021-09-02 15:15:40|15641.6|15640.6|15641.6|15640.6|15642.7|15641.7|15641.5|15640.5|66
1630595750000|2021-09-02 15:15:50|15641.5|15640.5|15641.7|15640.7|15642.2|15641.2|15641.2|15640.2|144
1630595760000|2021-09-02 15:16:00|15641.6|15640.6|15645.2|15644.2|15645.4|15644.4|15641.6|15640.6|388
1630595770000|2021-09-02 15:16:10|15645.4|15644.4|15644.7|15643.7|15645.6|15644.6|15644.7|15643.7|180
1630595780000|2021-09-02 15:16:20|15644.9|15643.9|15648.5|15647.5|15648.5|15647.5|15644.9|15643.9|382
1630595790000|2021-09-02 15:16:30|15648.6|15647.6|15649.4|15648.4|15650.4|15649.4|15648.5|15647.5|377
1630595800000|2021-09-02 15:16:40|15649.2|15648.2|15648.5|15647.5|15649.7|15648.7|15648.5|15647.5|151
1630595810000|2021-09-02 15:16:50|15648.6|15647.6|15648.6|15647.6|15649|15648|15648.4|15647.4|108
1630595820000|2021-09-02 15:17:00|15648.7|15647.7|15648.7|15647.7|15649.4|15648.4|15648.4|15647.4|131
1630595830000|2021-09-02 15:17:10|15648.9|15647.9|15650.5|15649.5|15650.9|15649.9|15648.6|15647.6|252
1630595840000|2021-09-02 15:17:20|15650.4|15649.4|15649.2|15648.2|15650.4|15649.4|15649|15648|153
1630595850000|2021-09-02 15:17:30|15649.4|15648.4|15647.1|15646.1|15649.5|15648.5|15646.9|15645.9|323
1630595860000|2021-09-02 15:17:40|15647.2|15646.2|15647.1|15646.1|15647.7|15646.7|15647|15646|105
1630595870000|2021-09-02 15:17:50|15647|15646|15648.2|15647.2|15649.2|15648.2|15647|15646|317
1630595880000|2021-09-02 15:18:00|15647.9|15646.9|15647.7|15646.7|15649|15648|15647.5|15646.5|133
1630595890000|2021-09-02 15:18:10|15647.5|15646.5|15647.9|15646.9|15648.2|15647.2|15647.2|15646.2|84
1630595900000|2021-09-02 15:18:20|15648|15647|15651.5|15650.5|15651.7|15650.7|15647.7|15646.7|341
1630595910000|2021-09-02 15:18:30|15651.4|15650.4|15651.6|15650.6|15651.7|15650.7|15650.5|15649.5|193
1630595920000|2021-09-02 15:18:40|15651.7|15650.7|15651.7|15650.7|15652|15651|15651.4|15650.4|136
1630595930000|2021-09-02 15:18:50|15652|15651|15652.2|15651.2|15652.6|15651.6|15651.7|15650.7|165
1630595940000|2021-09-02 15:19:00|15652.1|15651.1|15655.5|15654.5|15655.7|15654.7|15652.1|15651.1|476
1630595950000|2021-09-02 15:19:10|15655.6|15654.6|15655.7|15654.7|15656.7|15655.7|15655.2|15654.2|312
1630595960000|2021-09-02 15:19:20|15655.6|15654.6|15654.5|15653.5|15657.4|15656.4|15654.2|15653.2|384
1630595970000|2021-09-02 15:19:30|15654|15653|15655.7|15654.7|15655.7|15654.7|15653.7|15652.7|176
1630595980000|2021-09-02 15:19:40|15655.9|15654.9|15655|15654|15655.9|15654.9|15654.5|15653.5|103
1630595990000|2021-09-02 15:19:50|15655.1|15654.1|15654.6|15653.6|15655.1|15654.1|15653.5|15652.5|189
1630596000000|2021-09-02 15:20:00|15654.5|15653.5|15656.1|15655.1|15656.2|15655.2|15654.4|15653.4|214
1630596010000|2021-09-02 15:20:10|15656.2|15655.2|15656.5|15655.5|15657.2|15656.2|15655.7|15654.7|182
1630596020000|2021-09-02 15:20:20|15656.6|15655.6|15657|15656|15657.7|15656.7|15655.1|15654.1|145
1630596030000|2021-09-02 15:20:30|15657.2|15656.2|15657.5|15656.5|15658|15657|15656.6|15655.6|97
1630596040000|2021-09-02 15:20:40|15657.2|15656.2|15656.6|15655.6|15657.7|15656.7|15656.5|15655.5|101
1630596050000|2021-09-02 15:20:50|15656.5|15655.5|15656|15655|15657.1|15656.1|15655.6|15654.6|125
1630596060000|2021-09-02 15:21:00|15656.1|15655.1|15655.7|15654.7|15656.9|15655.9|15655.6|15654.6|104
1630596070000|2021-09-02 15:21:10|15655.6|15654.6|15654|15653|15656|15655|15653.9|15652.9|254
1630596080000|2021-09-02 15:21:20|15654.2|15653.2|15653.7|15652.7|15654.7|15653.7|15653.7|15652.7|162
1630596090000|2021-09-02 15:21:30|15653.6|15652.6|15653|15652|15654.2|15653.2|15652.7|15651.7|117
1630596100000|2021-09-02 15:21:40|15652.9|15651.9|15652.2|15651.2|15653.2|15652.2|15652.2|15651.2|93
1630596110000|2021-09-02 15:21:50|15651.7|15650.7|15651.1|15650.1|15651.7|15650.7|15650.5|15649.5|342
1630596120000|2021-09-02 15:22:00|15651|15650|15651.6|15650.6|15653.9|15652.9|15651|15650|202
1630596130000|2021-09-02 15:22:10|15652|15651|15653.2|15652.2|15653.7|15652.7|15651.5|15650.5|102
1630596140000|2021-09-02 15:22:20|15653.4|15652.4|15654.4|15653.4|15654.6|15653.6|15653.2|15652.2|104
1630596150000|2021-09-02 15:22:30|15654.5|15653.5|15654.7|15653.7|15655.7|15654.7|15654.4|15653.4|191
1630596160000|2021-09-02 15:22:40|15654.9|15653.9|15655|15654|15656.1|15655.1|15654.6|15653.6|87
1630596170000|2021-09-02 15:22:50|15655.1|15654.1|15654.6|15653.6|15655.5|15654.5|15654.4|15653.4|98
1630596180000|2021-09-02 15:23:00|15654.5|15653.5|15656.6|15655.6|15657|15656|15654.5|15653.5|166
1630596190000|2021-09-02 15:23:10|15656.7|15655.7|15656.1|15655.1|15656.9|15655.9|15656|15655|129
1630596200000|2021-09-02 15:23:20|15656|15655|15656|15655|15656.2|15655.2|15655.2|15654.2|43
1630596210000|2021-09-02 15:23:30|15656.1|15655.1|15656.6|15655.6|15658|15657|15656|15655|177
1630596220000|2021-09-02 15:23:40|15656.7|15655.7|15655|15654|15656.7|15655.7|15654.5|15653.5|127
1630596230000|2021-09-02 15:23:50|15654.4|15653.4|15654.6|15653.6|15655|15654|15654.2|15653.2|60
1630596240000|2021-09-02 15:24:00|15654.5|15653.5|15653.6|15652.6|15654.5|15653.5|15653|15652|273
1630596250000|2021-09-02 15:24:10|15653.5|15652.5|15654|15653|15654.5|15653.5|15653.5|15652.5|91
1630596260000|2021-09-02 15:24:20|15654.1|15653.1|15653.6|15652.6|15654.5|15653.5|15653.6|15652.6|49
1630596270000|2021-09-02 15:24:30|15653.7|15652.7|15653.2|15652.2|15654|15653|15653|15652|31
1630596280000|2021-09-02 15:24:40|15653.1|15652.1|15653.6|15652.6|15653.6|15652.6|15652.7|15651.7|99
1630596290000|2021-09-02 15:24:50|15653.5|15652.5|15652.2|15651.2|15653.7|15652.7|15652.2|15651.2|63
1630596300000|2021-09-02 15:25:00|15652.1|15651.1|15650.2|15649.2|15652.5|15651.5|15650.2|15649.2|238
1630596310000|2021-09-02 15:25:10|15650.4|15649.4|15651.6|15650.6|15652.2|15651.2|15650.2|15649.2|323
1630596320000|2021-09-02 15:25:20|15651.5|15650.5|15651|15650|15651.6|15650.6|15650.5|15649.5|114
1630596330000|2021-09-02 15:25:30|15650.9|15649.9|15651.7|15650.7|15651.7|15650.7|15650.7|15649.7|84
1630596340000|2021-09-02 15:25:40|15651.6|15650.6|15653.6|15652.6|15653.7|15652.7|15651.6|15650.6|161
1630596350000|2021-09-02 15:25:50|15653.7|15652.7|15653.4|15652.4|15654.2|15653.2|15653.1|15652.1|143
1630596360000|2021-09-02 15:26:00|15653.5|15652.5|15653.9|15652.9|15654.2|15653.2|15653.2|15652.2|137
1630596370000|2021-09-02 15:26:10|15653.7|15652.7|15653.7|15652.7|15653.9|15652.9|15653.1|15652.1|51
1630596380000|2021-09-02 15:26:20|15653.6|15652.6|15652.7|15651.7|15654|15653|15652.7|15651.7|81
1630596390000|2021-09-02 15:26:30|15652.6|15651.6|15652.6|15651.6|15653.5|15652.5|15652.6|15651.6|44
1630596400000|2021-09-02 15:26:40|15652.7|15651.7|15652.4|15651.4|15652.9|15651.9|15651.5|15650.5|96
1630596410000|2021-09-02 15:26:50|15652.2|15651.2|15652.1|15651.1|15652.4|15651.4|15651.7|15650.7|47
1630596420000|2021-09-02 15:27:00|15652.2|15651.2|15652.2|15651.2|15653.7|15652.7|15652.2|15651.2|149
1630596430000|2021-09-02 15:27:10|15652.1|15651.1|15650.9|15649.9|15652.2|15651.2|15650.7|15649.7|121
1630596440000|2021-09-02 15:27:20|15650.7|15649.7|15650.1|15649.1|15650.7|15649.7|15649|15648|272
1630596450000|2021-09-02 15:27:30|15650|15649|15650.2|15649.2|15650.5|15649.5|15649.5|15648.5|72
1630596460000|2021-09-02 15:27:40|15650.1|15649.1|15650.4|15649.4|15650.6|15649.6|15649.4|15648.4|61
1630596470000|2021-09-02 15:27:50|15650.2|15649.2|15649.2|15648.2|15650.2|15649.2|15649.2|15648.2|49
1630596480000|2021-09-02 15:28:00|15649.1|15648.1|15650.2|15649.2|15650.5|15649.5|15649|15648|68
1630596490000|2021-09-02 15:28:10|15650.4|15649.4|15650.4|15649.4|15651.2|15650.2|15650.2|15649.2|77
1630596500000|2021-09-02 15:28:20|15650.5|15649.5|15651.9|15650.9|15652|15651|15650.5|15649.5|117
1630596510000|2021-09-02 15:28:30|15652|15651|15651.2|15650.2|15652.5|15651.5|15651|15650|55
1630596520000|2021-09-02 15:28:40|15651.1|15650.1|15650.6|15649.6|15651.2|15650.2|15650.5|15649.5|59
1630596530000|2021-09-02 15:28:50|15650.5|15649.5|15650.4|15649.4|15650.7|15649.7|15650.1|15649.1|54
1630596540000|2021-09-02 15:29:00|15650.5|15649.5|15650.9|15649.9|15651.4|15650.4|15650.2|15649.2|45
1630596550000|2021-09-02 15:29:10|15651|15650|15649.7|15648.7|15651|15650|15649.5|15648.5|77
1630596560000|2021-09-02 15:29:20|15649.5|15648.5|15649.7|15648.7|15650|15649|15649.1|15648.1|51
1630596570000|2021-09-02 15:29:30|15649.9|15648.9|15652|15651|15652|15651|15649.9|15648.9|63
1630596580000|2021-09-02 15:29:40|15652.1|15651.1|15653|15652|15653|15652|15652|15651|114
1630596590000|2021-09-02 15:29:50|15653.1|15652.1|15653.7|15652.7|15654|15653|15652.7|15651.7|97
1630596600000|2021-09-02 15:30:00|15654|15653|15652.5|15651.5|15654.7|15653.7|15652.2|15651.2|193
1630596610000|2021-09-02 15:30:10|15652.6|15651.6|15652|15651|15652.7|15651.7|15651.5|15650.5|120
1630596620000|2021-09-02 15:30:20|15652.1|15651.1|15653.2|15652.2|15654.5|15653.5|15652|15651|90
1630596630000|2021-09-02 15:30:30|15653.5|15652.5|15653.7|15652.7|15654|15653|15652.5|15651.5|78
1630596640000|2021-09-02 15:30:40|15653.9|15652.9|15653.5|15652.5|15654|15653|15653|15652|79
1630596650000|2021-09-02 15:30:50|15653.6|15652.6|15653.4|15652.4|15654|15653|15653|15652|55
1630596660000|2021-09-02 15:31:00|15653.5|15652.5|15652.2|15651.2|15653.5|15652.5|15651.5|15650.5|91
1630596670000|2021-09-02 15:31:10|15652.4|15651.4|15653.1|15652.1|15653.5|15652.5|15652.1|15651.1|51
1630596680000|2021-09-02 15:31:20|15653|15652|15653.6|15652.6|15654.9|15653.9|15652.9|15651.9|142
1630596690000|2021-09-02 15:31:30|15653.7|15652.7|15654.2|15653.2|15654.4|15653.4|15653.2|15652.2|43
1630596700000|2021-09-02 15:31:40|15654.1|15653.1|15655.2|15654.2|15655.5|15654.5|15653.9|15652.9|84
1630596710000|2021-09-02 15:31:50|15655|15654|15656.6|15655.6|15656.9|15655.9|15655|15654|204
1630596720000|2021-09-02 15:32:00|15656.7|15655.7|15655.2|15654.2|15656.7|15655.7|15654.9|15653.9|113
1630596730000|2021-09-02 15:32:10|15655.4|15654.4|15655.6|15654.6|15656.5|15655.5|15655.2|15654.2|46
1630596740000|2021-09-02 15:32:20|15655.7|15654.7|15656.5|15655.5|15657|15656|15655.7|15654.7|60
1630596750000|2021-09-02 15:32:30|15656.4|15655.4|15656.2|15655.2|15657.2|15656.2|15656.1|15655.1|102
1630596760000|2021-09-02 15:32:40|15656.4|15655.4|15655|15654|15656.7|15655.7|15654.5|15653.5|107
1630596770000|2021-09-02 15:32:50|15655.1|15654.1|15654.9|15653.9|15655.5|15654.5|15654.6|15653.6|112
1630596780000|2021-09-02 15:33:00|15655|15654|15655|15654|15655.7|15654.7|15654.9|15653.9|48
1630596790000|2021-09-02 15:33:10|15655.1|15654.1|15655.2|15654.2|15656|15655|15654.9|15653.9|66
1630596800000|2021-09-02 15:33:20|15655.1|15654.1|15655.5|15654.5|15655.5|15654.5|15654|15653|93
1630596810000|2021-09-02 15:33:30|15655.4|15654.4|15654.7|15653.7|15656.1|15655.1|15654.4|15653.4|78
1630596820000|2021-09-02 15:33:40|15654.9|15653.9|15653.7|15652.7|15655|15654|15653.7|15652.7|56
1630596830000|2021-09-02 15:33:50|15653.9|15652.9|15653.2|15652.2|15654|15653|15653|15652|71
1630596840000|2021-09-02 15:34:00|15653.5|15652.5|15653.9|15652.9|15654.2|15653.2|15653.2|15652.2|163
1630596850000|2021-09-02 15:34:10|15653.7|15652.7|15652.4|15651.4|15653.7|15652.7|15652.1|15651.1|44
1630596860000|2021-09-02 15:34:20|15652.5|15651.5|15653|15652|15653.5|15652.5|15652.4|15651.4|40
1630596870000|2021-09-02 15:34:30|15652.9|15651.9|15651.7|15650.7|15653.2|15652.2|15651.5|15650.5|147
1630596880000|2021-09-02 15:34:40|15651.6|15650.6|15652.7|15651.7|15652.7|15651.7|15650.7|15649.7|146
1630596890000|2021-09-02 15:34:50|15652.9|15651.9|15651.7|15650.7|15652.9|15651.9|15651.5|15650.5|59
1630596900000|2021-09-02 15:35:00|15651.6|15650.6|15652.5|15651.5|15653.1|15652.1|15651.6|15650.6|68
1630596910000|2021-09-02 15:35:10|15652.6|15651.6|15653|15652|15653.2|15652.2|15651.7|15650.7|112
1630596920000|2021-09-02 15:35:20|15652.9|15651.9|15652.9|15651.9|15654.1|15653.1|15652.7|15651.7|64
1630596930000|2021-09-02 15:35:30|15652.7|15651.7|15652.7|15651.7|15653.1|15652.1|15652.2|15651.2|52
1630596940000|2021-09-02 15:35:40|15652.9|15651.9|15653.6|15652.6|15654|15653|15652.9|15651.9|68
1630596950000|2021-09-02 15:35:50|15653.5|15652.5|15655|15654|15655.2|15654.2|15653.2|15652.2|96
1630596960000|2021-09-02 15:36:00|15654.9|15653.9|15655.6|15654.6|15656|15655|15654.5|15653.5|123
1630596970000|2021-09-02 15:36:10|15655.7|15654.7|15655.4|15654.4|15655.9|15654.9|15655.2|15654.2|65
1630596980000|2021-09-02 15:36:20|15655.5|15654.5|15655.2|15654.2|15655.5|15654.5|15654.7|15653.7|33
1630596990000|2021-09-02 15:36:30|15655.1|15654.1|15656.2|15655.2|15656.7|15655.7|15655|15654|80
1630597000000|2021-09-02 15:36:40|15656.1|15655.1|15656|15655|15656.4|15655.4|15656|15655|70
1630597010000|2021-09-02 15:36:50|15656.1|15655.1|15656.2|15655.2|15656.2|15655.2|15655.7|15654.7|32
1630597020000|2021-09-02 15:37:00|15656.1|15655.1|15656.2|15655.2|15656.5|15655.5|15655.5|15654.5|63
1630597030000|2021-09-02 15:37:10|15656.4|15655.4|15656.1|15655.1|15657|15656|15655.7|15654.7|68
1630597040000|2021-09-02 15:37:20|15656|15655|15654.7|15653.7|15656.5|15655.5|15654.6|15653.6|48
1630597050000|2021-09-02 15:37:30|15654.9|15653.9|15655|15654|15655.2|15654.2|15654.6|15653.6|84
1630597060000|2021-09-02 15:37:40|15655.1|15654.1|15655.5|15654.5|15655.9|15654.9|15654.4|15653.4|41
1630597070000|2021-09-02 15:37:50|15655.6|15654.6|15655.6|15654.6|15656.4|15655.4|15655.4|15654.4|50
1630597080000|2021-09-02 15:38:00|15655.7|15654.7|15654.6|15653.6|15655.7|15654.7|15653.9|15652.9|97
1630597090000|2021-09-02 15:38:10|15654.7|15653.7|15654|15653|15654.7|15653.7|15653.7|15652.7|28
1630597100000|2021-09-02 15:38:20|15653.9|15652.9|15652.6|15651.6|15654|15653|15652.5|15651.5|91
1630597110000|2021-09-02 15:38:30|15652.5|15651.5|15651|15650|15652.9|15651.9|15651|15650|125
1630597120000|2021-09-02 15:38:40|15651.1|15650.1|15651.4|15650.4|15651.6|15650.6|15651|15650|66
1630597130000|2021-09-02 15:38:50|15651.2|15650.2|15650.9|15649.9|15651.6|15650.6|15650.5|15649.5|110
1630597140000|2021-09-02 15:39:00|15651|15650|15650.1|15649.1|15651.4|15650.4|15649.5|15648.5|161
1630597150000|2021-09-02 15:39:10|15650|15649|15650|15649|15650.2|15649.2|15649.5|15648.5|95
1630597160000|2021-09-02 15:39:20|15649.9|15648.9|15648.4|15647.4|15650.1|15649.1|15648.2|15647.2|244
1630597170000|2021-09-02 15:39:30|15648.2|15647.2|15649.5|15648.5|15649.5|15648.5|15648.2|15647.2|58
1630597180000|2021-09-02 15:39:40|15649.4|15648.4|15646|15645|15649.5|15648.5|15645.2|15644.2|445
1630597190000|2021-09-02 15:39:50|15646.4|15645.4|15646.7|15645.7|15647.6|15646.6|15646.2|15645.2|156
1630597200000|2021-09-02 15:40:00|15646.6|15645.6|15645.7|15644.7|15646.7|15645.7|15645.5|15644.5|150
1630597210000|2021-09-02 15:40:10|15645.6|15644.6|15644.5|15643.5|15645.7|15644.7|15644.2|15643.2|207
1630597220000|2021-09-02 15:40:20|15644.4|15643.4|15645.2|15644.2|15645.4|15644.4|15643.2|15642.2|264
1630597230000|2021-09-02 15:40:30|15645.1|15644.1|15646.6|15645.6|15647.2|15646.2|15645.1|15644.1|210
1630597240000|2021-09-02 15:40:40|15646.7|15645.7|15648.6|15647.6|15648.9|15647.9|15646.5|15645.5|173
1630597250000|2021-09-02 15:40:50|15648.7|15647.7|15650.6|15649.6|15650.6|15649.6|15648.6|15647.6|151
1630597260000|2021-09-02 15:41:00|15650.5|15649.5|15650.9|15649.9|15651.1|15650.1|15650|15649|192
1630597270000|2021-09-02 15:41:10|15651|15650|15651|15650|15651.7|15650.7|15650.7|15649.7|142
1630597280000|2021-09-02 15:41:20|15650.9|15649.9|15649.5|15648.5|15651.2|15650.2|15649|15648|78
1630597290000|2021-09-02 15:41:30|15649.2|15648.2|15649.9|15648.9|15650.2|15649.2|15649.2|15648.2|41
1630597300000|2021-09-02 15:41:40|15649.7|15648.7|15650.7|15649.7|15651.2|15650.2|15649.7|15648.7|53
1630597310000|2021-09-02 15:41:50|15650.9|15649.9|15651|15650|15651.2|15650.2|15650|15649|75
1630597320000|2021-09-02 15:42:00|15650.9|15649.9|15651.4|15650.4|15651.7|15650.7|15650.5|15649.5|116
1630597330000|2021-09-02 15:42:10|15651.2|15650.2|15650.9|15649.9|15651.5|15650.5|15650.7|15649.7|65
1630597340000|2021-09-02 15:42:20|15651|15650|15651|15650|15651.7|15650.7|15649.7|15648.7|109
1630597350000|2021-09-02 15:42:30|15650.4|15649.4|15649.9|15648.9|15650.6|15649.6|15649.2|15648.2|70
1630597360000|2021-09-02 15:42:40|15650|15649|15649.7|15648.7|15650.2|15649.2|15649.5|15648.5|64
1630597370000|2021-09-02 15:42:50|15649.6|15648.6|15649.6|15648.6|15650.2|15649.2|15649.1|15648.1|86
1630597380000|2021-09-02 15:43:00|15649.5|15648.5|15648.7|15647.7|15650.2|15649.2|15648.7|15647.7|90
1630597390000|2021-09-02 15:43:10|15648.9|15647.9|15647|15646|15649.1|15648.1|15646.7|15645.7|170
1630597400000|2021-09-02 15:43:20|15646.9|15645.9|15645.5|15644.5|15647.5|15646.5|15645.5|15644.5|181
1630597410000|2021-09-02 15:43:30|15645.4|15644.4|15645.5|15644.5|15646.2|15645.2|15645.2|15644.2|108
1630597420000|2021-09-02 15:43:40|15645.4|15644.4|15645.9|15644.9|15646.1|15645.1|15645|15644|75
1630597430000|2021-09-02 15:43:50|15646|15645|15645.4|15644.4|15646|15645|15645.2|15644.2|107
1630597440000|2021-09-02 15:44:00|15645.2|15644.2|15644.1|15643.1|15645.4|15644.4|15643.7|15642.7|122
1630597450000|2021-09-02 15:44:10|15644.2|15643.2|15644.5|15643.5|15645.2|15644.2|15644.1|15643.1|85
1630597460000|2021-09-02 15:44:20|15644.2|15643.2|15644.2|15643.2|15645.1|15644.1|15644.2|15643.2|69
1630597470000|2021-09-02 15:44:30|15644.4|15643.4|15644.2|15643.2|15644.9|15643.9|15644|15643|51
1630597480000|2021-09-02 15:44:40|15644.4|15643.4|15645.2|15644.2|15645.4|15644.4|15644.4|15643.4|93
1630597490000|2021-09-02 15:44:50|15645.1|15644.1|15646.1|15645.1|15646.5|15645.5|15645|15644|109
1630597500000|2021-09-02 15:45:00|15646|15645|15644.7|15643.7|15646|15645|15644.5|15643.5|81
1630597510000|2021-09-02 15:45:10|15644.9|15643.9|15642.2|15641.2|15645.2|15644.2|15642.2|15641.2|222
1630597520000|2021-09-02 15:45:20|15642.5|15641.5|15644.4|15643.4|15644.5|15643.5|15642.1|15641.1|187
1630597530000|2021-09-02 15:45:30|15644.2|15643.2|15643|15642|15644.7|15643.7|15642.5|15641.5|80
1630597540000|2021-09-02 15:45:40|15643.2|15642.2|15642.2|15641.2|15643.7|15642.7|15642|15641|76
1630597550000|2021-09-02 15:45:50|15642.1|15641.1|15641.7|15640.7|15643.2|15642.2|15641.7|15640.7|129
1630597560000|2021-09-02 15:46:00|15641.6|15640.6|15640.9|15639.9|15641.6|15640.6|15640.4|15639.4|193
1630597570000|2021-09-02 15:46:10|15641|15640|15640.6|15639.6|15641.4|15640.4|15640.5|15639.5|118
1630597580000|2021-09-02 15:46:20|15640.5|15639.5|15640.5|15639.5|15640.7|15639.7|15640.2|15639.2|65
1630597590000|2021-09-02 15:46:30|15640.4|15639.4|15640.7|15639.7|15640.7|15639.7|15640|15639|76
1630597600000|2021-09-02 15:46:40|15640.6|15639.6|15641|15640|15641.7|15640.7|15640.6|15639.6|150
1630597610000|2021-09-02 15:46:50|15640.9|15639.9|15641.5|15640.5|15642.2|15641.2|15640|15639|143
1630597620000|2021-09-02 15:47:00|15640.6|15639.6|15642.7|15641.7|15642.7|15641.7|15640.5|15639.5|193
1630597630000|2021-09-02 15:47:10|15642.9|15641.9|15643.7|15642.7|15644.7|15643.7|15642.7|15641.7|136
1630597640000|2021-09-02 15:47:20|15643.9|15642.9|15644.6|15643.6|15644.7|15643.7|15643.6|15642.6|84
1630597650000|2021-09-02 15:47:30|15644.5|15643.5|15644|15643|15645|15644|15644|15643|113
1630597660000|2021-09-02 15:47:40|15643.9|15642.9|15643.5|15642.5|15644.1|15643.1|15643.2|15642.2|47
1630597670000|2021-09-02 15:47:50|15643.9|15642.9|15643.9|15642.9|15644.2|15643.2|15643.6|15642.6|34
1630597680000|2021-09-02 15:48:00|15644|15643|15642.9|15641.9|15644.2|15643.2|15642.4|15641.4|84
1630597690000|2021-09-02 15:48:10|15643|15642|15642.1|15641.1|15643.2|15642.2|15641.7|15640.7|91
1630597700000|2021-09-02 15:48:20|15642.2|15641.2|15641.2|15640.2|15642.5|15641.5|15641.2|15640.2|57
1630597710000|2021-09-02 15:48:30|15641.4|15640.4|15641.7|15640.7|15641.7|15640.7|15641.2|15640.2|53
1630597720000|2021-09-02 15:48:40|15641.5|15640.5|15641.5|15640.5|15642.6|15641.6|15641.2|15640.2|104
1630597730000|2021-09-02 15:48:50|15641.4|15640.4|15640.6|15639.6|15641.7|15640.7|15640.2|15639.2|71
1630597740000|2021-09-02 15:49:00|15640.7|15639.7|15640.2|15639.2|15640.7|15639.7|15639.2|15638.2|106
1630597750000|2021-09-02 15:49:10|15640.4|15639.4|15640.2|15639.2|15641.2|15640.2|15640.2|15639.2|45
1630597760000|2021-09-02 15:49:20|15640.4|15639.4|15640|15639|15640.5|15639.5|15639.7|15638.7|39
1630597770000|2021-09-02 15:49:30|15639.9|15638.9|15639.6|15638.6|15640.6|15639.6|15639.5|15638.5|106
1630597780000|2021-09-02 15:49:40|15639.5|15638.5|15639.1|15638.1|15639.9|15638.9|15638.6|15637.6|90
1630597790000|2021-09-02 15:49:50|15639|15638|15639|15638|15639.5|15638.5|15638.6|15637.6|131
1630597800000|2021-09-02 15:50:00|15639.1|15638.1|15638.9|15637.9|15639.2|15638.2|15638|15637|169
1630597810000|2021-09-02 15:50:10|15639|15638|15637.7|15636.7|15639.6|15638.6|15637.5|15636.5|187
1630597820000|2021-09-02 15:50:20|15637.9|15636.9|15638.7|15637.7|15639.1|15638.1|15637.2|15636.2|112
1630597830000|2021-09-02 15:50:30|15638.6|15637.6|15639.5|15638.5|15639.6|15638.6|15638.6|15637.6|60
1630597840000|2021-09-02 15:50:40|15639.4|15638.4|15639.2|15638.2|15639.6|15638.6|15638.9|15637.9|60
1630597850000|2021-09-02 15:50:50|15639.4|15638.4|15638|15637|15639.6|15638.6|15638|15637|81
1630597860000|2021-09-02 15:51:00|15637.9|15636.9|15637.5|15636.5|15637.9|15636.9|15637.2|15636.2|160
1630597870000|2021-09-02 15:51:10|15637.6|15636.6|15637.7|15636.7|15638.5|15637.5|15637.1|15636.1|72
1630597880000|2021-09-02 15:51:20|15637.6|15636.6|15636.2|15635.2|15637.6|15636.6|15636|15635|174
1630597890000|2021-09-02 15:51:30|15636.5|15635.5|15635.7|15634.7|15637.1|15636.1|15635.5|15634.5|204
1630597900000|2021-09-02 15:51:40|15635.9|15634.9|15637.4|15636.4|15637.6|15636.6|15635.5|15634.5|100
1630597910000|2021-09-02 15:51:50|15637.5|15636.5|15638.5|15637.5|15638.5|15637.5|15637|15636|108
1630597920000|2021-09-02 15:52:00|15638.6|15637.6|15637.9|15636.9|15639|15638|15637.4|15636.4|99
1630597930000|2021-09-02 15:52:10|15637.7|15636.7|15637.5|15636.5|15638|15637|15637|15636|62
1630597940000|2021-09-02 15:52:20|15637.7|15636.7|15637|15636|15638.1|15637.1|15636.7|15635.7|41
1630597950000|2021-09-02 15:52:30|15636.7|15635.7|15636.7|15635.7|15637.9|15636.9|15636.6|15635.6|39
1630597960000|2021-09-02 15:52:40|15636.6|15635.6|15635.7|15634.7|15637|15636|15635.7|15634.7|75
1630597970000|2021-09-02 15:52:50|15636|15635|15634.1|15633.1|15636|15635|15634.1|15633.1|183
1630597980000|2021-09-02 15:53:00|15634|15633|15633.7|15632.7|15634.5|15633.5|15632.6|15631.6|295
1630597990000|2021-09-02 15:53:10|15633.6|15632.6|15633.7|15632.7|15634.2|15633.2|15633.4|15632.4|75
1630598000000|2021-09-02 15:53:20|15633.6|15632.6|15635.2|15634.2|15635.5|15634.5|15633.6|15632.6|141
1630598010000|2021-09-02 15:53:30|15635.4|15634.4|15634.1|15633.1|15635.5|15634.5|15633.4|15632.4|119
1630598020000|2021-09-02 15:53:40|15634|15633|15633.7|15632.7|15634.5|15633.5|15633.1|15632.1|81
1630598030000|2021-09-02 15:53:50|15633.9|15632.9|15633.7|15632.7|15634.2|15633.2|15633|15632|100
1630598040000|2021-09-02 15:54:00|15633.9|15632.9|15633.4|15632.4|15633.9|15632.9|15632.5|15631.5|169
1630598050000|2021-09-02 15:54:10|15633.2|15632.2|15631.7|15630.7|15633.5|15632.5|15631.7|15630.7|176
1630598060000|2021-09-02 15:54:20|15631.9|15630.9|15633|15632|15633.2|15632.2|15631.7|15630.7|110
1630598070000|2021-09-02 15:54:30|15633.1|15632.1|15633.7|15632.7|15634.2|15633.2|15633|15632|113
1630598080000|2021-09-02 15:54:40|15633.6|15632.6|15633.7|15632.7|15633.7|15632.7|15632|15631|96
1630598090000|2021-09-02 15:54:50|15633.5|15632.5|15635|15634|15635.6|15634.6|15633|15632|175
1630598100000|2021-09-02 15:55:00|15635.1|15634.1|15635.7|15634.7|15636.4|15635.4|15634.6|15633.6|183
1630598110000|2021-09-02 15:55:10|15635.9|15634.9|15637.2|15636.2|15637.5|15636.5|15635.5|15634.5|183
1630598120000|2021-09-02 15:55:20|15637.4|15636.4|15637.9|15636.9|15638.2|15637.2|15637|15636|217
1630598130000|2021-09-02 15:55:30|15638|15637|15637.7|15636.7|15638.1|15637.1|15637.5|15636.5|98
1630598140000|2021-09-02 15:55:40|15637.6|15636.6|15637.4|15636.4|15637.6|15636.6|15636.6|15635.6|116
1630598150000|2021-09-02 15:55:50|15637.2|15636.2|15637.5|15636.5|15637.7|15636.7|15637.1|15636.1|133
1630598160000|2021-09-02 15:56:00|15637.6|15636.6|15637.7|15636.7|15638.5|15637.5|15637.5|15636.5|114
1630598170000|2021-09-02 15:56:10|15637.6|15636.6|15638.2|15637.2|15638.7|15637.7|15637.5|15636.5|176
1630598180000|2021-09-02 15:56:20|15638.1|15637.1|15637.2|15636.2|15638.2|15637.2|15636.7|15635.7|138
1630598190000|2021-09-02 15:56:30|15637.4|15636.4|15636.7|15635.7|15637.5|15636.5|15636.5|15635.5|76
1630598200000|2021-09-02 15:56:40|15636.9|15635.9|15636.6|15635.6|15637.2|15636.2|15636.5|15635.5|45
1630598210000|2021-09-02 15:56:50|15636.5|15635.5|15637|15636|15637.2|15636.2|15636.2|15635.2|67
1630598220000|2021-09-02 15:57:00|15636.9|15635.9|15636.5|15635.5|15637|15636|15636.2|15635.2|100
1630598230000|2021-09-02 15:57:10|15636.4|15635.4|15636.2|15635.2|15636.9|15635.9|15636|15635|60
1630598240000|2021-09-02 15:57:20|15636.4|15635.4|15635.2|15634.2|15636.5|15635.5|15635.2|15634.2|57
1630598250000|2021-09-02 15:57:30|15635.4|15634.4|15634.7|15633.7|15635.9|15634.9|15634.7|15633.7|145
1630598260000|2021-09-02 15:57:40|15634.6|15633.6|15634.7|15633.7|15635.2|15634.2|15634|15633|112
1630598270000|2021-09-02 15:57:50|15634.4|15633.4|15634.2|15633.2|15634.5|15633.5|15634|15633|69
1630598280000|2021-09-02 15:58:00|15634.4|15633.4|15635.7|15634.7|15635.9|15634.9|15634.2|15633.2|138
1630598290000|2021-09-02 15:58:10|15635.5|15634.5|15634.7|15633.7|15635.7|15634.7|15634.6|15633.6|40
1630598300000|2021-09-02 15:58:20|15635|15634|15634|15633|15635.1|15634.1|15633.7|15632.7|64
1630598310000|2021-09-02 15:58:30|15634.1|15633.1|15635.1|15634.1|15635.2|15634.2|15634|15633|74
1630598320000|2021-09-02 15:58:40|15635|15634|15635.5|15634.5|15635.9|15634.9|15635|15634|90
1630598330000|2021-09-02 15:58:50|15635.6|15634.6|15635|15634|15635.7|15634.7|15634.6|15633.6|58
1630598340000|2021-09-02 15:59:00|15634.9|15633.9|15635.2|15634.2|15635.2|15634.2|15634.5|15633.5|55
1630598350000|2021-09-02 15:59:10|15635.1|15634.1|15635.6|15634.6|15636.1|15635.1|15635|15634|86
1630598360000|2021-09-02 15:59:20|15635.5|15634.5|15634.2|15633.2|15635.5|15634.5|15634.2|15633.2|82
1630598370000|2021-09-02 15:59:30|15634.4|15633.4|15635|15634|15635.7|15634.7|15634.4|15633.4|57
1630598380000|2021-09-02 15:59:40|15635.4|15634.4|15634.6|15633.6|15635.4|15634.4|15634|15633|101
1630598390000|2021-09-02 15:59:50|15634.5|15633.5|15632.6|15631.6|15634.5|15633.5|15632.4|15631.4|185
1630598400000|2021-09-02 16:00:00|15632.7|15631.7|15631.7|15630.7|15632.7|15631.7|15631.1|15630.1|349
1630598410000|2021-09-02 16:00:10|15631.6|15630.6|15630.9|15629.9|15632|15631|15630.7|15629.7|81
1630598420000|2021-09-02 16:00:20|15631|15630|15632.7|15631.7|15632.7|15631.7|15631|15630|133
1630598430000|2021-09-02 16:00:30|15632.9|15631.9|15631.2|15630.2|15633.5|15632.5|15631.2|15630.2|152
1630598440000|2021-09-02 16:00:40|15630.7|15629.7|15630.7|15629.7|15631|15630|15630.5|15629.5|114
1630598450000|2021-09-02 16:00:50|15630.9|15629.9|15631.1|15630.1|15631.5|15630.5|15630.5|15629.5|70
1630598460000|2021-09-02 16:01:00|15631|15630|15631.7|15630.7|15631.7|15630.7|15630|15629|265
1630598470000|2021-09-02 16:01:10|15631.6|15630.6|15631.6|15630.6|15632|15631|15630.7|15629.7|85
1630598480000|2021-09-02 16:01:20|15631.7|15630.7|15632.2|15631.2|15632.4|15631.4|15631.5|15630.5|123
1630598490000|2021-09-02 16:01:30|15632.1|15631.1|15631.7|15630.7|15632.1|15631.1|15631.4|15630.4|46
1630598500000|2021-09-02 16:01:40|15632|15631|15631.6|15630.6|15632|15631|15631.5|15630.5|54
1630598510000|2021-09-02 16:01:50|15631.5|15630.5|15630.6|15629.6|15631.7|15630.7|15630.6|15629.6|91
1630598520000|2021-09-02 16:02:00|15630.5|15629.5|15629.4|15628.4|15630.7|15629.7|15628.7|15627.7|381
1630598530000|2021-09-02 16:02:10|15629.2|15628.2|15631|15630|15631.5|15630.5|15628.9|15627.9|247
1630598540000|2021-09-02 16:02:20|15631.2|15630.2|15633.7|15632.7|15634.1|15633.1|15631.2|15630.2|256
1630598550000|2021-09-02 16:02:30|15633.9|15632.9|15634.2|15633.2|15634.2|15633.2|15633.5|15632.5|203
1630598560000|2021-09-02 16:02:40|15634.4|15633.4|15634.5|15633.5|15635|15634|15634.1|15633.1|147
1630598570000|2021-09-02 16:02:50|15634.6|15633.6|15634.7|15633.7|15635.7|15634.7|15634.5|15633.5|135
1630598580000|2021-09-02 16:03:00|15634.9|15633.9|15633.7|15632.7|15635|15634|15633.6|15632.6|105
1630598590000|2021-09-02 16:03:10|15634|15633|15632|15631|15634.2|15633.2|15631.9|15630.9|195
1630598600000|2021-09-02 16:03:20|15632.1|15631.1|15632.2|15631.2|15632.2|15631.2|15631.5|15630.5|94
1630598610000|2021-09-02 16:03:30|15632|15631|15631.2|15630.2|15632.2|15631.2|15631|15630|91
1630598620000|2021-09-02 16:03:40|15631.4|15630.4|15630.1|15629.1|15631.4|15630.4|15629.5|15628.5|151
1630598630000|2021-09-02 16:03:50|15630.2|15629.2|15630|15629|15630.5|15629.5|15629.5|15628.5|107
1630598640000|2021-09-02 16:04:00|15630.1|15629.1|15630|15629|15630.5|15629.5|15627.6|15626.6|302
1630598650000|2021-09-02 16:04:10|15630.1|15629.1|15629.1|15628.1|15630.1|15629.1|15628.9|15627.9|66
1630598660000|2021-09-02 16:04:20|15629|15628|15627|15626|15629.2|15628.2|15626.7|15625.7|319
1630598670000|2021-09-02 16:04:30|15627.1|15626.1|15625.1|15624.1|15627.5|15626.5|15624.5|15623.5|313
1630598680000|2021-09-02 16:04:40|15625.2|15624.2|15626|15625|15626.7|15625.7|15624.9|15623.9|122
1630598690000|2021-09-02 16:04:50|15626.1|15625.1|15626.1|15625.1|15627.5|15626.5|15625.7|15624.7|117
1630598700000|2021-09-02 16:05:00|15626|15625|15627|15626|15627.1|15626.1|15625.6|15624.6|132
1630598710000|2021-09-02 16:05:10|15626.9|15625.9|15627|15626|15627|15626|15626|15625|102
1630598720000|2021-09-02 16:05:20|15627.1|15626.1|15628|15627|15628.5|15627.5|15627.1|15626.1|120
1630598730000|2021-09-02 16:05:30|15627.9|15626.9|15629.5|15628.5|15629.5|15628.5|15627.5|15626.5|89
1630598740000|2021-09-02 16:05:40|15629.7|15628.7|15631|15630|15631.5|15630.5|15629.7|15628.7|317
1630598750000|2021-09-02 16:05:50|15630.9|15629.9|15628.7|15627.7|15631|15630|15628.2|15627.2|186
1630598760000|2021-09-02 16:06:00|15628.6|15627.6|15628|15627|15629|15628|15627.2|15626.2|115
1630598770000|2021-09-02 16:06:10|15627.7|15626.7|15627.2|15626.2|15628.1|15627.1|15626.7|15625.7|81
1630598780000|2021-09-02 16:06:20|15627.4|15626.4|15626.6|15625.6|15627.5|15626.5|15626.5|15625.5|69
1630598790000|2021-09-02 16:06:30|15626.7|15625.7|15629.5|15628.5|15629.5|15628.5|15626.6|15625.6|127
1630598800000|2021-09-02 16:06:40|15629.4|15628.4|15629.2|15628.2|15629.5|15628.5|15628.2|15627.2|53
1630598810000|2021-09-02 16:06:50|15629.1|15628.1|15628.5|15627.5|15629.5|15628.5|15628.2|15627.2|62
1630598820000|2021-09-02 16:07:00|15628.6|15627.6|15628.5|15627.5|15629.5|15628.5|15628.4|15627.4|129
1630598830000|2021-09-02 16:07:10|15628.4|15627.4|15627.5|15626.5|15628.5|15627.5|15627.2|15626.2|49
1630598840000|2021-09-02 16:07:20|15627.6|15626.6|15627.2|15626.2|15628.5|15627.5|15627.2|15626.2|90
1630598850000|2021-09-02 16:07:30|15627.4|15626.4|15626.5|15625.5|15627.6|15626.6|15626.5|15625.5|77
1630598860000|2021-09-02 16:07:40|15626.7|15625.7|15625.9|15624.9|15626.9|15625.9|15625.7|15624.7|75
1630598870000|2021-09-02 16:07:50|15626|15625|15625.2|15624.2|15626.7|15625.7|15625.2|15624.2|75
1630598880000|2021-09-02 16:08:00|15625|15624|15626.1|15625.1|15626.5|15625.5|15624.6|15623.6|161
1630598890000|2021-09-02 16:08:10|15626|15625|15624.7|15623.7|15626.1|15625.1|15624.6|15623.6|118
1630598900000|2021-09-02 16:08:20|15624.6|15623.6|15624.4|15623.4|15625.4|15624.4|15624.4|15623.4|123
1630598910000|2021-09-02 16:08:30|15624.5|15623.5|15624.7|15623.7|15625.2|15624.2|15624.4|15623.4|35
1630598920000|2021-09-02 16:08:40|15624.9|15623.9|15624|15623|15625|15624|15623|15622|217
1630598930000|2021-09-02 16:08:50|15624.1|15623.1|15624.7|15623.7|15625.7|15624.7|15624.1|15623.1|201
1630598940000|2021-09-02 16:09:00|15624.6|15623.6|15625.2|15624.2|15625.5|15624.5|15622.7|15621.7|179
1630598950000|2021-09-02 16:09:10|15625.1|15624.1|15625.4|15624.4|15625.9|15624.9|15624.7|15623.7|138
1630598960000|2021-09-02 16:09:20|15625.5|15624.5|15625.2|15624.2|15625.7|15624.7|15625|15624|89
1630598970000|2021-09-02 16:09:30|15625|15624|15625.4|15624.4|15625.4|15624.4|15624|15623|115
1630598980000|2021-09-02 16:09:40|15625.2|15624.2|15625.7|15624.7|15626|15625|15625.1|15624.1|57
1630598990000|2021-09-02 16:09:50|15625.9|15624.9|15625|15624|15626.5|15625.5|15625|15624|69
1630599000000|2021-09-02 16:10:00|15625.4|15624.4|15627.5|15626.5|15627.7|15626.7|15625.2|15624.2|183
1630599010000|2021-09-02 16:10:10|15628|15627|15629.1|15628.1|15629.2|15628.2|15627.6|15626.6|192
1630599020000|2021-09-02 16:10:20|15629.2|15628.2|15627.5|15626.5|15630.2|15629.2|15627.2|15626.2|192
1630599030000|2021-09-02 16:10:30|15627.4|15626.4|15628.7|15627.7|15628.7|15627.7|15627.4|15626.4|73
1630599040000|2021-09-02 16:10:40|15628.9|15627.9|15628.5|15627.5|15629|15628|15628.4|15627.4|84
1630599050000|2021-09-02 16:10:50|15628.4|15627.4|15626.4|15625.4|15628.5|15627.5|15625.9|15624.9|120
1630599060000|2021-09-02 16:11:00|15626.2|15625.2|15625|15624|15626.5|15625.5|15625|15624|98
1630599070000|2021-09-02 16:11:10|15624.9|15623.9|15625.5|15624.5|15626|15625|15624.5|15623.5|99
1630599080000|2021-09-02 16:11:20|15625.6|15624.6|15627|15626|15627.5|15626.5|15625.5|15624.5|123
1630599090000|2021-09-02 16:11:30|15626.7|15625.7|15627|15626|15627.4|15626.4|15625.7|15624.7|115
1630599100000|2021-09-02 16:11:40|15626.9|15625.9|15626.7|15625.7|15626.9|15625.9|15625.7|15624.7|52
1630599110000|2021-09-02 16:11:50|15626.6|15625.6|15626.6|15625.6|15627.2|15626.2|15626.4|15625.4|57
1630599120000|2021-09-02 16:12:00|15626.7|15625.7|15626.7|15625.7|15627.5|15626.5|15626.4|15625.4|101
1630599130000|2021-09-02 16:12:10|15626.6|15625.6|15627.7|15626.7|15629|15628|15626.6|15625.6|167
1630599140000|2021-09-02 16:12:20|15627.6|15626.6|15629.4|15628.4|15630|15629|15627.5|15626.5|202
1630599150000|2021-09-02 16:12:30|15629.2|15628.2|15630|15629|15630|15629|15629|15628|80
1630599160000|2021-09-02 16:12:40|15629.7|15628.7|15628.6|15627.6|15629.7|15628.7|15628|15627|116
1630599170000|2021-09-02 16:12:50|15628.7|15627.7|15628.5|15627.5|15628.7|15627.7|15627.5|15626.5|76
1630599180000|2021-09-02 16:13:00|15628.2|15627.2|15628.7|15627.7|15629.1|15628.1|15628|15627|74
1630599190000|2021-09-02 16:13:10|15628.5|15627.5|15628.1|15627.1|15629|15628|15628|15627|57
1630599200000|2021-09-02 16:13:20|15628|15627|15627.4|15626.4|15628|15627|15626.7|15625.7|122
1630599210000|2021-09-02 16:13:30|15627.5|15626.5|15628|15627|15628.5|15627.5|15627.5|15626.5|53
1630599220000|2021-09-02 16:13:40|15627.9|15626.9|15627.5|15626.5|15628.2|15627.2|15627.4|15626.4|71
1630599230000|2021-09-02 16:13:50|15627.4|15626.4|15626.9|15625.9|15628.1|15627.1|15626.9|15625.9|74
1630599240000|2021-09-02 16:14:00|15627|15626|15625.5|15624.5|15627|15626|15625.2|15624.2|153
1630599250000|2021-09-02 16:14:10|15625.4|15624.4|15625.7|15624.7|15626|15625|15624.5|15623.5|120
1630599260000|2021-09-02 16:14:20|15625.6|15624.6|15626.2|15625.2|15627|15626|15625.5|15624.5|103
1630599270000|2021-09-02 16:14:30|15626|15625|15626|15625|15626.7|15625.7|15625.7|15624.7|49
1630599280000|2021-09-02 16:14:40|15626.1|15625.1|15626.9|15625.9|15627.2|15626.2|15626.1|15625.1|49
1630599290000|2021-09-02 16:14:50|15627|15626|15626|15625|15627|15626|15625.6|15624.6|49
1630599300000|2021-09-02 16:15:00|15626.1|15625.1|15627|15626|15627|15626|15624.9|15623.9|102
1630599310000|2021-09-02 16:15:10|15627.2|15626.2|15626|15625|15627.2|15626.2|15625.9|15624.9|66
1630599320000|2021-09-02 16:15:20|15625.9|15624.9|15626|15625|15626.5|15625.5|15625.5|15624.5|54
1630599330000|2021-09-02 16:15:30|15625.7|15624.7|15626.5|15625.5|15626.5|15625.5|15625.7|15624.7|66
1630599340000|2021-09-02 16:15:40|15626.4|15625.4|15626.1|15625.1|15626.4|15625.4|15625|15624|77
1630599350000|2021-09-02 16:15:50|15626.2|15625.2|15627.1|15626.1|15627.7|15626.7|15626.2|15625.2|111
1630599360000|2021-09-02 16:16:00|15627.5|15626.5|15627.5|15626.5|15628.1|15627.1|15627.4|15626.4|120
1630599370000|2021-09-02 16:16:10|15627.6|15626.6|15627.5|15626.5|15627.7|15626.7|15627.5|15626.5|37
1630599380000|2021-09-02 16:16:20|15627.4|15626.4|15628.4|15627.4|15628.5|15627.5|15627.2|15626.2|82
1630599390000|2021-09-02 16:16:30|15628.2|15627.2|15626|15625|15628.2|15627.2|15626|15625|41
1630599400000|2021-09-02 16:16:40|15625.7|15624.7|15625.5|15624.5|15625.7|15624.7|15625.4|15624.4|54
1630599410000|2021-09-02 16:16:50|15625.6|15624.6|15624.1|15623.1|15625.7|15624.7|15624|15623|120
1630599420000|2021-09-02 16:17:00|15624|15623|15623.4|15622.4|15624.1|15623.1|15623.2|15622.2|111
1630599430000|2021-09-02 16:17:10|15623.2|15622.2|15624|15623|15624.2|15623.2|15623|15622|197
1630599440000|2021-09-02 16:17:20|15623.5|15622.5|15622.4|15621.4|15623.6|15622.6|15622|15621|305
1630599450000|2021-09-02 16:17:30|15622.2|15621.2|15622.9|15621.9|15623.9|15622.9|15622|15621|193
1630599460000|2021-09-02 16:17:40|15622.7|15621.7|15620.7|15619.7|15622.9|15621.9|15620.7|15619.7|186
1630599470000|2021-09-02 16:17:50|15620.2|15619.2|15616.2|15615.2|15620.6|15619.6|15614.6|15613.6|927
1630599480000|2021-09-02 16:18:00|15616.4|15615.4|15618|15617|15618.5|15617.5|15615.4|15614.4|459
1630599490000|2021-09-02 16:18:10|15617.7|15616.7|15615.7|15614.7|15618.7|15617.7|15615.7|15614.7|325
1630599500000|2021-09-02 16:18:20|15615.9|15614.9|15615.2|15614.2|15616|15615|15614.5|15613.5|195
1630599510000|2021-09-02 16:18:30|15615|15614|15614.2|15613.2|15615.6|15614.6|15614|15613|148
1630599520000|2021-09-02 16:18:40|15614.1|15613.1|15614.4|15613.4|15615.9|15614.9|15612.5|15611.5|397
1630599530000|2021-09-02 16:18:50|15614.5|15613.5|15613.9|15612.9|15614.6|15613.6|15613.5|15612.5|127
1630599540000|2021-09-02 16:19:00|15613.7|15612.7|15614.7|15613.7|15614.7|15613.7|15613.1|15612.1|148
1630599550000|2021-09-02 16:19:10|15614.9|15613.9|15612.1|15611.1|15615.1|15614.1|15611.4|15610.4|354
1630599560000|2021-09-02 16:19:20|15612.2|15611.2|15610.6|15609.6|15612.5|15611.5|15609.5|15608.5|393
1630599570000|2021-09-02 16:19:30|15610.5|15609.5|15611.1|15610.1|15611.5|15610.5|15610.2|15609.2|122
1630599580000|2021-09-02 16:19:40|15611.2|15610.2|15608.2|15607.2|15611.7|15610.7|15608.1|15607.1|264
1630599590000|2021-09-02 16:19:50|15608|15607|15610.6|15609.6|15611|15610|15607|15606|389
1630599600000|2021-09-02 16:20:00|15611.1|15610.1|15615.4|15614.4|15615.7|15614.7|15611.1|15610.1|394
1630599610000|2021-09-02 16:20:10|15615.2|15614.2|15615.2|15614.2|15616.2|15615.2|15614.7|15613.7|224
1630599620000|2021-09-02 16:20:20|15615.4|15614.4|15613.2|15612.2|15615.5|15614.5|15613.2|15612.2|141
1630599630000|2021-09-02 16:20:30|15613.1|15612.1|15617.1|15616.1|15617.1|15616.1|15613|15612|209
1630599640000|2021-09-02 16:20:40|15616.9|15615.9|15615.4|15614.4|15617|15616|15615.4|15614.4|106
1630599650000|2021-09-02 16:20:50|15615.2|15614.2|15614|15613|15615.2|15614.2|15613.7|15612.7|76
1630599660000|2021-09-02 16:21:00|15614.1|15613.1|15614.1|15613.1|15614.7|15613.7|15613.5|15612.5|82
1630599670000|2021-09-02 16:21:10|15614|15613|15616|15615|15616|15615|15614|15613|108
1630599680000|2021-09-02 16:21:20|15616.1|15615.1|15617.6|15616.6|15617.7|15616.7|15616.1|15615.1|185
1630599690000|2021-09-02 16:21:30|15617.5|15616.5|15618.1|15617.1|15619.1|15618.1|15617.5|15616.5|193
1630599700000|2021-09-02 16:21:40|15618.2|15617.2|15618.1|15617.1|15618.5|15617.5|15617.6|15616.6|106
1630599710000|2021-09-02 16:21:50|15618.5|15617.5|15616|15615|15618.6|15617.6|15615.9|15614.9|138
1630599720000|2021-09-02 16:22:00|15615.9|15614.9|15617.1|15616.1|15617.5|15616.5|15615.4|15614.4|91
1630599730000|2021-09-02 16:22:10|15617|15616|15616.2|15615.2|15617.4|15616.4|15616.2|15615.2|53
1630599740000|2021-09-02 16:22:20|15616.1|15615.1|15616.7|15615.7|15616.7|15615.7|15615.7|15614.7|47
1630599750000|2021-09-02 16:22:30|15616.6|15615.6|15616.5|15615.5|15617.1|15616.1|15616|15615|54
1630599760000|2021-09-02 16:22:40|15615.7|15614.7|15616|15615|15616.4|15615.4|15615.5|15614.5|54
1630599770000|2021-09-02 16:22:50|15615.9|15614.9|15616.5|15615.5|15616.7|15615.7|15615.2|15614.2|49
1630599780000|2021-09-02 16:23:00|15616.7|15615.7|15616.2|15615.2|15616.7|15615.7|15615.7|15614.7|46
1630599790000|2021-09-02 16:23:10|15616.1|15615.1|15614.2|15613.2|15616.1|15615.1|15614.2|15613.2|109
1630599800000|2021-09-02 16:23:20|15614.1|15613.1|15613.5|15612.5|15614.2|15613.2|15613.2|15612.2|124
1630599810000|2021-09-02 16:23:30|15613.4|15612.4|15614.5|15613.5|15614.9|15613.9|15612.6|15611.6|136
1630599820000|2021-09-02 16:23:40|15614.4|15613.4|15613.6|15612.6|15614.7|15613.7|15613|15612|47
1630599830000|2021-09-02 16:23:50|15613.5|15612.5|15612.6|15611.6|15614.1|15613.1|15612.6|15611.6|66
1630599840000|2021-09-02 16:24:00|15612.7|15611.7|15614.4|15613.4|15614.7|15613.7|15612.5|15611.5|101
1630599850000|2021-09-02 16:24:10|15614.5|15613.5|15614.1|15613.1|15614.5|15613.5|15613.6|15612.6|49
1630599860000|2021-09-02 16:24:20|15614|15613|15613.5|15612.5|15614.2|15613.2|15613|15612|80
1630599870000|2021-09-02 16:24:30|15613.2|15612.2|15613.1|15612.1|15613.7|15612.7|15613|15612|45
1630599880000|2021-09-02 16:24:40|15613.2|15612.2|15612.7|15611.7|15614.1|15613.1|15612.5|15611.5|90
1630599890000|2021-09-02 16:24:50|15612.9|15611.9|15613.1|15612.1|15614|15613|15612.6|15611.6|59
1630599900000|2021-09-02 16:25:00|15613.2|15612.2|15611.2|15610.2|15613.7|15612.7|15611.1|15610.1|92
1630599910000|2021-09-02 16:25:10|15611.5|15610.5|15611.7|15610.7|15612.2|15611.2|15611.1|15610.1|137
1630599920000|2021-09-02 16:25:20|15611.9|15610.9|15614.7|15613.7|15615.1|15614.1|15611.7|15610.7|159
1630599930000|2021-09-02 16:25:30|15614.6|15613.6|15615.1|15614.1|15615.2|15614.2|15614.2|15613.2|56
1630599940000|2021-09-02 16:25:40|15615.2|15614.2|15616.6|15615.6|15617|15616|15615.2|15614.2|178
1630599950000|2021-09-02 16:25:50|15616.7|15615.7|15615.1|15614.1|15616.7|15615.7|15615|15614|129
1630599960000|2021-09-02 16:26:00|15615|15614|15614.6|15613.6|15615.4|15614.4|15614.4|15613.4|83
1630599970000|2021-09-02 16:26:10|15614.7|15613.7|15614.2|15613.2|15615.5|15614.5|15614.2|15613.2|47
1630599980000|2021-09-02 16:26:20|15614.1|15613.1|15613.7|15612.7|15614.1|15613.1|15613.5|15612.5|65
1630599990000|2021-09-02 16:26:30|15613.9|15612.9|15614.1|15613.1|15615|15614|15613.9|15612.9|64
1630600000000|2021-09-02 16:26:40|15614.2|15613.2|15614|15613|15614.9|15613.9|15614|15613|9
1630600010000|2021-09-02 16:26:50|15614.1|15613.1|15613.7|15612.7|15614.9|15613.9|15613.7|15612.7|54
1630600020000|2021-09-02 16:27:00|15613.9|15612.9|15614.6|15613.6|15614.7|15613.7|15613.9|15612.9|80
1630600030000|2021-09-02 16:27:10|15614.7|15613.7|15616|15615|15616.1|15615.1|15614.5|15613.5|62
1630600040000|2021-09-02 16:27:20|15616.1|15615.1|15616.2|15615.2|15616.5|15615.5|15615.4|15614.4|141
1630600050000|2021-09-02 16:27:30|15616.4|15615.4|15615|15614|15616.4|15615.4|15614.9|15613.9|54
1630600060000|2021-09-02 16:27:40|15615.1|15614.1|15615.2|15614.2|15616|15615|15614.4|15613.4|38
1630600070000|2021-09-02 16:27:50|15615.1|15614.1|15616|15615|15616|15615|15614.9|15613.9|35
1630600080000|2021-09-02 16:28:00|15616.1|15615.1|15615.7|15614.7|15616.1|15615.1|15615.4|15614.4|54
1630600090000|2021-09-02 16:28:10|15615.6|15614.6|15615.6|15614.6|15616.2|15615.2|15615.5|15614.5|33
1630600100000|2021-09-02 16:28:20|15615.7|15614.7|15615.7|15614.7|15615.7|15614.7|15615.2|15614.2|38
1630600110000|2021-09-02 16:28:30|15615.6|15614.6|15616.5|15615.5|15616.7|15615.7|15615.4|15614.4|61
1630600120000|2021-09-02 16:28:40|15616.6|15615.6|15619|15618|15619.1|15618.1|15616.6|15615.6|210
1630600130000|2021-09-02 16:28:50|15619.1|15618.1|15619|15618|15619.6|15618.6|15618.9|15617.9|119
1630600140000|2021-09-02 16:29:00|15618.9|15617.9|15619|15618|15619.2|15618.2|15617.7|15616.7|108
1630600150000|2021-09-02 16:29:10|15618.7|15617.7|15617.5|15616.5|15618.9|15617.9|15617.5|15616.5|51
1630600160000|2021-09-02 16:29:20|15617.6|15616.6|15617.1|15616.1|15617.6|15616.6|15616.7|15615.7|66
1630600170000|2021-09-02 16:29:30|15617|15616|15617.2|15616.2|15617.5|15616.5|15616.5|15615.5|56
1630600180000|2021-09-02 16:29:40|15617|15616|15617.5|15616.5|15618.5|15617.5|15616.7|15615.7|54
1630600190000|2021-09-02 16:29:50|15617.6|15616.6|15616.7|15615.7|15618|15617|15616.4|15615.4|43
1630600200000|2021-09-02 16:30:00|15616.9|15615.9|15616.7|15615.7|15616.9|15615.9|15614.7|15613.7|149
1630600210000|2021-09-02 16:30:10|15617|15616|15617.4|15616.4|15617.7|15616.7|15617|15616|109
1630600220000|2021-09-02 16:30:20|15617.2|15616.2|15618|15617|15618|15617|15617|15616|28
1630600230000|2021-09-02 16:30:30|15618.2|15617.2|15619.5|15618.5|15619.7|15618.7|15618.2|15617.2|143
1630600240000|2021-09-02 16:30:40|15619.6|15618.6|15619.5|15618.5|15620|15619|15619.2|15618.2|90
1630600250000|2021-09-02 16:30:50|15619.6|15618.6|15619.5|15618.5|15621|15620|15619.4|15618.4|209
1630600260000|2021-09-02 16:31:00|15619.2|15618.2|15620.2|15619.2|15620.2|15619.2|15619|15618|49
1630600270000|2021-09-02 16:31:10|15620.1|15619.1|15620|15619|15620.2|15619.2|15619.5|15618.5|81
1630600280000|2021-09-02 16:31:20|15619.9|15618.9|15619.4|15618.4|15620.1|15619.1|15619|15618|74
1630600290000|2021-09-02 16:31:30|15619.2|15618.2|15620.4|15619.4|15620.4|15619.4|15619.2|15618.2|25
1630600300000|2021-09-02 16:31:40|15620.2|15619.2|15620.1|15619.1|15620.6|15619.6|15620|15619|49
1630600310000|2021-09-02 16:31:50|15620|15619|15620.9|15619.9|15621|15620|15620|15619|32
1630600320000|2021-09-02 16:32:00|15620.7|15619.7|15619.2|15618.2|15620.7|15619.7|15619.2|15618.2|82
1630600330000|2021-09-02 16:32:10|15619.4|15618.4|15621.1|15620.1|15621.2|15620.2|15619.4|15618.4|79
1630600340000|2021-09-02 16:32:20|15621|15620|15622.2|15621.2|15622.2|15621.2|15620.6|15619.6|105
1630600350000|2021-09-02 16:32:30|15622.4|15621.4|15621.1|15620.1|15622.5|15621.5|15620.7|15619.7|108
1630600360000|2021-09-02 16:32:40|15621|15620|15620.2|15619.2|15621.1|15620.1|15620.2|15619.2|41
1630600370000|2021-09-02 16:32:50|15620.1|15619.1|15619|15618|15620.2|15619.2|15618.9|15617.9|91
1630600380000|2021-09-02 16:33:00|15618.9|15617.9|15619.2|15618.2|15619.2|15618.2|15618.5|15617.5|100
1630600390000|2021-09-02 16:33:10|15619.1|15618.1|15618.9|15617.9|15619.5|15618.5|15618.7|15617.7|42
1630600400000|2021-09-02 16:33:20|15619|15618|15618|15617|15619.2|15618.2|15618|15617|53
1630600410000|2021-09-02 16:33:30|15618.1|15617.1|15619|15618|15619|15618|15618|15617|40
1630600420000|2021-09-02 16:33:40|15619.1|15618.1|15618.7|15617.7|15619.4|15618.4|15618.7|15617.7|12
1630600430000|2021-09-02 16:33:50|15618.9|15617.9|15617.5|15616.5|15619|15618|15617.2|15616.2|68
1630600440000|2021-09-02 16:34:00|15617.4|15616.4|15617.9|15616.9|15618|15617|15617.1|15616.1|38
1630600450000|2021-09-02 16:34:10|15618|15617|15618.7|15617.7|15619.2|15618.2|15617.9|15616.9|54
1630600460000|2021-09-02 16:34:20|15618.9|15617.9|15619.2|15618.2|15619.2|15618.2|15618.9|15617.9|44
1630600470000|2021-09-02 16:34:30|15619.4|15618.4|15619.5|15618.5|15620.2|15619.2|15619.1|15618.1|71
1630600480000|2021-09-02 16:34:40|15619.4|15618.4|15620.5|15619.5|15620.5|15619.5|15619.1|15618.1|38
1630600490000|2021-09-02 16:34:50|15620.4|15619.4|15619.2|15618.2|15620.4|15619.4|15619|15618|53
1630600500000|2021-09-02 16:35:00|15619.4|15618.4|15619.7|15618.7|15619.7|15618.7|15619.2|15618.2|34
1630600510000|2021-09-02 16:35:10|15619.6|15618.6|15619.7|15618.7|15620|15619|15618.7|15617.7|72
1630600520000|2021-09-02 16:35:20|15619.6|15618.6|15619.5|15618.5|15620|15619|15619.1|15618.1|45
1630600530000|2021-09-02 16:35:30|15619.6|15618.6|15619.4|15618.4|15619.6|15618.6|15619|15618|19
1630600540000|2021-09-02 16:35:40|15619.2|15618.2|15619.9|15618.9|15620.5|15619.5|15619.2|15618.2|83
1630600550000|2021-09-02 16:35:50|15620|15619|15621|15620|15621.5|15620.5|15619.5|15618.5|112
1630600560000|2021-09-02 16:36:00|15620.9|15619.9|15621.2|15620.2|15621.2|15620.2|15620.2|15619.2|63
1630600570000|2021-09-02 16:36:10|15621.1|15620.1|15621.2|15620.2|15621.5|15620.5|15620.5|15619.5|35
1630600580000|2021-09-02 16:36:20|15621.4|15620.4|15622.6|15621.6|15623|15622|15621.4|15620.4|135
1630600590000|2021-09-02 16:36:30|15622.5|15621.5|15624.1|15623.1|15624.2|15623.2|15622.2|15621.2|170
1630600600000|2021-09-02 16:36:40|15624.2|15623.2|15622.5|15621.5|15624.2|15623.2|15622.4|15621.4|141
1630600610000|2021-09-02 16:36:50|15622.2|15621.2|15620.2|15619.2|15622.6|15621.6|15620.2|15619.2|124
1630600620000|2021-09-02 16:37:00|15620.5|15619.5|15621|15620|15621|15620|15620.4|15619.4|73
1630600630000|2021-09-02 16:37:10|15621.2|15620.2|15620.6|15619.6|15622.2|15621.2|15620.5|15619.5|86
1630600640000|2021-09-02 16:37:20|15620.7|15619.7|15620.5|15619.5|15620.7|15619.7|15620.2|15619.2|44
1630600650000|2021-09-02 16:37:30|15620.4|15619.4|15619.7|15618.7|15620.6|15619.6|15619.5|15618.5|64
1630600660000|2021-09-02 16:37:40|15619.6|15618.6|15618.9|15617.9|15619.7|15618.7|15618.5|15617.5|94
1630600670000|2021-09-02 16:37:50|15619|15618|15617.5|15616.5|15619|15618|15617.4|15616.4|181
1630600680000|2021-09-02 16:38:00|15617.6|15616.6|15616.2|15615.2|15618|15617|15615.6|15614.6|197
1630600690000|2021-09-02 16:38:10|15616.1|15615.1|15616.1|15615.1|15616.7|15615.7|15615.7|15614.7|90
1630600700000|2021-09-02 16:38:20|15616.2|15615.2|15615.7|15614.7|15617.2|15616.2|15615.7|15614.7|98
1630600710000|2021-09-02 16:38:30|15615.6|15614.6|15611|15610|15615.7|15614.7|15610.7|15609.7|507
1630600720000|2021-09-02 16:38:40|15610.9|15609.9|15610.2|15609.2|15612|15611|15609.1|15608.1|297
1630600730000|2021-09-02 16:38:50|15610.1|15609.1|15610.6|15609.6|15611.1|15610.1|15609.2|15608.2|202
1630600740000|2021-09-02 16:39:00|15610.7|15609.7|15608.6|15607.6|15611|15610|15608.2|15607.2|175
1630600750000|2021-09-02 16:39:10|15608.7|15607.7|15608.9|15607.9|15609.7|15608.7|15608|15607|137
1630600760000|2021-09-02 16:39:20|15609|15608|15606.6|15605.6|15609|15608|15605.2|15604.2|457
1630600770000|2021-09-02 16:39:30|15606.5|15605.5|15607.2|15606.2|15607.4|15606.4|15606.2|15605.2|185
1630600780000|2021-09-02 16:39:40|15607.4|15606.4|15607|15606|15608|15607|15607|15606|139
1630600790000|2021-09-02 16:39:50|15606.9|15605.9|15608|15607|15608|15607|15606.7|15605.7|160
1630600800000|2021-09-02 16:40:00|15608.2|15607.2|15608.9|15607.9|15609.9|15608.9|15608.2|15607.2|185
1630600810000|2021-09-02 16:40:10|15609.1|15608.1|15610.1|15609.1|15610.6|15609.6|15608.2|15607.2|252
1630600820000|2021-09-02 16:40:20|15609.9|15608.9|15608.1|15607.1|15610.4|15609.4|15607.4|15606.4|159
1630600830000|2021-09-02 16:40:30|15608.2|15607.2|15606.1|15605.1|15608.4|15607.4|15606.1|15605.1|119
1630600840000|2021-09-02 16:40:40|15605.9|15604.9|15606.7|15605.7|15607.8|15606.8|15605.9|15604.9|97
1630600850000|2021-09-02 16:40:50|15606.8|15605.8|15609.1|15608.1|15609.3|15608.3|15606.3|15605.3|148
1630600860000|2021-09-02 16:41:00|15608.9|15607.9|15606.3|15605.3|15608.9|15607.9|15606.3|15605.3|96
1630600870000|2021-09-02 16:41:10|15606.4|15605.4|15606.1|15605.1|15606.7|15605.7|15605.4|15604.4|157
1630600880000|2021-09-02 16:41:20|15606.2|15605.2|15605.9|15604.9|15607.7|15606.7|15605.9|15604.9|69
1630600890000|2021-09-02 16:41:30|15606.1|15605.1|15607.9|15606.9|15607.9|15606.9|15605.7|15604.7|74
1630600900000|2021-09-02 16:41:40|15607.8|15606.8|15608.6|15607.6|15608.6|15607.6|15607.7|15606.7|76
1630600910000|2021-09-02 16:41:50|15608.4|15607.4|15610.7|15609.7|15610.7|15609.7|15608.4|15607.4|152
1630600920000|2021-09-02 16:42:00|15610.8|15609.8|15612.3|15611.3|15612.4|15611.4|15610.8|15609.8|328
1630600930000|2021-09-02 16:42:10|15612.4|15611.4|15611.9|15610.9|15614.7|15613.7|15611.9|15610.9|287
1630600940000|2021-09-02 16:42:20|15612.1|15611.1|15612.9|15611.9|15612.9|15611.9|15611.4|15610.4|69
1630600950000|2021-09-02 16:42:30|15612.8|15611.8|15609.3|15608.3|15613.3|15612.3|15609.1|15608.1|173
1630600960000|2021-09-02 16:42:40|15609.2|15608.2|15607.9|15606.9|15609.2|15608.2|15607.1|15606.1|185
1630600970000|2021-09-02 16:42:50|15608.2|15607.2|15609.8|15608.8|15610.4|15609.4|15608.2|15607.2|91
1630600980000|2021-09-02 16:43:00|15609.4|15608.4|15610.2|15609.2|15610.3|15609.3|15608.7|15607.7|71
1630600990000|2021-09-02 16:43:10|15610.1|15609.1|15611.6|15610.6|15612.3|15611.3|15610.1|15609.1|95
1630601000000|2021-09-02 16:43:20|15611.7|15610.7|15611.9|15610.9|15612.2|15611.2|15611.3|15610.3|49
1630601010000|2021-09-02 16:43:30|15612.1|15611.1|15612.1|15611.1|15612.9|15611.9|15611.7|15610.7|91
1630601020000|2021-09-02 16:43:40|15612.2|15611.2|15612.3|15611.3|15612.7|15611.7|15611.6|15610.6|93
1630601030000|2021-09-02 16:43:50|15612.4|15611.4|15612.7|15611.7|15612.9|15611.9|15611.8|15610.8|40
1630601040000|2021-09-02 16:44:00|15612.6|15611.6|15614.6|15613.6|15614.7|15613.7|15612.2|15611.2|116
1630601050000|2021-09-02 16:44:10|15614.7|15613.7|15614.1|15613.1|15615.3|15614.3|15613.7|15612.7|121
1630601060000|2021-09-02 16:44:20|15613.9|15612.9|15616.2|15615.2|15616.2|15615.2|15612.6|15611.6|74
1630601070000|2021-09-02 16:44:30|15616.3|15615.3|15615.2|15614.2|15616.4|15615.4|15614.7|15613.7|54
1630601080000|2021-09-02 16:44:40|15615.3|15614.3|15615.9|15614.9|15615.9|15614.9|15614.8|15613.8|93
1630601090000|2021-09-02 16:44:50|15615.7|15614.7|15614.9|15613.9|15615.9|15614.9|15614.7|15613.7|49
1630601100000|2021-09-02 16:45:00|15614.8|15613.8|15616.3|15615.3|15616.9|15615.9|15614.7|15613.7|221
1630601110000|2021-09-02 16:45:10|15616.2|15615.2|15615.4|15614.4|15616.4|15615.4|15614.8|15613.8|130
1630601120000|2021-09-02 16:45:20|15615.2|15614.2|15614.4|15613.4|15615.2|15614.2|15614.3|15613.3|81
1630601130000|2021-09-02 16:45:30|15614.6|15613.6|15614.8|15613.8|15616.2|15615.2|15614.6|15613.6|87
1630601140000|2021-09-02 16:45:40|15614.7|15613.7|15614.2|15613.2|15615.3|15614.3|15614.2|15613.2|92
1630601150000|2021-09-02 16:45:50|15613.9|15612.9|15614.8|15613.8|15614.9|15613.9|15613.8|15612.8|44
1630601160000|2021-09-02 16:46:00|15614.7|15613.7|15613.4|15612.4|15614.9|15613.9|15613.4|15612.4|56
1630601170000|2021-09-02 16:46:10|15613.6|15612.6|15611.9|15610.9|15613.8|15612.8|15610.9|15609.9|240
1630601180000|2021-09-02 16:46:20|15612.1|15611.1|15611.4|15610.4|15613.4|15612.4|15611.3|15610.3|77
1630601190000|2021-09-02 16:46:30|15611.3|15610.3|15612.6|15611.6|15612.8|15611.8|15611.3|15610.3|83
1630601200000|2021-09-02 16:46:40|15612.4|15611.4|15612.3|15611.3|15612.7|15611.7|15611.9|15610.9|13
1630601210000|2021-09-02 16:46:50|15612.2|15611.2|15611.8|15610.8|15612.2|15611.2|15611.3|15610.3|65
1630601220000|2021-09-02 16:47:00|15611.9|15610.9|15612.6|15611.6|15612.7|15611.7|15611.6|15610.6|116
1630601230000|2021-09-02 16:47:10|15612.7|15611.7|15613.2|15612.2|15613.8|15612.8|15612.4|15611.4|101
1630601240000|2021-09-02 16:47:20|15613.3|15612.3|15612.3|15611.3|15613.3|15612.3|15611.8|15610.8|54
1630601250000|2021-09-02 16:47:30|15612.2|15611.2|15613.6|15612.6|15613.7|15612.7|15612.2|15611.2|25
1630601260000|2021-09-02 16:47:40|15613.7|15612.7|15611.9|15610.9|15613.9|15612.9|15611.8|15610.8|43
1630601270000|2021-09-02 16:47:50|15612.1|15611.1|15611.3|15610.3|15612.6|15611.6|15611.2|15610.2|38
1630601280000|2021-09-02 16:48:00|15611.2|15610.2|15609.2|15608.2|15611.3|15610.3|15608.9|15607.9|163
1630601290000|2021-09-02 16:48:10|15608.9|15607.9|15607.3|15606.3|15608.9|15607.9|15607.3|15606.3|203
1630601300000|2021-09-02 16:48:20|15607.2|15606.2|15607.2|15606.2|15607.9|15606.9|15606.6|15605.6|133
1630601310000|2021-09-02 16:48:30|15607.1|15606.1|15607.2|15606.2|15607.7|15606.7|15606.7|15605.7|100
1630601320000|2021-09-02 16:48:40|15607.1|15606.1|15606.9|15605.9|15607.4|15606.4|15606.2|15605.2|104
1630601330000|2021-09-02 16:48:50|15606.8|15605.8|15608.9|15607.9|15608.9|15607.9|15606.8|15605.8|135
1630601340000|2021-09-02 16:49:00|15608.8|15607.8|15607.8|15606.8|15609.4|15608.4|15607.4|15606.4|172
1630601350000|2021-09-02 16:49:10|15607.7|15606.7|15606.8|15605.8|15608.2|15607.2|15606.2|15605.2|120
1630601360000|2021-09-02 16:49:20|15606.7|15605.7|15606.7|15605.7|15607.6|15606.6|15604.7|15603.7|269
1630601370000|2021-09-02 16:49:30|15606.6|15605.6|15607.2|15606.2|15607.6|15606.6|15606.4|15605.4|74
1630601380000|2021-09-02 16:49:40|15607.3|15606.3|15608.8|15607.8|15609.6|15608.6|15606.7|15605.7|248
1630601390000|2021-09-02 16:49:50|15608.9|15607.9|15608.4|15607.4|15608.9|15607.9|15607.3|15606.3|94
1630601400000|2021-09-02 16:50:00|15608.2|15607.2|15605.9|15604.9|15608.4|15607.4|15605.9|15604.9|136
1630601410000|2021-09-02 16:50:10|15606.1|15605.1|15606.4|15605.4|15606.4|15605.4|15605.6|15604.6|98
1630601420000|2021-09-02 16:50:20|15606.9|15605.9|15608.4|15607.4|15608.7|15607.7|15606.4|15605.4|105
1630601430000|2021-09-02 16:50:30|15608.6|15607.6|15608.7|15607.7|15609.4|15608.4|15608.4|15607.4|62
1630601440000|2021-09-02 16:50:40|15608.4|15607.4|15610.6|15609.6|15610.7|15609.7|15607.8|15606.8|87
1630601450000|2021-09-02 16:50:50|15610.4|15609.4|15610.8|15609.8|15611.2|15610.2|15610.3|15609.3|131
1630601460000|2021-09-02 16:51:00|15611.3|15610.3|15612.9|15611.9|15614.7|15613.7|15611.3|15610.3|407
1630601470000|2021-09-02 16:51:10|15613.1|15612.1|15614.1|15613.1|15614.7|15613.7|15612.9|15611.9|128
1630601480000|2021-09-02 16:51:20|15613.9|15612.9|15614.3|15613.3|15615.8|15614.8|15613.7|15612.7|156
1630601490000|2021-09-02 16:51:30|15614.2|15613.2|15613.6|15612.6|15614.2|15613.2|15612.8|15611.8|148
1630601500000|2021-09-02 16:51:40|15613.7|15612.7|15613.9|15612.9|15614.1|15613.1|15612.9|15611.9|29
1630601510000|2021-09-02 16:51:50|15614.1|15613.1|15613.1|15612.1|15614.3|15613.3|15612.9|15611.9|47
1630601520000|2021-09-02 16:52:00|15613.2|15612.2|15612.8|15611.8|15613.7|15612.7|15612.3|15611.3|69
1630601530000|2021-09-02 16:52:10|15612.9|15611.9|15612.7|15611.7|15612.9|15611.9|15612.3|15611.3|44
1630601540000|2021-09-02 16:52:20|15612.9|15611.9|15613.7|15612.7|15613.7|15612.7|15612.7|15611.7|55
1630601550000|2021-09-02 16:52:30|15613.8|15612.8|15614.2|15613.2|15614.7|15613.7|15613.6|15612.6|59
1630601560000|2021-09-02 16:52:40|15614.3|15613.3|15613.9|15612.9|15614.7|15613.7|15613.7|15612.7|35
1630601570000|2021-09-02 16:52:50|15614.1|15613.1|15616.3|15615.3|15616.3|15615.3|15614.1|15613.1|102
1630601580000|2021-09-02 16:53:00|15616.2|15615.2|15616.4|15615.4|15617.1|15616.1|15616.2|15615.2|188
1630601590000|2021-09-02 16:53:10|15616.6|15615.6|15615.4|15614.4|15616.9|15615.9|15615.4|15614.4|137
1630601600000|2021-09-02 16:53:20|15615.3|15614.3|15616.1|15615.1|15616.3|15615.3|15615.2|15614.2|55
1630601610000|2021-09-02 16:53:30|15616.2|15615.2|15615.9|15614.9|15616.2|15615.2|15615.8|15614.8|42
1630601620000|2021-09-02 16:53:40|15615.8|15614.8|15615.2|15614.2|15616.2|15615.2|15615.2|15614.2|35
1630601630000|2021-09-02 16:53:50|15615.3|15614.3|15614.8|15613.8|15615.4|15614.4|15614.4|15613.4|88
1630601640000|2021-09-02 16:54:00|15614.7|15613.7|15615.9|15614.9|15616.1|15615.1|15613.7|15612.7|36
1630601650000|2021-09-02 16:54:10|15615.8|15614.8|15614.9|15613.9|15615.9|15614.9|15614.9|15613.9|31
1630601660000|2021-09-02 16:54:20|15615.1|15614.1|15614.9|15613.9|15615.4|15614.4|15614.7|15613.7|20
1630601670000|2021-09-02 16:54:30|15614.8|15613.8|15614.7|15613.7|15615.3|15614.3|15614.6|15613.6|35
1630601680000|2021-09-02 16:54:40|15614.8|15613.8|15616.6|15615.6|15616.6|15615.6|15614.6|15613.6|31
1630601690000|2021-09-02 16:54:50|15616.7|15615.7|15615.7|15614.7|15616.7|15615.7|15615.7|15614.7|35
1630601700000|2021-09-02 16:55:00|15615.8|15614.8|15616.4|15615.4|15616.4|15615.4|15615.2|15614.2|79
1630601710000|2021-09-02 16:55:10|15616.6|15615.6|15617.3|15616.3|15617.4|15616.4|15616.4|15615.4|161
1630601720000|2021-09-02 16:55:20|15617.4|15616.4|15618.2|15617.2|15618.7|15617.7|15617.3|15616.3|178
1630601730000|2021-09-02 16:55:30|15618.3|15617.3|15618.9|15617.9|15618.9|15617.9|15618.2|15617.2|57
1630601740000|2021-09-02 16:55:40|15619.1|15618.1|15618.6|15617.6|15619.2|15618.2|15618.4|15617.4|84
1630601750000|2021-09-02 16:55:50|15618.4|15617.4|15618.9|15617.9|15619.2|15618.2|15617.9|15616.9|100
1630601760000|2021-09-02 16:56:00|15618.7|15617.7|15618.6|15617.6|15619.1|15618.1|15618.2|15617.2|58
1630601770000|2021-09-02 16:56:10|15618.4|15617.4|15617.2|15616.2|15618.7|15617.7|15616.9|15615.9|105
1630601780000|2021-09-02 16:56:20|15617.3|15616.3|15617.8|15616.8|15618.1|15617.1|15617.3|15616.3|57
1630601790000|2021-09-02 16:56:30|15617.7|15616.7|15617.4|15616.4|15618.2|15617.2|15617.4|15616.4|34
1630601800000|2021-09-02 16:56:40|15617.6|15616.6|15618.2|15617.2|15618.7|15617.7|15617.4|15616.4|30
1630601810000|2021-09-02 16:56:50|15618.3|15617.3|15618.4|15617.4|15618.7|15617.7|15618.2|15617.2|36
1630601820000|2021-09-02 16:57:00|15618.6|15617.6|15620.9|15619.9|15621.2|15620.2|15618.6|15617.6|285
1630601830000|2021-09-02 16:57:10|15621.1|15620.1|15621.2|15620.2|15621.9|15620.9|15620.9|15619.9|210
1630601840000|2021-09-02 16:57:20|15621.4|15620.4|15621.7|15620.7|15621.9|15620.9|15621.2|15620.2|144
1630601850000|2021-09-02 16:57:30|15621.6|15620.6|15621.2|15620.2|15621.9|15620.9|15621.1|15620.1|90
1630601860000|2021-09-02 16:57:40|15621.4|15620.4|15621.2|15620.2|15621.4|15620.4|15620.8|15619.8|94
1630601870000|2021-09-02 16:57:50|15621.3|15620.3|15620.6|15619.6|15621.4|15620.4|15620.3|15619.3|58
1630601880000|2021-09-02 16:58:00|15620.4|15619.4|15621.9|15620.9|15622.1|15621.1|15620.4|15619.4|196
1630601890000|2021-09-02 16:58:10|15622.1|15621.1|15621.7|15620.7|15622.3|15621.3|15621.2|15620.2|93
1630601900000|2021-09-02 16:58:20|15621.8|15620.8|15622.7|15621.7|15622.7|15621.7|15621.4|15620.4|102
1630601910000|2021-09-02 16:58:30|15622.8|15621.8|15623.7|15622.7|15623.9|15622.9|15622.7|15621.7|133
1630601920000|2021-09-02 16:58:40|15623.6|15622.6|15622.8|15621.8|15623.7|15622.7|15622.7|15621.7|70
1630601930000|2021-09-02 16:58:50|15622.9|15621.9|15622.8|15621.8|15623.2|15622.2|15622.6|15621.6|42
1630601940000|2021-09-02 16:59:00|15622.7|15621.7|15623.1|15622.1|15623.1|15622.1|15622.4|15621.4|62
1630601950000|2021-09-02 16:59:10|15623.2|15622.2|15623.2|15622.2|15623.7|15622.7|15623.1|15622.1|76
1630601960000|2021-09-02 16:59:20|15622.9|15621.9|15623.4|15622.4|15623.4|15622.4|15622.7|15621.7|47
1630601970000|2021-09-02 16:59:30|15623.2|15622.2|15622.9|15621.9|15623.7|15622.7|15622.7|15621.7|56
1630601980000|2021-09-02 16:59:40|15623.1|15622.1|15622.4|15621.4|15623.4|15622.4|15622.4|15621.4|44
1630601990000|2021-09-02 16:59:50|15622.6|15621.6|15622.1|15621.1|15622.6|15621.6|15621.7|15620.7|107
1630602000000|2021-09-02 17:00:00|15621.9|15620.9|15623.1|15622.1|15623.8|15622.8|15621.9|15620.9|147
1630602010000|2021-09-02 17:00:10|15622.9|15621.9|15623.8|15622.8|15624.7|15623.7|15622.9|15621.9|111
1630602020000|2021-09-02 17:00:20|15623.9|15622.9|15623.7|15622.7|15624.2|15623.2|15622.9|15621.9|80
1630602030000|2021-09-02 17:00:30|15623.4|15622.4|15623.9|15622.9|15624.4|15623.4|15623.3|15622.3|81
1630602040000|2021-09-02 17:00:40|15623.7|15622.7|15623.3|15622.3|15623.7|15622.7|15622.7|15621.7|139
1630602050000|2021-09-02 17:00:50|15623.2|15622.2|15623.7|15622.7|15623.9|15622.9|15623.2|15622.2|51
1630602060000|2021-09-02 17:01:00|15623.6|15622.6|15623.3|15622.3|15623.9|15622.9|15622.9|15621.9|56
1630602070000|2021-09-02 17:01:10|15623.4|15622.4|15623.7|15622.7|15623.9|15622.9|15623.2|15622.2|42
1630602080000|2021-09-02 17:01:20|15623.6|15622.6|15623.3|15622.3|15623.7|15622.7|15622.9|15621.9|53
1630602090000|2021-09-02 17:01:30|15623.4|15622.4|15623.3|15622.3|15623.7|15622.7|15623.1|15622.1|44
1630602100000|2021-09-02 17:01:40|15623.4|15622.4|15624.8|15623.8|15624.9|15623.9|15623.3|15622.3|106
1630602110000|2021-09-02 17:01:50|15625.2|15624.2|15626.1|15625.1|15626.4|15625.4|15625.2|15624.2|207
1630602120000|2021-09-02 17:02:00|15626.2|15625.2|15626.4|15625.4|15626.6|15625.6|15625.9|15624.9|114
1630602130000|2021-09-02 17:02:10|15626.3|15625.3|15626.7|15625.7|15627.9|15626.9|15626.3|15625.3|191
1630602140000|2021-09-02 17:02:20|15626.8|15625.8|15624.8|15623.8|15626.8|15625.8|15624.7|15623.7|169
1630602150000|2021-09-02 17:02:30|15624.9|15623.9|15624.3|15623.3|15624.9|15623.9|15623.7|15622.7|72
1630602160000|2021-09-02 17:02:40|15624.4|15623.4|15624.4|15623.4|15624.9|15623.9|15624.1|15623.1|71
1630602170000|2021-09-02 17:02:50|15624.6|15623.6|15623.7|15622.7|15624.9|15623.9|15623.6|15622.6|63
1630602180000|2021-09-02 17:03:00|15623.8|15622.8|15623.3|15622.3|15623.8|15622.8|15622.7|15621.7|96
1630602190000|2021-09-02 17:03:10|15623.4|15622.4|15623.3|15622.3|15623.7|15622.7|15622.9|15621.9|63
1630602200000|2021-09-02 17:03:20|15623.2|15622.2|15623.4|15622.4|15623.7|15622.7|15622.9|15621.9|41
1630602210000|2021-09-02 17:03:30|15623.6|15622.6|15623.4|15622.4|15623.9|15622.9|15623.2|15622.2|65
1630602220000|2021-09-02 17:03:40|15623.6|15622.6|15623.7|15622.7|15624.4|15623.4|15623.3|15622.3|37
1630602230000|2021-09-02 17:03:50|15623.4|15622.4|15623.4|15622.4|15623.9|15622.9|15623.2|15622.2|57
1630602240000|2021-09-02 17:04:00|15623.7|15622.7|15625.3|15624.3|15626.2|15625.2|15623.4|15622.4|164
1630602250000|2021-09-02 17:04:10|15625.2|15624.2|15625.6|15624.6|15625.8|15624.8|15624.6|15623.6|46
1630602260000|2021-09-02 17:04:20|15625.7|15624.7|15625.1|15624.1|15625.7|15624.7|15624.9|15623.9|27
1630602270000|2021-09-02 17:04:30|15625.2|15624.2|15624.7|15623.7|15625.4|15624.4|15624.4|15623.4|40
1630602280000|2021-09-02 17:04:40|15624.6|15623.6|15624.6|15623.6|15624.9|15623.9|15624.3|15623.3|20
1630602290000|2021-09-02 17:04:50|15624.7|15623.7|15624.6|15623.6|15624.9|15623.9|15624.4|15623.4|57
1630602300000|2021-09-02 17:05:00|15624.4|15623.4|15627.1|15626.1|15627.7|15626.7|15624.2|15623.2|207
1630602310000|2021-09-02 17:05:10|15627.2|15626.2|15625.4|15624.4|15627.2|15626.2|15625.4|15624.4|97
1630602320000|2021-09-02 17:05:20|15625.2|15624.2|15625.2|15624.2|15625.8|15624.8|15624.8|15623.8|52
1630602330000|2021-09-02 17:05:30|15625.3|15624.3|15625.3|15624.3|15625.7|15624.7|15625.1|15624.1|27
1630602340000|2021-09-02 17:05:40|15625.2|15624.2|15624.7|15623.7|15625.4|15624.4|15624.7|15623.7|34
1630602350000|2021-09-02 17:05:50|15624.6|15623.6|15624.9|15623.9|15625.1|15624.1|15624.3|15623.3|69
1630602360000|2021-09-02 17:06:00|15624.8|15623.8|15625.2|15624.2|15625.3|15624.3|15624.8|15623.8|73
1630602370000|2021-09-02 17:06:10|15625.7|15624.7|15624.6|15623.6|15625.7|15624.7|15624.4|15623.4|70
1630602380000|2021-09-02 17:06:20|15624.4|15623.4|15624.4|15623.4|15624.8|15623.8|15623.9|15622.9|26
1630602390000|2021-09-02 17:06:30|15624.6|15623.6|15624.1|15623.1|15624.6|15623.6|15623.7|15622.7|48
1630602400000|2021-09-02 17:06:40|15623.9|15622.9|15622.7|15621.7|15624.2|15623.2|15622.3|15621.3|215
1630602410000|2021-09-02 17:06:50|15622.8|15621.8|15623.4|15622.4|15623.9|15622.9|15622.3|15621.3|100
1630602420000|2021-09-02 17:07:00|15623.3|15622.3|15622.7|15621.7|15623.7|15622.7|15622.7|15621.7|44
1630602430000|2021-09-02 17:07:10|15622.6|15621.6|15623.6|15622.6|15623.9|15622.9|15622.6|15621.6|68
1630602440000|2021-09-02 17:07:20|15623.7|15622.7|15623.4|15622.4|15624.1|15623.1|15623.2|15622.2|40
1630602450000|2021-09-02 17:07:30|15623.3|15622.3|15623.2|15622.2|15623.7|15622.7|15623.2|15622.2|23
1630602460000|2021-09-02 17:07:40|15623.3|15622.3|15622.8|15621.8|15623.7|15622.7|15622.8|15621.8|36
1630602470000|2021-09-02 17:07:50|15622.7|15621.7|15623.9|15622.9|15623.9|15622.9|15622.4|15621.4|53
1630602480000|2021-09-02 17:08:00|15624.4|15623.4|15625.2|15624.2|15625.2|15624.2|15624.4|15623.4|114
1630602490000|2021-09-02 17:08:10|15625.1|15624.1|15625.2|15624.2|15625.4|15624.4|15624.7|15623.7|45
1630602500000|2021-09-02 17:08:20|15625.1|15624.1|15624.8|15623.8|15625.2|15624.2|15624.7|15623.7|26
1630602510000|2021-09-02 17:08:30|15624.7|15623.7|15623.6|15622.6|15625.2|15624.2|15623.6|15622.6|134
1630602520000|2021-09-02 17:08:40|15623.4|15622.4|15622.9|15621.9|15623.4|15622.4|15622.7|15621.7|139
1630602530000|2021-09-02 17:08:50|15623.4|15622.4|15621.8|15620.8|15623.4|15622.4|15621.8|15620.8|97
1630602540000|2021-09-02 17:09:00|15621.9|15620.9|15620.3|15619.3|15622.3|15621.3|15620.1|15619.1|282
1630602550000|2021-09-02 17:09:10|15620.4|15619.4|15619.6|15618.6|15621.2|15620.2|15619.3|15618.3|141
1630602560000|2021-09-02 17:09:20|15619.7|15618.7|15619.3|15618.3|15620.2|15619.2|15619.3|15618.3|58
1630602570000|2021-09-02 17:09:30|15619.4|15618.4|15617.7|15616.7|15619.7|15618.7|15617.7|15616.7|154
1630602580000|2021-09-02 17:09:40|15617.6|15616.6|15617.4|15616.4|15618.2|15617.2|15616.9|15615.9|147
1630602590000|2021-09-02 17:09:50|15617.6|15616.6|15616.9|15615.9|15617.6|15616.6|15616.9|15615.9|80
1630602600000|2021-09-02 17:10:00|15617.1|15616.1|15618.2|15617.2|15619.4|15618.4|15617.1|15616.1|138
1630602610000|2021-09-02 17:10:10|15618.3|15617.3|15618.4|15617.4|15619.4|15618.4|15618.3|15617.3|71
1630602620000|2021-09-02 17:10:20|15618.6|15617.6|15619.9|15618.9|15619.9|15618.9|15618.2|15617.2|64
1630602630000|2021-09-02 17:10:30|15619.8|15618.8|15619.6|15618.6|15619.9|15618.9|15619.1|15618.1|39
1630602640000|2021-09-02 17:10:40|15619.4|15618.4|15618.8|15617.8|15619.6|15618.6|15618.7|15617.7|67
1630602650000|2021-09-02 17:10:50|15618.9|15617.9|15614.8|15613.8|15619.1|15618.1|15614.8|15613.8|253
1630602660000|2021-09-02 17:11:00|15614.2|15613.2|15613.9|15612.9|15614.9|15613.9|15613.2|15612.2|219
1630602670000|2021-09-02 17:11:10|15613.8|15612.8|15612.7|15611.7|15613.8|15612.8|15611.7|15610.7|277
1630602680000|2021-09-02 17:11:20|15613.2|15612.2|15613.9|15612.9|15613.9|15612.9|15613.1|15612.1|99
1630602690000|2021-09-02 17:11:30|15614.4|15613.4|15614.2|15613.2|15615.8|15614.8|15614.2|15613.2|168
1630602700000|2021-09-02 17:11:40|15614.3|15613.3|15614.8|15613.8|15615.2|15614.2|15613.9|15612.9|61
1630602710000|2021-09-02 17:11:50|15614.7|15613.7|15615.6|15614.6|15615.7|15614.7|15614.4|15613.4|37
1630602720000|2021-09-02 17:12:00|15615.7|15614.7|15617.4|15616.4|15617.6|15616.6|15615.7|15614.7|114
1630602730000|2021-09-02 17:12:10|15617.3|15616.3|15617.1|15616.1|15617.4|15616.4|15616.2|15615.2|67
1630602740000|2021-09-02 17:12:20|15616.9|15615.9|15617.4|15616.4|15617.4|15616.4|15616.4|15615.4|26
1630602750000|2021-09-02 17:12:30|15617.3|15616.3|15617.4|15616.4|15617.7|15616.7|15616.4|15615.4|44
1630602760000|2021-09-02 17:12:40|15617.6|15616.6|15618.2|15617.2|15618.6|15617.6|15617.3|15616.3|101
1630602770000|2021-09-02 17:12:50|15618.3|15617.3|15619.1|15618.1|15619.2|15618.2|15618.2|15617.2|93
1630602780000|2021-09-02 17:13:00|15619.2|15618.2|15616.6|15615.6|15619.4|15618.4|15616.4|15615.4|95
1630602790000|2021-09-02 17:13:10|15616.7|15615.7|15616.2|15615.2|15617.2|15616.2|15616.2|15615.2|107
1630602800000|2021-09-02 17:13:20|15616.1|15615.1|15617.2|15616.2|15617.3|15616.3|15616.1|15615.1|54
1630602810000|2021-09-02 17:13:30|15617.3|15616.3|15618.6|15617.6|15618.9|15617.9|15617.3|15616.3|79
1630602820000|2021-09-02 17:13:40|15618.7|15617.7|15617.9|15616.9|15618.9|15617.9|15617.8|15616.8|38
1630602830000|2021-09-02 17:13:50|15618.1|15617.1|15617.7|15616.7|15618.2|15617.2|15617.6|15616.6|15
1630602840000|2021-09-02 17:14:00|15617.3|15616.3|15617.2|15616.2|15618.3|15617.3|15616.4|15615.4|77
1630602850000|2021-09-02 17:14:10|15617.4|15616.4|15615.6|15614.6|15617.6|15616.6|15615.2|15614.2|54
1630602860000|2021-09-02 17:14:20|15615.9|15614.9|15613.9|15612.9|15616.1|15615.1|15613.7|15612.7|151
1630602870000|2021-09-02 17:14:30|15613.8|15612.8|15613.6|15612.6|15614.6|15613.6|15613.1|15612.1|140
1630602880000|2021-09-02 17:14:40|15613.7|15612.7|15613.8|15612.8|15614.9|15613.9|15613.4|15612.4|50
1630602890000|2021-09-02 17:14:50|15613.9|15612.9|15613.2|15612.2|15614.1|15613.1|15613.2|15612.2|37
1630602900000|2021-09-02 17:15:00|15613.3|15612.3|15613.3|15612.3|15614.7|15613.7|15613.2|15612.2|93
1630602910000|2021-09-02 17:15:10|15613.4|15612.4|15613.2|15612.2|15613.7|15612.7|15612.2|15611.2|69
1630602920000|2021-09-02 17:15:20|15613.4|15612.4|15614.8|15613.8|15615.2|15614.2|15613.4|15612.4|66
1630602930000|2021-09-02 17:15:30|15614.9|15613.9|15614.1|15613.1|15614.9|15613.9|15614.1|15613.1|16
1630602940000|2021-09-02 17:15:40|15614.2|15613.2|15615.4|15614.4|15615.8|15614.8|15614.2|15613.2|57
1630602950000|2021-09-02 17:15:50|15615.6|15614.6|15615.7|15614.7|15616.4|15615.4|15615.4|15614.4|37
1630602960000|2021-09-02 17:16:00|15615.8|15614.8|15615.6|15614.6|15616.4|15615.4|15614.4|15613.4|49
1630602970000|2021-09-02 17:16:10|15615.7|15614.7|15614.7|15613.7|15616.2|15615.2|15614.2|15613.2|84
1630602980000|2021-09-02 17:16:20|15614.6|15613.6|15615.6|15614.6|15615.8|15614.8|15614.4|15613.4|34
1630602990000|2021-09-02 17:16:30|15615.7|15614.7|15614.7|15613.7|15615.9|15614.9|15614.7|15613.7|49
1630603000000|2021-09-02 17:16:40|15614.6|15613.6|15614.2|15613.2|15614.9|15613.9|15613.8|15612.8|36
1630603010000|2021-09-02 17:16:50|15614.3|15613.3|15615.9|15614.9|15615.9|15614.9|15613.9|15612.9|59
1630603020000|2021-09-02 17:17:00|15616.1|15615.1|15615.3|15614.3|15616.2|15615.2|15615.2|15614.2|60
1630603030000|2021-09-02 17:17:10|15615.4|15614.4|15613.9|15612.9|15615.4|15614.4|15613.3|15612.3|41
1630603040000|2021-09-02 17:17:20|15614.1|15613.1|15613.6|15612.6|15614.3|15613.3|15613.4|15612.4|70
1630603050000|2021-09-02 17:17:30|15613.4|15612.4|15611.9|15610.9|15613.4|15612.4|15611.8|15610.8|103
1630603060000|2021-09-02 17:17:40|15612.1|15611.1|15612.6|15611.6|15612.7|15611.7|15611.9|15610.9|46
1630603070000|2021-09-02 17:17:50|15612.7|15611.7|15611.6|15610.6|15613.2|15612.2|15611.4|15610.4|37
1630603080000|2021-09-02 17:18:00|15611.7|15610.7|15614.4|15613.4|15614.9|15613.9|15610.2|15609.2|302
1630603090000|2021-09-02 17:18:10|15613.8|15612.8|15614.4|15613.4|15614.7|15613.7|15613.7|15612.7|49
1630603100000|2021-09-02 17:18:20|15614.6|15613.6|15613.9|15612.9|15614.8|15613.8|15612.7|15611.7|77
1630603110000|2021-09-02 17:18:30|15614.1|15613.1|15613.7|15612.7|15614.2|15613.2|15613.3|15612.3|38
1630603120000|2021-09-02 17:18:40|15614.2|15613.2|15613.6|15612.6|15614.4|15613.4|15613.2|15612.2|55
1630603130000|2021-09-02 17:18:50|15613.4|15612.4|15612.7|15611.7|15613.7|15612.7|15612.7|15611.7|56
1630603140000|2021-09-02 17:19:00|15612.8|15611.8|15612.3|15611.3|15612.8|15611.8|15611.9|15610.9|34
1630603150000|2021-09-02 17:19:10|15612.2|15611.2|15611.3|15610.3|15612.3|15611.3|15611.2|15610.2|70
1630603160000|2021-09-02 17:19:20|15611.2|15610.2|15610.7|15609.7|15611.4|15610.4|15610.3|15609.3|114
1630603170000|2021-09-02 17:19:30|15610.4|15609.4|15610.4|15609.4|15610.9|15609.9|15610.2|15609.2|54
1630603180000|2021-09-02 17:19:40|15610.3|15609.3|15609.8|15608.8|15610.4|15609.4|15609.4|15608.4|98
1630603190000|2021-09-02 17:19:50|15609.7|15608.7|15605.4|15604.4|15609.7|15608.7|15605.4|15604.4|442
1630603200000|2021-09-02 17:20:00|15605.6|15604.6|15606.7|15605.7|15606.9|15605.9|15604.7|15603.7|376
1630603210000|2021-09-02 17:20:10|15606.9|15605.9|15605.7|15604.7|15607.3|15606.3|15605.4|15604.4|128
1630603220000|2021-09-02 17:20:20|15605.8|15604.8|15606.7|15605.7|15607.4|15606.4|15605.7|15604.7|139
1630603230000|2021-09-02 17:20:30|15606.8|15605.8|15607.6|15606.6|15608.2|15607.2|15605.9|15604.9|160
1630603240000|2021-09-02 17:20:40|15607.7|15606.7|15610.6|15609.6|15610.6|15609.6|15607.4|15606.4|170
1630603250000|2021-09-02 17:20:50|15610.2|15609.2|15611.2|15610.2|15611.2|15610.2|15609.9|15608.9|157
1630603260000|2021-09-02 17:21:00|15610.9|15609.9|15610.8|15609.8|15610.9|15609.9|15609.9|15608.9|133
1630603270000|2021-09-02 17:21:10|15610.7|15609.7|15610.7|15609.7|15611.4|15610.4|15610.3|15609.3|72
1630603280000|2021-09-02 17:21:20|15610.2|15609.2|15609.4|15608.4|15610.8|15609.8|15609.4|15608.4|92
1630603290000|2021-09-02 17:21:30|15609.3|15608.3|15609.4|15608.4|15609.9|15608.9|15608.4|15607.4|117
1630603300000|2021-09-02 17:21:40|15609.3|15608.3|15608.4|15607.4|15609.3|15608.3|15607.8|15606.8|113
1630603310000|2021-09-02 17:21:50|15608.3|15607.3|15609.7|15608.7|15610.3|15609.3|15608.2|15607.2|89
1630603320000|2021-09-02 17:22:00|15609.6|15608.6|15607.9|15606.9|15610.2|15609.2|15607.9|15606.9|95
1630603330000|2021-09-02 17:22:10|15608.1|15607.1|15606.9|15605.9|15608.3|15607.3|15605.9|15604.9|198
1630603340000|2021-09-02 17:22:20|15606.8|15605.8|15606.9|15605.9|15607.2|15606.2|15606.6|15605.6|58
1630603350000|2021-09-02 17:22:30|15607.1|15606.1|15608.4|15607.4|15608.9|15607.9|15607.1|15606.1|85
1630603360000|2021-09-02 17:22:40|15608.3|15607.3|15608.8|15607.8|15608.8|15607.8|15608.2|15607.2|23
1630603370000|2021-09-02 17:22:50|15609.1|15608.1|15607.2|15606.2|15609.1|15608.1|15606.9|15605.9|77
1630603380000|2021-09-02 17:23:00|15607.3|15606.3|15606.3|15605.3|15607.3|15606.3|15605.7|15604.7|173
1630603390000|2021-09-02 17:23:10|15606.4|15605.4|15606.9|15605.9|15607.2|15606.2|15605.7|15604.7|74
1630603400000|2021-09-02 17:23:20|15606.8|15605.8|15606.9|15605.9|15608.6|15607.6|15606.8|15605.8|68
1630603410000|2021-09-02 17:23:30|15607.1|15606.1|15607.2|15606.2|15607.7|15606.7|15606.8|15605.8|77
1630603420000|2021-09-02 17:23:40|15607.3|15606.3|15607.2|15606.2|15607.4|15606.4|15606.4|15605.4|24
1630603430000|2021-09-02 17:23:50|15607.3|15606.3|15606.9|15605.9|15607.6|15606.6|15606.7|15605.7|82
1630603440000|2021-09-02 17:24:00|15607.2|15606.2|15605.7|15604.7|15607.9|15606.9|15605.7|15604.7|98
1630603450000|2021-09-02 17:24:10|15605.9|15604.9|15600.4|15599.4|15606.2|15605.2|15599.8|15598.8|834
1630603460000|2021-09-02 17:24:20|15600.3|15599.3|15599.8|15598.8|15603.3|15602.3|15599.2|15598.2|598
1630603470000|2021-09-02 17:24:30|15599.9|15598.9|15599.4|15598.4|15600.3|15599.3|15596.2|15595.2|599
1630603480000|2021-09-02 17:24:40|15599.3|15598.3|15598.2|15597.2|15600.2|15599.2|15598.2|15597.2|224
1630603490000|2021-09-02 17:24:50|15597.9|15596.9|15598.8|15597.8|15599.4|15598.4|15596.7|15595.7|185
1630603500000|2021-09-02 17:25:00|15598.7|15597.7|15596.6|15595.6|15599.1|15598.1|15596.4|15595.4|152
1630603510000|2021-09-02 17:25:10|15596.8|15595.8|15595.8|15594.8|15596.9|15595.9|15595.2|15594.2|302
1630603520000|2021-09-02 17:25:20|15595.7|15594.7|15594.2|15593.2|15595.9|15594.9|15594.2|15593.2|190
1630603530000|2021-09-02 17:25:30|15594.4|15593.4|15596.8|15595.8|15597.4|15596.4|15594.4|15593.4|219
1630603540000|2021-09-02 17:25:40|15596.7|15595.7|15599.7|15598.7|15600.1|15599.1|15596.7|15595.7|214
1630603550000|2021-09-02 17:25:50|15599.8|15598.8|15598.4|15597.4|15600.4|15599.4|15598.2|15597.2|227
1630603560000|2021-09-02 17:26:00|15597.6|15596.6|15595.1|15594.1|15597.9|15596.9|15594.3|15593.3|325
1630603570000|2021-09-02 17:26:10|15594.9|15593.9|15598.4|15597.4|15598.4|15597.4|15594.7|15593.7|251
1630603580000|2021-09-02 17:26:20|15598.6|15597.6|15599.2|15598.2|15599.7|15598.7|15598.2|15597.2|164
1630603590000|2021-09-02 17:26:30|15599.3|15598.3|15601.7|15600.7|15601.8|15600.8|15598.7|15597.7|310
1630603600000|2021-09-02 17:26:40|15601.8|15600.8|15601.3|15600.3|15601.9|15600.9|15600.2|15599.2|181
1630603610000|2021-09-02 17:26:50|15601.4|15600.4|15602.3|15601.3|15602.6|15601.6|15601.2|15600.2|131
1630603620000|2021-09-02 17:27:00|15602.4|15601.4|15601.7|15600.7|15602.4|15601.4|15600.7|15599.7|112
1630603630000|2021-09-02 17:27:10|15601.9|15600.9|15602.8|15601.8|15602.9|15601.9|15601.4|15600.4|91
1630603640000|2021-09-02 17:27:20|15602.9|15601.9|15603.8|15602.8|15604.4|15603.4|15602.9|15601.9|174
1630603650000|2021-09-02 17:27:30|15603.9|15602.9|15605.3|15604.3|15605.3|15604.3|15603.4|15602.4|119
1630603660000|2021-09-02 17:27:40|15605.2|15604.2|15604.3|15603.3|15605.4|15604.4|15603.7|15602.7|141
1630603670000|2021-09-02 17:27:50|15604.2|15603.2|15604.2|15603.2|15604.7|15603.7|15603.8|15602.8|55
1630603680000|2021-09-02 17:28:00|15603.9|15602.9|15602.4|15601.4|15604.2|15603.2|15601.4|15600.4|174
1630603690000|2021-09-02 17:28:10|15602.3|15601.3|15598.7|15597.7|15602.7|15601.7|15598.7|15597.7|244
1630603700000|2021-09-02 17:28:20|15598.6|15597.6|15597.2|15596.2|15598.7|15597.7|15596.7|15595.7|143
1630603710000|2021-09-02 17:28:30|15597.1|15596.1|15595.4|15594.4|15597.2|15596.2|15594.6|15593.6|263
1630603720000|2021-09-02 17:28:40|15595.6|15594.6|15595.6|15594.6|15596.2|15595.2|15593.3|15592.3|407
1630603730000|2021-09-02 17:28:50|15595.7|15594.7|15597.1|15596.1|15597.3|15596.3|15594.4|15593.4|154
1630603740000|2021-09-02 17:29:00|15596.9|15595.9|15595.1|15594.1|15597.8|15596.8|15594.4|15593.4|227
1630603750000|2021-09-02 17:29:10|15594.9|15593.9|15592.7|15591.7|15595.6|15594.6|15592.2|15591.2|444
1630603760000|2021-09-02 17:29:20|15592.8|15591.8|15592.6|15591.6|15593.3|15592.3|15592.2|15591.2|110
1630603770000|2021-09-02 17:29:30|15592.4|15591.4|15594.7|15593.7|15595.7|15594.7|15592.4|15591.4|201
1630603780000|2021-09-02 17:29:40|15594.8|15593.8|15598.2|15597.2|15598.2|15597.2|15594.2|15593.2|151
1630603790000|2021-09-02 17:29:50|15598.1|15597.1|15595.4|15594.4|15598.2|15597.2|15595.4|15594.4|161
1630603800000|2021-09-02 17:30:00|15595.6|15594.6|15595.6|15594.6|15597.2|15596.2|15594.7|15593.7|155
1630603810000|2021-09-02 17:30:10|15595.7|15594.7|15598.8|15597.8|15598.9|15597.9|15595.4|15594.4|163
1630603820000|2021-09-02 17:30:20|15598.9|15597.9|15599.1|15598.1|15599.4|15598.4|15598.4|15597.4|104
1630603830000|2021-09-02 17:30:30|15598.9|15597.9|15599.2|15598.2|15599.4|15598.4|15598.2|15597.2|112
1630603840000|2021-09-02 17:30:40|15598.9|15597.9|15599.4|15598.4|15600.1|15599.1|15598.6|15597.6|53
1630603850000|2021-09-02 17:30:50|15599.6|15598.6|15598.9|15597.9|15600.1|15599.1|15598.9|15597.9|49
1630603860000|2021-09-02 17:31:00|15599.2|15598.2|15601.7|15600.7|15601.9|15600.9|15599.1|15598.1|169
1630603870000|2021-09-02 17:31:10|15601.6|15600.6|15600.7|15599.7|15601.7|15600.7|15599.9|15598.9|85
1630603880000|2021-09-02 17:31:20|15600.6|15599.6|15599.1|15598.1|15600.7|15599.7|15598.8|15597.8|120
1630603890000|2021-09-02 17:31:30|15599.2|15598.2|15600.4|15599.4|15601.4|15600.4|15598.9|15597.9|69
1630603900000|2021-09-02 17:31:40|15601.1|15600.1|15600.9|15599.9|15601.7|15600.7|15600.9|15599.9|53
1630603910000|2021-09-02 17:31:50|15601.1|15600.1|15599.3|15598.3|15601.4|15600.4|15599.1|15598.1|66
1630603920000|2021-09-02 17:32:00|15598.9|15597.9|15598.2|15597.2|15599.1|15598.1|15597.8|15596.8|82
1630603930000|2021-09-02 17:32:10|15598.3|15597.3|15599.2|15598.2|15599.3|15598.3|15598.3|15597.3|56
1630603940000|2021-09-02 17:32:20|15599.3|15598.3|15599.1|15598.1|15600.7|15599.7|15598.9|15597.9|61
1630603950000|2021-09-02 17:32:30|15598.9|15597.9|15598.9|15597.9|15599.1|15598.1|15597.3|15596.3|270
1630603960000|2021-09-02 17:32:40|15599.1|15598.1|15598.4|15597.4|15599.2|15598.2|15597.9|15596.9|36
1630603970000|2021-09-02 17:32:50|15598.3|15597.3|15595.9|15594.9|15598.4|15597.4|15595.8|15594.8|120
1630603980000|2021-09-02 17:33:00|15596.1|15595.1|15599.3|15598.3|15599.4|15598.4|15596.1|15595.1|137
1630603990000|2021-09-02 17:33:10|15599.2|15598.2|15599.8|15598.8|15599.9|15598.9|15598.9|15597.9|62
1630604000000|2021-09-02 17:33:20|15599.9|15598.9|15599.6|15598.6|15599.9|15598.9|15598.9|15597.9|34
1630604010000|2021-09-02 17:33:30|15599.4|15598.4|15598.2|15597.2|15599.8|15598.8|15597.7|15596.7|49
1630604020000|2021-09-02 17:33:40|15598.1|15597.1|15598.1|15597.1|15598.2|15597.2|15597.2|15596.2|47
1630604030000|2021-09-02 17:33:50|15597.9|15596.9|15598.3|15597.3|15598.9|15597.9|15597.8|15596.8|29
1630604040000|2021-09-02 17:34:00|15598.4|15597.4|15597.7|15596.7|15598.4|15597.4|15596.8|15595.8|82
1630604050000|2021-09-02 17:34:10|15597.3|15596.3|15599.6|15598.6|15599.6|15598.6|15596.6|15595.6|65
1630604060000|2021-09-02 17:34:20|15599.8|15598.8|15600.9|15599.9|15600.9|15599.9|15599.4|15598.4|129
1630604070000|2021-09-02 17:34:30|15600.6|15599.6|15600.1|15599.1|15600.8|15599.8|15599.9|15598.9|78
1630604080000|2021-09-02 17:34:40|15600.2|15599.2|15601.1|15600.1|15601.1|15600.1|15599.4|15598.4|62
1630604090000|2021-09-02 17:34:50|15601.2|15600.2|15601.6|15600.6|15601.9|15600.9|15601.1|15600.1|86
1630604100000|2021-09-02 17:35:00|15601.4|15600.4|15601.4|15600.4|15602.7|15601.7|15601.2|15600.2|205
1630604110000|2021-09-02 17:35:10|15601.9|15600.9|15601.9|15600.9|15602.2|15601.2|15600.4|15599.4|97
1630604120000|2021-09-02 17:35:20|15601.8|15600.8|15602.2|15601.2|15602.4|15601.4|15601.4|15600.4|60
1630604130000|2021-09-02 17:35:30|15602.3|15601.3|15601.6|15600.6|15603.4|15602.4|15601.3|15600.3|140
1630604140000|2021-09-02 17:35:40|15601.4|15600.4|15600.6|15599.6|15601.4|15600.4|15600.4|15599.4|87
1630604150000|2021-09-02 17:35:50|15600.4|15599.4|15599.9|15598.9|15600.9|15599.9|15599.9|15598.9|83
1630604160000|2021-09-02 17:36:00|15600.1|15599.1|15600.2|15599.2|15600.9|15599.9|15599.2|15598.2|199
1630604170000|2021-09-02 17:36:10|15600.3|15599.3|15600.8|15599.8|15600.8|15599.8|15599.2|15598.2|81
1630604180000|2021-09-02 17:36:20|15600.9|15599.9|15602.7|15601.7|15602.9|15601.9|15600.9|15599.9|114
1630604190000|2021-09-02 17:36:30|15602.6|15601.6|15602.7|15601.7|15603.2|15602.2|15602.4|15601.4|63
1630604200000|2021-09-02 17:36:40|15602.9|15601.9|15601.7|15600.7|15603.6|15602.6|15601.4|15600.4|126
1630604210000|2021-09-02 17:36:50|15601.6|15600.6|15603.1|15602.1|15603.2|15602.2|15601.3|15600.3|83
1630604220000|2021-09-02 17:37:00|15602.9|15601.9|15603.1|15602.1|15603.2|15602.2|15602.3|15601.3|57
1630604230000|2021-09-02 17:37:10|15603.2|15602.2|15603.6|15602.6|15603.7|15602.7|15602.4|15601.4|89
1630604240000|2021-09-02 17:37:20|15603.7|15602.7|15603.9|15602.9|15603.9|15602.9|15603.3|15602.3|61
1630604250000|2021-09-02 17:37:30|15603.8|15602.8|15604.9|15603.9|15605.3|15604.3|15603.8|15602.8|200
1630604260000|2021-09-02 17:37:40|15605.1|15604.1|15603.7|15602.7|15605.2|15604.2|15603.7|15602.7|88
1630604270000|2021-09-02 17:37:50|15603.8|15602.8|15602.7|15601.7|15603.8|15602.8|15602.7|15601.7|76
1630604280000|2021-09-02 17:38:00|15602.8|15601.8|15602.2|15601.2|15602.8|15601.8|15601.7|15600.7|91
1630604290000|2021-09-02 17:38:10|15602.3|15601.3|15603.6|15602.6|15603.7|15602.7|15602.2|15601.2|57
1630604300000|2021-09-02 17:38:20|15603.4|15602.4|15600.6|15599.6|15603.7|15602.7|15600.3|15599.3|143
1630604310000|2021-09-02 17:38:30|15600.4|15599.4|15597.9|15596.9|15600.7|15599.7|15597.9|15596.9|229
1630604320000|2021-09-02 17:38:40|15598.1|15597.1|15597.2|15596.2|15598.4|15597.4|15596.4|15595.4|266
1630604330000|2021-09-02 17:38:50|15597.1|15596.1|15597.2|15596.2|15597.4|15596.4|15596.7|15595.7|80
1630604340000|2021-09-02 17:39:00|15597.1|15596.1|15597.4|15596.4|15598.2|15597.2|15596.1|15595.1|216
1630604350000|2021-09-02 17:39:10|15597.6|15596.6|15597.7|15596.7|15597.9|15596.9|15595.4|15594.4|217
1630604360000|2021-09-02 17:39:20|15597.6|15596.6|15599.6|15598.6|15600.2|15599.2|15597.3|15596.3|137
1630604370000|2021-09-02 17:39:30|15599.4|15598.4|15600.9|15599.9|15601.4|15600.4|15599.3|15598.3|145
1630604380000|2021-09-02 17:39:40|15601.1|15600.1|15601.2|15600.2|15601.7|15600.7|15599.8|15598.8|151
1630604390000|2021-09-02 17:39:50|15601.3|15600.3|15599.9|15598.9|15601.7|15600.7|15599.2|15598.2|91
1630604400000|2021-09-02 17:40:00|15599.4|15598.4|15600.4|15599.4|15600.7|15599.7|15599.3|15598.3|81
1630604410000|2021-09-02 17:40:10|15599.9|15598.9|15599.6|15598.6|15600.7|15599.7|15599.4|15598.4|50
1630604420000|2021-09-02 17:40:20|15599.4|15598.4|15602.6|15601.6|15603.4|15602.4|15599.4|15598.4|191
1630604430000|2021-09-02 17:40:30|15602.4|15601.4|15601.9|15600.9|15602.6|15601.6|15601.2|15600.2|48
1630604440000|2021-09-02 17:40:40|15602.7|15601.7|15603.7|15602.7|15603.9|15602.9|15602.6|15601.6|180
1630604450000|2021-09-02 17:40:50|15603.8|15602.8|15602.9|15601.9|15603.9|15602.9|15601.8|15600.8|89
1630604460000|2021-09-02 17:41:00|15602.8|15601.8|15601.8|15600.8|15602.8|15601.8|15601.4|15600.4|59
1630604470000|2021-09-02 17:41:10|15601.7|15600.7|15601.4|15600.4|15602.2|15601.2|15600.6|15599.6|77
1630604480000|2021-09-02 17:41:20|15601.3|15600.3|15602.9|15601.9|15602.9|15601.9|15601.3|15600.3|38
1630604490000|2021-09-02 17:41:30|15602.8|15601.8|15602.2|15601.2|15603.2|15602.2|15601.9|15600.9|86
1630604500000|2021-09-02 17:41:40|15602.1|15601.1|15600.8|15599.8|15602.1|15601.1|15600.3|15599.3|72
1630604510000|2021-09-02 17:41:50|15600.9|15599.9|15601.1|15600.1|15602.2|15601.2|15600.7|15599.7|53
1630604520000|2021-09-02 17:42:00|15600.7|15599.7|15600.1|15599.1|15601.6|15600.6|15599.7|15598.7|297
1630604530000|2021-09-02 17:42:10|15600.2|15599.2|15599.9|15598.9|15600.4|15599.4|15599.2|15598.2|82
1630604540000|2021-09-02 17:42:20|15600.1|15599.1|15600.9|15599.9|15601.1|15600.1|15599.7|15598.7|35
1630604550000|2021-09-02 17:42:30|15600.8|15599.8|15597.4|15596.4|15600.9|15599.9|15597.4|15596.4|100
1630604560000|2021-09-02 17:42:40|15597.3|15596.3|15597.9|15596.9|15597.9|15596.9|15596.3|15595.3|168
1630604570000|2021-09-02 17:42:50|15597.8|15596.8|15594.4|15593.4|15597.9|15596.9|15594.1|15593.1|242
1630604580000|2021-09-02 17:43:00|15594.6|15593.6|15594.7|15593.7|15595.4|15594.4|15592.9|15591.9|221
1630604590000|2021-09-02 17:43:10|15594.6|15593.6|15592.9|15591.9|15595.2|15594.2|15592.9|15591.9|99
1630604600000|2021-09-02 17:43:20|15593.1|15592.1|15591.2|15590.2|15593.2|15592.2|15589.8|15588.8|474
1630604610000|2021-09-02 17:43:30|15591.3|15590.3|15594.2|15593.2|15594.4|15593.4|15591.3|15590.3|304
1630604620000|2021-09-02 17:43:40|15594.1|15593.1|15591.8|15590.8|15594.3|15593.3|15591.4|15590.4|197
1630604630000|2021-09-02 17:43:50|15591.7|15590.7|15590.9|15589.9|15592.8|15591.8|15590.9|15589.9|98
1630604640000|2021-09-02 17:44:00|15591.2|15590.2|15591.7|15590.7|15592.6|15591.6|15591.2|15590.2|92
1630604650000|2021-09-02 17:44:10|15591.9|15590.9|15592.6|15591.6|15592.6|15591.6|15591.2|15590.2|63
1630604660000|2021-09-02 17:44:20|15592.7|15591.7|15591.7|15590.7|15592.9|15591.9|15590.6|15589.6|92
1630604670000|2021-09-02 17:44:30|15591.2|15590.2|15591.6|15590.6|15592.2|15591.2|15590.9|15589.9|67
1630604680000|2021-09-02 17:44:40|15591.4|15590.4|15589.7|15588.7|15591.6|15590.6|15587.7|15586.7|320
1630604690000|2021-09-02 17:44:50|15589.8|15588.8|15592.4|15591.4|15592.7|15591.7|15589.7|15588.7|163
1630604700000|2021-09-02 17:45:00|15592.7|15591.7|15591.7|15590.7|15593.2|15592.2|15590.7|15589.7|228
1630604710000|2021-09-02 17:45:10|15591.6|15590.6|15594.2|15593.2|15594.4|15593.4|15591.6|15590.6|187
1630604720000|2021-09-02 17:45:20|15594.3|15593.3|15595.2|15594.2|15595.2|15594.2|15593.4|15592.4|85
1630604730000|2021-09-02 17:45:30|15595.1|15594.1|15594.9|15593.9|15595.3|15594.3|15594.3|15593.3|105
1630604740000|2021-09-02 17:45:40|15595.1|15594.1|15593.9|15592.9|15595.1|15594.1|15593.7|15592.7|95
1630604750000|2021-09-02 17:45:50|15593.8|15592.8|15591.9|15590.9|15593.8|15592.8|15591.9|15590.9|114
1630604760000|2021-09-02 17:46:00|15591.8|15590.8|15592.4|15591.4|15592.9|15591.9|15590.2|15589.2|180
1630604770000|2021-09-02 17:46:10|15592.6|15591.6|15591.2|15590.2|15592.6|15591.6|15590.2|15589.2|109
1630604780000|2021-09-02 17:46:20|15591.3|15590.3|15588.7|15587.7|15591.3|15590.3|15588.7|15587.7|104
1630604790000|2021-09-02 17:46:30|15588.6|15587.6|15588.3|15587.3|15589.4|15588.4|15587.9|15586.9|149
1630604800000|2021-09-02 17:46:40|15587.9|15586.9|15586.3|15585.3|15588.4|15587.4|15586.2|15585.2|442
1630604810000|2021-09-02 17:46:50|15586.4|15585.4|15585.3|15584.3|15587.4|15586.4|15585.2|15584.2|139
1630604820000|2021-09-02 17:47:00|15585.2|15584.2|15584.2|15583.2|15585.2|15584.2|15583.4|15582.4|312
1630604830000|2021-09-02 17:47:10|15583.9|15582.9|15583.9|15582.9|15584.9|15583.9|15583.1|15582.1|205
1630604840000|2021-09-02 17:47:20|15583.8|15582.8|15584.6|15583.6|15584.6|15583.6|15582.6|15581.6|258
1630604850000|2021-09-02 17:47:30|15584.7|15583.7|15587.2|15586.2|15587.3|15586.3|15584.7|15583.7|261
1630604860000|2021-09-02 17:47:40|15587.1|15586.1|15589.4|15588.4|15589.4|15588.4|15586.4|15585.4|271
1630604870000|2021-09-02 17:47:50|15589.3|15588.3|15588.2|15587.2|15589.4|15588.4|15588.2|15587.2|115
1630604880000|2021-09-02 17:48:00|15588.9|15587.9|15588.4|15587.4|15589.9|15588.9|15588.2|15587.2|127
1630604890000|2021-09-02 17:48:10|15588.2|15587.2|15584.9|15583.9|15588.2|15587.2|15584.9|15583.9|157
1630604900000|2021-09-02 17:48:20|15585.1|15584.1|15583.9|15582.9|15585.4|15584.4|15583.2|15582.2|186
1630604910000|2021-09-02 17:48:30|15584.1|15583.1|15584.6|15583.6|15585.2|15584.2|15583.9|15582.9|101
1630604920000|2021-09-02 17:48:40|15584.7|15583.7|15586.7|15585.7|15586.9|15585.9|15584.7|15583.7|93
1630604930000|2021-09-02 17:48:50|15586.2|15585.2|15589.2|15588.2|15589.7|15588.7|15585.9|15584.9|144
1630604940000|2021-09-02 17:49:00|15588.8|15587.8|15589.4|15588.4|15589.8|15588.8|15587.8|15586.8|155
1630604950000|2021-09-02 17:49:10|15589.3|15588.3|15588.1|15587.1|15589.7|15588.7|15586.8|15585.8|198
1630604960000|2021-09-02 17:49:20|15588.2|15587.2|15586.1|15585.1|15588.8|15587.8|15585.6|15584.6|122
1630604970000|2021-09-02 17:49:30|15586.2|15585.2|15585.9|15584.9|15587.2|15586.2|15585.7|15584.7|55
1630604980000|2021-09-02 17:49:40|15585.4|15584.4|15585.4|15584.4|15585.7|15584.7|15583.7|15582.7|136
1630604990000|2021-09-02 17:49:50|15585.6|15584.6|15582.9|15581.9|15585.6|15584.6|15582.4|15581.4|198
1630605000000|2021-09-02 17:50:00|15582.4|15581.4|15582.3|15581.3|15583.7|15582.7|15579.7|15578.7|807
1630605010000|2021-09-02 17:50:10|15582.4|15581.4|15582.4|15581.4|15582.8|15581.8|15581.2|15580.2|157
1630605020000|2021-09-02 17:50:20|15582.6|15581.6|15581.7|15580.7|15582.9|15581.9|15581.2|15580.2|84
1630605030000|2021-09-02 17:50:30|15582.2|15581.2|15584.6|15583.6|15585.3|15584.3|15582.2|15581.2|237
1630605040000|2021-09-02 17:50:40|15584.7|15583.7|15585.4|15584.4|15585.4|15584.4|15584.4|15583.4|55
1630605050000|2021-09-02 17:50:50|15585.3|15584.3|15585.3|15584.3|15585.4|15584.4|15584.2|15583.2|65
1630605060000|2021-09-02 17:51:00|15585.4|15584.4|15584.2|15583.2|15585.4|15584.4|15582.8|15581.8|100
1630605070000|2021-09-02 17:51:10|15584.7|15583.7|15580.4|15579.4|15584.8|15583.8|15580.4|15579.4|128
1630605080000|2021-09-02 17:51:20|15580.7|15579.7|15581.3|15580.3|15582.2|15581.2|15580.2|15579.2|118
1630605090000|2021-09-02 17:51:30|15581.2|15580.2|15582.2|15581.2|15582.4|15581.4|15580.6|15579.6|84
1630605100000|2021-09-02 17:51:40|15582.3|15581.3|15580.9|15579.9|15582.6|15581.6|15580.6|15579.6|63
1630605110000|2021-09-02 17:51:50|15580.4|15579.4|15575.6|15574.6|15580.4|15579.4|15574.7|15573.7|838
1630605120000|2021-09-02 17:52:00|15575.7|15574.7|15577.1|15576.1|15579.4|15578.4|15575.6|15574.6|403
1630605130000|2021-09-02 17:52:10|15577.2|15576.2|15576.6|15575.6|15577.7|15576.7|15575.9|15574.9|101
1630605140000|2021-09-02 17:52:20|15576.4|15575.4|15574.9|15573.9|15576.9|15575.9|15574.9|15573.9|108
1630605150000|2021-09-02 17:52:30|15574.7|15573.7|15575.3|15574.3|15575.6|15574.6|15572.9|15571.9|330
1630605160000|2021-09-02 17:52:40|15575.4|15574.4|15575.7|15574.7|15576.1|15575.1|15574.9|15573.9|140
1630605170000|2021-09-02 17:52:50|15575.2|15574.2|15575.4|15574.4|15576.2|15575.2|15575.1|15574.1|97
1630605180000|2021-09-02 17:53:00|15575.6|15574.6|15576.3|15575.3|15577.7|15576.7|15575.4|15574.4|258
1630605190000|2021-09-02 17:53:10|15576.2|15575.2|15577.7|15576.7|15578.2|15577.2|15576.2|15575.2|90
1630605200000|2021-09-02 17:53:20|15577.8|15576.8|15581.8|15580.8|15581.9|15580.9|15577.8|15576.8|307
1630605210000|2021-09-02 17:53:30|15581.7|15580.7|15581.4|15580.4|15582.7|15581.7|15581.1|15580.1|143
1630605220000|2021-09-02 17:53:40|15581.3|15580.3|15578.7|15577.7|15581.7|15580.7|15578.4|15577.4|151
1630605230000|2021-09-02 17:53:50|15578.6|15577.6|15577.7|15576.7|15579.1|15578.1|15577.2|15576.2|253
1630605240000|2021-09-02 17:54:00|15577.6|15576.6|15578.6|15577.6|15579.1|15578.1|15574.9|15573.9|449
1630605250000|2021-09-02 17:54:10|15578.7|15577.7|15577.7|15576.7|15578.7|15577.7|15576.9|15575.9|130
1630605260000|2021-09-02 17:54:20|15577.6|15576.6|15577.8|15576.8|15578.1|15577.1|15576.1|15575.1|110
1630605270000|2021-09-02 17:54:30|15577.9|15576.9|15577.8|15576.8|15578.7|15577.7|15577.2|15576.2|77
1630605280000|2021-09-02 17:54:40|15577.9|15576.9|15578.4|15577.4|15578.8|15577.8|15577.7|15576.7|97
1630605290000|2021-09-02 17:54:50|15578.6|15577.6|15576.8|15575.8|15578.7|15577.7|15576.6|15575.6|112
1630605300000|2021-09-02 17:55:00|15576.7|15575.7|15577.8|15576.8|15578.3|15577.3|15576.6|15575.6|121
1630605310000|2021-09-02 17:55:10|15577.9|15576.9|15579.1|15578.1|15580.3|15579.3|15577.9|15576.9|154
1630605320000|2021-09-02 17:55:20|15578.9|15577.9|15575.3|15574.3|15578.9|15577.9|15575.3|15574.3|141
1630605330000|2021-09-02 17:55:30|15575.4|15574.4|15575.8|15574.8|15575.9|15574.9|15574.6|15573.6|144
1630605340000|2021-09-02 17:55:40|15575.7|15574.7|15576.3|15575.3|15577.7|15576.7|15575.4|15574.4|116
1630605350000|2021-09-02 17:55:50|15576.2|15575.2|15578.2|15577.2|15578.2|15577.2|15576.2|15575.2|108
1630605360000|2021-09-02 17:56:00|15578.1|15577.1|15578.4|15577.4|15579.6|15578.6|15577.7|15576.7|134
1630605370000|2021-09-02 17:56:10|15578.6|15577.6|15582.2|15581.2|15582.4|15581.4|15578.4|15577.4|220
1630605380000|2021-09-02 17:56:20|15582.1|15581.1|15584.9|15583.9|15584.9|15583.9|15581.4|15580.4|223
1630605390000|2021-09-02 17:56:30|15584.8|15583.8|15585.8|15584.8|15585.9|15584.9|15584.4|15583.4|179
1630605400000|2021-09-02 17:56:40|15585.7|15584.7|15585.3|15584.3|15585.9|15584.9|15584.6|15583.6|253
1630605410000|2021-09-02 17:56:50|15585.4|15584.4|15584.9|15583.9|15585.9|15584.9|15583.7|15582.7|138
1630605420000|2021-09-02 17:57:00|15584.8|15583.8|15584.1|15583.1|15585.3|15584.3|15583.7|15582.7|89
1630605430000|2021-09-02 17:57:10|15583.9|15582.9|15582.9|15581.9|15584.3|15583.3|15582.6|15581.6|113
1630605440000|2021-09-02 17:57:20|15583.1|15582.1|15584.4|15583.4|15584.7|15583.7|15582.6|15581.6|60
1630605450000|2021-09-02 17:57:30|15584.6|15583.6|15585.4|15584.4|15585.9|15584.9|15584.6|15583.6|112
1630605460000|2021-09-02 17:57:40|15585.3|15584.3|15583.9|15582.9|15585.7|15584.7|15583.6|15582.6|128
1630605470000|2021-09-02 17:57:50|15584.1|15583.1|15583.2|15582.2|15584.7|15583.7|15582.9|15581.9|202
1630605480000|2021-09-02 17:58:00|15583.3|15582.3|15581.2|15580.2|15583.7|15582.7|15581.2|15580.2|148
1630605490000|2021-09-02 17:58:10|15581.3|15580.3|15584.4|15583.4|15584.9|15583.9|15581.3|15580.3|97
1630605500000|2021-09-02 17:58:20|15584.7|15583.7|15584.8|15583.8|15585.7|15584.7|15584.4|15583.4|99
1630605510000|2021-09-02 17:58:30|15584.9|15583.9|15583.7|15582.7|15584.9|15583.9|15583.2|15582.2|49
1630605520000|2021-09-02 17:58:40|15583.6|15582.6|15583.2|15582.2|15584.4|15583.4|15582.7|15581.7|81
1630605530000|2021-09-02 17:58:50|15583.3|15582.3|15582.6|15581.6|15583.3|15582.3|15582.4|15581.4|40
1630605540000|2021-09-02 17:59:00|15582.7|15581.7|15582.4|15581.4|15582.9|15581.9|15580.8|15579.8|143
1630605550000|2021-09-02 17:59:10|15582.6|15581.6|15581.9|15580.9|15582.8|15581.8|15581.8|15580.8|61
1630605560000|2021-09-02 17:59:20|15581.7|15580.7|15580.6|15579.6|15581.8|15580.8|15580.3|15579.3|85
1630605570000|2021-09-02 17:59:30|15580.4|15579.4|15581.7|15580.7|15581.9|15580.9|15580.3|15579.3|90
1630605580000|2021-09-02 17:59:40|15581.8|15580.8|15583.6|15582.6|15583.6|15582.6|15581.4|15580.4|82
1630605590000|2021-09-02 17:59:50|15583.7|15582.7|15581.2|15580.2|15583.7|15582.7|15580.4|15579.4|93
1630605600000|2021-09-02 18:00:00|15581.3|15580.3|15578.7|15577.7|15581.3|15580.3|15578.1|15577.1|297
1630605610000|2021-09-02 18:00:10|15578.6|15577.6|15577.1|15576.1|15578.7|15577.7|15576.7|15575.7|222
1630605620000|2021-09-02 18:00:20|15576.9|15575.9|15577.1|15576.1|15579.2|15578.2|15576.6|15575.6|222
1630605630000|2021-09-02 18:00:30|15577.2|15576.2|15579.9|15578.9|15580.2|15579.2|15576.9|15575.9|122
1630605640000|2021-09-02 18:00:40|15579.8|15578.8|15582.2|15581.2|15582.4|15581.4|15579.7|15578.7|208
1630605650000|2021-09-02 18:00:50|15582.1|15581.1|15580.1|15579.1|15582.2|15581.2|15579.8|15578.8|152
1630605660000|2021-09-02 18:01:00|15580.2|15579.2|15578.2|15577.2|15580.3|15579.3|15576.6|15575.6|230
1630605670000|2021-09-02 18:01:10|15578.3|15577.3|15577.2|15576.2|15578.4|15577.4|15576.3|15575.3|130
1630605680000|2021-09-02 18:01:20|15577.1|15576.1|15571.2|15570.2|15577.3|15576.3|15570.8|15569.8|483
1630605690000|2021-09-02 18:01:30|15571.1|15570.1|15570.4|15569.4|15571.9|15570.9|15568.6|15567.6|442
1630605700000|2021-09-02 18:01:40|15570.6|15569.6|15572.4|15571.4|15572.7|15571.7|15569.4|15568.4|227
1630605710000|2021-09-02 18:01:50|15572.6|15571.6|15568.7|15567.7|15573.4|15572.4|15568.7|15567.7|248
1630605720000|2021-09-02 18:02:00|15568.8|15567.8|15570.1|15569.1|15570.3|15569.3|15568.2|15567.2|314
1630605730000|2021-09-02 18:02:10|15570.2|15569.2|15571.2|15570.2|15572.4|15571.4|15569.9|15568.9|129
1630605740000|2021-09-02 18:02:20|15571.1|15570.1|15570.9|15569.9|15573.4|15572.4|15570.3|15569.3|197
1630605750000|2021-09-02 18:02:30|15570.7|15569.7|15571.4|15570.4|15572.6|15571.6|15570.7|15569.7|116
1630605760000|2021-09-02 18:02:40|15571.1|15570.1|15569.8|15568.8|15571.3|15570.3|15569.7|15568.7|96
1630605770000|2021-09-02 18:02:50|15569.9|15568.9|15571.2|15570.2|15571.7|15570.7|15569.2|15568.2|107
1630605780000|2021-09-02 18:03:00|15570.8|15569.8|15572.2|15571.2|15572.4|15571.4|15570.8|15569.8|123
1630605790000|2021-09-02 18:03:10|15572.4|15571.4|15574.7|15573.7|15574.7|15573.7|15570.8|15569.8|116
1630605800000|2021-09-02 18:03:20|15574.6|15573.6|15576.3|15575.3|15577.9|15576.9|15574.2|15573.2|245
1630605810000|2021-09-02 18:03:30|15576.2|15575.2|15573.7|15572.7|15576.3|15575.3|15572.2|15571.2|164
1630605820000|2021-09-02 18:03:40|15573.6|15572.6|15575.7|15574.7|15575.7|15574.7|15573.4|15572.4|131
1630605830000|2021-09-02 18:03:50|15575.6|15574.6|15574.2|15573.2|15576.2|15575.2|15573.7|15572.7|124
1630605840000|2021-09-02 18:04:00|15574.1|15573.1|15573.9|15572.9|15574.4|15573.4|15572.9|15571.9|106
1630605850000|2021-09-02 18:04:10|15573.8|15572.8|15572.3|15571.3|15575.4|15574.4|15572.2|15571.2|138
1630605860000|2021-09-02 18:04:20|15572.4|15571.4|15570.6|15569.6|15572.4|15571.4|15570.2|15569.2|180
1630605870000|2021-09-02 18:04:30|15570.4|15569.4|15569.4|15568.4|15570.7|15569.7|15568.2|15567.2|209
1630605880000|2021-09-02 18:04:40|15569.3|15568.3|15567.9|15566.9|15569.3|15568.3|15567.6|15566.6|152
1630605890000|2021-09-02 18:04:50|15568.1|15567.1|15567.6|15566.6|15568.7|15567.7|15567.4|15566.4|173
1630605900000|2021-09-02 18:05:00|15567.7|15566.7|15569.4|15568.4|15570.3|15569.3|15566.9|15565.9|282
1630605910000|2021-09-02 18:05:10|15569.6|15568.6|15571.8|15570.8|15572.4|15571.4|15567.9|15566.9|215
1630605920000|2021-09-02 18:05:20|15571.7|15570.7|15573.7|15572.7|15574.7|15573.7|15570.9|15569.9|161
1630605930000|2021-09-02 18:05:30|15573.3|15572.3|15571.4|15570.4|15573.3|15572.3|15571.4|15570.4|105
1630605940000|2021-09-02 18:05:40|15571.6|15570.6|15566.9|15565.9|15571.9|15570.9|15566.7|15565.7|220
1630605950000|2021-09-02 18:05:50|15566.8|15565.8|15570.7|15569.7|15570.8|15569.8|15566.7|15565.7|200
1630605960000|2021-09-02 18:06:00|15570.4|15569.4|15568.1|15567.1|15570.4|15569.4|15566.9|15565.9|160
1630605970000|2021-09-02 18:06:10|15568.2|15567.2|15568.4|15567.4|15568.7|15567.7|15564.8|15563.8|270
1630605980000|2021-09-02 18:06:20|15568.6|15567.6|15569.7|15568.7|15570.4|15569.4|15567.1|15566.1|215
1630605990000|2021-09-02 18:06:30|15569.6|15568.6|15566.6|15565.6|15569.6|15568.6|15566.2|15565.2|159
1630606000000|2021-09-02 18:06:40|15566.4|15565.4|15566.4|15565.4|15566.7|15565.7|15564.9|15563.9|216
1630606010000|2021-09-02 18:06:50|15566.7|15565.7|15565.3|15564.3|15567.2|15566.2|15565.2|15564.2|164
1630606020000|2021-09-02 18:07:00|15565.1|15564.1|15563.4|15562.4|15565.6|15564.6|15563.2|15562.2|375
1630606030000|2021-09-02 18:07:10|15563.3|15562.3|15562.2|15561.2|15563.3|15562.3|15561.6|15560.6|431
1630606040000|2021-09-02 18:07:20|15561.9|15560.9|15560.2|15559.2|15562.2|15561.2|15558.4|15557.4|597
1630606050000|2021-09-02 18:07:30|15559.9|15558.9|15558.8|15557.8|15559.9|15558.9|15557.9|15556.9|317
1630606060000|2021-09-02 18:07:40|15558.6|15557.6|15558.9|15557.9|15558.9|15557.9|15556.6|15555.6|290
1630606070000|2021-09-02 18:07:50|15558.8|15557.8|15559.6|15558.6|15559.6|15558.6|15557.4|15556.4|176
1630606080000|2021-09-02 18:08:00|15559.7|15558.7|15560.9|15559.9|15560.9|15559.9|15557.4|15556.4|362
1630606090000|2021-09-02 18:08:10|15560.7|15559.7|15558.3|15557.3|15561.9|15560.9|15558.1|15557.1|263
1630606100000|2021-09-02 18:08:20|15558.2|15557.2|15557.2|15556.2|15558.7|15557.7|15556.9|15555.9|175
1630606110000|2021-09-02 18:08:30|15557.1|15556.1|15557.9|15556.9|15558.2|15557.2|15556.9|15555.9|127
1630606120000|2021-09-02 18:08:40|15557.8|15556.8|15559.9|15558.9|15560.7|15559.7|15557.8|15556.8|203
1630606130000|2021-09-02 18:08:50|15560.1|15559.1|15559.9|15558.9|15560.2|15559.2|15558.6|15557.6|196
1630606140000|2021-09-02 18:09:00|15559.8|15558.8|15559.1|15558.1|15560.7|15559.7|15558.4|15557.4|178
1630606150000|2021-09-02 18:09:10|15559.3|15558.3|15561.1|15560.1|15561.2|15560.2|15558.4|15557.4|131
1630606160000|2021-09-02 18:09:20|15561.2|15560.2|15563.6|15562.6|15563.8|15562.8|15561.1|15560.1|440
1630606170000|2021-09-02 18:09:30|15563.4|15562.4|15565.2|15564.2|15565.6|15564.6|15562.7|15561.7|295
1630606180000|2021-09-02 18:09:40|15565.3|15564.3|15565.1|15564.1|15565.6|15564.6|15563.8|15562.8|170
1630606190000|2021-09-02 18:09:50|15564.9|15563.9|15565.9|15564.9|15566.4|15565.4|15564.7|15563.7|153
1630606200000|2021-09-02 18:10:00|15565.8|15564.8|15565.9|15564.9|15566.4|15565.4|15562.6|15561.6|311
1630606210000|2021-09-02 18:10:10|15565.8|15564.8|15564.6|15563.6|15566.1|15565.1|15563.9|15562.9|86
1630606220000|2021-09-02 18:10:20|15564.7|15563.7|15565.2|15564.2|15565.7|15564.7|15562.6|15561.6|202
1630606230000|2021-09-02 18:10:30|15565.3|15564.3|15562.3|15561.3|15565.8|15564.8|15561.9|15560.9|142
1630606240000|2021-09-02 18:10:40|15562.9|15561.9|15562.8|15561.8|15563.2|15562.2|15561.9|15560.9|85
1630606250000|2021-09-02 18:10:50|15562.9|15561.9|15557.8|15556.8|15562.9|15561.9|15556.9|15555.9|321
1630606260000|2021-09-02 18:11:00|15558.3|15557.3|15555.7|15554.7|15558.4|15557.4|15553.9|15552.9|607
1630606270000|2021-09-02 18:11:10|15555.6|15554.6|15556.1|15555.1|15557.2|15556.2|15555.2|15554.2|192
1630606280000|2021-09-02 18:11:20|15556.2|15555.2|15557.4|15556.4|15558.2|15557.2|15555.3|15554.3|186
1630606290000|2021-09-02 18:11:30|15557.3|15556.3|15559.3|15558.3|15559.7|15558.7|15557.3|15556.3|194
1630606300000|2021-09-02 18:11:40|15559.2|15558.2|15557.4|15556.4|15560.2|15559.2|15557.3|15556.3|261
1630606310000|2021-09-02 18:11:50|15557.6|15556.6|15557.4|15556.4|15558.7|15557.7|15556.8|15555.8|141
1630606320000|2021-09-02 18:12:00|15557.7|15556.7|15564.2|15563.2|15564.2|15563.2|15557.7|15556.7|366
1630606330000|2021-09-02 18:12:10|15563.9|15562.9|15564.1|15563.1|15565.8|15564.8|15563.3|15562.3|308
1630606340000|2021-09-02 18:12:20|15564.2|15563.2|15562.8|15561.8|15564.2|15563.2|15562.2|15561.2|112
1630606350000|2021-09-02 18:12:30|15562.7|15561.7|15561.4|15560.4|15562.8|15561.8|15560.4|15559.4|157
1630606360000|2021-09-02 18:12:40|15561.3|15560.3|15565.2|15564.2|15565.3|15564.3|15561.3|15560.3|128
1630606370000|2021-09-02 18:12:50|15565.1|15564.1|15564.3|15563.3|15565.9|15564.9|15563.7|15562.7|141
1630606380000|2021-09-02 18:13:00|15564.9|15563.9|15563.8|15562.8|15565.7|15564.7|15563.2|15562.2|202
1630606390000|2021-09-02 18:13:10|15563.9|15562.9|15565.2|15564.2|15566.6|15565.6|15563.8|15562.8|178
1630606400000|2021-09-02 18:13:20|15565.1|15564.1|15564.4|15563.4|15565.4|15564.4|15564.2|15563.2|117
1630606410000|2021-09-02 18:13:30|15564.6|15563.6|15566.9|15565.9|15567.2|15566.2|15564.3|15563.3|161
1630606420000|2021-09-02 18:13:40|15567.1|15566.1|15567.8|15566.8|15568.6|15567.6|15566.9|15565.9|219
1630606430000|2021-09-02 18:13:50|15567.7|15566.7|15565.4|15564.4|15567.7|15566.7|15565.2|15564.2|145
1630606440000|2021-09-02 18:14:00|15565.3|15564.3|15568.4|15567.4|15568.4|15567.4|15565.3|15564.3|135
1630606450000|2021-09-02 18:14:10|15568.6|15567.6|15569.4|15568.4|15569.9|15568.9|15568.6|15567.6|177
1630606460000|2021-09-02 18:14:20|15569.3|15568.3|15570.2|15569.2|15570.8|15569.8|15569.3|15568.3|155
1630606470000|2021-09-02 18:14:30|15569.9|15568.9|15572.7|15571.7|15572.9|15571.9|15569.7|15568.7|199
1630606480000|2021-09-02 18:14:40|15572.6|15571.6|15575.3|15574.3|15575.7|15574.7|15572.2|15571.2|353
1630606490000|2021-09-02 18:14:50|15575.2|15574.2|15573.8|15572.8|15575.4|15574.4|15573.6|15572.6|218
1630606500000|2021-09-02 18:15:00|15573.6|15572.6|15575.2|15574.2|15575.7|15574.7|15571.9|15570.9|305
1630606510000|2021-09-02 18:15:10|15575.3|15574.3|15573.9|15572.9|15575.4|15574.4|15572.7|15571.7|172
1630606520000|2021-09-02 18:15:20|15574.1|15573.1|15573.3|15572.3|15575.7|15574.7|15572.8|15571.8|152
1630606530000|2021-09-02 18:15:30|15573.2|15572.2|15574.6|15573.6|15575.6|15574.6|15573.2|15572.2|87
1630606540000|2021-09-02 18:15:40|15574.7|15573.7|15572.6|15571.6|15575.2|15574.2|15572.6|15571.6|101
1630606550000|2021-09-02 18:15:50|15572.4|15571.4|15571.9|15570.9|15573.1|15572.1|15571.4|15570.4|121
1630606560000|2021-09-02 18:16:00|15572.1|15571.1|15572.8|15571.8|15573.6|15572.6|15571.4|15570.4|83
1630606570000|2021-09-02 18:16:10|15572.9|15571.9|15574.3|15573.3|15575.3|15574.3|15572.7|15571.7|88
1630606580000|2021-09-02 18:16:20|15574.2|15573.2|15572.9|15571.9|15574.2|15573.2|15572.6|15571.6|113
1630606590000|2021-09-02 18:16:30|15573.2|15572.2|15571.9|15570.9|15573.4|15572.4|15571.3|15570.3|88
1630606600000|2021-09-02 18:16:40|15571.8|15570.8|15572.3|15571.3|15572.4|15571.4|15571.4|15570.4|50
1630606610000|2021-09-02 18:16:50|15572.4|15571.4|15572.8|15571.8|15574.2|15573.2|15572.1|15571.1|61
1630606620000|2021-09-02 18:17:00|15572.7|15571.7|15572.9|15571.9|15573.3|15572.3|15569.7|15568.7|166
1630606630000|2021-09-02 18:17:10|15572.8|15571.8|15572.9|15571.9|15573.8|15572.8|15571.7|15570.7|67
1630606640000|2021-09-02 18:17:20|15572.8|15571.8|15572.6|15571.6|15573.4|15572.4|15572.1|15571.1|46
1630606650000|2021-09-02 18:17:30|15572.4|15571.4|15572.7|15571.7|15573.4|15572.4|15572.2|15571.2|54
1630606660000|2021-09-02 18:17:40|15573.1|15572.1|15573.6|15572.6|15574.2|15573.2|15571.9|15570.9|47
1630606670000|2021-09-02 18:17:50|15573.7|15572.7|15573.9|15572.9|15573.9|15572.9|15573.3|15572.3|101
1630606680000|2021-09-02 18:18:00|15573.6|15572.6|15574.6|15573.6|15575.1|15574.1|15573.3|15572.3|101
1630606690000|2021-09-02 18:18:10|15574.4|15573.4|15574.8|15573.8|15575.9|15574.9|15574.4|15573.4|196
1630606700000|2021-09-02 18:18:20|15574.7|15573.7|15573.9|15572.9|15575.2|15574.2|15573.7|15572.7|124
1630606710000|2021-09-02 18:18:30|15573.8|15572.8|15573.2|15572.2|15573.9|15572.9|15572.7|15571.7|60
1630606720000|2021-09-02 18:18:40|15573.3|15572.3|15574.1|15573.1|15574.8|15573.8|15573.2|15572.2|53
1630606730000|2021-09-02 18:18:50|15574.2|15573.2|15575.3|15574.3|15575.7|15574.7|15573.8|15572.8|87
1630606740000|2021-09-02 18:19:00|15575.8|15574.8|15575.7|15574.7|15576.7|15575.7|15574.7|15573.7|148
1630606750000|2021-09-02 18:19:10|15575.9|15574.9|15576.1|15575.1|15576.6|15575.6|15574.8|15573.8|134
1630606760000|2021-09-02 18:19:20|15576.2|15575.2|15577.1|15576.1|15577.6|15576.6|15576.2|15575.2|110
1630606770000|2021-09-02 18:19:30|15577.2|15576.2|15579.4|15578.4|15579.4|15578.4|15576.4|15575.4|213
1630606780000|2021-09-02 18:19:40|15579.6|15578.6|15580.2|15579.2|15581.1|15580.1|15578.2|15577.2|389
1630606790000|2021-09-02 18:19:50|15580.3|15579.3|15580.9|15579.9|15581.3|15580.3|15579.7|15578.7|174
1630606800000|2021-09-02 18:20:00|15580.8|15579.8|15581.4|15580.4|15582.3|15581.3|15580.7|15579.7|240
1630606810000|2021-09-02 18:20:10|15581.3|15580.3|15580.9|15579.9|15581.3|15580.3|15579.9|15578.9|176
1630606820000|2021-09-02 18:20:20|15580.8|15579.8|15583.9|15582.9|15583.9|15582.9|15580.2|15579.2|282
1630606830000|2021-09-02 18:20:30|15583.7|15582.7|15583.8|15582.8|15584.2|15583.2|15583.2|15582.2|201
1630606840000|2021-09-02 18:20:40|15583.7|15582.7|15583.6|15582.6|15584.4|15583.4|15583.4|15582.4|189
1630606850000|2021-09-02 18:20:50|15583.7|15582.7|15584.9|15583.9|15584.9|15583.9|15583.3|15582.3|120
1630606860000|2021-09-02 18:21:00|15585.1|15584.1|15585.8|15584.8|15585.9|15584.9|15584.4|15583.4|235
1630606870000|2021-09-02 18:21:10|15585.7|15584.7|15584.2|15583.2|15585.9|15584.9|15584.1|15583.1|168
1630606880000|2021-09-02 18:21:20|15584.1|15583.1|15581.1|15580.1|15584.2|15583.2|15580.8|15579.8|336
1630606890000|2021-09-02 18:21:30|15580.9|15579.9|15581.3|15580.3|15582.6|15581.6|15580.4|15579.4|170
1630606900000|2021-09-02 18:21:40|15581.2|15580.2|15581.8|15580.8|15581.9|15580.9|15581.1|15580.1|92
1630606910000|2021-09-02 18:21:50|15581.9|15580.9|15581.6|15580.6|15582.4|15581.4|15581.3|15580.3|89
1630606920000|2021-09-02 18:22:00|15581.7|15580.7|15581.7|15580.7|15582.6|15581.6|15580.6|15579.6|100
1630606930000|2021-09-02 18:22:10|15581.6|15580.6|15581.2|15580.2|15582.1|15581.1|15581.1|15580.1|56
1630606940000|2021-09-02 18:22:20|15581.1|15580.1|15581.1|15580.1|15581.6|15580.6|15580.8|15579.8|67
1630606950000|2021-09-02 18:22:30|15581.2|15580.2|15581.4|15580.4|15582.2|15581.2|15581.2|15580.2|66
1630606960000|2021-09-02 18:22:40|15581.3|15580.3|15579.8|15578.8|15581.4|15580.4|15578.7|15577.7|236
1630606970000|2021-09-02 18:22:50|15579.9|15578.9|15580.3|15579.3|15580.6|15579.6|15579.6|15578.6|108
1630606980000|2021-09-02 18:23:00|15580.2|15579.2|15579.7|15578.7|15580.9|15579.9|15578.9|15577.9|134
1630606990000|2021-09-02 18:23:10|15579.6|15578.6|15578.4|15577.4|15580.2|15579.2|15578.4|15577.4|127
1630607000000|2021-09-02 18:23:20|15578.3|15577.3|15576.3|15575.3|15578.4|15577.4|15575.4|15574.4|274
1630607010000|2021-09-02 18:23:30|15576.2|15575.2|15576.1|15575.1|15576.4|15575.4|15575.3|15574.3|201
1630607020000|2021-09-02 18:23:40|15576.2|15575.2|15578.1|15577.1|15578.2|15577.2|15575.7|15574.7|91
1630607030000|2021-09-02 18:23:50|15577.9|15576.9|15578.8|15577.8|15578.9|15577.9|15577.3|15576.3|124
1630607040000|2021-09-02 18:24:00|15578.9|15577.9|15579.3|15578.3|15579.9|15578.9|15578.6|15577.6|84
1630607050000|2021-09-02 18:24:10|15579.2|15578.2|15578.3|15577.3|15579.6|15578.6|15577.8|15576.8|77
1630607060000|2021-09-02 18:24:20|15578.4|15577.4|15578.6|15577.6|15578.9|15577.9|15577.8|15576.8|42
1630607070000|2021-09-02 18:24:30|15578.7|15577.7|15578.6|15577.6|15578.9|15577.9|15577.4|15576.4|90
1630607080000|2021-09-02 18:24:40|15578.7|15577.7|15579.8|15578.8|15580.7|15579.7|15578.6|15577.6|149
1630607090000|2021-09-02 18:24:50|15579.9|15578.9|15577.9|15576.9|15579.9|15578.9|15577.3|15576.3|65
1630607100000|2021-09-02 18:25:00|15578.9|15577.9|15579.7|15578.7|15579.9|15578.9|15578.9|15577.9|64
1630607110000|2021-09-02 18:25:10|15579.6|15578.6|15579.3|15578.3|15580.2|15579.2|15579.1|15578.1|56
1630607120000|2021-09-02 18:25:20|15579.2|15578.2|15581.2|15580.2|15581.9|15580.9|15579.2|15578.2|190
1630607130000|2021-09-02 18:25:30|15581.3|15580.3|15581.1|15580.1|15581.9|15580.9|15580.8|15579.8|103
1630607140000|2021-09-02 18:25:40|15580.9|15579.9|15579.2|15578.2|15581.1|15580.1|15578.7|15577.7|89
1630607150000|2021-09-02 18:25:50|15578.8|15577.8|15576.9|15575.9|15578.8|15577.8|15576.9|15575.9|99
1630607160000|2021-09-02 18:26:00|15577.1|15576.1|15574.9|15573.9|15577.4|15576.4|15574.4|15573.4|186
1630607170000|2021-09-02 18:26:10|15575.1|15574.1|15576.6|15575.6|15576.6|15575.6|15574.9|15573.9|95
1630607180000|2021-09-02 18:26:20|15576.7|15575.7|15578.8|15577.8|15579.6|15578.6|15576.7|15575.7|104
1630607190000|2021-09-02 18:26:30|15578.7|15577.7|15576.1|15575.1|15579.9|15578.9|15575.8|15574.8|71
1630607200000|2021-09-02 18:26:40|15575.9|15574.9|15576.6|15575.6|15576.7|15575.7|15575.7|15574.7|67
1630607210000|2021-09-02 18:26:50|15576.4|15575.4|15575.4|15574.4|15576.6|15575.6|15575.1|15574.1|86
1630607220000|2021-09-02 18:27:00|15575.7|15574.7|15574.8|15573.8|15576.4|15575.4|15574.2|15573.2|85
1630607230000|2021-09-02 18:27:10|15574.7|15573.7|15575.1|15574.1|15575.4|15574.4|15573.7|15572.7|132
1630607240000|2021-09-02 18:27:20|15574.9|15573.9|15574.8|15573.8|15575.9|15574.9|15574.2|15573.2|92
1630607250000|2021-09-02 18:27:30|15574.9|15573.9|15573.9|15572.9|15575.4|15574.4|15573.6|15572.6|100
1630607260000|2021-09-02 18:27:40|15574.1|15573.1|15573.6|15572.6|15574.4|15573.4|15573.3|15572.3|69
1630607270000|2021-09-02 18:27:50|15573.4|15572.4|15572.6|15571.6|15574.2|15573.2|15572.2|15571.2|119
1630607280000|2021-09-02 18:28:00|15572.4|15571.4|15571.8|15570.8|15572.7|15571.7|15571.6|15570.6|120
1630607290000|2021-09-02 18:28:10|15571.7|15570.7|15570.7|15569.7|15572.2|15571.2|15570.6|15569.6|161
1630607300000|2021-09-02 18:28:20|15570.9|15569.9|15570.9|15569.9|15572.2|15571.2|15570.7|15569.7|122
1630607310000|2021-09-02 18:28:30|15570.8|15569.8|15571.7|15570.7|15571.9|15570.9|15570.2|15569.2|99
1630607320000|2021-09-02 18:28:40|15571.6|15570.6|15570.9|15569.9|15571.7|15570.7|15570.4|15569.4|86
1630607330000|2021-09-02 18:28:50|15570.8|15569.8|15568.9|15567.9|15570.9|15569.9|15568.7|15567.7|144
1630607340000|2021-09-02 18:29:00|15569.2|15568.2|15569.3|15568.3|15570.4|15569.4|15568.9|15567.9|114
1630607350000|2021-09-02 18:29:10|15569.4|15568.4|15571.8|15570.8|15571.8|15570.8|15569.3|15568.3|114
1630607360000|2021-09-02 18:29:20|15571.7|15570.7|15574.9|15573.9|15574.9|15573.9|15571.7|15570.7|269
1630607370000|2021-09-02 18:29:30|15574.8|15573.8|15573.7|15572.7|15575.9|15574.9|15573.3|15572.3|150
1630607380000|2021-09-02 18:29:40|15573.8|15572.8|15571.2|15570.2|15574.6|15573.6|15570.7|15569.7|112
1630607390000|2021-09-02 18:29:50|15570.9|15569.9|15569.7|15568.7|15571.1|15570.1|15568.8|15567.8|137
1630607400000|2021-09-02 18:30:00|15569.6|15568.6|15570.6|15569.6|15571.4|15570.4|15569.3|15568.3|197
1630607410000|2021-09-02 18:30:10|15570.4|15569.4|15567.9|15566.9|15570.6|15569.6|15567.8|15566.8|128
1630607420000|2021-09-02 18:30:20|15567.8|15566.8|15571.1|15570.1|15571.7|15570.7|15567.2|15566.2|187
1630607430000|2021-09-02 18:30:30|15571.2|15570.2|15573.3|15572.3|15573.9|15572.9|15571.2|15570.2|144
1630607440000|2021-09-02 18:30:40|15573.4|15572.4|15573.6|15572.6|15574.2|15573.2|15572.6|15571.6|95
1630607450000|2021-09-02 18:30:50|15573.7|15572.7|15575.3|15574.3|15575.9|15574.9|15573.2|15572.2|149
1630607460000|2021-09-02 18:31:00|15575.7|15574.7|15575.4|15574.4|15576.2|15575.2|15575.4|15574.4|131
1630607470000|2021-09-02 18:31:10|15575.6|15574.6|15576.4|15575.4|15576.9|15575.9|15575.1|15574.1|97
1630607480000|2021-09-02 18:31:20|15576.6|15575.6|15576.9|15575.9|15578.4|15577.4|15575.9|15574.9|164
1630607490000|2021-09-02 18:31:30|15576.8|15575.8|15578.1|15577.1|15580.2|15579.2|15576.7|15575.7|204
1630607500000|2021-09-02 18:31:40|15578.3|15577.3|15578.8|15577.8|15579.9|15578.9|15578.1|15577.1|114
1630607510000|2021-09-02 18:31:50|15578.9|15577.9|15579.4|15578.4|15580.2|15579.2|15578.7|15577.7|140
1630607520000|2021-09-02 18:32:00|15579.7|15578.7|15579.2|15578.2|15579.8|15578.8|15578.2|15577.2|115
1630607530000|2021-09-02 18:32:10|15578.9|15577.9|15579.6|15578.6|15579.9|15578.9|15578.8|15577.8|32
1630607540000|2021-09-02 18:32:20|15579.7|15578.7|15579.1|15578.1|15579.9|15578.9|15578.2|15577.2|128
1630607550000|2021-09-02 18:32:30|15578.9|15577.9|15578.7|15577.7|15579.4|15578.4|15578.1|15577.1|48
1630607560000|2021-09-02 18:32:40|15578.6|15577.6|15580.3|15579.3|15580.7|15579.7|15577.7|15576.7|118
1630607570000|2021-09-02 18:32:50|15580.2|15579.2|15578.4|15577.4|15580.3|15579.3|15578.4|15577.4|55
1630607580000|2021-09-02 18:33:00|15578.6|15577.6|15580.9|15579.9|15581.2|15580.2|15578.6|15577.6|82
1630607590000|2021-09-02 18:33:10|15581.1|15580.1|15578.9|15577.9|15581.3|15580.3|15578.7|15577.7|88
1630607600000|2021-09-02 18:33:20|15578.8|15577.8|15579.9|15578.9|15580.7|15579.7|15578.4|15577.4|53
1630607610000|2021-09-02 18:33:30|15580.1|15579.1|15581.4|15580.4|15581.4|15580.4|15579.6|15578.6|114
1630607620000|2021-09-02 18:33:40|15581.3|15580.3|15579.1|15578.1|15581.3|15580.3|15578.8|15577.8|96
1630607630000|2021-09-02 18:33:50|15578.9|15577.9|15577.8|15576.8|15579.1|15578.1|15577.4|15576.4|123
1630607640000|2021-09-02 18:34:00|15577.9|15576.9|15578.6|15577.6|15579.3|15578.3|15577.4|15576.4|117
1630607650000|2021-09-02 18:34:10|15578.4|15577.4|15579.1|15578.1|15579.6|15578.6|15578.2|15577.2|66
1630607660000|2021-09-02 18:34:20|15579.2|15578.2|15578.3|15577.3|15579.2|15578.2|15577.7|15576.7|58
1630607670000|2021-09-02 18:34:30|15578.2|15577.2|15578.1|15577.1|15578.2|15577.2|15577.3|15576.3|62
1630607680000|2021-09-02 18:34:40|15577.9|15576.9|15579.9|15578.9|15580.3|15579.3|15577.6|15576.6|58
1630607690000|2021-09-02 18:34:50|15579.7|15578.7|15580.9|15579.9|15580.9|15579.9|15578.9|15577.9|85
1630607700000|2021-09-02 18:35:00|15581.2|15580.2|15580.1|15579.1|15581.4|15580.4|15579.9|15578.9|129
1630607710000|2021-09-02 18:35:10|15579.7|15578.7|15579.8|15578.8|15581.3|15580.3|15579.2|15578.2|205
1630607720000|2021-09-02 18:35:20|15579.9|15578.9|15579.8|15578.8|15580.7|15579.7|15579.6|15578.6|63
1630607730000|2021-09-02 18:35:30|15579.9|15578.9|15577.6|15576.6|15580.1|15579.1|15577.4|15576.4|150
1630607740000|2021-09-02 18:35:40|15577.4|15576.4|15577.3|15576.3|15577.4|15576.4|15576.4|15575.4|116
1630607750000|2021-09-02 18:35:50|15577.4|15576.4|15575.4|15574.4|15577.4|15576.4|15574.6|15573.6|198
1630607760000|2021-09-02 18:36:00|15575.3|15574.3|15574.7|15573.7|15577.1|15576.1|15574.1|15573.1|125
1630607770000|2021-09-02 18:36:10|15574.8|15573.8|15573.2|15572.2|15575.2|15574.2|15573.2|15572.2|86
1630607780000|2021-09-02 18:36:20|15572.7|15571.7|15572.2|15571.2|15573.2|15572.2|15571.4|15570.4|153
1630607790000|2021-09-02 18:36:30|15572.1|15571.1|15568.6|15567.6|15572.4|15571.4|15568.1|15567.1|328
1630607800000|2021-09-02 18:36:40|15568.7|15567.7|15570.2|15569.2|15571.3|15570.3|15568.4|15567.4|268
1630607810000|2021-09-02 18:36:50|15570.3|15569.3|15568.8|15567.8|15570.4|15569.4|15567.2|15566.2|241
1630607820000|2021-09-02 18:37:00|15568.7|15567.7|15569.8|15568.8|15569.8|15568.8|15566.9|15565.9|166
1630607830000|2021-09-02 18:37:10|15569.9|15568.9|15568.6|15567.6|15571.4|15570.4|15568.1|15567.1|132
1630607840000|2021-09-02 18:37:20|15568.4|15567.4|15569.3|15568.3|15569.7|15568.7|15567.9|15566.9|111
1630607850000|2021-09-02 18:37:30|15569.2|15568.2|15570.2|15569.2|15571.4|15570.4|15567.8|15566.8|87
1630607860000|2021-09-02 18:37:40|15570.1|15569.1|15571.8|15570.8|15571.8|15570.8|15569.4|15568.4|89
1630607870000|2021-09-02 18:37:50|15571.6|15570.6|15573.4|15572.4|15573.7|15572.7|15571.2|15570.2|162
1630607880000|2021-09-02 18:38:00|15573.7|15572.7|15573.9|15572.9|15575.3|15574.3|15573.3|15572.3|262
1630607890000|2021-09-02 18:38:10|15574.2|15573.2|15575.1|15574.1|15575.4|15574.4|15572.7|15571.7|235
1630607900000|2021-09-02 18:38:20|15575.2|15574.2|15573.6|15572.6|15575.2|15574.2|15573.6|15572.6|61
1630607910000|2021-09-02 18:38:30|15573.7|15572.7|15572.6|15571.6|15574.4|15573.4|15571.8|15570.8|106
1630607920000|2021-09-02 18:38:40|15572.4|15571.4|15572.6|15571.6|15573.2|15572.2|15571.8|15570.8|62
1630607930000|2021-09-02 18:38:50|15572.7|15571.7|15575.8|15574.8|15575.9|15574.9|15572.6|15571.6|119
1630607940000|2021-09-02 18:39:00|15575.3|15574.3|15578.2|15577.2|15578.6|15577.6|15575.3|15574.3|239
1630607950000|2021-09-02 18:39:10|15578.3|15577.3|15578.6|15577.6|15578.9|15577.9|15577.6|15576.6|123
1630607960000|2021-09-02 18:39:20|15578.7|15577.7|15577.2|15576.2|15578.7|15577.7|15577.1|15576.1|43
1630607970000|2021-09-02 18:39:30|15577.1|15576.1|15577.2|15576.2|15577.7|15576.7|15576.4|15575.4|45
1630607980000|2021-09-02 18:39:40|15577.3|15576.3|15576.3|15575.3|15577.4|15576.4|15575.2|15574.2|66
1630607990000|2021-09-02 18:39:50|15576.4|15575.4|15575.7|15574.7|15576.8|15575.8|15575.2|15574.2|52
1630608000000|2021-09-02 18:40:00|15575.6|15574.6|15575.7|15574.7|15576.1|15575.1|15574.7|15573.7|75
1630608010000|2021-09-02 18:40:10|15575.6|15574.6|15575.4|15574.4|15578.3|15577.3|15575.2|15574.2|194
1630608020000|2021-09-02 18:40:20|15575.3|15574.3|15575.8|15574.8|15576.4|15575.4|15575.1|15574.1|59
1630608030000|2021-09-02 18:40:30|15575.7|15574.7|15575.8|15574.8|15575.9|15574.9|15574.8|15573.8|38
1630608040000|2021-09-02 18:40:40|15575.7|15574.7|15580.2|15579.2|15580.9|15579.9|15574.9|15573.9|222
1630608050000|2021-09-02 18:40:50|15580.4|15579.4|15581.8|15580.8|15582.8|15581.8|15580.2|15579.2|276
1630608060000|2021-09-02 18:41:00|15582.1|15581.1|15578.8|15577.8|15582.1|15581.1|15578.6|15577.6|224
1630608070000|2021-09-02 18:41:10|15578.9|15577.9|15579.3|15578.3|15579.4|15578.4|15577.3|15576.3|139
1630608080000|2021-09-02 18:41:20|15579.4|15578.4|15577.1|15576.1|15579.7|15578.7|15576.9|15575.9|107
1630608090000|2021-09-02 18:41:30|15577.2|15576.2|15577.8|15576.8|15578.4|15577.4|15576.7|15575.7|87
1630608100000|2021-09-02 18:41:40|15577.7|15576.7|15575.9|15574.9|15578.1|15577.1|15575.4|15574.4|71
1630608110000|2021-09-02 18:41:50|15576.1|15575.1|15578.8|15577.8|15578.9|15577.9|15574.6|15573.6|137
1630608120000|2021-09-02 18:42:00|15578.7|15577.7|15577.7|15576.7|15579.3|15578.3|15577.6|15576.6|60
1630608130000|2021-09-02 18:42:10|15577.6|15576.6|15577.4|15576.4|15578.2|15577.2|15577.2|15576.2|38
1630608140000|2021-09-02 18:42:20|15577.3|15576.3|15578.4|15577.4|15578.8|15577.8|15577.3|15576.3|53
1630608150000|2021-09-02 18:42:30|15578.3|15577.3|15576.3|15575.3|15578.8|15577.8|15576.2|15575.2|87
1630608160000|2021-09-02 18:42:40|15576.2|15575.2|15576.7|15575.7|15576.8|15575.8|15575.7|15574.7|31
1630608170000|2021-09-02 18:42:50|15577.1|15576.1|15577.4|15576.4|15577.7|15576.7|15576.8|15575.8|91
1630608180000|2021-09-02 18:43:00|15577.3|15576.3|15577.3|15576.3|15577.9|15576.9|15576.6|15575.6|81
1630608190000|2021-09-02 18:43:10|15577.2|15576.2|15576.9|15575.9|15577.4|15576.4|15575.3|15574.3|75
1630608200000|2021-09-02 18:43:20|15577.1|15576.1|15576.8|15575.8|15578.3|15577.3|15576.7|15575.7|58
1630608210000|2021-09-02 18:43:30|15576.7|15575.7|15577.2|15576.2|15577.2|15576.2|15576.1|15575.1|38
1630608220000|2021-09-02 18:43:40|15577.3|15576.3|15579.4|15578.4|15579.8|15578.8|15577.3|15576.3|74
1630608230000|2021-09-02 18:43:50|15579.6|15578.6|15576.8|15575.8|15579.6|15578.6|15576.7|15575.7|94
1630608240000|2021-09-02 18:44:00|15576.6|15575.6|15577.7|15576.7|15578.7|15577.7|15576.2|15575.2|48
1630608250000|2021-09-02 18:44:10|15577.6|15576.6|15577.1|15576.1|15577.7|15576.7|15576.7|15575.7|56
1630608260000|2021-09-02 18:44:20|15576.8|15575.8|15576.7|15575.7|15578.1|15577.1|15576.7|15575.7|41
1630608270000|2021-09-02 18:44:30|15576.8|15575.8|15576.7|15575.7|15578.2|15577.2|15576.7|15575.7|201
1630608280000|2021-09-02 18:44:40|15575.9|15574.9|15576.6|15575.6|15576.9|15575.9|15575.9|15574.9|65
1630608290000|2021-09-02 18:44:50|15576.4|15575.4|15579.3|15578.3|15579.4|15578.4|15576.3|15575.3|79
1630608300000|2021-09-02 18:45:00|15579.4|15578.4|15583.1|15582.1|15583.2|15582.2|15578.8|15577.8|344
1630608310000|2021-09-02 18:45:10|15582.9|15581.9|15584.2|15583.2|15584.4|15583.4|15582.7|15581.7|194
1630608320000|2021-09-02 18:45:20|15583.9|15582.9|15587.2|15586.2|15587.7|15586.7|15583.7|15582.7|453
1630608330000|2021-09-02 18:45:30|15587.3|15586.3|15586.9|15585.9|15587.3|15586.3|15585.7|15584.7|239
1630608340000|2021-09-02 18:45:40|15586.4|15585.4|15586.6|15585.6|15586.9|15585.9|15585.7|15584.7|135
1630608350000|2021-09-02 18:45:50|15586.4|15585.4|15586.3|15585.3|15587.2|15586.2|15585.2|15584.2|191
1630608360000|2021-09-02 18:46:00|15586.4|15585.4|15586.6|15585.6|15586.9|15585.9|15585.4|15584.4|126
1630608370000|2021-09-02 18:46:10|15586.4|15585.4|15587.4|15586.4|15588.7|15587.7|15586.4|15585.4|256
1630608380000|2021-09-02 18:46:20|15587.6|15586.6|15587.8|15586.8|15588.7|15587.7|15587.4|15586.4|100
1630608390000|2021-09-02 18:46:30|15587.7|15586.7|15588.8|15587.8|15589.4|15588.4|15587.7|15586.7|142
1630608400000|2021-09-02 18:46:40|15588.9|15587.9|15588.9|15587.9|15590.4|15589.4|15588.4|15587.4|220
1630608410000|2021-09-02 18:46:50|15589.1|15588.1|15586.9|15585.9|15589.2|15588.2|15586.9|15585.9|195
1630608420000|2021-09-02 18:47:00|15586.4|15585.4|15586.7|15585.7|15586.8|15585.8|15585.2|15584.2|239
1630608430000|2021-09-02 18:47:10|15586.3|15585.3|15585.2|15584.2|15586.4|15585.4|15585.2|15584.2|78
1630608440000|2021-09-02 18:47:20|15585.4|15584.4|15585.3|15584.3|15586.7|15585.7|15585.3|15584.3|71
1630608450000|2021-09-02 18:47:30|15585.2|15584.2|15584.9|15583.9|15585.2|15584.2|15583.7|15582.7|174
1630608460000|2021-09-02 18:47:40|15585.1|15584.1|15585.9|15584.9|15586.1|15585.1|15584.9|15583.9|79
1630608470000|2021-09-02 18:47:50|15586.1|15585.1|15585.7|15584.7|15586.4|15585.4|15585.3|15584.3|36
1630608480000|2021-09-02 18:48:00|15585.8|15584.8|15585.8|15584.8|15585.9|15584.9|15585.3|15584.3|42
1630608490000|2021-09-02 18:48:10|15585.6|15584.6|15586.6|15585.6|15586.8|15585.8|15585.4|15584.4|83
1630608500000|2021-09-02 18:48:20|15586.4|15585.4|15585.7|15584.7|15586.7|15585.7|15585.4|15584.4|28
1630608510000|2021-09-02 18:48:30|15585.6|15584.6|15584.8|15583.8|15585.7|15584.7|15584.2|15583.2|204
1630608520000|2021-09-02 18:48:40|15584.7|15583.7|15586.8|15585.8|15587.1|15586.1|15584.7|15583.7|136
1630608530000|2021-09-02 18:48:50|15586.9|15585.9|15589.2|15588.2|15589.2|15588.2|15586.9|15585.9|113
1630608540000|2021-09-02 18:49:00|15589.7|15588.7|15588.3|15587.3|15589.7|15588.7|15588.1|15587.1|116
1630608550000|2021-09-02 18:49:10|15588.4|15587.4|15587.9|15586.9|15588.6|15587.6|15587.7|15586.7|66
1630608560000|2021-09-02 18:49:20|15588.1|15587.1|15588.1|15587.1|15588.3|15587.3|15587.4|15586.4|36
1630608570000|2021-09-02 18:49:30|15588.2|15587.2|15587.6|15586.6|15588.2|15587.2|15587.1|15586.1|86
1630608580000|2021-09-02 18:49:40|15587.4|15586.4|15587.4|15586.4|15587.7|15586.7|15586.7|15585.7|52
1630608590000|2021-09-02 18:49:50|15587.3|15586.3|15586.9|15585.9|15587.6|15586.6|15586.2|15585.2|80
1630608600000|2021-09-02 18:50:00|15587.1|15586.1|15586.9|15585.9|15587.9|15586.9|15585.6|15584.6|136
1630608610000|2021-09-02 18:50:10|15586.8|15585.8|15585.8|15584.8|15587.2|15586.2|15584.9|15583.9|193
1630608620000|2021-09-02 18:50:20|15585.9|15584.9|15586.8|15585.8|15586.8|15585.8|15585.2|15584.2|63
1630608630000|2021-09-02 18:50:30|15586.7|15585.7|15586.6|15585.6|15586.9|15585.9|15586.1|15585.1|52
1630608640000|2021-09-02 18:50:40|15586.7|15585.7|15587.9|15586.9|15587.9|15586.9|15586.2|15585.2|93
1630608650000|2021-09-02 18:50:50|15587.7|15586.7|15586.7|15585.7|15588.2|15587.2|15586.7|15585.7|98
1630608660000|2021-09-02 18:51:00|15586.8|15585.8|15587.2|15586.2|15587.4|15586.4|15586.4|15585.4|208
1630608670000|2021-09-02 18:51:10|15587.1|15586.1|15587.3|15586.3|15587.4|15586.4|15586.4|15585.4|33
1630608680000|2021-09-02 18:51:20|15587.2|15586.2|15588.3|15587.3|15588.7|15587.7|15586.7|15585.7|169
1630608690000|2021-09-02 18:51:30|15588.2|15587.2|15587.4|15586.4|15588.4|15587.4|15587.4|15586.4|71
1630608700000|2021-09-02 18:51:40|15587.2|15586.2|15586.8|15585.8|15587.6|15586.6|15586.6|15585.6|138
1630608710000|2021-09-02 18:51:50|15586.9|15585.9|15586.3|15585.3|15586.9|15585.9|15585.4|15584.4|115
1630608720000|2021-09-02 18:52:00|15586.2|15585.2|15587.8|15586.8|15587.9|15586.9|15585.6|15584.6|90
1630608730000|2021-09-02 18:52:10|15587.9|15586.9|15585.9|15584.9|15587.9|15586.9|15585.9|15584.9|72
1630608740000|2021-09-02 18:52:20|15585.8|15584.8|15586.2|15585.2|15587.3|15586.3|15585.8|15584.8|54
1630608750000|2021-09-02 18:52:30|15586.3|15585.3|15585.3|15584.3|15586.4|15585.4|15585.2|15584.2|49
1630608760000|2021-09-02 18:52:40|15585.2|15584.2|15586.4|15585.4|15587.2|15586.2|15585.2|15584.2|81
1630608770000|2021-09-02 18:52:50|15586.3|15585.3|15586.3|15585.3|15586.9|15585.9|15586.2|15585.2|21
1630608780000|2021-09-02 18:53:00|15586.2|15585.2|15585.7|15584.7|15586.4|15585.4|15585.7|15584.7|147
1630608790000|2021-09-02 18:53:10|15585.6|15584.6|15585.8|15584.8|15586.1|15585.1|15584.7|15583.7|150
1630608800000|2021-09-02 18:53:20|15585.7|15584.7|15585.2|15584.2|15586.2|15585.2|15584.8|15583.8|66
1630608810000|2021-09-02 18:53:30|15585.1|15584.1|15585.9|15584.9|15586.2|15585.2|15585.1|15584.1|53
1630608820000|2021-09-02 18:53:40|15585.8|15584.8|15585.7|15584.7|15585.9|15584.9|15585.2|15584.2|48
1630608830000|2021-09-02 18:53:50|15585.8|15584.8|15587.6|15586.6|15587.7|15586.7|15585.7|15584.7|100
1630608840000|2021-09-02 18:54:00|15587.4|15586.4|15588.2|15587.2|15588.3|15587.3|15586.9|15585.9|68
1630608850000|2021-09-02 18:54:10|15588.3|15587.3|15589.6|15588.6|15589.6|15588.6|15588.2|15587.2|122
1630608860000|2021-09-02 18:54:20|15589.4|15588.4|15588.4|15587.4|15590.9|15589.9|15588.4|15587.4|300
1630608870000|2021-09-02 18:54:30|15588.6|15587.6|15588.2|15587.2|15588.7|15587.7|15587.8|15586.8|162
1630608880000|2021-09-02 18:54:40|15588.1|15587.1|15590.1|15589.1|15590.3|15589.3|15588.1|15587.1|129
1630608890000|2021-09-02 18:54:50|15589.9|15588.9|15590.7|15589.7|15590.7|15589.7|15589.2|15588.2|83
1630608900000|2021-09-02 18:55:00|15590.4|15589.4|15590.2|15589.2|15590.7|15589.7|15588.9|15587.9|132
1630608910000|2021-09-02 18:55:10|15589.9|15588.9|15590.3|15589.3|15590.7|15589.7|15589.6|15588.6|191
1630608920000|2021-09-02 18:55:20|15590.4|15589.4|15590.8|15589.8|15590.9|15589.9|15590.1|15589.1|89
1630608930000|2021-09-02 18:55:30|15590.9|15589.9|15590.7|15589.7|15590.9|15589.9|15590.2|15589.2|75
1630608940000|2021-09-02 18:55:40|15590.6|15589.6|15591.2|15590.2|15591.3|15590.3|15590.3|15589.3|87
1630608950000|2021-09-02 18:55:50|15591.3|15590.3|15591.3|15590.3|15591.7|15590.7|15591.1|15590.1|132
1630608960000|2021-09-02 18:56:00|15591.4|15590.4|15590.6|15589.6|15591.4|15590.4|15590.2|15589.2|133
1630608970000|2021-09-02 18:56:10|15590.9|15589.9|15593.1|15592.1|15593.2|15592.2|15590.3|15589.3|455
1630608980000|2021-09-02 18:56:20|15593.2|15592.2|15593.2|15592.2|15593.9|15592.9|15592.9|15591.9|256
1630608990000|2021-09-02 18:56:30|15593.3|15592.3|15593.7|15592.7|15594.2|15593.2|15593.1|15592.1|92
1630609000000|2021-09-02 18:56:40|15593.8|15592.8|15597.9|15596.9|15597.9|15596.9|15593.8|15592.8|414
1630609010000|2021-09-02 18:56:50|15597.7|15596.7|15598.4|15597.4|15598.6|15597.6|15596.7|15595.7|376
1630609020000|2021-09-02 18:57:00|15598.3|15597.3|15596.9|15595.9|15600.9|15599.9|15596.9|15595.9|1031
1630609030000|2021-09-02 18:57:10|15597.1|15596.1|15599.6|15598.6|15599.7|15598.7|15597.1|15596.1|256
1630609040000|2021-09-02 18:57:20|15599.4|15598.4|15599.6|15598.6|15600.2|15599.2|15598.2|15597.2|352
1630609050000|2021-09-02 18:57:30|15599.4|15598.4|15600.2|15599.2|15600.8|15599.8|15599.2|15598.2|202
1630609060000|2021-09-02 18:57:40|15600.1|15599.1|15601.4|15600.4|15601.4|15600.4|15599.9|15598.9|206
1630609070000|2021-09-02 18:57:50|15602.1|15601.1|15602.9|15601.9|15603.4|15602.4|15602.1|15601.1|312
1630609080000|2021-09-02 18:58:00|15603.2|15602.2|15601.8|15600.8|15603.3|15602.3|15601.7|15600.7|171
1630609090000|2021-09-02 18:58:10|15601.7|15600.7|15601.1|15600.1|15602.9|15601.9|15600.9|15599.9|177
1630609100000|2021-09-02 18:58:20|15600.9|15599.9|15601.9|15600.9|15602.9|15601.9|15600.1|15599.1|370
1630609110000|2021-09-02 18:58:30|15602.1|15601.1|15600.8|15599.8|15602.9|15601.9|15600.4|15599.4|111
1630609120000|2021-09-02 18:58:40|15600.9|15599.9|15601.1|15600.1|15601.7|15600.7|15600.8|15599.8|110
1630609130000|2021-09-02 18:58:50|15600.9|15599.9|15602.8|15601.8|15602.9|15601.9|15600.8|15599.8|157
1630609140000|2021-09-02 18:59:00|15602.7|15601.7|15600.4|15599.4|15602.7|15601.7|15599.9|15598.9|298
1630609150000|2021-09-02 18:59:10|15600.6|15599.6|15601.1|15600.1|15601.7|15600.7|15599.9|15598.9|154
1630609160000|2021-09-02 18:59:20|15600.9|15599.9|15601.3|15600.3|15601.9|15600.9|15600.8|15599.8|103
1630609170000|2021-09-02 18:59:30|15601.2|15600.2|15600.6|15599.6|15601.4|15600.4|15600.4|15599.4|159
1630609180000|2021-09-02 18:59:40|15600.4|15599.4|15600.8|15599.8|15600.8|15599.8|15600.2|15599.2|99
1630609190000|2021-09-02 18:59:50|15600.7|15599.7|15600.4|15599.4|15601.2|15600.2|15600.2|15599.2|272
1630609200000|2021-09-02 19:00:00|15600.6|15599.6|15600.2|15599.2|15601.9|15600.9|15600.1|15599.1|260
1630609210000|2021-09-02 19:00:10|15600.1|15599.1|15601.7|15600.7|15601.9|15600.9|15599.9|15598.9|170
1630609220000|2021-09-02 19:00:20|15601.8|15600.8|15600.7|15599.7|15602.2|15601.2|15600.4|15599.4|119
1630609230000|2021-09-02 19:00:30|15600.8|15599.8|15600.9|15599.9|15600.9|15599.9|15600.2|15599.2|85
1630609240000|2021-09-02 19:00:40|15600.8|15599.8|15601.7|15600.7|15601.7|15600.7|15599.2|15598.2|242
1630609250000|2021-09-02 19:00:50|15601.8|15600.8|15601.3|15600.3|15603.4|15602.4|15601.1|15600.1|203
1630609260000|2021-09-02 19:01:00|15601.4|15600.4|15601.3|15600.3|15601.8|15600.8|15600.4|15599.4|218
1630609270000|2021-09-02 19:01:10|15601.4|15600.4|15600.2|15599.2|15601.8|15600.8|15600.2|15599.2|87
1630609280000|2021-09-02 19:01:20|15600.3|15599.3|15601.1|15600.1|15601.8|15600.8|15600.2|15599.2|55
1630609290000|2021-09-02 19:01:30|15600.8|15599.8|15602.9|15601.9|15602.9|15601.9|15600.7|15599.7|223
1630609300000|2021-09-02 19:01:40|15603.2|15602.2|15603.7|15602.7|15604.4|15603.4|15603.1|15602.1|184
1630609310000|2021-09-02 19:01:50|15603.6|15602.6|15602.6|15601.6|15603.9|15602.9|15602.3|15601.3|70
1630609320000|2021-09-02 19:02:00|15602.7|15601.7|15602.4|15601.4|15603.9|15602.9|15601.9|15600.9|137
1630609330000|2021-09-02 19:02:10|15602.3|15601.3|15602.2|15601.2|15602.9|15601.9|15601.9|15600.9|97
1630609340000|2021-09-02 19:02:20|15601.9|15600.9|15601.3|15600.3|15602.1|15601.1|15599.7|15598.7|187
1630609350000|2021-09-02 19:02:30|15601.4|15600.4|15599.9|15598.9|15601.4|15600.4|15599.4|15598.4|147
1630609360000|2021-09-02 19:02:40|15599.8|15598.8|15598.9|15597.9|15599.9|15598.9|15598.9|15597.9|87
1630609370000|2021-09-02 19:02:50|15598.8|15597.8|15596.9|15595.9|15599.2|15598.2|15596.8|15595.8|219
1630609380000|2021-09-02 19:03:00|15596.8|15595.8|15597.2|15596.2|15597.6|15596.6|15596.7|15595.7|150
1630609390000|2021-09-02 19:03:10|15597.4|15596.4|15597.1|15596.1|15598.6|15597.6|15596.8|15595.8|107
1630609400000|2021-09-02 19:03:20|15596.9|15595.9|15597.8|15596.8|15597.9|15596.9|15596.9|15595.9|85
1630609410000|2021-09-02 19:03:30|15597.7|15596.7|15597.2|15596.2|15598.2|15597.2|15596.7|15595.7|90
1630609420000|2021-09-02 19:03:40|15597.1|15596.1|15596.1|15595.1|15597.3|15596.3|15596.1|15595.1|147
1630609430000|2021-09-02 19:03:50|15596.2|15595.2|15596.6|15595.6|15596.9|15595.9|15595.7|15594.7|225
1630609440000|2021-09-02 19:04:00|15596.4|15595.4|15595.4|15594.4|15596.7|15595.7|15595.4|15594.4|201
1630609450000|2021-09-02 19:04:10|15595.6|15594.6|15595.8|15594.8|15596.4|15595.4|15593.9|15592.9|268
1630609460000|2021-09-02 19:04:20|15595.7|15594.7|15595.2|15594.2|15596.4|15595.4|15594.9|15593.9|143
1630609470000|2021-09-02 19:04:30|15595.3|15594.3|15594.4|15593.4|15595.4|15594.4|15594.2|15593.2|80
1630609480000|2021-09-02 19:04:40|15594.3|15593.3|15594.7|15593.7|15594.9|15593.9|15594.2|15593.2|62
1630609490000|2021-09-02 19:04:50|15594.4|15593.4|15593.7|15592.7|15594.7|15593.7|15593.4|15592.4|83
1630609500000|2021-09-02 19:05:00|15593.9|15592.9|15594.4|15593.4|15595.1|15594.1|15593.2|15592.2|119
1630609510000|2021-09-02 19:05:10|15594.6|15593.6|15595.9|15594.9|15595.9|15594.9|15593.8|15592.8|111
1630609520000|2021-09-02 19:05:20|15596.1|15595.1|15597.1|15596.1|15597.4|15596.4|15595.7|15594.7|125
1630609530000|2021-09-02 19:05:30|15597.2|15596.2|15597.1|15596.1|15597.4|15596.4|15596.7|15595.7|93
1630609540000|2021-09-02 19:05:40|15596.9|15595.9|15596.1|15595.1|15597.2|15596.2|15595.7|15594.7|94
1630609550000|2021-09-02 19:05:50|15596.2|15595.2|15596.7|15595.7|15596.8|15595.8|15595.7|15594.7|67
1630609560000|2021-09-02 19:06:00|15596.8|15595.8|15596.1|15595.1|15596.9|15595.9|15595.8|15594.8|59
1630609570000|2021-09-02 19:06:10|15595.9|15594.9|15595.1|15594.1|15596.1|15595.1|15594.9|15593.9|42
1630609580000|2021-09-02 19:06:20|15595.2|15594.2|15594.6|15593.6|15596.2|15595.2|15594.3|15593.3|73
1630609590000|2021-09-02 19:06:30|15594.4|15593.4|15592.9|15591.9|15594.7|15593.7|15592.9|15591.9|88
1630609600000|2021-09-02 19:06:40|15593.1|15592.1|15590.7|15589.7|15593.3|15592.3|15590.7|15589.7|343
1630609610000|2021-09-02 19:06:50|15590.6|15589.6|15590.2|15589.2|15591.3|15590.3|15589.6|15588.6|223
1630609620000|2021-09-02 19:07:00|15590.3|15589.3|15590.8|15589.8|15591.2|15590.2|15589.6|15588.6|168
1630609630000|2021-09-02 19:07:10|15590.9|15589.9|15588.9|15587.9|15591.9|15590.9|15588.9|15587.9|210
1630609640000|2021-09-02 19:07:20|15588.4|15587.4|15589.7|15588.7|15590.7|15589.7|15588.3|15587.3|145
1630609650000|2021-09-02 19:07:30|15589.6|15588.6|15590.8|15589.8|15591.2|15590.2|15589.3|15588.3|75
1630609660000|2021-09-02 19:07:40|15590.9|15589.9|15589.8|15588.8|15590.9|15589.9|15589.2|15588.2|55
1630609670000|2021-09-02 19:07:50|15589.9|15588.9|15589.8|15588.8|15590.8|15589.8|15589.6|15588.6|68
1630609680000|2021-09-02 19:08:00|15589.6|15588.6|15591.1|15590.1|15591.1|15590.1|15588.9|15587.9|99
1630609690000|2021-09-02 19:08:10|15590.8|15589.8|15590.6|15589.6|15590.8|15589.8|15589.3|15588.3|53
1630609700000|2021-09-02 19:08:20|15590.4|15589.4|15590.2|15589.2|15591.1|15590.1|15589.7|15588.7|153
1630609710000|2021-09-02 19:08:30|15590.1|15589.1|15590.4|15589.4|15590.8|15589.8|15589.8|15588.8|61
1630609720000|2021-09-02 19:08:40|15590.3|15589.3|15590.6|15589.6|15590.9|15589.9|15589.7|15588.7|71
1630609730000|2021-09-02 19:08:50|15590.4|15589.4|15590.3|15589.3|15590.7|15589.7|15589.7|15588.7|75
1630609740000|2021-09-02 19:09:00|15590.2|15589.2|15592.3|15591.3|15592.4|15591.4|15589.9|15588.9|160
1630609750000|2021-09-02 19:09:10|15592.4|15591.4|15590.7|15589.7|15592.7|15591.7|15590.7|15589.7|61
1630609760000|2021-09-02 19:09:20|15590.8|15589.8|15590.3|15589.3|15591.6|15590.6|15590.1|15589.1|68
1630609770000|2021-09-02 19:09:30|15590.4|15589.4|15589.1|15588.1|15590.6|15589.6|15588.6|15587.6|96
1630609780000|2021-09-02 19:09:40|15588.9|15587.9|15588.2|15587.2|15589.7|15588.7|15588.2|15587.2|53
1630609790000|2021-09-02 19:09:50|15588.1|15587.1|15587.9|15586.9|15589.4|15588.4|15587.7|15586.7|200
1630609800000|2021-09-02 19:10:00|15588.1|15587.1|15589.7|15588.7|15589.8|15588.8|15587.9|15586.9|135
1630609810000|2021-09-02 19:10:10|15589.8|15588.8|15590.3|15589.3|15591.3|15590.3|15589.7|15588.7|145
1630609820000|2021-09-02 19:10:20|15590.6|15589.6|15590.1|15589.1|15591.1|15590.1|15589.8|15588.8|88
1630609830000|2021-09-02 19:10:30|15590.2|15589.2|15591.3|15590.3|15591.4|15590.4|15589.9|15588.9|58
1630609840000|2021-09-02 19:10:40|15591.4|15590.4|15592.2|15591.2|15592.4|15591.4|15591.3|15590.3|74
1630609850000|2021-09-02 19:10:50|15592.1|15591.1|15591.1|15590.1|15592.1|15591.1|15590.9|15589.9|56
1630609860000|2021-09-02 19:11:00|15590.9|15589.9|15588.2|15587.2|15590.9|15589.9|15588.1|15587.1|110
1630609870000|2021-09-02 19:11:10|15587.9|15586.9|15588.9|15587.9|15589.2|15588.2|15587.7|15586.7|85
1630609880000|2021-09-02 19:11:20|15589.1|15588.1|15591.6|15590.6|15591.6|15590.6|15588.9|15587.9|133
1630609890000|2021-09-02 19:11:30|15591.4|15590.4|15592.6|15591.6|15593.2|15592.2|15591.4|15590.4|228
1630609900000|2021-09-02 19:11:40|15592.3|15591.3|15591.1|15590.1|15592.4|15591.4|15590.8|15589.8|88
1630609910000|2021-09-02 19:11:50|15590.8|15589.8|15588.7|15587.7|15591.2|15590.2|15588.6|15587.6|59
1630609920000|2021-09-02 19:12:00|15588.6|15587.6|15588.9|15587.9|15589.8|15588.8|15588.2|15587.2|95
1630609930000|2021-09-02 19:12:10|15588.8|15587.8|15586.6|15585.6|15589.2|15588.2|15586.3|15585.3|187
1630609940000|2021-09-02 19:12:20|15586.3|15585.3|15585.4|15584.4|15586.7|15585.7|15585.4|15584.4|222
1630609950000|2021-09-02 19:12:30|15585.6|15584.6|15585.2|15584.2|15585.7|15584.7|15584.4|15583.4|238
1630609960000|2021-09-02 19:12:40|15585.1|15584.1|15585.6|15584.6|15586.2|15585.2|15584.9|15583.9|131
1630609970000|2021-09-02 19:12:50|15585.7|15584.7|15587.8|15586.8|15588.2|15587.2|15585.7|15584.7|224
1630609980000|2021-09-02 19:13:00|15587.7|15586.7|15587.7|15586.7|15588.1|15587.1|15586.7|15585.7|96
1630609990000|2021-09-02 19:13:10|15587.9|15586.9|15589.4|15588.4|15589.4|15588.4|15587.9|15586.9|97
1630610000000|2021-09-02 19:13:20|15589.3|15588.3|15589.7|15588.7|15590.3|15589.3|15589.1|15588.1|184
1630610010000|2021-09-02 19:13:30|15589.8|15588.8|15590.9|15589.9|15591.2|15590.2|15589.4|15588.4|89
1630610020000|2021-09-02 19:13:40|15591.1|15590.1|15591.1|15590.1|15592.4|15591.4|15590.9|15589.9|159
1630610030000|2021-09-02 19:13:50|15590.8|15589.8|15590.6|15589.6|15590.8|15589.8|15588.7|15587.7|106
1630610040000|2021-09-02 19:14:00|15590.4|15589.4|15592.1|15591.1|15592.1|15591.1|15589.8|15588.8|105
1630610050000|2021-09-02 19:14:10|15592.2|15591.2|15593.6|15592.6|15593.9|15592.9|15591.9|15590.9|178
1630610060000|2021-09-02 19:14:20|15593.4|15592.4|15592.7|15591.7|15593.4|15592.4|15592.2|15591.2|97
1630610070000|2021-09-02 19:14:30|15592.6|15591.6|15593.4|15592.4|15593.6|15592.6|15592.3|15591.3|57
1630610080000|2021-09-02 19:14:40|15593.6|15592.6|15593.9|15592.9|15594.4|15593.4|15593.4|15592.4|113
1630610090000|2021-09-02 19:14:50|15593.8|15592.8|15593.2|15592.2|15594.7|15593.7|15592.9|15591.9|77
1630610100000|2021-09-02 19:15:00|15593.3|15592.3|15595.6|15594.6|15595.7|15594.7|15593.2|15592.2|214
1630610110000|2021-09-02 19:15:10|15595.7|15594.7|15595.8|15594.8|15596.7|15595.7|15595.7|15594.7|156
1630610120000|2021-09-02 19:15:20|15595.7|15594.7|15594.1|15593.1|15595.7|15594.7|15592.9|15591.9|186
1630610130000|2021-09-02 19:15:30|15593.9|15592.9|15594.7|15593.7|15594.9|15593.9|15593.2|15592.2|62
1630610140000|2021-09-02 19:15:40|15594.8|15593.8|15595.2|15594.2|15595.3|15594.3|15594.2|15593.2|39
1630610150000|2021-09-02 19:15:50|15595.1|15594.1|15594.3|15593.3|15595.4|15594.4|15593.9|15592.9|57
1630610160000|2021-09-02 19:16:00|15594.4|15593.4|15594.8|15593.8|15595.4|15594.4|15594.4|15593.4|52
1630610170000|2021-09-02 19:16:10|15594.9|15593.9|15596.7|15595.7|15596.9|15595.9|15594.9|15593.9|110
1630610180000|2021-09-02 19:16:20|15596.6|15595.6|15597.7|15596.7|15597.7|15596.7|15596.3|15595.3|151
1630610190000|2021-09-02 19:16:30|15597.6|15596.6|15598.1|15597.1|15598.9|15597.9|15597.6|15596.6|126
1630610200000|2021-09-02 19:16:40|15598.2|15597.2|15599.3|15598.3|15599.7|15598.7|15597.6|15596.6|164
1630610210000|2021-09-02 19:16:50|15599.2|15598.2|15599.7|15598.7|15599.8|15598.8|15598.9|15597.9|126
1630610220000|2021-09-02 19:17:00|15599.6|15598.6|15600.9|15599.9|15601.1|15600.1|15599.4|15598.4|287
1630610230000|2021-09-02 19:17:10|15600.8|15599.8|15600.7|15599.7|15601.7|15600.7|15600.2|15599.2|139
1630610240000|2021-09-02 19:17:20|15600.9|15599.9|15600.1|15599.1|15601.4|15600.4|15599.4|15598.4|316
1630610250000|2021-09-02 19:17:30|15600.2|15599.2|15601.2|15600.2|15602.2|15601.2|15600.1|15599.1|164
1630610260000|2021-09-02 19:17:40|15601.1|15600.1|15602.9|15601.9|15603.2|15602.2|15600.8|15599.8|134
1630610270000|2021-09-02 19:17:50|15602.7|15601.7|15602.1|15601.1|15602.9|15601.9|15602.1|15601.1|110
1630610280000|2021-09-02 19:18:00|15601.9|15600.9|15603.2|15602.2|15603.9|15602.9|15601.8|15600.8|249
1630610290000|2021-09-02 19:18:10|15603.1|15602.1|15603.2|15602.2|15603.4|15602.4|15602.7|15601.7|79
1630610300000|2021-09-02 19:18:20|15603.4|15602.4|15603.1|15602.1|15603.6|15602.6|15602.7|15601.7|48
1630610310000|2021-09-02 19:18:30|15603.2|15602.2|15602.1|15601.1|15604.2|15603.2|15601.9|15600.9|153
1630610320000|2021-09-02 19:18:40|15601.9|15600.9|15603.1|15602.1|15603.2|15602.2|15601.4|15600.4|117
1630610330000|2021-09-02 19:18:50|15602.9|15601.9|15603.6|15602.6|15603.7|15602.7|15602.4|15601.4|48
1630610340000|2021-09-02 19:19:00|15603.4|15602.4|15603.9|15602.9|15604.4|15603.4|15603.3|15602.3|77
1630610350000|2021-09-02 19:19:10|15603.8|15602.8|15602.6|15601.6|15603.8|15602.8|15602.6|15601.6|97
1630610360000|2021-09-02 19:19:20|15602.4|15601.4|15601.8|15600.8|15603.1|15602.1|15601.6|15600.6|143
1630610370000|2021-09-02 19:19:30|15601.9|15600.9|15600.7|15599.7|15601.9|15600.9|15600.7|15599.7|105
1630610380000|2021-09-02 19:19:40|15600.8|15599.8|15600.7|15599.7|15601.3|15600.3|15599.7|15598.7|108
1630610390000|2021-09-02 19:19:50|15600.3|15599.3|15599.9|15598.9|15600.4|15599.4|15599.2|15598.2|156
1630610400000|2021-09-02 19:20:00|15598|15597|15597.4|15596.4|15598.6|15597.6|15597.1|15596.1|96
1630610410000|2021-09-02 19:20:10|15597.5|15596.5|15596.6|15595.6|15597.8|15596.8|15595.8|15594.8|152
1630610420000|2021-09-02 19:20:20|15596.5|15595.5|15596.6|15595.6|15597.1|15596.1|15596.3|15595.3|69
1630610430000|2021-09-02 19:20:30|15596.5|15595.5|15598.8|15597.8|15599.5|15598.5|15596.4|15595.4|128
1630610440000|2021-09-02 19:20:40|15598.9|15597.9|15598.6|15597.6|15599.1|15598.1|15597.9|15596.9|69
1630610450000|2021-09-02 19:20:50|15598.5|15597.5|15597|15596|15598.8|15597.8|15596.8|15595.8|75
1630610460000|2021-09-02 19:21:00|15596.9|15595.9|15596.6|15595.6|15597.3|15596.3|15596|15595|149
1630610470000|2021-09-02 19:21:10|15596.5|15595.5|15596.3|15595.3|15596.6|15595.6|15595.3|15594.3|90
1630610480000|2021-09-02 19:21:20|15596.4|15595.4|15595.4|15594.4|15596.4|15595.4|15594.8|15593.8|119
1630610490000|2021-09-02 19:21:30|15595.3|15594.3|15596.4|15595.4|15596.5|15595.5|15594.8|15593.8|98
1630610500000|2021-09-02 19:21:40|15596.1|15595.1|15596.8|15595.8|15597.1|15596.1|15596.1|15595.1|37
1630610510000|2021-09-02 19:21:50|15596.5|15595.5|15597|15596|15597.4|15596.4|15596.5|15595.5|52
1630610520000|2021-09-02 19:22:00|15597.1|15596.1|15595.1|15594.1|15599.6|15598.6|15594.9|15593.9|247
1630610530000|2021-09-02 19:22:10|15595.3|15594.3|15594.9|15593.9|15596.1|15595.1|15594.6|15593.6|154
1630610540000|2021-09-02 19:22:20|15595|15594|15595.4|15594.4|15595.8|15594.8|15594.8|15593.8|95
1630610550000|2021-09-02 19:22:30|15595.3|15594.3|15595.4|15594.4|15595.4|15594.4|15594.6|15593.6|50
1630610560000|2021-09-02 19:22:40|15595.5|15594.5|15596.3|15595.3|15596.5|15595.5|15594.3|15593.3|87
1630610570000|2021-09-02 19:22:50|15596.4|15595.4|15596.4|15595.4|15596.4|15595.4|15595.8|15594.8|40
1630610580000|2021-09-02 19:23:00|15596.5|15595.5|15596.1|15595.1|15596.5|15595.5|15595.5|15594.5|73
1630610590000|2021-09-02 19:23:10|15596|15595|15595.4|15594.4|15596.5|15595.5|15595.3|15594.3|116
1630610600000|2021-09-02 19:23:20|15595.6|15594.6|15594|15593|15595.6|15594.6|15593.5|15592.5|132
1630610610000|2021-09-02 19:23:30|15593.9|15592.9|15594.6|15593.6|15594.6|15593.6|15593.8|15592.8|102
1630610620000|2021-09-02 19:23:40|15594.5|15593.5|15596.3|15595.3|15596.5|15595.5|15593.9|15592.9|143
1630610630000|2021-09-02 19:23:50|15596.4|15595.4|15595.6|15594.6|15597|15596|15594.9|15593.9|105
1630610640000|2021-09-02 19:24:00|15595.5|15594.5|15593.8|15592.8|15595.5|15594.5|15593|15592|128
1630610650000|2021-09-02 19:24:10|15593.3|15592.3|15593|15592|15594|15593|15592.8|15591.8|132
1630610660000|2021-09-02 19:24:20|15592.8|15591.8|15590.8|15589.8|15593.4|15592.4|15590|15589|243
1630610670000|2021-09-02 19:24:30|15591.1|15590.1|15587.6|15586.6|15591.4|15590.4|15587.4|15586.4|402
1630610680000|2021-09-02 19:24:40|15587.5|15586.5|15587.5|15586.5|15588.5|15587.5|15587|15586|289
1630610690000|2021-09-02 19:24:50|15587.6|15586.6|15587.3|15586.3|15588.3|15587.3|15585.5|15584.5|333
1630610700000|2021-09-02 19:25:00|15587.5|15586.5|15588.4|15587.4|15588.8|15587.8|15587.3|15586.3|152
1630610710000|2021-09-02 19:25:10|15588.5|15587.5|15590.6|15589.6|15591.3|15590.3|15587.8|15586.8|244
1630610720000|2021-09-02 19:25:20|15590.5|15589.5|15590.6|15589.6|15590.8|15589.8|15589.3|15588.3|175
1630610730000|2021-09-02 19:25:30|15590.5|15589.5|15589.4|15588.4|15590.5|15589.5|15588.5|15587.5|73
1630610740000|2021-09-02 19:25:40|15589.5|15588.5|15587.8|15586.8|15590.9|15589.9|15587.5|15586.5|348
1630610750000|2021-09-02 19:25:50|15587.9|15586.9|15587.5|15586.5|15588.8|15587.8|15586.5|15585.5|133
1630610760000|2021-09-02 19:26:00|15587.6|15586.6|15588.8|15587.8|15589.8|15588.8|15587.6|15586.6|98
1630610770000|2021-09-02 19:26:10|15588.9|15587.9|15588.3|15587.3|15589|15588|15587.8|15586.8|89
1630610780000|2021-09-02 19:26:20|15588.6|15587.6|15586.8|15585.8|15589|15588|15586.3|15585.3|123
1630610790000|2021-09-02 19:26:30|15586.6|15585.6|15587.4|15586.4|15587.5|15586.5|15586.5|15585.5|80
1630610800000|2021-09-02 19:26:40|15587.5|15586.5|15585.9|15584.9|15587.5|15586.5|15585.8|15584.8|167
1630610810000|2021-09-02 19:26:50|15586|15585|15586.3|15585.3|15586.5|15585.5|15585.5|15584.5|80
1630610820000|2021-09-02 19:27:00|15586.1|15585.1|15588|15587|15588.3|15587.3|15585.9|15584.9|214
1630610830000|2021-09-02 19:27:10|15588.3|15587.3|15589.1|15588.1|15589.5|15588.5|15588.3|15587.3|145
1630610840000|2021-09-02 19:27:20|15589.3|15588.3|15586.6|15585.6|15589.8|15588.8|15586.6|15585.6|148
1630610850000|2021-09-02 19:27:30|15586.8|15585.8|15584.1|15583.1|15586.8|15585.8|15584|15583|246
1630610860000|2021-09-02 19:27:40|15584.3|15583.3|15584.9|15583.9|15586|15585|15584|15583|102
1630610870000|2021-09-02 19:27:50|15584.8|15583.8|15583.5|15582.5|15585.1|15584.1|15583.5|15582.5|189
1630610880000|2021-09-02 19:28:00|15583.6|15582.6|15583.5|15582.5|15584|15583|15582.6|15581.6|148
1630610890000|2021-09-02 19:28:10|15583.6|15582.6|15582.9|15581.9|15584.4|15583.4|15582.6|15581.6|143
1630610900000|2021-09-02 19:28:20|15583|15582|15582.8|15581.8|15584|15583|15582.5|15581.5|169
1630610910000|2021-09-02 19:28:30|15582.9|15581.9|15584.3|15583.3|15585.5|15584.5|15582.8|15581.8|175
1630610920000|2021-09-02 19:28:40|15584.1|15583.1|15584.1|15583.1|15585|15584|15583.3|15582.3|71
1630610930000|2021-09-02 19:28:50|15584|15583|15585.1|15584.1|15586|15585|15583.8|15582.8|129
1630610940000|2021-09-02 19:29:00|15585|15584|15586.9|15585.9|15586.9|15585.9|15584.8|15583.8|197
1630610950000|2021-09-02 19:29:10|15587|15586|15584.5|15583.5|15587|15586|15584.5|15583.5|184
1630610960000|2021-09-02 19:29:20|15584.6|15583.6|15586|15585|15586.4|15585.4|15584.5|15583.5|71
1630610970000|2021-09-02 19:29:30|15586.1|15585.1|15585.4|15584.4|15587.1|15586.1|15585.4|15584.4|145
1630610980000|2021-09-02 19:29:40|15585.5|15584.5|15584.8|15583.8|15585.5|15584.5|15584.5|15583.5|60
1630610990000|2021-09-02 19:29:50|15584.9|15583.9|15586.3|15585.3|15586.3|15585.3|15584.5|15583.5|117
1630611000000|2021-09-02 19:30:00|15586.4|15585.4|15588|15587|15588|15587|15585.8|15584.8|226
1630611010000|2021-09-02 19:30:10|15587.9|15586.9|15590|15589|15591.3|15590.3|15587.8|15586.8|402
1630611020000|2021-09-02 19:30:20|15590.1|15589.1|15590.1|15589.1|15591.1|15590.1|15590|15589|177
1630611030000|2021-09-02 19:30:30|15590|15589|15586.9|15585.9|15590.1|15589.1|15586.9|15585.9|192
1630611040000|2021-09-02 19:30:40|15587.1|15586.1|15587.4|15586.4|15588|15587|15586.8|15585.8|129
1630611050000|2021-09-02 19:30:50|15587.5|15586.5|15585.9|15584.9|15587.6|15586.6|15585.1|15584.1|109
1630611060000|2021-09-02 19:31:00|15585.8|15584.8|15586.4|15585.4|15587|15586|15585.8|15584.8|125
1630611070000|2021-09-02 19:31:10|15586.5|15585.5|15585.5|15584.5|15586.8|15585.8|15585.3|15584.3|70
1630611080000|2021-09-02 19:31:20|15585.6|15584.6|15586|15585|15586.4|15585.4|15584.8|15583.8|94
1630611090000|2021-09-02 19:31:30|15586.1|15585.1|15586|15585|15586.4|15585.4|15585|15584|91
1630611100000|2021-09-02 19:31:40|15585.5|15584.5|15586|15585|15586.3|15585.3|15585.3|15584.3|59
1630611110000|2021-09-02 19:31:50|15586.3|15585.3|15586.3|15585.3|15586.5|15585.5|15585.9|15584.9|68
1630611120000|2021-09-02 19:32:00|15586.4|15585.4|15584.4|15583.4|15587|15586|15584.3|15583.3|187
1630611130000|2021-09-02 19:32:10|15584.5|15583.5|15584.5|15583.5|15585.8|15584.8|15584.3|15583.3|206
1630611140000|2021-09-02 19:32:20|15584.6|15583.6|15585.8|15584.8|15586.8|15585.8|15584.5|15583.5|121
1630611150000|2021-09-02 19:32:30|15585.5|15584.5|15587.5|15586.5|15587.5|15586.5|15585.4|15584.4|96
1630611160000|2021-09-02 19:32:40|15587.4|15586.4|15587.6|15586.6|15587.8|15586.8|15587|15586|103
1630611170000|2021-09-02 19:32:50|15587.5|15586.5|15587.6|15586.6|15588|15587|15586.8|15585.8|105
1630611180000|2021-09-02 19:33:00|15587.8|15586.8|15586.5|15585.5|15587.9|15586.9|15586.3|15585.3|138
1630611190000|2021-09-02 19:33:10|15586.4|15585.4|15587.3|15586.3|15587.4|15586.4|15586.3|15585.3|85
1630611200000|2021-09-02 19:33:20|15587|15586|15589.3|15588.3|15589.6|15588.6|15587|15586|314
1630611210000|2021-09-02 19:33:30|15589|15588|15589.3|15588.3|15590|15589|15588.6|15587.6|152
1630611220000|2021-09-02 19:33:40|15589.5|15588.5|15587.6|15586.6|15589.5|15588.5|15587.5|15586.5|139
1630611230000|2021-09-02 19:33:50|15587.5|15586.5|15588.8|15587.8|15589|15588|15587.3|15586.3|165
1630611240000|2021-09-02 19:34:00|15588.9|15587.9|15588|15587|15589|15588|15587.3|15586.3|208
1630611250000|2021-09-02 19:34:10|15588.1|15587.1|15587.4|15586.4|15589.3|15588.3|15587.3|15586.3|148
1630611260000|2021-09-02 19:34:20|15587.5|15586.5|15587.5|15586.5|15588.4|15587.4|15586.8|15585.8|106
1630611270000|2021-09-02 19:34:30|15587.4|15586.4|15587.3|15586.3|15588|15587|15586.5|15585.5|87
1630611280000|2021-09-02 19:34:40|15586.5|15585.5|15586.4|15585.4|15586.8|15585.8|15585.8|15584.8|100
1630611290000|2021-09-02 19:34:50|15586.5|15585.5|15588.3|15587.3|15589|15588|15586.3|15585.3|122
1630611300000|2021-09-02 19:35:00|15587.5|15586.5|15589.1|15588.1|15589.1|15588.1|15586.8|15585.8|190
1630611310000|2021-09-02 19:35:10|15589.5|15588.5|15587.9|15586.9|15589.8|15588.8|15586.8|15585.8|172
1630611320000|2021-09-02 19:35:20|15588|15587|15588.1|15587.1|15589.3|15588.3|15587.8|15586.8|121
1630611330000|2021-09-02 19:35:30|15588|15587|15588.9|15587.9|15589.6|15588.6|15588|15587|73
1630611340000|2021-09-02 19:35:40|15588.8|15587.8|15587.5|15586.5|15589.3|15588.3|15587.5|15586.5|61
1630611350000|2021-09-02 19:35:50|15587.6|15586.6|15587.1|15586.1|15587.8|15586.8|15586.5|15585.5|126
1630611360000|2021-09-02 19:36:00|15587.3|15586.3|15586.8|15585.8|15588|15587|15586|15585|182
1630611370000|2021-09-02 19:36:10|15586.6|15585.6|15586.9|15585.9|15587.5|15586.5|15586.1|15585.1|71
1630611380000|2021-09-02 19:36:20|15587|15586|15587.8|15586.8|15588|15587|15587|15586|57
1630611390000|2021-09-02 19:36:30|15587.6|15586.6|15585.6|15584.6|15587.8|15586.8|15585|15584|183
1630611400000|2021-09-02 19:36:40|15585.8|15584.8|15585.6|15584.6|15586|15585|15585|15584|90
1630611410000|2021-09-02 19:36:50|15585.5|15584.5|15583.8|15582.8|15585.6|15584.6|15583.5|15582.5|258
1630611420000|2021-09-02 19:37:00|15583.6|15582.6|15583.1|15582.1|15584.5|15583.5|15583|15582|183
1630611430000|2021-09-02 19:37:10|15583|15582|15583.5|15582.5|15584.8|15583.8|15583|15582|227
1630611440000|2021-09-02 19:37:20|15583.6|15582.6|15581.9|15580.9|15583.8|15582.8|15580.8|15579.8|314
1630611450000|2021-09-02 19:37:30|15582|15581|15581.9|15580.9|15583|15582|15581.5|15580.5|118
1630611460000|2021-09-02 19:37:40|15582|15581|15580.5|15579.5|15582.3|15581.3|15578.8|15577.8|354
1630611470000|2021-09-02 19:37:50|15580.6|15579.6|15580.9|15579.9|15581.3|15580.3|15579.4|15578.4|226
1630611480000|2021-09-02 19:38:00|15580.8|15579.8|15580|15579|15580.9|15579.9|15578|15577|329
1630611490000|2021-09-02 19:38:10|15580.1|15579.1|15579.1|15578.1|15580.3|15579.3|15578.9|15577.9|96
1630611500000|2021-09-02 19:38:20|15579|15578|15579.9|15578.9|15580.5|15579.5|15579|15578|241
1630611510000|2021-09-02 19:38:30|15580|15579|15579.8|15578.8|15580|15579|15578.8|15577.8|125
1630611520000|2021-09-02 19:38:40|15579.6|15578.6|15579.6|15578.6|15580.3|15579.3|15579|15578|191
1630611530000|2021-09-02 19:38:50|15579.8|15578.8|15581.9|15580.9|15582|15581|15579.8|15578.8|208
1630611540000|2021-09-02 19:39:00|15582|15581|15585.8|15584.8|15585.8|15584.8|15581.8|15580.8|359
1630611550000|2021-09-02 19:39:10|15586.3|15585.3|15588.9|15587.9|15589.5|15588.5|15585.8|15584.8|350
1630611560000|2021-09-02 19:39:20|15588.5|15587.5|15587.8|15586.8|15588.6|15587.6|15586.5|15585.5|411
1630611570000|2021-09-02 19:39:30|15587.6|15586.6|15587.4|15586.4|15587.9|15586.9|15586.8|15585.8|148
1630611580000|2021-09-02 19:39:40|15587.6|15586.6|15587|15586|15588.4|15587.4|15586.8|15585.8|100
1630611590000|2021-09-02 19:39:50|15586.9|15585.9|15587.9|15586.9|15588|15587|15585.8|15584.8|110
1630611600000|2021-09-02 19:40:00|15587.8|15586.8|15586.5|15585.5|15588.3|15587.3|15586.3|15585.3|134
1630611610000|2021-09-02 19:40:10|15586.6|15585.6|15588.5|15587.5|15588.8|15587.8|15586.6|15585.6|141
1630611620000|2021-09-02 19:40:20|15588.4|15587.4|15589.1|15588.1|15589.3|15588.3|15587.5|15586.5|177
1630611630000|2021-09-02 19:40:30|15589|15588|15588.6|15587.6|15589.1|15588.1|15587.9|15586.9|84
1630611640000|2021-09-02 19:40:40|15588.9|15587.9|15588.8|15587.8|15589.5|15588.5|15588.5|15587.5|71
1630611650000|2021-09-02 19:40:50|15588.9|15587.9|15589.4|15588.4|15589.6|15588.6|15588|15587|88
1630611660000|2021-09-02 19:41:00|15589.5|15588.5|15591.6|15590.6|15592.4|15591.4|15589.3|15588.3|319
1630611670000|2021-09-02 19:41:10|15591.4|15590.4|15590.9|15589.9|15592|15591|15590.8|15589.8|214
1630611680000|2021-09-02 19:41:20|15590.8|15589.8|15589.6|15588.6|15592|15591|15589|15588|197
1630611690000|2021-09-02 19:41:30|15589.8|15588.8|15589.5|15588.5|15589.8|15588.8|15587.6|15586.6|300
1630611700000|2021-09-02 19:41:40|15589.4|15588.4|15589.4|15588.4|15590.3|15589.3|15588.9|15587.9|146
1630611710000|2021-09-02 19:41:50|15589.3|15588.3|15590.4|15589.4|15590.8|15589.8|15589.1|15588.1|185
1630611720000|2021-09-02 19:42:00|15590.3|15589.3|15589.8|15588.8|15590.3|15589.3|15588.9|15587.9|94
1630611730000|2021-09-02 19:42:10|15589.9|15588.9|15591.8|15590.8|15591.8|15590.8|15589.6|15588.6|107
1630611740000|2021-09-02 19:42:20|15591.6|15590.6|15592.6|15591.6|15593|15592|15591.5|15590.5|138
1630611750000|2021-09-02 19:42:30|15592.3|15591.3|15591.8|15590.8|15592.5|15591.5|15590.3|15589.3|134
1630611760000|2021-09-02 19:42:40|15591.3|15590.3|15592.6|15591.6|15592.6|15591.6|15591.1|15590.1|104
1630611770000|2021-09-02 19:42:50|15592.5|15591.5|15593.5|15592.5|15593.5|15592.5|15592.4|15591.4|104
1630611780000|2021-09-02 19:43:00|15593.8|15592.8|15594.5|15593.5|15594.8|15593.8|15593.8|15592.8|144
1630611790000|2021-09-02 19:43:10|15594.8|15593.8|15596.3|15595.3|15596.3|15595.3|15594.5|15593.5|224
1630611800000|2021-09-02 19:43:20|15595.8|15594.8|15595|15594|15595.9|15594.9|15594.3|15593.3|275
1630611810000|2021-09-02 19:43:30|15595.1|15594.1|15595.5|15594.5|15595.5|15594.5|15594.3|15593.3|95
1630611820000|2021-09-02 19:43:40|15595.4|15594.4|15593.3|15592.3|15595.6|15594.6|15593|15592|127
1630611830000|2021-09-02 19:43:50|15593.1|15592.1|15594.8|15593.8|15595|15594|15593|15592|133
1630611840000|2021-09-02 19:44:00|15594.6|15593.6|15594.3|15593.3|15594.6|15593.6|15593|15592|160
1630611850000|2021-09-02 19:44:10|15594.4|15593.4|15593.8|15592.8|15594.6|15593.6|15592.8|15591.8|90
1630611860000|2021-09-02 19:44:20|15593.5|15592.5|15592|15591|15593.5|15592.5|15591.8|15590.8|217
1630611870000|2021-09-02 19:44:30|15591.8|15590.8|15589.9|15588.9|15592|15591|15589.6|15588.6|129
1630611880000|2021-09-02 19:44:40|15590|15589|15587.5|15586.5|15590.3|15589.3|15586.8|15585.8|221
1630611890000|2021-09-02 19:44:50|15587.4|15586.4|15586.6|15585.6|15588.4|15587.4|15586.5|15585.5|201
1630611900000|2021-09-02 19:45:00|15586.8|15585.8|15587.9|15586.9|15589.4|15588.4|15586|15585|379
1630611910000|2021-09-02 19:45:10|15588|15587|15589|15588|15589.5|15588.5|15588|15587|110
1630611920000|2021-09-02 19:45:20|15589.1|15588.1|15590.4|15589.4|15590.4|15589.4|15588.9|15587.9|63
1630611930000|2021-09-02 19:45:30|15590.5|15589.5|15588.9|15587.9|15590.6|15589.6|15588.9|15587.9|93
1630611940000|2021-09-02 19:45:40|15588.8|15587.8|15592|15591|15592.1|15591.1|15588.4|15587.4|124
1630611950000|2021-09-02 19:45:50|15592.1|15591.1|15589.9|15588.9|15592.4|15591.4|15589.5|15588.5|170
1630611960000|2021-09-02 19:46:00|15590|15589|15589.5|15588.5|15591.3|15590.3|15589.3|15588.3|77
1630611970000|2021-09-02 19:46:10|15589.4|15588.4|15589.6|15588.6|15590.3|15589.3|15589.1|15588.1|43
1630611980000|2021-09-02 19:46:20|15589.5|15588.5|15588.1|15587.1|15589.9|15588.9|15588|15587|123
1630611990000|2021-09-02 19:46:30|15588|15587|15588.4|15587.4|15588.4|15587.4|15587.3|15586.3|104
1630612000000|2021-09-02 19:46:40|15588.3|15587.3|15587.1|15586.1|15588.4|15587.4|15587|15586|71
1630612010000|2021-09-02 19:46:50|15587.3|15586.3|15588.5|15587.5|15588.6|15587.6|15586.8|15585.8|66
1630612020000|2021-09-02 19:47:00|15588.4|15587.4|15588.4|15587.4|15590|15589|15588|15587|77
1630612030000|2021-09-02 19:47:10|15588.5|15587.5|15585.8|15584.8|15588.5|15587.5|15585.3|15584.3|166
1630612040000|2021-09-02 19:47:20|15585.6|15584.6|15584.4|15583.4|15585.6|15584.6|15583.8|15582.8|165
1630612050000|2021-09-02 19:47:30|15584.5|15583.5|15584.4|15583.4|15585.6|15584.6|15583.8|15582.8|152
1630612060000|2021-09-02 19:47:40|15584.5|15583.5|15584|15583|15586.5|15585.5|15584|15583|135
1630612070000|2021-09-02 19:47:50|15583.9|15582.9|15586.1|15585.1|15586.3|15585.3|15583.9|15582.9|129
1630612080000|2021-09-02 19:48:00|15586.3|15585.3|15585.5|15584.5|15587.1|15586.1|15584.9|15583.9|103
1630612090000|2021-09-02 19:48:10|15585.6|15584.6|15584.3|15583.3|15586.1|15585.1|15584|15583|89
1630612100000|2021-09-02 19:48:20|15584.1|15583.1|15584.5|15583.5|15584.9|15583.9|15583.4|15582.4|152
1630612110000|2021-09-02 19:48:30|15584.4|15583.4|15584.1|15583.1|15584.9|15583.9|15583.6|15582.6|72
1630612120000|2021-09-02 19:48:40|15584|15583|15586.3|15585.3|15586.4|15585.4|15584|15583|97
1630612130000|2021-09-02 19:48:50|15586.4|15585.4|15584.9|15583.9|15587|15586|15584.5|15583.5|97
1630612140000|2021-09-02 19:49:00|15584.8|15583.8|15586.5|15585.5|15586.8|15585.8|15584.5|15583.5|92
1630612150000|2021-09-02 19:49:10|15586.4|15585.4|15587.5|15586.5|15587.5|15586.5|15585.9|15584.9|64
1630612160000|2021-09-02 19:49:20|15587.4|15586.4|15587|15586|15587.4|15586.4|15586.5|15585.5|47
1630612170000|2021-09-02 19:49:30|15586.9|15585.9|15586.6|15585.6|15588.1|15587.1|15586.6|15585.6|95
1630612180000|2021-09-02 19:49:40|15586.8|15585.8|15586.6|15585.6|15587|15586|15585.9|15584.9|77
1630612190000|2021-09-02 19:49:50|15586.5|15585.5|15585.1|15584.1|15586.5|15585.5|15584.1|15583.1|91
1630612200000|2021-09-02 19:50:00|15585.3|15584.3|15585.9|15584.9|15590.3|15589.3|15582.4|15581.4|826
1630612210000|2021-09-02 19:50:10|15585.8|15584.8|15587|15586|15587.8|15586.8|15584.8|15583.8|318
1630612220000|2021-09-02 19:50:20|15586.9|15585.9|15588.5|15587.5|15589|15588|15586.4|15585.4|297
1630612230000|2021-09-02 19:50:30|15588.3|15587.3|15588.1|15587.1|15588.6|15587.6|15585.8|15584.8|280
1630612240000|2021-09-02 19:50:40|15588.3|15587.3|15590.5|15589.5|15590.9|15589.9|15587.8|15586.8|303
1630612250000|2021-09-02 19:50:50|15590.4|15589.4|15593|15592|15593.5|15592.5|15590|15589|317
1630612260000|2021-09-02 19:51:00|15592.6|15591.6|15594|15593|15594|15593|15592.4|15591.4|284
1630612270000|2021-09-02 19:51:10|15594.1|15593.1|15594.6|15593.6|15595.9|15594.9|15593.8|15592.8|354
1630612280000|2021-09-02 19:51:20|15594.5|15593.5|15595.3|15594.3|15596.8|15595.8|15594.5|15593.5|294
1630612290000|2021-09-02 19:51:30|15595|15594|15594.9|15593.9|15596.4|15595.4|15594.5|15593.5|168
1630612300000|2021-09-02 19:51:40|15594.8|15593.8|15593.4|15592.4|15595.5|15594.5|15593.3|15592.3|167
1630612310000|2021-09-02 19:51:50|15593.3|15592.3|15594|15593|15594.5|15593.5|15592.4|15591.4|188
1630612320000|2021-09-02 19:52:00|15593|15592|15595.1|15594.1|15595.5|15594.5|15592.9|15591.9|173
1630612330000|2021-09-02 19:52:10|15595.3|15594.3|15594.5|15593.5|15595.4|15594.4|15594.4|15593.4|102
1630612340000|2021-09-02 19:52:20|15594.1|15593.1|15595.5|15594.5|15595.9|15594.9|15593.5|15592.5|152
1630612350000|2021-09-02 19:52:30|15595.1|15594.1|15593.4|15592.4|15595.3|15594.3|15593|15592|126
1630612360000|2021-09-02 19:52:40|15593.3|15592.3|15595.3|15594.3|15595.5|15594.5|15593|15592|157
1630612370000|2021-09-02 19:52:50|15595.1|15594.1|15595|15594|15595.8|15594.8|15594.1|15593.1|181
1630612380000|2021-09-02 19:53:00|15594.9|15593.9|15596.8|15595.8|15596.8|15595.8|15594.8|15593.8|384
1630612390000|2021-09-02 19:53:10|15596.9|15595.9|15597.5|15596.5|15597.9|15596.9|15596.9|15595.9|177
1630612400000|2021-09-02 19:53:20|15597.6|15596.6|15595.1|15594.1|15598.5|15597.5|15594.8|15593.8|226
1630612410000|2021-09-02 19:53:30|15595|15594|15594.1|15593.1|15596.4|15595.4|15594.1|15593.1|153
1630612420000|2021-09-02 19:53:40|15594.3|15593.3|15592.8|15591.8|15594.6|15593.6|15592.5|15591.5|98
1630612430000|2021-09-02 19:53:50|15592.5|15591.5|15594.1|15593.1|15594.1|15593.1|15592.4|15591.4|185
1630612440000|2021-09-02 19:54:00|15594|15593|15592.5|15591.5|15594.8|15593.8|15592.5|15591.5|212
1630612450000|2021-09-02 19:54:10|15592.4|15591.4|15592|15591|15593.6|15592.6|15591.5|15590.5|234
1630612460000|2021-09-02 19:54:20|15592.1|15591.1|15592.4|15591.4|15594|15593|15592|15591|147
1630612470000|2021-09-02 19:54:30|15592.3|15591.3|15591.5|15590.5|15592.3|15591.3|15591|15590|98
1630612480000|2021-09-02 19:54:40|15591.4|15590.4|15593.5|15592.5|15594.8|15593.8|15591.4|15590.4|410
1630612490000|2021-09-02 19:54:50|15593.6|15592.6|15597.3|15596.3|15598.3|15597.3|15593.6|15592.6|886
1630612500000|2021-09-02 19:55:00|15597.1|15596.1|15597.3|15596.3|15598.8|15597.8|15596.5|15595.5|454
1630612510000|2021-09-02 19:55:10|15597.4|15596.4|15597.6|15596.6|15598.6|15597.6|15596.3|15595.3|253
1630612520000|2021-09-02 19:55:20|15597.8|15596.8|15595.6|15594.6|15598.5|15597.5|15595.5|15594.5|294
1630612530000|2021-09-02 19:55:30|15595.8|15594.8|15597.4|15596.4|15598|15597|15595.4|15594.4|177
1630612540000|2021-09-02 19:55:40|15597.6|15596.6|15601.5|15600.5|15601.5|15600.5|15597.3|15596.3|412
1630612550000|2021-09-02 19:55:50|15601|15600|15602.4|15601.4|15602.5|15601.5|15601|15600|366
1630612560000|2021-09-02 19:56:00|15602.5|15601.5|15604.5|15603.5|15605|15604|15602.5|15601.5|411
1630612570000|2021-09-02 19:56:10|15604.6|15603.6|15602.3|15601.3|15604.6|15603.6|15602|15601|243
1630612580000|2021-09-02 19:56:20|15602.4|15601.4|15600.9|15599.9|15602.4|15601.4|15600.6|15599.6|261
1630612590000|2021-09-02 19:56:30|15600.8|15599.8|15601.4|15600.4|15601.4|15600.4|15600.3|15599.3|193
1630612600000|2021-09-02 19:56:40|15601.3|15600.3|15599.4|15598.4|15601.5|15600.5|15598.8|15597.8|303
1630612610000|2021-09-02 19:56:50|15599.8|15598.8|15599.3|15598.3|15599.8|15598.8|15598.8|15597.8|190
1630612620000|2021-09-02 19:57:00|15599.1|15598.1|15597.4|15596.4|15599.8|15598.8|15597.1|15596.1|333
1630612630000|2021-09-02 19:57:10|15597.3|15596.3|15597.9|15596.9|15598.5|15597.5|15596.3|15595.3|283
1630612640000|2021-09-02 19:57:20|15597.8|15596.8|15596.4|15595.4|15598|15597|15596.1|15595.1|183
1630612650000|2021-09-02 19:57:30|15596.5|15595.5|15596|15595|15597.3|15596.3|15595.8|15594.8|224
1630612660000|2021-09-02 19:57:40|15596.3|15595.3|15595.3|15594.3|15596.5|15595.5|15595.3|15594.3|127
1630612670000|2021-09-02 19:57:50|15595|15594|15596.8|15595.8|15597.8|15596.8|15594.3|15593.3|348
1630612680000|2021-09-02 19:58:00|15596.9|15595.9|15597.4|15596.4|15597.6|15596.6|15595.8|15594.8|262
1630612690000|2021-09-02 19:58:10|15597.3|15596.3|15599.1|15598.1|15599.1|15598.1|15596.9|15595.9|145
1630612700000|2021-09-02 19:58:20|15599|15598|15599|15598|15600|15599|15598.3|15597.3|286
1630612710000|2021-09-02 19:58:30|15599.1|15598.1|15600.3|15599.3|15600.3|15599.3|15599.1|15598.1|146
1630612720000|2021-09-02 19:58:40|15600.1|15599.1|15602.6|15601.6|15602.6|15601.6|15599.6|15598.6|347
1630612730000|2021-09-02 19:58:50|15603|15602|15603.5|15602.5|15603.5|15602.5|15602.5|15601.5|264
1630612740000|2021-09-02 19:59:00|15603.4|15602.4|15601.9|15600.9|15603.5|15602.5|15601.9|15600.9|349
1630612750000|2021-09-02 19:59:10|15601.8|15600.8|15599|15598|15602.5|15601.5|15599|15598|446
1630612760000|2021-09-02 19:59:20|15598.8|15597.8|15600.4|15599.4|15600.9|15599.9|15598.5|15597.5|333
1630612770000|2021-09-02 19:59:30|15600.5|15599.5|15596.5|15595.5|15600.8|15599.8|15596.3|15595.3|544
1630612780000|2021-09-02 19:59:40|15596.6|15595.6|15600.5|15599.5|15600.5|15599.5|15596.6|15595.6|586
1630612790000|2021-09-02 19:59:50|15600.6|15599.6|15604.4|15603.4|15605.9|15604.9|15600.5|15599.5|1367
1630612800000|2021-09-02 20:00:00|15604.6|15603.6|15604.8|15602.8|15606.5|15604.5|15604.5|15602.8|860
1630612810000|2021-09-02 20:00:10|15605|15603|15605.8|15603.8|15606.3|15604.3|15604.9|15602.9|332
1630612820000|2021-09-02 20:00:20|15606|15604|15605.6|15603.6|15606.6|15604.6|15605.5|15603.5|175
1630612830000|2021-09-02 20:00:30|15605.8|15603.8|15605.9|15603.9|15606.5|15604.5|15604.9|15602.9|193
1630612840000|2021-09-02 20:00:40|15605.8|15603.8|15606.3|15604.3|15606.8|15604.8|15605.4|15603.4|295
1630612850000|2021-09-02 20:00:50|15606.4|15604.4|15605.3|15603.3|15606.5|15604.5|15604.9|15602.9|274
1630612860000|2021-09-02 20:01:00|15605.1|15603.1|15603.6|15601.6|15605.3|15603.3|15603.6|15601.6|209
1630612870000|2021-09-02 20:01:10|15603.8|15601.8|15603.4|15601.4|15604.1|15602.1|15603.1|15601.1|166
1630612880000|2021-09-02 20:01:20|15603.3|15601.3|15602.5|15600.5|15603.8|15601.8|15602.1|15600.1|131
1630612890000|2021-09-02 20:01:30|15602.6|15600.6|15602.8|15600.8|15602.9|15600.9|15602|15600|129
1630612900000|2021-09-02 20:01:40|15602.6|15600.6|15602.5|15600.5|15602.9|15600.9|15602.5|15600.5|37
1630612910000|2021-09-02 20:01:50|15602.6|15600.6|15603.3|15601.3|15603.4|15601.4|15602.4|15600.4|93
1630612920000|2021-09-02 20:02:00|15603.1|15601.1|15602.9|15600.9|15603.8|15601.8|15602.9|15600.9|79
1630612930000|2021-09-02 20:02:10|15603|15601|15603|15601|15603.1|15601.1|15602.6|15600.6|64
1630612940000|2021-09-02 20:02:20|15603.1|15601.1|15602|15600|15603.1|15601.1|15601.9|15599.9|144
1630612950000|2021-09-02 20:02:30|15601.9|15599.9|15601.6|15599.6|15602.1|15600.1|15601.6|15599.6|28
1630612960000|2021-09-02 20:02:40|15601.9|15599.9|15601.9|15599.9|15602.1|15600.1|15601.8|15599.8|52
1630612970000|2021-09-02 20:02:50|15601.8|15599.8|15601.1|15599.1|15601.8|15599.8|15601.1|15599.1|30
1630612980000|2021-09-02 20:03:00|15601.4|15599.4|15602|15600|15602|15600|15601.3|15599.3|125
1630612990000|2021-09-02 20:03:10|15602.1|15600.1|15601.9|15599.9|15602.4|15600.4|15601.9|15599.9|42
1630613000000|2021-09-02 20:03:20|15601.8|15599.8|15602.5|15600.5|15602.5|15600.5|15601.6|15599.6|32
1630613010000|2021-09-02 20:03:30|15602.6|15600.6|15602.5|15600.5|15603|15601|15602.3|15600.3|43
1630613020000|2021-09-02 20:03:40|15602.6|15600.6|15603|15601|15603|15601|15602.4|15600.4|29
1630613030000|2021-09-02 20:03:50|15603.1|15601.1|15602.8|15600.8|15603.1|15601.1|15602.6|15600.6|58
1630613040000|2021-09-02 20:04:00|15602.9|15600.9|15602.5|15600.5|15603|15601|15602.4|15600.4|43
1630613050000|2021-09-02 20:04:10|15602.6|15600.6|15601.9|15599.9|15602.8|15600.8|15601.9|15599.9|70
1630613060000|2021-09-02 20:04:20|15602|15600|15601|15599|15602|15600|15601|15599|51
1630613070000|2021-09-02 20:04:30|15601.1|15599.1|15600.5|15598.5|15601.5|15599.5|15600.3|15598.3|84
1630613080000|2021-09-02 20:04:40|15600.4|15598.4|15600|15598|15600.5|15598.5|15599.6|15597.6|78
1630613090000|2021-09-02 20:04:50|15599.8|15597.8|15598.9|15596.9|15600|15598|15598.9|15596.9|98
1630613100000|2021-09-02 20:05:00|15599|15597|15599|15597|15599.4|15597.4|15598.9|15596.9|72
1630613110000|2021-09-02 20:05:10|15599.3|15597.3|15600.5|15598.5|15600.5|15598.5|15599.1|15597.1|64
1630613120000|2021-09-02 20:05:20|15600.4|15598.4|15600.4|15598.4|15600.9|15598.9|15600.1|15598.1|65
1630613130000|2021-09-02 20:05:30|15600.1|15598.1|15600.6|15598.6|15600.6|15598.6|15600.1|15598.1|35
1630613140000|2021-09-02 20:05:40|15600.8|15598.8|15600.4|15598.4|15601.3|15599.3|15600.4|15598.4|82
1630613150000|2021-09-02 20:05:50|15600.5|15598.5|15600.6|15598.6|15600.9|15598.9|15600.5|15598.5|14
1630613160000|2021-09-02 20:06:00|15600.8|15598.8|15600.4|15598.4|15600.8|15598.8|15600.1|15598.1|22
1630613170000|2021-09-02 20:06:10|15600.3|15598.3|15600.4|15598.4|15600.4|15598.4|15600.1|15598.1|21
1630613180000|2021-09-02 20:06:20|15600.3|15598.3|15600.4|15598.4|15600.4|15598.4|15599.9|15597.9|34
1630613190000|2021-09-02 20:06:30|15600.3|15598.3|15599.6|15597.6|15600.3|15598.3|15599.6|15597.6|63
1630613200000|2021-09-02 20:06:40|15599.8|15597.8|15599.5|15597.5|15600|15598|15599.5|15597.5|30
1630613210000|2021-09-02 20:06:50|15599.4|15597.4|15599|15597|15599.6|15597.6|15598.9|15596.9|33
1630613220000|2021-09-02 20:07:00|15598.6|15596.6|15597.5|15595.5|15598.8|15596.8|15597.1|15595.1|151
1630613230000|2021-09-02 20:07:10|15597.4|15595.4|15597.5|15595.5|15597.9|15595.9|15597.1|15595.1|42
1630613240000|2021-09-02 20:07:20|15597.6|15595.6|15597.1|15595.1|15597.6|15595.6|15597.1|15595.1|31
1630613250000|2021-09-02 20:07:30|15596.6|15594.6|15595.8|15593.8|15596.6|15594.6|15595.6|15593.6|66
1630613260000|2021-09-02 20:07:40|15595.9|15593.9|15596.3|15594.3|15596.4|15594.4|15595.6|15593.6|46
1630613270000|2021-09-02 20:07:50|15596.4|15594.4|15595.8|15593.8|15596.4|15594.4|15595.8|15593.8|20
1630613280000|2021-09-02 20:08:00|15595.9|15593.9|15594.1|15592.1|15595.9|15593.9|15594.1|15592.1|77
1630613290000|2021-09-02 20:08:10|15593.9|15591.9|15593.3|15591.3|15593.9|15591.9|15593.1|15591.1|93
1630613300000|2021-09-02 20:08:20|15593.1|15591.1|15593|15591|15593.4|15591.4|15592.6|15590.6|61
1630613310000|2021-09-02 20:08:30|15593.1|15591.1|15593|15591|15593.1|15591.1|15592.6|15590.6|41
1630613320000|2021-09-02 20:08:40|15593.1|15591.1|15593|15591|15593.1|15591.1|15592.8|15590.8|29
1630613330000|2021-09-02 20:08:50|15592.9|15590.9|15594|15592|15594.4|15592.4|15592.9|15590.9|168
1630613340000|2021-09-02 20:09:00|15593.9|15591.9|15593.1|15591.1|15594.1|15592.1|15593.1|15591.1|53
1630613350000|2021-09-02 20:09:10|15593.3|15591.3|15593|15591|15593.4|15591.4|15593|15591|20
1630613360000|2021-09-02 20:09:20|15592.9|15590.9|15592.6|15590.6|15593|15591|15592.6|15590.6|71
1630613370000|2021-09-02 20:09:30|15592.8|15590.8|15593|15591|15593.1|15591.1|15592.8|15590.8|70
1630613380000|2021-09-02 20:09:40|15592.9|15590.9|15593|15591|15593.3|15591.3|15592.8|15590.8|33
1630613390000|2021-09-02 20:09:50|15592.9|15590.9|15592.4|15590.4|15593.9|15591.9|15592.4|15590.4|34
1630613400000|2021-09-02 20:10:00|15593.1|15591.1|15592.4|15590.4|15593.1|15591.1|15591.9|15589.9|96
1630613410000|2021-09-02 20:10:10|15592.5|15590.5|15593.1|15591.1|15593.4|15591.4|15592.4|15590.4|51
1630613420000|2021-09-02 20:10:20|15593|15591|15591.9|15589.9|15593.1|15591.1|15591.9|15589.9|48
1630613430000|2021-09-02 20:10:30|15592|15590|15592|15590|15592.1|15590.1|15591.9|15589.9|22
1630613440000|2021-09-02 20:10:40|15592.1|15590.1|15591.1|15589.1|15592.1|15590.1|15591.1|15589.1|39
1630613450000|2021-09-02 20:10:50|15590.8|15588.8|15590.3|15588.3|15590.9|15588.9|15590.3|15588.3|34
1630613460000|2021-09-02 20:11:00|15590.4|15588.4|15590|15588|15590.5|15588.5|15589.6|15587.6|113
1630613470000|2021-09-02 20:11:10|15589.9|15587.9|15589.8|15587.8|15590.3|15588.3|15589.8|15587.8|30
1630613480000|2021-09-02 20:11:20|15589.9|15587.9|15590|15588|15590.1|15588.1|15589.8|15587.8|17
1630613490000|2021-09-02 20:11:30|15589.9|15587.9|15589.6|15587.6|15590|15588|15589.4|15587.4|34
1630613500000|2021-09-02 20:11:40|15589.5|15587.5|15588.9|15586.9|15589.6|15587.6|15588.9|15586.9|53
1630613510000|2021-09-02 20:11:50|15588.8|15586.8|15587.6|15585.6|15588.9|15586.9|15587.4|15585.4|83
1630613520000|2021-09-02 20:12:00|15587.4|15585.4|15587.5|15585.5|15588.3|15586.3|15587.3|15585.3|84
1630613530000|2021-09-02 20:12:10|15587.3|15585.3|15586.5|15584.5|15587.4|15585.4|15586.4|15584.4|53
1630613540000|2021-09-02 20:12:20|15586.4|15584.4|15586.6|15584.6|15586.9|15584.9|15585.3|15583.3|261
1630613550000|2021-09-02 20:12:30|15586.8|15584.8|15586.6|15584.6|15586.9|15584.9|15586.4|15584.4|17
1630613560000|2021-09-02 20:12:40|15586.9|15584.9|15587.4|15585.4|15587.6|15585.6|15586.9|15584.9|61
1630613570000|2021-09-02 20:12:50|15587.1|15585.1|15587.5|15585.5|15587.9|15585.9|15587.1|15585.1|19
1630613580000|2021-09-02 20:13:00|15587.4|15585.4|15588.5|15586.5|15588.9|15586.9|15587.4|15585.4|91
1630613590000|2021-09-02 20:13:10|15588.6|15586.6|15587.9|15585.9|15588.6|15586.6|15587.9|15585.9|47
1630613600000|2021-09-02 20:13:20|15588|15586|15587.9|15585.9|15588|15586|15587.9|15585.9|1
1630613610000|2021-09-02 20:13:30|15588|15586|15588.5|15586.5|15588.6|15586.6|15587.9|15585.9|27
1630613620000|2021-09-02 20:13:40|15588.4|15586.4|15588.1|15586.1|15588.5|15586.5|15587.9|15585.9|18
1630613630000|2021-09-02 20:13:50|15588.3|15586.3|15589.9|15587.9|15589.9|15587.9|15588.3|15586.3|66
1630613640000|2021-09-02 20:14:00|15590.5|15588.5|15591.6|15589.6|15591.6|15589.6|15590.4|15588.4|75
1630613650000|2021-09-02 20:14:10|15591.5|15589.5|15591.6|15589.6|15592.4|15590.4|15591.5|15589.5|58
1630613660000|2021-09-02 20:14:20|15591.8|15589.8|15590.6|15588.6|15591.8|15589.8|15590.6|15588.6|31
1630613670000|2021-09-02 20:14:30|15590.8|15588.8|15592.5|15590.5|15592.5|15590.5|15590.6|15588.6|36
1630613680000|2021-09-02 20:14:40|15592.6|15590.6|15593.8|15591.8|15594.8|15592.8|15592.4|15590.4|88
1630613690000|2021-09-02 20:14:50|15593.6|15591.6|15594.3|15592.3|15594.9|15592.9|15593.5|15591.5|82
1630613700000|2021-09-02 20:15:00|15593.5|15591.5|15593.8|15591.8|15594.4|15592.4|15593.4|15591.4|36
1630613710000|2021-09-02 20:15:10|15593.6|15591.6|15594.3|15592.3|15594.3|15592.3|15593.6|15591.6|11
1630613720000|2021-09-02 20:15:20|15594.4|15592.4|15594.4|15592.4|15594.4|15592.4|15594.1|15592.1|4
1630613730000|2021-09-02 20:15:30|15594.3|15592.3|15593.5|15591.5|15594.4|15592.4|15593.4|15591.4|7
1630613740000|2021-09-02 20:15:40|15593.4|15591.4|15592.9|15590.9|15593.4|15591.4|15592.3|15590.3|18
1630613750000|2021-09-02 20:15:50|15593|15591|15593.1|15591.1|15593.4|15591.4|15593|15591|23
1630613760000|2021-09-02 20:16:00|15593.3|15591.3|15593.5|15591.5|15593.5|15591.5|15593.3|15591.3|12
1630613770000|2021-09-02 20:16:10|15593.4|15591.4|15593.5|15591.5|15593.6|15591.6|15593.3|15591.3|22
1630613780000|2021-09-02 20:16:20|15593.8|15591.8|15594.8|15592.8|15594.9|15592.9|15593.8|15591.8|20
1630613790000|2021-09-02 20:16:30|15594.9|15592.9|15594.9|15592.9|15595.1|15593.1|15594.8|15592.8|16
1630613800000|2021-09-02 20:16:40|15594.8|15592.8|15593.8|15591.8|15594.8|15592.8|15593.8|15591.8|35
1630613810000|2021-09-02 20:16:50|15593.5|15591.5|15594.5|15592.5|15594.5|15592.5|15593.5|15591.5|20
1630613820000|2021-09-02 20:17:00|15594.4|15592.4|15595|15593|15595.1|15593.1|15594.3|15592.3|16
1630613830000|2021-09-02 20:17:10|15595.1|15593.1|15595.6|15593.6|15595.6|15593.6|15595.1|15593.1|22
1630613840000|2021-09-02 20:17:20|15595.8|15593.8|15596.5|15594.5|15597.1|15595.1|15595.8|15593.8|72
1630613850000|2021-09-02 20:17:30|15596.6|15594.6|15597.8|15595.8|15597.8|15595.8|15596.5|15594.5|20
1630613860000|2021-09-02 20:17:40|15597.9|15595.9|15597.6|15595.6|15597.9|15595.9|15597.4|15595.4|19
1630613870000|2021-09-02 20:17:50|15597.8|15595.8|15597.6|15595.6|15597.8|15595.8|15597.5|15595.5|4
1630613880000|2021-09-02 20:18:00|15597.5|15595.5|15597.8|15595.8|15597.8|15595.8|15597|15595|51
1630613890000|2021-09-02 20:18:10|15597.6|15595.6|15597.8|15595.8|15597.8|15595.8|15597.6|15595.6|22
1630613900000|2021-09-02 20:18:20|15597.6|15595.6|15597.5|15595.5|15597.6|15595.6|15597.5|15595.5|3
1630613910000|2021-09-02 20:18:30|15597.4|15595.4|15597.3|15595.3|15597.4|15595.4|15597.3|15595.3|2
1630613920000|2021-09-02 20:18:40|15597.1|15595.1|15597.5|15595.5|15597.6|15595.6|15597|15595|11
1630613930000|2021-09-02 20:18:50|15597.4|15595.4|15597.6|15595.6|15597.8|15595.8|15597.3|15595.3|7
1630613940000|2021-09-02 20:19:00|15597.5|15595.5|15597.5|15595.5|15597.8|15595.8|15597.5|15595.5|6
1630613950000|2021-09-02 20:19:10|15597.6|15595.6|15597|15595|15597.8|15595.8|15597|15595|32
1630613960000|2021-09-02 20:19:20|15596.9|15594.9|15596.9|15594.9|15597|15595|15596.8|15594.8|1
1630613970000|2021-09-02 20:19:30|15596.8|15594.8|15597.4|15595.4|15597.4|15595.4|15596.6|15594.6|25
1630613980000|2021-09-02 20:19:40|15597.3|15595.3|15597.4|15595.4|15597.5|15595.5|15597.3|15595.3|2
1630613990000|2021-09-02 20:19:50|15597.5|15595.5|15597.5|15595.5|15597.6|15595.6|15597.4|15595.4|8
1630614000000|2021-09-02 20:20:00|15597.6|15595.6|15597.5|15595.5|15597.8|15595.8|15597.5|15595.5|5
1630614010000|2021-09-02 20:20:10|15597.6|15595.6|15596.9|15594.9|15597.6|15595.6|15596.8|15594.8|11
1630614020000|2021-09-02 20:20:20|15596.8|15594.8|15596.3|15594.3|15596.9|15594.9|15596.3|15594.3|15
1630614030000|2021-09-02 20:20:30|15596.1|15594.1|15595.8|15593.8|15596.1|15594.1|15595.6|15593.6|10
1630614040000|2021-09-02 20:20:40|15595.6|15593.6|15595.5|15593.5|15595.8|15593.8|15595.4|15593.4|14
1630614050000|2021-09-02 20:20:50|15595.4|15593.4|15595.9|15593.9|15595.9|15593.9|15595.3|15593.3|11
1630614060000|2021-09-02 20:21:00|15595.8|15593.8|15595.5|15593.5|15595.9|15593.9|15595.3|15593.3|15
1630614070000|2021-09-02 20:21:10|15595.4|15593.4|15596.6|15594.6|15596.6|15594.6|15595.4|15593.4|21
1630614080000|2021-09-02 20:21:20|15596.9|15594.9|15596.9|15594.9|15596.9|15594.9|15596.8|15594.8|6
1630614090000|2021-09-02 20:21:30|15597.1|15595.1|15597.1|15595.1|15597.1|15595.1|15597.1|15595.1|3
1630614100000|2021-09-02 20:21:40|15597|15595|15597.1|15595.1|15597.1|15595.1|15597|15595|2
1630614110000|2021-09-02 20:21:50|15597.3|15595.3|15597.3|15595.3|15597.4|15595.4|15597.1|15595.1|17
1630614120000|2021-09-02 20:22:00|15597.4|15595.4|15597.6|15595.6|15597.6|15595.6|15597.3|15595.3|28
1630614130000|2021-09-02 20:22:10|15597.5|15595.5|15597.1|15595.1|15597.5|15595.5|15597.1|15595.1|31
1630614140000|2021-09-02 20:22:20|15597.3|15595.3|15597|15595|15597.4|15595.4|15597|15595|3
1630614150000|2021-09-02 20:22:30|15596.9|15594.9|15597|15595|15597|15595|15596.9|15594.9|1
1630614160000|2021-09-02 20:22:40|15596.8|15594.8|15596.8|15594.8|15596.8|15594.8|15596.6|15594.6|4
1630614170000|2021-09-02 20:22:50|15596.6|15594.6|15596.9|15594.9|15597.3|15595.3|15596.6|15594.6|29
1630614180000|2021-09-02 20:23:00|15596.8|15594.8|15597|15595|15597|15595|15596.8|15594.8|4
1630614190000|2021-09-02 20:23:10|15596.9|15594.9|15597|15595|15597.1|15595.1|15596.9|15594.9|0
1630614200000|2021-09-02 20:23:20|15597.1|15595.1|15597.4|15595.4|15597.5|15595.5|15597.1|15595.1|0
1630614210000|2021-09-02 20:23:30|||||||||1
1630614220000|2021-09-02 20:23:40|15597.5|15595.5|15597.5|15595.5|15597.5|15595.5|15597.4|15595.4|3
1630614230000|2021-09-02 20:23:50|15597.6|15595.6|15597.6|15595.6|15597.6|15595.6|15597.6|15595.6|1
1630614240000|2021-09-02 20:24:00|15597.5|15595.5|15597.1|15595.1|15597.5|15595.5|15597.1|15595.1|16
1630614250000|2021-09-02 20:24:10|15597.3|15595.3|15597.6|15595.6|15597.6|15595.6|15597.3|15595.3|5
1630614260000|2021-09-02 20:24:20|15597.9|15595.9|15598.1|15596.1|15598.1|15596.1|15597.9|15595.9|15
1630614270000|2021-09-02 20:24:30|15598|15596|15598.3|15596.3|15598.5|15596.5|15598|15596|25
1630614280000|2021-09-02 20:24:40|15598.4|15596.4|15598.4|15596.4|15598.5|15596.5|15598.3|15596.3|7
1630614290000|2021-09-02 20:24:50|15598.5|15596.5|15598.5|15596.5|15598.6|15596.6|15598.5|15596.5|1
1630614300000|2021-09-02 20:25:00|15598.3|15596.3|15598.4|15596.4|15598.5|15596.5|15598|15596|192
1630614310000|2021-09-02 20:25:10|15598.5|15596.5|15598.6|15596.6|15598.6|15596.6|15598.4|15596.4|2
1630614320000|2021-09-02 20:25:20|15598.5|15596.5|15598.5|15596.5|15598.6|15596.6|15598.5|15596.5|5
1630614330000|2021-09-02 20:25:30|15598.4|15596.4|15598.5|15596.5|15598.5|15596.5|15598.4|15596.4|5
1630614340000|2021-09-02 20:25:40|||||||||4
1630614350000|2021-09-02 20:25:50|15598.6|15596.6|15598.6|15596.6|15598.8|15596.8|15598.6|15596.6|11
1630614360000|2021-09-02 20:26:00|15598.5|15596.5|15598.5|15596.5|15598.6|15596.6|15598.4|15596.4|6
1630614370000|2021-09-02 20:26:10|15598.4|15596.4|15598.4|15596.4|15598.5|15596.5|15598.4|15596.4|4
1630614380000|2021-09-02 20:26:20|15598.5|15596.5|15597.9|15595.9|15598.5|15596.5|15597.8|15595.8|6
1630614390000|2021-09-02 20:26:30|15598|15596|15598|15596|15598.1|15596.1|15598|15596|3
1630614400000|2021-09-02 20:26:40|15597.9|15595.9|15598|15596|15598.1|15596.1|15597.9|15595.9|1
1630614410000|2021-09-02 20:26:50|15597.9|15595.9|15597.5|15595.5|15597.9|15595.9|15597.3|15595.3|16
1630614420000|2021-09-02 20:27:00|15597.4|15595.4|15598.1|15596.1|15598.1|15596.1|15597.4|15595.4|13
1630614440000|2021-09-02 20:27:20|15597.9|15595.9|15597.8|15595.8|15597.9|15595.9|15597.8|15595.8|5
1630614450000|2021-09-02 20:27:30|15597.9|15595.9|15597.9|15595.9|15598|15596|15597.6|15595.6|5
1630614460000|2021-09-02 20:27:40|15598|15596|15597.6|15595.6|15598|15596|15597.6|15595.6|3
1630614470000|2021-09-02 20:27:50|15597.5|15595.5|15597.6|15595.6|15597.6|15595.6|15597.5|15595.5|1
1630614480000|2021-09-02 20:28:00|15597.5|15595.5|15597.6|15595.6|15597.6|15595.6|15597.5|15595.5|3
1630614490000|2021-09-02 20:28:10|15597.5|15595.5|15597.1|15595.1|15597.5|15595.5|15596.9|15594.9|21
1630614500000|2021-09-02 20:28:20|15597.3|15595.3|15597.6|15595.6|15597.6|15595.6|15597.1|15595.1|10
1630614510000|2021-09-02 20:28:30|15597.8|15595.8|15597.8|15595.8|15597.9|15595.9|15597.8|15595.8|0
1630614520000|2021-09-02 20:28:40|15597.6|15595.6|15597.4|15595.4|15597.6|15595.6|15597.4|15595.4|0
1630614530000|2021-09-02 20:28:50|15597.5|15595.5|15597.8|15595.8|15597.8|15595.8|15597.5|15595.5|2
1630614540000|2021-09-02 20:29:00|15597.9|15595.9|15597.9|15595.9|15598|15596|15597.6|15595.6|5
1630614550000|2021-09-02 20:29:10|15598|15596|15598|15596|15598.1|15596.1|15597.9|15595.9|1
1630614560000|2021-09-02 20:29:20|15598.1|15596.1|15598|15596|15598.1|15596.1|15598|15596|0
1630614570000|2021-09-02 20:29:30|15598.1|15596.1|15598.9|15596.9|15598.9|15596.9|15598.1|15596.1|19
1630614580000|2021-09-02 20:29:40|15598.5|15596.5|15598.4|15596.4|15598.5|15596.5|15598.3|15596.3|8
1630614590000|2021-09-02 20:29:50|15598.3|15596.3|15598.3|15596.3|15598.4|15596.4|15598.3|15596.3|0
1630614600000|2021-09-02 20:30:00|15598.4|15596.4|15598.4|15596.4|15598.8|15596.8|15598.3|15596.3|22
1630614610000|2021-09-02 20:30:10|15598.3|15596.3|15598.3|15596.3|15598.4|15596.4|15598.3|15596.3|1
1630614620000|2021-09-02 20:30:20|15598.4|15596.4|15598.8|15596.8|15598.8|15596.8|15598.4|15596.4|2
1630614630000|2021-09-02 20:30:30|15598.6|15596.6|15598.6|15596.6|15598.9|15596.9|15598.5|15596.5|10
1630614640000|2021-09-02 20:30:40|15598.5|15596.5|15598.8|15596.8|15598.8|15596.8|15598.5|15596.5|4
1630614650000|2021-09-02 20:30:50|15598.9|15596.9|15598.8|15596.8|15598.9|15596.9|15598.8|15596.8|3
1630614660000|2021-09-02 20:31:00|15598.9|15596.9|15598.5|15596.5|15598.9|15596.9|15598.5|15596.5|13
1630614670000|2021-09-02 20:31:10|15598.6|15596.6|15598.8|15596.8|15599.1|15597.1|15598.6|15596.6|9
1630614680000|2021-09-02 20:31:20|15598.9|15596.9|15598.5|15596.5|15598.9|15596.9|15598.5|15596.5|3
1630614690000|2021-09-02 20:31:30|15598.4|15596.4|15598.3|15596.3|15598.5|15596.5|15598.3|15596.3|1
1630614700000|2021-09-02 20:31:40|15598.4|15596.4|15598.3|15596.3|15598.4|15596.4|15598.3|15596.3|3
1630614710000|2021-09-02 20:31:50|15598.1|15596.1|15598.3|15596.3|15598.3|15596.3|15598|15596|0
1630614720000|2021-09-02 20:32:00|15598.1|15596.1|15597.6|15595.6|15598.1|15596.1|15597.6|15595.6|3
1630614730000|2021-09-02 20:32:10|15597.8|15595.8|15598.3|15596.3|15598.3|15596.3|15597.8|15595.8|6
1630614740000|2021-09-02 20:32:20|15598.4|15596.4|15598.4|15596.4|15598.4|15596.4|15598.4|15596.4|0
1630614750000|2021-09-02 20:32:30|15598.3|15596.3|15598.3|15596.3|15598.3|15596.3|15598.1|15596.1|3
1630614760000|2021-09-02 20:32:40|15598.4|15596.4|15598.3|15596.3|15598.4|15596.4|15598.3|15596.3|1
1630614770000|2021-09-02 20:32:50|15598.1|15596.1|15598.1|15596.1|15598.1|15596.1|15598|15596|2
1630614780000|2021-09-02 20:33:00|15598.3|15596.3|15598|15596|15598.3|15596.3|15598|15596|8
1630614790000|2021-09-02 20:33:10|15598.1|15596.1|15598|15596|15598.1|15596.1|15597.9|15595.9|11
1630614800000|2021-09-02 20:33:20|15597.9|15595.9|15598|15596|15598.1|15596.1|15597.9|15595.9|2
1630614810000|2021-09-02 20:33:30|15597.9|15595.9|15598|15596|15598|15596|15597.9|15595.9|2
1630614820000|2021-09-02 20:33:40|15597.9|15595.9|15598|15596|15598|15596|15597.9|15595.9|0
1630614830000|2021-09-02 20:33:50|15598.1|15596.1|15598.1|15596.1|15598.1|15596.1|15598.1|15596.1|0
1630614840000|2021-09-02 20:34:00|15598|15596|15597.8|15595.8|15598.1|15596.1|15597.8|15595.8|9
1630614850000|2021-09-02 20:34:10|15597.9|15595.9|15597.4|15595.4|15597.9|15595.9|15597.4|15595.4|11
1630614860000|2021-09-02 20:34:20|15597.5|15595.5|15597.6|15595.6|15597.6|15595.6|15597.4|15595.4|4
1630614870000|2021-09-02 20:34:30|15597.5|15595.5|15597.4|15595.4|15597.5|15595.5|15597.3|15595.3|2
1630614880000|2021-09-02 20:34:40|15597.5|15595.5|15597.5|15595.5|15597.5|15595.5|15597.1|15595.1|7
1630614890000|2021-09-02 20:34:50|15597.3|15595.3|15597.4|15595.4|15597.5|15595.5|15597.3|15595.3|2
1630614910000|2021-09-02 20:35:10|15597.5|15595.5|15597.4|15595.4|15597.5|15595.5|15597.4|15595.4|3
1630614920000|2021-09-02 20:35:20|15597.5|15595.5|15597.3|15595.3|15597.5|15595.5|15597.3|15595.3|8
1630614930000|2021-09-02 20:35:30|15597.1|15595.1|15597.5|15595.5|15597.6|15595.6|15597.1|15595.1|6
1630614940000|2021-09-02 20:35:40|||||||||1
1630614950000|2021-09-02 20:35:50|15597.4|15595.4|15597.3|15595.3|15597.5|15595.5|15596.9|15594.9|7
1630614960000|2021-09-02 20:36:00|15597|15595|15598|15596|15598|15596|15597|15595|3
1630614970000|2021-09-02 20:36:10|15597.9|15595.9|15597.3|15595.3|15598|15596|15597.1|15595.1|4
1630614980000|2021-09-02 20:36:20|15597.1|15595.1|15597|15595|15597.3|15595.3|15597|15595|2
1630614990000|2021-09-02 20:36:30|15596.9|15594.9|15597.8|15595.8|15598|15596|15596.9|15594.9|25
1630615000000|2021-09-02 20:36:40|15597.9|15595.9|15598.3|15596.3|15598.5|15596.5|15597.8|15595.8|14
1630615010000|2021-09-02 20:36:50|15598.4|15596.4|15597.8|15595.8|15598.5|15596.5|15597.8|15595.8|5
1630615020000|2021-09-02 20:37:00|15597.9|15595.9|15598.8|15596.8|15599|15597|15597.9|15595.9|31
1630615030000|2021-09-02 20:37:10|15598.9|15596.9|15598.6|15596.6|15598.9|15596.9|15598.5|15596.5|6
1630615040000|2021-09-02 20:37:20|15598.5|15596.5|15598.5|15596.5|15598.6|15596.6|15598.4|15596.4|3
1630615050000|2021-09-02 20:37:30|15598.4|15596.4|15598.5|15596.5|15598.5|15596.5|15598.3|15596.3|0
1630615060000|2021-09-02 20:37:40|15598.4|15596.4|15597.8|15595.8|15598.4|15596.4|15597.8|15595.8|6
1630615070000|2021-09-02 20:37:50|15597.9|15595.9|15597.8|15595.8|15597.9|15595.9|15597.8|15595.8|2
1630615080000|2021-09-02 20:38:00|15597.9|15595.9|15597.9|15595.9|15598|15596|15597.9|15595.9|3
1630615090000|2021-09-02 20:38:10|15598|15596|15598|15596|15598.1|15596.1|15597.9|15595.9|6
1630615100000|2021-09-02 20:38:20|15598.1|15596.1|15598.3|15596.3|15598.3|15596.3|15598.1|15596.1|2
1630615110000|2021-09-02 20:38:30|15598.1|15596.1|15598.1|15596.1|15598.3|15596.3|15598.1|15596.1|8
1630615120000|2021-09-02 20:38:40|15598|15596|15598.3|15596.3|15598.4|15596.4|15598|15596|3
1630615130000|2021-09-02 20:38:50|15598.1|15596.1|15597.8|15595.8|15598.6|15596.6|15597.4|15595.4|44
1630615140000|2021-09-02 20:39:00|15597.6|15595.6|15598|15596|15598|15596|15597.5|15595.5|7
1630615150000|2021-09-02 20:39:10|15598.1|15596.1|15598.5|15596.5|15598.5|15596.5|15597.9|15595.9|35
1630615160000|2021-09-02 20:39:20|15598.4|15596.4|15598.5|15596.5|15598.8|15596.8|15598.4|15596.4|7
1630615170000|2021-09-02 20:39:30|15598.6|15596.6|15598.5|15596.5|15598.6|15596.6|15598.5|15596.5|5
1630615180000|2021-09-02 20:39:40|15598.6|15596.6|15598.5|15596.5|15598.6|15596.6|15598.5|15596.5|2
1630615190000|2021-09-02 20:39:50|15598.6|15596.6|15598.5|15596.5|15598.6|15596.6|15598.4|15596.4|5
1630615200000|2021-09-02 20:40:00|15598.6|15596.6|15598.5|15596.5|15598.9|15596.9|15598.1|15596.1|39
1630615210000|2021-09-02 20:40:10|15598.6|15596.6|15599.8|15597.8|15599.8|15597.8|15598.5|15596.5|76
1630615220000|2021-09-02 20:40:20|15599.5|15597.5|15600.1|15598.1|15600.1|15598.1|15599.5|15597.5|12
1630615230000|2021-09-02 20:40:30|15600|15598|15599.6|15597.6|15600.1|15598.1|15599.6|15597.6|9
1630615240000|2021-09-02 20:40:40|15599.8|15597.8|15599.8|15597.8|15599.8|15597.8|15599.6|15597.6|2
1630615250000|2021-09-02 20:40:50|15599.6|15597.6|15599.6|15597.6|15599.6|15597.6|15599.5|15597.5|11
1630615260000|2021-09-02 20:41:00|15599.8|15597.8|15599.8|15597.8|15599.9|15597.9|15599.6|15597.6|7
1630615270000|2021-09-02 20:41:10|15600.3|15598.3|15600.3|15598.3|15600.4|15598.4|15600|15598|35
1630615280000|2021-09-02 20:41:20|15600.1|15598.1|15600.4|15598.4|15600.4|15598.4|15600|15598|22
1630615290000|2021-09-02 20:41:30|15600.8|15598.8|15600.6|15598.6|15600.8|15598.8|15600.4|15598.4|34
1630615300000|2021-09-02 20:41:40|15600.8|15598.8|15601|15599|15601.3|15599.3|15600.6|15598.6|23
1630615310000|2021-09-02 20:41:50|15601.1|15599.1|15601|15599|15601.3|15599.3|15600.6|15598.6|24
1630615320000|2021-09-02 20:42:00|15601.1|15599.1|15600.8|15598.8|15601.1|15599.1|15600.8|15598.8|2
1630615330000|2021-09-02 20:42:10|15600.9|15598.9|15600.6|15598.6|15600.9|15598.9|15600.6|15598.6|20
1630615340000|2021-09-02 20:42:20|15600.5|15598.5|15600.5|15598.5|15600.5|15598.5|15600.5|15598.5|43
1630615350000|2021-09-02 20:42:30|15600.4|15598.4|15599.8|15597.8|15600.4|15598.4|15599.8|15597.8|14
1630615370000|2021-09-02 20:42:50|15599.6|15597.6|15599.5|15597.5|15599.8|15597.8|15599.5|15597.5|3
1630615380000|2021-09-02 20:43:00|15599.4|15597.4|15599|15597|15599.4|15597.4|15599|15597|6
1630615390000|2021-09-02 20:43:10|15599.1|15597.1|15599|15597|15599.1|15597.1|15598.9|15596.9|3
1630615400000|2021-09-02 20:43:20|15599.1|15597.1|15599.4|15597.4|15599.5|15597.5|15599|15597|3
1630615410000|2021-09-02 20:43:30|15599.3|15597.3|15599.5|15597.5|15599.5|15597.5|15599.3|15597.3|12
1630615420000|2021-09-02 20:43:40|15599.4|15597.4|15599.4|15597.4|15599.5|15597.5|15599.3|15597.3|4
1630615430000|2021-09-02 20:43:50|15599.5|15597.5|15599.6|15597.6|15599.8|15597.8|15599.5|15597.5|4
1630615440000|2021-09-02 20:44:00|15599.5|15597.5|15599.3|15597.3|15599.6|15597.6|15599.3|15597.3|16
1630615450000|2021-09-02 20:44:10|15599.1|15597.1|15599.1|15597.1|15599.3|15597.3|15599.1|15597.1|2
1630615460000|2021-09-02 20:44:20|15599.3|15597.3|15599.3|15597.3|15599.3|15597.3|15599.1|15597.1|4
1630615470000|2021-09-02 20:44:30|15599.4|15597.4|15599.1|15597.1|15599.5|15597.5|15599|15597|12
1630615480000|2021-09-02 20:44:40|15599|15597|15599.1|15597.1|15599.3|15597.3|15599|15597|1
1630615490000|2021-09-02 20:44:50|15599|15597|15599|15597|15599.1|15597.1|15599|15597|3
1630615500000|2021-09-02 20:45:00|15599.3|15597.3|15599.3|15597.3|15599.5|15597.5|15599|15597|38
1630615510000|2021-09-02 20:45:10|15599|15597|15599|15597|15599.1|15597.1|15599|15597|9
1630615520000|2021-09-02 20:45:20|15599.1|15597.1|15599|15597|15599.1|15597.1|15599|15597|3
1630615530000|2021-09-02 20:45:30|15598.9|15596.9|15599|15597|15599|15597|15598.9|15596.9|1
1630615540000|2021-09-02 20:45:40|15598.9|15596.9|15599|15597|15599|15597|15598.9|15596.9|2
1630615550000|2021-09-02 20:45:50|15599.1|15597.1|15599.1|15597.1|15599.1|15597.1|15599.1|15597.1|0
1630615560000|2021-09-02 20:46:00|15599|15597|15599|15597|15599|15597|15598.9|15596.9|7
1630615570000|2021-09-02 20:46:10|15598.9|15596.9|15598.9|15596.9|15599|15597|15598.9|15596.9|4
1630615580000|2021-09-02 20:46:20|15598.8|15596.8|15598.8|15596.8|15598.8|15596.8|15598.8|15596.8|0
1630615590000|2021-09-02 20:46:30|15598.9|15596.9|15599.3|15597.3|15599.3|15597.3|15598.9|15596.9|2
1630615600000|2021-09-02 20:46:40|15599.1|15597.1|15599.3|15597.3|15599.3|15597.3|15599.1|15597.1|5
1630615610000|2021-09-02 20:46:50|15599.1|15597.1|15599.3|15597.3|15599.3|15597.3|15599|15597|2
1630615620000|2021-09-02 20:47:00|15599.4|15597.4|15599.3|15597.3|15599.4|15597.4|15599.3|15597.3|4
1630615630000|2021-09-02 20:47:10|15599.1|15597.1|15599.1|15597.1|15599.1|15597.1|15599.1|15597.1|0
1630615640000|2021-09-02 20:47:20|15599.3|15597.3|15599.3|15597.3|15599.3|15597.3|15599|15597|14
1630615650000|2021-09-02 20:47:30|15599.1|15597.1|15598.9|15596.9|15599.1|15597.1|15598.9|15596.9|7
1630615660000|2021-09-02 20:47:40|15599.3|15597.3|15599.3|15597.3|15599.4|15597.4|15599.1|15597.1|9
1630615670000|2021-09-02 20:47:50|15599.4|15597.4|15599.3|15597.3|15599.4|15597.4|15599.3|15597.3|0
1630615680000|2021-09-02 20:48:00|15599|15597|15599|15597|15599.1|15597.1|15599|15597|3
1630615690000|2021-09-02 20:48:10|||||||||2
1630615700000|2021-09-02 20:48:20|15599.1|15597.1|15599.4|15597.4|15599.5|15597.5|15599.1|15597.1|4
1630615710000|2021-09-02 20:48:30|15599.3|15597.3|15599.3|15597.3|15599.3|15597.3|15599.1|15597.1|6
1630615720000|2021-09-02 20:48:40|15599.1|15597.1|15599|15597|15599.1|15597.1|15599|15597|7
1630615730000|2021-09-02 20:48:50|15599.1|15597.1|15599|15597|15599.1|15597.1|15598.9|15596.9|10
1630615740000|2021-09-02 20:49:00|15598.9|15596.9|15598.1|15596.1|15598.9|15596.9|15598.1|15596.1|40
1630615750000|2021-09-02 20:49:10|15598.3|15596.3|15597.8|15595.8|15598.5|15596.5|15597.8|15595.8|36
1630615760000|2021-09-02 20:49:20|15597.6|15595.6|15597.4|15595.4|15597.8|15595.8|15597.4|15595.4|14
1630615770000|2021-09-02 20:49:30|15597.5|15595.5|15597.4|15595.4|15597.6|15595.6|15597.4|15595.4|13
1630615780000|2021-09-02 20:49:40|15597.5|15595.5|15597.4|15595.4|15597.5|15595.5|15597.4|15595.4|12
1630615790000|2021-09-02 20:49:50|15597.3|15595.3|15597.8|15595.8|15597.8|15595.8|15597.3|15595.3|14
1630615800000|2021-09-02 20:50:00|15597.9|15595.9|15599.3|15597.3|15599.4|15597.4|15597.9|15595.9|26
1630615810000|2021-09-02 20:50:10|15599.4|15597.4|15599.1|15597.1|15599.4|15597.4|15599.1|15597.1|3
1630615820000|2021-09-02 20:50:20|15599.3|15597.3|15599.4|15597.4|15599.4|15597.4|15599.3|15597.3|2
1630615830000|2021-09-02 20:50:30|15599.3|15597.3|15599.4|15597.4|15599.4|15597.4|15599.3|15597.3|5
1630615840000|2021-09-02 20:50:40|15599.3|15597.3|15599.4|15597.4|15599.4|15597.4|15599.3|15597.3|3
1630615850000|2021-09-02 20:50:50|15599.3|15597.3|15598.6|15596.6|15599.4|15597.4|15598.6|15596.6|8
1630615860000|2021-09-02 20:51:00|15598.8|15596.8|15598.8|15596.8|15599|15597|15598.6|15596.6|6
1630615870000|2021-09-02 20:51:10|15598.9|15596.9|15598.9|15596.9|15599|15597|15598.6|15596.6|16
1630615880000|2021-09-02 20:51:20|15599|15597|15599.3|15597.3|15599.4|15597.4|15598.9|15596.9|7
1630615890000|2021-09-02 20:51:30|15599.4|15597.4|15599.4|15597.4|15599.4|15597.4|15599.3|15597.3|4
1630615900000|2021-09-02 20:51:40|15599.3|15597.3|15599.4|15597.4|15599.4|15597.4|15599.3|15597.3|2
1630615910000|2021-09-02 20:51:50|15599.3|15597.3|15599.3|15597.3|15599.4|15597.4|15599.3|15597.3|0
1630615920000|2021-09-02 20:52:00|15599.4|15597.4|15599.8|15597.8|15600.3|15598.3|15599.4|15597.4|44
1630615930000|2021-09-02 20:52:10|15599.6|15597.6|15600|15598|15600.1|15598.1|15599.6|15597.6|10
1630615940000|2021-09-02 20:52:20|15600.1|15598.1|15600.4|15598.4|15600.4|15598.4|15600.1|15598.1|6
1630615950000|2021-09-02 20:52:30|15600.1|15598.1|15600.1|15598.1|15600.4|15598.4|15600.1|15598.1|11
1630615960000|2021-09-02 20:52:40|15600.3|15598.3|15600.8|15598.8|15600.8|15598.8|15600.3|15598.3|14
1630615970000|2021-09-02 20:52:50|15600.9|15598.9|15600.9|15598.9|15600.9|15598.9|15600.8|15598.8|0
1630615980000|2021-09-02 20:53:00|15600.8|15598.8|15601|15599|15601.1|15599.1|15600.6|15598.6|12
1630615990000|2021-09-02 20:53:10|15601.1|15599.1|15600.8|15598.8|15601.1|15599.1|15600.8|15598.8|0
1630616000000|2021-09-02 20:53:20|15600.9|15598.9|15600.9|15598.9|15600.9|15598.9|15600.6|15598.6|4
1630616010000|2021-09-02 20:53:30|15600.8|15598.8|15600.8|15598.8|15600.9|15598.9|15600.8|15598.8|8
1630616020000|2021-09-02 20:53:40|15600.6|15598.6|15600.5|15598.5|15600.8|15598.8|15600.4|15598.4|17
1630616030000|2021-09-02 20:53:50|15600.6|15598.6|15601.3|15599.3|15601.4|15599.4|15600.6|15598.6|17
1630616040000|2021-09-02 20:54:00|15601.4|15599.4|15601|15599|15601.4|15599.4|15601|15599|10
1630616050000|2021-09-02 20:54:10|15601.1|15599.1|15601.8|15599.8|15601.8|15599.8|15601|15599|17
1630616060000|2021-09-02 20:54:20|15601.9|15599.9|15601.4|15599.4|15601.9|15599.9|15601.3|15599.3|23
1630616070000|2021-09-02 20:54:30|15601.3|15599.3|15601.3|15599.3|15601.3|15599.3|15601.3|15599.3|4
1630616080000|2021-09-02 20:54:40|15601.1|15599.1|15601.6|15599.6|15601.6|15599.6|15601.1|15599.1|10
1630616090000|2021-09-02 20:54:50|15601.8|15599.8|15602.1|15600.1|15602.1|15600.1|15601.6|15599.6|15
1630616100000|2021-09-02 20:55:00|15602|15600|15602.1|15600.1|15602.1|15600.1|15601.6|15599.6|14
1630616110000|2021-09-02 20:55:10|15602.3|15600.3|15602.3|15600.3|15602.3|15600.3|15602.3|15600.3|13
1630616120000|2021-09-02 20:55:20|15602.1|15600.1|15602.3|15600.3|15602.3|15600.3|15602.1|15600.1|9
1630616130000|2021-09-02 20:55:30|15602.4|15600.4|15602.1|15600.1|15602.4|15600.4|15602.1|15600.1|2
1630616140000|2021-09-02 20:55:40|15602.3|15600.3|15602.3|15600.3|15602.4|15600.4|15602.3|15600.3|7
1630616150000|2021-09-02 20:55:50|15602.1|15600.1|15602.1|15600.1|15602.1|15600.1|15602.1|15600.1|8
1630616160000|2021-09-02 20:56:00|15601.9|15599.9|15602.1|15600.1|15602.1|15600.1|15601.6|15599.6|12
1630616170000|2021-09-02 20:56:10|15602|15600|15602.1|15600.1|15602.1|15600.1|15602|15600|4
1630616180000|2021-09-02 20:56:20|15602|15600|15601.9|15599.9|15602|15600|15601.9|15599.9|3
1630616200000|2021-09-02 20:56:40|15602|15600|15602|15600|15602|15600|15602|15600|3
1630616220000|2021-09-02 20:57:00|15601.9|15599.9|15601.9|15599.9|15602|15600|15601.8|15599.8|3
1630616230000|2021-09-02 20:57:10|15601.8|15599.8|15601.8|15599.8|15601.9|15599.9|15601.8|15599.8|9
1630616240000|2021-09-02 20:57:20|15601.6|15599.6|15601.6|15599.6|15601.8|15599.8|15601.6|15599.6|0
1630616250000|2021-09-02 20:57:30|15601.8|15599.8|15601.8|15599.8|15601.9|15599.9|15601.6|15599.6|4
1630616260000|2021-09-02 20:57:40|15601.6|15599.6|15602|15600|15602|15600|15601.6|15599.6|7
1630616270000|2021-09-02 20:57:50|15601.9|15599.9|15601.9|15599.9|15602|15600|15601.9|15599.9|1
1630616280000|2021-09-02 20:58:00|15601.6|15599.6|15601.4|15599.4|15601.6|15599.6|15601.4|15599.4|3
1630616290000|2021-09-02 20:58:10|15601.3|15599.3|15601.3|15599.3|15601.4|15599.4|15601.1|15599.1|3
1630616300000|2021-09-02 20:58:20|15601.1|15599.1|15601.5|15599.5|15601.5|15599.5|15601.1|15599.1|5
1630616310000|2021-09-02 20:58:30|15601.4|15599.4|15601.5|15599.5|15601.6|15599.6|15601.4|15599.4|3
1630616320000|2021-09-02 20:58:40|15601.4|15599.4|15601.3|15599.3|15601.6|15599.6|15601.3|15599.3|4
1630616330000|2021-09-02 20:58:50|15601.1|15599.1|15601.3|15599.3|15601.3|15599.3|15601.1|15599.1|5
1630616340000|2021-09-02 20:59:00|15601.1|15599.1|15601.5|15599.5|15601.5|15599.5|15601.1|15599.1|7
1630616350000|2021-09-02 20:59:10|15601.4|15599.4|15601.3|15599.3|15601.4|15599.4|15601.3|15599.3|11
1630616360000|2021-09-02 20:59:20|15601.4|15599.4|15601.1|15599.1|15601.4|15599.4|15601|15599|14
1630616370000|2021-09-02 20:59:30|15601|15599|15600.8|15598.8|15601.3|15599.3|15600.6|15598.6|30
1630616380000|2021-09-02 20:59:40|15600.6|15598.6|15600|15598|15600.9|15598.9|15600|15598|6
1630616390000|2021-09-02 20:59:50|15599.8|15597.8|15602.2|15597.2|15602.2|15598.5|15599.8|15596.7|32
1630616400000|2021-09-02 21:00:00|15601.2|15596.2|15601.2|15596.2|15601.2|15596.2|15601.2|15596.2|0
1630616410000|2021-09-02 21:00:10|15601.3|15596.3|15601.3|15596.3|15601.3|15596.3|15601.3|15596.3|0
1630616470000|2021-09-02 21:01:10|15601.4|15596.4|15601.4|15596.4|15601.4|15596.4|15601.4|15596.4|0
1630616500000|2021-09-02 21:01:40|15601.6|15596.6|15601.6|15596.6|15601.6|15596.6|15601.6|15596.6|0
1630616510000|2021-09-02 21:01:50|15601.7|15596.7|15601.7|15596.7|15601.7|15596.7|15601.7|15596.7|0
1630616550000|2021-09-02 21:02:30|15601.8|15596.8|15601.8|15596.8|15601.8|15596.8|15601.8|15596.8|0
1630616570000|2021-09-02 21:02:50|15601.7|15596.7|15601.7|15596.7|15601.7|15596.7|15601.7|15596.7|0
1630616610000|2021-09-02 21:03:30|15601.5|15596.5|15601.5|15596.5|15601.5|15596.5|15601.5|15596.5|0
1630616710000|2021-09-02 21:05:10|15601.4|15596.4|15601.6|15596.6|15601.6|15596.6|15601.4|15596.4|0
1630616780000|2021-09-02 21:06:20|15601.5|15596.5|15601.5|15596.5|15601.5|15596.5|15601.5|15596.5|0
1630616810000|2021-09-02 21:06:50|15601.6|15596.6|15601.7|15596.7|15601.7|15596.7|15601.6|15596.6|0
1630616870000|2021-09-02 21:07:50|15601.6|15596.6|15601.6|15596.6|15601.6|15596.6|15601.6|15596.6|0
1630616920000|2021-09-02 21:08:40|15601.4|15596.4|15601.5|15596.5|15601.5|15596.5|15601.4|15596.4|0
1630616930000|2021-09-02 21:08:50|15601.7|15596.7|15601.7|15596.7|15601.7|15596.7|15601.7|15596.7|0
1630616970000|2021-09-02 21:09:30|15601.5|15596.5|15601.5|15596.5|15601.5|15596.5|15601.5|15596.5|0
1630616980000|2021-09-02 21:09:40|15601.7|15596.7|15601.8|15596.8|15601.9|15596.9|15601.7|15596.7|0
1630617010000|2021-09-02 21:10:10|15601.7|15596.7|15601.1|15596.1|15601.7|15596.7|15601.1|15596.1|0
1630617020000|2021-09-02 21:10:20|15601.7|15596.7|15601.1|15596.1|15601.7|15596.7|15601.1|15596.1|0
1630617030000|2021-09-02 21:10:30|15601|15596|15601|15596|15601|15596|15601|15596|0
1630617040000|2021-09-02 21:10:40|15601.6|15596.6|15601|15596|15601.6|15596.6|15601|15596|0
1630617080000|2021-09-02 21:11:20|15601.1|15596.1|15601.1|15596.1|15601.1|15596.1|15601.1|15596.1|0
1630617100000|2021-09-02 21:11:40|15601.5|15596.5|15601.5|15596.5|15601.5|15596.5|15601.5|15596.5|0
1630617110000|2021-09-02 21:11:50|15601.1|15596.1|15601.1|15596.1|15601.1|15596.1|15601.1|15596.1|0
1630617150000|2021-09-02 21:12:30|15601|15596|15601|15596|15601|15596|15601|15596|0
1630617330000|2021-09-02 21:15:30|15601.3|15596.3|15601.3|15596.3|15601.3|15596.3|15601.3|15596.3|0
1630617540000|2021-09-02 21:19:00|15601.2|15596.2|15601.2|15596.2|15601.2|15596.2|15601.2|15596.2|0
1630617560000|2021-09-02 21:19:20|15601.1|15596.1|15601.1|15596.1|15601.1|15596.1|15601.1|15596.1|0
1630617620000|2021-09-02 21:20:20|15601.2|15596.2|15600.9|15595.9|15601.2|15596.2|15600.9|15595.9|0
1630617640000|2021-09-02 21:20:40|15601.2|15596.2|15601.1|15596.1|15601.2|15596.2|15601.1|15596.1|0
1630617670000|2021-09-02 21:21:10|15601|15596|15601|15596|15601|15596|15601|15596|0
1630617720000|2021-09-02 21:22:00|15600.9|15595.9|15600.9|15595.9|15600.9|15595.9|15600.9|15595.9|0
1630617770000|2021-09-02 21:22:50|15601.3|15596.3|15601.4|15596.4|15601.4|15596.4|15601.1|15596.1|0
1630617790000|2021-09-02 21:23:10|15601.2|15596.2|15601.2|15596.2|15601.2|15596.2|15601.2|15596.2|0
1630617810000|2021-09-02 21:23:30|15601.6|15596.6|15601.5|15596.5|15601.6|15596.6|15601.5|15596.5|0
1630617980000|2021-09-02 21:26:20|15601.6|15596.6|15601.6|15596.6|15601.6|15596.6|15601.6|15596.6|0
1630617990000|2021-09-02 21:26:30|15601.5|15596.5|15601.5|15596.5|15601.5|15596.5|15601.5|15596.5|0
1630618040000|2021-09-02 21:27:20|15601.6|15596.6|15601.6|15596.6|15601.6|15596.6|15601.6|15596.6|0
1630618060000|2021-09-02 21:27:40|15601.4|15596.4|15601.4|15596.4|15601.4|15596.4|15601.4|15596.4|0
1630618080000|2021-09-02 21:28:00|15601.6|15596.6|15601|15596|15601.6|15596.6|15601|15596|0
1630618100000|2021-09-02 21:28:20|15600.6|15595.6|15601|15596|15601|15596|15600.6|15595.6|0
1630618110000|2021-09-02 21:28:30|15600.6|15595.6|15600.9|15595.9|15601|15596|15600.6|15595.6|0
1630618140000|2021-09-02 21:29:00|15601|15596|15600.7|15595.7|15601|15596|15600.7|15595.7|0
1630618150000|2021-09-02 21:29:10|15600.8|15595.8|15600.7|15595.7|15600.8|15595.8|15600.7|15595.7|0
1630618160000|2021-09-02 21:29:20|15601|15596|15600.8|15595.8|15601|15596|15600.8|15595.8|0
1630618190000|2021-09-02 21:29:50|15600.6|15595.6|15600.6|15595.6|15600.6|15595.6|15600.6|15595.6|0
1630618360000|2021-09-02 21:32:40|15600.5|15595.5|15600.5|15595.5|15600.5|15595.5|15600.5|15595.5|0
1630618820000|2021-09-02 21:40:20|15601.4|15596.4|15601.4|15596.4|15601.4|15596.4|15601.4|15596.4|0
1630618830000|2021-09-02 21:40:30|15600.1|15595.1|15600.1|15595.1|15600.1|15595.1|15600.1|15595.1|0
1630618840000|2021-09-02 21:40:40|15600|15595|15600|15595|15600|15595|15600|15595|0
1630618850000|2021-09-02 21:40:50|15600.1|15595.1|15600.1|15595.1|15600.1|15595.1|15600|15595|0
1630618890000|2021-09-02 21:41:30|15600.2|15595.2|15600.2|15595.2|15600.2|15595.2|15600.2|15595.2|0
1630618920000|2021-09-02 21:42:00|15601.5|15596.5|15601.5|15596.5|15601.5|15596.5|15601.5|15596.5|0
1630618960000|2021-09-02 21:42:40|15601.6|15596.6|15601.6|15596.6|15601.6|15596.6|15601.6|15596.6|0
1630619020000|2021-09-02 21:43:40|15601.1|15596.1|15601.1|15596.1|15601.1|15596.1|15601.1|15596.1|0
1630619030000|2021-09-02 21:43:50|15601|15596|15601|15596|15601|15596|15601|15596|0
1630619080000|2021-09-02 21:44:40|15601.1|15596.1|15601.1|15596.1|15601.1|15596.1|15601.1|15596.1|0
1630619090000|2021-09-02 21:44:50|15601.3|15596.3|15601.3|15596.3|15601.3|15596.3|15601.3|15596.3|0
1630619170000|2021-09-02 21:46:10|15601.2|15596.2|15601.2|15596.2|15601.2|15596.2|15601.2|15596.2|0
1630619330000|2021-09-02 21:48:50|15601.1|15596.1|15601.1|15596.1|15601.1|15596.1|15601.1|15596.1|0
1630619550000|2021-09-02 21:52:30|15601.2|15596.2|15601.2|15596.2|15601.2|15596.2|15601.2|15596.2|0
1630619600000|2021-09-02 21:53:20|15601|15596|15601|15596|15601|15596|15601|15596|0
1630619740000|2021-09-02 21:55:40|15601.1|15596.1|15601.1|15596.1|15601.1|15596.1|15601.1|15596.1|0
1630619750000|2021-09-02 21:55:50|15601.2|15596.2|15601.2|15596.2|15601.2|15596.2|15601.2|15596.2|0
1630619770000|2021-09-02 21:56:10|15601.1|15596.1|15601.1|15596.1|15601.1|15596.1|15601.1|15596.1|0
1630619800000|2021-09-02 21:56:40|15601|15596|15601|15596|15601|15596|15601|15596|0
1630619830000|2021-09-02 21:57:10|15600.9|15595.9|15600.9|15595.9|15600.9|15595.9|15600.9|15595.9|0
1630620000000|2021-09-02 22:00:00|15601|15596|15600.3|15598.3|15602.3|15600.3|15599|15596|50
1630620010000|2021-09-02 22:00:10|15600|15598|15598.1|15596.1|15600.5|15598.5|15598.1|15596.1|33
1630620020000|2021-09-02 22:00:20|15597.8|15595.8|15598.3|15596.3|15598.6|15596.6|15597.8|15595.8|16
1630620030000|2021-09-02 22:00:30|15598.1|15596.1|15598.4|15596.4|15598.5|15596.5|15597.6|15595.6|13
1630620040000|2021-09-02 22:00:40|15598.9|15596.9|15598.3|15596.3|15598.9|15596.9|15598|15596|8
1630620050000|2021-09-02 22:00:50|15597.9|15595.9|15596.9|15594.9|15597.9|15595.9|15596.6|15594.6|19
1630620060000|2021-09-02 22:01:00|15596.4|15594.4|15597|15595|15597.5|15595.5|15596.4|15594.4|22
1630620070000|2021-09-02 22:01:10|15597.4|15595.4|15597.1|15595.1|15597.4|15595.4|15597.1|15595.1|5
1630620080000|2021-09-02 22:01:20|15596.9|15594.9|15597.1|15595.1|15597.1|15595.1|15596.9|15594.9|4
1630620090000|2021-09-02 22:01:30|15597|15595|15597|15595|15597|15595|15596.9|15594.9|1
1630620100000|2021-09-02 22:01:40|15596.9|15594.9|15597.4|15595.4|15597.6|15595.6|15596.9|15594.9|6
1630620110000|2021-09-02 22:01:50|15597.9|15595.9|15596.9|15594.9|15597.9|15595.9|15596.4|15594.4|31
1630620120000|2021-09-02 22:02:00|15597.1|15595.1|15597.4|15595.4|15597.4|15595.4|15597.1|15595.1|1
1630620130000|2021-09-02 22:02:10|15597.5|15595.5|15597.3|15595.3|15597.5|15595.5|15597.1|15595.1|3
1630620140000|2021-09-02 22:02:20|15597.4|15595.4|15597.4|15595.4|15597.5|15595.5|15596.9|15594.9|15
1630620150000|2021-09-02 22:02:30|15597.5|15595.5|15598.9|15596.9|15599.1|15597.1|15597.5|15595.5|9
1630620160000|2021-09-02 22:02:40|15598.6|15596.6|15597.8|15595.8|15598.6|15596.6|15597.6|15595.6|2
1630620170000|2021-09-02 22:02:50|15597.9|15595.9|15597.4|15595.4|15597.9|15595.9|15597.3|15595.3|7
1630620180000|2021-09-02 22:03:00|15597.5|15595.5|15597.9|15595.9|15597.9|15595.9|15597.4|15595.4|7
1630620190000|2021-09-02 22:03:10|15597.8|15595.8|15597.5|15595.5|15597.9|15595.9|15597.4|15595.4|11
1630620200000|2021-09-02 22:03:20|15597.4|15595.4|15597|15595|15597.4|15595.4|15596.9|15594.9|8
1630620210000|2021-09-02 22:03:30|15597.3|15595.3|15597.1|15595.1|15597.3|15595.3|15597.1|15595.1|1
1630620220000|2021-09-02 22:03:40|15597.3|15595.3|15597.1|15595.1|15597.4|15595.4|15597.1|15595.1|1
1630620230000|2021-09-02 22:03:50|15597.6|15595.6|15597.1|15595.1|15597.6|15595.6|15596.6|15594.6|17
1630620240000|2021-09-02 22:04:00|15597|15595|15597|15595|15597|15595|15597|15595|0
1630620250000|2021-09-02 22:04:10|15597.1|15595.1|15597.8|15595.8|15597.8|15595.8|15597.1|15595.1|3
1630620260000|2021-09-02 22:04:20|15597.6|15595.6|15597.4|15595.4|15597.6|15595.6|15597.4|15595.4|3
1630620270000|2021-09-02 22:04:30|15597.5|15595.5|15597.1|15595.1|15597.5|15595.5|15597.1|15595.1|5
1630620280000|2021-09-02 22:04:40|15596.9|15594.9|15596.6|15594.6|15596.9|15594.9|15596.5|15594.5|5
1630620290000|2021-09-02 22:04:50|15596.8|15594.8|15596.9|15594.9|15597.1|15595.1|15596.8|15594.8|1
1630620300000|2021-09-02 22:05:00|15597.1|15595.1|15597|15595|15597.5|15595.5|15596.9|15594.9|8
1630620310000|2021-09-02 22:05:10|15596.9|15594.9|15597|15595|15597|15595|15596.5|15594.5|14
1630620320000|2021-09-02 22:05:20|15597.1|15595.1|15597|15595|15597.1|15595.1|15597|15595|3
1630620330000|2021-09-02 22:05:30|15596.9|15594.9|15597.1|15595.1|15597.1|15595.1|15596.8|15594.8|0
1630620340000|2021-09-02 22:05:40|15597.3|15595.3|15597.3|15595.3|15597.3|15595.3|15597.3|15595.3|0
1630620350000|2021-09-02 22:05:50|15597.1|15595.1|15597|15595|15597.3|15595.3|15597|15595|3
1630620360000|2021-09-02 22:06:00|15597.6|15595.6|15597.5|15595.5|15597.9|15595.9|15597.4|15595.4|21
1630620380000|2021-09-02 22:06:20|15597.6|15595.6|15597.4|15595.4|15597.6|15595.6|15597.4|15595.4|1
1630620390000|2021-09-02 22:06:30|15597.3|15595.3|15597.5|15595.5|15597.5|15595.5|15597.3|15595.3|3
1630620400000|2021-09-02 22:06:40|15597.6|15595.6|15597.6|15595.6|15597.6|15595.6|15597.6|15595.6|0
1630620410000|2021-09-02 22:06:50|15597.5|15595.5|15597.5|15595.5|15597.6|15595.6|15597.5|15595.5|3
1630620420000|2021-09-02 22:07:00|15597.6|15595.6|15596.8|15594.8|15597.6|15595.6|15596.8|15594.8|9
1630620430000|2021-09-02 22:07:10|15596.9|15594.9|15596.9|15594.9|15596.9|15594.9|15596.9|15594.9|0
1630620440000|2021-09-02 22:07:20|15596.6|15594.6|15596.6|15594.6|15596.6|15594.6|15596.6|15594.6|1
1630620470000|2021-09-02 22:07:50|15596.9|15594.9|15597|15595|15597|15595|15596.9|15594.9|1
1630620490000|2021-09-02 22:08:10|15596.8|15594.8|15597|15595|15597|15595|15596.6|15594.6|5
1630620500000|2021-09-02 22:08:20|15597.5|15595.5|15597.6|15595.6|15597.6|15595.6|15597.5|15595.5|8
1630620510000|2021-09-02 22:08:30|15597.5|15595.5|15597.4|15595.4|15597.5|15595.5|15597.4|15595.4|0
1630620520000|2021-09-02 22:08:40|15597.5|15595.5|15597.4|15595.4|15597.6|15595.6|15597.4|15595.4|3
1630620540000|2021-09-02 22:09:00|15597.5|15595.5|15597.5|15595.5|15597.5|15595.5|15597.5|15595.5|1
1630620560000|2021-09-02 22:09:20|15597.4|15595.4|15597.4|15595.4|15597.4|15595.4|15597.4|15595.4|1
1630620570000|2021-09-02 22:09:30|15597.5|15595.5|15597.3|15595.3|15597.5|15595.5|15597.1|15595.1|3
1630620600000|2021-09-02 22:10:00|15597.4|15595.4|15597.9|15595.9|15598|15596|15597.4|15595.4|17
1630620640000|2021-09-02 22:10:40|15598|15596|15598|15596|15598|15596|15598|15596|1
1630620650000|2021-09-02 22:10:50|15598.1|15596.1|15598|15596|15598.1|15596.1|15598|15596|2
1630620660000|2021-09-02 22:11:00|15598.1|15596.1|15598.3|15596.3|15598.3|15596.3|15598.1|15596.1|6
1630620670000|2021-09-02 22:11:10|15598.4|15596.4|15597.8|15595.8|15598.4|15596.4|15597.8|15595.8|6
1630620680000|2021-09-02 22:11:20|15597.9|15595.9|15598.4|15596.4|15598.4|15596.4|15597.9|15595.9|2
1630620690000|2021-09-02 22:11:30|15598.3|15596.3|15598.3|15596.3|15598.3|15596.3|15598|15596|16
1630620700000|2021-09-02 22:11:40|15598.5|15596.5|15598.5|15596.5|15598.5|15596.5|15598.5|15596.5|1
1630620710000|2021-09-02 22:11:50|15598.6|15596.6|15598.9|15596.9|15598.9|15596.9|15598.6|15596.6|2
1630620720000|2021-09-02 22:12:00|15599.3|15597.3|15599.4|15597.4|15599.5|15597.5|15599.3|15597.3|10
1630620730000|2021-09-02 22:12:10|15599.3|15597.3|15599.1|15597.1|15599.5|15597.5|15599.1|15597.1|5
1630620740000|2021-09-02 22:12:20|15599.3|15597.3|15599.3|15597.3|15599.3|15597.3|15599.3|15597.3|2
1630620750000|2021-09-02 22:12:30|15599.1|15597.1|15599|15597|15599.4|15597.4|15599|15597|5
1630620760000|2021-09-02 22:12:40|15599.1|15597.1|15599.3|15597.3|15599.3|15597.3|15599.1|15597.1|3
1630620770000|2021-09-02 22:12:50|15599.4|15597.4|15599.8|15597.8|15599.9|15597.9|15599.4|15597.4|11
1630620780000|2021-09-02 22:13:00|15599.6|15597.6|15599.6|15597.6|15599.6|15597.6|15599.6|15597.6|0
1630620790000|2021-09-02 22:13:10|15599.5|15597.5|15599.3|15597.3|15599.5|15597.5|15599.3|15597.3|6
1630620800000|2021-09-02 22:13:20|15599.1|15597.1|15599|15597|15599.1|15597.1|15599|15597|5
1630620820000|2021-09-02 22:13:40|15599.1|15597.1|15599|15597|15599.1|15597.1|15598.8|15596.8|3
1630620830000|2021-09-02 22:13:50|15598.9|15596.9|15598.9|15596.9|15599|15597|15598.9|15596.9|1
1630620840000|2021-09-02 22:14:00|15598.8|15596.8|15598.8|15596.8|15598.8|15596.8|15598.6|15596.6|2
1630620850000|2021-09-02 22:14:10|15598.6|15596.6|15598.4|15596.4|15598.8|15596.8|15598.3|15596.3|2
1630620860000|2021-09-02 22:14:20|15598.3|15596.3|15597.8|15595.8|15598.3|15596.3|15597.8|15595.8|3
1630620870000|2021-09-02 22:14:30|15597.9|15595.9|15597.5|15595.5|15598.1|15596.1|15597.5|15595.5|5
1630620880000|2021-09-02 22:14:40|15597.4|15595.4|15597.8|15595.8|15597.8|15595.8|15597.4|15595.4|2
1630620900000|2021-09-02 22:15:00|15597.6|15595.6|15597.5|15595.5|15597.9|15595.9|15597.5|15595.5|4
1630620920000|2021-09-02 22:15:20|15597.6|15595.6|15597.5|15595.5|15597.6|15595.6|15597.5|15595.5|1
1630620930000|2021-09-02 22:15:30|15597.4|15595.4|15596.8|15594.8|15597.4|15595.4|15596.8|15594.8|10
1630620940000|2021-09-02 22:15:40|15596.6|15594.6|15597|15595|15597.1|15595.1|15596.6|15594.6|4
1630620950000|2021-09-02 22:15:50|15596.9|15594.9|15596.8|15594.8|15596.9|15594.9|15596.8|15594.8|0
1630620960000|2021-09-02 22:16:00|15596.6|15594.6|15597.5|15595.5|15597.5|15595.5|15596.6|15594.6|13
1630620970000|2021-09-02 22:16:10|15597.6|15595.6|15597.6|15595.6|15597.8|15595.8|15597.5|15595.5|2
1630620980000|2021-09-02 22:16:20|15597.8|15595.8|15597.8|15595.8|15597.8|15595.8|15597.6|15595.6|1
1630620990000|2021-09-02 22:16:30|15597.6|15595.6|15597.8|15595.8|15597.8|15595.8|15597.6|15595.6|0
1630621000000|2021-09-02 22:16:40|15597.6|15595.6|15597.8|15595.8|15597.8|15595.8|15597.6|15595.6|0
1630621050000|2021-09-02 22:17:30|||||||||1
1630621060000|2021-09-02 22:17:40|15597.6|15595.6|15597.3|15595.3|15597.6|15595.6|15597.3|15595.3|7
1630621070000|2021-09-02 22:17:50|15597.4|15595.4|15597.3|15595.3|15597.5|15595.5|15597.3|15595.3|1
1630621080000|2021-09-02 22:18:00|15597.1|15595.1|15597|15595|15597.3|15595.3|15597|15595|0
1630621090000|2021-09-02 22:18:10|15596.9|15594.9|15596.8|15594.8|15596.9|15594.9|15596.8|15594.8|0
1630621110000|2021-09-02 22:18:30|15596.9|15594.9|15596.9|15594.9|15597|15595|15596.8|15594.8|0
1630621120000|2021-09-02 22:18:40|15597|15595|15597|15595|15597|15595|15597|15595|1
1630621130000|2021-09-02 22:18:50|15596.9|15594.9|15596.9|15594.9|15596.9|15594.9|15596.9|15594.9|2
1630621140000|2021-09-02 22:19:00|15597|15595|15597.3|15595.3|15597.3|15595.3|15596.9|15594.9|7
1630621150000|2021-09-02 22:19:10|15597.4|15595.4|15597.8|15595.8|15597.8|15595.8|15597.4|15595.4|3
1630621170000|2021-09-02 22:19:30|15597.9|15595.9|15597.3|15595.3|15597.9|15595.9|15597.3|15595.3|3
1630621180000|2021-09-02 22:19:40|15597.4|15595.4|15597.8|15595.8|15597.8|15595.8|15597.3|15595.3|6
1630621190000|2021-09-02 22:19:50|15597.9|15595.9|15598|15596|15598|15596|15597.5|15595.5|4
1630621200000|2021-09-02 22:20:00|15597.9|15595.9|15598.3|15596.3|15598.3|15596.3|15597.9|15595.9|6
1630621210000|2021-09-02 22:20:10|15598.4|15596.4|15597.4|15595.4|15598.4|15596.4|15597.4|15595.4|7
1630621220000|2021-09-02 22:20:20|15597.6|15595.6|15597.6|15595.6|15597.6|15595.6|15597.6|15595.6|0
1630621230000|2021-09-02 22:20:30|15597.5|15595.5|15597.3|15595.3|15597.5|15595.5|15597.3|15595.3|2
1630621240000|2021-09-02 22:20:40|15597.4|15595.4|15597.5|15595.5|15597.5|15595.5|15597.4|15595.4|2
1630621250000|2021-09-02 22:20:50|15597.4|15595.4|15596.8|15594.8|15597.4|15595.4|15596.8|15594.8|3
1630621260000|2021-09-02 22:21:00|15596.5|15594.5|15596.5|15594.5|15596.5|15594.5|15596.4|15594.4|2
1630621270000|2021-09-02 22:21:10|15596.6|15594.6|15596.5|15594.5|15596.6|15594.6|15596.4|15594.4|4
1630621290000|2021-09-02 22:21:30|15596.4|15594.4|15596.4|15594.4|15596.4|15594.4|15596.4|15594.4|0
1630621300000|2021-09-02 22:21:40|15596.5|15594.5|15596.3|15594.3|15596.5|15594.5|15596.3|15594.3|8
1630621310000|2021-09-02 22:21:50|15596.4|15594.4|15596.8|15594.8|15596.9|15594.9|15596.3|15594.3|10
1630621320000|2021-09-02 22:22:00|15596.9|15594.9|15596.8|15594.8|15596.9|15594.9|15596.8|15594.8|2
1630621370000|2021-09-02 22:22:50|15596.9|15594.9|15597.5|15595.5|15597.8|15595.8|15596.9|15594.9|13
1630621380000|2021-09-02 22:23:00|15597.4|15595.4|15597.9|15595.9|15597.9|15595.9|15597.4|15595.4|6
1630621390000|2021-09-02 22:23:10|15598|15596|15598|15596|15598|15596|15598|15596|1
1630621410000|2021-09-02 22:23:30|15598.1|15596.1|15598.1|15596.1|15598.1|15596.1|15598.1|15596.1|0
1630621420000|2021-09-02 22:23:40|15598.3|15596.3|15598.5|15596.5|15598.5|15596.5|15598.3|15596.3|3
1630621430000|2021-09-02 22:23:50|15598.6|15596.6|15598.5|15596.5|15598.6|15596.6|15598.5|15596.5|1
1630621440000|2021-09-02 22:24:00|15598.4|15596.4|15598.3|15596.3|15598.6|15596.6|15598.3|15596.3|8
1630621450000|2021-09-02 22:24:10|15598.1|15596.1|15598.1|15596.1|15598.1|15596.1|15598.1|15596.1|0
1630621460000|2021-09-02 22:24:20|15598.3|15596.3|15598.3|15596.3|15598.4|15596.4|15598.3|15596.3|2
1630621470000|2021-09-02 22:24:30|15598.4|15596.4|15598.3|15596.3|15598.4|15596.4|15598.3|15596.3|3
1630621480000|2021-09-02 22:24:40|||||||||1
1630621490000|2021-09-02 22:24:50|15598.4|15596.4|15598.4|15596.4|15598.4|15596.4|15598.3|15596.3|2
1630621500000|2021-09-02 22:25:00|15598.5|15596.5|15598.8|15596.8|15598.8|15596.8|15598.5|15596.5|5
1630621510000|2021-09-02 22:25:10|15598.6|15596.6|15598.8|15596.8|15598.8|15596.8|15598.6|15596.6|0
1630621520000|2021-09-02 22:25:20|15598.6|15596.6|15598.6|15596.6|15598.6|15596.6|15598.6|15596.6|0
1630621550000|2021-09-02 22:25:50|15598.5|15596.5|15599.4|15597.4|15599.4|15597.4|15598.5|15596.5|10
1630621560000|2021-09-02 22:26:00|15599.8|15597.8|15599.6|15597.6|15599.8|15597.8|15599.5|15597.5|4
1630621570000|2021-09-02 22:26:10|15599.8|15597.8|15599.4|15597.4|15599.8|15597.8|15599.3|15597.3|5
1630621580000|2021-09-02 22:26:20|15599.5|15597.5|15599.6|15597.6|15599.8|15597.8|15599.5|15597.5|6
1630621590000|2021-09-02 22:26:30|15599.5|15597.5|15599.6|15597.6|15599.6|15597.6|15599.5|15597.5|1
1630621600000|2021-09-02 22:26:40|15599.8|15597.8|15599.9|15597.9|15599.9|15597.9|15599.6|15597.6|2
1630621610000|2021-09-02 22:26:50|15600.1|15598.1|15600.4|15598.4|15600.4|15598.4|15600.1|15598.1|8
1630621620000|2021-09-02 22:27:00|||||||||5
1630621630000|2021-09-02 22:27:10|15600.3|15598.3|15600.1|15598.1|15600.3|15598.3|15600.1|15598.1|6
1630621640000|2021-09-02 22:27:20|15600.4|15598.4|15600.4|15598.4|15600.4|15598.4|15600.4|15598.4|2
1630621650000|2021-09-02 22:27:30|15600.3|15598.3|15599.8|15597.8|15600.3|15598.3|15599.8|15597.8|5
1630621660000|2021-09-02 22:27:40|15599.6|15597.6|15599.8|15597.8|15599.8|15597.8|15599.6|15597.6|2
1630621670000|2021-09-02 22:27:50|15599.9|15597.9|15600|15598|15600|15598|15599.8|15597.8|2
1630621680000|2021-09-02 22:28:00|15599.9|15597.9|15599.9|15597.9|15599.9|15597.9|15599.9|15597.9|0
1630621690000|2021-09-02 22:28:10|15600|15598|15600.4|15598.4|15600.4|15598.4|15600|15598|1
1630621700000|2021-09-02 22:28:20|15600.3|15598.3|15600.3|15598.3|15600.3|15598.3|15600.3|15598.3|2
1630621720000|2021-09-02 22:28:40|||||||||3
1630621740000|2021-09-02 22:29:00|15600.4|15598.4|15600.4|15598.4|15600.4|15598.4|15600.4|15598.4|3
1630621750000|2021-09-02 22:29:10|15601|15599|15601.5|15599.5|15601.8|15599.8|15600.8|15598.8|29
1630621760000|2021-09-02 22:29:20|15601.6|15599.6|15601.8|15599.8|15601.9|15599.9|15601.5|15599.5|12
1630621770000|2021-09-02 22:29:30|15601.9|15599.9|15601.8|15599.8|15602|15600|15601.8|15599.8|1
1630621780000|2021-09-02 22:29:40|15601.6|15599.6|15601.8|15599.8|15601.9|15599.9|15601.6|15599.6|1
1630621790000|2021-09-02 22:29:50|15601.9|15599.9|15601.9|15599.9|15602|15600|15601.9|15599.9|4
1630621800000|2021-09-02 22:30:00|15602|15600|15602.8|15600.8|15603|15601|15602|15600|37
1630621810000|2021-09-02 22:30:10|15602.6|15600.6|15602.8|15600.8|15603|15601|15602.5|15600.5|7
1630621820000|2021-09-02 22:30:20|15602.5|15600.5|15603.3|15601.3|15603.5|15601.5|15602.5|15600.5|41
1630621830000|2021-09-02 22:30:30|15603.4|15601.4|15603.5|15601.5|15603.6|15601.6|15603.1|15601.1|8
1630621840000|2021-09-02 22:30:40|15603.6|15601.6|15604.3|15602.3|15604.4|15602.4|15603.5|15601.5|23
1630621850000|2021-09-02 22:30:50|15604.4|15602.4|15604.4|15602.4|15604.4|15602.4|15603.8|15601.8|8
1630621860000|2021-09-02 22:31:00|15604.9|15602.9|15604|15602|15604.9|15602.9|15604|15602|64
1630621870000|2021-09-02 22:31:10|15603.9|15601.9|15604|15602|15604|15602|15603.4|15601.4|10
1630621880000|2021-09-02 22:31:20|15603.9|15601.9|15603.8|15601.8|15604.3|15602.3|15603.8|15601.8|7
1630621890000|2021-09-02 22:31:30|15604.5|15602.5|15604.4|15602.4|15604.8|15602.8|15604.3|15602.3|23
1630621900000|2021-09-02 22:31:40|15604.3|15602.3|15604.3|15602.3|15604.8|15602.8|15604.3|15602.3|6
1630621910000|2021-09-02 22:31:50|15604.8|15602.8|15604|15602|15604.8|15602.8|15603.9|15601.9|46
1630621920000|2021-09-02 22:32:00|15604.1|15602.1|15604|15602|15604.3|15602.3|15604|15602|3
1630621930000|2021-09-02 22:32:10|15603.9|15601.9|15603.8|15601.8|15604|15602|15603.8|15601.8|1
1630621940000|2021-09-02 22:32:20|15603.9|15601.9|15603.9|15601.9|15603.9|15601.9|15603.8|15601.8|2
1630621950000|2021-09-02 22:32:30|15604|15602|15604.8|15602.8|15605|15603|15604|15602|19
1630621960000|2021-09-02 22:32:40|15604.5|15602.5|15604.8|15602.8|15604.9|15602.9|15604.5|15602.5|5
1630621970000|2021-09-02 22:32:50|15604.6|15602.6|15604.4|15602.4|15604.6|15602.6|15604.3|15602.3|1
1630621980000|2021-09-02 22:33:00|15604.3|15602.3|15604.1|15602.1|15604.4|15602.4|15604.1|15602.1|5
1630621990000|2021-09-02 22:33:10|15604.3|15602.3|15604.1|15602.1|15604.4|15602.4|15604.1|15602.1|1
1630622000000|2021-09-02 22:33:20|15603.9|15601.9|15603.8|15601.8|15603.9|15601.9|15603.8|15601.8|5
1630622010000|2021-09-02 22:33:30|15603.9|15601.9|15604.3|15602.3|15604.3|15602.3|15603.9|15601.9|15
1630622020000|2021-09-02 22:33:40|15604.9|15602.9|15604.8|15602.8|15605|15603|15604.8|15602.8|13
1630622030000|2021-09-02 22:33:50|15604.6|15602.6|15605.1|15603.1|15605.1|15603.1|15604.6|15602.6|7
1630622040000|2021-09-02 22:34:00|15605.3|15603.3|15605.4|15603.4|15605.4|15603.4|15605.1|15603.1|6
1630622050000|2021-09-02 22:34:10|15605.6|15603.6|15605.9|15603.9|15605.9|15603.9|15605.5|15603.5|42
1630622060000|2021-09-02 22:34:20|15605.6|15603.6|15606|15604|15606.1|15604.1|15605.5|15603.5|9
1630622070000|2021-09-02 22:34:30|15606.1|15604.1|15605.5|15603.5|15606.1|15604.1|15605.3|15603.3|17
1630622080000|2021-09-02 22:34:40|15605.4|15603.4|15605.6|15603.6|15605.6|15603.6|15605.4|15603.4|1
1630622090000|2021-09-02 22:34:50|15605.5|15603.5|15605|15603|15605.5|15603.5|15605|15603|12
1630622100000|2021-09-02 22:35:00|15605.1|15603.1|15605.4|15603.4|15605.6|15603.6|15605.1|15603.1|14
1630622110000|2021-09-02 22:35:10|15605.3|15603.3|15605.4|15603.4|15605.4|15603.4|15605.3|15603.3|1
1630622130000|2021-09-02 22:35:30|15605.3|15603.3|15605.1|15603.1|15605.3|15603.3|15605.1|15603.1|5
1630622140000|2021-09-02 22:35:40|15605|15603|15604.6|15602.6|15605|15603|15604.6|15602.6|3
1630622150000|2021-09-02 22:35:50|15604.5|15602.5|15604.8|15602.8|15604.8|15602.8|15604.4|15602.4|5
1630622160000|2021-09-02 22:36:00|15604.6|15602.6|15605.3|15603.3|15605.3|15603.3|15604.6|15602.6|10
1630622170000|2021-09-02 22:36:10|15605.1|15603.1|15605.6|15603.6|15605.6|15603.6|15605.1|15603.1|10
1630622180000|2021-09-02 22:36:20|15605.5|15603.5|15604.5|15602.5|15605.5|15603.5|15604.5|15602.5|6
1630622190000|2021-09-02 22:36:30|15604.6|15602.6|15604.5|15602.5|15604.8|15602.8|15604.3|15602.3|17
1630622200000|2021-09-02 22:36:40|15604.6|15602.6|15604.5|15602.5|15604.9|15602.9|15604.5|15602.5|2
1630622210000|2021-09-02 22:36:50|15604.4|15602.4|15604.3|15602.3|15604.8|15602.8|15604.3|15602.3|1
1630622220000|2021-09-02 22:37:00|15604.1|15602.1|15604.3|15602.3|15604.3|15602.3|15604.1|15602.1|0
1630622230000|2021-09-02 22:37:10|15604.4|15602.4|15604.4|15602.4|15604.5|15602.5|15604.4|15602.4|1
1630622250000|2021-09-02 22:37:30|15604.5|15602.5|15604.8|15602.8|15604.8|15602.8|15604.4|15602.4|7
1630622260000|2021-09-02 22:37:40|15604.9|15602.9|15604.8|15602.8|15604.9|15602.9|15604.5|15602.5|0
1630622270000|2021-09-02 22:37:50|15604.5|15602.5|15604.3|15602.3|15604.5|15602.5|15604.1|15602.1|6
1630622290000|2021-09-02 22:38:10|15604.4|15602.4|15604.6|15602.6|15604.6|15602.6|15604.4|15602.4|8
1630622300000|2021-09-02 22:38:20|15604.8|15602.8|15604.9|15602.9|15605.1|15603.1|15604.6|15602.6|24
1630622310000|2021-09-02 22:38:30|15604.8|15602.8|15604.6|15602.6|15604.8|15602.8|15604.6|15602.6|0
1630622320000|2021-09-02 22:38:40|15604.8|15602.8|15605|15603|15605|15603|15604.8|15602.8|4
1630622330000|2021-09-02 22:38:50|15605.3|15603.3|15605|15603|15605.4|15603.4|15605|15603|7
1630622340000|2021-09-02 22:39:00|15604.9|15602.9|15604.6|15602.6|15605|15603|15604.6|15602.6|3
1630622360000|2021-09-02 22:39:20|15604.8|15602.8|15604.8|15602.8|15604.8|15602.8|15604.8|15602.8|8
1630622370000|2021-09-02 22:39:30|15604.9|15602.9|15604.8|15602.8|15604.9|15602.9|15604.8|15602.8|2
1630622380000|2021-09-02 22:39:40|||||||||2
1630622390000|2021-09-02 22:39:50|15604.6|15602.6|15604.8|15602.8|15604.8|15602.8|15604.6|15602.6|1
1630622400000|2021-09-02 22:40:00|15604.9|15602.9|15604.9|15602.9|15604.9|15602.9|15604.9|15602.9|0
1630622410000|2021-09-02 22:40:10|15605.1|15603.1|15605|15603|15605.1|15603.1|15605|15603|6
1630622420000|2021-09-02 22:40:20|15605.1|15603.1|15605.1|15603.1|15605.1|15603.1|15605.1|15603.1|3
1630622430000|2021-09-02 22:40:30|15604.9|15602.9|15604.9|15602.9|15604.9|15602.9|15604.9|15602.9|2
1630622440000|2021-09-02 22:40:40|15605|15603|15604.9|15602.9|15605|15603|15604.9|15602.9|2
1630622460000|2021-09-02 22:41:00|15605|15603|15605|15603|15605.1|15603.1|15605|15603|2
1630622470000|2021-09-02 22:41:10|15604.9|15602.9|15605.3|15603.3|15605.4|15603.4|15604.9|15602.9|12
1630622490000|2021-09-02 22:41:30|15605.4|15603.4|15605.3|15603.3|15605.4|15603.4|15605.3|15603.3|6
1630622500000|2021-09-02 22:41:40|15605.1|15603.1|15605|15603|15605.1|15603.1|15605|15603|1
1630622510000|2021-09-02 22:41:50|15605.1|15603.1|15604.8|15602.8|15605.1|15603.1|15604.6|15602.6|11
1630622520000|2021-09-02 22:42:00|15604.9|15602.9|15605.4|15603.4|15605.6|15603.6|15604.9|15602.9|7
1630622530000|2021-09-02 22:42:10|15605.3|15603.3|15605.3|15603.3|15605.3|15603.3|15605.3|15603.3|1
1630622540000|2021-09-02 22:42:20|15605.1|15603.1|15605.3|15603.3|15605.3|15603.3|15605.1|15603.1|2
1630622550000|2021-09-02 22:42:30|15605.1|15603.1|15605.1|15603.1|15605.3|15603.3|15605.1|15603.1|0
1630622560000|2021-09-02 22:42:40|15605.3|15603.3|15605.5|15603.5|15606.1|15604.1|15605.3|15603.3|15
1630622570000|2021-09-02 22:42:50|15605.4|15603.4|15605.5|15603.5|15605.6|15603.6|15605.4|15603.4|1
1630622580000|2021-09-02 22:43:00|15605.6|15603.6|15605.5|15603.5|15605.8|15603.8|15605.5|15603.5|4
1630622590000|2021-09-02 22:43:10|15605.6|15603.6|15605.5|15603.5|15605.9|15603.9|15605.5|15603.5|6
1630622600000|2021-09-02 22:43:20|15605.6|15603.6|15605.9|15603.9|15606|15604|15605.6|15603.6|5
1630622610000|2021-09-02 22:43:30|15606|15604|15607.3|15605.3|15607.4|15605.4|15606|15604|43
1630622620000|2021-09-02 22:43:40|15607.4|15605.4|15607.3|15605.3|15607.4|15605.4|15607.3|15605.3|2
1630622630000|2021-09-02 22:43:50|15607.4|15605.4|15607.3|15605.3|15607.6|15605.6|15607.1|15605.1|6
1630622640000|2021-09-02 22:44:00|15607.1|15605.1|15607.3|15605.3|15607.3|15605.3|15606.5|15604.5|13
1630622650000|2021-09-02 22:44:10|15607.4|15605.4|15607.5|15605.5|15607.5|15605.5|15607.4|15605.4|2
1630622660000|2021-09-02 22:44:20|15607.6|15605.6|15607.3|15605.3|15607.6|15605.6|15607.3|15605.3|5
1630622670000|2021-09-02 22:44:30|15607.1|15605.1|15607.1|15605.1|15607.1|15605.1|15607.1|15605.1|2
1630622680000|2021-09-02 22:44:40|15606.9|15604.9|15607.1|15605.1|15607.5|15605.5|15606.9|15604.9|15
1630622690000|2021-09-02 22:44:50|15606.9|15604.9|15606.6|15604.6|15606.9|15604.9|15606.6|15604.6|13
1630622700000|2021-09-02 22:45:00|15606.4|15604.4|15606.4|15604.4|15606.6|15604.6|15606.4|15604.4|5
1630622720000|2021-09-02 22:45:20|15606.1|15604.1|15605.8|15603.8|15606.1|15604.1|15605.8|15603.8|18
1630622730000|2021-09-02 22:45:30|15605.6|15603.6|15605.6|15603.6|15605.8|15603.8|15605.5|15603.5|9
1630622740000|2021-09-02 22:45:40|15605.8|15603.8|15605.9|15603.9|15605.9|15603.9|15605.8|15603.8|4
1630622750000|2021-09-02 22:45:50|15606|15604|15606.3|15604.3|15606.3|15604.3|15606|15604|3
1630622760000|2021-09-02 22:46:00|15606.1|15604.1|15606.4|15604.4|15606.4|15604.4|15606.1|15604.1|1
1630622780000|2021-09-02 22:46:20|15606.3|15604.3|15606.3|15604.3|15606.3|15604.3|15606.3|15604.3|1
1630622790000|2021-09-02 22:46:30|15606.1|15604.1|15606.3|15604.3|15606.3|15604.3|15606.1|15604.1|1
1630622800000|2021-09-02 22:46:40|15606.4|15604.4|15606.4|15604.4|15606.4|15604.4|15606.4|15604.4|1
1630622810000|2021-09-02 22:46:50|15606.5|15604.5|15606.4|15604.4|15606.5|15604.5|15606.4|15604.4|1
1630622820000|2021-09-02 22:47:00|15606.3|15604.3|15606.4|15604.4|15606.5|15604.5|15606.3|15604.3|0
1630622830000|2021-09-02 22:47:10|15606.5|15604.5|15606.4|15604.4|15606.5|15604.5|15606.4|15604.4|1
1630622840000|2021-09-02 22:47:20|15606.3|15604.3|15606.1|15604.1|15606.3|15604.3|15606|15604|8
1630622850000|2021-09-02 22:47:30|15606.3|15604.3|15606.3|15604.3|15606.3|15604.3|15606.1|15604.1|0
1630622860000|2021-09-02 22:47:40|||||||||1
1630622880000|2021-09-02 22:48:00|15606.1|15604.1|15606.1|15604.1|15606.3|15604.3|15606.1|15604.1|0
1630622890000|2021-09-02 22:48:10|15606.3|15604.3|15606.3|15604.3|15606.3|15604.3|15606.3|15604.3|3
1630622900000|2021-09-02 22:48:20|15605.9|15603.9|15605.8|15603.8|15605.9|15603.9|15605.8|15603.8|6
1630622910000|2021-09-02 22:48:30|||||||||3
1630622920000|2021-09-02 22:48:40|15605.9|15603.9|15605.9|15603.9|15605.9|15603.9|15605.9|15603.9|1
1630622930000|2021-09-02 22:48:50|||||||||1
1630622940000|2021-09-02 22:49:00|15605.8|15603.8|15605.9|15603.9|15605.9|15603.9|15605.8|15603.8|2
1630622950000|2021-09-02 22:49:10|15605.8|15603.8|15605.6|15603.6|15605.8|15603.8|15605.6|15603.6|3
1630622960000|2021-09-02 22:49:20|15605.5|15603.5|15605.3|15603.3|15605.6|15603.6|15605.3|15603.3|5
1630622970000|2021-09-02 22:49:30|15605.1|15603.1|15605.1|15603.1|15605.4|15603.4|15605.1|15603.1|4
1630622980000|2021-09-02 22:49:40|15605|15603|15604.6|15602.6|15605|15603|15604.6|15602.6|2
1630622990000|2021-09-02 22:49:50|15604.5|15602.5|15604.6|15602.6|15604.6|15602.6|15604.4|15602.4|3
1630623000000|2021-09-02 22:50:00|15604.9|15602.9|15604.8|15602.8|15604.9|15602.9|15604.8|15602.8|11
1630623010000|2021-09-02 22:50:10|15604.6|15602.6|15604.3|15602.3|15604.6|15602.6|15604.1|15602.1|13
1630623020000|2021-09-02 22:50:20|15604.1|15602.1|15604.3|15602.3|15604.3|15602.3|15604.1|15602.1|0
1630623030000|2021-09-02 22:50:30|15604.1|15602.1|15604.3|15602.3|15604.3|15602.3|15604.1|15602.1|1
1630623050000|2021-09-02 22:50:50|||||||||5
1630623060000|2021-09-02 22:51:00|15604.1|15602.1|15604.4|15602.4|15604.4|15602.4|15604|15602|7
1630623070000|2021-09-02 22:51:10|15604.3|15602.3|15604.8|15602.8|15604.8|15602.8|15604.3|15602.3|9
1630623080000|2021-09-02 22:51:20|15604.9|15602.9|15605|15603|15605.3|15603.3|15604.9|15602.9|7
1630623090000|2021-09-02 22:51:30|15604.9|15602.9|15604.8|15602.8|15604.9|15602.9|15604.8|15602.8|0
1630623100000|2021-09-02 22:51:40|15604.9|15602.9|15605|15603|15605|15603|15604.8|15602.8|1
1630623110000|2021-09-02 22:51:50|15604.9|15602.9|15604.9|15602.9|15605|15603|15604.8|15602.8|0
1630623120000|2021-09-02 22:52:00|15604.8|15602.8|15605|15603|15605|15603|15604.8|15602.8|0
1630623130000|2021-09-02 22:52:10|15604.9|15602.9|15605.1|15603.1|15605.1|15603.1|15604.8|15602.8|6
1630623150000|2021-09-02 22:52:30|15604.9|15602.9|15605|15603|15605|15603|15604.9|15602.9|7
1630623160000|2021-09-02 22:52:40|15605.1|15603.1|15605.5|15603.5|15605.8|15603.8|15605.1|15603.1|9
1630623170000|2021-09-02 22:52:50|15605.4|15603.4|15604.9|15602.9|15605.4|15603.4|15604.9|15602.9|3
1630623180000|2021-09-02 22:53:00|15605|15603|15605.1|15603.1|15605.1|15603.1|15605|15603|1
1630623220000|2021-09-02 22:53:40|15605.4|15603.4|15605.3|15603.3|15605.4|15603.4|15605.3|15603.3|13
1630623230000|2021-09-02 22:53:50|15605.5|15603.5|15605.5|15603.5|15605.8|15603.8|15605.5|15603.5|19
1630623240000|2021-09-02 22:54:00|15605.6|15603.6|15605.6|15603.6|15605.6|15603.6|15605.6|15603.6|0
1630623270000|2021-09-02 22:54:30|15605.9|15603.9|15605.9|15603.9|15605.9|15603.9|15605.8|15603.8|8
1630623280000|2021-09-02 22:54:40|15605.8|15603.8|15605.9|15603.9|15605.9|15603.9|15605.8|15603.8|1
1630623320000|2021-09-02 22:55:20|15606|15604|15606|15604|15606|15604|15605.9|15603.9|6
1630623330000|2021-09-02 22:55:30|15606.1|15604.1|15606.1|15604.1|15606.1|15604.1|15606.1|15604.1|0
1630623340000|2021-09-02 22:55:40|15606|15604|15606.4|15604.4|15606.4|15604.4|15606|15604|4
1630623360000|2021-09-02 22:56:00|15606.5|15604.5|15606.8|15604.8|15606.8|15604.8|15606.5|15604.5|6
1630623380000|2021-09-02 22:56:20|15606.9|15604.9|15606.6|15604.6|15606.9|15604.9|15606.6|15604.6|4
1630623390000|2021-09-02 22:56:30|15606.8|15604.8|15606.6|15604.6|15606.8|15604.8|15606.5|15604.5|14
1630623400000|2021-09-02 22:56:40|15606.5|15604.5|15606.5|15604.5|15606.6|15604.6|15606.4|15604.4|5
1630623410000|2021-09-02 22:56:50|15606.4|15604.4|15606|15604|15606.5|15604.5|15606|15604|3
1630623420000|2021-09-02 22:57:00|15606.1|15604.1|15606.3|15604.3|15606.3|15604.3|15606.1|15604.1|8
1630623430000|2021-09-02 22:57:10|15606.4|15604.4|15606.4|15604.4|15606.4|15604.4|15606.4|15604.4|1
1630623440000|2021-09-02 22:57:20|15606.3|15604.3|15606.3|15604.3|15606.3|15604.3|15606.3|15604.3|2
1630623450000|2021-09-02 22:57:30|15606.4|15604.4|15606.3|15604.3|15606.4|15604.4|15606.3|15604.3|0
1630623460000|2021-09-02 22:57:40|15606|15604|15606.3|15604.3|15606.3|15604.3|15606|15604|6
1630623470000|2021-09-02 22:57:50|||||||||1
1630623480000|2021-09-02 22:58:00|15606.4|15604.4|15606.3|15604.3|15606.4|15604.4|15606.3|15604.3|1
1630623490000|2021-09-02 22:58:10|15606.4|15604.4|15606.4|15604.4|15606.4|15604.4|15606.4|15604.4|1
1630623510000|2021-09-02 22:58:30|15606.3|15604.3|15606.5|15604.5|15606.5|15604.5|15606.3|15604.3|4
1630623520000|2021-09-02 22:58:40|15606.6|15604.6|15607.4|15605.4|15607.4|15605.4|15606.6|15604.6|11
1630623530000|2021-09-02 22:58:50|15607.5|15605.5|15607.6|15605.6|15607.6|15605.6|15607.5|15605.5|1
1630623540000|2021-09-02 22:59:00|15607.4|15605.4|15607.4|15605.4|15607.4|15605.4|15607.4|15605.4|4
1630623550000|2021-09-02 22:59:10|15607.3|15605.3|15607.3|15605.3|15607.3|15605.3|15607.3|15605.3|2
1630623570000|2021-09-02 22:59:30|15607.1|15605.1|15607.3|15605.3|15607.3|15605.3|15607.1|15605.1|0
1630623580000|2021-09-02 22:59:40|15607.1|15605.1|15607|15605|15607.1|15605.1|15607|15605|0
1630623590000|2021-09-02 22:59:50|15606.9|15604.9|15606.3|15604.3|15606.9|15604.9|15605.9|15603.9|5
1630623600000|2021-09-02 23:00:00|15606.4|15604.4|15605.8|15603.8|15607.1|15605.1|15605.8|15603.8|24
1630623610000|2021-09-02 23:00:10|15605.5|15603.5|15606.5|15604.5|15606.5|15604.5|15605.5|15603.5|26
1630623620000|2021-09-02 23:00:20|15606.4|15604.4|15606.4|15604.4|15606.4|15604.4|15606.4|15604.4|0
1630623630000|2021-09-02 23:00:30|15606.1|15604.1|15606.5|15604.5|15606.5|15604.5|15606.1|15604.1|4
1630623640000|2021-09-02 23:00:40|15606.4|15604.4|15606.5|15604.5|15606.5|15604.5|15606.3|15604.3|0
1630623650000|2021-09-02 23:00:50|15606.4|15604.4|15606.5|15604.5|15606.5|15604.5|15606.3|15604.3|0
1630623660000|2021-09-02 23:01:00|15606.4|15604.4|15606.5|15604.5|15606.6|15604.6|15606.3|15604.3|7
1630623670000|2021-09-02 23:01:10|15606.6|15604.6|15606.5|15604.5|15606.8|15604.8|15606.5|15604.5|3
1630623680000|2021-09-02 23:01:20|15606.6|15604.6|15606.6|15604.6|15606.8|15604.8|15606.5|15604.5|1
1630623690000|2021-09-02 23:01:30|15606.8|15604.8|15606.6|15604.6|15606.8|15604.8|15606.6|15604.6|0
1630623720000|2021-09-02 23:02:00|15606.8|15604.8|15606.9|15604.9|15606.9|15604.9|15606.8|15604.8|6
1630623730000|2021-09-02 23:02:10|15606.8|15604.8|15606.8|15604.8|15606.8|15604.8|15606.8|15604.8|2
1630623740000|2021-09-02 23:02:20|15606.9|15604.9|15606.9|15604.9|15606.9|15604.9|15606.8|15604.8|1
1630623750000|2021-09-02 23:02:30|15607|15605|15606.9|15604.9|15607.1|15605.1|15606.9|15604.9|7
1630623760000|2021-09-02 23:02:40|15607|15605|15607.1|15605.1|15607.1|15605.1|15607|15605|3
1630623770000|2021-09-02 23:02:50|15607|15605|15606.9|15604.9|15607|15605|15606.9|15604.9|0
1630623780000|2021-09-02 23:03:00|15607|15605|15606.4|15604.4|15607.1|15605.1|15606.4|15604.4|10
1630623790000|2021-09-02 23:03:10|||||||||1
1630623800000|2021-09-02 23:03:20|15606.3|15604.3|15606.3|15604.3|15606.3|15604.3|15606.3|15604.3|2
1630623810000|2021-09-02 23:03:30|15606.4|15604.4|15606.3|15604.3|15606.4|15604.4|15606.3|15604.3|2
1630623820000|2021-09-02 23:03:40|15606.1|15604.1|15606.1|15604.1|15606.1|15604.1|15605.9|15603.9|8
1630623830000|2021-09-02 23:03:50|15606|15604|15605.9|15603.9|15606.1|15604.1|15605.9|15603.9|8
1630623840000|2021-09-02 23:04:00|15605.8|15603.8|15605.9|15603.9|15605.9|15603.9|15605.8|15603.8|3
1630623850000|2021-09-02 23:04:10|15606|15604|15606.1|15604.1|15606.1|15604.1|15606|15604|2
1630623870000|2021-09-02 23:04:30|15606|15604|15606.1|15604.1|15606.1|15604.1|15606|15604|1
1630623890000|2021-09-02 23:04:50|15606.3|15604.3|15606.3|15604.3|15606.3|15604.3|15606.3|15604.3|3
1630623900000|2021-09-02 23:05:00|15606.1|15604.1|15606.3|15604.3|15606.3|15604.3|15606.1|15604.1|3
1630623910000|2021-09-02 23:05:10|15606.1|15604.1|15606.3|15604.3|15606.3|15604.3|15606.1|15604.1|3
1630623920000|2021-09-02 23:05:20|15606.1|15604.1|15606.3|15604.3|15606.3|15604.3|15606.1|15604.1|2
1630623930000|2021-09-02 23:05:30|15606.1|15604.1|15606.1|15604.1|15606.1|15604.1|15606.1|15604.1|0
1630623950000|2021-09-02 23:05:50|15605.9|15603.9|15605.6|15603.6|15605.9|15603.9|15605.6|15603.6|9
1630623960000|2021-09-02 23:06:00|15605.8|15603.8|15605.9|15603.9|15606.1|15604.1|15605.8|15603.8|11
1630623970000|2021-09-02 23:06:10|15606|15604|15605.9|15603.9|15606|15604|15605.9|15603.9|3
1630624010000|2021-09-02 23:06:50|15605.8|15603.8|15605.1|15603.1|15605.8|15603.8|15605.1|15603.1|39
1630624020000|2021-09-02 23:07:00|15605.3|15603.3|15605.1|15603.1|15605.4|15603.4|15605.1|15603.1|10
1630624030000|2021-09-02 23:07:10|15605.3|15603.3|15605|15603|15605.3|15603.3|15604.9|15602.9|8
1630624040000|2021-09-02 23:07:20|15604.9|15602.9|15604.9|15602.9|15604.9|15602.9|15604.8|15602.8|8
1630624050000|2021-09-02 23:07:30|15604.8|15602.8|15604.6|15602.6|15604.8|15602.8|15604.6|15602.6|4
1630624060000|2021-09-02 23:07:40|15604.8|15602.8|15604.9|15602.9|15604.9|15602.9|15604.6|15602.6|6
1630624070000|2021-09-02 23:07:50|15604.8|15602.8|15604.9|15602.9|15604.9|15602.9|15604.8|15602.8|2
1630624080000|2021-09-02 23:08:00|15604.8|15602.8|15604.6|15602.6|15604.9|15602.9|15604.6|15602.6|0
1630624090000|2021-09-02 23:08:10|15603.8|15601.8|15603.6|15601.6|15603.8|15601.8|15603.4|15601.4|58
1630624100000|2021-09-02 23:08:20|15603.9|15601.9|15603.9|15601.9|15604|15602|15603.9|15601.9|14
1630624110000|2021-09-02 23:08:30|15604|15602|15604|15602|15604|15602|15603.9|15601.9|3
1630624130000|2021-09-02 23:08:50|15603.9|15601.9|15604.1|15602.1|15604.1|15602.1|15603.9|15601.9|3
1630624140000|2021-09-02 23:09:00|15603.9|15601.9|15604|15602|15604|15602|15603.9|15601.9|5
1630624150000|2021-09-02 23:09:10|15604.6|15602.6|15604.6|15602.6|15604.6|15602.6|15604.5|15602.5|19
1630624160000|2021-09-02 23:09:20|15604.8|15602.8|15604.5|15602.5|15604.9|15602.9|15604.5|15602.5|1
1630624170000|2021-09-02 23:09:30|15604.4|15602.4|15604.8|15602.8|15604.8|15602.8|15604.3|15602.3|3
1630624180000|2021-09-02 23:09:40|15604.6|15602.6|15604.6|15602.6|15604.6|15602.6|15604.6|15602.6|0
1630624190000|2021-09-02 23:09:50|15604.5|15602.5|15604.4|15602.4|15604.5|15602.5|15604.4|15602.4|1
1630624200000|2021-09-02 23:10:00|15604.5|15602.5|15604.6|15602.6|15604.6|15602.6|15604.5|15602.5|4
1630624210000|2021-09-02 23:10:10|15604.5|15602.5|15604.5|15602.5|15604.5|15602.5|15604.5|15602.5|0
1630624220000|2021-09-02 23:10:20|15604.6|15602.6|15604.6|15602.6|15604.6|15602.6|15604.6|15602.6|0
1630624230000|2021-09-02 23:10:30|15604.5|15602.5|15604.5|15602.5|15604.6|15602.6|15604.5|15602.5|4
1630624260000|2021-09-02 23:11:00|15604.4|15602.4|15604.4|15602.4|15604.4|15602.4|15604.4|15602.4|0
1630624280000|2021-09-02 23:11:20|15604.5|15602.5|15604.6|15602.6|15604.6|15602.6|15604.5|15602.5|2
1630624290000|2021-09-02 23:11:30|15604.5|15602.5|15604.5|15602.5|15604.5|15602.5|15604.4|15602.4|13
1630624300000|2021-09-02 23:11:40|15604.6|15602.6|15604.5|15602.5|15604.8|15602.8|15604.5|15602.5|1
1630624310000|2021-09-02 23:11:50|15604.6|15602.6|15604.6|15602.6|15604.6|15602.6|15604.6|15602.6|0
1630624320000|2021-09-02 23:12:00|15604.5|15602.5|15604.4|15602.4|15604.5|15602.5|15604.3|15602.3|1
1630624340000|2021-09-02 23:12:20|15604.3|15602.3|15604.1|15602.1|15604.3|15602.3|15604.1|15602.1|3
1630624350000|2021-09-02 23:12:30|15604.3|15602.3|15604.4|15602.4|15604.4|15602.4|15604.3|15602.3|2
1630624360000|2021-09-02 23:12:40|15604.3|15602.3|15603.3|15601.3|15604.4|15602.4|15603.3|15601.3|22
1630624370000|2021-09-02 23:12:50|15603.1|15601.1|15602.5|15600.5|15603.4|15601.4|15602.3|15600.3|23
1630624380000|2021-09-02 23:13:00|15602.6|15600.6|15602.8|15600.8|15602.9|15600.9|15602.4|15600.4|17
1630624400000|2021-09-02 23:13:20|15602.9|15600.9|15602.8|15600.8|15602.9|15600.9|15602.8|15600.8|2
1630624410000|2021-09-02 23:13:30|15602.6|15600.6|15602.6|15600.6|15602.6|15600.6|15602.6|15600.6|10
1630624420000|2021-09-02 23:13:40|15602.5|15600.5|15602.6|15600.6|15602.9|15600.9|15602.4|15600.4|7
1630624430000|2021-09-02 23:13:50|15602.8|15600.8|15602.3|15600.3|15602.9|15600.9|15602|15600|36
1630624440000|2021-09-02 23:14:00|15602.1|15600.1|15602.3|15600.3|15602.4|15600.4|15601.9|15599.9|20
1630624450000|2021-09-02 23:14:10|15602.4|15600.4|15602|15600|15602.4|15600.4|15602|15600|5
1630624460000|2021-09-02 23:14:20|15602.1|15600.1|15602.3|15600.3|15602.3|15600.3|15602.1|15600.1|6
1630624470000|2021-09-02 23:14:30|15602.4|15600.4|15602.3|15600.3|15602.4|15600.4|15602.3|15600.3|0
1630624480000|2021-09-02 23:14:40|15602.4|15600.4|15602.6|15600.6|15602.6|15600.6|15602.4|15600.4|8
1630624490000|2021-09-02 23:14:50|15602.9|15600.9|15602.8|15600.8|15602.9|15600.9|15602.8|15600.8|7
1630624500000|2021-09-02 23:15:00|15602.6|15600.6|15602.6|15600.6|15602.6|15600.6|15602.6|15600.6|4
1630624510000|2021-09-02 23:15:10|15602.3|15600.3|15602.5|15600.5|15602.8|15600.8|15602.3|15600.3|9
1630624520000|2021-09-02 23:15:20|15602.6|15600.6|15603.4|15601.4|15603.4|15601.4|15602.5|15600.5|9
1630624530000|2021-09-02 23:15:30|15603.3|15601.3|15603.3|15601.3|15603.3|15601.3|15603.3|15601.3|0
1630624540000|2021-09-02 23:15:40|15603.4|15601.4|15603.3|15601.3|15603.4|15601.4|15603.3|15601.3|1
1630624550000|2021-09-02 23:15:50|15603.1|15601.1|15603.3|15601.3|15603.3|15601.3|15603.1|15601.1|1
1630624560000|2021-09-02 23:16:00|15603.1|15601.1|15602.5|15600.5|15603.1|15601.1|15602.5|15600.5|13
1630624570000|2021-09-02 23:16:10|||||||||1
1630624580000|2021-09-02 23:16:20|15602.6|15600.6|15602.4|15600.4|15602.6|15600.6|15602.4|15600.4|14
1630624590000|2021-09-02 23:16:30|15602.5|15600.5|15602.3|15600.3|15602.5|15600.5|15602.3|15600.3|0
1630624600000|2021-09-02 23:16:40|15602.4|15600.4|15602.6|15600.6|15602.6|15600.6|15602.4|15600.4|3
1630624610000|2021-09-02 23:16:50|15602.5|15600.5|15602.4|15600.4|15602.5|15600.5|15602.4|15600.4|1
1630624620000|2021-09-02 23:17:00|15602.3|15600.3|15602|15600|15602.3|15600.3|15601.6|15599.6|12
1630624630000|2021-09-02 23:17:10|15602.1|15600.1|15602|15600|15602.1|15600.1|15602|15600|0
1630624640000|2021-09-02 23:17:20|15601.9|15599.9|15602|15600|15602|15600|15601.9|15599.9|1
1630624650000|2021-09-02 23:17:30|15602.3|15600.3|15602.5|15600.5|15602.5|15600.5|15602.3|15600.3|1
1630624660000|2021-09-02 23:17:40|15602.6|15600.6|15603|15601|15603|15601|15602.6|15600.6|1
1630624680000|2021-09-02 23:18:00|15603.1|15601.1|15602.9|15600.9|15603.1|15601.1|15602.8|15600.8|3
1630624690000|2021-09-02 23:18:10|15602.8|15600.8|15603|15601|15603|15601|15602.8|15600.8|4
1630624700000|2021-09-02 23:18:20|15602.9|15600.9|15603.1|15601.1|15603.1|15601.1|15602.9|15600.9|1
1630624710000|2021-09-02 23:18:30|15603|15601|15603|15601|15603|15601|15603|15601|2
1630624720000|2021-09-02 23:18:40|15603.1|15601.1|15603.1|15601.1|15603.3|15601.3|15603|15601|0
1630624740000|2021-09-02 23:19:00|15603.3|15601.3|15603.3|15601.3|15603.4|15601.4|15603.3|15601.3|3
1630624770000|2021-09-02 23:19:30|15603.1|15601.1|15603|15601|15603.1|15601.1|15603|15601|3
1630624780000|2021-09-02 23:19:40|15602.8|15600.8|15602.6|15600.6|15602.8|15600.8|15602.6|15600.6|3
1630624790000|2021-09-02 23:19:50|15602.8|15600.8|15602.8|15600.8|15602.8|15600.8|15602.8|15600.8|1
1630624800000|2021-09-02 23:20:00|15602.6|15600.6|15602.3|15600.3|15602.8|15600.8|15602.3|15600.3|6
1630624810000|2021-09-02 23:20:10|15602.1|15600.1|15602|15600|15602.1|15600.1|15602|15600|11
1630624820000|2021-09-02 23:20:20|15602.1|15600.1|15602.3|15600.3|15602.3|15600.3|15602.1|15600.1|0
1630624830000|2021-09-02 23:20:30|15602.1|15600.1|15601.8|15599.8|15602.3|15600.3|15601.8|15599.8|1
1630624840000|2021-09-02 23:20:40|15601.9|15599.9|15602|15600|15602|15600|15601.8|15599.8|13
1630624850000|2021-09-02 23:20:50|15601.9|15599.9|15602|15600|15602|15600|15601.6|15599.6|6
1630624870000|2021-09-02 23:21:10|15602.1|15600.1|15602.8|15600.8|15602.8|15600.8|15602.1|15600.1|5
1630624890000|2021-09-02 23:21:30|15602.9|15600.9|15602.8|15600.8|15603|15601|15602.8|15600.8|0
1630624900000|2021-09-02 23:21:40|15602.6|15600.6|15602.8|15600.8|15602.8|15600.8|15602.3|15600.3|6
1630624920000|2021-09-02 23:22:00|15602.6|15600.6|15602.8|15600.8|15602.8|15600.8|15602.4|15600.4|1
1630624930000|2021-09-02 23:22:10|15602.6|15600.6|15602.3|15600.3|15602.6|15600.6|15602.3|15600.3|1
1630624960000|2021-09-02 23:22:40|15602.4|15600.4|15602.4|15600.4|15602.4|15600.4|15602.4|15600.4|0
1630624980000|2021-09-02 23:23:00|15602.3|15600.3|15602.1|15600.1|15602.4|15600.4|15602.1|15600.1|2
1630624990000|2021-09-02 23:23:10|15602|15600|15602|15600|15602|15600|15602|15600|3
1630625000000|2021-09-02 23:23:20|15601.9|15599.9|15601.8|15599.8|15601.9|15599.9|15601.8|15599.8|0
1630625010000|2021-09-02 23:23:30|15601.9|15599.9|15601.8|15599.8|15601.9|15599.9|15601.8|15599.8|1
1630625020000|2021-09-02 23:23:40|15601.3|15599.3|15601.3|15599.3|15601.4|15599.4|15601.1|15599.1|22
1630625030000|2021-09-02 23:23:50|15601.1|15599.1|15602|15600|15602|15600|15601.1|15599.1|13
1630625040000|2021-09-02 23:24:00|15602.1|15600.1|15601.6|15599.6|15602.4|15600.4|15601.6|15599.6|12
1630625050000|2021-09-02 23:24:10|15601.8|15599.8|15601.8|15599.8|15601.8|15599.8|15601.6|15599.6|3
1630625060000|2021-09-02 23:24:20|15602.3|15600.3|15602.1|15600.1|15602.4|15600.4|15602.1|15600.1|1
1630625070000|2021-09-02 23:24:30|15602.3|15600.3|15602.4|15600.4|15602.4|15600.4|15602.3|15600.3|5
1630625080000|2021-09-02 23:24:40|15602.5|15600.5|15602.3|15600.3|15602.5|15600.5|15602.3|15600.3|2
1630625100000|2021-09-02 23:25:00|15602.4|15600.4|15602.4|15600.4|15602.4|15600.4|15602.4|15600.4|0
1630625110000|2021-09-02 23:25:10|15602.3|15600.3|15602.3|15600.3|15602.3|15600.3|15602.3|15600.3|3
1630625120000|2021-09-02 23:25:20|15602.1|15600.1|15601.4|15599.4|15602.1|15600.1|15601.4|15599.4|11
1630625130000|2021-09-02 23:25:30|15601.1|15599.1|15601.5|15599.5|15601.5|15599.5|15601.1|15599.1|4
1630625150000|2021-09-02 23:25:50|15601.4|15599.4|15601|15599|15601.4|15599.4|15601|15599|4
1630625160000|2021-09-02 23:26:00|15600.9|15598.9|15601.3|15599.3|15601.3|15599.3|15600.4|15598.4|36
1630625170000|2021-09-02 23:26:10|15601.4|15599.4|15601.3|15599.3|15601.5|15599.5|15601.3|15599.3|2
1630625180000|2021-09-02 23:26:20|15601.4|15599.4|15601.3|15599.3|15601.4|15599.4|15601.3|15599.3|2
1630625200000|2021-09-02 23:26:40|15601.4|15599.4|15601.3|15599.3|15601.4|15599.4|15601.3|15599.3|1
1630625210000|2021-09-02 23:26:50|15601.1|15599.1|15601.1|15599.1|15601.1|15599.1|15601.1|15599.1|0
1630625220000|2021-09-02 23:27:00|15601.3|15599.3|15601.3|15599.3|15601.3|15599.3|15601.3|15599.3|1
1630625230000|2021-09-02 23:27:10|15601.4|15599.4|15601.4|15599.4|15601.4|15599.4|15601.4|15599.4|0
1630625240000|2021-09-02 23:27:20|15601.5|15599.5|15601.5|15599.5|15601.5|15599.5|15601.4|15599.4|3
1630625250000|2021-09-02 23:27:30|15601.4|15599.4|15601.6|15599.6|15601.6|15599.6|15601.4|15599.4|2
1630625260000|2021-09-02 23:27:40|||||||||3
1630625270000|2021-09-02 23:27:50|15601.4|15599.4|15600.5|15598.5|15601.4|15599.4|15600.5|15598.5|15
1630625280000|2021-09-02 23:28:00|15600.9|15598.9|15601.3|15599.3|15601.3|15599.3|15600.9|15598.9|7
1630625290000|2021-09-02 23:28:10|15601.4|15599.4|15602|15600|15602|15600|15601.4|15599.4|2
1630625300000|2021-09-02 23:28:20|15601.9|15599.9|15601.6|15599.6|15601.9|15599.9|15601.6|15599.6|3
1630625310000|2021-09-02 23:28:30|15601.8|15599.8|15601.8|15599.8|15601.9|15599.9|15601.8|15599.8|3
1630625320000|2021-09-02 23:28:40|15601.6|15599.6|15602|15600|15602.1|15600.1|15601.5|15599.5|3
1630625340000|2021-09-02 23:29:00|15601.4|15599.4|15601.4|15599.4|15601.4|15599.4|15601.4|15599.4|11
1630625350000|2021-09-02 23:29:10|15601.3|15599.3|15601.3|15599.3|15601.3|15599.3|15601.3|15599.3|1
1630625380000|2021-09-02 23:29:40|15601.1|15599.1|15601.1|15599.1|15601.3|15599.3|15601.1|15599.1|2
1630625390000|2021-09-02 23:29:50|15601.3|15599.3|15601.3|15599.3|15601.3|15599.3|15601.3|15599.3|0
1630625400000|2021-09-02 23:30:00|15601.4|15599.4|15601.3|15599.3|15602|15600|15601.3|15599.3|7
1630625410000|2021-09-02 23:30:10|15601.1|15599.1|15601.5|15599.5|15601.5|15599.5|15601.1|15599.1|0
1630625420000|2021-09-02 23:30:20|15601.6|15599.6|15601.8|15599.8|15601.8|15599.8|15601.6|15599.6|1
1630625430000|2021-09-02 23:30:30|15601.6|15599.6|15601.5|15599.5|15601.6|15599.6|15601.4|15599.4|1
1630625440000|2021-09-02 23:30:40|15601.4|15599.4|15601.5|15599.5|15601.5|15599.5|15601.4|15599.4|0
1630625450000|2021-09-02 23:30:50|15601.4|15599.4|15601.4|15599.4|15601.5|15599.5|15601.4|15599.4|0
1630625460000|2021-09-02 23:31:00|15601.3|15599.3|15601|15599|15601.4|15599.4|15600.8|15598.8|13
1630625470000|2021-09-02 23:31:10|||||||||1
1630625480000|2021-09-02 23:31:20|15600.9|15598.9|15600.9|15598.9|15601|15599|15600.9|15598.9|2
1630625490000|2021-09-02 23:31:30|15601|15599|15601|15599|15601|15599|15600.9|15598.9|6
1630625500000|2021-09-02 23:31:40|15600.9|15598.9|15600.9|15598.9|15600.9|15598.9|15600.9|15598.9|0
1630625510000|2021-09-02 23:31:50|||||||||1
1630625520000|2021-09-02 23:32:00|15600.8|15598.8|15600.6|15598.6|15601|15599|15600.6|15598.6|5
1630625530000|2021-09-02 23:32:10|15600.8|15598.8|15600.4|15598.4|15600.8|15598.8|15600.4|15598.4|7
1630625540000|2021-09-02 23:32:20|15600.3|15598.3|15599.4|15597.4|15600.3|15598.3|15599.4|15597.4|46
1630625550000|2021-09-02 23:32:30|15599.3|15597.3|15598.8|15596.8|15599.3|15597.3|15598.8|15596.8|10
1630625560000|2021-09-02 23:32:40|15598.9|15596.9|15598.5|15596.5|15598.9|15596.9|15598.4|15596.4|15
1630625570000|2021-09-02 23:32:50|15598.4|15596.4|15598.8|15596.8|15598.9|15596.9|15598.4|15596.4|7
1630625580000|2021-09-02 23:33:00|15598.6|15596.6|15599|15597|15599|15597|15598.4|15596.4|6
1630625590000|2021-09-02 23:33:10|15598.9|15596.9|15599|15597|15599|15597|15598.8|15596.8|5
1630625600000|2021-09-02 23:33:20|15598.9|15596.9|15598.9|15596.9|15598.9|15596.9|15598.9|15596.9|1
1630625610000|2021-09-02 23:33:30|15598.5|15596.5|15598.5|15596.5|15598.5|15596.5|15598.4|15596.4|8
1630625620000|2021-09-02 23:33:40|15598.4|15596.4|15598.5|15596.5|15598.5|15596.5|15598.3|15596.3|2
1630625630000|2021-09-02 23:33:50|15598.6|15596.6|15599|15597|15599.1|15597.1|15598.6|15596.6|5
1630625640000|2021-09-02 23:34:00|15598.9|15596.9|15598.6|15596.6|15598.9|15596.9|15598.6|15596.6|0
1630625650000|2021-09-02 23:34:10|15598.5|15596.5|15598.5|15596.5|15598.5|15596.5|15598.4|15596.4|4
1630625660000|2021-09-02 23:34:20|15598.4|15596.4|15598.4|15596.4|15598.4|15596.4|15598.4|15596.4|0
1630625670000|2021-09-02 23:34:30|15598.3|15596.3|15598.3|15596.3|15598.5|15596.5|15598.3|15596.3|0
1630625680000|2021-09-02 23:34:40|15598.1|15596.1|15598.1|15596.1|15598.3|15596.3|15598.1|15596.1|0
1630625690000|2021-09-02 23:34:50|15597.9|15595.9|15597.6|15595.6|15597.9|15595.9|15597.6|15595.6|10
1630625700000|2021-09-02 23:35:00|15597.8|15595.8|15597.6|15595.6|15597.9|15595.9|15597.6|15595.6|3
1630625710000|2021-09-02 23:35:10|||||||||3
1630625720000|2021-09-02 23:35:20|15597.5|15595.5|15597.6|15595.6|15597.6|15595.6|15597.4|15595.4|10
1630625730000|2021-09-02 23:35:30|15597.5|15595.5|15598.3|15596.3|15598.3|15596.3|15597.4|15595.4|6
1630625740000|2021-09-02 23:35:40|15598.4|15596.4|15599|15597|15599.3|15597.3|15598.4|15596.4|15
1630625750000|2021-09-02 23:35:50|15598.9|15596.9|15598.8|15596.8|15598.9|15596.9|15598.8|15596.8|4
1630625760000|2021-09-02 23:36:00|15598.9|15596.9|15598.5|15596.5|15598.9|15596.9|15598.5|15596.5|3
1630625770000|2021-09-02 23:36:10|15599|15597|15599|15597|15599|15597|15598.9|15596.9|8
1630625780000|2021-09-02 23:36:20|15599.1|15597.1|15599.1|15597.1|15599.1|15597.1|15599|15597|5
1630625790000|2021-09-02 23:36:30|15599.3|15597.3|15598.9|15596.9|15599.6|15597.6|15598.9|15596.9|11
1630625800000|2021-09-02 23:36:40|15599|15597|15598.6|15596.6|15599|15597|15598.6|15596.6|2
1630625810000|2021-09-02 23:36:50|15598.8|15596.8|15598.8|15596.8|15598.8|15596.8|15598.8|15596.8|3
1630625820000|2021-09-02 23:37:00|15598.6|15596.6|15598.6|15596.6|15598.6|15596.6|15598.6|15596.6|0
1630625830000|2021-09-02 23:37:10|||||||||1
1630625840000|2021-09-02 23:37:20|15598.5|15596.5|15598.4|15596.4|15598.5|15596.5|15598.4|15596.4|6
1630625850000|2021-09-02 23:37:30|15598.5|15596.5|15598.8|15596.8|15598.9|15596.9|15598.5|15596.5|1
1630625860000|2021-09-02 23:37:40|15598.9|15596.9|15599|15597|15599|15597|15598.9|15596.9|2
1630625870000|2021-09-02 23:37:50|15599.1|15597.1|15599.5|15597.5|15599.5|15597.5|15599.1|15597.1|3
1630625880000|2021-09-02 23:38:00|15599.4|15597.4|15598.8|15596.8|15599.4|15597.4|15598.6|15596.6|5
1630625890000|2021-09-02 23:38:10|15598.9|15596.9|15598.8|15596.8|15598.9|15596.9|15598.8|15596.8|0
1630625900000|2021-09-02 23:38:20|15598.9|15596.9|15599.3|15597.3|15599.3|15597.3|15598.9|15596.9|2
1630625910000|2021-09-02 23:38:30|15599.4|15597.4|15599.5|15597.5|15599.5|15597.5|15599.3|15597.3|1
1630625920000|2021-09-02 23:38:40|15599.4|15597.4|15599.4|15597.4|15599.5|15597.5|15599.4|15597.4|2
1630625930000|2021-09-02 23:38:50|15599.3|15597.3|15598.9|15596.9|15599.3|15597.3|15598.9|15596.9|12
1630625940000|2021-09-02 23:39:00|15598.8|15596.8|15598.5|15596.5|15599|15597|15598.3|15596.3|4
1630625960000|2021-09-02 23:39:20|15598.6|15596.6|15598.8|15596.8|15598.8|15596.8|15598.5|15596.5|3
1630625970000|2021-09-02 23:39:30|15598.9|15596.9|15599|15597|15599.3|15597.3|15598.9|15596.9|0
1630625980000|2021-09-02 23:39:40|15599.1|15597.1|15599.9|15597.9|15600|15598|15599.1|15597.1|11
1630625990000|2021-09-02 23:39:50|15600|15598|15598.5|15596.5|15600|15598|15598.5|15596.5|9
1630626000000|2021-09-02 23:40:00|15598.6|15596.6|15598.8|15596.8|15598.9|15596.9|15598.5|15596.5|2
1630626010000|2021-09-02 23:40:10|15598.9|15596.9|15599|15597|15599|15597|15598.8|15596.8|3
1630626020000|2021-09-02 23:40:20|15598.9|15596.9|15598.8|15596.8|15599|15597|15598.8|15596.8|0
1630626030000|2021-09-02 23:40:30|15598.9|15596.9|15599.3|15597.3|15599.5|15597.5|15598.9|15596.9|3
1630626040000|2021-09-02 23:40:40|15599.4|15597.4|15599.8|15597.8|15599.8|15597.8|15599.3|15597.3|4
1630626050000|2021-09-02 23:40:50|15599.6|15597.6|15599.5|15597.5|15599.8|15597.8|15599.5|15597.5|7
1630626060000|2021-09-02 23:41:00|15599.4|15597.4|15598.8|15596.8|15599.4|15597.4|15598.8|15596.8|11
1630626070000|2021-09-02 23:41:10|15598.9|15596.9|15599.5|15597.5|15599.5|15597.5|15598.9|15596.9|11
1630626080000|2021-09-02 23:41:20|15599.4|15597.4|15599.3|15597.3|15599.6|15597.6|15599.3|15597.3|0
1630626090000|2021-09-02 23:41:30|15599.5|15597.5|15599.6|15597.6|15599.8|15597.8|15599.5|15597.5|3
1630626100000|2021-09-02 23:41:40|15599.8|15597.8|15599.6|15597.6|15599.8|15597.8|15599.6|15597.6|0
1630626110000|2021-09-02 23:41:50|15599.5|15597.5|15599.5|15597.5|15599.8|15597.8|15599.5|15597.5|0
1630626120000|2021-09-02 23:42:00|15599.6|15597.6|15599.8|15597.8|15599.8|15597.8|15599.5|15597.5|1
1630626130000|2021-09-02 23:42:10|15599.6|15597.6|15600.3|15598.3|15600.3|15598.3|15599.6|15597.6|7
1630626140000|2021-09-02 23:42:20|15600.4|15598.4|15599.6|15597.6|15600.4|15598.4|15599.6|15597.6|7
1630626150000|2021-09-02 23:42:30|15599.8|15597.8|15600|15598|15600.3|15598.3|15599.8|15597.8|13
1630626160000|2021-09-02 23:42:40|15599.9|15597.9|15600|15598|15600.1|15598.1|15599.8|15597.8|2
1630626170000|2021-09-02 23:42:50|15599.9|15597.9|15599.9|15597.9|15599.9|15597.9|15599.9|15597.9|0
1630626180000|2021-09-02 23:43:00|15599.8|15597.8|15599.5|15597.5|15599.9|15597.9|15599.5|15597.5|5
1630626190000|2021-09-02 23:43:10|15599.4|15597.4|15599|15597|15599.4|15597.4|15599|15597|3
1630626200000|2021-09-02 23:43:20|15599.1|15597.1|15599|15597|15599.3|15597.3|15599|15597|2
1630626210000|2021-09-02 23:43:30|15598.9|15596.9|15599.3|15597.3|15599.3|15597.3|15598.9|15596.9|2
1630626220000|2021-09-02 23:43:40|15599.4|15597.4|15599.3|15597.3|15599.5|15597.5|15598.9|15596.9|3
1630626230000|2021-09-02 23:43:50|15599.1|15597.1|15599|15597|15599.3|15597.3|15599|15597|3
1630626240000|2021-09-02 23:44:00|15598.9|15596.9|15599.3|15597.3|15599.3|15597.3|15598.9|15596.9|2
1630626250000|2021-09-02 23:44:10|15599.1|15597.1|15599|15597|15599.1|15597.1|15599|15597|0
1630626260000|2021-09-02 23:44:20|15599.1|15597.1|15599.4|15597.4|15599.4|15597.4|15599.1|15597.1|4
1630626270000|2021-09-02 23:44:30|15599.3|15597.3|15599.4|15597.4|15599.4|15597.4|15599.3|15597.3|0
1630626280000|2021-09-02 23:44:40|15599.3|15597.3|15599|15597|15599.4|15597.4|15599|15597|1
1630626290000|2021-09-02 23:44:50|15599.1|15597.1|15599.3|15597.3|15599.3|15597.3|15599|15597|1
1630626300000|2021-09-02 23:45:00|15599.1|15597.1|15600.3|15598.3|15600.3|15598.3|15599.1|15597.1|11
1630626310000|2021-09-02 23:45:10|15600.4|15598.4|15600.8|15598.8|15600.9|15598.9|15600.4|15598.4|17
1630626320000|2021-09-02 23:45:20|15600.9|15598.9|15600.8|15598.8|15601|15599|15600.5|15598.5|9
1630626330000|2021-09-02 23:45:30|15600.9|15598.9|15601|15599|15601.1|15599.1|15600.9|15598.9|6
1630626340000|2021-09-02 23:45:40|15600.9|15598.9|15600.1|15598.1|15601|15599|15600.1|15598.1|2
1630626350000|2021-09-02 23:45:50|15600|15598|15600|15598|15600.1|15598.1|15599.9|15597.9|4
1630626360000|2021-09-02 23:46:00|15600.1|15598.1|15599.8|15597.8|15600.3|15598.3|15599.5|15597.5|8
1630626370000|2021-09-02 23:46:10|15599.9|15597.9|15600.1|15598.1|15600.1|15598.1|15599.8|15597.8|6
1630626380000|2021-09-02 23:46:20|15600.6|15598.6|15600|15598|15600.6|15598.6|15599.9|15597.9|10
1630626390000|2021-09-02 23:46:30|15600.1|15598.1|15599.8|15597.8|15600.1|15598.1|15599.8|15597.8|4
1630626400000|2021-09-02 23:46:40|15599.9|15597.9|15599.8|15597.8|15600|15598|15599.8|15597.8|0
1630626410000|2021-09-02 23:46:50|15599.9|15597.9|15599.5|15597.5|15600|15598|15599.4|15597.4|4
1630626420000|2021-09-02 23:47:00|15599.6|15597.6|15599.8|15597.8|15599.8|15597.8|15599.4|15597.4|2
1630626430000|2021-09-02 23:47:10|15599.6|15597.6|15599.5|15597.5|15599.8|15597.8|15599.4|15597.4|1
1630626440000|2021-09-02 23:47:20|15599.6|15597.6|15599.6|15597.6|15599.8|15597.8|15599.6|15597.6|1
1630626450000|2021-09-02 23:47:30|15599.8|15597.8|15599.9|15597.9|15599.9|15597.9|15599.6|15597.6|0
1630626460000|2021-09-02 23:47:40|15600.3|15598.3|15600.1|15598.1|15600.3|15598.3|15600|15598|9
1630626470000|2021-09-02 23:47:50|15600.3|15598.3|15600.3|15598.3|15600.4|15598.4|15600.1|15598.1|0
1630626480000|2021-09-02 23:48:00|15600.1|15598.1|15600.8|15598.8|15600.8|15598.8|15600.1|15598.1|3
1630626500000|2021-09-02 23:48:20|15600.6|15598.6|15600.6|15598.6|15600.8|15598.8|15600.6|15598.6|0
1630626510000|2021-09-02 23:48:30|15600.8|15598.8|15600.6|15598.6|15600.8|15598.8|15600.6|15598.6|3
1630626520000|2021-09-02 23:48:40|15600.8|15598.8|15600.1|15598.1|15600.8|15598.8|15600.1|15598.1|6
1630626530000|2021-09-02 23:48:50|15600.3|15598.3|15600.3|15598.3|15600.5|15598.5|15600.3|15598.3|7
1630626540000|2021-09-02 23:49:00|15600.4|15598.4|15600.3|15598.3|15600.4|15598.4|15600.3|15598.3|4
1630626550000|2021-09-02 23:49:10|15600.4|15598.4|15600.1|15598.1|15600.4|15598.4|15600.1|15598.1|0
1630626560000|2021-09-02 23:49:20|15600.3|15598.3|15600.3|15598.3|15600.3|15598.3|15600.3|15598.3|2
1630626570000|2021-09-02 23:49:30|15600.4|15598.4|15600.8|15598.8|15600.8|15598.8|15600.3|15598.3|3
1630626580000|2021-09-02 23:49:40|15600.9|15598.9|15601|15599|15601|15599|15600.8|15598.8|1
1630626600000|2021-09-02 23:50:00|15601.1|15599.1|15601.5|15599.5|15601.8|15599.8|15600.9|15598.9|20
1630626610000|2021-09-02 23:50:10|15601.6|15599.6|15601.3|15599.3|15601.8|15599.8|15601.1|15599.1|4
1630626620000|2021-09-02 23:50:20|15601.4|15599.4|15601|15599|15601.4|15599.4|15601|15599|2
1630626630000|2021-09-02 23:50:30|15601.1|15599.1|15601|15599|15601.3|15599.3|15600.8|15598.8|0
1630626640000|2021-09-02 23:50:40|15600.9|15598.9|15600.8|15598.8|15601|15599|15600.8|15598.8|1
1630626650000|2021-09-02 23:50:50|15600.9|15598.9|15601|15599|15601|15599|15600.8|15598.8|7
1630626660000|2021-09-02 23:51:00|15601.1|15599.1|15601.5|15599.5|15601.5|15599.5|15601.1|15599.1|2
1630626670000|2021-09-02 23:51:10|||||||||2
1630626680000|2021-09-02 23:51:20|15601.4|15599.4|15601.5|15599.5|15601.5|15599.5|15601.3|15599.3|0
1630626690000|2021-09-02 23:51:30|15601.4|15599.4|15601.5|15599.5|15601.5|15599.5|15601.3|15599.3|2
1630626700000|2021-09-02 23:51:40|15601.4|15599.4|15601.5|15599.5|15601.5|15599.5|15601.3|15599.3|0
1630626710000|2021-09-02 23:51:50|15601.6|15599.6|15601.8|15599.8|15601.8|15599.8|15601.6|15599.6|6
1630626720000|2021-09-02 23:52:00|15601.9|15599.9|15601.8|15599.8|15602|15600|15601.8|15599.8|9
1630626730000|2021-09-02 23:52:10|15601.9|15599.9|15601.5|15599.5|15601.9|15599.9|15601.5|15599.5|0
1630626740000|2021-09-02 23:52:20|15601.6|15599.6|15601|15599|15601.6|15599.6|15601|15599|5
1630626750000|2021-09-02 23:52:30|15600.9|15598.9|15601|15599|15601.1|15599.1|15600.8|15598.8|8
1630626760000|2021-09-02 23:52:40|15600.9|15598.9|15601|15599|15601.1|15599.1|15600.6|15598.6|3
1630626770000|2021-09-02 23:52:50|15601.1|15599.1|15601|15599|15601.1|15599.1|15601|15599|0
1630626780000|2021-09-02 23:53:00|15600.9|15598.9|15600.3|15598.3|15600.9|15598.9|15600.3|15598.3|6
1630626790000|2021-09-02 23:53:10|15600.4|15598.4|15600.3|15598.3|15600.4|15598.4|15600.3|15598.3|0
1630626800000|2021-09-02 23:53:20|15600.1|15598.1|15600.4|15598.4|15600.4|15598.4|15600.1|15598.1|6
1630626810000|2021-09-02 23:53:30|15600.3|15598.3|15600|15598|15600.3|15598.3|15599.6|15597.6|10
1630626820000|2021-09-02 23:53:40|15599.9|15597.9|15599.6|15597.6|15599.9|15597.9|15599.6|15597.6|0
1630626830000|2021-09-02 23:53:50|15599.5|15597.5|15598.8|15596.8|15599.5|15597.5|15598.5|15596.5|13
1630626840000|2021-09-02 23:54:00|15598.6|15596.6|15599|15597|15599|15597|15598.6|15596.6|0
1630626850000|2021-09-02 23:54:10|15599.4|15597.4|15599.5|15597.5|15599.8|15597.8|15599.4|15597.4|6
1630626860000|2021-09-02 23:54:20|15599.4|15597.4|15599|15597|15599.4|15597.4|15599|15597|5
1630626870000|2021-09-02 23:54:30|15598.9|15596.9|15599|15597|15599|15597|15598.9|15596.9|0
1630626880000|2021-09-02 23:54:40|15598.9|15596.9|15598.8|15596.8|15599|15597|15598.6|15596.6|2
1630626890000|2021-09-02 23:54:50|15598.5|15596.5|15598.8|15596.8|15598.8|15596.8|15598.5|15596.5|7
1630626900000|2021-09-02 23:55:00|15598.6|15596.6|15598.5|15596.5|15598.8|15596.8|15598.5|15596.5|0
1630626910000|2021-09-02 23:55:10|15598.6|15596.6|15598.3|15596.3|15598.6|15596.6|15598.3|15596.3|6
1630626920000|2021-09-02 23:55:20|15598.1|15596.1|15597.9|15595.9|15598.1|15596.1|15597.9|15595.9|8
1630626930000|2021-09-02 23:55:30|15598|15596|15598|15596|15598.1|15596.1|15597.9|15595.9|1
1630626940000|2021-09-02 23:55:40|15598.1|15596.1|15597.9|15595.9|15598.1|15596.1|15597.9|15595.9|2
1630626950000|2021-09-02 23:55:50|15598|15596|15598.5|15596.5|15598.8|15596.8|15598|15596|20
1630626960000|2021-09-02 23:56:00|15598.6|15596.6|15598.6|15596.6|15598.6|15596.6|15598.6|15596.6|1
1630626970000|2021-09-02 23:56:10|15598.4|15596.4|15598.6|15596.6|15598.8|15596.8|15598.4|15596.4|5
1630626980000|2021-09-02 23:56:20|15598.5|15596.5|15598.5|15596.5|15598.6|15596.6|15598.4|15596.4|0
1630626990000|2021-09-02 23:56:30|15598.4|15596.4|15598|15596|15598.5|15596.5|15598|15596|2
1630627000000|2021-09-02 23:56:40|15597.9|15595.9|15597.9|15595.9|15597.9|15595.9|15597.9|15595.9|0
1630627010000|2021-09-02 23:56:50|15598|15596|15597.8|15595.8|15598|15596|15597.6|15595.6|4
1630627020000|2021-09-02 23:57:00|15597.9|15595.9|15598.4|15596.4|15598.4|15596.4|15597.9|15595.9|5
1630627030000|2021-09-02 23:57:10|15598.5|15596.5|15598.6|15596.6|15598.6|15596.6|15598.4|15596.4|12
1630627040000|2021-09-02 23:57:20|15598.5|15596.5|15598.5|15596.5|15598.6|15596.6|15598.5|15596.5|1
1630627050000|2021-09-02 23:57:30|15598.4|15596.4|15598.4|15596.4|15598.4|15596.4|15598.1|15596.1|1
1630627060000|2021-09-02 23:57:40|15598.5|15596.5|15598.5|15596.5|15598.5|15596.5|15598.4|15596.4|0
1630627070000|2021-09-02 23:57:50|15598.6|15596.6|15599.3|15597.3|15599.3|15597.3|15598.6|15596.6|1
1630627080000|2021-09-02 23:58:00|15599.1|15597.1|15599.5|15597.5|15599.5|15597.5|15599|15597|2
1630627090000|2021-09-02 23:58:10|15599.4|15597.4|15598.8|15596.8|15599.4|15597.4|15598.8|15596.8|7
1630627100000|2021-09-02 23:58:20|15598.6|15596.6|15598.6|15596.6|15598.6|15596.6|15598.6|15596.6|0
1630627110000|2021-09-02 23:58:30|15598.5|15596.5|15598.4|15596.4|15598.5|15596.5|15598.3|15596.3|1
1630627120000|2021-09-02 23:58:40|15598.5|15596.5|15598.5|15596.5|15598.6|15596.6|15598.4|15596.4|2
1630627130000|2021-09-02 23:58:50|15598.4|15596.4|15598.5|15596.5|15598.5|15596.5|15598.1|15596.1|13
1630627140000|2021-09-02 23:59:00|15598.4|15596.4|15598.4|15596.4|15598.5|15596.5|15598.3|15596.3|0
1630627150000|2021-09-02 23:59:10|15598.3|15596.3|15598.3|15596.3|15598.5|15596.5|15598.1|15596.1|4
1630627160000|2021-09-02 23:59:20|15598.4|15596.4|15598.5|15596.5|15598.5|15596.5|15598.3|15596.3|3
1630627170000|2021-09-02 23:59:30|15598.6|15596.6|15598.6|15596.6|15598.6|15596.6|15598.5|15596.5|1
1630627180000|2021-09-02 23:59:40|15598.4|15596.4|15598.4|15596.4|15598.6|15596.6|15598.1|15596.1|7
1630627190000|2021-09-02 23:59:50|15598.3|15596.3|15598|15596|15598.3|15596.3|15597.9|15595.9|6
1630627200000|2021-09-03 00:00:00|15597.4|15595.4|15598.8|15596.8|15599.3|15597.3|15597.4|15595.4|66
1630627210000|2021-09-03 00:00:10|15598.9|15596.9|15598|15596|15599|15597|15598|15596|8
1630627220000|2021-09-03 00:00:20|15598.1|15596.1|15598.6|15596.6|15599|15597|15597.6|15595.6|5
1630627230000|2021-09-03 00:00:30|15598.8|15596.8|15598.1|15596.1|15598.8|15596.8|15598.1|15596.1|1
1630627240000|2021-09-03 00:00:40|15598.3|15596.3|15597.8|15595.8|15598.3|15596.3|15597.1|15595.1|21
1630627250000|2021-09-03 00:00:50|15597.6|15595.6|15598.8|15596.8|15598.8|15596.8|15597.6|15595.6|7
1630627260000|2021-09-03 00:01:00|15598.6|15596.6|15600.1|15598.1|15600.5|15598.5|15598.6|15596.6|35
1630627270000|2021-09-03 00:01:10|15600.3|15598.3|15599.5|15597.5|15600.3|15598.3|15599.5|15597.5|3
1630627280000|2021-09-03 00:01:20|15599.6|15597.6|15600.6|15598.6|15600.6|15598.6|15599.5|15597.5|10
1630627290000|2021-09-03 00:01:30|15600.8|15598.8|15601|15599|15601.3|15599.3|15600.8|15598.8|21
1630627300000|2021-09-03 00:01:40|15600.9|15598.9|15601.8|15599.8|15601.8|15599.8|15600.5|15598.5|11
1630627310000|2021-09-03 00:01:50|15601.6|15599.6|15601.5|15599.5|15601.9|15599.9|15601.5|15599.5|7
1630627320000|2021-09-03 00:02:00|15601.6|15599.6|15601.5|15599.5|15602.8|15600.8|15601.4|15599.4|31
1630627330000|2021-09-03 00:02:10|15601.4|15599.4|15601.8|15599.8|15602.1|15600.1|15601.4|15599.4|3
1630627340000|2021-09-03 00:02:20|15601.5|15599.5|15601.8|15599.8|15601.9|15599.9|15601.3|15599.3|3
1630627350000|2021-09-03 00:02:30|15601.6|15599.6|15601.5|15599.5|15601.9|15599.9|15601.1|15599.1|39
1630627360000|2021-09-03 00:02:40|15601.6|15599.6|15600.5|15598.5|15601.8|15599.8|15600.4|15598.4|16
1630627370000|2021-09-03 00:02:50|15600.6|15598.6|15599.5|15597.5|15600.6|15598.6|15599.4|15597.4|16
1630627380000|2021-09-03 00:03:00|15599.6|15597.6|15599.4|15597.4|15599.6|15597.6|15599|15597|14
1630627390000|2021-09-03 00:03:10|15599.5|15597.5|15599|15597|15599.8|15597.8|15598.9|15596.9|9
1630627400000|2021-09-03 00:03:20|15598.9|15596.9|15599.5|15597.5|15599.5|15597.5|15598.5|15596.5|19
1630627410000|2021-09-03 00:03:30|15599.4|15597.4|15600.3|15598.3|15600.3|15598.3|15599.3|15597.3|9
1630627420000|2021-09-03 00:03:40|15600.4|15598.4|15599.6|15597.6|15600.5|15598.5|15599.6|15597.6|7
1630627430000|2021-09-03 00:03:50|15599.8|15597.8|15600|15598|15600.1|15598.1|15599.8|15597.8|6
1630627440000|2021-09-03 00:04:00|15600.1|15598.1|15600.5|15598.5|15601.4|15599.4|15600.1|15598.1|15
1630627450000|2021-09-03 00:04:10|15600.6|15598.6|15602|15600|15602|15600|15600.6|15598.6|15
1630627460000|2021-09-03 00:04:20|15601.9|15599.9|15604.1|15602.1|15604.3|15602.3|15601.9|15599.9|39
1630627470000|2021-09-03 00:04:30|15604.3|15602.3|15604.1|15602.1|15604.3|15602.3|15603.9|15601.9|7
1630627480000|2021-09-03 00:04:40|15604.4|15602.4|15604|15602|15604.6|15602.6|15604|15602|19
1630627490000|2021-09-03 00:04:50|15604.1|15602.1|15603.3|15601.3|15604.1|15602.1|15603.1|15601.1|13
1630627500000|2021-09-03 00:05:00|15603.4|15601.4|15604|15602|15604|15602|15603|15601|17
1630627510000|2021-09-03 00:05:10|15603.5|15601.5|15603|15601|15603.9|15601.9|15603|15601|19
1630627520000|2021-09-03 00:05:20|15602.9|15600.9|15601|15599|15602.9|15600.9|15601|15599|11
1630627530000|2021-09-03 00:05:30|15601.1|15599.1|15601|15599|15601.5|15599.5|15601|15599|3
1630627540000|2021-09-03 00:05:40|15600.9|15598.9|15601|15599|15601.4|15599.4|15600.8|15598.8|8
1630627550000|2021-09-03 00:05:50|15601.1|15599.1|15600.3|15598.3|15601.3|15599.3|15600.3|15598.3|9
1630627560000|2021-09-03 00:06:00|15600.4|15598.4|15599.8|15597.8|15600.8|15598.8|15599.6|15597.6|16
1630627570000|2021-09-03 00:06:10|15599.9|15597.9|15599.8|15597.8|15600|15598|15599.8|15597.8|1
1630627580000|2021-09-03 00:06:20|15599.9|15597.9|15599.8|15597.8|15600.1|15598.1|15599.8|15597.8|2
1630627590000|2021-09-03 00:06:30|15599.9|15597.9|15599.9|15597.9|15600.3|15598.3|15599.6|15597.6|6
1630627600000|2021-09-03 00:06:40|15599.8|15597.8|15600.4|15598.4|15600.5|15598.5|15599.6|15597.6|5
1630627610000|2021-09-03 00:06:50|15600.5|15598.5|15600.8|15598.8|15601.3|15599.3|15600.4|15598.4|5
1630627620000|2021-09-03 00:07:00|15600.9|15598.9|15600.3|15598.3|15600.9|15598.9|15599.9|15597.9|3
1630627630000|2021-09-03 00:07:10|15600.1|15598.1|15599.8|15597.8|15600.3|15598.3|15599.8|15597.8|1
1630627640000|2021-09-03 00:07:20|15599.9|15597.9|15600.3|15598.3|15600.5|15598.5|15599.8|15597.8|4
1630627650000|2021-09-03 00:07:30|15600.4|15598.4|15601.3|15599.3|15601.6|15599.6|15600.4|15598.4|12
1630627660000|2021-09-03 00:07:40|15601.4|15599.4|15602|15600|15602|15600|15601.4|15599.4|4
1630627670000|2021-09-03 00:07:50|15602.1|15600.1|15601.5|15599.5|15602.1|15600.1|15601.5|15599.5|13
1630627680000|2021-09-03 00:08:00|15601.6|15599.6|15602|15600|15602|15600|15601.6|15599.6|2
1630627690000|2021-09-03 00:08:10|15601.8|15599.8|15601.9|15599.9|15602|15600|15601.6|15599.6|3
1630627700000|2021-09-03 00:08:20|15601.8|15599.8|15601.4|15599.4|15601.8|15599.8|15601.3|15599.3|15
1630627710000|2021-09-03 00:08:30|15601.3|15599.3|15601.8|15599.8|15601.9|15599.9|15601.3|15599.3|2
1630627720000|2021-09-03 00:08:40|15601.9|15599.9|15601.3|15599.3|15602|15600|15601.3|15599.3|1
1630627730000|2021-09-03 00:08:50|15601.1|15599.1|15600.8|15598.8|15601.1|15599.1|15600.6|15598.6|5
1630627740000|2021-09-03 00:09:00|15600.6|15598.6|15601.8|15599.8|15601.8|15599.8|15600.5|15598.5|1
1630627750000|2021-09-03 00:09:10|15601.9|15599.9|15603.5|15601.5|15603.5|15601.5|15601.6|15599.6|18
1630627760000|2021-09-03 00:09:20|15603.6|15601.6|15604.3|15602.3|15604.6|15602.6|15603.6|15601.6|24
1630627770000|2021-09-03 00:09:30|15604.4|15602.4|15604.1|15602.1|15604.8|15602.8|15604|15602|9
1630627780000|2021-09-03 00:09:40|15604.3|15602.3|15605|15603|15605|15603|15604.1|15602.1|7
1630627790000|2021-09-03 00:09:50|15604.9|15602.9|15606.5|15604.5|15606.8|15604.8|15604.9|15602.9|69
1630627800000|2021-09-03 00:10:00|15606.6|15604.6|15608.8|15606.8|15609.8|15607.8|15606.6|15604.6|110
1630627810000|2021-09-03 00:10:10|15608.5|15606.5|15608.3|15606.3|15609|15607|15608.3|15606.3|21
1630627820000|2021-09-03 00:10:20|15608.1|15606.1|15607.1|15605.1|15608.3|15606.3|15607.1|15605.1|31
1630627830000|2021-09-03 00:10:30|15607|15605|15607.3|15605.3|15607.5|15605.5|15607|15605|12
1630627840000|2021-09-03 00:10:40|15607.4|15605.4|15608.3|15606.3|15608.6|15606.6|15607.4|15605.4|8
1630627850000|2021-09-03 00:10:50|15608.4|15606.4|15609.3|15607.3|15609.3|15607.3|15608.4|15606.4|5
1630627860000|2021-09-03 00:11:00|15609.4|15607.4|15611|15609|15611.3|15609.3|15609.4|15607.4|67
1630627870000|2021-09-03 00:11:10|15610.9|15608.9|15610.8|15608.8|15611.8|15609.8|15610.8|15608.8|18
1630627880000|2021-09-03 00:11:20|15610.6|15608.6|15610.3|15608.3|15610.6|15608.6|15609.8|15607.8|7
1630627890000|2021-09-03 00:11:30|15610.1|15608.1|15610.1|15608.1|15610.3|15608.3|15610|15608|6
1630627900000|2021-09-03 00:11:40|15610.3|15608.3|15610.5|15608.5|15610.6|15608.6|15610|15608|10
1630627910000|2021-09-03 00:11:50|15610.6|15608.6|15610.3|15608.3|15610.6|15608.6|15610.1|15608.1|4
1630627920000|2021-09-03 00:12:00|15610.4|15608.4|15612.8|15610.8|15613|15611|15610|15608|69
1630627930000|2021-09-03 00:12:10|15612.9|15610.9|15613.4|15611.4|15613.4|15611.4|15612.8|15610.8|19
1630627940000|2021-09-03 00:12:20|15613.5|15611.5|15611.9|15609.9|15613.9|15611.9|15611.8|15609.8|26
1630627950000|2021-09-03 00:12:30|15611.8|15609.8|15611.5|15609.5|15612|15610|15611|15609|16
1630627960000|2021-09-03 00:12:40|15611.4|15609.4|15611|15609|15611.6|15609.6|15611|15609|11
1630627970000|2021-09-03 00:12:50|15610.9|15608.9|15611|15609|15611.3|15609.3|15610.6|15608.6|15
1630627980000|2021-09-03 00:13:00|15610.9|15608.9|15610.6|15608.6|15610.9|15608.9|15610.3|15608.3|23
1630627990000|2021-09-03 00:13:10|15610.8|15608.8|15612|15610|15612.1|15610.1|15610.8|15608.8|15
1630628000000|2021-09-03 00:13:20|15612.1|15610.1|15611.5|15609.5|15612.4|15610.4|15611|15609|11
1630628010000|2021-09-03 00:13:30|15611.6|15609.6|15611.5|15609.5|15611.8|15609.8|15611.3|15609.3|7
1630628020000|2021-09-03 00:13:40|15611.4|15609.4|15611.8|15609.8|15611.8|15609.8|15611|15609|3
1630628030000|2021-09-03 00:13:50|15611.9|15609.9|15611.8|15609.8|15611.9|15609.9|15611.5|15609.5|4
1630628040000|2021-09-03 00:14:00|15611.9|15609.9|15612.3|15610.3|15612.5|15610.5|15611.6|15609.6|29
1630628050000|2021-09-03 00:14:10|15612.4|15610.4|15612.5|15610.5|15612.6|15610.6|15612.1|15610.1|22
1630628060000|2021-09-03 00:14:20|15612.6|15610.6|15612.6|15610.6|15613|15611|15612.5|15610.5|5
1630628070000|2021-09-03 00:14:30|15612.8|15610.8|15612.8|15610.8|15612.9|15610.9|15612.8|15610.8|0
1630628080000|2021-09-03 00:14:40|15612.9|15610.9|15613.1|15611.1|15613.4|15611.4|15612.8|15610.8|11
1630628090000|2021-09-03 00:14:50|15613.3|15611.3|15612.9|15610.9|15613.4|15611.4|15612.8|15610.8|12
1630628100000|2021-09-03 00:15:00|15612.8|15610.8|15612.6|15610.6|15614.3|15612.3|15612.3|15610.3|84
1630628110000|2021-09-03 00:15:10|15612.5|15610.5|15612.5|15610.5|15612.9|15610.9|15612.3|15610.3|17
1630628120000|2021-09-03 00:15:20|15612.6|15610.6|15612.5|15610.5|15612.9|15610.9|15612.3|15610.3|6
1630628130000|2021-09-03 00:15:30|15612.4|15610.4|15612.3|15610.3|15612.4|15610.4|15612.1|15610.1|0
1630628140000|2021-09-03 00:15:40|15612.1|15610.1|15612.8|15610.8|15612.8|15610.8|15612.1|15610.1|9
1630628150000|2021-09-03 00:15:50|15612.6|15610.6|15612.3|15610.3|15612.6|15610.6|15612.3|15610.3|7
1630628160000|2021-09-03 00:16:00|15612.4|15610.4|15612.5|15610.5|15612.6|15610.6|15612.1|15610.1|6
1630628170000|2021-09-03 00:16:10|15612.6|15610.6|15612.9|15610.9|15613|15611|15612.5|15610.5|6
1630628180000|2021-09-03 00:16:20|15612.8|15610.8|15612.8|15610.8|15613.1|15611.1|15612.8|15610.8|2
1630628190000|2021-09-03 00:16:30|15612.9|15610.9|15613.3|15611.3|15613.3|15611.3|15612.6|15610.6|10
1630628200000|2021-09-03 00:16:40|15613.1|15611.1|15613.3|15611.3|15613.9|15611.9|15613.1|15611.1|12
1630628210000|2021-09-03 00:16:50|15613.4|15611.4|15613.5|15611.5|15613.9|15611.9|15613.4|15611.4|6
1630628220000|2021-09-03 00:17:00|15613.6|15611.6|15613|15611|15613.8|15611.8|15612.6|15610.6|5
1630628230000|2021-09-03 00:17:10|15613.1|15611.1|15613.5|15611.5|15613.5|15611.5|15613|15611|1
1630628240000|2021-09-03 00:17:20|15613.8|15611.8|15612.8|15610.8|15613.8|15611.8|15612.8|15610.8|12
1630628250000|2021-09-03 00:17:30|15612.6|15610.6|15612|15610|15612.6|15610.6|15611.9|15609.9|20
1630628260000|2021-09-03 00:17:40|15612.1|15610.1|15612.3|15610.3|15612.3|15610.3|15612.1|15610.1|2
1630628270000|2021-09-03 00:17:50|15612.1|15610.1|15612.1|15610.1|15612.5|15610.5|15612.1|15610.1|4
1630628280000|2021-09-03 00:18:00|15612|15610|15612.5|15610.5|15612.6|15610.6|15612|15610|4
1630628290000|2021-09-03 00:18:10|15612.6|15610.6|15612.3|15610.3|15612.6|15610.6|15612.1|15610.1|3
1630628300000|2021-09-03 00:18:20|15612.4|15610.4|15612.3|15610.3|15612.5|15610.5|15612.1|15610.1|1
1630628310000|2021-09-03 00:18:30|15612.4|15610.4|15612.1|15610.1|15612.5|15610.5|15612|15610|1
1630628320000|2021-09-03 00:18:40|15612.3|15610.3|15612.1|15610.1|15612.3|15610.3|15612.1|15610.1|5
1630628330000|2021-09-03 00:18:50|15612.3|15610.3|15612.5|15610.5|15612.5|15610.5|15612.3|15610.3|2
1630628340000|2021-09-03 00:19:00|15612.6|15610.6|15611.5|15609.5|15612.6|15610.6|15611.5|15609.5|18
1630628350000|2021-09-03 00:19:10|15611.6|15609.6|15611.3|15609.3|15611.9|15609.9|15611.1|15609.1|4
1630628360000|2021-09-03 00:19:20|15611|15609|15610|15608|15611|15609|15610|15608|48
1630628370000|2021-09-03 00:19:30|15609.9|15607.9|15611|15609|15611.1|15609.1|15609.9|15607.9|11
1630628380000|2021-09-03 00:19:40|15610.9|15608.9|15611.3|15609.3|15611.4|15609.4|15610.8|15608.8|3
1630628390000|2021-09-03 00:19:50|15611.4|15609.4|15611.1|15609.1|15611.6|15609.6|15611.1|15609.1|4
1630628400000|2021-09-03 00:20:00|15611|15609|15610.5|15608.5|15611.3|15609.3|15610.5|15608.5|3
1630628410000|2021-09-03 00:20:10|15610.4|15608.4|15610.6|15608.6|15610.6|15608.6|15610.4|15608.4|5
1630628420000|2021-09-03 00:20:20|15610.8|15608.8|15610.5|15608.5|15610.9|15608.9|15610.3|15608.3|4
1630628430000|2021-09-03 00:20:30|15610.4|15608.4|15610.3|15608.3|15610.6|15608.6|15610.1|15608.1|9
1630628440000|2021-09-03 00:20:40|15610.4|15608.4|15610|15608|15610.4|15608.4|15609.9|15607.9|8
1630628450000|2021-09-03 00:20:50|15610.3|15608.3|15610.4|15608.4|15610.4|15608.4|15609.9|15607.9|4
1630628460000|2021-09-03 00:21:00|15610.3|15608.3|15610.3|15608.3|15610.5|15608.5|15609.9|15607.9|15
1630628470000|2021-09-03 00:21:10|15610.4|15608.4|15610.5|15608.5|15610.5|15608.5|15610.1|15608.1|0
1630628480000|2021-09-03 00:21:20|15610.6|15608.6|15610.5|15608.5|15610.6|15608.6|15610.1|15608.1|13
1630628490000|2021-09-03 00:21:30|15610.6|15608.6|15610|15608|15610.8|15608.8|15609.8|15607.8|5
1630628500000|2021-09-03 00:21:40|15610.1|15608.1|15610.1|15608.1|15610.1|15608.1|15610.1|15608.1|3
1630628510000|2021-09-03 00:21:50|15610|15608|15610|15608|15610.1|15608.1|15609.9|15607.9|3
1630628520000|2021-09-03 00:22:00|15610.1|15608.1|15610.8|15608.8|15610.8|15608.8|15610.1|15608.1|10
1630628530000|2021-09-03 00:22:10|15610.9|15608.9|15610.8|15608.8|15611.1|15609.1|15610.8|15608.8|3
1630628540000|2021-09-03 00:22:20|15610.6|15608.6|15611|15609|15611.4|15609.4|15610.6|15608.6|9
1630628550000|2021-09-03 00:22:30|15611.1|15609.1|15611.1|15609.1|15611.3|15609.3|15611|15609|3
1630628560000|2021-09-03 00:22:40|15611|15609|15611.1|15609.1|15611.3|15609.3|15610.9|15608.9|0
1630628570000|2021-09-03 00:22:50|15611|15609|15611.5|15609.5|15611.5|15609.5|15610.9|15608.9|5
1630628580000|2021-09-03 00:23:00|15611.6|15609.6|15611.9|15609.9|15611.9|15609.9|15611.6|15609.6|5
1630628590000|2021-09-03 00:23:10|15611.8|15609.8|15611.3|15609.3|15611.8|15609.8|15611.3|15609.3|4
1630628600000|2021-09-03 00:23:20|15611.1|15609.1|15610.9|15608.9|15611.3|15609.3|15610.9|15608.9|3
1630628610000|2021-09-03 00:23:30|15610.8|15608.8|15610.8|15608.8|15610.8|15608.8|15610.5|15608.5|3
1630628620000|2021-09-03 00:23:40|15610.9|15608.9|15610.5|15608.5|15610.9|15608.9|15610.3|15608.3|4
1630628630000|2021-09-03 00:23:50|15610.4|15608.4|15610.8|15608.8|15610.9|15608.9|15610.3|15608.3|2
1630628640000|2021-09-03 00:24:00|15610.6|15608.6|15610.8|15608.8|15611|15609|15610.6|15608.6|4
1630628650000|2021-09-03 00:24:10|15610.6|15608.6|15610.8|15608.8|15610.9|15608.9|15610.6|15608.6|0
1630628660000|2021-09-03 00:24:20|15610.9|15608.9|15610.8|15608.8|15610.9|15608.9|15610.4|15608.4|1
1630628670000|2021-09-03 00:24:30|15610.9|15608.9|15610.6|15608.6|15610.9|15608.9|15610.4|15608.4|2
1630628680000|2021-09-03 00:24:40|15610.8|15608.8|15610.5|15608.5|15611|15609|15610.5|15608.5|3
1630628690000|2021-09-03 00:24:50|15610.6|15608.6|15610.6|15608.6|15610.9|15608.9|15610.6|15608.6|4
1630628700000|2021-09-03 00:25:00|15610.5|15608.5|15611|15609|15611|15609|15610.5|15608.5|10
1630628710000|2021-09-03 00:25:10|15610.9|15608.9|15611.3|15609.3|15611.3|15609.3|15610.8|15608.8|5
1630628720000|2021-09-03 00:25:20|15611.4|15609.4|15611|15609|15611.6|15609.6|15610.9|15608.9|13
1630628730000|2021-09-03 00:25:30|15611.1|15609.1|15611.3|15609.3|15611.4|15609.4|15610.9|15608.9|4
1630628740000|2021-09-03 00:25:40|15611.4|15609.4|15611|15609|15611.6|15609.6|15611|15609|5
1630628750000|2021-09-03 00:25:50|15610.9|15608.9|15611|15609|15611.1|15609.1|15610.9|15608.9|10
1630628760000|2021-09-03 00:26:00|15610.8|15608.8|15610.3|15608.3|15610.8|15608.8|15610.3|15608.3|6
1630628770000|2021-09-03 00:26:10|15610.4|15608.4|15610.1|15608.1|15610.4|15608.4|15610.1|15608.1|1
1630628780000|2021-09-03 00:26:20|15610|15608|15610.3|15608.3|15610.3|15608.3|15609.6|15607.6|10
1630628790000|2021-09-03 00:26:30|15610.4|15608.4|15610.5|15608.5|15610.6|15608.6|15610.3|15608.3|2
1630628800000|2021-09-03 00:26:40|15610.6|15608.6|15610.3|15608.3|15610.8|15608.8|15610.3|15608.3|7
1630628810000|2021-09-03 00:26:50|15610.4|15608.4|15610.1|15608.1|15610.4|15608.4|15610.1|15608.1|1
1630628820000|2021-09-03 00:27:00|15610.3|15608.3|15610|15608|15610.5|15608.5|15609.9|15607.9|8
1630628830000|2021-09-03 00:27:10|15609.9|15607.9|15610.5|15608.5|15610.6|15608.6|15609.9|15607.9|7
1630628840000|2021-09-03 00:27:20|15610.4|15608.4|15610.3|15608.3|15610.5|15608.5|15610.3|15608.3|0
1630628850000|2021-09-03 00:27:30|15610.1|15608.1|15610.3|15608.3|15610.3|15608.3|15610|15608|1
1630628860000|2021-09-03 00:27:40|15610.4|15608.4|15610|15608|15610.4|15608.4|15610|15608|6
1630628870000|2021-09-03 00:27:50|15610.1|15608.1|15610.6|15608.6|15610.8|15608.8|15610.1|15608.1|3
1630628880000|2021-09-03 00:28:00|15610.8|15608.8|15610.4|15608.4|15610.8|15608.8|15610|15608|4
1630628890000|2021-09-03 00:28:10|15610.8|15608.8|15610.5|15608.5|15610.8|15608.8|15610.4|15608.4|1
1630628900000|2021-09-03 00:28:20|15610.4|15608.4|15610|15608|15610.5|15608.5|15609.9|15607.9|5
1630628910000|2021-09-03 00:28:30|15609.9|15607.9|15610.3|15608.3|15610.3|15608.3|15609.9|15607.9|3
1630628920000|2021-09-03 00:28:40|15610.4|15608.4|15610.4|15608.4|15610.4|15608.4|15610.4|15608.4|0
1630628930000|2021-09-03 00:28:50|15610.3|15608.3|15610.4|15608.4|15610.4|15608.4|15610.3|15608.3|0
1630628940000|2021-09-03 00:29:00|15610.3|15608.3|15610.5|15608.5|15610.8|15608.8|15610.3|15608.3|6
1630628950000|2021-09-03 00:29:10|15610.4|15608.4|15610.4|15608.4|15610.4|15608.4|15610.4|15608.4|0
1630628960000|2021-09-03 00:29:20|15610.8|15608.8|15610.8|15608.8|15610.9|15608.9|15610.6|15608.6|4
1630628970000|2021-09-03 00:29:30|15610.9|15608.9|15610.9|15608.9|15611.1|15609.1|15610.6|15608.6|5
1630628980000|2021-09-03 00:29:40|15611|15609|15611|15609|15611.3|15609.3|15610.9|15608.9|4
1630628990000|2021-09-03 00:29:50|15611.1|15609.1|15610.9|15608.9|15611.1|15609.1|15610.8|15608.8|1
1630629000000|2021-09-03 00:30:00|15611|15609|15611.3|15609.3|15611.3|15609.3|15610.8|15608.8|14
1630629010000|2021-09-03 00:30:10|15611.1|15609.1|15611.8|15609.8|15611.8|15609.8|15611|15609|21
1630629020000|2021-09-03 00:30:20|15611.6|15609.6|15611.1|15609.1|15611.8|15609.8|15611.1|15609.1|5
1630629030000|2021-09-03 00:30:30|15611.3|15609.3|15611.8|15609.8|15612.1|15610.1|15611.3|15609.3|7
1630629040000|2021-09-03 00:30:40|15611.6|15609.6|15611.5|15609.5|15611.8|15609.8|15611.4|15609.4|6
1630629050000|2021-09-03 00:30:50|15611.6|15609.6|15611.8|15609.8|15611.8|15609.8|15611.5|15609.5|3
1630629060000|2021-09-03 00:31:00|15611.6|15609.6|15611.3|15609.3|15611.6|15609.6|15611.3|15609.3|6
1630629070000|2021-09-03 00:31:10|15611.4|15609.4|15611.3|15609.3|15611.5|15609.5|15611.3|15609.3|0
1630629080000|2021-09-03 00:31:20|15611.1|15609.1|15611.9|15609.9|15612|15610|15611.1|15609.1|2
1630629090000|2021-09-03 00:31:30|15611.8|15609.8|15611.8|15609.8|15611.8|15609.8|15611.4|15609.4|3
1630629100000|2021-09-03 00:31:40|15611.6|15609.6|15611.5|15609.5|15611.8|15609.8|15611.4|15609.4|9
1630629110000|2021-09-03 00:31:50|15611.6|15609.6|15611.5|15609.5|15611.6|15609.6|15611.5|15609.5|0
1630629120000|2021-09-03 00:32:00|15611.6|15609.6|15612|15610|15612.1|15610.1|15611.6|15609.6|1
1630629130000|2021-09-03 00:32:10|15611.9|15609.9|15611.5|15609.5|15611.9|15609.9|15611.5|15609.5|3
1630629140000|2021-09-03 00:32:20|15611.6|15609.6|15611.4|15609.4|15611.8|15609.8|15611.3|15609.3|2
1630629150000|2021-09-03 00:32:30|15611.3|15609.3|15610.8|15608.8|15611.3|15609.3|15610.8|15608.8|4
1630629160000|2021-09-03 00:32:40|15610.9|15608.9|15610.8|15608.8|15610.9|15608.9|15610.6|15608.6|0
1630629170000|2021-09-03 00:32:50|15610.6|15608.6|15610.5|15608.5|15610.8|15608.8|15610.4|15608.4|7
1630629180000|2021-09-03 00:33:00|15610.4|15608.4|15611|15609|15611|15609|15610.3|15608.3|4
1630629190000|2021-09-03 00:33:10|15610.9|15608.9|15611.1|15609.1|15611.1|15609.1|15610.9|15608.9|1
1630629200000|2021-09-03 00:33:20|15611|15609|15610.5|15608.5|15611|15609|15610.5|15608.5|1
1630629210000|2021-09-03 00:33:30|15610.6|15608.6|15610.8|15608.8|15610.8|15608.8|15610.6|15608.6|0
1630629220000|2021-09-03 00:33:40|15610.9|15608.9|15610.8|15608.8|15611|15609|15610.8|15608.8|6
1630629230000|2021-09-03 00:33:50|15610.9|15608.9|15611.9|15609.9|15612|15610|15610.9|15608.9|30
1630629240000|2021-09-03 00:34:00|15612|15610|15610.9|15608.9|15612|15610|15610.8|15608.8|10
1630629250000|2021-09-03 00:34:10|15611.1|15609.1|15611.4|15609.4|15611.5|15609.5|15611|15609|5
1630629260000|2021-09-03 00:34:20|15611.3|15609.3|15612.1|15610.1|15612.1|15610.1|15611.3|15609.3|5
1630629270000|2021-09-03 00:34:30|15612|15610|15612.3|15610.3|15612.4|15610.4|15612|15610|6
1630629280000|2021-09-03 00:34:40|15612.4|15610.4|15612.9|15610.9|15613.4|15611.4|15612.3|15610.3|17
1630629290000|2021-09-03 00:34:50|15612.8|15610.8|15612.9|15610.9|15612.9|15610.9|15612.6|15610.6|3
1630629300000|2021-09-03 00:35:00|15612.8|15610.8|15613.1|15611.1|15613.1|15611.1|15612.8|15610.8|7
1630629310000|2021-09-03 00:35:10|15613|15611|15613.3|15611.3|15613.4|15611.4|15613|15611|8
1630629320000|2021-09-03 00:35:20|15613.1|15611.1|15613.1|15611.1|15613.1|15611.1|15612.4|15610.4|38
1630629330000|2021-09-03 00:35:30|15613.3|15611.3|15612.8|15610.8|15613.3|15611.3|15612.5|15610.5|14
1630629340000|2021-09-03 00:35:40|15612.9|15610.9|15612.3|15610.3|15612.9|15610.9|15612.3|15610.3|3
1630629350000|2021-09-03 00:35:50|15612|15610|15612.3|15610.3|15612.4|15610.4|15611.9|15609.9|12
1630629360000|2021-09-03 00:36:00|15612.1|15610.1|15611.9|15609.9|15612.6|15610.6|15611.9|15609.9|5
1630629370000|2021-09-03 00:36:10|15612|15610|15612.3|15610.3|15612.3|15610.3|15611.9|15609.9|6
1630629380000|2021-09-03 00:36:20|15612.1|15610.1|15612.3|15610.3|15612.3|15610.3|15612|15610|1
1630629390000|2021-09-03 00:36:30|15612.4|15610.4|15612.6|15610.6|15612.9|15610.9|15612.4|15610.4|3
1630629400000|2021-09-03 00:36:40|15612.8|15610.8|15612.9|15610.9|15613.1|15611.1|15612.8|15610.8|2
1630629410000|2021-09-03 00:36:50|15613|15611|15613|15611|15613|15611|15612.8|15610.8|0
1630629420000|2021-09-03 00:37:00|15612.9|15610.9|15613.9|15611.9|15613.9|15611.9|15612.8|15610.8|40
1630629430000|2021-09-03 00:37:10|15614.3|15612.3|15614.4|15612.4|15614.9|15612.9|15614.3|15612.3|29
1630629440000|2021-09-03 00:37:20|15614.5|15612.5|15615.8|15613.8|15616.1|15614.1|15614.4|15612.4|103
1630629450000|2021-09-03 00:37:30|15615.9|15613.9|15616.4|15614.4|15616.6|15614.6|15615.8|15613.8|50
1630629460000|2021-09-03 00:37:40|15616.5|15614.5|15616.5|15614.5|15616.8|15614.8|15616.1|15614.1|19
1630629470000|2021-09-03 00:37:50|15616.6|15614.6|15616.5|15614.5|15617|15615|15616.4|15614.4|22
1630629480000|2021-09-03 00:38:00|15616.6|15614.6|15616.6|15614.6|15616.9|15614.9|15616.5|15614.5|5
1630629490000|2021-09-03 00:38:10|15616.8|15614.8|15617.3|15615.3|15618|15616|15616.8|15614.8|55
1630629500000|2021-09-03 00:38:20|15617.8|15615.8|15617.8|15615.8|15617.9|15615.9|15617.6|15615.6|19
1630629510000|2021-09-03 00:38:30|15618|15616|15618.3|15616.3|15618.3|15616.3|15617.8|15615.8|7
1630629520000|2021-09-03 00:38:40|15618.4|15616.4|15618.1|15616.1|15618.4|15616.4|15618|15616|23
1630629530000|2021-09-03 00:38:50|15618.3|15616.3|15618.5|15616.5|15618.6|15616.6|15618.1|15616.1|5
1630629540000|2021-09-03 00:39:00|15618.6|15616.6|15618.3|15616.3|15618.6|15616.6|15617.9|15615.9|6
1630629550000|2021-09-03 00:39:10|15618.1|15616.1|15617.6|15615.6|15618.4|15616.4|15617.6|15615.6|6
1630629560000|2021-09-03 00:39:20|15617.8|15615.8|15617.8|15615.8|15617.9|15615.9|15617.8|15615.8|16
1630629570000|2021-09-03 00:39:30|15617.6|15615.6|15617.5|15615.5|15617.6|15615.6|15617.4|15615.4|11
1630629580000|2021-09-03 00:39:40|15617.6|15615.6|15617.8|15615.8|15617.9|15615.9|15617.5|15615.5|5
1630629590000|2021-09-03 00:39:50|15617.6|15615.6|15618.1|15616.1|15618.1|15616.1|15617.5|15615.5|9
1630629600000|2021-09-03 00:40:00|15618.3|15616.3|15618|15616|15618.4|15616.4|15617.9|15615.9|9
1630629610000|2021-09-03 00:40:10|15617.9|15615.9|15617.3|15615.3|15618|15616|15617.3|15615.3|6
1630629620000|2021-09-03 00:40:20|15617.4|15615.4|15617|15615|15617.4|15615.4|15617|15615|12
1630629630000|2021-09-03 00:40:30|15617.3|15615.3|15617.8|15615.8|15617.8|15615.8|15617|15615|11
1630629640000|2021-09-03 00:40:40|15617.6|15615.6|15617.4|15615.4|15617.6|15615.6|15617.4|15615.4|1
1630629650000|2021-09-03 00:40:50|15617.5|15615.5|15617.5|15615.5|15617.8|15615.8|15617.5|15615.5|4
1630629660000|2021-09-03 00:41:00|15617.6|15615.6|15618.1|15616.1|15618.1|15616.1|15617.4|15615.4|10
1630629670000|2021-09-03 00:41:10|15618.5|15616.5|15618.8|15616.8|15618.9|15616.9|15618.1|15616.1|47
1630629680000|2021-09-03 00:41:20|15618.6|15616.6|15618.3|15616.3|15618.8|15616.8|15618.3|15616.3|2
1630629690000|2021-09-03 00:41:30|15618.1|15616.1|15618.8|15616.8|15618.8|15616.8|15618|15616|9
1630629700000|2021-09-03 00:41:40|15618.6|15616.6|15618.6|15616.6|15618.8|15616.8|15618.5|15616.5|1
1630629710000|2021-09-03 00:41:50|15618.8|15616.8|15618.8|15616.8|15618.9|15616.9|15618.6|15616.6|19
1630629720000|2021-09-03 00:42:00|15618.9|15616.9|15618.8|15616.8|15619.4|15617.4|15618.8|15616.8|13
1630629730000|2021-09-03 00:42:10|15618.6|15616.6|15618.5|15616.5|15618.6|15616.6|15618.4|15616.4|12
1630629740000|2021-09-03 00:42:20|15618.4|15616.4|15617.5|15615.5|15618.4|15616.4|15617.5|15615.5|11
1630629750000|2021-09-03 00:42:30|15617.4|15615.4|15616.9|15614.9|15617.6|15615.6|15616.9|15614.9|9
1630629760000|2021-09-03 00:42:40|15616.8|15614.8|15616.9|15614.9|15616.9|15614.9|15616.6|15614.6|11
1630629770000|2021-09-03 00:42:50|15617|15615|15616.5|15614.5|15617.3|15615.3|15616.1|15614.1|31
1630629780000|2021-09-03 00:43:00|15616.6|15614.6|15616.8|15614.8|15616.8|15614.8|15616.3|15614.3|8
1630629790000|2021-09-03 00:43:10|15616.5|15614.5|15616.5|15614.5|15616.5|15614.5|15616.4|15614.4|8
1630629800000|2021-09-03 00:43:20|15616.6|15614.6|15616.8|15614.8|15616.8|15614.8|15616.6|15614.6|0
1630629810000|2021-09-03 00:43:30|15616.6|15614.6|15616.3|15614.3|15616.8|15614.8|15616.1|15614.1|8
1630629820000|2021-09-03 00:43:40|15616.4|15614.4|15616.5|15614.5|15616.8|15614.8|15616.4|15614.4|1
1630629830000|2021-09-03 00:43:50|15616.4|15614.4|15616.1|15614.1|15616.4|15614.4|15616.1|15614.1|1
1630629840000|2021-09-03 00:44:00|15616|15614|15616|15614|15616|15614|15616|15614|3
1630629850000|2021-09-03 00:44:10|15615.9|15613.9|15615.6|15613.6|15615.9|15613.9|15615.5|15613.5|10
1630629860000|2021-09-03 00:44:20|15615.5|15613.5|15616.3|15614.3|15616.3|15614.3|15615.5|15613.5|3
1630629870000|2021-09-03 00:44:30|15616.1|15614.1|15616.3|15614.3|15616.3|15614.3|15616|15614|1
1630629880000|2021-09-03 00:44:40|15616.1|15614.1|15616.1|15614.1|15616.3|15614.3|15616|15614|0
1630629890000|2021-09-03 00:44:50|15616|15614|15616.3|15614.3|15616.8|15614.8|15616|15614|5
1630629900000|2021-09-03 00:45:00|15616.4|15614.4|15615.8|15613.8|15616.4|15614.4|15615.4|15613.4|19
1630629910000|2021-09-03 00:45:10|15615.6|15613.6|15615.5|15613.5|15615.8|15613.8|15615.3|15613.3|1
1630629920000|2021-09-03 00:45:20|15615.6|15613.6|15615.3|15613.3|15615.8|15613.8|15614.9|15612.9|23
1630629930000|2021-09-03 00:45:30|15615.4|15613.4|15616.1|15614.1|15616.5|15614.5|15615.4|15613.4|7
1630629940000|2021-09-03 00:45:40|15616.3|15614.3|15616|15614|15616.3|15614.3|15616|15614|0
1630629950000|2021-09-03 00:45:50|15616.1|15614.1|15616.4|15614.4|15616.4|15614.4|15616.1|15614.1|2
1630629960000|2021-09-03 00:46:00|15616.5|15614.5|15616.6|15614.6|15616.8|15614.8|15616.5|15614.5|10
1630629970000|2021-09-03 00:46:10|15616.8|15614.8|15617.3|15615.3|15617.3|15615.3|15616.8|15614.8|6
1630629980000|2021-09-03 00:46:20|15617.4|15615.4|15617.3|15615.3|15617.4|15615.4|15617.1|15615.1|4
1630629990000|2021-09-03 00:46:30|15617.4|15615.4|15617.5|15615.5|15617.5|15615.5|15617.4|15615.4|2
1630630000000|2021-09-03 00:46:40|15617.4|15615.4|15617.3|15615.3|15617.5|15615.5|15617.3|15615.3|5
1630630010000|2021-09-03 00:46:50|15617.4|15615.4|15617.3|15615.3|15617.8|15615.8|15617.1|15615.1|7
1630630020000|2021-09-03 00:47:00|15617.1|15615.1|15617.3|15615.3|15617.4|15615.4|15616.9|15614.9|7
1630630030000|2021-09-03 00:47:10|15617.4|15615.4|15617.8|15615.8|15617.8|15615.8|15617.4|15615.4|2
1630630040000|2021-09-03 00:47:20|15617.6|15615.6|15617.5|15615.5|15617.8|15615.8|15617.5|15615.5|3
1630630050000|2021-09-03 00:47:30|15617.6|15615.6|15617.3|15615.3|15617.8|15615.8|15617|15615|13
1630630060000|2021-09-03 00:47:40|15617.4|15615.4|15617.3|15615.3|15617.4|15615.4|15617.3|15615.3|1
1630630070000|2021-09-03 00:47:50|15617.1|15615.1|15616.8|15614.8|15617.1|15615.1|15616.6|15614.6|8
1630630080000|2021-09-03 00:48:00|15616.9|15614.9|15616.3|15614.3|15616.9|15614.9|15616.3|15614.3|12
1630630090000|2021-09-03 00:48:10|15616.4|15614.4|15616.9|15614.9|15617|15615|15616.3|15614.3|9
1630630100000|2021-09-03 00:48:20|15616.8|15614.8|15616.8|15614.8|15616.9|15614.9|15616.8|15614.8|3
1630630110000|2021-09-03 00:48:30|15616.6|15614.6|15616.5|15614.5|15616.8|15614.8|15616.5|15614.5|1
1630630120000|2021-09-03 00:48:40|15616.4|15614.4|15616.5|15614.5|15616.6|15614.6|15616.4|15614.4|7
1630630130000|2021-09-03 00:48:50|15616.6|15614.6|15616.6|15614.6|15616.6|15614.6|15616.5|15614.5|0
1630630140000|2021-09-03 00:49:00|15616.5|15614.5|15616.3|15614.3|15616.5|15614.5|15616.3|15614.3|14
1630630150000|2021-09-03 00:49:10|15616.4|15614.4|15616|15614|15616.4|15614.4|15616|15614|2
1630630160000|2021-09-03 00:49:20|15615.9|15613.9|15616.3|15614.3|15616.3|15614.3|15615.9|15613.9|8
1630630170000|2021-09-03 00:49:30|15616.1|15614.1|15616.4|15614.4|15616.4|15614.4|15616.1|15614.1|5
1630630180000|2021-09-03 00:49:40|15616.8|15614.8|15616.5|15614.5|15616.9|15614.9|15616.4|15614.4|18
1630630190000|2021-09-03 00:49:50|15616.6|15614.6|15617|15615|15617|15615|15616.6|15614.6|1
1630630200000|2021-09-03 00:50:00|15617.1|15615.1|15617.4|15615.4|15617.4|15615.4|15617|15615|4
1630630210000|2021-09-03 00:50:10|15617.5|15615.5|15617|15615|15617.6|15615.6|15616.9|15614.9|22
1630630220000|2021-09-03 00:50:20|15616.9|15614.9|15616.1|15614.1|15617|15615|15616.1|15614.1|13
1630630230000|2021-09-03 00:50:30|15616.3|15614.3|15616|15614|15616.4|15614.4|15616|15614|11
1630630240000|2021-09-03 00:50:40|15616.1|15614.1|15616|15614|15616.1|15614.1|15616|15614|3
1630630250000|2021-09-03 00:50:50|15615.9|15613.9|15615.5|15613.5|15615.9|15613.9|15615.5|15613.5|16
1630630260000|2021-09-03 00:51:00|15615.3|15613.3|15615.3|15613.3|15615.4|15613.4|15615.3|15613.3|6
1630630270000|2021-09-03 00:51:10|15615.4|15613.4|15615.3|15613.3|15615.4|15613.4|15615.3|15613.3|2
1630630290000|2021-09-03 00:51:30|15615.4|15613.4|15615.3|15613.3|15615.4|15613.4|15615.1|15613.1|8
1630630300000|2021-09-03 00:51:40|15615.1|15613.1|15615.4|15613.4|15615.4|15613.4|15615.1|15613.1|2
1630630310000|2021-09-03 00:51:50|15615.8|15613.8|15616|15614|15616.1|15614.1|15615.8|15613.8|5
1630630320000|2021-09-03 00:52:00|15616.1|15614.1|15616.5|15614.5|15616.5|15614.5|15615.9|15613.9|6
1630630330000|2021-09-03 00:52:10|15616.4|15614.4|15616|15614|15616.4|15614.4|15615.9|15613.9|6
1630630340000|2021-09-03 00:52:20|15615.9|15613.9|15615.6|15613.6|15615.9|15613.9|15615.6|15613.6|4
1630630350000|2021-09-03 00:52:30|15615.8|15613.8|15615.5|15613.5|15615.8|15613.8|15615.4|15613.4|7
1630630360000|2021-09-03 00:52:40|15615.8|15613.8|15616.1|15614.1|15616.1|15614.1|15615.5|15613.5|4
1630630370000|2021-09-03 00:52:50|15616|15614|15615.8|15613.8|15616|15614|15615.8|15613.8|1
1630630380000|2021-09-03 00:53:00|15615.6|15613.6|15615.3|15613.3|15615.8|15613.8|15615.1|15613.1|5
1630630390000|2021-09-03 00:53:10|15615.4|15613.4|15615.3|15613.3|15615.4|15613.4|15615.3|15613.3|1
1630630400000|2021-09-03 00:53:20|15615.4|15613.4|15614.9|15612.9|15615.4|15613.4|15614.9|15612.9|4
1630630410000|2021-09-03 00:53:30|15614.8|15612.8|15614.8|15612.8|15614.8|15612.8|15614.8|15612.8|6
1630630420000|2021-09-03 00:53:40|15614.9|15612.9|15615|15613|15615.3|15613.3|15614.9|15612.9|3
1630630430000|2021-09-03 00:53:50|15615.1|15613.1|15615|15613|15615.3|15613.3|15615|15613|0
1630630440000|2021-09-03 00:54:00|15615.1|15613.1|15615|15613|15615.3|15613.3|15614.9|15612.9|5
1630630450000|2021-09-03 00:54:10|15614.9|15612.9|15615|15613|15615|15613|15614.9|15612.9|0
1630630460000|2021-09-03 00:54:20|15614.9|15612.9|15614.6|15612.6|15615|15613|15614.5|15612.5|13
1630630470000|2021-09-03 00:54:30|15614.8|15612.8|15615|15613|15615.1|15613.1|15614.6|15612.6|2
1630630480000|2021-09-03 00:54:40|15614.9|15612.9|15615|15613|15615.4|15613.4|15614.9|15612.9|13
1630630490000|2021-09-03 00:54:50|15615.1|15613.1|15615.1|15613.1|15615.3|15613.3|15615|15613|2
1630630500000|2021-09-03 00:55:00|15615.3|15613.3|15616|15614|15616|15614|15615.1|15613.1|6
1630630510000|2021-09-03 00:55:10|15615.9|15613.9|15615.8|15613.8|15615.9|15613.9|15615.5|15613.5|2
1630630520000|2021-09-03 00:55:20|15615.6|15613.6|15615.5|15613.5|15615.6|15613.6|15615.1|15613.1|5
1630630530000|2021-09-03 00:55:30|||||||||1
1630630540000|2021-09-03 00:55:40|15615.4|15613.4|15615.3|15613.3|15615.4|15613.4|15615.3|15613.3|0
1630630550000|2021-09-03 00:55:50|15615.4|15613.4|15614.9|15612.9|15615.5|15613.5|15614.9|15612.9|5
1630630560000|2021-09-03 00:56:00|15614.6|15612.6|15614.8|15612.8|15614.9|15612.9|15614.6|15612.6|4
1630630570000|2021-09-03 00:56:10|15614.6|15612.6|15614.8|15612.8|15614.9|15612.9|15614.5|15612.5|9
1630630580000|2021-09-03 00:56:20|15614.9|15612.9|15615.5|15613.5|15615.5|15613.5|15614.9|15612.9|11
1630630590000|2021-09-03 00:56:30|15615.4|15613.4|15615|15613|15615.6|15613.6|15615|15613|1
1630630600000|2021-09-03 00:56:40|15615.1|15613.1|15615|15613|15615.1|15613.1|15615|15613|0
1630630610000|2021-09-03 00:56:50|15615.1|15613.1|15614.8|15612.8|15615.1|15613.1|15614.5|15612.5|6
1630630620000|2021-09-03 00:57:00|15614.6|15612.6|15613.9|15611.9|15614.8|15612.8|15613.6|15611.6|18
1630630630000|2021-09-03 00:57:10|15614.3|15612.3|15614.5|15612.5|15614.6|15612.6|15614.3|15612.3|8
1630630640000|2021-09-03 00:57:20|15614.6|15612.6|15614.4|15612.4|15614.6|15612.6|15614|15612|14
1630630650000|2021-09-03 00:57:30|15614.1|15612.1|15614.5|15612.5|15614.8|15612.8|15614.1|15612.1|22
1630630660000|2021-09-03 00:57:40|15614.4|15612.4|15614.8|15612.8|15614.8|15612.8|15614.4|15612.4|6
1630630670000|2021-09-03 00:57:50|15614.9|15612.9|15614.8|15612.8|15614.9|15612.9|15614.6|15612.6|2
1630630680000|2021-09-03 00:58:00|15614.9|15612.9|15614.5|15612.5|15614.9|15612.9|15614.4|15612.4|7
1630630690000|2021-09-03 00:58:10|15614.4|15612.4|15614.5|15612.5|15614.6|15612.6|15614.4|15612.4|1
1630630700000|2021-09-03 00:58:20|15614.4|15612.4|15614.5|15612.5|15614.6|15612.6|15614.4|15612.4|8
1630630710000|2021-09-03 00:58:30|15614.6|15612.6|15614.6|15612.6|15614.6|15612.6|15614.5|15612.5|0
1630630720000|2021-09-03 00:58:40|15614.5|15612.5|15614.5|15612.5|15614.6|15612.6|15614.5|15612.5|2
1630630730000|2021-09-03 00:58:50|15614.4|15612.4|15614.3|15612.3|15614.5|15612.5|15614.3|15612.3|9
1630630740000|2021-09-03 00:59:00|15614.4|15612.4|15614.3|15612.3|15614.6|15612.6|15614.3|15612.3|7
1630630750000|2021-09-03 00:59:10|15614.4|15612.4|15614.3|15612.3|15614.5|15612.5|15614.3|15612.3|2
1630630760000|2021-09-03 00:59:20|15614.1|15612.1|15614.3|15612.3|15614.3|15612.3|15614|15612|3
1630630770000|2021-09-03 00:59:30|15614.1|15612.1|15613.5|15611.5|15614.1|15612.1|15613.4|15611.4|13
1630630780000|2021-09-03 00:59:40|15613.6|15611.6|15613.5|15611.5|15613.6|15611.6|15613.5|15611.5|2
1630630790000|2021-09-03 00:59:50|15613.4|15611.4|15614|15612|15614.1|15612.1|15613.4|15611.4|5
1630630800000|2021-09-03 01:00:00|15614.1|15612.1|15614|15612|15614.3|15612.3|15613.9|15611.9|15
1630630810000|2021-09-03 01:00:10|15614.1|15612.1|15614.3|15612.3|15614.4|15612.4|15614|15612|5
1630630820000|2021-09-03 01:00:20|15614.1|15612.1|15614.4|15612.4|15614.8|15612.8|15614|15612|10
1630630830000|2021-09-03 01:00:30|15614.5|15612.5|15614|15612|15614.5|15612.5|15613.8|15611.8|4
1630630840000|2021-09-03 01:00:40|15614.1|15612.1|15614|15612|15614.3|15612.3|15614|15612|0
1630630850000|2021-09-03 01:00:50|15614.1|15612.1|15614.3|15612.3|15614.3|15612.3|15613.6|15611.6|4
1630630860000|2021-09-03 01:01:00|15614.4|15612.4|15613.5|15611.5|15614.4|15612.4|15613.3|15611.3|14
1630630870000|2021-09-03 01:01:10|15613.4|15611.4|15613.8|15611.8|15614|15612|15613.4|15611.4|3
1630630880000|2021-09-03 01:01:20|15613.6|15611.6|15613.5|15611.5|15613.8|15611.8|15613.4|15611.4|4
1630630890000|2021-09-03 01:01:30|15613.4|15611.4|15613.3|15611.3|15613.5|15611.5|15613.3|15611.3|3
1630630900000|2021-09-03 01:01:40|15613.1|15611.1|15613.3|15611.3|15613.3|15611.3|15612.9|15610.9|7
1630630910000|2021-09-03 01:01:50|15613.1|15611.1|15613|15611|15613.1|15611.1|15612.9|15610.9|5
1630630920000|2021-09-03 01:02:00|15612.9|15610.9|15613.8|15611.8|15613.8|15611.8|15612.8|15610.8|10
1630630930000|2021-09-03 01:02:10|15613.9|15611.9|15614|15612|15614.1|15612.1|15613.8|15611.8|0
1630630940000|2021-09-03 01:02:20|15613.9|15611.9|15614|15612|15614.1|15612.1|15613.8|15611.8|0
1630630950000|2021-09-03 01:02:30|15613.9|15611.9|15613.8|15611.8|15613.9|15611.9|15613.8|15611.8|6
1630630960000|2021-09-03 01:02:40|15613.9|15611.9|15614|15612|15614.3|15612.3|15613.9|15611.9|2
1630630970000|2021-09-03 01:02:50|15614.5|15612.5|15614.9|15612.9|15614.9|15612.9|15614.5|15612.5|31
1630630980000|2021-09-03 01:03:00|15614.8|15612.8|15614.8|15612.8|15614.8|15612.8|15614.3|15612.3|3
1630630990000|2021-09-03 01:03:10|15614.9|15612.9|15614.8|15612.8|15614.9|15612.9|15614.6|15612.6|5
1630631000000|2021-09-03 01:03:20|15614.9|15612.9|15614.8|15612.8|15614.9|15612.9|15614.8|15612.8|2
1630631010000|2021-09-03 01:03:30|15614.9|15612.9|15614.3|15612.3|15614.9|15612.9|15614.3|15612.3|4
1630631020000|2021-09-03 01:03:40|15614.1|15612.1|15613.9|15611.9|15614.3|15612.3|15613.9|15611.9|4
1630631030000|2021-09-03 01:03:50|15614|15612|15614.5|15612.5|15614.5|15612.5|15614|15612|3
1630631040000|2021-09-03 01:04:00|15614.4|15612.4|15614|15612|15614.5|15612.5|15614|15612|2
1630631050000|2021-09-03 01:04:10|15613.9|15611.9|15613.6|15611.6|15614|15612|15613.6|15611.6|4
1630631060000|2021-09-03 01:04:20|15613.5|15611.5|15613.3|15611.3|15613.5|15611.5|15613|15611|8
1630631070000|2021-09-03 01:04:30|15613.1|15611.1|15613.5|15611.5|15613.5|15611.5|15612.9|15610.9|2
1630631080000|2021-09-03 01:04:40|15613.4|15611.4|15613.5|15611.5|15613.5|15611.5|15613.3|15611.3|0
1630631090000|2021-09-03 01:04:50|15613.4|15611.4|15613.1|15611.1|15613.4|15611.4|15612.9|15610.9|3
1630631100000|2021-09-03 01:05:00|15613.5|15611.5|15612.5|15610.5|15613.6|15611.6|15612.5|15610.5|32
1630631110000|2021-09-03 01:05:10|15612.4|15610.4|15612.5|15610.5|15612.9|15610.9|15612.4|15610.4|4
1630631120000|2021-09-03 01:05:20|15612.4|15610.4|15612.4|15610.4|15612.8|15610.8|15612.1|15610.1|17
1630631130000|2021-09-03 01:05:30|15612.3|15610.3|15612.6|15610.6|15612.6|15610.6|15612.3|15610.3|6
1630631140000|2021-09-03 01:05:40|15612.5|15610.5|15613|15611|15613|15611|15612.5|15610.5|5
1630631150000|2021-09-03 01:05:50|15612.9|15610.9|15612.5|15610.5|15613|15611|15612.5|15610.5|1
1630631160000|2021-09-03 01:06:00|15612.4|15610.4|15612.8|15610.8|15612.8|15610.8|15612.4|15610.4|3
1630631170000|2021-09-03 01:06:10|15612.6|15610.6|15612.5|15610.5|15612.8|15610.8|15612.4|15610.4|3
1630631180000|2021-09-03 01:06:20|15612.6|15610.6|15612.8|15610.8|15613|15611|15612.5|15610.5|0
1630631190000|2021-09-03 01:06:30|15612.9|15610.9|15613.3|15611.3|15613.3|15611.3|15612.6|15610.6|3
1630631200000|2021-09-03 01:06:40|15613.1|15611.1|15613.3|15611.3|15613.4|15611.4|15613.1|15611.1|0
1630631210000|2021-09-03 01:06:50|15613.4|15611.4|15613.3|15611.3|15613.5|15611.5|15613.1|15611.1|1
1630631220000|2021-09-03 01:07:00|15613.1|15611.1|15613|15611|15613.1|15611.1|15612.9|15610.9|2
1630631230000|2021-09-03 01:07:10|15613.1|15611.1|15612.8|15610.8|15613.1|15611.1|15612.8|15610.8|0
1630631240000|2021-09-03 01:07:20|15612.6|15610.6|15612.8|15610.8|15612.8|15610.8|15612.4|15610.4|5
1630631250000|2021-09-03 01:07:30|15612.9|15610.9|15612.6|15610.6|15613.1|15611.1|15612.6|15610.6|0
1630631260000|2021-09-03 01:07:40|15612.5|15610.5|15612.8|15610.8|15612.8|15610.8|15612.4|15610.4|4
1630631270000|2021-09-03 01:07:50|15612.9|15610.9|15613|15611|15613.1|15611.1|15612.9|15610.9|1
1630631280000|2021-09-03 01:08:00|15612.9|15610.9|15612.6|15610.6|15613.1|15611.1|15612.6|15610.6|6
1630631290000|2021-09-03 01:08:10|15612.8|15610.8|15612.6|15610.6|15612.9|15610.9|15612.6|15610.6|1
1630631300000|2021-09-03 01:08:20|15612.8|15610.8|15612.8|15610.8|15612.8|15610.8|15612.6|15610.6|0
1630631310000|2021-09-03 01:08:30|15612.6|15610.6|15612.8|15610.8|15612.8|15610.8|15612.6|15610.6|0
1630631320000|2021-09-03 01:08:40|15612.6|15610.6|15613.5|15611.5|15613.5|15611.5|15612.6|15610.6|5
1630631330000|2021-09-03 01:08:50|15613.4|15611.4|15613|15611|15613.5|15611.5|15612.9|15610.9|2
1630631340000|2021-09-03 01:09:00|15612.9|15610.9|15612.5|15610.5|15612.9|15610.9|15612.5|15610.5|3
1630631350000|2021-09-03 01:09:10|15612.6|15610.6|15612.8|15610.8|15612.9|15610.9|15612.6|15610.6|2
1630631360000|2021-09-03 01:09:20|15612.9|15610.9|15613|15611|15613.3|15611.3|15612.8|15610.8|1
1630631370000|2021-09-03 01:09:30|15612.9|15610.9|15612.8|15610.8|15612.9|15610.9|15612.8|15610.8|0
1630631380000|2021-09-03 01:09:40|15612.9|15610.9|15612.5|15610.5|15612.9|15610.9|15612.5|15610.5|3
1630631390000|2021-09-03 01:09:50|15612.4|15610.4|15612.5|15610.5|15612.5|15610.5|15612.4|15610.4|0
1630631400000|2021-09-03 01:10:00|15612.4|15610.4|15612.3|15610.3|15612.9|15610.9|15612.3|15610.3|15
1630631410000|2021-09-03 01:10:10|15612.4|15610.4|15613.3|15611.3|15613.3|15611.3|15612.4|15610.4|4
1630631420000|2021-09-03 01:10:20|15613.1|15611.1|15612.8|15610.8|15613.1|15611.1|15612.8|15610.8|6
1630631430000|2021-09-03 01:10:30|15612.6|15610.6|15612.9|15610.9|15612.9|15610.9|15612.6|15610.6|1
1630631440000|2021-09-03 01:10:40|15612.8|15610.8|15612.8|15610.8|15612.8|15610.8|15612.6|15610.6|2
1630631450000|2021-09-03 01:10:50|15612.6|15610.6|15612.3|15610.3|15612.6|15610.6|15612.1|15610.1|21
1630631460000|2021-09-03 01:11:00|15612.1|15610.1|15612.5|15610.5|15612.5|15610.5|15612.1|15610.1|4
1630631470000|2021-09-03 01:11:10|15612.4|15610.4|15612.4|15610.4|15612.5|15610.5|15612.3|15610.3|4
1630631480000|2021-09-03 01:11:20|15612.5|15610.5|15612.3|15610.3|15612.5|15610.5|15612.3|15610.3|10
1630631490000|2021-09-03 01:11:30|15612.4|15610.4|15612.3|15610.3|15612.4|15610.4|15612|15610|2
1630631500000|2021-09-03 01:11:40|15612.1|15610.1|15612.3|15610.3|15612.4|15610.4|15612|15610|5
1630631510000|2021-09-03 01:11:50|15612.4|15610.4|15612.5|15610.5|15612.8|15610.8|15612.4|15610.4|4
1630631520000|2021-09-03 01:12:00|15612.4|15610.4|15612.5|15610.5|15612.8|15610.8|15612.1|15610.1|4
1630631530000|2021-09-03 01:12:10|15612.4|15610.4|15613|15611|15613|15611|15612.4|15610.4|4
1630631540000|2021-09-03 01:12:20|15613.1|15611.1|15613.3|15611.3|15613.4|15611.4|15613.1|15611.1|6
1630631550000|2021-09-03 01:12:30|15613.4|15611.4|15613.6|15611.6|15613.6|15611.6|15613.3|15611.3|6
1630631560000|2021-09-03 01:12:40|15613.8|15611.8|15614.3|15612.3|15614.3|15612.3|15613.5|15611.5|4
1630631570000|2021-09-03 01:12:50|15614.1|15612.1|15614|15612|15614.1|15612.1|15613.8|15611.8|3
1630631580000|2021-09-03 01:13:00|15613.9|15611.9|15613.8|15611.8|15614.1|15612.1|15613.5|15611.5|14
1630631590000|2021-09-03 01:13:10|15613.6|15611.6|15613.3|15611.3|15613.6|15611.6|15613|15611|1
1630631600000|2021-09-03 01:13:20|15613.1|15611.1|15613|15611|15613.3|15611.3|15613|15611|0
1630631610000|2021-09-03 01:13:30|15612.9|15610.9|15613|15611|15613.3|15611.3|15612.8|15610.8|7
1630631620000|2021-09-03 01:13:40|15613.1|15611.1|15613.8|15611.8|15613.9|15611.9|15613.1|15611.1|8
1630631630000|2021-09-03 01:13:50|15613.9|15611.9|15613|15611|15613.9|15611.9|15613|15611|5
1630631640000|2021-09-03 01:14:00|15613.1|15611.1|15613.1|15611.1|15613.4|15611.4|15613|15611|3
1630631650000|2021-09-03 01:14:10|15613|15611|15612.8|15610.8|15613|15611|15612.5|15610.5|5
1630631660000|2021-09-03 01:14:20|15612.9|15610.9|15612.5|15610.5|15612.9|15610.9|15612.5|15610.5|1
1630631670000|2021-09-03 01:14:30|15612.6|15610.6|15612.8|15610.8|15612.9|15610.9|15612.5|15610.5|0
1630631680000|2021-09-03 01:14:40|15612.9|15610.9|15612.5|15610.5|15612.9|15610.9|15612.5|15610.5|2
1630631690000|2021-09-03 01:14:50|15612.6|15610.6|15612.5|15610.5|15612.8|15610.8|15612.5|15610.5|1
1630631700000|2021-09-03 01:15:00|15612.6|15610.6|15611.8|15609.8|15613.3|15611.3|15611.1|15609.1|61
1630631710000|2021-09-03 01:15:10|15611.6|15609.6|15611.9|15609.9|15611.9|15609.9|15611.1|15609.1|15
1630631720000|2021-09-03 01:15:20|15612|15610|15612.8|15610.8|15612.9|15610.9|15611.8|15609.8|7
1630631730000|2021-09-03 01:15:30|15612.6|15610.6|15612.4|15610.4|15612.9|15610.9|15612.3|15610.3|14
1630631740000|2021-09-03 01:15:40|15612.8|15610.8|15614.4|15612.4|15614.4|15612.4|15612.8|15610.8|22
1630631750000|2021-09-03 01:15:50|15614.3|15612.3|15614.8|15612.8|15614.8|15612.8|15613.9|15611.9|8
1630631760000|2021-09-03 01:16:00|15615|15613|15615.4|15613.4|15615.4|15613.4|15614.9|15612.9|42
1630631770000|2021-09-03 01:16:10|15615.3|15613.3|15615.8|15613.8|15616|15614|15615.1|15613.1|37
1630631780000|2021-09-03 01:16:20|15615.9|15613.9|15616|15614|15616|15614|15615.6|15613.6|4
1630631790000|2021-09-03 01:16:30|15616.1|15614.1|15615.6|15613.6|15616.1|15614.1|15615.1|15613.1|17
1630631800000|2021-09-03 01:16:40|15615.8|15613.8|15615.8|15613.8|15616|15614|15615.5|15613.5|6
1630631810000|2021-09-03 01:16:50|15616.1|15614.1|15615.8|15613.8|15616.4|15614.4|15615.8|15613.8|7
1630631820000|2021-09-03 01:17:00|15616|15614|15615.9|15613.9|15616|15614|15615.8|15613.8|1
1630631830000|2021-09-03 01:17:10|15615.8|15613.8|15615.9|15613.9|15616.1|15614.1|15615.6|15613.6|10
1630631840000|2021-09-03 01:17:20|15616|15614|15616|15614|15616.1|15614.1|15615.8|15613.8|1
1630631850000|2021-09-03 01:17:30|15616.1|15614.1|15614.8|15612.8|15616.1|15614.1|15614.8|15612.8|17
1630631860000|2021-09-03 01:17:40|15614.3|15612.3|15614.8|15612.8|15615|15613|15614.3|15612.3|6
1630631870000|2021-09-03 01:17:50|15614.6|15612.6|15614.5|15612.5|15614.8|15612.8|15614.5|15612.5|8
1630631880000|2021-09-03 01:18:00|15614.4|15612.4|15613.5|15611.5|15614.4|15612.4|15613.3|15611.3|20
1630631890000|2021-09-03 01:18:10|15613.6|15611.6|15612.9|15610.9|15613.6|15611.6|15612.9|15610.9|7
1630631900000|2021-09-03 01:18:20|15612.8|15610.8|15612.9|15610.9|15613.3|15611.3|15612.8|15610.8|6
1630631910000|2021-09-03 01:18:30|15613|15611|15613.1|15611.1|15613.4|15611.4|15613|15611|3
1630631920000|2021-09-03 01:18:40|15613.3|15611.3|15613.5|15611.5|15614|15612|15613.3|15611.3|5
1630631930000|2021-09-03 01:18:50|15613.4|15611.4|15613.4|15611.4|15613.8|15611.8|15613.4|15611.4|4
1630631940000|2021-09-03 01:19:00|15613.5|15611.5|15613.6|15611.6|15613.8|15611.8|15613.5|15611.5|4
1630631950000|2021-09-03 01:19:10|15613.8|15611.8|15614|15612|15614.1|15612.1|15613.3|15611.3|6
1630631960000|2021-09-03 01:19:20|15613.8|15611.8|15613.5|15611.5|15613.8|15611.8|15613.5|15611.5|1
1630631970000|2021-09-03 01:19:30|15613.4|15611.4|15613.8|15611.8|15614|15612|15613.4|15611.4|4
1630631980000|2021-09-03 01:19:40|15613.6|15611.6|15613.8|15611.8|15614|15612|15613.4|15611.4|1
1630631990000|2021-09-03 01:19:50|15613.6|15611.6|15614|15612|15614.1|15612.1|15613.3|15611.3|2
1630632000000|2021-09-03 01:20:00|15613.9|15611.9|15613.3|15611.3|15613.9|15611.9|15613|15611|4
1630632010000|2021-09-03 01:20:10|15613.1|15611.1|15612.5|15610.5|15613.1|15611.1|15612.4|15610.4|8
1630632020000|2021-09-03 01:20:20|15612.4|15610.4|15612.3|15610.3|15612.8|15610.8|15612.3|15610.3|7
1630632030000|2021-09-03 01:20:30|15612.4|15610.4|15612.4|15610.4|15612.4|15610.4|15612.3|15610.3|3
1630632040000|2021-09-03 01:20:40|15612.3|15610.3|15612.3|15610.3|15612.3|15610.3|15611.9|15609.9|0
1630632050000|2021-09-03 01:20:50|15612.4|15610.4|15612.5|15610.5|15612.8|15610.8|15612.4|15610.4|1
1630632060000|2021-09-03 01:21:00|15612.4|15610.4|15611.8|15609.8|15612.4|15610.4|15611.8|15609.8|9
1630632070000|2021-09-03 01:21:10|15611.9|15609.9|15612.3|15610.3|15612.3|15610.3|15611.9|15609.9|1
1630632080000|2021-09-03 01:21:20|15612.1|15610.1|15612.8|15610.8|15612.8|15610.8|15612.1|15610.1|1
1630632090000|2021-09-03 01:21:30|15612.9|15610.9|15612.8|15610.8|15613.1|15611.1|15612.8|15610.8|2
1630632100000|2021-09-03 01:21:40|15612.9|15610.9|15612.8|15610.8|15613.1|15611.1|15612.6|15610.6|2
1630632110000|2021-09-03 01:21:50|15612.9|15610.9|15612.8|15610.8|15612.9|15610.9|15612.8|15610.8|0
1630632120000|2021-09-03 01:22:00|15612.6|15610.6|15613.5|15611.5|15613.5|15611.5|15612.5|15610.5|10
1630632130000|2021-09-03 01:22:10|15613.6|15611.6|15613.5|15611.5|15613.9|15611.9|15613.5|15611.5|0
1630632140000|2021-09-03 01:22:20|15613.6|15611.6|15613.8|15611.8|15614.1|15612.1|15613.5|15611.5|5
1630632150000|2021-09-03 01:22:30|15613.6|15611.6|15614.3|15612.3|15614.4|15612.4|15613.5|15611.5|2
1630632160000|2021-09-03 01:22:40|15614.4|15612.4|15614|15612|15614.4|15612.4|15613.5|15611.5|2
1630632170000|2021-09-03 01:22:50|15613.9|15611.9|15614|15612|15614|15612|15613.9|15611.9|0
1630632180000|2021-09-03 01:23:00|15614.5|15612.5|15614.5|15612.5|15614.9|15612.9|15614.1|15612.1|22
1630632190000|2021-09-03 01:23:10|15614.6|15612.6|15614.5|15612.5|15614.6|15612.6|15614|15612|1
1630632200000|2021-09-03 01:23:20|15614.4|15612.4|15614|15612|15614.4|15612.4|15614|15612|0
1630632210000|2021-09-03 01:23:30|15614.1|15612.1|15614.1|15612.1|15614.1|15612.1|15613.8|15611.8|4
1630632220000|2021-09-03 01:23:40|15614|15612|15614|15612|15614|15612|15614|15612|0
1630632230000|2021-09-03 01:23:50|15613.9|15611.9|15613.8|15611.8|15614.3|15612.3|15613.8|15611.8|3
1630632240000|2021-09-03 01:24:00|15613.9|15611.9|15613.8|15611.8|15614|15612|15613.4|15611.4|18
1630632250000|2021-09-03 01:24:10|15613.6|15611.6|15613.6|15611.6|15613.9|15611.9|15613.3|15611.3|3
1630632260000|2021-09-03 01:24:20|15613.5|15611.5|15613.6|15611.6|15613.6|15611.6|15613.3|15611.3|7
1630632270000|2021-09-03 01:24:30|15613.8|15611.8|15613|15611|15613.8|15611.8|15612.9|15610.9|2
1630632280000|2021-09-03 01:24:40|15613.1|15611.1|15613.1|15611.1|15613.1|15611.1|15612.8|15610.8|7
1630632290000|2021-09-03 01:24:50|15613|15611|15613.3|15611.3|15613.4|15611.4|15612.9|15610.9|3
1630632300000|2021-09-03 01:25:00|15613.4|15611.4|15613.1|15611.1|15613.9|15611.9|15613.1|15611.1|7
1630632310000|2021-09-03 01:25:10|15613|15611|15613.8|15611.8|15613.8|15611.8|15613|15611|3
1630632320000|2021-09-03 01:25:20|15613.5|15611.5|15613.8|15611.8|15613.8|15611.8|15613.5|15611.5|6
1630632330000|2021-09-03 01:25:30|15613.6|15611.6|15613.3|15611.3|15613.8|15611.8|15613|15611|0
1630632340000|2021-09-03 01:25:40|15613.4|15611.4|15613.5|15611.5|15613.5|15611.5|15613.1|15611.1|4
1630632350000|2021-09-03 01:25:50|15613.6|15611.6|15613.8|15611.8|15614|15612|15613.6|15611.6|1
1630632360000|2021-09-03 01:26:00|15613.9|15611.9|15614.1|15612.1|15614.1|15612.1|15613.9|15611.9|0
1630632370000|2021-09-03 01:26:10|15614.3|15612.3|15614.3|15612.3|15614.5|15612.5|15614|15612|4
1630632380000|2021-09-03 01:26:20|15614.4|15612.4|15614|15612|15614.4|15612.4|15614|15612|2
1630632390000|2021-09-03 01:26:30|15614.1|15612.1|15614|15612|15614.3|15612.3|15614|15612|0
1630632400000|2021-09-03 01:26:40|15613.9|15611.9|15614.3|15612.3|15614.3|15612.3|15613.9|15611.9|0
1630632410000|2021-09-03 01:26:50|15614.4|15612.4|15614|15612|15614.4|15612.4|15614|15612|1
1630632420000|2021-09-03 01:27:00|15614.1|15612.1|15614.3|15612.3|15614.5|15612.5|15614|15612|7
1630632430000|2021-09-03 01:27:10|15614.4|15612.4|15614.3|15612.3|15614.4|15612.4|15614|15612|4
1630632440000|2021-09-03 01:27:20|15614.4|15612.4|15614.6|15612.6|15614.8|15612.8|15614.4|15612.4|4
1630632450000|2021-09-03 01:27:30|15614.5|15612.5|15615.3|15613.3|15615.4|15613.4|15614.5|15612.5|12
1630632460000|2021-09-03 01:27:40|15615.4|15613.4|15615.5|15613.5|15615.5|15613.5|15615.3|15613.3|3
1630632470000|2021-09-03 01:27:50|15615.6|15613.6|15615.8|15613.8|15615.9|15613.9|15615.6|15613.6|4
1630632480000|2021-09-03 01:28:00|15615.9|15613.9|15615.8|15613.8|15616.1|15614.1|15615.6|15613.6|17
1630632490000|2021-09-03 01:28:10|15615.9|15613.9|15615.8|15613.8|15616|15614|15615.5|15613.5|3
1630632500000|2021-09-03 01:28:20|15615.6|15613.6|15615.8|15613.8|15616|15614|15615.6|15613.6|1
1630632510000|2021-09-03 01:28:30|15615.6|15613.6|15615.3|15613.3|15615.6|15613.6|15615.1|15613.1|2
1630632520000|2021-09-03 01:28:40|15615.5|15613.5|15615.6|15613.6|15615.6|15613.6|15615.5|15613.5|3
1630632530000|2021-09-03 01:28:50|15615.8|15613.8|15615.8|15613.8|15615.9|15613.9|15615.6|15613.6|1
1630632540000|2021-09-03 01:29:00|15615.6|15613.6|15616.5|15614.5|15616.8|15614.8|15615.5|15613.5|12
1630632550000|2021-09-03 01:29:10|15616.6|15614.6|15617.3|15615.3|15617.3|15615.3|15616.5|15614.5|16
1630632560000|2021-09-03 01:29:20|15617.1|15615.1|15617.3|15615.3|15617.3|15615.3|15617|15615|5
1630632570000|2021-09-03 01:29:30|15617|15615|15617|15615|15617|15615|15616.6|15614.6|5
1630632580000|2021-09-03 01:29:40|15616.9|15614.9|15617|15615|15617|15615|15616.1|15614.1|10
1630632590000|2021-09-03 01:29:50|15617.1|15615.1|15617.3|15615.3|15617.4|15615.4|15616.8|15614.8|38
1630632600000|2021-09-03 01:30:00|15617.4|15615.4|15617.5|15615.5|15618|15616|15617|15615|30
1630632610000|2021-09-03 01:30:10|15617.4|15615.4|15617.3|15615.3|15617.8|15615.8|15617|15615|23
1630632620000|2021-09-03 01:30:20|15617.1|15615.1|15616.8|15614.8|15617.1|15615.1|15616.5|15614.5|29
1630632630000|2021-09-03 01:30:30|15616.6|15614.6|15616.5|15614.5|15616.8|15614.8|15616.5|15614.5|6
1630632640000|2021-09-03 01:30:40|15616.4|15614.4|15616|15614|15616.4|15614.4|15615.9|15613.9|10
1630632650000|2021-09-03 01:30:50|15616.1|15614.1|15616|15614|15616.4|15614.4|15615.8|15613.8|16
1630632660000|2021-09-03 01:31:00|15615.9|15613.9|15615.8|15613.8|15616.1|15614.1|15615.8|15613.8|3
1630632670000|2021-09-03 01:31:10|15615.6|15613.6|15615.3|15613.3|15615.8|15613.8|15615.1|15613.1|14
1630632680000|2021-09-03 01:31:20|15615.1|15613.1|15615.3|15613.3|15615.3|15613.3|15614.9|15612.9|5
1630632690000|2021-09-03 01:31:30|15615.1|15613.1|15614.8|15612.8|15615.1|15613.1|15614.6|15612.6|7
1630632700000|2021-09-03 01:31:40|15614.9|15612.9|15614.8|15612.8|15614.9|15612.9|15614.3|15612.3|5
1630632710000|2021-09-03 01:31:50|15614.6|15612.6|15615.1|15613.1|15615.3|15613.3|15614.6|15612.6|10
1630632720000|2021-09-03 01:32:00|15615|15613|15613.8|15611.8|15615.4|15613.4|15613.6|15611.6|14
1630632730000|2021-09-03 01:32:10|15613.9|15611.9|15614.5|15612.5|15614.9|15612.9|15613.8|15611.8|15
1630632740000|2021-09-03 01:32:20|15614.6|15612.6|15614.5|15612.5|15615|15613|15614.5|15612.5|8
1630632750000|2021-09-03 01:32:30|15614.6|15612.6|15614.9|15612.9|15614.9|15612.9|15614.5|15612.5|3
1630632760000|2021-09-03 01:32:40|15614.8|15612.8|15614.8|15612.8|15615.1|15613.1|15614.5|15612.5|4
1630632770000|2021-09-03 01:32:50|15614.6|15612.6|15614.5|15612.5|15614.8|15612.8|15614.1|15612.1|1
1630632780000|2021-09-03 01:33:00|15614.4|15612.4|15614|15612|15614.4|15612.4|15613.8|15611.8|8
1630632790000|2021-09-03 01:33:10|15613.9|15611.9|15613.1|15611.1|15614|15612|15613.1|15611.1|8
1630632800000|2021-09-03 01:33:20|15613|15611|15613|15611|15613|15611|15612.4|15610.4|14
1630632810000|2021-09-03 01:33:30|15613.1|15611.1|15613.3|15611.3|15613.3|15611.3|15612.6|15610.6|8
1630632820000|2021-09-03 01:33:40|15613.1|15611.1|15613.3|15611.3|15613.4|15611.4|15613|15611|6
1630632830000|2021-09-03 01:33:50|15613.1|15611.1|15612.3|15610.3|15613.3|15611.3|15612.1|15610.1|8
1630632840000|2021-09-03 01:34:00|15612.1|15610.1|15612.3|15610.3|15612.4|15610.4|15611.8|15609.8|17
1630632850000|2021-09-03 01:34:10|15612.4|15610.4|15612.8|15610.8|15613|15611|15612.3|15610.3|9
1630632860000|2021-09-03 01:34:20|15612.6|15610.6|15612.8|15610.8|15613.3|15611.3|15612.6|15610.6|14
1630632870000|2021-09-03 01:34:30|15612.9|15610.9|15612.8|15610.8|15612.9|15610.9|15612.6|15610.6|2
1630632880000|2021-09-03 01:34:40|15612.9|15610.9|15613|15611|15613.4|15611.4|15612.8|15610.8|4
1630632890000|2021-09-03 01:34:50|15612.9|15610.9|15613|15611|15613.4|15611.4|15612.9|15610.9|2
1630632900000|2021-09-03 01:35:00|15612.9|15610.9|15612.8|15610.8|15613.1|15611.1|15612.3|15610.3|18
1630632910000|2021-09-03 01:35:10|15612.6|15610.6|15611.9|15609.9|15612.8|15610.8|15611.3|15609.3|55
1630632920000|2021-09-03 01:35:20|15611.8|15609.8|15612.5|15610.5|15612.6|15610.6|15611.8|15609.8|22
1630632930000|2021-09-03 01:35:30|15612.6|15610.6|15612|15610|15612.9|15610.9|15612|15610|6
1630632940000|2021-09-03 01:35:40|15611.9|15609.9|15612.3|15610.3|15612.3|15610.3|15611.9|15609.9|3
1630632950000|2021-09-03 01:35:50|15612.1|15610.1|15612.5|15610.5|15612.8|15610.8|15612.1|15610.1|4
1630632960000|2021-09-03 01:36:00|15612.4|15610.4|15612|15610|15612.4|15610.4|15612|15610|5
1630632970000|2021-09-03 01:36:10|15611.9|15609.9|15610.8|15608.8|15611.9|15609.9|15610.6|15608.6|38
1630632980000|2021-09-03 01:36:20|15610.6|15608.6|15610.8|15608.8|15610.8|15608.8|15610.3|15608.3|22
1630632990000|2021-09-03 01:36:30|15610.6|15608.6|15610.5|15608.5|15610.6|15608.6|15609.9|15607.9|23
1630633000000|2021-09-03 01:36:40|15610.4|15608.4|15610.5|15608.5|15610.6|15608.6|15610.4|15608.4|5
1630633010000|2021-09-03 01:36:50|15610.4|15608.4|15610.4|15608.4|15610.5|15608.5|15610.4|15608.4|1
1630633020000|2021-09-03 01:37:00|15610.3|15608.3|15608.6|15606.6|15610.3|15608.3|15608.6|15606.6|57
1630633030000|2021-09-03 01:37:10|15608.5|15606.5|15607.8|15605.8|15608.5|15606.5|15607.6|15605.6|44
1630633040000|2021-09-03 01:37:20|15607.9|15605.9|15608|15606|15608.3|15606.3|15607.8|15605.8|8
1630633050000|2021-09-03 01:37:30|15608.5|15606.5|15608.6|15606.6|15608.8|15606.8|15608.1|15606.1|8
1630633060000|2021-09-03 01:37:40|15608.8|15606.8|15609|15607|15609.3|15607.3|15608.8|15606.8|8
1630633070000|2021-09-03 01:37:50|15609.1|15607.1|15610.8|15608.8|15611|15609|15609.1|15607.1|39
1630633080000|2021-09-03 01:38:00|15610.6|15608.6|15610.6|15608.6|15610.9|15608.9|15610.4|15608.4|13
1630633090000|2021-09-03 01:38:10|15610.5|15608.5|15610|15608|15610.5|15608.5|15609.6|15607.6|4
1630633100000|2021-09-03 01:38:20|15609.9|15607.9|15610.3|15608.3|15610.3|15608.3|15609.6|15607.6|2
1630633110000|2021-09-03 01:38:30|15610.1|15608.1|15609.8|15607.8|15610.1|15608.1|15609.6|15607.6|4
1630633120000|2021-09-03 01:38:40|15609.9|15607.9|15609.8|15607.8|15610.3|15608.3|15609.8|15607.8|3
1630633130000|2021-09-03 01:38:50|15609.9|15607.9|15609.4|15607.4|15609.9|15607.9|15609.3|15607.3|19
1630633140000|2021-09-03 01:39:00|15609.3|15607.3|15608.5|15606.5|15609.3|15607.3|15608.1|15606.1|20
1630633150000|2021-09-03 01:39:10|15608.6|15606.6|15609|15607|15609|15607|15608.5|15606.5|8
1630633160000|2021-09-03 01:39:20|15608.9|15606.9|15608.8|15606.8|15608.9|15606.9|15608.6|15606.6|2
1630633170000|2021-09-03 01:39:30|15608.6|15606.6|15609|15607|15609|15607|15608.4|15606.4|8
1630633180000|2021-09-03 01:39:40|15608.6|15606.6|15608.5|15606.5|15608.9|15606.9|15608.4|15606.4|7
1630633190000|2021-09-03 01:39:50|15608.4|15606.4|15608.4|15606.4|15608.5|15606.5|15608.3|15606.3|2
1630633200000|2021-09-03 01:40:00|15608.3|15606.3|15607.3|15605.3|15608.3|15606.3|15607.1|15605.1|22
1630633210000|2021-09-03 01:40:10|15606.9|15604.9|15607|15605|15607.8|15605.8|15606.9|15604.9|15
1630633220000|2021-09-03 01:40:20|15607.1|15605.1|15606.8|15604.8|15607.1|15605.1|15606.8|15604.8|6
1630633230000|2021-09-03 01:40:30|15606.6|15604.6|15607.1|15605.1|15607.1|15605.1|15606.6|15604.6|10
1630633240000|2021-09-03 01:40:40|15607|15605|15607.8|15605.8|15607.8|15605.8|15606.8|15604.8|12
1630633250000|2021-09-03 01:40:50|15607.6|15605.6|15606.9|15604.9|15607.6|15605.6|15606.8|15604.8|11
1630633260000|2021-09-03 01:41:00|15606.8|15604.8|15607|15605|15607|15605|15606.4|15604.4|15
1630633270000|2021-09-03 01:41:10|15606.9|15604.9|15606.3|15604.3|15606.9|15604.9|15606.1|15604.1|13
1630633280000|2021-09-03 01:41:20|15606.1|15604.1|15605|15603|15606.3|15604.3|15605|15603|38
1630633290000|2021-09-03 01:41:30|15604.9|15602.9|15604.9|15602.9|15605.1|15603.1|15604.6|15602.6|28
1630633300000|2021-09-03 01:41:40|15604.8|15602.8|15604.9|15602.9|15605.5|15603.5|15604.6|15602.6|24
1630633310000|2021-09-03 01:41:50|15604.8|15602.8|15605.1|15603.1|15605.3|15603.3|15604.8|15602.8|8
1630633320000|2021-09-03 01:42:00|15605|15603|15605.5|15603.5|15605.5|15603.5|15604.6|15602.6|6
1630633330000|2021-09-03 01:42:10|15605.6|15603.6|15605.8|15603.8|15606.1|15604.1|15605.4|15603.4|13
1630633340000|2021-09-03 01:42:20|15605.9|15603.9|15605.5|15603.5|15606|15604|15605.4|15603.4|15
1630633350000|2021-09-03 01:42:30|15605.4|15603.4|15605.5|15603.5|15605.6|15603.6|15605.3|15603.3|1
1630633360000|2021-09-03 01:42:40|15605.8|15603.8|15605.5|15603.5|15605.8|15603.8|15605.5|15603.5|3
1630633370000|2021-09-03 01:42:50|15605.3|15603.3|15604.8|15602.8|15605.3|15603.3|15604.8|15602.8|9
1630633380000|2021-09-03 01:43:00|15604.9|15602.9|15605|15603|15605|15603|15604.8|15602.8|8
1630633390000|2021-09-03 01:43:10|15604.9|15602.9|15604.5|15602.5|15605|15603|15604.3|15602.3|32
1630633400000|2021-09-03 01:43:20|15604.6|15602.6|15603.6|15601.6|15604.6|15602.6|15603.6|15601.6|18
1630633410000|2021-09-03 01:43:30|15603.1|15601.1|15604|15602|15604|15602|15603.1|15601.1|19
1630633420000|2021-09-03 01:43:40|15603.9|15601.9|15603.8|15601.8|15604|15602|15603.3|15601.3|35
1630633430000|2021-09-03 01:43:50|15603.6|15601.6|15603.9|15601.9|15603.9|15601.9|15603.3|15601.3|16
1630633440000|2021-09-03 01:44:00|15603.8|15601.8|15602.8|15600.8|15603.9|15601.9|15602.6|15600.6|22
1630633450000|2021-09-03 01:44:10|15602.6|15600.6|15601.8|15599.8|15602.6|15600.6|15601.6|15599.6|33
1630633460000|2021-09-03 01:44:20|15601.6|15599.6|15602.6|15600.6|15603|15601|15601.6|15599.6|20
1630633470000|2021-09-03 01:44:30|15602.5|15600.5|15601.9|15599.9|15602.8|15600.8|15601.9|15599.9|31
1630633480000|2021-09-03 01:44:40|15601.6|15599.6|15601.4|15599.4|15601.8|15599.8|15601.3|15599.3|15
1630633490000|2021-09-03 01:44:50|15601.3|15599.3|15601|15599|15601.4|15599.4|15600.9|15598.9|29
1630633500000|2021-09-03 01:45:00|15600.9|15598.9|15600.3|15598.3|15600.9|15598.9|15599.6|15597.6|43
1630633510000|2021-09-03 01:45:10|15600.1|15598.1|15600.8|15598.8|15601|15599|15599.8|15597.8|21
1630633520000|2021-09-03 01:45:20|15600.9|15598.9|15602|15600|15602|15600|15600.8|15598.8|22
1630633530000|2021-09-03 01:45:30|15602.6|15600.6|15602.5|15600.5|15602.8|15600.8|15602.1|15600.1|31
1630633540000|2021-09-03 01:45:40|15602.6|15600.6|15603.8|15601.8|15604|15602|15602.6|15600.6|30
1630633550000|2021-09-03 01:45:50|15603.6|15601.6|15603.5|15601.5|15604.3|15602.3|15603.5|15601.5|7
1630633560000|2021-09-03 01:46:00|15603.4|15601.4|15603.5|15601.5|15603.6|15601.6|15603.3|15601.3|9
1630633570000|2021-09-03 01:46:10|15603.4|15601.4|15604|15602|15604.1|15602.1|15603.1|15601.1|9
1630633580000|2021-09-03 01:46:20|15604.1|15602.1|15604.3|15602.3|15604.4|15602.4|15603.8|15601.8|22
1630633590000|2021-09-03 01:46:30|15604.4|15602.4|15603.3|15601.3|15604.4|15602.4|15603.3|15601.3|8
1630633600000|2021-09-03 01:46:40|15603.1|15601.1|15603.1|15601.1|15603.3|15601.3|15602.6|15600.6|12
1630633610000|2021-09-03 01:46:50|15603.3|15601.3|15604.3|15602.3|15604.3|15602.3|15603.3|15601.3|15
1630633620000|2021-09-03 01:47:00|15604|15602|15603|15601|15604.1|15602.1|15602.9|15600.9|18
1630633630000|2021-09-03 01:47:10|15603.1|15601.1|15603.5|15601.5|15603.5|15601.5|15603|15601|9
1630633640000|2021-09-03 01:47:20|15603.6|15601.6|15603.8|15601.8|15603.8|15601.8|15603.1|15601.1|6
1630633650000|2021-09-03 01:47:30|15603.6|15601.6|15603.4|15601.4|15603.8|15601.8|15602.9|15600.9|6
1630633660000|2021-09-03 01:47:40|15603.6|15601.6|15604.6|15602.6|15604.8|15602.8|15603.5|15601.5|13
1630633670000|2021-09-03 01:47:50|15604.8|15602.8|15605|15603|15605|15603|15604.6|15602.6|14
1630633680000|2021-09-03 01:48:00|15604.9|15602.9|15605.5|15603.5|15605.9|15603.9|15604.8|15602.8|43
1630633690000|2021-09-03 01:48:10|15605.4|15603.4|15605.5|15603.5|15605.8|15603.8|15605.3|15603.3|11
1630633700000|2021-09-03 01:48:20|15605.6|15603.6|15606|15604|15606.1|15604.1|15605.3|15603.3|8
1630633710000|2021-09-03 01:48:30|15605.9|15603.9|15606.3|15604.3|15606.4|15604.4|15605.5|15603.5|27
1630633720000|2021-09-03 01:48:40|15606.4|15604.4|15607.3|15605.3|15607.6|15605.6|15606.3|15604.3|29
1630633730000|2021-09-03 01:48:50|15607.1|15605.1|15606.4|15604.4|15607.3|15605.3|15606.4|15604.4|20
1630633740000|2021-09-03 01:49:00|15606.5|15604.5|15606.1|15604.1|15606.6|15604.6|15606.1|15604.1|12
1630633750000|2021-09-03 01:49:10|15606|15604|15605.8|15603.8|15606.3|15604.3|15605.5|15603.5|21
1630633760000|2021-09-03 01:49:20|15605.9|15603.9|15607.3|15605.3|15607.4|15605.4|15605.9|15603.9|16
1630633770000|2021-09-03 01:49:30|15607.1|15605.1|15606.6|15604.6|15607.3|15605.3|15606.1|15604.1|10
1630633780000|2021-09-03 01:49:40|15606.8|15604.8|15607.3|15605.3|15607.4|15605.4|15606.8|15604.8|4
1630633790000|2021-09-03 01:49:50|15607.4|15605.4|15607.6|15605.6|15607.8|15605.8|15607.1|15605.1|9
1630633800000|2021-09-03 01:50:00|15607.8|15605.8|15607.3|15605.3|15607.9|15605.9|15607.1|15605.1|12
1630633810000|2021-09-03 01:50:10|15607.4|15605.4|15607|15605|15607.4|15605.4|15606.9|15604.9|2
1630633820000|2021-09-03 01:50:20|15607.1|15605.1|15607|15605|15607.3|15605.3|15606.6|15604.6|4
1630633830000|2021-09-03 01:50:30|15606.9|15604.9|15606.8|15604.8|15607|15605|15606.4|15604.4|7
1630633840000|2021-09-03 01:50:40|15607|15605|15607|15605|15607.1|15605.1|15606.5|15604.5|6
1630633850000|2021-09-03 01:50:50|15607.1|15605.1|15606.5|15604.5|15607.3|15605.3|15606.5|15604.5|4
1630633860000|2021-09-03 01:51:00|15606.4|15604.4|15607.3|15605.3|15607.3|15605.3|15606.4|15604.4|6
1630633870000|2021-09-03 01:51:10|15607.1|15605.1|15607.3|15605.3|15607.4|15605.4|15607|15605|2
1630633880000|2021-09-03 01:51:20|15607.1|15605.1|15607.1|15605.1|15607.1|15605.1|15606.8|15604.8|1
1630633890000|2021-09-03 01:51:30|15607|15605|15607.1|15605.1|15607.4|15605.4|15606.8|15604.8|19
1630633900000|2021-09-03 01:51:40|15607.3|15605.3|15607|15605|15607.6|15605.6|15607|15605|5
1630633910000|2021-09-03 01:51:50|15607.1|15605.1|15606|15604|15607.1|15605.1|15606|15604|20
1630633920000|2021-09-03 01:52:00|15606.1|15604.1|15606|15604|15606.4|15604.4|15606|15604|7
1630633930000|2021-09-03 01:52:10|15606.1|15604.1|15606|15604|15606.1|15604.1|15605.8|15603.8|6
1630633940000|2021-09-03 01:52:20|15606.1|15604.1|15605.8|15603.8|15606.4|15604.4|15605.6|15603.6|9
1630633950000|2021-09-03 01:52:30|15605.6|15603.6|15605.5|15603.5|15605.6|15603.6|15605.4|15603.4|7
1630633960000|2021-09-03 01:52:40|15605.3|15603.3|15605|15603|15605.3|15603.3|15604.5|15602.5|23
1630633970000|2021-09-03 01:52:50|15604.9|15602.9|15604.6|15602.6|15604.9|15602.9|15604.4|15602.4|7
1630633980000|2021-09-03 01:53:00|15604.5|15602.5|15605.3|15603.3|15605.4|15603.4|15604.3|15602.3|8
1630633990000|2021-09-03 01:53:10|15605.4|15603.4|15605.6|15603.6|15606|15604|15605.3|15603.3|3
1630634000000|2021-09-03 01:53:20|15605.8|15603.8|15605.8|15603.8|15606.3|15604.3|15605.6|15603.6|19
1630634010000|2021-09-03 01:53:30|15605.9|15603.9|15605.5|15603.5|15606.1|15604.1|15605.4|15603.4|7
1630634020000|2021-09-03 01:53:40|15605.6|15603.6|15605.5|15603.5|15606|15604|15605.5|15603.5|3
1630634030000|2021-09-03 01:53:50|15605.6|15603.6|15605.4|15603.4|15605.8|15603.8|15605.3|15603.3|19
1630634040000|2021-09-03 01:54:00|15605.5|15603.5|15605.8|15603.8|15605.9|15603.9|15605.1|15603.1|11
1630634050000|2021-09-03 01:54:10|15605.6|15603.6|15606.8|15604.8|15606.8|15604.8|15605.6|15603.6|16
1630634060000|2021-09-03 01:54:20|15606.9|15604.9|15607.8|15605.8|15607.8|15605.8|15606.8|15604.8|20
1630634070000|2021-09-03 01:54:30|15607.9|15605.9|15607.3|15605.3|15608.1|15606.1|15606.6|15604.6|20
1630634080000|2021-09-03 01:54:40|15607.1|15605.1|15607.8|15605.8|15608|15606|15607|15605|12
1630634090000|2021-09-03 01:54:50|15607.9|15605.9|15608.3|15606.3|15608.5|15606.5|15607.6|15605.6|24
1630634100000|2021-09-03 01:55:00|15608.4|15606.4|15608.5|15606.5|15608.9|15606.9|15608.3|15606.3|11
1630634110000|2021-09-03 01:55:10|15608.6|15606.6|15607.5|15605.5|15608.6|15606.6|15607.4|15605.4|18
1630634120000|2021-09-03 01:55:20|15607.4|15605.4|15607.3|15605.3|15607.8|15605.8|15607.1|15605.1|11
1630634130000|2021-09-03 01:55:30|15607.4|15605.4|15606.8|15604.8|15607.4|15605.4|15606.8|15604.8|2
1630634140000|2021-09-03 01:55:40|15606.9|15604.9|15607.4|15605.4|15607.6|15605.6|15606.8|15604.8|4
1630634150000|2021-09-03 01:55:50|15607.3|15605.3|15606.8|15604.8|15607.3|15605.3|15606.3|15604.3|12
1630634160000|2021-09-03 01:56:00|15606.6|15604.6|15606.5|15604.5|15606.9|15604.9|15606.3|15604.3|5
1630634170000|2021-09-03 01:56:10|15606.4|15604.4|15606.5|15604.5|15606.5|15604.5|15606.1|15604.1|1
1630634180000|2021-09-03 01:56:20|15606.4|15604.4|15606.8|15604.8|15606.9|15604.9|15606|15604|13
1630634190000|2021-09-03 01:56:30|15606.9|15604.9|15607.3|15605.3|15607.6|15605.6|15606.9|15604.9|6
1630634200000|2021-09-03 01:56:40|15607.4|15605.4|15607.5|15605.5|15607.8|15605.8|15607.3|15605.3|6
1630634210000|2021-09-03 01:56:50|15607.4|15605.4|15608|15606|15608.4|15606.4|15607.3|15605.3|13
1630634220000|2021-09-03 01:57:00|15608.1|15606.1|15607.8|15605.8|15608.3|15606.3|15607.8|15605.8|6
1630634230000|2021-09-03 01:57:10|15607.9|15605.9|15608|15606|15608|15606|15607.5|15605.5|2
1630634240000|2021-09-03 01:57:20|15608.1|15606.1|15606.5|15604.5|15608.1|15606.1|15606.5|15604.5|9
1630634250000|2021-09-03 01:57:30|15606.4|15604.4|15606.5|15604.5|15606.9|15604.9|15606.4|15604.4|7
1630634260000|2021-09-03 01:57:40|15606.4|15604.4|15606.5|15604.5|15607.1|15605.1|15606.4|15604.4|4
1630634270000|2021-09-03 01:57:50|15606.6|15604.6|15606.8|15604.8|15607|15605|15606.5|15604.5|0
1630634280000|2021-09-03 01:58:00|15606.9|15604.9|15607|15605|15607.3|15605.3|15606.5|15604.5|9
1630634290000|2021-09-03 01:58:10|15606.9|15604.9|15607|15605|15607.1|15605.1|15606.8|15604.8|3
1630634300000|2021-09-03 01:58:20|15606.9|15604.9|15608|15606|15608|15606|15606.8|15604.8|7
1630634310000|2021-09-03 01:58:30|15607.9|15605.9|15608|15606|15608.1|15606.1|15607.4|15605.4|5
1630634320000|2021-09-03 01:58:40|15607.9|15605.9|15607|15605|15608|15606|15606.8|15604.8|10
1630634330000|2021-09-03 01:58:50|15606.9|15604.9|15606.5|15604.5|15606.9|15604.9|15606.4|15604.4|3
1630634340000|2021-09-03 01:59:00|15606.4|15604.4|15606.5|15604.5|15606.5|15604.5|15605.8|15603.8|8
1630634350000|2021-09-03 01:59:10|15606.4|15604.4|15606|15604|15606.5|15604.5|15605.8|15603.8|5
1630634360000|2021-09-03 01:59:20|15605.9|15603.9|15605.8|15603.8|15606|15604|15605.6|15603.6|0
1630634370000|2021-09-03 01:59:30|15605.9|15603.9|15606.5|15604.5|15606.5|15604.5|15605.8|15603.8|7
1630634380000|2021-09-03 01:59:40|15606.6|15604.6|15606.8|15604.8|15607.3|15605.3|15606.5|15604.5|11
1630634390000|2021-09-03 01:59:50|15606.6|15604.6|15606.5|15604.5|15606.9|15604.9|15606.5|15604.5|5
1630634400000|2021-09-03 02:00:00|15606.6|15604.6|15606.8|15604.8|15607.3|15605.3|15606.6|15604.6|8
1630634410000|2021-09-03 02:00:10|15606.6|15604.6|15606.1|15604.1|15606.8|15604.8|15606.1|15604.1|4
1630634420000|2021-09-03 02:00:20|15606.3|15604.3|15606.8|15604.8|15606.9|15604.9|15606.1|15604.1|1
1630634430000|2021-09-03 02:00:30|15606.9|15604.9|15606.3|15604.3|15607|15605|15606.3|15604.3|5
1630634440000|2021-09-03 02:00:40|15605.8|15603.8|15605.8|15603.8|15606.1|15604.1|15605.6|15603.6|17
1630634450000|2021-09-03 02:00:50|15605.9|15603.9|15604.9|15602.9|15606|15604|15604.9|15602.9|9
1630634460000|2021-09-03 02:01:00|15605.1|15603.1|15605.5|15603.5|15605.6|15603.6|15605|15603|5
1630634470000|2021-09-03 02:01:10|15605.6|15603.6|15606.4|15604.4|15606.8|15604.8|15605.5|15603.5|12
1630634480000|2021-09-03 02:01:20|15606.5|15604.5|15606.3|15604.3|15607|15605|15606.3|15604.3|4
1630634490000|2021-09-03 02:01:30|15606.4|15604.4|15606.3|15604.3|15606.8|15604.8|15605.8|15603.8|5
1630634500000|2021-09-03 02:01:40|15606.1|15604.1|15605.8|15603.8|15606.1|15604.1|15605.4|15603.4|7
1630634510000|2021-09-03 02:01:50|15605.6|15603.6|15605.8|15603.8|15605.9|15603.9|15605.4|15603.4|1
1630634520000|2021-09-03 02:02:00|15605.9|15603.9|15605.5|15603.5|15606.1|15604.1|15605.5|15603.5|9
1630634530000|2021-09-03 02:02:10|15605.4|15603.4|15605.8|15603.8|15605.8|15603.8|15605.4|15603.4|1
1630634540000|2021-09-03 02:02:20|15605.6|15603.6|15606|15604|15606|15604|15605.6|15603.6|0
1630634550000|2021-09-03 02:02:30|15605.9|15603.9|15606.1|15604.1|15606.4|15604.4|15605.6|15603.6|6
1630634560000|2021-09-03 02:02:40|15606.3|15604.3|15605.8|15603.8|15606.3|15604.3|15605.8|15603.8|4
1630634570000|2021-09-03 02:02:50|15605.6|15603.6|15605.5|15603.5|15605.6|15603.6|15605|15603|15
1630634580000|2021-09-03 02:03:00|15605.4|15603.4|15605.5|15603.5|15605.8|15603.8|15605.3|15603.3|2
1630634590000|2021-09-03 02:03:10|15605.6|15603.6|15605.8|15603.8|15606|15604|15605.6|15603.6|1
1630634600000|2021-09-03 02:03:20|15605.9|15603.9|15606.3|15604.3|15606.3|15604.3|15605.8|15603.8|3
1630634610000|2021-09-03 02:03:30|15606.1|15604.1|15605.9|15603.9|15606.3|15604.3|15605.8|15603.8|2
1630634620000|2021-09-03 02:03:40|15605.8|15603.8|15606.8|15604.8|15606.8|15604.8|15605.8|15603.8|4
1630634630000|2021-09-03 02:03:50|15606.6|15604.6|15607|15605|15607.1|15605.1|15606.6|15604.6|4
1630634640000|2021-09-03 02:04:00|15607.1|15605.1|15607.5|15605.5|15607.5|15605.5|15607.1|15605.1|7
1630634650000|2021-09-03 02:04:10|15607.6|15605.6|15607.5|15605.5|15607.9|15605.9|15607.3|15605.3|8
1630634660000|2021-09-03 02:04:20|15607.4|15605.4|15607.3|15605.3|15607.5|15605.5|15607|15605|14
1630634670000|2021-09-03 02:04:30|15607.4|15605.4|15607.3|15605.3|15607.8|15605.8|15607.3|15605.3|2
1630634680000|2021-09-03 02:04:40|15607.4|15605.4|15608.3|15606.3|15608.4|15606.4|15607.4|15605.4|6
1630634690000|2021-09-03 02:04:50|15608.1|15606.1|15609.3|15607.3|15609.4|15607.4|15608.1|15606.1|83
1630634700000|2021-09-03 02:05:00|15609.1|15607.1|15608.5|15606.5|15609.5|15607.5|15608.5|15606.5|9
1630634710000|2021-09-03 02:05:10|15608.8|15606.8|15609.3|15607.3|15609.9|15607.9|15608.6|15606.6|27
1630634720000|2021-09-03 02:05:20|15609.4|15607.4|15610.4|15608.4|15610.4|15608.4|15609.3|15607.3|29
1630634730000|2021-09-03 02:05:30|15610.5|15608.5|15611.3|15609.3|15611.3|15609.3|15610.5|15608.5|34
1630634740000|2021-09-03 02:05:40|15611.1|15609.1|15613.9|15611.9|15614|15612|15611.1|15609.1|73
1630634750000|2021-09-03 02:05:50|15613.8|15611.8|15613.6|15611.6|15614.5|15612.5|15613.1|15611.1|35
1630634760000|2021-09-03 02:06:00|15613.5|15611.5|15614.3|15612.3|15614.8|15612.8|15613.5|15611.5|35
1630634770000|2021-09-03 02:06:10|15614.1|15612.1|15612.8|15610.8|15614.3|15612.3|15612.8|15610.8|18
1630634780000|2021-09-03 02:06:20|15612.9|15610.9|15613.5|15611.5|15614.1|15612.1|15612.8|15610.8|9
1630634790000|2021-09-03 02:06:30|15613.6|15611.6|15612.8|15610.8|15613.8|15611.8|15612.6|15610.6|17
1630634800000|2021-09-03 02:06:40|15612.9|15610.9|15612.5|15610.5|15612.9|15610.9|15612.3|15610.3|12
1630634810000|2021-09-03 02:06:50|15612.6|15610.6|15611.8|15609.8|15612.8|15610.8|15611.6|15609.6|8
1630634820000|2021-09-03 02:07:00|15611.9|15609.9|15611.9|15609.9|15612|15610|15611.3|15609.3|13
1630634830000|2021-09-03 02:07:10|15612|15610|15611.8|15609.8|15612.5|15610.5|15611.6|15609.6|7
1630634840000|2021-09-03 02:07:20|15611.9|15609.9|15612|15610|15612.3|15610.3|15611.6|15609.6|1
1630634850000|2021-09-03 02:07:30|15612.1|15610.1|15612.5|15610.5|15612.5|15610.5|15611.8|15609.8|4
1630634860000|2021-09-03 02:07:40|15612.4|15610.4|15612.8|15610.8|15613.1|15611.1|15612|15610|11
1630634870000|2021-09-03 02:07:50|15612.6|15610.6|15613|15611|15613.1|15611.1|15612.6|15610.6|5
1630634880000|2021-09-03 02:08:00|15612.9|15610.9|15613.3|15611.3|15613.4|15611.4|15612.8|15610.8|5
1630634890000|2021-09-03 02:08:10|15613.1|15611.1|15613.1|15611.1|15613.1|15611.1|15612.8|15610.8|3
1630634900000|2021-09-03 02:08:20|15613.3|15611.3|15613.4|15611.4|15613.6|15611.6|15613.3|15611.3|7
1630634910000|2021-09-03 02:08:30|15613.5|15611.5|15613.1|15611.1|15613.6|15611.6|15613|15611|5
1630634920000|2021-09-03 02:08:40|15613.3|15611.3|15613.5|15611.5|15613.9|15611.9|15613.1|15611.1|8
1630634930000|2021-09-03 02:08:50|15613.6|15611.6|15614.3|15612.3|15614.3|15612.3|15613.5|15611.5|13
1630634940000|2021-09-03 02:09:00|15614|15612|15613|15611|15614.1|15612.1|15613|15611|15
1630634950000|2021-09-03 02:09:10|15612.9|15610.9|15613|15611|15613.8|15611.8|15612.9|15610.9|6
1630634960000|2021-09-03 02:09:20|15612.9|15610.9|15613.3|15611.3|15613.3|15611.3|15612.8|15610.8|2
1630634970000|2021-09-03 02:09:30|15613.1|15611.1|15612.9|15610.9|15613.3|15611.3|15612.8|15610.8|3
1630634980000|2021-09-03 02:09:40|15612.8|15610.8|15613.6|15611.6|15613.9|15611.9|15612.8|15610.8|9
1630634990000|2021-09-03 02:09:50|15613.8|15611.8|15614.3|15612.3|15614.6|15612.6|15613.3|15611.3|16
1630635000000|2021-09-03 02:10:00|15614.1|15612.1|15614|15612|15614.4|15612.4|15613.8|15611.8|5
1630635010000|2021-09-03 02:10:10|15613.9|15611.9|15613.8|15611.8|15614|15612|15613.6|15611.6|0
1630635020000|2021-09-03 02:10:20|15613.6|15611.6|15614.5|15612.5|15614.5|15612.5|15613.5|15611.5|13
1630635030000|2021-09-03 02:10:30|15614.4|15612.4|15614.3|15612.3|15615.1|15613.1|15614.1|15612.1|29
1630635040000|2021-09-03 02:10:40|15614|15612|15613.5|15611.5|15614|15612|15613.4|15611.4|11
1630635050000|2021-09-03 02:10:50|15613.6|15611.6|15613.8|15611.8|15614.3|15612.3|15613.4|15611.4|5
1630635060000|2021-09-03 02:11:00|15613.6|15611.6|15614|15612|15614.6|15612.6|15613.4|15611.4|19
1630635070000|2021-09-03 02:11:10|15613.8|15611.8|15613.9|15611.9|15614.1|15612.1|15613.8|15611.8|1
1630635080000|2021-09-03 02:11:20|15614|15612|15614|15612|15614.4|15612.4|15613.6|15611.6|9
1630635090000|2021-09-03 02:11:30|15613.9|15611.9|15613.5|15611.5|15614.4|15612.4|15613.4|15611.4|6
1630635100000|2021-09-03 02:11:40|15613.6|15611.6|15613.8|15611.8|15614.1|15612.1|15613.6|15611.6|10
1630635110000|2021-09-03 02:11:50|15613.6|15611.6|15613.5|15611.5|15614|15612|15613.4|15611.4|4
1630635120000|2021-09-03 02:12:00|15613.4|15611.4|15612.5|15610.5|15613.8|15611.8|15612.5|15610.5|30
1630635130000|2021-09-03 02:12:10|15612.4|15610.4|15613|15611|15613|15611|15612.4|15610.4|5
1630635140000|2021-09-03 02:12:20|15613.1|15611.1|15612|15610|15613.1|15611.1|15612|15610|10
1630635150000|2021-09-03 02:12:30|15611.9|15609.9|15612|15610|15612.4|15610.4|15611.6|15609.6|16
1630635160000|2021-09-03 02:12:40|15611.5|15609.5|15611.3|15609.3|15611.5|15609.5|15611.1|15609.1|15
1630635170000|2021-09-03 02:12:50|15611.1|15609.1|15611.5|15609.5|15611.6|15609.6|15611.1|15609.1|9
1630635180000|2021-09-03 02:13:00|15611.6|15609.6|15611.5|15609.5|15611.8|15609.8|15611.3|15609.3|9
1630635190000|2021-09-03 02:13:10|15611.6|15609.6|15611.6|15609.6|15612.1|15610.1|15611.5|15609.5|4
1630635200000|2021-09-03 02:13:20|15611.8|15609.8|15611.5|15609.5|15611.8|15609.8|15611.4|15609.4|4
1630635210000|2021-09-03 02:13:30|15611.6|15609.6|15611.8|15609.8|15612|15610|15611.5|15609.5|5
1630635220000|2021-09-03 02:13:40|15611.5|15609.5|15611|15609|15611.8|15609.8|15610.6|15608.6|24
1630635230000|2021-09-03 02:13:50|15611.1|15609.1|15611.3|15609.3|15611.6|15609.6|15611|15609|3
1630635240000|2021-09-03 02:14:00|15611.4|15609.4|15611.3|15609.3|15611.5|15609.5|15611.3|15609.3|4
1630635250000|2021-09-03 02:14:10|15611.4|15609.4|15610.8|15608.8|15611.5|15609.5|15610.8|15608.8|13
1630635260000|2021-09-03 02:14:20|15610.9|15608.9|15610.9|15608.9|15611.3|15609.3|15610.9|15608.9|22
1630635270000|2021-09-03 02:14:30|15611|15609|15611|15609|15611.6|15609.6|15610.6|15608.6|15
1630635280000|2021-09-03 02:14:40|15611.1|15609.1|15611|15609|15611.5|15609.5|15610.6|15608.6|1
1630635290000|2021-09-03 02:14:50|15611.1|15609.1|15611.3|15609.3|15611.5|15609.5|15611|15609|1
1630635300000|2021-09-03 02:15:00|15611.1|15609.1|15611|15609|15611.3|15609.3|15611|15609|0
1630635310000|2021-09-03 02:15:10|15611.1|15609.1|15611.3|15609.3|15611.8|15609.8|15611|15609|3
1630635320000|2021-09-03 02:15:20|15611.4|15609.4|15611|15609|15611.4|15609.4|15610.9|15608.9|4
1630635330000|2021-09-03 02:15:30|15611.1|15609.1|15611.5|15609.5|15611.8|15609.8|15611|15609|1
1630635340000|2021-09-03 02:15:40|15611.6|15609.6|15611.5|15609.5|15611.8|15609.8|15611.5|15609.5|2
1630635350000|2021-09-03 02:15:50|15611.6|15609.6|15611.5|15609.5|15612|15610|15611.5|15609.5|1
1630635360000|2021-09-03 02:16:00|15611.6|15609.6|15611.3|15609.3|15611.8|15609.8|15611.3|15609.3|4
1630635370000|2021-09-03 02:16:10|15611.4|15609.4|15611.5|15609.5|15611.8|15609.8|15611.1|15609.1|5
1630635380000|2021-09-03 02:16:20|15611.4|15609.4|15612.6|15610.6|15612.6|15610.6|15611.4|15609.4|11
1630635390000|2021-09-03 02:16:30|15612.4|15610.4|15612.8|15610.8|15612.9|15610.9|15612.4|15610.4|11
1630635400000|2021-09-03 02:16:40|15612.9|15610.9|15612.8|15610.8|15612.9|15610.9|15612.6|15610.6|1
1630635410000|2021-09-03 02:16:50|15612.6|15610.6|15613.3|15611.3|15613.4|15611.4|15612.6|15610.6|12
1630635420000|2021-09-03 02:17:00|15613.4|15611.4|15613.5|15611.5|15613.9|15611.9|15613.3|15611.3|17
1630635430000|2021-09-03 02:17:10|15613.6|15611.6|15613.8|15611.8|15613.9|15611.9|15613.5|15611.5|5
1630635440000|2021-09-03 02:17:20|15613.9|15611.9|15613.8|15611.8|15614.1|15612.1|15613.8|15611.8|16
1630635450000|2021-09-03 02:17:30|15613.6|15611.6|15613.3|15611.3|15613.8|15611.8|15613|15611|11
1630635460000|2021-09-03 02:17:40|15613.1|15611.1|15613|15611|15613.4|15611.4|15612.9|15610.9|5
1630635470000|2021-09-03 02:17:50|15612.9|15610.9|15613|15611|15613|15611|15612.9|15610.9|4
1630635480000|2021-09-03 02:18:00|15613.1|15611.1|15613|15611|15613.4|15611.4|15613|15611|6
1630635490000|2021-09-03 02:18:10|15613.1|15611.1|15613|15611|15613.3|15611.3|15612.8|15610.8|5
1630635500000|2021-09-03 02:18:20|15613.1|15611.1|15613.1|15611.1|15613.5|15611.5|15612.8|15610.8|3
1630635510000|2021-09-03 02:18:30|15613|15611|15613.3|15611.3|15613.4|15611.4|15612.9|15610.9|4
1630635520000|2021-09-03 02:18:40|15613.1|15611.1|15613.5|15611.5|15613.5|15611.5|15612.8|15610.8|22
1630635530000|2021-09-03 02:18:50|15613.4|15611.4|15613.4|15611.4|15613.6|15611.6|15613|15611|4
1630635540000|2021-09-03 02:19:00|15613.3|15611.3|15614|15612|15614.1|15612.1|15613|15611|7
1630635550000|2021-09-03 02:19:10|15613.9|15611.9|15613|15611|15613.9|15611.9|15613|15611|14
1630635560000|2021-09-03 02:19:20|15613.1|15611.1|15613.5|15611.5|15613.5|15611.5|15612.9|15610.9|0
1630635570000|2021-09-03 02:19:30|15613.4|15611.4|15613|15611|15613.9|15611.9|15612.9|15610.9|0
1630635580000|2021-09-03 02:19:40|15613.1|15611.1|15613|15611|15613.1|15611.1|15612.8|15610.8|0
1630635590000|2021-09-03 02:19:50|15612.9|15610.9|15612.5|15610.5|15612.9|15610.9|15612.1|15610.1|8
1630635600000|2021-09-03 02:20:00|15612.4|15610.4|15613|15611|15613.5|15611.5|15612.3|15610.3|7
1630635610000|2021-09-03 02:20:10|15613.1|15611.1|15612.6|15610.6|15613.3|15611.3|15612.5|15610.5|3
1630635620000|2021-09-03 02:20:20|15612.8|15610.8|15612|15610|15613|15611|15612|15610|11
1630635630000|2021-09-03 02:20:30|15611.9|15609.9|15612|15610|15612.4|15610.4|15611.8|15609.8|9
1630635640000|2021-09-03 02:20:40|15611.9|15609.9|15612.3|15610.3|15612.3|15610.3|15611.6|15609.6|5
1630635650000|2021-09-03 02:20:50|15612.1|15610.1|15611.5|15609.5|15612.4|15610.4|15611.5|15609.5|7
1630635660000|2021-09-03 02:21:00|15611.6|15609.6|15611.3|15609.3|15611.6|15609.6|15611.1|15609.1|7
1630635670000|2021-09-03 02:21:10|15611.1|15609.1|15610.8|15608.8|15611.3|15609.3|15610.4|15608.4|17
1630635680000|2021-09-03 02:21:20|15610.6|15608.6|15611.5|15609.5|15611.5|15609.5|15610.6|15608.6|9
1630635690000|2021-09-03 02:21:30|15611.6|15609.6|15611.5|15609.5|15611.8|15609.8|15611.4|15609.4|8
1630635700000|2021-09-03 02:21:40|15611.6|15609.6|15611.8|15609.8|15611.9|15609.9|15611.5|15609.5|0
1630635710000|2021-09-03 02:21:50|15611.9|15609.9|15612|15610|15612.1|15610.1|15611.6|15609.6|1
1630635720000|2021-09-03 02:22:00|15612.1|15610.1|15612.3|15610.3|15612.3|15610.3|15611.8|15609.8|7
1630635730000|2021-09-03 02:22:10|15612.4|15610.4|15611.5|15609.5|15612.4|15610.4|15611.4|15609.4|6
1630635740000|2021-09-03 02:22:20|15611.6|15609.6|15611.8|15609.8|15611.9|15609.9|15611.5|15609.5|2
1630635750000|2021-09-03 02:22:30|15611.6|15609.6|15611.4|15609.4|15611.8|15609.8|15611.3|15609.3|3
1630635760000|2021-09-03 02:22:40|15611.3|15609.3|15611.3|15609.3|15611.4|15609.4|15611.1|15609.1|5
1630635770000|2021-09-03 02:22:50|15611.1|15609.1|15611.3|15609.3|15611.4|15609.4|15610.8|15608.8|8
1630635780000|2021-09-03 02:23:00|15611.4|15609.4|15612|15610|15612|15610|15611.3|15609.3|12
1630635790000|2021-09-03 02:23:10|15611.9|15609.9|15612.5|15610.5|15612.6|15610.6|15611.8|15609.8|9
1630635800000|2021-09-03 02:23:20|15612.8|15610.8|15612.8|15610.8|15613.1|15611.1|15612.6|15610.6|6
1630635810000|2021-09-03 02:23:30|15612.6|15610.6|15612.8|15610.8|15612.9|15610.9|15612.4|15610.4|6
1630635820000|2021-09-03 02:23:40|15612.9|15610.9|15612.5|15610.5|15613|15611|15612.5|15610.5|2
1630635830000|2021-09-03 02:23:50|15612.3|15610.3|15613|15611|15613.1|15611.1|15612.3|15610.3|6
1630635840000|2021-09-03 02:24:00|15613.1|15611.1|15613.8|15611.8|15613.9|15611.9|15613.1|15611.1|5
1630635850000|2021-09-03 02:24:10|15613.9|15611.9|15613.5|15611.5|15613.9|15611.9|15613.5|15611.5|3
1630635860000|2021-09-03 02:24:20|15613.4|15611.4|15613.4|15611.4|15613.9|15611.9|15613.1|15611.1|3
1630635870000|2021-09-03 02:24:30|15613.5|15611.5|15613.5|15611.5|15613.8|15611.8|15613.1|15611.1|2
1630635880000|2021-09-03 02:24:40|15613.4|15611.4|15613.3|15611.3|15613.6|15611.6|15613.1|15611.1|2
1630635890000|2021-09-03 02:24:50|15613.4|15611.4|15613|15611|15613.6|15611.6|15612.9|15610.9|3
1630635900000|2021-09-03 02:25:00|15612.9|15610.9|15613.8|15611.8|15613.9|15611.9|15612.9|15610.9|17
1630635910000|2021-09-03 02:25:10|15613.4|15611.4|15612.5|15610.5|15613.9|15611.9|15612.4|15610.4|15
1630635920000|2021-09-03 02:25:20|15612.4|15610.4|15612.3|15610.3|15612.5|15610.5|15611.8|15609.8|8
1630635930000|2021-09-03 02:25:30|15612.4|15610.4|15612.3|15610.3|15612.8|15610.8|15611.9|15609.9|9
1630635940000|2021-09-03 02:25:40|15612.1|15610.1|15612.3|15610.3|15612.3|15610.3|15611.6|15609.6|5
1630635950000|2021-09-03 02:25:50|15612.1|15610.1|15612.3|15610.3|15612.3|15610.3|15611.9|15609.9|2
1630635960000|2021-09-03 02:26:00|15612.4|15610.4|15612.5|15610.5|15613.1|15611.1|15612.3|15610.3|6
1630635970000|2021-09-03 02:26:10|15612.6|15610.6|15612.3|15610.3|15612.9|15610.9|15612.3|15610.3|1
1630635980000|2021-09-03 02:26:20|15612.4|15610.4|15612.1|15610.1|15612.5|15610.5|15612|15610|1
1630635990000|2021-09-03 02:26:30|15612|15610|15612.3|15610.3|15612.5|15610.5|15612|15610|1
1630636000000|2021-09-03 02:26:40|15612.4|15610.4|15612.5|15610.5|15612.8|15610.8|15612.3|15610.3|0
1630636010000|2021-09-03 02:26:50|15612.4|15610.4|15612|15610|15612.5|15610.5|15612|15610|1
1630636020000|2021-09-03 02:27:00|15612.1|15610.1|15611|15609|15612.3|15610.3|15611|15609|12
1630636030000|2021-09-03 02:27:10|15611.1|15609.1|15611|15609|15611.4|15609.4|15610.9|15608.9|10
1630636040000|2021-09-03 02:27:20|15611.1|15609.1|15611.1|15609.1|15611.6|15609.6|15611|15609|11
1630636050000|2021-09-03 02:27:30|15610.9|15608.9|15611.3|15609.3|15611.9|15609.9|15610.9|15608.9|10
1630636060000|2021-09-03 02:27:40|15611.4|15609.4|15611.3|15609.3|15611.6|15609.6|15611.1|15609.1|0
1630636070000|2021-09-03 02:27:50|15611.1|15609.1|15611|15609|15611.6|15609.6|15610.8|15608.8|2
1630636080000|2021-09-03 02:28:00|15610.9|15608.9|15610.4|15608.4|15611|15609|15610.4|15608.4|19
1630636090000|2021-09-03 02:28:10|15610.3|15608.3|15610.3|15608.3|15610.6|15608.6|15610.1|15608.1|5
1630636100000|2021-09-03 02:28:20|15610.1|15608.1|15609.8|15607.8|15610.1|15608.1|15609.4|15607.4|13
1630636110000|2021-09-03 02:28:30|15609.9|15607.9|15609.8|15607.8|15610.1|15608.1|15609.5|15607.5|9
1630636120000|2021-09-03 02:28:40|15609.6|15607.6|15609.5|15607.5|15609.8|15607.8|15608.8|15606.8|26
1630636130000|2021-09-03 02:28:50|15609.6|15607.6|15609.5|15607.5|15609.8|15607.8|15609|15607|7
1630636140000|2021-09-03 02:29:00|15609.6|15607.6|15610.3|15608.3|15610.3|15608.3|15609.6|15607.6|3
1630636150000|2021-09-03 02:29:10|15610.4|15608.4|15610.5|15608.5|15610.5|15608.5|15610|15608|2
1630636160000|2021-09-03 02:29:20|15610.6|15608.6|15610.1|15608.1|15610.6|15608.6|15610|15608|3
1630636170000|2021-09-03 02:29:30|15610.3|15608.3|15610.3|15608.3|15610.9|15608.9|15610.1|15608.1|9
1630636180000|2021-09-03 02:29:40|15610.4|15608.4|15610.3|15608.3|15610.6|15608.6|15610|15608|2
1630636190000|2021-09-03 02:29:50|15610.4|15608.4|15610.3|15608.3|15610.4|15608.4|15610.1|15608.1|0
1630636200000|2021-09-03 02:30:00|15610.1|15608.1|15610|15608|15610.4|15608.4|15609.6|15607.6|8
1630636210000|2021-09-03 02:30:10|15610.3|15608.3|15610.8|15608.8|15611|15609|15610.1|15608.1|22
1630636220000|2021-09-03 02:30:20|15610.9|15608.9|15610.8|15608.8|15611.5|15609.5|15610.8|15608.8|10
1630636230000|2021-09-03 02:30:30|15610.9|15608.9|15610.3|15608.3|15611.1|15609.1|15610.3|15608.3|6
1630636240000|2021-09-03 02:30:40|15610.4|15608.4|15609.8|15607.8|15610.5|15608.5|15609.8|15607.8|9
1630636250000|2021-09-03 02:30:50|15609.9|15607.9|15609.3|15607.3|15610.1|15608.1|15609.1|15607.1|24
1630636260000|2021-09-03 02:31:00|15609.1|15607.1|15609.4|15607.4|15609.5|15607.5|15608.8|15606.8|9
1630636270000|2021-09-03 02:31:10|15609.3|15607.3|15608.5|15606.5|15609.5|15607.5|15608.3|15606.3|21
1630636280000|2021-09-03 02:31:20|15608.6|15606.6|15607.8|15605.8|15608.6|15606.6|15607.8|15605.8|14
1630636290000|2021-09-03 02:31:30|15607.9|15605.9|15607.8|15605.8|15608|15606|15607.3|15605.3|27
1630636300000|2021-09-03 02:31:40|15607.9|15605.9|15607.8|15605.8|15608|15606|15607.6|15605.6|6
1630636310000|2021-09-03 02:31:50|15607.6|15605.6|15607.5|15605.5|15607.9|15605.9|15607.3|15605.3|7
1630636320000|2021-09-03 02:32:00|15607.4|15605.4|15607.5|15605.5|15607.8|15605.8|15607.1|15605.1|10
1630636330000|2021-09-03 02:32:10|15607.4|15605.4|15607.3|15605.3|15607.8|15605.8|15607.3|15605.3|1
1630636340000|2021-09-03 02:32:20|15606.8|15604.8|15607|15605|15607.1|15605.1|15606.8|15604.8|10
1630636350000|2021-09-03 02:32:30|15606.9|15604.9|15607.8|15605.8|15607.8|15605.8|15606.9|15604.9|5
1630636360000|2021-09-03 02:32:40|15607.6|15605.6|15607.3|15605.3|15607.8|15605.8|15607.3|15605.3|4
1630636370000|2021-09-03 02:32:50|15607.4|15605.4|15607.8|15605.8|15607.8|15605.8|15607.3|15605.3|1
1630636380000|2021-09-03 02:33:00|15607.6|15605.6|15607.4|15605.4|15607.8|15605.8|15607.1|15605.1|8
1630636390000|2021-09-03 02:33:10|15607.3|15605.3|15607.3|15605.3|15607.5|15605.5|15607|15605|2
1630636400000|2021-09-03 02:33:20|15607.1|15605.1|15607|15605|15607.3|15605.3|15607|15605|0
1630636410000|2021-09-03 02:33:30|15607.1|15605.1|15606.9|15604.9|15607.6|15605.6|15606.8|15604.8|16
1630636420000|2021-09-03 02:33:40|15606.6|15604.6|15607.1|15605.1|15607.4|15605.4|15606.6|15604.6|7
1630636430000|2021-09-03 02:33:50|15607|15605|15606.6|15604.6|15607.4|15605.4|15606.6|15604.6|12
1630636440000|2021-09-03 02:34:00|15606.8|15604.8|15607.5|15605.5|15607.9|15605.9|15606.8|15604.8|14
1630636450000|2021-09-03 02:34:10|15607.6|15605.6|15607.8|15605.8|15607.9|15605.9|15607.5|15605.5|1
1630636460000|2021-09-03 02:34:20|15607.9|15605.9|15607.8|15605.8|15608.3|15606.3|15607.8|15605.8|6
1630636470000|2021-09-03 02:34:30|15607.9|15605.9|15608.5|15606.5|15608.6|15606.6|15607.8|15605.8|5
1630636480000|2021-09-03 02:34:40|15608.6|15606.6|15609.8|15607.8|15609.8|15607.8|15608.6|15606.6|21
1630636490000|2021-09-03 02:34:50|15609.9|15607.9|15609.8|15607.8|15610.5|15608.5|15609.6|15607.6|13
1630636500000|2021-09-03 02:35:00|15609.9|15607.9|15609.5|15607.5|15610|15608|15609.4|15607.4|8
1630636510000|2021-09-03 02:35:10|15609.6|15607.6|15609.9|15607.9|15609.9|15607.9|15609.1|15607.1|9
1630636520000|2021-09-03 02:35:20|15609.8|15607.8|15609.8|15607.8|15610.1|15608.1|15609.6|15607.6|34
1630636530000|2021-09-03 02:35:30|15609.6|15607.6|15609|15607|15609.6|15607.6|15608.8|15606.8|5
1630636540000|2021-09-03 02:35:40|15608.9|15606.9|15608.6|15606.6|15609|15607|15608.5|15606.5|2
1630636550000|2021-09-03 02:35:50|15608.8|15606.8|15608.5|15606.5|15608.8|15606.8|15608.5|15606.5|0
1630636560000|2021-09-03 02:36:00|15608.4|15606.4|15608.8|15606.8|15608.8|15606.8|15608.4|15606.4|2
1630636570000|2021-09-03 02:36:10|15608.6|15606.6|15608.5|15606.5|15608.8|15606.8|15608.5|15606.5|0
1630636580000|2021-09-03 02:36:20|15608.6|15606.6|15608.5|15606.5|15609|15607|15608.5|15606.5|8
1630636590000|2021-09-03 02:36:30|15608.4|15606.4|15608.8|15606.8|15608.8|15606.8|15608.4|15606.4|3
1630636600000|2021-09-03 02:36:40|15608.6|15606.6|15609|15607|15609.1|15607.1|15608.4|15606.4|4
1630636610000|2021-09-03 02:36:50|15609.1|15607.1|15608.8|15606.8|15609.1|15607.1|15608.4|15606.4|11
1630636620000|2021-09-03 02:37:00|15608.6|15606.6|15609|15607|15609.1|15607.1|15608.5|15606.5|8
1630636630000|2021-09-03 02:37:10|15608.9|15606.9|15609|15607|15609.3|15607.3|15608.9|15606.9|0
1630636640000|2021-09-03 02:37:20|15609.1|15607.1|15609.3|15607.3|15609.4|15607.4|15609|15607|4
1630636650000|2021-09-03 02:37:30|15609.4|15607.4|15609.1|15607.1|15609.4|15607.4|15608.9|15606.9|2
1630636660000|2021-09-03 02:37:40|15609.3|15607.3|15609.8|15607.8|15609.8|15607.8|15609|15607|2
1630636670000|2021-09-03 02:37:50|15609.6|15607.6|15609.6|15607.6|15609.8|15607.8|15609|15607|3
1630636680000|2021-09-03 02:38:00|15609.8|15607.8|15609.8|15607.8|15609.8|15607.8|15609.5|15607.5|2
1630636690000|2021-09-03 02:38:10|15609.6|15607.6|15609.8|15607.8|15610.1|15608.1|15609.5|15607.5|16
1630636700000|2021-09-03 02:38:20|15609.9|15607.9|15610|15608|15610|15608|15609.8|15607.8|2
1630636710000|2021-09-03 02:38:30|15610.1|15608.1|15611.6|15609.6|15611.6|15609.6|15610|15608|37
1630636720000|2021-09-03 02:38:40|15611.5|15609.5|15612.4|15610.4|15612.4|15610.4|15611.5|15609.5|24
1630636730000|2021-09-03 02:38:50|15612.5|15610.5|15613|15611|15613.1|15611.1|15612.3|15610.3|22
1630636740000|2021-09-03 02:39:00|15612.9|15610.9|15613.5|15611.5|15614.1|15612.1|15612.9|15610.9|21
1630636750000|2021-09-03 02:39:10|15613.6|15611.6|15613|15611|15613.9|15611.9|15613|15611|21
1630636760000|2021-09-03 02:39:20|15613.1|15611.1|15613|15611|15613.5|15611.5|15612.8|15610.8|7
1630636770000|2021-09-03 02:39:30|15612.9|15610.9|15612.3|15610.3|15613|15611|15612.1|15610.1|8
1630636780000|2021-09-03 02:39:40|15612.1|15610.1|15612|15610|15612.4|15610.4|15612|15610|4
1630636790000|2021-09-03 02:39:50|15612.1|15610.1|15611.5|15609.5|15612.4|15610.4|15611.5|15609.5|2
1630636800000|2021-09-03 02:40:00|15611.6|15609.6|15612.3|15610.3|15612.5|15610.5|15611.5|15609.5|6
1630636810000|2021-09-03 02:40:10|15612|15610|15611.6|15609.6|15612.1|15610.1|15611.6|15609.6|3
1630636820000|2021-09-03 02:40:20|15611.8|15609.8|15610.6|15608.6|15612|15610|15610.5|15608.5|15
1630636830000|2021-09-03 02:40:30|15610.8|15608.8|15610.5|15608.5|15611|15609|15610.5|15608.5|2
1630636840000|2021-09-03 02:40:40|15610.6|15608.6|15610.8|15608.8|15610.8|15608.8|15610.5|15608.5|0
1630636850000|2021-09-03 02:40:50|15610.6|15608.6|15610.5|15608.5|15610.8|15608.8|15610.3|15608.3|4
1630636860000|2021-09-03 02:41:00|15610.6|15608.6|15611.5|15609.5|15611.5|15609.5|15610.4|15608.4|5
1630636870000|2021-09-03 02:41:10|15611.6|15609.6|15611.5|15609.5|15611.6|15609.6|15611.3|15609.3|3
1630636880000|2021-09-03 02:41:20|15611.6|15609.6|15612|15610|15612.3|15610.3|15611.6|15609.6|47
1630636890000|2021-09-03 02:41:30|15612.1|15610.1|15611.8|15609.8|15612.1|15610.1|15611.8|15609.8|8
1630636900000|2021-09-03 02:41:40|15611.9|15609.9|15611.8|15609.8|15612|15610|15611.3|15609.3|9
1630636910000|2021-09-03 02:41:50|15611.6|15609.6|15611.8|15609.8|15612|15610|15611.3|15609.3|3
1630636920000|2021-09-03 02:42:00|15611.9|15609.9|15611.9|15609.9|15612.1|15610.1|15611.8|15609.8|4
1630636930000|2021-09-03 02:42:10|15612|15610|15612.5|15610.5|15612.5|15610.5|15611.8|15609.8|8
1630636940000|2021-09-03 02:42:20|15612.4|15610.4|15612.3|15610.3|15612.5|15610.5|15612|15610|1
1630636950000|2021-09-03 02:42:30|15612.1|15610.1|15612|15610|15612.3|15610.3|15611.3|15609.3|5
1630636960000|2021-09-03 02:42:40|15611.9|15609.9|15612|15610|15612.3|15610.3|15611.8|15609.8|2
1630636970000|2021-09-03 02:42:50|15611.9|15609.9|15611.3|15609.3|15612|15610|15611|15609|16
1630636980000|2021-09-03 02:43:00|15611.4|15609.4|15611.8|15609.8|15612.1|15610.1|15611.3|15609.3|3
1630636990000|2021-09-03 02:43:10|15611.9|15609.9|15611.8|15609.8|15612|15610|15611.4|15609.4|1
1630637000000|2021-09-03 02:43:20|15611.6|15609.6|15612.1|15610.1|15612.3|15610.3|15611.4|15609.4|7
1630637010000|2021-09-03 02:43:30|15612|15610|15613.1|15611.1|15613.3|15611.3|15612|15610|8
1630637020000|2021-09-03 02:43:40|15613|15611|15613|15611|15613.3|15611.3|15613|15611|8
1630637030000|2021-09-03 02:43:50|15613.1|15611.1|15613|15611|15613.3|15611.3|15613|15611|3
1630637040000|2021-09-03 02:44:00|15613.1|15611.1|15613|15611|15613.3|15611.3|15612.6|15610.6|5
1630637050000|2021-09-03 02:44:10|15612.9|15610.9|15612.9|15610.9|15613|15611|15612.6|15610.6|2
1630637060000|2021-09-03 02:44:20|15613|15611|15613.4|15611.4|15613.5|15611.5|15612.8|15610.8|9
1630637070000|2021-09-03 02:44:30|15613.5|15611.5|15613.3|15611.3|15613.8|15611.8|15613.1|15611.1|2
1630637080000|2021-09-03 02:44:40|15613.1|15611.1|15613|15611|15613.5|15611.5|15613|15611|5
1630637090000|2021-09-03 02:44:50|15612.8|15610.8|15612.6|15610.6|15613|15611|15612.5|15610.5|2
1630637100000|2021-09-03 02:45:00|15612.8|15610.8|15612.8|15610.8|15613.3|15611.3|15612.5|15610.5|7
1630637110000|2021-09-03 02:45:10|15612.6|15610.6|15611.9|15609.9|15612.6|15610.6|15611.9|15609.9|6
1630637120000|2021-09-03 02:45:20|15612|15610|15611.9|15609.9|15612.3|15610.3|15611.9|15609.9|4
1630637130000|2021-09-03 02:45:30|15612|15610|15612.5|15610.5|15612.8|15610.8|15611.9|15609.9|3
1630637140000|2021-09-03 02:45:40|15612.4|15610.4|15612.5|15610.5|15612.6|15610.6|15612.3|15610.3|0
1630637150000|2021-09-03 02:45:50|15612.4|15610.4|15612.6|15610.6|15613|15611|15612.1|15610.1|1
1630637160000|2021-09-03 02:46:00|15612.5|15610.5|15615|15613|15615.8|15613.8|15612.5|15610.5|140
1630637170000|2021-09-03 02:46:10|15615.1|15613.1|15616|15614|15616.1|15614.1|15614.8|15612.8|19
1630637180000|2021-09-03 02:46:20|15615.9|15613.9|15615.5|15613.5|15615.9|15613.9|15614.8|15612.8|10
1630637190000|2021-09-03 02:46:30|15615.4|15613.4|15615.5|15613.5|15615.6|15613.6|15615|15613|5
1630637200000|2021-09-03 02:46:40|15615.6|15613.6|15615.6|15613.6|15616.1|15614.1|15615.5|15613.5|11
1630637210000|2021-09-03 02:46:50|15615.5|15613.5|15615.8|15613.8|15616|15614|15615.5|15613.5|9
1630637220000|2021-09-03 02:47:00|15615.9|15613.9|15616.1|15614.1|15616.3|15614.3|15615.5|15613.5|9
1630637230000|2021-09-03 02:47:10|15616.3|15614.3|15617|15615|15617.5|15615.5|15616.3|15614.3|32
1630637240000|2021-09-03 02:47:20|15617.1|15615.1|15617.4|15615.4|15617.6|15615.6|15617|15615|9
1630637250000|2021-09-03 02:47:30|15617.5|15615.5|15616.5|15614.5|15617.5|15615.5|15616.5|15614.5|8
1630637260000|2021-09-03 02:47:40|15616.6|15614.6|15616.5|15614.5|15616.9|15614.9|15616.5|15614.5|2
1630637270000|2021-09-03 02:47:50|15616.6|15614.6|15616.4|15614.4|15616.9|15614.9|15616.1|15614.1|8
1630637280000|2021-09-03 02:48:00|15616.3|15614.3|15616.1|15614.1|15616.4|15614.4|15616|15614|15
1630637290000|2021-09-03 02:48:10|15616|15614|15615.3|15613.3|15616.3|15614.3|15615.1|15613.1|21
1630637300000|2021-09-03 02:48:20|15615.4|15613.4|15615.8|15613.8|15615.9|15613.9|15615.1|15613.1|8
1630637310000|2021-09-03 02:48:30|15615.6|15613.6|15615|15613|15615.9|15613.9|15615|15613|4
1630637320000|2021-09-03 02:48:40|15614.8|15612.8|15615.1|15613.1|15615.3|15613.3|15614.8|15612.8|14
1630637330000|2021-09-03 02:48:50|15615|15613|15615.5|15613.5|15615.6|15613.6|15614.8|15612.8|5
1630637340000|2021-09-03 02:49:00|15615.4|15613.4|15615|15613|15615.5|15613.5|15614.8|15612.8|3
1630637350000|2021-09-03 02:49:10|15614.9|15612.9|15615.4|15613.4|15615.4|15613.4|15614.8|15612.8|2
1630637360000|2021-09-03 02:49:20|15615.3|15613.3|15615|15613|15615.9|15613.9|15615|15613|2
1630637370000|2021-09-03 02:49:30|15614.9|15612.9|15615.3|15613.3|15615.3|15613.3|15614.8|15612.8|3
1630637380000|2021-09-03 02:49:40|15615.1|15613.1|15615|15613|15615.3|15613.3|15614.8|15612.8|1
1630637390000|2021-09-03 02:49:50|15615.1|15613.1|15615|15613|15615.6|15613.6|15615|15613|4
1630637400000|2021-09-03 02:50:00|15615.1|15613.1|15614.9|15612.9|15615.1|15613.1|15614.4|15612.4|11
1630637410000|2021-09-03 02:50:10|15615|15613|15615.5|15613.5|15615.6|15613.6|15614.8|15612.8|3
1630637420000|2021-09-03 02:50:20|15615.4|15613.4|15614.8|15612.8|15615.5|15613.5|15614.8|15612.8|3
1630637430000|2021-09-03 02:50:30|15614.9|15612.9|15615.3|15613.3|15615.3|15613.3|15614.9|15612.9|1
1630637440000|2021-09-03 02:50:40|15615.1|15613.1|15614.8|15612.8|15615.1|15613.1|15614.6|15612.6|0
1630637450000|2021-09-03 02:50:50|15614.6|15612.6|15615.1|15613.1|15615.3|15613.3|15614.6|15612.6|6
1630637460000|2021-09-03 02:51:00|15615.3|15613.3|15615.5|15613.5|15615.9|15613.9|15615.3|15613.3|6
1630637470000|2021-09-03 02:51:10|15615.6|15613.6|15616|15614|15616.3|15614.3|15615.6|15613.6|10
1630637480000|2021-09-03 02:51:20|15615.9|15613.9|15616.3|15614.3|15616.3|15614.3|15615.8|15613.8|7
1630637490000|2021-09-03 02:51:30|15616.1|15614.1|15616.8|15614.8|15617.3|15615.3|15616|15614|11
1630637500000|2021-09-03 02:51:40|15616.9|15614.9|15619.1|15617.1|15619.1|15617.1|15616.8|15614.8|52
1630637510000|2021-09-03 02:51:50|15619.3|15617.3|15618.3|15616.3|15619.4|15617.4|15617.8|15615.8|25
1630637520000|2021-09-03 02:52:00|15618.1|15616.1|15617.8|15615.8|15618.6|15616.6|15617.4|15615.4|27
1630637530000|2021-09-03 02:52:10|15617.6|15615.6|15618|15616|15618.3|15616.3|15617.5|15615.5|8
1630637540000|2021-09-03 02:52:20|15618.1|15616.1|15620|15618|15620.1|15618.1|15618|15616|54
1630637550000|2021-09-03 02:52:30|15619.9|15617.9|15620.3|15618.3|15621|15619|15619.8|15617.8|47
1630637560000|2021-09-03 02:52:40|15620.4|15618.4|15620.3|15618.3|15620.8|15618.8|15620.1|15618.1|8
1630637570000|2021-09-03 02:52:50|15620.4|15618.4|15620|15618|15620.5|15618.5|15619.8|15617.8|15
1630637580000|2021-09-03 02:53:00|15620.1|15618.1|15620.5|15618.5|15620.8|15618.8|15619.9|15617.9|28
1630637590000|2021-09-03 02:53:10|15620.4|15618.4|15620.8|15618.8|15620.8|15618.8|15619.8|15617.8|20
1630637600000|2021-09-03 02:53:20|15620.6|15618.6|15621.5|15619.5|15621.8|15619.8|15620.4|15618.4|30
1630637610000|2021-09-03 02:53:30|15621.4|15619.4|15621.3|15619.3|15621.6|15619.6|15621.1|15619.1|17
1630637620000|2021-09-03 02:53:40|15621.4|15619.4|15621.1|15619.1|15621.6|15619.6|15620.9|15618.9|15
1630637630000|2021-09-03 02:53:50|15621.3|15619.3|15621.3|15619.3|15621.4|15619.4|15620.6|15618.6|6
1630637640000|2021-09-03 02:54:00|15621.4|15619.4|15621.5|15619.5|15621.8|15619.8|15620.9|15618.9|12
1630637650000|2021-09-03 02:54:10|15621.4|15619.4|15621.5|15619.5|15621.5|15619.5|15621|15619|4
1630637660000|2021-09-03 02:54:20|15621.4|15619.4|15620.9|15618.9|15621.5|15619.5|15620.9|15618.9|3
1630637670000|2021-09-03 02:54:30|15621|15619|15620.9|15618.9|15621|15619|15620.4|15618.4|14
1630637680000|2021-09-03 02:54:40|15621|15619|15620.4|15618.4|15621|15619|15620.3|15618.3|9
1630637690000|2021-09-03 02:54:50|15620.3|15618.3|15620.3|15618.3|15620.9|15618.9|15620.3|15618.3|8
1630637700000|2021-09-03 02:55:00|15620.1|15618.1|15620.5|15618.5|15620.5|15618.5|15619.9|15617.9|7
1630637710000|2021-09-03 02:55:10|15620.4|15618.4|15620.3|15618.3|15620.6|15618.6|15620.3|15618.3|9
1630637720000|2021-09-03 02:55:20|15620.4|15618.4|15619.8|15617.8|15620.4|15618.4|15619.5|15617.5|16
1630637730000|2021-09-03 02:55:30|15619.9|15617.9|15620|15618|15620.1|15618.1|15619.6|15617.6|10
1630637740000|2021-09-03 02:55:40|15620.1|15618.1|15620.5|15618.5|15620.6|15618.6|15620|15618|12
1630637750000|2021-09-03 02:55:50|15620.6|15618.6|15621.4|15619.4|15621.5|15619.5|15620.5|15618.5|7
1630637760000|2021-09-03 02:56:00|15621.5|15619.5|15621.5|15619.5|15621.6|15619.6|15621.4|15619.4|5
1630637770000|2021-09-03 02:56:10|15621.6|15619.6|15621.5|15619.5|15621.6|15619.6|15621|15619|13
1630637780000|2021-09-03 02:56:20|15621.6|15619.6|15621.5|15619.5|15621.8|15619.8|15621.5|15619.5|5
1630637790000|2021-09-03 02:56:30|15621.6|15619.6|15622.1|15620.1|15622.1|15620.1|15621.5|15619.5|9
1630637800000|2021-09-03 02:56:40|15622.3|15620.3|15623.1|15621.1|15623.1|15621.1|15622|15620|35
1630637810000|2021-09-03 02:56:50|15623|15621|15622.9|15620.9|15623.4|15621.4|15622.9|15620.9|9
1630637820000|2021-09-03 02:57:00|15623|15621|15622|15620|15623.4|15621.4|15622|15620|17
1630637830000|2021-09-03 02:57:10|15621.9|15619.9|15622.8|15620.8|15623|15621|15621.8|15619.8|12
1630637840000|2021-09-03 02:57:20|15622.6|15620.6|15622.8|15620.8|15622.9|15620.9|15622.1|15620.1|11
1630637850000|2021-09-03 02:57:30|15622.6|15620.6|15623|15621|15623.3|15621.3|15622.5|15620.5|16
1630637860000|2021-09-03 02:57:40|15623.1|15621.1|15623.1|15621.1|15623.5|15621.5|15622.9|15620.9|14
1630637870000|2021-09-03 02:57:50|15623.3|15621.3|15622.5|15620.5|15623.3|15621.3|15622.5|15620.5|7
1630637880000|2021-09-03 02:58:00|15622.4|15620.4|15622.9|15620.9|15623.1|15621.1|15622.1|15620.1|16
1630637890000|2021-09-03 02:58:10|15623|15621|15622|15620|15623|15621|15621.9|15619.9|15
1630637900000|2021-09-03 02:58:20|15621.9|15619.9|15622.5|15620.5|15623.1|15621.1|15621.9|15619.9|53
1630637910000|2021-09-03 02:58:30|15622.4|15620.4|15623.3|15621.3|15623.3|15621.3|15622.1|15620.1|15
1630637920000|2021-09-03 02:58:40|15623.1|15621.1|15622.8|15620.8|15623.3|15621.3|15622.5|15620.5|1
1630637930000|2021-09-03 02:58:50|15622.9|15620.9|15623.6|15621.6|15623.6|15621.6|15622.8|15620.8|6
1630637940000|2021-09-03 02:59:00|15623.5|15621.5|15624.8|15622.8|15624.9|15622.9|15623.3|15621.3|84
1630637950000|2021-09-03 02:59:10|15624.9|15622.9|15628.5|15626.5|15628.6|15626.6|15624.8|15622.8|118
1630637960000|2021-09-03 02:59:20|15628.6|15626.6|15628.4|15626.4|15628.8|15626.8|15627.4|15625.4|31
1630637970000|2021-09-03 02:59:30|15628.3|15626.3|15628.3|15626.3|15628.9|15626.9|15627.6|15625.6|24
1630637980000|2021-09-03 02:59:40|15628.4|15626.4|15627.1|15625.1|15628.6|15626.6|15627|15625|20
1630637990000|2021-09-03 02:59:50|15627.5|15625.5|15629|15627|15629|15627|15626.9|15624.9|30
1630638000000|2021-09-03 03:00:00|15629.3|15627.3|15630.4|15628.4|15631.3|15629.3|15629.3|15627.3|99
1630638010000|2021-09-03 03:00:10|15630.5|15628.5|15631.4|15629.4|15631.6|15629.6|15630.4|15628.4|29
1630638020000|2021-09-03 03:00:20|15631.3|15629.3|15631.5|15629.5|15632.1|15630.1|15631|15629|25
1630638030000|2021-09-03 03:00:30|15631.1|15629.1|15630.4|15628.4|15631.6|15629.6|15630.3|15628.3|25
1630638040000|2021-09-03 03:00:40|15630.5|15628.5|15629.8|15627.8|15630.8|15628.8|15629.6|15627.6|33
1630638050000|2021-09-03 03:00:50|15629.9|15627.9|15629.1|15627.1|15630.3|15628.3|15629.1|15627.1|27
1630638060000|2021-09-03 03:01:00|15629.3|15627.3|15628.4|15626.4|15629.5|15627.5|15627.8|15625.8|39
1630638070000|2021-09-03 03:01:10|15628.3|15626.3|15627.8|15625.8|15628.8|15626.8|15627.3|15625.3|31
1630638080000|2021-09-03 03:01:20|15627.6|15625.6|15628.5|15626.5|15628.5|15626.5|15627.4|15625.4|18
1630638090000|2021-09-03 03:01:30|15628.4|15626.4|15628.1|15626.1|15628.5|15626.5|15627.1|15625.1|18
1630638100000|2021-09-03 03:01:40|15628.3|15626.3|15627.1|15625.1|15628.3|15626.3|15627|15625|11
1630638110000|2021-09-03 03:01:50|15627|15625|15627.3|15625.3|15628|15626|15626.6|15624.6|18
1630638120000|2021-09-03 03:02:00|15627.1|15625.1|15627.8|15625.8|15628|15626|15627|15625|10
1630638130000|2021-09-03 03:02:10|15627.6|15625.6|15627.3|15625.3|15627.8|15625.8|15627|15625|4
1630638140000|2021-09-03 03:02:20|15627.4|15625.4|15627|15625|15627.5|15625.5|15626.8|15624.8|4
1630638150000|2021-09-03 03:02:30|15626.9|15624.9|15626.5|15624.5|15626.9|15624.9|15626.1|15624.1|21
1630638160000|2021-09-03 03:02:40|15626.4|15624.4|15626|15624|15626.6|15624.6|15625.9|15623.9|7
1630638170000|2021-09-03 03:02:50|15626.1|15624.1|15626|15624|15627|15625|15625.9|15623.9|30
1630638180000|2021-09-03 03:03:00|15625.9|15623.9|15626.3|15624.3|15626.3|15624.3|15625.1|15623.1|36
1630638190000|2021-09-03 03:03:10|15626.1|15624.1|15625.5|15623.5|15626.3|15624.3|15625.1|15623.1|5
1630638200000|2021-09-03 03:03:20|15625.4|15623.4|15625.1|15623.1|15625.6|15623.6|15625.1|15623.1|3
1630638210000|2021-09-03 03:03:30|15625.3|15623.3|15625|15623|15625.8|15623.8|15625|15623|24
1630638220000|2021-09-03 03:03:40|15625.1|15623.1|15624.4|15622.4|15625.3|15623.3|15624.1|15622.1|18
1630638230000|2021-09-03 03:03:50|15624.3|15622.3|15624|15622|15624.4|15622.4|15623.6|15621.6|10
1630638240000|2021-09-03 03:04:00|15623.9|15621.9|15624|15622|15624|15622|15623.6|15621.6|6
1630638250000|2021-09-03 03:04:10|15623.9|15621.9|15624.6|15622.6|15624.6|15622.6|15623.9|15621.9|3
1630638260000|2021-09-03 03:04:20|15624.8|15622.8|15624.6|15622.6|15624.9|15622.9|15624.4|15622.4|12
1630638270000|2021-09-03 03:04:30|15624.8|15622.8|15624.9|15622.9|15625|15623|15624.6|15622.6|7
1630638280000|2021-09-03 03:04:40|15624.8|15622.8|15624.8|15622.8|15624.9|15622.9|15624.1|15622.1|16
1630638290000|2021-09-03 03:04:50|15624.9|15622.9|15624.8|15622.8|15625|15623|15624.3|15622.3|11
1630638300000|2021-09-03 03:05:00|15624.9|15622.9|15626.3|15624.3|15626.3|15624.3|15624.5|15622.5|26
1630638310000|2021-09-03 03:05:10|15626.1|15624.1|15626|15624|15626.8|15624.8|15625.8|15623.8|20
1630638320000|2021-09-03 03:05:20|15625.9|15623.9|15626|15624|15626|15624|15625.4|15623.4|9
1630638330000|2021-09-03 03:05:30|15626.1|15624.1|15625.3|15623.3|15626.1|15624.1|15625.3|15623.3|3
1630638340000|2021-09-03 03:05:40|15625.4|15623.4|15625.4|15623.4|15625.6|15623.6|15625|15623|2
1630638350000|2021-09-03 03:05:50|15625.5|15623.5|15624.8|15622.8|15625.5|15623.5|15624.8|15622.8|3
1630638360000|2021-09-03 03:06:00|15624.9|15622.9|15625.9|15623.9|15625.9|15623.9|15624.8|15622.8|6
1630638370000|2021-09-03 03:06:10|15625.8|15623.8|15626|15624|15626.1|15624.1|15625.4|15623.4|3
1630638380000|2021-09-03 03:06:20|15625.9|15623.9|15626|15624|15626.1|15624.1|15625.4|15623.4|12
1630638390000|2021-09-03 03:06:30|15625.9|15623.9|15626|15624|15626.3|15624.3|15625.6|15623.6|4
1630638400000|2021-09-03 03:06:40|15626.1|15624.1|15626.3|15624.3|15626.3|15624.3|15625.8|15623.8|0
1630638410000|2021-09-03 03:06:50|15626.5|15624.5|15626.5|15624.5|15626.5|15624.5|15625.8|15623.8|17
1630638420000|2021-09-03 03:07:00|15626.6|15624.6|15626.5|15624.5|15626.8|15624.8|15626.3|15624.3|2
1630638430000|2021-09-03 03:07:10|15626.6|15624.6|15626.1|15624.1|15626.6|15624.6|15626.1|15624.1|10
1630638440000|2021-09-03 03:07:20|15625.8|15623.8|15625.9|15623.9|15626.1|15624.1|15625.8|15623.8|6
1630638450000|2021-09-03 03:07:30|15626|15624|15626.5|15624.5|15626.5|15624.5|15625.9|15623.9|3
1630638460000|2021-09-03 03:07:40|15626.3|15624.3|15625.8|15623.8|15626.5|15624.5|15625.6|15623.6|7
1630638470000|2021-09-03 03:07:50|15626|15624|15626.5|15624.5|15626.5|15624.5|15625.6|15623.6|2
1630638480000|2021-09-03 03:08:00|15626.4|15624.4|15626|15624|15626.6|15624.6|15626|15624|0
1630638490000|2021-09-03 03:08:10|15626.1|15624.1|15626.5|15624.5|15626.5|15624.5|15626.1|15624.1|9
1630638500000|2021-09-03 03:08:20|15626.4|15624.4|15625.8|15623.8|15626.4|15624.4|15625.8|15623.8|4
1630638510000|2021-09-03 03:08:30|15625.9|15623.9|15625.8|15623.8|15626|15624|15625.6|15623.6|1
1630638520000|2021-09-03 03:08:40|15625.9|15623.9|15626|15624|15626.1|15624.1|15625.6|15623.6|0
1630638530000|2021-09-03 03:08:50|15626.1|15624.1|15626.1|15624.1|15626.4|15624.4|15626|15624|3
1630638540000|2021-09-03 03:09:00|15626|15624|15625.3|15623.3|15626|15624|15625.3|15623.3|5
1630638550000|2021-09-03 03:09:10|15625.1|15623.1|15625.1|15623.1|15625.3|15623.3|15624.6|15622.6|15
1630638560000|2021-09-03 03:09:20|15625|15623|15624.8|15622.8|15625.3|15623.3|15624.6|15622.6|1
1630638570000|2021-09-03 03:09:30|15624.9|15622.9|15625|15623|15625.3|15623.3|15624.8|15622.8|3
1630638580000|2021-09-03 03:09:40|15625.1|15623.1|15624.6|15622.6|15625.1|15623.1|15624.1|15622.1|7
1630638590000|2021-09-03 03:09:50|15624.5|15622.5|15624.8|15622.8|15625|15623|15624.4|15622.4|7
1630638600000|2021-09-03 03:10:00|15624.9|15622.9|15625.3|15623.3|15625.3|15623.3|15624.4|15622.4|10
1630638610000|2021-09-03 03:10:10|15625.1|15623.1|15624.6|15622.6|15625.3|15623.3|15624.6|15622.6|4
1630638620000|2021-09-03 03:10:20|15624.8|15622.8|15624.8|15622.8|15624.9|15622.9|15624.4|15622.4|4
1630638630000|2021-09-03 03:10:30|15624.6|15622.6|15624.5|15622.5|15625|15623|15624.4|15622.4|2
1630638640000|2021-09-03 03:10:40|15624.6|15622.6|15625.3|15623.3|15625.3|15623.3|15624.5|15622.5|4
1630638650000|2021-09-03 03:10:50|15625.1|15623.1|15625.1|15623.1|15625.3|15623.3|15624.6|15622.6|1
1630638660000|2021-09-03 03:11:00|15625.3|15623.3|15625|15623|15625.3|15623.3|15624.8|15622.8|3
1630638670000|2021-09-03 03:11:10|15624.9|15622.9|15624.4|15622.4|15624.9|15622.9|15624.3|15622.3|4
1630638680000|2021-09-03 03:11:20|15624.5|15622.5|15624.3|15622.3|15624.6|15622.6|15624.3|15622.3|7
1630638690000|2021-09-03 03:11:30|15624.4|15622.4|15624.8|15622.8|15624.9|15622.9|15624.3|15622.3|10
1630638700000|2021-09-03 03:11:40|15624.6|15622.6|15624.8|15622.8|15624.8|15622.8|15624.4|15622.4|3
1630638710000|2021-09-03 03:11:50|15624.9|15622.9|15625|15623|15625.1|15623.1|15624.5|15622.5|16
1630638720000|2021-09-03 03:12:00|15625.1|15623.1|15624.8|15622.8|15625.5|15623.5|15624.8|15622.8|22
1630638730000|2021-09-03 03:12:10|15624.9|15622.9|15624.5|15622.5|15625|15623|15624.3|15622.3|8
1630638740000|2021-09-03 03:12:20|15624.6|15622.6|15624.6|15622.6|15625|15623|15624.5|15622.5|1
1630638750000|2021-09-03 03:12:30|15624.5|15622.5|15625|15623|15625|15623|15624.5|15622.5|4
1630638760000|2021-09-03 03:12:40|15624.9|15622.9|15624.8|15622.8|15624.9|15622.9|15624.4|15622.4|0
1630638770000|2021-09-03 03:12:50|15624.6|15622.6|15625|15623|15625.3|15623.3|15624.6|15622.6|3
1630638780000|2021-09-03 03:13:00|15624.9|15622.9|15625|15623|15625.3|15623.3|15624.8|15622.8|3
1630638790000|2021-09-03 03:13:10|15625.1|15623.1|15624.9|15622.9|15625.3|15623.3|15624.9|15622.9|8
1630638800000|2021-09-03 03:13:20|15625|15623|15625|15623|15625.4|15623.4|15624.6|15622.6|8
1630638810000|2021-09-03 03:13:30|15625.1|15623.1|15625.4|15623.4|15625.5|15623.5|15624.9|15622.9|12
1630638820000|2021-09-03 03:13:40|15625.3|15623.3|15625.3|15623.3|15625.5|15623.5|15625.1|15623.1|4
1630638830000|2021-09-03 03:13:50|15625.1|15623.1|15625.5|15623.5|15625.5|15623.5|15625.1|15623.1|1
1630638840000|2021-09-03 03:14:00|15625.4|15623.4|15625.1|15623.1|15625.5|15623.5|15625|15623|1
1630638850000|2021-09-03 03:14:10|15625|15623|15624.5|15622.5|15625|15623|15624.4|15622.4|6
1630638860000|2021-09-03 03:14:20|15624.4|15622.4|15624.3|15622.3|15624.9|15622.9|15624.1|15622.1|3
1630638870000|2021-09-03 03:14:30|15624.1|15622.1|15624.6|15622.6|15624.6|15622.6|15624|15622|9
1630638880000|2021-09-03 03:14:40|15624.8|15622.8|15624.9|15622.9|15624.9|15622.9|15624.5|15622.5|3
1630638890000|2021-09-03 03:14:50|15624.8|15622.8|15624.9|15622.9|15625|15623|15624.4|15622.4|10
1630638900000|2021-09-03 03:15:00|15624.8|15622.8|15624.8|15622.8|15624.8|15622.8|15624.4|15622.4|1
1630638910000|2021-09-03 03:15:10|15624.6|15622.6|15625|15623|15625|15623|15624.5|15622.5|6
1630638920000|2021-09-03 03:15:20|15625.1|15623.1|15624.8|15622.8|15625.1|15623.1|15624.4|15622.4|7
1630638930000|2021-09-03 03:15:30|15624.6|15622.6|15624.5|15622.5|15624.9|15622.9|15624.4|15622.4|7
1630638940000|2021-09-03 03:15:40|15624.6|15622.6|15624.8|15622.8|15625|15623|15624.5|15622.5|9
1630638950000|2021-09-03 03:15:50|15624.9|15622.9|15625.3|15623.3|15625.3|15623.3|15624.9|15622.9|4
1630638960000|2021-09-03 03:16:00|15625.1|15623.1|15625.4|15623.4|15625.5|15623.5|15624.8|15622.8|20
1630638970000|2021-09-03 03:16:10|15625.3|15623.3|15624.8|15622.8|15625.5|15623.5|15624.8|15622.8|5
1630638980000|2021-09-03 03:16:20|15624.9|15622.9|15624.8|15622.8|15625|15623|15624.3|15622.3|7
1630638990000|2021-09-03 03:16:30|15624.6|15622.6|15624.3|15622.3|15624.8|15622.8|15624.1|15622.1|4
1630639000000|2021-09-03 03:16:40|15624.4|15622.4|15624.6|15622.6|15624.9|15622.9|15624.3|15622.3|7
1630639010000|2021-09-03 03:16:50|15624.5|15622.5|15624.5|15622.5|15624.8|15622.8|15624.3|15622.3|0
1630639020000|2021-09-03 03:17:00|15624.4|15622.4|15624|15622|15624.5|15622.5|15623.9|15621.9|6
1630639030000|2021-09-03 03:17:10|15624.1|15622.1|15624|15622|15624.3|15622.3|15623.9|15621.9|5
1630639040000|2021-09-03 03:17:20|15623.9|15621.9|15623.8|15621.8|15624.3|15622.3|15623.6|15621.6|20
1630639050000|2021-09-03 03:17:30|15623.6|15621.6|15624.1|15622.1|15624.3|15622.3|15623.5|15621.5|9
1630639060000|2021-09-03 03:17:40|15624|15622|15624.8|15622.8|15624.8|15622.8|15623.8|15621.8|5
1630639070000|2021-09-03 03:17:50|15624.6|15622.6|15624|15622|15624.6|15622.6|15623.8|15621.8|6
1630639080000|2021-09-03 03:18:00|15623.9|15621.9|15623.9|15621.9|15624.1|15622.1|15623.6|15621.6|8
1630639090000|2021-09-03 03:18:10|15624|15622|15624.3|15622.3|15624.3|15622.3|15623.6|15621.6|2
1630639100000|2021-09-03 03:18:20|15624.1|15622.1|15624.5|15622.5|15624.6|15622.6|15623.6|15621.6|3
1630639110000|2021-09-03 03:18:30|15624.4|15622.4|15624.1|15622.1|15624.5|15622.5|15624.1|15622.1|2
1630639120000|2021-09-03 03:18:40|15624|15622|15623.8|15621.8|15624|15622|15623.6|15621.6|9
1630639130000|2021-09-03 03:18:50|15623.9|15621.9|15624|15622|15624.1|15622.1|15623.8|15621.8|5
1630639140000|2021-09-03 03:19:00|15623.9|15621.9|15624|15622|15624.1|15622.1|15623.9|15621.9|3
1630639150000|2021-09-03 03:19:10|15623.9|15621.9|15622.1|15620.1|15623.9|15621.9|15621.9|15619.9|40
1630639160000|2021-09-03 03:19:20|15622|15620|15621.8|15619.8|15622|15620|15621.1|15619.1|33
1630639170000|2021-09-03 03:19:30|15621.6|15619.6|15621.8|15619.8|15621.9|15619.9|15620.9|15618.9|12
1630639180000|2021-09-03 03:19:40|15621.9|15619.9|15622.4|15620.4|15622.5|15620.5|15621.8|15619.8|3
1630639190000|2021-09-03 03:19:50|15622.5|15620.5|15622.3|15620.3|15622.6|15620.6|15622.3|15620.3|11
1630639200000|2021-09-03 03:20:00|15622.1|15620.1|15623|15621|15623|15621|15621.9|15619.9|18
1630639210000|2021-09-03 03:20:10|15622.9|15620.9|15622.5|15620.5|15623|15621|15622.3|15620.3|3
1630639220000|2021-09-03 03:20:20|15622.4|15620.4|15622.3|15620.3|15622.5|15620.5|15622|15620|5
1630639230000|2021-09-03 03:20:30|15622.1|15620.1|15622.3|15620.3|15622.8|15620.8|15621.9|15619.9|9
1630639240000|2021-09-03 03:20:40|15622.1|15620.1|15622.5|15620.5|15622.5|15620.5|15622.1|15620.1|1
1630639250000|2021-09-03 03:20:50|15622.6|15620.6|15623.1|15621.1|15623.3|15621.3|15622.5|15620.5|10
1630639260000|2021-09-03 03:21:00|15623|15621|15622.9|15620.9|15623.3|15621.3|15622.6|15620.6|13
1630639270000|2021-09-03 03:21:10|15623|15621|15623.5|15621.5|15623.5|15621.5|15622.9|15620.9|10
1630639280000|2021-09-03 03:21:20|15623.4|15621.4|15623.3|15621.3|15623.5|15621.5|15623|15621|0
1630639290000|2021-09-03 03:21:30|15623.4|15621.4|15623.4|15621.4|15624|15622|15623.3|15621.3|9
1630639300000|2021-09-03 03:21:40|15623.3|15621.3|15623.9|15621.9|15624.3|15622.3|15623.3|15621.3|4
1630639310000|2021-09-03 03:21:50|15624|15622|15624|15622|15624.1|15622.1|15624|15622|4
1630639320000|2021-09-03 03:22:00|15624.1|15622.1|15624|15622|15624.1|15622.1|15623.8|15621.8|3
1630639330000|2021-09-03 03:22:10|15623.9|15621.9|15624|15622|15624|15622|15623.4|15621.4|9
1630639340000|2021-09-03 03:22:20|15623.9|15621.9|15623.8|15621.8|15623.9|15621.9|15623.4|15621.4|3
1630639350000|2021-09-03 03:22:30|15624|15622|15623.3|15621.3|15624|15622|15623.1|15621.1|5
1630639360000|2021-09-03 03:22:40|15623.1|15621.1|15623|15621|15623.8|15621.8|15623|15621|7
1630639370000|2021-09-03 03:22:50|15622.9|15620.9|15623.4|15621.4|15623.5|15621.5|15622.8|15620.8|1
1630639380000|2021-09-03 03:23:00|15623.3|15621.3|15623.8|15621.8|15623.8|15621.8|15623.3|15621.3|16
1630639390000|2021-09-03 03:23:10|15623.9|15621.9|15624.4|15622.4|15624.4|15622.4|15623.8|15621.8|14
1630639400000|2021-09-03 03:23:20|15624.5|15622.5|15624.8|15622.8|15624.8|15622.8|15624.4|15622.4|5
1630639410000|2021-09-03 03:23:30|15624.9|15622.9|15624.4|15622.4|15624.9|15622.9|15624|15622|14
1630639420000|2021-09-03 03:23:40|15624.3|15622.3|15624.3|15622.3|15624.5|15622.5|15624|15622|1
1630639430000|2021-09-03 03:23:50|15624.4|15622.4|15624.3|15622.3|15624.5|15622.5|15624|15622|7
1630639440000|2021-09-03 03:24:00|15624.4|15622.4|15624.8|15622.8|15624.8|15622.8|15624.3|15622.3|9
1630639450000|2021-09-03 03:24:10|15624.6|15622.6|15625|15623|15625.1|15623.1|15624.6|15622.6|0
1630639460000|2021-09-03 03:24:20|15625.1|15623.1|15624.8|15622.8|15625.3|15623.3|15624.4|15622.4|8
1630639470000|2021-09-03 03:24:30|15624.6|15622.6|15624.8|15622.8|15624.9|15622.9|15624.5|15622.5|5
1630639480000|2021-09-03 03:24:40|15624.9|15622.9|15625.3|15623.3|15625.3|15623.3|15624.8|15622.8|0
1630639490000|2021-09-03 03:24:50|15625.1|15623.1|15625.4|15623.4|15625.4|15623.4|15624.9|15622.9|8
1630639500000|2021-09-03 03:25:00|15625.3|15623.3|15625.6|15623.6|15625.9|15623.9|15625.3|15623.3|6
1630639510000|2021-09-03 03:25:10|15625.8|15623.8|15624.9|15622.9|15625.8|15623.8|15624.6|15622.6|8
1630639520000|2021-09-03 03:25:20|15624.6|15622.6|15624.5|15622.5|15625|15623|15624.5|15622.5|3
1630639530000|2021-09-03 03:25:30|15624.4|15622.4|15624.4|15622.4|15624.9|15622.9|15624.3|15622.3|6
1630639540000|2021-09-03 03:25:40|15624.5|15622.5|15624.3|15622.3|15624.6|15622.6|15624.1|15622.1|2
1630639550000|2021-09-03 03:25:50|15624.4|15622.4|15623.6|15621.6|15624.4|15622.4|15623.6|15621.6|3
1630639560000|2021-09-03 03:26:00|15623.5|15621.5|15623.9|15621.9|15623.9|15621.9|15623.5|15621.5|7
1630639570000|2021-09-03 03:26:10|15624|15622|15623.9|15621.9|15624.4|15622.4|15623.8|15621.8|1
1630639580000|2021-09-03 03:26:20|15624|15622|15624.8|15622.8|15624.8|15622.8|15624|15622|5
1630639590000|2021-09-03 03:26:30|15624.6|15622.6|15624.3|15622.3|15624.8|15622.8|15624|15622|0
1630639600000|2021-09-03 03:26:40|15624.4|15622.4|15624.3|15622.3|15624.5|15622.5|15624.3|15622.3|0
1630639610000|2021-09-03 03:26:50|15624.4|15622.4|15624.3|15622.3|15624.5|15622.5|15624|15622|1
1630639620000|2021-09-03 03:27:00|15624.1|15622.1|15623.6|15621.6|15624.4|15622.4|15623.6|15621.6|2
1630639630000|2021-09-03 03:27:10|15623.8|15621.8|15623.8|15621.8|15624|15622|15623.8|15621.8|2
1630639640000|2021-09-03 03:27:20|15623.6|15621.6|15623.5|15621.5|15623.6|15621.6|15623.4|15621.4|3
1630639650000|2021-09-03 03:27:30|15623.6|15621.6|15623.8|15621.8|15623.9|15621.9|15623.5|15621.5|6
1630639660000|2021-09-03 03:27:40|15623.6|15621.6|15624|15622|15624.3|15622.3|15623.5|15621.5|6
1630639670000|2021-09-03 03:27:50|15623.9|15621.9|15623.8|15621.8|15623.9|15621.9|15623.5|15621.5|6
1630639680000|2021-09-03 03:28:00|15623.9|15621.9|15623.4|15621.4|15624.1|15622.1|15622.9|15620.9|13
1630639690000|2021-09-03 03:28:10|15623.5|15621.5|15623.3|15621.3|15623.5|15621.5|15623|15621|0
1630639700000|2021-09-03 03:28:20|15623.1|15621.1|15623|15621|15623.4|15621.4|15623|15621|3
1630639710000|2021-09-03 03:28:30|15623.1|15621.1|15623.5|15621.5|15623.6|15621.6|15623.1|15621.1|5
1630639720000|2021-09-03 03:28:40|15623.6|15621.6|15623.3|15621.3|15623.8|15621.8|15623.3|15621.3|2
1630639730000|2021-09-03 03:28:50|15623.4|15621.4|15623.4|15621.4|15623.5|15621.5|15623.4|15621.4|0
1630639740000|2021-09-03 03:29:00|15623.3|15621.3|15624|15622|15624.3|15622.3|15623.1|15621.1|13
1630639750000|2021-09-03 03:29:10|15624.1|15622.1|15623.8|15621.8|15624.3|15622.3|15623.8|15621.8|1
1630639760000|2021-09-03 03:29:20|15623.6|15621.6|15623.5|15621.5|15623.8|15621.8|15623.3|15621.3|0
1630639770000|2021-09-03 03:29:30|15623.6|15621.6|15624|15622|15624.1|15622.1|15623.3|15621.3|2
1630639780000|2021-09-03 03:29:40|15623.9|15621.9|15623.8|15621.8|15624|15622|15623.5|15621.5|2
1630639790000|2021-09-03 03:29:50|15623.6|15621.6|15624|15622|15624|15622|15623.5|15621.5|1
1630639800000|2021-09-03 03:30:00|15623.9|15621.9|15623.1|15621.1|15624.3|15622.3|15623|15621|30
1630639810000|2021-09-03 03:30:10|15623|15621|15622.6|15620.6|15623.3|15621.3|15622.6|15620.6|12
1630639820000|2021-09-03 03:30:20|15622.8|15620.8|15622.5|15620.5|15623|15621|15622.5|15620.5|9
1630639830000|2021-09-03 03:30:30|15622.6|15620.6|15623.1|15621.1|15623.5|15621.5|15622.6|15620.6|11
1630639840000|2021-09-03 03:30:40|15623.3|15621.3|15623|15621|15623.5|15621.5|15623|15621|7
1630639850000|2021-09-03 03:30:50|15623.1|15621.1|15622.5|15620.5|15623.3|15621.3|15622.1|15620.1|9
1630639860000|2021-09-03 03:31:00|15622.4|15620.4|15622.1|15620.1|15622.4|15620.4|15621.8|15619.8|11
1630639870000|2021-09-03 03:31:10|15622.3|15620.3|15622.1|15620.1|15622.3|15620.3|15621.9|15619.9|4
1630639880000|2021-09-03 03:31:20|15622.3|15620.3|15621.5|15619.5|15622.3|15620.3|15620.9|15618.9|27
1630639890000|2021-09-03 03:31:30|15621.4|15619.4|15621.5|15619.5|15621.6|15619.6|15621.4|15619.4|4
1630639900000|2021-09-03 03:31:40|15621.4|15619.4|15621.5|15619.5|15621.5|15619.5|15621.4|15619.4|1
1630639910000|2021-09-03 03:31:50|15621.6|15619.6|15622.1|15620.1|15622.1|15620.1|15621.5|15619.5|17
1630639920000|2021-09-03 03:32:00|15622.3|15620.3|15621.1|15619.1|15622.3|15620.3|15621.1|15619.1|16
1630639930000|2021-09-03 03:32:10|15621.3|15619.3|15621.5|15619.5|15621.9|15619.9|15620.9|15618.9|21
1630639940000|2021-09-03 03:32:20|15621.4|15619.4|15621.3|15619.3|15621.6|15619.6|15621.3|15619.3|0
1630639950000|2021-09-03 03:32:30|15621.4|15619.4|15621.1|15619.1|15621.6|15619.6|15621|15619|6
1630639960000|2021-09-03 03:32:40|15621.3|15619.3|15621.8|15619.8|15621.8|15619.8|15621.1|15619.1|3
1630639970000|2021-09-03 03:32:50|15621.6|15619.6|15621.8|15619.8|15621.8|15619.8|15621.5|15619.5|1
1630639980000|2021-09-03 03:33:00|15621.9|15619.9|15621.5|15619.5|15621.9|15619.9|15621.1|15619.1|5
1630639990000|2021-09-03 03:33:10|15621.4|15619.4|15621.1|15619.1|15621.5|15619.5|15621.1|15619.1|0
1630640000000|2021-09-03 03:33:20|15621.3|15619.3|15621.5|15619.5|15621.5|15619.5|15621|15619|3
1630640010000|2021-09-03 03:33:30|15621.4|15619.4|15621.6|15619.6|15621.9|15619.9|15621.4|15619.4|5
1630640020000|2021-09-03 03:33:40|15621.8|15619.8|15621.6|15619.6|15621.8|15619.8|15621.4|15619.4|3
1630640030000|2021-09-03 03:33:50|15621.5|15619.5|15621.5|15619.5|15621.9|15619.9|15621.5|15619.5|6
1630640040000|2021-09-03 03:34:00|15621.4|15619.4|15621.5|15619.5|15621.6|15619.6|15621.4|15619.4|1
1630640050000|2021-09-03 03:34:10|15621.4|15619.4|15621.6|15619.6|15621.8|15619.8|15621.4|15619.4|2
1630640060000|2021-09-03 03:34:20|15621.8|15619.8|15621.6|15619.6|15621.8|15619.8|15621.4|15619.4|4
1630640070000|2021-09-03 03:34:30|15621.5|15619.5|15621.9|15619.9|15622|15620|15621.4|15619.4|2
1630640080000|2021-09-03 03:34:40|15621.8|15619.8|15623|15621|15623.1|15621.1|15621.5|15619.5|11
1630640090000|2021-09-03 03:34:50|15623.1|15621.1|15622.8|15620.8|15623.1|15621.1|15622.6|15620.6|6
1630640100000|2021-09-03 03:35:00|15622.6|15620.6|15622.5|15620.5|15622.9|15620.9|15622.1|15620.1|5
1630640110000|2021-09-03 03:35:10|15622.6|15620.6|15622.8|15620.8|15622.9|15620.9|15622.3|15620.3|5
1630640120000|2021-09-03 03:35:20|15622.6|15620.6|15622|15620|15622.8|15620.8|15621.8|15619.8|17
1630640130000|2021-09-03 03:35:30|15621.9|15619.9|15621.3|15619.3|15622|15620|15621.3|15619.3|11
1630640140000|2021-09-03 03:35:40|15621.4|15619.4|15621.8|15619.8|15621.9|15619.9|15621.3|15619.3|7
1630640150000|2021-09-03 03:35:50|15621.9|15619.9|15622|15620|15622.1|15620.1|15621.8|15619.8|2
1630640160000|2021-09-03 03:36:00|15622.1|15620.1|15621.8|15619.8|15622.1|15620.1|15621.5|15619.5|7
1630640170000|2021-09-03 03:36:10|15621.6|15619.6|15621.5|15619.5|15622|15620|15621.5|15619.5|0
1630640180000|2021-09-03 03:36:20|15621.6|15619.6|15621.3|15619.3|15621.8|15619.8|15621.3|15619.3|4
1630640190000|2021-09-03 03:36:30|15621.4|15619.4|15620.8|15618.8|15621.5|15619.5|15620.8|15618.8|19
1630640200000|2021-09-03 03:36:40|15620.9|15618.9|15620.8|15618.8|15621.4|15619.4|15620.6|15618.6|14
1630640210000|2021-09-03 03:36:50|15620.6|15618.6|15620.8|15618.8|15621|15619|15620.5|15618.5|11
1630640220000|2021-09-03 03:37:00|15620.6|15618.6|15621.5|15619.5|15621.5|15619.5|15620.5|15618.5|9
1630640230000|2021-09-03 03:37:10|15621.6|15619.6|15621.8|15619.8|15621.9|15619.9|15621.3|15619.3|8
1630640240000|2021-09-03 03:37:20|15621.6|15619.6|15621.3|15619.3|15622|15620|15621.3|15619.3|6
1630640250000|2021-09-03 03:37:30|15621.1|15619.1|15621|15619|15621.4|15619.4|15620.9|15618.9|10
1630640260000|2021-09-03 03:37:40|15621.1|15619.1|15621.5|15619.5|15621.9|15619.9|15621|15619|16
1630640270000|2021-09-03 03:37:50|15621.6|15619.6|15621|15619|15621.6|15619.6|15621|15619|6
1630640280000|2021-09-03 03:38:00|15620.9|15618.9|15620.8|15618.8|15621.1|15619.1|15620.6|15618.6|12
1630640290000|2021-09-03 03:38:10|15620.6|15618.6|15621|15619|15621|15619|15620.6|15618.6|4
1630640300000|2021-09-03 03:38:20|15620.9|15618.9|15619.9|15617.9|15620.9|15618.9|15619.6|15617.6|16
1630640310000|2021-09-03 03:38:30|15619.8|15617.8|15619.5|15617.5|15619.8|15617.8|15618.8|15616.8|19
1630640320000|2021-09-03 03:38:40|15619.4|15617.4|15619.3|15617.3|15619.8|15617.8|15619.3|15617.3|4
1630640330000|2021-09-03 03:38:50|15619.1|15617.1|15619.3|15617.3|15619.8|15617.8|15619|15617|8
1630640340000|2021-09-03 03:39:00|15619.4|15617.4|15619.9|15617.9|15620|15618|15619.3|15617.3|11
1630640350000|2021-09-03 03:39:10|15620|15618|15619.9|15617.9|15620.3|15618.3|15619.5|15617.5|15
1630640360000|2021-09-03 03:39:20|15619.6|15617.6|15620|15618|15620.1|15618.1|15619.4|15617.4|5
1630640370000|2021-09-03 03:39:30|15620.1|15618.1|15621|15619|15621|15619|15620|15618|3
1630640380000|2021-09-03 03:39:40|15621.1|15619.1|15620.5|15618.5|15621.1|15619.1|15620.4|15618.4|4
1630640390000|2021-09-03 03:39:50|15620.6|15618.6|15621.3|15619.3|15621.6|15619.6|15620.6|15618.6|9
1630640400000|2021-09-03 03:40:00|15621.1|15619.1|15621.5|15619.5|15621.5|15619.5|15621|15619|2
1630640410000|2021-09-03 03:40:10|15621.4|15619.4|15621.3|15619.3|15621.5|15619.5|15621|15619|9
1630640420000|2021-09-03 03:40:20|15621.4|15619.4|15621.5|15619.5|15621.5|15619.5|15621|15619|6
1630640430000|2021-09-03 03:40:30|15621.4|15619.4|15621|15619|15621.4|15619.4|15620.8|15618.8|5
1630640440000|2021-09-03 03:40:40|15620.9|15618.9|15621|15619|15621|15619|15620.8|15618.8|3
1630640450000|2021-09-03 03:40:50|15621.1|15619.1|15621.8|15619.8|15621.8|15619.8|15621|15619|1
1630640460000|2021-09-03 03:41:00|15621.9|15619.9|15621.8|15619.8|15622.1|15620.1|15621.8|15619.8|8
1630640470000|2021-09-03 03:41:10|15621.9|15619.9|15622.3|15620.3|15622.3|15620.3|15621.5|15619.5|4
1630640480000|2021-09-03 03:41:20|15622.4|15620.4|15621.8|15619.8|15622.4|15620.4|15621.8|15619.8|8
1630640490000|2021-09-03 03:41:30|15621.9|15619.9|15622.1|15620.1|15622.4|15620.4|15621.8|15619.8|5
1630640500000|2021-09-03 03:41:40|15622.3|15620.3|15622|15620|15622.5|15620.5|15621.6|15619.6|16
1630640510000|2021-09-03 03:41:50|15622.1|15620.1|15622|15620|15622.4|15620.4|15621.9|15619.9|6
1630640520000|2021-09-03 03:42:00|15622.1|15620.1|15621.5|15619.5|15622.3|15620.3|15621.4|15619.4|4
1630640530000|2021-09-03 03:42:10|15621.4|15619.4|15621.8|15619.8|15621.9|15619.9|15621.3|15619.3|2
1630640540000|2021-09-03 03:42:20|15621.6|15619.6|15621.6|15619.6|15621.9|15619.9|15621.6|15619.6|0
1630640550000|2021-09-03 03:42:30|15621.5|15619.5|15621.5|15619.5|15621.8|15619.8|15621.4|15619.4|2
1630640560000|2021-09-03 03:42:40|15621.4|15619.4|15621.3|15619.3|15621.8|15619.8|15621.3|15619.3|1
1630640570000|2021-09-03 03:42:50|15621.1|15619.1|15621|15619|15621.4|15619.4|15620.8|15618.8|8
1630640580000|2021-09-03 03:43:00|15620.9|15618.9|15621.8|15619.8|15621.8|15619.8|15620.8|15618.8|6
1630640590000|2021-09-03 03:43:10|15621.6|15619.6|15621.4|15619.4|15621.8|15619.8|15621.1|15619.1|8
1630640600000|2021-09-03 03:43:20|15621.3|15619.3|15621.3|15619.3|15621.5|15619.5|15621|15619|2
1630640610000|2021-09-03 03:43:30|15621.1|15619.1|15620.8|15618.8|15621.1|15619.1|15620.8|15618.8|3
1630640620000|2021-09-03 03:43:40|15621|15619|15621.5|15619.5|15621.5|15619.5|15620.8|15618.8|3
1630640630000|2021-09-03 03:43:50|15621.4|15619.4|15621.3|15619.3|15621.5|15619.5|15621.1|15619.1|0
1630640640000|2021-09-03 03:44:00|15621.4|15619.4|15621|15619|15621.5|15619.5|15621|15619|2
1630640650000|2021-09-03 03:44:10|15620.9|15618.9|15621|15619|15621|15619|15620.8|15618.8|0
1630640660000|2021-09-03 03:44:20|15621.1|15619.1|15620.8|15618.8|15621.1|15619.1|15620.6|15618.6|7
1630640670000|2021-09-03 03:44:30|15620.9|15618.9|15621.1|15619.1|15621.1|15619.1|15620.6|15618.6|3
1630640680000|2021-09-03 03:44:40|15621.4|15619.4|15621.6|15619.6|15621.6|15619.6|15621.1|15619.1|2
1630640690000|2021-09-03 03:44:50|15621.5|15619.5|15621.3|15619.3|15621.6|15619.6|15621.1|15619.1|4
1630640700000|2021-09-03 03:45:00|15621.1|15619.1|15621|15619|15621.5|15619.5|15620.8|15618.8|8
1630640710000|2021-09-03 03:45:10|15620.9|15618.9|15621.5|15619.5|15621.6|15619.6|15620.9|15618.9|8
1630640720000|2021-09-03 03:45:20|15621.6|15619.6|15621.5|15619.5|15622.1|15620.1|15621.5|15619.5|10
1630640730000|2021-09-03 03:45:30|15621.6|15619.6|15621.8|15619.8|15622.1|15620.1|15621.6|15619.6|17
1630640740000|2021-09-03 03:45:40|15621.6|15619.6|15621.5|15619.5|15621.9|15619.9|15621.5|15619.5|0
1630640750000|2021-09-03 03:45:50|15621.4|15619.4|15621.3|15619.3|15621.9|15619.9|15621.1|15619.1|6
1630640760000|2021-09-03 03:46:00|15621.4|15619.4|15621.5|15619.5|15621.5|15619.5|15620.8|15618.8|18
1630640770000|2021-09-03 03:46:10|15621.4|15619.4|15620.9|15618.9|15621.4|15619.4|15620.6|15618.6|1
1630640780000|2021-09-03 03:46:20|15621|15619|15621.3|15619.3|15621.5|15619.5|15620.9|15618.9|7
1630640790000|2021-09-03 03:46:30|15621.1|15619.1|15621.5|15619.5|15621.8|15619.8|15621.1|15619.1|3
1630640800000|2021-09-03 03:46:40|15621.4|15619.4|15621.3|15619.3|15621.5|15619.5|15621|15619|1
1630640810000|2021-09-03 03:46:50|15621.4|15619.4|15621.3|15619.3|15621.5|15619.5|15621.3|15619.3|1
1630640820000|2021-09-03 03:47:00|15621.1|15619.1|15620.5|15618.5|15621.1|15619.1|15620.5|15618.5|23
1630640830000|2021-09-03 03:47:10|15620.4|15618.4|15620.3|15618.3|15620.6|15618.6|15620.3|15618.3|5
1630640840000|2021-09-03 03:47:20|15620.4|15618.4|15620.4|15618.4|15620.6|15618.6|15620.3|15618.3|0
1630640850000|2021-09-03 03:47:30|15620.3|15618.3|15620.8|15618.8|15620.9|15618.9|15620.3|15618.3|5
1630640860000|2021-09-03 03:47:40|15620.9|15618.9|15620.5|15618.5|15620.9|15618.9|15620.5|15618.5|5
1630640870000|2021-09-03 03:47:50|15620.4|15618.4|15620.5|15618.5|15620.6|15618.6|15620.1|15618.1|4
1630640880000|2021-09-03 03:48:00|15620.4|15618.4|15620.8|15618.8|15621|15619|15620.4|15618.4|2
1630640890000|2021-09-03 03:48:10|15620.9|15618.9|15621.3|15619.3|15621.5|15619.5|15620.4|15618.4|2
1630640900000|2021-09-03 03:48:20|15621.1|15619.1|15621|15619|15621.5|15619.5|15621|15619|1
1630640910000|2021-09-03 03:48:30|15621.1|15619.1|15620.3|15618.3|15621.1|15619.1|15620.3|15618.3|16
1630640920000|2021-09-03 03:48:40|15620.4|15618.4|15620|15618|15620.8|15618.8|15619.9|15617.9|9
1630640930000|2021-09-03 03:48:50|15620.1|15618.1|15619.4|15617.4|15620.3|15618.3|15619.4|15617.4|9
1630640940000|2021-09-03 03:49:00|15619.5|15617.5|15620|15618|15620.1|15618.1|15619.5|15617.5|9
1630640950000|2021-09-03 03:49:10|15620.1|15618.1|15620.3|15618.3|15620.3|15618.3|15620|15618|5
1630640960000|2021-09-03 03:49:20|15620.4|15618.4|15620.5|15618.5|15620.9|15618.9|15620.4|15618.4|41
1630640970000|2021-09-03 03:49:30|15620.6|15618.6|15620.5|15618.5|15621|15619|15620.1|15618.1|11
1630640980000|2021-09-03 03:49:40|15620.4|15618.4|15620.3|15618.3|15620.8|15618.8|15620.3|15618.3|0
1630640990000|2021-09-03 03:49:50|15620.4|15618.4|15620.3|15618.3|15620.8|15618.8|15620.3|15618.3|2
1630641000000|2021-09-03 03:50:00|15620.4|15618.4|15620.4|15618.4|15620.6|15618.6|15620|15618|3
1630641010000|2021-09-03 03:50:10|15620.5|15618.5|15620.3|15618.3|15620.6|15618.6|15620|15618|2
1630641020000|2021-09-03 03:50:20|15620.4|15618.4|15621|15619|15621.1|15619.1|15620.4|15618.4|34
1630641030000|2021-09-03 03:50:30|15620.9|15618.9|15620.3|15618.3|15621|15619|15620.3|15618.3|3
1630641040000|2021-09-03 03:50:40|15620.5|15618.5|15620.8|15618.8|15621|15619|15620.3|15618.3|5
1630641050000|2021-09-03 03:50:50|15620.6|15618.6|15621.3|15619.3|15621.3|15619.3|15620.6|15618.6|1
1630641060000|2021-09-03 03:51:00|15621.1|15619.1|15621|15619|15621.4|15619.4|15620.9|15618.9|2
1630641070000|2021-09-03 03:51:10|15621.1|15619.1|15621.3|15619.3|15621.8|15619.8|15620.9|15618.9|9
1630641080000|2021-09-03 03:51:20|15621.4|15619.4|15621.6|15619.6|15621.6|15619.6|15621.3|15619.3|3
1630641090000|2021-09-03 03:51:30|15621.4|15619.4|15621.6|15619.6|15621.8|15619.8|15621.1|15619.1|5
1630641100000|2021-09-03 03:51:40|15621.8|15619.8|15622|15620|15622.1|15620.1|15621.6|15619.6|4
1630641110000|2021-09-03 03:51:50|15621.9|15619.9|15621.8|15619.8|15621.9|15619.9|15621.5|15619.5|2
1630641120000|2021-09-03 03:52:00|15621.6|15619.6|15621.9|15619.9|15621.9|15619.9|15621.3|15619.3|9
1630641130000|2021-09-03 03:52:10|15621.8|15619.8|15621.8|15619.8|15621.9|15619.9|15621.5|15619.5|1
1630641140000|2021-09-03 03:52:20|15621.9|15619.9|15622|15620|15622.1|15620.1|15621.8|15619.8|1
1630641150000|2021-09-03 03:52:30|15621.9|15619.9|15621.9|15619.9|15622.1|15620.1|15621.8|15619.8|2
1630641160000|2021-09-03 03:52:40|15622|15620|15622|15620|15622.3|15620.3|15621.8|15619.8|6
1630641170000|2021-09-03 03:52:50|15622.1|15620.1|15622.3|15620.3|15622.4|15620.4|15622|15620|4
1630641180000|2021-09-03 03:53:00|15622.1|15620.1|15621.8|15619.8|15622.1|15620.1|15621.6|15619.6|0
1630641190000|2021-09-03 03:53:10|15621.9|15619.9|15622|15620|15622.3|15620.3|15621.8|15619.8|2
1630641200000|2021-09-03 03:53:20|15622.1|15620.1|15622.3|15620.3|15622.4|15620.4|15622|15620|4
1630641210000|2021-09-03 03:53:30|15622.4|15620.4|15621.5|15619.5|15622.4|15620.4|15621.4|15619.4|9
1630641220000|2021-09-03 03:53:40|15621.6|15619.6|15621.6|15619.6|15622|15620|15621.6|15619.6|4
1630641230000|2021-09-03 03:53:50|15621.8|15619.8|15621.5|15619.5|15621.8|15619.8|15621.5|15619.5|3
1630641240000|2021-09-03 03:54:00|15621.4|15619.4|15621.5|15619.5|15621.6|15619.6|15621.3|15619.3|0
1630641250000|2021-09-03 03:54:10|15621.4|15619.4|15621.5|15619.5|15621.6|15619.6|15621.3|15619.3|0
1630641260000|2021-09-03 03:54:20|15621.6|15619.6|15622|15620|15622|15620|15621.6|15619.6|2
1630641270000|2021-09-03 03:54:30|15622.1|15620.1|15621.6|15619.6|15622.3|15620.3|15621.6|15619.6|6
1630641280000|2021-09-03 03:54:40|15621.5|15619.5|15621.8|15619.8|15621.9|15619.9|15621.5|15619.5|2
1630641290000|2021-09-03 03:54:50|15621.9|15619.9|15622.1|15620.1|15622.1|15620.1|15621.8|15619.8|0
1630641300000|2021-09-03 03:55:00|15622|15620|15622.3|15620.3|15622.4|15620.4|15622|15620|1
1630641310000|2021-09-03 03:55:10|15622.4|15620.4|15622.8|15620.8|15622.9|15620.9|15622.4|15620.4|22
1630641320000|2021-09-03 03:55:20|15622.6|15620.6|15622.9|15620.9|15623.4|15621.4|15622.4|15620.4|10
1630641330000|2021-09-03 03:55:30|15622.8|15620.8|15622.9|15620.9|15623.1|15621.1|15622.8|15620.8|8
1630641340000|2021-09-03 03:55:40|15622.5|15620.5|15623.3|15621.3|15623.3|15621.3|15622.5|15620.5|13
1630641350000|2021-09-03 03:55:50|15623.4|15621.4|15623.3|15621.3|15623.4|15621.4|15622.5|15620.5|10
1630641360000|2021-09-03 03:56:00|15623.4|15621.4|15622.9|15620.9|15623.4|15621.4|15622.9|15620.9|13
1630641370000|2021-09-03 03:56:10|15623|15621|15623|15621|15623.4|15621.4|15622.9|15620.9|7
1630641380000|2021-09-03 03:56:20|15622.9|15620.9|15623|15621|15623.3|15621.3|15622.9|15620.9|4
1630641390000|2021-09-03 03:56:30|15623.1|15621.1|15623|15621|15623.4|15621.4|15622.9|15620.9|3
1630641400000|2021-09-03 03:56:40|15623.1|15621.1|15622|15620|15623.3|15621.3|15621.8|15619.8|47
1630641410000|2021-09-03 03:56:50|15622.1|15620.1|15622.3|15620.3|15622.4|15620.4|15622|15620|1
1630641420000|2021-09-03 03:57:00|15622.1|15620.1|15621.9|15619.9|15622.4|15620.4|15621.9|15619.9|5
1630641430000|2021-09-03 03:57:10|15621.8|15619.8|15621.8|15619.8|15622|15620|15621.8|15619.8|4
1630641440000|2021-09-03 03:57:20|15621.9|15619.9|15622|15620|15622.3|15620.3|15621.9|15619.9|4
1630641450000|2021-09-03 03:57:30|15621.9|15619.9|15622|15620|15622.1|15620.1|15621.5|15619.5|5
1630641460000|2021-09-03 03:57:40|15622.1|15620.1|15622.3|15620.3|15622.4|15620.4|15621.8|15619.8|26
1630641470000|2021-09-03 03:57:50|15622.4|15620.4|15622.1|15620.1|15622.4|15620.4|15622.1|15620.1|0
1630641480000|2021-09-03 03:58:00|15622.3|15620.3|15622.3|15620.3|15622.4|15620.4|15621.6|15619.6|13
1630641490000|2021-09-03 03:58:10|15622.4|15620.4|15621.9|15619.9|15622.4|15620.4|15621.8|15619.8|7
1630641500000|2021-09-03 03:58:20|15621.8|15619.8|15621.6|15619.6|15621.8|15619.8|15621.4|15619.4|2
1630641510000|2021-09-03 03:58:30|15621.5|15619.5|15621.5|15619.5|15621.8|15619.8|15621.1|15619.1|4
1630641520000|2021-09-03 03:58:40|15621.6|15619.6|15621.8|15619.8|15621.8|15619.8|15621.6|15619.6|0
1630641530000|2021-09-03 03:58:50|15621.9|15619.9|15621.3|15619.3|15621.9|15619.9|15621|15619|13
1630641540000|2021-09-03 03:59:00|15621.4|15619.4|15622|15620|15622.3|15620.3|15621.1|15619.1|9
1630641550000|2021-09-03 03:59:10|15621.8|15619.8|15622|15620|15622.1|15620.1|15621.8|15619.8|6
1630641560000|2021-09-03 03:59:20|15621.9|15619.9|15622|15620|15622.1|15620.1|15621.8|15619.8|1
1630641570000|2021-09-03 03:59:30|15621.9|15619.9|15622|15620|15622.1|15620.1|15621.8|15619.8|1
1630641580000|2021-09-03 03:59:40|15622.1|15620.1|15621.8|15619.8|15622.1|15620.1|15621.5|15619.5|2
1630641590000|2021-09-03 03:59:50|15621.9|15619.9|15621.5|15619.5|15621.9|15619.9|15621.1|15619.1|2
1630641600000|2021-09-03 04:00:00|15621.4|15619.4|15621|15619|15621.4|15619.4|15621|15619|1
1630641610000|2021-09-03 04:00:10|15621.1|15619.1|15621.1|15619.1|15621.1|15619.1|15620.6|15618.6|12
1630641620000|2021-09-03 04:00:20|15621|15619|15621|15619|15621.1|15619.1|15620.9|15618.9|12
1630641630000|2021-09-03 04:00:30|15621.1|15619.1|15621.3|15619.3|15621.6|15619.6|15621|15619|7
1630641640000|2021-09-03 04:00:40|15621.1|15619.1|15621|15619|15621.4|15619.4|15621|15619|1
1630641650000|2021-09-03 04:00:50|15621.1|15619.1|15620.9|15618.9|15621.3|15619.3|15620.9|15618.9|0
1630641660000|2021-09-03 04:01:00|15620.8|15618.8|15621|15619|15621.6|15619.6|15620.8|15618.8|5
1630641670000|2021-09-03 04:01:10|15620.9|15618.9|15620.9|15618.9|15621|15619|15620.5|15618.5|16
1630641680000|2021-09-03 04:01:20|15620.8|15618.8|15620.8|15618.8|15621|15619|15620.5|15618.5|1
1630641690000|2021-09-03 04:01:30|15620.6|15618.6|15620.6|15618.6|15620.8|15618.8|15620.5|15618.5|0
1630641700000|2021-09-03 04:01:40|15620.8|15618.8|15621|15619|15621.3|15619.3|15620.8|15618.8|1
1630641710000|2021-09-03 04:01:50|15621.1|15619.1|15621|15619|15621.3|15619.3|15621|15619|1
1630641720000|2021-09-03 04:02:00|15620.9|15618.9|15621|15619|15621.3|15619.3|15620.9|15618.9|5
1630641730000|2021-09-03 04:02:10|15621.1|15619.1|15621.3|15619.3|15621.5|15619.5|15620.9|15618.9|13
1630641740000|2021-09-03 04:02:20|15621.1|15619.1|15621.3|15619.3|15621.5|15619.5|15621.1|15619.1|2
1630641750000|2021-09-03 04:02:30|15621.1|15619.1|15621.1|15619.1|15621.4|15619.4|15620.9|15618.9|4
1630641760000|2021-09-03 04:02:40|15621.3|15619.3|15621|15619|15621.3|15619.3|15620.8|15618.8|3
1630641770000|2021-09-03 04:02:50|15621.1|15619.1|15621|15619|15621.3|15619.3|15620.8|15618.8|3
1630641780000|2021-09-03 04:03:00|15621.1|15619.1|15621|15619|15621.3|15619.3|15620.9|15618.9|4
1630641790000|2021-09-03 04:03:10|15620.9|15618.9|15621|15619|15621.1|15619.1|15620.9|15618.9|1
1630641800000|2021-09-03 04:03:20|15621.1|15619.1|15621.1|15619.1|15621.1|15619.1|15621|15619|1
1630641810000|2021-09-03 04:03:30|15621|15619|15621|15619|15621.1|15619.1|15620.8|15618.8|5
1630641820000|2021-09-03 04:03:40|15621.1|15619.1|15621.6|15619.6|15621.9|15619.9|15621|15619|20
1630641830000|2021-09-03 04:03:50|15621.8|15619.8|15621.8|15619.8|15622|15620|15621.3|15619.3|10
1630641840000|2021-09-03 04:04:00|15621.9|15619.9|15622|15620|15622.1|15620.1|15621.6|15619.6|7
1630641850000|2021-09-03 04:04:10|15621.9|15619.9|15622.3|15620.3|15622.3|15620.3|15621.8|15619.8|13
1630641860000|2021-09-03 04:04:20|15622.1|15620.1|15622.1|15620.1|15622.4|15620.4|15622|15620|9
1630641870000|2021-09-03 04:04:30|15622.3|15620.3|15622|15620|15622.4|15620.4|15622|15620|6
1630641880000|2021-09-03 04:04:40|15622.1|15620.1|15621.8|15619.8|15622.1|15620.1|15621.8|15619.8|5
1630641890000|2021-09-03 04:04:50|15621.6|15619.6|15621.4|15619.4|15621.8|15619.8|15621.3|15619.3|7
1630641900000|2021-09-03 04:05:00|15621.5|15619.5|15621.3|15619.3|15621.5|15619.5|15620.9|15618.9|12
1630641910000|2021-09-03 04:05:10|15621.1|15619.1|15621.1|15619.1|15621.3|15619.3|15621|15619|2
1630641920000|2021-09-03 04:05:20|15621.3|15619.3|15621|15619|15621.3|15619.3|15620.9|15618.9|1
1630641930000|2021-09-03 04:05:30|15621.1|15619.1|15621.3|15619.3|15621.4|15619.4|15621|15619|2
1630641940000|2021-09-03 04:05:40|15621.1|15619.1|15621|15619|15621.3|15619.3|15620.9|15618.9|0
1630641950000|2021-09-03 04:05:50|15620.9|15618.9|15621|15619|15621.1|15619.1|15620.9|15618.9|1
1630641960000|2021-09-03 04:06:00|15621.1|15619.1|15621.1|15619.1|15621.1|15619.1|15621|15619|0
1630641970000|2021-09-03 04:06:10|15621.4|15619.4|15621.8|15619.8|15621.8|15619.8|15621.4|15619.4|2
1630641980000|2021-09-03 04:06:20|15621.6|15619.6|15621.6|15619.6|15621.9|15619.9|15621.3|15619.3|3
1630641990000|2021-09-03 04:06:30|15621.8|15619.8|15621.5|15619.5|15621.9|15619.9|15621.5|15619.5|4
1630642010000|2021-09-03 04:06:50|15621.6|15619.6|15621.8|15619.8|15621.8|15619.8|15621.5|15619.5|1
1630642020000|2021-09-03 04:07:00|15621.9|15619.9|15622|15620|15622|15620|15621.9|15619.9|4
1630642030000|2021-09-03 04:07:10|15621.9|15619.9|15622.3|15620.3|15622.3|15620.3|15621.9|15619.9|0
1630642040000|2021-09-03 04:07:20|15622.1|15620.1|15621.8|15619.8|15622.3|15620.3|15621.6|15619.6|8
1630642050000|2021-09-03 04:07:30|15621.6|15619.6|15621.8|15619.8|15621.9|15619.9|15621.5|15619.5|4
1630642060000|2021-09-03 04:07:40|15621.6|15619.6|15621.6|15619.6|15622|15620|15621.5|15619.5|1
1630642070000|2021-09-03 04:07:50|15621.8|15619.8|15621.8|15619.8|15621.9|15619.9|15621.5|15619.5|0
1630642080000|2021-09-03 04:08:00|15621.6|15619.6|15621|15619|15621.6|15619.6|15621|15619|6
1630642090000|2021-09-03 04:08:10|15621.1|15619.1|15621|15619|15621.3|15619.3|15621|15619|1
1630642100000|2021-09-03 04:08:20|15621.1|15619.1|15621.3|15619.3|15621.3|15619.3|15621|15619|0
1630642120000|2021-09-03 04:08:40|15621.1|15619.1|15620.8|15618.8|15621.3|15619.3|15620.8|15618.8|9
1630642130000|2021-09-03 04:08:50|15620.6|15618.6|15620.8|15618.8|15620.9|15618.9|15620.6|15618.6|3
1630642140000|2021-09-03 04:09:00|15620.6|15618.6|15619.9|15617.9|15620.9|15618.9|15619.9|15617.9|16
1630642150000|2021-09-03 04:09:10|15620|15618|15619.9|15617.9|15620|15618|15619.9|15617.9|2
1630642160000|2021-09-03 04:09:20|15620|15618|15621|15619|15621|15619|15620|15618|9
1630642170000|2021-09-03 04:09:30|15620.9|15618.9|15621|15619|15621|15619|15620.6|15618.6|0
1630642180000|2021-09-03 04:09:40|15620.9|15618.9|15621.1|15619.1|15621.1|15619.1|15620.9|15618.9|0
1630642190000|2021-09-03 04:09:50|15621.3|15619.3|15621.4|15619.4|15621.4|15619.4|15621.1|15619.1|4
1630642200000|2021-09-03 04:10:00|15621.3|15619.3|15621.4|15619.4|15621.4|15619.4|15620.8|15618.8|5
1630642210000|2021-09-03 04:10:10|15621.3|15619.3|15621.3|15619.3|15621.5|15619.5|15621.3|15619.3|0
1630642220000|2021-09-03 04:10:20|15621.1|15619.1|15621.1|15619.1|15621.3|15619.3|15621|15619|1
1630642230000|2021-09-03 04:10:30|15621.3|15619.3|15621.1|15619.1|15621.3|15619.3|15621|15619|1
1630642240000|2021-09-03 04:10:40|15621.3|15619.3|15621.5|15619.5|15621.8|15619.8|15621.1|15619.1|1
1630642250000|2021-09-03 04:10:50|15621.4|15619.4|15621.3|15619.3|15621.5|15619.5|15621.1|15619.1|3
1630642260000|2021-09-03 04:11:00|15621.4|15619.4|15621.5|15619.5|15621.6|15619.6|15621.4|15619.4|1
1630642270000|2021-09-03 04:11:10|15621.4|15619.4|15621.8|15619.8|15621.9|15619.9|15621.4|15619.4|0
1630642280000|2021-09-03 04:11:20|15621.9|15619.9|15621.8|15619.8|15621.9|15619.9|15621.8|15619.8|1
1630642290000|2021-09-03 04:11:30|15621.9|15619.9|15621.8|15619.8|15621.9|15619.9|15621.8|15619.8|1
1630642300000|2021-09-03 04:11:40|15621.9|15619.9|15622|15620|15622|15620|15621.6|15619.6|3
1630642310000|2021-09-03 04:11:50|15621.9|15619.9|15622|15620|15622.3|15620.3|15621.9|15619.9|0
1630642320000|2021-09-03 04:12:00|15622.1|15620.1|15622.1|15620.1|15622.3|15620.3|15622.1|15620.1|0
1630642330000|2021-09-03 04:12:10|15622|15620|15621.5|15619.5|15622|15620|15621.5|15619.5|8
1630642340000|2021-09-03 04:12:20|15621.6|15619.6|15621.5|15619.5|15621.9|15619.9|15621.5|15619.5|1
1630642350000|2021-09-03 04:12:30|15621.4|15619.4|15621.5|15619.5|15621.6|15619.6|15621.4|15619.4|1
1630642360000|2021-09-03 04:12:40|15621.3|15619.3|15621.9|15619.9|15621.9|15619.9|15621.3|15619.3|5
1630642370000|2021-09-03 04:12:50|15621.8|15619.8|15621.8|15619.8|15621.8|15619.8|15621.5|15619.5|2
1630642380000|2021-09-03 04:13:00|15621.6|15619.6|15621.5|15619.5|15621.9|15619.9|15621.5|15619.5|13
1630642390000|2021-09-03 04:13:10|15621.6|15619.6|15621.8|15619.8|15622|15620|15621.4|15619.4|1
1630642400000|2021-09-03 04:13:20|15621.6|15619.6|15621.8|15619.8|15621.9|15619.9|15621.6|15619.6|0
1630642410000|2021-09-03 04:13:30|15621.9|15619.9|15621.9|15619.9|15622|15620|15621.8|15619.8|1
1630642420000|2021-09-03 04:13:40|15622|15620|15621.8|15619.8|15622|15620|15621.6|15619.6|0
1630642430000|2021-09-03 04:13:50|15621.9|15619.9|15621.8|15619.8|15622|15620|15621.8|15619.8|0
1630642440000|2021-09-03 04:14:00|15621.6|15619.6|15622|15620|15622.1|15620.1|15621.6|15619.6|0
1630642450000|2021-09-03 04:14:10|15622.1|15620.1|15621.8|15619.8|15622.1|15620.1|15621.8|15619.8|13
1630642460000|2021-09-03 04:14:20|15621.9|15619.9|15621.9|15619.9|15622.3|15620.3|15621.8|15619.8|0
1630642470000|2021-09-03 04:14:30|15622|15620|15621.8|15619.8|15622|15620|15621.6|15619.6|2
1630642480000|2021-09-03 04:14:40|15621.9|15619.9|15621.6|15619.6|15621.9|15619.9|15621.6|15619.6|1
1630642490000|2021-09-03 04:14:50|15621.4|15619.4|15621.8|15619.8|15621.9|15619.9|15621.4|15619.4|1
1630642500000|2021-09-03 04:15:00|15621.6|15619.6|15621.8|15619.8|15621.8|15619.8|15621.5|15619.5|0
1630642510000|2021-09-03 04:15:10|15621.6|15619.6|15621.5|15619.5|15621.8|15619.8|15621.5|15619.5|0
1630642520000|2021-09-03 04:15:20|15621.4|15619.4|15621.5|15619.5|15621.5|15619.5|15621.3|15619.3|4
1630642530000|2021-09-03 04:15:30|15621.4|15619.4|15621.3|15619.3|15621.6|15619.6|15621.1|15619.1|2
1630642540000|2021-09-03 04:15:40|15621.4|15619.4|15621.3|15619.3|15621.6|15619.6|15621.3|15619.3|0
1630642560000|2021-09-03 04:16:00|15621.4|15619.4|15621.6|15619.6|15621.6|15619.6|15621.4|15619.4|0
1630642570000|2021-09-03 04:16:10|15621.8|15619.8|15621.5|15619.5|15621.9|15619.9|15621.5|15619.5|1
1630642580000|2021-09-03 04:16:20|15621.6|15619.6|15621.8|15619.8|15621.9|15619.9|15621.6|15619.6|3
1630642590000|2021-09-03 04:16:30|15621.9|15619.9|15622|15620|15622|15620|15621.9|15619.9|0
1630642600000|2021-09-03 04:16:40|15622.1|15620.1|15622|15620|15622.1|15620.1|15622|15620|0
1630642610000|2021-09-03 04:16:50|15622.1|15620.1|15622|15620|15622.1|15620.1|15622|15620|1
1630642620000|2021-09-03 04:17:00|15622.1|15620.1|15622|15620|15622.1|15620.1|15622|15620|0
1630642630000|2021-09-03 04:17:10|15622.1|15620.1|15622|15620|15622.3|15620.3|15622|15620|1
1630642640000|2021-09-03 04:17:20|15622.1|15620.1|15622|15620|15622.1|15620.1|15622|15620|0
1630642650000|2021-09-03 04:17:30|15622.1|15620.1|15621.8|15619.8|15622.1|15620.1|15621.5|15619.5|7
1630642670000|2021-09-03 04:17:50|15621.6|15619.6|15621.5|15619.5|15621.6|15619.6|15621.5|15619.5|3
1630642680000|2021-09-03 04:18:00|15621.4|15619.4|15621.4|15619.4|15621.4|15619.4|15621.4|15619.4|0
1630642690000|2021-09-03 04:18:10|15621.1|15619.1|15621.1|15619.1|15621.1|15619.1|15621.1|15619.1|1
1630642700000|2021-09-03 04:18:20|15621.3|15619.3|15621.5|15619.5|15621.6|15619.6|15621.3|15619.3|3
1630642710000|2021-09-03 04:18:30|15621.6|15619.6|15621.8|15619.8|15621.8|15619.8|15621.6|15619.6|0
1630642730000|2021-09-03 04:18:50|15621.6|15619.6|15621.5|15619.5|15621.8|15619.8|15621.5|15619.5|0
1630642740000|2021-09-03 04:19:00|15621.4|15619.4|15621.3|15619.3|15621.4|15619.4|15621.1|15619.1|2
1630642750000|2021-09-03 04:19:10|15621.4|15619.4|15621.3|15619.3|15621.4|15619.4|15621.3|15619.3|0
1630642760000|2021-09-03 04:19:20|15621.4|15619.4|15621.5|15619.5|15621.6|15619.6|15621.4|15619.4|1
1630642770000|2021-09-03 04:19:30|15621.6|15619.6|15621.5|15619.5|15621.6|15619.6|15621.5|15619.5|0
1630642780000|2021-09-03 04:19:40|15621.6|15619.6|15621.6|15619.6|15621.9|15619.9|15621.6|15619.6|4
1630642790000|2021-09-03 04:19:50|15621.5|15619.5|15621.5|15619.5|15621.8|15619.8|15621.4|15619.4|5
1630642800000|2021-09-03 04:20:00|15621.6|15619.6|15621.8|15619.8|15621.9|15619.9|15621.5|15619.5|4
1630642810000|2021-09-03 04:20:10|15621.9|15619.9|15621.8|15619.8|15621.9|15619.9|15621.6|15619.6|0
1630642820000|2021-09-03 04:20:20|15621.5|15619.5|15621.5|15619.5|15621.6|15619.6|15621.5|15619.5|1
1630642830000|2021-09-03 04:20:30|15621.6|15619.6|15621.6|15619.6|15621.8|15619.8|15621.5|15619.5|0
1630642840000|2021-09-03 04:20:40|15621.8|15619.8|15621.8|15619.8|15621.9|15619.9|15621.6|15619.6|2
1630642850000|2021-09-03 04:20:50|15621.9|15619.9|15621.8|15619.8|15621.9|15619.9|15621.8|15619.8|0
1630642870000|2021-09-03 04:21:10|15621.9|15619.9|15622|15620|15622.1|15620.1|15621.8|15619.8|4
1630642880000|2021-09-03 04:21:20|15622.1|15620.1|15621.3|15619.3|15622.1|15620.1|15621.3|15619.3|11
1630642890000|2021-09-03 04:21:30|15621.4|15619.4|15621.3|15619.3|15621.5|15619.5|15621.1|15619.1|0
1630642900000|2021-09-03 04:21:40|15621.4|15619.4|15621.3|15619.3|15621.6|15619.6|15621.1|15619.1|2
1630642910000|2021-09-03 04:21:50|15621.4|15619.4|15621.3|15619.3|15621.4|15619.4|15621.1|15619.1|1
1630642920000|2021-09-03 04:22:00|15621.4|15619.4|15621.3|15619.3|15621.4|15619.4|15621.1|15619.1|2
1630642930000|2021-09-03 04:22:10|15621.1|15619.1|15621.3|15619.3|15621.4|15619.4|15621.1|15619.1|0
1630642940000|2021-09-03 04:22:20|15621.4|15619.4|15621.3|15619.3|15621.4|15619.4|15621.3|15619.3|0
1630642950000|2021-09-03 04:22:30|15621.4|15619.4|15621.5|15619.5|15621.5|15619.5|15621.4|15619.4|1
1630642960000|2021-09-03 04:22:40|15621.6|15619.6|15621.5|15619.5|15621.6|15619.6|15621.5|15619.5|0
1630642970000|2021-09-03 04:22:50|15621.6|15619.6|15622.3|15620.3|15622.3|15620.3|15621.6|15619.6|2
1630642980000|2021-09-03 04:23:00|15622.1|15620.1|15622|15620|15622.1|15620.1|15622|15620|0
1630642990000|2021-09-03 04:23:10|15621.9|15619.9|15621.8|15619.8|15621.9|15619.9|15621.8|15619.8|34
1630643000000|2021-09-03 04:23:20|15621.9|15619.9|15622|15620|15622.1|15620.1|15621.8|15619.8|1
1630643010000|2021-09-03 04:23:30|15622.1|15620.1|15622|15620|15622.1|15620.1|15622|15620|31
1630643020000|2021-09-03 04:23:40|15622.1|15620.1|15622|15620|15622.3|15620.3|15621.9|15619.9|1
1630643030000|2021-09-03 04:23:50|15621.9|15619.9|15623|15621|15623|15621|15621.9|15619.9|27
1630643040000|2021-09-03 04:24:00|15622.9|15620.9|15623.1|15621.1|15623.1|15621.1|15622.9|15620.9|2
1630643050000|2021-09-03 04:24:10|15623|15621|15623.1|15621.1|15623.1|15621.1|15622.9|15620.9|10
1630643060000|2021-09-03 04:24:20|15623.8|15621.8|15625.3|15623.3|15625.8|15623.8|15623.6|15621.6|80
1630643070000|2021-09-03 04:24:30|15625.4|15623.4|15626.5|15624.5|15626.5|15624.5|15625.4|15623.4|40
1630643080000|2021-09-03 04:24:40|15626.4|15624.4|15626|15624|15626.5|15624.5|15625.9|15623.9|9
1630643090000|2021-09-03 04:24:50|15625.8|15623.8|15625.5|15623.5|15625.9|15623.9|15625.3|15623.3|16
1630643100000|2021-09-03 04:25:00|15625.6|15623.6|15626|15624|15626.3|15624.3|15625.6|15623.6|5
1630643110000|2021-09-03 04:25:10|15626.1|15624.1|15626.3|15624.3|15626.3|15624.3|15625.9|15623.9|6
1630643120000|2021-09-03 04:25:20|15626.4|15624.4|15626.1|15624.1|15626.5|15624.5|15626.1|15624.1|5
1630643130000|2021-09-03 04:25:30|15626.3|15624.3|15626.5|15624.5|15626.5|15624.5|15626.3|15624.3|3
1630643140000|2021-09-03 04:25:40|15626.4|15624.4|15626.5|15624.5|15626.5|15624.5|15626.4|15624.4|0
1630643150000|2021-09-03 04:25:50|15626.6|15624.6|15626.5|15624.5|15626.6|15624.6|15626.5|15624.5|0
1630643160000|2021-09-03 04:26:00|15626.4|15624.4|15626.5|15624.5|15626.6|15624.6|15626.4|15624.4|3
1630643170000|2021-09-03 04:26:10|15626.4|15624.4|15626.5|15624.5|15626.5|15624.5|15626.4|15624.4|0
1630643180000|2021-09-03 04:26:20|15626.4|15624.4|15626.3|15624.3|15626.5|15624.5|15626.1|15624.1|5
1630643190000|2021-09-03 04:26:30|15626.1|15624.1|15625.9|15623.9|15626.3|15624.3|15625.9|15623.9|4
1630643200000|2021-09-03 04:26:40|15625.8|15623.8|15626|15624|15626|15624|15625.8|15623.8|9
1630643210000|2021-09-03 04:26:50|15625.9|15623.9|15626.3|15624.3|15626.3|15624.3|15625.8|15623.8|4
1630643220000|2021-09-03 04:27:00|15626|15624|15625.8|15623.8|15626.3|15624.3|15625.8|15623.8|10
1630643230000|2021-09-03 04:27:10|15625.6|15623.6|15625.5|15623.5|15625.8|15623.8|15625.5|15623.5|2
1630643240000|2021-09-03 04:27:20|15625.6|15623.6|15625.5|15623.5|15625.9|15623.9|15625.5|15623.5|2
1630643250000|2021-09-03 04:27:30|15625.4|15623.4|15626|15624|15626.1|15624.1|15625.4|15623.4|5
1630643260000|2021-09-03 04:27:40|15625.9|15623.9|15626.3|15624.3|15626.4|15624.4|15625.9|15623.9|3
1630643270000|2021-09-03 04:27:50|15626.4|15624.4|15626.5|15624.5|15626.6|15624.6|15626.3|15624.3|11
1630643280000|2021-09-03 04:28:00|15626.4|15624.4|15626.5|15624.5|15626.6|15624.6|15626.3|15624.3|7
1630643290000|2021-09-03 04:28:10|15626.4|15624.4|15626.9|15624.9|15626.9|15624.9|15626.4|15624.4|2
1630643300000|2021-09-03 04:28:20|15626.8|15624.8|15627|15625|15627.1|15625.1|15626.3|15624.3|21
1630643310000|2021-09-03 04:28:30|15627.1|15625.1|15627|15625|15627.3|15625.3|15626.8|15624.8|24
1630643320000|2021-09-03 04:28:40|15626.9|15624.9|15626.8|15624.8|15627|15625|15626.8|15624.8|3
1630643330000|2021-09-03 04:28:50|15626.9|15624.9|15627.3|15625.3|15627.4|15625.4|15626.8|15624.8|5
1630643340000|2021-09-03 04:29:00|15627.4|15625.4|15626.6|15624.6|15627.4|15625.4|15626.6|15624.6|3
1630643350000|2021-09-03 04:29:10|15626.5|15624.5|15626.5|15624.5|15626.6|15624.6|15626.5|15624.5|3
1630643360000|2021-09-03 04:29:20|15626.6|15624.6|15626.8|15624.8|15626.9|15624.9|15626.5|15624.5|0
1630643370000|2021-09-03 04:29:30|15626.6|15624.6|15626.8|15624.8|15626.8|15624.8|15626.1|15624.1|8
1630643380000|2021-09-03 04:29:40|15626.6|15624.6|15626.5|15624.5|15626.6|15624.6|15626|15624|9
1630643390000|2021-09-03 04:29:50|15626.4|15624.4|15626|15624|15626.4|15624.4|15625.9|15623.9|1
1630643400000|2021-09-03 04:30:00|15626.1|15624.1|15625.5|15623.5|15626.3|15624.3|15625.5|15623.5|2
1630643410000|2021-09-03 04:30:10|15625.4|15623.4|15625|15623|15625.6|15623.6|15625|15623|11
1630643420000|2021-09-03 04:30:20|15625.1|15623.1|15624.8|15622.8|15625.1|15623.1|15624.5|15622.5|17
1630643430000|2021-09-03 04:30:30|15624.9|15622.9|15625.4|15623.4|15625.4|15623.4|15624.9|15622.9|2
1630643440000|2021-09-03 04:30:40|15625.6|15623.6|15625.5|15623.5|15625.6|15623.6|15625.1|15623.1|6
1630643450000|2021-09-03 04:30:50|15625.6|15623.6|15625.5|15623.5|15625.9|15623.9|15625.5|15623.5|1
1630643460000|2021-09-03 04:31:00|15625.6|15623.6|15625.1|15623.1|15625.6|15623.6|15625.1|15623.1|0
1630643470000|2021-09-03 04:31:10|15625|15623|15624.5|15622.5|15625|15623|15624.3|15622.3|7
1630643480000|2021-09-03 04:31:20|15624.6|15622.6|15624.3|15622.3|15624.6|15622.6|15624.1|15622.1|2
1630643490000|2021-09-03 04:31:30|15624.1|15622.1|15624.3|15622.3|15624.3|15622.3|15624.1|15622.1|5
1630643500000|2021-09-03 04:31:40|15624.4|15622.4|15624.3|15622.3|15624.4|15622.4|15624.1|15622.1|3
1630643510000|2021-09-03 04:31:50|15624.4|15622.4|15625|15623|15625|15623|15624.3|15622.3|6
1630643520000|2021-09-03 04:32:00|15625.1|15623.1|15624.9|15622.9|15625.1|15623.1|15624.9|15622.9|1
1630643530000|2021-09-03 04:32:10|15625|15623|15624.8|15622.8|15625.1|15623.1|15624.6|15622.6|3
1630643540000|2021-09-03 04:32:20|15624.6|15622.6|15624.9|15622.9|15625.1|15623.1|15624.6|15622.6|3
1630643550000|2021-09-03 04:32:30|15624.8|15622.8|15624.8|15622.8|15624.9|15622.9|15624.6|15622.6|3
1630643560000|2021-09-03 04:32:40|15624.6|15622.6|15624.5|15622.5|15624.8|15622.8|15624.5|15622.5|0
1630643570000|2021-09-03 04:32:50|15624.6|15622.6|15624.5|15622.5|15624.8|15622.8|15624.5|15622.5|1
1630643580000|2021-09-03 04:33:00|15624.6|15622.6|15624.5|15622.5|15624.8|15622.8|15624.4|15622.4|2
1630643590000|2021-09-03 04:33:10|15624.4|15622.4|15624|15622|15624.4|15622.4|15624|15622|7
1630643600000|2021-09-03 04:33:20|15624.1|15622.1|15624.3|15622.3|15624.5|15622.5|15624.1|15622.1|0
1630643610000|2021-09-03 04:33:30|15624.4|15622.4|15624.3|15622.3|15624.4|15622.4|15624.1|15622.1|0
1630643620000|2021-09-03 04:33:40|15624.4|15622.4|15624.5|15622.5|15624.5|15622.5|15624.4|15622.4|0
1630643630000|2021-09-03 04:33:50|15624.4|15622.4|15624.8|15622.8|15624.8|15622.8|15624.4|15622.4|2
1630643640000|2021-09-03 04:34:00|15624.9|15622.9|15624|15622|15624.9|15622.9|15623.9|15621.9|15
1630643650000|2021-09-03 04:34:10|15624.1|15622.1|15623.8|15621.8|15624.1|15622.1|15623.5|15621.5|2
1630643660000|2021-09-03 04:34:20|15623.6|15621.6|15623.5|15621.5|15623.8|15621.8|15623.4|15621.4|6
1630643670000|2021-09-03 04:34:30|15623.4|15621.4|15623.4|15621.4|15623.4|15621.4|15623.4|15621.4|31
1630643680000|2021-09-03 04:34:40|15623|15621|15623.6|15621.6|15623.6|15621.6|15623|15621|22
1630643690000|2021-09-03 04:34:50|15623.8|15621.8|15623.6|15621.6|15623.8|15621.8|15623|15621|9
1630643700000|2021-09-03 04:35:00|15623.8|15621.8|15623.4|15621.4|15623.8|15621.8|15623.1|15621.1|3
1630643710000|2021-09-03 04:35:10|15623.3|15621.3|15623.3|15621.3|15623.4|15621.4|15623.1|15621.1|3
1630643720000|2021-09-03 04:35:20|15623.4|15621.4|15623.3|15621.3|15623.4|15621.4|15623|15621|3
1630643730000|2021-09-03 04:35:30|15623.1|15621.1|15623.3|15621.3|15623.3|15621.3|15623.1|15621.1|0
1630643740000|2021-09-03 04:35:40|15623.1|15621.1|15622.8|15620.8|15623.1|15621.1|15622.8|15620.8|8
1630643750000|2021-09-03 04:35:50|15622.6|15620.6|15622.8|15620.8|15622.9|15620.9|15622.6|15620.6|4
1630643760000|2021-09-03 04:36:00|15622.9|15620.9|15622.8|15620.8|15622.9|15620.9|15622.8|15620.8|1
1630643770000|2021-09-03 04:36:10|15622.6|15620.6|15622.8|15620.8|15622.8|15620.8|15622.1|15620.1|12
1630643780000|2021-09-03 04:36:20|15622.6|15620.6|15623.3|15621.3|15623.3|15621.3|15622.5|15620.5|0
1630643790000|2021-09-03 04:36:30|15623.4|15621.4|15623.3|15621.3|15623.5|15621.5|15623|15621|4
1630643800000|2021-09-03 04:36:40|15623.1|15621.1|15623|15621|15623.3|15621.3|15622.9|15620.9|2
1630643810000|2021-09-03 04:36:50|15623.1|15621.1|15623.3|15621.3|15623.4|15621.4|15623|15621|0
1630643820000|2021-09-03 04:37:00|15623.1|15621.1|15623.3|15621.3|15623.4|15621.4|15622.8|15620.8|4
1630643830000|2021-09-03 04:37:10|15623.1|15621.1|15623.3|15621.3|15623.5|15621.5|15623|15621|5
1630643840000|2021-09-03 04:37:20|15623.1|15621.1|15622.8|15620.8|15623.3|15621.3|15622.6|15620.6|6
1630643850000|2021-09-03 04:37:30|15622.9|15620.9|15622.6|15620.6|15623|15621|15622.5|15620.5|1
1630643860000|2021-09-03 04:37:40|15622.5|15620.5|15622.3|15620.3|15622.8|15620.8|15622.3|15620.3|0
1630643870000|2021-09-03 04:37:50|15622.4|15620.4|15622.4|15620.4|15622.5|15620.5|15622.1|15620.1|5
1630643880000|2021-09-03 04:38:00|15622.5|15620.5|15622.3|15620.3|15622.5|15620.5|15622.1|15620.1|3
1630643890000|2021-09-03 04:38:10|15622.4|15620.4|15622.4|15620.4|15622.5|15620.5|15622.4|15620.4|1
1630643900000|2021-09-03 04:38:20|15622.5|15620.5|15622.3|15620.3|15622.5|15620.5|15622.3|15620.3|2
1630643910000|2021-09-03 04:38:30|15622.4|15620.4|15622.5|15620.5|15622.5|15620.5|15622.4|15620.4|0
1630643920000|2021-09-03 04:38:40|15622.4|15620.4|15622.5|15620.5|15622.5|15620.5|15622.3|15620.3|1
1630643930000|2021-09-03 04:38:50|15622.6|15620.6|15622.6|15620.6|15622.8|15620.8|15622.4|15620.4|1
1630643940000|2021-09-03 04:39:00|15622.8|15620.8|15622.8|15620.8|15622.8|15620.8|15622.6|15620.6|0
1630643950000|2021-09-03 04:39:10|15622.9|15620.9|15623.4|15621.4|15623.4|15621.4|15622.9|15620.9|10
1630643960000|2021-09-03 04:39:20|15623.1|15621.1|15623|15621|15623.1|15621.1|15622.8|15620.8|2
1630643970000|2021-09-03 04:39:30|15622.9|15620.9|15622.8|15620.8|15623|15621|15622.6|15620.6|0
1630643980000|2021-09-03 04:39:40|15622.9|15620.9|15623.1|15621.1|15623.3|15621.3|15622.9|15620.9|0
1630643990000|2021-09-03 04:39:50|15623.3|15621.3|15623.5|15621.5|15623.6|15621.6|15623.1|15621.1|17
1630644000000|2021-09-03 04:40:00|15623.9|15621.9|15623.3|15621.3|15623.9|15621.9|15623.3|15621.3|13
1630644010000|2021-09-03 04:40:10|15623.4|15621.4|15623.4|15621.4|15623.5|15621.5|15622.9|15620.9|11
1630644020000|2021-09-03 04:40:20|15623.5|15621.5|15623.3|15621.3|15623.5|15621.5|15623|15621|2
1630644030000|2021-09-03 04:40:30|15623.1|15621.1|15623.1|15621.1|15623.1|15621.1|15623|15621|0
1630644040000|2021-09-03 04:40:40|15623.3|15621.3|15622.8|15620.8|15623.4|15621.4|15622.8|15620.8|0
1630644050000|2021-09-03 04:40:50|15622.9|15620.9|15622.6|15620.6|15623|15621|15622.5|15620.5|7
1630644060000|2021-09-03 04:41:00|15622.8|15620.8|15622|15620|15622.9|15620.9|15621.9|15619.9|14
1630644070000|2021-09-03 04:41:10|15621.9|15619.9|15622|15620|15622.1|15620.1|15621.6|15619.6|7
1630644080000|2021-09-03 04:41:20|15621.9|15619.9|15622|15620|15622.4|15620.4|15621.9|15619.9|4
1630644090000|2021-09-03 04:41:30|15621.9|15619.9|15622|15620|15622|15620|15621.8|15619.8|1
1630644100000|2021-09-03 04:41:40|15621.9|15619.9|15622.3|15620.3|15622.3|15620.3|15621.8|15619.8|2
1630644110000|2021-09-03 04:41:50|15622.4|15620.4|15622.4|15620.4|15622.8|15620.8|15622.3|15620.3|7
1630644120000|2021-09-03 04:42:00|15622.3|15620.3|15621.8|15619.8|15622.6|15620.6|15621.8|15619.8|5
1630644130000|2021-09-03 04:42:10|15621.9|15619.9|15621.8|15619.8|15622|15620|15621.8|15619.8|1
1630644140000|2021-09-03 04:42:20|15621.9|15619.9|15622|15620|15622|15620|15621.8|15619.8|5
1630644150000|2021-09-03 04:42:30|15621.9|15619.9|15621.8|15619.8|15622|15620|15621.8|15619.8|3
1630644160000|2021-09-03 04:42:40|15621.9|15619.9|15622|15620|15622|15620|15621.9|15619.9|0
1630644170000|2021-09-03 04:42:50|15622.1|15620.1|15621.9|15619.9|15622.1|15620.1|15621.8|15619.8|0
1630644180000|2021-09-03 04:43:00|15621.8|15619.8|15622|15620|15622.3|15620.3|15621.4|15619.4|29
1630644190000|2021-09-03 04:43:10|15621.9|15619.9|15622.3|15620.3|15622.3|15620.3|15621.8|15619.8|10
1630644200000|2021-09-03 04:43:20|15622.1|15620.1|15621.9|15619.9|15622.3|15620.3|15621.9|15619.9|3
1630644210000|2021-09-03 04:43:30|15622|15620|15621.8|15619.8|15622.3|15620.3|15621.6|15619.6|11
1630644220000|2021-09-03 04:43:40|15621.6|15619.6|15621.8|15619.8|15622|15620|15621.3|15619.3|7
1630644240000|2021-09-03 04:44:00|15621.6|15619.6|15621.8|15619.8|15621.9|15619.9|15621.4|15619.4|3
1630644250000|2021-09-03 04:44:10|15621.6|15619.6|15621.8|15619.8|15621.8|15619.8|15621.5|15619.5|2
1630644260000|2021-09-03 04:44:20|15621.9|15619.9|15621.8|15619.8|15622|15620|15621.5|15619.5|3
1630644270000|2021-09-03 04:44:30|15621.9|15619.9|15621.8|15619.8|15622|15620|15621.5|15619.5|3
1630644280000|2021-09-03 04:44:40|15621.9|15619.9|15622|15620|15622|15620|15621.8|15619.8|1
1630644290000|2021-09-03 04:44:50|15621.9|15619.9|15621.9|15619.9|15622|15620|15621.9|15619.9|0
1630644300000|2021-09-03 04:45:00|15622|15620|15621.8|15619.8|15622.3|15620.3|15621.8|15619.8|4
1630644310000|2021-09-03 04:45:10|15621.9|15619.9|15622|15620|15622|15620|15621.5|15619.5|3
1630644320000|2021-09-03 04:45:20|15621.9|15619.9|15621.9|15619.9|15621.9|15619.9|15621.8|15619.8|2
1630644330000|2021-09-03 04:45:30|15621.8|15619.8|15621.5|15619.5|15621.8|15619.8|15621.4|15619.4|3
1630644340000|2021-09-03 04:45:40|15621.4|15619.4|15621.6|15619.6|15621.6|15619.6|15621.4|15619.4|0
1630644350000|2021-09-03 04:45:50|15621.8|15619.8|15622|15620|15622|15620|15621.8|15619.8|4
1630644360000|2021-09-03 04:46:00|15622.1|15620.1|15621.8|15619.8|15622.3|15620.3|15621.4|15619.4|8
1630644370000|2021-09-03 04:46:10|15621.9|15619.9|15622.3|15620.3|15622.6|15620.6|15621.6|15619.6|6
1630644380000|2021-09-03 04:46:20|15622.1|15620.1|15622.4|15620.4|15622.8|15620.8|15622|15620|7
1630644390000|2021-09-03 04:46:30|15622.3|15620.3|15622.3|15620.3|15622.4|15620.4|15622.3|15620.3|0
1630644400000|2021-09-03 04:46:40|15622.4|15620.4|15622.5|15620.5|15622.6|15620.6|15622.1|15620.1|3
1630644410000|2021-09-03 04:46:50|15622.6|15620.6|15622.3|15620.3|15622.8|15620.8|15622.3|15620.3|3
1630644420000|2021-09-03 04:47:00|15622.4|15620.4|15622.3|15620.3|15622.5|15620.5|15622.1|15620.1|9
1630644430000|2021-09-03 04:47:10|15622.1|15620.1|15622.6|15620.6|15622.6|15620.6|15621.9|15619.9|5
1630644440000|2021-09-03 04:47:20|15622.5|15620.5|15622.5|15620.5|15622.8|15620.8|15622.4|15620.4|2
1630644450000|2021-09-03 04:47:30|15622.6|15620.6|15622.8|15620.8|15622.8|15620.8|15622.1|15620.1|5
1630644460000|2021-09-03 04:47:40|15622.6|15620.6|15622.5|15620.5|15622.8|15620.8|15622.4|15620.4|0
1630644470000|2021-09-03 04:47:50|15622.4|15620.4|15622.8|15620.8|15622.9|15620.9|15622.4|15620.4|7
1630644480000|2021-09-03 04:48:00|15622.6|15620.6|15622.5|15620.5|15622.8|15620.8|15622.3|15620.3|1
1630644490000|2021-09-03 04:48:10|15622.3|15620.3|15622.8|15620.8|15622.8|15620.8|15622.1|15620.1|4
1630644500000|2021-09-03 04:48:20|15622.9|15620.9|15622.8|15620.8|15622.9|15620.9|15622.5|15620.5|2
1630644510000|2021-09-03 04:48:30|15622.6|15620.6|15623|15621|15623|15621|15622.6|15620.6|7
1630644520000|2021-09-03 04:48:40|15622.9|15620.9|15622.6|15620.6|15623|15621|15622.6|15620.6|2
1630644530000|2021-09-03 04:48:50|15622.8|15620.8|15622.8|15620.8|15622.9|15620.9|15622.8|15620.8|0
1630644540000|2021-09-03 04:49:00|15622.6|15620.6|15622.9|15620.9|15622.9|15620.9|15622.5|15620.5|1
1630644550000|2021-09-03 04:49:10|15622.8|15620.8|15622.6|15620.6|15622.9|15620.9|15622.6|15620.6|3
1630644560000|2021-09-03 04:49:20|15622.8|15620.8|15622.8|15620.8|15622.9|15620.9|15622.6|15620.6|3
1630644570000|2021-09-03 04:49:30|15622.6|15620.6|15622.3|15620.3|15622.6|15620.6|15622.3|15620.3|5
1630644580000|2021-09-03 04:49:40|15622.4|15620.4|15622.5|15620.5|15622.6|15620.6|15622.3|15620.3|0
1630644590000|2021-09-03 04:49:50|15622.4|15620.4|15622.4|15620.4|15622.8|15620.8|15622.3|15620.3|3
1630644600000|2021-09-03 04:50:00|15622.5|15620.5|15622.6|15620.6|15622.6|15620.6|15622.4|15620.4|0
1630644610000|2021-09-03 04:50:10|15622.8|15620.8|15622.8|15620.8|15622.8|15620.8|15622.5|15620.5|7
1630644620000|2021-09-03 04:50:20|15622.6|15620.6|15622.5|15620.5|15622.6|15620.6|15622.1|15620.1|26
1630644630000|2021-09-03 04:50:30|15622.4|15620.4|15622|15620|15622.4|15620.4|15621.9|15619.9|1
1630644640000|2021-09-03 04:50:40|15622.1|15620.1|15622.3|15620.3|15622.6|15620.6|15622.1|15620.1|12
1630644650000|2021-09-03 04:50:50|15622.4|15620.4|15622.1|15620.1|15622.5|15620.5|15621.9|15619.9|5
1630644660000|2021-09-03 04:51:00|15622.3|15620.3|15622.6|15620.6|15622.6|15620.6|15622.1|15620.1|1
1630644670000|2021-09-03 04:51:10|15622.8|15620.8|15622.8|15620.8|15623.1|15621.1|15622.6|15620.6|7
1630644680000|2021-09-03 04:51:20|15622.9|15620.9|15623|15621|15623|15621|15622.9|15620.9|0
1630644690000|2021-09-03 04:51:30|15622.9|15620.9|15622.8|15620.8|15623.1|15621.1|15622.8|15620.8|2
1630644700000|2021-09-03 04:51:40|15622.9|15620.9|15623|15621|15623|15621|15622.8|15620.8|0
1630644710000|2021-09-03 04:51:50|15622.9|15620.9|15623|15621|15623|15621|15622.6|15620.6|1
1630644720000|2021-09-03 04:52:00|15622.9|15620.9|15623|15621|15623.1|15621.1|15622.8|15620.8|0
1630644730000|2021-09-03 04:52:10|15623.1|15621.1|15623.3|15621.3|15623.3|15621.3|15623|15621|3
1630644740000|2021-09-03 04:52:20|15623.1|15621.1|15623.3|15621.3|15623.3|15621.3|15622.9|15620.9|1
1630644750000|2021-09-03 04:52:30|15623.1|15621.1|15623|15621|15623.3|15621.3|15623|15621|1
1630644760000|2021-09-03 04:52:40|15622.9|15620.9|15623.3|15621.3|15623.3|15621.3|15622.9|15620.9|1
1630644770000|2021-09-03 04:52:50|15623.5|15621.5|15623.5|15621.5|15623.5|15621.5|15623.3|15621.3|6
1630644780000|2021-09-03 04:53:00|15623.4|15621.4|15623.4|15621.4|15623.4|15621.4|15623.4|15621.4|0
1630644790000|2021-09-03 04:53:10|15622.9|15620.9|15623.4|15621.4|15623.4|15621.4|15622.8|15620.8|5
1630644800000|2021-09-03 04:53:20|15623.3|15621.3|15623.3|15621.3|15623.4|15621.4|15623.3|15621.3|1
1630644810000|2021-09-03 04:53:30|15623.1|15621.1|15623.5|15621.5|15623.5|15621.5|15623.1|15621.1|4
1630644820000|2021-09-03 04:53:40|15623.6|15621.6|15624|15622|15624|15622|15623.5|15621.5|7
1630644830000|2021-09-03 04:53:50|15623.9|15621.9|15623.9|15621.9|15623.9|15621.9|15623.9|15621.9|0
1630644840000|2021-09-03 04:54:00|15623.8|15621.8|15624.1|15622.1|15624.1|15622.1|15623.8|15621.8|1
1630644850000|2021-09-03 04:54:10|15624|15622|15624.1|15622.1|15624.1|15622.1|15624|15622|2
1630644860000|2021-09-03 04:54:20|15624|15622|15624.3|15622.3|15624.4|15622.4|15624|15622|8
1630644870000|2021-09-03 04:54:30|15624.4|15622.4|15624.5|15622.5|15624.8|15622.8|15624.4|15622.4|8
1630644880000|2021-09-03 04:54:40|15624.6|15622.6|15624.3|15622.3|15624.8|15622.8|15624|15622|7
1630644890000|2021-09-03 04:54:50|15624.1|15622.1|15624.5|15622.5|15624.5|15622.5|15624.1|15622.1|2
1630644900000|2021-09-03 04:55:00|15624.4|15622.4|15624.5|15622.5|15624.5|15622.5|15624.3|15622.3|6
1630644910000|2021-09-03 04:55:10|15624.6|15622.6|15624.5|15622.5|15624.9|15622.9|15624.5|15622.5|4
1630644920000|2021-09-03 04:55:20|15624.4|15622.4|15624.5|15622.5|15624.5|15622.5|15624.1|15622.1|5
1630644930000|2021-09-03 04:55:30|15624.4|15622.4|15624.3|15622.3|15624.4|15622.4|15624.3|15622.3|1
1630644940000|2021-09-03 04:55:40|15624.4|15622.4|15624|15622|15624.5|15622.5|15624|15622|6
1630644950000|2021-09-03 04:55:50|15623.9|15621.9|15624.5|15622.5|15624.5|15622.5|15623.9|15621.9|3
1630644960000|2021-09-03 04:56:00|15624.6|15622.6|15624.3|15622.3|15624.6|15622.6|15624.3|15622.3|4
1630644970000|2021-09-03 04:56:10|15624.1|15622.1|15624.3|15622.3|15624.3|15622.3|15624|15622|0
1630644980000|2021-09-03 04:56:20|15624.1|15622.1|15624|15622|15624.3|15622.3|15623.9|15621.9|6
1630644990000|2021-09-03 04:56:30|15624.1|15622.1|15623.8|15621.8|15624.1|15622.1|15623.8|15621.8|7
1630645000000|2021-09-03 04:56:40|15623.6|15621.6|15624.3|15622.3|15624.5|15622.5|15623.5|15621.5|2
1630645010000|2021-09-03 04:56:50|15624.6|15622.6|15624.9|15622.9|15624.9|15622.9|15624.5|15622.5|6
1630645020000|2021-09-03 04:57:00|15624.8|15622.8|15624.8|15622.8|15624.8|15622.8|15624.8|15622.8|0
1630645040000|2021-09-03 04:57:20|15624.6|15622.6|15624.6|15622.6|15624.8|15622.8|15624.6|15622.6|0
1630645050000|2021-09-03 04:57:30|15624.4|15622.4|15624.4|15622.4|15624.4|15622.4|15624.4|15622.4|3
1630645060000|2021-09-03 04:57:40|||||||||6
1630645070000|2021-09-03 04:57:50|||||||||9
1630645080000|2021-09-03 04:58:00|15624.3|15622.3|15624.4|15622.4|15624.4|15622.4|15624.1|15622.1|1
1630645090000|2021-09-03 04:58:10|15624.3|15622.3|15624|15622|15624.4|15622.4|15623.9|15621.9|7
1630645100000|2021-09-03 04:58:20|15623.9|15621.9|15624.3|15622.3|15624.4|15622.4|15623.9|15621.9|1
1630645110000|2021-09-03 04:58:30|15624.4|15622.4|15624.3|15622.3|15624.4|15622.4|15624.1|15622.1|0
1630645120000|2021-09-03 04:58:40|15624.1|15622.1|15624.4|15622.4|15624.4|15622.4|15624.1|15622.1|6
1630645130000|2021-09-03 04:58:50|15624.8|15622.8|15625.3|15623.3|15625.5|15623.5|15624.8|15622.8|19
1630645140000|2021-09-03 04:59:00|15625.4|15623.4|15625.1|15623.1|15625.4|15623.4|15625.1|15623.1|6
1630645150000|2021-09-03 04:59:10|15625.3|15623.3|15624.8|15622.8|15625.3|15623.3|15624.6|15622.6|2
1630645160000|2021-09-03 04:59:20|15624.6|15622.6|15624.1|15622.1|15624.8|15622.8|15624.1|15622.1|5
1630645170000|2021-09-03 04:59:30|15624.3|15622.3|15624.3|15622.3|15624.3|15622.3|15623.9|15621.9|1
1630645180000|2021-09-03 04:59:40|15624.4|15622.4|15624.3|15622.3|15624.5|15622.5|15624|15622|0
1630645190000|2021-09-03 04:59:50|15624.4|15622.4|15624.6|15622.6|15624.6|15622.6|15624|15622|0
1630645200000|2021-09-03 05:00:00|15624.8|15622.8|15624|15622|15624.8|15622.8|15624|15622|18
1630645210000|2021-09-03 05:00:10|15624.1|15622.1|15623.6|15621.6|15624.1|15622.1|15623.5|15621.5|9
1630645220000|2021-09-03 05:00:20|15623.8|15621.8|15624.3|15622.3|15624.5|15622.5|15623.8|15621.8|10
1630645230000|2021-09-03 05:00:30|15624.1|15622.1|15623.9|15621.9|15624.1|15622.1|15623.5|15621.5|2
1630645240000|2021-09-03 05:00:40|15624|15622|15623.4|15621.4|15624.3|15622.3|15623.3|15621.3|10
1630645250000|2021-09-03 05:00:50|15623.3|15621.3|15622.8|15620.8|15623.3|15621.3|15622.8|15620.8|6
1630645260000|2021-09-03 05:01:00|15622.9|15620.9|15623.5|15621.5|15623.6|15621.6|15622.9|15620.9|12
1630645270000|2021-09-03 05:01:10|15623.6|15621.6|15623.8|15621.8|15624|15622|15623.5|15621.5|4
1630645280000|2021-09-03 05:01:20|15623.6|15621.6|15623.5|15621.5|15624|15622|15623.4|15621.4|3
1630645290000|2021-09-03 05:01:30|15623.6|15621.6|15623.6|15621.6|15623.9|15621.9|15623.5|15621.5|9
1630645300000|2021-09-03 05:01:40|15623.5|15621.5|15624.8|15622.8|15624.9|15622.9|15623.5|15621.5|18
1630645310000|2021-09-03 05:01:50|15624.9|15622.9|15626.5|15624.5|15626.6|15624.6|15624.9|15622.9|47
1630645320000|2021-09-03 05:02:00|15626.6|15624.6|15626.8|15624.8|15627|15625|15626.1|15624.1|24
1630645330000|2021-09-03 05:02:10|15626.6|15624.6|15626.3|15624.3|15626.8|15624.8|15625.9|15623.9|4
1630645340000|2021-09-03 05:02:20|15626.1|15624.1|15626|15624|15626.3|15624.3|15625.9|15623.9|2
1630645350000|2021-09-03 05:02:30|15625.9|15623.9|15626|15624|15626|15624|15625.8|15623.8|2
1630645360000|2021-09-03 05:02:40|15625.9|15623.9|15625.9|15623.9|15626|15624|15625.9|15623.9|0
1630645370000|2021-09-03 05:02:50|15625.8|15623.8|15626.5|15624.5|15626.5|15624.5|15625.8|15623.8|5
1630645380000|2021-09-03 05:03:00|15626.6|15624.6|15626|15624|15627.4|15625.4|15626|15624|21
1630645390000|2021-09-03 05:03:10|15626.3|15624.3|15625.1|15623.1|15626.4|15624.4|15625.1|15623.1|15
1630645400000|2021-09-03 05:03:20|15625.5|15623.5|15625.5|15623.5|15625.6|15623.6|15625.1|15623.1|11
1630645410000|2021-09-03 05:03:30|15625.4|15623.4|15625.5|15623.5|15625.5|15623.5|15625.3|15623.3|4
1630645420000|2021-09-03 05:03:40|15625.4|15623.4|15625.4|15623.4|15625.8|15623.8|15625.1|15623.1|5
1630645430000|2021-09-03 05:03:50|15625.5|15623.5|15626|15624|15626|15624|15625.5|15623.5|4
1630645440000|2021-09-03 05:04:00|15625.9|15623.9|15626.5|15624.5|15626.5|15624.5|15625.8|15623.8|6
1630645450000|2021-09-03 05:04:10|15626.6|15624.6|15626.5|15624.5|15626.8|15624.8|15626.5|15624.5|5
1630645460000|2021-09-03 05:04:20|15626.4|15624.4|15626.3|15624.3|15626.5|15624.5|15625.9|15623.9|11
1630645470000|2021-09-03 05:04:30|15626.4|15624.4|15626|15624|15626.6|15624.6|15626|15624|14
1630645480000|2021-09-03 05:04:40|15625.9|15623.9|15626.1|15624.1|15626.4|15624.4|15625.5|15623.5|6
1630645490000|2021-09-03 05:04:50|15626|15624|15626.5|15624.5|15626.8|15624.8|15625.9|15623.9|14
1630645500000|2021-09-03 05:05:00|15626.8|15624.8|15626|15624|15626.8|15624.8|15626|15624|4
1630645510000|2021-09-03 05:05:10|15625.9|15623.9|15625.4|15623.4|15626|15624|15625|15623|12
1630645520000|2021-09-03 05:05:20|15625.3|15623.3|15625.3|15623.3|15625.8|15623.8|15625|15623|3
1630645530000|2021-09-03 05:05:30|15625.1|15623.1|15624.8|15622.8|15625.3|15623.3|15624.8|15622.8|2
1630645540000|2021-09-03 05:05:40|15624.6|15622.6|15624.4|15622.4|15624.8|15622.8|15624.3|15622.3|3
1630645550000|2021-09-03 05:05:50|15624.5|15622.5|15623.5|15621.5|15624.5|15622.5|15623.4|15621.4|9
1630645560000|2021-09-03 05:06:00|15623.6|15621.6|15623.8|15621.8|15624|15622|15623.5|15621.5|3
1630645570000|2021-09-03 05:06:10|15623.9|15621.9|15623.9|15621.9|15624|15622|15623.6|15621.6|2
1630645580000|2021-09-03 05:06:20|15624|15622|15623.8|15621.8|15624|15622|15623.5|15621.5|1
1630645590000|2021-09-03 05:06:30|15623.6|15621.6|15623.8|15621.8|15624|15622|15623.5|15621.5|7
1630645600000|2021-09-03 05:06:40|15623.9|15621.9|15623.5|15621.5|15624|15622|15623.5|15621.5|3
1630645610000|2021-09-03 05:06:50|15623.4|15621.4|15623.5|15621.5|15623.5|15621.5|15623|15621|1
1630645620000|2021-09-03 05:07:00|15623.4|15621.4|15622.5|15620.5|15623.4|15621.4|15622.1|15620.1|33
1630645630000|2021-09-03 05:07:10|15622.4|15620.4|15623.5|15621.5|15623.5|15621.5|15622.4|15620.4|12
1630645640000|2021-09-03 05:07:20|15623.6|15621.6|15623.3|15621.3|15623.6|15621.6|15623.3|15621.3|1
1630645650000|2021-09-03 05:07:30|15623.1|15621.1|15623.8|15621.8|15623.8|15621.8|15623.1|15621.1|9
1630645660000|2021-09-03 05:07:40|15623.9|15621.9|15623.8|15621.8|15624|15622|15623.6|15621.6|3
1630645670000|2021-09-03 05:07:50|15623.6|15621.6|15623.6|15621.6|15623.8|15621.8|15623.5|15621.5|1
1630645680000|2021-09-03 05:08:00|15623.8|15621.8|15622.8|15620.8|15623.8|15621.8|15622.1|15620.1|10
1630645690000|2021-09-03 05:08:10|15622.6|15620.6|15622.4|15620.4|15622.8|15620.8|15622.4|15620.4|1
1630645700000|2021-09-03 05:08:20|15622.3|15620.3|15620.9|15618.9|15622.6|15620.6|15620.6|15618.6|59
1630645710000|2021-09-03 05:08:30|15620.8|15618.8|15621|15619|15621|15619|15620.4|15618.4|16
1630645720000|2021-09-03 05:08:40|15621.3|15619.3|15621.5|15619.5|15621.6|15619.6|15621|15619|9
1630645730000|2021-09-03 05:08:50|15621.4|15619.4|15621.5|15619.5|15621.5|15619.5|15621.1|15619.1|1
1630645740000|2021-09-03 05:09:00|15621.4|15619.4|15621.5|15619.5|15621.5|15619.5|15621|15619|10
1630645750000|2021-09-03 05:09:10|15621.6|15619.6|15621.9|15619.9|15622.1|15620.1|15621.6|15619.6|13
1630645760000|2021-09-03 05:09:20|15622|15620|15621.9|15619.9|15622|15620|15621.8|15619.8|1
1630645770000|2021-09-03 05:09:30|15621.8|15619.8|15621.8|15619.8|15622|15620|15621.3|15619.3|8
1630645780000|2021-09-03 05:09:40|15621.9|15619.9|15621.5|15619.5|15622|15620|15621.3|15619.3|6
1630645790000|2021-09-03 05:09:50|15621.4|15619.4|15621.5|15619.5|15621.6|15619.6|15621.1|15619.1|4
1630645800000|2021-09-03 05:10:00|15621.1|15619.1|15621|15619|15621.1|15619.1|15620.6|15618.6|11
1630645810000|2021-09-03 05:10:10|15621.1|15619.1|15621.3|15619.3|15621.4|15619.4|15621.1|15619.1|0
1630645820000|2021-09-03 05:10:20|15621.1|15619.1|15620.5|15618.5|15621.1|15619.1|15620.5|15618.5|7
1630645830000|2021-09-03 05:10:30|15620.6|15618.6|15620.3|15618.3|15620.6|15618.6|15620.3|15618.3|5
1630645840000|2021-09-03 05:10:40|15620.1|15618.1|15620|15618|15620.3|15618.3|15620|15618|5
1630645850000|2021-09-03 05:10:50|15620.1|15618.1|15620.5|15618.5|15620.5|15618.5|15620|15618|3
1630645860000|2021-09-03 05:11:00|15620.4|15618.4|15620.1|15618.1|15620.5|15618.5|15619.8|15617.8|5
1630645870000|2021-09-03 05:11:10|15620|15618|15618.8|15616.8|15620.1|15618.1|15618.4|15616.4|85
1630645880000|2021-09-03 05:11:20|15618.9|15616.9|15619.4|15617.4|15619.4|15617.4|15618.9|15616.9|12
1630645890000|2021-09-03 05:11:30|15619.5|15617.5|15619|15617|15619.6|15617.6|15618.6|15616.6|19
1630645900000|2021-09-03 05:11:40|15618.9|15616.9|15619.5|15617.5|15619.6|15617.6|15618.9|15616.9|11
1630645910000|2021-09-03 05:11:50|15619.4|15617.4|15618.9|15616.9|15619.5|15617.5|15618.8|15616.8|7
1630645920000|2021-09-03 05:12:00|15618.8|15616.8|15618.9|15616.9|15619|15617|15618.6|15616.6|4
1630645930000|2021-09-03 05:12:10|15618.8|15616.8|15619.3|15617.3|15619.5|15617.5|15618.8|15616.8|3
1630645940000|2021-09-03 05:12:20|15619.4|15617.4|15619.5|15617.5|15619.6|15617.6|15619.4|15617.4|11
1630645950000|2021-09-03 05:12:30|15619.4|15617.4|15619.3|15617.3|15619.4|15617.4|15618.9|15616.9|4
1630645960000|2021-09-03 05:12:40|15619.4|15617.4|15619.3|15617.3|15619.5|15617.5|15619|15617|2
1630645970000|2021-09-03 05:12:50|15619.1|15617.1|15619.5|15617.5|15619.5|15617.5|15619|15617|0
1630645980000|2021-09-03 05:13:00|15619.6|15617.6|15619.3|15617.3|15619.8|15617.8|15618.6|15616.6|10
1630645990000|2021-09-03 05:13:10|15619.1|15617.1|15620|15618|15620|15618|15618.9|15616.9|13
1630646000000|2021-09-03 05:13:20|15620.1|15618.1|15620.3|15618.3|15620.4|15618.4|15620|15618|6
1630646010000|2021-09-03 05:13:30|15620.5|15618.5|15620.4|15618.4|15620.6|15618.6|15620.3|15618.3|8
1630646020000|2021-09-03 05:13:40|15620.5|15618.5|15620.5|15618.5|15620.5|15618.5|15620.1|15618.1|1
1630646030000|2021-09-03 05:13:50|15620.6|15618.6|15620.3|15618.3|15620.8|15618.8|15620.3|15618.3|10
1630646040000|2021-09-03 05:14:00|15620.4|15618.4|15620.3|15618.3|15620.4|15618.4|15620|15618|4
1630646050000|2021-09-03 05:14:10|15620.4|15618.4|15620.3|15618.3|15620.6|15618.6|15620.1|15618.1|5
1630646060000|2021-09-03 05:14:20|15620.4|15618.4|15619.9|15617.9|15620.4|15618.4|15619.8|15617.8|1
1630646070000|2021-09-03 05:14:30|15620|15618|15619.3|15617.3|15620|15618|15619.1|15617.1|5
1630646080000|2021-09-03 05:14:40|15619.1|15617.1|15619.3|15617.3|15619.6|15617.6|15619.1|15617.1|0
1630646090000|2021-09-03 05:14:50|15619.4|15617.4|15619|15617|15619.5|15617.5|15618.8|15616.8|9
1630646100000|2021-09-03 05:15:00|15618.8|15616.8|15619.6|15617.6|15619.8|15617.8|15618.8|15616.8|9
1630646110000|2021-09-03 05:15:10|15619.8|15617.8|15620.4|15618.4|15620.4|15618.4|15619.6|15617.6|0
1630646120000|2021-09-03 05:15:20|15620.3|15618.3|15620|15618|15620.3|15618.3|15619.8|15617.8|4
1630646130000|2021-09-03 05:15:30|15619.9|15617.9|15619.9|15617.9|15620.1|15618.1|15619.9|15617.9|0
1630646140000|2021-09-03 05:15:40|15619.8|15617.8|15620|15618|15620.4|15618.4|15619.8|15617.8|2
1630646150000|2021-09-03 05:15:50|15620.1|15618.1|15620|15618|15620.4|15618.4|15619.8|15617.8|6
1630646160000|2021-09-03 05:16:00|15619.8|15617.8|15620.8|15618.8|15620.9|15618.9|15619.8|15617.8|6
1630646170000|2021-09-03 05:16:10|15620.9|15618.9|15620.3|15618.3|15620.9|15618.9|15620.1|15618.1|4
1630646180000|2021-09-03 05:16:20|15620.1|15618.1|15620.3|15618.3|15620.3|15618.3|15620|15618|3
1630646190000|2021-09-03 05:16:30|15620.4|15618.4|15620.8|15618.8|15621|15619|15620.4|15618.4|2
1630646200000|2021-09-03 05:16:40|15620.9|15618.9|15621|15619|15621|15619|15620.5|15618.5|5
1630646210000|2021-09-03 05:16:50|15620.9|15618.9|15620.9|15618.9|15621|15619|15620.6|15618.6|5
1630646220000|2021-09-03 05:17:00|15620.8|15618.8|15620.9|15618.9|15621.1|15619.1|15620.8|15618.8|4
1630646230000|2021-09-03 05:17:10|15621|15619|15621.1|15619.1|15621.1|15619.1|15620.8|15618.8|1
1630646240000|2021-09-03 05:17:20|15621|15619|15621.3|15619.3|15621.3|15619.3|15621|15619|1
1630646250000|2021-09-03 05:17:30|15621.1|15619.1|15621.3|15619.3|15621.3|15619.3|15620.8|15618.8|6
1630646260000|2021-09-03 05:17:40|15621.1|15619.1|15621|15619|15621.3|15619.3|15621|15619|0
1630646270000|2021-09-03 05:17:50|15621.1|15619.1|15620.8|15618.8|15621.1|15619.1|15620.6|15618.6|0
1630646280000|2021-09-03 05:18:00|15620.9|15618.9|15620.8|15618.8|15621|15619|15620.8|15618.8|0
1630646290000|2021-09-03 05:18:10|15620.9|15618.9|15621|15619|15621.3|15619.3|15620.8|15618.8|1
1630646300000|2021-09-03 05:18:20|15620.9|15618.9|15620.8|15618.8|15621|15619|15620.5|15618.5|0
1630646310000|2021-09-03 05:18:30|15620.9|15618.9|15621|15619|15621.1|15619.1|15620.6|15618.6|0
1630646320000|2021-09-03 05:18:40|15621.1|15619.1|15621.3|15619.3|15621.3|15619.3|15620.9|15618.9|6
1630646330000|2021-09-03 05:18:50|15621.1|15619.1|15621|15619|15621.3|15619.3|15620.8|15618.8|0
1630646340000|2021-09-03 05:19:00|15620.9|15618.9|15620.6|15618.6|15621|15619|15620.5|15618.5|2
1630646350000|2021-09-03 05:19:10|15620.8|15618.8|15620.5|15618.5|15620.8|15618.8|15620.3|15618.3|4
1630646360000|2021-09-03 05:19:20|15620.6|15618.6|15620.3|15618.3|15620.6|15618.6|15620.3|15618.3|1
1630646370000|2021-09-03 05:19:30|15620.4|15618.4|15619.6|15617.6|15620.4|15618.4|15619.6|15617.6|18
1630646380000|2021-09-03 05:19:40|15619.8|15617.8|15620.3|15618.3|15620.5|15618.5|15619.6|15617.6|2
1630646390000|2021-09-03 05:19:50|15620.1|15618.1|15620.3|15618.3|15620.3|15618.3|15620|15618|0
1630646400000|2021-09-03 05:20:00|15620.1|15618.1|15620.5|15618.5|15620.5|15618.5|15619.9|15617.9|5
1630646410000|2021-09-03 05:20:10|15620.3|15618.3|15620.8|15618.8|15621|15619|15620.3|15618.3|10
1630646420000|2021-09-03 05:20:20|15620.6|15618.6|15620|15618|15620.6|15618.6|15619.9|15617.9|2
1630646430000|2021-09-03 05:20:30|15619.9|15617.9|15619.5|15617.5|15620.5|15618.5|15619.5|15617.5|2
1630646440000|2021-09-03 05:20:40|15619.6|15617.6|15619.8|15617.8|15619.9|15617.9|15619.6|15617.6|1
1630646450000|2021-09-03 05:20:50|15619.6|15617.6|15619.6|15617.6|15619.8|15617.8|15619.5|15617.5|1
1630646460000|2021-09-03 05:21:00|15619.8|15617.8|15619.5|15617.5|15619.8|15617.8|15619.5|15617.5|3
1630646470000|2021-09-03 05:21:10|15619.6|15617.6|15619.8|15617.8|15620|15618|15619.5|15617.5|0
1630646480000|2021-09-03 05:21:20|15619.9|15617.9|15620.3|15618.3|15620.3|15618.3|15619.6|15617.6|0
1630646490000|2021-09-03 05:21:30|15620.4|15618.4|15620|15618|15620.4|15618.4|15619.9|15617.9|0
1630646500000|2021-09-03 05:21:40|15619.9|15617.9|15619.8|15617.8|15620|15618|15619.5|15617.5|1
1630646510000|2021-09-03 05:21:50|15619.9|15617.9|15619.8|15617.8|15620|15618|15619.6|15617.6|0
1630646520000|2021-09-03 05:22:00|15619.9|15617.9|15620.4|15618.4|15620.4|15618.4|15619.9|15617.9|0
1630646530000|2021-09-03 05:22:10|15620.5|15618.5|15620.5|15618.5|15620.6|15618.6|15620.5|15618.5|4
1630646540000|2021-09-03 05:22:20|15620.6|15618.6|15620.5|15618.5|15620.8|15618.8|15620.4|15618.4|2
1630646550000|2021-09-03 05:22:30|15620.4|15618.4|15620.5|15618.5|15620.5|15618.5|15620.4|15618.4|0
1630646560000|2021-09-03 05:22:40|15620.4|15618.4|15620.4|15618.4|15620.6|15618.6|15620.4|15618.4|1
1630646570000|2021-09-03 05:22:50|15620.3|15618.3|15620.5|15618.5|15620.8|15618.8|15620.3|15618.3|3
1630646580000|2021-09-03 05:23:00|15620.6|15618.6|15620.1|15618.1|15620.8|15618.8|15620|15618|1
1630646590000|2021-09-03 05:23:10|15620|15618|15620.4|15618.4|15620.5|15618.5|15620|15618|0
1630646600000|2021-09-03 05:23:20|15620.5|15618.5|15620.5|15618.5|15620.6|15618.6|15620.3|15618.3|8
1630646610000|2021-09-03 05:23:30|15620.4|15618.4|15620.5|15618.5|15620.6|15618.6|15620.3|15618.3|4
1630646620000|2021-09-03 05:23:40|15620.6|15618.6|15620.8|15618.8|15620.8|15618.8|15620.6|15618.6|1
1630646630000|2021-09-03 05:23:50|15620.6|15618.6|15620.5|15618.5|15620.6|15618.6|15620.5|15618.5|0
1630646640000|2021-09-03 05:24:00|15620.6|15618.6|15620.5|15618.5|15620.6|15618.6|15620.4|15618.4|0
1630646650000|2021-09-03 05:24:10|15620.6|15618.6|15620.5|15618.5|15620.6|15618.6|15620.5|15618.5|0
1630646660000|2021-09-03 05:24:20|15620.6|15618.6|15620.5|15618.5|15620.8|15618.8|15620.5|15618.5|3
1630646670000|2021-09-03 05:24:30|15620.6|15618.6|15620|15618|15620.8|15618.8|15619.8|15617.8|7
1630646680000|2021-09-03 05:24:40|15619.9|15617.9|15619.8|15617.8|15620|15618|15619.8|15617.8|1
1630646690000|2021-09-03 05:24:50|15619.9|15617.9|15619.8|15617.8|15619.9|15617.9|15619.8|15617.8|0
1630646700000|2021-09-03 05:25:00|15619.9|15617.9|15619.8|15617.8|15620|15618|15619.5|15617.5|3
1630646710000|2021-09-03 05:25:10|15619.9|15617.9|15620.5|15618.5|15620.5|15618.5|15619.8|15617.8|3
1630646720000|2021-09-03 05:25:20|15620.4|15618.4|15620|15618|15620.5|15618.5|15619.9|15617.9|7
1630646730000|2021-09-03 05:25:30|15620.1|15618.1|15620.3|15618.3|15620.3|15618.3|15620|15618|0
1630646740000|2021-09-03 05:25:40|15620.1|15618.1|15620.8|15618.8|15620.8|15618.8|15620.1|15618.1|1
1630646750000|2021-09-03 05:25:50|15620.9|15618.9|15620.5|15618.5|15620.9|15618.9|15620.4|15618.4|2
1630646760000|2021-09-03 05:26:00|15620.6|15618.6|15620.5|15618.5|15620.8|15618.8|15620.3|15618.3|3
1630646770000|2021-09-03 05:26:10|15620.6|15618.6|15620.5|15618.5|15620.6|15618.6|15620.1|15618.1|1
1630646780000|2021-09-03 05:26:20|15620.4|15618.4|15620.5|15618.5|15620.5|15618.5|15620.1|15618.1|2
1630646790000|2021-09-03 05:26:30|15620.4|15618.4|15620.1|15618.1|15620.5|15618.5|15620.1|15618.1|2
1630646800000|2021-09-03 05:26:40|15620|15618|15620.3|15618.3|15620.5|15618.5|15620|15618|3
1630646810000|2021-09-03 05:26:50|15620.5|15618.5|15620.6|15618.6|15620.8|15618.8|15620.3|15618.3|2
1630646820000|2021-09-03 05:27:00|15620.8|15618.8|15620.8|15618.8|15621|15619|15620.8|15618.8|5
1630646830000|2021-09-03 05:27:10|15620.6|15618.6|15620.8|15618.8|15620.8|15618.8|15620.5|15618.5|2
1630646840000|2021-09-03 05:27:20|15620.6|15618.6|15620.6|15618.6|15620.9|15618.9|15620.5|15618.5|1
1630646850000|2021-09-03 05:27:30|15620.5|15618.5|15620.3|15618.3|15620.5|15618.5|15620.3|15618.3|0
1630646860000|2021-09-03 05:27:40|15620.1|15618.1|15619.8|15617.8|15620.1|15618.1|15619.6|15617.6|3
1630646870000|2021-09-03 05:27:50|15619.6|15617.6|15619.3|15617.3|15619.8|15617.8|15619.3|15617.3|12
1630646880000|2021-09-03 05:28:00|15619.4|15617.4|15619.5|15617.5|15619.8|15617.8|15619.3|15617.3|0
1630646890000|2021-09-03 05:28:10|15619.6|15617.6|15620|15618|15620|15618|15619.6|15617.6|1
1630646900000|2021-09-03 05:28:20|15620.1|15618.1|15620.5|15618.5|15620.5|15618.5|15620.1|15618.1|1
1630646910000|2021-09-03 05:28:30|15620.4|15618.4|15620.4|15618.4|15620.6|15618.6|15620.3|15618.3|1
1630646920000|2021-09-03 05:28:40|15620.3|15618.3|15620.5|15618.5|15620.5|15618.5|15620.1|15618.1|4
1630646930000|2021-09-03 05:28:50|15620.6|15618.6|15620.3|15618.3|15620.6|15618.6|15620.3|15618.3|6
1630646940000|2021-09-03 05:29:00|15620.4|15618.4|15620.5|15618.5|15620.6|15618.6|15620|15618|9
1630646950000|2021-09-03 05:29:10|15620.6|15618.6|15620.8|15618.8|15620.9|15618.9|15620.5|15618.5|2
1630646960000|2021-09-03 05:29:20|15620.6|15618.6|15620.8|15618.8|15620.9|15618.9|15620.6|15618.6|0
1630646970000|2021-09-03 05:29:30|15620.9|15618.9|15620.5|15618.5|15621|15619|15620.4|15618.4|0
1630646980000|2021-09-03 05:29:40|15620.4|15618.4|15620.5|15618.5|15620.5|15618.5|15619.8|15617.8|6
1630646990000|2021-09-03 05:29:50|15620.6|15618.6|15620.3|15618.3|15620.8|15618.8|15620.3|15618.3|14
1630647000000|2021-09-03 05:30:00|15620.1|15618.1|15619.9|15617.9|15620.4|15618.4|15619.6|15617.6|16
1630647010000|2021-09-03 05:30:10|15619.8|15617.8|15619.8|15617.8|15619.9|15617.9|15619.6|15617.6|3
1630647020000|2021-09-03 05:30:20|15619.9|15617.9|15619.6|15617.6|15620|15618|15619.6|15617.6|6
1630647030000|2021-09-03 05:30:30|15619.8|15617.8|15619.8|15617.8|15619.8|15617.8|15619.8|15617.8|3
1630647040000|2021-09-03 05:30:40|15619.9|15617.9|15619.5|15617.5|15619.9|15617.9|15619.5|15617.5|4
1630647050000|2021-09-03 05:30:50|15619.4|15617.4|15619.5|15617.5|15619.8|15617.8|15619.4|15617.4|1
1630647060000|2021-09-03 05:31:00|15619.4|15617.4|15619.5|15617.5|15619.5|15617.5|15618.9|15616.9|19
1630647070000|2021-09-03 05:31:10|15619.6|15617.6|15620.3|15618.3|15620.8|15618.8|15619.6|15617.6|6
1630647080000|2021-09-03 05:31:20|15620.1|15618.1|15620.3|15618.3|15620.3|15618.3|15620|15618|0
1630647090000|2021-09-03 05:31:30|15620.1|15618.1|15620|15618|15620.5|15618.5|15620|15618|0
1630647100000|2021-09-03 05:31:40|15620.1|15618.1|15620.8|15618.8|15620.8|15618.8|15620.1|15618.1|2
1630647110000|2021-09-03 05:31:50|15620.6|15618.6|15620.9|15618.9|15621|15619|15620.6|15618.6|3
1630647120000|2021-09-03 05:32:00|15621|15619|15621.3|15619.3|15621.4|15619.4|15620.8|15618.8|11
1630647130000|2021-09-03 05:32:10|15621.1|15619.1|15621.5|15619.5|15621.8|15619.8|15620.8|15618.8|5
1630647140000|2021-09-03 05:32:20|15621.4|15619.4|15622.3|15620.3|15622.3|15620.3|15621.4|15619.4|11
1630647150000|2021-09-03 05:32:30|15622.1|15620.1|15622.3|15620.3|15622.4|15620.4|15621.9|15619.9|17
1630647160000|2021-09-03 05:32:40|15622.4|15620.4|15622.8|15620.8|15623.3|15621.3|15622.3|15620.3|24
1630647170000|2021-09-03 05:32:50|15622.6|15620.6|15622.3|15620.3|15622.8|15620.8|15622|15620|10
1630647180000|2021-09-03 05:33:00|15622.4|15620.4|15622|15620|15622.4|15620.4|15622|15620|3
1630647190000|2021-09-03 05:33:10|15622.1|15620.1|15622.4|15620.4|15622.4|15620.4|15622.1|15620.1|3
1630647200000|2021-09-03 05:33:20|15622.5|15620.5|15622.8|15620.8|15622.8|15620.8|15622.5|15620.5|4
1630647210000|2021-09-03 05:33:30|15622.6|15620.6|15622.5|15620.5|15622.8|15620.8|15622.5|15620.5|0
1630647220000|2021-09-03 05:33:40|15622.6|15620.6|15622.8|15620.8|15622.9|15620.9|15622.6|15620.6|2
1630647230000|2021-09-03 05:33:50|15622.6|15620.6|15623.1|15621.1|15623.1|15621.1|15622.6|15620.6|2
1630647240000|2021-09-03 05:34:00|15623.3|15621.3|15622.8|15620.8|15623.4|15621.4|15622.8|15620.8|1
1630647250000|2021-09-03 05:34:10|15622.9|15620.9|15622.8|15620.8|15622.9|15620.9|15622.8|15620.8|0
1630647260000|2021-09-03 05:34:20|15622.6|15620.6|15622.3|15620.3|15622.6|15620.6|15622.3|15620.3|18
1630647270000|2021-09-03 05:34:30|15622.4|15620.4|15622.8|15620.8|15622.8|15620.8|15622.4|15620.4|3
1630647280000|2021-09-03 05:34:40|15622.6|15620.6|15622.8|15620.8|15622.9|15620.9|15622.5|15620.5|11
1630647290000|2021-09-03 05:34:50|15622.9|15620.9|15622.8|15620.8|15622.9|15620.9|15622.5|15620.5|2
1630647300000|2021-09-03 05:35:00|15622.6|15620.6|15622.9|15620.9|15623.1|15621.1|15622.5|15620.5|3
1630647310000|2021-09-03 05:35:10|15623|15621|15623.6|15621.6|15623.6|15621.6|15622.8|15620.8|0
1630647320000|2021-09-03 05:35:20|15623.8|15621.8|15623.9|15621.9|15624.1|15622.1|15623.5|15621.5|7
1630647330000|2021-09-03 05:35:30|15623.8|15621.8|15624|15622|15624.1|15622.1|15623.6|15621.6|16
1630647340000|2021-09-03 05:35:40|15624.1|15622.1|15624.5|15622.5|15624.8|15622.8|15623.9|15621.9|9
1630647350000|2021-09-03 05:35:50|15624.4|15622.4|15624.3|15622.3|15624.4|15622.4|15624.1|15622.1|7
1630647360000|2021-09-03 05:36:00|15624.1|15622.1|15623.8|15621.8|15624.3|15622.3|15623.4|15621.4|10
1630647370000|2021-09-03 05:36:10|15623.6|15621.6|15623.5|15621.5|15623.6|15621.6|15622.9|15620.9|3
1630647380000|2021-09-03 05:36:20|15623.4|15621.4|15622.9|15620.9|15623.4|15621.4|15622.8|15620.8|5
1630647390000|2021-09-03 05:36:30|15622.8|15620.8|15622.8|15620.8|15622.9|15620.9|15622.5|15620.5|3
1630647400000|2021-09-03 05:36:40|15622.9|15620.9|15623.3|15621.3|15623.4|15621.4|15622.6|15620.6|2
1630647410000|2021-09-03 05:36:50|15623.1|15621.1|15623|15621|15623.3|15621.3|15623|15621|0
1630647420000|2021-09-03 05:37:00|15622.9|15620.9|15623|15621|15623.1|15621.1|15622.6|15620.6|3
1630647430000|2021-09-03 05:37:10|15622.9|15620.9|15622.5|15620.5|15623|15621|15622.5|15620.5|1
1630647440000|2021-09-03 05:37:20|15622.6|15620.6|15622.5|15620.5|15623|15621|15622.5|15620.5|0
1630647450000|2021-09-03 05:37:30|15622.6|15620.6|15622.3|15620.3|15622.8|15620.8|15622.1|15620.1|1
1630647460000|2021-09-03 05:37:40|15622.1|15620.1|15621.8|15619.8|15622.5|15620.5|15621.6|15619.6|22
1630647470000|2021-09-03 05:37:50|15621.6|15619.6|15622|15620|15622|15620|15621.5|15619.5|3
1630647480000|2021-09-03 05:38:00|15621.9|15619.9|15621.6|15619.6|15622|15620|15621.5|15619.5|1
1630647490000|2021-09-03 05:38:10|15621.8|15619.8|15621.8|15619.8|15622|15620|15621.6|15619.6|1
1630647500000|2021-09-03 05:38:20|15621.9|15619.9|15621.5|15619.5|15621.9|15619.9|15621.5|15619.5|11
1630647510000|2021-09-03 05:38:30|15621.6|15619.6|15621.5|15619.5|15621.8|15619.8|15621.5|15619.5|1
1630647520000|2021-09-03 05:38:40|15621.4|15619.4|15621.1|15619.1|15621.4|15619.4|15621.1|15619.1|1
1630647530000|2021-09-03 05:38:50|15621.3|15619.3|15620.8|15618.8|15621.5|15619.5|15620.6|15618.6|5
1630647540000|2021-09-03 05:39:00|15620.9|15618.9|15620.8|15618.8|15621|15619|15620.3|15618.3|18
1630647550000|2021-09-03 05:39:10|15620.9|15618.9|15620.5|15618.5|15621.1|15619.1|15620.5|15618.5|15
1630647560000|2021-09-03 05:39:20|15620.6|15618.6|15620.8|15618.8|15620.9|15618.9|15620.5|15618.5|0
1630647570000|2021-09-03 05:39:30|15620.6|15618.6|15620.6|15618.6|15620.8|15618.8|15620.4|15618.4|12
1630647580000|2021-09-03 05:39:40|15620.5|15618.5|15620.5|15618.5|15620.8|15618.8|15620.4|15618.4|1
1630647590000|2021-09-03 05:39:50|15620.4|15618.4|15620.8|15618.8|15620.9|15618.9|15620.4|15618.4|0
1630647600000|2021-09-03 05:40:00|15620.6|15618.6|15622|15620|15622|15620|15620.4|15618.4|18
1630647610000|2021-09-03 05:40:10|15622.1|15620.1|15622.3|15620.3|15622.5|15620.5|15622|15620|9
1630647620000|2021-09-03 05:40:20|15622.1|15620.1|15621.8|15619.8|15622.1|15620.1|15621.8|15619.8|3
1630647630000|2021-09-03 05:40:30|15621.6|15619.6|15621.8|15619.8|15622.1|15620.1|15621.6|15619.6|6
1630647640000|2021-09-03 05:40:40|15621.6|15619.6|15621.3|15619.3|15621.6|15619.6|15621.3|15619.3|2
1630647650000|2021-09-03 05:40:50|15621.4|15619.4|15621.5|15619.5|15621.5|15619.5|15621.4|15619.4|0
1630647660000|2021-09-03 05:41:00|15621.4|15619.4|15621.5|15619.5|15621.5|15619.5|15621.1|15619.1|1
1630647670000|2021-09-03 05:41:10|15621.3|15619.3|15621|15619|15621.3|15619.3|15620.9|15618.9|2
1630647680000|2021-09-03 05:41:20|15620.9|15618.9|15621|15619|15621|15619|15620.6|15618.6|3
1630647700000|2021-09-03 05:41:40|15621.3|15619.3|15621.5|15619.5|15621.5|15619.5|15621|15619|5
1630647710000|2021-09-03 05:41:50|15621.6|15619.6|15621.6|15619.6|15621.6|15619.6|15621.5|15619.5|3
1630647720000|2021-09-03 05:42:00|15621.5|15619.5|15621.3|15619.3|15621.5|15619.5|15621.3|15619.3|6
1630647730000|2021-09-03 05:42:10|15621.4|15619.4|15621.5|15619.5|15621.8|15619.8|15621.3|15619.3|8
1630647740000|2021-09-03 05:42:20|15621.6|15619.6|15621.4|15619.4|15621.6|15619.6|15621.4|15619.4|2
1630647750000|2021-09-03 05:42:30|15621.5|15619.5|15621.5|15619.5|15621.5|15619.5|15621.3|15619.3|2
1630647760000|2021-09-03 05:42:40|15621|15619|15620.6|15618.6|15621|15619|15620.6|15618.6|14
1630647770000|2021-09-03 05:42:50|15620.8|15618.8|15621|15619|15621.1|15619.1|15620.8|15618.8|1
1630647780000|2021-09-03 05:43:00|15620.9|15618.9|15621.5|15619.5|15621.5|15619.5|15620.8|15618.8|1
1630647800000|2021-09-03 05:43:20|15621.4|15619.4|15621.5|15619.5|15621.6|15619.6|15621.4|15619.4|1
1630647820000|2021-09-03 05:43:40|15621.6|15619.6|15621.9|15619.9|15621.9|15619.9|15621.6|15619.6|0
1630647830000|2021-09-03 05:43:50|15621.6|15619.6|15621.8|15619.8|15622.4|15620.4|15621.5|15619.5|13
1630647840000|2021-09-03 05:44:00|15621.9|15619.9|15621.9|15619.9|15622|15620|15621.8|15619.8|1
1630647850000|2021-09-03 05:44:10|15622|15620|15621.8|15619.8|15622|15620|15621.8|15619.8|0
1630647860000|2021-09-03 05:44:20|15621.9|15619.9|15621.5|15619.5|15621.9|15619.9|15621.4|15619.4|7
1630647870000|2021-09-03 05:44:30|15621.6|15619.6|15621.5|15619.5|15621.8|15619.8|15621.5|15619.5|2
1630647880000|2021-09-03 05:44:40|15621.6|15619.6|15621.8|15619.8|15622|15620|15621.5|15619.5|3
1630647890000|2021-09-03 05:44:50|15621.6|15619.6|15621.9|15619.9|15622|15620|15621.5|15619.5|1
1630647900000|2021-09-03 05:45:00|15621.8|15619.8|15622.8|15620.8|15622.8|15620.8|15621.3|15619.3|10
1630647910000|2021-09-03 05:45:10|15622.6|15620.6|15622.3|15620.3|15622.9|15620.9|15622.3|15620.3|5
1630647920000|2021-09-03 05:45:20|15622.1|15620.1|15622.1|15620.1|15622.1|15620.1|15621.9|15619.9|5
1630647930000|2021-09-03 05:45:30|15622.3|15620.3|15622|15620|15622.4|15620.4|15621.8|15619.8|6
1630647940000|2021-09-03 05:45:40|15622.1|15620.1|15622|15620|15622.3|15620.3|15622|15620|3
1630647950000|2021-09-03 05:45:50|15622.1|15620.1|15622.5|15620.5|15622.5|15620.5|15621.9|15619.9|3
1630647960000|2021-09-03 05:46:00|15622.4|15620.4|15622.3|15620.3|15622.4|15620.4|15621.9|15619.9|5
1630647970000|2021-09-03 05:46:10|15622.4|15620.4|15622|15620|15622.4|15620.4|15622|15620|2
1630647980000|2021-09-03 05:46:20|15622.1|15620.1|15621.5|15619.5|15622.1|15620.1|15621.5|15619.5|10
1630647990000|2021-09-03 05:46:30|15621.6|15619.6|15621.8|15619.8|15622|15620|15621.5|15619.5|1
1630648000000|2021-09-03 05:46:40|15621.5|15619.5|15621.3|15619.3|15621.5|15619.5|15621.1|15619.1|10
1630648010000|2021-09-03 05:46:50|15621.1|15619.1|15621.3|15619.3|15621.3|15619.3|15620.9|15618.9|3
1630648020000|2021-09-03 05:47:00|15621.1|15619.1|15622|15620|15622|15620|15621|15619|4
1630648030000|2021-09-03 05:47:10|15621.9|15619.9|15621.5|15619.5|15621.9|15619.9|15621.5|15619.5|0
1630648040000|2021-09-03 05:47:20|15621.4|15619.4|15621.3|15619.3|15621.5|15619.5|15621.3|15619.3|1
1630648050000|2021-09-03 05:47:30|15621.4|15619.4|15621.5|15619.5|15621.6|15619.6|15621.1|15619.1|0
1630648060000|2021-09-03 05:47:40|15621.6|15619.6|15622.4|15620.4|15622.4|15620.4|15621.4|15619.4|16
1630648070000|2021-09-03 05:47:50|15622.3|15620.3|15622.3|15620.3|15622.3|15620.3|15622.1|15620.1|3
1630648080000|2021-09-03 05:48:00|15622.1|15620.1|15622.3|15620.3|15622.3|15620.3|15622.1|15620.1|1
1630648090000|2021-09-03 05:48:10|15622.4|15620.4|15623|15621|15623|15621|15622.3|15620.3|17
1630648100000|2021-09-03 05:48:20|15622.9|15620.9|15623.1|15621.1|15623.1|15621.1|15622.8|15620.8|7
1630648110000|2021-09-03 05:48:30|15623.3|15621.3|15623.3|15621.3|15623.4|15621.4|15623.1|15621.1|7
1630648120000|2021-09-03 05:48:40|15623.4|15621.4|15624.1|15622.1|15624.1|15622.1|15623.3|15621.3|20
1630648130000|2021-09-03 05:48:50|15624.3|15622.3|15624.3|15622.3|15624.6|15622.6|15623.9|15621.9|5
1630648140000|2021-09-03 05:49:00|15624.1|15622.1|15624.4|15622.4|15624.6|15622.6|15624|15622|8
1630648150000|2021-09-03 05:49:10|15624.6|15622.6|15624.9|15622.9|15624.9|15622.9|15624.4|15622.4|11
1630648160000|2021-09-03 05:49:20|15624.8|15622.8|15624.9|15622.9|15624.9|15622.9|15624.8|15622.8|1
1630648170000|2021-09-03 05:49:30|15624.8|15622.8|15625|15623|15625.1|15623.1|15624.6|15622.6|11
1630648180000|2021-09-03 05:49:40|15624.9|15622.9|15625|15623|15625.3|15623.3|15624.8|15622.8|8
1630648190000|2021-09-03 05:49:50|15625.1|15623.1|15624.6|15622.6|15625.1|15623.1|15624.6|15622.6|1
1630648200000|2021-09-03 05:50:00|15624.8|15622.8|15623.9|15621.9|15624.8|15622.8|15623.9|15621.9|11
1630648210000|2021-09-03 05:50:10|15624|15622|15623.5|15621.5|15624|15622|15623.3|15621.3|14
1630648220000|2021-09-03 05:50:20|15623.4|15621.4|15623.6|15621.6|15623.8|15621.8|15623.4|15621.4|7
1630648230000|2021-09-03 05:50:30|15623.8|15621.8|15623.5|15621.5|15623.9|15621.9|15623.4|15621.4|7
1630648240000|2021-09-03 05:50:40|15623.4|15621.4|15623.5|15621.5|15623.8|15621.8|15623.3|15621.3|6
1630648250000|2021-09-03 05:50:50|15623.6|15621.6|15623.3|15621.3|15623.6|15621.6|15622.9|15620.9|14
1630648260000|2021-09-03 05:51:00|15623|15621|15623|15621|15623.4|15621.4|15622.8|15620.8|10
1630648270000|2021-09-03 05:51:10|15623.1|15621.1|15623.3|15621.3|15623.4|15621.4|15622.8|15620.8|8
1630648280000|2021-09-03 05:51:20|15623|15621|15623|15621|15623.1|15621.1|15622.8|15620.8|10
1630648290000|2021-09-03 05:51:30|15623.1|15621.1|15622.3|15620.3|15623.3|15621.3|15622.3|15620.3|16
1630648300000|2021-09-03 05:51:40|15622.4|15620.4|15621.8|15619.8|15622.5|15620.5|15621.6|15619.6|20
1630648310000|2021-09-03 05:51:50|15621.6|15619.6|15622.1|15620.1|15622.3|15620.3|15621.6|15619.6|2
1630648320000|2021-09-03 05:52:00|15622|15620|15622|15620|15622.3|15620.3|15621.9|15619.9|6
1630648330000|2021-09-03 05:52:10|15622.1|15620.1|15622.1|15620.1|15622.5|15620.5|15622|15620|0
1630648340000|2021-09-03 05:52:20|15622|15620|15622.3|15620.3|15622.3|15620.3|15621.9|15619.9|4
1630648350000|2021-09-03 05:52:30|15622.4|15620.4|15622.3|15620.3|15622.8|15620.8|15622.3|15620.3|5
1630648360000|2021-09-03 05:52:40|15622.4|15620.4|15623|15621|15623|15621|15622.4|15620.4|7
1630648370000|2021-09-03 05:52:50|15622.9|15620.9|15623|15621|15623.1|15621.1|15622.5|15620.5|15
1630648380000|2021-09-03 05:53:00|15622.9|15620.9|15622.8|15620.8|15623.1|15621.1|15622.4|15620.4|11
1630648390000|2021-09-03 05:53:10|15622.6|15620.6|15622.8|15620.8|15623.1|15621.1|15622.4|15620.4|13
1630648400000|2021-09-03 05:53:20|15622.6|15620.6|15623|15621|15623|15621|15622.6|15620.6|3
1630648410000|2021-09-03 05:53:30|15622.9|15620.9|15622.8|15620.8|15622.9|15620.9|15622.6|15620.6|2
1630648420000|2021-09-03 05:53:40|15622.6|15620.6|15622.5|15620.5|15622.9|15620.9|15622.3|15620.3|17
1630648430000|2021-09-03 05:53:50|15622.4|15620.4|15622.3|15620.3|15622.5|15620.5|15622.1|15620.1|1
1630648440000|2021-09-03 05:54:00|15622.4|15620.4|15622.4|15620.4|15622.6|15620.6|15622.1|15620.1|8
1630648450000|2021-09-03 05:54:10|15622.3|15620.3|15622.1|15620.1|15622.3|15620.3|15622.1|15620.1|0
1630648460000|2021-09-03 05:54:20|15622.3|15620.3|15621.4|15619.4|15622.3|15620.3|15621.4|15619.4|8
1630648470000|2021-09-03 05:54:30|15621.5|15619.5|15621.5|15619.5|15621.6|15619.6|15621.3|15619.3|1
1630648480000|2021-09-03 05:54:40|15621.4|15619.4|15621.4|15619.4|15621.5|15619.5|15621.1|15619.1|2
1630648490000|2021-09-03 05:54:50|15621.5|15619.5|15621.3|15619.3|15621.5|15619.5|15621|15619|1
1630648500000|2021-09-03 05:55:00|15621.1|15619.1|15621|15619|15621.4|15619.4|15620.9|15618.9|3
1630648510000|2021-09-03 05:55:10|15620.9|15618.9|15621.6|15619.6|15621.6|15619.6|15620.9|15618.9|6
1630648520000|2021-09-03 05:55:20|15621.8|15619.8|15622.3|15620.3|15622.3|15620.3|15621.8|15619.8|7
1630648530000|2021-09-03 05:55:30|15622.1|15620.1|15622|15620|15622.3|15620.3|15621.9|15619.9|1
1630648540000|2021-09-03 05:55:40|15622.1|15620.1|15622|15620|15622.4|15620.4|15621.8|15619.8|9
1630648550000|2021-09-03 05:55:50|15622.1|15620.1|15622|15620|15622.1|15620.1|15621.8|15619.8|0
1630648560000|2021-09-03 05:56:00|15621.9|15619.9|15622|15620|15622|15620|15621.8|15619.8|2
1630648570000|2021-09-03 05:56:10|15621.9|15619.9|15621.8|15619.8|15622|15620|15621.8|15619.8|1
1630648580000|2021-09-03 05:56:20|15621.9|15619.9|15622|15620|15622.3|15620.3|15621.9|15619.9|5
1630648590000|2021-09-03 05:56:30|15622.1|15620.1|15622.5|15620.5|15622.5|15620.5|15622.1|15620.1|0
1630648600000|2021-09-03 05:56:40|15622.4|15620.4|15622.3|15620.3|15622.5|15620.5|15622.3|15620.3|0
1630648610000|2021-09-03 05:56:50|15622.1|15620.1|15622.3|15620.3|15622.5|15620.5|15622|15620|2
1630648620000|2021-09-03 05:57:00|15622.4|15620.4|15622|15620|15622.5|15620.5|15622|15620|2
1630648630000|2021-09-03 05:57:10|15622.1|15620.1|15622|15620|15622.4|15620.4|15621.8|15619.8|1
1630648640000|2021-09-03 05:57:20|15621.9|15619.9|15622|15620|15622.3|15620.3|15621.6|15619.6|2
1630648650000|2021-09-03 05:57:30|15621.9|15619.9|15622|15620|15622.4|15620.4|15621.9|15619.9|4
1630648660000|2021-09-03 05:57:40|15622.1|15620.1|15622.5|15620.5|15622.5|15620.5|15622|15620|3
1630648670000|2021-09-03 05:57:50|15622.4|15620.4|15622.4|15620.4|15622.5|15620.5|15622.3|15620.3|0
1630648680000|2021-09-03 05:58:00|15622.3|15620.3|15622.3|15620.3|15622.6|15620.6|15622.3|15620.3|3
1630648690000|2021-09-03 05:58:10|15622.4|15620.4|15622.3|15620.3|15622.4|15620.4|15622.3|15620.3|0
1630648700000|2021-09-03 05:58:20|15622.1|15620.1|15621.8|15619.8|15622.4|15620.4|15621.8|15619.8|6
1630648710000|2021-09-03 05:58:30|15621.9|15619.9|15622.3|15620.3|15622.3|15620.3|15621.8|15619.8|8
1630648720000|2021-09-03 05:58:40|15622.4|15620.4|15622.1|15620.1|15622.4|15620.4|15622.1|15620.1|1
1630648730000|2021-09-03 05:58:50|15622.3|15620.3|15622.3|15620.3|15622.4|15620.4|15622|15620|0
1630648740000|2021-09-03 05:59:00|15622.4|15620.4|15621.8|15619.8|15622.4|15620.4|15621.8|15619.8|2
1630648750000|2021-09-03 05:59:10|15621.6|15619.6|15621.6|15619.6|15621.6|15619.6|15621.5|15619.5|2
1630648760000|2021-09-03 05:59:20|15621.5|15619.5|15621.5|15619.5|15621.5|15619.5|15621.4|15619.4|5
1630648770000|2021-09-03 05:59:30|15621.8|15619.8|15621.6|15619.6|15622|15620|15621.5|15619.5|4
1630648780000|2021-09-03 05:59:40|15621.8|15619.8|15622|15620|15622|15620|15621.5|15619.5|2
1630648790000|2021-09-03 05:59:50|15622.1|15620.1|15622|15620|15622.1|15620.1|15621.8|15619.8|1
1630648800000|2021-09-03 06:00:00|15622.1|15620.1|15620.6|15618.6|15622.5|15620.5|15620.4|15618.4|43
1630648810000|2021-09-03 06:00:10|15620.8|15618.8|15621.8|15619.8|15622|15620|15620.3|15618.3|13
1630648820000|2021-09-03 06:00:20|15621.9|15619.9|15622.5|15620.5|15622.5|15620.5|15621.3|15619.3|16
1630648830000|2021-09-03 06:00:30|15622.6|15620.6|15621.8|15619.8|15622.6|15620.6|15621.8|15619.8|0
1630648840000|2021-09-03 06:00:40|15621.6|15619.6|15622.5|15620.5|15622.5|15620.5|15621.6|15619.6|1
1630648850000|2021-09-03 06:00:50|15622.6|15620.6|15622.4|15620.4|15622.6|15620.6|15622.3|15620.3|2
1630648860000|2021-09-03 06:01:00|15622.5|15620.5|15622.3|15620.3|15622.5|15620.5|15622.1|15620.1|1
1630648870000|2021-09-03 06:01:10|15622.4|15620.4|15622.5|15620.5|15622.5|15620.5|15622.4|15620.4|0
1630648880000|2021-09-03 06:01:20|15622.6|15620.6|15621.8|15619.8|15622.9|15620.9|15621.8|15619.8|12
1630648890000|2021-09-03 06:01:30|15621.6|15619.6|15621.8|15619.8|15621.8|15619.8|15621.4|15619.4|0
1630648900000|2021-09-03 06:01:40|15621.9|15619.9|15621.5|15619.5|15621.9|15619.9|15621.3|15619.3|3
1630648910000|2021-09-03 06:01:50|15621.4|15619.4|15619.5|15617.5|15621.4|15619.4|15619.5|15617.5|9
1630648920000|2021-09-03 06:02:00|15619.4|15617.4|15619.5|15617.5|15619.8|15617.8|15619|15617|28
1630648930000|2021-09-03 06:02:10|15619.3|15617.3|15620|15618|15620|15618|15619.3|15617.3|2
1630648940000|2021-09-03 06:02:20|15620.1|15618.1|15620.5|15618.5|15620.8|15618.8|15620|15618|7
1630648950000|2021-09-03 06:02:30|15620.6|15618.6|15621|15619|15621.3|15619.3|15620.5|15618.5|7
1630648960000|2021-09-03 06:02:40|15620.9|15618.9|15621|15619|15621|15619|15620.6|15618.6|2
1630648970000|2021-09-03 06:02:50|15620.9|15618.9|15620.5|15618.5|15621|15619|15620.5|15618.5|2
1630648980000|2021-09-03 06:03:00|15620.6|15618.6|15621.5|15619.5|15621.5|15619.5|15620.4|15618.4|8
1630648990000|2021-09-03 06:03:10|15621.6|15619.6|15621.5|15619.5|15621.6|15619.6|15621.3|15619.3|2
1630649000000|2021-09-03 06:03:20|15621.6|15619.6|15621.6|15619.6|15621.6|15619.6|15621.6|15619.6|1
1630649010000|2021-09-03 06:03:30|15621.5|15619.5|15621.3|15619.3|15621.5|15619.5|15621.3|15619.3|0
1630649020000|2021-09-03 06:03:40|15621.1|15619.1|15620.8|15618.8|15621.1|15619.1|15620.5|15618.5|6
1630649030000|2021-09-03 06:03:50|15620.6|15618.6|15620.9|15618.9|15621.5|15619.5|15620.6|15618.6|26
1630649040000|2021-09-03 06:04:00|15620.8|15618.8|15620.8|15618.8|15621|15619|15620.6|15618.6|4
1630649050000|2021-09-03 06:04:10|15620.4|15618.4|15621.4|15619.4|15621.4|15619.4|15620.3|15618.3|29
1630649060000|2021-09-03 06:04:20|15621.5|15619.5|15621.4|15619.4|15621.9|15619.9|15621.3|15619.3|8
1630649070000|2021-09-03 06:04:30|15621.5|15619.5|15621|15619|15621.5|15619.5|15621|15619|2
1630649080000|2021-09-03 06:04:40|15621.1|15619.1|15621.4|15619.4|15621.6|15619.6|15621|15619|2
1630649090000|2021-09-03 06:04:50|15621.5|15619.5|15621.5|15619.5|15621.5|15619.5|15621.3|15619.3|0
1630649100000|2021-09-03 06:05:00|15621.4|15619.4|15622.3|15620.3|15622.3|15620.3|15621.3|15619.3|5
1630649110000|2021-09-03 06:05:10|15622.1|15620.1|15621.8|15619.8|15622.1|15620.1|15621.5|15619.5|0
1630649120000|2021-09-03 06:05:20|15621.9|15619.9|15621.1|15619.1|15621.9|15619.9|15621.1|15619.1|5
1630649130000|2021-09-03 06:05:30|15621.3|15619.3|15620|15618|15621.3|15619.3|15620|15618|10
1630649140000|2021-09-03 06:05:40|15619.9|15617.9|15620.8|15618.8|15620.8|15618.8|15619.9|15617.9|7
1630649150000|2021-09-03 06:05:50|15620.6|15618.6|15621.1|15619.1|15621.3|15619.3|15620.5|15618.5|5
1630649160000|2021-09-03 06:06:00|15621.3|15619.3|15621|15619|15621.6|15619.6|15620.8|15618.8|1
1630649170000|2021-09-03 06:06:10|15621.1|15619.1|15621.3|15619.3|15621.5|15619.5|15620.8|15618.8|3
1630649180000|2021-09-03 06:06:20|15621.4|15619.4|15622|15620|15622|15620|15621.3|15619.3|4
1630649190000|2021-09-03 06:06:30|15621.9|15619.9|15621.5|15619.5|15622.1|15620.1|15621.5|15619.5|0
1630649200000|2021-09-03 06:06:40|15621.4|15619.4|15621.6|15619.6|15621.8|15619.8|15621.4|15619.4|3
1630649210000|2021-09-03 06:06:50|15621.8|15619.8|15620.8|15618.8|15622|15620|15620.4|15618.4|8
1630649220000|2021-09-03 06:07:00|15620.9|15618.9|15622|15620|15622|15620|15620.5|15618.5|6
1630649230000|2021-09-03 06:07:10|15621.9|15619.9|15621.6|15619.6|15621.9|15619.9|15621.4|15619.4|0
1630649240000|2021-09-03 06:07:20|15621.5|15619.5|15621.8|15619.8|15621.9|15619.9|15621.5|15619.5|2
1630649250000|2021-09-03 06:07:30|15621.6|15619.6|15621.5|15619.5|15621.8|15619.8|15620.9|15618.9|8
1630649260000|2021-09-03 06:07:40|15621.9|15619.9|15621.8|15619.8|15621.9|15619.9|15621.5|15619.5|8
1630649270000|2021-09-03 06:07:50|15621.9|15619.9|15621|15619|15621.9|15619.9|15621|15619|2
1630649280000|2021-09-03 06:08:00|15621.1|15619.1|15621.5|15619.5|15621.5|15619.5|15621|15619|7
1630649290000|2021-09-03 06:08:10|15621.4|15619.4|15620.6|15618.6|15621.5|15619.5|15620.6|15618.6|4
1630649300000|2021-09-03 06:08:20|15620.5|15618.5|15620.6|15618.6|15620.6|15618.6|15620.5|15618.5|4
1630649310000|2021-09-03 06:08:30|15620.5|15618.5|15621|15619|15621|15619|15620.4|15618.4|2
1630649320000|2021-09-03 06:08:40|15620.9|15618.9|15621|15619|15621.3|15619.3|15620.5|15618.5|0
1630649330000|2021-09-03 06:08:50|15620.9|15618.9|15620.1|15618.1|15621|15619|15620|15618|3
1630649340000|2021-09-03 06:09:00|15620.3|15618.3|15620.8|15618.8|15620.8|15618.8|15620.1|15618.1|5
1630649350000|2021-09-03 06:09:10|15620.9|15618.9|15620.6|15618.6|15620.9|15618.9|15620.5|15618.5|2
1630649360000|2021-09-03 06:09:20|15620.5|15618.5|15619.8|15617.8|15620.5|15618.5|15619.4|15617.4|7
1630649370000|2021-09-03 06:09:30|15619.5|15617.5|15620|15618|15620|15618|15619.5|15617.5|9
1630649380000|2021-09-03 06:09:40|15619.9|15617.9|15619.3|15617.3|15620|15618|15619|15617|14
1630649390000|2021-09-03 06:09:50|15619.4|15617.4|15617.5|15615.5|15619.4|15617.4|15617.5|15615.5|74
1630649400000|2021-09-03 06:10:00|15617.4|15615.4|15618.8|15616.8|15618.9|15616.9|15617.4|15615.4|24
1630649410000|2021-09-03 06:10:10|15618.6|15616.6|15619.5|15617.5|15619.5|15617.5|15618.6|15616.6|13
1630649420000|2021-09-03 06:10:20|15619.4|15617.4|15619.3|15617.3|15619.5|15617.5|15618.9|15616.9|0
1630649430000|2021-09-03 06:10:30|15619.1|15617.1|15618.3|15616.3|15619.5|15617.5|15618.3|15616.3|6
1630649440000|2021-09-03 06:10:40|15618.4|15616.4|15618|15616|15618.5|15616.5|15617.9|15615.9|4
1630649450000|2021-09-03 06:10:50|15617.9|15615.9|15618.8|15616.8|15618.9|15616.9|15617.9|15615.9|3
1630649460000|2021-09-03 06:11:00|15618.9|15616.9|15618.3|15616.3|15618.9|15616.9|15618.3|15616.3|8
1630649470000|2021-09-03 06:11:10|15618|15616|15618.3|15616.3|15618.5|15616.5|15617.8|15615.8|10
1630649480000|2021-09-03 06:11:20|15618.4|15616.4|15618.5|15616.5|15618.5|15616.5|15618.1|15616.1|6
1630649490000|2021-09-03 06:11:30|15618.4|15616.4|15618|15616|15618.4|15616.4|15617.8|15615.8|13
1630649500000|2021-09-03 06:11:40|15618.1|15616.1|15618.4|15616.4|15618.5|15616.5|15618.1|15616.1|1
1630649510000|2021-09-03 06:11:50|15618.8|15616.8|15618.3|15616.3|15618.8|15616.8|15618.1|15616.1|5
1630649520000|2021-09-03 06:12:00|15618.4|15616.4|15618.8|15616.8|15618.9|15616.9|15618.3|15616.3|5
1630649530000|2021-09-03 06:12:10|15618.6|15616.6|15618|15616|15618.6|15616.6|15617.9|15615.9|3
1630649540000|2021-09-03 06:12:20|15617.9|15615.9|15618.8|15616.8|15618.8|15616.8|15617.8|15615.8|1
1630649550000|2021-09-03 06:12:30|15618.6|15616.6|15618.8|15616.8|15618.9|15616.9|15618.6|15616.6|3
1630649560000|2021-09-03 06:12:40|15618.6|15616.6|15618.8|15616.8|15619.1|15617.1|15618.6|15616.6|2
1630649570000|2021-09-03 06:12:50|15618.9|15616.9|15618.6|15616.6|15619|15617|15618.5|15616.5|0
1630649580000|2021-09-03 06:13:00|15618.5|15616.5|15618.8|15616.8|15618.8|15616.8|15618.3|15616.3|2
1630649590000|2021-09-03 06:13:10|15618.6|15616.6|15618.8|15616.8|15618.9|15616.9|15618.1|15616.1|5
1630649600000|2021-09-03 06:13:20|15618.9|15616.9|15618.5|15616.5|15619.3|15617.3|15618.5|15616.5|8
1630649610000|2021-09-03 06:13:30|15618.6|15616.6|15618.5|15616.5|15618.8|15616.8|15618.4|15616.4|2
1630649620000|2021-09-03 06:13:40|15618.6|15616.6|15618.6|15616.6|15618.8|15616.8|15618.5|15616.5|2
1630649630000|2021-09-03 06:13:50|15618.8|15616.8|15619.1|15617.1|15619.1|15617.1|15618.8|15616.8|2
1630649640000|2021-09-03 06:14:00|15619|15617|15619.1|15617.1|15619.3|15617.3|15618.8|15616.8|7
1630649650000|2021-09-03 06:14:10|15619.3|15617.3|15619|15617|15619.3|15617.3|15619|15617|4
1630649660000|2021-09-03 06:14:20|15619.1|15617.1|15619.3|15617.3|15619.5|15617.5|15619|15617|10
1630649670000|2021-09-03 06:14:30|15619|15617|15618.8|15616.8|15619.3|15617.3|15618.4|15616.4|4
1630649680000|2021-09-03 06:14:40|15618.9|15616.9|15618.8|15616.8|15618.9|15616.9|15618.5|15616.5|3
1630649690000|2021-09-03 06:14:50|15618.6|15616.6|15618.8|15616.8|15618.9|15616.9|15618.4|15616.4|0
1630649700000|2021-09-03 06:15:00|15618.6|15616.6|15618.3|15616.3|15619.1|15617.1|15618|15616|25
1630649710000|2021-09-03 06:15:10|15618.1|15616.1|15618.8|15616.8|15618.9|15616.9|15618.1|15616.1|2
1630649720000|2021-09-03 06:15:20|15618.6|15616.6|15618.5|15616.5|15618.8|15616.8|15618.5|15616.5|2
1630649730000|2021-09-03 06:15:30|15618.4|15616.4|15618.5|15616.5|15618.5|15616.5|15618.4|15616.4|3
1630649740000|2021-09-03 06:15:40|15618.4|15616.4|15619.1|15617.1|15619.3|15617.3|15618.4|15616.4|9
1630649750000|2021-09-03 06:15:50|15619|15617|15619|15617|15619|15617|15618.8|15616.8|0
1630649760000|2021-09-03 06:16:00|15618.9|15616.9|15619|15617|15619.1|15617.1|15618.6|15616.6|3
1630649770000|2021-09-03 06:16:10|15619.1|15617.1|15619|15617|15619.3|15617.3|15619|15617|3
1630649780000|2021-09-03 06:16:20|15619.1|15617.1|15619.3|15617.3|15619.4|15617.4|15619|15617|3
1630649790000|2021-09-03 06:16:30|15619.4|15617.4|15619.3|15617.3|15619.4|15617.4|15619.3|15617.3|0
1630649800000|2021-09-03 06:16:40|15619.1|15617.1|15619.3|15617.3|15619.3|15617.3|15619|15617|2
1630649810000|2021-09-03 06:16:50|15619.1|15617.1|15619|15617|15619.3|15617.3|15619|15617|3
1630649820000|2021-09-03 06:17:00|15618.9|15616.9|15618.5|15616.5|15618.9|15616.9|15618.5|15616.5|4
1630649830000|2021-09-03 06:17:10|15618.6|15616.6|15618.5|15616.5|15618.6|15616.6|15618.5|15616.5|1
1630649840000|2021-09-03 06:17:20|15618.6|15616.6|15618.5|15616.5|15618.8|15616.8|15618.4|15616.4|7
1630649850000|2021-09-03 06:17:30|15618.4|15616.4|15618.5|15616.5|15618.6|15616.6|15618.3|15616.3|1
1630649860000|2021-09-03 06:17:40|15618.4|15616.4|15618.5|15616.5|15618.6|15616.6|15618.4|15616.4|0
1630649870000|2021-09-03 06:17:50|15618.6|15616.6|15618.1|15616.1|15618.6|15616.6|15618.1|15616.1|4
1630649880000|2021-09-03 06:18:00|15618|15616|15617.3|15615.3|15618|15616|15617.3|15615.3|23
1630649890000|2021-09-03 06:18:10|15617.4|15615.4|15617.8|15615.8|15618|15616|15617.3|15615.3|5
1630649900000|2021-09-03 06:18:20|15617.9|15615.9|15618|15616|15618.3|15616.3|15617.8|15615.8|7
1630649910000|2021-09-03 06:18:30|15618.1|15616.1|15618|15616|15618.4|15616.4|15618|15616|4
1630649920000|2021-09-03 06:18:40|15617.9|15615.9|15618|15616|15618.1|15616.1|15617.8|15615.8|8
1630649930000|2021-09-03 06:18:50|15618.1|15616.1|15618|15616|15618.1|15616.1|15617.9|15615.9|1
1630649940000|2021-09-03 06:19:00|15617.9|15615.9|15617.4|15615.4|15617.9|15615.9|15617.4|15615.4|9
1630649950000|2021-09-03 06:19:10|15617.5|15615.5|15617.8|15615.8|15618|15616|15617.5|15615.5|0
1630649960000|2021-09-03 06:19:20|15617.9|15615.9|15617.8|15615.8|15618|15616|15617.8|15615.8|0
1630649970000|2021-09-03 06:19:30|15617.6|15615.6|15617.8|15615.8|15617.8|15615.8|15617.6|15615.6|0
1630649980000|2021-09-03 06:19:40|15617.6|15615.6|15617.8|15615.8|15617.8|15615.8|15617.6|15615.6|0
1630649990000|2021-09-03 06:19:50|15617.6|15615.6|15617.5|15615.5|15617.6|15615.6|15617|15615|10
1630650000000|2021-09-03 06:20:00|15617.4|15615.4|15617.5|15615.5|15617.6|15615.6|15617.1|15615.1|7
1630650010000|2021-09-03 06:20:10|15617.6|15615.6|15617.3|15615.3|15617.8|15615.8|15617.3|15615.3|3
1630650020000|2021-09-03 06:20:20|15617.4|15615.4|15617.4|15615.4|15617.5|15615.5|15617.4|15615.4|1
1630650030000|2021-09-03 06:20:30|15617.5|15615.5|15617.8|15615.8|15617.8|15615.8|15617.3|15615.3|2
1630650040000|2021-09-03 06:20:40|15617.6|15615.6|15617.4|15615.4|15617.6|15615.6|15617.1|15615.1|9
1630650050000|2021-09-03 06:20:50|15617.3|15615.3|15616.9|15614.9|15617.4|15615.4|15616.9|15614.9|28
1630650060000|2021-09-03 06:21:00|15617|15615|15617.3|15615.3|15617.3|15615.3|15616.9|15614.9|2
1630650070000|2021-09-03 06:21:10|15617.4|15615.4|15617.5|15615.5|15617.6|15615.6|15617.4|15615.4|3
1630650080000|2021-09-03 06:21:20|15617.6|15615.6|15618|15616|15618|15616|15617.6|15615.6|2
1630650090000|2021-09-03 06:21:30|15617.9|15615.9|15617.9|15615.9|15618|15616|15617.8|15615.8|2
1630650100000|2021-09-03 06:21:40|15618|15616|15618|15616|15618|15616|15618|15616|0
1630650110000|2021-09-03 06:21:50|15617.9|15615.9|15617.8|15615.8|15618|15616|15617.8|15615.8|1
1630650120000|2021-09-03 06:22:00|15617.9|15615.9|15617.8|15615.8|15618|15616|15617.6|15615.6|0
1630650130000|2021-09-03 06:22:10|15617.6|15615.6|15617.3|15615.3|15617.6|15615.6|15617.3|15615.3|1
1630650140000|2021-09-03 06:22:20|15617.4|15615.4|15616.8|15614.8|15617.5|15615.5|15616.8|15614.8|8
1630650150000|2021-09-03 06:22:30|15615|15613|15616.1|15614.1|15616.1|15614.1|15614.3|15612.3|128
1630650160000|2021-09-03 06:22:40|15616.3|15614.3|15616.3|15614.3|15616.4|15614.4|15615.9|15613.9|3
1630650170000|2021-09-03 06:22:50|15616.4|15614.4|15617.1|15615.1|15617.6|15615.6|15616.4|15614.4|21
1630650180000|2021-09-03 06:23:00|15617.3|15615.3|15615.5|15613.5|15617.4|15615.4|15615.5|15613.5|60
1630650190000|2021-09-03 06:23:10|15615.3|15613.3|15615.6|15613.6|15615.9|15613.9|15615.1|15613.1|17
1630650200000|2021-09-03 06:23:20|15615.8|15613.8|15615.6|15613.6|15615.9|15613.9|15615.6|15613.6|1
1630650210000|2021-09-03 06:23:30|15615.5|15613.5|15615.6|15613.6|15615.9|15613.9|15615.4|15613.4|9
1630650220000|2021-09-03 06:23:40|15615.5|15613.5|15615|15613|15615.5|15613.5|15614.9|15612.9|9
1630650230000|2021-09-03 06:23:50|15615.1|15613.1|15615.1|15613.1|15615.3|15613.3|15615|15613|0
1630650240000|2021-09-03 06:24:00|15615|15613|15615.3|15613.3|15615.5|15613.5|15615|15613|4
1630650250000|2021-09-03 06:24:10|15615.1|15613.1|15615|15613|15615.1|15613.1|15615|15613|2
1630650260000|2021-09-03 06:24:20|15615.1|15613.1|15615.1|15613.1|15615.1|15613.1|15615.1|15613.1|1
1630650270000|2021-09-03 06:24:30|15615.3|15613.3|15615.3|15613.3|15616.1|15614.1|15615.3|15613.3|5
1630650280000|2021-09-03 06:24:40|15615.4|15613.4|15615.1|15613.1|15615.4|15613.4|15614.9|15612.9|2
1630650290000|2021-09-03 06:24:50|15615.3|15613.3|15615.5|15613.5|15615.5|15613.5|15614.8|15612.8|14
1630650300000|2021-09-03 06:25:00|15615.3|15613.3|15615|15613|15615.5|15613.5|15615|15613|2
1630650310000|2021-09-03 06:25:10|15615.1|15613.1|15615|15613|15615.1|15613.1|15615|15613|2
1630650320000|2021-09-03 06:25:20|15615.1|15613.1|15614.3|15612.3|15615.3|15613.3|15614.3|15612.3|4
1630650330000|2021-09-03 06:25:30|15614.6|15612.6|15614.1|15612.1|15614.6|15612.6|15614.1|15612.1|10
1630650340000|2021-09-03 06:25:40|15614.3|15612.3|15614.3|15612.3|15614.4|15612.4|15614.1|15612.1|9
1630650350000|2021-09-03 06:25:50|15614.4|15612.4|15614|15612|15614.4|15612.4|15614|15612|7
1630650360000|2021-09-03 06:26:00|15613.9|15611.9|15613.5|15611.5|15614|15612|15613.1|15611.1|19
1630650370000|2021-09-03 06:26:10|15613.4|15611.4|15613.6|15611.6|15613.6|15611.6|15613.3|15611.3|3
1630650380000|2021-09-03 06:26:20|15613.5|15611.5|15613.8|15611.8|15613.8|15611.8|15613.4|15611.4|7
1630650390000|2021-09-03 06:26:30|15613.6|15611.6|15613.8|15611.8|15613.8|15611.8|15613.5|15611.5|2
1630650400000|2021-09-03 06:26:40|15613.9|15611.9|15613.5|15611.5|15613.9|15611.9|15613.4|15611.4|4
1630650410000|2021-09-03 06:26:50|15613.4|15611.4|15613.5|15611.5|15613.6|15611.6|15613.4|15611.4|1
1630650420000|2021-09-03 06:27:00|15613.6|15611.6|15612.8|15610.8|15613.6|15611.6|15612.6|15610.6|34
1630650430000|2021-09-03 06:27:10|15612.6|15610.6|15612.8|15610.8|15613|15611|15612.6|15610.6|6
1630650440000|2021-09-03 06:27:20|15612.6|15610.6|15612.8|15610.8|15612.8|15610.8|15612.6|15610.6|6
1630650450000|2021-09-03 06:27:30|15613|15611|15613|15611|15613|15611|15612.9|15610.9|8
1630650460000|2021-09-03 06:27:40|15612.9|15610.9|15612.3|15610.3|15612.9|15610.9|15612.1|15610.1|23
1630650470000|2021-09-03 06:27:50|15612.4|15610.4|15612.8|15610.8|15613|15611|15612.4|15610.4|9
1630650480000|2021-09-03 06:28:00|15612.9|15610.9|15613.3|15611.3|15613.3|15611.3|15612.4|15610.4|11
1630650490000|2021-09-03 06:28:10|15613.1|15611.1|15613|15611|15613.3|15611.3|15613|15611|5
1630650500000|2021-09-03 06:28:20|15612.9|15610.9|15613|15611|15613.3|15611.3|15612.9|15610.9|5
1630650510000|2021-09-03 06:28:30|15612.9|15610.9|15613|15611|15613|15611|15612.9|15610.9|1
1630650520000|2021-09-03 06:28:40|15613.1|15611.1|15613.3|15611.3|15613.3|15611.3|15613|15611|9
1630650530000|2021-09-03 06:28:50|15613.1|15611.1|15612.3|15610.3|15613.3|15611.3|15612.3|15610.3|13
1630650540000|2021-09-03 06:29:00|15612.1|15610.1|15612.5|15610.5|15612.8|15610.8|15612.1|15610.1|7
1630650550000|2021-09-03 06:29:10|15612.4|15610.4|15612.3|15610.3|15612.5|15610.5|15612.3|15610.3|0
1630650560000|2021-09-03 06:29:20|15612.1|15610.1|15612.3|15610.3|15612.3|15610.3|15612.1|15610.1|1
1630650570000|2021-09-03 06:29:30|15612.1|15610.1|15611.1|15609.1|15612.1|15610.1|15610.8|15608.8|55
1630650580000|2021-09-03 06:29:40|15611.3|15609.3|15611.8|15609.8|15611.8|15609.8|15611.3|15609.3|7
1630650590000|2021-09-03 06:29:50|15611.9|15609.9|15611.4|15609.4|15612.3|15610.3|15611.4|15609.4|2
1630650600000|2021-09-03 06:30:00|15611.3|15609.3|15611.3|15609.3|15611.5|15609.5|15611|15609|18
1630650610000|2021-09-03 06:30:10|15611.1|15609.1|15611.5|15609.5|15611.8|15609.8|15611|15609|11
1630650620000|2021-09-03 06:30:20|15611.6|15609.6|15612.1|15610.1|15612.3|15610.3|15611.5|15609.5|9
1630650630000|2021-09-03 06:30:30|15612.3|15610.3|15611.8|15609.8|15612.3|15610.3|15611.8|15609.8|5
1630650640000|2021-09-03 06:30:40|15611.6|15609.6|15612|15610|15612|15610|15611.6|15609.6|3
1630650650000|2021-09-03 06:30:50|15611.9|15609.9|15612.3|15610.3|15612.3|15610.3|15611.6|15609.6|9
1630650660000|2021-09-03 06:31:00|15612.4|15610.4|15612.8|15610.8|15613.1|15611.1|15612.3|15610.3|12
1630650670000|2021-09-03 06:31:10|15612.9|15610.9|15613|15611|15613.3|15611.3|15612.8|15610.8|5
1630650680000|2021-09-03 06:31:20|15612.9|15610.9|15612.5|15610.5|15612.9|15610.9|15612.4|15610.4|6
1630650690000|2021-09-03 06:31:30|15612.4|15610.4|15612.3|15610.3|15612.5|15610.5|15612|15610|9
1630650700000|2021-09-03 06:31:40|15612.4|15610.4|15612.3|15610.3|15612.4|15610.4|15612.3|15610.3|7
1630650710000|2021-09-03 06:31:50|15612.4|15610.4|15612.5|15610.5|15612.5|15610.5|15612.3|15610.3|2
1630650720000|2021-09-03 06:32:00|15612.6|15610.6|15613|15611|15613.4|15611.4|15612.4|15610.4|12
1630650730000|2021-09-03 06:32:10|15613.1|15611.1|15613.3|15611.3|15613.3|15611.3|15613.1|15611.1|0
1630650740000|2021-09-03 06:32:20|15613.1|15611.1|15613|15611|15613.1|15611.1|15612.8|15610.8|6
1630650750000|2021-09-03 06:32:30|15613.1|15611.1|15613.3|15611.3|15613.4|15611.4|15613|15611|2
1630650760000|2021-09-03 06:32:40|15613.4|15611.4|15613.4|15611.4|15613.8|15611.8|15613.4|15611.4|19
1630650770000|2021-09-03 06:32:50|15613.3|15611.3|15613.5|15611.5|15613.5|15611.5|15613.1|15611.1|9
1630650780000|2021-09-03 06:33:00|15613.6|15611.6|15613.4|15611.4|15613.8|15611.8|15613.4|15611.4|27
1630650790000|2021-09-03 06:33:10|15613.3|15611.3|15613|15611|15613.6|15611.6|15613|15611|5
1630650800000|2021-09-03 06:33:20|15613.1|15611.1|15613.3|15611.3|15613.6|15611.6|15613.1|15611.1|2
1630650810000|2021-09-03 06:33:30|15613.4|15611.4|15613.3|15611.3|15613.4|15611.4|15613.3|15611.3|1
1630650820000|2021-09-03 06:33:40|15613.1|15611.1|15613.1|15611.1|15613.3|15611.3|15613.1|15611.1|1
1630650830000|2021-09-03 06:33:50|15613.3|15611.3|15613.3|15611.3|15613.4|15611.4|15613.3|15611.3|2
1630650840000|2021-09-03 06:34:00|15613.4|15611.4|15613.5|15611.5|15613.5|15611.5|15613|15611|6
1630650850000|2021-09-03 06:34:10|15613.4|15611.4|15613.3|15611.3|15613.4|15611.4|15613.1|15611.1|4
1630650860000|2021-09-03 06:34:20|15613.4|15611.4|15613.3|15611.3|15613.4|15611.4|15613.3|15611.3|3
1630650870000|2021-09-03 06:34:30|15613.4|15611.4|15613.6|15611.6|15613.6|15611.6|15613.3|15611.3|9
1630650880000|2021-09-03 06:34:40|15613.8|15611.8|15613|15611|15613.8|15611.8|15613|15611|28
1630650890000|2021-09-03 06:34:50|15613.1|15611.1|15613.3|15611.3|15613.3|15611.3|15613|15611|2
1630650900000|2021-09-03 06:35:00|15614.3|15612.3|15613.8|15611.8|15614.5|15612.5|15613.8|15611.8|41
1630650910000|2021-09-03 06:35:10|15613.6|15611.6|15614.5|15612.5|15614.5|15612.5|15613.6|15611.6|15
1630650920000|2021-09-03 06:35:20|15614.6|15612.6|15613.8|15611.8|15614.6|15612.6|15613.6|15611.6|6
1630650930000|2021-09-03 06:35:30|15613.9|15611.9|15613.8|15611.8|15614|15612|15613.5|15611.5|11
1630650940000|2021-09-03 06:35:40|15613.9|15611.9|15613.9|15611.9|15614.1|15612.1|15613.8|15611.8|12
1630650950000|2021-09-03 06:35:50|15613.8|15611.8|15614|15612|15614|15612|15613.6|15611.6|1
1630650960000|2021-09-03 06:36:00|15613.9|15611.9|15614|15612|15614|15612|15613.9|15611.9|1
1630650970000|2021-09-03 06:36:10|15613.9|15611.9|15614|15612|15614|15612|15613.9|15611.9|5
1630650980000|2021-09-03 06:36:20|15613.9|15611.9|15614|15612|15614|15612|15613.9|15611.9|0
1630650990000|2021-09-03 06:36:30|15613.9|15611.9|15614.5|15612.5|15614.5|15612.5|15613.9|15611.9|9
1630651000000|2021-09-03 06:36:40|15614.6|15612.6|15615|15613|15615.1|15613.1|15614.6|15612.6|15
1630651010000|2021-09-03 06:36:50|15615.1|15613.1|15615|15613|15615.1|15613.1|15615|15613|5
1630651020000|2021-09-03 06:37:00|15614.9|15612.9|15615|15613|15615|15613|15614.5|15612.5|11
1630651030000|2021-09-03 06:37:10|15615.1|15613.1|15614.8|15612.8|15615.1|15613.1|15614.5|15612.5|1
1630651040000|2021-09-03 06:37:20|15614.6|15612.6|15614.8|15612.8|15614.9|15612.9|15614.6|15612.6|2
1630651050000|2021-09-03 06:37:30|15614.6|15612.6|15614.8|15612.8|15614.8|15612.8|15614.5|15612.5|2
1630651060000|2021-09-03 06:37:40|15614.9|15612.9|15614.6|15612.6|15614.9|15612.9|15614.5|15612.5|0
1630651070000|2021-09-03 06:37:50|15614.8|15612.8|15615.3|15613.3|15615.3|15613.3|15614.8|15612.8|13
1630651080000|2021-09-03 06:38:00|15615.4|15613.4|15615.3|15613.3|15615.6|15613.6|15615.1|15613.1|15
1630651090000|2021-09-03 06:38:10|15615.1|15613.1|15615.5|15613.5|15615.5|15613.5|15615|15613|2
1630651100000|2021-09-03 06:38:20|15615.4|15613.4|15615.3|15613.3|15615.4|15613.4|15615.3|15613.3|0
1630651110000|2021-09-03 06:38:30|15615.1|15613.1|15615.5|15613.5|15615.6|15613.6|15615.1|15613.1|3
1630651120000|2021-09-03 06:38:40|15615.6|15613.6|15616|15614|15616|15614|15615.5|15613.5|9
1630651130000|2021-09-03 06:38:50|15616.1|15614.1|15616|15614|15616.4|15614.4|15615.9|15613.9|17
1630651140000|2021-09-03 06:39:00|15616.1|15614.1|15616.1|15614.1|15616.5|15614.5|15616|15614|18
1630651150000|2021-09-03 06:39:10|15615.9|15613.9|15615.8|15613.8|15616.4|15614.4|15615.4|15613.4|14
1630651160000|2021-09-03 06:39:20|15615.9|15613.9|15616|15614|15616.1|15614.1|15615.6|15613.6|4
1630651170000|2021-09-03 06:39:30|15615.9|15613.9|15616.3|15614.3|15616.4|15614.4|15615.9|15613.9|2
1630651180000|2021-09-03 06:39:40|15616.1|15614.1|15616.4|15614.4|15616.6|15614.6|15616.1|15614.1|6
1630651190000|2021-09-03 06:39:50|15616.3|15614.3|15615.8|15613.8|15616.4|15614.4|15615.8|15613.8|7
1630651200000|2021-09-03 06:40:00|15615.9|15613.9|15616|15614|15616.1|15614.1|15615.9|15613.9|7
1630651210000|2021-09-03 06:40:10|15615.9|15613.9|15615.8|15613.8|15616|15614|15615.8|15613.8|0
1630651220000|2021-09-03 06:40:20|15615.9|15613.9|15615.8|15613.8|15616|15614|15615.8|15613.8|1
1630651230000|2021-09-03 06:40:30|15615.6|15613.6|15616|15614|15616.1|15614.1|15615.6|15613.6|12
1630651240000|2021-09-03 06:40:40|15615.9|15613.9|15616.3|15614.3|15616.4|15614.4|15615.9|15613.9|2
1630651250000|2021-09-03 06:40:50|15616.5|15614.5|15616.5|15614.5|15616.8|15614.8|15616.5|15614.5|8
1630651260000|2021-09-03 06:41:00|15616.4|15614.4|15616.4|15614.4|15616.4|15614.4|15616.4|15614.4|0
1630651270000|2021-09-03 06:41:10|15616.3|15614.3|15616|15614|15616.4|15614.4|15616|15614|3
1630651280000|2021-09-03 06:41:20|15615.9|15613.9|15615.8|15613.8|15616|15614|15615.6|15613.6|9
1630651290000|2021-09-03 06:41:30|15615.9|15613.9|15615.8|15613.8|15616.1|15614.1|15615.8|15613.8|5
1630651300000|2021-09-03 06:41:40|15615.9|15613.9|15615.8|15613.8|15615.9|15613.9|15615.6|15613.6|11
1630651310000|2021-09-03 06:41:50|15615.6|15613.6|15615.5|15613.5|15615.9|15613.9|15615.4|15613.4|9
1630651320000|2021-09-03 06:42:00|15615.4|15613.4|15615.8|15613.8|15615.8|15613.8|15615.4|15613.4|3
1630651330000|2021-09-03 06:42:10|15615.6|15613.6|15615|15613|15615.8|15613.8|15615|15613|5
1630651340000|2021-09-03 06:42:20|15614.9|15612.9|15615.3|15613.3|15615.5|15613.5|15614.9|15612.9|2
1630651350000|2021-09-03 06:42:30|15615.1|15613.1|15615.3|15613.3|15615.5|15613.5|15615.1|15613.1|0
1630651360000|2021-09-03 06:42:40|15615.4|15613.4|15615.3|15613.3|15615.6|15613.6|15615.3|15613.3|1
1630651370000|2021-09-03 06:42:50|15615.4|15613.4|15615.3|15613.3|15615.5|15613.5|15615.1|15613.1|6
1630651380000|2021-09-03 06:43:00|15615.4|15613.4|15615|15613|15615.5|15613.5|15615|15613|4
1630651390000|2021-09-03 06:43:10|15615.1|15613.1|15615.1|15613.1|15615.3|15613.3|15615|15613|1
1630651400000|2021-09-03 06:43:20|15615.3|15613.3|15615.3|15613.3|15615.3|15613.3|15614.9|15612.9|7
1630651410000|2021-09-03 06:43:30|15615.1|15613.1|15615.3|15613.3|15615.3|15613.3|15615|15613|3
1630651420000|2021-09-03 06:43:40|15615.4|15613.4|15615.1|15613.1|15615.5|15613.5|15614.9|15612.9|5
1630651430000|2021-09-03 06:43:50|15615.3|15613.3|15615.1|15613.1|15615.5|15613.5|15615.1|15613.1|5
1630651440000|2021-09-03 06:44:00|15615.3|15613.3|15615|15613|15615.6|15613.6|15614.8|15612.8|4
1630651450000|2021-09-03 06:44:10|15614.9|15612.9|15615.1|15613.1|15615.1|15613.1|15614.6|15612.6|2
1630651460000|2021-09-03 06:44:20|15615|15613|15614.8|15612.8|15615|15613|15614.8|15612.8|0
1630651470000|2021-09-03 06:44:30|15614.6|15612.6|15614.8|15612.8|15614.8|15612.8|15614.3|15612.3|3
1630651480000|2021-09-03 06:44:40|15614.6|15612.6|15614.8|15612.8|15614.8|15612.8|15614.5|15612.5|4
1630651490000|2021-09-03 06:44:50|15614.6|15612.6|15614.5|15612.5|15615|15613|15614.4|15612.4|3
1630651500000|2021-09-03 06:45:00|15614.4|15612.4|15614.5|15612.5|15614.8|15612.8|15614.4|15612.4|5
1630651510000|2021-09-03 06:45:10|15614.4|15612.4|15614.5|15612.5|15614.5|15612.5|15614.3|15612.3|0
1630651520000|2021-09-03 06:45:20|15614.4|15612.4|15614.6|15612.6|15615.1|15613.1|15614.4|15612.4|7
1630651530000|2021-09-03 06:45:30|15614.8|15612.8|15614.8|15612.8|15615|15613|15614.6|15612.6|1
1630651540000|2021-09-03 06:45:40|15614.9|15612.9|15614.9|15612.9|15615.1|15613.1|15614.8|15612.8|1
1630651550000|2021-09-03 06:45:50|15615|15613|15615|15613|15615.1|15613.1|15615|15613|2
1630651560000|2021-09-03 06:46:00|15614.9|15612.9|15614.5|15612.5|15615|15613|15614.5|15612.5|4
1630651570000|2021-09-03 06:46:10|15614.6|15612.6|15614.5|15612.5|15614.6|15612.6|15614.5|15612.5|1
1630651580000|2021-09-03 06:46:20|15614.6|15612.6|15615|15613|15615|15613|15614.6|15612.6|1
1630651590000|2021-09-03 06:46:30|15614.9|15612.9|15615|15613|15615.3|15613.3|15614.8|15612.8|0
1630651600000|2021-09-03 06:46:40|15614.9|15612.9|15614.5|15612.5|15614.9|15612.9|15614.1|15612.1|5
1630651610000|2021-09-03 06:46:50|15614.6|15612.6|15614.6|15612.6|15614.8|15612.8|15614.4|15612.4|0
1630651620000|2021-09-03 06:47:00|15615|15613|15614.5|15612.5|15615.1|15613.1|15614.5|15612.5|5
1630651630000|2021-09-03 06:47:10|15614.6|15612.6|15614.5|15612.5|15614.6|15612.6|15614.4|15612.4|1
1630651640000|2021-09-03 06:47:20|15614.6|15612.6|15615|15613|15615|15613|15614.4|15612.4|6
1630651650000|2021-09-03 06:47:30|15613|15611|15613.6|15611.6|15613.6|15611.6|15612.9|15610.9|87
1630651660000|2021-09-03 06:47:40|15613.4|15611.4|15613.8|15611.8|15614|15612|15613.3|15611.3|6
1630651670000|2021-09-03 06:47:50|15613.6|15611.6|15613.5|15611.5|15613.8|15611.8|15613.5|15611.5|10
1630651680000|2021-09-03 06:48:00|15613.4|15611.4|15613.8|15611.8|15613.8|15611.8|15613.4|15611.4|7
1630651690000|2021-09-03 06:48:10|15613.9|15611.9|15614.4|15612.4|15614.4|15612.4|15613.9|15611.9|5
1630651700000|2021-09-03 06:48:20|15614.5|15612.5|15614.3|15612.3|15614.9|15612.9|15614.3|15612.3|2
1630651710000|2021-09-03 06:48:30|15614.4|15612.4|15613.8|15611.8|15614.5|15612.5|15613.6|15611.6|7
1630651720000|2021-09-03 06:48:40|15613.9|15611.9|15614.5|15612.5|15614.8|15612.8|15613.9|15611.9|5
1630651730000|2021-09-03 06:48:50|15614.6|15612.6|15614.5|15612.5|15614.8|15612.8|15614.4|15612.4|6
1630651740000|2021-09-03 06:49:00|15614.6|15612.6|15614|15612|15614.6|15612.6|15614|15612|5
1630651750000|2021-09-03 06:49:10|15614.1|15612.1|15614.8|15612.8|15614.8|15612.8|15614.1|15612.1|2
1630651760000|2021-09-03 06:49:20|15614.6|15612.6|15614.5|15612.5|15614.9|15612.9|15614.5|15612.5|6
1630651770000|2021-09-03 06:49:30|15614.6|15612.6|15615|15613|15615|15613|15614.6|15612.6|4
1630651780000|2021-09-03 06:49:40|15614.9|15612.9|15615.8|15613.8|15615.9|15613.9|15614.9|15612.9|14
1630651790000|2021-09-03 06:49:50|15615.9|15613.9|15615.8|15613.8|15616|15614|15615.5|15613.5|8
1630651800000|2021-09-03 06:50:00|15615.6|15613.6|15615.8|15613.8|15615.8|15613.8|15615.3|15613.3|0
1630651810000|2021-09-03 06:50:10|15615.6|15613.6|15615.9|15613.9|15615.9|15613.9|15615.6|15613.6|1
1630651820000|2021-09-03 06:50:20|15616|15614|15616.6|15614.6|15616.9|15614.9|15616|15614|20
1630651830000|2021-09-03 06:50:30|15616.8|15614.8|15616.5|15614.5|15616.9|15614.9|15616.3|15614.3|8
1630651840000|2021-09-03 06:50:40|15616.6|15614.6|15616.5|15614.5|15616.6|15614.6|15616.3|15614.3|4
1630651850000|2021-09-03 06:50:50|15616.6|15614.6|15616.3|15614.3|15616.6|15614.6|15616.3|15614.3|4
1630651870000|2021-09-03 06:51:10|15616.4|15614.4|15616.5|15614.5|15616.5|15614.5|15616.1|15614.1|11
1630651880000|2021-09-03 06:51:20|15616.6|15614.6|15616.8|15614.8|15616.9|15614.9|15616.6|15614.6|9
1630651890000|2021-09-03 06:51:30|15616.6|15614.6|15617|15615|15617.1|15615.1|15616.5|15614.5|16
1630651900000|2021-09-03 06:51:40|15617.1|15615.1|15616.8|15614.8|15617.1|15615.1|15616.4|15614.4|5
1630651910000|2021-09-03 06:51:50|15616.6|15614.6|15617.3|15615.3|15617.3|15615.3|15616.6|15614.6|12
1630651920000|2021-09-03 06:52:00|15617.1|15615.1|15617.4|15615.4|15617.4|15615.4|15616.9|15614.9|8
1630651930000|2021-09-03 06:52:10|15617.5|15615.5|15617.3|15615.3|15617.6|15615.6|15617.3|15615.3|6
1630651940000|2021-09-03 06:52:20|15617.1|15615.1|15616.8|15614.8|15617.1|15615.1|15616.5|15614.5|11
1630651950000|2021-09-03 06:52:30|15616.6|15614.6|15616.8|15614.8|15617.3|15615.3|15616.4|15614.4|15
1630651960000|2021-09-03 06:52:40|15616.6|15614.6|15616.8|15614.8|15616.8|15614.8|15616.6|15614.6|0
1630651970000|2021-09-03 06:52:50|15617.1|15615.1|15617|15615|15617.1|15615.1|15616.6|15614.6|13
1630651980000|2021-09-03 06:53:00|15617.1|15615.1|15617.3|15615.3|15617.3|15615.3|15617|15615|6
1630651990000|2021-09-03 06:53:10|||||||||4
1630652000000|2021-09-03 06:53:20|15617.1|15615.1|15617.4|15615.4|15617.4|15615.4|15617.1|15615.1|3
1630652010000|2021-09-03 06:53:30|15617.5|15615.5|15617.9|15615.9|15617.9|15615.9|15617.1|15615.1|12
1630652020000|2021-09-03 06:53:40|15617.8|15615.8|15617.3|15615.3|15617.9|15615.9|15617.3|15615.3|11
1630652030000|2021-09-03 06:53:50|15617.4|15615.4|15617.6|15615.6|15617.6|15615.6|15617.4|15615.4|6
1630652040000|2021-09-03 06:54:00|15617.8|15615.8|15617.9|15615.9|15618.1|15616.1|15617.8|15615.8|8
1630652050000|2021-09-03 06:54:10|15618|15616|15617.5|15615.5|15618|15616|15617.5|15615.5|12
1630652060000|2021-09-03 06:54:20|15617.4|15615.4|15617.6|15615.6|15617.8|15615.8|15617.4|15615.4|1
1630652070000|2021-09-03 06:54:30|15617.8|15615.8|15617.5|15615.5|15617.8|15615.8|15617.3|15615.3|7
1630652080000|2021-09-03 06:54:40|15617.4|15615.4|15617.3|15615.3|15617.4|15615.4|15617|15615|1
1630652090000|2021-09-03 06:54:50|15617.1|15615.1|15617.1|15615.1|15617.3|15615.3|15617.1|15615.1|2
1630652100000|2021-09-03 06:55:00|15617.3|15615.3|15617.1|15615.1|15617.3|15615.3|15616.8|15614.8|5
1630652110000|2021-09-03 06:55:10|15617.3|15615.3|15617.3|15615.3|15617.4|15615.4|15617|15615|1
1630652120000|2021-09-03 06:55:20|15617.1|15615.1|15616.6|15614.6|15617.1|15615.1|15616.6|15614.6|3
1630652130000|2021-09-03 06:55:30|15616.5|15614.5|15617.1|15615.1|15617.3|15615.3|15616.5|15614.5|11
1630652140000|2021-09-03 06:55:40|15617.3|15615.3|15616.8|15614.8|15617.3|15615.3|15616.8|15614.8|0
1630652150000|2021-09-03 06:55:50|15616.6|15614.6|15616.8|15614.8|15617|15615|15616.6|15614.6|0
1630652160000|2021-09-03 06:56:00|15616.9|15614.9|15616.3|15614.3|15616.9|15614.9|15616.3|15614.3|3
1630652170000|2021-09-03 06:56:10|15616.4|15614.4|15616.1|15614.1|15616.4|15614.4|15616.1|15614.1|0
1630652180000|2021-09-03 06:56:20|15616|15614|15616.1|15614.1|15616.1|15614.1|15616|15614|4
1630652190000|2021-09-03 06:56:30|15616.3|15614.3|15616.5|15614.5|15616.8|15614.8|15616.3|15614.3|6
1630652200000|2021-09-03 06:56:40|15616.4|15614.4|15617.1|15615.1|15617.1|15615.1|15616.4|15614.4|6
1630652210000|2021-09-03 06:56:50|15617.3|15615.3|15617.1|15615.1|15617.3|15615.3|15617.1|15615.1|9
1630652220000|2021-09-03 06:57:00|15617.3|15615.3|15617.4|15615.4|15617.4|15615.4|15617.1|15615.1|2
1630652230000|2021-09-03 06:57:10|15617.3|15615.3|15616.8|15614.8|15617.5|15615.5|15616.8|15614.8|10
1630652240000|2021-09-03 06:57:20|15616.9|15614.9|15617|15615|15617|15615|15616.6|15614.6|4
1630652250000|2021-09-03 06:57:30|15616.9|15614.9|15616.9|15614.9|15616.9|15614.9|15616.6|15614.6|2
1630652260000|2021-09-03 06:57:40|15616.8|15614.8|15617|15615|15617|15615|15616.8|15614.8|2
1630652270000|2021-09-03 06:57:50|15616.9|15614.9|15617.3|15615.3|15617.3|15615.3|15616.8|15614.8|6
1630652280000|2021-09-03 06:58:00|15617.1|15615.1|15617.4|15615.4|15617.4|15615.4|15616.8|15614.8|12
1630652290000|2021-09-03 06:58:10|15617.3|15615.3|15617.6|15615.6|15617.6|15615.6|15617.3|15615.3|18
1630652300000|2021-09-03 06:58:20|15617.5|15615.5|15617.1|15615.1|15617.5|15615.5|15617.1|15615.1|3
1630652320000|2021-09-03 06:58:40|15617.3|15615.3|15617.1|15615.1|15617.3|15615.3|15616.8|15614.8|6
1630652330000|2021-09-03 06:58:50|15617|15615|15617.1|15615.1|15617.3|15615.3|15616.8|15614.8|9
1630652340000|2021-09-03 06:59:00|15617.3|15615.3|15617.3|15615.3|15617.4|15615.4|15617.1|15615.1|1
1630652350000|2021-09-03 06:59:10|15617.4|15615.4|15617.3|15615.3|15617.4|15615.4|15617.3|15615.3|8
1630652360000|2021-09-03 06:59:20|15617.8|15615.8|15618|15616|15618|15616|15617.6|15615.6|2
1630652370000|2021-09-03 06:59:30|15617.9|15615.9|15618.8|15616.8|15618.8|15616.8|15617.8|15615.8|10
1630652380000|2021-09-03 06:59:40|15618.9|15616.9|15618.4|15616.4|15618.9|15616.9|15617.8|15615.8|15
1630652390000|2021-09-03 06:59:50|15618.3|15616.3|15618.3|15616.3|15618.4|15616.4|15618.1|15616.1|1
1630652400000|2021-09-03 07:00:00|15618.1|15616.1|15620.9|15618.9|15621.6|15619.6|15618.1|15616.1|147
1630652410000|2021-09-03 07:00:10|15621|15619|15620|15618|15621.1|15619.1|15618.5|15616.5|43
1630652420000|2021-09-03 07:00:20|15619.9|15617.9|15618.8|15616.8|15620|15618|15618.5|15616.5|20
1630652430000|2021-09-03 07:00:30|15618.6|15616.6|15618.8|15616.8|15619.9|15617.9|15618.1|15616.1|18
1630652440000|2021-09-03 07:00:40|15618.6|15616.6|15618.3|15616.3|15619|15617|15618.3|15616.3|17
1630652450000|2021-09-03 07:00:50|15618.1|15616.1|15619|15617|15619.3|15617.3|15618.1|15616.1|12
1630652460000|2021-09-03 07:01:00|15618.9|15616.9|15619.3|15617.3|15619.8|15617.8|15618.8|15616.8|25
1630652470000|2021-09-03 07:01:10|15619.4|15617.4|15620|15618|15620|15618|15618.9|15616.9|8
1630652480000|2021-09-03 07:01:20|15620.1|15618.1|15619.6|15617.6|15620.3|15618.3|15619.6|15617.6|13
1630652490000|2021-09-03 07:01:30|15619.8|15617.8|15618|15616|15619.9|15617.9|15618|15616|14
1630652500000|2021-09-03 07:01:40|15618.1|15616.1|15618.3|15616.3|15618.5|15616.5|15617.9|15615.9|18
1630652510000|2021-09-03 07:01:50|15618.1|15616.1|15618|15616|15619|15617|15618|15616|13
1630652520000|2021-09-03 07:02:00|15618.1|15616.1|15617.3|15615.3|15618.3|15616.3|15617.1|15615.1|19
1630652530000|2021-09-03 07:02:10|15617.1|15615.1|15617.4|15615.4|15617.8|15615.8|15617.1|15615.1|6
1630652540000|2021-09-03 07:02:20|15617.5|15615.5|15616.8|15614.8|15617.5|15615.5|15616.8|15614.8|12
1630652550000|2021-09-03 07:02:30|15616.6|15614.6|15617.3|15615.3|15617.3|15615.3|15616.6|15614.6|9
1630652560000|2021-09-03 07:02:40|15617.4|15615.4|15617.8|15615.8|15617.9|15615.9|15617.3|15615.3|10
1630652570000|2021-09-03 07:02:50|15618|15616|15617.8|15615.8|15618.3|15616.3|15617.6|15615.6|5
1630652580000|2021-09-03 07:03:00|15617.6|15615.6|15616.8|15614.8|15617.8|15615.8|15616.8|15614.8|19
1630652590000|2021-09-03 07:03:10|15616.9|15614.9|15616.3|15614.3|15617|15615|15616|15614|50
1630652600000|2021-09-03 07:03:20|15616.4|15614.4|15615.9|15613.9|15616.4|15614.4|15615.9|15613.9|8
1630652610000|2021-09-03 07:03:30|15616|15614|15616|15614|15616|15614|15615.9|15613.9|7
1630652620000|2021-09-03 07:03:40|15615.9|15613.9|15614.5|15612.5|15616|15614|15614.3|15612.3|34
1630652630000|2021-09-03 07:03:50|15614.6|15612.6|15614.9|15612.9|15615|15613|15614|15612|19
1630652640000|2021-09-03 07:04:00|15614.8|15612.8|15615|15613|15615|15613|15614.4|15612.4|27
1630652650000|2021-09-03 07:04:10|15615.1|15613.1|15616.3|15614.3|15616.6|15614.6|15615.1|15613.1|20
1630652660000|2021-09-03 07:04:20|15616.4|15614.4|15616.3|15614.3|15616.5|15614.5|15615.8|15613.8|5
1630652670000|2021-09-03 07:04:30|15616.4|15614.4|15615|15613|15616.4|15614.4|15614.9|15612.9|6
1630652680000|2021-09-03 07:04:40|15614.9|15612.9|15615.5|15613.5|15615.9|15613.9|15614.4|15612.4|16
1630652690000|2021-09-03 07:04:50|15615.4|15613.4|15615|15613|15615.8|15613.8|15614.9|15612.9|13
1630652700000|2021-09-03 07:05:00|15615.1|15613.1|15616.3|15614.3|15616.6|15614.6|15615.1|15613.1|17
1630652710000|2021-09-03 07:05:10|15616.4|15614.4|15615|15613|15616.4|15614.4|15614.9|15612.9|8
1630652720000|2021-09-03 07:05:20|15614.9|15612.9|15615.3|15613.3|15615.5|15613.5|15614|15612|31
1630652730000|2021-09-03 07:05:30|15615.1|15613.1|15614.5|15612.5|15615.1|15613.1|15614|15612|10
1630652740000|2021-09-03 07:05:40|15614.6|15612.6|15614.9|15612.9|15615.3|15613.3|15614.3|15612.3|4
1630652750000|2021-09-03 07:05:50|15614.8|15612.8|15615.3|15613.3|15615.3|15613.3|15614.3|15612.3|5
1630652760000|2021-09-03 07:06:00|15615.1|15613.1|15612.9|15610.9|15615.3|15613.3|15612.8|15610.8|49
1630652770000|2021-09-03 07:06:10|15612.8|15610.8|15612.8|15610.8|15612.9|15610.9|15611.6|15609.6|41
1630652780000|2021-09-03 07:06:20|15612.9|15610.9|15612|15610|15613|15611|15611.6|15609.6|46
1630652790000|2021-09-03 07:06:30|15611.9|15609.9|15612|15610|15612.8|15610.8|15611.9|15609.9|9
1630652800000|2021-09-03 07:06:40|15612.1|15610.1|15611.8|15609.8|15612.3|15610.3|15611.6|15609.6|6
1630652810000|2021-09-03 07:06:50|15611.6|15609.6|15610.3|15608.3|15611.8|15609.8|15609.4|15607.4|74
1630652820000|2021-09-03 07:07:00|15610.5|15608.5|15608.4|15606.4|15610.5|15608.5|15607.9|15605.9|74
1630652830000|2021-09-03 07:07:10|15608.5|15606.5|15608.4|15606.4|15608.6|15606.6|15607.6|15605.6|57
1630652840000|2021-09-03 07:07:20|15608.3|15606.3|15609.3|15607.3|15609.8|15607.8|15608.3|15606.3|29
1630652850000|2021-09-03 07:07:30|15609.1|15607.1|15609|15607|15609.9|15607.9|15608.9|15606.9|17
1630652860000|2021-09-03 07:07:40|15608.9|15606.9|15609.5|15607.5|15609.5|15607.5|15608.5|15606.5|17
1630652870000|2021-09-03 07:07:50|15609.6|15607.6|15610.9|15608.9|15611.1|15609.1|15609.6|15607.6|20
1630652880000|2021-09-03 07:08:00|15610.8|15608.8|15610|15608|15610.8|15608.8|15609.1|15607.1|27
1630652890000|2021-09-03 07:08:10|15610.1|15608.1|15610.8|15608.8|15610.9|15608.9|15610.1|15608.1|28
1630652900000|2021-09-03 07:08:20|15610.6|15608.6|15611|15609|15611.4|15609.4|15610|15608|13
1630652910000|2021-09-03 07:08:30|15610.9|15608.9|15611.9|15609.9|15611.9|15609.9|15610.8|15608.8|7
1630652920000|2021-09-03 07:08:40|15612|15610|15612|15610|15612.4|15610.4|15611.8|15609.8|13
1630652930000|2021-09-03 07:08:50|15611.9|15609.9|15611.9|15609.9|15612.3|15610.3|15611|15609|21
1630652940000|2021-09-03 07:09:00|15611.8|15609.8|15612|15610|15612.3|15610.3|15611.1|15609.1|14
1630652950000|2021-09-03 07:09:10|15611.9|15609.9|15612.4|15610.4|15612.8|15610.8|15611.8|15609.8|35
1630652960000|2021-09-03 07:09:20|15612.8|15610.8|15614.1|15612.1|15614.1|15612.1|15612.3|15610.3|45
1630652970000|2021-09-03 07:09:30|15614.3|15612.3|15614.3|15612.3|15614.4|15612.4|15613.4|15611.4|15
1630652980000|2021-09-03 07:09:40|15614.4|15612.4|15613.3|15611.3|15614.4|15612.4|15613|15611|21
1630652990000|2021-09-03 07:09:50|15613.4|15611.4|15612.9|15610.9|15613.8|15611.8|15612.6|15610.6|12
1630653000000|2021-09-03 07:10:00|15613|15611|15612|15610|15613|15611|15611.6|15609.6|16
1630653010000|2021-09-03 07:10:10|15612.1|15610.1|15612.3|15610.3|15612.8|15610.8|15611.8|15609.8|14
1630653020000|2021-09-03 07:10:20|15612.4|15610.4|15613.4|15611.4|15613.5|15611.5|15612.4|15610.4|2
1630653030000|2021-09-03 07:10:30|15613.3|15611.3|15613.5|15611.5|15613.8|15611.8|15612.8|15610.8|11
1630653040000|2021-09-03 07:10:40|15613.4|15611.4|15613.5|15611.5|15613.9|15611.9|15612.8|15610.8|14
1630653050000|2021-09-03 07:10:50|15613.6|15611.6|15613.5|15611.5|15613.8|15611.8|15613.4|15611.4|5
1630653060000|2021-09-03 07:11:00|15613.4|15611.4|15613.4|15611.4|15613.5|15611.5|15612.6|15610.6|15
1630653070000|2021-09-03 07:11:10|15613.5|15611.5|15612.8|15610.8|15613.6|15611.6|15612.8|15610.8|6
1630653080000|2021-09-03 07:11:20|15612.6|15610.6|15613.9|15611.9|15613.9|15611.9|15611.9|15609.9|17
1630653090000|2021-09-03 07:11:30|15614.3|15612.3|15614.1|15612.1|15614.5|15612.5|15613.5|15611.5|22
1630653100000|2021-09-03 07:11:40|15613.9|15611.9|15613.9|15611.9|15614|15612|15613|15611|11
1630653110000|2021-09-03 07:11:50|15614|15612|15614|15612|15614.1|15612.1|15613.6|15611.6|2
1630653120000|2021-09-03 07:12:00|15613.9|15611.9|15614|15612|15614.1|15612.1|15613.1|15611.1|14
1630653130000|2021-09-03 07:12:10|15613.9|15611.9|15615.5|15613.5|15615.5|15613.5|15613.6|15611.6|53
1630653140000|2021-09-03 07:12:20|15615.4|15613.4|15615.4|15613.4|15615.5|15613.5|15614.8|15612.8|17
1630653150000|2021-09-03 07:12:30|15615.5|15613.5|15615.8|15613.8|15615.9|15613.9|15615.3|15613.3|21
1630653160000|2021-09-03 07:12:40|15615.9|15613.9|15615.6|15613.6|15615.9|15613.9|15614.9|15612.9|21
1630653170000|2021-09-03 07:12:50|15615.3|15613.3|15614.8|15612.8|15615.8|15613.8|15614.8|15612.8|8
1630653180000|2021-09-03 07:13:00|15614.6|15612.6|15615.4|15613.4|15615.5|15613.5|15614.6|15612.6|2
1630653190000|2021-09-03 07:13:10|15615.3|15613.3|15615.8|15613.8|15615.8|15613.8|15614.8|15612.8|10
1630653200000|2021-09-03 07:13:20|15615.6|15613.6|15614.6|15612.6|15615.6|15613.6|15614.5|15612.5|4
1630653210000|2021-09-03 07:13:30|15614.5|15612.5|15614.5|15612.5|15615.1|15613.1|15614.1|15612.1|12
1630653220000|2021-09-03 07:13:40|15614.4|15612.4|15615.3|15613.3|15615.6|15613.6|15614.3|15612.3|10
1630653230000|2021-09-03 07:13:50|15615.1|15613.1|15615.8|15613.8|15615.8|15613.8|15614.5|15612.5|2
1630653240000|2021-09-03 07:14:00|15615.3|15613.3|15616.5|15614.5|15616.5|15614.5|15615.3|15613.3|27
1630653250000|2021-09-03 07:14:10|15616.6|15614.6|15616.3|15614.3|15616.6|15614.6|15615.8|15613.8|13
1630653260000|2021-09-03 07:14:20|15616.1|15614.1|15616.3|15614.3|15616.4|15614.4|15616|15614|3
1630653270000|2021-09-03 07:14:30|15616.1|15614.1|15616.3|15614.3|15616.4|15614.4|15616.1|15614.1|2
1630653280000|2021-09-03 07:14:40|15616.4|15614.4|15615.8|15613.8|15616.8|15614.8|15615.8|15613.8|18
1630653290000|2021-09-03 07:14:50|15615.6|15613.6|15615.8|15613.8|15616.6|15614.6|15615.6|15613.6|3
1630653300000|2021-09-03 07:15:00|15615.9|15613.9|15614.5|15612.5|15616.4|15614.4|15614|15612|26
1630653310000|2021-09-03 07:15:10|15614.4|15612.4|15614.3|15612.3|15614.5|15612.5|15613|15611|28
1630653320000|2021-09-03 07:15:20|15614.1|15612.1|15612.9|15610.9|15614.4|15612.4|15612.5|15610.5|11
1630653330000|2021-09-03 07:15:30|15613|15611|15612.8|15610.8|15613.4|15611.4|15612.3|15610.3|28
1630653340000|2021-09-03 07:15:40|15612.9|15610.9|15612.8|15610.8|15613.3|15611.3|15612.5|15610.5|7
1630653350000|2021-09-03 07:15:50|15612.9|15610.9|15613.9|15611.9|15614|15612|15612.8|15610.8|3
1630653360000|2021-09-03 07:16:00|15613.8|15611.8|15613.6|15611.6|15614.3|15612.3|15613.3|15611.3|8
1630653370000|2021-09-03 07:16:10|15613.8|15611.8|15614.3|15612.3|15614.8|15612.8|15613.8|15611.8|6
1630653380000|2021-09-03 07:16:20|15614.1|15612.1|15614|15612|15614.3|15612.3|15613.5|15611.5|5
1630653390000|2021-09-03 07:16:30|15613.9|15611.9|15613.5|15611.5|15613.9|15611.9|15613.4|15611.4|9
1630653400000|2021-09-03 07:16:40|15613.4|15611.4|15613.5|15611.5|15613.5|15611.5|15612.6|15610.6|11
1630653410000|2021-09-03 07:16:50|15613.4|15611.4|15613.4|15611.4|15614.3|15612.3|15613.3|15611.3|10
1630653420000|2021-09-03 07:17:00|15613.5|15611.5|15614.8|15612.8|15615.1|15613.1|15613.5|15611.5|9
1630653430000|2021-09-03 07:17:10|15614.9|15612.9|15614.8|15612.8|15615.3|15613.3|15614|15612|8
1630653440000|2021-09-03 07:17:20|15614.6|15612.6|15615.3|15613.3|15615.3|15613.3|15614.5|15612.5|1
1630653450000|2021-09-03 07:17:30|15615.1|15613.1|15614.5|15612.5|15615.3|15613.3|15614.3|15612.3|4
1630653460000|2021-09-03 07:17:40|15614.4|15612.4|15614.5|15612.5|15614.9|15612.9|15614.3|15612.3|2
1630653470000|2021-09-03 07:17:50|15614.6|15612.6|15615.3|15613.3|15615.4|15613.4|15614.5|15612.5|2
1630653480000|2021-09-03 07:18:00|15615.1|15613.1|15614.8|15612.8|15615.5|15613.5|15614.8|15612.8|7
1630653490000|2021-09-03 07:18:10|15614.9|15612.9|15614.8|15612.8|15615.3|15613.3|15614.5|15612.5|10
1630653500000|2021-09-03 07:18:20|15614.6|15612.6|15614.4|15612.4|15614.6|15612.6|15614|15612|2
1630653510000|2021-09-03 07:18:30|15614.3|15612.3|15615.3|15613.3|15615.3|15613.3|15614.3|15612.3|3
1630653520000|2021-09-03 07:18:40|15615.4|15613.4|15615.5|15613.5|15615.6|15613.6|15615.4|15613.4|6
1630653530000|2021-09-03 07:18:50|15615.4|15613.4|15615.9|15613.9|15616|15614|15615.4|15613.4|10
1630653540000|2021-09-03 07:19:00|15616|15614|15615.8|15613.8|15616.1|15614.1|15615.8|15613.8|13
1630653550000|2021-09-03 07:19:10|15615.6|15613.6|15616|15614|15616|15614|15615.4|15613.4|9
1630653560000|2021-09-03 07:19:20|15615.9|15613.9|15615.5|15613.5|15615.9|15613.9|15615|15613|16
1630653570000|2021-09-03 07:19:30|15615.6|15613.6|15615.5|15613.5|15615.9|15613.9|15615.5|15613.5|3
1630653580000|2021-09-03 07:19:40|15615.1|15613.1|15613.8|15611.8|15615.1|15613.1|15613.8|15611.8|13
1630653590000|2021-09-03 07:19:50|15613.9|15611.9|15613.5|15611.5|15614|15612|15613.5|15611.5|5
1630653600000|2021-09-03 07:20:00|15613.4|15611.4|15613.5|15611.5|15613.9|15611.9|15613|15611|16
1630653610000|2021-09-03 07:20:10|15613.4|15611.4|15613|15611|15613.5|15611.5|15613|15611|5
1630653620000|2021-09-03 07:20:20|15612.9|15610.9|15613.1|15611.1|15613.3|15611.3|15612.9|15610.9|1
1630653630000|2021-09-03 07:20:30|15613.3|15611.3|15613.1|15611.1|15613.5|15611.5|15612.9|15610.9|13
1630653640000|2021-09-03 07:20:40|15613.3|15611.3|15612.8|15610.8|15613.4|15611.4|15612.6|15610.6|7
1630653650000|2021-09-03 07:20:50|15612.9|15610.9|15612.4|15610.4|15613|15611|15612.4|15610.4|21
1630653660000|2021-09-03 07:21:00|15612.5|15610.5|15611.3|15609.3|15612.8|15610.8|15610.6|15608.6|34
1630653670000|2021-09-03 07:21:10|15611.6|15609.6|15611|15609|15611.8|15609.8|15611|15609|29
1630653680000|2021-09-03 07:21:20|15610.9|15608.9|15612|15610|15612|15610|15610.9|15608.9|13
1630653690000|2021-09-03 07:21:30|15612.1|15610.1|15611.6|15609.6|15612.4|15610.4|15611.6|15609.6|16
1630653700000|2021-09-03 07:21:40|15611.8|15609.8|15611.8|15609.8|15611.9|15609.9|15611.5|15609.5|10
1630653710000|2021-09-03 07:21:50|15612|15610|15612|15610|15612.8|15610.8|15612|15610|14
1630653720000|2021-09-03 07:22:00|15612.1|15610.1|15612.3|15610.3|15612.3|15610.3|15611.9|15609.9|2
1630653730000|2021-09-03 07:22:10|15612.1|15610.1|15612.5|15610.5|15612.8|15610.8|15612.1|15610.1|21
1630653740000|2021-09-03 07:22:20|15612.6|15610.6|15611.8|15609.8|15613|15611|15611.5|15609.5|9
1630653750000|2021-09-03 07:22:30|15611.6|15609.6|15610.8|15608.8|15611.8|15609.8|15610.6|15608.6|13
1630653760000|2021-09-03 07:22:40|15610.9|15608.9|15610.8|15608.8|15611.4|15609.4|15610.6|15608.6|6
1630653770000|2021-09-03 07:22:50|15610.9|15608.9|15610.3|15608.3|15610.9|15608.9|15610.1|15608.1|17
1630653780000|2021-09-03 07:23:00|15610.1|15608.1|15611.8|15609.8|15611.8|15609.8|15610.1|15608.1|15
1630653790000|2021-09-03 07:23:10|15611.9|15609.9|15611.8|15609.8|15612|15610|15611.5|15609.5|14
1630653800000|2021-09-03 07:23:20|15611.6|15609.6|15611.3|15609.3|15611.8|15609.8|15611.3|15609.3|7
1630653810000|2021-09-03 07:23:30|15611.1|15609.1|15611.4|15609.4|15611.5|15609.5|15611|15609|6
1630653820000|2021-09-03 07:23:40|15611.3|15609.3|15611.3|15609.3|15611.5|15609.5|15610.9|15608.9|3
1630653830000|2021-09-03 07:23:50|15611.1|15609.1|15611.3|15609.3|15611.4|15609.4|15610.8|15608.8|4
1630653840000|2021-09-03 07:24:00|15611.1|15609.1|15611|15609|15612.3|15610.3|15610.8|15608.8|11
1630653850000|2021-09-03 07:24:10|15611.1|15609.1|15611.8|15609.8|15611.8|15609.8|15610.8|15608.8|3
1630653860000|2021-09-03 07:24:20|15611.6|15609.6|15611.5|15609.5|15611.6|15609.6|15611.5|15609.5|0
1630653870000|2021-09-03 07:24:30|15611.6|15609.6|15611|15609|15611.8|15609.8|15611|15609|4
1630653880000|2021-09-03 07:24:40|15611.1|15609.1|15611.5|15609.5|15611.5|15609.5|15610.9|15608.9|2
1630653890000|2021-09-03 07:24:50|15611.4|15609.4|15611.3|15609.3|15611.5|15609.5|15610.9|15608.9|1
1630653900000|2021-09-03 07:25:00|15611.1|15609.1|15611.5|15609.5|15611.5|15609.5|15611.1|15609.1|3
1630653910000|2021-09-03 07:25:10|15611.6|15609.6|15612.5|15610.5|15612.5|15610.5|15611.5|15609.5|5
1630653920000|2021-09-03 07:25:20|15612|15610|15612.3|15610.3|15612.5|15610.5|15611.8|15609.8|6
1630653930000|2021-09-03 07:25:30|15612.4|15610.4|15612.9|15610.9|15612.9|15610.9|15612.4|15610.4|6
1630653940000|2021-09-03 07:25:40|15613.1|15611.1|15612.8|15610.8|15613.3|15611.3|15612.3|15610.3|12
1630653950000|2021-09-03 07:25:50|15612.9|15610.9|15612.8|15610.8|15613.3|15611.3|15612.5|15610.5|4
1630653960000|2021-09-03 07:26:00|15612.6|15610.6|15612.3|15610.3|15612.6|15610.6|15611.6|15609.6|18
1630653970000|2021-09-03 07:26:10|15612.4|15610.4|15612.3|15610.3|15613|15611|15612.3|15610.3|5
1630653980000|2021-09-03 07:26:20|15612.1|15610.1|15612.3|15610.3|15612.4|15610.4|15612.1|15610.1|3
1630653990000|2021-09-03 07:26:30|15612.1|15610.1|15612.3|15610.3|15612.3|15610.3|15611.9|15609.9|1
1630654000000|2021-09-03 07:26:40|15612.1|15610.1|15611.9|15609.9|15612.3|15610.3|15611.9|15609.9|0
1630654010000|2021-09-03 07:26:50|15611.6|15609.6|15612.1|15610.1|15612.4|15610.4|15611.5|15609.5|5
1630654020000|2021-09-03 07:27:00|15612|15610|15612.3|15610.3|15612.3|15610.3|15611.5|15609.5|9
1630654030000|2021-09-03 07:27:10|15612.4|15610.4|15612|15610|15612.8|15610.8|15612|15610|5
1630654040000|2021-09-03 07:27:20|15611.9|15609.9|15612.1|15610.1|15612.4|15610.4|15611.8|15609.8|6
1630654050000|2021-09-03 07:27:30|15612|15610|15612.3|15610.3|15612.3|15610.3|15612|15610|4
1630654060000|2021-09-03 07:27:40|15612.4|15610.4|15612.8|15610.8|15612.9|15610.9|15612.4|15610.4|3
1630654070000|2021-09-03 07:27:50|15612.9|15610.9|15613.3|15611.3|15613.3|15611.3|15612.9|15610.9|14
1630654080000|2021-09-03 07:28:00|15613.1|15611.1|15612.4|15610.4|15613.4|15611.4|15612.4|15610.4|11
1630654090000|2021-09-03 07:28:10|15612.3|15610.3|15612.8|15610.8|15613|15611|15612.3|15610.3|10
1630654100000|2021-09-03 07:28:20|15612.6|15610.6|15612.3|15610.3|15612.9|15610.9|15612.3|15610.3|12
1630654110000|2021-09-03 07:28:30|15612.4|15610.4|15612.4|15610.4|15613|15611|15612.3|15610.3|3
1630654120000|2021-09-03 07:28:40|15612.3|15610.3|15612.5|15610.5|15612.5|15610.5|15612.1|15610.1|3
1630654130000|2021-09-03 07:28:50|15612.4|15610.4|15612|15610|15612.4|15610.4|15611.8|15609.8|5
1630654140000|2021-09-03 07:29:00|15611.9|15609.9|15611.8|15609.8|15612|15610|15611.8|15609.8|1
1630654150000|2021-09-03 07:29:10|15611.6|15609.6|15611.8|15609.8|15611.9|15609.9|15611.6|15609.6|3
1630654160000|2021-09-03 07:29:20|15611.9|15609.9|15612.5|15610.5|15612.5|15610.5|15611.8|15609.8|10
1630654170000|2021-09-03 07:29:30|15612.4|15610.4|15612.3|15610.3|15612.4|15610.4|15611.9|15609.9|2
1630654180000|2021-09-03 07:29:40|15612.1|15610.1|15612.3|15610.3|15612.5|15610.5|15612.1|15610.1|6
1630654190000|2021-09-03 07:29:50|15612.4|15610.4|15611.9|15609.9|15612.4|15610.4|15611.8|15609.8|2
1630654200000|2021-09-03 07:30:00|15612|15610|15611.8|15609.8|15612.1|15610.1|15611.1|15609.1|7
1630654210000|2021-09-03 07:30:10|15611.9|15609.9|15612|15610|15612|15610|15611.1|15609.1|5
1630654220000|2021-09-03 07:30:20|15611.9|15609.9|15612.3|15610.3|15612.5|15610.5|15611.6|15609.6|4
1630654230000|2021-09-03 07:30:30|15612.1|15610.1|15611.9|15609.9|15612.3|15610.3|15611.6|15609.6|3
1630654240000|2021-09-03 07:30:40|15612|15610|15612.5|15610.5|15612.9|15610.9|15612|15610|8
1630654250000|2021-09-03 07:30:50|15612.4|15610.4|15612.5|15610.5|15612.6|15610.6|15612.1|15610.1|1
1630654260000|2021-09-03 07:31:00|15612.6|15610.6|15612.5|15610.5|15612.9|15610.9|15612.3|15610.3|8
1630654270000|2021-09-03 07:31:10|15612.4|15610.4|15613.5|15611.5|15613.5|15611.5|15612.3|15610.3|23
1630654280000|2021-09-03 07:31:20|15613.4|15611.4|15612.8|15610.8|15613.5|15611.5|15612.4|15610.4|11
1630654290000|2021-09-03 07:31:30|15612.9|15610.9|15613.5|15611.5|15613.5|15611.5|15612.9|15610.9|1
1630654300000|2021-09-03 07:31:40|15613.6|15611.6|15613.8|15611.8|15613.8|15611.8|15613.5|15611.5|3
1630654310000|2021-09-03 07:31:50|15613.9|15611.9|15613|15611|15613.9|15611.9|15612.6|15610.6|6
1630654320000|2021-09-03 07:32:00|15613.1|15611.1|15613|15611|15613.4|15611.4|15613|15611|0
1630654330000|2021-09-03 07:32:10|15613.1|15611.1|15612.8|15610.8|15613.1|15611.1|15612.5|15610.5|6
1630654340000|2021-09-03 07:32:20|15612.6|15610.6|15613.1|15611.1|15613.3|15611.3|15612.6|15610.6|2
1630654350000|2021-09-03 07:32:30|15613.3|15611.3|15613.4|15611.4|15613.6|15611.6|15613.1|15611.1|11
1630654360000|2021-09-03 07:32:40|15613.3|15611.3|15613|15611|15613.3|15611.3|15612.9|15610.9|1
1630654370000|2021-09-03 07:32:50|15613.1|15611.1|15613.4|15611.4|15613.5|15611.5|15613|15611|1
1630654380000|2021-09-03 07:33:00|15613.3|15611.3|15613.3|15611.3|15613.4|15611.4|15613|15611|5
1630654390000|2021-09-03 07:33:10|15613.1|15611.1|15614|15612|15614.1|15612.1|15613|15611|8
1630654400000|2021-09-03 07:33:20|15614.1|15612.1|15614|15612|15614.1|15612.1|15613.5|15611.5|7
1630654410000|2021-09-03 07:33:30|15614.1|15612.1|15614|15612|15614.1|15612.1|15613.9|15611.9|4
1630654420000|2021-09-03 07:33:40|15614.1|15612.1|15614.5|15612.5|15614.5|15612.5|15614|15612|14
1630654430000|2021-09-03 07:33:50|15614.6|15612.6|15615|15613|15615.1|15613.1|15614.6|15612.6|30
1630654440000|2021-09-03 07:34:00|15614.9|15612.9|15615.3|15613.3|15615.4|15613.4|15614.9|15612.9|14
1630654450000|2021-09-03 07:34:10|15615.4|15613.4|15615|15613|15615.5|15613.5|15615|15613|7
1630654460000|2021-09-03 07:34:20|15615.1|15613.1|15615.5|15613.5|15615.5|15613.5|15615.1|15613.1|5
1630654470000|2021-09-03 07:34:30|15615.6|15613.6|15616.3|15614.3|15616.8|15614.8|15615.6|15613.6|27
1630654480000|2021-09-03 07:34:40|15616.4|15614.4|15615.5|15613.5|15616.4|15614.4|15615.5|15613.5|10
1630654490000|2021-09-03 07:34:50|15615.6|15613.6|15615.6|15613.6|15615.8|15613.8|15615.1|15613.1|3
1630654500000|2021-09-03 07:35:00|15615.5|15613.5|15615.3|15613.3|15615.9|15613.9|15614.8|15612.8|13
1630654510000|2021-09-03 07:35:10|15615.1|15613.1|15615.3|15613.3|15615.8|15613.8|15615.1|15613.1|3
1630654520000|2021-09-03 07:35:20|15615.1|15613.1|15615|15613|15615.4|15613.4|15615|15613|5
1630654530000|2021-09-03 07:35:30|15615.1|15613.1|15615.8|15613.8|15615.8|15613.8|15615|15613|5
1630654540000|2021-09-03 07:35:40|15615.6|15613.6|15615.3|15613.3|15615.8|15613.8|15615.1|15613.1|0
1630654550000|2021-09-03 07:35:50|15615.4|15613.4|15614.8|15612.8|15615.5|15613.5|15614.8|15612.8|3
1630654560000|2021-09-03 07:36:00|15614.9|15612.9|15615.1|15613.1|15615.4|15613.4|15614.8|15612.8|5
1630654570000|2021-09-03 07:36:10|15615|15613|15616.3|15614.3|15616.4|15614.4|15615|15613|14
1630654580000|2021-09-03 07:36:20|15616.4|15614.4|15617.3|15615.3|15617.3|15615.3|15616.3|15614.3|28
1630654590000|2021-09-03 07:36:30|15617.4|15615.4|15618.8|15616.8|15619.4|15617.4|15617.1|15615.1|76
1630654600000|2021-09-03 07:36:40|15618.6|15616.6|15618.8|15616.8|15619.8|15617.8|15618.6|15616.6|18
1630654610000|2021-09-03 07:36:50|15618.9|15616.9|15619.5|15617.5|15619.5|15617.5|15618.5|15616.5|19
1630654620000|2021-09-03 07:37:00|15619.4|15617.4|15620|15618|15620.4|15618.4|15619|15617|46
1630654630000|2021-09-03 07:37:10|15620.3|15618.3|15619.8|15617.8|15620.4|15618.4|15619.5|15617.5|21
1630654640000|2021-09-03 07:37:20|15619.6|15617.6|15619.5|15617.5|15619.6|15617.6|15619.4|15617.4|6
1630654650000|2021-09-03 07:37:30|15619.6|15617.6|15619.3|15617.3|15619.9|15617.9|15619|15617|8
1630654660000|2021-09-03 07:37:40|15619.4|15617.4|15619.5|15617.5|15619.6|15617.6|15619|15617|5
1630654670000|2021-09-03 07:37:50|15619.8|15617.8|15619.4|15617.4|15620.1|15618.1|15619.3|15617.3|5
1630654680000|2021-09-03 07:38:00|15619.5|15617.5|15619.3|15617.3|15619.5|15617.5|15618.8|15616.8|5
1630654690000|2021-09-03 07:38:10|15619.4|15617.4|15618.9|15616.9|15619.5|15617.5|15618.1|15616.1|27
1630654700000|2021-09-03 07:38:20|15618.8|15616.8|15618.3|15616.3|15618.8|15616.8|15617.9|15615.9|3
1630654710000|2021-09-03 07:38:30|15618.4|15616.4|15618|15616|15618.6|15616.6|15617.9|15615.9|3
1630654720000|2021-09-03 07:38:40|15617.9|15615.9|15618.3|15616.3|15618.3|15616.3|15617.8|15615.8|5
1630654730000|2021-09-03 07:38:50|15618.1|15616.1|15618.3|15616.3|15618.3|15616.3|15617.5|15615.5|3
1630654740000|2021-09-03 07:39:00|15618.1|15616.1|15617|15615|15618.1|15616.1|15616.9|15614.9|12
1630654750000|2021-09-03 07:39:10|15616.9|15614.9|15617.5|15615.5|15617.5|15615.5|15616.8|15614.8|0
1630654760000|2021-09-03 07:39:20|15617.6|15615.6|15617.8|15615.8|15618|15616|15617.4|15615.4|3
1630654770000|2021-09-03 07:39:30|15617.6|15615.6|15617.8|15615.8|15617.8|15615.8|15617.3|15615.3|1
1630654780000|2021-09-03 07:39:40|15617.9|15615.9|15617.9|15615.9|15618|15616|15617.6|15615.6|0
1630654790000|2021-09-03 07:39:50|15618|15616|15617.6|15615.6|15618.4|15616.4|15617.5|15615.5|8
1630654800000|2021-09-03 07:40:00|15617.5|15615.5|15618.3|15616.3|15618.6|15616.6|15617.5|15615.5|5
1630654810000|2021-09-03 07:40:10|15618.4|15616.4|15617.8|15615.8|15618.5|15616.5|15617.6|15615.6|8
1630654820000|2021-09-03 07:40:20|15618|15616|15617.5|15615.5|15618|15616|15617.4|15615.4|1
1630654830000|2021-09-03 07:40:30|15617.6|15615.6|15617.8|15615.8|15617.9|15615.9|15617.6|15615.6|0
1630654840000|2021-09-03 07:40:40|15617.6|15615.6|15617.8|15615.8|15617.9|15615.9|15617.6|15615.6|0
1630654850000|2021-09-03 07:40:50|15617.6|15615.6|15617.6|15615.6|15617.8|15615.8|15617.4|15615.4|8
1630654860000|2021-09-03 07:41:00|15617.5|15615.5|15617.5|15615.5|15617.9|15615.9|15617.5|15615.5|6
1630654870000|2021-09-03 07:41:10|15617.4|15615.4|15616.8|15614.8|15617.4|15615.4|15616.8|15614.8|9
1630654880000|2021-09-03 07:41:20|15616.5|15614.5|15616.3|15614.3|15616.9|15614.9|15616.1|15614.1|15
1630654890000|2021-09-03 07:41:30|15616.4|15614.4|15616.3|15614.3|15616.4|15614.4|15616|15614|12
1630654900000|2021-09-03 07:41:40|15616.4|15614.4|15615.6|15613.6|15616.5|15614.5|15615.6|15613.6|8
1630654910000|2021-09-03 07:41:50|15615.8|15613.8|15615.5|15613.5|15616|15614|15615.4|15613.4|14
1630654920000|2021-09-03 07:42:00|15615.8|15613.8|15616.3|15614.3|15617.3|15615.3|15615.8|15613.8|17
1630654930000|2021-09-03 07:42:10|15616.4|15614.4|15616|15614|15616.5|15614.5|15615.9|15613.9|1
1630654940000|2021-09-03 07:42:20|15615.9|15613.9|15616.4|15614.4|15616.5|15614.5|15615.8|15613.8|7
1630654950000|2021-09-03 07:42:30|15616.5|15614.5|15616.5|15614.5|15616.6|15614.6|15616.1|15614.1|5
1630654960000|2021-09-03 07:42:40|15616.6|15614.6|15616.5|15614.5|15616.8|15614.8|15616.1|15614.1|4
1630654970000|2021-09-03 07:42:50|15616.4|15614.4|15616.5|15614.5|15616.6|15614.6|15616|15614|12
1630654980000|2021-09-03 07:43:00|15616.4|15614.4|15617.3|15615.3|15617.6|15615.6|15616.4|15614.4|11
1630654990000|2021-09-03 07:43:10|15617.4|15615.4|15617.8|15615.8|15617.9|15615.9|15617.3|15615.3|4
1630655000000|2021-09-03 07:43:20|15617.9|15615.9|15617.8|15615.8|15618.3|15616.3|15617.8|15615.8|4
1630655010000|2021-09-03 07:43:30|15617.6|15615.6|15617.5|15615.5|15617.6|15615.6|15616.9|15614.9|5
1630655020000|2021-09-03 07:43:40|15617.6|15615.6|15618.8|15616.8|15618.9|15616.9|15617.6|15615.6|7
1630655030000|2021-09-03 07:43:50|15618.9|15616.9|15619|15617|15619|15617|15618.8|15616.8|6
1630655040000|2021-09-03 07:44:00|15618.9|15616.9|15619.4|15617.4|15619.5|15617.5|15618.8|15616.8|7
1630655050000|2021-09-03 07:44:10|15619.3|15617.3|15619.5|15617.5|15619.6|15617.6|15619.3|15617.3|2
1630655060000|2021-09-03 07:44:20|15619.6|15617.6|15620|15618|15620.3|15618.3|15619.3|15617.3|16
1630655070000|2021-09-03 07:44:30|15619.9|15617.9|15620|15618|15620.4|15618.4|15619.8|15617.8|9
1630655080000|2021-09-03 07:44:40|15619.9|15617.9|15619.3|15617.3|15620|15618|15619.3|15617.3|10
1630655090000|2021-09-03 07:44:50|15619.4|15617.4|15619.5|15617.5|15619.6|15617.6|15619.1|15617.1|7
1630655100000|2021-09-03 07:45:00|15619.6|15617.6|15619.5|15617.5|15620.1|15618.1|15619.5|15617.5|8
1630655110000|2021-09-03 07:45:10|15619.3|15617.3|15619.5|15617.5|15619.6|15617.6|15619|15617|6
1630655120000|2021-09-03 07:45:20|15619.4|15617.4|15619.5|15617.5|15619.6|15617.6|15618.9|15616.9|7
1630655130000|2021-09-03 07:45:30|15619.4|15617.4|15619.5|15617.5|15619.5|15617.5|15619.3|15617.3|1
1630655140000|2021-09-03 07:45:40|15619.4|15617.4|15619.3|15617.3|15619.4|15617.4|15619.3|15617.3|1
1630655150000|2021-09-03 07:45:50|15619.5|15617.5|15619.8|15617.8|15620.4|15618.4|15619.5|15617.5|9
1630655160000|2021-09-03 07:46:00|15619.9|15617.9|15622.1|15620.1|15622.8|15620.8|15619.8|15617.8|76
1630655170000|2021-09-03 07:46:10|15622.3|15620.3|15623.5|15621.5|15623.5|15621.5|15622|15620|47
1630655180000|2021-09-03 07:46:20|15623.4|15621.4|15624.9|15622.9|15625.1|15623.1|15623.3|15621.3|109
1630655190000|2021-09-03 07:46:30|15625|15623|15625.3|15623.3|15625.3|15623.3|15624.9|15622.9|23
1630655200000|2021-09-03 07:46:40|15625.4|15623.4|15626|15624|15626.1|15624.1|15624.9|15622.9|43
1630655210000|2021-09-03 07:46:50|15625.9|15623.9|15625.8|15623.8|15625.9|15623.9|15625.6|15623.6|11
1630655220000|2021-09-03 07:47:00|15625.6|15623.6|15623.8|15621.8|15625.6|15623.6|15623.6|15621.6|59
1630655230000|2021-09-03 07:47:10|15623.6|15621.6|15623.4|15621.4|15624|15622|15623.3|15621.3|7
1630655240000|2021-09-03 07:47:20|15623.3|15621.3|15623|15621|15623.5|15621.5|15623|15621|6
1630655250000|2021-09-03 07:47:30|15623.1|15621.1|15623|15621|15623.3|15621.3|15622.4|15620.4|9
1630655260000|2021-09-03 07:47:40|15622.9|15620.9|15622.9|15620.9|15623.3|15621.3|15622.8|15620.8|7
1630655270000|2021-09-03 07:47:50|15622.8|15620.8|15622.3|15620.3|15623.1|15621.1|15622.3|15620.3|6
1630655280000|2021-09-03 07:48:00|15623|15621|15624|15622|15624|15622|15622.6|15620.6|24
1630655290000|2021-09-03 07:48:10|15623.9|15621.9|15624.1|15622.1|15624.1|15622.1|15623.9|15621.9|1
1630655300000|2021-09-03 07:48:20|15624.3|15622.3|15624.5|15622.5|15624.8|15622.8|15624.3|15622.3|4
1630655310000|2021-09-03 07:48:30|15624.6|15622.6|15625.5|15623.5|15625.6|15623.6|15624.6|15622.6|9
1630655320000|2021-09-03 07:48:40|15625.4|15623.4|15625.8|15623.8|15626.8|15624.8|15625.3|15623.3|34
1630655330000|2021-09-03 07:48:50|15625.9|15623.9|15625.4|15623.4|15626|15624|15625.4|15623.4|8
1630655340000|2021-09-03 07:49:00|15625.5|15623.5|15625.5|15623.5|15625.8|15623.8|15625.4|15623.4|7
1630655350000|2021-09-03 07:49:10|15625.6|15623.6|15625.5|15623.5|15625.8|15623.8|15625.5|15623.5|1
1630655360000|2021-09-03 07:49:20|15625.4|15623.4|15624.9|15622.9|15625.4|15623.4|15624.8|15622.8|13
1630655370000|2021-09-03 07:49:30|15624.8|15622.8|15624.5|15622.5|15624.9|15622.9|15624.4|15622.4|10
1630655380000|2021-09-03 07:49:40|15624.4|15622.4|15624|15622|15624.5|15622.5|15623.8|15621.8|2
1630655390000|2021-09-03 07:49:50|15624.1|15622.1|15624|15622|15624.1|15622.1|15623.8|15621.8|3
1630655400000|2021-09-03 07:50:00|15623.9|15621.9|15624|15622|15624.3|15622.3|15623.8|15621.8|5
1630655410000|2021-09-03 07:50:10|15623.9|15621.9|15624|15622|15624|15622|15623.8|15621.8|3
1630655420000|2021-09-03 07:50:20|15623.9|15621.9|15623|15621|15624|15622|15623|15621|6
1630655430000|2021-09-03 07:50:30|15623.1|15621.1|15623|15621|15623.1|15621.1|15622.8|15620.8|6
1630655440000|2021-09-03 07:50:40|15623.1|15621.1|15623|15621|15623.3|15621.3|15622.9|15620.9|2
1630655450000|2021-09-03 07:50:50|15622.9|15620.9|15623.5|15621.5|15623.8|15621.8|15622.9|15620.9|7
1630655460000|2021-09-03 07:51:00|15623.6|15621.6|15623.5|15621.5|15623.6|15621.6|15623.4|15621.4|5
1630655470000|2021-09-03 07:51:10|15623.4|15621.4|15622.8|15620.8|15623.5|15621.5|15622.6|15620.6|7
1630655480000|2021-09-03 07:51:20|15622.9|15620.9|15623.8|15621.8|15623.8|15621.8|15622.9|15620.9|26
1630655490000|2021-09-03 07:51:30|15623.6|15621.6|15623.5|15621.5|15623.9|15621.9|15623.5|15621.5|4
1630655500000|2021-09-03 07:51:40|15623.6|15621.6|15623|15621|15623.8|15621.8|15622.8|15620.8|2
1630655510000|2021-09-03 07:51:50|15622.9|15620.9|15622.6|15620.6|15623|15621|15622.4|15620.4|8
1630655520000|2021-09-03 07:52:00|15622.4|15620.4|15623.3|15621.3|15623.3|15621.3|15622.1|15620.1|19
1630655530000|2021-09-03 07:52:10|15623.1|15621.1|15622.8|15620.8|15623.3|15621.3|15622.8|15620.8|3
1630655540000|2021-09-03 07:52:20|15622.9|15620.9|15622.3|15620.3|15623|15621|15622.1|15620.1|7
1630655550000|2021-09-03 07:52:30|15622.4|15620.4|15623|15621|15623.3|15621.3|15622.4|15620.4|4
1630655560000|2021-09-03 07:52:40|15623.1|15621.1|15623.3|15621.3|15623.3|15621.3|15622.9|15620.9|2
1630655570000|2021-09-03 07:52:50|15623.1|15621.1|15622.5|15620.5|15623.1|15621.1|15622.4|15620.4|1
1630655580000|2021-09-03 07:53:00|15622.6|15620.6|15623|15621|15623.1|15621.1|15622.6|15620.6|3
1630655590000|2021-09-03 07:53:10|15623.1|15621.1|15623.4|15621.4|15623.4|15621.4|15622.8|15620.8|8
1630655600000|2021-09-03 07:53:20|15623.3|15621.3|15622.8|15620.8|15623.3|15621.3|15622.8|15620.8|0
1630655610000|2021-09-03 07:53:30|15622.6|15620.6|15622.4|15620.4|15622.9|15620.9|15622.3|15620.3|3
1630655620000|2021-09-03 07:53:40|15622.5|15620.5|15622.5|15620.5|15622.5|15620.5|15622.1|15620.1|6
1630655630000|2021-09-03 07:53:50|15622.4|15620.4|15622|15620|15622.4|15620.4|15622|15620|5
1630655640000|2021-09-03 07:54:00|15622.1|15620.1|15622.3|15620.3|15622.9|15620.9|15622.1|15620.1|4
1630655650000|2021-09-03 07:54:10|15622.4|15620.4|15622.6|15620.6|15622.8|15620.8|15622.3|15620.3|3
1630655660000|2021-09-03 07:54:20|15622.8|15620.8|15622.8|15620.8|15622.9|15620.9|15622.6|15620.6|0
1630655670000|2021-09-03 07:54:30|15622.6|15620.6|15622.3|15620.3|15622.6|15620.6|15622.3|15620.3|2
1630655680000|2021-09-03 07:54:40|15622.4|15620.4|15623.3|15621.3|15623.4|15621.4|15622.3|15620.3|7
1630655690000|2021-09-03 07:54:50|15623.4|15621.4|15622.1|15620.1|15623.4|15621.4|15622.1|15620.1|11
1630655700000|2021-09-03 07:55:00|15622.3|15620.3|15621.9|15619.9|15622.4|15620.4|15621.9|15619.9|3
1630655710000|2021-09-03 07:55:10|15621.8|15619.8|15621.5|15619.5|15621.9|15619.9|15621.5|15619.5|16
1630655720000|2021-09-03 07:55:20|15621.6|15619.6|15622|15620|15622.1|15620.1|15621.6|15619.6|3
1630655730000|2021-09-03 07:55:30|15622.1|15620.1|15622.3|15620.3|15622.3|15620.3|15621.6|15619.6|3
1630655740000|2021-09-03 07:55:40|15622.1|15620.1|15622.4|15620.4|15622.9|15620.9|15622|15620|0
1630655750000|2021-09-03 07:55:50|15622.5|15620.5|15622.4|15620.4|15622.8|15620.8|15621.9|15619.9|4
1630655760000|2021-09-03 07:56:00|15622.3|15620.3|15622.3|15620.3|15622.8|15620.8|15621.6|15619.6|10
1630655770000|2021-09-03 07:56:10|15622.4|15620.4|15622.3|15620.3|15622.5|15620.5|15622|15620|8
1630655780000|2021-09-03 07:56:20|15622.4|15620.4|15622.1|15620.1|15622.9|15620.9|15622.1|15620.1|5
1630655790000|2021-09-03 07:56:30|15622.3|15620.3|15622.3|15620.3|15622.5|15620.5|15622|15620|1
1630655800000|2021-09-03 07:56:40|15622.4|15620.4|15622.5|15620.5|15622.6|15620.6|15622|15620|8
1630655810000|2021-09-03 07:56:50|15622.6|15620.6|15622.1|15620.1|15622.8|15620.8|15622|15620|1
1630655820000|2021-09-03 07:57:00|15622.3|15620.3|15622.3|15620.3|15622.5|15620.5|15622.1|15620.1|3
1630655830000|2021-09-03 07:57:10|15622.1|15620.1|15621.5|15619.5|15622.1|15620.1|15621.4|15619.4|8
1630655840000|2021-09-03 07:57:20|15621.6|15619.6|15621.5|15619.5|15621.9|15619.9|15621.5|15619.5|2
1630655850000|2021-09-03 07:57:30|15621.6|15619.6|15622|15620|15622.1|15620.1|15621.5|15619.5|4
1630655860000|2021-09-03 07:57:40|15621.9|15619.9|15621.3|15619.3|15621.9|15619.9|15621.1|15619.1|8
1630655870000|2021-09-03 07:57:50|15621.4|15619.4|15621.8|15619.8|15622.1|15620.1|15621.3|15619.3|4
1630655880000|2021-09-03 07:58:00|15621.6|15619.6|15621.5|15619.5|15622|15620|15621.3|15619.3|1
1630655890000|2021-09-03 07:58:10|15621.4|15619.4|15621.6|15619.6|15621.8|15619.8|15621.1|15619.1|4
1630655900000|2021-09-03 07:58:20|15621.4|15619.4|15621.4|15619.4|15621.6|15619.6|15621.1|15619.1|15
1630655910000|2021-09-03 07:58:30|15621.5|15619.5|15621.1|15619.1|15621.5|15619.5|15620.9|15618.9|2
1630655920000|2021-09-03 07:58:40|15621|15619|15621.5|15619.5|15621.5|15619.5|15620.9|15618.9|0
1630655930000|2021-09-03 07:58:50|15621.4|15619.4|15621.3|15619.3|15621.5|15619.5|15621.1|15619.1|1
1630655940000|2021-09-03 07:59:00|15621.1|15619.1|15621.3|15619.3|15621.5|15619.5|15621|15619|9
1630655950000|2021-09-03 07:59:10|15621.1|15619.1|15622.1|15620.1|15622.1|15620.1|15621|15619|4
1630655960000|2021-09-03 07:59:20|15622.3|15620.3|15623|15621|15623.5|15621.5|15622.3|15620.3|19
1630655970000|2021-09-03 07:59:30|15623.1|15621.1|15624|15622|15624.1|15622.1|15623|15621|12
1630655980000|2021-09-03 07:59:40|15624.1|15622.1|15624|15622|15624.3|15622.3|15624|15622|6
1630655990000|2021-09-03 07:59:50|15623.9|15621.9|15624.1|15622.1|15624.3|15622.3|15623.3|15621.3|7
1630656000000|2021-09-03 08:00:00|15624|15622|15623.1|15621.1|15624|15622|15622.8|15620.8|42
1630656010000|2021-09-03 08:00:10|15623|15621|15623|15621|15623.1|15621.1|15622.8|15620.8|17
1630656020000|2021-09-03 08:00:20|15623.1|15621.1|15623.3|15621.3|15623.5|15621.5|15623|15621|8
1630656030000|2021-09-03 08:00:30|15623.1|15621.1|15622.9|15620.9|15623.3|15621.3|15622.9|15620.9|9
1630656040000|2021-09-03 08:00:40|15623|15621|15622.9|15620.9|15623.3|15621.3|15622.8|15620.8|2
1630656050000|2021-09-03 08:00:50|15623|15621|15622.8|15620.8|15623|15621|15622.6|15620.6|4
1630656060000|2021-09-03 08:01:00|15622.6|15620.6|15623|15621|15623|15621|15622.6|15620.6|16
1630656070000|2021-09-03 08:01:10|15623.1|15621.1|15622.3|15620.3|15623.4|15621.4|15621.8|15619.8|50
1630656080000|2021-09-03 08:01:20|15622.1|15620.1|15622.6|15620.6|15622.8|15620.8|15622.1|15620.1|7
1630656090000|2021-09-03 08:01:30|15622.8|15620.8|15623.5|15621.5|15623.8|15621.8|15622.8|15620.8|10
1630656100000|2021-09-03 08:01:40|15623.6|15621.6|15624.6|15622.6|15624.9|15622.9|15623.5|15621.5|11
1630656110000|2021-09-03 08:01:50|15624.5|15622.5|15624.5|15622.5|15624.8|15622.8|15624.5|15622.5|13
1630656120000|2021-09-03 08:02:00|15624.6|15622.6|15624.8|15622.8|15624.9|15622.9|15624.5|15622.5|2
1630656130000|2021-09-03 08:02:10|15624.6|15622.6|15624.8|15622.8|15624.8|15622.8|15624.6|15622.6|2
1630656140000|2021-09-03 08:02:20|15624.9|15622.9|15624.4|15622.4|15624.9|15622.9|15624.4|15622.4|14
1630656150000|2021-09-03 08:02:30|15624.1|15622.1|15625|15623|15625|15623|15624|15622|19
1630656160000|2021-09-03 08:02:40|15625.1|15623.1|15625.8|15623.8|15626|15624|15625.1|15623.1|28
1630656170000|2021-09-03 08:02:50|15625.9|15623.9|15626.6|15624.6|15626.8|15624.8|15625.9|15623.9|32
1630656180000|2021-09-03 08:03:00|15626.8|15624.8|15626.8|15624.8|15627.4|15625.4|15626.5|15624.5|38
1630656190000|2021-09-03 08:03:10|15626.9|15624.9|15627.3|15625.3|15627.3|15625.3|15626.5|15624.5|22
1630656200000|2021-09-03 08:03:20|15627.1|15625.1|15627.5|15625.5|15627.6|15625.6|15626.9|15624.9|22
1630656210000|2021-09-03 08:03:30|15627.6|15625.6|15628|15626|15628|15626|15627.4|15625.4|14
1630656220000|2021-09-03 08:03:40|15628.5|15626.5|15628.6|15626.6|15628.6|15626.6|15628.3|15626.3|68
1630656230000|2021-09-03 08:03:50|15628.5|15626.5|15629.5|15627.5|15629.8|15627.8|15628.5|15626.5|65
1630656240000|2021-09-03 08:04:00|15629.6|15627.6|15628|15626|15629.9|15627.9|15627|15625|46
1630656250000|2021-09-03 08:04:10|15627.9|15625.9|15626.5|15624.5|15627.9|15625.9|15625.8|15623.8|47
1630656260000|2021-09-03 08:04:20|15626.6|15624.6|15626.8|15624.8|15627.1|15625.1|15626.4|15624.4|4
1630656270000|2021-09-03 08:04:30|15626.6|15624.6|15626.3|15624.3|15627|15625|15626.1|15624.1|6
1630656280000|2021-09-03 08:04:40|15626.4|15624.4|15626.8|15624.8|15626.9|15624.9|15626.3|15624.3|20
1630656290000|2021-09-03 08:04:50|15626.9|15624.9|15627.3|15625.3|15627.4|15625.4|15626.8|15624.8|5
1630656300000|2021-09-03 08:05:00|15627.1|15625.1|15625.8|15623.8|15627.1|15625.1|15625.4|15623.4|21
1630656310000|2021-09-03 08:05:10|15625.9|15623.9|15627|15625|15627|15625|15625.9|15623.9|3
1630656320000|2021-09-03 08:05:20|15627.1|15625.1|15627.8|15625.8|15628|15626|15627|15625|16
1630656330000|2021-09-03 08:05:30|15627.9|15625.9|15628.1|15626.1|15628.3|15626.3|15627.9|15625.9|4
1630656340000|2021-09-03 08:05:40|15628.3|15626.3|15628|15626|15628.5|15626.5|15627.6|15625.6|17
1630656350000|2021-09-03 08:05:50|15628.1|15626.1|15628|15626|15628.6|15626.6|15627.9|15625.9|17
1630656360000|2021-09-03 08:06:00|15628.1|15626.1|15628.5|15626.5|15628.6|15626.6|15628.1|15626.1|3
1630656370000|2021-09-03 08:06:10|15628.4|15626.4|15628.5|15626.5|15628.6|15626.6|15628.4|15626.4|2
1630656380000|2021-09-03 08:06:20|15628.6|15626.6|15628.8|15626.8|15628.9|15626.9|15628.4|15626.4|6
1630656390000|2021-09-03 08:06:30|15628.6|15626.6|15628.3|15626.3|15628.6|15626.6|15628.1|15626.1|1
1630656400000|2021-09-03 08:06:40|15628.1|15626.1|15629|15627|15629|15627|15628.1|15626.1|9
1630656410000|2021-09-03 08:06:50|15629.1|15627.1|15628.8|15626.8|15629.1|15627.1|15628.6|15626.6|2
1630656420000|2021-09-03 08:07:00|15628.9|15626.9|15628.1|15626.1|15629|15627|15628.1|15626.1|11
1630656430000|2021-09-03 08:07:10|15628.3|15626.3|15628.1|15626.1|15628.4|15626.4|15628.1|15626.1|8
1630656440000|2021-09-03 08:07:20|15628|15626|15628|15626|15628.3|15626.3|15627.8|15625.8|10
1630656450000|2021-09-03 08:07:30|15627.9|15625.9|15628|15626|15628.1|15626.1|15627.9|15625.9|2
1630656460000|2021-09-03 08:07:40|15627.9|15625.9|15627.3|15625.3|15628|15626|15627.3|15625.3|3
1630656470000|2021-09-03 08:07:50|15627.4|15625.4|15627.3|15625.3|15627.5|15625.5|15627.1|15625.1|4
1630656480000|2021-09-03 08:08:00|15627.1|15625.1|15626.5|15624.5|15627.4|15625.4|15626.1|15624.1|9
1630656490000|2021-09-03 08:08:10|15626.4|15624.4|15626.8|15624.8|15626.9|15624.9|15626.4|15624.4|5
1630656500000|2021-09-03 08:08:20|15626.6|15624.6|15627|15625|15627.3|15625.3|15626.5|15624.5|8
1630656510000|2021-09-03 08:08:30|15627.1|15625.1|15626.4|15624.4|15627.1|15625.1|15626.3|15624.3|10
1630656520000|2021-09-03 08:08:40|15626.3|15624.3|15626.1|15624.1|15626.3|15624.3|15625.9|15623.9|6
1630656530000|2021-09-03 08:08:50|15626|15624|15626.1|15624.1|15626.1|15624.1|15626|15624|2
1630656540000|2021-09-03 08:09:00|15626|15624|15626.3|15624.3|15626.4|15624.4|15626|15624|5
1630656550000|2021-09-03 08:09:10|15626.4|15624.4|15626.8|15624.8|15627.6|15625.6|15626.1|15624.1|9
1630656560000|2021-09-03 08:09:20|15626.6|15624.6|15627.4|15625.4|15627.4|15625.4|15626.5|15624.5|1
1630656570000|2021-09-03 08:09:30|15627|15625|15628|15626|15628|15626|15627|15625|13
1630656580000|2021-09-03 08:09:40|15627.9|15625.9|15627.9|15625.9|15628.1|15626.1|15627.8|15625.8|3
1630656590000|2021-09-03 08:09:50|15628|15626|15627.5|15625.5|15628|15626|15627.5|15625.5|5
1630656600000|2021-09-03 08:10:00|15627.4|15625.4|15628.3|15626.3|15628.3|15626.3|15627.4|15625.4|7
1630656610000|2021-09-03 08:10:10|15628|15626|15627.9|15625.9|15628.4|15626.4|15627.9|15625.9|10
1630656620000|2021-09-03 08:10:20|15628|15626|15628|15626|15628.3|15626.3|15628|15626|0
1630656630000|2021-09-03 08:10:30|15628.1|15626.1|15628.5|15626.5|15628.5|15626.5|15628.1|15626.1|10
1630656640000|2021-09-03 08:10:40|15628.4|15626.4|15629|15627|15629|15627|15628.4|15626.4|82
1630656650000|2021-09-03 08:10:50|15629.1|15627.1|15629.8|15627.8|15629.8|15627.8|15629|15627|12
1630656660000|2021-09-03 08:11:00|15629.6|15627.6|15629.5|15627.5|15629.9|15627.9|15629.4|15627.4|11
1630656670000|2021-09-03 08:11:10|15629.4|15627.4|15628.8|15626.8|15629.4|15627.4|15628.8|15626.8|9
1630656680000|2021-09-03 08:11:20|15628.9|15626.9|15629|15627|15629|15627|15628.8|15626.8|10
1630656690000|2021-09-03 08:11:30|15629.1|15627.1|15628.8|15626.8|15629.1|15627.1|15628.6|15626.6|4
1630656700000|2021-09-03 08:11:40|15628.6|15626.6|15628.8|15626.8|15629|15627|15628.6|15626.6|2
1630656710000|2021-09-03 08:11:50|15628.6|15626.6|15628.8|15626.8|15628.8|15626.8|15628.3|15626.3|11
1630656720000|2021-09-03 08:12:00|15628.9|15626.9|15628.3|15626.3|15628.9|15626.9|15628.3|15626.3|7
1630656730000|2021-09-03 08:12:10|15628.4|15626.4|15628.5|15626.5|15628.5|15626.5|15628.1|15626.1|5
1630656740000|2021-09-03 08:12:20|15628.4|15626.4|15628.1|15626.1|15628.4|15626.4|15628.1|15626.1|2
1630656750000|2021-09-03 08:12:30|15628.3|15626.3|15628.6|15626.6|15628.6|15626.6|15628.1|15626.1|5
1630656760000|2021-09-03 08:12:40|15628.5|15626.5|15628.3|15626.3|15628.6|15626.6|15628.1|15626.1|5
1630656770000|2021-09-03 08:12:50|15628.1|15626.1|15627.5|15625.5|15628.3|15626.3|15627.4|15625.4|9
1630656780000|2021-09-03 08:13:00|15627.4|15625.4|15628|15626|15628|15626|15627.3|15625.3|9
1630656790000|2021-09-03 08:13:10|15627.9|15625.9|15628|15626|15628|15626|15627.8|15625.8|2
1630656800000|2021-09-03 08:13:20|15627.9|15625.9|15627.3|15625.3|15627.9|15625.9|15627.3|15625.3|6
1630656810000|2021-09-03 08:13:30|15627.4|15625.4|15627.5|15625.5|15627.5|15625.5|15627.1|15625.1|5
1630656820000|2021-09-03 08:13:40|15627.8|15625.8|15627.8|15625.8|15627.8|15625.8|15627.5|15625.5|2
1630656830000|2021-09-03 08:13:50|15627.6|15625.6|15627.9|15625.9|15627.9|15625.9|15627.5|15625.5|0
1630656840000|2021-09-03 08:14:00|15628|15626|15627.4|15625.4|15628.1|15626.1|15627.4|15625.4|8
1630656850000|2021-09-03 08:14:10|15627.5|15625.5|15627.4|15625.4|15627.5|15625.5|15627.4|15625.4|6
1630656860000|2021-09-03 08:14:20|15627.3|15625.3|15627.5|15625.5|15628|15626|15627.3|15625.3|19
1630656870000|2021-09-03 08:14:30|15627.4|15625.4|15627.4|15625.4|15627.6|15625.6|15627.3|15625.3|6
1630656880000|2021-09-03 08:14:40|15627.5|15625.5|15627.3|15625.3|15627.6|15625.6|15627.3|15625.3|3
1630656890000|2021-09-03 08:14:50|15627.4|15625.4|15627.6|15625.6|15627.6|15625.6|15627.4|15625.4|3
1630656900000|2021-09-03 08:15:00|15627.8|15625.8|15627.8|15625.8|15628.3|15626.3|15627.6|15625.6|17
1630656910000|2021-09-03 08:15:10|15627.6|15625.6|15627.3|15625.3|15627.6|15625.6|15627.3|15625.3|8
1630656920000|2021-09-03 08:15:20|15627.1|15625.1|15627.3|15625.3|15627.5|15625.5|15627.1|15625.1|4
1630656930000|2021-09-03 08:15:30|15627.1|15625.1|15626.9|15624.9|15627.3|15625.3|15626.6|15624.6|11
1630656940000|2021-09-03 08:15:40|15627|15625|15626.8|15624.8|15627.1|15625.1|15626.5|15624.5|10
1630656950000|2021-09-03 08:15:50|15626.6|15624.6|15626.8|15624.8|15627.3|15625.3|15626.4|15624.4|11
1630656960000|2021-09-03 08:16:00|15626.9|15624.9|15627|15625|15627.1|15625.1|15626.4|15624.4|15
1630656970000|2021-09-03 08:16:10|15626.9|15624.9|15626.5|15624.5|15627.3|15625.3|15626.4|15624.4|16
1630656980000|2021-09-03 08:16:20|15626.6|15624.6|15626.6|15624.6|15626.9|15624.9|15626.4|15624.4|6
1630656990000|2021-09-03 08:16:30|15626.9|15624.9|15626.5|15624.5|15627|15625|15626.3|15624.3|8
1630657000000|2021-09-03 08:16:40|15626.4|15624.4|15626.5|15624.5|15626.9|15624.9|15626.4|15624.4|2
1630657010000|2021-09-03 08:16:50|15626.4|15624.4|15626.3|15624.3|15626.4|15624.4|15625.9|15623.9|12
1630657020000|2021-09-03 08:17:00|15626.4|15624.4|15625.6|15623.6|15626.4|15624.4|15625.6|15623.6|20
1630657030000|2021-09-03 08:17:10|15625.8|15623.8|15626|15624|15626.4|15624.4|15625|15623|35
1630657040000|2021-09-03 08:17:20|15626.1|15624.1|15626.1|15624.1|15626.1|15624.1|15626|15624|0
1630657050000|2021-09-03 08:17:30|15626.3|15624.3|15626.5|15624.5|15626.9|15624.9|15626.3|15624.3|9
1630657060000|2021-09-03 08:17:40|15626.4|15624.4|15626.1|15624.1|15626.5|15624.5|15626.1|15624.1|11
1630657070000|2021-09-03 08:17:50|15626|15624|15625.9|15623.9|15626|15624|15625.9|15623.9|1
1630657080000|2021-09-03 08:18:00|15626|15624|15625.6|15623.6|15626.1|15624.1|15625.5|15623.5|9
1630657090000|2021-09-03 08:18:10|15625.8|15623.8|15625.8|15623.8|15625.9|15623.9|15625.6|15623.6|7
1630657100000|2021-09-03 08:18:20|15625.6|15623.6|15625.8|15623.8|15625.9|15623.9|15625.4|15623.4|9
1630657110000|2021-09-03 08:18:30|15626|15624|15626.3|15624.3|15626.3|15624.3|15625.9|15623.9|6
1630657120000|2021-09-03 08:18:40|15626.4|15624.4|15626.3|15624.3|15626.4|15624.4|15626.1|15624.1|3
1630657130000|2021-09-03 08:18:50|15626.4|15624.4|15626.8|15624.8|15626.9|15624.9|15626.3|15624.3|6
1630657140000|2021-09-03 08:19:00|15626.6|15624.6|15626|15624|15626.8|15624.8|15626|15624|2
1630657150000|2021-09-03 08:19:10|15626.1|15624.1|15626.3|15624.3|15626.4|15624.4|15626|15624|5
1630657160000|2021-09-03 08:19:20|15626.1|15624.1|15626.1|15624.1|15626.4|15624.4|15626.1|15624.1|4
1630657170000|2021-09-03 08:19:30|15626.3|15624.3|15626.4|15624.4|15626.4|15624.4|15626.1|15624.1|4
1630657180000|2021-09-03 08:19:40|15626.3|15624.3|15626.3|15624.3|15626.4|15624.4|15626.3|15624.3|5
1630657190000|2021-09-03 08:19:50|15626.1|15624.1|15626|15624|15626.3|15624.3|15626|15624|13
1630657200000|2021-09-03 08:20:00|15625.9|15623.9|15626.1|15624.1|15626.1|15624.1|15625.6|15623.6|8
1630657210000|2021-09-03 08:20:10|15626|15624|15626|15624|15626|15624|15625.9|15623.9|4
1630657220000|2021-09-03 08:20:20|15625.9|15623.9|15625.6|15623.6|15626|15624|15625.6|15623.6|11
1630657230000|2021-09-03 08:20:30|15625.5|15623.5|15625.6|15623.6|15625.6|15623.6|15625.4|15623.4|6
1630657240000|2021-09-03 08:20:40|15625.5|15623.5|15625.5|15623.5|15625.6|15623.6|15625.4|15623.4|10
1630657250000|2021-09-03 08:20:50|15625.6|15623.6|15625.5|15623.5|15625.6|15623.6|15625.4|15623.4|2
1630657260000|2021-09-03 08:21:00|15625.4|15623.4|15625.5|15623.5|15625.9|15623.9|15625.4|15623.4|11
1630657270000|2021-09-03 08:21:10|15625.6|15623.6|15625.5|15623.5|15625.8|15623.8|15625.5|15623.5|3
1630657280000|2021-09-03 08:21:20|15625.4|15623.4|15625.5|15623.5|15625.5|15623.5|15624.9|15622.9|15
1630657290000|2021-09-03 08:21:30|15625.6|15623.6|15625.9|15623.9|15626|15624|15625.5|15623.5|26
1630657300000|2021-09-03 08:21:40|15626|15624|15625.4|15623.4|15626|15624|15625.4|15623.4|9
1630657310000|2021-09-03 08:21:50|15625.3|15623.3|15625.4|15623.4|15625.4|15623.4|15625.1|15623.1|9
1630657320000|2021-09-03 08:22:00|15625.3|15623.3|15625.1|15623.1|15625.4|15623.4|15625.1|15623.1|3
1630657330000|2021-09-03 08:22:10|15625|15623|15625.4|15623.4|15625.4|15623.4|15625|15623|2
1630657340000|2021-09-03 08:22:20|15625.5|15623.5|15625.5|15623.5|15625.5|15623.5|15625.4|15623.4|0
1630657350000|2021-09-03 08:22:30|15625.6|15623.6|15625.3|15623.3|15625.6|15623.6|15625|15623|21
1630657360000|2021-09-03 08:22:40|15625.1|15623.1|15624.4|15622.4|15625.1|15623.1|15624.4|15622.4|3
1630657370000|2021-09-03 08:22:50|15624.1|15622.1|15623.9|15621.9|15624.1|15622.1|15623.8|15621.8|13
1630657380000|2021-09-03 08:23:00|15624.3|15622.3|15623.8|15621.8|15624.3|15622.3|15623.6|15621.6|16
1630657390000|2021-09-03 08:23:10|15623.9|15621.9|15623.6|15621.6|15623.9|15621.9|15623.6|15621.6|3
1630657400000|2021-09-03 08:23:20|15623.4|15621.4|15623.1|15621.1|15623.5|15621.5|15623.1|15621.1|14
1630657410000|2021-09-03 08:23:30|15623.4|15621.4|15623.4|15621.4|15623.4|15621.4|15623.1|15621.1|16
1630657420000|2021-09-03 08:23:40|15623.3|15621.3|15623.1|15621.1|15623.4|15621.4|15623.1|15621.1|11
1630657430000|2021-09-03 08:23:50|15623|15621|15623.1|15621.1|15623.3|15621.3|15623|15621|1
1630657440000|2021-09-03 08:24:00|15623|15621|15622.8|15620.8|15623.3|15621.3|15622.8|15620.8|13
1630657450000|2021-09-03 08:24:10|15622.6|15620.6|15622.4|15620.4|15622.8|15620.8|15622.4|15620.4|8
1630657460000|2021-09-03 08:24:20|15622.1|15620.1|15622.4|15620.4|15622.6|15620.6|15622.1|15620.1|20
1630657470000|2021-09-03 08:24:30|15622.3|15620.3|15622.3|15620.3|15622.6|15620.6|15622.1|15620.1|28
1630657480000|2021-09-03 08:24:40|15622.1|15620.1|15622.3|15620.3|15622.4|15620.4|15622.1|15620.1|4
1630657490000|2021-09-03 08:24:50|15622.4|15620.4|15622.4|15620.4|15622.4|15620.4|15621.9|15619.9|8
1630657500000|2021-09-03 08:25:00|15622.5|15620.5|15622.9|15620.9|15622.9|15620.9|15622.4|15620.4|16
1630657510000|2021-09-03 08:25:10|15622.8|15620.8|15622.5|15620.5|15623.1|15621.1|15622.3|15620.3|15
1630657520000|2021-09-03 08:25:20|15622.4|15620.4|15622.4|15620.4|15622.5|15620.5|15622.4|15620.4|1
1630657530000|2021-09-03 08:25:30|15622.3|15620.3|15621.9|15619.9|15622.3|15620.3|15621.9|15619.9|12
1630657540000|2021-09-03 08:25:40|15621.6|15619.6|15621.5|15619.5|15621.6|15619.6|15621.5|15619.5|9
1630657550000|2021-09-03 08:25:50|15621.6|15619.6|15621.9|15619.9|15622.1|15620.1|15621.5|15619.5|5
1630657560000|2021-09-03 08:26:00|15621.8|15619.8|15621.6|15619.6|15621.8|15619.8|15621.5|15619.5|6
1630657570000|2021-09-03 08:26:10|15621.5|15619.5|15621.5|15619.5|15621.6|15619.6|15621.5|15619.5|4
1630657580000|2021-09-03 08:26:20|15621.6|15619.6|15621.5|15619.5|15621.6|15619.6|15621.1|15619.1|10
1630657590000|2021-09-03 08:26:30|15621.4|15619.4|15621.5|15619.5|15621.5|15619.5|15621.1|15619.1|35
1630657600000|2021-09-03 08:26:40|15621.6|15619.6|15621.6|15619.6|15621.9|15619.9|15621.4|15619.4|7
1630657610000|2021-09-03 08:26:50|15621.9|15619.9|15622.1|15620.1|15622.5|15620.5|15621.8|15619.8|8
1630657620000|2021-09-03 08:27:00|15622.3|15620.3|15622.6|15620.6|15623.1|15621.1|15622|15620|26
1630657630000|2021-09-03 08:27:10|15622.5|15620.5|15622|15620|15622.5|15620.5|15622|15620|14
1630657640000|2021-09-03 08:27:20|15622.1|15620.1|15622.3|15620.3|15622.3|15620.3|15622|15620|2
1630657650000|2021-09-03 08:27:30|15622.1|15620.1|15622.3|15620.3|15622.3|15620.3|15622|15620|2
1630657660000|2021-09-03 08:27:40|15622.1|15620.1|15622.8|15620.8|15622.8|15620.8|15622|15620|14
1630657670000|2021-09-03 08:27:50|15622.6|15620.6|15622.4|15620.4|15622.6|15620.6|15622.3|15620.3|1
1630657680000|2021-09-03 08:28:00|15622.3|15620.3|15622.8|15620.8|15622.8|15620.8|15622.1|15620.1|1
1630657690000|2021-09-03 08:28:10|15622.6|15620.6|15622.6|15620.6|15622.6|15620.6|15622.5|15620.5|2
1630657700000|2021-09-03 08:28:20|15622.5|15620.5|15622.5|15620.5|15622.6|15620.6|15622.1|15620.1|4
1630657710000|2021-09-03 08:28:30|15622.6|15620.6|15622.8|15620.8|15622.9|15620.9|15622.6|15620.6|2
1630657720000|2021-09-03 08:28:40|15622.9|15620.9|15623|15621|15623.1|15621.1|15622.9|15620.9|7
1630657730000|2021-09-03 08:28:50|15623.5|15621.5|15623.9|15621.9|15624|15622|15623.4|15621.4|45
1630657740000|2021-09-03 08:29:00|15624|15622|15623.8|15621.8|15624|15622|15623.8|15621.8|5
1630657750000|2021-09-03 08:29:10|15623.9|15621.9|15622.9|15620.9|15623.9|15621.9|15622.9|15620.9|14
1630657760000|2021-09-03 08:29:20|15622.8|15620.8|15623.1|15621.1|15623.1|15621.1|15622.8|15620.8|7
1630657770000|2021-09-03 08:29:30|15623.3|15621.3|15622.8|15620.8|15623.4|15621.4|15622.8|15620.8|11
1630657780000|2021-09-03 08:29:40|15622.9|15620.9|15622.8|15620.8|15622.9|15620.9|15622.8|15620.8|0
1630657790000|2021-09-03 08:29:50|15622.5|15620.5|15622.8|15620.8|15622.9|15620.9|15622.4|15620.4|7
1630657800000|2021-09-03 08:30:00|15622.6|15620.6|15622.8|15620.8|15623|15621|15622.3|15620.3|10
1630657810000|2021-09-03 08:30:10|15622.9|15620.9|15622|15620|15622.9|15620.9|15621.8|15619.8|29
1630657820000|2021-09-03 08:30:20|15622.1|15620.1|15622|15620|15622.1|15620.1|15622|15620|5
1630657830000|2021-09-03 08:30:30|15622.3|15620.3|15622.5|15620.5|15622.8|15620.8|15622|15620|2
1630657840000|2021-09-03 08:30:40|15622.6|15620.6|15623.4|15621.4|15623.4|15621.4|15622.5|15620.5|1
1630657850000|2021-09-03 08:30:50|15623.3|15621.3|15623|15621|15623.3|15621.3|15622.9|15620.9|1
1630657860000|2021-09-03 08:31:00|15623.1|15621.1|15622.6|15620.6|15623.1|15621.1|15622.4|15620.4|10
1630657870000|2021-09-03 08:31:10|15622.8|15620.8|15623.3|15621.3|15623.4|15621.4|15622.6|15620.6|3
1630657880000|2021-09-03 08:31:20|15623.1|15621.1|15623.3|15621.3|15623.3|15621.3|15622.6|15620.6|0
1630657890000|2021-09-03 08:31:30|15623.4|15621.4|15623.1|15621.1|15623.5|15621.5|15623|15621|3
1630657900000|2021-09-03 08:31:40|15623|15621|15622.5|15620.5|15623|15621|15622.5|15620.5|12
1630657910000|2021-09-03 08:31:50|15622.6|15620.6|15623|15621|15623|15621|15622.6|15620.6|5
1630657920000|2021-09-03 08:32:00|15623.1|15621.1|15623.5|15621.5|15623.5|15621.5|15623.1|15621.1|5
1630657930000|2021-09-03 08:32:10|15623.6|15621.6|15624|15622|15624.1|15622.1|15623.5|15621.5|8
1630657940000|2021-09-03 08:32:20|15624.1|15622.1|15623.3|15621.3|15624.1|15622.1|15623.3|15621.3|7
1630657950000|2021-09-03 08:32:30|15623.4|15621.4|15623.3|15621.3|15623.4|15621.4|15623.1|15621.1|3
1630657960000|2021-09-03 08:32:40|15623.4|15621.4|15623.1|15621.1|15623.4|15621.4|15623.1|15621.1|0
1630657970000|2021-09-03 08:32:50|15623.3|15621.3|15623.3|15621.3|15623.3|15621.3|15623.1|15621.1|3
1630657980000|2021-09-03 08:33:00|15623.1|15621.1|15622|15620|15623.1|15621.1|15622|15620|15
1630657990000|2021-09-03 08:33:10|15621.9|15619.9|15621|15619|15622|15620|15621|15619|14
1630658000000|2021-09-03 08:33:20|15620.9|15618.9|15620.8|15618.8|15620.9|15618.9|15620.6|15618.6|13
1630658010000|2021-09-03 08:33:30|15620.9|15618.9|15620.9|15618.9|15621.1|15619.1|15620.9|15618.9|2
1630658020000|2021-09-03 08:33:40|15620.8|15618.8|15621|15619|15621.1|15619.1|15620.8|15618.8|3
1630658030000|2021-09-03 08:33:50|15621.1|15619.1|15621|15619|15621.3|15619.3|15621|15619|4
1630658040000|2021-09-03 08:34:00|15620.9|15618.9|15620.3|15618.3|15620.9|15618.9|15620.1|15618.1|50
1630658050000|2021-09-03 08:34:10|15620.1|15618.1|15620.5|15618.5|15620.8|15618.8|15620.1|15618.1|5
1630658060000|2021-09-03 08:34:20|15620.6|15618.6|15621.6|15619.6|15621.8|15619.8|15620.6|15618.6|13
1630658070000|2021-09-03 08:34:30|15621.8|15619.8|15621.5|15619.5|15622|15620|15621.5|15619.5|5
1630658080000|2021-09-03 08:34:40|15621.6|15619.6|15621.3|15619.3|15621.8|15619.8|15621.1|15619.1|0
1630658090000|2021-09-03 08:34:50|15621.1|15619.1|15620.6|15618.6|15621.1|15619.1|15620.6|15618.6|4
1630658100000|2021-09-03 08:35:00|15621|15619|15620.6|15618.6|15621|15619|15620.5|15618.5|2
1630658110000|2021-09-03 08:35:10|15620.5|15618.5|15620.4|15618.4|15621.3|15619.3|15620.3|15618.3|24
1630658120000|2021-09-03 08:35:20|15620.5|15618.5|15620.8|15618.8|15621.1|15619.1|15620.3|15618.3|4
1630658130000|2021-09-03 08:35:30|15620.9|15618.9|15620.8|15618.8|15621.1|15619.1|15620.5|15618.5|3
1630658140000|2021-09-03 08:35:40|15620.9|15618.9|15620.5|15618.5|15620.9|15618.9|15620.1|15618.1|26
1630658150000|2021-09-03 08:35:50|15620.6|15618.6|15620.6|15618.6|15620.6|15618.6|15620.4|15618.4|2
1630658160000|2021-09-03 08:36:00|15620.5|15618.5|15620.5|15618.5|15620.8|15618.8|15620.4|15618.4|11
1630658170000|2021-09-03 08:36:10|15620.4|15618.4|15620.5|15618.5|15620.5|15618.5|15620.4|15618.4|3
1630658180000|2021-09-03 08:36:20|15620.4|15618.4|15620.3|15618.3|15620.8|15618.8|15620.1|15618.1|8
1630658190000|2021-09-03 08:36:30|15620.4|15618.4|15620.3|15618.3|15620.6|15618.6|15620.3|15618.3|3
1630658200000|2021-09-03 08:36:40|15620.4|15618.4|15620.5|15618.5|15620.5|15618.5|15620.4|15618.4|3
1630658210000|2021-09-03 08:36:50|15620.6|15618.6|15620.6|15618.6|15621.1|15619.1|15620.6|15618.6|8
1630658220000|2021-09-03 08:37:00|15620.8|15618.8|15620.5|15618.5|15620.9|15618.9|15620.5|15618.5|7
1630658230000|2021-09-03 08:37:10|15620.6|15618.6|15620.5|15618.5|15620.6|15618.6|15620.4|15618.4|5
1630658240000|2021-09-03 08:37:20|15620.6|15618.6|15620.4|15618.4|15620.6|15618.6|15620.4|15618.4|2
1630658250000|2021-09-03 08:37:30|15620.5|15618.5|15621|15619|15621.1|15619.1|15620.4|15618.4|7
1630658260000|2021-09-03 08:37:40|15621.1|15619.1|15621.3|15619.3|15621.4|15619.4|15621|15619|3
1630658270000|2021-09-03 08:37:50|15621.4|15619.4|15620.9|15618.9|15621.4|15619.4|15620.8|15618.8|1
1630658280000|2021-09-03 08:38:00|15620.8|15618.8|15620.3|15618.3|15620.8|15618.8|15619.6|15617.6|22
1630658290000|2021-09-03 08:38:10|15620.1|15618.1|15619.8|15617.8|15620.1|15618.1|15619.6|15617.6|0
1630658300000|2021-09-03 08:38:20|15619.9|15617.9|15619.3|15617.3|15620|15618|15619.1|15617.1|14
1630658310000|2021-09-03 08:38:30|15619.4|15617.4|15619.4|15617.4|15619.6|15617.6|15619.3|15617.3|8
1630658320000|2021-09-03 08:38:40|15619.5|15617.5|15619.5|15617.5|15619.8|15617.8|15619.4|15617.4|5
1630658330000|2021-09-03 08:38:50|15619.4|15617.4|15619.1|15617.1|15619.5|15617.5|15619|15617|3
1630658340000|2021-09-03 08:39:00|15619.3|15617.3|15619.3|15617.3|15619.6|15617.6|15619.3|15617.3|8
1630658350000|2021-09-03 08:39:10|15619.4|15617.4|15618.4|15616.4|15619.4|15617.4|15618.3|15616.3|19
1630658360000|2021-09-03 08:39:20|15618.3|15616.3|15618.5|15616.5|15618.5|15616.5|15618.1|15616.1|5
1630658370000|2021-09-03 08:39:30|15618.3|15616.3|15618.1|15616.1|15619|15617|15618.1|15616.1|13
1630658380000|2021-09-03 08:39:40|15618.3|15616.3|15617.8|15615.8|15618.4|15616.4|15617.8|15615.8|5
1630658390000|2021-09-03 08:39:50|15617.6|15615.6|15618.1|15616.1|15618.4|15616.4|15617.4|15615.4|21
1630658400000|2021-09-03 08:40:00|15618.3|15616.3|15617.6|15615.6|15618.4|15616.4|15617.6|15615.6|14
1630658410000|2021-09-03 08:40:10|15617.5|15615.5|15617.4|15615.4|15617.5|15615.5|15617.3|15615.3|4
1630658420000|2021-09-03 08:40:20|15617.3|15615.3|15618.1|15616.1|15618.1|15616.1|15617.3|15615.3|23
1630658430000|2021-09-03 08:40:30|15618.3|15616.3|15618.5|15616.5|15618.8|15616.8|15618|15616|8
1630658440000|2021-09-03 08:40:40|15618.6|15616.6|15618.8|15616.8|15619.1|15617.1|15618.6|15616.6|14
1630658450000|2021-09-03 08:40:50|15618.6|15616.6|15619.5|15617.5|15619.5|15617.5|15618.6|15616.6|16
1630658460000|2021-09-03 08:41:00|15619.6|15617.6|15619.5|15617.5|15619.6|15617.6|15619.3|15617.3|10
1630658470000|2021-09-03 08:41:10|15619.6|15617.6|15619.5|15617.5|15619.8|15617.8|15619.5|15617.5|14
1630658480000|2021-09-03 08:41:20|15619.4|15617.4|15619.5|15617.5|15619.6|15617.6|15619.4|15617.4|6
1630658490000|2021-09-03 08:41:30|15619.6|15617.6|15619.6|15617.6|15619.9|15617.9|15619|15617|15
1630658500000|2021-09-03 08:41:40|15619.5|15617.5|15619.3|15617.3|15619.6|15617.6|15619.1|15617.1|2
1630658510000|2021-09-03 08:41:50|15619.4|15617.4|15619|15617|15619.4|15617.4|15618.9|15616.9|1
1630658520000|2021-09-03 08:42:00|15619.1|15617.1|15618.9|15616.9|15619.4|15617.4|15618.9|15616.9|0
1630658530000|2021-09-03 08:42:10|15618.5|15616.5|15619.4|15617.4|15619.4|15617.4|15618.5|15616.5|7
1630658540000|2021-09-03 08:42:20|15619.5|15617.5|15619.6|15617.6|15619.6|15617.6|15619.5|15617.5|1
1630658550000|2021-09-03 08:42:30|15619.5|15617.5|15619.5|15617.5|15619.5|15617.5|15619.3|15617.3|4
1630658560000|2021-09-03 08:42:40|15619.4|15617.4|15619.5|15617.5|15619.6|15617.6|15619.3|15617.3|0
1630658570000|2021-09-03 08:42:50|15619.6|15617.6|15619.4|15617.4|15619.6|15617.6|15619.4|15617.4|2
1630658580000|2021-09-03 08:43:00|15619.5|15617.5|15619.4|15617.4|15619.6|15617.6|15619.4|15617.4|16
1630658590000|2021-09-03 08:43:10|15619.5|15617.5|15619.6|15617.6|15619.6|15617.6|15619.5|15617.5|36
1630658600000|2021-09-03 08:43:20|||||||||1
1630658610000|2021-09-03 08:43:30|15619.4|15617.4|15619.3|15617.3|15619.4|15617.4|15618.9|15616.9|19
1630658620000|2021-09-03 08:43:40|15619.4|15617.4|15619.3|15617.3|15619.4|15617.4|15618.8|15616.8|6
1630658630000|2021-09-03 08:43:50|15619.4|15617.4|15619|15617|15619.4|15617.4|15619|15617|13
1630658640000|2021-09-03 08:44:00|15618.9|15616.9|15618.8|15616.8|15619|15617|15618.6|15616.6|6
1630658650000|2021-09-03 08:44:10|15618.9|15616.9|15618.3|15616.3|15619|15617|15618.3|15616.3|11
1630658660000|2021-09-03 08:44:20|15617.9|15615.9|15618.4|15616.4|15618.4|15616.4|15617.9|15615.9|7
1630658670000|2021-09-03 08:44:30|15618.3|15616.3|15618.4|15616.4|15618.4|15616.4|15618.3|15616.3|2
1630658680000|2021-09-03 08:44:40|15618.3|15616.3|15618.4|15616.4|15618.4|15616.4|15618.3|15616.3|2
1630658690000|2021-09-03 08:44:50|15618.5|15616.5|15619.1|15617.1|15619.3|15617.3|15618.4|15616.4|9
1630658700000|2021-09-03 08:45:00|15618.9|15616.9|15619|15617|15619.4|15617.4|15618.9|15616.9|2
1630658710000|2021-09-03 08:45:10|15619.1|15617.1|15619|15617|15619.6|15617.6|15618.9|15616.9|8
1630658720000|2021-09-03 08:45:20|15619.1|15617.1|15618.4|15616.4|15619.1|15617.1|15618.4|15616.4|9
1630658730000|2021-09-03 08:45:30|15618.5|15616.5|15618.8|15616.8|15619.3|15617.3|15618.5|15616.5|14
1630658740000|2021-09-03 08:45:40|15618.6|15616.6|15618.9|15616.9|15619|15617|15618.6|15616.6|2
1630658750000|2021-09-03 08:45:50|15618.8|15616.8|15619.3|15617.3|15619.4|15617.4|15618.8|15616.8|1
1630658760000|2021-09-03 08:46:00|15619.1|15617.1|15619.4|15617.4|15619.4|15617.4|15619|15617|2
1630658770000|2021-09-03 08:46:10|15619.5|15617.5|15619.5|15617.5|15619.6|15617.6|15619.4|15617.4|8
1630658780000|2021-09-03 08:46:20|15620|15618|15620.3|15618.3|15620.9|15618.9|15620|15618|41
1630658790000|2021-09-03 08:46:30|15620.4|15618.4|15619.9|15617.9|15620.8|15618.8|15619.8|15617.8|20
1630658800000|2021-09-03 08:46:40|15620|15618|15620.9|15618.9|15621|15619|15620|15618|11
1630658810000|2021-09-03 08:46:50|15620.6|15618.6|15621|15619|15621.4|15619.4|15620.5|15618.5|19
1630658820000|2021-09-03 08:47:00|15620.9|15618.9|15621.1|15619.1|15621.4|15619.4|15620.9|15618.9|7
1630658830000|2021-09-03 08:47:10|15621|15619|15621|15619|15621.1|15619.1|15620.9|15618.9|7
1630658840000|2021-09-03 08:47:20|15621.1|15619.1|15621.3|15619.3|15621.4|15619.4|15621|15619|7
1630658850000|2021-09-03 08:47:30|15621.4|15619.4|15621|15619|15621.4|15619.4|15620.9|15618.9|6
1630658860000|2021-09-03 08:47:40|15621.1|15619.1|15621|15619|15621.1|15619.1|15620.9|15618.9|0
1630658870000|2021-09-03 08:47:50|15621.1|15619.1|15621.3|15619.3|15621.3|15619.3|15620.9|15618.9|15
1630658880000|2021-09-03 08:48:00|15621.4|15619.4|15621.1|15619.1|15621.4|15619.4|15621.1|15619.1|2
1630658890000|2021-09-03 08:48:10|15621|15619|15621|15619|15621.5|15619.5|15621|15619|18
1630658900000|2021-09-03 08:48:20|15621.1|15619.1|15621.5|15619.5|15621.6|15619.6|15621.1|15619.1|0
1630658910000|2021-09-03 08:48:30|15621.4|15619.4|15621.5|15619.5|15621.6|15619.6|15621.4|15619.4|2
1630658920000|2021-09-03 08:48:40|15621.6|15619.6|15621.5|15619.5|15621.6|15619.6|15621.4|15619.4|13
1630658930000|2021-09-03 08:48:50|15621.8|15619.8|15622.3|15620.3|15622.4|15620.4|15621.8|15619.8|19
1630658940000|2021-09-03 08:49:00|15622.4|15620.4|15621.8|15619.8|15622.5|15620.5|15621.6|15619.6|9
1630658950000|2021-09-03 08:49:10|15621.9|15619.9|15622.1|15620.1|15622.1|15620.1|15621.9|15619.9|4
1630658960000|2021-09-03 08:49:20|15622.3|15620.3|15622.6|15620.6|15622.6|15620.6|15622.3|15620.3|12
1630658970000|2021-09-03 08:49:30|15622.5|15620.5|15622.3|15620.3|15622.5|15620.5|15622.3|15620.3|3
1630658980000|2021-09-03 08:49:40|15622.5|15620.5|15622.4|15620.4|15622.6|15620.6|15622.3|15620.3|12
1630658990000|2021-09-03 08:49:50|15622.5|15620.5|15622.5|15620.5|15622.6|15620.6|15622.4|15620.4|12
1630659000000|2021-09-03 08:50:00|15622.4|15620.4|15622.4|15620.4|15622.4|15620.4|15621.9|15619.9|12
1630659010000|2021-09-03 08:50:10|15622.6|15620.6|15622.9|15620.9|15623.1|15621.1|15622.4|15620.4|21
1630659020000|2021-09-03 08:50:20|15623|15621|15622.1|15620.1|15623|15621|15622.1|15620.1|12
1630659030000|2021-09-03 08:50:30|15622.3|15620.3|15621.5|15619.5|15622.5|15620.5|15621.5|15619.5|6
1630659040000|2021-09-03 08:50:40|15621.6|15619.6|15621|15619|15621.6|15619.6|15620.9|15618.9|4
1630659050000|2021-09-03 08:50:50|15620.9|15618.9|15620.8|15618.8|15621.1|15619.1|15620.6|15618.6|11
1630659060000|2021-09-03 08:51:00|15620.6|15618.6|15620.9|15618.9|15621.1|15619.1|15620.6|15618.6|16
1630659070000|2021-09-03 08:51:10|15620.8|15618.8|15620.5|15618.5|15620.9|15618.9|15620.3|15618.3|3
1630659080000|2021-09-03 08:51:20|15620.4|15618.4|15620|15618|15620.5|15618.5|15619.9|15617.9|7
1630659090000|2021-09-03 08:51:30|15620.1|15618.1|15619.8|15617.8|15620.5|15618.5|15619.8|15617.8|14
1630659100000|2021-09-03 08:51:40|15619.9|15617.9|15619|15617|15619.9|15617.9|15618.6|15616.6|13
1630659110000|2021-09-03 08:51:50|15618.9|15616.9|15616.6|15614.6|15618.9|15616.9|15616.1|15614.1|49
1630659120000|2021-09-03 08:52:00|15616.8|15614.8|15617.8|15615.8|15618|15616|15616.5|15614.5|18
1630659130000|2021-09-03 08:52:10|15617.9|15615.9|15617.3|15615.3|15618|15616|15617|15615|25
1630659140000|2021-09-03 08:52:20|15617.4|15615.4|15617.3|15615.3|15617.4|15615.4|15617|15615|8
1630659150000|2021-09-03 08:52:30|15617.1|15615.1|15616.1|15614.1|15617.3|15615.3|15616.1|15614.1|9
1630659160000|2021-09-03 08:52:40|15616.3|15614.3|15616.3|15614.3|15616.5|15614.5|15616|15614|23
1630659170000|2021-09-03 08:52:50|15616.1|15614.1|15614.8|15612.8|15616.3|15614.3|15614.6|15612.6|77
1630659180000|2021-09-03 08:53:00|15614.6|15612.6|15615.8|15613.8|15615.9|15613.9|15614.6|15612.6|19
1630659190000|2021-09-03 08:53:10|15615.9|15613.9|15616.4|15614.4|15616.6|15614.6|15615.8|15613.8|8
1630659200000|2021-09-03 08:53:20|15616.5|15614.5|15615.8|15613.8|15616.6|15614.6|15615.3|15613.3|20
1630659210000|2021-09-03 08:53:30|15615.9|15613.9|15615.3|15613.3|15615.9|15613.9|15615.3|15613.3|4
1630659220000|2021-09-03 08:53:40|15615.4|15613.4|15614.8|15612.8|15615.9|15613.9|15614.6|15612.6|21
1630659230000|2021-09-03 08:53:50|15614.6|15612.6|15614.8|15612.8|15615|15613|15614.5|15612.5|9
1630659240000|2021-09-03 08:54:00|15614.6|15612.6|15614|15612|15614.6|15612.6|15613.9|15611.9|17
1630659250000|2021-09-03 08:54:10|15613.9|15611.9|15614.1|15612.1|15614.1|15612.1|15613.6|15611.6|18
1630659260000|2021-09-03 08:54:20|15614.5|15612.5|15614.5|15612.5|15614.5|15612.5|15614.1|15612.1|13
1630659270000|2021-09-03 08:54:30|15614.6|15612.6|15614.5|15612.5|15614.6|15612.6|15614.4|15612.4|7
1630659280000|2021-09-03 08:54:40|15614.6|15612.6|15614|15612|15614.6|15612.6|15614|15612|6
1630659290000|2021-09-03 08:54:50|15613.9|15611.9|15613.9|15611.9|15614|15612|15613.6|15611.6|3
1630659300000|2021-09-03 08:55:00|15613.8|15611.8|15613|15611|15613.8|15611.8|15612.8|15610.8|61
1630659310000|2021-09-03 08:55:10|15613.1|15611.1|15612.8|15610.8|15613.3|15611.3|15612.8|15610.8|6
1630659320000|2021-09-03 08:55:20|15612.6|15610.6|15613.1|15611.1|15613.1|15611.1|15612.4|15610.4|28
1630659330000|2021-09-03 08:55:30|15613.4|15611.4|15613.8|15611.8|15613.8|15611.8|15613|15611|18
1630659340000|2021-09-03 08:55:40|15613.9|15611.9|15614.3|15612.3|15614.5|15612.5|15613.9|15611.9|22
1630659350000|2021-09-03 08:55:50|15614.4|15612.4|15613.4|15611.4|15614.4|15612.4|15613.4|15611.4|7
1630659360000|2021-09-03 08:56:00|15613.3|15611.3|15612.8|15610.8|15613.4|15611.4|15612.6|15610.6|16
1630659370000|2021-09-03 08:56:10|15612.9|15610.9|15612.8|15610.8|15613|15611|15612.4|15610.4|54
1630659380000|2021-09-03 08:56:20|15612.6|15610.6|15612.6|15610.6|15612.6|15610.6|15612.3|15610.3|13
1630659390000|2021-09-03 08:56:30|15612.8|15610.8|15612.5|15610.5|15612.9|15610.9|15612.5|15610.5|11
1630659400000|2021-09-03 08:56:40|15612.6|15610.6|15613|15611|15613|15611|15612.3|15610.3|19
1630659410000|2021-09-03 08:56:50|15613.1|15611.1|15613.5|15611.5|15613.6|15611.6|15613.1|15611.1|11
1630659420000|2021-09-03 08:57:00|15613.4|15611.4|15613.1|15611.1|15613.4|15611.4|15612.8|15610.8|14
1630659430000|2021-09-03 08:57:10|15613|15611|15612.9|15610.9|15613.4|15611.4|15612.8|15610.8|10
1630659440000|2021-09-03 08:57:20|15613|15611|15613.1|15611.1|15613.3|15611.3|15613|15611|6
1630659450000|2021-09-03 08:57:30|15613|15611|15613.3|15611.3|15613.5|15611.5|15612.9|15610.9|10
1630659460000|2021-09-03 08:57:40|15613.4|15611.4|15613.3|15611.3|15613.6|15611.6|15613.1|15611.1|16
1630659470000|2021-09-03 08:57:50|15613.1|15611.1|15613.4|15611.4|15613.4|15611.4|15613.1|15611.1|6
1630659480000|2021-09-03 08:58:00|15613.3|15611.3|15613.4|15611.4|15613.6|15611.6|15613.1|15611.1|15
1630659490000|2021-09-03 08:58:10|15613.3|15611.3|15613.6|15611.6|15613.6|15611.6|15613.3|15611.3|7
1630659500000|2021-09-03 08:58:20|15613.5|15611.5|15613|15611|15613.6|15611.6|15612.6|15610.6|19
1630659510000|2021-09-03 08:58:30|15612.9|15610.9|15612.9|15610.9|15612.9|15610.9|15612.8|15610.8|3
1630659520000|2021-09-03 08:58:40|15612.8|15610.8|15612.5|15610.5|15612.8|15610.8|15612.3|15610.3|16
1630659530000|2021-09-03 08:58:50|15612.4|15610.4|15612.8|15610.8|15612.8|15610.8|15612.3|15610.3|15
1630659540000|2021-09-03 08:59:00|15612.6|15610.6|15612.5|15610.5|15612.8|15610.8|15612.4|15610.4|8
1630659550000|2021-09-03 08:59:10|15612.4|15610.4|15611.8|15609.8|15612.4|15610.4|15611.8|15609.8|13
1630659560000|2021-09-03 08:59:20|15611.9|15609.9|15612|15610|15612.3|15610.3|15611.3|15609.3|32
1630659570000|2021-09-03 08:59:30|15611.9|15609.9|15612.6|15610.6|15613|15611|15611.8|15609.8|7
1630659580000|2021-09-03 08:59:40|15612.5|15610.5|15612.5|15610.5|15612.9|15610.9|15612.3|15610.3|6
1630659590000|2021-09-03 08:59:50|15612.4|15610.4|15611.8|15609.8|15612.4|15610.4|15611.6|15609.6|6
1630659600000|2021-09-03 09:00:00|15611.6|15609.6|15611.3|15609.3|15612.1|15610.1|15611.1|15609.1|23
1630659610000|2021-09-03 09:00:10|15611.1|15609.1|15611.6|15609.6|15611.8|15609.8|15611|15609|25
1630659620000|2021-09-03 09:00:20|15611.8|15609.8|15612.5|15610.5|15612.6|15610.6|15611.8|15609.8|4
1630659630000|2021-09-03 09:00:30|15612.6|15610.6|15612.6|15610.6|15613|15611|15612.5|15610.5|12
1630659640000|2021-09-03 09:00:40|15612|15610|15612|15610|15612.3|15610.3|15611.3|15609.3|15
1630659650000|2021-09-03 09:00:50|15612.1|15610.1|15611.5|15609.5|15612.5|15610.5|15611.3|15609.3|9
1630659660000|2021-09-03 09:01:00|15611.6|15609.6|15611.3|15609.3|15611.6|15609.6|15610.9|15608.9|15
1630659670000|2021-09-03 09:01:10|15611.4|15609.4|15610.3|15608.3|15611.4|15609.4|15610.1|15608.1|51
1630659680000|2021-09-03 09:01:20|15610.4|15608.4|15611|15609|15611.3|15609.3|15610|15608|28
1630659690000|2021-09-03 09:01:30|15610.9|15608.9|15611.3|15609.3|15611.3|15609.3|15610.5|15608.5|14
1630659700000|2021-09-03 09:01:40|15611.1|15609.1|15611|15609|15611.3|15609.3|15611|15609|1
1630659710000|2021-09-03 09:01:50|15611.1|15609.1|15611.8|15609.8|15611.9|15609.9|15611|15609|15
1630659720000|2021-09-03 09:02:00|15611.9|15609.9|15612.5|15610.5|15612.8|15610.8|15611.9|15609.9|11
1630659730000|2021-09-03 09:02:10|15612.6|15610.6|15612.9|15610.9|15613|15611|15612.6|15610.6|8
1630659740000|2021-09-03 09:02:20|15612.8|15610.8|15613.3|15611.3|15613.4|15611.4|15612.6|15610.6|6
1630659750000|2021-09-03 09:02:30|15612.6|15610.6|15612.6|15610.6|15612.8|15610.8|15612|15610|29
1630659760000|2021-09-03 09:02:40|15612.5|15610.5|15612|15610|15612.5|15610.5|15612|15610|2
1630659770000|2021-09-03 09:02:50|15612.1|15610.1|15612.3|15610.3|15612.8|15610.8|15612|15610|6
1630659780000|2021-09-03 09:03:00|15612.1|15610.1|15612.9|15610.9|15613|15611|15611.8|15609.8|13
1630659790000|2021-09-03 09:03:10|15612.8|15610.8|15612.6|15610.6|15613|15611|15612.6|15610.6|2
1630659800000|2021-09-03 09:03:20|15612.5|15610.5|15611.1|15609.1|15612.5|15610.5|15611.1|15609.1|18
1630659810000|2021-09-03 09:03:30|15611.3|15609.3|15612.5|15610.5|15612.5|15610.5|15611.3|15609.3|12
1630659820000|2021-09-03 09:03:40|15612.4|15610.4|15612.5|15610.5|15612.5|15610.5|15612|15610|12
1630659830000|2021-09-03 09:03:50|15612.6|15610.6|15612.8|15610.8|15613|15611|15612|15610|2
1630659840000|2021-09-03 09:04:00|15612.9|15610.9|15613.3|15611.3|15613.3|15611.3|15612.3|15610.3|9
1630659850000|2021-09-03 09:04:10|15613.1|15611.1|15613|15611|15613.4|15611.4|15612.5|15610.5|18
1630659860000|2021-09-03 09:04:20|15612.9|15610.9|15612.8|15610.8|15613.1|15611.1|15612.6|15610.6|1
1630659870000|2021-09-03 09:04:30|15612.6|15610.6|15613.3|15611.3|15613.5|15611.5|15612.5|15610.5|16
1630659880000|2021-09-03 09:04:40|15613.4|15611.4|15612.3|15610.3|15613.6|15611.6|15612.3|15610.3|6
1630659890000|2021-09-03 09:04:50|15612.4|15610.4|15613|15611|15613.3|15611.3|15612.4|15610.4|4
1630659900000|2021-09-03 09:05:00|15613.1|15611.1|15613.3|15611.3|15613.3|15611.3|15613|15611|0
1630659910000|2021-09-03 09:05:10|15613.4|15611.4|15613.9|15611.9|15614.1|15612.1|15613.4|15611.4|18
1630659920000|2021-09-03 09:05:20|15614|15612|15614.4|15612.4|15614.4|15612.4|15613.9|15611.9|12
1630659930000|2021-09-03 09:05:30|15614.6|15612.6|15614.5|15612.5|15614.9|15612.9|15614.5|15612.5|11
1630659940000|2021-09-03 09:05:40|15614.6|15612.6|15614.5|15612.5|15614.6|15612.6|15614.3|15612.3|8
1630659950000|2021-09-03 09:05:50|15614.4|15612.4|15615.4|15613.4|15615.4|15613.4|15614.4|15612.4|20
1630659960000|2021-09-03 09:06:00|15615.3|15613.3|15615|15613|15615.5|15613.5|15614.8|15612.8|11
1630659970000|2021-09-03 09:06:10|15615.1|15613.1|15614.9|15612.9|15615.1|15613.1|15614.8|15612.8|0
1630659980000|2021-09-03 09:06:20|15615|15613|15614.9|15612.9|15615|15613|15614.8|15612.8|1
1630659990000|2021-09-03 09:06:30|15615|15613|15615.5|15613.5|15615.6|15613.6|15615|15613|7
1630660000000|2021-09-03 09:06:40|15615.4|15613.4|15616.1|15614.1|15616.3|15614.3|15615.4|15613.4|11
1630660010000|2021-09-03 09:06:50|15616|15614|15615.5|15613.5|15616|15614|15615.3|15613.3|2
1630660020000|2021-09-03 09:07:00|15615.6|15613.6|15615.9|15613.9|15616.1|15614.1|15615.6|15613.6|6
1630660030000|2021-09-03 09:07:10|15615.8|15613.8|15615.6|15613.6|15616|15614|15615.5|15613.5|1
1630660040000|2021-09-03 09:07:20|15615.5|15613.5|15615|15613|15615.6|15613.6|15615|15613|4
1630660050000|2021-09-03 09:07:30|15614.9|15612.9|15616|15614|15616|15614|15614.9|15612.9|7
1630660060000|2021-09-03 09:07:40|15615.9|15613.9|15615.3|15613.3|15616|15614|15615.3|15613.3|15
1630660070000|2021-09-03 09:07:50|15615.1|15613.1|15615.6|15613.6|15615.6|15613.6|15615.1|15613.1|8
1630660080000|2021-09-03 09:08:00|15615.5|15613.5|15614.5|15612.5|15615.6|15613.6|15614.4|15612.4|27
1630660090000|2021-09-03 09:08:10|15614.6|15612.6|15614|15612|15615.1|15613.1|15614|15612|9
1630660100000|2021-09-03 09:08:20|15614.1|15612.1|15614|15612|15614.1|15612.1|15614|15612|1
1630660110000|2021-09-03 09:08:30|15614.1|15612.1|15614.6|15612.6|15614.6|15612.6|15614.1|15612.1|1
1630660120000|2021-09-03 09:08:40|15614.5|15612.5|15614.1|15612.1|15614.6|15612.6|15613.9|15611.9|19
1630660130000|2021-09-03 09:08:50|15614.8|15612.8|15614.5|15612.5|15614.8|15612.8|15614.5|15612.5|15
1630660140000|2021-09-03 09:09:00|15614.6|15612.6|15614.3|15612.3|15614.8|15612.8|15613.9|15611.9|9
1630660150000|2021-09-03 09:09:10|15614.1|15612.1|15614.3|15612.3|15614.3|15612.3|15614.1|15612.1|2
1630660160000|2021-09-03 09:09:20|15614.1|15612.1|15614.5|15612.5|15614.6|15612.6|15614.1|15612.1|10
1630660170000|2021-09-03 09:09:30|15614.4|15612.4|15614.4|15612.4|15614.9|15612.9|15614.4|15612.4|12
1630660180000|2021-09-03 09:09:40|15614.5|15612.5|15614.6|15612.6|15614.6|15612.6|15614.4|15612.4|1
1630660190000|2021-09-03 09:09:50|15614.5|15612.5|15614.1|15612.1|15614.6|15612.6|15614.1|15612.1|8
1630660200000|2021-09-03 09:10:00|15614|15612|15613.8|15611.8|15614|15612|15613.8|15611.8|8
1630660210000|2021-09-03 09:10:10|15613.6|15611.6|15613|15611|15613.6|15611.6|15612.9|15610.9|19
1630660220000|2021-09-03 09:10:20|15612.9|15610.9|15612.8|15610.8|15613|15611|15612.8|15610.8|7
1630660230000|2021-09-03 09:10:30|15612.9|15610.9|15613.1|15611.1|15613.5|15611.5|15612.9|15610.9|5
1630660240000|2021-09-03 09:10:40|15613.3|15611.3|15614.3|15612.3|15614.3|15612.3|15613.1|15611.1|10
1630660250000|2021-09-03 09:10:50|15614.4|15612.4|15612.8|15610.8|15614.5|15612.5|15612.8|15610.8|14
1630660260000|2021-09-03 09:11:00|15612.3|15610.3|15611.9|15609.9|15612.9|15610.9|15611.9|15609.9|15
1630660270000|2021-09-03 09:11:10|15612.3|15610.3|15612.3|15610.3|15612.4|15610.4|15612|15610|5
1630660280000|2021-09-03 09:11:20|15612.1|15610.1|15612|15610|15612.8|15610.8|15612|15610|2
1630660290000|2021-09-03 09:11:30|15612.1|15610.1|15612.1|15610.1|15612.3|15610.3|15611.9|15609.9|14
1630660300000|2021-09-03 09:11:40|15612|15610|15612.3|15610.3|15612.5|15610.5|15611.9|15609.9|3
1630660310000|2021-09-03 09:11:50|15612.4|15610.4|15612.8|15610.8|15612.8|15610.8|15612.4|15610.4|6
1630660320000|2021-09-03 09:12:00|15612.6|15610.6|15612.6|15610.6|15612.6|15610.6|15612.4|15610.4|0
1630660330000|2021-09-03 09:12:10|15612.5|15610.5|15612.8|15610.8|15613.1|15611.1|15612.5|15610.5|13
1630660340000|2021-09-03 09:12:20|15612.6|15610.6|15612.8|15610.8|15612.8|15610.8|15612.3|15610.3|5
1630660350000|2021-09-03 09:12:30|15612.9|15610.9|15613|15611|15613.3|15611.3|15612.8|15610.8|7
1630660360000|2021-09-03 09:12:40|15613.1|15611.1|15613|15611|15613.3|15611.3|15612.9|15610.9|2
1630660370000|2021-09-03 09:12:50|15612.9|15610.9|15612.8|15610.8|15612.9|15610.9|15612.8|15610.8|2
1630660380000|2021-09-03 09:13:00|15612.6|15610.6|15612.3|15610.3|15612.8|15610.8|15611.9|15609.9|6
1630660390000|2021-09-03 09:13:10|15612.4|15610.4|15612.3|15610.3|15612.4|15610.4|15611.9|15609.9|5
1630660400000|2021-09-03 09:13:20|15612.4|15610.4|15612.3|15610.3|15612.5|15610.5|15612.3|15610.3|1
1630660410000|2021-09-03 09:13:30|15612.4|15610.4|15612.5|15610.5|15612.6|15610.6|15612.3|15610.3|3
1630660420000|2021-09-03 09:13:40|15612.4|15610.4|15612.6|15610.6|15612.6|15610.6|15612.3|15610.3|1
1630660430000|2021-09-03 09:13:50|15612.5|15610.5|15612.5|15610.5|15612.6|15610.6|15611.9|15609.9|12
1630660440000|2021-09-03 09:14:00|15612.4|15610.4|15612.6|15610.6|15612.8|15610.8|15612.3|15610.3|5
1630660450000|2021-09-03 09:14:10|15612.5|15610.5|15612.8|15610.8|15612.9|15610.9|15612.4|15610.4|1
1630660460000|2021-09-03 09:14:20|15612.9|15610.9|15612.9|15610.9|15612.9|15610.9|15612.9|15610.9|0
1630660470000|2021-09-03 09:14:30|15612.8|15610.8|15612.6|15610.6|15612.8|15610.8|15612.5|15610.5|3
1630660480000|2021-09-03 09:14:40|15612.8|15610.8|15612.8|15610.8|15612.9|15610.9|15612.6|15610.6|4
1630660490000|2021-09-03 09:14:50|15612.6|15610.6|15612.4|15610.4|15612.6|15610.6|15612.3|15610.3|5
1630660500000|2021-09-03 09:15:00|15612.6|15610.6|15611.8|15609.8|15612.8|15610.8|15611.8|15609.8|25
1630660510000|2021-09-03 09:15:10|15612.3|15610.3|15611.5|15609.5|15612.5|15610.5|15611.5|15609.5|14
1630660520000|2021-09-03 09:15:20|15611.6|15609.6|15612.1|15610.1|15612.4|15610.4|15611.1|15609.1|17
1630660530000|2021-09-03 09:15:30|15612|15610|15612.3|15610.3|15612.4|15610.4|15612|15610|3
1630660540000|2021-09-03 09:15:40|15612.4|15610.4|15612.3|15610.3|15612.8|15610.8|15612.3|15610.3|4
1630660550000|2021-09-03 09:15:50|15612.4|15610.4|15612.8|15610.8|15612.9|15610.9|15612.1|15610.1|17
1630660560000|2021-09-03 09:16:00|15612.6|15610.6|15612.3|15610.3|15612.6|15610.6|15612.1|15610.1|8
1630660570000|2021-09-03 09:16:10|15612.4|15610.4|15612.8|15610.8|15612.8|15610.8|15612.4|15610.4|3
1630660580000|2021-09-03 09:16:20|15612.6|15610.6|15613.3|15611.3|15613.3|15611.3|15612.6|15610.6|6
1630660590000|2021-09-03 09:16:30|15613.1|15611.1|15613.4|15611.4|15613.4|15611.4|15613.1|15611.1|6
1630660600000|2021-09-03 09:16:40|15612.9|15610.9|15612.6|15610.6|15612.9|15610.9|15612.6|15610.6|4
1630660610000|2021-09-03 09:16:50|15612.8|15610.8|15612.8|15610.8|15612.9|15610.9|15612.3|15610.3|12
1630660620000|2021-09-03 09:17:00|15612.6|15610.6|15613.3|15611.3|15613.3|15611.3|15612.5|15610.5|2
1630660630000|2021-09-03 09:17:10|15613.1|15611.1|15613.3|15611.3|15613.4|15611.4|15613.1|15611.1|1
1630660640000|2021-09-03 09:17:20|15613.1|15611.1|15613.4|15611.4|15613.4|15611.4|15613.1|15611.1|1
1630660650000|2021-09-03 09:17:30|15613.3|15611.3|15613.3|15611.3|15613.5|15611.5|15613.3|15611.3|8
1630660660000|2021-09-03 09:17:40|15613.4|15611.4|15613.3|15611.3|15613.4|15611.4|15613.1|15611.1|2
1630660670000|2021-09-03 09:17:50|15613.6|15611.6|15613.8|15611.8|15613.9|15611.9|15613.5|15611.5|8
1630660680000|2021-09-03 09:18:00|15613.9|15611.9|15614|15612|15614.5|15612.5|15613.9|15611.9|29
1630660690000|2021-09-03 09:18:10|15614.1|15612.1|15614.3|15612.3|15614.4|15612.4|15614.1|15612.1|3
1630660700000|2021-09-03 09:18:20|15614.1|15612.1|15613.9|15611.9|15614.4|15612.4|15613.6|15611.6|3
1630660710000|2021-09-03 09:18:30|15613.8|15611.8|15614.4|15612.4|15614.5|15612.5|15613.8|15611.8|3
1630660720000|2021-09-03 09:18:40|15614.6|15612.6|15614.9|15612.9|15615.4|15613.4|15614.6|15612.6|24
1630660730000|2021-09-03 09:18:50|15614.8|15612.8|15614.5|15612.5|15614.8|15612.8|15614.5|15612.5|4
1630660740000|2021-09-03 09:19:00|15614.4|15612.4|15615.3|15613.3|15615.4|15613.4|15614|15612|36
1630660750000|2021-09-03 09:19:10|15615.1|15613.1|15615.5|15613.5|15615.9|15613.9|15614.9|15612.9|14
1630660760000|2021-09-03 09:19:20|15615.6|15613.6|15616|15614|15616|15614|15615.6|15613.6|11
1630660770000|2021-09-03 09:19:30|15616.1|15614.1|15614.8|15612.8|15616.1|15614.1|15614.3|15612.3|31
1630660780000|2021-09-03 09:19:40|15614.3|15612.3|15614.3|15612.3|15614.5|15612.5|15614|15612|7
1630660790000|2021-09-03 09:19:50|15614.4|15612.4|15614.4|15612.4|15614.9|15612.9|15614.3|15612.3|10
1630660800000|2021-09-03 09:20:00|15614.5|15612.5|15614.4|15612.4|15614.6|15612.6|15614|15612|14
1630660810000|2021-09-03 09:20:10|15614.5|15612.5|15614.1|15612.1|15614.6|15612.6|15613.9|15611.9|5
1630660820000|2021-09-03 09:20:20|15614|15612|15614|15612|15614.1|15612.1|15613.6|15611.6|7
1630660830000|2021-09-03 09:20:30|15613.9|15611.9|15614.4|15612.4|15614.4|15612.4|15613.8|15611.8|8
1630660840000|2021-09-03 09:20:40|15614.3|15612.3|15614.5|15612.5|15614.5|15612.5|15613.9|15611.9|10
1630660850000|2021-09-03 09:20:50|15614.1|15612.1|15614.3|15612.3|15614.5|15612.5|15614.1|15612.1|9
1630660860000|2021-09-03 09:21:00|15614.1|15612.1|15614.4|15612.4|15614.4|15612.4|15614.1|15612.1|0
1630660870000|2021-09-03 09:21:10|15614.3|15612.3|15614.3|15612.3|15614.3|15612.3|15613.9|15611.9|4
1630660880000|2021-09-03 09:21:20|15614.1|15612.1|15614|15612|15614.1|15612.1|15614|15612|6
1630660890000|2021-09-03 09:21:30|15614.1|15612.1|15613.8|15611.8|15614.1|15612.1|15613.8|15611.8|2
1630660900000|2021-09-03 09:21:40|15613.9|15611.9|15614.1|15612.1|15614.3|15612.3|15613.8|15611.8|3
1630660910000|2021-09-03 09:21:50|15614.3|15612.3|15613.8|15611.8|15614.3|15612.3|15613.6|15611.6|9
1630660920000|2021-09-03 09:22:00|15613.6|15611.6|15614.3|15612.3|15614.4|15612.4|15613.6|15611.6|11
1630660930000|2021-09-03 09:22:10|15614.4|15612.4|15615.1|15613.1|15615.4|15613.4|15614.3|15612.3|11
1630660940000|2021-09-03 09:22:20|15615|15613|15615.3|15613.3|15615.4|15613.4|15614.9|15612.9|0
1630660950000|2021-09-03 09:22:30|15615.4|15613.4|15615.6|15613.6|15615.8|15613.8|15615.4|15613.4|4
1630660960000|2021-09-03 09:22:40|15615.8|15613.8|15615.3|15613.3|15615.8|15613.8|15615.3|15613.3|6
1630660970000|2021-09-03 09:22:50|15615.1|15613.1|15615.8|15613.8|15616|15614|15615.1|15613.1|15
1630660980000|2021-09-03 09:23:00|15615.6|15613.6|15615|15613|15615.8|15613.8|15614.4|15612.4|8
1630660990000|2021-09-03 09:23:10|15614.9|15612.9|15615|15613|15615.1|15613.1|15614.9|15612.9|1
1630661000000|2021-09-03 09:23:20|15615.1|15613.1|15615.1|15613.1|15615.1|15613.1|15615|15613|2
1630661010000|2021-09-03 09:23:30|15615|15613|15615.6|15613.6|15615.6|15613.6|15615|15613|3
1630661030000|2021-09-03 09:23:50|15616|15614|15616.6|15614.6|15617.3|15615.3|15616|15614|23
1630661040000|2021-09-03 09:24:00|15616.8|15614.8|15616.3|15614.3|15616.9|15614.9|15615.8|15613.8|15
1630661050000|2021-09-03 09:24:10|15616.4|15614.4|15616.5|15614.5|15616.8|15614.8|15616.3|15614.3|11
1630661060000|2021-09-03 09:24:20|15616.6|15614.6|15617|15615|15617.5|15615.5|15616.5|15614.5|25
1630661070000|2021-09-03 09:24:30|15616.9|15614.9|15617.1|15615.1|15617.1|15615.1|15616.5|15614.5|6
1630661080000|2021-09-03 09:24:40|15617.3|15615.3|15617.8|15615.8|15617.9|15615.9|15617.3|15615.3|12
1630661090000|2021-09-03 09:24:50|15617.9|15615.9|15617.8|15615.8|15617.9|15615.9|15617.4|15615.4|15
1630661100000|2021-09-03 09:25:00|15618|15616|15617.6|15615.6|15618.1|15616.1|15617.6|15615.6|22
1630661110000|2021-09-03 09:25:10|15617.3|15615.3|15617.1|15615.1|15617.5|15615.5|15617.1|15615.1|6
1630661120000|2021-09-03 09:25:20|15617|15615|15616.8|15614.8|15617|15615|15616.3|15614.3|10
1630661130000|2021-09-03 09:25:30|15616.6|15614.6|15616.4|15614.4|15616.8|15614.8|15616.3|15614.3|2
1630661140000|2021-09-03 09:25:40|15616.3|15614.3|15616.1|15614.1|15616.3|15614.3|15616.1|15614.1|5
1630661150000|2021-09-03 09:25:50|15616|15614|15615.5|15613.5|15616|15614|15615.3|15613.3|6
1630661160000|2021-09-03 09:26:00|15615.4|15613.4|15616|15614|15616.4|15614.4|15615.4|15613.4|9
1630661170000|2021-09-03 09:26:10|15616.1|15614.1|15616|15614|15616.5|15614.5|15615.9|15613.9|9
1630661180000|2021-09-03 09:26:20|15615.9|15613.9|15616.5|15614.5|15616.5|15614.5|15615.9|15613.9|8
1630661190000|2021-09-03 09:26:30|15616.6|15614.6|15617|15615|15617.5|15615.5|15616.6|15614.6|5
1630661200000|2021-09-03 09:26:40|15616.9|15614.9|15617.3|15615.3|15617.3|15615.3|15616.8|15614.8|4
1630661210000|2021-09-03 09:26:50|15617.4|15615.4|15617.3|15615.3|15617.4|15615.4|15617.3|15615.3|2
1630661220000|2021-09-03 09:27:00|15617.1|15615.1|15616.8|15614.8|15617.1|15615.1|15616.6|15614.6|9
1630661230000|2021-09-03 09:27:10|15616.3|15614.3|15616|15614|15616.3|15614.3|15615.6|15613.6|14
1630661240000|2021-09-03 09:27:20|15615.9|15613.9|15615.5|15613.5|15615.9|15613.9|15615.5|15613.5|3
1630661250000|2021-09-03 09:27:30|15615.6|15613.6|15616|15614|15616|15614|15615.5|15613.5|11
1630661260000|2021-09-03 09:27:40|15616.1|15614.1|15617|15615|15617|15615|15616.1|15614.1|4
1630661270000|2021-09-03 09:27:50|15617.1|15615.1|15616.5|15614.5|15617.3|15615.3|15616.5|15614.5|2
1630661280000|2021-09-03 09:28:00|15616.6|15614.6|15616.5|15614.5|15617|15615|15616.5|15614.5|6
1630661290000|2021-09-03 09:28:10|15616.4|15614.4|15617|15615|15617|15615|15616.4|15614.4|2
1630661300000|2021-09-03 09:28:20|15616.9|15614.9|15616.3|15614.3|15617|15615|15616.3|15614.3|7
1630661310000|2021-09-03 09:28:30|15616|15614|15616|15614|15616.3|15614.3|15615.8|15613.8|18
1630661320000|2021-09-03 09:28:40|15616.1|15614.1|15616|15614|15616.3|15614.3|15615.8|15613.8|6
1630661340000|2021-09-03 09:29:00|15616.1|15614.1|15616.1|15614.1|15616.1|15614.1|15616|15614|0
1630661350000|2021-09-03 09:29:10|15616.3|15614.3|15615.8|15613.8|15616.3|15614.3|15615.6|15613.6|6
1630661360000|2021-09-03 09:29:20|15615.9|15613.9|15615.5|15613.5|15616|15614|15615.5|15613.5|3
1630661370000|2021-09-03 09:29:30|15615.6|15613.6|15615.5|15613.5|15615.8|15613.8|15615.5|15613.5|1
1630661380000|2021-09-03 09:29:40|15615.6|15613.6|15616.3|15614.3|15616.4|15614.4|15615.4|15613.4|3
1630661390000|2021-09-03 09:29:50|15616.1|15614.1|15615.8|15613.8|15616.1|15614.1|15615.8|15613.8|1
1630661400000|2021-09-03 09:30:00|15615.9|15613.9|15616.1|15614.1|15616.3|15614.3|15615.8|15613.8|14
1630661410000|2021-09-03 09:30:10|15616|15614|15616.3|15614.3|15616.5|15614.5|15616|15614|0
1630661420000|2021-09-03 09:30:20|15616.4|15614.4|15615.8|15613.8|15616.4|15614.4|15615.8|15613.8|1
1630661430000|2021-09-03 09:30:30|15615.6|15613.6|15615.8|15613.8|15615.8|15613.8|15615.4|15613.4|1
1630661440000|2021-09-03 09:30:40|15615.9|15613.9|15615.8|15613.8|15615.9|15613.9|15615.3|15613.3|7
1630661450000|2021-09-03 09:30:50|15615.9|15613.9|15615.3|15613.3|15616.1|15614.1|15615.3|15613.3|1
1630661460000|2021-09-03 09:31:00|15615.4|15613.4|15615.5|15613.5|15615.8|15613.8|15615.1|15613.1|11
1630661470000|2021-09-03 09:31:10|15615.4|15613.4|15615.3|15613.3|15615.5|15613.5|15615.3|15613.3|0
1630661480000|2021-09-03 09:31:20|15614.5|15612.5|15615|15613|15615|15613|15614.4|15612.4|22
1630661490000|2021-09-03 09:31:30|15614.8|15612.8|15614.8|15612.8|15614.8|15612.8|15614.1|15612.1|10
1630661500000|2021-09-03 09:31:40|15614.6|15612.6|15614.5|15612.5|15614.8|15612.8|15614.3|15612.3|0
1630661510000|2021-09-03 09:31:50|15614.6|15612.6|15614.8|15612.8|15615.4|15613.4|15614.6|15612.6|3
1630661520000|2021-09-03 09:32:00|15614.9|15612.9|15615.6|15613.6|15615.6|15613.6|15614.9|15612.9|3
1630661530000|2021-09-03 09:32:10|15615.9|15613.9|15615.8|15613.8|15616.5|15614.5|15615.6|15613.6|4
1630661540000|2021-09-03 09:32:20|15615.9|15613.9|15615.8|15613.8|15616.3|15614.3|15615.5|15613.5|1
1630661550000|2021-09-03 09:32:30|15615.9|15613.9|15615.5|15613.5|15615.9|15613.9|15615.4|15613.4|7
1630661560000|2021-09-03 09:32:40|15615.6|15613.6|15614.8|15612.8|15615.9|15613.9|15614.8|15612.8|3
1630661570000|2021-09-03 09:32:50|15614.9|15612.9|15615.8|15613.8|15615.8|15613.8|15614.9|15612.9|10
1630661580000|2021-09-03 09:33:00|15615.6|15613.6|15616.1|15614.1|15616.3|15614.3|15615.5|15613.5|3
1630661590000|2021-09-03 09:33:10|15616|15614|15615.6|15613.6|15616|15614|15615.6|15613.6|11
1630661600000|2021-09-03 09:33:20|15615.3|15613.3|15615.9|15613.9|15615.9|15613.9|15615.1|15613.1|3
1630661610000|2021-09-03 09:33:30|15616|15614|15616.3|15614.3|15616.5|15614.5|15615.9|15613.9|7
1630661620000|2021-09-03 09:33:40|15616.1|15614.1|15616.1|15614.1|15616.3|15614.3|15615.8|15613.8|5
1630661630000|2021-09-03 09:33:50|15616.3|15614.3|15615.1|15613.1|15616.3|15614.3|15615.1|15613.1|11
1630661640000|2021-09-03 09:34:00|15615|15613|15614.5|15612.5|15615|15613|15614.3|15612.3|9
1630661650000|2021-09-03 09:34:10|15614.6|15612.6|15614.5|15612.5|15615|15613|15614.5|15612.5|8
1630661660000|2021-09-03 09:34:20|15614.4|15612.4|15614.5|15612.5|15614.8|15612.8|15614.3|15612.3|7
1630661670000|2021-09-03 09:34:30|15614.6|15612.6|15615|15613|15615|15613|15614.6|15612.6|3
1630661680000|2021-09-03 09:34:40|15614.9|15612.9|15615.3|15613.3|15615.3|15613.3|15614.8|15612.8|1
1630661690000|2021-09-03 09:34:50|15615.4|15613.4|15614.9|15612.9|15615.4|15613.4|15614.8|15612.8|0
1630661700000|2021-09-03 09:35:00|15615|15613|15615|15613|15615|15613|15614.6|15612.6|8
1630661710000|2021-09-03 09:35:10|15615.1|15613.1|15614.8|15612.8|15615.1|15613.1|15614.8|15612.8|17
1630661720000|2021-09-03 09:35:20|15614.6|15612.6|15614.8|15612.8|15614.9|15612.9|15614.6|15612.6|0
1630661730000|2021-09-03 09:35:30|15614.6|15612.6|15614.9|15612.9|15614.9|15612.9|15614.6|15612.6|1
1630661740000|2021-09-03 09:35:40|15615|15613|15614.9|15612.9|15615|15613|15614.9|15612.9|3
1630661750000|2021-09-03 09:35:50|15614.6|15612.6|15615|15613|15615.1|15613.1|15614.6|15612.6|15
1630661760000|2021-09-03 09:36:00|15614.9|15612.9|15615|15613|15615.4|15613.4|15614.9|15612.9|21
1630661770000|2021-09-03 09:36:10|15615.1|15613.1|15615.3|15613.3|15615.5|15613.5|15614.9|15612.9|3
1630661780000|2021-09-03 09:36:20|15615.1|15613.1|15615|15613|15615.4|15613.4|15615|15613|0
1630661790000|2021-09-03 09:36:30|15615.1|15613.1|15615|15613|15615.3|15613.3|15615|15613|5
1630661800000|2021-09-03 09:36:40|15615.1|15613.1|15615.4|15613.4|15615.8|15613.8|15615.1|15613.1|8
1630661810000|2021-09-03 09:36:50|15615.3|15613.3|15615.5|15613.5|15616|15614|15615.3|15613.3|0
1630661820000|2021-09-03 09:37:00|15615.6|15613.6|15616.3|15614.3|15616.4|15614.4|15615.5|15613.5|7
1630661830000|2021-09-03 09:37:10|15616.1|15614.1|15615.9|15613.9|15616.3|15614.3|15615.9|15613.9|0
1630661840000|2021-09-03 09:37:20|15615.8|15613.8|15615.9|15613.9|15616|15614|15615.8|15613.8|2
1630661850000|2021-09-03 09:37:30|15616|15614|15615.8|15613.8|15616|15614|15615.6|15613.6|6
1630661860000|2021-09-03 09:37:40|15615.9|15613.9|15615.5|15613.5|15616.5|15614.5|15615.5|15613.5|7
1630661870000|2021-09-03 09:37:50|15615.4|15613.4|15615.5|15613.5|15615.8|15613.8|15615.4|15613.4|2
1630661880000|2021-09-03 09:38:00|15615.4|15613.4|15615.5|15613.5|15615.5|15613.5|15614.8|15612.8|8
1630661890000|2021-09-03 09:38:10|15615.4|15613.4|15615.3|15613.3|15615.4|15613.4|15615.3|15613.3|1
1630661900000|2021-09-03 09:38:20|15615.1|15613.1|15615|15613|15615.4|15613.4|15614.9|15612.9|10
1630661910000|2021-09-03 09:38:30|15615.1|15613.1|15615.3|15613.3|15615.3|15613.3|15615|15613|4
1630661920000|2021-09-03 09:38:40|15615.1|15613.1|15616.3|15614.3|15616.5|15614.5|15615.1|15613.1|9
1630661930000|2021-09-03 09:38:50|15616.4|15614.4|15616.1|15614.1|15616.5|15614.5|15616.1|15614.1|5
1630661940000|2021-09-03 09:39:00|15616|15614|15615.9|15613.9|15616.3|15614.3|15615.8|15613.8|0
1630661950000|2021-09-03 09:39:10|15616|15614|15616|15614|15616|15614|15615.5|15613.5|1
1630661960000|2021-09-03 09:39:20|15616.1|15614.1|15616.1|15614.1|15616.1|15614.1|15615.8|15613.8|0
1630661970000|2021-09-03 09:39:30|15616|15614|15616.3|15614.3|15616.3|15614.3|15615.9|15613.9|1
1630661980000|2021-09-03 09:39:40|15616.4|15614.4|15616.5|15614.5|15616.5|15614.5|15616.3|15614.3|4
1630661990000|2021-09-03 09:39:50|15616.4|15614.4|15616.5|15614.5|15616.6|15614.6|15616.3|15614.3|4
1630662000000|2021-09-03 09:40:00|15616.4|15614.4|15617.3|15615.3|15617.3|15615.3|15616.4|15614.4|10
1630662010000|2021-09-03 09:40:10|15617.1|15615.1|15617.5|15615.5|15617.9|15615.9|15617.1|15615.1|14
1630662020000|2021-09-03 09:40:20|15617.6|15615.6|15617.8|15615.8|15617.9|15615.9|15617.6|15615.6|6
1630662030000|2021-09-03 09:40:30|15617.6|15615.6|15617.5|15615.5|15617.9|15615.9|15617.3|15615.3|8
1630662040000|2021-09-03 09:40:40|15617.6|15615.6|15617.8|15615.8|15618.1|15616.1|15617.6|15615.6|18
1630662050000|2021-09-03 09:40:50|15617.9|15615.9|15618.3|15616.3|15618.3|15616.3|15617.9|15615.9|3
1630662060000|2021-09-03 09:41:00|15618.1|15616.1|15617.3|15615.3|15618.1|15616.1|15617.1|15615.1|4
1630662070000|2021-09-03 09:41:10|15617.4|15615.4|15617.3|15615.3|15617.4|15615.4|15617.1|15615.1|7
1630662080000|2021-09-03 09:41:20|15617.4|15615.4|15617.6|15615.6|15617.6|15615.6|15617.3|15615.3|2
1630662090000|2021-09-03 09:41:30|15617.5|15615.5|15617.5|15615.5|15617.6|15615.6|15617.3|15615.3|4
1630662100000|2021-09-03 09:41:40|15617.4|15615.4|15617.3|15615.3|15617.4|15615.4|15617.1|15615.1|4
1630662110000|2021-09-03 09:41:50|15617.4|15615.4|15617.5|15615.5|15618|15616|15617.3|15615.3|5
1630662120000|2021-09-03 09:42:00|15617.4|15615.4|15618.4|15616.4|15618.4|15616.4|15617.3|15615.3|8
1630662130000|2021-09-03 09:42:10|15618.5|15616.5|15618.8|15616.8|15619|15617|15618.5|15616.5|21
1630662140000|2021-09-03 09:42:20|15618.9|15616.9|15618.8|15616.8|15618.9|15616.9|15618.5|15616.5|13
1630662150000|2021-09-03 09:42:30|15618.6|15616.6|15618.5|15616.5|15618.9|15616.9|15618.4|15616.4|5
1630662160000|2021-09-03 09:42:40|15618.6|15616.6|15618.6|15616.6|15618.6|15616.6|15618.3|15616.3|4
1630662170000|2021-09-03 09:42:50|15618.8|15616.8|15618.8|15616.8|15619.1|15617.1|15618.8|15616.8|6
1630662180000|2021-09-03 09:43:00|15618.9|15616.9|15618.8|15616.8|15619|15617|15618.6|15616.6|3
1630662190000|2021-09-03 09:43:10|15618.9|15616.9|15618.5|15616.5|15618.9|15616.9|15618.5|15616.5|5
1630662200000|2021-09-03 09:43:20|15618.6|15616.6|15618|15616|15618.6|15616.6|15617.6|15615.6|16
1630662210000|2021-09-03 09:43:30|15617.9|15615.9|15618.3|15616.3|15618.3|15616.3|15617.8|15615.8|8
1630662220000|2021-09-03 09:43:40|15618.1|15616.1|15618.3|15616.3|15618.4|15616.4|15618|15616|11
1630662230000|2021-09-03 09:43:50|15618.1|15616.1|15618.3|15616.3|15618.4|15616.4|15618.1|15616.1|1
1630662240000|2021-09-03 09:44:00|15618.4|15616.4|15618.3|15616.3|15618.4|15616.4|15618.3|15616.3|1
1630662250000|2021-09-03 09:44:10|15618.1|15616.1|15617.3|15615.3|15618.1|15616.1|15616.8|15614.8|24
1630662260000|2021-09-03 09:44:20|15617.1|15615.1|15617.5|15615.5|15617.8|15615.8|15617.1|15615.1|1
1630662270000|2021-09-03 09:44:30|15617.4|15615.4|15617|15615|15617.5|15615.5|15617|15615|9
1630662280000|2021-09-03 09:44:40|15616.9|15614.9|15617|15615|15617|15615|15616.9|15614.9|4
1630662290000|2021-09-03 09:44:50|15617.1|15615.1|15617.8|15615.8|15617.8|15615.8|15616.8|15614.8|3
1630662300000|2021-09-03 09:45:00|15617.6|15615.6|15617.5|15615.5|15617.8|15615.8|15616.9|15614.9|1
1630662310000|2021-09-03 09:45:10|15617.4|15615.4|15617.4|15615.4|15617.4|15615.4|15617.3|15615.3|0
1630662320000|2021-09-03 09:45:20|15617.3|15615.3|15617.5|15615.5|15617.8|15615.8|15617.3|15615.3|1
1630662330000|2021-09-03 09:45:30|15617.6|15615.6|15618|15616|15618|15616|15617.6|15615.6|3
1630662340000|2021-09-03 09:45:40|15617.9|15615.9|15617.6|15615.6|15618|15616|15617.5|15615.5|6
1630662350000|2021-09-03 09:45:50|15617.5|15615.5|15617.4|15615.4|15617.5|15615.5|15617.3|15615.3|4
1630662360000|2021-09-03 09:46:00|15617.3|15615.3|15616.8|15614.8|15617.3|15615.3|15616.8|15614.8|9
1630662370000|2021-09-03 09:46:10|15616.6|15614.6|15616.8|15614.8|15616.8|15614.8|15616.6|15614.6|1
1630662380000|2021-09-03 09:46:20|15616.6|15614.6|15616.5|15614.5|15616.8|15614.8|15616.4|15614.4|0
1630662390000|2021-09-03 09:46:30|15616.6|15614.6|15616.8|15614.8|15616.8|15614.8|15616.5|15614.5|2
1630662400000|2021-09-03 09:46:40|15616.9|15614.9|15617|15615|15617|15615|15616.9|15614.9|2
1630662410000|2021-09-03 09:46:50|15617.1|15615.1|15617.3|15615.3|15617.4|15615.4|15617.1|15615.1|0
1630662420000|2021-09-03 09:47:00|15617.1|15615.1|15617|15615|15617.1|15615.1|15616.5|15614.5|11
1630662430000|2021-09-03 09:47:10|15616.9|15614.9|15616.8|15614.8|15617.1|15615.1|15616.6|15614.6|1
1630662440000|2021-09-03 09:47:20|15616.6|15614.6|15616.5|15614.5|15616.8|15614.8|15616.5|15614.5|0
1630662450000|2021-09-03 09:47:30|15616.6|15614.6|15617.3|15615.3|15617.3|15615.3|15616.6|15614.6|0
1630662460000|2021-09-03 09:47:40|15617.1|15615.1|15616.8|15614.8|15617.1|15615.1|15616.8|15614.8|0
1630662470000|2021-09-03 09:47:50|15616.9|15614.9|15617|15615|15617.3|15615.3|15616.8|15614.8|6
1630662480000|2021-09-03 09:48:00|15617.1|15615.1|15617.5|15615.5|15617.6|15615.6|15617.1|15615.1|3
1630662490000|2021-09-03 09:48:10|15617.4|15615.4|15616.6|15614.6|15617.5|15615.5|15616.3|15614.3|11
1630662500000|2021-09-03 09:48:20|15616.5|15614.5|15616.3|15614.3|15616.8|15614.8|15616.3|15614.3|4
1630662510000|2021-09-03 09:48:30|15616|15614|15616.5|15614.5|15616.6|15614.6|15616|15614|3
1630662520000|2021-09-03 09:48:40|15616.4|15614.4|15616.8|15614.8|15616.8|15614.8|15616.4|15614.4|4
1630662530000|2021-09-03 09:48:50|15616.6|15614.6|15616.5|15614.5|15616.8|15614.8|15616.4|15614.4|2
1630662540000|2021-09-03 09:49:00|15616.6|15614.6|15617|15615|15617|15615|15616.5|15614.5|0
1630662550000|2021-09-03 09:49:10|15617.1|15615.1|15616.5|15614.5|15617.5|15615.5|15616.5|15614.5|7
1630662560000|2021-09-03 09:49:20|15616.4|15614.4|15616.8|15614.8|15616.9|15614.9|15616.4|15614.4|5
1630662570000|2021-09-03 09:49:30|15616.6|15614.6|15616.8|15614.8|15616.8|15614.8|15616.5|15614.5|2
1630662580000|2021-09-03 09:49:40|15616.6|15614.6|15615.1|15613.1|15616.8|15614.8|15615|15613|46
1630662590000|2021-09-03 09:49:50|15615.3|15613.3|15615.3|15613.3|15615.3|15613.3|15614.9|15612.9|6
1630662600000|2021-09-03 09:50:00|15615.1|15613.1|15614.5|15612.5|15615.3|15613.3|15614|15612|28
1630662610000|2021-09-03 09:50:10|15614.4|15612.4|15615.1|15613.1|15615.3|15613.3|15614.4|15612.4|8
1630662620000|2021-09-03 09:50:20|15615|15613|15615.5|15613.5|15615.5|15613.5|15615|15613|3
1630662630000|2021-09-03 09:50:30|15615.4|15613.4|15616.4|15614.4|15616.4|15614.4|15615.3|15613.3|1
1630662640000|2021-09-03 09:50:40|15616.5|15614.5|15615.8|15613.8|15616.5|15614.5|15615.5|15613.5|23
1630662650000|2021-09-03 09:50:50|15615.9|15613.9|15616.1|15614.1|15616.1|15614.1|15615.9|15613.9|1
1630662660000|2021-09-03 09:51:00|15616|15614|15617.6|15615.6|15617.6|15615.6|15616|15614|20
1630662670000|2021-09-03 09:51:10|15617.3|15615.3|15618.3|15616.3|15618.4|15616.4|15617|15615|19
1630662680000|2021-09-03 09:51:20|15618.4|15616.4|15617.8|15615.8|15618.8|15616.8|15617.8|15615.8|9
1630662690000|2021-09-03 09:51:30|15617.9|15615.9|15616.5|15614.5|15618.3|15616.3|15616.5|15614.5|18
1630662700000|2021-09-03 09:51:40|15616.4|15614.4|15616.5|15614.5|15616.6|15614.6|15616.1|15614.1|12
1630662710000|2021-09-03 09:51:50|15616.4|15614.4|15617.3|15615.3|15617.3|15615.3|15616.4|15614.4|1
1630662720000|2021-09-03 09:52:00|15617.4|15615.4|15618|15616|15618|15616|15617.4|15615.4|1
1630662730000|2021-09-03 09:52:10|15618.1|15616.1|15618.4|15616.4|15618.9|15616.9|15618.1|15616.1|12
1630662740000|2021-09-03 09:52:20|15618.5|15616.5|15618|15616|15618.5|15616.5|15618|15616|2
1630662750000|2021-09-03 09:52:30|15618.1|15616.1|15618.5|15616.5|15618.5|15616.5|15618.1|15616.1|0
1630662760000|2021-09-03 09:52:40|15618.4|15616.4|15617.5|15615.5|15618.4|15616.4|15617.3|15615.3|18
1630662770000|2021-09-03 09:52:50|15617.4|15615.4|15617.3|15615.3|15617.4|15615.4|15616.9|15614.9|8
1630662780000|2021-09-03 09:53:00|15617.4|15615.4|15617.8|15615.8|15617.8|15615.8|15617.1|15615.1|13
1630662790000|2021-09-03 09:53:10|15617.9|15615.9|15617.5|15615.5|15617.9|15615.9|15617.5|15615.5|2
1630662800000|2021-09-03 09:53:20|15617.4|15615.4|15616.3|15614.3|15617.5|15615.5|15616|15614|9
1630662810000|2021-09-03 09:53:30|15616.5|15614.5|15617|15615|15617|15615|15616.3|15614.3|4
1630662820000|2021-09-03 09:53:40|15616.9|15614.9|15617|15615|15617.1|15615.1|15616.8|15614.8|1
1630662830000|2021-09-03 09:53:50|15617.1|15615.1|15617.4|15615.4|15617.4|15615.4|15617|15615|2
1630662840000|2021-09-03 09:54:00|15617.8|15615.8|15617.4|15615.4|15617.8|15615.8|15617.4|15615.4|8
1630662850000|2021-09-03 09:54:10|15617.5|15615.5|15617.3|15615.3|15618|15616|15617|15615|40
1630662860000|2021-09-03 09:54:20|15617.4|15615.4|15617.5|15615.5|15617.5|15615.5|15617.4|15615.4|0
1630662870000|2021-09-03 09:54:30|15617.4|15615.4|15616.5|15614.5|15617.6|15615.6|15616.5|15614.5|8
1630662880000|2021-09-03 09:54:40|15616.6|15614.6|15616.5|15614.5|15616.8|15614.8|15616.5|15614.5|1
1630662890000|2021-09-03 09:54:50|15616.4|15614.4|15616.5|15614.5|15616.8|15614.8|15616.4|15614.4|1
1630662900000|2021-09-03 09:55:00|15616.6|15614.6|15615.6|15613.6|15616.6|15614.6|15615.6|15613.6|7
1630662910000|2021-09-03 09:55:10|15615.8|15613.8|15615.5|15613.5|15615.9|15613.9|15615.5|15613.5|1
1630662920000|2021-09-03 09:55:20|15615.6|15613.6|15615.8|15613.8|15615.8|15613.8|15615.5|15613.5|1
1630662930000|2021-09-03 09:55:30|15615.9|15613.9|15616|15614|15616.5|15614.5|15615.9|15613.9|6
1630662940000|2021-09-03 09:55:40|15615.9|15613.9|15616|15614|15616.4|15614.4|15615.9|15613.9|1
1630662950000|2021-09-03 09:55:50|15616.1|15614.1|15615|15613|15616.1|15614.1|15614.8|15612.8|11
1630662960000|2021-09-03 09:56:00|15615.1|15613.1|15615.3|15613.3|15615.3|15613.3|15614.9|15612.9|3
1630662970000|2021-09-03 09:56:10|15615.4|15613.4|15615.8|15613.8|15615.8|15613.8|15615.3|15613.3|5
1630662980000|2021-09-03 09:56:20|15615.6|15613.6|15615.4|15613.4|15615.6|15613.6|15615.3|15613.3|6
1630662990000|2021-09-03 09:56:30|15615.3|15613.3|15615|15613|15615.3|15613.3|15615|15613|3
1630663000000|2021-09-03 09:56:40|15615.1|15613.1|15615.3|15613.3|15615.6|15613.6|15615.1|15613.1|2
1630663010000|2021-09-03 09:56:50|15615.1|15613.1|15614.8|15612.8|15615.1|15613.1|15614.6|15612.6|4
1630663020000|2021-09-03 09:57:00|15614.9|15612.9|15614.6|15612.6|15615.1|15613.1|15614.6|15612.6|4
1630663030000|2021-09-03 09:57:10|15614.8|15612.8|15615|15613|15615|15613|15614.6|15612.6|3
1630663040000|2021-09-03 09:57:20|15614.9|15612.9|15614.5|15612.5|15614.9|15612.9|15614.4|15612.4|6
1630663050000|2021-09-03 09:57:30|15614.6|15612.6|15614.6|15612.6|15614.6|15612.6|15614.3|15612.3|8
1630663060000|2021-09-03 09:57:40|15614.5|15612.5|15615.3|15613.3|15615.4|15613.4|15614.5|15612.5|9
1630663070000|2021-09-03 09:57:50|15615.4|15613.4|15615.3|15613.3|15615.5|15613.5|15615.1|15613.1|1
1630663080000|2021-09-03 09:58:00|15615.1|15613.1|15615.4|15613.4|15615.5|15613.5|15615.1|15613.1|2
1630663090000|2021-09-03 09:58:10|15615.3|15613.3|15614.4|15612.4|15615.3|15613.3|15614.3|15612.3|7
1630663100000|2021-09-03 09:58:20|15614.5|15612.5|15614.5|15612.5|15614.6|15612.6|15614.1|15612.1|2
1630663110000|2021-09-03 09:58:30|15614.4|15612.4|15614.5|15612.5|15614.8|15612.8|15614.4|15612.4|1
1630663120000|2021-09-03 09:58:40|15614.6|15612.6|15614.8|15612.8|15614.8|15612.8|15614.4|15612.4|2
1630663130000|2021-09-03 09:58:50|15614.9|15612.9|15615|15613|15615|15613|15614.8|15612.8|0
1630663140000|2021-09-03 09:59:00|15615.1|15613.1|15615.8|15613.8|15615.9|15613.9|15615|15613|10
1630663150000|2021-09-03 09:59:10|15615.6|15613.6|15615.8|15613.8|15615.9|15613.9|15615.6|15613.6|10
1630663160000|2021-09-03 09:59:20|15615.9|15613.9|15616|15614|15616|15614|15615.5|15613.5|11
1630663170000|2021-09-03 09:59:30|15615.9|15613.9|15615.9|15613.9|15616|15614|15615.8|15613.8|4
1630663180000|2021-09-03 09:59:40|15615.8|15613.8|15616|15614|15616.3|15614.3|15615.5|15613.5|3
1630663190000|2021-09-03 09:59:50|15615.9|15613.9|15616.4|15614.4|15616.4|15614.4|15615.8|15613.8|1
1630663200000|2021-09-03 10:00:00|15616.5|15614.5|15616.8|15614.8|15617.1|15615.1|15616.3|15614.3|26
1630663210000|2021-09-03 10:00:10|15616.6|15614.6|15616.5|15614.5|15617.3|15615.3|15616.5|15614.5|7
1630663220000|2021-09-03 10:00:20|15616.6|15614.6|15617|15615|15617.4|15615.4|15616.5|15614.5|1
1630663230000|2021-09-03 10:00:30|15617.1|15615.1|15617.3|15615.3|15617.3|15615.3|15617|15615|2
1630663240000|2021-09-03 10:00:40|15617.4|15615.4|15617|15615|15617.5|15615.5|15617|15615|2
1630663250000|2021-09-03 10:00:50|15616.9|15614.9|15616.5|15614.5|15616.9|15614.9|15616|15614|7
1630663260000|2021-09-03 10:01:00|15616.6|15614.6|15616.3|15614.3|15616.8|15614.8|15616.3|15614.3|4
1630663270000|2021-09-03 10:01:10|15616.4|15614.4|15616.3|15614.3|15616.5|15614.5|15616.3|15614.3|0
1630663280000|2021-09-03 10:01:20|15616.1|15614.1|15616.1|15614.1|15616.5|15614.5|15616.1|15614.1|2
1630663290000|2021-09-03 10:01:30|15616.3|15614.3|15616.3|15614.3|15616.4|15614.4|15615.6|15613.6|7
1630663310000|2021-09-03 10:01:50|15616.1|15614.1|15616|15614|15616.4|15614.4|15615.8|15613.8|4
1630663320000|2021-09-03 10:02:00|15615.9|15613.9|15615.5|15613.5|15615.9|15613.9|15614.8|15612.8|26
1630663330000|2021-09-03 10:02:10|15615.6|15613.6|15616|15614|15616|15614|15615.5|15613.5|3
1630663340000|2021-09-03 10:02:20|15615.9|15613.9|15615.3|15613.3|15615.9|15613.9|15615.3|15613.3|5
1630663350000|2021-09-03 10:02:30|15615.1|15613.1|15615|15613|15615.3|15613.3|15615|15613|7
1630663360000|2021-09-03 10:02:40|15614.9|15612.9|15614.9|15612.9|15615|15613|15614.8|15612.8|12
1630663370000|2021-09-03 10:02:50|15614.8|15612.8|15614.9|15612.9|15614.9|15612.9|15614.6|15612.6|7
1630663380000|2021-09-03 10:03:00|15615|15613|15615.3|15613.3|15615.4|15613.4|15615|15613|6
1630663390000|2021-09-03 10:03:10|15615.1|15613.1|15614.8|15612.8|15615.1|15613.1|15614.8|15612.8|4
1630663400000|2021-09-03 10:03:20|15614.9|15612.9|15614.8|15612.8|15614.9|15612.9|15614.8|15612.8|2
1630663410000|2021-09-03 10:03:30|15614.6|15612.6|15614.5|15612.5|15614.9|15612.9|15614.4|15612.4|4
1630663420000|2021-09-03 10:03:40|15614.4|15612.4|15614.5|15612.5|15614.5|15612.5|15614.4|15612.4|3
1630663430000|2021-09-03 10:03:50|15614.6|15612.6|15614.8|15612.8|15614.9|15612.9|15614.5|15612.5|9
1630663440000|2021-09-03 10:04:00|15614.9|15612.9|15615|15613|15615|15613|15614.8|15612.8|6
1630663450000|2021-09-03 10:04:10|15615.1|15613.1|15615.3|15613.3|15615.4|15613.4|15615.1|15613.1|1
1630663460000|2021-09-03 10:04:20|15615.1|15613.1|15614.5|15612.5|15615.1|15613.1|15614.5|15612.5|3
1630663470000|2021-09-03 10:04:30|15614.4|15612.4|15614.6|15612.6|15614.8|15612.8|15614.4|15612.4|6
1630663480000|2021-09-03 10:04:40|15614.4|15612.4|15614.5|15612.5|15614.6|15612.6|15614.4|15612.4|2
1630663490000|2021-09-03 10:04:50|15614.4|15612.4|15614.8|15612.8|15614.8|15612.8|15614.4|15612.4|5
1630663500000|2021-09-03 10:05:00|15614.9|15612.9|15614.8|15612.8|15615.4|15613.4|15614.5|15612.5|25
1630663510000|2021-09-03 10:05:10|15614.6|15612.6|15614.8|15612.8|15614.8|15612.8|15614.4|15612.4|3
1630663520000|2021-09-03 10:05:20|15614.6|15612.6|15614.8|15612.8|15614.8|15612.8|15614.5|15612.5|2
1630663530000|2021-09-03 10:05:30|15614.6|15612.6|15614.8|15612.8|15614.9|15612.9|15614.6|15612.6|1
1630663540000|2021-09-03 10:05:40|15614.9|15612.9|15615.3|15613.3|15615.4|15613.4|15614.8|15612.8|6
1630663550000|2021-09-03 10:05:50|15615.4|15613.4|15615.3|15613.3|15615.4|15613.4|15615.1|15613.1|12
1630663560000|2021-09-03 10:06:00|15615.4|15613.4|15615.1|15613.1|15615.4|15613.4|15615.1|15613.1|5
1630663570000|2021-09-03 10:06:10|15615.3|15613.3|15614.5|15612.5|15615.3|15613.3|15614.4|15612.4|4
1630663580000|2021-09-03 10:06:20|15614.6|15612.6|15615|15613|15615|15613|15614.6|15612.6|4
1630663590000|2021-09-03 10:06:30|15615.1|15613.1|15614.8|15612.8|15615.1|15613.1|15614.6|15612.6|1
1630663600000|2021-09-03 10:06:40|15614.9|15612.9|15614.9|15612.9|15614.9|15612.9|15614.8|15612.8|0
1630663610000|2021-09-03 10:06:50|15614.6|15612.6|15615|15613|15615.3|15613.3|15614.4|15612.4|26
1630663620000|2021-09-03 10:07:00|15615.1|15613.1|15615.3|15613.3|15615.6|15613.6|15615|15613|6
1630663630000|2021-09-03 10:07:10|15615.1|15613.1|15615|15613|15615.1|15613.1|15614.9|15612.9|1
1630663640000|2021-09-03 10:07:20|15614.8|15612.8|15614.5|15612.5|15615|15613|15614.5|15612.5|3
1630663650000|2021-09-03 10:07:30|15614.6|15612.6|15614.8|15612.8|15614.8|15612.8|15614.5|15612.5|2
1630663660000|2021-09-03 10:07:40|15614.9|15612.9|15614.8|15612.8|15614.9|15612.9|15614.8|15612.8|0
1630663670000|2021-09-03 10:07:50|15614.6|15612.6|15614.3|15612.3|15614.6|15612.6|15614.3|15612.3|7
1630663680000|2021-09-03 10:08:00|15614.4|15612.4|15614.8|15612.8|15614.8|15612.8|15614.3|15612.3|11
1630663690000|2021-09-03 10:08:10|15614.6|15612.6|15613.5|15611.5|15614.8|15612.8|15613.3|15611.3|24
1630663700000|2021-09-03 10:08:20|15613.4|15611.4|15613.8|15611.8|15613.8|15611.8|15613.4|15611.4|4
1630663710000|2021-09-03 10:08:30|15613.9|15611.9|15613.6|15611.6|15613.9|15611.9|15613.5|15611.5|2
1630663720000|2021-09-03 10:08:40|15613.5|15611.5|15614.4|15612.4|15614.6|15612.6|15613.5|15611.5|9
1630663730000|2021-09-03 10:08:50|15614.5|15612.5|15615|15613|15615|15613|15614.3|15612.3|6
1630663740000|2021-09-03 10:09:00|15614.9|15612.9|15614.8|15612.8|15614.9|15612.9|15614.6|15612.6|1
1630663750000|2021-09-03 10:09:10|15614.9|15612.9|15614.6|15612.6|15614.9|15612.9|15614.6|15612.6|3
1630663760000|2021-09-03 10:09:20|15614.8|15612.8|15614.8|15612.8|15614.8|15612.8|15614.6|15612.6|4
1630663770000|2021-09-03 10:09:30|15614.9|15612.9|15614.9|15612.9|15615|15613|15614.6|15612.6|2
1630663780000|2021-09-03 10:09:40|15614.8|15612.8|15615.5|15613.5|15615.5|15613.5|15614.8|15612.8|16
1630663790000|2021-09-03 10:09:50|15615.6|15613.6|15615.1|15613.1|15615.6|15613.6|15615.1|15613.1|8
1630663800000|2021-09-03 10:10:00|15615|15613|15615.3|15613.3|15615.4|15613.4|15614.9|15612.9|6
1630663810000|2021-09-03 10:10:10|15615.1|15613.1|15615.5|15613.5|15615.6|15613.6|15615.1|15613.1|5
1630663820000|2021-09-03 10:10:20|15615.6|15613.6|15615.6|15613.6|15615.9|15613.9|15615.3|15613.3|11
1630663830000|2021-09-03 10:10:30|15615.8|15613.8|15616.3|15614.3|15616.4|15614.4|15615.6|15613.6|8
1630663840000|2021-09-03 10:10:40|15616.4|15614.4|15617|15615|15617.4|15615.4|15616.4|15614.4|43
1630663850000|2021-09-03 10:10:50|15617.1|15615.1|15617.4|15615.4|15617.4|15615.4|15616.9|15614.9|11
1630663860000|2021-09-03 10:11:00|15617.3|15615.3|15617.4|15615.4|15617.4|15615.4|15616.9|15614.9|18
1630663870000|2021-09-03 10:11:10|15617.5|15615.5|15617.1|15615.1|15617.6|15615.6|15617|15615|17
1630663880000|2021-09-03 10:11:20|15617|15615|15616.9|15614.9|15617|15615|15616.6|15614.6|10
1630663890000|2021-09-03 10:11:30|15616.8|15614.8|15616.9|15614.9|15617.1|15615.1|15616.6|15614.6|11
1630663900000|2021-09-03 10:11:40|15616.8|15614.8|15616.8|15614.8|15616.8|15614.8|15616.5|15614.5|5
1630663910000|2021-09-03 10:11:50|15616.9|15614.9|15616.8|15614.8|15616.9|15614.9|15616.3|15614.3|2
1630663920000|2021-09-03 10:12:00|15616.6|15614.6|15616.9|15614.9|15617|15615|15616.6|15614.6|7
1630663930000|2021-09-03 10:12:10|15617|15615|15617|15615|15617.1|15615.1|15616.9|15614.9|0
1630663940000|2021-09-03 10:12:20|15616.9|15614.9|15617|15615|15617|15615|15616.8|15614.8|1
1630663950000|2021-09-03 10:12:30|15616.9|15614.9|15617|15615|15617.1|15615.1|15616.9|15614.9|4
1630663960000|2021-09-03 10:12:40|15616.9|15614.9|15617.3|15615.3|15617.3|15615.3|15616.9|15614.9|2
1630663970000|2021-09-03 10:12:50|15617.4|15615.4|15617.5|15615.5|15617.5|15615.5|15617.3|15615.3|3
1630663980000|2021-09-03 10:13:00|15617.6|15615.6|15617.8|15615.8|15617.9|15615.9|15617.6|15615.6|11
1630663990000|2021-09-03 10:13:10|15617.6|15615.6|15617.4|15615.4|15617.8|15615.8|15617.3|15615.3|3
1630664000000|2021-09-03 10:13:20|15617.3|15615.3|15617.3|15615.3|15617.5|15615.5|15617.3|15615.3|3
1630664010000|2021-09-03 10:13:30|15617.1|15615.1|15617.3|15615.3|15617.4|15615.4|15616.8|15614.8|7
1630664020000|2021-09-03 10:13:40|15617.1|15615.1|15617.1|15615.1|15617.3|15615.3|15617|15615|2
1630664030000|2021-09-03 10:13:50|15617.3|15615.3|15617.4|15615.4|15617.4|15615.4|15617.1|15615.1|2
1630664040000|2021-09-03 10:14:00|15617.5|15615.5|15617.5|15615.5|15617.6|15615.6|15617.5|15615.5|10
1630664050000|2021-09-03 10:14:10|15617.6|15615.6|15617.8|15615.8|15617.8|15615.8|15617.6|15615.6|1
1630664060000|2021-09-03 10:14:20|15617.6|15615.6|15617.5|15615.5|15617.8|15615.8|15617.5|15615.5|5
1630664070000|2021-09-03 10:14:30|15617.6|15615.6|15618.1|15616.1|15618.4|15616.4|15617.5|15615.5|24
1630664080000|2021-09-03 10:14:40|||||||||2
1630664090000|2021-09-03 10:14:50|15618.3|15616.3|15618.5|15616.5|15618.5|15616.5|15618.1|15616.1|4
1630664100000|2021-09-03 10:15:00|15618.4|15616.4|15618.3|15616.3|15618.4|15616.4|15618|15616|12
1630664110000|2021-09-03 10:15:10|15618.1|15616.1|15617.8|15615.8|15618.1|15616.1|15617.8|15615.8|13
1630664120000|2021-09-03 10:15:20|15617.9|15615.9|15617.9|15615.9|15618.1|15616.1|15617.8|15615.8|5
1630664130000|2021-09-03 10:15:30|15618|15616|15618.4|15616.4|15618.5|15616.5|15617.9|15615.9|10
1630664140000|2021-09-03 10:15:40|15618.3|15616.3|15618.4|15616.4|15618.4|15616.4|15618.1|15616.1|2
1630664150000|2021-09-03 10:15:50|15618.5|15616.5|15618.6|15616.6|15618.8|15616.8|15618.4|15616.4|6
1630664160000|2021-09-03 10:16:00|15618.5|15616.5|15618|15616|15618.5|15616.5|15617.6|15615.6|7
1630664170000|2021-09-03 10:16:10|15618.1|15616.1|15618.9|15616.9|15618.9|15616.9|15618.1|15616.1|7
1630664180000|2021-09-03 10:16:20|15619.4|15617.4|15619.1|15617.1|15619.4|15617.4|15618.9|15616.9|37
1630664190000|2021-09-03 10:16:30|15619|15617|15619.1|15617.1|15619.4|15617.4|15619|15617|10
1630664200000|2021-09-03 10:16:40|15619.4|15617.4|15619.4|15617.4|15619.6|15617.6|15619.3|15617.3|9
1630664210000|2021-09-03 10:16:50|15619.3|15617.3|15619.5|15617.5|15619.6|15617.6|15619.3|15617.3|7
1630664220000|2021-09-03 10:17:00|15619.6|15617.6|15620|15618|15620.1|15618.1|15619.4|15617.4|29
1630664230000|2021-09-03 10:17:10|15620.1|15618.1|15620.8|15618.8|15621|15619|15619.9|15617.9|53
1630664240000|2021-09-03 10:17:20|15620.9|15618.9|15620.8|15618.8|15621.1|15619.1|15620.6|15618.6|16
1630664250000|2021-09-03 10:17:30|15620.6|15618.6|15620|15618|15620.6|15618.6|15619.9|15617.9|14
1630664260000|2021-09-03 10:17:40|15620.1|15618.1|15620.6|15618.6|15620.6|15618.6|15620|15618|14
1630664270000|2021-09-03 10:17:50|15620.5|15618.5|15620.6|15618.6|15620.6|15618.6|15620.5|15618.5|4
1630664280000|2021-09-03 10:18:00|15620.5|15618.5|15621.4|15619.4|15621.4|15619.4|15620.5|15618.5|11
1630664290000|2021-09-03 10:18:10|15621.3|15619.3|15621.1|15619.1|15621.4|15619.4|15621.1|15619.1|3
1630664300000|2021-09-03 10:18:20|15621|15619|15620.6|15618.6|15621|15619|15620.5|15618.5|14
1630664310000|2021-09-03 10:18:30|15620.5|15618.5|15620.3|15618.3|15620.6|15618.6|15620.1|15618.1|4
1630664320000|2021-09-03 10:18:40|15620.4|15618.4|15620.3|15618.3|15620.4|15618.4|15620.3|15618.3|3
1630664330000|2021-09-03 10:18:50|15620.4|15618.4|15620.4|15618.4|15620.4|15618.4|15620.4|15618.4|0
1630664340000|2021-09-03 10:19:00|15620.3|15618.3|15619.8|15617.8|15620.3|15618.3|15619.8|15617.8|8
1630664350000|2021-09-03 10:19:10|15619.5|15617.5|15619.4|15617.4|15619.6|15617.6|15619.3|15617.3|11
1630664360000|2021-09-03 10:19:20|15619.3|15617.3|15620|15618|15620|15618|15619.3|15617.3|13
1630664370000|2021-09-03 10:19:30|15619.9|15617.9|15620.5|15618.5|15620.5|15618.5|15619.9|15617.9|2
1630664380000|2021-09-03 10:19:40|15620.4|15618.4|15620.4|15618.4|15620.5|15618.5|15620.3|15618.3|3
1630664390000|2021-09-03 10:19:50|15620.5|15618.5|15620.6|15618.6|15620.6|15618.6|15620.4|15618.4|1
1630664410000|2021-09-03 10:20:10|15620.8|15618.8|15620.8|15618.8|15620.8|15618.8|15620.5|15618.5|2
1630664420000|2021-09-03 10:20:20|15620.9|15618.9|15620.8|15618.8|15620.9|15618.9|15620.6|15618.6|6
1630664430000|2021-09-03 10:20:30|15620.6|15618.6|15620.8|15618.8|15620.8|15618.8|15620.6|15618.6|3
1630664440000|2021-09-03 10:20:40|||||||||1
1630664450000|2021-09-03 10:20:50|15620.6|15618.6|15620.8|15618.8|15620.9|15618.9|15620.6|15618.6|4
1630664460000|2021-09-03 10:21:00|15620.6|15618.6|15620.3|15618.3|15620.8|15618.8|15619.9|15617.9|41
1630664470000|2021-09-03 10:21:10|15620.1|15618.1|15620|15618|15620.3|15618.3|15619.9|15617.9|5
1630664480000|2021-09-03 10:21:20|15619.9|15617.9|15619.6|15617.6|15620|15618|15619.6|15617.6|4
1630664490000|2021-09-03 10:21:30|15619.4|15617.4|15619.8|15617.8|15619.9|15617.9|15619.4|15617.4|7
1630664500000|2021-09-03 10:21:40|15619.6|15617.6|15619.6|15617.6|15619.9|15617.9|15619.6|15617.6|5
1630664510000|2021-09-03 10:21:50|15619.9|15617.9|15620.9|15618.9|15620.9|15618.9|15619.9|15617.9|10
1630664520000|2021-09-03 10:22:00|15620.8|15618.8|15620.8|15618.8|15620.9|15618.9|15620.5|15618.5|5
1630664530000|2021-09-03 10:22:10|15620.9|15618.9|15621|15619|15621|15619|15620.8|15618.8|8
1630664540000|2021-09-03 10:22:20|15621.1|15619.1|15621.3|15619.3|15621.3|15619.3|15621|15619|4
1630664550000|2021-09-03 10:22:30|15621.1|15619.1|15621.1|15619.1|15621.3|15619.3|15620.9|15618.9|13
1630664560000|2021-09-03 10:22:40|15621|15619|15621.1|15619.1|15621.3|15619.3|15621|15619|9
1630664570000|2021-09-03 10:22:50|||||||||1
1630664580000|2021-09-03 10:23:00|15621|15619|15621.3|15619.3|15621.3|15619.3|15620.9|15618.9|7
1630664590000|2021-09-03 10:23:10|15621.4|15619.4|15621.5|15619.5|15621.8|15619.8|15621.4|15619.4|18
1630664600000|2021-09-03 10:23:20|15621.6|15619.6|15621.3|15619.3|15621.6|15619.6|15621.3|15619.3|6
1630664610000|2021-09-03 10:23:30|15621.1|15619.1|15621.5|15619.5|15621.6|15619.6|15621.1|15619.1|4
1630664620000|2021-09-03 10:23:40|15621.4|15619.4|15621.5|15619.5|15621.6|15619.6|15621.3|15619.3|13
1630664630000|2021-09-03 10:23:50|15621.4|15619.4|15621.4|15619.4|15621.5|15619.5|15621.4|15619.4|4
1630664640000|2021-09-03 10:24:00|15621.5|15619.5|15621.4|15619.4|15621.5|15619.5|15621.4|15619.4|2
1630664650000|2021-09-03 10:24:10|15621.5|15619.5|15621.5|15619.5|15621.6|15619.6|15621.3|15619.3|12
1630664660000|2021-09-03 10:24:20|15621.6|15619.6|15622|15620|15622.1|15620.1|15621.6|15619.6|4
1630664670000|2021-09-03 10:24:30|15621.9|15619.9|15622.1|15620.1|15622.1|15620.1|15621.9|15619.9|2
1630664680000|2021-09-03 10:24:40|15622|15620|15622.1|15620.1|15622.1|15620.1|15621.8|15619.8|12
1630664690000|2021-09-03 10:24:50|15622|15620|15622.1|15620.1|15622.4|15620.4|15621.6|15619.6|28
1630664700000|2021-09-03 10:25:00|15622|15620|15621.5|15619.5|15622.3|15620.3|15621|15619|45
1630664710000|2021-09-03 10:25:10|15621.4|15619.4|15621.4|15619.4|15621.6|15619.6|15621.1|15619.1|14
1630664720000|2021-09-03 10:25:20|15621.3|15619.3|15621.9|15619.9|15622.1|15620.1|15621.3|15619.3|15
1630664730000|2021-09-03 10:25:30|15622|15620|15622.4|15620.4|15622.6|15620.6|15622|15620|13
1630664740000|2021-09-03 10:25:40|15622.5|15620.5|15622.6|15620.6|15622.8|15620.8|15622.4|15620.4|5
1630664750000|2021-09-03 10:25:50|15622.8|15620.8|15623.1|15621.1|15623.4|15621.4|15622.6|15620.6|16
1630664760000|2021-09-03 10:26:00|15623.3|15621.3|15623|15621|15623.4|15621.4|15622.8|15620.8|15
1630664770000|2021-09-03 10:26:10|15622.9|15620.9|15622.9|15620.9|15623.1|15621.1|15622.9|15620.9|4
1630664780000|2021-09-03 10:26:20|15622.3|15620.3|15621.8|15619.8|15622.3|15620.3|15621.8|15619.8|15
1630664790000|2021-09-03 10:26:30|15621.9|15619.9|15621.9|15619.9|15621.9|15619.9|15621.6|15619.6|4
1630664800000|2021-09-03 10:26:40|15621.8|15619.8|15621.8|15619.8|15621.8|15619.8|15621.8|15619.8|2
1630664810000|2021-09-03 10:26:50|15621.9|15619.9|15621.8|15619.8|15621.9|15619.9|15621.6|15619.6|15
1630664820000|2021-09-03 10:27:00|15621.6|15619.6|15621.5|15619.5|15621.8|15619.8|15621.1|15619.1|5
1630664830000|2021-09-03 10:27:10|15621.4|15619.4|15621.6|15619.6|15621.6|15619.6|15621.4|15619.4|3
1630664840000|2021-09-03 10:27:20|15621.8|15619.8|15621.8|15619.8|15621.9|15619.9|15621.6|15619.6|4
1630664850000|2021-09-03 10:27:30|15621.9|15619.9|15621.8|15619.8|15621.9|15619.9|15621.8|15619.8|4
1630664860000|2021-09-03 10:27:40|15621.9|15619.9|15621.8|15619.8|15621.9|15619.9|15621.6|15619.6|3
1630664870000|2021-09-03 10:27:50|15621.9|15619.9|15621.6|15619.6|15621.9|15619.9|15621.6|15619.6|1
1630664880000|2021-09-03 10:28:00|15621.8|15619.8|15621.4|15619.4|15621.8|15619.8|15621.4|15619.4|8
1630664890000|2021-09-03 10:28:10|15621|15619|15621|15619|15621.1|15619.1|15621|15619|13
1630664900000|2021-09-03 10:28:20|15620.9|15618.9|15621|15619|15621.1|15619.1|15620.9|15618.9|7
1630664910000|2021-09-03 10:28:30|15620.9|15618.9|15621|15619|15621.1|15619.1|15620.9|15618.9|2
1630664920000|2021-09-03 10:28:40|15620.9|15618.9|15620.9|15618.9|15621|15619|15620.9|15618.9|0
1630664930000|2021-09-03 10:28:50|15620.8|15618.8|15620.6|15618.6|15620.8|15618.8|15620.6|15618.6|11
1630664940000|2021-09-03 10:29:00|15620.5|15618.5|15620.6|15618.6|15620.6|15618.6|15620.4|15618.4|12
1630664950000|2021-09-03 10:29:10|15620.5|15618.5|15620.6|15618.6|15620.6|15618.6|15620.5|15618.5|5
1630664960000|2021-09-03 10:29:20|15620.9|15618.9|15621.5|15619.5|15621.6|15619.6|15620.9|15618.9|17
1630664970000|2021-09-03 10:29:30|15621.4|15619.4|15621|15619|15621.5|15619.5|15621|15619|26
1630664980000|2021-09-03 10:29:40|15621.3|15619.3|15621.8|15619.8|15621.9|15619.9|15621|15619|6
1630664990000|2021-09-03 10:29:50|15621.9|15619.9|15621.3|15619.3|15622|15620|15621|15619|22
1630665000000|2021-09-03 10:30:00|15621.1|15619.1|15621.1|15619.1|15621.4|15619.4|15621|15619|4
1630665010000|2021-09-03 10:30:10|15621|15619|15620.4|15618.4|15621|15619|15620.4|15618.4|15
1630665020000|2021-09-03 10:30:20|15620.1|15618.1|15619.8|15617.8|15620.1|15618.1|15619.6|15617.6|12
1630665030000|2021-09-03 10:30:30|15619.9|15617.9|15619.6|15617.6|15619.9|15617.9|15619.6|15617.6|1
1630665040000|2021-09-03 10:30:40|15619.8|15617.8|15619.3|15617.3|15619.9|15617.9|15619.3|15617.3|14
1630665050000|2021-09-03 10:30:50|15619.1|15617.1|15618.6|15616.6|15619.1|15617.1|15618.6|15616.6|16
1630665060000|2021-09-03 10:31:00|15618.4|15616.4|15619.5|15617.5|15619.5|15617.5|15618.4|15616.4|28
1630665070000|2021-09-03 10:31:10|15619.4|15617.4|15618.8|15616.8|15619.4|15617.4|15618.8|15616.8|14
1630665080000|2021-09-03 10:31:20|15618.6|15616.6|15619.1|15617.1|15619.1|15617.1|15618.6|15616.6|8
1630665090000|2021-09-03 10:31:30|15619.3|15617.3|15619.1|15617.1|15619.3|15617.3|15619.1|15617.1|9
1630665100000|2021-09-03 10:31:40|15619.3|15617.3|15619.5|15617.5|15619.5|15617.5|15619.3|15617.3|15
1630665110000|2021-09-03 10:31:50|15619.4|15617.4|15619|15617|15619.5|15617.5|15619|15617|9
1630665120000|2021-09-03 10:32:00|15618.9|15616.9|15618.9|15616.9|15619|15617|15618.6|15616.6|10
1630665130000|2021-09-03 10:32:10|15618.8|15616.8|15618.9|15616.9|15618.9|15616.9|15618.8|15616.8|2
1630665140000|2021-09-03 10:32:20|15618.6|15616.6|15618.5|15616.5|15618.6|15616.6|15618.1|15616.1|15
1630665150000|2021-09-03 10:32:30|15618.6|15616.6|15618.5|15616.5|15618.8|15616.8|15618.4|15616.4|9
1630665160000|2021-09-03 10:32:40|15618.4|15616.4|15618.3|15616.3|15618.4|15616.4|15618.1|15616.1|4
1630665170000|2021-09-03 10:32:50|15618.1|15616.1|15617.5|15615.5|15618.1|15616.1|15617.4|15615.4|16
1630665180000|2021-09-03 10:33:00|15617.4|15615.4|15617.9|15615.9|15617.9|15615.9|15617.4|15615.4|3
1630665190000|2021-09-03 10:33:10|15617.8|15615.8|15617.8|15615.8|15617.9|15615.9|15617.8|15615.8|6
1630665200000|2021-09-03 10:33:20|15617.6|15615.6|15617.1|15615.1|15617.6|15615.6|15616.9|15614.9|34
1630665210000|2021-09-03 10:33:30|15617.3|15615.3|15616.9|15614.9|15617.4|15615.4|15616.9|15614.9|6
1630665220000|2021-09-03 10:33:40|15617|15615|15616.8|15614.8|15617|15615|15616.6|15614.6|16
1630665230000|2021-09-03 10:33:50|15616.6|15614.6|15616.9|15614.9|15616.9|15614.9|15616.6|15614.6|8
1630665240000|2021-09-03 10:34:00|15616.8|15614.8|15616.4|15614.4|15616.9|15614.9|15616.1|15614.1|16
1630665250000|2021-09-03 10:34:10|15616.5|15614.5|15616.6|15614.6|15616.6|15614.6|15616.3|15614.3|16
1630665260000|2021-09-03 10:34:20|15616.8|15614.8|15617.1|15615.1|15617.1|15615.1|15616.8|15614.8|8
1630665270000|2021-09-03 10:34:30|15616.9|15614.9|15617.1|15615.1|15617.1|15615.1|15616.9|15614.9|7
1630665280000|2021-09-03 10:34:40|15617|15615|15617.1|15615.1|15617.1|15615.1|15616.9|15614.9|5
1630665290000|2021-09-03 10:34:50|15617.3|15615.3|15618.3|15616.3|15618.4|15616.4|15617.1|15615.1|23
1630665300000|2021-09-03 10:35:00|15618.4|15616.4|15619.5|15617.5|15619.8|15617.8|15618.3|15616.3|27
1630665310000|2021-09-03 10:35:10|15619.6|15617.6|15619.5|15617.5|15619.6|15617.6|15619.5|15617.5|12
1630665320000|2021-09-03 10:35:20|15619.6|15617.6|15619.8|15617.8|15619.9|15617.9|15619.4|15617.4|11
1630665330000|2021-09-03 10:35:30|15619.9|15617.9|15620|15618|15620.5|15618.5|15619.9|15617.9|11
1630665340000|2021-09-03 10:35:40|15619.9|15617.9|15620.4|15618.4|15620.4|15618.4|15619.6|15617.6|11
1630665350000|2021-09-03 10:35:50|15620.5|15618.5|15620.9|15618.9|15621|15619|15620.1|15618.1|26
1630665360000|2021-09-03 10:36:00|15621|15619|15621.5|15619.5|15621.8|15619.8|15621|15619|19
1630665370000|2021-09-03 10:36:10|15621.6|15619.6|15622|15620|15622.4|15620.4|15621.5|15619.5|9
1630665380000|2021-09-03 10:36:20|15622.1|15620.1|15622.4|15620.4|15622.5|15620.5|15621.5|15619.5|15
1630665390000|2021-09-03 10:36:30|15622.5|15620.5|15622.3|15620.3|15622.9|15620.9|15622.3|15620.3|15
1630665400000|2021-09-03 10:36:40|15622.1|15620.1|15621.4|15619.4|15622.1|15620.1|15621.4|15619.4|18
1630665410000|2021-09-03 10:36:50|15621.3|15619.3|15621.5|15619.5|15621.5|15619.5|15621.1|15619.1|4
1630665420000|2021-09-03 10:37:00|15621.6|15619.6|15621.6|15619.6|15621.8|15619.8|15621.4|15619.4|6
1630665430000|2021-09-03 10:37:10|15621.5|15619.5|15621.5|15619.5|15621.5|15619.5|15621.5|15619.5|5
1630665440000|2021-09-03 10:37:20|15621.6|15619.6|15621.8|15619.8|15621.8|15619.8|15621.6|15619.6|1
1630665450000|2021-09-03 10:37:30|15621.9|15619.9|15621.8|15619.8|15621.9|15619.9|15621.8|15619.8|2
1630665460000|2021-09-03 10:37:40|15621.9|15619.9|15621.8|15619.8|15621.9|15619.9|15621.8|15619.8|1
1630665470000|2021-09-03 10:37:50|15621.5|15619.5|15621.5|15619.5|15621.6|15619.6|15621.4|15619.4|5
1630665480000|2021-09-03 10:38:00|15621.4|15619.4|15621.6|15619.6|15621.9|15619.9|15621.3|15619.3|7
1630665490000|2021-09-03 10:38:10|15621.5|15619.5|15621.4|15619.4|15621.6|15619.6|15621.4|15619.4|2
1630665500000|2021-09-03 10:38:20|15621.5|15619.5|15621.8|15619.8|15621.8|15619.8|15621.4|15619.4|1
1630665510000|2021-09-03 10:38:30|15621.6|15619.6|15621.8|15619.8|15621.8|15619.8|15621.4|15619.4|5
1630665520000|2021-09-03 10:38:40|15621.6|15619.6|15621.6|15619.6|15621.6|15619.6|15621.6|15619.6|1
1630665530000|2021-09-03 10:38:50|15621.8|15619.8|15621.6|15619.6|15621.9|15619.9|15621.6|15619.6|1
1630665540000|2021-09-03 10:39:00|15621.5|15619.5|15621.4|15619.4|15621.9|15619.9|15621.4|15619.4|6
1630665550000|2021-09-03 10:39:10|15621.5|15619.5|15621.5|15619.5|15621.5|15619.5|15621.5|15619.5|2
1630665560000|2021-09-03 10:39:20|15621.4|15619.4|15621.3|15619.3|15621.8|15619.8|15621.3|15619.3|8
1630665570000|2021-09-03 10:39:30|15621|15619|15621.4|15619.4|15621.4|15619.4|15621|15619|7
1630665580000|2021-09-03 10:39:40|15621.3|15619.3|15621.3|15619.3|15621.4|15619.4|15621.1|15619.1|1
1630665590000|2021-09-03 10:39:50|15621.1|15619.1|15621.4|15619.4|15621.5|15619.5|15621|15619|3
1630665600000|2021-09-03 10:40:00|15621.3|15619.3|15621.4|15619.4|15621.5|15619.5|15621.3|15619.3|1
1630665610000|2021-09-03 10:40:10|15621.5|15619.5|15621.4|15619.4|15621.5|15619.5|15621.3|15619.3|4
1630665620000|2021-09-03 10:40:20|15621.3|15619.3|15621|15619|15621.4|15619.4|15621|15619|10
1630665630000|2021-09-03 10:40:30|15621.1|15619.1|15620.9|15618.9|15621.3|15619.3|15620.9|15618.9|0
1630665640000|2021-09-03 10:40:40|15620.8|15618.8|15620.8|15618.8|15620.9|15618.9|15620.6|15618.6|2
1630665650000|2021-09-03 10:40:50|15620.6|15618.6|15620.5|15618.5|15620.9|15618.9|15620.5|15618.5|7
1630665660000|2021-09-03 10:41:00|15620.6|15618.6|15620.5|15618.5|15620.8|15618.8|15620.4|15618.4|5
1630665670000|2021-09-03 10:41:10|15620.6|15618.6|15621.4|15619.4|15621.4|15619.4|15620.6|15618.6|9
1630665680000|2021-09-03 10:41:20|15621.5|15619.5|15621.5|15619.5|15621.6|15619.6|15621.5|15619.5|2
1630665690000|2021-09-03 10:41:30|15621.6|15619.6|15621.5|15619.5|15621.6|15619.6|15621.5|15619.5|3
1630665700000|2021-09-03 10:41:40|15621.6|15619.6|15621.5|15619.5|15621.6|15619.6|15621.5|15619.5|0
1630665710000|2021-09-03 10:41:50|15621.6|15619.6|15622|15620|15622|15620|15621.5|15619.5|10
1630665720000|2021-09-03 10:42:00|15621.9|15619.9|15621.5|15619.5|15621.9|15619.9|15621.5|15619.5|6
1630665730000|2021-09-03 10:42:10|15621.6|15619.6|15621.8|15619.8|15621.8|15619.8|15621.4|15619.4|1
1630665740000|2021-09-03 10:42:20|15621.9|15619.9|15621.8|15619.8|15622.1|15620.1|15621.8|15619.8|7
1630665750000|2021-09-03 10:42:30|15621.9|15619.9|15621.6|15619.6|15622.1|15620.1|15621.6|15619.6|1
1630665760000|2021-09-03 10:42:40|15621.5|15619.5|15621.3|15619.3|15621.6|15619.6|15621.3|15619.3|4
1630665770000|2021-09-03 10:42:50|15621.1|15619.1|15621.3|15619.3|15621.3|15619.3|15621.1|15619.1|3
1630665780000|2021-09-03 10:43:00|15621.1|15619.1|15621.5|15619.5|15621.5|15619.5|15621|15619|14
1630665790000|2021-09-03 10:43:10|15621.4|15619.4|15621.5|15619.5|15621.5|15619.5|15621.3|15619.3|0
1630665800000|2021-09-03 10:43:20|15621.4|15619.4|15621.1|15619.1|15621.4|15619.4|15621.1|15619.1|5
1630665810000|2021-09-03 10:43:30|15621.3|15619.3|15621.3|15619.3|15621.5|15619.5|15621.1|15619.1|1
1630665820000|2021-09-03 10:43:40|15621.4|15619.4|15621.8|15619.8|15621.9|15619.9|15621.4|15619.4|1
1630665830000|2021-09-03 10:43:50|15621.6|15619.6|15621.5|15619.5|15621.9|15619.9|15621.3|15619.3|4
1630665840000|2021-09-03 10:44:00|15621.6|15619.6|15621.5|15619.5|15621.8|15619.8|15621.3|15619.3|0
1630665850000|2021-09-03 10:44:10|15621.4|15619.4|15621.3|15619.3|15621.6|15619.6|15621.3|15619.3|7
1630665860000|2021-09-03 10:44:20|15621.1|15619.1|15620.9|15618.9|15621.1|15619.1|15620.9|15618.9|2
1630665870000|2021-09-03 10:44:30|15620.8|15618.8|15621|15619|15621|15619|15620.8|15618.8|2
1630665880000|2021-09-03 10:44:40|15620.9|15618.9|15620.8|15618.8|15620.9|15618.9|15620.6|15618.6|6
1630665890000|2021-09-03 10:44:50|15620.6|15618.6|15620.5|15618.5|15620.6|15618.6|15620.5|15618.5|4
1630665900000|2021-09-03 10:45:00|15620.4|15618.4|15620|15618|15620.5|15618.5|15619.9|15617.9|18
1630665910000|2021-09-03 10:45:10|15620.1|15618.1|15620|15618|15620.5|15618.5|15619.4|15617.4|24
1630665920000|2021-09-03 10:45:20|15619.9|15617.9|15619.8|15617.8|15619.9|15617.9|15619.6|15617.6|6
1630665930000|2021-09-03 10:45:30|15619.6|15617.6|15619.4|15617.4|15620|15618|15619.1|15617.1|12
1630665940000|2021-09-03 10:45:40|15619.5|15617.5|15619|15617|15619.5|15617.5|15619|15617|6
1630665950000|2021-09-03 10:45:50|15619.1|15617.1|15619.5|15617.5|15619.9|15617.9|15619.1|15617.1|3
1630665960000|2021-09-03 10:46:00|15619.4|15617.4|15619.5|15617.5|15619.6|15617.6|15619|15617|6
1630665970000|2021-09-03 10:46:10|15619.6|15617.6|15620|15618|15620|15618|15619.5|15617.5|1
1630665980000|2021-09-03 10:46:20|15619.9|15617.9|15620.4|15618.4|15620.4|15618.4|15619.9|15617.9|2
1630665990000|2021-09-03 10:46:30|15620.3|15618.3|15619.1|15617.1|15620.4|15618.4|15619.1|15617.1|12
1630666000000|2021-09-03 10:46:40|15619.3|15617.3|15619.5|15617.5|15619.5|15617.5|15619.3|15617.3|0
1630666010000|2021-09-03 10:46:50|15619.4|15617.4|15619.3|15617.3|15619.9|15617.9|15619.3|15617.3|3
1630666020000|2021-09-03 10:47:00|15619|15617|15619.3|15617.3|15619.3|15617.3|15618.9|15616.9|1
1630666030000|2021-09-03 10:47:10|15619.1|15617.1|15619.1|15617.1|15619.3|15617.3|15618.9|15616.9|1
1630666040000|2021-09-03 10:47:20|15619.3|15617.3|15619.3|15617.3|15619.3|15617.3|15619.1|15617.1|4
1630666050000|2021-09-03 10:47:30|15619.4|15617.4|15619.6|15617.6|15620|15618|15619.3|15617.3|2
1630666060000|2021-09-03 10:47:40|15619.5|15617.5|15619.5|15617.5|15619.6|15617.6|15619.4|15617.4|0
1630666070000|2021-09-03 10:47:50|15619.4|15617.4|15619.5|15617.5|15619.5|15617.5|15619.4|15617.4|0
1630666080000|2021-09-03 10:48:00|15619.4|15617.4|15619.8|15617.8|15619.9|15617.9|15619.4|15617.4|1
1630666090000|2021-09-03 10:48:10|15619.6|15617.6|15620|15618|15620.1|15618.1|15619.5|15617.5|3
1630666100000|2021-09-03 10:48:20|15619.9|15617.9|15619.8|15617.8|15619.9|15617.9|15619.8|15617.8|0
1630666110000|2021-09-03 10:48:30|15619.6|15617.6|15619.5|15617.5|15619.6|15617.6|15619.5|15617.5|3
1630666130000|2021-09-03 10:48:50|15619.6|15617.6|15619.8|15617.8|15619.8|15617.8|15619|15617|4
1630666140000|2021-09-03 10:49:00|15620|15618|15620.3|15618.3|15620.3|15618.3|15619.9|15617.9|4
1630666150000|2021-09-03 10:49:10|15620.4|15618.4|15620.3|15618.3|15620.4|15618.4|15620|15618|2
1630666160000|2021-09-03 10:49:20|15620.1|15618.1|15620|15618|15620.1|15618.1|15620|15618|4
1630666170000|2021-09-03 10:49:30|15620.1|15618.1|15619.6|15617.6|15620.1|15618.1|15619.6|15617.6|2
1630666180000|2021-09-03 10:49:40|15619.8|15617.8|15620|15618|15620|15618|15619.6|15617.6|7
1630666190000|2021-09-03 10:49:50|15619.9|15617.9|15619.9|15617.9|15619.9|15617.9|15619.9|15617.9|5
1630666200000|2021-09-03 10:50:00|15620|15618|15620.3|15618.3|15620.4|15618.4|15620|15618|4
1630666210000|2021-09-03 10:50:10|15620.4|15618.4|15620.3|15618.3|15620.4|15618.4|15620.3|15618.3|1
1630666220000|2021-09-03 10:50:20|15620.1|15618.1|15620.4|15618.4|15620.4|15618.4|15620.1|15618.1|2
1630666230000|2021-09-03 10:50:30|15620.3|15618.3|15619.9|15617.9|15620.3|15618.3|15619.9|15617.9|0
1630666240000|2021-09-03 10:50:40|15620|15618|15619.5|15617.5|15620|15618|15619.5|15617.5|2
1630666250000|2021-09-03 10:50:50|15619.6|15617.6|15619.5|15617.5|15619.6|15617.6|15619.5|15617.5|0
1630666260000|2021-09-03 10:51:00|15619.6|15617.6|15619.4|15617.4|15619.6|15617.6|15619.4|15617.4|1
1630666270000|2021-09-03 10:51:10|15619.5|15617.5|15619.5|15617.5|15619.8|15617.8|15619.4|15617.4|1
1630666280000|2021-09-03 10:51:20|15619.6|15617.6|15619.5|15617.5|15619.6|15617.6|15619.3|15617.3|3
1630666290000|2021-09-03 10:51:30|15619.6|15617.6|15619.6|15617.6|15619.6|15617.6|15619.6|15617.6|0
1630666300000|2021-09-03 10:51:40|15619.8|15617.8|15619.5|15617.5|15619.8|15617.8|15619.4|15617.4|1
1630666310000|2021-09-03 10:51:50|15619.6|15617.6|15619.5|15617.5|15619.6|15617.6|15619.5|15617.5|0
1630666320000|2021-09-03 10:52:00|15619.6|15617.6|15619.5|15617.5|15619.6|15617.6|15619.4|15617.4|0
1630666330000|2021-09-03 10:52:10|15619.6|15617.6|15619.5|15617.5|15619.9|15617.9|15619.5|15617.5|2
1630666340000|2021-09-03 10:52:20|15619.6|15617.6|15619.3|15617.3|15619.6|15617.6|15619.3|15617.3|0
1630666350000|2021-09-03 10:52:30|15619.4|15617.4|15619.4|15617.4|15619.4|15617.4|15619.3|15617.3|0
1630666360000|2021-09-03 10:52:40|15619.5|15617.5|15619.5|15617.5|15619.5|15617.5|15619.3|15617.3|4
1630666370000|2021-09-03 10:52:50|15619.6|15617.6|15619.9|15617.9|15619.9|15617.9|15619.5|15617.5|8
1630666380000|2021-09-03 10:53:00|15619.5|15617.5|15619.5|15617.5|15619.6|15617.6|15619.5|15617.5|6
1630666390000|2021-09-03 10:53:10|15619.3|15617.3|15619.5|15617.5|15619.5|15617.5|15619.3|15617.3|1
1630666400000|2021-09-03 10:53:20|15619.4|15617.4|15619.3|15617.3|15619.4|15617.4|15619.1|15617.1|0
1630666420000|2021-09-03 10:53:40|15619.1|15617.1|15619.3|15617.3|15619.5|15617.5|15619|15617|2
1630666430000|2021-09-03 10:53:50|15619.1|15617.1|15619.3|15617.3|15619.4|15617.4|15619|15617|4
1630666440000|2021-09-03 10:54:00|15619.1|15617.1|15619.1|15617.1|15619.1|15617.1|15619|15617|1
1630666450000|2021-09-03 10:54:10|15619|15617|15618.5|15616.5|15619|15617|15618.5|15616.5|4
1630666460000|2021-09-03 10:54:20|15618.4|15616.4|15618.6|15616.6|15618.6|15616.6|15618.3|15616.3|3
1630666470000|2021-09-03 10:54:30|15618.5|15616.5|15618.8|15616.8|15618.8|15616.8|15618.4|15616.4|5
1630666480000|2021-09-03 10:54:40|15618.6|15616.6|15618.3|15616.3|15618.8|15616.8|15618.1|15616.1|6
1630666490000|2021-09-03 10:54:50|15618.1|15616.1|15618.3|15616.3|15618.5|15616.5|15618.1|15616.1|2
1630666500000|2021-09-03 10:55:00|15618.1|15616.1|15618.4|15616.4|15618.5|15616.5|15618.1|15616.1|3
1630666510000|2021-09-03 10:55:10|15618.3|15616.3|15619.5|15617.5|15619.9|15617.9|15618.1|15616.1|45
1630666520000|2021-09-03 10:55:20|15619.6|15617.6|15621.5|15619.5|15621.8|15619.8|15619.5|15617.5|40
1630666530000|2021-09-03 10:55:30|15621.6|15619.6|15621.5|15619.5|15621.6|15619.6|15621.3|15619.3|6
1630666540000|2021-09-03 10:55:40|15621.4|15619.4|15622|15620|15622|15620|15621.4|15619.4|6
1630666550000|2021-09-03 10:55:50|15621.9|15619.9|15622.3|15620.3|15622.4|15620.4|15621.9|15619.9|19
1630666560000|2021-09-03 10:56:00|15622.4|15620.4|15621.5|15619.5|15622.4|15620.4|15621.5|15619.5|38
1630666570000|2021-09-03 10:56:10|15621.6|15619.6|15621.5|15619.5|15621.6|15619.6|15621.5|15619.5|2
1630666580000|2021-09-03 10:56:20|15621.6|15619.6|15621.5|15619.5|15621.6|15619.6|15621.5|15619.5|0
1630666590000|2021-09-03 10:56:30|15621.6|15619.6|15621.5|15619.5|15621.6|15619.6|15621.4|15619.4|3
1630666600000|2021-09-03 10:56:40|15621.6|15619.6|15621.6|15619.6|15621.6|15619.6|15621.6|15619.6|0
1630666610000|2021-09-03 10:56:50|15621.8|15619.8|15621.5|15619.5|15621.9|15619.9|15621.5|15619.5|7
1630666620000|2021-09-03 10:57:00|15621.4|15619.4|15621.8|15619.8|15621.9|15619.9|15621.3|15619.3|17
1630666630000|2021-09-03 10:57:10|15621.9|15619.9|15621.9|15619.9|15622|15620|15621.8|15619.8|11
1630666640000|2021-09-03 10:57:20|15621.8|15619.8|15621.8|15619.8|15621.8|15619.8|15621.6|15619.6|4
1630666650000|2021-09-03 10:57:30|15621.6|15619.6|15621.8|15619.8|15621.9|15619.9|15621.6|15619.6|4
1630666660000|2021-09-03 10:57:40|15621.9|15619.9|15621.8|15619.8|15621.9|15619.9|15621.5|15619.5|11
1630666670000|2021-09-03 10:57:50|15621.6|15619.6|15621.8|15619.8|15621.9|15619.9|15621.6|15619.6|6
1630666680000|2021-09-03 10:58:00|15621.6|15619.6|15620.4|15618.4|15621.8|15619.8|15620.4|15618.4|25
1630666690000|2021-09-03 10:58:10|15620.5|15618.5|15620.4|15618.4|15620.5|15618.5|15620.4|15618.4|3
1630666700000|2021-09-03 10:58:20|15619.9|15617.9|15619.4|15617.4|15619.9|15617.9|15619|15617|31
1630666710000|2021-09-03 10:58:30|15619.5|15617.5|15619.4|15617.4|15619.6|15617.6|15619.4|15617.4|5
1630666720000|2021-09-03 10:58:40|15619.5|15617.5|15619.9|15617.9|15619.9|15617.9|15619.5|15617.5|5
1630666730000|2021-09-03 10:58:50|15620|15618|15619.8|15617.8|15620.5|15618.5|15619.5|15617.5|23
1630666740000|2021-09-03 10:59:00|15619.9|15617.9|15619.1|15617.1|15619.9|15617.9|15619.1|15617.1|6
1630666750000|2021-09-03 10:59:10|15619.3|15617.3|15619.9|15617.9|15619.9|15617.9|15619.3|15617.3|7
1630666760000|2021-09-03 10:59:20|15619.8|15617.8|15619.5|15617.5|15619.9|15617.9|15619.5|15617.5|8
1630666770000|2021-09-03 10:59:30|15619.4|15617.4|15618.5|15616.5|15619.5|15617.5|15618.5|15616.5|9
1630666780000|2021-09-03 10:59:40|15618.4|15616.4|15617.3|15615.3|15618.4|15616.4|15617.3|15615.3|22
1630666790000|2021-09-03 10:59:50|15617.1|15615.1|15617.4|15615.4|15617.8|15615.8|15617.1|15615.1|7
1630666800000|2021-09-03 11:00:00|15617.5|15615.5|15618.1|15616.1|15618.3|15616.3|15616.6|15614.6|55
1630666810000|2021-09-03 11:00:10|15618.4|15616.4|15618.1|15616.1|15618.5|15616.5|15617.8|15615.8|10
1630666820000|2021-09-03 11:00:20|15618.5|15616.5|15619.4|15617.4|15619.6|15617.6|15618.5|15616.5|7
1630666830000|2021-09-03 11:00:30|15619.1|15617.1|15619.3|15617.3|15619.5|15617.5|15619.1|15617.1|5
1630666840000|2021-09-03 11:00:40|15619.1|15617.1|15619.5|15617.5|15619.5|15617.5|15619.1|15617.1|0
1630666850000|2021-09-03 11:00:50|15619.6|15617.6|15619.3|15617.3|15621|15619|15619.3|15617.3|41
1630666860000|2021-09-03 11:01:00|15619.4|15617.4|15619.3|15617.3|15619.5|15617.5|15619.3|15617.3|4
1630666870000|2021-09-03 11:01:10|15619.4|15617.4|15619.5|15617.5|15619.5|15617.5|15619.1|15617.1|6
1630666880000|2021-09-03 11:01:20|15619.4|15617.4|15619.6|15617.6|15619.6|15617.6|15619.4|15617.4|3
1630666890000|2021-09-03 11:01:30|15619.9|15617.9|15620.3|15618.3|15620.5|15618.5|15619.6|15617.6|15
1630666900000|2021-09-03 11:01:40|15620.4|15618.4|15620.4|15618.4|15620.5|15618.5|15620.4|15618.4|5
1630666910000|2021-09-03 11:01:50|15620.5|15618.5|15620|15618|15620.5|15618.5|15620|15618|6
1630666920000|2021-09-03 11:02:00|15620.1|15618.1|15619.9|15617.9|15620.4|15618.4|15619.4|15617.4|6
1630666930000|2021-09-03 11:02:10|15619.8|15617.8|15619.3|15617.3|15619.9|15617.9|15619.3|15617.3|2
1630666940000|2021-09-03 11:02:20|15619.4|15617.4|15619.4|15617.4|15619.5|15617.5|15619.4|15617.4|4
1630666950000|2021-09-03 11:02:30|15619|15617|15619.5|15617.5|15619.5|15617.5|15618.9|15616.9|8
1630666960000|2021-09-03 11:02:40|15619.6|15617.6|15619.3|15617.3|15619.6|15617.6|15619.3|15617.3|2
1630666970000|2021-09-03 11:02:50|15619.1|15617.1|15619.5|15617.5|15619.5|15617.5|15619.1|15617.1|2
1630666980000|2021-09-03 11:03:00|15619.6|15617.6|15619.6|15617.6|15619.6|15617.6|15619.5|15617.5|3
1630666990000|2021-09-03 11:03:10|15619.8|15617.8|15620.3|15618.3|15620.3|15618.3|15619.8|15617.8|10
1630667000000|2021-09-03 11:03:20|15620.1|15618.1|15620|15618|15620.3|15618.3|15619.8|15617.8|4
1630667010000|2021-09-03 11:03:30|15620.1|15618.1|15620|15618|15620.1|15618.1|15619.9|15617.9|2
1630667020000|2021-09-03 11:03:40|15619.9|15617.9|15619.4|15617.4|15620|15618|15619.4|15617.4|5
1630667030000|2021-09-03 11:03:50|15619.3|15617.3|15619.3|15617.3|15619.4|15617.4|15619.3|15617.3|7
1630667040000|2021-09-03 11:04:00|15619.1|15617.1|15619.1|15617.1|15619.1|15617.1|15618.9|15616.9|9
1630667050000|2021-09-03 11:04:10|15619.3|15617.3|15619.3|15617.3|15619.3|15617.3|15619.1|15617.1|2
1630667060000|2021-09-03 11:04:20|15619.1|15617.1|15618.9|15616.9|15619.1|15617.1|15618.6|15616.6|5
1630667070000|2021-09-03 11:04:30|15618.8|15616.8|15618.5|15616.5|15618.8|15616.8|15618.5|15616.5|3
1630667080000|2021-09-03 11:04:40|15618.6|15616.6|15617.9|15615.9|15618.8|15616.8|15617.8|15615.8|42
1630667090000|2021-09-03 11:04:50|15618|15616|15618.5|15616.5|15618.5|15616.5|15617.8|15615.8|9
1630667100000|2021-09-03 11:05:00|15618.4|15616.4|15618.8|15616.8|15618.8|15616.8|15618.3|15616.3|9
1630667110000|2021-09-03 11:05:10|15618.9|15616.9|15618.5|15616.5|15618.9|15616.9|15618.5|15616.5|8
1630667120000|2021-09-03 11:05:20|15618.4|15616.4|15617.9|15615.9|15618.5|15616.5|15617.9|15615.9|12
1630667130000|2021-09-03 11:05:30|15618|15616|15618|15616|15618.3|15616.3|15617.9|15615.9|5
1630667140000|2021-09-03 11:05:40|15617.9|15615.9|15618.5|15616.5|15618.9|15616.9|15617.8|15615.8|7
1630667150000|2021-09-03 11:05:50|15618.9|15616.9|15619|15617|15619|15617|15618.8|15616.8|17
1630667160000|2021-09-03 11:06:00|15618.9|15616.9|15618.6|15616.6|15618.9|15616.9|15618.4|15616.4|3
1630667170000|2021-09-03 11:06:10|15618.9|15616.9|15618.8|15616.8|15619|15617|15618.8|15616.8|4
1630667180000|2021-09-03 11:06:20|15618.9|15616.9|15619|15617|15619.1|15617.1|15618.9|15616.9|1
1630667190000|2021-09-03 11:06:30|15618.9|15616.9|15618.8|15616.8|15618.9|15616.9|15618.4|15616.4|9
1630667200000|2021-09-03 11:06:40|15618.6|15616.6|15618.4|15616.4|15618.8|15616.8|15618.4|15616.4|2
1630667210000|2021-09-03 11:06:50|15618.3|15616.3|15618.3|15616.3|15618.4|15616.4|15618.3|15616.3|10
1630667220000|2021-09-03 11:07:00|15618.1|15616.1|15618.6|15616.6|15618.9|15616.9|15618.1|15616.1|7
1630667230000|2021-09-03 11:07:10|15618.5|15616.5|15618.5|15616.5|15618.5|15616.5|15618.1|15616.1|35
1630667240000|2021-09-03 11:07:20|15618.6|15616.6|15619.1|15617.1|15619.1|15617.1|15618.6|15616.6|3
1630667250000|2021-09-03 11:07:30|15619.3|15617.3|15618.8|15616.8|15619.4|15617.4|15618.8|15616.8|2
1630667260000|2021-09-03 11:07:40|15618.9|15616.9|15618.3|15616.3|15619|15617|15618.3|15616.3|8
1630667270000|2021-09-03 11:07:50|15618.4|15616.4|15617.9|15615.9|15618.6|15616.6|15617.9|15615.9|1
1630667280000|2021-09-03 11:08:00|15618|15616|15617.6|15615.6|15618|15616|15617.6|15615.6|7
1630667290000|2021-09-03 11:08:10|15617.8|15615.8|15618.3|15616.3|15618.5|15616.5|15617.8|15615.8|4
1630667300000|2021-09-03 11:08:20|15618.4|15616.4|15618.3|15616.3|15618.4|15616.4|15618.1|15616.1|2
1630667310000|2021-09-03 11:08:30|15618.4|15616.4|15618|15616|15618.4|15616.4|15618|15616|1
1630667320000|2021-09-03 11:08:40|||||||||1
1630667330000|2021-09-03 11:08:50|15618.1|15616.1|15618.5|15616.5|15618.8|15616.8|15618.1|15616.1|6
1630667340000|2021-09-03 11:09:00|15618.4|15616.4|15620|15618|15620.3|15618.3|15618.4|15616.4|15
1630667350000|2021-09-03 11:09:10|15620.1|15618.1|15620|15618|15620.5|15618.5|15620|15618|21
1630667360000|2021-09-03 11:09:20|15620.1|15618.1|15619.9|15617.9|15620.1|15618.1|15619.6|15617.6|6
1630667370000|2021-09-03 11:09:30|15620|15618|15620|15618|15620|15618|15619.9|15617.9|5
1630667380000|2021-09-03 11:09:40|15619.9|15617.9|15620|15618|15620|15618|15619.9|15617.9|1
1630667390000|2021-09-03 11:09:50|15619.9|15617.9|15620.1|15618.1|15620.1|15618.1|15619.9|15617.9|3
1630667400000|2021-09-03 11:10:00|15620.4|15618.4|15620.8|15618.8|15620.8|15618.8|15620.4|15618.4|19
1630667410000|2021-09-03 11:10:10|15620.9|15618.9|15621|15619|15621.1|15619.1|15620.8|15618.8|12
1630667420000|2021-09-03 11:10:20|15621.1|15619.1|15622|15620|15622.3|15620.3|15621.1|15619.1|45
1630667430000|2021-09-03 11:10:30|15621.9|15619.9|15622.5|15620.5|15622.8|15620.8|15621.9|15619.9|25
1630667440000|2021-09-03 11:10:40|15622.4|15620.4|15622.6|15620.6|15622.8|15620.8|15622.4|15620.4|5
1630667450000|2021-09-03 11:10:50|15622.5|15620.5|15621.8|15619.8|15622.5|15620.5|15621.8|15619.8|6
1630667460000|2021-09-03 11:11:00|15621.9|15619.9|15620.9|15618.9|15622.1|15620.1|15620.9|15618.9|11
1630667470000|2021-09-03 11:11:10|15620.8|15618.8|15620.8|15618.8|15621|15619|15620.5|15618.5|57
1630667480000|2021-09-03 11:11:20|15620.9|15618.9|15621.6|15619.6|15621.6|15619.6|15620.8|15618.8|12
1630667490000|2021-09-03 11:11:30|15621.9|15619.9|15622|15620|15622.1|15620.1|15621.4|15619.4|20
1630667500000|2021-09-03 11:11:40|15621.9|15619.9|15622.3|15620.3|15622.4|15620.4|15621.9|15619.9|8
1630667510000|2021-09-03 11:11:50|15622.4|15620.4|15623.3|15621.3|15623.3|15621.3|15622.4|15620.4|45
1630667520000|2021-09-03 11:12:00|15623.1|15621.1|15623.3|15621.3|15623.4|15621.4|15623.1|15621.1|24
1630667530000|2021-09-03 11:12:10|15623.1|15621.1|15623.5|15621.5|15623.5|15621.5|15623.1|15621.1|13
1630667540000|2021-09-03 11:12:20|15623.4|15621.4|15623.5|15621.5|15623.6|15621.6|15623.4|15621.4|4
1630667550000|2021-09-03 11:12:30|15623.6|15621.6|15624.1|15622.1|15624.1|15622.1|15623.4|15621.4|16
1630667560000|2021-09-03 11:12:40|15624.3|15622.3|15624.3|15622.3|15624.4|15622.4|15623.9|15621.9|32
1630667570000|2021-09-03 11:12:50|15624.4|15622.4|15624.3|15622.3|15624.5|15622.5|15624.3|15622.3|13
1630667580000|2021-09-03 11:13:00|15624.4|15622.4|15623.6|15621.6|15624.5|15622.5|15623.6|15621.6|20
1630667590000|2021-09-03 11:13:10|15623.8|15621.8|15623.6|15621.6|15623.8|15621.8|15623.6|15621.6|3
1630667600000|2021-09-03 11:13:20|15623.8|15621.8|15623.8|15621.8|15623.8|15621.8|15623.6|15621.6|7
1630667610000|2021-09-03 11:13:30|15623.6|15621.6|15623.8|15621.8|15623.8|15621.8|15623.6|15621.6|4
1630667620000|2021-09-03 11:13:40|15623.6|15621.6|15623.9|15621.9|15624|15622|15623.6|15621.6|10
1630667630000|2021-09-03 11:13:50|15623.8|15621.8|15623.3|15621.3|15623.8|15621.8|15623|15621|8
1630667640000|2021-09-03 11:14:00|15623.1|15621.1|15624|15622|15624|15622|15623|15621|31
1630667650000|2021-09-03 11:14:10|15624.1|15622.1|15624|15622|15624.4|15622.4|15624|15622|13
1630667660000|2021-09-03 11:14:20|15623.9|15621.9|15624.3|15622.3|15624.3|15622.3|15623.9|15621.9|4
1630667670000|2021-09-03 11:14:30|15624.1|15622.1|15624.3|15622.3|15624.3|15622.3|15624.1|15622.1|0
1630667680000|2021-09-03 11:14:40|15624.5|15622.5|15624.8|15622.8|15624.9|15622.9|15624.5|15622.5|23
1630667690000|2021-09-03 11:14:50|15624.9|15622.9|15624|15622|15624.9|15622.9|15624|15622|14
1630667700000|2021-09-03 11:15:00|15624.3|15622.3|15624.3|15622.3|15624.5|15622.5|15624.1|15622.1|6
1630667710000|2021-09-03 11:15:10|15624.4|15622.4|15624.6|15622.6|15624.6|15622.6|15624.4|15622.4|5
1630667720000|2021-09-03 11:15:20|15624.8|15622.8|15624.8|15622.8|15624.9|15622.9|15624.6|15622.6|3
1630667730000|2021-09-03 11:15:30|15624.6|15622.6|15624.8|15622.8|15624.8|15622.8|15624.5|15622.5|6
1630667740000|2021-09-03 11:15:40|15624.9|15622.9|15625|15623|15625.4|15623.4|15624.9|15622.9|14
1630667750000|2021-09-03 11:15:50|15625.1|15623.1|15625.1|15623.1|15625.4|15623.4|15625|15623|15
1630667760000|2021-09-03 11:16:00|15625.3|15623.3|15626|15624|15626|15624|15625.3|15623.3|40
1630667770000|2021-09-03 11:16:10|15626.1|15624.1|15626.3|15624.3|15626.4|15624.4|15626.1|15624.1|18
1630667780000|2021-09-03 11:16:20|15626.1|15624.1|15626.3|15624.3|15626.3|15624.3|15626|15624|3
1630667790000|2021-09-03 11:16:30|15626.1|15624.1|15625.9|15623.9|15626.3|15624.3|15625.9|15623.9|6
1630667800000|2021-09-03 11:16:40|15625.8|15623.8|15624.3|15622.3|15625.8|15623.8|15624.3|15622.3|25
1630667810000|2021-09-03 11:16:50|15624.1|15622.1|15624.8|15622.8|15624.8|15622.8|15624.1|15622.1|11
1630667820000|2021-09-03 11:17:00|15624.6|15622.6|15624.9|15622.9|15624.9|15622.9|15624.6|15622.6|5
1630667830000|2021-09-03 11:17:10|15625|15623|15624|15622|15625.1|15623.1|15624|15622|19
1630667840000|2021-09-03 11:17:20|15624.1|15622.1|15624.4|15622.4|15624.4|15622.4|15624.1|15622.1|4
1630667850000|2021-09-03 11:17:30|15624.3|15622.3|15625|15623|15625|15623|15624.1|15622.1|9
1630667860000|2021-09-03 11:17:40|15624.9|15622.9|15624.9|15622.9|15625|15623|15624.8|15622.8|3
1630667870000|2021-09-03 11:17:50|15625|15623|15625.3|15623.3|15625.4|15623.4|15625|15623|4
1630667880000|2021-09-03 11:18:00|15625.1|15623.1|15625.1|15623.1|15625.3|15623.3|15625.1|15623.1|2
1630667890000|2021-09-03 11:18:10|15625.3|15623.3|15624.8|15622.8|15625.3|15623.3|15624.8|15622.8|13
1630667900000|2021-09-03 11:18:20|15624.6|15622.6|15625.3|15623.3|15625.4|15623.4|15624.6|15622.6|24
1630667910000|2021-09-03 11:18:30|15625.5|15623.5|15626|15624|15626.1|15624.1|15625.4|15623.4|9
1630667920000|2021-09-03 11:18:40|15625.9|15623.9|15626.1|15624.1|15626.3|15624.3|15625.9|15623.9|2
1630667930000|2021-09-03 11:18:50|15626.3|15624.3|15626.3|15624.3|15626.5|15624.5|15626.3|15624.3|16
1630667940000|2021-09-03 11:19:00|15626.4|15624.4|15626.5|15624.5|15626.5|15624.5|15626.4|15624.4|9
1630667950000|2021-09-03 11:19:10|15626.6|15624.6|15626.5|15624.5|15626.6|15624.6|15626.5|15624.5|6
1630667960000|2021-09-03 11:19:20|15626.6|15624.6|15625.9|15623.9|15626.8|15624.8|15625.9|15623.9|19
1630667970000|2021-09-03 11:19:30|15625.8|15623.8|15625.3|15623.3|15625.9|15623.9|15625.3|15623.3|9
1630667980000|2021-09-03 11:19:40|15625.5|15623.5|15625.5|15623.5|15625.6|15623.6|15625.3|15623.3|4
1630667990000|2021-09-03 11:19:50|15625.4|15623.4|15625.3|15623.3|15625.4|15623.4|15625.3|15623.3|4
1630668000000|2021-09-03 11:20:00|15625.4|15623.4|15625.5|15623.5|15625.6|15623.6|15625.4|15623.4|8
1630668010000|2021-09-03 11:20:10|15625.6|15623.6|15626|15624|15626.3|15624.3|15625.5|15623.5|7
1630668020000|2021-09-03 11:20:20|15625.9|15623.9|15626.3|15624.3|15626.4|15624.4|15625.9|15623.9|0
1630668030000|2021-09-03 11:20:30|15626.4|15624.4|15626.5|15624.5|15626.9|15624.9|15626.3|15624.3|15
1630668040000|2021-09-03 11:20:40|15626.4|15624.4|15626.3|15624.3|15626.4|15624.4|15626|15624|2
1630668050000|2021-09-03 11:20:50|15626.1|15624.1|15626|15624|15626.1|15624.1|15625.8|15623.8|11
1630668060000|2021-09-03 11:21:00|15626.1|15624.1|15626|15624|15626.3|15624.3|15625.9|15623.9|14
1630668070000|2021-09-03 11:21:10|15626.1|15624.1|15626|15624|15626.1|15624.1|15625.8|15623.8|5
1630668080000|2021-09-03 11:21:20|15625.9|15623.9|15626|15624|15626|15624|15625.8|15623.8|0
1630668090000|2021-09-03 11:21:30|15626.1|15624.1|15626.5|15624.5|15626.6|15624.6|15626.1|15624.1|4
1630668100000|2021-09-03 11:21:40|15626.4|15624.4|15626.6|15624.6|15626.6|15624.6|15625.8|15623.8|4
1630668110000|2021-09-03 11:21:50|15626.8|15624.8|15627|15625|15627.1|15625.1|15626.8|15624.8|14
1630668120000|2021-09-03 11:22:00|15627.1|15625.1|15627.4|15625.4|15627.4|15625.4|15627.1|15625.1|8
1630668130000|2021-09-03 11:22:10|15627.3|15625.3|15627|15625|15627.3|15625.3|15627|15625|10
1630668140000|2021-09-03 11:22:20|15627.1|15625.1|15627.5|15625.5|15627.5|15625.5|15627.1|15625.1|6
1630668150000|2021-09-03 11:22:30|15627.6|15625.6|15627.5|15625.5|15627.6|15625.6|15627.3|15625.3|13
1630668160000|2021-09-03 11:22:40|15627.4|15625.4|15626.4|15624.4|15627.4|15625.4|15626.3|15624.3|10
1630668170000|2021-09-03 11:22:50|15626.5|15624.5|15626.3|15624.3|15626.5|15624.5|15626|15624|5
1630668180000|2021-09-03 11:23:00|15626.4|15624.4|15626.3|15624.3|15626.4|15624.4|15626.1|15624.1|2
1630668190000|2021-09-03 11:23:10|15626.4|15624.4|15626.8|15624.8|15626.8|15624.8|15626.4|15624.4|3
1630668200000|2021-09-03 11:23:20|15626.9|15624.9|15626.6|15624.6|15627|15625|15626.6|15624.6|0
1630668210000|2021-09-03 11:23:30|15626.5|15624.5|15626.3|15624.3|15626.6|15624.6|15626.1|15624.1|1
1630668220000|2021-09-03 11:23:40|15626.4|15624.4|15626.3|15624.3|15626.4|15624.4|15626.1|15624.1|5
1630668230000|2021-09-03 11:23:50|15626.4|15624.4|15626.3|15624.3|15626.4|15624.4|15626.3|15624.3|4
1630668240000|2021-09-03 11:24:00|15626.4|15624.4|15626.5|15624.5|15626.5|15624.5|15626.3|15624.3|3
1630668250000|2021-09-03 11:24:10|15626.4|15624.4|15626.3|15624.3|15626.4|15624.4|15626.3|15624.3|0
1630668260000|2021-09-03 11:24:20|15626.4|15624.4|15627|15625|15627|15625|15626.4|15624.4|0
1630668270000|2021-09-03 11:24:30|15626.9|15624.9|15627.5|15625.5|15627.5|15625.5|15626.8|15624.8|13
1630668280000|2021-09-03 11:24:40|15627.6|15625.6|15627.1|15625.1|15627.6|15625.6|15627|15625|10
1630668290000|2021-09-03 11:24:50|15627.3|15625.3|15627|15625|15627.3|15625.3|15627|15625|1
1630668300000|2021-09-03 11:25:00|15627.1|15625.1|15627.3|15625.3|15627.4|15625.4|15627|15625|4
1630668310000|2021-09-03 11:25:10|15627|15625|15626.5|15624.5|15627.1|15625.1|15626.5|15624.5|3
1630668320000|2021-09-03 11:25:20|15626.4|15624.4|15626.5|15624.5|15626.5|15624.5|15626.3|15624.3|3
1630668330000|2021-09-03 11:25:30|15626.3|15624.3|15626.8|15624.8|15626.9|15624.9|15626.3|15624.3|1
1630668340000|2021-09-03 11:25:40|15626.6|15624.6|15626.8|15624.8|15626.8|15624.8|15626.5|15624.5|2
1630668350000|2021-09-03 11:25:50|15626.6|15624.6|15626.5|15624.5|15626.6|15624.6|15626.5|15624.5|0
1630668360000|2021-09-03 11:26:00|15626.4|15624.4|15626.3|15624.3|15626.4|15624.4|15626.3|15624.3|0
1630668370000|2021-09-03 11:26:10|15626.4|15624.4|15626.3|15624.3|15626.4|15624.4|15626.1|15624.1|7
1630668380000|2021-09-03 11:26:20|15626.1|15624.1|15626.1|15624.1|15626.1|15624.1|15626.1|15624.1|2
1630668390000|2021-09-03 11:26:30|15626|15624|15626.3|15624.3|15626.4|15624.4|15626|15624|14
1630668400000|2021-09-03 11:26:40|15626.4|15624.4|15626.8|15624.8|15627.1|15625.1|15626.3|15624.3|9
1630668410000|2021-09-03 11:26:50|15626.9|15624.9|15626.3|15624.3|15626.9|15624.9|15626.1|15624.1|13
1630668420000|2021-09-03 11:27:00|15626.1|15624.1|15626.3|15624.3|15626.3|15624.3|15625.9|15623.9|11
1630668430000|2021-09-03 11:27:10|15626.4|15624.4|15626.9|15624.9|15626.9|15624.9|15626.4|15624.4|8
1630668440000|2021-09-03 11:27:20|15626.8|15624.8|15626.8|15624.8|15626.9|15624.9|15626.8|15624.8|0
1630668450000|2021-09-03 11:27:30|15626.6|15624.6|15626.5|15624.5|15626.6|15624.6|15626.4|15624.4|1
1630668460000|2021-09-03 11:27:40|15626.4|15624.4|15626.6|15624.6|15626.6|15624.6|15626.1|15624.1|6
1630668470000|2021-09-03 11:27:50|15626.5|15624.5|15626.5|15624.5|15626.6|15624.6|15626.4|15624.4|2
1630668480000|2021-09-03 11:28:00|15626.6|15624.6|15626.5|15624.5|15626.6|15624.6|15626.1|15624.1|8
1630668490000|2021-09-03 11:28:10|15626.4|15624.4|15626.8|15624.8|15626.8|15624.8|15626.4|15624.4|7
1630668500000|2021-09-03 11:28:20|15626.9|15624.9|15626.6|15624.6|15626.9|15624.9|15626.6|15624.6|5
1630668510000|2021-09-03 11:28:30|15626.8|15624.8|15627|15625|15627.1|15625.1|15626.6|15624.6|14
1630668520000|2021-09-03 11:28:40|15626.9|15624.9|15627.5|15625.5|15627.6|15625.6|15626.9|15624.9|5
1630668530000|2021-09-03 11:28:50|15627.6|15625.6|15627.8|15625.8|15627.8|15625.8|15627.5|15625.5|1
1630668540000|2021-09-03 11:29:00|15627.9|15625.9|15628.3|15626.3|15628.4|15626.4|15627.9|15625.9|38
1630668550000|2021-09-03 11:29:10|15628.4|15626.4|15627.6|15625.6|15628.4|15626.4|15627.1|15625.1|49
1630668560000|2021-09-03 11:29:20|15627.5|15625.5|15627.5|15625.5|15627.5|15625.5|15627.4|15625.4|0
1630668570000|2021-09-03 11:29:30|15627.3|15625.3|15627.3|15625.3|15627.4|15625.4|15627.1|15625.1|5
1630668580000|2021-09-03 11:29:40|15627.1|15625.1|15627.1|15625.1|15627.3|15625.3|15626.8|15624.8|2
1630668590000|2021-09-03 11:29:50|15627|15625|15626.9|15624.9|15627|15625|15626.6|15624.6|4
1630668600000|2021-09-03 11:30:00|15626.8|15624.8|15627.6|15625.6|15627.8|15625.8|15626.8|15624.8|11
1630668610000|2021-09-03 11:30:10|15627.5|15625.5|15627.1|15625.1|15627.6|15625.6|15626.9|15624.9|21
1630668620000|2021-09-03 11:30:20|15627.4|15625.4|15626|15624|15627.5|15625.5|15625.9|15623.9|17
1630668630000|2021-09-03 11:30:30|15626.1|15624.1|15626.9|15624.9|15626.9|15624.9|15626|15624|3
1630668640000|2021-09-03 11:30:40|15626.6|15624.6|15627|15625|15627.1|15625.1|15626.6|15624.6|6
1630668650000|2021-09-03 11:30:50|15626.9|15624.9|15627.3|15625.3|15627.3|15625.3|15626.9|15624.9|5
1630668660000|2021-09-03 11:31:00|15627.4|15625.4|15626.9|15624.9|15627.5|15625.5|15626.9|15624.9|15
1630668670000|2021-09-03 11:31:10|15626.8|15624.8|15627.3|15625.3|15627.5|15625.5|15626.8|15624.8|8
1630668680000|2021-09-03 11:31:20|15627.4|15625.4|15627.4|15625.4|15627.4|15625.4|15627.1|15625.1|5
1630668690000|2021-09-03 11:31:30|15627.5|15625.5|15627.5|15625.5|15627.6|15625.6|15627.4|15625.4|5
1630668700000|2021-09-03 11:31:40|15627.4|15625.4|15627.5|15625.5|15627.6|15625.6|15627.4|15625.4|6
1630668710000|2021-09-03 11:31:50|15627.4|15625.4|15627.4|15625.4|15627.4|15625.4|15627.4|15625.4|3
1630668720000|2021-09-03 11:32:00|15627.3|15625.3|15626.8|15624.8|15627.3|15625.3|15626.6|15624.6|13
1630668730000|2021-09-03 11:32:10|15626.6|15624.6|15626.8|15624.8|15626.9|15624.9|15626.4|15624.4|5
1630668740000|2021-09-03 11:32:20|15626.9|15624.9|15626.5|15624.5|15626.9|15624.9|15626.4|15624.4|9
1630668750000|2021-09-03 11:32:30|15626.6|15624.6|15626.5|15624.5|15626.6|15624.6|15626.4|15624.4|5
1630668760000|2021-09-03 11:32:40|15626.4|15624.4|15626.3|15624.3|15626.4|15624.4|15626.1|15624.1|2
1630668770000|2021-09-03 11:32:50|15626.1|15624.1|15625.9|15623.9|15626.3|15624.3|15625.9|15623.9|9
1630668780000|2021-09-03 11:33:00|15625.8|15623.8|15626.1|15624.1|15626.3|15624.3|15625.6|15623.6|14
1630668790000|2021-09-03 11:33:10|15626.3|15624.3|15626.5|15624.5|15626.5|15624.5|15626.1|15624.1|15
1630668800000|2021-09-03 11:33:20|15626.4|15624.4|15626.1|15624.1|15626.4|15624.4|15626.1|15624.1|5
1630668810000|2021-09-03 11:33:30|||||||||18
1630668830000|2021-09-03 11:33:50|15625.9|15623.9|15626.6|15624.6|15626.6|15624.6|15625.9|15623.9|16
1630668840000|2021-09-03 11:34:00|15626.5|15624.5|15626.9|15624.9|15627|15625|15626.4|15624.4|13
1630668850000|2021-09-03 11:34:10|15627|15625|15628|15626|15628.1|15626.1|15627|15625|57
1630668860000|2021-09-03 11:34:20|15627.9|15625.9|15628.4|15626.4|15628.5|15626.5|15627.9|15625.9|12
1630668870000|2021-09-03 11:34:30|15628.3|15626.3|15628.3|15626.3|15628.6|15626.6|15628.1|15626.1|16
1630668880000|2021-09-03 11:34:40|15628.4|15626.4|15628|15626|15628.6|15626.6|15628|15626|10
1630668890000|2021-09-03 11:34:50|15627.9|15625.9|15627.9|15625.9|15628.3|15626.3|15627.6|15625.6|7
1630668900000|2021-09-03 11:35:00|15628|15626|15628|15626|15628.1|15626.1|15627.9|15625.9|5
1630668910000|2021-09-03 11:35:10|15628.1|15626.1|15627.6|15625.6|15628.3|15626.3|15627.6|15625.6|5
1630668920000|2021-09-03 11:35:20|15627.5|15625.5|15627.4|15625.4|15627.6|15625.6|15627.3|15625.3|5
1630668930000|2021-09-03 11:35:30|15627.3|15625.3|15626.6|15624.6|15627.5|15625.5|15626.6|15624.6|6
1630668940000|2021-09-03 11:35:40|15626.5|15624.5|15626.5|15624.5|15627.8|15625.8|15626.5|15624.5|33
1630668950000|2021-09-03 11:35:50|15626.8|15624.8|15626.6|15624.6|15626.8|15624.8|15626.1|15624.1|5
1630668960000|2021-09-03 11:36:00|15626.8|15624.8|15626.8|15624.8|15626.9|15624.9|15626.6|15624.6|6
1630668970000|2021-09-03 11:36:10|15626.6|15624.6|15627|15625|15627.1|15625.1|15626.6|15624.6|4
1630668980000|2021-09-03 11:36:20|15626.9|15624.9|15627|15625|15627|15625|15626.8|15624.8|2
1630668990000|2021-09-03 11:36:30|15627.1|15625.1|15627.5|15625.5|15627.6|15625.6|15627.1|15625.1|5
1630669000000|2021-09-03 11:36:40|15627.6|15625.6|15627.5|15625.5|15627.8|15625.8|15627.4|15625.4|2
1630669010000|2021-09-03 11:36:50|15627.6|15625.6|15627.8|15625.8|15627.9|15625.9|15627.6|15625.6|13
1630669020000|2021-09-03 11:37:00|15627.6|15625.6|15627.8|15625.8|15627.9|15625.9|15627.6|15625.6|12
1630669030000|2021-09-03 11:37:10|15627.9|15625.9|15628.3|15626.3|15628.3|15626.3|15627.8|15625.8|21
1630669040000|2021-09-03 11:37:20|15628.1|15626.1|15628.3|15626.3|15628.6|15626.6|15628.1|15626.1|5
1630669050000|2021-09-03 11:37:30|15628.4|15626.4|15628.4|15626.4|15628.5|15626.5|15628.1|15626.1|2
1630669060000|2021-09-03 11:37:40|15628.5|15626.5|15628|15626|15628.5|15626.5|15627.8|15625.8|13
1630669070000|2021-09-03 11:37:50|15628.1|15626.1|15627.6|15625.6|15628.1|15626.1|15627.3|15625.3|10
1630669080000|2021-09-03 11:38:00|15627.5|15625.5|15628.3|15626.3|15628.4|15626.4|15627.5|15625.5|9
1630669090000|2021-09-03 11:38:10|15628.5|15626.5|15628.6|15626.6|15628.8|15626.8|15628.3|15626.3|9
1630669100000|2021-09-03 11:38:20|15628.8|15626.8|15628.6|15626.6|15628.9|15626.9|15628.6|15626.6|5
1630669110000|2021-09-03 11:38:30|15628.8|15626.8|15629|15627|15629|15627|15628.8|15626.8|14
1630669120000|2021-09-03 11:38:40|15628.9|15626.9|15629.8|15627.8|15629.9|15627.9|15628.9|15626.9|36
1630669130000|2021-09-03 11:38:50|15629.6|15627.6|15630.3|15628.3|15630.4|15628.4|15628.8|15626.8|62
1630669140000|2021-09-03 11:39:00|15630.4|15628.4|15630.1|15628.1|15630.4|15628.4|15630.1|15628.1|26
1630669150000|2021-09-03 11:39:10|15630.3|15628.3|15630.4|15628.4|15630.4|15628.4|15630.1|15628.1|10
1630669160000|2021-09-03 11:39:20|15630.3|15628.3|15630.4|15628.4|15630.5|15628.5|15630.1|15628.1|8
1630669170000|2021-09-03 11:39:30|15630.5|15628.5|15629.5|15627.5|15630.6|15628.6|15629.5|15627.5|30
1630669180000|2021-09-03 11:39:40|15629.6|15627.6|15629.5|15627.5|15629.6|15627.6|15629.1|15627.1|19
1630669190000|2021-09-03 11:39:50|15629.4|15627.4|15629.8|15627.8|15629.8|15627.8|15629.4|15627.4|6
1630669200000|2021-09-03 11:40:00|15629.9|15627.9|15629.8|15627.8|15629.9|15627.9|15629.8|15627.8|4
1630669210000|2021-09-03 11:40:10|15629.9|15627.9|15629.6|15627.6|15629.9|15627.9|15629.4|15627.4|22
1630669220000|2021-09-03 11:40:20|15629.8|15627.8|15629.5|15627.5|15629.8|15627.8|15629.4|15627.4|3
1630669230000|2021-09-03 11:40:30|15628.5|15626.5|15628.1|15626.1|15628.5|15626.5|15628.1|15626.1|42
1630669240000|2021-09-03 11:40:40|15628.3|15626.3|15628.5|15626.5|15628.6|15626.6|15628.3|15626.3|10
1630669250000|2021-09-03 11:40:50|15628.4|15626.4|15628.4|15626.4|15628.5|15626.5|15628.4|15626.4|3
1630669260000|2021-09-03 11:41:00|15628.3|15626.3|15627.8|15625.8|15628.3|15626.3|15627.6|15625.6|9
1630669270000|2021-09-03 11:41:10|15627.6|15625.6|15627.5|15625.5|15627.9|15625.9|15627.4|15625.4|14
1630669280000|2021-09-03 11:41:20|15627.4|15625.4|15627.6|15625.6|15627.6|15625.6|15627.4|15625.4|10
1630669290000|2021-09-03 11:41:30|15627.5|15625.5|15627.8|15625.8|15627.8|15625.8|15627.5|15625.5|7
1630669300000|2021-09-03 11:41:40|15627.6|15625.6|15627.8|15625.8|15627.9|15625.9|15627.6|15625.6|2
1630669310000|2021-09-03 11:41:50|15627.9|15625.9|15627.9|15625.9|15627.9|15625.9|15627.6|15625.6|2
1630669320000|2021-09-03 11:42:00|15627.8|15625.8|15627.9|15625.9|15627.9|15625.9|15627.8|15625.8|2
1630669330000|2021-09-03 11:42:10|15628|15626|15627.4|15625.4|15628|15626|15627.4|15625.4|14
1630669340000|2021-09-03 11:42:20|15627.5|15625.5|15627.4|15625.4|15627.5|15625.5|15627.3|15625.3|9
1630669350000|2021-09-03 11:42:30|15627.3|15625.3|15627.3|15625.3|15627.4|15625.4|15627.1|15625.1|4
1630669360000|2021-09-03 11:42:40|15627.4|15625.4|15627.3|15625.3|15627.4|15625.4|15627.1|15625.1|6
1630669370000|2021-09-03 11:42:50|15627.4|15625.4|15627.6|15625.6|15627.6|15625.6|15627.1|15625.1|3
1630669380000|2021-09-03 11:43:00|15627.5|15625.5|15626.5|15624.5|15627.6|15625.6|15626.4|15624.4|27
1630669390000|2021-09-03 11:43:10|15626.4|15624.4|15626.4|15624.4|15626.5|15624.5|15626.1|15624.1|11
1630669400000|2021-09-03 11:43:20|15626.3|15624.3|15626.4|15624.4|15626.4|15624.4|15626.1|15624.1|5
1630669410000|2021-09-03 11:43:30|15626.3|15624.3|15626.3|15624.3|15626.5|15624.5|15626.3|15624.3|17
1630669420000|2021-09-03 11:43:40|15626.1|15624.1|15626|15624|15626.1|15624.1|15625.8|15623.8|14
1630669430000|2021-09-03 11:43:50|15626.1|15624.1|15626|15624|15626.1|15624.1|15625.9|15623.9|2
1630669440000|2021-09-03 11:44:00|15625.9|15623.9|15625.5|15623.5|15626|15624|15625.5|15623.5|18
1630669450000|2021-09-03 11:44:10|15625.6|15623.6|15625.6|15623.6|15625.8|15623.8|15625.5|15623.5|2
1630669460000|2021-09-03 11:44:20|15625.8|15623.8|15625.9|15623.9|15625.9|15623.9|15625.8|15623.8|2
1630669470000|2021-09-03 11:44:30|15625.8|15623.8|15625.8|15623.8|15625.9|15623.9|15625.8|15623.8|4
1630669480000|2021-09-03 11:44:40|15625.6|15623.6|15625.5|15623.5|15625.6|15623.6|15625.5|15623.5|3
1630669490000|2021-09-03 11:44:50|15625.6|15623.6|15623.5|15621.5|15625.6|15623.6|15623.3|15621.3|68
1630669500000|2021-09-03 11:45:00|15623.6|15621.6|15623.4|15621.4|15623.6|15621.6|15623.1|15621.1|13
1630669510000|2021-09-03 11:45:10|15623.8|15621.8|15624.1|15622.1|15624.3|15622.3|15623.6|15621.6|18
1630669520000|2021-09-03 11:45:20|15624|15622|15624.3|15622.3|15624.4|15622.4|15624|15622|5
1630669530000|2021-09-03 11:45:30|15624.4|15622.4|15624.5|15622.5|15624.6|15622.6|15624.3|15622.3|3
1630669540000|2021-09-03 11:45:40|15624.6|15622.6|15623.9|15621.9|15624.6|15622.6|15623.9|15621.9|15
1630669550000|2021-09-03 11:45:50|15623.8|15621.8|15624.8|15622.8|15624.8|15622.8|15623.8|15621.8|16
1630669560000|2021-09-03 11:46:00|15625|15623|15625.3|15623.3|15626.9|15624.9|15624.9|15622.9|74
1630669570000|2021-09-03 11:46:10|15625.4|15623.4|15625.3|15623.3|15625.8|15623.8|15625.3|15623.3|26
1630669580000|2021-09-03 11:46:20|15625.4|15623.4|15626.3|15624.3|15626.3|15624.3|15625.3|15623.3|9
1630669590000|2021-09-03 11:46:30|15626.1|15624.1|15626.4|15624.4|15626.6|15624.6|15625.9|15623.9|19
1630669600000|2021-09-03 11:46:40|15626.5|15624.5|15627.4|15625.4|15627.4|15625.4|15626.4|15624.4|11
1630669610000|2021-09-03 11:46:50|15627.3|15625.3|15627|15625|15627.4|15625.4|15626.8|15624.8|16
1630669620000|2021-09-03 11:47:00|15627.1|15625.1|15626.5|15624.5|15627.1|15625.1|15626.4|15624.4|3
1630669630000|2021-09-03 11:47:10|15626.6|15624.6|15627|15625|15627.1|15625.1|15626.6|15624.6|3
1630669640000|2021-09-03 11:47:20|15626.9|15624.9|15626.8|15624.8|15627|15625|15626.6|15624.6|5
1630669650000|2021-09-03 11:47:30|15626.9|15624.9|15626.6|15624.6|15626.9|15624.9|15626.4|15624.4|1
1630669660000|2021-09-03 11:47:40|15626.8|15624.8|15626.5|15624.5|15626.8|15624.8|15626.4|15624.4|8
1630669670000|2021-09-03 11:47:50|15626.6|15624.6|15626.4|15624.4|15626.6|15624.6|15626.3|15624.3|6
1630669680000|2021-09-03 11:48:00|15626.1|15624.1|15626.8|15624.8|15626.8|15624.8|15625.9|15623.9|16
1630669690000|2021-09-03 11:48:10|15626.9|15624.9|15627|15625|15627|15625|15626.8|15624.8|6
1630669700000|2021-09-03 11:48:20|15626.9|15624.9|15626.3|15624.3|15626.9|15624.9|15626.1|15624.1|15
1630669710000|2021-09-03 11:48:30|15626.1|15624.1|15626.5|15624.5|15626.6|15624.6|15626|15624|10
1630669730000|2021-09-03 11:48:50|15626.4|15624.4|15626.5|15624.5|15627|15625|15626.4|15624.4|5
1630669740000|2021-09-03 11:49:00|15626.4|15624.4|15626.3|15624.3|15626.8|15624.8|15626.3|15624.3|4
1630669750000|2021-09-03 11:49:10|15626.4|15624.4|15626|15624|15626.4|15624.4|15626|15624|2
1630669760000|2021-09-03 11:49:20|15626.1|15624.1|15626.1|15624.1|15626.4|15624.4|15626|15624|1
1630669770000|2021-09-03 11:49:30|15626|15624|15626.3|15624.3|15626.4|15624.4|15626|15624|5
1630669780000|2021-09-03 11:49:40|15626.1|15624.1|15626.1|15624.1|15626.3|15624.3|15626.1|15624.1|2
1630669790000|2021-09-03 11:49:50|15626.3|15624.3|15626.3|15624.3|15626.3|15624.3|15626.3|15624.3|2
1630669800000|2021-09-03 11:50:00|15626.4|15624.4|15627.1|15625.1|15627.1|15625.1|15626.4|15624.4|8
1630669810000|2021-09-03 11:50:10|15627.3|15625.3|15627|15625|15627.4|15625.4|15627|15625|6
1630669820000|2021-09-03 11:50:20|15627.1|15625.1|15626.8|15624.8|15627.3|15625.3|15626.8|15624.8|8
1630669830000|2021-09-03 11:50:30|15626.9|15624.9|15627|15625|15627.1|15625.1|15626.8|15624.8|2
1630669840000|2021-09-03 11:50:40|15626.9|15624.9|15627.3|15625.3|15627.3|15625.3|15626.9|15624.9|7
1630669850000|2021-09-03 11:50:50|15627.1|15625.1|15627.4|15625.4|15627.4|15625.4|15627|15625|1
1630669860000|2021-09-03 11:51:00|15627.3|15625.3|15626.5|15624.5|15627.4|15625.4|15626.5|15624.5|7
1630669870000|2021-09-03 11:51:10|15626.6|15624.6|15626.8|15624.8|15626.8|15624.8|15626.5|15624.5|6
1630669880000|2021-09-03 11:51:20|15626.9|15624.9|15626.8|15624.8|15627|15625|15626.8|15624.8|1
1630669890000|2021-09-03 11:51:30|15626.9|15624.9|15626.8|15624.8|15626.9|15624.9|15626.8|15624.8|2
1630669900000|2021-09-03 11:51:40|15626.9|15624.9|15627|15625|15627.1|15625.1|15626.8|15624.8|1
1630669910000|2021-09-03 11:51:50|15627.1|15625.1|15627|15625|15627.1|15625.1|15627|15625|0
1630669920000|2021-09-03 11:52:00|15627.1|15625.1|15627|15625|15627.1|15625.1|15626.9|15624.9|3
1630669930000|2021-09-03 11:52:10|15627.1|15625.1|15627|15625|15627.1|15625.1|15626.9|15624.9|32
1630669940000|2021-09-03 11:52:20|15627.3|15625.3|15627.4|15625.4|15627.5|15625.5|15627.1|15625.1|11
1630669950000|2021-09-03 11:52:30|15627.5|15625.5|15627.6|15625.6|15627.6|15625.6|15627.3|15625.3|13
1630669960000|2021-09-03 11:52:40|15627.8|15625.8|15627.5|15625.5|15627.8|15625.8|15627.1|15625.1|12
1630669970000|2021-09-03 11:52:50|15627.4|15625.4|15627.5|15625.5|15627.6|15625.6|15627.4|15625.4|0
1630669980000|2021-09-03 11:53:00|15627.4|15625.4|15627.5|15625.5|15627.6|15625.6|15627.4|15625.4|11
1630669990000|2021-09-03 11:53:10|15627.4|15625.4|15627.5|15625.5|15627.6|15625.6|15627.4|15625.4|5
1630670000000|2021-09-03 11:53:20|15627.6|15625.6|15627.4|15625.4|15627.8|15625.8|15627.4|15625.4|16
1630670010000|2021-09-03 11:53:30|15627.5|15625.5|15627.4|15625.4|15627.6|15625.6|15627.4|15625.4|2
1630670020000|2021-09-03 11:53:40|15627.5|15625.5|15627.4|15625.4|15627.5|15625.5|15627.4|15625.4|1
1630670030000|2021-09-03 11:53:50|15627.1|15625.1|15624.5|15622.5|15627.1|15625.1|15624.3|15622.3|66
1630670040000|2021-09-03 11:54:00|15624.4|15622.4|15624.4|15622.4|15625|15623|15624.4|15622.4|19
1630670050000|2021-09-03 11:54:10|15624.5|15622.5|15624.3|15622.3|15624.6|15622.6|15624.1|15622.1|9
1630670060000|2021-09-03 11:54:20|15624.1|15622.1|15623.9|15621.9|15624.3|15622.3|15623.9|15621.9|0
1630670070000|2021-09-03 11:54:30|15623.8|15621.8|15623.8|15621.8|15624|15622|15623.5|15621.5|17
1630670080000|2021-09-03 11:54:40|15623.6|15621.6|15623.9|15621.9|15624|15622|15623.6|15621.6|9
1630670090000|2021-09-03 11:54:50|15624|15622|15623.8|15621.8|15624|15622|15623.6|15621.6|8
1630670100000|2021-09-03 11:55:00|15623.9|15621.9|15623.3|15621.3|15623.9|15621.9|15623|15621|15
1630670110000|2021-09-03 11:55:10|15623.1|15621.1|15623.3|15621.3|15623.5|15621.5|15623|15621|15
1630670120000|2021-09-03 11:55:20|15623.4|15621.4|15622.4|15620.4|15623.4|15621.4|15622.4|15620.4|23
1630670130000|2021-09-03 11:55:30|15622.5|15620.5|15622.3|15620.3|15622.6|15620.6|15621.9|15619.9|22
1630670140000|2021-09-03 11:55:40|15622.4|15620.4|15622.6|15620.6|15623|15621|15622.1|15620.1|14
1630670150000|2021-09-03 11:55:50|15622.8|15620.8|15623.3|15621.3|15623.4|15621.4|15622.5|15620.5|15
1630670160000|2021-09-03 11:56:00|15623.1|15621.1|15622.6|15620.6|15623.1|15621.1|15622.5|15620.5|9
1630670170000|2021-09-03 11:56:10|15622.8|15620.8|15622.3|15620.3|15622.8|15620.8|15621.6|15619.6|36
1630670180000|2021-09-03 11:56:20|15622.1|15620.1|15622.3|15620.3|15622.5|15620.5|15622.1|15620.1|6
1630670190000|2021-09-03 11:56:30|15622.4|15620.4|15622.6|15620.6|15622.6|15620.6|15622.3|15620.3|8
1630670200000|2021-09-03 11:56:40|15622.5|15620.5|15622.5|15620.5|15622.8|15620.8|15622.4|15620.4|9
1630670210000|2021-09-03 11:56:50|15622.4|15620.4|15621.6|15619.6|15622.4|15620.4|15621.6|15619.6|15
1630670220000|2021-09-03 11:57:00|15621.9|15619.9|15620.8|15618.8|15621.9|15619.9|15620.8|15618.8|42
1630670230000|2021-09-03 11:57:10|15620.6|15618.6|15620.1|15618.1|15620.9|15618.9|15620.1|15618.1|39
1630670240000|2021-09-03 11:57:20|15620.3|15618.3|15619.1|15617.1|15620.3|15618.3|15619.1|15617.1|23
1630670250000|2021-09-03 11:57:30|15618.9|15616.9|15619.3|15617.3|15619.3|15617.3|15618.6|15616.6|49
1630670260000|2021-09-03 11:57:40|15619.1|15617.1|15619.8|15617.8|15619.9|15617.9|15619|15617|10
1630670270000|2021-09-03 11:57:50|15619.6|15617.6|15620.5|15618.5|15620.6|15618.6|15619.6|15617.6|18
1630670280000|2021-09-03 11:58:00|15620.6|15618.6|15619.9|15617.9|15620.9|15618.9|15619.8|15617.8|39
1630670290000|2021-09-03 11:58:10|15619.8|15617.8|15620|15618|15620.1|15618.1|15619.6|15617.6|14
1630670300000|2021-09-03 11:58:20|15620.1|15618.1|15620.6|15618.6|15620.6|15618.6|15620.1|15618.1|12
1630670310000|2021-09-03 11:58:30|15620.5|15618.5|15620.3|15618.3|15620.9|15618.9|15620.3|15618.3|13
1630670320000|2021-09-03 11:58:40|15620.1|15618.1|15619.8|15617.8|15620.1|15618.1|15619.6|15617.6|7
1630670330000|2021-09-03 11:58:50|15619.9|15617.9|15619.9|15617.9|15620.1|15618.1|15619.6|15617.6|8
1630670340000|2021-09-03 11:59:00|15619.8|15617.8|15620.8|15618.8|15620.8|15618.8|15619.8|15617.8|38
1630670350000|2021-09-03 11:59:10|15620.9|15618.9|15621.1|15619.1|15621.3|15619.3|15620.8|15618.8|4
1630670360000|2021-09-03 11:59:20|15621|15619|15621|15619|15621.1|15619.1|15621|15619|3
1630670370000|2021-09-03 11:59:30|15620.9|15618.9|15621.4|15619.4|15621.4|15619.4|15620.6|15618.6|7
1630670380000|2021-09-03 11:59:40|15621.5|15619.5|15621.3|15619.3|15621.5|15619.5|15621|15619|15
1630670390000|2021-09-03 11:59:50|15621.4|15619.4|15621.5|15619.5|15621.6|15619.6|15621.3|15619.3|1
1630670400000|2021-09-03 12:00:00|15621.4|15619.4|15621.1|15619.1|15621.6|15619.6|15620.5|15618.5|43
1630670410000|2021-09-03 12:00:10|15621.3|15619.3|15621.5|15619.5|15621.5|15619.5|15620.8|15618.8|4
1630670420000|2021-09-03 12:00:20|15621.4|15619.4|15620.8|15618.8|15621.9|15619.9|15620.8|15618.8|21
1630670430000|2021-09-03 12:00:30|15620.9|15618.9|15620.9|15618.9|15621|15619|15620.8|15618.8|10
1630670440000|2021-09-03 12:00:40|15620.8|15618.8|15621.5|15619.5|15621.5|15619.5|15620.8|15618.8|12
1630670450000|2021-09-03 12:00:50|15621.8|15619.8|15621.5|15619.5|15621.8|15619.8|15621.3|15619.3|10
1630670460000|2021-09-03 12:01:00|15621.4|15619.4|15622|15620|15622.4|15620.4|15621|15619|56
1630670470000|2021-09-03 12:01:10|15621.9|15619.9|15621.8|15619.8|15622.1|15620.1|15621.8|15619.8|9
1630670480000|2021-09-03 12:01:20|15621.9|15619.9|15620.8|15618.8|15621.9|15619.9|15620.6|15618.6|18
1630670490000|2021-09-03 12:01:30|15620.9|15618.9|15620.8|15618.8|15621|15619|15620.6|15618.6|11
1630670500000|2021-09-03 12:01:40|15620.9|15618.9|15622|15620|15622|15620|15620.9|15618.9|14
1630670510000|2021-09-03 12:01:50|15621.9|15619.9|15620.9|15618.9|15622|15620|15620.6|15618.6|16
1630670520000|2021-09-03 12:02:00|15620.8|15618.8|15621.3|15619.3|15621.4|15619.4|15620.6|15618.6|19
1630670530000|2021-09-03 12:02:10|15621.1|15619.1|15621.6|15619.6|15621.8|15619.8|15620.8|15618.8|10
1630670540000|2021-09-03 12:02:20|15621.8|15619.8|15621.3|15619.3|15621.8|15619.8|15621.1|15619.1|8
1630670550000|2021-09-03 12:02:30|15621.4|15619.4|15621.9|15619.9|15621.9|15619.9|15621.4|15619.4|9
1630670560000|2021-09-03 12:02:40|15621.8|15619.8|15622.4|15620.4|15622.9|15620.9|15621.8|15619.8|32
1630670570000|2021-09-03 12:02:50|15622.5|15620.5|15623.3|15621.3|15623.6|15621.6|15622.5|15620.5|33
1630670580000|2021-09-03 12:03:00|15623.4|15621.4|15623.3|15621.3|15623.6|15621.6|15622.9|15620.9|25
1630670590000|2021-09-03 12:03:10|15623.4|15621.4|15623|15621|15623.4|15621.4|15623|15621|14
1630670600000|2021-09-03 12:03:20|15622.9|15620.9|15622.8|15620.8|15623.1|15621.1|15622.5|15620.5|22
1630670610000|2021-09-03 12:03:30|15622.6|15620.6|15622.6|15620.6|15623|15621|15622.3|15620.3|23
1630670620000|2021-09-03 12:03:40|15622.5|15620.5|15622.4|15620.4|15622.8|15620.8|15622|15620|1
1630670630000|2021-09-03 12:03:50|15622.5|15620.5|15622.3|15620.3|15622.5|15620.5|15622.3|15620.3|2
1630670640000|2021-09-03 12:04:00|15622.1|15620.1|15623|15621|15623|15621|15622.1|15620.1|15
1630670650000|2021-09-03 12:04:10|15623.1|15621.1|15623.1|15621.1|15623.1|15621.1|15622.9|15620.9|4
1630670660000|2021-09-03 12:04:20|15623.4|15621.4|15623.1|15621.1|15623.9|15621.9|15623.1|15621.1|45
1630670670000|2021-09-03 12:04:30|15623.3|15621.3|15623.6|15621.6|15624|15622|15623.3|15621.3|10
1630670680000|2021-09-03 12:04:40|15623.8|15621.8|15624.3|15622.3|15624.3|15622.3|15623.6|15621.6|5
1630670690000|2021-09-03 12:04:50|15624.1|15622.1|15623.8|15621.8|15624.1|15622.1|15623.6|15621.6|5
1630670700000|2021-09-03 12:05:00|15623.6|15621.6|15623.5|15621.5|15623.6|15621.6|15623|15621|4
1630670710000|2021-09-03 12:05:10|15623.6|15621.6|15623.9|15621.9|15624|15622|15623.5|15621.5|4
1630670720000|2021-09-03 12:05:20|15624|15622|15623.6|15621.6|15624.1|15622.1|15623.6|15621.6|1
1630670730000|2021-09-03 12:05:30|15623.8|15621.8|15623.6|15621.6|15623.9|15621.9|15623.6|15621.6|3
1630670740000|2021-09-03 12:05:40|15623.5|15621.5|15623.3|15621.3|15623.5|15621.5|15623.3|15621.3|7
1630670750000|2021-09-03 12:05:50|15623.1|15621.1|15622.6|15620.6|15623.1|15621.1|15622.6|15620.6|5
1630670760000|2021-09-03 12:06:00|15622.5|15620.5|15622.3|15620.3|15622.8|15620.8|15622.1|15620.1|26
1630670770000|2021-09-03 12:06:10|15622.1|15620.1|15622.4|15620.4|15622.4|15620.4|15621.8|15619.8|27
1630670780000|2021-09-03 12:06:20|15622.3|15620.3|15622.3|15620.3|15622.4|15620.4|15622|15620|6
1630670790000|2021-09-03 12:06:30|15622.4|15620.4|15622.8|15620.8|15622.9|15620.9|15622.1|15620.1|9
1630670800000|2021-09-03 12:06:40|15622.9|15620.9|15622.6|15620.6|15623|15621|15622.4|15620.4|7
1630670810000|2021-09-03 12:06:50|15622.8|15620.8|15622.1|15620.1|15622.8|15620.8|15622.1|15620.1|5
1630670820000|2021-09-03 12:07:00|15622.3|15620.3|15622|15620|15622.3|15620.3|15621.9|15619.9|3
1630670830000|2021-09-03 12:07:10|15621.9|15619.9|15621.6|15619.6|15622|15620|15621.4|15619.4|15
1630670840000|2021-09-03 12:07:20|15621.8|15619.8|15621.5|15619.5|15622|15620|15621.5|15619.5|4
1630670850000|2021-09-03 12:07:30|15621.6|15619.6|15622|15620|15622|15620|15621.5|15619.5|3
1630670860000|2021-09-03 12:07:40|15621.9|15619.9|15622|15620|15622|15620|15621.5|15619.5|10
1630670870000|2021-09-03 12:07:50|15621.9|15619.9|15622.1|15620.1|15622.1|15620.1|15621.8|15619.8|18
1630670880000|2021-09-03 12:08:00|15622|15620|15621.8|15619.8|15622|15620|15621.6|15619.6|17
1630670890000|2021-09-03 12:08:10|15621.9|15619.9|15621.8|15619.8|15621.9|15619.9|15621.6|15619.6|0
1630670900000|2021-09-03 12:08:20|15621.9|15619.9|15621|15619|15621.9|15619.9|15621|15619|74
1630670910000|2021-09-03 12:08:30|15620.9|15618.9|15620.1|15618.1|15620.9|15618.9|15620.1|15618.1|22
1630670920000|2021-09-03 12:08:40|15620|15618|15619.5|15617.5|15620.1|15618.1|15619.5|15617.5|28
1630670930000|2021-09-03 12:08:50|15619.4|15617.4|15619.3|15617.3|15619.8|15617.8|15619.1|15617.1|21
1630670940000|2021-09-03 12:09:00|15619.4|15617.4|15619.5|15617.5|15619.6|15617.6|15618.9|15616.9|30
1630670950000|2021-09-03 12:09:10|15619.1|15617.1|15619.3|15617.3|15619.4|15617.4|15618.8|15616.8|25
1630670960000|2021-09-03 12:09:20|15619.5|15617.5|15620.1|15618.1|15620.3|15618.3|15619.5|15617.5|38
1630670970000|2021-09-03 12:09:30|15620|15618|15620.4|15618.4|15620.4|15618.4|15619.9|15617.9|6
1630670980000|2021-09-03 12:09:40|15620.3|15618.3|15620|15618|15620.3|15618.3|15619.9|15617.9|7
1630670990000|2021-09-03 12:09:50|15619.9|15617.9|15619|15617|15620.4|15618.4|15618.9|15616.9|26
1630671000000|2021-09-03 12:10:00|15618.9|15616.9|15618.4|15616.4|15618.9|15616.9|15617.9|15615.9|61
1630671010000|2021-09-03 12:10:10|15618.3|15616.3|15619.5|15617.5|15619.5|15617.5|15618.1|15616.1|28
1630671020000|2021-09-03 12:10:20|15619.6|15617.6|15619.8|15617.8|15619.9|15617.9|15619.5|15617.5|13
1630671030000|2021-09-03 12:10:30|15619.6|15617.6|15620|15618|15620.4|15618.4|15619.6|15617.6|48
1630671040000|2021-09-03 12:10:40|15620.1|15618.1|15619.5|15617.5|15620.3|15618.3|15619.3|15617.3|11
1630671050000|2021-09-03 12:10:50|15619.4|15617.4|15619.6|15617.6|15619.9|15617.9|15619.4|15617.4|8
1630671060000|2021-09-03 12:11:00|15619.5|15617.5|15618.8|15616.8|15619.5|15617.5|15618.8|15616.8|14
1630671070000|2021-09-03 12:11:10|15618.6|15616.6|15618.4|15616.4|15618.9|15616.9|15618.3|15616.3|50
1630671080000|2021-09-03 12:11:20|15618.5|15616.5|15619|15617|15619|15617|15618.3|15616.3|3
1630671090000|2021-09-03 12:11:30|15618.9|15616.9|15618.8|15616.8|15619.3|15617.3|15618.3|15616.3|19
1630671100000|2021-09-03 12:11:40|15618.9|15616.9|15619|15617|15619.1|15617.1|15618.5|15616.5|2
1630671110000|2021-09-03 12:11:50|15618.9|15616.9|15618|15616|15619|15617|15617.5|15615.5|31
1630671120000|2021-09-03 12:12:00|15618.1|15616.1|15618.8|15616.8|15618.9|15616.9|15618.1|15616.1|7
1630671130000|2021-09-03 12:12:10|15618.6|15616.6|15618.4|15616.4|15618.9|15616.9|15618.4|15616.4|10
1630671140000|2021-09-03 12:12:20|15618.3|15616.3|15618.1|15616.1|15618.4|15616.4|15618|15616|7
1630671150000|2021-09-03 12:12:30|15618.3|15616.3|15617.8|15615.8|15618.3|15616.3|15617.6|15615.6|14
1630671160000|2021-09-03 12:12:40|15617.9|15615.9|15617.8|15615.8|15617.9|15615.9|15617.4|15615.4|14
1630671170000|2021-09-03 12:12:50|15617.6|15615.6|15618.3|15616.3|15618.4|15616.4|15617.4|15615.4|35
1630671180000|2021-09-03 12:13:00|15618.4|15616.4|15619.5|15617.5|15619.8|15617.8|15618.4|15616.4|40
1630671190000|2021-09-03 12:13:10|15619.4|15617.4|15619.8|15617.8|15620.1|15618.1|15619.3|15617.3|17
1630671200000|2021-09-03 12:13:20|15619.5|15617.5|15619.5|15617.5|15619.5|15617.5|15619.1|15617.1|16
1630671210000|2021-09-03 12:13:30|15619.8|15617.8|15620|15618|15620.1|15618.1|15619.5|15617.5|24
1630671220000|2021-09-03 12:13:40|15620.1|15618.1|15620|15618|15620.4|15618.4|15619.8|15617.8|25
1630671230000|2021-09-03 12:13:50|15619.9|15617.9|15620|15618|15620.1|15618.1|15619.9|15617.9|2
1630671240000|2021-09-03 12:14:00|15620.1|15618.1|15620.3|15618.3|15620.3|15618.3|15620|15618|5
1630671250000|2021-09-03 12:14:10|15620.1|15618.1|15619.9|15617.9|15620.1|15618.1|15619.9|15617.9|6
1630671260000|2021-09-03 12:14:20|15620|15618|15622.5|15620.5|15623|15621|15619.9|15617.9|202
1630671270000|2021-09-03 12:14:30|15622.4|15620.4|15623|15621|15623.1|15621.1|15622.1|15620.1|25
1630671280000|2021-09-03 12:14:40|15623.1|15621.1|15622.5|15620.5|15623.1|15621.1|15622.5|15620.5|26
1630671290000|2021-09-03 12:14:50|15622.4|15620.4|15622.4|15620.4|15622.6|15620.6|15622.4|15620.4|7
1630671300000|2021-09-03 12:15:00|15622.5|15620.5|15623.6|15621.6|15623.6|15621.6|15622.4|15620.4|61
1630671310000|2021-09-03 12:15:10|15623.8|15621.8|15622.8|15620.8|15623.8|15621.8|15622.5|15620.5|50
1630671320000|2021-09-03 12:15:20|15622.6|15620.6|15622.4|15620.4|15622.8|15620.8|15622.4|15620.4|15
1630671330000|2021-09-03 12:15:30|15622.3|15620.3|15621.8|15619.8|15622.3|15620.3|15620.6|15618.6|29
1630671340000|2021-09-03 12:15:40|15621.6|15619.6|15622.3|15620.3|15622.3|15620.3|15621.6|15619.6|15
1630671350000|2021-09-03 12:15:50|15622.1|15620.1|15621.8|15619.8|15622.1|15620.1|15621.5|15619.5|16
1630671360000|2021-09-03 12:16:00|15621.6|15619.6|15621.9|15619.9|15622|15620|15621.5|15619.5|11
1630671370000|2021-09-03 12:16:10|15622|15620|15621.8|15619.8|15622|15620|15621.5|15619.5|12
1630671380000|2021-09-03 12:16:20|15621.9|15619.9|15622|15620|15622.6|15620.6|15621.9|15619.9|20
1630671390000|2021-09-03 12:16:30|15621.9|15619.9|15620.6|15618.6|15621.9|15619.9|15620.6|15618.6|23
1630671400000|2021-09-03 12:16:40|15620.8|15618.8|15621.3|15619.3|15621.5|15619.5|15620.8|15618.8|38
1630671410000|2021-09-03 12:16:50|15621.4|15619.4|15621.5|15619.5|15621.5|15619.5|15621.3|15619.3|2
1630671420000|2021-09-03 12:17:00|15621.4|15619.4|15621.4|15619.4|15621.6|15619.6|15620.9|15618.9|32
1630671430000|2021-09-03 12:17:10|15621.3|15619.3|15621.6|15619.6|15621.8|15619.8|15621|15619|7
1630671440000|2021-09-03 12:17:20|15621.5|15619.5|15621.4|15619.4|15621.5|15619.5|15621.3|15619.3|10
1630671450000|2021-09-03 12:17:30|15621.5|15619.5|15621.8|15619.8|15621.9|15619.9|15621.5|15619.5|7
1630671460000|2021-09-03 12:17:40|15621.9|15619.9|15621.5|15619.5|15622.3|15620.3|15621.5|15619.5|15
1630671470000|2021-09-03 12:17:50|15621.6|15619.6|15621.4|15619.4|15621.6|15619.6|15621.1|15619.1|4
1630671480000|2021-09-03 12:18:00|15621.5|15619.5|15621.8|15619.8|15622.1|15620.1|15621.4|15619.4|23
1630671490000|2021-09-03 12:18:10|15621.9|15619.9|15622.3|15620.3|15622.6|15620.6|15621.9|15619.9|20
1630671500000|2021-09-03 12:18:20|15622.1|15620.1|15622.3|15620.3|15622.4|15620.4|15622|15620|5
1630671510000|2021-09-03 12:18:30|15622.1|15620.1|15622|15620|15622.4|15620.4|15621.9|15619.9|1
1630671520000|2021-09-03 12:18:40|15621.9|15619.9|15621.5|15619.5|15621.9|15619.9|15621.1|15619.1|15
1630671530000|2021-09-03 12:18:50|15621.6|15619.6|15622|15620|15622.1|15620.1|15621.5|15619.5|27
1630671540000|2021-09-03 12:19:00|15622.1|15620.1|15621.5|15619.5|15622.1|15620.1|15621.3|15619.3|14
1630671550000|2021-09-03 12:19:10|15621.6|15619.6|15621.5|15619.5|15621.9|15619.9|15621.4|15619.4|11
1630671560000|2021-09-03 12:19:20|15621.6|15619.6|15621.5|15619.5|15622|15620|15621.5|15619.5|6
1630671570000|2021-09-03 12:19:30|15621.6|15619.6|15622.4|15620.4|15622.4|15620.4|15621.5|15619.5|18
1630671580000|2021-09-03 12:19:40|15622.3|15620.3|15622.6|15620.6|15623|15621|15622.3|15620.3|18
1630671590000|2021-09-03 12:19:50|15622.8|15620.8|15622.8|15620.8|15623.1|15621.1|15622.8|15620.8|13
1630671600000|2021-09-03 12:20:00|15622.6|15620.6|15623|15621|15623|15621|15622|15620|30
1630671610000|2021-09-03 12:20:10|15623.1|15621.1|15622.8|15620.8|15623.1|15621.1|15622.6|15620.6|4
1630671620000|2021-09-03 12:20:20|15622.9|15620.9|15622.8|15620.8|15623.1|15621.1|15622.8|15620.8|8
1630671630000|2021-09-03 12:20:30|15622.6|15620.6|15623|15621|15623|15621|15622.6|15620.6|31
1630671640000|2021-09-03 12:20:40|15622.9|15620.9|15621.4|15619.4|15623.4|15621.4|15621.4|15619.4|47
1630671650000|2021-09-03 12:20:50|15621.5|15619.5|15620.3|15618.3|15621.5|15619.5|15620.3|15618.3|23
1630671660000|2021-09-03 12:21:00|15620.1|15618.1|15620|15618|15620.6|15618.6|15620|15618|34
1630671670000|2021-09-03 12:21:10|15620.1|15618.1|15620.5|15618.5|15621|15619|15620.1|15618.1|23
1630671680000|2021-09-03 12:21:20|15620.4|15618.4|15621|15619|15621|15619|15620.4|15618.4|24
1630671690000|2021-09-03 12:21:30|15621.1|15619.1|15621|15619|15621.3|15619.3|15620.9|15618.9|4
1630671700000|2021-09-03 12:21:40|15620.9|15618.9|15621.3|15619.3|15621.3|15619.3|15620.9|15618.9|6
1630671710000|2021-09-03 12:21:50|15621|15619|15621.3|15619.3|15621.8|15619.8|15621|15619|25
1630671720000|2021-09-03 12:22:00|15621.4|15619.4|15622.3|15620.3|15622.4|15620.4|15621.3|15619.3|30
1630671730000|2021-09-03 12:22:10|15622.4|15620.4|15622.8|15620.8|15623.3|15621.3|15622.3|15620.3|28
1630671740000|2021-09-03 12:22:20|15622.6|15620.6|15622.5|15620.5|15622.9|15620.9|15622.5|15620.5|4
1630671750000|2021-09-03 12:22:30|15622.9|15620.9|15622.5|15620.5|15622.9|15620.9|15622.4|15620.4|7
1630671760000|2021-09-03 12:22:40|15622.6|15620.6|15622.8|15620.8|15622.8|15620.8|15622.6|15620.6|10
1630671770000|2021-09-03 12:22:50|15622.6|15620.6|15624|15622|15624.6|15622.6|15622.5|15620.5|27
1630671780000|2021-09-03 12:23:00|15623.9|15621.9|15624.8|15622.8|15625.3|15623.3|15623.9|15621.9|34
1630671790000|2021-09-03 12:23:10|15624.5|15622.5|15624.3|15622.3|15624.8|15622.8|15624.3|15622.3|17
1630671800000|2021-09-03 12:23:20|15624.1|15622.1|15624|15622|15624.8|15622.8|15624|15622|19
1630671810000|2021-09-03 12:23:30|15623.9|15621.9|15624.4|15622.4|15624.5|15622.5|15623.9|15621.9|15
1630671820000|2021-09-03 12:23:40|15624.3|15622.3|15624|15622|15624.5|15622.5|15623.8|15621.8|18
1630671830000|2021-09-03 12:23:50|15624.1|15622.1|15623.5|15621.5|15624.1|15622.1|15623.5|15621.5|15
1630671840000|2021-09-03 12:24:00|15623.6|15621.6|15623.8|15621.8|15624.4|15622.4|15623.5|15621.5|24
1630671850000|2021-09-03 12:24:10|15623.9|15621.9|15624|15622|15624.4|15622.4|15623.8|15621.8|18
1630671860000|2021-09-03 12:24:20|15624.1|15622.1|15625|15623|15625.1|15623.1|15624.1|15622.1|14
1630671870000|2021-09-03 12:24:30|15624.9|15622.9|15625.1|15623.1|15625.1|15623.1|15624.8|15622.8|4
1630671880000|2021-09-03 12:24:40|15625.3|15623.3|15625|15623|15625.3|15623.3|15624.5|15622.5|17
1630671890000|2021-09-03 12:24:50|15624.9|15622.9|15625|15623|15625|15623|15624.5|15622.5|16
1630671900000|2021-09-03 12:25:00|15625.1|15623.1|15624.6|15622.6|15625.3|15623.3|15624.4|15622.4|51
1630671910000|2021-09-03 12:25:10|15624.8|15622.8|15625.3|15623.3|15625.3|15623.3|15624.3|15622.3|46
1630671920000|2021-09-03 12:25:20|15625.1|15623.1|15625|15623|15625.1|15623.1|15624.5|15622.5|11
1630671930000|2021-09-03 12:25:30|15625.1|15623.1|15625.4|15623.4|15625.6|15623.6|15625.1|15623.1|17
1630671940000|2021-09-03 12:25:40|15625.3|15623.3|15625.6|15623.6|15625.8|15623.8|15625.3|15623.3|11
1630671950000|2021-09-03 12:25:50|15625.8|15623.8|15625.6|15623.6|15625.8|15623.8|15625.4|15623.4|13
1630671960000|2021-09-03 12:26:00|15625.5|15623.5|15626.3|15624.3|15626.3|15624.3|15625.5|15623.5|151
1630671970000|2021-09-03 12:26:10|15626.9|15624.9|15626.8|15624.8|15627|15625|15626.5|15624.5|28
1630671980000|2021-09-03 12:26:20|15626.6|15624.6|15626.3|15624.3|15626.6|15624.6|15626.3|15624.3|9
1630671990000|2021-09-03 12:26:30|15626.8|15624.8|15626.8|15624.8|15626.9|15624.9|15626.3|15624.3|9
1630672000000|2021-09-03 12:26:40|15626.6|15624.6|15625.5|15623.5|15626.9|15624.9|15625.5|15623.5|29
1630672010000|2021-09-03 12:26:50|15625|15623|15623.9|15621.9|15625|15623|15623.3|15621.3|54
1630672020000|2021-09-03 12:27:00|15624.4|15622.4|15624.4|15622.4|15625|15623|15624.1|15622.1|15
1630672030000|2021-09-03 12:27:10|15624.3|15622.3|15624.8|15622.8|15625.1|15623.1|15624.1|15622.1|26
1630672040000|2021-09-03 12:27:20|15624.9|15622.9|15625.9|15623.9|15625.9|15623.9|15624.8|15622.8|7
1630672050000|2021-09-03 12:27:30|15625.8|15623.8|15627|15625|15627.1|15625.1|15625.6|15623.6|28
1630672060000|2021-09-03 12:27:40|15627.3|15625.3|15626.6|15624.6|15627.4|15625.4|15626.5|15624.5|9
1630672070000|2021-09-03 12:27:50|15626.8|15624.8|15626.9|15624.9|15627.1|15625.1|15626.8|15624.8|19
1630672080000|2021-09-03 12:28:00|15627.1|15625.1|15627.3|15625.3|15627.6|15625.6|15626.9|15624.9|43
1630672090000|2021-09-03 12:28:10|15627.1|15625.1|15627.3|15625.3|15627.4|15625.4|15626.3|15624.3|41
1630672100000|2021-09-03 12:28:20|15627.1|15625.1|15625.3|15623.3|15627.1|15625.1|15625.3|15623.3|21
1630672110000|2021-09-03 12:28:30|15624.9|15622.9|15624.6|15622.6|15625|15623|15624.4|15622.4|12
1630672120000|2021-09-03 12:28:40|15624.5|15622.5|15624.3|15622.3|15624.5|15622.5|15624.3|15622.3|5
1630672130000|2021-09-03 12:28:50|15624.4|15622.4|15627|15625|15627.8|15625.8|15624.4|15622.4|43
1630672140000|2021-09-03 12:29:00|15627.1|15625.1|15627.1|15625.1|15628|15626|15626.9|15624.9|19
1630672150000|2021-09-03 12:29:10|15627.6|15625.6|15624.5|15622.5|15627.6|15625.6|15624.4|15622.4|56
1630672160000|2021-09-03 12:29:20|15624.6|15622.6|15625.4|15623.4|15625.5|15623.5|15624.6|15622.6|26
1630672170000|2021-09-03 12:29:30|15625.3|15623.3|15626.3|15624.3|15626.3|15624.3|15625|15623|8
1630672180000|2021-09-03 12:29:40|15626.6|15624.6|15625.5|15623.5|15628.4|15626.4|15625.5|15623.5|43
1630672190000|2021-09-03 12:29:50|15625.3|15623.3|15626.6|15624.6|15627.9|15625.9|15625.1|15623.1|25
1630672200000|2021-09-03 12:30:00|15626.8|15624.8|15674.6|15672.6|15674.8|15672.8|15625.6|15623.6|1403
1630672210000|2021-09-03 12:30:10|15675|15673|15654|15652|15677.5|15675.5|15652.6|15650.6|830
1630672220000|2021-09-03 12:30:20|15654.8|15652.8|15651.3|15649.3|15663.3|15661.3|15647|15645|494
1630672230000|2021-09-03 12:30:30|15652|15650|15648.5|15646.5|15659.5|15657.5|15647.6|15645.6|545
1630672240000|2021-09-03 12:30:40|15648.9|15646.9|15640.3|15638.3|15648.9|15646.9|15640.3|15638.3|436
1630672250000|2021-09-03 12:30:50|15640.1|15638.1|15647.6|15645.6|15652.4|15650.4|15638.6|15636.6|400
1630672260000|2021-09-03 12:31:00|15647.5|15645.5|15654.4|15652.4|15658.5|15656.5|15647|15645|391
1630672270000|2021-09-03 12:31:10|15653.8|15651.8|15646|15644|15655.6|15653.6|15645.4|15643.4|326
1630672280000|2021-09-03 12:31:20|15645.5|15643.5|15646.8|15644.8|15650.3|15648.3|15644.9|15642.9|266
1630672290000|2021-09-03 12:31:30|15646.6|15644.6|15640|15638|15648.8|15646.8|15640|15638|342
1630672300000|2021-09-03 12:31:40|15640.1|15638.1|15643.8|15641.8|15646.1|15644.1|15638|15636|401
1630672310000|2021-09-03 12:31:50|15643.9|15641.9|15649.8|15647.8|15649.9|15647.9|15643.4|15641.4|199
1630672320000|2021-09-03 12:32:00|15650.1|15648.1|15648.9|15646.9|15654.1|15652.1|15646.4|15644.4|404
1630672330000|2021-09-03 12:32:10|15648.8|15646.8|15645.4|15643.4|15650.3|15648.3|15645.4|15643.4|394
1630672340000|2021-09-03 12:32:20|15645.3|15643.3|15645.3|15643.3|15646.8|15644.8|15642.1|15640.1|203
1630672350000|2021-09-03 12:32:30|15645.9|15643.9|15650.1|15648.1|15651|15649|15644.9|15642.9|191
1630672360000|2021-09-03 12:32:40|15650.4|15648.4|15649.9|15647.9|15651.1|15649.1|15647.8|15645.8|166
1630672370000|2021-09-03 12:32:50|15650|15648|15650.4|15648.4|15652|15650|15647.6|15645.6|123
1630672380000|2021-09-03 12:33:00|15651.1|15649.1|15654.1|15652.1|15654.1|15652.1|15651|15649|264
1630672390000|2021-09-03 12:33:10|15654|15652|15656.9|15654.9|15659.1|15657.1|15653.9|15651.9|306
1630672400000|2021-09-03 12:33:20|15657|15655|15656.5|15654.5|15657.5|15655.5|15654.1|15652.1|276
1630672410000|2021-09-03 12:33:30|15656.6|15654.6|15656.6|15654.6|15659|15657|15656.3|15654.3|292
1630672420000|2021-09-03 12:33:40|15656.5|15654.5|15657.6|15655.6|15657.6|15655.6|15654|15652|265
1630672430000|2021-09-03 12:33:50|15657.9|15655.9|15660|15658|15661|15659|15657.3|15655.3|393
1630672440000|2021-09-03 12:34:00|15660.6|15658.6|15661|15659|15662.6|15660.6|15658.6|15656.6|254
1630672450000|2021-09-03 12:34:10|15660.4|15658.4|15650.5|15648.5|15661.4|15659.4|15650.3|15648.3|644
1630672460000|2021-09-03 12:34:20|15650.3|15648.3|15649.1|15647.1|15652.8|15650.8|15648.8|15646.8|343
1630672470000|2021-09-03 12:34:30|15649|15647|15646|15644|15649.5|15647.5|15646|15644|237
1630672480000|2021-09-03 12:34:40|15646.1|15644.1|15648.6|15646.6|15648.9|15646.9|15646.1|15644.1|189
1630672490000|2021-09-03 12:34:50|15648.5|15646.5|15650.6|15648.6|15650.8|15648.8|15646.5|15644.5|199
1630672500000|2021-09-03 12:35:00|15650.8|15648.8|15651.8|15649.8|15654.5|15652.5|15650.6|15648.6|231
1630672510000|2021-09-03 12:35:10|15651.9|15649.9|15655|15653|15655.1|15653.1|15651.8|15649.8|121
1630672520000|2021-09-03 12:35:20|15655.1|15653.1|15655.8|15653.8|15657.9|15655.9|15655|15653|314
1630672530000|2021-09-03 12:35:30|15655.6|15653.6|15647|15645|15655.6|15653.6|15647|15645|442
1630672540000|2021-09-03 12:35:40|15646.9|15644.9|15644|15642|15647.8|15645.8|15644|15642|356
1630672550000|2021-09-03 12:35:50|15643.9|15641.9|15645.5|15643.5|15646.3|15644.3|15641.5|15639.5|521
1630672560000|2021-09-03 12:36:00|15645.3|15643.3|15644.3|15642.3|15648|15646|15643|15641|167
1630672570000|2021-09-03 12:36:10|15645.8|15643.8|15639.9|15637.9|15646.1|15644.1|15639.8|15637.8|404
1630672580000|2021-09-03 12:36:20|15640.1|15638.1|15636|15634|15641.3|15639.3|15635.1|15633.1|374
1630672590000|2021-09-03 12:36:30|15636.3|15634.3|15637.1|15635.1|15637.9|15635.9|15635.8|15633.8|186
1630672600000|2021-09-03 12:36:40|15637.3|15635.3|15638.3|15636.3|15638.3|15636.3|15635.1|15633.1|163
1630672610000|2021-09-03 12:36:50|15638.1|15636.1|15642.8|15640.8|15642.8|15640.8|15637.5|15635.5|216
1630672620000|2021-09-03 12:37:00|15642.9|15640.9|15638.6|15636.6|15642.9|15640.9|15637.8|15635.8|115
1630672630000|2021-09-03 12:37:10|15638.8|15636.8|15636.5|15634.5|15639.1|15637.1|15635.3|15633.3|146
1630672640000|2021-09-03 12:37:20|15636.6|15634.6|15636.9|15634.9|15637.5|15635.5|15635|15633|117
1630672650000|2021-09-03 12:37:30|15637.1|15635.1|15634.3|15632.3|15637.8|15635.8|15632.8|15630.8|286
1630672660000|2021-09-03 12:37:40|15634.5|15632.5|15631.6|15629.6|15634.6|15632.6|15630.4|15628.4|237
1630672670000|2021-09-03 12:37:50|15631.5|15629.5|15624.1|15622.1|15631.9|15629.9|15622.6|15620.6|469
1630672680000|2021-09-03 12:38:00|15624.5|15622.5|15619.6|15617.6|15625.5|15623.5|15619.3|15617.3|565
1630672690000|2021-09-03 12:38:10|15619.8|15617.8|15603.5|15601.5|15619.8|15617.8|15602.8|15600.8|1022
1630672700000|2021-09-03 12:38:20|15603.4|15601.4|15598.4|15596.4|15605.6|15603.6|15597.9|15595.9|630
1630672710000|2021-09-03 12:38:30|15598.5|15596.5|15584.8|15582.8|15598.6|15596.6|15582.6|15580.6|938
1630672720000|2021-09-03 12:38:40|15584.1|15582.1|15593.9|15591.9|15595.5|15593.5|15583.6|15581.6|744
1630672730000|2021-09-03 12:38:50|15593.8|15591.8|15593.8|15591.8|15597.5|15595.5|15589.4|15587.4|439
1630672740000|2021-09-03 12:39:00|15593.3|15591.3|15599.1|15597.1|15599.9|15597.9|15590.5|15588.5|461
1630672750000|2021-09-03 12:39:10|15599.4|15597.4|15601|15599|15606.1|15604.1|15598.8|15596.8|479
1630672760000|2021-09-03 12:39:20|15601.8|15599.8|15602.9|15600.9|15604.3|15602.3|15600.9|15598.9|225
1630672770000|2021-09-03 12:39:30|15602.8|15600.8|15600.3|15598.3|15604.4|15602.4|15600.1|15598.1|221
1630672780000|2021-09-03 12:39:40|15600.4|15598.4|15598.3|15596.3|15600.4|15598.4|15596.1|15594.1|292
1630672790000|2021-09-03 12:39:50|15598|15596|15598.5|15596.5|15598.5|15596.5|15595.3|15593.3|407
1630672800000|2021-09-03 12:40:00|15598.8|15596.8|15591.6|15589.6|15599.3|15597.3|15590.9|15588.9|261
1630672810000|2021-09-03 12:40:10|15592|15590|15578.8|15576.8|15592|15590|15578.8|15576.8|695
1630672820000|2021-09-03 12:40:20|15578.9|15576.9|15574.6|15572.6|15579.4|15577.4|15571.8|15569.8|747
1630672830000|2021-09-03 12:40:30|15574.8|15572.8|15577.4|15575.4|15578.5|15576.5|15571.6|15569.6|459
1630672840000|2021-09-03 12:40:40|15576.9|15574.9|15579.3|15577.3|15579.9|15577.9|15574.4|15572.4|313
1630672850000|2021-09-03 12:40:50|15579|15577|15571.5|15569.5|15580|15578|15570|15568|445
1630672860000|2021-09-03 12:41:00|15571.4|15569.4|15574.5|15572.5|15574.5|15572.5|15568.5|15566.5|375
1630672870000|2021-09-03 12:41:10|15574.8|15572.8|15580.3|15578.3|15580.3|15578.3|15574.8|15572.8|321
1630672880000|2021-09-03 12:41:20|15580|15578|15581.9|15579.9|15582|15580|15576.8|15574.8|326
1630672890000|2021-09-03 12:41:30|15582|15580|15582.9|15580.9|15583.8|15581.8|15581.1|15579.1|189
1630672900000|2021-09-03 12:41:40|15583.3|15581.3|15585.3|15583.3|15585.5|15583.5|15581.3|15579.3|192
1630672910000|2021-09-03 12:41:50|15584.4|15582.4|15587.1|15585.1|15589.8|15587.8|15582.9|15580.9|369
1630672920000|2021-09-03 12:42:00|15587|15585|15590.6|15588.6|15591.4|15589.4|15585|15583|319
1630672930000|2021-09-03 12:42:10|15590.3|15588.3|15592.6|15590.6|15594.1|15592.1|15590.3|15588.3|219
1630672940000|2021-09-03 12:42:20|15592.5|15590.5|15595.6|15593.6|15595.6|15593.6|15589.5|15587.5|139
1630672950000|2021-09-03 12:42:30|15595.8|15593.8|15596.3|15594.3|15596.9|15594.9|15594.4|15592.4|228
1630672960000|2021-09-03 12:42:40|15596.4|15594.4|15598.3|15596.3|15598.4|15596.4|15596.4|15594.4|112
1630672970000|2021-09-03 12:42:50|15598.4|15596.4|15597|15595|15598.5|15596.5|15594.9|15592.9|279
1630672980000|2021-09-03 12:43:00|15596.8|15594.8|15591.5|15589.5|15596.8|15594.8|15591.5|15589.5|150
1630672990000|2021-09-03 12:43:10|15591.6|15589.6|15590.6|15588.6|15591.8|15589.8|15589.4|15587.4|184
1630673000000|2021-09-03 12:43:20|15590.8|15588.8|15591.4|15589.4|15593.3|15591.3|15590.1|15588.1|92
1630673010000|2021-09-03 12:43:30|15591.5|15589.5|15590.9|15588.9|15593|15591|15590.8|15588.8|102
1630673020000|2021-09-03 12:43:40|15590.3|15588.3|15590.5|15588.5|15591.3|15589.3|15588.6|15586.6|126
1630673030000|2021-09-03 12:43:50|15590.6|15588.6|15594.6|15592.6|15594.6|15592.6|15589.9|15587.9|83
1630673040000|2021-09-03 12:44:00|15595|15593|15592|15590|15596|15594|15591.9|15589.9|292
1630673050000|2021-09-03 12:44:10|15592.4|15590.4|15592.5|15590.5|15595.3|15593.3|15592.1|15590.1|106
1630673060000|2021-09-03 12:44:20|15592.6|15590.6|15592.4|15590.4|15593.8|15591.8|15591.5|15589.5|82
1630673070000|2021-09-03 12:44:30|15592.3|15590.3|15594.1|15592.1|15594.5|15592.5|15591.8|15589.8|99
1630673080000|2021-09-03 12:44:40|15594|15592|15594.3|15592.3|15595.1|15593.1|15593.1|15591.1|91
1630673090000|2021-09-03 12:44:50|15594.1|15592.1|15591.9|15589.9|15594.6|15592.6|15589.6|15587.6|139
1630673100000|2021-09-03 12:45:00|15592|15590|15586.5|15584.5|15592|15590|15586|15584|237
1630673110000|2021-09-03 12:45:10|15586.4|15584.4|15585.9|15583.9|15586.5|15584.5|15582.9|15580.9|258
1630673120000|2021-09-03 12:45:20|15586.1|15584.1|15585|15583|15588|15586|15583.9|15581.9|129
1630673130000|2021-09-03 12:45:30|15585.1|15583.1|15587.1|15585.1|15587.8|15585.8|15584.6|15582.6|74
1630673140000|2021-09-03 12:45:40|15587|15585|15589.9|15587.9|15591.1|15589.1|15587|15585|118
1630673150000|2021-09-03 12:45:50|15589.8|15587.8|15589.8|15587.8|15590.4|15588.4|15588.1|15586.1|126
1630673160000|2021-09-03 12:46:00|15590.1|15588.1|15593.8|15591.8|15595|15593|15589|15587|177
1630673170000|2021-09-03 12:46:10|15593.9|15591.9|15595.3|15593.3|15595.8|15593.8|15593.3|15591.3|138
1630673180000|2021-09-03 12:46:20|15595.4|15593.4|15597.1|15595.1|15597.8|15595.8|15593.8|15591.8|270
1630673190000|2021-09-03 12:46:30|15597.3|15595.3|15596.6|15594.6|15598.5|15596.5|15596.4|15594.4|142
1630673200000|2021-09-03 12:46:40|15596.8|15594.8|15597.8|15595.8|15599.3|15597.3|15596.5|15594.5|119
1630673210000|2021-09-03 12:46:50|15598.3|15596.3|15594.5|15592.5|15599.3|15597.3|15594.3|15592.3|218
1630673220000|2021-09-03 12:47:00|15594.8|15592.8|15598.4|15596.4|15598.4|15596.4|15594.5|15592.5|126
1630673230000|2021-09-03 12:47:10|15598.3|15596.3|15599.5|15597.5|15599.5|15597.5|15596.8|15594.8|77
1630673240000|2021-09-03 12:47:20|15599.3|15597.3|15597.9|15595.9|15599.8|15597.8|15597.8|15595.8|97
1630673250000|2021-09-03 12:47:30|15597.8|15595.8|15595.8|15593.8|15599|15597|15595.8|15593.8|110
1630673260000|2021-09-03 12:47:40|15595.9|15593.9|15596.4|15594.4|15597.3|15595.3|15595.3|15593.3|74
1630673270000|2021-09-03 12:47:50|15596.5|15594.5|15595.5|15593.5|15596.9|15594.9|15595.1|15593.1|69
1630673280000|2021-09-03 12:48:00|15595.6|15593.6|15594.1|15592.1|15595.6|15593.6|15593|15591|116
1630673290000|2021-09-03 12:48:10|15594|15592|15593.1|15591.1|15595.1|15593.1|15592.3|15590.3|74
1630673300000|2021-09-03 12:48:20|15592.9|15590.9|15592.6|15590.6|15593.6|15591.6|15592.4|15590.4|46
1630673310000|2021-09-03 12:48:30|15592.9|15590.9|15596.1|15594.1|15596.4|15594.4|15592.3|15590.3|93
1630673320000|2021-09-03 12:48:40|15595.9|15593.9|15598.4|15596.4|15598.9|15596.9|15595.9|15593.9|110
1630673330000|2021-09-03 12:48:50|15598.3|15596.3|15598.5|15596.5|15598.8|15596.8|15597.1|15595.1|63
1630673340000|2021-09-03 12:49:00|15598.6|15596.6|15598.5|15596.5|15599.9|15597.9|15596.6|15594.6|125
1630673350000|2021-09-03 12:49:10|15598.8|15596.8|15600.1|15598.1|15600.1|15598.1|15598.8|15596.8|63
1630673360000|2021-09-03 12:49:20|15600.3|15598.3|15600.8|15598.8|15602.3|15600.3|15600|15598|217
1630673370000|2021-09-03 12:49:30|15602.3|15600.3|15605.8|15603.8|15606.4|15604.4|15601.3|15599.3|400
1630673380000|2021-09-03 12:49:40|15605.5|15603.5|15604.9|15602.9|15605.5|15603.5|15602.8|15600.8|202
1630673390000|2021-09-03 12:49:50|15604.8|15602.8|15606.3|15604.3|15606.6|15604.6|15603.3|15601.3|132
1630673400000|2021-09-03 12:50:00|15606.1|15604.1|15604.9|15602.9|15607.6|15605.6|15604.9|15602.9|242
1630673410000|2021-09-03 12:50:10|15604.8|15602.8|15602.5|15600.5|15605|15603|15601.6|15599.6|89
1630673420000|2021-09-03 12:50:20|15602.8|15600.8|15601.4|15599.4|15602.8|15600.8|15600.5|15598.5|78
1630673430000|2021-09-03 12:50:30|15601|15599|15601.8|15599.8|15602.8|15600.8|15600.6|15598.6|54
1630673440000|2021-09-03 12:50:40|15601.6|15599.6|15602.4|15600.4|15603|15601|15601.6|15599.6|28
1630673450000|2021-09-03 12:50:50|15602.3|15600.3|15599.5|15597.5|15603|15601|15599.1|15597.1|147
1630673460000|2021-09-03 12:51:00|15599.4|15597.4|15598.4|15596.4|15599.8|15597.8|15598|15596|108
1630673470000|2021-09-03 12:51:10|15598.6|15596.6|15599.3|15597.3|15600.8|15598.8|15598.1|15596.1|118
1630673480000|2021-09-03 12:51:20|15599.5|15597.5|15601.3|15599.3|15601.6|15599.6|15598.8|15596.8|101
1630673490000|2021-09-03 12:51:30|15601.1|15599.1|15602.5|15600.5|15602.5|15600.5|15600.8|15598.8|89
1630673500000|2021-09-03 12:51:40|15602.4|15600.4|15599.6|15597.6|15602.4|15600.4|15599.5|15597.5|67
1630673510000|2021-09-03 12:51:50|15599.5|15597.5|15601|15599|15601|15599|15598.9|15596.9|74
1630673520000|2021-09-03 12:52:00|15600.9|15598.9|15603.4|15601.4|15603.8|15601.8|15599.8|15597.8|92
1630673530000|2021-09-03 12:52:10|15603.3|15601.3|15604|15602|15604.4|15602.4|15602.5|15600.5|112
1630673540000|2021-09-03 12:52:20|15604.1|15602.1|15604.5|15602.5|15605.1|15603.1|15603.6|15601.6|55
1630673550000|2021-09-03 12:52:30|15604|15602|15603.3|15601.3|15604.5|15602.5|15602.9|15600.9|80
1630673560000|2021-09-03 12:52:40|15603.4|15601.4|15603.3|15601.3|15604.3|15602.3|15602.8|15600.8|63
1630673570000|2021-09-03 12:52:50|15603.5|15601.5|15601.6|15599.6|15603.8|15601.8|15601.6|15599.6|36
1630673580000|2021-09-03 12:53:00|15601.5|15599.5|15601.3|15599.3|15601.5|15599.5|15599.9|15597.9|122
1630673590000|2021-09-03 12:53:10|15601.1|15599.1|15603.4|15601.4|15603.6|15601.6|15601.1|15599.1|99
1630673600000|2021-09-03 12:53:20|15603.5|15601.5|15603.3|15601.3|15603.6|15601.6|15601.5|15599.5|65
1630673610000|2021-09-03 12:53:30|15603.4|15601.4|15604.1|15602.1|15604.8|15602.8|15603|15601|64
1630673620000|2021-09-03 12:53:40|15604.3|15602.3|15604.4|15602.4|15605.4|15603.4|15604|15602|58
1630673630000|2021-09-03 12:53:50|15604.3|15602.3|15606.1|15604.1|15606.5|15604.5|15604.3|15602.3|140
1630673640000|2021-09-03 12:54:00|15606.3|15604.3|15607.3|15605.3|15607.8|15605.8|15606.1|15604.1|86
1630673650000|2021-09-03 12:54:10|15607.4|15605.4|15607|15605|15607.5|15605.5|15606.3|15604.3|53
1630673660000|2021-09-03 12:54:20|15606.9|15604.9|15611|15609|15611.5|15609.5|15606.4|15604.4|312
1630673670000|2021-09-03 12:54:30|15611.3|15609.3|15609.4|15607.4|15611.9|15609.9|15609.4|15607.4|142
1630673680000|2021-09-03 12:54:40|15609.6|15607.6|15612.6|15610.6|15612.9|15610.9|15609.6|15607.6|169
1630673690000|2021-09-03 12:54:50|15612.5|15610.5|15610.5|15608.5|15612.6|15610.6|15610.5|15608.5|99
1630673700000|2021-09-03 12:55:00|15610.3|15608.3|15612.6|15610.6|15613.1|15611.1|15609|15607|183
1630673710000|2021-09-03 12:55:10|15612.8|15610.8|15612.8|15610.8|15613.8|15611.8|15612|15610|114
1630673720000|2021-09-03 12:55:20|15612.6|15610.6|15615.6|15613.6|15615.6|15613.6|15612.1|15610.1|192
1630673730000|2021-09-03 12:55:30|15615.4|15613.4|15618.1|15616.1|15618.5|15616.5|15615|15613|247
1630673740000|2021-09-03 12:55:40|15618.3|15616.3|15617.5|15615.5|15618.8|15616.8|15616.5|15614.5|203
1630673750000|2021-09-03 12:55:50|15617.4|15615.4|15616|15614|15618|15616|15615.3|15613.3|110
1630673760000|2021-09-03 12:56:00|15616.3|15614.3|15617.9|15615.9|15618.5|15616.5|15616.3|15614.3|76
1630673770000|2021-09-03 12:56:10|15618|15616|15620.5|15618.5|15621.5|15619.5|15617.8|15615.8|216
1630673780000|2021-09-03 12:56:20|15620.8|15618.8|15621.9|15619.9|15622|15620|15619.5|15617.5|196
1630673790000|2021-09-03 12:56:30|15621.8|15619.8|15621|15619|15622.5|15620.5|15620.5|15618.5|285
1630673800000|2021-09-03 12:56:40|15621.1|15619.1|15620.3|15618.3|15621.3|15619.3|15620.3|15618.3|92
1630673810000|2021-09-03 12:56:50|15620|15618|15620.6|15618.6|15621|15619|15619|15617|125
1630673820000|2021-09-03 12:57:00|15620.5|15618.5|15620.5|15618.5|15622.3|15620.3|15620.5|15618.5|101
1630673830000|2021-09-03 12:57:10|15620.4|15618.4|15620.1|15618.1|15620.8|15618.8|15619.5|15617.5|49
1630673840000|2021-09-03 12:57:20|15620.3|15618.3|15619.5|15617.5|15620.8|15618.8|15618.9|15616.9|69
1630673850000|2021-09-03 12:57:30|15619.4|15617.4|15616.1|15614.1|15619.5|15617.5|15615|15613|205
1630673860000|2021-09-03 12:57:40|15616|15614|15613.5|15611.5|15616.5|15614.5|15612.5|15610.5|187
1630673870000|2021-09-03 12:57:50|15613.6|15611.6|15611.8|15609.8|15613.6|15611.6|15610.3|15608.3|197
1630673880000|2021-09-03 12:58:00|15611.5|15609.5|15609.9|15607.9|15612.5|15610.5|15608.8|15606.8|226
1630673890000|2021-09-03 12:58:10|15610|15608|15609.8|15607.8|15610.8|15608.8|15608.3|15606.3|136
1630673900000|2021-09-03 12:58:20|15609.6|15607.6|15611.6|15609.6|15611.8|15609.8|15608.4|15606.4|139
1630673910000|2021-09-03 12:58:30|15611.4|15609.4|15611.3|15609.3|15612.1|15610.1|15611|15609|55
1630673920000|2021-09-03 12:58:40|15611.1|15609.1|15610.8|15608.8|15611.8|15609.8|15610.8|15608.8|31
1630673930000|2021-09-03 12:58:50|15610.6|15608.6|15610.3|15608.3|15611|15609|15609|15607|83
1630673940000|2021-09-03 12:59:00|15610.4|15608.4|15610.8|15608.8|15612|15610|15610.3|15608.3|78
1630673950000|2021-09-03 12:59:10|15610.9|15608.9|15608.5|15606.5|15610.9|15608.9|15608.4|15606.4|67
1630673960000|2021-09-03 12:59:20|15608.4|15606.4|15609.3|15607.3|15609.9|15607.9|15608.4|15606.4|103
1630673970000|2021-09-03 12:59:30|15609.4|15607.4|15607.4|15605.4|15609.4|15607.4|15606.8|15604.8|164
1630673980000|2021-09-03 12:59:40|15607.3|15605.3|15608.5|15606.5|15608.6|15606.6|15606.3|15604.3|68
1630673990000|2021-09-03 12:59:50|15608.6|15606.6|15607.9|15605.9|15609.6|15607.6|15607.3|15605.3|128
1630674000000|2021-09-03 13:00:00|15608|15606|15606|15604|15609|15607|15604.9|15602.9|220
1630674010000|2021-09-03 13:00:10|15606.1|15604.1|15610|15608|15610.5|15608.5|15605.6|15603.6|134
1630674020000|2021-09-03 13:00:20|15609.9|15607.9|15609.4|15607.4|15610.6|15608.6|15609|15607|87
1630674030000|2021-09-03 13:00:30|15609.5|15607.5|15607.4|15605.4|15610|15608|15606.8|15604.8|86
1630674040000|2021-09-03 13:00:40|15607.3|15605.3|15603.8|15601.8|15608.3|15606.3|15602.6|15600.6|177
1630674050000|2021-09-03 13:00:50|15603.6|15601.6|15603.4|15601.4|15604.8|15602.8|15599.9|15597.9|319
1630674060000|2021-09-03 13:01:00|15603.5|15601.5|15605.4|15603.4|15606.1|15604.1|15602.8|15600.8|102
1630674070000|2021-09-03 13:01:10|15605.3|15603.3|15604.1|15602.1|15606.3|15604.3|15603.9|15601.9|66
1630674080000|2021-09-03 13:01:20|15604|15602|15606.5|15604.5|15607.5|15605.5|15604|15602|75
1630674090000|2021-09-03 13:01:30|15606.6|15604.6|15609.9|15607.9|15610.1|15608.1|15606.5|15604.5|192
1630674100000|2021-09-03 13:01:40|15609.8|15607.8|15609.8|15607.8|15610.4|15608.4|15608.3|15606.3|101
1630674110000|2021-09-03 13:01:50|15609.6|15607.6|15608.9|15606.9|15610|15608|15608|15606|52
1630674120000|2021-09-03 13:02:00|15608.8|15606.8|15610.3|15608.3|15610.4|15608.4|15608.4|15606.4|48
1630674130000|2021-09-03 13:02:10|15610|15608|15611.6|15609.6|15612.4|15610.4|15609.6|15607.6|105
1630674140000|2021-09-03 13:02:20|15611.5|15609.5|15613|15611|15613.6|15611.6|15611.5|15609.5|131
1630674150000|2021-09-03 13:02:30|15613.1|15611.1|15614.3|15612.3|15614.6|15612.6|15612.8|15610.8|52
1630674160000|2021-09-03 13:02:40|15614.4|15612.4|15614.5|15612.5|15614.8|15612.8|15613.5|15611.5|86
1630674170000|2021-09-03 13:02:50|15614.4|15612.4|15612|15610|15614.4|15612.4|15612|15610|68
1630674180000|2021-09-03 13:03:00|15612.1|15610.1|15611.3|15609.3|15612.4|15610.4|15610.5|15608.5|123
1630674190000|2021-09-03 13:03:10|15611.1|15609.1|15609.5|15607.5|15611.1|15609.1|15609.1|15607.1|103
1630674200000|2021-09-03 13:03:20|15609.6|15607.6|15608.1|15606.1|15609.8|15607.8|15607.8|15605.8|64
1630674210000|2021-09-03 13:03:30|15608.3|15606.3|15608.5|15606.5|15609|15607|15607|15605|74
1630674220000|2021-09-03 13:03:40|15608.6|15606.6|15610.1|15608.1|15610.3|15608.3|15608.5|15606.5|42
1630674230000|2021-09-03 13:03:50|15610.3|15608.3|15609.5|15607.5|15610.4|15608.4|15608.9|15606.9|114
1630674240000|2021-09-03 13:04:00|15609.6|15607.6|15609.9|15607.9|15610.3|15608.3|15608.5|15606.5|72
1630674250000|2021-09-03 13:04:10|15610.1|15608.1|15612.4|15610.4|15613.5|15611.5|15610|15608|87
1630674260000|2021-09-03 13:04:20|15612.3|15610.3|15610.8|15608.8|15612.4|15610.4|15610|15608|40
1630674270000|2021-09-03 13:04:30|15611|15609|15611.3|15609.3|15611.3|15609.3|15609.9|15607.9|43
1630674280000|2021-09-03 13:04:40|15611.4|15609.4|15612|15610|15613.1|15611.1|15611|15609|73
1630674290000|2021-09-03 13:04:50|15611.9|15609.9|15610.1|15608.1|15612.3|15610.3|15610|15608|85
1630674300000|2021-09-03 13:05:00|15610.3|15608.3|15610.1|15608.1|15610.8|15608.8|15609.5|15607.5|67
1630674310000|2021-09-03 13:05:10|15610|15608|15611|15609|15611.3|15609.3|15609.9|15607.9|30
1630674320000|2021-09-03 13:05:20|15610.9|15608.9|15611.5|15609.5|15611.5|15609.5|15610.5|15608.5|30
1630674330000|2021-09-03 13:05:30|15611.6|15609.6|15611.3|15609.3|15612.9|15610.9|15611|15609|60
1630674340000|2021-09-03 13:05:40|15611.5|15609.5|15613.5|15611.5|15613.5|15611.5|15611|15609|51
1630674350000|2021-09-03 13:05:50|15613.1|15611.1|15613.8|15611.8|15613.9|15611.9|15612.4|15610.4|49
1630674360000|2021-09-03 13:06:00|15613.6|15611.6|15613.3|15611.3|15614.5|15612.5|15613.1|15611.1|84
1630674370000|2021-09-03 13:06:10|15613.4|15611.4|15612.6|15610.6|15613.6|15611.6|15612.1|15610.1|65
1630674380000|2021-09-03 13:06:20|15612.8|15610.8|15613.5|15611.5|15613.9|15611.9|15612.8|15610.8|34
1630674390000|2021-09-03 13:06:30|15613|15611|15613.5|15611.5|15614.8|15612.8|15613|15611|95
1630674400000|2021-09-03 13:06:40|15613.6|15611.6|15611.8|15609.8|15615.4|15613.4|15611.8|15609.8|131
1630674410000|2021-09-03 13:06:50|15611.6|15609.6|15611.3|15609.3|15611.9|15609.9|15608.9|15606.9|166
1630674420000|2021-09-03 13:07:00|15611.1|15609.1|15610.8|15608.8|15611.5|15609.5|15610|15608|62
1630674430000|2021-09-03 13:07:10|15610.6|15608.6|15610.4|15608.4|15611.3|15609.3|15610.1|15608.1|66
1630674440000|2021-09-03 13:07:20|15610|15608|15608.5|15606.5|15610.4|15608.4|15608.4|15606.4|135
1630674450000|2021-09-03 13:07:30|15608.6|15606.6|15607.3|15605.3|15608.9|15606.9|15606.1|15604.1|138
1630674460000|2021-09-03 13:07:40|15607.1|15605.1|15607.9|15605.9|15609|15607|15606.8|15604.8|70
1630674470000|2021-09-03 13:07:50|15607.8|15605.8|15608.8|15606.8|15609|15607|15607.3|15605.3|40
1630674480000|2021-09-03 13:08:00|15608.6|15606.6|15609.4|15607.4|15609.8|15607.8|15608.1|15606.1|60
1630674490000|2021-09-03 13:08:10|15609.5|15607.5|15610|15608|15610.6|15608.6|15609|15607|112
1630674500000|2021-09-03 13:08:20|15609.5|15607.5|15608.8|15606.8|15609.5|15607.5|15607.8|15605.8|114
1630674510000|2021-09-03 13:08:30|15608.5|15606.5|15609.5|15607.5|15610|15608|15608.3|15606.3|21
1630674520000|2021-09-03 13:08:40|15609|15607|15609|15607|15609.8|15607.8|15608.5|15606.5|19
1630674530000|2021-09-03 13:08:50|15608.9|15606.9|15609.1|15607.1|15609.3|15607.3|15608.5|15606.5|17
1630674540000|2021-09-03 13:09:00|15609|15607|15609.6|15607.6|15610.5|15608.5|15609|15607|42
1630674550000|2021-09-03 13:09:10|15609.5|15607.5|15609.5|15607.5|15610.5|15608.5|15609|15607|58
1630674560000|2021-09-03 13:09:20|15609.6|15607.6|15610.8|15608.8|15610.9|15608.9|15609.3|15607.3|32
1630674570000|2021-09-03 13:09:30|15610.6|15608.6|15609.9|15607.9|15611|15609|15609.9|15607.9|20
1630674580000|2021-09-03 13:09:40|15610|15608|15608.6|15606.6|15610.3|15608.3|15608.1|15606.1|68
1630674590000|2021-09-03 13:09:50|15608.8|15606.8|15608.5|15606.5|15608.9|15606.9|15608|15606|47
1630674600000|2021-09-03 13:10:00|15608.6|15606.6|15608.5|15606.5|15609.8|15607.8|15608.1|15606.1|92
1630674610000|2021-09-03 13:10:10|15608.4|15606.4|15608.8|15606.8|15609|15607|15607.6|15605.6|72
1630674620000|2021-09-03 13:10:20|15608.9|15606.9|15609|15607|15609.3|15607.3|15608.4|15606.4|77
1630674630000|2021-09-03 13:10:30|15608.9|15606.9|15608.6|15606.6|15609.5|15607.5|15608.4|15606.4|37
1630674640000|2021-09-03 13:10:40|15608.8|15606.8|15609.8|15607.8|15610.3|15608.3|15608.5|15606.5|32
1630674650000|2021-09-03 13:10:50|15609.6|15607.6|15606.5|15604.5|15609.6|15607.6|15606.3|15604.3|177
1630674660000|2021-09-03 13:11:00|15606.6|15604.6|15606.4|15604.4|15607|15605|15606|15604|89
1630674670000|2021-09-03 13:11:10|15606.3|15604.3|15604.3|15602.3|15607.1|15605.1|15603.6|15601.6|198
1630674680000|2021-09-03 13:11:20|15604.1|15602.1|15604.5|15602.5|15604.8|15602.8|15603|15601|128
1630674690000|2021-09-03 13:11:30|15604.4|15602.4|15604.4|15602.4|15605.4|15603.4|15603.6|15601.6|127
1630674700000|2021-09-03 13:11:40|15604.5|15602.5|15603.6|15601.6|15605.5|15603.5|15603.5|15601.5|48
1630674710000|2021-09-03 13:11:50|15603.5|15601.5|15604.3|15602.3|15604.6|15602.6|15603.1|15601.1|66
1630674720000|2021-09-03 13:12:00|15604.1|15602.1|15605.4|15603.4|15605.6|15603.6|15604|15602|82
1630674730000|2021-09-03 13:12:10|15605.5|15603.5|15605.8|15603.8|15606.5|15604.5|15605.5|15603.5|36
1630674740000|2021-09-03 13:12:20|15605.6|15603.6|15603.8|15601.8|15605.6|15603.6|15602.6|15600.6|87
1630674750000|2021-09-03 13:12:30|15603.6|15601.6|15603.3|15601.3|15603.6|15601.6|15602.1|15600.1|56
1630674760000|2021-09-03 13:12:40|15603|15601|15604.4|15602.4|15604.4|15602.4|15602.3|15600.3|53
1630674770000|2021-09-03 13:12:50|15604.3|15602.3|15604.3|15602.3|15604.6|15602.6|15603.1|15601.1|41
1630674780000|2021-09-03 13:13:00|15604.4|15602.4|15602.5|15600.5|15604.9|15602.9|15602.1|15600.1|97
1630674790000|2021-09-03 13:13:10|15602.4|15600.4|15602.8|15600.8|15603.3|15601.3|15601.6|15599.6|105
1630674800000|2021-09-03 13:13:20|15602.6|15600.6|15602.5|15600.5|15603.9|15601.9|15602.4|15600.4|20
1630674810000|2021-09-03 13:13:30|15602.4|15600.4|15602.9|15600.9|15603.4|15601.4|15601.6|15599.6|63
1630674820000|2021-09-03 13:13:40|15603|15601|15603.4|15601.4|15603.8|15601.8|15602.6|15600.6|23
1630674830000|2021-09-03 13:13:50|15603.5|15601.5|15604|15602|15604.4|15602.4|15603.5|15601.5|25
1630674840000|2021-09-03 13:14:00|15604.1|15602.1|15606.5|15604.5|15607.3|15605.3|15604|15602|160
1630674850000|2021-09-03 13:14:10|15606.4|15604.4|15606|15604|15606.4|15604.4|15604.5|15602.5|70
1630674860000|2021-09-03 13:14:20|15605.9|15603.9|15606|15604|15606.5|15604.5|15605.5|15603.5|49
1630674870000|2021-09-03 13:14:30|15605.8|15603.8|15604.8|15602.8|15605.8|15603.8|15604.8|15602.8|24
1630674880000|2021-09-03 13:14:40|15604.9|15602.9|15604.3|15602.3|15605.1|15603.1|15604|15602|44
1630674890000|2021-09-03 13:14:50|15604.4|15602.4|15605.4|15603.4|15605.9|15603.9|15604.4|15602.4|63
1630674900000|2021-09-03 13:15:00|15605.1|15603.1|15606.3|15604.3|15606.6|15604.6|15604.6|15602.6|68
1630674910000|2021-09-03 13:15:10|15606.1|15604.1|15608.1|15606.1|15608.3|15606.3|15605.9|15603.9|90
1630674920000|2021-09-03 13:15:20|15608|15606|15607.5|15605.5|15608.9|15606.9|15607.5|15605.5|57
1630674930000|2021-09-03 13:15:30|15607.4|15605.4|15607|15605|15607.4|15605.4|15605.8|15603.8|33
1630674940000|2021-09-03 13:15:40|15607.1|15605.1|15607.9|15605.9|15607.9|15605.9|15606.5|15604.5|27
1630674950000|2021-09-03 13:15:50|15608.1|15606.1|15605.6|15603.6|15608.1|15606.1|15605.6|15603.6|40
1630674960000|2021-09-03 13:16:00|15605.3|15603.3|15603|15601|15605.5|15603.5|15602.3|15600.3|212
1630674970000|2021-09-03 13:16:10|15602.9|15600.9|15602.3|15600.3|15603.1|15601.1|15601.8|15599.8|91
1630674980000|2021-09-03 13:16:20|15602.4|15600.4|15604.3|15602.3|15604.3|15602.3|15602|15600|39
1630674990000|2021-09-03 13:16:30|15604.1|15602.1|15605.5|15603.5|15605.9|15603.9|15604|15602|31
1630675000000|2021-09-03 13:16:40|15605.6|15603.6|15605.3|15603.3|15606.3|15604.3|15605|15603|35
1630675010000|2021-09-03 13:16:50|15605.4|15603.4|15605.8|15603.8|15606|15604|15605.4|15603.4|35
1630675020000|2021-09-03 13:17:00|15606|15604|15607.9|15605.9|15608.1|15606.1|15605.9|15603.9|58
1630675030000|2021-09-03 13:17:10|15607.8|15605.8|15607.1|15605.1|15607.9|15605.9|15606.5|15604.5|37
1630675040000|2021-09-03 13:17:20|15607|15605|15607.5|15605.5|15608.5|15606.5|15606.5|15604.5|63
1630675050000|2021-09-03 13:17:30|15607.4|15605.4|15606.9|15604.9|15607.4|15605.4|15606.4|15604.4|26
1630675060000|2021-09-03 13:17:40|15607|15605|15606.3|15604.3|15607.4|15605.4|15606.3|15604.3|39
1630675070000|2021-09-03 13:17:50|15606.1|15604.1|15604.5|15602.5|15606.1|15604.1|15604.1|15602.1|40
1630675080000|2021-09-03 13:18:00|15604.6|15602.6|15604.8|15602.8|15605.5|15603.5|15603.8|15601.8|46
1630675090000|2021-09-03 13:18:10|15605.1|15603.1|15605|15603|15605.6|15603.6|15604.9|15602.9|25
1630675100000|2021-09-03 13:18:20|15605.1|15603.1|15604.8|15602.8|15606.1|15604.1|15604.3|15602.3|31
1630675110000|2021-09-03 13:18:30|15604.6|15602.6|15603.4|15601.4|15604.8|15602.8|15603.4|15601.4|42
1630675120000|2021-09-03 13:18:40|15603.3|15601.3|15600.9|15598.9|15603.3|15601.3|15600.6|15598.6|159
1630675130000|2021-09-03 13:18:50|15601|15599|15597.5|15595.5|15601.6|15599.6|15597.4|15595.4|216
1630675140000|2021-09-03 13:19:00|15597.6|15595.6|15592.6|15590.6|15598.3|15596.3|15592.3|15590.3|445
1630675150000|2021-09-03 13:19:10|15593|15591|15593.4|15591.4|15594.8|15592.8|15592.6|15590.6|195
1630675160000|2021-09-03 13:19:20|15593.3|15591.3|15594.8|15592.8|15594.9|15592.9|15593|15591|182
1630675170000|2021-09-03 13:19:30|15594.6|15592.6|15597.8|15595.8|15598|15596|15594.3|15592.3|137
1630675180000|2021-09-03 13:19:40|15597.9|15595.9|15595.8|15593.8|15598.4|15596.4|15595.5|15593.5|80
1630675190000|2021-09-03 13:19:50|15595.9|15593.9|15593.8|15591.8|15596.3|15594.3|15593.6|15591.6|153
1630675200000|2021-09-03 13:20:00|15593.4|15591.4|15594|15592|15594.5|15592.5|15592.5|15590.5|180
1630675210000|2021-09-03 13:20:10|15594.3|15592.3|15593|15591|15594.3|15592.3|15591.5|15589.5|178
1630675220000|2021-09-03 13:20:20|15592.9|15590.9|15591.3|15589.3|15593.4|15591.4|15591|15589|146
1630675230000|2021-09-03 13:20:30|15590.6|15588.6|15592.5|15590.5|15592.5|15590.5|15590.5|15588.5|151
1630675240000|2021-09-03 13:20:40|15592.6|15590.6|15592|15590|15593.5|15591.5|15591.8|15589.8|164
1630675250000|2021-09-03 13:20:50|15592.1|15590.1|15588.4|15586.4|15593.1|15591.1|15588.4|15586.4|194
1630675260000|2021-09-03 13:21:00|15588.3|15586.3|15587.4|15585.4|15588.5|15586.5|15586|15584|304
1630675270000|2021-09-03 13:21:10|15587.5|15585.5|15585.6|15583.6|15588.4|15586.4|15583.8|15581.8|257
1630675280000|2021-09-03 13:21:20|15585.9|15583.9|15584.8|15582.8|15586|15584|15582.6|15580.6|169
1630675290000|2021-09-03 13:21:30|15584.9|15582.9|15580.8|15578.8|15585.4|15583.4|15580.6|15578.6|283
1630675300000|2021-09-03 13:21:40|15580.5|15578.5|15580.3|15578.3|15582.1|15580.1|15579.3|15577.3|256
1630675310000|2021-09-03 13:21:50|15580.4|15578.4|15571.9|15569.9|15581.3|15579.3|15569.8|15567.8|850
1630675320000|2021-09-03 13:22:00|15571.8|15569.8|15559.5|15557.5|15574.3|15572.3|15559.3|15557.3|1039
1630675330000|2021-09-03 13:22:10|15559.3|15557.3|15563.4|15561.4|15567.9|15565.9|15558.8|15556.8|694
1630675340000|2021-09-03 13:22:20|15563.8|15561.8|15564.3|15562.3|15565.8|15563.8|15561.1|15559.1|435
1630675350000|2021-09-03 13:22:30|15563.8|15561.8|15570.6|15568.6|15570.9|15568.9|15563|15561|345
1630675360000|2021-09-03 13:22:40|15570.3|15568.3|15569.8|15567.8|15571.6|15569.6|15568.5|15566.5|220
1630675370000|2021-09-03 13:22:50|15570|15568|15567.5|15565.5|15570.3|15568.3|15567.5|15565.5|187
1630675380000|2021-09-03 13:23:00|15567.8|15565.8|15574|15572|15574.3|15572.3|15567.6|15565.6|251
1630675390000|2021-09-03 13:23:10|15573.8|15571.8|15575.3|15573.3|15575.6|15573.6|15572.4|15570.4|204
1630675400000|2021-09-03 13:23:20|15575.1|15573.1|15575.9|15573.9|15577.3|15575.3|15575.1|15573.1|246
1630675410000|2021-09-03 13:23:30|15576|15574|15575.8|15573.8|15577.6|15575.6|15574.9|15572.9|215
1630675420000|2021-09-03 13:23:40|15575.9|15573.9|15574.5|15572.5|15576|15574|15572.9|15570.9|181
1630675430000|2021-09-03 13:23:50|15574.6|15572.6|15573.6|15571.6|15574.6|15572.6|15572|15570|147
1630675440000|2021-09-03 13:24:00|15573.3|15571.3|15570.5|15568.5|15574.3|15572.3|15569.3|15567.3|193
1630675450000|2021-09-03 13:24:10|15570.9|15568.9|15574.5|15572.5|15575.6|15573.6|15569.5|15567.5|241
1630675460000|2021-09-03 13:24:20|15574.8|15572.8|15574.3|15572.3|15574.8|15572.8|15572.9|15570.9|45
1630675470000|2021-09-03 13:24:30|15574.4|15572.4|15575.3|15573.3|15576.9|15574.9|15574.4|15572.4|113
1630675480000|2021-09-03 13:24:40|15575.4|15573.4|15571.5|15569.5|15575.5|15573.5|15571|15569|155
1630675490000|2021-09-03 13:24:50|15571.6|15569.6|15573.9|15571.9|15573.9|15571.9|15571|15569|75
1630675500000|2021-09-03 13:25:00|15573.8|15571.8|15580.5|15578.5|15581|15579|15573.8|15571.8|426
1630675510000|2021-09-03 13:25:10|15580.8|15578.8|15575.8|15573.8|15582.4|15580.4|15575.4|15573.4|251
1630675520000|2021-09-03 13:25:20|15575.6|15573.6|15572.6|15570.6|15576.1|15574.1|15572.5|15570.5|121
1630675530000|2021-09-03 13:25:30|15572.8|15570.8|15573.8|15571.8|15573.8|15571.8|15570.8|15568.8|125
1630675540000|2021-09-03 13:25:40|15573.6|15571.6|15573.3|15571.3|15575|15573|15573|15571|110
1630675550000|2021-09-03 13:25:50|15573.9|15571.9|15574.6|15572.6|15574.8|15572.8|15572.8|15570.8|120
1630675560000|2021-09-03 13:26:00|15574.8|15572.8|15574|15572|15577|15575|15573.9|15571.9|168
1630675570000|2021-09-03 13:26:10|15574.1|15572.1|15576.3|15574.3|15577.1|15575.1|15573.8|15571.8|94
1630675580000|2021-09-03 13:26:20|15576|15574|15577.4|15575.4|15577.8|15575.8|15574.6|15572.6|113
1630675590000|2021-09-03 13:26:30|15577.6|15575.6|15578.8|15576.8|15578.9|15576.9|15575.6|15573.6|109
1630675600000|2021-09-03 13:26:40|15578.6|15576.6|15578|15576|15578.6|15576.6|15577.5|15575.5|54
1630675610000|2021-09-03 13:26:50|15578.1|15576.1|15578.8|15576.8|15579|15577|15577.6|15575.6|41
1630675620000|2021-09-03 13:27:00|15578.9|15576.9|15580.3|15578.3|15580.8|15578.8|15578.1|15576.1|119
1630675630000|2021-09-03 13:27:10|15580|15578|15582.8|15580.8|15583.3|15581.3|15580|15578|161
1630675640000|2021-09-03 13:27:20|15582.4|15580.4|15582.4|15580.4|15583|15581|15582|15580|77
1630675650000|2021-09-03 13:27:30|15582.3|15580.3|15578.1|15576.1|15582.3|15580.3|15577.6|15575.6|142
1630675660000|2021-09-03 13:27:40|15578.3|15576.3|15576.6|15574.6|15578.3|15576.3|15576.5|15574.5|118
1630675670000|2021-09-03 13:27:50|15576.8|15574.8|15575.6|15573.6|15577.5|15575.5|15575.4|15573.4|175
1630675680000|2021-09-03 13:28:00|15575.8|15573.8|15579.8|15577.8|15580.5|15578.5|15575.8|15573.8|202
1630675690000|2021-09-03 13:28:10|15579.4|15577.4|15576.1|15574.1|15581|15579|15576.1|15574.1|172
1630675700000|2021-09-03 13:28:20|15576.3|15574.3|15576.3|15574.3|15577.5|15575.5|15575.5|15573.5|102
1630675710000|2021-09-03 13:28:30|15576.4|15574.4|15577.6|15575.6|15578.4|15576.4|15576.4|15574.4|83
1630675720000|2021-09-03 13:28:40|15577.8|15575.8|15576.3|15574.3|15578|15576|15575.5|15573.5|57
1630675730000|2021-09-03 13:28:50|15576.1|15574.1|15578.8|15576.8|15579|15577|15576|15574|70
1630675740000|2021-09-03 13:29:00|15578.6|15576.6|15577.6|15575.6|15579.3|15577.3|15577|15575|104
1630675750000|2021-09-03 13:29:10|15577.4|15575.4|15579.9|15577.9|15580.8|15578.8|15577|15575|144
1630675760000|2021-09-03 13:29:20|15580|15578|15579.3|15577.3|15580.3|15578.3|15579.1|15577.1|81
1630675770000|2021-09-03 13:29:30|15579.1|15577.1|15567|15565|15579.1|15577.1|15566.8|15564.8|819
1630675780000|2021-09-03 13:29:40|15566.9|15564.9|15554.8|15552.8|15569|15567|15553|15551|1033
1630675790000|2021-09-03 13:29:50|15554.5|15552.5|15555.4|15553.4|15562.3|15560.3|15553.6|15551.6|1075
1630675800000|2021-09-03 13:30:00|15555.5|15553.5|15583.5|15582.5|15583.5|15582.5|15555|15553.5|2206
1630675810000|2021-09-03 13:30:10|15583|15582|15581.5|15580.5|15587|15586|15577.1|15576.1|1498
1630675820000|2021-09-03 13:30:20|15581.6|15580.6|15580|15579|15582|15581|15575|15574|826
1630675830000|2021-09-03 13:30:30|15579.4|15578.4|15599.8|15598.8|15600.4|15599.4|15577.8|15576.8|1924
1630675840000|2021-09-03 13:30:40|15599.5|15598.5|15598.1|15597.1|15609.3|15608.3|15593|15592|1457
1630675850000|2021-09-03 13:30:50|15597.8|15596.8|15588.3|15587.3|15599.8|15598.8|15585.8|15584.8|1103
1630675860000|2021-09-03 13:31:00|15588|15587|15596.8|15595.8|15600.8|15599.8|15586.4|15585.4|1058
1630675870000|2021-09-03 13:31:10|15597.3|15596.3|15595|15594|15598|15597|15591|15590|608
1630675880000|2021-09-03 13:31:20|15594.5|15593.5|15591|15590|15596.3|15595.3|15587.8|15586.8|644
1630675890000|2021-09-03 13:31:30|15591.3|15590.3|15588.6|15587.6|15593.5|15592.5|15587.3|15586.3|672
1630675900000|2021-09-03 13:31:40|15588.9|15587.9|15583.8|15582.8|15589.3|15588.3|15579.3|15578.3|809
1630675910000|2021-09-03 13:31:50|15584.3|15583.3|15587|15586|15588.9|15587.9|15583.8|15582.8|399
1630675920000|2021-09-03 13:32:00|15586.9|15585.9|15598.3|15597.3|15598.3|15597.3|15584.9|15583.9|888
1630675930000|2021-09-03 13:32:10|15597.4|15596.4|15595.8|15594.8|15602|15601|15595.3|15594.3|759
1630675940000|2021-09-03 13:32:20|15595.9|15594.9|15599.1|15598.1|15599.3|15598.3|15591.5|15590.5|612
1630675950000|2021-09-03 13:32:30|15599.3|15598.3|15599|15598|15601.9|15600.9|15596.5|15595.5|523
1630675960000|2021-09-03 13:32:40|15598.4|15597.4|15600.6|15599.6|15601.3|15600.3|15595.6|15594.6|559
1630675970000|2021-09-03 13:32:50|15600.9|15599.9|15597.3|15596.3|15601.9|15600.9|15593.9|15592.9|749
1630675980000|2021-09-03 13:33:00|15598|15597|15595.8|15594.8|15601|15600|15593.8|15592.8|475
1630675990000|2021-09-03 13:33:10|15596.3|15595.3|15593|15592|15596.3|15595.3|15589|15588|553
1630676000000|2021-09-03 13:33:20|15592.9|15591.9|15588.5|15587.5|15593.5|15592.5|15585.5|15584.5|522
1630676010000|2021-09-03 13:33:30|15588.1|15587.1|15585.4|15584.4|15588.8|15587.8|15581.5|15580.5|545
1630676020000|2021-09-03 13:33:40|15584.8|15583.8|15581|15580|15584.8|15583.8|15577.8|15576.8|688
1630676030000|2021-09-03 13:33:50|15580.5|15579.5|15577.6|15576.6|15584|15583|15575.5|15574.5|503
1630676040000|2021-09-03 13:34:00|15577.8|15576.8|15571.9|15570.9|15578.5|15577.5|15570.3|15569.3|812
1630676050000|2021-09-03 13:34:10|15571.5|15570.5|15579.5|15578.5|15582.5|15581.5|15571.5|15570.5|573
1630676060000|2021-09-03 13:34:20|15579.3|15578.3|15576|15575|15580.3|15579.3|15575.3|15574.3|298
1630676070000|2021-09-03 13:34:30|15575.8|15574.8|15568.5|15567.5|15575.8|15574.8|15567.9|15566.9|529
1630676080000|2021-09-03 13:34:40|15568.3|15567.3|15569|15568|15571.4|15570.4|15566.5|15565.5|577
1630676090000|2021-09-03 13:34:50|15569.3|15568.3|15564.3|15563.3|15572|15571|15564.3|15563.3|527
1630676100000|2021-09-03 13:35:00|15564.1|15563.1|15577.5|15576.5|15580.5|15579.5|15563.6|15562.6|1003
1630676110000|2021-09-03 13:35:10|15577.9|15576.9|15575|15574|15581.3|15580.3|15574.5|15573.5|746
1630676120000|2021-09-03 13:35:20|15575.3|15574.3|15569.8|15568.8|15577|15576|15569.8|15568.8|605
1630676130000|2021-09-03 13:35:30|15569.1|15568.1|15573|15572|15573.9|15572.9|15568.8|15567.8|328
1630676140000|2021-09-03 13:35:40|15572.8|15571.8|15571.1|15570.1|15573.5|15572.5|15568|15567|303
1630676150000|2021-09-03 13:35:50|15571.3|15570.3|15568.1|15567.1|15571.5|15570.5|15567.5|15566.5|266
1630676160000|2021-09-03 13:36:00|15568.4|15567.4|15574.8|15573.8|15579.1|15578.1|15567.4|15566.4|592
1630676170000|2021-09-03 13:36:10|15574.3|15573.3|15571|15570|15576.5|15575.5|15568.8|15567.8|390
1630676180000|2021-09-03 13:36:20|15570.5|15569.5|15572.8|15571.8|15574|15573|15569.5|15568.5|324
1630676190000|2021-09-03 13:36:30|15572.9|15571.9|15574.5|15573.5|15577.5|15576.5|15572.8|15571.8|393
1630676200000|2021-09-03 13:36:40|15574.6|15573.6|15574|15573|15575.5|15574.5|15571.6|15570.6|277
1630676210000|2021-09-03 13:36:50|15574.9|15573.9|15573.3|15572.3|15576.3|15575.3|15571.9|15570.9|312
1630676220000|2021-09-03 13:37:00|15573.5|15572.5|15572.8|15571.8|15574.4|15573.4|15570.3|15569.3|289
1630676230000|2021-09-03 13:37:10|15572.9|15571.9|15564.8|15563.8|15574.3|15573.3|15563.8|15562.8|498
1630676240000|2021-09-03 13:37:20|15565|15564|15567.3|15566.3|15567.5|15566.5|15559|15558|761
1630676250000|2021-09-03 13:37:30|15567.5|15566.5|15568|15567|15571.3|15570.3|15566.5|15565.5|432
1630676260000|2021-09-03 13:37:40|15568.1|15567.1|15566.8|15565.8|15569.8|15568.8|15564.1|15563.1|245
1630676270000|2021-09-03 13:37:50|15566.5|15565.5|15560.3|15559.3|15566.6|15565.6|15558.8|15557.8|492
1630676280000|2021-09-03 13:38:00|15560.5|15559.5|15565.3|15564.3|15565.5|15564.5|15554.8|15553.8|1102
1630676290000|2021-09-03 13:38:10|15566.3|15565.3|15568.5|15567.5|15569.3|15568.3|15565.5|15564.5|713
1630676300000|2021-09-03 13:38:20|15568.8|15567.8|15572.3|15571.3|15574.9|15573.9|15567.8|15566.8|465
1630676310000|2021-09-03 13:38:30|15572.5|15571.5|15574.1|15573.1|15576|15575|15570.5|15569.5|362
1630676320000|2021-09-03 13:38:40|15574.3|15573.3|15576.6|15575.6|15577.1|15576.1|15573.4|15572.4|224
1630676330000|2021-09-03 13:38:50|15577|15576|15571.3|15570.3|15577.1|15576.1|15570.9|15569.9|311
1630676340000|2021-09-03 13:39:00|15572|15571|15571.3|15570.3|15573.8|15572.8|15570.3|15569.3|287
1630676350000|2021-09-03 13:39:10|15571.1|15570.1|15573|15572|15573.8|15572.8|15568.5|15567.5|310
1630676360000|2021-09-03 13:39:20|15573.3|15572.3|15575.5|15574.5|15576.9|15575.9|15570.6|15569.6|393
1630676370000|2021-09-03 13:39:30|15575.4|15574.4|15582.5|15581.5|15584.3|15583.3|15574.8|15573.8|692
1630676380000|2021-09-03 13:39:40|15582.8|15581.8|15586.8|15585.8|15588.8|15587.8|15582.8|15581.8|714
1630676390000|2021-09-03 13:39:50|15586.3|15585.3|15585.3|15584.3|15589.3|15588.3|15583.3|15582.3|353
1630676400000|2021-09-03 13:40:00|15585.6|15584.6|15582.8|15581.8|15587.3|15586.3|15581.8|15580.8|590
1630676410000|2021-09-03 13:40:10|15582.6|15581.6|15584.5|15583.5|15584.5|15583.5|15579.3|15578.3|463
1630676420000|2021-09-03 13:40:20|15584.1|15583.1|15588.1|15587.1|15589.3|15588.3|15584|15583|509
1630676430000|2021-09-03 13:40:30|15587.8|15586.8|15589.3|15588.3|15594.8|15593.8|15586.8|15585.8|683
1630676440000|2021-09-03 13:40:40|15589|15588|15589|15588|15590.3|15589.3|15586.9|15585.9|305
1630676450000|2021-09-03 13:40:50|15588.8|15587.8|15588.5|15587.5|15591|15590|15587|15586|353
1630676460000|2021-09-03 13:41:00|15587.3|15586.3|15589.3|15588.3|15592|15591|15587.3|15586.3|363
1630676470000|2021-09-03 13:41:10|15589.4|15588.4|15588.4|15587.4|15591|15590|15586.3|15585.3|297
1630676480000|2021-09-03 13:41:20|15588.8|15587.8|15592.9|15591.9|15593.4|15592.4|15588.3|15587.3|257
1630676490000|2021-09-03 13:41:30|15592.5|15591.5|15591.9|15590.9|15595.8|15594.8|15590.8|15589.8|369
1630676500000|2021-09-03 13:41:40|15591.5|15590.5|15594|15593|15595|15594|15589.3|15588.3|325
1630676510000|2021-09-03 13:41:50|15594.3|15593.3|15593.9|15592.9|15594.5|15593.5|15592.3|15591.3|188
1630676520000|2021-09-03 13:42:00|15594|15593|15595|15594|15595|15594|15590.4|15589.4|265
1630676530000|2021-09-03 13:42:10|15595.1|15594.1|15592.5|15591.5|15595.4|15594.4|15592.4|15591.4|179
1630676540000|2021-09-03 13:42:20|15592.6|15591.6|15593.3|15592.3|15594.4|15593.4|15591.6|15590.6|187
1630676550000|2021-09-03 13:42:30|15593.9|15592.9|15593.5|15592.5|15595.9|15594.9|15592.3|15591.3|257
1630676560000|2021-09-03 13:42:40|15593.8|15592.8|15589.5|15588.5|15594.6|15593.6|15589.3|15588.3|348
1630676570000|2021-09-03 13:42:50|15589.4|15588.4|15586.8|15585.8|15589.5|15588.5|15586.6|15585.6|308
1630676580000|2021-09-03 13:43:00|15586.6|15585.6|15593.3|15592.3|15593.5|15592.5|15586.6|15585.6|486
1630676590000|2021-09-03 13:43:10|15593.5|15592.5|15591.4|15590.4|15594.1|15593.1|15590.3|15589.3|158
1630676600000|2021-09-03 13:43:20|15591.5|15590.5|15591.6|15590.6|15593.5|15592.5|15591.5|15590.5|126
1630676610000|2021-09-03 13:43:30|15591.8|15590.8|15589.1|15588.1|15591.8|15590.8|15588.6|15587.6|231
1630676620000|2021-09-03 13:43:40|15589|15588|15586.3|15585.3|15589.8|15588.8|15585|15584|340
1630676630000|2021-09-03 13:43:50|15586.4|15585.4|15586|15585|15588.8|15587.8|15585|15584|190
1630676640000|2021-09-03 13:44:00|15586.3|15585.3|15589.3|15588.3|15590.8|15589.8|15584.8|15583.8|267
1630676650000|2021-09-03 13:44:10|15589|15588|15589.8|15588.8|15591.3|15590.3|15588.3|15587.3|128
1630676660000|2021-09-03 13:44:20|15589.9|15588.9|15591.8|15590.8|15592.8|15591.8|15589.1|15588.1|185
1630676670000|2021-09-03 13:44:30|15591.9|15590.9|15592.5|15591.5|15592.6|15591.6|15589.4|15588.4|178
1630676680000|2021-09-03 13:44:40|15592.4|15591.4|15589.9|15588.9|15592.4|15591.4|15589.5|15588.5|121
1630676690000|2021-09-03 13:44:50|15590|15589|15588.3|15587.3|15591.8|15590.8|15587.8|15586.8|167
1630676700000|2021-09-03 13:45:00|15588.1|15587.1|15593.3|15592.3|15595|15594|15587.6|15586.6|433
1630676710000|2021-09-03 13:45:10|15593.4|15592.4|15588.8|15587.8|15593.4|15592.4|15587.5|15586.5|319
1630676720000|2021-09-03 13:45:20|15589.3|15588.3|15586.3|15585.3|15589.3|15588.3|15585.5|15584.5|304
1630676730000|2021-09-03 13:45:30|15586.1|15585.1|15592.8|15591.8|15593|15592|15584.3|15583.3|350
1630676740000|2021-09-03 13:45:40|15593.6|15592.6|15590.8|15589.8|15595|15594|15589.8|15588.8|389
1630676750000|2021-09-03 13:45:50|15590.3|15589.3|15595.3|15594.3|15595.3|15594.3|15589.5|15588.5|200
1630676760000|2021-09-03 13:46:00|15595.4|15594.4|15598.3|15597.3|15598.4|15597.4|15595|15594|534
1630676770000|2021-09-03 13:46:10|15598|15597|15601|15600|15602|15601|15597.9|15596.9|599
1630676780000|2021-09-03 13:46:20|15601.1|15600.1|15597.9|15596.9|15601.3|15600.3|15597|15596|450
1630676790000|2021-09-03 13:46:30|15598|15597|15595.1|15594.1|15598|15597|15594.5|15593.5|210
1630676800000|2021-09-03 13:46:40|15595.5|15594.5|15590|15589|15595.5|15594.5|15589.5|15588.5|333
1630676810000|2021-09-03 13:46:50|15589.9|15588.9|15586.4|15585.4|15590.4|15589.4|15585.8|15584.8|320
1630676820000|2021-09-03 13:47:00|15586.3|15585.3|15591.3|15590.3|15591.3|15590.3|15586.3|15585.3|303
1630676830000|2021-09-03 13:47:10|15591.8|15590.8|15589.8|15588.8|15594.5|15593.5|15589.5|15588.5|277
1630676840000|2021-09-03 13:47:20|15589.6|15588.6|15589.3|15588.3|15590.8|15589.8|15587.8|15586.8|219
1630676850000|2021-09-03 13:47:30|15589.4|15588.4|15589.5|15588.5|15590|15589|15587.6|15586.6|174
1630676860000|2021-09-03 13:47:40|15590|15589|15587.8|15586.8|15590|15589|15587.1|15586.1|132
1630676870000|2021-09-03 13:47:50|15588|15587|15580.4|15579.4|15589.6|15588.6|15580.4|15579.4|576
1630676880000|2021-09-03 13:48:00|15580.3|15579.3|15584|15583|15584.3|15583.3|15579.3|15578.3|423
1630676890000|2021-09-03 13:48:10|15584.3|15583.3|15586.5|15585.5|15588|15587|15581|15580|340
1630676900000|2021-09-03 13:48:20|15586.8|15585.8|15588|15587|15591|15590|15586|15585|254
1630676910000|2021-09-03 13:48:30|15588.1|15587.1|15588.3|15587.3|15590.3|15589.3|15587|15586|140
1630676920000|2021-09-03 13:48:40|15588.5|15587.5|15586.3|15585.3|15588.6|15587.6|15584.5|15583.5|145
1630676930000|2021-09-03 13:48:50|15586.4|15585.4|15587.8|15586.8|15588.3|15587.3|15584.6|15583.6|142
1630676940000|2021-09-03 13:49:00|15587.6|15586.6|15597.4|15596.4|15597.8|15596.8|15587.4|15586.4|542
1630676950000|2021-09-03 13:49:10|15597.3|15596.3|15594.4|15593.4|15597.5|15596.5|15593.5|15592.5|218
1630676960000|2021-09-03 13:49:20|15594|15593|15591|15590|15594|15593|15590.4|15589.4|140
1630676970000|2021-09-03 13:49:30|15591.1|15590.1|15589.3|15588.3|15591.8|15590.8|15589|15588|97
1630676980000|2021-09-03 13:49:40|15589.4|15588.4|15588.1|15587.1|15590.9|15589.9|15587.8|15586.8|204
1630676990000|2021-09-03 13:49:50|15588|15587|15587.8|15586.8|15589.8|15588.8|15587|15586|225
1630677000000|2021-09-03 13:50:00|15587.6|15586.6|15583|15582|15587.8|15586.8|15582|15581|346
1630677010000|2021-09-03 13:50:10|15583.1|15582.1|15580.3|15579.3|15583.3|15582.3|15578.3|15577.3|372
1630677020000|2021-09-03 13:50:20|15580.5|15579.5|15585.8|15584.8|15586|15585|15580.5|15579.5|234
1630677030000|2021-09-03 13:50:30|15586|15585|15586|15585|15589.4|15588.4|15584.4|15583.4|345
1630677040000|2021-09-03 13:50:40|15586.3|15585.3|15582.4|15581.4|15587.9|15586.9|15582.3|15581.3|155
1630677050000|2021-09-03 13:50:50|15582.3|15581.3|15583.3|15582.3|15584.8|15583.8|15580.8|15579.8|262
1630677060000|2021-09-03 13:51:00|15583.4|15582.4|15583.1|15582.1|15587.8|15586.8|15582.5|15581.5|252
1630677070000|2021-09-03 13:51:10|15583.3|15582.3|15580.8|15579.8|15583.5|15582.5|15576|15575|482
1630677080000|2021-09-03 13:51:20|15580.3|15579.3|15579.6|15578.6|15582.9|15581.9|15579.5|15578.5|246
1630677090000|2021-09-03 13:51:30|15579.8|15578.8|15584.6|15583.6|15585.8|15584.8|15579.8|15578.8|210
1630677100000|2021-09-03 13:51:40|15584.8|15583.8|15584.3|15583.3|15586.3|15585.3|15582.8|15581.8|216
1630677110000|2021-09-03 13:51:50|15584|15583|15585.3|15584.3|15585.8|15584.8|15580.5|15579.5|170
1630677120000|2021-09-03 13:52:00|15585.5|15584.5|15585.3|15584.3|15588.8|15587.8|15584.8|15583.8|279
1630677130000|2021-09-03 13:52:10|15584.9|15583.9|15584.3|15583.3|15586.5|15585.5|15583.8|15582.8|171
1630677140000|2021-09-03 13:52:20|15584.4|15583.4|15579.6|15578.6|15584.5|15583.5|15578.9|15577.9|272
1630677150000|2021-09-03 13:52:30|15579.8|15578.8|15576|15575|15580|15579|15575.5|15574.5|421
1630677160000|2021-09-03 13:52:40|15576.1|15575.1|15574.1|15573.1|15576.9|15575.9|15572.5|15571.5|367
1630677170000|2021-09-03 13:52:50|15574.3|15573.3|15574.5|15573.5|15577|15576|15573.8|15572.8|246
1630677180000|2021-09-03 13:53:00|15574|15573|15576.8|15575.8|15576.8|15575.8|15571.4|15570.4|333
1630677190000|2021-09-03 13:53:10|15576.6|15575.6|15578.5|15577.5|15578.5|15577.5|15574.5|15573.5|218
1630677200000|2021-09-03 13:53:20|15578.3|15577.3|15579.3|15578.3|15580.8|15579.8|15577.8|15576.8|287
1630677210000|2021-09-03 13:53:30|15579.4|15578.4|15581|15580|15581.4|15580.4|15578.1|15577.1|148
1630677220000|2021-09-03 13:53:40|15581.1|15580.1|15580.5|15579.5|15582.1|15581.1|15578.6|15577.6|204
1630677230000|2021-09-03 13:53:50|15580.3|15579.3|15581.4|15580.4|15581.9|15580.9|15579.5|15578.5|145
1630677240000|2021-09-03 13:54:00|15581.1|15580.1|15586.3|15585.3|15586.3|15585.3|15580.4|15579.4|323
1630677250000|2021-09-03 13:54:10|15586.1|15585.1|15589|15588|15590.1|15589.1|15583.3|15582.3|411
1630677260000|2021-09-03 13:54:20|15588.8|15587.8|15588.3|15587.3|15591.5|15590.5|15587.5|15586.5|330
1630677270000|2021-09-03 13:54:30|15588.4|15587.4|15586.3|15585.3|15588.8|15587.8|15584.3|15583.3|160
1630677280000|2021-09-03 13:54:40|15586.4|15585.4|15585.3|15584.3|15587.8|15586.8|15585.3|15584.3|142
1630677290000|2021-09-03 13:54:50|15585.4|15584.4|15586.5|15585.5|15587.5|15586.5|15584.1|15583.1|136
1630677300000|2021-09-03 13:55:00|15587.5|15586.5|15587.3|15586.3|15589.8|15588.8|15585.6|15584.6|330
1630677310000|2021-09-03 13:55:10|15587|15586|15587|15586|15587.3|15586.3|15584.1|15583.1|230
1630677320000|2021-09-03 13:55:20|15587.1|15586.1|15585.3|15584.3|15588.4|15587.4|15584.3|15583.3|163
1630677330000|2021-09-03 13:55:30|15585.5|15584.5|15586|15585|15588.1|15587.1|15585|15584|175
1630677340000|2021-09-03 13:55:40|15586.1|15585.1|15587.3|15586.3|15588|15587|15584|15583|144
1630677350000|2021-09-03 13:55:50|15587.1|15586.1|15588|15587|15588|15587|15585.1|15584.1|326
1630677360000|2021-09-03 13:56:00|15587.9|15586.9|15589.8|15588.8|15590.4|15589.4|15586.5|15585.5|276
1630677370000|2021-09-03 13:56:10|15590|15589|15594.5|15593.5|15594.8|15593.8|15588.8|15587.8|449
1630677380000|2021-09-03 13:56:20|15594.4|15593.4|15594.9|15593.9|15595.3|15594.3|15592.5|15591.5|254
1630677390000|2021-09-03 13:56:30|15594.8|15593.8|15597.8|15596.8|15597.9|15596.9|15593.9|15592.9|270
1630677400000|2021-09-03 13:56:40|15597.6|15596.6|15597.5|15596.5|15598|15597|15594.8|15593.8|290
1630677410000|2021-09-03 13:56:50|15597.8|15596.8|15599.4|15598.4|15599.4|15598.4|15595.6|15594.6|183
1630677420000|2021-09-03 13:57:00|15599.5|15598.5|15606.8|15605.8|15607.8|15606.8|15599|15598|923
1630677430000|2021-09-03 13:57:10|15606.5|15605.5|15606.6|15605.6|15607.4|15606.4|15605.3|15604.3|401
1630677440000|2021-09-03 13:57:20|15607|15606|15613.8|15612.8|15614.6|15613.6|15606.5|15605.5|757
1630677450000|2021-09-03 13:57:30|15613.5|15612.5|15611|15610|15613.8|15612.8|15610.5|15609.5|328
1630677460000|2021-09-03 13:57:40|15611.3|15610.3|15614.5|15613.5|15614.8|15613.8|15611.1|15610.1|246
1630677470000|2021-09-03 13:57:50|15614|15613|15618.5|15617.5|15619|15618|15613.5|15612.5|435
1630677480000|2021-09-03 13:58:00|15618.8|15617.8|15619|15618|15619.1|15618.1|15617.4|15616.4|476
1630677490000|2021-09-03 13:58:10|15618.8|15617.8|15616|15615|15620.3|15619.3|15615|15614|474
1630677500000|2021-09-03 13:58:20|15615.9|15614.9|15617.1|15616.1|15618.4|15617.4|15615.5|15614.5|145
1630677510000|2021-09-03 13:58:30|15617|15616|15618.6|15617.6|15619.1|15618.1|15616.5|15615.5|162
1630677520000|2021-09-03 13:58:40|15618.9|15617.9|15620|15619|15620.3|15619.3|15618.9|15617.9|173
1630677530000|2021-09-03 13:58:50|15620.1|15619.1|15624.1|15623.1|15624.1|15623.1|15619.9|15618.9|338
1630677540000|2021-09-03 13:59:00|15624.8|15623.8|15630.4|15629.4|15632.1|15631.1|15624.5|15623.5|740
1630677550000|2021-09-03 13:59:10|15630.3|15629.3|15633.5|15632.5|15633.9|15632.9|15629|15628|356
1630677560000|2021-09-03 13:59:20|15633.4|15632.4|15635.9|15634.9|15637.4|15636.4|15632.8|15631.8|407
1630677570000|2021-09-03 13:59:30|15634.8|15633.8|15634|15633|15635.5|15634.5|15633.8|15632.8|345
1630677580000|2021-09-03 13:59:40|15633.9|15632.9|15642.3|15641.3|15642.8|15641.8|15633.5|15632.5|647
1630677590000|2021-09-03 13:59:50|15642.5|15641.5|15640|15639|15643.4|15642.4|15638|15637|342
1630677600000|2021-09-03 14:00:00|15640.1|15639.1|15649.8|15648.8|15659.4|15658.4|15640.1|15639.1|1397
1630677610000|2021-09-03 14:00:10|15649.3|15648.3|15648.6|15647.6|15651.5|15650.5|15644.3|15643.3|556
1630677620000|2021-09-03 14:00:20|15648.5|15647.5|15646|15645|15648.8|15647.8|15645|15644|285
1630677630000|2021-09-03 14:00:30|15645.8|15644.8|15641.8|15640.8|15646.1|15645.1|15641|15640|465
1630677640000|2021-09-03 14:00:40|15642.3|15641.3|15639.3|15638.3|15643|15642|15638.6|15637.6|721
1630677650000|2021-09-03 14:00:50|15639|15638|15643.4|15642.4|15644.3|15643.3|15637.1|15636.1|726
1630677660000|2021-09-03 14:01:00|15643.5|15642.5|15641.9|15640.9|15644|15643|15640.1|15639.1|294
1630677670000|2021-09-03 14:01:10|15642.3|15641.3|15644.1|15643.1|15646.3|15645.3|15642|15641|712
1630677680000|2021-09-03 14:01:20|15644.3|15643.3|15643|15642|15646.9|15645.9|15642.8|15641.8|315
1630677690000|2021-09-03 14:01:30|15642.9|15641.9|15645|15644|15647.4|15646.4|15641.8|15640.8|730
1630677700000|2021-09-03 14:01:40|15644.9|15643.9|15647.8|15646.8|15648.6|15647.6|15643.5|15642.5|240
1630677710000|2021-09-03 14:01:50|15647.9|15646.9|15646.3|15645.3|15648.3|15647.3|15645.1|15644.1|218
1630677720000|2021-09-03 14:02:00|15646.1|15645.1|15647.6|15646.6|15648.8|15647.8|15642.1|15641.1|387
1630677730000|2021-09-03 14:02:10|15647.5|15646.5|15649.5|15648.5|15650.9|15649.9|15645.1|15644.1|395
1630677740000|2021-09-03 14:02:20|15649.3|15648.3|15651.8|15650.8|15652.5|15651.5|15646.3|15645.3|415
1630677750000|2021-09-03 14:02:30|15652.1|15651.1|15652|15651|15653.8|15652.8|15650.6|15649.6|329
1630677760000|2021-09-03 14:02:40|15651.6|15650.6|15655|15654|15656.3|15655.3|15651.6|15650.6|465
1630677770000|2021-09-03 14:02:50|15655.1|15654.1|15654.8|15653.8|15655.1|15654.1|15652.8|15651.8|232
1630677780000|2021-09-03 14:03:00|15654.6|15653.6|15656.3|15655.3|15656.3|15655.3|15652.1|15651.1|280
1630677790000|2021-09-03 14:03:10|15656.1|15655.1|15661.3|15660.3|15661.5|15660.5|15655.6|15654.6|685
1630677800000|2021-09-03 14:03:20|15661|15660|15664.4|15663.4|15665.3|15664.3|15658.8|15657.8|745
1630677810000|2021-09-03 14:03:30|15664.8|15663.8|15666.8|15665.8|15667.3|15666.3|15664.3|15663.3|664
1630677820000|2021-09-03 14:03:40|15666.9|15665.9|15662.8|15661.8|15667.8|15666.8|15662.8|15661.8|440
1630677830000|2021-09-03 14:03:50|15663|15662|15662.4|15661.4|15665.8|15664.8|15660.6|15659.6|502
1630677840000|2021-09-03 14:04:00|15662.5|15661.5|15662.5|15661.5|15665.1|15664.1|15660.5|15659.5|443
1630677850000|2021-09-03 14:04:10|15662.4|15661.4|15659.3|15658.3|15662.4|15661.4|15659.1|15658.1|342
1630677860000|2021-09-03 14:04:20|15660|15659|15659.3|15658.3|15661.1|15660.1|15658.8|15657.8|386
1630677870000|2021-09-03 14:04:30|15659|15658|15658|15657|15659.8|15658.8|15657.1|15656.1|321
1630677880000|2021-09-03 14:04:40|15657.9|15656.9|15656.8|15655.8|15658.9|15657.9|15656.6|15655.6|265
1630677890000|2021-09-03 14:04:50|15656.6|15655.6|15660.6|15659.6|15660.9|15659.9|15656.6|15655.6|409
1630677900000|2021-09-03 14:05:00|15661.4|15660.4|15656.3|15655.3|15661.4|15660.4|15655.6|15654.6|527
1630677910000|2021-09-03 14:05:10|15656.1|15655.1|15655.9|15654.9|15656.6|15655.6|15654.1|15653.1|463
1630677920000|2021-09-03 14:05:20|15656.1|15655.1|15653.5|15652.5|15657.5|15656.5|15653.4|15652.4|422
1630677930000|2021-09-03 14:05:30|15653.1|15652.1|15650.8|15649.8|15654.6|15653.6|15649.6|15648.6|454
1630677940000|2021-09-03 14:05:40|15650.6|15649.6|15651.3|15650.3|15654|15653|15650.3|15649.3|280
1630677950000|2021-09-03 14:05:50|15651.5|15650.5|15646.8|15645.8|15652.5|15651.5|15645.1|15644.1|1179
1630677960000|2021-09-03 14:06:00|15646.9|15645.9|15648.9|15647.9|15650.3|15649.3|15646.1|15645.1|424
1630677970000|2021-09-03 14:06:10|15648.8|15647.8|15645.6|15644.6|15649.1|15648.1|15645.6|15644.6|333
1630677980000|2021-09-03 14:06:20|15645.9|15644.9|15642.5|15641.5|15645.9|15644.9|15640.5|15639.5|526
1630677990000|2021-09-03 14:06:30|15642.4|15641.4|15643.4|15642.4|15644.3|15643.3|15642.1|15641.1|311
1630678000000|2021-09-03 14:06:40|15643.3|15642.3|15640.5|15639.5|15644.4|15643.4|15640.1|15639.1|311
1630678010000|2021-09-03 14:06:50|15640.6|15639.6|15642.3|15641.3|15643.3|15642.3|15640.5|15639.5|292
1630678020000|2021-09-03 14:07:00|15642.4|15641.4|15643.9|15642.9|15644.6|15643.6|15640.4|15639.4|361
1630678030000|2021-09-03 14:07:10|15644|15643|15642.3|15641.3|15644.4|15643.4|15640.1|15639.1|346
1630678040000|2021-09-03 14:07:20|15642.1|15641.1|15640|15639|15644.3|15643.3|15640|15639|405
1630678050000|2021-09-03 14:07:30|15640.1|15639.1|15640.5|15639.5|15642|15641|15639.9|15638.9|279
1630678060000|2021-09-03 14:07:40|15640.6|15639.6|15642.9|15641.9|15642.9|15641.9|15638.8|15637.8|338
1630678070000|2021-09-03 14:07:50|15642.6|15641.6|15644.1|15643.1|15644.1|15643.1|15641.4|15640.4|380
1630678080000|2021-09-03 14:08:00|15644|15643|15644.6|15643.6|15646.6|15645.6|15641.9|15640.9|454
1630678090000|2021-09-03 14:08:10|15645|15644|15647|15646|15647.3|15646.3|15643.6|15642.6|247
1630678100000|2021-09-03 14:08:20|15646.9|15645.9|15644|15643|15646.9|15645.9|15643.3|15642.3|398
1630678110000|2021-09-03 14:08:30|15643.9|15642.9|15644.8|15643.8|15645.5|15644.5|15643.9|15642.9|147
1630678120000|2021-09-03 14:08:40|15644.9|15643.9|15646.4|15645.4|15647.8|15646.8|15644.9|15643.9|245
1630678130000|2021-09-03 14:08:50|15646.3|15645.3|15646.1|15645.1|15647|15646|15644.9|15643.9|132
1630678140000|2021-09-03 14:09:00|15645.8|15644.8|15644.1|15643.1|15646.8|15645.8|15642.5|15641.5|549
1630678150000|2021-09-03 14:09:10|15644|15643|15645.3|15644.3|15647|15646|15644|15643|377
1630678160000|2021-09-03 14:09:20|15645.1|15644.1|15644.8|15643.8|15645.4|15644.4|15644.3|15643.3|115
1630678170000|2021-09-03 14:09:30|15644.9|15643.9|15641.9|15640.9|15644.9|15643.9|15641.8|15640.8|163
1630678180000|2021-09-03 14:09:40|15641.8|15640.8|15643.9|15642.9|15644.6|15643.6|15641.6|15640.6|221
1630678190000|2021-09-03 14:09:50|15644|15643|15642.8|15641.8|15644.6|15643.6|15642.6|15641.6|86
1630678200000|2021-09-03 14:10:00|15641.6|15640.6|15639.4|15638.4|15641.6|15640.6|15637.4|15636.4|450
1630678210000|2021-09-03 14:10:10|15639.5|15638.5|15633.4|15632.4|15639.5|15638.5|15632.9|15631.9|596
1630678220000|2021-09-03 14:10:20|15633.3|15632.3|15633.4|15632.4|15634.3|15633.3|15632.5|15631.5|357
1630678230000|2021-09-03 14:10:30|15633.5|15632.5|15637.8|15636.8|15638.1|15637.1|15633|15632|350
1630678240000|2021-09-03 14:10:40|15637.6|15636.6|15639.3|15638.3|15640.4|15639.4|15637.1|15636.1|339
1630678250000|2021-09-03 14:10:50|15639.1|15638.1|15639.9|15638.9|15640.1|15639.1|15637.5|15636.5|141
1630678260000|2021-09-03 14:11:00|15640|15639|15638.6|15637.6|15642.3|15641.3|15638.6|15637.6|275
1630678270000|2021-09-03 14:11:10|15638.5|15637.5|15639.5|15638.5|15640.6|15639.6|15637.6|15636.6|136
1630678280000|2021-09-03 14:11:20|15639.4|15638.4|15637.5|15636.5|15639.4|15638.4|15635.4|15634.4|220
1630678290000|2021-09-03 14:11:30|15637.1|15636.1|15634.5|15633.5|15637.1|15636.1|15634.3|15633.3|306
1630678300000|2021-09-03 14:11:40|15634.6|15633.6|15635.3|15634.3|15636.4|15635.4|15634.1|15633.1|137
1630678310000|2021-09-03 14:11:50|15635.1|15634.1|15634.1|15633.1|15635.3|15634.3|15631.9|15630.9|290
1630678320000|2021-09-03 14:12:00|15634.4|15633.4|15636.3|15635.3|15637.5|15636.5|15632.8|15631.8|262
1630678330000|2021-09-03 14:12:10|15636.1|15635.1|15635.8|15634.8|15636.8|15635.8|15633.3|15632.3|269
1630678340000|2021-09-03 14:12:20|15635.6|15634.6|15637.6|15636.6|15638.1|15637.1|15635.6|15634.6|203
1630678350000|2021-09-03 14:12:30|15637.8|15636.8|15640.1|15639.1|15641.8|15640.8|15637.8|15636.8|419
1630678360000|2021-09-03 14:12:40|15640.6|15639.6|15640.6|15639.6|15641.6|15640.6|15639.5|15638.5|151
1630678370000|2021-09-03 14:12:50|15640.5|15639.5|15639.1|15638.1|15642.1|15641.1|15638.9|15637.9|162
1630678380000|2021-09-03 14:13:00|15639.3|15638.3|15636.5|15635.5|15639.4|15638.4|15636.4|15635.4|240
1630678390000|2021-09-03 14:13:10|15636.4|15635.4|15635.4|15634.4|15638.8|15637.8|15634.8|15633.8|238
1630678400000|2021-09-03 14:13:20|15635.5|15634.5|15634.4|15633.4|15636.1|15635.1|15632.5|15631.5|278
1630678410000|2021-09-03 14:13:30|15634.5|15633.5|15636.3|15635.3|15637|15636|15634.5|15633.5|199
1630678420000|2021-09-03 14:13:40|15636.4|15635.4|15633.3|15632.3|15636.4|15635.4|15633.1|15632.1|121
1630678430000|2021-09-03 14:13:50|15633.1|15632.1|15632.1|15631.1|15634.1|15633.1|15632.1|15631.1|207
1630678440000|2021-09-03 14:14:00|15632.3|15631.3|15631.6|15630.6|15633.8|15632.8|15631.5|15630.5|212
1630678450000|2021-09-03 14:14:10|15631.5|15630.5|15629.9|15628.9|15633.1|15632.1|15629.5|15628.5|285
1630678460000|2021-09-03 14:14:20|15630|15629|15630.9|15629.9|15632.1|15631.1|15629.3|15628.3|178
1630678470000|2021-09-03 14:14:30|15631|15630|15628.9|15627.9|15631.4|15630.4|15627.8|15626.8|309
1630678480000|2021-09-03 14:14:40|15629|15628|15634.1|15633.1|15634.3|15633.3|15628.6|15627.6|204
1630678490000|2021-09-03 14:14:50|15633.9|15632.9|15634.3|15633.3|15635|15634|15631.9|15630.9|183
1630678500000|2021-09-03 14:15:00|15633.9|15632.9|15633.6|15632.6|15634.5|15633.5|15632.4|15631.4|243
1630678510000|2021-09-03 14:15:10|15633.9|15632.9|15632.3|15631.3|15633.9|15632.9|15631.6|15630.6|164
1630678520000|2021-09-03 14:15:20|15632.1|15631.1|15633.8|15632.8|15636|15635|15632.1|15631.1|167
1630678530000|2021-09-03 14:15:30|15633.9|15632.9|15631.3|15630.3|15634.6|15633.6|15631|15630|166
1630678540000|2021-09-03 14:15:40|15631.5|15630.5|15630.6|15629.6|15631.8|15630.8|15630.4|15629.4|142
1630678550000|2021-09-03 14:15:50|15630.5|15629.5|15630.5|15629.5|15632.1|15631.1|15629.9|15628.9|177
1630678560000|2021-09-03 14:16:00|15630.4|15629.4|15631.5|15630.5|15633.6|15632.6|15630.4|15629.4|166
1630678570000|2021-09-03 14:16:10|15631.6|15630.6|15632|15631|15632.1|15631.1|15630.3|15629.3|76
1630678580000|2021-09-03 14:16:20|15631.9|15630.9|15630.1|15629.1|15632.3|15631.3|15630.1|15629.1|149
1630678590000|2021-09-03 14:16:30|15630.3|15629.3|15634.4|15633.4|15634.6|15633.6|15630.3|15629.3|192
1630678600000|2021-09-03 14:16:40|15634.3|15633.3|15635.6|15634.6|15635.8|15634.8|15633.5|15632.5|184
1630678610000|2021-09-03 14:16:50|15635.5|15634.5|15637.1|15636.1|15637.3|15636.3|15635.4|15634.4|275
1630678620000|2021-09-03 14:17:00|15637.3|15636.3|15636.3|15635.3|15637.6|15636.6|15635.5|15634.5|295
1630678630000|2021-09-03 14:17:10|15636.1|15635.1|15635.5|15634.5|15636.8|15635.8|15634|15633|270
1630678640000|2021-09-03 14:17:20|15635.6|15634.6|15635.4|15634.4|15637.5|15636.5|15634.5|15633.5|191
1630678650000|2021-09-03 14:17:30|15635.3|15634.3|15634.8|15633.8|15635.9|15634.9|15633.8|15632.8|187
1630678660000|2021-09-03 14:17:40|15634.6|15633.6|15634.5|15633.5|15636.5|15635.5|15634.3|15633.3|135
1630678670000|2021-09-03 14:17:50|15634.6|15633.6|15633.6|15632.6|15635.6|15634.6|15633.3|15632.3|193
1630678680000|2021-09-03 14:18:00|15633.8|15632.8|15635.4|15634.4|15635.9|15634.9|15632|15631|256
1630678690000|2021-09-03 14:18:10|15635.5|15634.5|15633.6|15632.6|15635.5|15634.5|15632.8|15631.8|157
1630678700000|2021-09-03 14:18:20|15633.8|15632.8|15631.6|15630.6|15633.8|15632.8|15630.5|15629.5|202
1630678710000|2021-09-03 14:18:30|15631.4|15630.4|15629.3|15628.3|15631.4|15630.4|15629.1|15628.1|209
1630678720000|2021-09-03 14:18:40|15629.1|15628.1|15629.8|15628.8|15631.5|15630.5|15629|15628|156
1630678730000|2021-09-03 14:18:50|15630.4|15629.4|15628.1|15627.1|15631.1|15630.1|15626.1|15625.1|370
1630678740000|2021-09-03 14:19:00|15628.3|15627.3|15627.8|15626.8|15628.6|15627.6|15626.8|15625.8|257
1630678750000|2021-09-03 14:19:10|15627.5|15626.5|15627.1|15626.1|15627.8|15626.8|15624.3|15623.3|290
1630678760000|2021-09-03 14:19:20|15627.4|15626.4|15626.9|15625.9|15627.6|15626.6|15625.5|15624.5|199
1630678770000|2021-09-03 14:19:30|15627|15626|15628.6|15627.6|15628.9|15627.9|15626.1|15625.1|204
1630678780000|2021-09-03 14:19:40|15628.8|15627.8|15627.1|15626.1|15629|15628|15626.8|15625.8|183
1630678790000|2021-09-03 14:19:50|15627.3|15626.3|15625.1|15624.1|15627.4|15626.4|15625|15624|116
1630678800000|2021-09-03 14:20:00|15625|15624|15626|15625|15627.9|15626.9|15623.8|15622.8|384
1630678810000|2021-09-03 14:20:10|15626.1|15625.1|15627.3|15626.3|15628.1|15627.1|15625.8|15624.8|169
1630678820000|2021-09-03 14:20:20|15627.1|15626.1|15625.9|15624.9|15627.8|15626.8|15625.3|15624.3|127
1630678830000|2021-09-03 14:20:30|15626.1|15625.1|15625|15624|15626.4|15625.4|15624.3|15623.3|166
1630678840000|2021-09-03 14:20:40|15625.1|15624.1|15626.3|15625.3|15626.6|15625.6|15624.5|15623.5|107
1630678850000|2021-09-03 14:20:50|15626.1|15625.1|15626.3|15625.3|15627.5|15626.5|15625.8|15624.8|110
1630678860000|2021-09-03 14:21:00|15626.4|15625.4|15625|15624|15627.8|15626.8|15625|15624|223
1630678870000|2021-09-03 14:21:10|15625.1|15624.1|15627.4|15626.4|15627.9|15626.9|15624.5|15623.5|118
1630678880000|2021-09-03 14:21:20|15627.5|15626.5|15625.9|15624.9|15628.3|15627.3|15624.9|15623.9|106
1630678890000|2021-09-03 14:21:30|15625.8|15624.8|15626.6|15625.6|15626.8|15625.8|15622.4|15621.4|409
1630678900000|2021-09-03 14:21:40|15626.8|15625.8|15626.1|15625.1|15628.3|15627.3|15625.4|15624.4|167
1630678910000|2021-09-03 14:21:50|15626|15625|15622.1|15621.1|15626.1|15625.1|15621.9|15620.9|186
1630678920000|2021-09-03 14:22:00|15621.9|15620.9|15623|15622|15623.6|15622.6|15621.9|15620.9|181
1630678930000|2021-09-03 14:22:10|15623.1|15622.1|15622.5|15621.5|15623.9|15622.9|15621.3|15620.3|156
1630678940000|2021-09-03 14:22:20|15622.1|15621.1|15622.9|15621.9|15623.4|15622.4|15621.8|15620.8|80
1630678950000|2021-09-03 14:22:30|15622.8|15621.8|15624|15623|15624.9|15623.9|15622.5|15621.5|247
1630678960000|2021-09-03 14:22:40|15624.9|15623.9|15624.4|15623.4|15626.5|15625.5|15624.4|15623.4|204
1630678970000|2021-09-03 14:22:50|15624.5|15623.5|15625.3|15624.3|15625.8|15624.8|15624.1|15623.1|96
1630678980000|2021-09-03 14:23:00|15624.8|15623.8|15626.6|15625.6|15626.9|15625.9|15624|15623|242
1630678990000|2021-09-03 14:23:10|15626.9|15625.9|15627.6|15626.6|15628|15627|15626|15625|252
1630679000000|2021-09-03 14:23:20|15627.5|15626.5|15629.5|15628.5|15629.8|15628.8|15626.5|15625.5|294
1630679010000|2021-09-03 14:23:30|15629.8|15628.8|15628.1|15627.1|15629.9|15628.9|15627.3|15626.3|173
1630679020000|2021-09-03 14:23:40|15628.3|15627.3|15630.3|15629.3|15630.5|15629.5|15628.3|15627.3|149
1630679030000|2021-09-03 14:23:50|15630.4|15629.4|15629.9|15628.9|15631.8|15630.8|15629.1|15628.1|305
1630679040000|2021-09-03 14:24:00|15630|15629|15630|15629|15630.5|15629.5|15628.4|15627.4|206
1630679050000|2021-09-03 14:24:10|15629.9|15628.9|15630.1|15629.1|15631|15630|15629.4|15628.4|122
1630679060000|2021-09-03 14:24:20|15630|15629|15628.4|15627.4|15630.4|15629.4|15628.4|15627.4|134
1630679070000|2021-09-03 14:24:30|15628.6|15627.6|15626.4|15625.4|15629.1|15628.1|15625.6|15624.6|219
1630679080000|2021-09-03 14:24:40|15626.3|15625.3|15624|15623|15626.5|15625.5|15623.9|15622.9|215
1630679090000|2021-09-03 14:24:50|15624.1|15623.1|15623.4|15622.4|15624.5|15623.5|15622.8|15621.8|160
1630679100000|2021-09-03 14:25:00|15623.3|15622.3|15625|15624|15626.4|15625.4|15622.1|15621.1|308
1630679110000|2021-09-03 14:25:10|15625.1|15624.1|15624.1|15623.1|15626.5|15625.5|15623.8|15622.8|128
1630679120000|2021-09-03 14:25:20|15624.3|15623.3|15625.6|15624.6|15625.6|15624.6|15622.4|15621.4|129
1630679130000|2021-09-03 14:25:30|15625.8|15624.8|15627.4|15626.4|15627.5|15626.5|15624.6|15623.6|149
1630679140000|2021-09-03 14:25:40|15627.5|15626.5|15626|15625|15627.5|15626.5|15625.9|15624.9|134
1630679150000|2021-09-03 14:25:50|15625.8|15624.8|15627.3|15626.3|15627.9|15626.9|15625.6|15624.6|98
1630679160000|2021-09-03 14:26:00|15627.1|15626.1|15626|15625|15627.5|15626.5|15625|15624|160
1630679170000|2021-09-03 14:26:10|15625.8|15624.8|15629.3|15628.3|15629.9|15628.9|15625.8|15624.8|358
1630679180000|2021-09-03 14:26:20|15629.5|15628.5|15629.5|15628.5|15631.6|15630.6|15628.9|15627.9|310
1630679190000|2021-09-03 14:26:30|15629.4|15628.4|15629.1|15628.1|15630.9|15629.9|15629|15628|104
1630679200000|2021-09-03 14:26:40|15629|15628|15628.1|15627.1|15629.5|15628.5|15628|15627|81
1630679210000|2021-09-03 14:26:50|15628.3|15627.3|15626.4|15625.4|15629.6|15628.6|15626.3|15625.3|111
1630679220000|2021-09-03 14:27:00|15626.3|15625.3|15627.9|15626.9|15628.8|15627.8|15625.8|15624.8|112
1630679230000|2021-09-03 14:27:10|15627.8|15626.8|15626.8|15625.8|15629.6|15628.6|15626.4|15625.4|146
1630679240000|2021-09-03 14:27:20|15626.6|15625.6|15626.8|15625.8|15627.4|15626.4|15625.5|15624.5|106
1630679250000|2021-09-03 14:27:30|15627.1|15626.1|15625.4|15624.4|15628.1|15627.1|15624.8|15623.8|233
1630679260000|2021-09-03 14:27:40|15625.3|15624.3|15625.4|15624.4|15626.9|15625.9|15625.1|15624.1|63
1630679270000|2021-09-03 14:27:50|15625.3|15624.3|15625.5|15624.5|15626.9|15625.9|15624.5|15623.5|83
1630679280000|2021-09-03 14:28:00|15625.4|15624.4|15621.8|15620.8|15625.5|15624.5|15621.6|15620.6|283
1630679290000|2021-09-03 14:28:10|15622.1|15621.1|15623.4|15622.4|15623.9|15622.9|15618.4|15617.4|576
1630679300000|2021-09-03 14:28:20|15623.3|15622.3|15623.9|15622.9|15624.5|15623.5|15622.8|15621.8|151
1630679310000|2021-09-03 14:28:30|15624|15623|15625.1|15624.1|15625.8|15624.8|15622.9|15621.9|183
1630679320000|2021-09-03 14:28:40|15625.3|15624.3|15622.1|15621.1|15625.3|15624.3|15621.6|15620.6|236
1630679330000|2021-09-03 14:28:50|15622.3|15621.3|15623.3|15622.3|15624.3|15623.3|15620.6|15619.6|160
1630679340000|2021-09-03 14:29:00|15623.5|15622.5|15622.8|15621.8|15624.4|15623.4|15622.5|15621.5|157
1630679350000|2021-09-03 14:29:10|15622.9|15621.9|15622.4|15621.4|15624.3|15623.3|15622.3|15621.3|90
1630679360000|2021-09-03 14:29:20|15622.3|15621.3|15621.9|15620.9|15622.5|15621.5|15621.3|15620.3|85
1630679370000|2021-09-03 14:29:30|15622|15621|15624.1|15623.1|15625.3|15624.3|15621.5|15620.5|138
1630679380000|2021-09-03 14:29:40|15624|15623|15625.8|15624.8|15627.1|15626.1|15624|15623|258
1630679390000|2021-09-03 14:29:50|15625.5|15624.5|15624.5|15623.5|15626.8|15625.8|15624.5|15623.5|110
1630679400000|2021-09-03 14:30:00|15624.6|15623.6|15621.9|15620.9|15625.1|15624.1|15620.5|15619.5|313
1630679410000|2021-09-03 14:30:10|15622.1|15621.1|15622.4|15621.4|15623.8|15622.8|15620.5|15619.5|164
1630679420000|2021-09-03 14:30:20|15622.3|15621.3|15621.9|15620.9|15623.8|15622.8|15619.6|15618.6|176
1630679430000|2021-09-03 14:30:30|15621.8|15620.8|15621.5|15620.5|15622.3|15621.3|15619.8|15618.8|148
1630679440000|2021-09-03 14:30:40|15621.6|15620.6|15622.5|15621.5|15622.9|15621.9|15621.4|15620.4|104
1630679450000|2021-09-03 14:30:50|15622.4|15621.4|15623.1|15622.1|15623.8|15622.8|15622|15621|84
1630679460000|2021-09-03 14:31:00|15623|15622|15626.4|15625.4|15626.4|15625.4|15621.3|15620.3|214
1630679470000|2021-09-03 14:31:10|15626.5|15625.5|15627.5|15626.5|15628.3|15627.3|15626.5|15625.5|309
1630679480000|2021-09-03 14:31:20|15627.3|15626.3|15629.9|15628.9|15630.4|15629.4|15627.3|15626.3|291
1630679490000|2021-09-03 14:31:30|15630|15629|15631.5|15630.5|15633.4|15632.4|15629.4|15628.4|423
1630679500000|2021-09-03 14:31:40|15631.6|15630.6|15632.8|15631.8|15633.4|15632.4|15631.1|15630.1|295
1630679510000|2021-09-03 14:31:50|15632.9|15631.9|15633.6|15632.6|15634.5|15633.5|15632.3|15631.3|295
1630679520000|2021-09-03 14:32:00|15633.8|15632.8|15635.8|15634.8|15636|15635|15632.8|15631.8|388
1630679530000|2021-09-03 14:32:10|15636.1|15635.1|15634.8|15633.8|15636.3|15635.3|15633.4|15632.4|245
1630679540000|2021-09-03 14:32:20|15634.6|15633.6|15632.5|15631.5|15634.9|15633.9|15631.9|15630.9|119
1630679550000|2021-09-03 14:32:30|15632.1|15631.1|15630.9|15629.9|15632.6|15631.6|15629.8|15628.8|223
1630679560000|2021-09-03 14:32:40|15631|15630|15631.6|15630.6|15632.3|15631.3|15630.4|15629.4|88
1630679570000|2021-09-03 14:32:50|15631.8|15630.8|15629.9|15628.9|15632.6|15631.6|15629.5|15628.5|122
1630679580000|2021-09-03 14:33:00|15630|15629|15630.1|15629.1|15631.1|15630.1|15628.5|15627.5|187
1630679590000|2021-09-03 14:33:10|15630.3|15629.3|15632|15631|15632.5|15631.5|15630.1|15629.1|86
1630679600000|2021-09-03 14:33:20|15631.8|15630.8|15629.1|15628.1|15632.3|15631.3|15629|15628|98
1630679610000|2021-09-03 14:33:30|15629.3|15628.3|15633.4|15632.4|15633.5|15632.5|15628.8|15627.8|133
1630679620000|2021-09-03 14:33:40|15633.3|15632.3|15632.4|15631.4|15634|15633|15631.8|15630.8|136
1630679630000|2021-09-03 14:33:50|15632.5|15631.5|15631.4|15630.4|15633.1|15632.1|15630.6|15629.6|74
1630679640000|2021-09-03 14:34:00|15631.3|15630.3|15633.3|15632.3|15633.3|15632.3|15630.5|15629.5|132
1630679650000|2021-09-03 14:34:10|15633.1|15632.1|15634.1|15633.1|15634.3|15633.3|15632.3|15631.3|139
1630679660000|2021-09-03 14:34:20|15634.3|15633.3|15635|15634|15636.3|15635.3|15634.3|15633.3|227
1630679670000|2021-09-03 14:34:30|15635.1|15634.1|15636.6|15635.6|15638|15637|15633.4|15632.4|345
1630679680000|2021-09-03 14:34:40|15636.8|15635.8|15635.3|15634.3|15636.8|15635.8|15634|15633|164
1630679690000|2021-09-03 14:34:50|15635.8|15634.8|15635.1|15634.1|15636.6|15635.6|15634.8|15633.8|109
1630679700000|2021-09-03 14:35:00|15635|15634|15632.9|15631.9|15635|15634|15632.4|15631.4|267
1630679710000|2021-09-03 14:35:10|15632.8|15631.8|15633.1|15632.1|15634.5|15633.5|15632.4|15631.4|120
1630679720000|2021-09-03 14:35:20|15633.3|15632.3|15635.6|15634.6|15636|15635|15633.3|15632.3|118
1630679730000|2021-09-03 14:35:30|15635.8|15634.8|15636.4|15635.4|15637.5|15636.5|15634.6|15633.6|153
1630679740000|2021-09-03 14:35:40|15636.5|15635.5|15638.1|15637.1|15638.3|15637.3|15635.9|15634.9|146
1630679750000|2021-09-03 14:35:50|15638|15637|15637.8|15636.8|15638.3|15637.3|15636.8|15635.8|157
1630679760000|2021-09-03 14:36:00|15637.9|15636.9|15635.3|15634.3|15638.3|15637.3|15634.5|15633.5|185
1630679770000|2021-09-03 14:36:10|15635.1|15634.1|15630.3|15629.3|15635.9|15634.9|15629.8|15628.8|271
1630679780000|2021-09-03 14:36:20|15630.4|15629.4|15629.8|15628.8|15631.5|15630.5|15629.4|15628.4|224
1630679790000|2021-09-03 14:36:30|15629.6|15628.6|15625|15624|15629.6|15628.6|15624.5|15623.5|521
1630679800000|2021-09-03 14:36:40|15624.9|15623.9|15625.9|15624.9|15626.5|15625.5|15624.6|15623.6|196
1630679810000|2021-09-03 14:36:50|15626|15625|15624.1|15623.1|15626.3|15625.3|15623.6|15622.6|142
1630679820000|2021-09-03 14:37:00|15624|15623|15624.3|15623.3|15626.4|15625.4|15623|15622|304
1630679830000|2021-09-03 14:37:10|15624.6|15623.6|15624.8|15623.8|15624.9|15623.9|15622.8|15621.8|165
1630679840000|2021-09-03 14:37:20|15624.9|15623.9|15620.5|15619.5|15624.9|15623.9|15620|15619|255
1630679850000|2021-09-03 14:37:30|15620.4|15619.4|15619.1|15618.1|15620.4|15619.4|15617|15616|526
1630679860000|2021-09-03 14:37:40|15619.3|15618.3|15617.6|15616.6|15620.3|15619.3|15617.6|15616.6|218
1630679870000|2021-09-03 14:37:50|15617.5|15616.5|15615.9|15614.9|15617.5|15616.5|15613.8|15612.8|477
1630679880000|2021-09-03 14:38:00|15616|15615|15617.4|15616.4|15617.9|15616.9|15614.5|15613.5|235
1630679890000|2021-09-03 14:38:10|15617.5|15616.5|15618.4|15617.4|15620|15619|15617.3|15616.3|204
1630679900000|2021-09-03 14:38:20|15618.5|15617.5|15619|15618|15620.3|15619.3|15618.3|15617.3|103
1630679910000|2021-09-03 14:38:30|15619.1|15618.1|15616.1|15615.1|15619.1|15618.1|15615.4|15614.4|146
1630679920000|2021-09-03 14:38:40|15616|15615|15614.1|15613.1|15616.4|15615.4|15613.3|15612.3|201
1630679930000|2021-09-03 14:38:50|15613.9|15612.9|15616.1|15615.1|15616.3|15615.3|15613.1|15612.1|180
1630679940000|2021-09-03 14:39:00|15616|15615|15615.4|15614.4|15616.3|15615.3|15614|15613|167
1630679950000|2021-09-03 14:39:10|15615.6|15614.6|15614.5|15613.5|15616.9|15615.9|15613.8|15612.8|138
1630679960000|2021-09-03 14:39:20|15614.6|15613.6|15615.4|15614.4|15616.1|15615.1|15614.3|15613.3|92
1630679970000|2021-09-03 14:39:30|15615.3|15614.3|15615.1|15614.1|15616.5|15615.5|15614.4|15613.4|120
1630679980000|2021-09-03 14:39:40|15615.3|15614.3|15608.8|15607.8|15615.3|15614.3|15608.8|15607.8|482
1630679990000|2021-09-03 14:39:50|15608.6|15607.6|15606.8|15605.8|15608.6|15607.6|15606.4|15605.4|437
1630680000000|2021-09-03 14:40:00|15606.4|15605.4|15605.1|15604.1|15607.6|15606.6|15603.5|15602.5|697
1630680010000|2021-09-03 14:40:10|15605.4|15604.4|15607.6|15606.6|15607.6|15606.6|15605.3|15604.3|258
1630680020000|2021-09-03 14:40:20|15607.4|15606.4|15607.9|15606.9|15609.4|15608.4|15607.3|15606.3|296
1630680030000|2021-09-03 14:40:30|15607.4|15606.4|15606.6|15605.6|15608.5|15607.5|15604.5|15603.5|345
1630680040000|2021-09-03 14:40:40|15606.5|15605.5|15607|15606|15607.1|15606.1|15605.5|15604.5|179
1630680050000|2021-09-03 14:40:50|15607.1|15606.1|15606.6|15605.6|15607.5|15606.5|15606.3|15605.3|111
1630680060000|2021-09-03 14:41:00|15606.8|15605.8|15607.6|15606.6|15610|15609|15606.4|15605.4|342
1630680070000|2021-09-03 14:41:10|15607.8|15606.8|15609.5|15608.5|15609.5|15608.5|15607.5|15606.5|147
1630680080000|2021-09-03 14:41:20|15609.4|15608.4|15610.4|15609.4|15610.5|15609.5|15608.6|15607.6|259
1630680090000|2021-09-03 14:41:30|15610.5|15609.5|15610.9|15609.9|15612.9|15611.9|15610.1|15609.1|291
1630680100000|2021-09-03 14:41:40|15610.8|15609.8|15609.6|15608.6|15611.9|15610.9|15609.6|15608.6|215
1630680110000|2021-09-03 14:41:50|15609.5|15608.5|15610.6|15609.6|15611|15610|15608|15607|185
1630680120000|2021-09-03 14:42:00|15610.5|15609.5|15607.6|15606.6|15610.5|15609.5|15607.3|15606.3|182
1630680130000|2021-09-03 14:42:10|15607.8|15606.8|15609.3|15608.3|15610.3|15609.3|15606.8|15605.8|166
1630680140000|2021-09-03 14:42:20|15609|15608|15610|15609|15611.3|15610.3|15608.1|15607.1|88
1630680150000|2021-09-03 14:42:30|15610.1|15609.1|15610.1|15609.1|15610.8|15609.8|15608.8|15607.8|94
1630680160000|2021-09-03 14:42:40|15610.4|15609.4|15609.1|15608.1|15610.9|15609.9|15608.5|15607.5|105
1630680170000|2021-09-03 14:42:50|15609|15608|15609.6|15608.6|15610.4|15609.4|15608.4|15607.4|140
1630680180000|2021-09-03 14:43:00|15609.5|15608.5|15611.9|15610.9|15612|15611|15609|15608|117
1630680190000|2021-09-03 14:43:10|15612|15611|15613.1|15612.1|15614.3|15613.3|15611.6|15610.6|315
1630680200000|2021-09-03 14:43:20|15613|15612|15612.5|15611.5|15614.3|15613.3|15612.1|15611.1|103
1630680210000|2021-09-03 14:43:30|15612.6|15611.6|15611.6|15610.6|15612.8|15611.8|15610|15609|156
1630680220000|2021-09-03 14:43:40|15611.9|15610.9|15610.9|15609.9|15611.9|15610.9|15609.6|15608.6|104
1630680230000|2021-09-03 14:43:50|15610.8|15609.8|15611.4|15610.4|15612.3|15611.3|15610.8|15609.8|71
1630680240000|2021-09-03 14:44:00|15611.5|15610.5|15611.1|15610.1|15613.1|15612.1|15610|15609|172
1630680250000|2021-09-03 14:44:10|15611|15610|15611.4|15610.4|15612.8|15611.8|15610.3|15609.3|75
1630680260000|2021-09-03 14:44:20|15611.3|15610.3|15615.3|15614.3|15615.5|15614.5|15611.3|15610.3|189
1630680270000|2021-09-03 14:44:30|15615.1|15614.1|15616.1|15615.1|15616.5|15615.5|15615.1|15614.1|238
1630680280000|2021-09-03 14:44:40|15615.8|15614.8|15617|15616|15617.3|15616.3|15614.9|15613.9|201
1630680290000|2021-09-03 14:44:50|15616.9|15615.9|15617.5|15616.5|15618.8|15617.8|15616.3|15615.3|299
1630680300000|2021-09-03 14:45:00|15617.6|15616.6|15616.4|15615.4|15617.9|15616.9|15614.3|15613.3|264
1630680310000|2021-09-03 14:45:10|15616.5|15615.5|15610.9|15609.9|15616.5|15615.5|15610.4|15609.4|240
1630680320000|2021-09-03 14:45:20|15611|15610|15612|15611|15612.3|15611.3|15610.1|15609.1|156
1630680330000|2021-09-03 14:45:30|15611.9|15610.9|15611.4|15610.4|15612.3|15611.3|15610.4|15609.4|178
1630680340000|2021-09-03 14:45:40|15611.5|15610.5|15611.8|15610.8|15612.4|15611.4|15610.3|15609.3|125
1630680350000|2021-09-03 14:45:50|15611.6|15610.6|15612.8|15611.8|15613.5|15612.5|15609.4|15608.4|202
1630680360000|2021-09-03 14:46:00|15612.6|15611.6|15611.6|15610.6|15614|15613|15611.1|15610.1|196
1630680370000|2021-09-03 14:46:10|15611.5|15610.5|15613.4|15612.4|15613.8|15612.8|15611.4|15610.4|54
1630680380000|2021-09-03 14:46:20|15613.6|15612.6|15611.6|15610.6|15613.6|15612.6|15611.3|15610.3|112
1630680390000|2021-09-03 14:46:30|15611.8|15610.8|15610.5|15609.5|15612.8|15611.8|15610|15609|96
1630680400000|2021-09-03 14:46:40|15610.6|15609.6|15614.1|15613.1|15614.1|15613.1|15610.1|15609.1|100
1630680410000|2021-09-03 14:46:50|15613.9|15612.9|15613.3|15612.3|15614.1|15613.1|15611.9|15610.9|107
1630680420000|2021-09-03 14:47:00|15613.4|15612.4|15614.4|15613.4|15614.8|15613.8|15612.6|15611.6|127
1630680430000|2021-09-03 14:47:10|15614.5|15613.5|15618|15617|15618.9|15617.9|15613.9|15612.9|366
1630680440000|2021-09-03 14:47:20|15617.9|15616.9|15617.9|15616.9|15618.4|15617.4|15616.1|15615.1|173
1630680450000|2021-09-03 14:47:30|15617.8|15616.8|15616.6|15615.6|15617.9|15616.9|15615.6|15614.6|122
1630680460000|2021-09-03 14:47:40|15616.5|15615.5|15615.1|15614.1|15616.6|15615.6|15614.1|15613.1|82
1630680470000|2021-09-03 14:47:50|15615.3|15614.3|15618.3|15617.3|15618.9|15617.9|15615.3|15614.3|119
1630680480000|2021-09-03 14:48:00|15618.5|15617.5|15618.6|15617.6|15619.1|15618.1|15616.8|15615.8|142
1630680490000|2021-09-03 14:48:10|15618.8|15617.8|15621.3|15620.3|15621.9|15620.9|15618.6|15617.6|326
1630680500000|2021-09-03 14:48:20|15621.4|15620.4|15619.8|15618.8|15622|15621|15619.4|15618.4|220
1630680510000|2021-09-03 14:48:30|15620|15619|15621.8|15620.8|15622.1|15621.1|15619.8|15618.8|159
1630680520000|2021-09-03 14:48:40|15621.9|15620.9|15619.4|15618.4|15622|15621|15618.8|15617.8|234
1630680530000|2021-09-03 14:48:50|15619.5|15618.5|15621.6|15620.6|15621.6|15620.6|15618.3|15617.3|114
1630680540000|2021-09-03 14:49:00|15621.5|15620.5|15622.1|15621.1|15623.4|15622.4|15619.4|15618.4|232
1630680550000|2021-09-03 14:49:10|15622|15621|15623.6|15622.6|15624.8|15623.8|15621.6|15620.6|310
1630680560000|2021-09-03 14:49:20|15623.9|15622.9|15622.1|15621.1|15624.6|15623.6|15621.4|15620.4|196
1630680570000|2021-09-03 14:49:30|15622.3|15621.3|15620.9|15619.9|15622.5|15621.5|15620.9|15619.9|126
1630680580000|2021-09-03 14:49:40|15621|15620|15619.9|15618.9|15621.5|15620.5|15619.9|15618.9|95
1630680590000|2021-09-03 14:49:50|15619.8|15618.8|15621|15620|15621|15620|15619.5|15618.5|155
1630680600000|2021-09-03 14:50:00|15621.1|15620.1|15618.5|15617.5|15621.1|15620.1|15618.5|15617.5|247
1630680610000|2021-09-03 14:50:10|15618.6|15617.6|15616.4|15615.4|15619.1|15618.1|15615.6|15614.6|298
1630680620000|2021-09-03 14:50:20|15616.5|15615.5|15615.8|15614.8|15617.3|15616.3|15615.1|15614.1|188
1630680630000|2021-09-03 14:50:30|15615.9|15614.9|15615.9|15614.9|15617|15616|15613.1|15612.1|304
1630680640000|2021-09-03 14:50:40|15616.1|15615.1|15617.6|15616.6|15618.3|15617.3|15614.5|15613.5|156
1630680650000|2021-09-03 14:50:50|15617.5|15616.5|15619.1|15618.1|15619.5|15618.5|15617.5|15616.5|87
1630680660000|2021-09-03 14:51:00|15619.3|15618.3|15616|15615|15619.4|15618.4|15613.9|15612.9|188
1630680670000|2021-09-03 14:51:10|15615.9|15614.9|15615.6|15614.6|15615.9|15614.9|15614.1|15613.1|93
1630680680000|2021-09-03 14:51:20|15615.8|15614.8|15613.8|15612.8|15615.9|15614.9|15613.5|15612.5|108
1630680690000|2021-09-03 14:51:30|15613.6|15612.6|15612.9|15611.9|15614.8|15613.8|15611.9|15610.9|216
1630680700000|2021-09-03 14:51:40|15613|15612|15612|15611|15614|15613|15612|15611|121
1630680710000|2021-09-03 14:51:50|15612.1|15611.1|15614.4|15613.4|15614.4|15613.4|15611.1|15610.1|141
1630680720000|2021-09-03 14:52:00|15614.3|15613.3|15615.4|15614.4|15615.6|15614.6|15611.6|15610.6|328
1630680730000|2021-09-03 14:52:10|15615.5|15614.5|15615.1|15614.1|15616.1|15615.1|15614.5|15613.5|119
1630680740000|2021-09-03 14:52:20|15615|15614|15615.6|15614.6|15616.8|15615.8|15615|15614|78
1630680750000|2021-09-03 14:52:30|15615.5|15614.5|15615.8|15614.8|15617.8|15616.8|15614.4|15613.4|133
1630680760000|2021-09-03 14:52:40|15615.9|15614.9|15614.5|15613.5|15616|15615|15614.3|15613.3|84
1630680770000|2021-09-03 14:52:50|15614.9|15613.9|15615.5|15614.5|15615.5|15614.5|15613|15612|119
1630680780000|2021-09-03 14:53:00|15615.9|15614.9|15614.5|15613.5|15616|15615|15613.1|15612.1|85
1630680790000|2021-09-03 14:53:10|15614.8|15613.8|15613.6|15612.6|15615.5|15614.5|15613|15612|89
1630680800000|2021-09-03 14:53:20|15613.8|15612.8|15612.8|15611.8|15615.3|15614.3|15612.6|15611.6|76
1630680810000|2021-09-03 14:53:30|15612.6|15611.6|15613.6|15612.6|15614.5|15613.5|15612.4|15611.4|101
1630680820000|2021-09-03 14:53:40|15614.1|15613.1|15614.5|15613.5|15615.8|15614.8|15613.9|15612.9|86
1630680830000|2021-09-03 14:53:50|15614.4|15613.4|15614.5|15613.5|15616.3|15615.3|15614.3|15613.3|84
1630680840000|2021-09-03 14:54:00|15614.4|15613.4|15612.8|15611.8|15614.6|15613.6|15612.1|15611.1|126
1630680850000|2021-09-03 14:54:10|15612.9|15611.9|15615.3|15614.3|15616.1|15615.1|15612|15611|131
1630680860000|2021-09-03 14:54:20|15615.1|15614.1|15616.5|15615.5|15616.6|15615.6|15614.8|15613.8|77
1630680870000|2021-09-03 14:54:30|15616.4|15615.4|15616.6|15615.6|15617.3|15616.3|15616.4|15615.4|74
1630680880000|2021-09-03 14:54:40|15616.8|15615.8|15616.9|15615.9|15617.8|15616.8|15616.4|15615.4|97
1630680890000|2021-09-03 14:54:50|15617|15616|15616.4|15615.4|15618.3|15617.3|15615.6|15614.6|129
1630680900000|2021-09-03 14:55:00|15616.3|15615.3|15616|15615|15617|15616|15615.4|15614.4|129
1630680910000|2021-09-03 14:55:10|15616.1|15615.1|15614|15613|15616.5|15615.5|15614|15613|132
1630680920000|2021-09-03 14:55:20|15614.3|15613.3|15615|15614|15615.8|15614.8|15613.9|15612.9|92
1630680930000|2021-09-03 14:55:30|15614.9|15613.9|15616.6|15615.6|15618.8|15617.8|15614.9|15613.9|163
1630680940000|2021-09-03 14:55:40|15616.5|15615.5|15616.4|15615.4|15616.9|15615.9|15614.9|15613.9|96
1630680950000|2021-09-03 14:55:50|15616.3|15615.3|15618.1|15617.1|15618.6|15617.6|15616|15615|102
1630680960000|2021-09-03 14:56:00|15618|15617|15620.1|15619.1|15620.3|15619.3|15618|15617|228
1630680970000|2021-09-03 14:56:10|15620|15619|15620.4|15619.4|15621.4|15620.4|15619.4|15618.4|236
1630680980000|2021-09-03 14:56:20|15620.1|15619.1|15625.3|15624.3|15626.8|15625.8|15620|15619|548
1630680990000|2021-09-03 14:56:30|15625.1|15624.1|15626.5|15625.5|15626.6|15625.6|15624.8|15623.8|187
1630681000000|2021-09-03 14:56:40|15626.4|15625.4|15626.6|15625.6|15628.4|15627.4|15626.4|15625.4|266
1630681010000|2021-09-03 14:56:50|15626.5|15625.5|15626.6|15625.6|15628.1|15627.1|15625.6|15624.6|134
1630681020000|2021-09-03 14:57:00|15625.9|15624.9|15625.6|15624.6|15626.3|15625.3|15624|15623|293
1630681030000|2021-09-03 14:57:10|15625.5|15624.5|15625.6|15624.6|15625.8|15624.8|15623.8|15622.8|218
1630681040000|2021-09-03 14:57:20|15625.5|15624.5|15626.4|15625.4|15626.4|15625.4|15624.3|15623.3|184
1630681050000|2021-09-03 14:57:30|15626.3|15625.3|15630.1|15629.1|15630.1|15629.1|15626.3|15625.3|364
1630681060000|2021-09-03 14:57:40|15630.8|15629.8|15628.4|15627.4|15630.8|15629.8|15627.1|15626.1|219
1630681070000|2021-09-03 14:57:50|15628.5|15627.5|15627.9|15626.9|15629|15628|15627.9|15626.9|152
1630681080000|2021-09-03 14:58:00|15628|15627|15629|15628|15629.9|15628.9|15628|15627|127
1630681090000|2021-09-03 14:58:10|15629.1|15628.1|15627.4|15626.4|15629.1|15628.1|15627|15626|156
1630681100000|2021-09-03 14:58:20|15627.1|15626.1|15627.8|15626.8|15627.8|15626.8|15625.8|15624.8|130
1630681110000|2021-09-03 14:58:30|15627.5|15626.5|15627.4|15626.4|15627.9|15626.9|15626.8|15625.8|60
1630681120000|2021-09-03 14:58:40|15627.5|15626.5|15628.5|15627.5|15629.6|15628.6|15627.3|15626.3|170
1630681130000|2021-09-03 14:58:50|15628.6|15627.6|15629.6|15628.6|15631|15630|15628.5|15627.5|204
1630681140000|2021-09-03 14:59:00|15629.5|15628.5|15627|15626|15629.6|15628.6|15626.5|15625.5|290
1630681150000|2021-09-03 14:59:10|15627.3|15626.3|15625.4|15624.4|15627.6|15626.6|15625.1|15624.1|167
1630681160000|2021-09-03 14:59:20|15625.3|15624.3|15627.4|15626.4|15627.9|15626.9|15625|15624|122
1630681170000|2021-09-03 14:59:30|15627.3|15626.3|15625.6|15624.6|15627.4|15626.4|15625.1|15624.1|77
1630681180000|2021-09-03 14:59:40|15625.8|15624.8|15625.4|15624.4|15626.1|15625.1|15625|15624|70
1630681190000|2021-09-03 14:59:50|15625.5|15624.5|15625.3|15624.3|15626.1|15625.1|15623.8|15622.8|124
1630681200000|2021-09-03 15:00:00|15625.1|15624.1|15622|15621|15625.1|15624.1|15622|15621|312
1630681210000|2021-09-03 15:00:10|15622.1|15621.1|15622.1|15621.1|15623.5|15622.5|15621.6|15620.6|114
1630681220000|2021-09-03 15:00:20|15622|15621|15622.1|15621.1|15622.5|15621.5|15621.5|15620.5|58
1630681230000|2021-09-03 15:00:30|15622.3|15621.3|15620.4|15619.4|15622.3|15621.3|15620.1|15619.1|228
1630681240000|2021-09-03 15:00:40|15620.3|15619.3|15618.1|15617.1|15621.1|15620.1|15618.1|15617.1|203
1630681250000|2021-09-03 15:00:50|15618|15617|15617.9|15616.9|15618.5|15617.5|15617|15616|189
1630681260000|2021-09-03 15:01:00|15618|15617|15619.4|15618.4|15619.4|15618.4|15616.5|15615.5|204
1630681270000|2021-09-03 15:01:10|15619.1|15618.1|15620.1|15619.1|15621|15620|15618.9|15617.9|186
1630681280000|2021-09-03 15:01:20|15619.9|15618.9|15621.5|15620.5|15621.8|15620.8|15619.5|15618.5|103
1630681290000|2021-09-03 15:01:30|15621.3|15620.3|15618.4|15617.4|15622.3|15621.3|15618.3|15617.3|133
1630681300000|2021-09-03 15:01:40|15618.3|15617.3|15618.1|15617.1|15619|15618|15617.9|15616.9|74
1630681310000|2021-09-03 15:01:50|15618|15617|15620.6|15619.6|15621.3|15620.3|15617.6|15616.6|111
1630681320000|2021-09-03 15:02:00|15620.8|15619.8|15620.4|15619.4|15621.8|15620.8|15619.9|15618.9|96
1630681330000|2021-09-03 15:02:10|15620.3|15619.3|15620.8|15619.8|15621|15620|15620|15619|48
1630681340000|2021-09-03 15:02:20|15620.9|15619.9|15621.6|15620.6|15622|15621|15619.4|15618.4|64
1630681350000|2021-09-03 15:02:30|15621.8|15620.8|15621.4|15620.4|15623.1|15622.1|15620.8|15619.8|99
1630681360000|2021-09-03 15:02:40|15621.1|15620.1|15622|15621|15622.8|15621.8|15620.5|15619.5|102
1630681370000|2021-09-03 15:02:50|15622.1|15621.1|15623.4|15622.4|15624.3|15623.3|15621|15620|205
1630681380000|2021-09-03 15:03:00|15623.3|15622.3|15621.4|15620.4|15624|15623|15621|15620|99
1630681390000|2021-09-03 15:03:10|15621.5|15620.5|15620.9|15619.9|15622|15621|15620.1|15619.1|90
1630681400000|2021-09-03 15:03:20|15620.8|15619.8|15618.1|15617.1|15620.9|15619.9|15617.5|15616.5|162
1630681410000|2021-09-03 15:03:30|15618.3|15617.3|15616.1|15615.1|15618.6|15617.6|15615.6|15614.6|249
1630681420000|2021-09-03 15:03:40|15616|15615|15616.5|15615.5|15617.1|15616.1|15615.9|15614.9|72
1630681430000|2021-09-03 15:03:50|15616.4|15615.4|15615.1|15614.1|15617.3|15616.3|15614.5|15613.5|189
1630681440000|2021-09-03 15:04:00|15615.3|15614.3|15613.6|15612.6|15615.8|15614.8|15613.5|15612.5|203
1630681450000|2021-09-03 15:04:10|15613.8|15612.8|15614.4|15613.4|15615.6|15614.6|15613|15612|189
1630681460000|2021-09-03 15:04:20|15614.5|15613.5|15613.1|15612.1|15614.5|15613.5|15613|15612|81
1630681470000|2021-09-03 15:04:30|15613|15612|15618.6|15617.6|15618.6|15617.6|15612.9|15611.9|255
1630681480000|2021-09-03 15:04:40|15618.5|15617.5|15617.4|15616.4|15619.3|15618.3|15617.4|15616.4|122
1630681490000|2021-09-03 15:04:50|15617.6|15616.6|15619.1|15618.1|15619.6|15618.6|15617.6|15616.6|79
1630681500000|2021-09-03 15:05:00|15619.3|15618.3|15623|15622|15623|15622|15618.6|15617.6|243
1630681510000|2021-09-03 15:05:10|15622.6|15621.6|15622.1|15621.1|15623|15622|15621.6|15620.6|139
1630681520000|2021-09-03 15:05:20|15622.3|15621.3|15623.3|15622.3|15623.3|15622.3|15620.9|15619.9|80
1630681530000|2021-09-03 15:05:30|15623.1|15622.1|15624.1|15623.1|15624.4|15623.4|15622|15621|214
1630681540000|2021-09-03 15:05:40|15624.3|15623.3|15622.5|15621.5|15624.5|15623.5|15621|15620|151
1630681550000|2021-09-03 15:05:50|15622|15621|15623.1|15622.1|15623.3|15622.3|15621.1|15620.1|82
1630681560000|2021-09-03 15:06:00|15623.3|15622.3|15623.1|15622.1|15623.8|15622.8|15621.1|15620.1|145
1630681570000|2021-09-03 15:06:10|15623.3|15622.3|15622.9|15621.9|15623.4|15622.4|15621.3|15620.3|104
1630681580000|2021-09-03 15:06:20|15622.8|15621.8|15621.9|15620.9|15623.3|15622.3|15621.8|15620.8|86
1630681590000|2021-09-03 15:06:30|15621.8|15620.8|15622.1|15621.1|15622.3|15621.3|15621.4|15620.4|46
1630681600000|2021-09-03 15:06:40|15622.3|15621.3|15622.3|15621.3|15623.8|15622.8|15622|15621|101
1630681610000|2021-09-03 15:06:50|15622.5|15621.5|15622.8|15621.8|15624.1|15623.1|15621.9|15620.9|87
1630681620000|2021-09-03 15:07:00|15622.6|15621.6|15623.3|15622.3|15624|15623|15621|15620|160
1630681630000|2021-09-03 15:07:10|15623.4|15622.4|15624.8|15623.8|15625.3|15624.3|15623|15622|188
1630681640000|2021-09-03 15:07:20|15624.6|15623.6|15624.1|15623.1|15625.9|15624.9|15624.1|15623.1|123
1630681650000|2021-09-03 15:07:30|15624|15623|15627.8|15626.8|15628.4|15627.4|15624|15623|218
1630681660000|2021-09-03 15:07:40|15627.6|15626.6|15627.3|15626.3|15628.3|15627.3|15625.6|15624.6|108
1630681670000|2021-09-03 15:07:50|15627.1|15626.1|15626.1|15625.1|15627.3|15626.3|15625.8|15624.8|73
1630681680000|2021-09-03 15:08:00|15626.3|15625.3|15626.4|15625.4|15627.9|15626.9|15625.5|15624.5|96
1630681690000|2021-09-03 15:08:10|15626.5|15625.5|15625.9|15624.9|15627.3|15626.3|15625.8|15624.8|109
1630681700000|2021-09-03 15:08:20|15625.8|15624.8|15624.4|15623.4|15626.1|15625.1|15624.4|15623.4|99
1630681710000|2021-09-03 15:08:30|15624.5|15623.5|15625.1|15624.1|15626|15625|15624.4|15623.4|66
1630681720000|2021-09-03 15:08:40|15625.3|15624.3|15623.4|15622.4|15625.8|15624.8|15622.6|15621.6|134
1630681730000|2021-09-03 15:08:50|15623.5|15622.5|15623.6|15622.6|15624|15623|15622.9|15621.9|63
1630681740000|2021-09-03 15:09:00|15623.8|15622.8|15624.6|15623.6|15625|15624|15623.8|15622.8|100
1630681750000|2021-09-03 15:09:10|15624.8|15623.8|15627.8|15626.8|15627.8|15626.8|15624.6|15623.6|160
1630681760000|2021-09-03 15:09:20|15627.5|15626.5|15629.5|15628.5|15629.6|15628.6|15627|15626|175
1630681770000|2021-09-03 15:09:30|15629.6|15628.6|15629.8|15628.8|15630.1|15629.1|15628.6|15627.6|250
1630681780000|2021-09-03 15:09:40|15629.6|15628.6|15629.1|15628.1|15629.9|15628.9|15628.5|15627.5|135
1630681790000|2021-09-03 15:09:50|15629|15628|15627.9|15626.9|15629.3|15628.3|15626.4|15625.4|128
1630681800000|2021-09-03 15:10:00|15627.4|15626.4|15627.9|15626.9|15627.9|15626.9|15626.5|15625.5|142
1630681810000|2021-09-03 15:10:10|15627.8|15626.8|15627.1|15626.1|15628|15627|15626|15625|71
1630681820000|2021-09-03 15:10:20|15627|15626|15628.8|15627.8|15629|15628|15626.4|15625.4|159
1630681830000|2021-09-03 15:10:30|15628.9|15627.9|15628.5|15627.5|15629.8|15628.8|15628.1|15627.1|79
1630681840000|2021-09-03 15:10:40|15628.4|15627.4|15626.9|15625.9|15628.5|15627.5|15626.1|15625.1|54
1630681850000|2021-09-03 15:10:50|15627|15626|15628.6|15627.6|15628.8|15627.8|15626.4|15625.4|74
1630681860000|2021-09-03 15:11:00|15628.8|15627.8|15628.9|15627.9|15629.9|15628.9|15628.4|15627.4|108
1630681870000|2021-09-03 15:11:10|15629|15628|15629.3|15628.3|15629.8|15628.8|15627.9|15626.9|59
1630681880000|2021-09-03 15:11:20|15629.4|15628.4|15630.3|15629.3|15631.1|15630.1|15629|15628|279
1630681890000|2021-09-03 15:11:30|15630.1|15629.1|15629.1|15628.1|15630.3|15629.3|15628.9|15627.9|107
1630681900000|2021-09-03 15:11:40|15629|15628|15630.8|15629.8|15630.8|15629.8|15628.9|15627.9|62
1630681910000|2021-09-03 15:11:50|15630.9|15629.9|15629.6|15628.6|15631|15630|15628.8|15627.8|122
1630681920000|2021-09-03 15:12:00|15629.4|15628.4|15632.4|15631.4|15632.8|15631.8|15629.4|15628.4|194
1630681930000|2021-09-03 15:12:10|15632.5|15631.5|15633.6|15632.6|15634.1|15633.1|15632.5|15631.5|299
1630681940000|2021-09-03 15:12:20|15633.8|15632.8|15633.6|15632.6|15634.4|15633.4|15633.3|15632.3|118
1630681950000|2021-09-03 15:12:30|15633.8|15632.8|15635.4|15634.4|15635.4|15634.4|15633.4|15632.4|180
1630681960000|2021-09-03 15:12:40|15635.3|15634.3|15635.6|15634.6|15636.5|15635.5|15635|15634|289
1630681970000|2021-09-03 15:12:50|15635.8|15634.8|15635|15634|15635.9|15634.9|15634.5|15633.5|96
1630681980000|2021-09-03 15:13:00|15635.1|15634.1|15636.4|15635.4|15637|15636|15635|15634|211
1630681990000|2021-09-03 15:13:10|15636.5|15635.5|15635.9|15634.9|15636.8|15635.8|15635|15634|183
1630682000000|2021-09-03 15:13:20|15636|15635|15635.8|15634.8|15636.1|15635.1|15635|15634|104
1630682010000|2021-09-03 15:13:30|15635.6|15634.6|15635.3|15634.3|15635.9|15634.9|15634.5|15633.5|126
1630682020000|2021-09-03 15:13:40|15635.1|15634.1|15633.3|15632.3|15635.4|15634.4|15633.1|15632.1|167
1630682030000|2021-09-03 15:13:50|15633.4|15632.4|15633.4|15632.4|15633.5|15632.5|15632.6|15631.6|108
1630682040000|2021-09-03 15:14:00|15633.5|15632.5|15634.1|15633.1|15634.9|15633.9|15633|15632|142
1630682050000|2021-09-03 15:14:10|15634.3|15633.3|15636.1|15635.1|15636.1|15635.1|15634.1|15633.1|143
1630682060000|2021-09-03 15:14:20|15636|15635|15636|15635|15636.8|15635.8|15635|15634|120
1630682070000|2021-09-03 15:14:30|15635.9|15634.9|15636.6|15635.6|15637.3|15636.3|15635.4|15634.4|209
1630682080000|2021-09-03 15:14:40|15636.8|15635.8|15636.5|15635.5|15637.6|15636.6|15636.3|15635.3|217
1630682090000|2021-09-03 15:14:50|15636.6|15635.6|15635|15634|15637|15636|15634.8|15633.8|187
1630682100000|2021-09-03 15:15:00|15635.1|15634.1|15635.5|15634.5|15636.9|15635.9|15635|15634|205
1630682110000|2021-09-03 15:15:10|15635.4|15634.4|15633.6|15632.6|15636|15635|15632.8|15631.8|268
1630682120000|2021-09-03 15:15:20|15633.8|15632.8|15635.1|15634.1|15636.5|15635.5|15633.5|15632.5|186
1630682130000|2021-09-03 15:15:30|15635.3|15634.3|15635.4|15634.4|15635.4|15634.4|15633.3|15632.3|99
1630682140000|2021-09-03 15:15:40|15635.5|15634.5|15638.1|15637.1|15638.8|15637.8|15635.4|15634.4|349
1630682150000|2021-09-03 15:15:50|15638|15637|15636.5|15635.5|15638.1|15637.1|15635.8|15634.8|153
1630682160000|2021-09-03 15:16:00|15636.6|15635.6|15637.1|15636.1|15637.8|15636.8|15635.9|15634.9|138
1630682170000|2021-09-03 15:16:10|15637.3|15636.3|15636.5|15635.5|15637.6|15636.6|15635.8|15634.8|96
1630682180000|2021-09-03 15:16:20|15636.4|15635.4|15635.4|15634.4|15636.6|15635.6|15634.9|15633.9|110
1630682190000|2021-09-03 15:16:30|15635.3|15634.3|15636.9|15635.9|15637|15636|15634.9|15633.9|94
1630682200000|2021-09-03 15:16:40|15636.8|15635.8|15638.1|15637.1|15638.1|15637.1|15636.8|15635.8|55
1630682210000|2021-09-03 15:16:50|15638.3|15637.3|15639.6|15638.6|15639.9|15638.9|15638.1|15637.1|182
1630682220000|2021-09-03 15:17:00|15639.8|15638.8|15639.6|15638.6|15641.5|15640.5|15639.4|15638.4|269
1630682230000|2021-09-03 15:17:10|15639.8|15638.8|15640.1|15639.1|15641.3|15640.3|15639.8|15638.8|79
1630682240000|2021-09-03 15:17:20|15640|15639|15639.8|15638.8|15640.5|15639.5|15639|15638|85
1630682250000|2021-09-03 15:17:30|15639.9|15638.9|15636.8|15635.8|15640|15639|15636.6|15635.6|137
1630682260000|2021-09-03 15:17:40|15636.6|15635.6|15636.6|15635.6|15637.1|15636.1|15635.9|15634.9|148
1630682270000|2021-09-03 15:17:50|15636.5|15635.5|15634.9|15633.9|15636.9|15635.9|15634.5|15633.5|197
1630682280000|2021-09-03 15:18:00|15635|15634|15635.5|15634.5|15636|15635|15634|15633|217
1630682290000|2021-09-03 15:18:10|15635.4|15634.4|15636.3|15635.3|15636.8|15635.8|15634.9|15633.9|82
1630682300000|2021-09-03 15:18:20|15636.4|15635.4|15635.5|15634.5|15636.6|15635.6|15635.4|15634.4|173
1630682310000|2021-09-03 15:18:30|15635.6|15634.6|15634.4|15633.4|15636.3|15635.3|15634.1|15633.1|179
1630682320000|2021-09-03 15:18:40|15634.3|15633.3|15635.4|15634.4|15635.6|15634.6|15634|15633|99
1630682330000|2021-09-03 15:18:50|15635.3|15634.3|15636.3|15635.3|15637|15636|15634.8|15633.8|144
1630682340000|2021-09-03 15:19:00|15636.6|15635.6|15636.3|15635.3|15637.5|15636.5|15636.1|15635.1|64
1630682350000|2021-09-03 15:19:10|15636|15635|15633.6|15632.6|15636.6|15635.6|15633.5|15632.5|127
1630682360000|2021-09-03 15:19:20|15633.8|15632.8|15631.1|15630.1|15633.8|15632.8|15630.8|15629.8|392
1630682370000|2021-09-03 15:19:30|15631.3|15630.3|15633.5|15632.5|15633.5|15632.5|15631|15630|164
1630682380000|2021-09-03 15:19:40|15633.4|15632.4|15635.4|15634.4|15635.4|15634.4|15633.4|15632.4|82
1630682390000|2021-09-03 15:19:50|15634.9|15633.9|15635.5|15634.5|15635.9|15634.9|15634.5|15633.5|111
1630682400000|2021-09-03 15:20:00|15635.1|15634.1|15632.9|15631.9|15635.5|15634.5|15632.9|15631.9|152
1630682410000|2021-09-03 15:20:10|15633|15632|15632.3|15631.3|15633.8|15632.8|15632.1|15631.1|175
1630682420000|2021-09-03 15:20:20|15632.4|15631.4|15634.1|15633.1|15634.3|15633.3|15631.8|15630.8|87
1630682430000|2021-09-03 15:20:30|15634.3|15633.3|15635.5|15634.5|15635.5|15634.5|15633.3|15632.3|93
1630682440000|2021-09-03 15:20:40|15635.4|15634.4|15636.5|15635.5|15637.3|15636.3|15635.4|15634.4|195
1630682450000|2021-09-03 15:20:50|15636.4|15635.4|15637.4|15636.4|15637.8|15636.8|15636|15635|115
1630682460000|2021-09-03 15:21:00|15637.8|15636.8|15637.6|15636.6|15638|15637|15636.9|15635.9|118
1630682470000|2021-09-03 15:21:10|15637.8|15636.8|15638|15637|15638.3|15637.3|15637|15636|84
1630682480000|2021-09-03 15:21:20|15637.9|15636.9|15639|15638|15639.3|15638.3|15637.8|15636.8|174
1630682490000|2021-09-03 15:21:30|15638.9|15637.9|15639|15638|15639.3|15638.3|15638.5|15637.5|72
1630682500000|2021-09-03 15:21:40|15638.9|15637.9|15640.8|15639.8|15640.8|15639.8|15638.1|15637.1|149
1630682510000|2021-09-03 15:21:50|15640.9|15639.9|15643.8|15642.8|15643.8|15642.8|15640.9|15639.9|452
1630682520000|2021-09-03 15:22:00|15644|15643|15644.9|15643.9|15645.4|15644.4|15643.8|15642.8|409
1630682530000|2021-09-03 15:22:10|15644.8|15643.8|15645.5|15644.5|15646.3|15645.3|15644.3|15643.3|214
1630682540000|2021-09-03 15:22:20|15645.4|15644.4|15646.3|15645.3|15646.8|15645.8|15645|15644|111
1630682550000|2021-09-03 15:22:30|15646.4|15645.4|15646.4|15645.4|15646.8|15645.8|15646|15645|157
1630682560000|2021-09-03 15:22:40|15646.5|15645.5|15645.8|15644.8|15646.8|15645.8|15645.1|15644.1|223
1630682570000|2021-09-03 15:22:50|15645.6|15644.6|15644.5|15643.5|15645.6|15644.6|15644.3|15643.3|250
1630682580000|2021-09-03 15:23:00|15644.6|15643.6|15645.9|15644.9|15646.3|15645.3|15643.5|15642.5|227
1630682590000|2021-09-03 15:23:10|15646|15645|15645.5|15644.5|15646.5|15645.5|15645.3|15644.3|122
1630682600000|2021-09-03 15:23:20|15645.6|15644.6|15645.6|15644.6|15646.3|15645.3|15644.9|15643.9|158
1630682610000|2021-09-03 15:23:30|15645.5|15644.5|15646|15645|15646|15645|15644.8|15643.8|76
1630682620000|2021-09-03 15:23:40|15645.9|15644.9|15645.1|15644.1|15646|15645|15645.1|15644.1|68
1630682630000|2021-09-03 15:23:50|15645|15644|15644|15643|15646.5|15645.5|15643.8|15642.8|201
1630682640000|2021-09-03 15:24:00|15644.1|15643.1|15643.4|15642.4|15645.5|15644.5|15643.3|15642.3|127
1630682650000|2021-09-03 15:24:10|15643.3|15642.3|15643.6|15642.6|15644|15643|15642.6|15641.6|154
1630682660000|2021-09-03 15:24:20|15643.5|15642.5|15643.1|15642.1|15643.8|15642.8|15642.6|15641.6|110
1630682670000|2021-09-03 15:24:30|15643|15642|15644.8|15643.8|15644.8|15643.8|15643|15642|99
1630682680000|2021-09-03 15:24:40|15644.9|15643.9|15645.9|15644.9|15646.3|15645.3|15644.5|15643.5|145
1630682690000|2021-09-03 15:24:50|15646|15645|15645.3|15644.3|15646.3|15645.3|15645|15644|216
1630682700000|2021-09-03 15:25:00|15645.1|15644.1|15644.6|15643.6|15645.5|15644.5|15644.5|15643.5|128
1630682710000|2021-09-03 15:25:10|15644.4|15643.4|15645|15644|15645.3|15644.3|15644.4|15643.4|73
1630682720000|2021-09-03 15:25:20|15644.9|15643.9|15643.6|15642.6|15645|15644|15643.5|15642.5|129
1630682730000|2021-09-03 15:25:30|15643.5|15642.5|15645|15644|15645|15644|15643.4|15642.4|103
1630682740000|2021-09-03 15:25:40|15644.9|15643.9|15644.4|15643.4|15645.5|15644.5|15644.1|15643.1|77
1630682750000|2021-09-03 15:25:50|15644.3|15643.3|15644.3|15643.3|15644.5|15643.5|15643.9|15642.9|41
1630682760000|2021-09-03 15:26:00|15644.4|15643.4|15643.3|15642.3|15644.6|15643.6|15642.9|15641.9|130
1630682770000|2021-09-03 15:26:10|15643.4|15642.4|15642.3|15641.3|15643.8|15642.8|15642.1|15641.1|88
1630682780000|2021-09-03 15:26:20|15642.4|15641.4|15643.6|15642.6|15644|15643|15642|15641|110
1630682790000|2021-09-03 15:26:30|15643.8|15642.8|15644.1|15643.1|15644.8|15643.8|15643.1|15642.1|61
1630682800000|2021-09-03 15:26:40|15644.3|15643.3|15644.5|15643.5|15645.5|15644.5|15644.1|15643.1|131
1630682810000|2021-09-03 15:26:50|15644.4|15643.4|15644.8|15643.8|15645.8|15644.8|15644.3|15643.3|123
1630682820000|2021-09-03 15:27:00|15644.5|15643.5|15648|15647|15648|15647|15644.5|15643.5|239
1630682830000|2021-09-03 15:27:10|15647.9|15646.9|15644.9|15643.9|15647.9|15646.9|15644.1|15643.1|216
1630682840000|2021-09-03 15:27:20|15644.8|15643.8|15645|15644|15646.8|15645.8|15644.3|15643.3|112
1630682850000|2021-09-03 15:27:30|15645.1|15644.1|15645.1|15644.1|15645.9|15644.9|15644.9|15643.9|31
1630682860000|2021-09-03 15:27:40|15645.3|15644.3|15645.3|15644.3|15645.4|15644.4|15644.5|15643.5|60
1630682870000|2021-09-03 15:27:50|15644.9|15643.9|15645|15644|15646|15645|15644.5|15643.5|51
1630682880000|2021-09-03 15:28:00|15644.9|15643.9|15645.6|15644.6|15646|15645|15644|15643|58
1630682890000|2021-09-03 15:28:10|15645.5|15644.5|15644.4|15643.4|15645.8|15644.8|15644.1|15643.1|81
1630682900000|2021-09-03 15:28:20|15644.3|15643.3|15643.9|15642.9|15644.5|15643.5|15643.5|15642.5|76
1630682910000|2021-09-03 15:28:30|15644|15643|15643.9|15642.9|15644.5|15643.5|15643.1|15642.1|101
1630682920000|2021-09-03 15:28:40|15644|15643|15642.3|15641.3|15644.1|15643.1|15641.5|15640.5|143
1630682930000|2021-09-03 15:28:50|15642.4|15641.4|15642.8|15641.8|15643.5|15642.5|15642|15641|106
1630682940000|2021-09-03 15:29:00|15642.9|15641.9|15642.4|15641.4|15644.1|15643.1|15641.9|15640.9|167
1630682950000|2021-09-03 15:29:10|15642.5|15641.5|15643.9|15642.9|15644.1|15643.1|15641.5|15640.5|101
1630682960000|2021-09-03 15:29:20|15643.8|15642.8|15642.5|15641.5|15644.3|15643.3|15642|15641|93
1630682970000|2021-09-03 15:29:30|15642.6|15641.6|15640.5|15639.5|15642.8|15641.8|15640.3|15639.3|217
1630682980000|2021-09-03 15:29:40|15640.6|15639.6|15641.1|15640.1|15641.8|15640.8|15640.3|15639.3|103
1630682990000|2021-09-03 15:29:50|15641.3|15640.3|15642.1|15641.1|15642.1|15641.1|15640.8|15639.8|114
1630683000000|2021-09-03 15:30:00|15641.9|15640.9|15642.3|15641.3|15643.3|15642.3|15641.5|15640.5|154
1630683010000|2021-09-03 15:30:10|15642|15641|15642|15641|15642.5|15641.5|15640.8|15639.8|111
1630683020000|2021-09-03 15:30:20|15642.1|15641.1|15642.3|15641.3|15643.1|15642.1|15642.1|15641.1|107
1630683030000|2021-09-03 15:30:30|15642.4|15641.4|15642|15641|15643.3|15642.3|15641.1|15640.1|166
1630683040000|2021-09-03 15:30:40|15641.9|15640.9|15642.5|15641.5|15642.8|15641.8|15641.8|15640.8|116
1630683050000|2021-09-03 15:30:50|15642.6|15641.6|15643.1|15642.1|15644.3|15643.3|15642.6|15641.6|101
1630683060000|2021-09-03 15:31:00|15643.3|15642.3|15646.4|15645.4|15647|15646|15643.1|15642.1|257
1630683070000|2021-09-03 15:31:10|15646.5|15645.5|15646|15645|15646.5|15645.5|15645|15644|97
1630683080000|2021-09-03 15:31:20|15646.1|15645.1|15646.4|15645.4|15646.5|15645.5|15645.1|15644.1|73
1630683090000|2021-09-03 15:31:30|15646.3|15645.3|15645.1|15644.1|15646.4|15645.4|15645|15644|58
1630683100000|2021-09-03 15:31:40|15645.3|15644.3|15646.5|15645.5|15647.4|15646.4|15645.1|15644.1|135
1630683110000|2021-09-03 15:31:50|15646.3|15645.3|15647.5|15646.5|15647.8|15646.8|15645.8|15644.8|131
1630683120000|2021-09-03 15:32:00|15647.8|15646.8|15647.8|15646.8|15649|15648|15647.8|15646.8|272
1630683130000|2021-09-03 15:32:10|15647.9|15646.9|15646.6|15645.6|15648.3|15647.3|15646.5|15645.5|181
1630683140000|2021-09-03 15:32:20|15646.8|15645.8|15647.6|15646.6|15647.9|15646.9|15646.8|15645.8|52
1630683150000|2021-09-03 15:32:30|15647.5|15646.5|15648.8|15647.8|15649.1|15648.1|15647.5|15646.5|97
1630683160000|2021-09-03 15:32:40|15648.6|15647.6|15650.3|15649.3|15651|15650|15648.6|15647.6|412
1630683170000|2021-09-03 15:32:50|15650.4|15649.4|15649.3|15648.3|15650.5|15649.5|15649|15648|138
1630683180000|2021-09-03 15:33:00|15649.4|15648.4|15646.6|15645.6|15649.5|15648.5|15646.6|15645.6|195
1630683190000|2021-09-03 15:33:10|15646.8|15645.8|15649|15648|15649.3|15648.3|15646.6|15645.6|100
1630683200000|2021-09-03 15:33:20|15648.9|15647.9|15649.8|15648.8|15649.9|15648.9|15648.3|15647.3|144
1630683210000|2021-09-03 15:33:30|15649.9|15648.9|15649.4|15648.4|15650.3|15649.3|15649.3|15648.3|128
1630683220000|2021-09-03 15:33:40|15649.5|15648.5|15649.4|15648.4|15649.8|15648.8|15649|15648|70
1630683230000|2021-09-03 15:33:50|15649.3|15648.3|15649.9|15648.9|15650|15649|15649|15648|118
1630683240000|2021-09-03 15:34:00|15649.8|15648.8|15651.4|15650.4|15651.5|15650.5|15649.8|15648.8|162
1630683250000|2021-09-03 15:34:10|15651.5|15650.5|15650.3|15649.3|15651.5|15650.5|15649.9|15648.9|139
1630683260000|2021-09-03 15:34:20|15650.1|15649.1|15648.6|15647.6|15650.8|15649.8|15648.5|15647.5|102
1630683270000|2021-09-03 15:34:30|15648.5|15647.5|15648.1|15647.1|15648.8|15647.8|15647.9|15646.9|72
1630683280000|2021-09-03 15:34:40|15648.3|15647.3|15649.1|15648.1|15649.5|15648.5|15648|15647|139
1630683290000|2021-09-03 15:34:50|15649.3|15648.3|15648.9|15647.9|15649.5|15648.5|15648.8|15647.8|100
1630683300000|2021-09-03 15:35:00|15648.8|15647.8|15650.1|15649.1|15650.1|15649.1|15648|15647|131
1630683310000|2021-09-03 15:35:10|15649.9|15648.9|15650.6|15649.6|15651.1|15650.1|15649.8|15648.8|76
1630683320000|2021-09-03 15:35:20|15650.5|15649.5|15652|15651|15652.3|15651.3|15650.5|15649.5|155
1630683330000|2021-09-03 15:35:30|15651.9|15650.9|15651|15650|15652.1|15651.1|15650.8|15649.8|150
1630683340000|2021-09-03 15:35:40|15651.1|15650.1|15650.8|15649.8|15651.5|15650.5|15650|15649|97
1630683350000|2021-09-03 15:35:50|15650.6|15649.6|15651.9|15650.9|15652.8|15651.8|15650.6|15649.6|91
1630683360000|2021-09-03 15:36:00|15652|15651|15651.8|15650.8|15653.3|15652.3|15651.8|15650.8|196
1630683370000|2021-09-03 15:36:10|15651.9|15650.9|15651.5|15650.5|15652.3|15651.3|15651.3|15650.3|78
1630683380000|2021-09-03 15:36:20|15651.6|15650.6|15651|15650|15652.5|15651.5|15650.8|15649.8|111
1630683390000|2021-09-03 15:36:30|15650.9|15649.9|15651.9|15650.9|15652|15651|15650|15649|108
1630683400000|2021-09-03 15:36:40|15652|15651|15651|15650|15652|15651|15650.4|15649.4|63
1630683410000|2021-09-03 15:36:50|15650.9|15649.9|15651.1|15650.1|15651.3|15650.3|15650.4|15649.4|106
1630683420000|2021-09-03 15:37:00|15651|15650|15650|15649|15651.3|15650.3|15649.8|15648.8|95
1630683430000|2021-09-03 15:37:10|15649.9|15648.9|15649.6|15648.6|15650|15649|15649.4|15648.4|104
1630683440000|2021-09-03 15:37:20|15649.5|15648.5|15647.8|15646.8|15649.8|15648.8|15647.8|15646.8|199
1630683450000|2021-09-03 15:37:30|15647.9|15646.9|15647.9|15646.9|15648.8|15647.8|15647.5|15646.5|110
1630683460000|2021-09-03 15:37:40|15648|15647|15648|15647|15648.5|15647.5|15647.8|15646.8|53
1630683470000|2021-09-03 15:37:50|15647.9|15646.9|15646.6|15645.6|15648.4|15647.4|15646.3|15645.3|249
1630683480000|2021-09-03 15:38:00|15646.8|15645.8|15649.6|15648.6|15649.8|15648.8|15646.6|15645.6|184
1630683490000|2021-09-03 15:38:10|15649.5|15648.5|15650.8|15649.8|15651.5|15650.5|15649.3|15648.3|139
1630683500000|2021-09-03 15:38:20|15650.9|15649.9|15651.6|15650.6|15652|15651|15650.9|15649.9|169
1630683510000|2021-09-03 15:38:30|15651.8|15650.8|15651.8|15650.8|15652.5|15651.5|15651.5|15650.5|145
1630683520000|2021-09-03 15:38:40|15651.9|15650.9|15651.9|15650.9|15652.3|15651.3|15651.3|15650.3|115
1630683530000|2021-09-03 15:38:50|15652|15651|15652.4|15651.4|15652.5|15651.5|15651.5|15650.5|106
1630683540000|2021-09-03 15:39:00|15652.5|15651.5|15651|15650|15654|15653|15651|15650|241
1630683550000|2021-09-03 15:39:10|15651.1|15650.1|15651.4|15650.4|15651.9|15650.9|15650.5|15649.5|147
1630683560000|2021-09-03 15:39:20|15651.5|15650.5|15651.4|15650.4|15652.3|15651.3|15651|15650|86
1630683570000|2021-09-03 15:39:30|15651.5|15650.5|15648.8|15647.8|15651.5|15650.5|15648.3|15647.3|206
1630683580000|2021-09-03 15:39:40|15648.9|15647.9|15648.1|15647.1|15649.3|15648.3|15647.9|15646.9|59
1630683590000|2021-09-03 15:39:50|15648|15647|15647.3|15646.3|15648.1|15647.1|15647.1|15646.1|115
1630683600000|2021-09-03 15:40:00|15647.5|15646.5|15647.4|15646.4|15650|15649|15647.1|15646.1|204
1630683610000|2021-09-03 15:40:10|15647.5|15646.5|15648.6|15647.6|15649.3|15648.3|15647.5|15646.5|52
1630683620000|2021-09-03 15:40:20|15648.5|15647.5|15647.9|15646.9|15649|15648|15647.4|15646.4|97
1630683630000|2021-09-03 15:40:30|15648.1|15647.1|15646.9|15645.9|15648.4|15647.4|15646.5|15645.5|105
1630683640000|2021-09-03 15:40:40|15647|15646|15647.6|15646.6|15648|15647|15647|15646|80
1630683650000|2021-09-03 15:40:50|15647.5|15646.5|15649.6|15648.6|15649.8|15648.8|15646.9|15645.9|128
1630683660000|2021-09-03 15:41:00|15649.5|15648.5|15649.4|15648.4|15649.8|15648.8|15648.6|15647.6|69
1630683670000|2021-09-03 15:41:10|15649.3|15648.3|15649.3|15648.3|15649.8|15648.8|15648.6|15647.6|65
1630683680000|2021-09-03 15:41:20|15649.6|15648.6|15649.4|15648.4|15650.6|15649.6|15649.1|15648.1|91
1630683690000|2021-09-03 15:41:30|15649.3|15648.3|15649.1|15648.1|15649.6|15648.6|15648.5|15647.5|37
1630683700000|2021-09-03 15:41:40|15649|15648|15648|15647|15649.3|15648.3|15647.3|15646.3|83
1630683710000|2021-09-03 15:41:50|15647.9|15646.9|15647.9|15646.9|15648.6|15647.6|15647.8|15646.8|48
1630683720000|2021-09-03 15:42:00|15647.8|15646.8|15647.3|15646.3|15648.1|15647.1|15646.5|15645.5|169
1630683730000|2021-09-03 15:42:10|15647.4|15646.4|15647.1|15646.1|15648.3|15647.3|15646.8|15645.8|86
1630683740000|2021-09-03 15:42:20|15647.3|15646.3|15646.6|15645.6|15647.6|15646.6|15646.5|15645.5|107
1630683750000|2021-09-03 15:42:30|15646.8|15645.8|15646.1|15645.1|15647|15646|15645.8|15644.8|126
1630683760000|2021-09-03 15:42:40|15646|15645|15648|15647|15648.1|15647.1|15646|15645|69
1630683770000|2021-09-03 15:42:50|15647.9|15646.9|15648.8|15647.8|15649|15648|15647.1|15646.1|86
1630683780000|2021-09-03 15:43:00|15648.6|15647.6|15648.6|15647.6|15649.4|15648.4|15648|15647|71
1630683790000|2021-09-03 15:43:10|15648.5|15647.5|15648.3|15647.3|15649|15648|15647.6|15646.6|75
1630683800000|2021-09-03 15:43:20|15648|15647|15646.9|15645.9|15649|15648|15646.5|15645.5|109
1630683810000|2021-09-03 15:43:30|15647|15646|15646.1|15645.1|15647.6|15646.6|15646|15645|114
1630683820000|2021-09-03 15:43:40|15646|15645|15646.4|15645.4|15647|15646|15645.9|15644.9|85
1630683830000|2021-09-03 15:43:50|15646.3|15645.3|15646.5|15645.5|15646.6|15645.6|15645.8|15644.8|97
1630683840000|2021-09-03 15:44:00|15646.4|15645.4|15646.3|15645.3|15646.5|15645.5|15644.5|15643.5|170
1630683850000|2021-09-03 15:44:10|15646.4|15645.4|15646.1|15645.1|15646.8|15645.8|15645.6|15644.6|60
1630683860000|2021-09-03 15:44:20|15646.3|15645.3|15646.9|15645.9|15646.9|15645.9|15645.4|15644.4|73
1630683870000|2021-09-03 15:44:30|15646.8|15645.8|15647|15646|15648.3|15647.3|15646.5|15645.5|101
1630683880000|2021-09-03 15:44:40|15647.1|15646.1|15647|15646|15647.1|15646.1|15646.4|15645.4|54
1630683890000|2021-09-03 15:44:50|15646.9|15645.9|15647.9|15646.9|15648.3|15647.3|15646.6|15645.6|80
1630683900000|2021-09-03 15:45:00|15648|15647|15647|15646|15648.6|15647.6|15646.6|15645.6|134
1630683910000|2021-09-03 15:45:10|15646.9|15645.9|15646.9|15645.9|15647|15646|15645.8|15644.8|84
1630683920000|2021-09-03 15:45:20|15647|15646|15646.6|15645.6|15647.3|15646.3|15646.5|15645.5|49
1630683930000|2021-09-03 15:45:30|15646.8|15645.8|15648.1|15647.1|15648.3|15647.3|15646.5|15645.5|55
1630683940000|2021-09-03 15:45:40|15648|15647|15648.8|15647.8|15649.1|15648.1|15647.8|15646.8|104
1630683950000|2021-09-03 15:45:50|15648.6|15647.6|15648|15647|15649.5|15648.5|15648|15647|79
1630683960000|2021-09-03 15:46:00|15648.1|15647.1|15648.3|15647.3|15648.3|15647.3|15646.4|15645.4|92
1630683970000|2021-09-03 15:46:10|15648.1|15647.1|15647.1|15646.1|15648.6|15647.6|15646.8|15645.8|51
1630683980000|2021-09-03 15:46:20|15647|15646|15645|15644|15647|15646|15645|15644|89
1630683990000|2021-09-03 15:46:30|15644.9|15643.9|15645|15644|15645.5|15644.5|15643.6|15642.6|232
1630684000000|2021-09-03 15:46:40|15645.1|15644.1|15644.6|15643.6|15645.5|15644.5|15644.3|15643.3|115
1630684010000|2021-09-03 15:46:50|15644.5|15643.5|15644.5|15643.5|15644.6|15643.6|15643.8|15642.8|86
1630684020000|2021-09-03 15:47:00|15644.6|15643.6|15642.9|15641.9|15644.6|15643.6|15642.9|15641.9|81
1630684030000|2021-09-03 15:47:10|15643|15642|15643.5|15642.5|15643.8|15642.8|15642.6|15641.6|133
1630684040000|2021-09-03 15:47:20|15643.4|15642.4|15643.8|15642.8|15644.5|15643.5|15643.3|15642.3|59
1630684050000|2021-09-03 15:47:30|15643.6|15642.6|15644|15643|15644.5|15643.5|15643.4|15642.4|74
1630684060000|2021-09-03 15:47:40|15644.3|15643.3|15644.4|15643.4|15644.5|15643.5|15643.8|15642.8|47
1630684070000|2021-09-03 15:47:50|15644.5|15643.5|15644.6|15643.6|15644.8|15643.8|15644|15643|82
1630684080000|2021-09-03 15:48:00|15644.8|15643.8|15644.6|15643.6|15645.8|15644.8|15644.5|15643.5|69
1630684090000|2021-09-03 15:48:10|15644.5|15643.5|15644.4|15643.4|15645.3|15644.3|15644.1|15643.1|25
1630684100000|2021-09-03 15:48:20|15644.3|15643.3|15643.8|15642.8|15644.8|15643.8|15643.8|15642.8|45
1630684110000|2021-09-03 15:48:30|15643.9|15642.9|15643.9|15642.9|15644.1|15643.1|15643.3|15642.3|55
1630684120000|2021-09-03 15:48:40|15644|15643|15642.9|15641.9|15644|15643|15642.6|15641.6|78
1630684130000|2021-09-03 15:48:50|15642.8|15641.8|15644|15643|15644.3|15643.3|15642.8|15641.8|108
1630684140000|2021-09-03 15:49:00|15644.1|15643.1|15644.6|15643.6|15644.8|15643.8|15643.6|15642.6|90
1630684150000|2021-09-03 15:49:10|15644.8|15643.8|15644.1|15643.1|15645|15644|15643.8|15642.8|78
1630684160000|2021-09-03 15:49:20|15644|15643|15643|15642|15644|15643|15642.8|15641.8|71
1630684170000|2021-09-03 15:49:30|15642.8|15641.8|15642.4|15641.4|15642.8|15641.8|15642|15641|72
1630684180000|2021-09-03 15:49:40|15642.3|15641.3|15641.5|15640.5|15642.5|15641.5|15641.5|15640.5|75
1630684190000|2021-09-03 15:49:50|15641.6|15640.6|15643.1|15642.1|15643.5|15642.5|15641.5|15640.5|70
1630684200000|2021-09-03 15:50:00|15643.3|15642.3|15643.3|15642.3|15643.8|15642.8|15642.6|15641.6|87
1630684210000|2021-09-03 15:50:10|15643.4|15642.4|15641.8|15640.8|15644|15643|15641.8|15640.8|91
1630684220000|2021-09-03 15:50:20|15641.9|15640.9|15640.5|15639.5|15641.9|15640.9|15640.5|15639.5|146
1630684230000|2021-09-03 15:50:30|15640.6|15639.6|15640.9|15639.9|15641.3|15640.3|15640.3|15639.3|111
1630684240000|2021-09-03 15:50:40|15641|15640|15640.9|15639.9|15641.3|15640.3|15640.4|15639.4|68
1630684250000|2021-09-03 15:50:50|15640.8|15639.8|15641.8|15640.8|15641.8|15640.8|15640.8|15639.8|69
1630684260000|2021-09-03 15:51:00|15642|15641|15642|15641|15642.5|15641.5|15641.8|15640.8|91
1630684270000|2021-09-03 15:51:10|15641.9|15640.9|15640.9|15639.9|15642|15641|15640.4|15639.4|111
1630684280000|2021-09-03 15:51:20|15641|15640|15640.5|15639.5|15641.4|15640.4|15640.4|15639.4|56
1630684290000|2021-09-03 15:51:30|15640.6|15639.6|15641.6|15640.6|15642|15641|15640.6|15639.6|68
1630684300000|2021-09-03 15:51:40|15641.5|15640.5|15641.3|15640.3|15641.6|15640.6|15640.9|15639.9|69
1630684310000|2021-09-03 15:51:50|15641|15640|15640.8|15639.8|15641.5|15640.5|15640.6|15639.6|32
1630684320000|2021-09-03 15:52:00|15640.9|15639.9|15641.5|15640.5|15642|15641|15640.8|15639.8|79
1630684330000|2021-09-03 15:52:10|15641.3|15640.3|15640|15639|15641.3|15640.3|15640|15639|105
1630684340000|2021-09-03 15:52:20|15639.9|15638.9|15639.5|15638.5|15640|15639|15639.5|15638.5|29
1630684350000|2021-09-03 15:52:30|15638.5|15637.5|15638|15637|15638.8|15637.8|15637.6|15636.6|163
1630684360000|2021-09-03 15:52:40|15637.8|15636.8|15636|15635|15637.8|15636.8|15635.8|15634.8|242
1630684370000|2021-09-03 15:52:50|15636.1|15635.1|15635.4|15634.4|15636.3|15635.3|15635.1|15634.1|242
1630684380000|2021-09-03 15:53:00|15635.5|15634.5|15635.3|15634.3|15636.8|15635.8|15634.5|15633.5|266
1630684390000|2021-09-03 15:53:10|15635|15634|15635.8|15634.8|15636.5|15635.5|15635|15634|66
1630684400000|2021-09-03 15:53:20|15635.9|15634.9|15634.8|15633.8|15635.9|15634.9|15634|15633|188
1630684410000|2021-09-03 15:53:30|15634.6|15633.6|15634.6|15633.6|15634.8|15633.8|15633.9|15632.9|160
1630684420000|2021-09-03 15:53:40|15634.4|15633.4|15634.6|15633.6|15635.4|15634.4|15634.1|15633.1|95
1630684430000|2021-09-03 15:53:50|15634.8|15633.8|15634.6|15633.6|15636.1|15635.1|15634.3|15633.3|238
1630684440000|2021-09-03 15:54:00|15634.8|15633.8|15637|15636|15637.3|15636.3|15634.1|15633.1|201
1630684450000|2021-09-03 15:54:10|15637.1|15636.1|15636.6|15635.6|15637.1|15636.1|15635.9|15634.9|123
1630684460000|2021-09-03 15:54:20|15636.8|15635.8|15638|15637|15638.1|15637.1|15636.5|15635.5|175
1630684470000|2021-09-03 15:54:30|15638.1|15637.1|15635.8|15634.8|15638.1|15637.1|15635.8|15634.8|135
1630684480000|2021-09-03 15:54:40|15635.9|15634.9|15636.9|15635.9|15636.9|15635.9|15635.4|15634.4|76
1630684490000|2021-09-03 15:54:50|15637|15636|15637|15636|15637.3|15636.3|15636.4|15635.4|56
1630684500000|2021-09-03 15:55:00|15637.1|15636.1|15636.5|15635.5|15637.1|15636.1|15636|15635|63
1630684510000|2021-09-03 15:55:10|15636.6|15635.6|15637.1|15636.1|15637.5|15636.5|15635.6|15634.6|96
1630684520000|2021-09-03 15:55:20|15637|15636|15637.9|15636.9|15638.5|15637.5|15637|15636|123
1630684530000|2021-09-03 15:55:30|15638|15637|15638|15637|15638.5|15637.5|15637.8|15636.8|73
1630684540000|2021-09-03 15:55:40|15638.1|15637.1|15636.8|15635.8|15638.5|15637.5|15636.6|15635.6|51
1630684550000|2021-09-03 15:55:50|15636.9|15635.9|15636.4|15635.4|15637.3|15636.3|15636.3|15635.3|36
1630684560000|2021-09-03 15:56:00|15636.5|15635.5|15636.6|15635.6|15637|15636|15636.3|15635.3|43
1630684570000|2021-09-03 15:56:10|15636.5|15635.5|15636.8|15635.8|15637.1|15636.1|15636.1|15635.1|86
1630684580000|2021-09-03 15:56:20|15637.1|15636.1|15637.9|15636.9|15637.9|15636.9|15636.4|15635.4|58
1630684590000|2021-09-03 15:56:30|15637.8|15636.8|15636.8|15635.8|15637.9|15636.9|15636.8|15635.8|47
1630684600000|2021-09-03 15:56:40|15636.9|15635.9|15636.9|15635.9|15637.5|15636.5|15636.6|15635.6|56
1630684610000|2021-09-03 15:56:50|15637|15636|15635.9|15634.9|15637.1|15636.1|15635.6|15634.6|57
1630684620000|2021-09-03 15:57:00|15635.8|15634.8|15634.3|15633.3|15635.8|15634.8|15634.1|15633.1|169
1630684630000|2021-09-03 15:57:10|15634.4|15633.4|15635.4|15634.4|15635.9|15634.9|15634.3|15633.3|88
1630684640000|2021-09-03 15:57:20|15635.3|15634.3|15632.8|15631.8|15635.3|15634.3|15632.5|15631.5|227
1630684650000|2021-09-03 15:57:30|15632.6|15631.6|15631.4|15630.4|15632.8|15631.8|15631.3|15630.3|210
1630684660000|2021-09-03 15:57:40|15631.5|15630.5|15630.9|15629.9|15631.5|15630.5|15629.8|15628.8|242
1630684670000|2021-09-03 15:57:50|15631|15630|15633.3|15632.3|15633.3|15632.3|15630.9|15629.9|153
1630684680000|2021-09-03 15:58:00|15633.1|15632.1|15632.1|15631.1|15633.5|15632.5|15631.9|15630.9|91
1630684690000|2021-09-03 15:58:10|15632|15631|15631.9|15630.9|15632.4|15631.4|15631.4|15630.4|38
1630684700000|2021-09-03 15:58:20|15632|15631|15631.6|15630.6|15632.5|15631.5|15631.4|15630.4|123
1630684710000|2021-09-03 15:58:30|15631.8|15630.8|15631.8|15630.8|15632|15631|15630.8|15629.8|70
1630684720000|2021-09-03 15:58:40|15631.6|15630.6|15630.8|15629.8|15631.6|15630.6|15630|15629|96
1630684730000|2021-09-03 15:58:50|15630.9|15629.9|15631.3|15630.3|15631.5|15630.5|15630.3|15629.3|48
1630684740000|2021-09-03 15:59:00|15631.4|15630.4|15629.8|15628.8|15631.4|15630.4|15629.8|15628.8|132
1630684750000|2021-09-03 15:59:10|15629.6|15628.6|15630.3|15629.3|15630.5|15629.5|15629.3|15628.3|151
1630684760000|2021-09-03 15:59:20|15630.4|15629.4|15631.8|15630.8|15632.1|15631.1|15630.4|15629.4|80
1630684770000|2021-09-03 15:59:30|15631.9|15630.9|15632|15631|15632|15631|15631.4|15630.4|90
1630684780000|2021-09-03 15:59:40|15631.9|15630.9|15631.3|15630.3|15632.4|15631.4|15631|15630|85
1630684790000|2021-09-03 15:59:50|15631.5|15630.5|15630.9|15629.9|15631.8|15630.8|15630.1|15629.1|74
1630684800000|2021-09-03 16:00:00|15631|15630|15630.9|15629.9|15631.5|15630.5|15629.9|15628.9|90
1630684810000|2021-09-03 16:00:10|15631|15630|15629.9|15628.9|15631.1|15630.1|15629.3|15628.3|108
1630684820000|2021-09-03 16:00:20|15629.8|15628.8|15628.9|15627.9|15630.3|15629.3|15628.3|15627.3|216
1630684830000|2021-09-03 16:00:30|15628.8|15627.8|15629.3|15628.3|15629.5|15628.5|15628.1|15627.1|128
1630684840000|2021-09-03 16:00:40|15629.4|15628.4|15630.8|15629.8|15630.9|15629.9|15629.4|15628.4|113
1630684850000|2021-09-03 16:00:50|15630.6|15629.6|15629.1|15628.1|15630.6|15629.6|15628.4|15627.4|123
1630684860000|2021-09-03 16:01:00|15629|15628|15629.1|15628.1|15629.6|15628.6|15628.8|15627.8|87
1630684870000|2021-09-03 16:01:10|15629.3|15628.3|15628.5|15627.5|15629.3|15628.3|15628|15627|66
1630684880000|2021-09-03 16:01:20|15628.4|15627.4|15627.8|15626.8|15628.5|15627.5|15627.4|15626.4|90
1630684890000|2021-09-03 16:01:30|15627.9|15626.9|15627.8|15626.8|15628.3|15627.3|15627.3|15626.3|54
1630684900000|2021-09-03 16:01:40|15627.6|15626.6|15628.4|15627.4|15628.5|15627.5|15627.3|15626.3|105
1630684910000|2021-09-03 16:01:50|15628.5|15627.5|15629.6|15628.6|15629.9|15628.9|15628|15627|167
1630684920000|2021-09-03 16:02:00|15629.8|15628.8|15629.5|15628.5|15630|15629|15629|15628|96
1630684930000|2021-09-03 16:02:10|15629.6|15628.6|15629.5|15628.5|15629.8|15628.8|15629|15628|79
1630684940000|2021-09-03 16:02:20|15629.6|15628.6|15630.1|15629.1|15630.8|15629.8|15629.3|15628.3|168
1630684950000|2021-09-03 16:02:30|15630.4|15629.4|15630.8|15629.8|15631|15630|15630.3|15629.3|134
1630684960000|2021-09-03 16:02:40|15630.5|15629.5|15631.3|15630.3|15632.1|15631.1|15630.3|15629.3|136
1630684970000|2021-09-03 16:02:50|15631.4|15630.4|15632.1|15631.1|15632.3|15631.3|15631.3|15630.3|69
1630684980000|2021-09-03 16:03:00|15632|15631|15632.3|15631.3|15632.3|15631.3|15631.6|15630.6|103
1630684990000|2021-09-03 16:03:10|15632.1|15631.1|15631.8|15630.8|15632.3|15631.3|15631.6|15630.6|46
1630685000000|2021-09-03 16:03:20|15631.9|15630.9|15634.5|15633.5|15634.5|15633.5|15631.8|15630.8|210
1630685010000|2021-09-03 16:03:30|15634.6|15633.6|15635.5|15634.5|15635.5|15634.5|15633.5|15632.5|204
1630685020000|2021-09-03 16:03:40|15635.6|15634.6|15635.5|15634.5|15635.8|15634.8|15635.1|15634.1|128
1630685030000|2021-09-03 16:03:50|15635.4|15634.4|15636|15635|15636.3|15635.3|15635.3|15634.3|150
1630685040000|2021-09-03 16:04:00|15636.1|15635.1|15636.8|15635.8|15637|15636|15636|15635|180
1630685050000|2021-09-03 16:04:10|15636.6|15635.6|15637.1|15636.1|15638|15637|15636.6|15635.6|233
1630685060000|2021-09-03 16:04:20|15637.3|15636.3|15636.8|15635.8|15637.3|15636.3|15636|15635|106
1630685070000|2021-09-03 16:04:30|15636.6|15635.6|15637|15636|15637.3|15636.3|15636.3|15635.3|97
1630685080000|2021-09-03 16:04:40|15637.1|15636.1|15638.8|15637.8|15638.9|15637.9|15637.1|15636.1|114
1630685090000|2021-09-03 16:04:50|15638.6|15637.6|15638|15637|15638.8|15637.8|15637.8|15636.8|117
1630685100000|2021-09-03 16:05:00|15638.1|15637.1|15635.4|15634.4|15638.1|15637.1|15635.3|15634.3|254
1630685110000|2021-09-03 16:05:10|15635.5|15634.5|15636.1|15635.1|15636.1|15635.1|15635.5|15634.5|72
1630685120000|2021-09-03 16:05:20|15636|15635|15636.5|15635.5|15636.8|15635.8|15635.5|15634.5|73
1630685130000|2021-09-03 16:05:30|15636.4|15635.4|15636.5|15635.5|15636.9|15635.9|15636|15635|48
1630685140000|2021-09-03 16:05:40|15636.6|15635.6|15635.8|15634.8|15636.8|15635.8|15635.1|15634.1|66
1630685150000|2021-09-03 16:05:50|15636.3|15635.3|15637|15636|15637.3|15636.3|15636|15635|97
1630685160000|2021-09-03 16:06:00|15636.9|15635.9|15637.1|15636.1|15637.3|15636.3|15636.4|15635.4|60
1630685170000|2021-09-03 16:06:10|15637|15636|15637.9|15636.9|15638.5|15637.5|15636.8|15635.8|124
1630685180000|2021-09-03 16:06:20|15638|15637|15637.9|15636.9|15638.4|15637.4|15637.3|15636.3|99
1630685190000|2021-09-03 16:06:30|15638|15637|15637|15636|15638.5|15637.5|15636.9|15635.9|118
1630685200000|2021-09-03 16:06:40|15637.1|15636.1|15636.8|15635.8|15637.6|15636.6|15636.8|15635.8|52
1630685210000|2021-09-03 16:06:50|15636.9|15635.9|15639.3|15638.3|15639.3|15638.3|15636.5|15635.5|253
1630685220000|2021-09-03 16:07:00|15639.8|15638.8|15639.5|15638.5|15639.8|15638.8|15638.8|15637.8|131
1630685230000|2021-09-03 16:07:10|15639.4|15638.4|15639.6|15638.6|15639.6|15638.6|15638.8|15637.8|64
1630685240000|2021-09-03 16:07:20|15639.8|15638.8|15639.4|15638.4|15639.8|15638.8|15639.1|15638.1|114
1630685250000|2021-09-03 16:07:30|15639.5|15638.5|15639.3|15638.3|15639.5|15638.5|15639|15638|63
1630685260000|2021-09-03 16:07:40|15639.4|15638.4|15640.4|15639.4|15641|15640|15639.4|15638.4|167
1630685270000|2021-09-03 16:07:50|15640.5|15639.5|15641.3|15640.3|15641.6|15640.6|15640.4|15639.4|191
1630685280000|2021-09-03 16:08:00|15641.4|15640.4|15640.9|15639.9|15641.5|15640.5|15640.3|15639.3|139
1630685290000|2021-09-03 16:08:10|15640.8|15639.8|15641.8|15640.8|15642|15641|15640.6|15639.6|84
1630685300000|2021-09-03 16:08:20|15641.5|15640.5|15643.1|15642.1|15643.3|15642.3|15641.4|15640.4|113
1630685310000|2021-09-03 16:08:30|15643|15642|15644|15643|15644.1|15643.1|15642.5|15641.5|186
1630685320000|2021-09-03 16:08:40|15643.9|15642.9|15644|15643|15644.8|15643.8|15643.8|15642.8|61
1630685330000|2021-09-03 16:08:50|15643.9|15642.9|15643.6|15642.6|15644.1|15643.1|15643.3|15642.3|59
1630685340000|2021-09-03 16:09:00|15643.8|15642.8|15645.5|15644.5|15646.1|15645.1|15643.8|15642.8|189
1630685350000|2021-09-03 16:09:10|15645.4|15644.4|15645.9|15644.9|15646|15645|15645.4|15644.4|67
1630685360000|2021-09-03 16:09:20|15645.8|15644.8|15645.3|15644.3|15646.5|15645.5|15645|15644|145
1630685370000|2021-09-03 16:09:30|15645.1|15644.1|15645.3|15644.3|15645.8|15644.8|15645.1|15644.1|34
1630685380000|2021-09-03 16:09:40|15645.1|15644.1|15645.9|15644.9|15646|15645|15644.6|15643.6|110
1630685390000|2021-09-03 16:09:50|15645.8|15644.8|15646.5|15645.5|15646.5|15645.5|15645.6|15644.6|84
1630685400000|2021-09-03 16:10:00|15646.6|15645.6|15645.9|15644.9|15646.8|15645.8|15645.5|15644.5|91
1630685410000|2021-09-03 16:10:10|15645.8|15644.8|15646|15645|15646|15645|15645.3|15644.3|92
1630685420000|2021-09-03 16:10:20|15645.9|15644.9|15645|15644|15646|15645|15644.5|15643.5|70
1630685430000|2021-09-03 16:10:30|15645.1|15644.1|15645.4|15644.4|15645.4|15644.4|15644.4|15643.4|54
1630685440000|2021-09-03 16:10:40|15645.3|15644.3|15645|15644|15645.5|15644.5|15644.9|15643.9|25
1630685450000|2021-09-03 16:10:50|15645.1|15644.1|15646.1|15645.1|15646.3|15645.3|15644.8|15643.8|68
1630685460000|2021-09-03 16:11:00|15646|15645|15645|15644|15646.1|15645.1|15645|15644|53
1630685470000|2021-09-03 16:11:10|15645.3|15644.3|15645.3|15644.3|15645.5|15644.5|15644.4|15643.4|64
1630685480000|2021-09-03 16:11:20|15645.1|15644.1|15645.1|15644.1|15645.5|15644.5|15644.8|15643.8|45
1630685490000|2021-09-03 16:11:30|15645.3|15644.3|15645.1|15644.1|15645.8|15644.8|15644.9|15643.9|162
1630685500000|2021-09-03 16:11:40|15645.3|15644.3|15645.3|15644.3|15645.4|15644.4|15644.8|15643.8|61
1630685510000|2021-09-03 16:11:50|15645.4|15644.4|15644.5|15643.5|15645.5|15644.5|15644.4|15643.4|56
1630685520000|2021-09-03 16:12:00|15644.6|15643.6|15644.8|15643.8|15645|15644|15644.5|15643.5|36
1630685530000|2021-09-03 16:12:10|15644.6|15643.6|15645|15644|15645.5|15644.5|15644.5|15643.5|79
1630685540000|2021-09-03 16:12:20|15645.1|15644.1|15644.5|15643.5|15645.1|15644.1|15644.3|15643.3|47
1630685550000|2021-09-03 16:12:30|15644.6|15643.6|15644.5|15643.5|15644.9|15643.9|15644|15643|73
1630685560000|2021-09-03 16:12:40|15644.4|15643.4|15645.1|15644.1|15645.1|15644.1|15644.3|15643.3|47
1630685570000|2021-09-03 16:12:50|15645|15644|15644.4|15643.4|15645.3|15644.3|15644.4|15643.4|43
1630685580000|2021-09-03 16:13:00|15644.5|15643.5|15644.8|15643.8|15645.1|15644.1|15644.1|15643.1|43
1630685590000|2021-09-03 16:13:10|15644.6|15643.6|15644.8|15643.8|15645.1|15644.1|15644.5|15643.5|27
1630685600000|2021-09-03 16:13:20|15644.6|15643.6|15644|15643|15645.1|15644.1|15644|15643|88
1630685610000|2021-09-03 16:13:30|15643.9|15642.9|15644.3|15643.3|15644.5|15643.5|15643.8|15642.8|53
1630685620000|2021-09-03 16:13:40|15644.1|15643.1|15643.8|15642.8|15644.4|15643.4|15643.5|15642.5|53
1630685630000|2021-09-03 16:13:50|15643.6|15642.6|15643|15642|15644.1|15643.1|15643|15642|85
1630685640000|2021-09-03 16:14:00|15643.3|15642.3|15643.6|15642.6|15643.8|15642.8|15643.1|15642.1|67
1630685650000|2021-09-03 16:14:10|15643.8|15642.8|15644.9|15643.9|15644.9|15643.9|15643.5|15642.5|60
1630685660000|2021-09-03 16:14:20|15645|15644|15645.3|15644.3|15645.5|15644.5|15644.8|15643.8|58
1630685670000|2021-09-03 16:14:30|15645.4|15644.4|15645.5|15644.5|15645.8|15644.8|15645|15644|43
1630685680000|2021-09-03 16:14:40|15645.6|15644.6|15644.8|15643.8|15645.8|15644.8|15644.8|15643.8|97
1630685690000|2021-09-03 16:14:50|15644.5|15643.5|15645|15644|15645.1|15644.1|15644.5|15643.5|58
1630685700000|2021-09-03 16:15:00|15645.3|15644.3|15644.4|15643.4|15645.4|15644.4|15644.1|15643.1|87
1630685710000|2021-09-03 16:15:10|15644.5|15643.5|15644.8|15643.8|15645|15644|15644|15643|69
1630685720000|2021-09-03 16:15:20|15644.9|15643.9|15644.6|15643.6|15644.9|15643.9|15643.8|15642.8|69
1630685730000|2021-09-03 16:15:30|15644.5|15643.5|15644.8|15643.8|15644.9|15643.9|15644.4|15643.4|62
1630685740000|2021-09-03 16:15:40|15644.6|15643.6|15644.5|15643.5|15644.8|15643.8|15644.1|15643.1|42
1630685750000|2021-09-03 16:15:50|15644.6|15643.6|15644.4|15643.4|15644.9|15643.9|15644.3|15643.3|23
1630685760000|2021-09-03 16:16:00|15644.5|15643.5|15645|15644|15645.3|15644.3|15644.5|15643.5|66
1630685770000|2021-09-03 16:16:10|15645.1|15644.1|15644.6|15643.6|15645.4|15644.4|15644.3|15643.3|62
1630685780000|2021-09-03 16:16:20|15644.5|15643.5|15644.6|15643.6|15644.9|15643.9|15644.3|15643.3|34
1630685790000|2021-09-03 16:16:30|15644.8|15643.8|15644.5|15643.5|15645|15644|15644.5|15643.5|48
1630685800000|2021-09-03 16:16:40|15644.6|15643.6|15645.3|15644.3|15645.3|15644.3|15644.4|15643.4|56
1630685810000|2021-09-03 16:16:50|15645.4|15644.4|15646.5|15645.5|15646.5|15645.5|15645.3|15644.3|96
1630685820000|2021-09-03 16:17:00|15646.4|15645.4|15647.1|15646.1|15647.3|15646.3|15646|15645|159
1630685830000|2021-09-03 16:17:10|15647|15646|15646.8|15645.8|15647|15646|15646.1|15645.1|56
1630685840000|2021-09-03 16:17:20|15646.6|15645.6|15646.3|15645.3|15646.8|15645.8|15646.1|15645.1|59
1630685850000|2021-09-03 16:17:30|15646.5|15645.5|15646.3|15645.3|15646.5|15645.5|15645.8|15644.8|66
1630685860000|2021-09-03 16:17:40|15646.4|15645.4|15646.5|15645.5|15646.6|15645.6|15646|15645|79
1630685870000|2021-09-03 16:17:50|15646.4|15645.4|15645.3|15644.3|15646.4|15645.4|15645.3|15644.3|39
1630685880000|2021-09-03 16:18:00|15645|15644|15644.5|15643.5|15645.3|15644.3|15644.5|15643.5|102
1630685890000|2021-09-03 16:18:10|15644|15643|15643.6|15642.6|15644.4|15643.4|15643.6|15642.6|108
1630685900000|2021-09-03 16:18:20|15643.8|15642.8|15642.8|15641.8|15643.8|15642.8|15642.5|15641.5|126
1630685910000|2021-09-03 16:18:30|15642.9|15641.9|15643.4|15642.4|15643.5|15642.5|15642.8|15641.8|72
1630685920000|2021-09-03 16:18:40|15643.5|15642.5|15644.8|15643.8|15645|15644|15643.3|15642.3|44
1630685930000|2021-09-03 16:18:50|15644.9|15643.9|15644.5|15643.5|15645|15644|15644.4|15643.4|58
1630685940000|2021-09-03 16:19:00|15644.4|15643.4|15644.6|15643.6|15645.1|15644.1|15644.3|15643.3|60
1630685950000|2021-09-03 16:19:10|15644.5|15643.5|15644.8|15643.8|15645.3|15644.3|15644.5|15643.5|61
1630685960000|2021-09-03 16:19:20|15644.9|15643.9|15646.5|15645.5|15646.6|15645.6|15644.8|15643.8|91
1630685970000|2021-09-03 16:19:30|15646.8|15645.8|15647.5|15646.5|15647.9|15646.9|15646.5|15645.5|237
1630685980000|2021-09-03 16:19:40|15647.4|15646.4|15647.8|15646.8|15648.8|15647.8|15647.3|15646.3|159
1630685990000|2021-09-03 16:19:50|15647.9|15646.9|15647.5|15646.5|15648|15647|15647|15646|58
1630686000000|2021-09-03 16:20:00|15647.6|15646.6|15649|15648|15649.3|15648.3|15647.3|15646.3|139
1630686010000|2021-09-03 16:20:10|15649.1|15648.1|15646.5|15645.5|15649.1|15648.1|15646.5|15645.5|120
1630686020000|2021-09-03 16:20:20|15646.4|15645.4|15646|15645|15647.1|15646.1|15645.8|15644.8|86
1630686030000|2021-09-03 16:20:30|15646.1|15645.1|15646.6|15645.6|15646.9|15645.9|15646.1|15645.1|39
1630686040000|2021-09-03 16:20:40|15646.8|15645.8|15645.5|15644.5|15646.9|15645.9|15645.4|15644.4|76
1630686050000|2021-09-03 16:20:50|15645.6|15644.6|15644.5|15643.5|15645.6|15644.6|15644.1|15643.1|94
1630686060000|2021-09-03 16:21:00|15644.6|15643.6|15643.5|15642.5|15644.9|15643.9|15643.4|15642.4|129
1630686070000|2021-09-03 16:21:10|15643.6|15642.6|15643.1|15642.1|15644.3|15643.3|15643.1|15642.1|121
1630686080000|2021-09-03 16:21:20|15643|15642|15643|15642|15643.3|15642.3|15641.9|15640.9|178
1630686090000|2021-09-03 16:21:30|15643.1|15642.1|15642.6|15641.6|15643.5|15642.5|15642.5|15641.5|66
1630686100000|2021-09-03 16:21:40|15642.5|15641.5|15642.5|15641.5|15643|15642|15642.5|15641.5|38
1630686110000|2021-09-03 16:21:50|15642.6|15641.6|15644.4|15643.4|15644.4|15643.4|15642.4|15641.4|60
1630686120000|2021-09-03 16:22:00|15644.5|15643.5|15645.1|15644.1|15645.3|15644.3|15644.4|15643.4|64
1630686130000|2021-09-03 16:22:10|15645|15644|15645.8|15644.8|15646|15645|15644.8|15643.8|59
1630686140000|2021-09-03 16:22:20|15645.9|15644.9|15645.9|15644.9|15646.5|15645.5|15645.8|15644.8|68
1630686150000|2021-09-03 16:22:30|15645.8|15644.8|15646.3|15645.3|15646.5|15645.5|15645|15644|46
1630686160000|2021-09-03 16:22:40|15646.1|15645.1|15646.6|15645.6|15646.6|15645.6|15646|15645|42
1630686170000|2021-09-03 16:22:50|15646.8|15645.8|15646.5|15645.5|15646.9|15645.9|15646|15645|74
1630686180000|2021-09-03 16:23:00|15646.4|15645.4|15646.9|15645.9|15646.9|15645.9|15646.3|15645.3|46
1630686190000|2021-09-03 16:23:10|15647|15646|15647.5|15646.5|15647.5|15646.5|15646.6|15645.6|96
1630686200000|2021-09-03 16:23:20|15647.6|15646.6|15647.6|15646.6|15648.5|15647.5|15647.3|15646.3|106
1630686210000|2021-09-03 16:23:30|15647.8|15646.8|15648|15647|15648|15647|15647.5|15646.5|23
1630686220000|2021-09-03 16:23:40|15647.9|15646.9|15648.6|15647.6|15648.8|15647.8|15647.8|15646.8|111
1630686230000|2021-09-03 16:23:50|15648.5|15647.5|15648.6|15647.6|15648.8|15647.8|15648|15647|66
1630686240000|2021-09-03 16:24:00|15648.5|15647.5|15650|15649|15650.3|15649.3|15648.5|15647.5|193
1630686250000|2021-09-03 16:24:10|15649.9|15648.9|15651.6|15650.6|15651.8|15650.8|15649.9|15648.9|276
1630686260000|2021-09-03 16:24:20|15651.5|15650.5|15652.8|15651.8|15652.8|15651.8|15651.5|15650.5|174
1630686270000|2021-09-03 16:24:30|15652.6|15651.6|15652.6|15651.6|15652.9|15651.9|15651.6|15650.6|125
1630686280000|2021-09-03 16:24:40|15652.5|15651.5|15651.8|15650.8|15653.3|15652.3|15651.6|15650.6|133
1630686290000|2021-09-03 16:24:50|15651.9|15650.9|15650.8|15649.8|15652|15651|15650.8|15649.8|98
1630686300000|2021-09-03 16:25:00|15650.5|15649.5|15650.4|15649.4|15651.4|15650.4|15650.3|15649.3|90
1630686310000|2021-09-03 16:25:10|15650.8|15649.8|15649.6|15648.6|15650.8|15649.8|15649.4|15648.4|119
1630686320000|2021-09-03 16:25:20|15649.5|15648.5|15650.5|15649.5|15651|15650|15649.5|15648.5|98
1630686330000|2021-09-03 16:25:30|15650.4|15649.4|15649.3|15648.3|15650.5|15649.5|15649|15648|141
1630686340000|2021-09-03 16:25:40|15649.4|15648.4|15649.3|15648.3|15649.6|15648.6|15648.5|15647.5|74
1630686350000|2021-09-03 16:25:50|15649.1|15648.1|15648.9|15647.9|15649.5|15648.5|15648.8|15647.8|52
1630686360000|2021-09-03 16:26:00|15649|15648|15648.6|15647.6|15649|15648|15648.3|15647.3|91
1630686370000|2021-09-03 16:26:10|15648.8|15647.8|15648.3|15647.3|15649.3|15648.3|15648.1|15647.1|57
1630686380000|2021-09-03 16:26:20|15648.1|15647.1|15647.4|15646.4|15648.3|15647.3|15647.3|15646.3|87
1630686390000|2021-09-03 16:26:30|15647.5|15646.5|15648.1|15647.1|15648.3|15647.3|15647.4|15646.4|44
1630686400000|2021-09-03 16:26:40|15648.3|15647.3|15648.5|15647.5|15648.8|15647.8|15648|15647|86
1630686410000|2021-09-03 16:26:50|15648.4|15647.4|15648.3|15647.3|15648.5|15647.5|15647.9|15646.9|62
1630686420000|2021-09-03 16:27:00|15648.1|15647.1|15647.5|15646.5|15648.5|15647.5|15647.5|15646.5|81
1630686430000|2021-09-03 16:27:10|15647.6|15646.6|15647.5|15646.5|15648|15647|15647|15646|59
1630686440000|2021-09-03 16:27:20|15647.8|15646.8|15648.6|15647.6|15648.8|15647.8|15647.5|15646.5|63
1630686450000|2021-09-03 16:27:30|15648.8|15647.8|15648.5|15647.5|15648.8|15647.8|15647.8|15646.8|45
1630686460000|2021-09-03 16:27:40|15648.6|15647.6|15648.5|15647.5|15648.8|15647.8|15648.3|15647.3|51
1630686470000|2021-09-03 16:27:50|15648.4|15647.4|15648.9|15647.9|15649.1|15648.1|15648.3|15647.3|48
1630686480000|2021-09-03 16:28:00|15648.8|15647.8|15649.9|15648.9|15650|15649|15648.8|15647.8|129
1630686490000|2021-09-03 16:28:10|15650|15649|15649|15648|15650|15649|15648.8|15647.8|135
1630686500000|2021-09-03 16:28:20|15648.9|15647.9|15647.8|15646.8|15649|15648|15647.8|15646.8|55
1630686510000|2021-09-03 16:28:30|15647.5|15646.5|15647.4|15646.4|15648|15647|15647.3|15646.3|120
1630686520000|2021-09-03 16:28:40|15647.5|15646.5|15647.5|15646.5|15647.8|15646.8|15647.3|15646.3|58
1630686530000|2021-09-03 16:28:50|15647.6|15646.6|15648.5|15647.5|15648.5|15647.5|15647.5|15646.5|57
1630686540000|2021-09-03 16:29:00|15648.4|15647.4|15648.5|15647.5|15649|15648|15647.9|15646.9|90
1630686550000|2021-09-03 16:29:10|15648.4|15647.4|15649|15648|15649.3|15648.3|15648.4|15647.4|38
1630686560000|2021-09-03 16:29:20|15648.9|15647.9|15649|15648|15649.4|15648.4|15648.3|15647.3|75
1630686570000|2021-09-03 16:29:30|15649.1|15648.1|15649.3|15648.3|15649.3|15648.3|15648.4|15647.4|75
1630686580000|2021-09-03 16:29:40|15649.4|15648.4|15649.6|15648.6|15649.9|15648.9|15649.1|15648.1|99
1630686590000|2021-09-03 16:29:50|15649.5|15648.5|15650|15649|15650|15649|15649.1|15648.1|50
1630686600000|2021-09-03 16:30:00|15649.9|15648.9|15649.8|15648.8|15651.3|15650.3|15649.8|15648.8|130
1630686610000|2021-09-03 16:30:10|15649.6|15648.6|15648.4|15647.4|15649.9|15648.9|15648.1|15647.1|111
1630686620000|2021-09-03 16:30:20|15648.5|15647.5|15647.8|15646.8|15648.9|15647.9|15647.5|15646.5|87
1630686630000|2021-09-03 16:30:30|15647.6|15646.6|15647|15646|15647.8|15646.8|15646.8|15645.8|81
1630686640000|2021-09-03 16:30:40|15646.9|15645.9|15646.6|15645.6|15647|15646|15646.1|15645.1|101
1630686650000|2021-09-03 16:30:50|15646.5|15645.5|15645|15644|15646.8|15645.8|15645|15644|178
1630686660000|2021-09-03 16:31:00|15644.8|15643.8|15645.3|15644.3|15645.5|15644.5|15644.5|15643.5|137
1630686670000|2021-09-03 16:31:10|15645.1|15644.1|15644.3|15643.3|15645.3|15644.3|15644.3|15643.3|75
1630686680000|2021-09-03 16:31:20|15644|15643|15644.3|15643.3|15644.3|15643.3|15643.5|15642.5|77
1630686690000|2021-09-03 16:31:30|15644|15643|15644|15643|15644.5|15643.5|15643.5|15642.5|97
1630686700000|2021-09-03 16:31:40|15643.9|15642.9|15643.5|15642.5|15644|15643|15643.3|15642.3|74
1630686710000|2021-09-03 16:31:50|15643.4|15642.4|15643.5|15642.5|15644.5|15643.5|15643.3|15642.3|97
1630686720000|2021-09-03 16:32:00|15643.6|15642.6|15643.6|15642.6|15644|15643|15642.8|15641.8|150
1630686730000|2021-09-03 16:32:10|15643.5|15642.5|15643.6|15642.6|15644|15643|15643.5|15642.5|51
1630686740000|2021-09-03 16:32:20|15643.8|15642.8|15643.3|15642.3|15644|15643|15643.1|15642.1|71
1630686750000|2021-09-03 16:32:30|15643.4|15642.4|15643.3|15642.3|15643.5|15642.5|15642.5|15641.5|80
1630686760000|2021-09-03 16:32:40|15643.4|15642.4|15641.8|15640.8|15643.5|15642.5|15641.8|15640.8|132
1630686770000|2021-09-03 16:32:50|15641.9|15640.9|15641.5|15640.5|15642|15641|15641|15640|208
1630686780000|2021-09-03 16:33:00|15641.4|15640.4|15641.6|15640.6|15642|15641|15641.3|15640.3|71
1630686790000|2021-09-03 16:33:10|15641.5|15640.5|15641.9|15640.9|15642.1|15641.1|15641|15640|86
1630686800000|2021-09-03 16:33:20|15642|15641|15642.3|15641.3|15642.3|15641.3|15641.3|15640.3|77
1630686810000|2021-09-03 16:33:30|15642.1|15641.1|15642.5|15641.5|15642.5|15641.5|15641.6|15640.6|69
1630686820000|2021-09-03 16:33:40|15642.6|15641.6|15642.8|15641.8|15643.3|15642.3|15642.1|15641.1|70
1630686830000|2021-09-03 16:33:50|15642.6|15641.6|15641.9|15640.9|15642.8|15641.8|15641.8|15640.8|42
1630686840000|2021-09-03 16:34:00|15642|15641|15641.5|15640.5|15642|15641|15641.3|15640.3|85
1630686850000|2021-09-03 16:34:10|15641.1|15640.1|15640.1|15639.1|15641.3|15640.3|15638.9|15637.9|363
1630686860000|2021-09-03 16:34:20|15640|15639|15640.3|15639.3|15640.4|15639.4|15639.8|15638.8|74
1630686870000|2021-09-03 16:34:30|15640.4|15639.4|15640.9|15639.9|15640.9|15639.9|15640|15639|84
1630686880000|2021-09-03 16:34:40|15641|15640|15639.8|15638.8|15641.3|15640.3|15639.5|15638.5|81
1630686890000|2021-09-03 16:34:50|15639.5|15638.5|15639.1|15638.1|15639.8|15638.8|15639|15638|130
1630686900000|2021-09-03 16:35:00|15639|15638|15638|15637|15639.3|15638.3|15637.3|15636.3|255
1630686910000|2021-09-03 16:35:10|15637.9|15636.9|15637|15636|15638.3|15637.3|15637|15636|108
1630686920000|2021-09-03 16:35:20|15637.1|15636.1|15637.8|15636.8|15639|15638|15636.8|15635.8|187
1630686930000|2021-09-03 16:35:30|15637.9|15636.9|15635.5|15634.5|15638.3|15637.3|15635.5|15634.5|141
1630686940000|2021-09-03 16:35:40|15635.8|15634.8|15635.8|15634.8|15637.3|15636.3|15635.5|15634.5|83
1630686950000|2021-09-03 16:35:50|15635.9|15634.9|15637.8|15636.8|15637.8|15636.8|15635.8|15634.8|69
1630686960000|2021-09-03 16:36:00|15637.9|15636.9|15637.9|15636.9|15638.1|15637.1|15637.1|15636.1|57
1630686970000|2021-09-03 16:36:10|15637.8|15636.8|15638.5|15637.5|15638.8|15637.8|15637.5|15636.5|96
1630686980000|2021-09-03 16:36:20|15638.6|15637.6|15638|15637|15639.5|15638.5|15637.8|15636.8|140
1630686990000|2021-09-03 16:36:30|15637.9|15636.9|15637.8|15636.8|15638|15637|15637|15636|55
1630687000000|2021-09-03 16:36:40|15638|15637|15638.9|15637.9|15639.1|15638.1|15638|15637|35
1630687010000|2021-09-03 16:36:50|15638.8|15637.8|15639.4|15638.4|15639.8|15638.8|15638.8|15637.8|49
1630687020000|2021-09-03 16:37:00|15639.5|15638.5|15639.9|15638.9|15640.5|15639.5|15639.4|15638.4|79
1630687030000|2021-09-03 16:37:10|15640|15639|15639.6|15638.6|15640|15639|15639.5|15638.5|23
1630687040000|2021-09-03 16:37:20|15639.5|15638.5|15639.6|15638.6|15640.6|15639.6|15639|15638|57
1630687050000|2021-09-03 16:37:30|15639.5|15638.5|15639.3|15638.3|15640.3|15639.3|15639|15638|65
1630687060000|2021-09-03 16:37:40|15639.1|15638.1|15639.5|15638.5|15639.8|15638.8|15639.1|15638.1|40
1630687070000|2021-09-03 16:37:50|15639.6|15638.6|15638.9|15637.9|15639.6|15638.6|15638.6|15637.6|63
1630687080000|2021-09-03 16:38:00|15638.4|15637.4|15639.6|15638.6|15639.9|15638.9|15638.4|15637.4|62
1630687090000|2021-09-03 16:38:10|15639.8|15638.8|15638.5|15637.5|15639.9|15638.9|15638.5|15637.5|45
1630687100000|2021-09-03 16:38:20|15638.6|15637.6|15639.5|15638.5|15639.8|15638.8|15638.3|15637.3|49
1630687110000|2021-09-03 16:38:30|15639.4|15638.4|15638.5|15637.5|15640.1|15639.1|15638.3|15637.3|107
1630687120000|2021-09-03 16:38:40|15638.4|15637.4|15638.9|15637.9|15639.1|15638.1|15637.6|15636.6|51
1630687130000|2021-09-03 16:38:50|15638.8|15637.8|15638|15637|15639.5|15638.5|15637.8|15636.8|45
1630687140000|2021-09-03 16:39:00|15637.9|15636.9|15638.1|15637.1|15638.5|15637.5|15637.5|15636.5|42
1630687150000|2021-09-03 16:39:10|15638.3|15637.3|15638.6|15637.6|15639|15638|15638.1|15637.1|26
1630687160000|2021-09-03 16:39:20|15638.8|15637.8|15638|15637|15639|15638|15637.8|15636.8|31
1630687170000|2021-09-03 16:39:30|15638.3|15637.3|15637.5|15636.5|15638.3|15637.3|15637.5|15636.5|34
1630687180000|2021-09-03 16:39:40|15637.4|15636.4|15635.9|15634.9|15637.4|15636.4|15635.8|15634.8|59
1630687190000|2021-09-03 16:39:50|15635.8|15634.8|15636.1|15635.1|15636.8|15635.8|15635.5|15634.5|90
1630687200000|2021-09-03 16:40:00|15637.4|15636.4|15637.3|15636.3|15637.8|15636.8|15636.6|15635.6|90
1630687210000|2021-09-03 16:40:10|15637.4|15636.4|15638.2|15637.2|15638.9|15637.9|15637.4|15636.4|81
1630687220000|2021-09-03 16:40:20|15638.1|15637.1|15638.3|15637.3|15638.7|15637.7|15637.8|15636.8|25
1630687230000|2021-09-03 16:40:30|15638.2|15637.2|15638.6|15637.6|15638.7|15637.7|15637.8|15636.8|29
1630687240000|2021-09-03 16:40:40|15638.4|15637.4|15639.2|15638.2|15639.4|15638.4|15638.4|15637.4|108
1630687250000|2021-09-03 16:40:50|15639.1|15638.1|15638.6|15637.6|15639.2|15638.2|15638.2|15637.2|31
1630687260000|2021-09-03 16:41:00|15638.8|15637.8|15639.2|15638.2|15639.2|15638.2|15638.3|15637.3|35
1630687270000|2021-09-03 16:41:10|15639.1|15638.1|15638.9|15637.9|15639.7|15638.7|15638.8|15637.8|50
1630687280000|2021-09-03 16:41:20|15638.8|15637.8|15639.8|15638.8|15640.1|15639.1|15638.7|15637.7|68
1630687290000|2021-09-03 16:41:30|15639.7|15638.7|15640.2|15639.2|15640.3|15639.3|15639.3|15638.3|90
1630687300000|2021-09-03 16:41:40|15640.1|15639.1|15639.9|15638.9|15640.4|15639.4|15639.4|15638.4|55
1630687310000|2021-09-03 16:41:50|15640.1|15639.1|15638.8|15637.8|15640.1|15639.1|15638.6|15637.6|57
1630687320000|2021-09-03 16:42:00|15638.7|15637.7|15638.6|15637.6|15639.1|15638.1|15638.6|15637.6|34
1630687330000|2021-09-03 16:42:10|15638.7|15637.7|15640.1|15639.1|15640.3|15639.3|15637.8|15636.8|104
1630687340000|2021-09-03 16:42:20|15639.8|15638.8|15640.2|15639.2|15640.3|15639.3|15639.6|15638.6|69
1630687350000|2021-09-03 16:42:30|15640.3|15639.3|15640.2|15639.2|15640.3|15639.3|15639.6|15638.6|47
1630687360000|2021-09-03 16:42:40|15640.1|15639.1|15639.3|15638.3|15640.4|15639.4|15639.1|15638.1|58
1630687370000|2021-09-03 16:42:50|15639.2|15638.2|15638.9|15637.9|15639.4|15638.4|15638.9|15637.9|28
1630687380000|2021-09-03 16:43:00|15638.8|15637.8|15639.3|15638.3|15639.7|15638.7|15638.7|15637.7|53
1630687390000|2021-09-03 16:43:10|15639.4|15638.4|15639.8|15638.8|15640.3|15639.3|15639.3|15638.3|45
1630687400000|2021-09-03 16:43:20|15639.9|15638.9|15639.8|15638.8|15640.1|15639.1|15639.6|15638.6|31
1630687410000|2021-09-03 16:43:30|15639.7|15638.7|15640.4|15639.4|15640.6|15639.6|15639.6|15638.6|38
1630687420000|2021-09-03 16:43:40|15640.6|15639.6|15640.1|15639.1|15640.6|15639.6|15639.6|15638.6|54
1630687430000|2021-09-03 16:43:50|15640.2|15639.2|15640.6|15639.6|15640.7|15639.7|15640.1|15639.1|55
1630687440000|2021-09-03 16:44:00|15640.7|15639.7|15641.1|15640.1|15641.6|15640.6|15640.6|15639.6|136
1630687450000|2021-09-03 16:44:10|15641.2|15640.2|15641.8|15640.8|15642.3|15641.3|15641.1|15640.1|115
1630687460000|2021-09-03 16:44:20|15641.9|15640.9|15642.1|15641.1|15642.3|15641.3|15641.8|15640.8|83
1630687470000|2021-09-03 16:44:30|15642.2|15641.2|15642.3|15641.3|15642.3|15641.3|15641.9|15640.9|42
1630687480000|2021-09-03 16:44:40|15642.2|15641.2|15643.1|15642.1|15643.1|15642.1|15641.8|15640.8|94
1630687490000|2021-09-03 16:44:50|15643.3|15642.3|15643.3|15642.3|15643.6|15642.6|15642.9|15641.9|212
1630687500000|2021-09-03 16:45:00|15643.4|15642.4|15643.3|15642.3|15643.8|15642.8|15642.7|15641.7|89
1630687510000|2021-09-03 16:45:10|15643.2|15642.2|15644.1|15643.1|15644.6|15643.6|15643.2|15642.2|82
1630687520000|2021-09-03 16:45:20|15643.9|15642.9|15643.8|15642.8|15644.2|15643.2|15643.4|15642.4|84
1630687530000|2021-09-03 16:45:30|15643.7|15642.7|15643.8|15642.8|15644.1|15643.1|15643.4|15642.4|29
1630687540000|2021-09-03 16:45:40|15643.9|15642.9|15643.7|15642.7|15644.2|15643.2|15643.4|15642.4|57
1630687550000|2021-09-03 16:45:50|15643.8|15642.8|15643.3|15642.3|15643.8|15642.8|15642.8|15641.8|63
1630687560000|2021-09-03 16:46:00|15643.4|15642.4|15642.6|15641.6|15643.4|15642.4|15642.6|15641.6|103
1630687570000|2021-09-03 16:46:10|15642.3|15641.3|15642.2|15641.2|15642.6|15641.6|15642.2|15641.2|75
1630687580000|2021-09-03 16:46:20|15642.3|15641.3|15642.6|15641.6|15642.8|15641.8|15642.1|15641.1|27
1630687590000|2021-09-03 16:46:30|15642.4|15641.4|15642.3|15641.3|15642.9|15641.9|15642.1|15641.1|33
1630687600000|2021-09-03 16:46:40|15642.4|15641.4|15641.8|15640.8|15642.4|15641.4|15641.2|15640.2|89
1630687610000|2021-09-03 16:46:50|15641.7|15640.7|15642.9|15641.9|15643.3|15642.3|15641.6|15640.6|86
1630687620000|2021-09-03 16:47:00|15642.8|15641.8|15643.1|15642.1|15643.4|15642.4|15642.4|15641.4|97
1630687630000|2021-09-03 16:47:10|15643.2|15642.2|15642.9|15641.9|15643.3|15642.3|15642.3|15641.3|108
1630687640000|2021-09-03 16:47:20|15643.1|15642.1|15642.2|15641.2|15643.1|15642.1|15642.1|15641.1|88
1630687650000|2021-09-03 16:47:30|15642.3|15641.3|15642.6|15641.6|15642.6|15641.6|15641.6|15640.6|73
1630687660000|2021-09-03 16:47:40|15642.4|15641.4|15642.6|15641.6|15642.8|15641.8|15642.1|15641.1|123
1630687670000|2021-09-03 16:47:50|15642.7|15641.7|15640.8|15639.8|15642.8|15641.8|15639.8|15638.8|250
1630687680000|2021-09-03 16:48:00|15640.9|15639.9|15640.9|15639.9|15641.1|15640.1|15640.2|15639.2|128
1630687690000|2021-09-03 16:48:10|15641.1|15640.1|15640.4|15639.4|15641.4|15640.4|15640.3|15639.3|116
1630687700000|2021-09-03 16:48:20|15640.3|15639.3|15640.1|15639.1|15640.8|15639.8|15639.7|15638.7|99
1630687710000|2021-09-03 16:48:30|15639.9|15638.9|15640.1|15639.1|15640.3|15639.3|15639.8|15638.8|45
1630687720000|2021-09-03 16:48:40|15639.9|15638.9|15639.2|15638.2|15639.9|15638.9|15639.2|15638.2|59
1630687730000|2021-09-03 16:48:50|15639.3|15638.3|15638.4|15637.4|15639.3|15638.3|15638.3|15637.3|105
1630687740000|2021-09-03 16:49:00|15638.3|15637.3|15639.4|15638.4|15639.4|15638.4|15637.8|15636.8|82
1630687750000|2021-09-03 16:49:10|15639.3|15638.3|15638.1|15637.1|15639.6|15638.6|15638.1|15637.1|42
1630687760000|2021-09-03 16:49:20|15638.3|15637.3|15637.6|15636.6|15638.3|15637.3|15636.9|15635.9|67
1630687770000|2021-09-03 16:49:30|15637.7|15636.7|15637.6|15636.6|15637.9|15636.9|15637.3|15636.3|42
1630687780000|2021-09-03 16:49:40|15637.7|15636.7|15637.1|15636.1|15637.9|15636.9|15637.1|15636.1|44
1630687790000|2021-09-03 16:49:50|15636.9|15635.9|15638.4|15637.4|15638.6|15637.6|15636.9|15635.9|63
1630687800000|2021-09-03 16:50:00|15638.3|15637.3|15638.3|15637.3|15638.4|15637.4|15637.1|15636.1|92
1630687810000|2021-09-03 16:50:10|15638.4|15637.4|15638.3|15637.3|15638.7|15637.7|15638.1|15637.1|53
1630687820000|2021-09-03 16:50:20|15638.8|15637.8|15639.8|15638.8|15639.8|15638.8|15638.8|15637.8|66
1630687830000|2021-09-03 16:50:30|15639.7|15638.7|15639.4|15638.4|15639.7|15638.7|15639.3|15638.3|51
1630687840000|2021-09-03 16:50:40|15639.3|15638.3|15638.6|15637.6|15639.6|15638.6|15638.4|15637.4|84
1630687850000|2021-09-03 16:50:50|15638.4|15637.4|15638.1|15637.1|15638.8|15637.8|15637.8|15636.8|58
1630687860000|2021-09-03 16:51:00|15637.9|15636.9|15638.1|15637.1|15638.3|15637.3|15637.7|15636.7|56
1630687870000|2021-09-03 16:51:10|15638.2|15637.2|15637.3|15636.3|15638.3|15637.3|15637.1|15636.1|63
1630687880000|2021-09-03 16:51:20|15637.4|15636.4|15638.3|15637.3|15638.4|15637.4|15637.2|15636.2|65
1630687890000|2021-09-03 16:51:30|15638.2|15637.2|15639.4|15638.4|15639.7|15638.7|15638.2|15637.2|90
1630687900000|2021-09-03 16:51:40|15639.3|15638.3|15639.6|15638.6|15639.8|15638.8|15639.2|15638.2|31
1630687910000|2021-09-03 16:51:50|15639.7|15638.7|15640.9|15639.9|15641.3|15640.3|15639.7|15638.7|132
1630687920000|2021-09-03 16:52:00|15640.8|15639.8|15641.6|15640.6|15641.7|15640.7|15640.8|15639.8|92
1630687930000|2021-09-03 16:52:10|15641.4|15640.4|15641.1|15640.1|15641.4|15640.4|15640.4|15639.4|111
1630687940000|2021-09-03 16:52:20|15640.9|15639.9|15640.2|15639.2|15641.2|15640.2|15640.1|15639.1|47
1630687950000|2021-09-03 16:52:30|15640.1|15639.1|15640.6|15639.6|15640.7|15639.7|15639.6|15638.6|50
1630687960000|2021-09-03 16:52:40|15640.4|15639.4|15640.3|15639.3|15640.4|15639.4|15639.6|15638.6|27
1630687970000|2021-09-03 16:52:50|15640.2|15639.2|15640.1|15639.1|15640.6|15639.6|15639.9|15638.9|26
1630687980000|2021-09-03 16:53:00|15639.9|15638.9|15638.7|15637.7|15639.9|15638.9|15638.4|15637.4|63
1630687990000|2021-09-03 16:53:10|15638.6|15637.6|15638.9|15637.9|15639.3|15638.3|15638.3|15637.3|37
1630688000000|2021-09-03 16:53:20|15639.1|15638.1|15639.1|15638.1|15639.6|15638.6|15638.8|15637.8|64
1630688010000|2021-09-03 16:53:30|15638.9|15637.9|15637.9|15636.9|15639.2|15638.2|15637.8|15636.8|52
1630688020000|2021-09-03 16:53:40|15638.1|15637.1|15638.3|15637.3|15638.7|15637.7|15637.8|15636.8|50
1630688030000|2021-09-03 16:53:50|15638.2|15637.2|15637.3|15636.3|15638.2|15637.2|15637.1|15636.1|92
1630688040000|2021-09-03 16:54:00|15637.2|15636.2|15636.7|15635.7|15637.8|15636.8|15635.9|15634.9|123
1630688050000|2021-09-03 16:54:10|15636.8|15635.8|15638.4|15637.4|15638.6|15637.6|15636.8|15635.8|83
1630688060000|2021-09-03 16:54:20|15638.3|15637.3|15638.2|15637.2|15638.7|15637.7|15637.7|15636.7|36
1630688070000|2021-09-03 16:54:30|15638.1|15637.1|15638.6|15637.6|15638.9|15637.9|15637.9|15636.9|51
1630688080000|2021-09-03 16:54:40|15638.7|15637.7|15640.2|15639.2|15640.2|15639.2|15638.6|15637.6|75
1630688090000|2021-09-03 16:54:50|15640.3|15639.3|15639.4|15638.4|15640.3|15639.3|15639.2|15638.2|43
1630688100000|2021-09-03 16:55:00|15639.6|15638.6|15640.7|15639.7|15640.9|15639.9|15639.3|15638.3|94
1630688110000|2021-09-03 16:55:10|15640.6|15639.6|15641.3|15640.3|15641.6|15640.6|15640.1|15639.1|124
1630688120000|2021-09-03 16:55:20|15641.2|15640.2|15640.3|15639.3|15641.7|15640.7|15640.3|15639.3|98
1630688130000|2021-09-03 16:55:30|15640.4|15639.4|15642.2|15641.2|15642.2|15641.2|15640.3|15639.3|122
1630688140000|2021-09-03 16:55:40|15642.3|15641.3|15641.2|15640.2|15642.3|15641.3|15641.1|15640.1|117
1630688150000|2021-09-03 16:55:50|15641.3|15640.3|15640.8|15639.8|15642.1|15641.1|15640.6|15639.6|90
1630688160000|2021-09-03 16:56:00|15640.7|15639.7|15639.3|15638.3|15640.8|15639.8|15639.1|15638.1|90
1630688170000|2021-09-03 16:56:10|15639.6|15638.6|15639.4|15638.4|15639.8|15638.8|15639.1|15638.1|50
1630688180000|2021-09-03 16:56:20|15639.3|15638.3|15639.3|15638.3|15639.7|15638.7|15639.1|15638.1|78
1630688190000|2021-09-03 16:56:30|15639.2|15638.2|15639.3|15638.3|15639.3|15638.3|15638.8|15637.8|32
1630688200000|2021-09-03 16:56:40|15639.1|15638.1|15640.3|15639.3|15640.3|15639.3|15638.8|15637.8|58
1630688210000|2021-09-03 16:56:50|15640.4|15639.4|15641.3|15640.3|15641.6|15640.6|15640.3|15639.3|127
1630688220000|2021-09-03 16:57:00|15641.4|15640.4|15641.8|15640.8|15642.6|15641.6|15641.1|15640.1|141
1630688230000|2021-09-03 16:57:10|15641.7|15640.7|15641.7|15640.7|15641.8|15640.8|15640.7|15639.7|90
1630688240000|2021-09-03 16:57:20|15641.8|15640.8|15643.3|15642.3|15643.4|15642.4|15641.6|15640.6|162
1630688250000|2021-09-03 16:57:30|15643.4|15642.4|15643.4|15642.4|15643.6|15642.6|15642.9|15641.9|81
1630688260000|2021-09-03 16:57:40|15643.6|15642.6|15643.9|15642.9|15644.2|15643.2|15643.3|15642.3|156
1630688270000|2021-09-03 16:57:50|15643.7|15642.7|15643.6|15642.6|15643.8|15642.8|15642.8|15641.8|98
1630688280000|2021-09-03 16:58:00|15643.4|15642.4|15644.1|15643.1|15644.1|15643.1|15643.3|15642.3|85
1630688290000|2021-09-03 16:58:10|15644.2|15643.2|15644.1|15643.1|15644.3|15643.3|15643.8|15642.8|62
1630688300000|2021-09-03 16:58:20|15643.9|15642.9|15643.6|15642.6|15643.9|15642.9|15643.3|15642.3|74
1630688310000|2021-09-03 16:58:30|15643.7|15642.7|15645.1|15644.1|15645.7|15644.7|15643.4|15642.4|195
1630688320000|2021-09-03 16:58:40|15644.9|15643.9|15645.8|15644.8|15645.8|15644.8|15644.8|15643.8|112
1630688330000|2021-09-03 16:58:50|15645.6|15644.6|15644.4|15643.4|15645.7|15644.7|15644.2|15643.2|148
1630688340000|2021-09-03 16:59:00|15644.6|15643.6|15646.7|15645.7|15646.7|15645.7|15644.3|15643.3|146
1630688350000|2021-09-03 16:59:10|15646.6|15645.6|15645.6|15644.6|15646.6|15645.6|15645.2|15644.2|135
1630688360000|2021-09-03 16:59:20|15645.8|15644.8|15645.8|15644.8|15646.1|15645.1|15645.4|15644.4|74
1630688370000|2021-09-03 16:59:30|15645.7|15644.7|15646.3|15645.3|15646.8|15645.8|15645.3|15644.3|115
1630688380000|2021-09-03 16:59:40|15646.6|15645.6|15646.4|15645.4|15646.6|15645.6|15646.1|15645.1|85
1630688390000|2021-09-03 16:59:50|15646.3|15645.3|15646.4|15645.4|15647.1|15646.1|15646.3|15645.3|77
1630688400000|2021-09-03 17:00:00|15646.3|15645.3|15646.3|15645.3|15646.8|15645.8|15645.8|15644.8|98
1630688410000|2021-09-03 17:00:10|15646.4|15645.4|15646.6|15645.6|15647.1|15646.1|15645.8|15644.8|86
1630688420000|2021-09-03 17:00:20|15646.7|15645.7|15647.6|15646.6|15647.6|15646.6|15646.6|15645.6|80
1630688430000|2021-09-03 17:00:30|15647.7|15646.7|15647.4|15646.4|15648.1|15647.1|15647.3|15646.3|160
1630688440000|2021-09-03 17:00:40|15647.6|15646.6|15647.9|15646.9|15647.9|15646.9|15647.1|15646.1|71
1630688450000|2021-09-03 17:00:50|15648.1|15647.1|15648.8|15647.8|15649.1|15648.1|15647.8|15646.8|87
1630688460000|2021-09-03 17:01:00|15649.3|15648.3|15650.3|15649.3|15650.3|15649.3|15649.3|15648.3|229
1630688470000|2021-09-03 17:01:10|15650.2|15649.2|15651.3|15650.3|15651.8|15650.8|15649.6|15648.6|152
1630688480000|2021-09-03 17:01:20|15651.2|15650.2|15650.4|15649.4|15651.3|15650.3|15650.2|15649.2|63
1630688490000|2021-09-03 17:01:30|15650.6|15649.6|15650.1|15649.1|15650.8|15649.8|15649.8|15648.8|105
1630688500000|2021-09-03 17:01:40|15649.9|15648.9|15649.8|15648.8|15650.3|15649.3|15649.7|15648.7|64
1630688510000|2021-09-03 17:01:50|15649.9|15648.9|15650.1|15649.1|15650.1|15649.1|15649.4|15648.4|56
1630688520000|2021-09-03 17:02:00|15649.9|15648.9|15650.3|15649.3|15650.3|15649.3|15649.8|15648.8|52
1630688530000|2021-09-03 17:02:10|15650.2|15649.2|15650.6|15649.6|15650.6|15649.6|15649.8|15648.8|37
1630688540000|2021-09-03 17:02:20|15650.4|15649.4|15651.1|15650.1|15651.3|15650.3|15650.4|15649.4|90
1630688550000|2021-09-03 17:02:30|15651.3|15650.3|15651.2|15650.2|15651.8|15650.8|15650.7|15649.7|147
1630688560000|2021-09-03 17:02:40|15651.3|15650.3|15650.8|15649.8|15651.3|15650.3|15650.6|15649.6|64
1630688570000|2021-09-03 17:02:50|15650.9|15649.9|15652.3|15651.3|15652.6|15651.6|15650.6|15649.6|177
1630688580000|2021-09-03 17:03:00|15652.4|15651.4|15653.6|15652.6|15653.8|15652.8|15652.1|15651.1|184
1630688590000|2021-09-03 17:03:10|15653.7|15652.7|15653.6|15652.6|15654.1|15653.1|15653.4|15652.4|164
1630688600000|2021-09-03 17:03:20|15653.4|15652.4|15653.3|15652.3|15653.8|15652.8|15653.3|15652.3|83
1630688610000|2021-09-03 17:03:30|15653.4|15652.4|15654.8|15653.8|15655.1|15654.1|15653.3|15652.3|176
1630688620000|2021-09-03 17:03:40|15654.9|15653.9|15655.8|15654.8|15656.9|15655.9|15654.6|15653.6|505
1630688630000|2021-09-03 17:03:50|15655.7|15654.7|15656.6|15655.6|15656.7|15655.7|15655.6|15654.6|81
1630688640000|2021-09-03 17:04:00|15656.7|15655.7|15657.1|15656.1|15657.6|15656.6|15656.6|15655.6|122
1630688650000|2021-09-03 17:04:10|15656.9|15655.9|15656.8|15655.8|15657.1|15656.1|15655.8|15654.8|181
1630688660000|2021-09-03 17:04:20|15656.7|15655.7|15657.6|15656.6|15657.6|15656.6|15656.3|15655.3|94
1630688670000|2021-09-03 17:04:30|15657.8|15656.8|15658.6|15657.6|15659.1|15658.1|15657.3|15656.3|242
1630688680000|2021-09-03 17:04:40|15658.7|15657.7|15657.1|15656.1|15658.8|15657.8|15657.1|15656.1|148
1630688690000|2021-09-03 17:04:50|15656.9|15655.9|15656.3|15655.3|15657.1|15656.1|15656.3|15655.3|234
1630688700000|2021-09-03 17:05:00|15656.4|15655.4|15656.3|15655.3|15656.8|15655.8|15655.4|15654.4|194
1630688710000|2021-09-03 17:05:10|15656.6|15655.6|15656.6|15655.6|15656.9|15655.9|15656.1|15655.1|113
1630688720000|2021-09-03 17:05:20|15656.4|15655.4|15658.3|15657.3|15658.6|15657.6|15655.8|15654.8|170
1630688730000|2021-09-03 17:05:30|15658.2|15657.2|15656.6|15655.6|15658.2|15657.2|15656.6|15655.6|91
1630688740000|2021-09-03 17:05:40|15656.8|15655.8|15655.8|15654.8|15656.8|15655.8|15655.3|15654.3|95
1630688750000|2021-09-03 17:05:50|15655.9|15654.9|15656.4|15655.4|15656.6|15655.6|15655.9|15654.9|33
1630688760000|2021-09-03 17:06:00|15656.3|15655.3|15656.6|15655.6|15657.1|15656.1|15656.1|15655.1|62
1630688770000|2021-09-03 17:06:10|15656.4|15655.4|15656.8|15655.8|15657.4|15656.4|15656.3|15655.3|31
1630688780000|2021-09-03 17:06:20|15656.9|15655.9|15656.9|15655.9|15657.6|15656.6|15656.8|15655.8|32
1630688790000|2021-09-03 17:06:30|15656.8|15655.8|15657.1|15656.1|15657.4|15656.4|15656.7|15655.7|56
1630688800000|2021-09-03 17:06:40|15657.2|15656.2|15657.9|15656.9|15658.3|15657.3|15657.1|15656.1|103
1630688810000|2021-09-03 17:06:50|15658.1|15657.1|15657.4|15656.4|15658.1|15657.1|15657.4|15656.4|19
1630688820000|2021-09-03 17:07:00|15657.3|15656.3|15657.6|15656.6|15657.7|15656.7|15656.9|15655.9|103
1630688830000|2021-09-03 17:07:10|15657.4|15656.4|15657.1|15656.1|15657.6|15656.6|15656.8|15655.8|88
1630688840000|2021-09-03 17:07:20|15657.3|15656.3|15656.8|15655.8|15657.6|15656.6|15656.7|15655.7|37
1630688850000|2021-09-03 17:07:30|15656.9|15655.9|15657.3|15656.3|15657.3|15656.3|15656.8|15655.8|39
1630688860000|2021-09-03 17:07:40|15657.4|15656.4|15657.6|15656.6|15658.1|15657.1|15657.3|15656.3|94
1630688870000|2021-09-03 17:07:50|15657.4|15656.4|15657.2|15656.2|15658.1|15657.1|15657.1|15656.1|69
1630688880000|2021-09-03 17:08:00|15657.1|15656.1|15657.9|15656.9|15658.1|15657.1|15657.1|15656.1|70
1630688890000|2021-09-03 17:08:10|15658.1|15657.1|15658.1|15657.1|15658.1|15657.1|15657.6|15656.6|43
1630688900000|2021-09-03 17:08:20|15658.2|15657.2|15658.8|15657.8|15658.8|15657.8|15658.2|15657.2|104
1630688910000|2021-09-03 17:08:30|15658.7|15657.7|15657.8|15656.8|15658.8|15657.8|15657.8|15656.8|48
1630688920000|2021-09-03 17:08:40|15657.9|15656.9|15656.6|15655.6|15657.9|15656.9|15656.6|15655.6|133
1630688930000|2021-09-03 17:08:50|15656.4|15655.4|15656.8|15655.8|15657.1|15656.1|15656.3|15655.3|88
1630688940000|2021-09-03 17:09:00|15656.9|15655.9|15656.6|15655.6|15656.9|15655.9|15656.3|15655.3|55
1630688950000|2021-09-03 17:09:10|15656.4|15655.4|15656.8|15655.8|15657.3|15656.3|15655.8|15654.8|69
1630688960000|2021-09-03 17:09:20|15656.6|15655.6|15656.9|15655.9|15657.2|15656.2|15656.6|15655.6|21
1630688970000|2021-09-03 17:09:30|15657.1|15656.1|15657.3|15656.3|15657.3|15656.3|15656.8|15655.8|18
1630688980000|2021-09-03 17:09:40|15657.1|15656.1|15657.1|15656.1|15657.6|15656.6|15656.8|15655.8|39
1630688990000|2021-09-03 17:09:50|15656.9|15655.9|15656.6|15655.6|15657.3|15656.3|15656.6|15655.6|42
1630689000000|2021-09-03 17:10:00|15656.7|15655.7|15656.9|15655.9|15657.3|15656.3|15656.3|15655.3|92
1630689010000|2021-09-03 17:10:10|15657.1|15656.1|15656.6|15655.6|15657.1|15656.1|15656.4|15655.4|55
1630689020000|2021-09-03 17:10:20|15656.7|15655.7|15657.8|15656.8|15657.8|15656.8|15656.7|15655.7|100
1630689030000|2021-09-03 17:10:30|15657.6|15656.6|15657.6|15656.6|15658.6|15657.6|15657.6|15656.6|193
1630689040000|2021-09-03 17:10:40|15657.4|15656.4|15657.1|15656.1|15657.6|15656.6|15657.1|15656.1|58
1630689050000|2021-09-03 17:10:50|15657.2|15656.2|15657.1|15656.1|15657.6|15656.6|15656.9|15655.9|68
1630689060000|2021-09-03 17:11:00|15656.9|15655.9|15657.1|15656.1|15657.3|15656.3|15656.6|15655.6|94
1630689070000|2021-09-03 17:11:10|15657.2|15656.2|15656.6|15655.6|15657.3|15656.3|15656.6|15655.6|43
1630689080000|2021-09-03 17:11:20|15656.7|15655.7|15655.8|15654.8|15657.2|15656.2|15655.6|15654.6|88
1630689090000|2021-09-03 17:11:30|15655.7|15654.7|15656.4|15655.4|15656.9|15655.9|15655.6|15654.6|119
1630689100000|2021-09-03 17:11:40|15656.6|15655.6|15656.1|15655.1|15656.6|15655.6|15655.7|15654.7|97
1630689110000|2021-09-03 17:11:50|15656.3|15655.3|15656.3|15655.3|15656.8|15655.8|15656.3|15655.3|125
1630689120000|2021-09-03 17:12:00|15656.6|15655.6|15656.3|15655.3|15657.6|15656.6|15656.3|15655.3|134
1630689130000|2021-09-03 17:12:10|15656.4|15655.4|15656.6|15655.6|15656.9|15655.9|15656.3|15655.3|43
1630689140000|2021-09-03 17:12:20|15656.7|15655.7|15655.8|15654.8|15657.1|15656.1|15655.8|15654.8|95
1630689150000|2021-09-03 17:12:30|15655.7|15654.7|15655.6|15654.6|15656.2|15655.2|15655.4|15654.4|148
1630689160000|2021-09-03 17:12:40|15655.8|15654.8|15657.1|15656.1|15657.1|15656.1|15655.7|15654.7|92
1630689170000|2021-09-03 17:12:50|15656.8|15655.8|15657.8|15656.8|15657.9|15656.9|15656.8|15655.8|162
1630689180000|2021-09-03 17:13:00|15657.7|15656.7|15657.1|15656.1|15657.8|15656.8|15656.8|15655.8|113
1630689190000|2021-09-03 17:13:10|15656.9|15655.9|15657.2|15656.2|15657.4|15656.4|15656.8|15655.8|53
1630689200000|2021-09-03 17:13:20|15657.1|15656.1|15657.2|15656.2|15657.8|15656.8|15657.1|15656.1|93
1630689210000|2021-09-03 17:13:30|15657.3|15656.3|15658.3|15657.3|15658.7|15657.7|15657.3|15656.3|377
1630689220000|2021-09-03 17:13:40|15658.4|15657.4|15659.9|15658.9|15660.1|15659.1|15658.4|15657.4|288
1630689230000|2021-09-03 17:13:50|15659.8|15658.8|15660.1|15659.1|15660.1|15659.1|15659.6|15658.6|159
1630689240000|2021-09-03 17:14:00|15659.9|15658.9|15659.4|15658.4|15659.9|15658.9|15658.9|15657.9|156
1630689250000|2021-09-03 17:14:10|15659.6|15658.6|15659.3|15658.3|15659.6|15658.6|15658.9|15657.9|57
1630689260000|2021-09-03 17:14:20|15659.6|15658.6|15659.6|15658.6|15660.1|15659.1|15658.9|15657.9|95
1630689270000|2021-09-03 17:14:30|15659.7|15658.7|15660.1|15659.1|15660.1|15659.1|15659.1|15658.1|208
1630689280000|2021-09-03 17:14:40|15660.2|15659.2|15661.3|15660.3|15661.8|15660.8|15660.2|15659.2|226
1630689290000|2021-09-03 17:14:50|15661.6|15660.6|15661.8|15660.8|15662.1|15661.1|15661.3|15660.3|123
1630689300000|2021-09-03 17:15:00|15661.9|15660.9|15661.8|15660.8|15662.3|15661.3|15661.3|15660.3|191
1630689310000|2021-09-03 17:15:10|15662.1|15661.1|15659.8|15658.8|15662.1|15661.1|15659.7|15658.7|133
1630689320000|2021-09-03 17:15:20|15659.7|15658.7|15658.6|15657.6|15659.7|15658.7|15658.3|15657.3|181
1630689330000|2021-09-03 17:15:30|15658.8|15657.8|15661.3|15660.3|15661.3|15660.3|15658.6|15657.6|146
1630689340000|2021-09-03 17:15:40|15661.4|15660.4|15661.4|15660.4|15662.1|15661.1|15661.1|15660.1|72
1630689350000|2021-09-03 17:15:50|15661.6|15660.6|15661.3|15660.3|15661.6|15660.6|15660.6|15659.6|101
1630689360000|2021-09-03 17:16:00|15661.4|15660.4|15661.9|15660.9|15662.3|15661.3|15661.3|15660.3|163
1630689370000|2021-09-03 17:16:10|15661.8|15660.8|15661.6|15660.6|15661.8|15660.8|15660.8|15659.8|48
1630689380000|2021-09-03 17:16:20|15661.4|15660.4|15661.2|15660.2|15661.6|15660.6|15660.8|15659.8|47
1630689390000|2021-09-03 17:16:30|15661.3|15660.3|15662.1|15661.1|15662.7|15661.7|15661.3|15660.3|79
1630689400000|2021-09-03 17:16:40|15662.2|15661.2|15662.1|15661.1|15662.6|15661.6|15661.8|15660.8|75
1630689410000|2021-09-03 17:16:50|15662.2|15661.2|15662.8|15661.8|15662.8|15661.8|15661.8|15660.8|59
1630689420000|2021-09-03 17:17:00|15663.1|15662.1|15663.3|15662.3|15663.6|15662.6|15662.8|15661.8|147
1630689430000|2021-09-03 17:17:10|15663.2|15662.2|15662.8|15661.8|15663.3|15662.3|15661.9|15660.9|145
1630689440000|2021-09-03 17:17:20|15662.9|15661.9|15662.1|15661.1|15662.9|15661.9|15661.8|15660.8|42
1630689450000|2021-09-03 17:17:30|15661.9|15660.9|15661.3|15660.3|15662.1|15661.1|15661.2|15660.2|72
1630689460000|2021-09-03 17:17:40|15661.6|15660.6|15662.8|15661.8|15663.1|15662.1|15661.3|15660.3|89
1630689470000|2021-09-03 17:17:50|15662.7|15661.7|15663.2|15662.2|15663.3|15662.3|15662.4|15661.4|70
1630689480000|2021-09-03 17:18:00|15663.1|15662.1|15664.3|15663.3|15664.6|15663.6|15662.9|15661.9|170
1630689490000|2021-09-03 17:18:10|15664.2|15663.2|15663.6|15662.6|15664.2|15663.2|15663.3|15662.3|89
1630689500000|2021-09-03 17:18:20|15663.8|15662.8|15663.1|15662.1|15663.8|15662.8|15662.8|15661.8|160
1630689510000|2021-09-03 17:18:30|15663.4|15662.4|15664.1|15663.1|15664.4|15663.4|15663.3|15662.3|87
1630689520000|2021-09-03 17:18:40|15663.8|15662.8|15664.6|15663.6|15664.7|15663.7|15663.8|15662.8|120
1630689530000|2021-09-03 17:18:50|15664.7|15663.7|15666.4|15665.4|15666.8|15665.8|15664.6|15663.6|324
1630689540000|2021-09-03 17:19:00|15666.3|15665.3|15667.3|15666.3|15667.3|15666.3|15665.4|15664.4|170
1630689550000|2021-09-03 17:19:10|15667.1|15666.1|15667.1|15666.1|15667.7|15666.7|15666.8|15665.8|116
1630689560000|2021-09-03 17:19:20|15667.2|15666.2|15667.6|15666.6|15667.8|15666.8|15666.9|15665.9|103
1630689570000|2021-09-03 17:19:30|15667.4|15666.4|15667.8|15666.8|15667.8|15666.8|15667.1|15666.1|117
1630689580000|2021-09-03 17:19:40|15667.7|15666.7|15666.3|15665.3|15667.7|15666.7|15666.3|15665.3|135
1630689590000|2021-09-03 17:19:50|15666.6|15665.6|15665.8|15664.8|15666.6|15665.6|15665.6|15664.6|128
1630689600000|2021-09-03 17:20:00|15665.9|15664.9|15667.7|15666.7|15667.7|15666.7|15665.8|15664.8|160
1630689610000|2021-09-03 17:20:10|15667.6|15666.6|15668.6|15667.6|15668.6|15667.6|15666.8|15665.8|293
1630689620000|2021-09-03 17:20:20|15668.7|15667.7|15666.3|15665.3|15668.7|15667.7|15666.3|15665.3|206
1630689630000|2021-09-03 17:20:30|15666.1|15665.1|15666.1|15665.1|15666.4|15665.4|15665.8|15664.8|106
1630689640000|2021-09-03 17:20:40|15665.9|15664.9|15665.2|15664.2|15666.1|15665.1|15664.9|15663.9|111
1630689650000|2021-09-03 17:20:50|15665.1|15664.1|15662.6|15661.6|15665.3|15664.3|15662.4|15661.4|307
1630689660000|2021-09-03 17:21:00|15662.4|15661.4|15663.2|15662.2|15663.8|15662.8|15662.3|15661.3|141
1630689670000|2021-09-03 17:21:10|15663.3|15662.3|15663.2|15662.2|15663.9|15662.9|15663.1|15662.1|45
1630689680000|2021-09-03 17:21:20|15663.1|15662.1|15663.6|15662.6|15664.1|15663.1|15662.8|15661.8|85
1630689690000|2021-09-03 17:21:30|15663.4|15662.4|15662.6|15661.6|15663.9|15662.9|15662.4|15661.4|71
1630689700000|2021-09-03 17:21:40|15662.4|15661.4|15661.7|15660.7|15662.4|15661.4|15661.6|15660.6|104
1630689710000|2021-09-03 17:21:50|15661.6|15660.6|15661.7|15660.7|15662.1|15661.1|15661.4|15660.4|78
1630689720000|2021-09-03 17:22:00|15661.8|15660.8|15661.8|15660.8|15662.1|15661.1|15661.6|15660.6|51
1630689730000|2021-09-03 17:22:10|15662.6|15661.6|15661.7|15660.7|15662.8|15661.8|15661.4|15660.4|73
1630689740000|2021-09-03 17:22:20|15661.6|15660.6|15661.6|15660.6|15661.8|15660.8|15661.1|15660.1|85
1630689750000|2021-09-03 17:22:30|15661.7|15660.7|15662.4|15661.4|15662.8|15661.8|15661.6|15660.6|81
1630689760000|2021-09-03 17:22:40|15662.3|15661.3|15662.3|15661.3|15662.3|15661.3|15661.8|15660.8|37
1630689770000|2021-09-03 17:22:50|15662.2|15661.2|15662.2|15661.2|15663.2|15662.2|15662.1|15661.1|91
1630689780000|2021-09-03 17:23:00|15662.3|15661.3|15662.6|15661.6|15662.6|15661.6|15661.9|15660.9|46
1630689790000|2021-09-03 17:23:10|15662.4|15661.4|15660.9|15659.9|15662.4|15661.4|15660.9|15659.9|159
1630689800000|2021-09-03 17:23:20|15661.1|15660.1|15661.1|15660.1|15661.3|15660.3|15660.6|15659.6|95
1630689810000|2021-09-03 17:23:30|15661.2|15660.2|15660.4|15659.4|15661.8|15660.8|15660.3|15659.3|111
1630689820000|2021-09-03 17:23:40|15660.6|15659.6|15661.1|15660.1|15661.1|15660.1|15660.6|15659.6|64
1630689830000|2021-09-03 17:23:50|15661.2|15660.2|15661.4|15660.4|15662.1|15661.1|15661.2|15660.2|84
1630689840000|2021-09-03 17:24:00|15661.6|15660.6|15661.3|15660.3|15661.8|15660.8|15661.3|15660.3|66
1630689850000|2021-09-03 17:24:10|15661.4|15660.4|15661.7|15660.7|15662.1|15661.1|15661.4|15660.4|47
1630689860000|2021-09-03 17:24:20|15661.8|15660.8|15662.1|15661.1|15662.1|15661.1|15661.6|15660.6|20
1630689870000|2021-09-03 17:24:30|15661.9|15660.9|15662.7|15661.7|15662.9|15661.9|15661.8|15660.8|46
1630689880000|2021-09-03 17:24:40|15662.6|15661.6|15662.6|15661.6|15662.8|15661.8|15661.9|15660.9|50
1630689890000|2021-09-03 17:24:50|15662.4|15661.4|15662.6|15661.6|15663.1|15662.1|15662.3|15661.3|45
1630689900000|2021-09-03 17:25:00|15662.4|15661.4|15664.1|15663.1|15664.3|15663.3|15662.4|15661.4|133
1630689910000|2021-09-03 17:25:10|15663.9|15662.9|15664.4|15663.4|15664.6|15663.6|15663.8|15662.8|50
1630689920000|2021-09-03 17:25:20|15664.3|15663.3|15663.3|15662.3|15664.4|15663.4|15663.2|15662.2|81
1630689930000|2021-09-03 17:25:30|15663.4|15662.4|15663.1|15662.1|15663.6|15662.6|15663.1|15662.1|20
1630689940000|2021-09-03 17:25:40|15663.2|15662.2|15662.6|15661.6|15663.4|15662.4|15662.4|15661.4|84
1630689950000|2021-09-03 17:25:50|15662.4|15661.4|15662.4|15661.4|15662.6|15661.6|15662.1|15661.1|111
1630689960000|2021-09-03 17:26:00|15662.3|15661.3|15662.3|15661.3|15662.6|15661.6|15661.9|15660.9|54
1630689970000|2021-09-03 17:26:10|15662.4|15661.4|15662.1|15661.1|15662.4|15661.4|15661.9|15660.9|17
1630689980000|2021-09-03 17:26:20|15661.9|15660.9|15661.3|15660.3|15662.1|15661.1|15661.1|15660.1|88
1630689990000|2021-09-03 17:26:30|15661.2|15660.2|15660.8|15659.8|15661.4|15660.4|15660.7|15659.7|103
1630690000000|2021-09-03 17:26:40|15660.9|15659.9|15661.1|15660.1|15661.3|15660.3|15660.9|15659.9|39
1630690010000|2021-09-03 17:26:50|15661.2|15660.2|15660.9|15659.9|15661.2|15660.2|15660.6|15659.6|54
1630690020000|2021-09-03 17:27:00|15660.8|15659.8|15660.3|15659.3|15661.1|15660.1|15659.7|15658.7|103
1630690030000|2021-09-03 17:27:10|15660.4|15659.4|15659.4|15658.4|15660.6|15659.6|15658.9|15657.9|118
1630690040000|2021-09-03 17:27:20|15659.6|15658.6|15658.1|15657.1|15659.8|15658.8|15658.1|15657.1|198
1630690050000|2021-09-03 17:27:30|15657.9|15656.9|15657.9|15656.9|15658.3|15657.3|15657.8|15656.8|149
1630690060000|2021-09-03 17:27:40|15657.8|15656.8|15658.7|15657.7|15658.7|15657.7|15657.8|15656.8|84
1630690070000|2021-09-03 17:27:50|15658.6|15657.6|15658.8|15657.8|15658.9|15657.9|15658.6|15657.6|112
1630690080000|2021-09-03 17:28:00|15658.6|15657.6|15658.8|15657.8|15658.9|15657.9|15657.9|15656.9|67
1630690090000|2021-09-03 17:28:10|15658.7|15657.7|15658.6|15657.6|15658.9|15657.9|15658.3|15657.3|27
1630690100000|2021-09-03 17:28:20|15658.7|15657.7|15658.9|15657.9|15658.9|15657.9|15658.6|15657.6|61
1630690110000|2021-09-03 17:28:30|15658.8|15657.8|15658.6|15657.6|15658.9|15657.9|15658.6|15657.6|24
1630690120000|2021-09-03 17:28:40|15658.7|15657.7|15657.8|15656.8|15658.9|15657.9|15657.8|15656.8|165
1630690130000|2021-09-03 17:28:50|15657.9|15656.9|15657.2|15656.2|15657.9|15656.9|15657.2|15656.2|95
1630690140000|2021-09-03 17:29:00|15657.1|15656.1|15656.3|15655.3|15657.1|15656.1|15656.3|15655.3|111
1630690150000|2021-09-03 17:29:10|15656.4|15655.4|15656.1|15655.1|15656.6|15655.6|15656.1|15655.1|114
1630690160000|2021-09-03 17:29:20|15656.2|15655.2|15656.6|15655.6|15656.6|15655.6|15656.1|15655.1|34
1630690170000|2021-09-03 17:29:30|15656.7|15655.7|15656.1|15655.1|15656.8|15655.8|15656.1|15655.1|79
1630690180000|2021-09-03 17:29:40|15656.2|15655.2|15656.1|15655.1|15656.6|15655.6|15656.1|15655.1|28
1630690190000|2021-09-03 17:29:50|15655.9|15654.9|15656.3|15655.3|15656.3|15655.3|15655.9|15654.9|41
1630690200000|2021-09-03 17:30:00|15656.4|15655.4|15657.6|15656.6|15657.6|15656.6|15656.3|15655.3|137
1630690210000|2021-09-03 17:30:10|15657.4|15656.4|15657.3|15656.3|15657.6|15656.6|15656.8|15655.8|78
1630690220000|2021-09-03 17:30:20|15657.6|15656.6|15657.7|15656.7|15657.8|15656.8|15657.3|15656.3|46
1630690230000|2021-09-03 17:30:30|15657.6|15656.6|15657.9|15656.9|15658.1|15657.1|15657.1|15656.1|65
1630690240000|2021-09-03 17:30:40|15657.7|15656.7|15658.4|15657.4|15658.7|15657.7|15657.7|15656.7|117
1630690250000|2021-09-03 17:30:50|15658.6|15657.6|15657.9|15656.9|15658.6|15657.6|15657.3|15656.3|89
1630690260000|2021-09-03 17:31:00|15657.8|15656.8|15658.2|15657.2|15659.1|15658.1|15657.6|15656.6|86
1630690270000|2021-09-03 17:31:10|15658.3|15657.3|15657.6|15656.6|15658.3|15657.3|15657.2|15656.2|57
1630690280000|2021-09-03 17:31:20|15657.4|15656.4|15658.4|15657.4|15658.4|15657.4|15657.4|15656.4|87
1630690290000|2021-09-03 17:31:30|15658.3|15657.3|15657.9|15656.9|15658.3|15657.3|15657.4|15656.4|57
1630690300000|2021-09-03 17:31:40|15657.8|15656.8|15657.9|15656.9|15658.3|15657.3|15657.6|15656.6|22
1630690310000|2021-09-03 17:31:50|15657.8|15656.8|15657.8|15656.8|15658.1|15657.1|15657.6|15656.6|47
1630690320000|2021-09-03 17:32:00|15657.7|15656.7|15658.1|15657.1|15658.8|15657.8|15657.7|15656.7|108
1630690330000|2021-09-03 17:32:10|15657.9|15656.9|15657.8|15656.8|15657.9|15656.9|15657.1|15656.1|96
1630690340000|2021-09-03 17:32:20|15658.1|15657.1|15658.3|15657.3|15658.3|15657.3|15657.6|15656.6|152
1630690350000|2021-09-03 17:32:30|15658.4|15657.4|15657.8|15656.8|15658.8|15657.8|15657.8|15656.8|45
1630690360000|2021-09-03 17:32:40|15658.1|15657.1|15657.3|15656.3|15658.1|15657.1|15657.3|15656.3|39
1630690370000|2021-09-03 17:32:50|15657.4|15656.4|15657.6|15656.6|15658.1|15657.1|15657.3|15656.3|45
1630690380000|2021-09-03 17:33:00|15657.8|15656.8|15657.3|15656.3|15657.8|15656.8|15657.3|15656.3|31
1630690390000|2021-09-03 17:33:10|15657.1|15656.1|15656.3|15655.3|15657.1|15656.1|15656.1|15655.1|86
1630690400000|2021-09-03 17:33:20|15656.2|15655.2|15657.1|15656.1|15657.1|15656.1|15655.6|15654.6|181
1630690410000|2021-09-03 17:33:30|15656.6|15655.6|15655.6|15654.6|15656.6|15655.6|15655.6|15654.6|86
1630690420000|2021-09-03 17:33:40|15655.8|15654.8|15656.1|15655.1|15656.7|15655.7|15655.4|15654.4|62
1630690430000|2021-09-03 17:33:50|15655.9|15654.9|15655.3|15654.3|15655.9|15654.9|15655.1|15654.1|93
1630690440000|2021-09-03 17:34:00|15655.2|15654.2|15654.8|15653.8|15655.3|15654.3|15654.7|15653.7|116
1630690450000|2021-09-03 17:34:10|15654.7|15653.7|15655.3|15654.3|15655.6|15654.6|15654.1|15653.1|112
1630690460000|2021-09-03 17:34:20|15655.2|15654.2|15655.1|15654.1|15655.3|15654.3|15654.2|15653.2|65
1630690470000|2021-09-03 17:34:30|15655.2|15654.2|15654.8|15653.8|15655.3|15654.3|15654.6|15653.6|49
1630690480000|2021-09-03 17:34:40|15654.7|15653.7|15654.3|15653.3|15654.7|15653.7|15654.2|15653.2|34
1630690490000|2021-09-03 17:34:50|15654.2|15653.2|15654.1|15653.1|15654.3|15653.3|15654.1|15653.1|19
1630690500000|2021-09-03 17:35:00|15653.8|15652.8|15654.2|15653.2|15654.3|15653.3|15653.8|15652.8|60
1630690510000|2021-09-03 17:35:10|15654.1|15653.1|15652.1|15651.1|15654.1|15653.1|15651.8|15650.8|219
1630690520000|2021-09-03 17:35:20|15652.2|15651.2|15650.7|15649.7|15652.6|15651.6|15650.6|15649.6|210
1630690530000|2021-09-03 17:35:30|15650.6|15649.6|15649.2|15648.2|15650.7|15649.7|15648.9|15647.9|294
1630690540000|2021-09-03 17:35:40|15649.1|15648.1|15650.1|15649.1|15650.2|15649.2|15648.1|15647.1|313
1630690550000|2021-09-03 17:35:50|15650.2|15649.2|15650.4|15649.4|15650.8|15649.8|15650.1|15649.1|113
1630690560000|2021-09-03 17:36:00|15650.2|15649.2|15650.6|15649.6|15650.8|15649.8|15649.7|15648.7|84
1630690570000|2021-09-03 17:36:10|15650.7|15649.7|15651.1|15650.1|15651.3|15650.3|15650.3|15649.3|54
1630690580000|2021-09-03 17:36:20|15651.2|15650.2|15651.2|15650.2|15651.9|15650.9|15650.4|15649.4|108
1630690590000|2021-09-03 17:36:30|15651.1|15650.1|15651.2|15650.2|15651.3|15650.3|15650.4|15649.4|39
1630690600000|2021-09-03 17:36:40|15651.1|15650.1|15651.7|15650.7|15651.8|15650.8|15650.6|15649.6|67
1630690610000|2021-09-03 17:36:50|15651.8|15650.8|15652.6|15651.6|15652.7|15651.7|15651.7|15650.7|116
1630690620000|2021-09-03 17:37:00|15652.7|15651.7|15652.8|15651.8|15652.9|15651.9|15652.6|15651.6|60
1630690630000|2021-09-03 17:37:10|15652.9|15651.9|15652.6|15651.6|15652.9|15651.9|15651.8|15650.8|50
1630690640000|2021-09-03 17:37:20|15652.7|15651.7|15651.8|15650.8|15652.8|15651.8|15651.7|15650.7|40
1630690650000|2021-09-03 17:37:30|15651.7|15650.7|15651.9|15650.9|15651.9|15650.9|15651.6|15650.6|57
1630690660000|2021-09-03 17:37:40|15651.8|15650.8|15651.7|15650.7|15652.3|15651.3|15651.1|15650.1|51
1630690670000|2021-09-03 17:37:50|15651.8|15650.8|15652.1|15651.1|15652.1|15651.1|15651.6|15650.6|48
1630690680000|2021-09-03 17:38:00|15652.2|15651.2|15651.3|15650.3|15652.2|15651.2|15651.2|15650.2|45
1630690690000|2021-09-03 17:38:10|15651.4|15650.4|15651.8|15650.8|15651.8|15650.8|15651.3|15650.3|25
1630690700000|2021-09-03 17:38:20|15651.7|15650.7|15651.9|15650.9|15652.1|15651.1|15651.6|15650.6|29
1630690710000|2021-09-03 17:38:30|15651.8|15650.8|15651.6|15650.6|15651.8|15650.8|15651.3|15650.3|33
1630690720000|2021-09-03 17:38:40|15651.7|15650.7|15651.7|15650.7|15651.8|15650.8|15651.3|15650.3|33
1630690730000|2021-09-03 17:38:50|15651.8|15650.8|15652.7|15651.7|15652.7|15651.7|15651.8|15650.8|69
1630690740000|2021-09-03 17:39:00|15652.6|15651.6|15652.8|15651.8|15652.9|15651.9|15652.2|15651.2|132
1630690750000|2021-09-03 17:39:10|15652.9|15651.9|15651.6|15650.6|15653.1|15652.1|15651.6|15650.6|65
1630690760000|2021-09-03 17:39:20|15651.3|15650.3|15650.8|15649.8|15651.6|15650.6|15650.1|15649.1|168
1630690770000|2021-09-03 17:39:30|15650.7|15649.7|15650.4|15649.4|15650.8|15649.8|15650.2|15649.2|36
1630690780000|2021-09-03 17:39:40|15650.3|15649.3|15650.8|15649.8|15650.8|15649.8|15650.3|15649.3|62
1630690790000|2021-09-03 17:39:50|15651.1|15650.1|15651.4|15650.4|15651.8|15650.8|15651.1|15650.1|63
1630690800000|2021-09-03 17:40:00|15651.6|15650.6|15650.3|15649.3|15651.6|15650.6|15650.1|15649.1|67
1630690810000|2021-09-03 17:40:10|15650.4|15649.4|15650.3|15649.3|15650.9|15649.9|15650.3|15649.3|51
1630690820000|2021-09-03 17:40:20|15650.6|15649.6|15650.6|15649.6|15650.8|15649.8|15650.3|15649.3|65
1630690830000|2021-09-03 17:40:30|15650.4|15649.4|15651.6|15650.6|15651.6|15650.6|15650.4|15649.4|118
1630690840000|2021-09-03 17:40:40|15651.3|15650.3|15651.2|15650.2|15651.8|15650.8|15650.9|15649.9|64
1630690850000|2021-09-03 17:40:50|15651.3|15650.3|15652.4|15651.4|15652.4|15651.4|15651.2|15650.2|56
1630690860000|2021-09-03 17:41:00|15652.6|15651.6|15652.6|15651.6|15653.3|15652.3|15652.6|15651.6|174
1630690870000|2021-09-03 17:41:10|15652.7|15651.7|15652.3|15651.3|15652.8|15651.8|15652.1|15651.1|52
1630690880000|2021-09-03 17:41:20|15652.2|15651.2|15653.6|15652.6|15653.7|15652.7|15652.2|15651.2|83
1630690890000|2021-09-03 17:41:30|15653.7|15652.7|15652.6|15651.6|15653.7|15652.7|15652.3|15651.3|140
1630690900000|2021-09-03 17:41:40|15652.8|15651.8|15652.3|15651.3|15652.8|15651.8|15651.9|15650.9|47
1630690910000|2021-09-03 17:41:50|15652.2|15651.2|15652.2|15651.2|15652.3|15651.3|15651.9|15650.9|23
1630690920000|2021-09-03 17:42:00|15652.1|15651.1|15653.4|15652.4|15653.8|15652.8|15651.6|15650.6|134
1630690930000|2021-09-03 17:42:10|15653.6|15652.6|15653.1|15652.1|15654.3|15653.3|15653.1|15652.1|130
1630690940000|2021-09-03 17:42:20|15653.2|15652.2|15653.2|15652.2|15653.3|15652.3|15652.7|15651.7|78
1630690950000|2021-09-03 17:42:30|15653.1|15652.1|15652.8|15651.8|15653.2|15652.2|15652.3|15651.3|86
1630690960000|2021-09-03 17:42:40|15652.7|15651.7|15653.6|15652.6|15653.6|15652.6|15652.6|15651.6|35
1630690970000|2021-09-03 17:42:50|15653.4|15652.4|15653.6|15652.6|15653.8|15652.8|15652.9|15651.9|48
1630690980000|2021-09-03 17:43:00|15653.9|15652.9|15653.3|15652.3|15654.1|15653.1|15653.1|15652.1|106
1630690990000|2021-09-03 17:43:10|15653.4|15652.4|15652.8|15651.8|15653.4|15652.4|15652.8|15651.8|76
1630691000000|2021-09-03 17:43:20|15652.9|15651.9|15652.2|15651.2|15653.1|15652.1|15651.9|15650.9|103
1630691010000|2021-09-03 17:43:30|15652.3|15651.3|15651.6|15650.6|15652.6|15651.6|15651.2|15650.2|65
1630691020000|2021-09-03 17:43:40|15651.4|15650.4|15652.1|15651.1|15652.2|15651.2|15651.4|15650.4|30
1630691030000|2021-09-03 17:43:50|15652.2|15651.2|15652.9|15651.9|15653.2|15652.2|15652.1|15651.1|45
1630691040000|2021-09-03 17:44:00|15652.8|15651.8|15652.3|15651.3|15652.9|15651.9|15652.3|15651.3|54
1630691050000|2021-09-03 17:44:10|15652.4|15651.4|15652.3|15651.3|15652.6|15651.6|15652.1|15651.1|32
1630691060000|2021-09-03 17:44:20|15652.2|15651.2|15651.6|15650.6|15652.4|15651.4|15651.1|15650.1|40
1630691070000|2021-09-03 17:44:30|15651.4|15650.4|15652.3|15651.3|15652.6|15651.6|15651.3|15650.3|71
1630691080000|2021-09-03 17:44:40|15652.4|15651.4|15651.8|15650.8|15652.7|15651.7|15651.8|15650.8|28
1630691090000|2021-09-03 17:44:50|15651.9|15650.9|15651.9|15650.9|15652.1|15651.1|15651.6|15650.6|19
1630691100000|2021-09-03 17:45:00|15652.1|15651.1|15652.8|15651.8|15653.3|15652.3|15652.1|15651.1|84
1630691110000|2021-09-03 17:45:10|15652.7|15651.7|15652.6|15651.6|15653.1|15652.1|15652.3|15651.3|30
1630691120000|2021-09-03 17:45:20|15652.3|15651.3|15652.7|15651.7|15652.8|15651.8|15652.3|15651.3|31
1630691130000|2021-09-03 17:45:30|15652.6|15651.6|15653.6|15652.6|15653.6|15652.6|15652.4|15651.4|89
1630691140000|2021-09-03 17:45:40|15653.4|15652.4|15652.9|15651.9|15653.4|15652.4|15652.6|15651.6|45
1630691150000|2021-09-03 17:45:50|15652.8|15651.8|15651.4|15650.4|15653.1|15652.1|15651.2|15650.2|127
1630691160000|2021-09-03 17:46:00|15651.6|15650.6|15652.1|15651.1|15652.1|15651.1|15651.3|15650.3|42
1630691170000|2021-09-03 17:46:10|15651.9|15650.9|15651.7|15650.7|15652.1|15651.1|15651.4|15650.4|24
1630691180000|2021-09-03 17:46:20|15651.6|15650.6|15652.3|15651.3|15652.4|15651.4|15651.3|15650.3|107
1630691190000|2021-09-03 17:46:30|15652.4|15651.4|15653.8|15652.8|15654.1|15653.1|15652.4|15651.4|107
1630691200000|2021-09-03 17:46:40|15653.9|15652.9|15654.3|15653.3|15654.3|15653.3|15653.8|15652.8|100
1630691210000|2021-09-03 17:46:50|15654.2|15653.2|15653.8|15652.8|15654.3|15653.3|15653.7|15652.7|51
1630691220000|2021-09-03 17:47:00|15653.9|15652.9|15653.3|15652.3|15655.1|15654.1|15653.3|15652.3|286
1630691230000|2021-09-03 17:47:10|15653.2|15652.2|15654.3|15653.3|15654.3|15653.3|15652.9|15651.9|82
1630691240000|2021-09-03 17:47:20|15653.9|15652.9|15653.7|15652.7|15654.3|15653.3|15653.6|15652.6|43
1630691250000|2021-09-03 17:47:30|15653.8|15652.8|15652.4|15651.4|15653.8|15652.8|15652.3|15651.3|47
1630691260000|2021-09-03 17:47:40|15652.3|15651.3|15653.1|15652.1|15653.1|15652.1|15652.3|15651.3|49
1630691270000|2021-09-03 17:47:50|15652.9|15651.9|15650.8|15649.8|15653.1|15652.1|15650.8|15649.8|119
1630691280000|2021-09-03 17:48:00|15650.9|15649.9|15650.8|15649.8|15652.1|15651.1|15650.3|15649.3|146
1630691290000|2021-09-03 17:48:10|15650.7|15649.7|15650.4|15649.4|15650.7|15649.7|15649.6|15648.6|135
1630691300000|2021-09-03 17:48:20|15650.3|15649.3|15650.7|15649.7|15650.8|15649.8|15650.3|15649.3|47
1630691310000|2021-09-03 17:48:30|15650.8|15649.8|15651.9|15650.9|15652.1|15651.1|15650.4|15649.4|123
1630691320000|2021-09-03 17:48:40|15652.1|15651.1|15652.1|15651.1|15652.3|15651.3|15651.6|15650.6|48
1630691330000|2021-09-03 17:48:50|15652.2|15651.2|15652.4|15651.4|15652.8|15651.8|15652.2|15651.2|45
1630691340000|2021-09-03 17:49:00|15652.6|15651.6|15651.4|15650.4|15652.8|15651.8|15651.3|15650.3|182
1630691350000|2021-09-03 17:49:10|15651.3|15650.3|15651.6|15650.6|15651.8|15650.8|15651.2|15650.2|74
1630691360000|2021-09-03 17:49:20|15651.7|15650.7|15652.9|15651.9|15653.3|15652.3|15651.7|15650.7|164
1630691370000|2021-09-03 17:49:30|15652.8|15651.8|15653.1|15652.1|15653.9|15652.9|15652.8|15651.8|237
1630691380000|2021-09-03 17:49:40|15653.2|15652.2|15652.7|15651.7|15653.6|15652.6|15652.6|15651.6|79
1630691390000|2021-09-03 17:49:50|15652.9|15651.9|15652.6|15651.6|15653.3|15652.3|15652.6|15651.6|102
1630691400000|2021-09-03 17:50:00|15652.7|15651.7|15650.9|15649.9|15652.8|15651.8|15650.9|15649.9|102
1630691410000|2021-09-03 17:50:10|15651.1|15650.1|15651.1|15650.1|15651.6|15650.6|15650.7|15649.7|43
1630691420000|2021-09-03 17:50:20|15650.9|15649.9|15649.3|15648.3|15651.1|15650.1|15649.3|15648.3|102
1630691430000|2021-09-03 17:50:30|15649.6|15648.6|15650.1|15649.1|15650.2|15649.2|15649.2|15648.2|94
1630691440000|2021-09-03 17:50:40|15649.9|15648.9|15651.1|15650.1|15651.1|15650.1|15649.8|15648.8|32
1630691450000|2021-09-03 17:50:50|15650.9|15649.9|15651.9|15650.9|15652.3|15651.3|15650.9|15649.9|123
1630691460000|2021-09-03 17:51:00|15652.1|15651.1|15651.8|15650.8|15652.1|15651.1|15651.3|15650.3|52
1630691470000|2021-09-03 17:51:10|15651.7|15650.7|15652.1|15651.1|15652.1|15651.1|15651.1|15650.1|33
1630691480000|2021-09-03 17:51:20|15651.9|15650.9|15653.3|15652.3|15653.3|15652.3|15651.8|15650.8|125
1630691490000|2021-09-03 17:51:30|15653.4|15652.4|15653.7|15652.7|15654.1|15653.1|15653.3|15652.3|68
1630691500000|2021-09-03 17:51:40|15653.6|15652.6|15653.1|15652.1|15653.9|15652.9|15652.8|15651.8|78
1630691510000|2021-09-03 17:51:50|15652.9|15651.9|15652.9|15651.9|15653.4|15652.4|15652.6|15651.6|39
1630691520000|2021-09-03 17:52:00|15653.1|15652.1|15653.6|15652.6|15653.6|15652.6|15652.6|15651.6|64
1630691530000|2021-09-03 17:52:10|15653.7|15652.7|15653.2|15652.2|15653.7|15652.7|15652.8|15651.8|46
1630691540000|2021-09-03 17:52:20|15653.3|15652.3|15652.7|15651.7|15653.4|15652.4|15652.6|15651.6|48
1630691550000|2021-09-03 17:52:30|15652.6|15651.6|15652.2|15651.2|15652.6|15651.6|15651.4|15650.4|99
1630691560000|2021-09-03 17:52:40|15652.1|15651.1|15652.3|15651.3|15652.4|15651.4|15652.1|15651.1|27
1630691570000|2021-09-03 17:52:50|15652.2|15651.2|15651.8|15650.8|15652.3|15651.3|15651.8|15650.8|25
1630691580000|2021-09-03 17:53:00|15651.9|15650.9|15651.8|15650.8|15652.2|15651.2|15651.3|15650.3|38
1630691590000|2021-09-03 17:53:10|15651.7|15650.7|15651.2|15650.2|15651.7|15650.7|15650.8|15649.8|53
1630691600000|2021-09-03 17:53:20|15651.1|15650.1|15650.7|15649.7|15651.3|15650.3|15650.6|15649.6|29
1630691610000|2021-09-03 17:53:30|15650.8|15649.8|15652.2|15651.2|15652.8|15651.8|15650.8|15649.8|199
1630691620000|2021-09-03 17:53:40|15652.3|15651.3|15652.3|15651.3|15653.1|15652.1|15652.2|15651.2|55
1630691630000|2021-09-03 17:53:50|15652.4|15651.4|15651.8|15650.8|15652.6|15651.6|15651.8|15650.8|50
1630691640000|2021-09-03 17:54:00|15651.6|15650.6|15651.9|15650.9|15652.3|15651.3|15651.6|15650.6|40
1630691650000|2021-09-03 17:54:10|15651.8|15650.8|15652.4|15651.4|15652.4|15651.4|15651.7|15650.7|13
1630691660000|2021-09-03 17:54:20|15652.6|15651.6|15652.7|15651.7|15653.3|15652.3|15652.2|15651.2|59
1630691670000|2021-09-03 17:54:30|15652.8|15651.8|15652.9|15651.9|15653.2|15652.2|15652.6|15651.6|24
1630691680000|2021-09-03 17:54:40|15653.1|15652.1|15653.6|15652.6|15653.9|15652.9|15652.8|15651.8|72
1630691690000|2021-09-03 17:54:50|15653.7|15652.7|15653.1|15652.1|15653.8|15652.8|15652.9|15651.9|40
1630691700000|2021-09-03 17:55:00|15653.2|15652.2|15652.1|15651.1|15653.6|15652.6|15651.8|15650.8|61
1630691710000|2021-09-03 17:55:10|15651.9|15650.9|15651.8|15650.8|15651.9|15650.9|15651.1|15650.1|48
1630691720000|2021-09-03 17:55:20|15651.7|15650.7|15651.4|15650.4|15652.1|15651.1|15651.1|15650.1|57
1630691730000|2021-09-03 17:55:30|15651.6|15650.6|15651.8|15650.8|15652.1|15651.1|15651.4|15650.4|29
1630691740000|2021-09-03 17:55:40|15651.7|15650.7|15651.2|15650.2|15651.9|15650.9|15650.6|15649.6|52
1630691750000|2021-09-03 17:55:50|15650.9|15649.9|15651.1|15650.1|15651.1|15650.1|15650.3|15649.3|79
1630691760000|2021-09-03 17:56:00|15650.9|15649.9|15651.3|15650.3|15651.8|15650.8|15650.8|15649.8|31
1630691770000|2021-09-03 17:56:10|15651.4|15650.4|15652.8|15651.8|15653.3|15652.3|15651.3|15650.3|55
1630691780000|2021-09-03 17:56:20|15652.9|15651.9|15652.7|15651.7|15653.2|15652.2|15652.6|15651.6|36
1630691790000|2021-09-03 17:56:30|15652.8|15651.8|15652.8|15651.8|15653.1|15652.1|15652.6|15651.6|42
1630691800000|2021-09-03 17:56:40|15652.7|15651.7|15652.6|15651.6|15652.8|15651.8|15652.3|15651.3|18
1630691810000|2021-09-03 17:56:50|15652.7|15651.7|15653.3|15652.3|15653.3|15652.3|15652.7|15651.7|38
1630691820000|2021-09-03 17:57:00|15653.2|15652.2|15653.6|15652.6|15653.9|15652.9|15653.1|15652.1|100
1630691830000|2021-09-03 17:57:10|15653.7|15652.7|15654.4|15653.4|15654.4|15653.4|15653.3|15652.3|82
1630691840000|2021-09-03 17:57:20|15654.6|15653.6|15654.9|15653.9|15655.1|15654.1|15654.6|15653.6|83
1630691850000|2021-09-03 17:57:30|15655.1|15654.1|15654.6|15653.6|15655.1|15654.1|15654.1|15653.1|89
1630691860000|2021-09-03 17:57:40|15654.4|15653.4|15655.3|15654.3|15655.3|15654.3|15654.4|15653.4|41
1630691870000|2021-09-03 17:57:50|15655.2|15654.2|15654.8|15653.8|15655.2|15654.2|15654.1|15653.1|52
1630691880000|2021-09-03 17:58:00|15654.7|15653.7|15654.7|15653.7|15655.1|15654.1|15654.6|15653.6|76
1630691890000|2021-09-03 17:58:10|15654.6|15653.6|15655.6|15654.6|15655.6|15654.6|15654.6|15653.6|103
1630691900000|2021-09-03 17:58:20|15655.7|15654.7|15656.1|15655.1|15656.3|15655.3|15655.7|15654.7|139
1630691910000|2021-09-03 17:58:30|15655.9|15654.9|15656.9|15655.9|15657.1|15656.1|15655.9|15654.9|103
1630691920000|2021-09-03 17:58:40|15657.1|15656.1|15657.4|15656.4|15657.8|15656.8|15656.8|15655.8|73
1630691930000|2021-09-03 17:58:50|15657.6|15656.6|15657.8|15656.8|15657.8|15656.8|15656.9|15655.9|79
1630691940000|2021-09-03 17:59:00|15657.7|15656.7|15657.8|15656.8|15658.1|15657.1|15657.4|15656.4|133
1630691950000|2021-09-03 17:59:10|15657.7|15656.7|15657.3|15656.3|15657.7|15656.7|15657.1|15656.1|95
1630691960000|2021-09-03 17:59:20|15657.4|15656.4|15656.9|15655.9|15657.8|15656.8|15656.6|15655.6|91
1630691970000|2021-09-03 17:59:30|15657.1|15656.1|15655.9|15654.9|15657.1|15656.1|15655.9|15654.9|142
1630691980000|2021-09-03 17:59:40|15655.8|15654.8|15656.6|15655.6|15657.1|15656.1|15655.3|15654.3|108
1630691990000|2021-09-03 17:59:50|15656.4|15655.4|15656.7|15655.7|15656.8|15655.8|15656.4|15655.4|38
1630692000000|2021-09-03 18:00:00|15656.8|15655.8|15657.7|15656.7|15657.9|15656.9|15656.6|15655.6|94
1630692010000|2021-09-03 18:00:10|15657.6|15656.6|15657.9|15656.9|15658.1|15657.1|15657.2|15656.2|67
1630692020000|2021-09-03 18:00:20|15658.1|15657.1|15658.6|15657.6|15658.6|15657.6|15657.8|15656.8|44
1630692030000|2021-09-03 18:00:30|15658.3|15657.3|15657.4|15656.4|15658.3|15657.3|15657.1|15656.1|87
1630692040000|2021-09-03 18:00:40|15657.3|15656.3|15656.3|15655.3|15657.4|15656.4|15655.8|15654.8|94
1630692050000|2021-09-03 18:00:50|15656.4|15655.4|15655.7|15654.7|15656.6|15655.6|15655.3|15654.3|140
1630692060000|2021-09-03 18:01:00|15655.6|15654.6|15655.6|15654.6|15656.6|15655.6|15655.4|15654.4|78
1630692070000|2021-09-03 18:01:10|15655.7|15654.7|15655.8|15654.8|15655.8|15654.8|15654.8|15653.8|116
1630692080000|2021-09-03 18:01:20|15655.7|15654.7|15655.1|15654.1|15655.7|15654.7|15654.8|15653.8|86
1630692090000|2021-09-03 18:01:30|15654.9|15653.9|15654.8|15653.8|15655.2|15654.2|15654.7|15653.7|50
1630692100000|2021-09-03 18:01:40|15654.7|15653.7|15654.4|15653.4|15655.1|15654.1|15654.2|15653.2|110
1630692110000|2021-09-03 18:01:50|15654.3|15653.3|15652.7|15651.7|15654.3|15653.3|15652.1|15651.1|183
1630692120000|2021-09-03 18:02:00|15652.8|15651.8|15653.9|15652.9|15654.1|15653.1|15652.8|15651.8|161
1630692130000|2021-09-03 18:02:10|15653.8|15652.8|15655.8|15654.8|15656.1|15655.1|15653.8|15652.8|130
1630692140000|2021-09-03 18:02:20|15655.7|15654.7|15654.8|15653.8|15656.3|15655.3|15654.3|15653.3|73
1630692150000|2021-09-03 18:02:30|15654.7|15653.7|15654.8|15653.8|15655.3|15654.3|15654.6|15653.6|33
1630692160000|2021-09-03 18:02:40|15654.9|15653.9|15655.1|15654.1|15655.1|15654.1|15654.6|15653.6|33
1630692170000|2021-09-03 18:02:50|15654.9|15653.9|15655.8|15654.8|15656.2|15655.2|15654.3|15653.3|99
1630692180000|2021-09-03 18:03:00|15655.9|15654.9|15657.2|15656.2|15657.2|15656.2|15655.8|15654.8|67
1630692190000|2021-09-03 18:03:10|15657.1|15656.1|15656.3|15655.3|15657.3|15656.3|15656.3|15655.3|54
1630692200000|2021-09-03 18:03:20|15656.7|15655.7|15655.8|15654.8|15656.8|15655.8|15655.8|15654.8|65
1630692210000|2021-09-03 18:03:30|15655.9|15654.9|15655.2|15654.2|15656.4|15655.4|15655.1|15654.1|47
1630692220000|2021-09-03 18:03:40|15655.3|15654.3|15655.1|15654.1|15655.8|15654.8|15654.8|15653.8|27
1630692230000|2021-09-03 18:03:50|15655.2|15654.2|15653.6|15652.6|15655.2|15654.2|15653.2|15652.2|132
1630692240000|2021-09-03 18:04:00|15653.4|15652.4|15652.6|15651.6|15653.4|15652.4|15651.9|15650.9|148
1630692250000|2021-09-03 18:04:10|15652.4|15651.4|15651.1|15650.1|15652.4|15651.4|15650.4|15649.4|250
1630692260000|2021-09-03 18:04:20|15650.9|15649.9|15649.3|15648.3|15651.1|15650.1|15649.1|15648.1|207
1630692270000|2021-09-03 18:04:30|15649.6|15648.6|15649.4|15648.4|15650.3|15649.3|15648.8|15647.8|151
1630692280000|2021-09-03 18:04:40|15649.6|15648.6|15650.8|15649.8|15651.2|15650.2|15649.3|15648.3|130
1630692290000|2021-09-03 18:04:50|15650.9|15649.9|15650.8|15649.8|15651.6|15650.6|15650.8|15649.8|67
1630692300000|2021-09-03 18:05:00|15650.9|15649.9|15650.4|15649.4|15651.7|15650.7|15650.3|15649.3|91
1630692310000|2021-09-03 18:05:10|15650.6|15649.6|15650.2|15649.2|15651.2|15650.2|15650.2|15649.2|97
1630692320000|2021-09-03 18:05:20|15650.3|15649.3|15649.8|15648.8|15651.1|15650.1|15649.6|15648.6|95
1630692330000|2021-09-03 18:05:30|15649.7|15648.7|15649.6|15648.6|15650.1|15649.1|15649.1|15648.1|74
1630692340000|2021-09-03 18:05:40|15649.8|15648.8|15649.4|15648.4|15649.8|15648.8|15648.8|15647.8|112
1630692350000|2021-09-03 18:05:50|15649.3|15648.3|15649.2|15648.2|15649.9|15648.9|15649.1|15648.1|55
1630692360000|2021-09-03 18:06:00|15649.6|15648.6|15649.6|15648.6|15650.1|15649.1|15649.2|15648.2|71
1630692370000|2021-09-03 18:06:10|15649.7|15648.7|15648.4|15647.4|15650.1|15649.1|15647.8|15646.8|150
1630692380000|2021-09-03 18:06:20|15648.3|15647.3|15645.3|15644.3|15648.8|15647.8|15644.9|15643.9|461
1630692390000|2021-09-03 18:06:30|15645.2|15644.2|15645.9|15644.9|15646.3|15645.3|15645.2|15644.2|104
1630692400000|2021-09-03 18:06:40|15645.8|15644.8|15645.1|15644.1|15646.1|15645.1|15644.8|15643.8|86
1630692410000|2021-09-03 18:06:50|15645.2|15644.2|15645.2|15644.2|15645.8|15644.8|15645.1|15644.1|80
1630692420000|2021-09-03 18:07:00|15645.3|15644.3|15645.4|15644.4|15645.8|15644.8|15644.8|15643.8|107
1630692430000|2021-09-03 18:07:10|15645.3|15644.3|15646.2|15645.2|15646.4|15645.4|15645.3|15644.3|87
1630692440000|2021-09-03 18:07:20|15646.3|15645.3|15646.6|15645.6|15646.8|15645.8|15646.1|15645.1|49
1630692450000|2021-09-03 18:07:30|15646.7|15645.7|15646.9|15645.9|15647.6|15646.6|15646.4|15645.4|115
1630692460000|2021-09-03 18:07:40|15647.1|15646.1|15646.4|15645.4|15647.3|15646.3|15646.3|15645.3|43
1630692470000|2021-09-03 18:07:50|15646.6|15645.6|15646.4|15645.4|15646.8|15645.8|15646.3|15645.3|36
1630692480000|2021-09-03 18:08:00|15646.6|15645.6|15647.2|15646.2|15647.4|15646.4|15646.1|15645.1|75
1630692490000|2021-09-03 18:08:10|15647.3|15646.3|15648.1|15647.1|15648.1|15647.1|15647.1|15646.1|57
1630692500000|2021-09-03 18:08:20|15647.9|15646.9|15646.6|15645.6|15647.9|15646.9|15646.6|15645.6|33
1630692510000|2021-09-03 18:08:30|15646.7|15645.7|15646.8|15645.8|15647.1|15646.1|15646.3|15645.3|81
1630692520000|2021-09-03 18:08:40|15646.9|15645.9|15647.4|15646.4|15647.8|15646.8|15646.8|15645.8|64
1630692530000|2021-09-03 18:08:50|15647.6|15646.6|15647.4|15646.4|15647.8|15646.8|15647.3|15646.3|35
1630692540000|2021-09-03 18:09:00|15647.3|15646.3|15647.6|15646.6|15648.3|15647.3|15647.3|15646.3|76
1630692550000|2021-09-03 18:09:10|15647.4|15646.4|15647.3|15646.3|15647.9|15646.9|15646.9|15645.9|53
1630692560000|2021-09-03 18:09:20|15647.2|15646.2|15645.3|15644.3|15647.3|15646.3|15645.3|15644.3|50
1630692570000|2021-09-03 18:09:30|15644.7|15643.7|15644.6|15643.6|15645.4|15644.4|15644.6|15643.6|123
1630692580000|2021-09-03 18:09:40|15644.8|15643.8|15645.4|15644.4|15645.7|15644.7|15644.8|15643.8|81
1630692590000|2021-09-03 18:09:50|15645.3|15644.3|15646.7|15645.7|15647.1|15646.1|15645.3|15644.3|85
1630692600000|2021-09-03 18:10:00|15646.6|15645.6|15646.7|15645.7|15647.8|15646.8|15646.6|15645.6|85
1630692610000|2021-09-03 18:10:10|15646.8|15645.8|15647.3|15646.3|15648.1|15647.1|15646.8|15645.8|82
1630692620000|2021-09-03 18:10:20|15647.1|15646.1|15645.8|15644.8|15647.4|15646.4|15645.8|15644.8|51
1630692630000|2021-09-03 18:10:30|15645.9|15644.9|15645.8|15644.8|15645.9|15644.9|15644.7|15643.7|80
1630692640000|2021-09-03 18:10:40|15645.7|15644.7|15645.3|15644.3|15645.9|15644.9|15645.3|15644.3|22
1630692650000|2021-09-03 18:10:50|15645.4|15644.4|15646.3|15645.3|15646.4|15645.4|15645.4|15644.4|39
1630692660000|2021-09-03 18:11:00|15646.4|15645.4|15646.9|15645.9|15647.1|15646.1|15646.3|15645.3|64
1630692670000|2021-09-03 18:11:10|15646.8|15645.8|15647.8|15646.8|15647.8|15646.8|15646.7|15645.7|50
1630692680000|2021-09-03 18:11:20|15647.9|15646.9|15648.4|15647.4|15648.6|15647.6|15647.8|15646.8|97
1630692690000|2021-09-03 18:11:30|15648.6|15647.6|15648.8|15647.8|15649.6|15648.6|15648.6|15647.6|135
1630692700000|2021-09-03 18:11:40|15648.9|15647.9|15649.3|15648.3|15649.6|15648.6|15648.9|15647.9|31
1630692710000|2021-09-03 18:11:50|15649.2|15648.2|15648.2|15647.2|15649.3|15648.3|15648.2|15647.2|53
1630692720000|2021-09-03 18:12:00|15648.1|15647.1|15649.2|15648.2|15649.6|15648.6|15648.1|15647.1|58
1630692730000|2021-09-03 18:12:10|15649.1|15648.1|15648.6|15647.6|15649.2|15648.2|15648.3|15647.3|81
1630692740000|2021-09-03 18:12:20|15648.4|15647.4|15648.3|15647.3|15648.7|15647.7|15648.3|15647.3|17
1630692750000|2021-09-03 18:12:30|15648.1|15647.1|15648.8|15647.8|15648.9|15647.9|15648.1|15647.1|46
1630692760000|2021-09-03 18:12:40|15648.6|15647.6|15648.1|15647.1|15648.8|15647.8|15648.1|15647.1|48
1630692770000|2021-09-03 18:12:50|15648.3|15647.3|15648.1|15647.1|15648.3|15647.3|15647.6|15646.6|52
1630692780000|2021-09-03 18:13:00|15647.9|15646.9|15647.2|15646.2|15648.3|15647.3|15646.3|15645.3|86
1630692790000|2021-09-03 18:13:10|15647.1|15646.1|15645.7|15644.7|15647.2|15646.2|15645.7|15644.7|89
1630692800000|2021-09-03 18:13:20|15645.6|15644.6|15646.9|15645.9|15646.9|15645.9|15645.6|15644.6|40
1630692810000|2021-09-03 18:13:30|15646.8|15645.8|15647.1|15646.1|15647.2|15646.2|15646.6|15645.6|26
1630692820000|2021-09-03 18:13:40|15646.9|15645.9|15647.7|15646.7|15647.7|15646.7|15646.3|15645.3|40
1630692830000|2021-09-03 18:13:50|15647.6|15646.6|15647.9|15646.9|15647.9|15646.9|15647.3|15646.3|57
1630692840000|2021-09-03 18:14:00|15648.1|15647.1|15646.8|15645.8|15648.1|15647.1|15646.3|15645.3|55
1630692850000|2021-09-03 18:14:10|15646.9|15645.9|15647.7|15646.7|15647.8|15646.8|15646.8|15645.8|35
1630692860000|2021-09-03 18:14:20|15647.6|15646.6|15647.4|15646.4|15647.8|15646.8|15647.1|15646.1|23
1630692870000|2021-09-03 18:14:30|15647.3|15646.3|15647.4|15646.4|15647.9|15646.9|15647.3|15646.3|29
1630692880000|2021-09-03 18:14:40|15647.3|15646.3|15647.7|15646.7|15648.1|15647.1|15647.3|15646.3|34
1630692890000|2021-09-03 18:14:50|15647.6|15646.6|15647.1|15646.1|15647.7|15646.7|15646.9|15645.9|27
1630692900000|2021-09-03 18:15:00|15647.2|15646.2|15647.3|15646.3|15647.8|15646.8|15647.1|15646.1|54
1630692910000|2021-09-03 18:15:10|15647.4|15646.4|15648.1|15647.1|15648.1|15647.1|15647.3|15646.3|24
1630692920000|2021-09-03 18:15:20|15647.9|15646.9|15648.4|15647.4|15649.1|15648.1|15647.9|15646.9|78
1630692930000|2021-09-03 18:15:30|15648.3|15647.3|15647.8|15646.8|15648.6|15647.6|15647.8|15646.8|15
1630692940000|2021-09-03 18:15:40|15647.9|15646.9|15647.7|15646.7|15648.4|15647.4|15647.7|15646.7|13
1630692950000|2021-09-03 18:15:50|15647.6|15646.6|15646.7|15645.7|15647.6|15646.6|15646.1|15645.1|69
1630692960000|2021-09-03 18:16:00|15646.8|15645.8|15646.9|15645.9|15647.6|15646.6|15646.7|15645.7|70
1630692970000|2021-09-03 18:16:10|15647.1|15646.1|15647.1|15646.1|15647.6|15646.6|15646.8|15645.8|14
1630692980000|2021-09-03 18:16:20|15647.2|15646.2|15647.3|15646.3|15647.7|15646.7|15646.6|15645.6|54
1630692990000|2021-09-03 18:16:30|15647.2|15646.2|15647.2|15646.2|15647.9|15646.9|15646.9|15645.9|42
1630693000000|2021-09-03 18:16:40|15647.3|15646.3|15647.2|15646.2|15647.7|15646.7|15646.6|15645.6|21
1630693010000|2021-09-03 18:16:50|15647.1|15646.1|15647.8|15646.8|15648.1|15647.1|15647.1|15646.1|34
1630693020000|2021-09-03 18:17:00|15647.9|15646.9|15648.8|15647.8|15649.1|15648.1|15647.9|15646.9|108
1630693030000|2021-09-03 18:17:10|15648.4|15647.4|15649.6|15648.6|15649.6|15648.6|15648.3|15647.3|186
1630693040000|2021-09-03 18:17:20|15649.7|15648.7|15649.1|15648.1|15649.8|15648.8|15648.7|15647.7|107
1630693050000|2021-09-03 18:17:30|15648.9|15647.9|15649.6|15648.6|15649.6|15648.6|15648.9|15647.9|49
1630693060000|2021-09-03 18:17:40|15649.4|15648.4|15650.2|15649.2|15650.6|15649.6|15649.4|15648.4|118
1630693070000|2021-09-03 18:17:50|15650.1|15649.1|15651.4|15650.4|15652.6|15651.6|15650.1|15649.1|243
1630693080000|2021-09-03 18:18:00|15651.6|15650.6|15651.9|15650.9|15652.6|15651.6|15651.4|15650.4|238
1630693090000|2021-09-03 18:18:10|15651.7|15650.7|15652.3|15651.3|15652.6|15651.6|15651.7|15650.7|50
1630693100000|2021-09-03 18:18:20|15652.4|15651.4|15652.3|15651.3|15652.8|15651.8|15652.3|15651.3|89
1630693110000|2021-09-03 18:18:30|15652.1|15651.1|15653.9|15652.9|15654.1|15653.1|15652.1|15651.1|245
1630693120000|2021-09-03 18:18:40|15654.1|15653.1|15653.8|15652.8|15654.3|15653.3|15653.6|15652.6|162
1630693130000|2021-09-03 18:18:50|15653.7|15652.7|15654.1|15653.1|15654.1|15653.1|15653.1|15652.1|87
1630693140000|2021-09-03 18:19:00|15653.8|15652.8|15654.3|15653.3|15654.6|15653.6|15653.8|15652.8|95
1630693150000|2021-09-03 18:19:10|15654.2|15653.2|15653.6|15652.6|15654.3|15653.3|15653.3|15652.3|66
1630693160000|2021-09-03 18:19:20|15653.4|15652.4|15654.1|15653.1|15654.1|15653.1|15652.6|15651.6|125
1630693170000|2021-09-03 18:19:30|15653.9|15652.9|15653.7|15652.7|15654.1|15653.1|15653.3|15652.3|97
1630693180000|2021-09-03 18:19:40|15653.8|15652.8|15653.6|15652.6|15654.1|15653.1|15653.6|15652.6|49
1630693190000|2021-09-03 18:19:50|15653.7|15652.7|15653.6|15652.6|15653.8|15652.8|15653.2|15652.2|51
1630693200000|2021-09-03 18:20:00|15653.7|15652.7|15652.4|15651.4|15653.8|15652.8|15652.3|15651.3|159
1630693210000|2021-09-03 18:20:10|15652.3|15651.3|15652.3|15651.3|15652.9|15651.9|15652.1|15651.1|78
1630693220000|2021-09-03 18:20:20|15652.2|15651.2|15652.4|15651.4|15653.1|15652.1|15651.9|15650.9|55
1630693230000|2021-09-03 18:20:30|15652.3|15651.3|15652.6|15651.6|15653.1|15652.1|15652.3|15651.3|39
1630693240000|2021-09-03 18:20:40|15652.4|15651.4|15651.6|15650.6|15652.6|15651.6|15651.4|15650.4|67
1630693250000|2021-09-03 18:20:50|15651.7|15650.7|15651.1|15650.1|15651.8|15650.8|15650.8|15649.8|115
1630693260000|2021-09-03 18:21:00|15651.2|15650.2|15650.6|15649.6|15651.2|15650.2|15650.3|15649.3|67
1630693270000|2021-09-03 18:21:10|15650.7|15649.7|15650.7|15649.7|15651.2|15650.2|15650.6|15649.6|56
1630693280000|2021-09-03 18:21:20|15650.6|15649.6|15650.3|15649.3|15650.8|15649.8|15650.2|15649.2|27
1630693290000|2021-09-03 18:21:30|15650.2|15649.2|15650.2|15649.2|15650.4|15649.4|15649.9|15648.9|46
1630693300000|2021-09-03 18:21:40|15650.1|15649.1|15649.6|15648.6|15650.3|15649.3|15649.6|15648.6|60
1630693310000|2021-09-03 18:21:50|15649.7|15648.7|15649.7|15648.7|15649.9|15648.9|15649.6|15648.6|49
1630693320000|2021-09-03 18:22:00|15649.8|15648.8|15649.6|15648.6|15650.1|15649.1|15649.4|15648.4|109
1630693330000|2021-09-03 18:22:10|15649.7|15648.7|15649.2|15648.2|15650.1|15649.1|15649.1|15648.1|55
1630693340000|2021-09-03 18:22:20|15649.3|15648.3|15649.1|15648.1|15649.7|15648.7|15649.1|15648.1|25
1630693350000|2021-09-03 18:22:30|15649.2|15648.2|15648.7|15647.7|15649.3|15648.3|15648.6|15647.6|44
1630693360000|2021-09-03 18:22:40|15648.6|15647.6|15648.1|15647.1|15648.6|15647.6|15647.6|15646.6|160
1630693370000|2021-09-03 18:22:50|15647.9|15646.9|15649.2|15648.2|15649.4|15648.4|15647.3|15646.3|87
1630693380000|2021-09-03 18:23:00|15649.3|15648.3|15649.9|15648.9|15650.1|15649.1|15648.9|15647.9|103
1630693390000|2021-09-03 18:23:10|15649.8|15648.8|15649.9|15648.9|15650.1|15649.1|15649.7|15648.7|40
1630693400000|2021-09-03 18:23:20|15649.8|15648.8|15650.3|15649.3|15650.4|15649.4|15649.8|15648.8|22
1630693410000|2021-09-03 18:23:30|15650.4|15649.4|15649.6|15648.6|15650.4|15649.4|15649.6|15648.6|43
1630693420000|2021-09-03 18:23:40|15649.7|15648.7|15650.3|15649.3|15650.3|15649.3|15648.8|15647.8|120
1630693430000|2021-09-03 18:23:50|15650.2|15649.2|15650.2|15649.2|15650.4|15649.4|15649.4|15648.4|68
1630693440000|2021-09-03 18:24:00|15650.1|15649.1|15650.3|15649.3|15650.6|15649.6|15649.7|15648.7|111
1630693450000|2021-09-03 18:24:10|15650.4|15649.4|15650.3|15649.3|15650.9|15649.9|15650.2|15649.2|65
1630693460000|2021-09-03 18:24:20|15650.4|15649.4|15649.3|15648.3|15650.4|15649.4|15648.4|15647.4|85
1630693470000|2021-09-03 18:24:30|15649.2|15648.2|15649.3|15648.3|15649.6|15648.6|15648.8|15647.8|44
1630693480000|2021-09-03 18:24:40|15649.4|15648.4|15649.6|15648.6|15650.3|15649.3|15649.3|15648.3|55
1630693490000|2021-09-03 18:24:50|15649.4|15648.4|15649.6|15648.6|15650.1|15649.1|15649.1|15648.1|30
1630693500000|2021-09-03 18:25:00|15649.7|15648.7|15649.7|15648.7|15650.2|15649.2|15649.3|15648.3|56
1630693510000|2021-09-03 18:25:10|15649.6|15648.6|15648.6|15647.6|15649.8|15648.8|15648.3|15647.3|48
1630693520000|2021-09-03 18:25:20|15648.7|15647.7|15648.3|15647.3|15649.2|15648.2|15647.9|15646.9|74
1630693530000|2021-09-03 18:25:30|15648.2|15647.2|15647.6|15646.6|15648.3|15647.3|15647.4|15646.4|51
1630693540000|2021-09-03 18:25:40|15647.4|15646.4|15647.3|15646.3|15647.7|15646.7|15646.6|15645.6|133
1630693550000|2021-09-03 18:25:50|15647.4|15646.4|15648.7|15647.7|15648.8|15647.8|15647.4|15646.4|85
1630693560000|2021-09-03 18:26:00|15648.8|15647.8|15650.1|15649.1|15650.1|15649.1|15648.3|15647.3|108
1630693570000|2021-09-03 18:26:10|15650.2|15649.2|15650.1|15649.1|15650.9|15649.9|15650.1|15649.1|134
1630693580000|2021-09-03 18:26:20|15649.9|15648.9|15649.6|15648.6|15650.3|15649.3|15649.4|15648.4|60
1630693590000|2021-09-03 18:26:30|15649.7|15648.7|15650.2|15649.2|15650.6|15649.6|15649.7|15648.7|33
1630693600000|2021-09-03 18:26:40|15650.1|15649.1|15649.7|15648.7|15650.3|15649.3|15649.2|15648.2|49
1630693610000|2021-09-03 18:26:50|15649.6|15648.6|15648.9|15647.9|15649.7|15648.7|15648.7|15647.7|73
1630693620000|2021-09-03 18:27:00|15648.8|15647.8|15649.1|15648.1|15649.3|15648.3|15647.3|15646.3|152
1630693630000|2021-09-03 18:27:10|15649.2|15648.2|15649.1|15648.1|15649.3|15648.3|15648.9|15647.9|59
1630693640000|2021-09-03 18:27:20|15649.2|15648.2|15647.7|15646.7|15649.4|15648.4|15647.1|15646.1|81
1630693650000|2021-09-03 18:27:30|15647.8|15646.8|15649.3|15648.3|15649.3|15648.3|15647.8|15646.8|43
1630693660000|2021-09-03 18:27:40|15649.4|15648.4|15649.4|15648.4|15650.1|15649.1|15648.9|15647.9|41
1630693670000|2021-09-03 18:27:50|15649.6|15648.6|15651.4|15650.4|15651.4|15650.4|15649.3|15648.3|102
1630693680000|2021-09-03 18:28:00|15651.3|15650.3|15649.9|15648.9|15651.3|15650.3|15649.4|15648.4|107
1630693690000|2021-09-03 18:28:10|15649.8|15648.8|15649.1|15648.1|15650.3|15649.3|15648.8|15647.8|42
1630693700000|2021-09-03 18:28:20|15649.2|15648.2|15649.1|15648.1|15650.1|15649.1|15648.8|15647.8|30
1630693710000|2021-09-03 18:28:30|15648.9|15647.9|15649.3|15648.3|15649.7|15648.7|15648.3|15647.3|81
1630693720000|2021-09-03 18:28:40|15649.2|15648.2|15649.7|15648.7|15649.8|15648.8|15648.9|15647.9|24
1630693730000|2021-09-03 18:28:50|15649.6|15648.6|15649.4|15648.4|15649.9|15648.9|15649.2|15648.2|37
1630693740000|2021-09-03 18:29:00|15649.3|15648.3|15650.6|15649.6|15650.8|15649.8|15649.3|15648.3|36
1630693750000|2021-09-03 18:29:10|15650.4|15649.4|15651.1|15650.1|15651.3|15650.3|15650.3|15649.3|71
1630693760000|2021-09-03 18:29:20|15651.2|15650.2|15652.7|15651.7|15652.7|15651.7|15650.7|15649.7|142
1630693770000|2021-09-03 18:29:30|15652.6|15651.6|15651.4|15650.4|15653.1|15652.1|15651.3|15650.3|125
1630693780000|2021-09-03 18:29:40|15651.3|15650.3|15650.7|15649.7|15651.3|15650.3|15650.2|15649.2|132
1630693790000|2021-09-03 18:29:50|15650.6|15649.6|15651.4|15650.4|15652.1|15651.1|15650.3|15649.3|31
1630693800000|2021-09-03 18:30:00|15651.3|15650.3|15651.1|15650.1|15652.1|15651.1|15650.4|15649.4|57
1630693810000|2021-09-03 18:30:10|15651.2|15650.2|15650.1|15649.1|15651.3|15650.3|15649.8|15648.8|65
1630693820000|2021-09-03 18:30:20|15649.9|15648.9|15650.2|15649.2|15650.3|15649.3|15649.4|15648.4|43
1630693830000|2021-09-03 18:30:30|15650.3|15649.3|15650.4|15649.4|15650.8|15649.8|15650.2|15649.2|55
1630693840000|2021-09-03 18:30:40|15650.6|15649.6|15650.8|15649.8|15651.1|15650.1|15650.3|15649.3|36
1630693850000|2021-09-03 18:30:50|15650.9|15649.9|15651.6|15650.6|15651.7|15650.7|15650.7|15649.7|33
1630693860000|2021-09-03 18:31:00|15651.8|15650.8|15652.7|15651.7|15652.8|15651.8|15651.6|15650.6|101
1630693870000|2021-09-03 18:31:10|15652.4|15651.4|15654.2|15653.2|15654.3|15653.3|15652.4|15651.4|148
1630693880000|2021-09-03 18:31:20|15654.1|15653.1|15653.4|15652.4|15654.2|15653.2|15653.4|15652.4|57
1630693890000|2021-09-03 18:31:30|15653.6|15652.6|15653.8|15652.8|15654.3|15653.3|15653.1|15652.1|49
1630693900000|2021-09-03 18:31:40|15653.7|15652.7|15651.9|15650.9|15653.7|15652.7|15651.9|15650.9|71
1630693910000|2021-09-03 18:31:50|15652.1|15651.1|15651.9|15650.9|15652.1|15651.1|15651.6|15650.6|33
1630693920000|2021-09-03 18:32:00|15651.8|15650.8|15651.7|15650.7|15651.9|15650.9|15651.1|15650.1|68
1630693930000|2021-09-03 18:32:10|15651.8|15650.8|15651.3|15650.3|15651.8|15650.8|15650.8|15649.8|50
1630693940000|2021-09-03 18:32:20|15651.2|15650.2|15651.7|15650.7|15651.8|15650.8|15650.7|15649.7|22
1630693950000|2021-09-03 18:32:30|15651.8|15650.8|15652.7|15651.7|15652.8|15651.8|15651.7|15650.7|44
1630693960000|2021-09-03 18:32:40|15652.8|15651.8|15651.9|15650.9|15652.8|15651.8|15651.8|15650.8|54
1630693970000|2021-09-03 18:32:50|15652.1|15651.1|15651.9|15650.9|15652.6|15651.6|15651.8|15650.8|28
1630693980000|2021-09-03 18:33:00|15651.8|15650.8|15651.9|15650.9|15652.2|15651.2|15651.6|15650.6|35
1630693990000|2021-09-03 18:33:10|15651.8|15650.8|15651.8|15650.8|15652.2|15651.2|15651.6|15650.6|28
1630694000000|2021-09-03 18:33:20|15652.1|15651.1|15652.1|15651.1|15653.1|15652.1|15652.1|15651.1|49
1630694010000|2021-09-03 18:33:30|15652.2|15651.2|15651.7|15650.7|15652.4|15651.4|15651.4|15650.4|49
1630694020000|2021-09-03 18:33:40|15651.8|15650.8|15651.1|15650.1|15651.8|15650.8|15650.9|15649.9|41
1630694030000|2021-09-03 18:33:50|15650.8|15649.8|15651.4|15650.4|15651.6|15650.6|15650.1|15649.1|52
1630694040000|2021-09-03 18:34:00|15651.3|15650.3|15652.3|15651.3|15652.3|15651.3|15651.3|15650.3|25
1630694050000|2021-09-03 18:34:10|15652.4|15651.4|15652.7|15651.7|15653.2|15652.2|15652.3|15651.3|73
1630694060000|2021-09-03 18:34:20|15652.6|15651.6|15653.1|15652.1|15653.2|15652.2|15652.6|15651.6|38
1630694070000|2021-09-03 18:34:30|15653.2|15652.2|15651.6|15650.6|15653.2|15652.2|15651.4|15650.4|46
1630694080000|2021-09-03 18:34:40|15651.7|15650.7|15652.7|15651.7|15652.8|15651.8|15651.4|15650.4|40
1630694090000|2021-09-03 18:34:50|15652.8|15651.8|15652.9|15651.9|15653.1|15652.1|15652.4|15651.4|47
1630694100000|2021-09-03 18:35:00|15652.8|15651.8|15653.3|15652.3|15653.8|15652.8|15652.6|15651.6|98
1630694110000|2021-09-03 18:35:10|15653.2|15652.2|15652.7|15651.7|15653.3|15652.3|15652.3|15651.3|49
1630694120000|2021-09-03 18:35:20|15652.8|15651.8|15653.3|15652.3|15653.7|15652.7|15652.8|15651.8|31
1630694130000|2021-09-03 18:35:30|15653.2|15652.2|15652.7|15651.7|15653.3|15652.3|15652.4|15651.4|44
1630694140000|2021-09-03 18:35:40|15652.6|15651.6|15653.1|15652.1|15653.3|15652.3|15652.3|15651.3|59
1630694150000|2021-09-03 18:35:50|15653.2|15652.2|15653.2|15652.2|15653.3|15652.3|15652.8|15651.8|25
1630694160000|2021-09-03 18:36:00|15653.3|15652.3|15652.1|15651.1|15653.3|15652.3|15652.1|15651.1|54
1630694170000|2021-09-03 18:36:10|15652.2|15651.2|15651.2|15650.2|15652.3|15651.3|15650.9|15649.9|120
1630694180000|2021-09-03 18:36:20|15651.1|15650.1|15650.4|15649.4|15651.4|15650.4|15650.4|15649.4|92
1630694190000|2021-09-03 18:36:30|15650.6|15649.6|15651.4|15650.4|15651.8|15650.8|15650.6|15649.6|74
1630694200000|2021-09-03 18:36:40|15651.6|15650.6|15650.6|15649.6|15651.6|15650.6|15650.6|15649.6|44
1630694210000|2021-09-03 18:36:50|15650.7|15649.7|15651.1|15650.1|15651.4|15650.4|15650.7|15649.7|19
1630694220000|2021-09-03 18:37:00|15651.2|15650.2|15651.3|15650.3|15651.9|15650.9|15650.9|15649.9|73
1630694230000|2021-09-03 18:37:10|15651.2|15650.2|15651.3|15650.3|15651.6|15650.6|15651.1|15650.1|16
1630694240000|2021-09-03 18:37:20|15651.4|15650.4|15651.6|15650.6|15651.9|15650.9|15651.3|15650.3|31
1630694250000|2021-09-03 18:37:30|15651.7|15650.7|15652.3|15651.3|15652.3|15651.3|15651.3|15650.3|52
1630694260000|2021-09-03 18:37:40|15652.4|15651.4|15652.4|15651.4|15652.6|15651.6|15652.1|15651.1|25
1630694270000|2021-09-03 18:37:50|15652.3|15651.3|15653.1|15652.1|15653.3|15652.3|15652.3|15651.3|62
1630694280000|2021-09-03 18:38:00|15652.9|15651.9|15653.3|15652.3|15653.3|15652.3|15652.4|15651.4|73
1630694290000|2021-09-03 18:38:10|15653.2|15652.2|15652.6|15651.6|15653.2|15652.2|15652.3|15651.3|74
1630694300000|2021-09-03 18:38:20|15652.4|15651.4|15652.1|15651.1|15652.6|15651.6|15651.8|15650.8|18
1630694310000|2021-09-03 18:38:30|15651.9|15650.9|15651.6|15650.6|15651.9|15650.9|15651.1|15650.1|20
1630694320000|2021-09-03 18:38:40|15651.4|15650.4|15651.4|15650.4|15651.8|15650.8|15651.1|15650.1|9
1630694330000|2021-09-03 18:38:50|15651.6|15650.6|15651.1|15650.1|15652.1|15651.1|15651.1|15650.1|40
1630694340000|2021-09-03 18:39:00|15651.2|15650.2|15650.8|15649.8|15651.4|15650.4|15650.4|15649.4|65
1630694350000|2021-09-03 18:39:10|15651.3|15650.3|15652.7|15651.7|15652.8|15651.8|15651.2|15650.2|50
1630694360000|2021-09-03 18:39:20|15652.6|15651.6|15652.3|15651.3|15652.7|15651.7|15652.3|15651.3|10
1630694370000|2021-09-03 18:39:30|15652.2|15651.2|15651.2|15650.2|15652.2|15651.2|15651.1|15650.1|31
1630694380000|2021-09-03 18:39:40|15651.1|15650.1|15651.8|15650.8|15651.9|15650.9|15650.8|15649.8|25
1630694390000|2021-09-03 18:39:50|15652.1|15651.1|15652.7|15651.7|15652.8|15651.8|15651.8|15650.8|48
1630694400000|2021-09-03 18:40:00|15652.6|15651.6|15651.6|15650.6|15652.8|15651.8|15651.3|15650.3|66
1630694410000|2021-09-03 18:40:10|15651.7|15650.7|15651.7|15650.7|15651.8|15650.8|15651.3|15650.3|32
1630694420000|2021-09-03 18:40:20|15651.6|15650.6|15650.8|15649.8|15651.6|15650.6|15650.8|15649.8|14
1630694430000|2021-09-03 18:40:30|15651.3|15650.3|15651.4|15650.4|15651.7|15650.7|15650.8|15649.8|74
1630694440000|2021-09-03 18:40:40|15651.6|15650.6|15651.1|15650.1|15651.6|15650.6|15650.2|15649.2|117
1630694450000|2021-09-03 18:40:50|15650.9|15649.9|15651.6|15650.6|15652.3|15651.3|15650.8|15649.8|80
1630694460000|2021-09-03 18:41:00|15651.8|15650.8|15650.3|15649.3|15652.1|15651.1|15650.3|15649.3|88
1630694470000|2021-09-03 18:41:10|15650.2|15649.2|15651.1|15650.1|15651.6|15650.6|15650.2|15649.2|52
1630694480000|2021-09-03 18:41:20|15650.9|15649.9|15650.3|15649.3|15651.3|15650.3|15650.3|15649.3|41
1630694490000|2021-09-03 18:41:30|15650.4|15649.4|15649.9|15648.9|15650.8|15649.8|15649.8|15648.8|59
1630694500000|2021-09-03 18:41:40|15650.1|15649.1|15650.6|15649.6|15650.9|15649.9|15649.8|15648.8|69
1630694510000|2021-09-03 18:41:50|15650.7|15649.7|15651.8|15650.8|15651.8|15650.8|15650.6|15649.6|38
1630694520000|2021-09-03 18:42:00|15651.9|15650.9|15652.1|15651.1|15652.1|15651.1|15651.1|15650.1|75
1630694530000|2021-09-03 18:42:10|15652.2|15651.2|15652.8|15651.8|15652.9|15651.9|15651.9|15650.9|96
1630694540000|2021-09-03 18:42:20|15652.7|15651.7|15652.8|15651.8|15653.6|15652.6|15652.6|15651.6|123
1630694550000|2021-09-03 18:42:30|15652.4|15651.4|15652.6|15651.6|15652.8|15651.8|15652.4|15651.4|47
1630694560000|2021-09-03 18:42:40|15652.7|15651.7|15652.1|15651.1|15652.7|15651.7|15651.9|15650.9|12
1630694570000|2021-09-03 18:42:50|15651.9|15650.9|15652.1|15651.1|15652.3|15651.3|15651.8|15650.8|38
1630694580000|2021-09-03 18:43:00|15652.2|15651.2|15653.1|15652.1|15653.1|15652.1|15651.7|15650.7|50
1630694590000|2021-09-03 18:43:10|15652.9|15651.9|15652.4|15651.4|15653.3|15652.3|15652.3|15651.3|52
1630694600000|2021-09-03 18:43:20|15652.6|15651.6|15653.2|15652.2|15653.3|15652.3|15652.4|15651.4|39
1630694610000|2021-09-03 18:43:30|15653.1|15652.1|15653.3|15652.3|15653.8|15652.8|15653.1|15652.1|78
1630694620000|2021-09-03 18:43:40|15653.4|15652.4|15653.2|15652.2|15653.7|15652.7|15653.1|15652.1|44
1630694630000|2021-09-03 18:43:50|15653.1|15652.1|15652.3|15651.3|15653.3|15652.3|15652.3|15651.3|50
1630694640000|2021-09-03 18:44:00|15652.4|15651.4|15652.6|15651.6|15652.6|15651.6|15651.9|15650.9|59
1630694650000|2021-09-03 18:44:10|15652.7|15651.7|15651.9|15650.9|15652.7|15651.7|15651.9|15650.9|31
1630694660000|2021-09-03 18:44:20|15651.8|15650.8|15650.8|15649.8|15651.8|15650.8|15650.8|15649.8|65
1630694670000|2021-09-03 18:44:30|15650.9|15649.9|15651.6|15650.6|15651.6|15650.6|15650.8|15649.8|32
1630694680000|2021-09-03 18:44:40|15651.1|15650.1|15651.1|15650.1|15651.4|15650.4|15651.1|15650.1|32
1630694690000|2021-09-03 18:44:50|15651.2|15650.2|15651.6|15650.6|15651.6|15650.6|15650.6|15649.6|63
1630694700000|2021-09-03 18:45:00|15651.4|15650.4|15651.8|15650.8|15651.9|15650.9|15651.3|15650.3|45
1630694710000|2021-09-03 18:45:10|15651.6|15650.6|15650.8|15649.8|15652.3|15651.3|15650.6|15649.6|82
1630694720000|2021-09-03 18:45:20|15650.9|15649.9|15649.9|15648.9|15650.9|15649.9|15649.7|15648.7|67
1630694730000|2021-09-03 18:45:30|15649.8|15648.8|15649.4|15648.4|15650.3|15649.3|15649.3|15648.3|132
1630694740000|2021-09-03 18:45:40|15649.3|15648.3|15649.9|15648.9|15649.9|15648.9|15649.3|15648.3|17
1630694750000|2021-09-03 18:45:50|15650.1|15649.1|15649.9|15648.9|15650.6|15649.6|15649.9|15648.9|28
1630694760000|2021-09-03 18:46:00|15650.1|15649.1|15648.1|15647.1|15650.1|15649.1|15647.7|15646.7|171
1630694770000|2021-09-03 18:46:10|15647.9|15646.9|15646.9|15645.9|15648.1|15647.1|15646.1|15645.1|290
1630694780000|2021-09-03 18:46:20|15646.8|15645.8|15645.8|15644.8|15647.1|15646.1|15645.8|15644.8|170
1630694790000|2021-09-03 18:46:30|15645.7|15644.7|15644.9|15643.9|15646.2|15645.2|15644.8|15643.8|153
1630694800000|2021-09-03 18:46:40|15645.1|15644.1|15646.1|15645.1|15646.1|15645.1|15644.8|15643.8|112
1630694810000|2021-09-03 18:46:50|15645.9|15644.9|15646.9|15645.9|15648.2|15647.2|15645.8|15644.8|173
1630694820000|2021-09-03 18:47:00|15647.1|15646.1|15647.2|15646.2|15647.8|15646.8|15646.7|15645.7|60
1630694830000|2021-09-03 18:47:10|15647.3|15646.3|15646.8|15645.8|15647.3|15646.3|15646.3|15645.3|31
1630694840000|2021-09-03 18:47:20|15646.7|15645.7|15645.3|15644.3|15646.8|15645.8|15644.8|15643.8|148
1630694850000|2021-09-03 18:47:30|15645.2|15644.2|15645.1|15644.1|15645.6|15644.6|15644.9|15643.9|30
1630694860000|2021-09-03 18:47:40|15645.2|15644.2|15646.1|15645.1|15646.3|15645.3|15645.1|15644.1|52
1630694870000|2021-09-03 18:47:50|15645.9|15644.9|15647.8|15646.8|15648.2|15647.2|15645.8|15644.8|100
1630694880000|2021-09-03 18:48:00|15647.9|15646.9|15647.9|15646.9|15648.3|15647.3|15647.6|15646.6|38
1630694890000|2021-09-03 18:48:10|15647.8|15646.8|15647.1|15646.1|15647.8|15646.8|15646.8|15645.8|45
1630694900000|2021-09-03 18:48:20|15646.9|15645.9|15646.7|15645.7|15647.2|15646.2|15646.3|15645.3|35
1630694910000|2021-09-03 18:48:30|15646.8|15645.8|15647.2|15646.2|15647.4|15646.4|15646.7|15645.7|28
1630694920000|2021-09-03 18:48:40|15647.3|15646.3|15647.7|15646.7|15647.9|15646.9|15647.1|15646.1|28
1630694930000|2021-09-03 18:48:50|15647.8|15646.8|15647.7|15646.7|15647.8|15646.8|15646.9|15645.9|12
1630694940000|2021-09-03 18:49:00|15647.8|15646.8|15648.1|15647.1|15648.2|15647.2|15647.3|15646.3|98
1630694950000|2021-09-03 18:49:10|15647.9|15646.9|15648.2|15647.2|15648.6|15647.6|15647.8|15646.8|67
1630694960000|2021-09-03 18:49:20|15648.1|15647.1|15647.9|15646.9|15648.3|15647.3|15647.6|15646.6|25
1630694970000|2021-09-03 18:49:30|15647.8|15646.8|15648.3|15647.3|15648.7|15647.7|15647.7|15646.7|44
1630694980000|2021-09-03 18:49:40|15648.4|15647.4|15647.9|15646.9|15648.6|15647.6|15647.8|15646.8|22
1630694990000|2021-09-03 18:49:50|15647.8|15646.8|15647.9|15646.9|15648.3|15647.3|15647.6|15646.6|33
1630695000000|2021-09-03 18:50:00|15648.1|15647.1|15647.7|15646.7|15648.6|15647.6|15647.6|15646.6|71
1630695010000|2021-09-03 18:50:10|15647.6|15646.6|15647.9|15646.9|15648.2|15647.2|15647.3|15646.3|46
1630695020000|2021-09-03 18:50:20|15648.1|15647.1|15647.7|15646.7|15648.3|15647.3|15647.3|15646.3|38
1630695030000|2021-09-03 18:50:30|15647.8|15646.8|15647.6|15646.6|15647.8|15646.8|15647.2|15646.2|13
1630695040000|2021-09-03 18:50:40|15647.7|15646.7|15648.4|15647.4|15648.4|15647.4|15647.6|15646.6|39
1630695050000|2021-09-03 18:50:50|15648.3|15647.3|15648.1|15647.1|15648.6|15647.6|15647.8|15646.8|27
1630695060000|2021-09-03 18:51:00|15647.9|15646.9|15647.9|15646.9|15648.4|15647.4|15647.6|15646.6|30
1630695070000|2021-09-03 18:51:10|15647.8|15646.8|15647.6|15646.6|15648.3|15647.3|15647.3|15646.3|27
1630695080000|2021-09-03 18:51:20|15647.7|15646.7|15647.6|15646.6|15648.1|15647.1|15647.3|15646.3|67
1630695090000|2021-09-03 18:51:30|15647.4|15646.4|15647.9|15646.9|15648.3|15647.3|15647.3|15646.3|51
1630695100000|2021-09-03 18:51:40|15647.8|15646.8|15648.9|15647.9|15649.1|15648.1|15647.7|15646.7|54
1630695110000|2021-09-03 18:51:50|15649.1|15648.1|15649.1|15648.1|15649.6|15648.6|15648.6|15647.6|113
1630695120000|2021-09-03 18:52:00|15648.9|15647.9|15649.3|15648.3|15649.6|15648.6|15648.7|15647.7|31
1630695130000|2021-09-03 18:52:10|15649.4|15648.4|15649.6|15648.6|15650.4|15649.4|15649.3|15648.3|95
1630695140000|2021-09-03 18:52:20|15649.7|15648.7|15649.8|15648.8|15650.1|15649.1|15649.6|15648.6|75
1630695150000|2021-09-03 18:52:30|15650.1|15649.1|15649.6|15648.6|15650.3|15649.3|15649.4|15648.4|49
1630695160000|2021-09-03 18:52:40|15649.8|15648.8|15651.1|15650.1|15651.1|15650.1|15649.8|15648.8|57
1630695170000|2021-09-03 18:52:50|15650.9|15649.9|15650.7|15649.7|15651.1|15650.1|15650.3|15649.3|41
1630695180000|2021-09-03 18:53:00|15650.8|15649.8|15650.4|15649.4|15651.2|15650.2|15650.3|15649.3|50
1630695190000|2021-09-03 18:53:10|15650.6|15649.6|15650.6|15649.6|15651.1|15650.1|15650.4|15649.4|28
1630695200000|2021-09-03 18:53:20|15650.4|15649.4|15649.9|15648.9|15650.6|15649.6|15649.6|15648.6|36
1630695210000|2021-09-03 18:53:30|15649.8|15648.8|15649.8|15648.8|15650.2|15649.2|15649.6|15648.6|66
1630695220000|2021-09-03 18:53:40|15649.7|15648.7|15650.2|15649.2|15650.3|15649.3|15649.6|15648.6|38
1630695230000|2021-09-03 18:53:50|15650.3|15649.3|15650.3|15649.3|15650.8|15649.8|15650.1|15649.1|45
1630695240000|2021-09-03 18:54:00|15650.2|15649.2|15650.1|15649.1|15650.6|15649.6|15649.8|15648.8|38
1630695250000|2021-09-03 18:54:10|15650.2|15649.2|15649.4|15648.4|15650.2|15649.2|15649.3|15648.3|48
1630695260000|2021-09-03 18:54:20|15649.6|15648.6|15649.3|15648.3|15649.7|15648.7|15649.2|15648.2|27
1630695270000|2021-09-03 18:54:30|15649.4|15648.4|15649.8|15648.8|15650.1|15649.1|15649.4|15648.4|56
1630695280000|2021-09-03 18:54:40|15649.9|15648.9|15650.3|15649.3|15650.3|15649.3|15649.6|15648.6|47
1630695290000|2021-09-03 18:54:50|15650.2|15649.2|15651.6|15650.6|15651.6|15650.6|15650.2|15649.2|55
1630695300000|2021-09-03 18:55:00|15651.7|15650.7|15651.7|15650.7|15652.2|15651.2|15651.6|15650.6|151
1630695310000|2021-09-03 18:55:10|15651.8|15650.8|15652.6|15651.6|15652.6|15651.6|15651.6|15650.6|75
1630695320000|2021-09-03 18:55:20|15652.4|15651.4|15654.1|15653.1|15654.1|15653.1|15652.4|15651.4|214
1630695330000|2021-09-03 18:55:30|15653.9|15652.9|15654.4|15653.4|15654.6|15653.6|15653.8|15652.8|173
1630695340000|2021-09-03 18:55:40|15654.3|15653.3|15653.8|15652.8|15654.6|15653.6|15653.8|15652.8|91
1630695350000|2021-09-03 18:55:50|15653.9|15652.9|15653.3|15652.3|15654.2|15653.2|15653.3|15652.3|59
1630695360000|2021-09-03 18:56:00|15653.1|15652.1|15653.9|15652.9|15653.9|15652.9|15652.9|15651.9|49
1630695370000|2021-09-03 18:56:10|15654.1|15653.1|15654.4|15653.4|15654.6|15653.6|15653.7|15652.7|78
1630695380000|2021-09-03 18:56:20|15654.6|15653.6|15654.4|15653.4|15655.1|15654.1|15654.3|15653.3|91
1630695390000|2021-09-03 18:56:30|15654.6|15653.6|15653.8|15652.8|15654.6|15653.6|15653.8|15652.8|33
1630695400000|2021-09-03 18:56:40|15653.9|15652.9|15653.3|15652.3|15653.9|15652.9|15652.8|15651.8|99
1630695410000|2021-09-03 18:56:50|15653.2|15652.2|15652.9|15651.9|15653.3|15652.3|15652.7|15651.7|71
1630695420000|2021-09-03 18:57:00|15652.8|15651.8|15653.6|15652.6|15653.6|15652.6|15652.8|15651.8|48
1630695430000|2021-09-03 18:57:10|15653.7|15652.7|15653.2|15652.2|15653.8|15652.8|15653.1|15652.1|58
1630695440000|2021-09-03 18:57:20|15653.3|15652.3|15653.6|15652.6|15653.7|15652.7|15653.1|15652.1|67
1630695450000|2021-09-03 18:57:30|15653.7|15652.7|15653.7|15652.7|15653.8|15652.8|15653.1|15652.1|56
1630695460000|2021-09-03 18:57:40|15653.6|15652.6|15653.3|15652.3|15653.8|15652.8|15653.3|15652.3|26
1630695470000|2021-09-03 18:57:50|15653.4|15652.4|15653.2|15652.2|15653.4|15652.4|15652.8|15651.8|51
1630695480000|2021-09-03 18:58:00|15653.1|15652.1|15653.9|15652.9|15654.1|15653.1|15653.1|15652.1|57
1630695490000|2021-09-03 18:58:10|15654.1|15653.1|15653.8|15652.8|15654.2|15653.2|15653.6|15652.6|52
1630695500000|2021-09-03 18:58:20|15653.9|15652.9|15654.1|15653.1|15654.1|15653.1|15653.3|15652.3|42
1630695510000|2021-09-03 18:58:30|15653.9|15652.9|15653.8|15652.8|15654.1|15653.1|15653.8|15652.8|18
1630695520000|2021-09-03 18:58:40|15653.7|15652.7|15653.8|15652.8|15654.1|15653.1|15653.3|15652.3|34
1630695530000|2021-09-03 18:58:50|15653.9|15652.9|15654.3|15653.3|15654.3|15653.3|15653.7|15652.7|42
1630695540000|2021-09-03 18:59:00|15654.4|15653.4|15654.6|15653.6|15655.1|15654.1|15654.4|15653.4|88
1630695550000|2021-09-03 18:59:10|15654.4|15653.4|15655.3|15654.3|15655.6|15654.6|15654.4|15653.4|125
1630695560000|2021-09-03 18:59:20|15655.4|15654.4|15656.1|15655.1|15656.1|15655.1|15655.1|15654.1|142
1630695570000|2021-09-03 18:59:30|15655.9|15654.9|15656.1|15655.1|15656.3|15655.3|15655.8|15654.8|162
1630695580000|2021-09-03 18:59:40|15656.2|15655.2|15654.7|15653.7|15656.3|15655.3|15654.7|15653.7|119
1630695590000|2021-09-03 18:59:50|15654.6|15653.6|15654.3|15653.3|15654.8|15653.8|15654.1|15653.1|93
1630695600000|2021-09-03 19:00:00|15654.4|15653.4|15654.1|15653.1|15654.6|15653.6|15653.3|15652.3|147
1630695610000|2021-09-03 19:00:10|15654.3|15653.3|15654.1|15653.1|15654.3|15653.3|15653.6|15652.6|103
1630695620000|2021-09-03 19:00:20|15654.2|15653.2|15654.8|15653.8|15654.8|15653.8|15653.8|15652.8|88
1630695630000|2021-09-03 19:00:30|15654.7|15653.7|15655.1|15654.1|15655.1|15654.1|15653.6|15652.6|93
1630695640000|2021-09-03 19:00:40|15654.8|15653.8|15655.1|15654.1|15655.8|15654.8|15654.8|15653.8|57
1630695650000|2021-09-03 19:00:50|15655.2|15654.2|15655.4|15654.4|15655.6|15654.6|15655.1|15654.1|62
1630695660000|2021-09-03 19:01:00|15655.6|15654.6|15655.4|15654.4|15655.8|15654.8|15655.3|15654.3|35
1630695670000|2021-09-03 19:01:10|15655.3|15654.3|15655.6|15654.6|15655.8|15654.8|15655.3|15654.3|96
1630695680000|2021-09-03 19:01:20|15655.4|15654.4|15655.3|15654.3|15655.8|15654.8|15655.2|15654.2|60
1630695690000|2021-09-03 19:01:30|15655.4|15654.4|15654.7|15653.7|15655.6|15654.6|15654.6|15653.6|81
1630695700000|2021-09-03 19:01:40|15654.6|15653.6|15654.9|15653.9|15655.3|15654.3|15654.3|15653.3|96
1630695710000|2021-09-03 19:01:50|15655.1|15654.1|15654.3|15653.3|15655.2|15654.2|15654.3|15653.3|47
1630695720000|2021-09-03 19:02:00|15654.4|15653.4|15655.8|15654.8|15656.1|15655.1|15653.8|15652.8|103
1630695730000|2021-09-03 19:02:10|15655.6|15654.6|15654.9|15653.9|15655.7|15654.7|15654.8|15653.8|60
1630695740000|2021-09-03 19:02:20|15654.8|15653.8|15653.8|15652.8|15654.8|15653.8|15653.8|15652.8|49
1630695750000|2021-09-03 19:02:30|15653.9|15652.9|15654.1|15653.1|15654.7|15653.7|15653.8|15652.8|49
1630695760000|2021-09-03 19:02:40|15653.9|15652.9|15653.4|15652.4|15654.1|15653.1|15653.4|15652.4|38
1630695770000|2021-09-03 19:02:50|15653.6|15652.6|15653.6|15652.6|15653.8|15652.8|15653.3|15652.3|34
1630695780000|2021-09-03 19:03:00|15653.7|15652.7|15654.4|15653.4|15654.4|15653.4|15652.9|15651.9|110
1630695790000|2021-09-03 19:03:10|15654.6|15653.6|15654.8|15653.8|15655.3|15654.3|15654.3|15653.3|58
1630695800000|2021-09-03 19:03:20|15654.7|15653.7|15654.8|15653.8|15655.1|15654.1|15654.3|15653.3|46
1630695810000|2021-09-03 19:03:30|15654.7|15653.7|15654.7|15653.7|15655.2|15654.2|15654.6|15653.6|23
1630695820000|2021-09-03 19:03:40|15654.6|15653.6|15655.3|15654.3|15655.3|15654.3|15654.6|15653.6|40
1630695830000|2021-09-03 19:03:50|15655.2|15654.2|15655.4|15654.4|15655.7|15654.7|15654.9|15653.9|54
1630695840000|2021-09-03 19:04:00|15655.6|15654.6|15656.6|15655.6|15657.1|15656.1|15655.6|15654.6|163
1630695850000|2021-09-03 19:04:10|15656.7|15655.7|15657.8|15656.8|15658.2|15657.2|15656.6|15655.6|199
1630695860000|2021-09-03 19:04:20|15657.6|15656.6|15657.6|15656.6|15658.1|15657.1|15657.3|15656.3|89
1630695870000|2021-09-03 19:04:30|15657.7|15656.7|15658.6|15657.6|15658.6|15657.6|15657.6|15656.6|122
1630695880000|2021-09-03 19:04:40|15658.4|15657.4|15658.8|15657.8|15658.9|15657.9|15658.1|15657.1|114
1630695890000|2021-09-03 19:04:50|15658.9|15657.9|15659.7|15658.7|15659.7|15658.7|15658.8|15657.8|91
1630695900000|2021-09-03 19:05:00|15659.6|15658.6|15659.8|15658.8|15659.8|15658.8|15659.3|15658.3|122
1630695910000|2021-09-03 19:05:10|15659.7|15658.7|15660.2|15659.2|15660.8|15659.8|15659.6|15658.6|156
1630695920000|2021-09-03 19:05:20|15660.3|15659.3|15660.8|15659.8|15660.8|15659.8|15660.1|15659.1|77
1630695930000|2021-09-03 19:05:30|15660.7|15659.7|15660.8|15659.8|15661.4|15660.4|15660.3|15659.3|199
1630695940000|2021-09-03 19:05:40|15660.7|15659.7|15660.4|15659.4|15660.9|15659.9|15660.2|15659.2|87
1630695950000|2021-09-03 19:05:50|15660.3|15659.3|15660.8|15659.8|15661.1|15660.1|15660.3|15659.3|61
1630695960000|2021-09-03 19:06:00|15660.9|15659.9|15661.3|15660.3|15662.1|15661.1|15660.8|15659.8|127
1630695970000|2021-09-03 19:06:10|15661.2|15660.2|15660.9|15659.9|15661.6|15660.6|15660.8|15659.8|102
1630695980000|2021-09-03 19:06:20|15660.8|15659.8|15660.7|15659.7|15661.1|15660.1|15660.3|15659.3|54
1630695990000|2021-09-03 19:06:30|15660.8|15659.8|15661.4|15660.4|15661.4|15660.4|15660.6|15659.6|49
1630696000000|2021-09-03 19:06:40|15661.3|15660.3|15660.6|15659.6|15661.3|15660.3|15660.4|15659.4|59
1630696010000|2021-09-03 19:06:50|15660.4|15659.4|15659.6|15658.6|15660.8|15659.8|15659.6|15658.6|72
1630696020000|2021-09-03 19:07:00|15659.4|15658.4|15659.1|15658.1|15660.2|15659.2|15659.1|15658.1|99
1630696030000|2021-09-03 19:07:10|15659.2|15658.2|15658.8|15657.8|15659.3|15658.3|15658.6|15657.6|117
1630696040000|2021-09-03 19:07:20|15658.7|15657.7|15659.3|15658.3|15659.6|15658.6|15658.4|15657.4|92
1630696050000|2021-09-03 19:07:30|15659.4|15658.4|15659.8|15658.8|15660.1|15659.1|15659.3|15658.3|75
1630696060000|2021-09-03 19:07:40|15659.9|15658.9|15659.7|15658.7|15659.9|15658.9|15659.2|15658.2|76
1630696070000|2021-09-03 19:07:50|15659.6|15658.6|15659.9|15658.9|15660.1|15659.1|15659.4|15658.4|33
1630696080000|2021-09-03 19:08:00|15659.8|15658.8|15659.3|15658.3|15659.8|15658.8|15659.2|15658.2|75
1630696090000|2021-09-03 19:08:10|15659.4|15658.4|15660.2|15659.2|15660.2|15659.2|15659.3|15658.3|35
1630696100000|2021-09-03 19:08:20|15660.3|15659.3|15660.2|15659.2|15660.4|15659.4|15659.8|15658.8|55
1630696110000|2021-09-03 19:08:30|15660.3|15659.3|15660.1|15659.1|15661.1|15660.1|15659.6|15658.6|96
1630696120000|2021-09-03 19:08:40|15659.9|15658.9|15658.8|15657.8|15660.1|15659.1|15658.8|15657.8|43
1630696130000|2021-09-03 19:08:50|15658.9|15657.9|15659.7|15658.7|15659.7|15658.7|15658.7|15657.7|98
1630696140000|2021-09-03 19:09:00|15659.8|15658.8|15661.2|15660.2|15661.3|15660.3|15659.7|15658.7|150
1630696150000|2021-09-03 19:09:10|15661.1|15660.1|15661.4|15660.4|15661.4|15660.4|15661.1|15660.1|64
1630696160000|2021-09-03 19:09:20|15661.3|15660.3|15661.3|15660.3|15661.4|15660.4|15661.1|15660.1|49
1630696170000|2021-09-03 19:09:30|15661.4|15660.4|15660.8|15659.8|15661.6|15660.6|15660.3|15659.3|92
1630696180000|2021-09-03 19:09:40|15660.7|15659.7|15660.6|15659.6|15660.8|15659.8|15660.3|15659.3|39
1630696190000|2021-09-03 19:09:50|15660.4|15659.4|15661.1|15660.1|15661.3|15660.3|15660.3|15659.3|57
1630696200000|2021-09-03 19:10:00|15661.2|15660.2|15660.6|15659.6|15661.6|15660.6|15660.3|15659.3|74
1630696210000|2021-09-03 19:10:10|15660.4|15659.4|15660.8|15659.8|15661.1|15660.1|15660.3|15659.3|53
1630696220000|2021-09-03 19:10:20|15660.7|15659.7|15661.7|15660.7|15661.9|15660.9|15660.3|15659.3|161
1630696230000|2021-09-03 19:10:30|15661.8|15660.8|15661.4|15660.4|15661.9|15660.9|15661.3|15660.3|65
1630696240000|2021-09-03 19:10:40|15661.3|15660.3|15661.4|15660.4|15661.6|15660.6|15660.8|15659.8|51
1630696250000|2021-09-03 19:10:50|15661.6|15660.6|15660.8|15659.8|15661.7|15660.7|15660.6|15659.6|78
1630696260000|2021-09-03 19:11:00|15661.1|15660.1|15660.7|15659.7|15661.4|15660.4|15660.6|15659.6|60
1630696270000|2021-09-03 19:11:10|15660.6|15659.6|15660.4|15659.4|15660.7|15659.7|15660.2|15659.2|97
1630696280000|2021-09-03 19:11:20|15660.6|15659.6|15660.7|15659.7|15660.8|15659.8|15660.1|15659.1|37
1630696290000|2021-09-03 19:11:30|15660.8|15659.8|15660.7|15659.7|15660.8|15659.8|15660.3|15659.3|30
1630696300000|2021-09-03 19:11:40|15660.6|15659.6|15660.7|15659.7|15661.1|15660.1|15660.4|15659.4|58
1630696310000|2021-09-03 19:11:50|15660.8|15659.8|15660.7|15659.7|15661.1|15660.1|15660.7|15659.7|47
1630696320000|2021-09-03 19:12:00|15660.8|15659.8|15661.7|15660.7|15661.8|15660.8|15660.6|15659.6|148
1630696330000|2021-09-03 19:12:10|15661.8|15660.8|15661.9|15660.9|15661.9|15660.9|15661.3|15660.3|79
1630696340000|2021-09-03 19:12:20|15662.1|15661.1|15662.1|15661.1|15662.2|15661.2|15661.8|15660.8|59
1630696350000|2021-09-03 19:12:30|15662.2|15661.2|15662.3|15661.3|15662.6|15661.6|15662.1|15661.1|91
1630696360000|2021-09-03 19:12:40|15662.2|15661.2|15663.2|15662.2|15663.4|15662.4|15662.2|15661.2|179
1630696370000|2021-09-03 19:12:50|15663.3|15662.3|15663.9|15662.9|15664.1|15663.1|15663.1|15662.1|136
1630696380000|2021-09-03 19:13:00|15663.8|15662.8|15664.8|15663.8|15665.3|15664.3|15663.8|15662.8|280
1630696390000|2021-09-03 19:13:10|15664.7|15663.7|15665.2|15664.2|15665.6|15664.6|15664.7|15663.7|124
1630696400000|2021-09-03 19:13:20|15665.1|15664.1|15665.1|15664.1|15665.3|15664.3|15664.9|15663.9|124
1630696410000|2021-09-03 19:13:30|15665.2|15664.2|15665.2|15664.2|15665.3|15664.3|15664.8|15663.8|188
1630696420000|2021-09-03 19:13:40|15665.3|15664.3|15665.1|15664.1|15665.3|15664.3|15664.9|15663.9|52
1630696430000|2021-09-03 19:13:50|15664.9|15663.9|15665.4|15664.4|15665.6|15664.6|15664.8|15663.8|93
1630696440000|2021-09-03 19:14:00|15665.1|15664.1|15665.3|15664.3|15665.6|15664.6|15664.9|15663.9|120
1630696450000|2021-09-03 19:14:10|15665.2|15664.2|15666.2|15665.2|15666.3|15665.3|15665.1|15664.1|110
1630696460000|2021-09-03 19:14:20|15666.1|15665.1|15665.8|15664.8|15666.4|15665.4|15665.6|15664.6|172
1630696470000|2021-09-03 19:14:30|15665.6|15664.6|15666.1|15665.1|15666.1|15665.1|15665.4|15664.4|49
1630696480000|2021-09-03 19:14:40|15665.9|15664.9|15666.6|15665.6|15666.8|15665.8|15665.9|15664.9|190
1630696490000|2021-09-03 19:14:50|15666.4|15665.4|15666.2|15665.2|15666.7|15665.7|15666.1|15665.1|132
1630696500000|2021-09-03 19:15:00|15666.3|15665.3|15665.9|15664.9|15666.3|15665.3|15665.1|15664.1|164
1630696510000|2021-09-03 19:15:10|15665.8|15664.8|15666.2|15665.2|15666.3|15665.3|15665.8|15664.8|66
1630696520000|2021-09-03 19:15:20|15666.1|15665.1|15665.6|15664.6|15666.1|15665.1|15665.3|15664.3|42
1630696530000|2021-09-03 19:15:30|15665.3|15664.3|15666.1|15665.1|15666.1|15665.1|15665.3|15664.3|53
1630696540000|2021-09-03 19:15:40|15666.3|15665.3|15666.2|15665.2|15666.3|15665.3|15665.8|15664.8|60
1630696550000|2021-09-03 19:15:50|15666.3|15665.3|15667.3|15666.3|15667.4|15666.4|15666.3|15665.3|114
1630696560000|2021-09-03 19:16:00|15667.6|15666.6|15669.2|15668.2|15669.2|15668.2|15667.6|15666.6|273
1630696570000|2021-09-03 19:16:10|15669.1|15668.1|15669.3|15668.3|15669.8|15668.8|15669.1|15668.1|192
1630696580000|2021-09-03 19:16:20|15669.1|15668.1|15667.8|15666.8|15669.8|15668.8|15667.6|15666.6|225
1630696590000|2021-09-03 19:16:30|15667.6|15666.6|15666.3|15665.3|15667.7|15666.7|15666.3|15665.3|140
1630696600000|2021-09-03 19:16:40|15666.2|15665.2|15665.2|15664.2|15666.3|15665.3|15664.8|15663.8|218
1630696610000|2021-09-03 19:16:50|15665.1|15664.1|15665.3|15664.3|15665.3|15664.3|15664.4|15663.4|122
1630696620000|2021-09-03 19:17:00|15665.2|15664.2|15665.7|15664.7|15665.8|15664.8|15665.1|15664.1|78
1630696630000|2021-09-03 19:17:10|15665.8|15664.8|15665.4|15664.4|15665.9|15664.9|15665.3|15664.3|41
1630696640000|2021-09-03 19:17:20|15664.8|15663.8|15664.6|15663.6|15665.3|15664.3|15664.3|15663.3|96
1630696650000|2021-09-03 19:17:30|15664.7|15663.7|15664.4|15663.4|15665.1|15664.1|15664.3|15663.3|67
1630696660000|2021-09-03 19:17:40|15664.6|15663.6|15663.8|15662.8|15664.6|15663.6|15663.7|15662.7|130
1630696670000|2021-09-03 19:17:50|15663.7|15662.7|15664.1|15663.1|15664.6|15663.6|15663.6|15662.6|73
1630696680000|2021-09-03 19:18:00|15664.2|15663.2|15664.4|15663.4|15664.8|15663.8|15663.8|15662.8|101
1630696690000|2021-09-03 19:18:10|15664.6|15663.6|15664.8|15663.8|15665.1|15664.1|15664.1|15663.1|103
1630696700000|2021-09-03 19:18:20|15665.1|15664.1|15664.8|15663.8|15665.2|15664.2|15664.3|15663.3|102
1630696710000|2021-09-03 19:18:30|15664.9|15663.9|15663.1|15662.1|15665.4|15664.4|15662.9|15661.9|147
1630696720000|2021-09-03 19:18:40|15663.2|15662.2|15661.9|15660.9|15663.2|15662.2|15660.8|15659.8|331
1630696730000|2021-09-03 19:18:50|15661.8|15660.8|15661.4|15660.4|15662.1|15661.1|15661.2|15660.2|74
1630696740000|2021-09-03 19:19:00|15661.3|15660.3|15660.3|15659.3|15661.6|15660.6|15660.1|15659.1|90
1630696750000|2021-09-03 19:19:10|15660.4|15659.4|15660.9|15659.9|15661.1|15660.1|15660.3|15659.3|62
1630696760000|2021-09-03 19:19:20|15661.1|15660.1|15659.8|15658.8|15661.1|15660.1|15659.3|15658.3|150
1630696770000|2021-09-03 19:19:30|15659.6|15658.6|15659.3|15658.3|15659.8|15658.8|15659.1|15658.1|103
1630696780000|2021-09-03 19:19:40|15659.4|15658.4|15658.9|15657.9|15659.6|15658.6|15658.8|15657.8|110
1630696790000|2021-09-03 19:19:50|15659.1|15658.1|15658.6|15657.6|15659.1|15658.1|15658.3|15657.3|117
1630696800000|2021-09-03 19:20:00|15658.2|15657.2|15658.7|15657.7|15659.2|15658.2|15658|15657|70
1630696810000|2021-09-03 19:20:10|15658.6|15657.6|15658.3|15657.3|15659.2|15658.2|15658.2|15657.2|111
1630696820000|2021-09-03 19:20:20|15658.2|15657.2|15657.2|15656.2|15658.2|15657.2|15657|15656|180
1630696830000|2021-09-03 19:20:30|15657.3|15656.3|15657|15656|15657.8|15656.8|15657|15656|92
1630696840000|2021-09-03 19:20:40|15657.1|15656.1|15658.1|15657.1|15658.5|15657.5|15657|15656|106
1630696850000|2021-09-03 19:20:50|15658|15657|15658|15657|15658.2|15657.2|15657.6|15656.6|51
1630696860000|2021-09-03 19:21:00|15657.8|15656.8|15658.3|15657.3|15658.5|15657.5|15657.2|15656.2|98
1630696870000|2021-09-03 19:21:10|15658.2|15657.2|15657.2|15656.2|15658.3|15657.3|15656.6|15655.6|83
1630696880000|2021-09-03 19:21:20|15657.3|15656.3|15657.1|15656.1|15657.5|15656.5|15656.8|15655.8|31
1630696890000|2021-09-03 19:21:30|15657.2|15656.2|15657.5|15656.5|15657.8|15656.8|15657.1|15656.1|50
1630696900000|2021-09-03 19:21:40|15657.6|15656.6|15658.2|15657.2|15658.3|15657.3|15657.5|15656.5|42
1630696910000|2021-09-03 19:21:50|15658|15657|15658.5|15657.5|15659|15658|15657.7|15656.7|103
1630696920000|2021-09-03 19:22:00|15658.6|15657.6|15658.7|15657.7|15659|15658|15658.1|15657.1|67
1630696930000|2021-09-03 19:22:10|15658.6|15657.6|15657.5|15656.5|15658.8|15657.8|15657.5|15656.5|46
1630696940000|2021-09-03 19:22:20|15657.6|15656.6|15657.7|15656.7|15658|15657|15657|15656|43
1630696950000|2021-09-03 19:22:30|15657.8|15656.8|15657.3|15656.3|15657.8|15656.8|15657.2|15656.2|37
1630696960000|2021-09-03 19:22:40|15657.5|15656.5|15657.3|15656.3|15657.6|15656.6|15657.1|15656.1|42
1630696970000|2021-09-03 19:22:50|15657.5|15656.5|15657.6|15656.6|15657.7|15656.7|15656.7|15655.7|92
1630696980000|2021-09-03 19:23:00|15657.5|15656.5|15657.5|15656.5|15657.5|15656.5|15656.5|15655.5|57
1630696990000|2021-09-03 19:23:10|15657.3|15656.3|15657|15656|15657.5|15656.5|15657|15656|59
1630697000000|2021-09-03 19:23:20|15657.1|15656.1|15656.5|15655.5|15657.5|15656.5|15656.5|15655.5|58
1630697010000|2021-09-03 19:23:30|15656.6|15655.6|15656.5|15655.5|15657|15656|15656.3|15655.3|48
1630697020000|2021-09-03 19:23:40|15656.6|15655.6|15656.3|15655.3|15656.7|15655.7|15656.2|15655.2|42
1630697030000|2021-09-03 19:23:50|15656.2|15655.2|15656.7|15655.7|15657.2|15656.2|15656.2|15655.2|80
1630697040000|2021-09-03 19:24:00|15657|15656|15656.1|15655.1|15657|15656|15656|15655|50
1630697050000|2021-09-03 19:24:10|15656|15655|15656|15655|15656.3|15655.3|15655.5|15654.5|66
1630697060000|2021-09-03 19:24:20|15655.8|15654.8|15656.3|15655.3|15656.5|15655.5|15655.6|15654.6|56
1630697070000|2021-09-03 19:24:30|15656.5|15655.5|15656.7|15655.7|15656.7|15655.7|15656.2|15655.2|50
1630697080000|2021-09-03 19:24:40|15656.5|15655.5|15656.6|15655.6|15657|15656|15656.2|15655.2|86
1630697090000|2021-09-03 19:24:50|15656.5|15655.5|15656.6|15655.6|15657|15656|15656.2|15655.2|56
1630697100000|2021-09-03 19:25:00|15656.5|15655.5|15658.2|15657.2|15658.3|15657.3|15656.5|15655.5|149
1630697110000|2021-09-03 19:25:10|15658.1|15657.1|15658.2|15657.2|15658.5|15657.5|15657.8|15656.8|60
1630697120000|2021-09-03 19:25:20|15658.1|15657.1|15657.8|15656.8|15658.5|15657.5|15657.7|15656.7|105
1630697130000|2021-09-03 19:25:30|15657.7|15656.7|15658.7|15657.7|15658.7|15657.7|15657.7|15656.7|87
1630697140000|2021-09-03 19:25:40|15658.8|15657.8|15658.5|15657.5|15658.8|15657.8|15658.2|15657.2|65
1630697150000|2021-09-03 19:25:50|15658.6|15657.6|15658.6|15657.6|15659.2|15658.2|15658|15657|112
1630697160000|2021-09-03 19:26:00|15658.7|15657.7|15658.1|15657.1|15658.7|15657.7|15658|15657|64
1630697170000|2021-09-03 19:26:10|15658|15657|15657|15656|15658.5|15657.5|15656.8|15655.8|124
1630697180000|2021-09-03 19:26:20|15656.8|15655.8|15654.8|15653.8|15656.8|15655.8|15654.7|15653.7|240
1630697190000|2021-09-03 19:26:30|15655|15654|15654.3|15653.3|15655|15654|15654|15653|231
1630697200000|2021-09-03 19:26:40|15654.5|15653.5|15655|15654|15655.6|15654.6|15654.5|15653.5|66
1630697210000|2021-09-03 19:26:50|15654.8|15653.8|15654.6|15653.6|15655.2|15654.2|15654.2|15653.2|53
1630697220000|2021-09-03 19:27:00|15654.5|15653.5|15656|15655|15656.2|15655.2|15654.2|15653.2|113
1630697230000|2021-09-03 19:27:10|15655.7|15654.7|15655.3|15654.3|15655.8|15654.8|15655.2|15654.2|59
1630697240000|2021-09-03 19:27:20|15655.2|15654.2|15655.3|15654.3|15655.7|15654.7|15654.7|15653.7|57
1630697250000|2021-09-03 19:27:30|15655.2|15654.2|15655.1|15654.1|15655.5|15654.5|15654.2|15653.2|72
1630697260000|2021-09-03 19:27:40|15655.2|15654.2|15655|15654|15655.5|15654.5|15654.7|15653.7|112
1630697270000|2021-09-03 19:27:50|15655.1|15654.1|15655.3|15654.3|15656|15655|15655|15654|81
1630697280000|2021-09-03 19:28:00|15655.2|15654.2|15655|15654|15655.5|15654.5|15654.5|15653.5|80
1630697290000|2021-09-03 19:28:10|15655.1|15654.1|15655.5|15654.5|15655.6|15654.6|15654.7|15653.7|55
1630697300000|2021-09-03 19:28:20|15655.3|15654.3|15655.3|15654.3|15655.7|15654.7|15655.1|15654.1|37
1630697310000|2021-09-03 19:28:30|15655.5|15654.5|15654.8|15653.8|15655.7|15654.7|15654.6|15653.6|116
1630697320000|2021-09-03 19:28:40|15654.7|15653.7|15654.5|15653.5|15655.1|15654.1|15654.2|15653.2|61
1630697330000|2021-09-03 19:28:50|15654.3|15653.3|15655.1|15654.1|15655.2|15654.2|15654.3|15653.3|77
1630697340000|2021-09-03 19:29:00|15655.2|15654.2|15655.1|15654.1|15655.5|15654.5|15655|15654|54
1630697350000|2021-09-03 19:29:10|15655.2|15654.2|15655|15654|15655.7|15654.7|15654.6|15653.6|64
1630697360000|2021-09-03 19:29:20|15654.8|15653.8|15655.7|15654.7|15655.7|15654.7|15654.8|15653.8|51
1630697370000|2021-09-03 19:29:30|15655.8|15654.8|15655.3|15654.3|15655.8|15654.8|15655.1|15654.1|62
1630697380000|2021-09-03 19:29:40|15655.5|15654.5|15654.6|15653.6|15655.5|15654.5|15654.5|15653.5|80
1630697390000|2021-09-03 19:29:50|15654.7|15653.7|15654.5|15653.5|15655|15654|15654.2|15653.2|72
1630697400000|2021-09-03 19:30:00|15654.3|15653.3|15656.2|15655.2|15656.5|15655.5|15653.8|15652.8|256
1630697410000|2021-09-03 19:30:10|15656.3|15655.3|15654.7|15653.7|15656.7|15655.7|15654.5|15653.5|107
1630697420000|2021-09-03 19:30:20|15654.6|15653.6|15655.5|15654.5|15656.3|15655.3|15654.5|15653.5|91
1630697430000|2021-09-03 19:30:30|15655.6|15654.6|15656|15655|15656.2|15655.2|15655.5|15654.5|42
1630697440000|2021-09-03 19:30:40|15656.1|15655.1|15656.5|15655.5|15657|15656|15656.1|15655.1|83
1630697450000|2021-09-03 19:30:50|15656.6|15655.6|15657.7|15656.7|15658|15657|15656.3|15655.3|129
1630697460000|2021-09-03 19:31:00|15657.8|15656.8|15658.1|15657.1|15659|15658|15657.2|15656.2|231
1630697470000|2021-09-03 19:31:10|15658.2|15657.2|15659|15658|15659.1|15658.1|15658.1|15657.1|85
1630697480000|2021-09-03 19:31:20|15659.1|15658.1|15660.1|15659.1|15660.6|15659.6|15659|15658|158
1630697490000|2021-09-03 19:31:30|15660.2|15659.2|15660.8|15659.8|15660.8|15659.8|15660.1|15659.1|67
1630697500000|2021-09-03 19:31:40|15661|15660|15660.1|15659.1|15661|15660|15660|15659|121
1630697510000|2021-09-03 19:31:50|15660|15659|15659.6|15658.6|15660|15659|15658.8|15657.8|164
1630697520000|2021-09-03 19:32:00|15659.7|15658.7|15659.2|15658.2|15659.8|15658.8|15659|15658|80
1630697530000|2021-09-03 19:32:10|15659.1|15658.1|15660.1|15659.1|15660.2|15659.2|15659.1|15658.1|84
1630697540000|2021-09-03 19:32:20|15660|15659|15660.2|15659.2|15660.5|15659.5|15659.7|15658.7|82
1630697550000|2021-09-03 19:32:30|15660.1|15659.1|15659.5|15658.5|15660.3|15659.3|15659.5|15658.5|63
1630697560000|2021-09-03 19:32:40|15659.6|15658.6|15660.1|15659.1|15660.5|15659.5|15659.6|15658.6|84
1630697570000|2021-09-03 19:32:50|15660.2|15659.2|15659.5|15658.5|15660.2|15659.2|15659|15658|47
1630697580000|2021-09-03 19:33:00|15659.7|15658.7|15659.2|15658.2|15659.7|15658.7|15659|15658|67
1630697590000|2021-09-03 19:33:10|15659.1|15658.1|15659.2|15658.2|15659.5|15658.5|15659.1|15658.1|42
1630697600000|2021-09-03 19:33:20|15659.3|15658.3|15660.6|15659.6|15660.6|15659.6|15659.3|15658.3|77
1630697610000|2021-09-03 19:33:30|15660.5|15659.5|15661|15660|15661.2|15660.2|15660.2|15659.2|53
1630697620000|2021-09-03 19:33:40|15661.1|15660.1|15660.7|15659.7|15661.2|15660.2|15660.5|15659.5|79
1630697630000|2021-09-03 19:33:50|15660.6|15659.6|15661|15660|15661|15660|15660.6|15659.6|56
1630697640000|2021-09-03 19:34:00|15661.2|15660.2|15661.7|15660.7|15661.7|15660.7|15661|15660|101
1630697650000|2021-09-03 19:34:10|15661.6|15660.6|15661.7|15660.7|15661.7|15660.7|15661|15660|110
1630697660000|2021-09-03 19:34:20|15662|15661|15661.7|15660.7|15662.2|15661.2|15661.5|15660.5|84
1630697670000|2021-09-03 19:34:30|15661.6|15660.6|15661.8|15660.8|15662|15661|15661.2|15660.2|64
1630697680000|2021-09-03 19:34:40|15661.7|15660.7|15662.7|15661.7|15662.7|15661.7|15661.5|15660.5|136
1630697690000|2021-09-03 19:34:50|15662.5|15661.5|15662.7|15661.7|15662.7|15661.7|15662.3|15661.3|105
1630697700000|2021-09-03 19:35:00|15662.6|15661.6|15662.1|15661.1|15662.7|15661.7|15662|15661|159
1630697710000|2021-09-03 19:35:10|15662.2|15661.2|15661.2|15660.2|15662.5|15661.5|15661|15660|157
1630697720000|2021-09-03 19:35:20|15661.3|15660.3|15660.7|15659.7|15661.5|15660.5|15660.6|15659.6|73
1630697730000|2021-09-03 19:35:30|15660.6|15659.6|15660.5|15659.5|15660.7|15659.7|15659.6|15658.6|169
1630697740000|2021-09-03 19:35:40|15660.3|15659.3|15660.8|15659.8|15661.2|15660.2|15660.3|15659.3|84
1630697750000|2021-09-03 19:35:50|15661|15660|15661.5|15660.5|15662|15661|15660.8|15659.8|75
1630697760000|2021-09-03 19:36:00|15661.6|15660.6|15660.3|15659.3|15661.7|15660.7|15660|15659|60
1630697770000|2021-09-03 19:36:10|15660.5|15659.5|15659.5|15658.5|15660.7|15659.7|15659|15658|125
1630697780000|2021-09-03 19:36:20|15659.3|15658.3|15660.3|15659.3|15661.2|15660.2|15659.2|15658.2|171
1630697790000|2021-09-03 19:36:30|15660.2|15659.2|15660.5|15659.5|15660.8|15659.8|15660.1|15659.1|79
1630697800000|2021-09-03 19:36:40|15660.3|15659.3|15659.8|15658.8|15660.5|15659.5|15659.5|15658.5|47
1630697810000|2021-09-03 19:36:50|15660|15659|15660|15659|15660.7|15659.7|15659.8|15658.8|55
1630697820000|2021-09-03 19:37:00|15659.8|15658.8|15658.5|15657.5|15659.8|15658.8|15658.2|15657.2|125
1630697830000|2021-09-03 19:37:10|15658.6|15657.6|15658.8|15657.8|15659.7|15658.7|15658.2|15657.2|127
1630697840000|2021-09-03 19:37:20|15658.7|15657.7|15658.5|15657.5|15659|15658|15658.1|15657.1|71
1630697850000|2021-09-03 19:37:30|15658.6|15657.6|15660|15659|15660.1|15659.1|15658.5|15657.5|82
1630697860000|2021-09-03 19:37:40|15660.1|15659.1|15659|15658|15660.2|15659.2|15658.8|15657.8|88
1630697870000|2021-09-03 19:37:50|15659.1|15658.1|15659.3|15658.3|15659.7|15658.7|15659|15658|60
1630697880000|2021-09-03 19:38:00|15659.5|15658.5|15659.2|15658.2|15659.5|15658.5|15658.7|15657.7|49
1630697890000|2021-09-03 19:38:10|15659.5|15658.5|15659.2|15658.2|15659.7|15658.7|15658.6|15657.6|105
1630697900000|2021-09-03 19:38:20|15659.1|15658.1|15657.8|15656.8|15659.2|15658.2|15657.7|15656.7|102
1630697910000|2021-09-03 19:38:30|15658|15657|15658.7|15657.7|15659.3|15658.3|15658|15657|125
1630697920000|2021-09-03 19:38:40|15658.6|15657.6|15658.3|15657.3|15659|15658|15658|15657|43
1630697930000|2021-09-03 19:38:50|15658.5|15657.5|15658.2|15657.2|15658.5|15657.5|15658|15657|24
1630697940000|2021-09-03 19:39:00|15658.1|15657.1|15657.5|15656.5|15658.3|15657.3|15657.2|15656.2|138
1630697950000|2021-09-03 19:39:10|15657.6|15656.6|15656.2|15655.2|15657.7|15656.7|15656.2|15655.2|104
1630697960000|2021-09-03 19:39:20|15656|15655|15656|15655|15656.5|15655.5|15655.7|15654.7|129
1630697970000|2021-09-03 19:39:30|15655.8|15654.8|15656.1|15655.1|15656.3|15655.3|15655.8|15654.8|62
1630697980000|2021-09-03 19:39:40|15656|15655|15656|15655|15656.3|15655.3|15655.6|15654.6|64
1630697990000|2021-09-03 19:39:50|15656.2|15655.2|15656.2|15655.2|15656.5|15655.5|15655.8|15654.8|58
1630698000000|2021-09-03 19:40:00|15656.3|15655.3|15657.5|15656.5|15657.7|15656.7|15656|15655|207
1630698010000|2021-09-03 19:40:10|15657.6|15656.6|15657.7|15656.7|15658|15657|15656.6|15655.6|87
1630698020000|2021-09-03 19:40:20|15657.8|15656.8|15657.5|15656.5|15658.2|15657.2|15656.7|15655.7|176
1630698030000|2021-09-03 19:40:30|15657.6|15656.6|15657|15656|15657.6|15656.6|15657|15656|53
1630698040000|2021-09-03 19:40:40|15656.8|15655.8|15657.2|15656.2|15657.5|15656.5|15656.6|15655.6|83
1630698050000|2021-09-03 19:40:50|15657.3|15656.3|15657.3|15656.3|15657.6|15656.6|15657.2|15656.2|108
1630698060000|2021-09-03 19:41:00|15657.2|15656.2|15658.1|15657.1|15658.1|15657.1|15657|15656|83
1630698070000|2021-09-03 19:41:10|15658.2|15657.2|15657|15656|15658.2|15657.2|15657|15656|107
1630698080000|2021-09-03 19:41:20|15657.1|15656.1|15656|15655|15657.2|15656.2|15655.8|15654.8|115
1630698090000|2021-09-03 19:41:30|15656.1|15655.1|15655.7|15654.7|15656.1|15655.1|15655.2|15654.2|138
1630698100000|2021-09-03 19:41:40|15655.6|15654.6|15655.5|15654.5|15655.7|15654.7|15655.1|15654.1|156
1630698110000|2021-09-03 19:41:50|15655.6|15654.6|15655|15654|15655.8|15654.8|15654.7|15653.7|128
1630698120000|2021-09-03 19:42:00|15655.1|15654.1|15654.6|15653.6|15655.2|15654.2|15654.3|15653.3|210
1630698130000|2021-09-03 19:42:10|15654.5|15653.5|15653.5|15652.5|15654.7|15653.7|15653.5|15652.5|253
1630698140000|2021-09-03 19:42:20|15653.3|15652.3|15652.2|15651.2|15653.3|15652.3|15652|15651|287
1630698150000|2021-09-03 19:42:30|15652.3|15651.3|15652.5|15651.5|15652.7|15651.7|15651.5|15650.5|168
1630698160000|2021-09-03 19:42:40|15652.3|15651.3|15651.2|15650.2|15652.3|15651.3|15651.1|15650.1|202
1630698170000|2021-09-03 19:42:50|15651.3|15650.3|15650.8|15649.8|15651.5|15650.5|15650.7|15649.7|172
1630698180000|2021-09-03 19:43:00|15650.7|15649.7|15651.5|15650.5|15651.6|15650.6|15649.7|15648.7|367
1630698190000|2021-09-03 19:43:10|15651.3|15650.3|15651.6|15650.6|15652.2|15651.2|15650.8|15649.8|208
1630698200000|2021-09-03 19:43:20|15651.5|15650.5|15651.1|15650.1|15651.5|15650.5|15650.7|15649.7|61
1630698210000|2021-09-03 19:43:30|15651|15650|15651|15650|15651.6|15650.6|15650.8|15649.8|77
1630698220000|2021-09-03 19:43:40|15650.7|15649.7|15651|15650|15651.5|15650.5|15650.7|15649.7|54
1630698230000|2021-09-03 19:43:50|15651.2|15650.2|15651.3|15650.3|15651.7|15650.7|15651.1|15650.1|77
1630698240000|2021-09-03 19:44:00|15651.5|15650.5|15651|15650|15652|15651|15650.7|15649.7|113
1630698250000|2021-09-03 19:44:10|15650.7|15649.7|15650.2|15649.2|15650.8|15649.8|15650.2|15649.2|77
1630698260000|2021-09-03 19:44:20|15650.1|15649.1|15650.1|15649.1|15650.3|15649.3|15649.7|15648.7|135
1630698270000|2021-09-03 19:44:30|15650.2|15649.2|15649.2|15648.2|15650.2|15649.2|15649.2|15648.2|156
1630698280000|2021-09-03 19:44:40|15649.1|15648.1|15649.5|15648.5|15649.5|15648.5|15648.7|15647.7|137
1630698290000|2021-09-03 19:44:50|15649.3|15648.3|15650.5|15649.5|15651|15650|15649.3|15648.3|131
1630698300000|2021-09-03 19:45:00|15650.6|15649.6|15649.2|15648.2|15650.6|15649.6|15648.7|15647.7|261
1630698310000|2021-09-03 19:45:10|15649.5|15648.5|15649|15648|15649.5|15648.5|15648.5|15647.5|152
1630698320000|2021-09-03 19:45:20|15648.8|15647.8|15650|15649|15650|15649|15648.7|15647.7|251
1630698330000|2021-09-03 19:45:30|15649.8|15648.8|15652.1|15651.1|15652.5|15651.5|15649.8|15648.8|294
1630698340000|2021-09-03 19:45:40|15652.2|15651.2|15653.2|15652.2|15653.7|15652.7|15652.1|15651.1|175
1630698350000|2021-09-03 19:45:50|15652.8|15651.8|15653.5|15652.5|15653.7|15652.7|15652.7|15651.7|116
1630698360000|2021-09-03 19:46:00|15653.6|15652.6|15652.5|15651.5|15653.7|15652.7|15652|15651|147
1630698370000|2021-09-03 19:46:10|15652.3|15651.3|15651.8|15650.8|15652.3|15651.3|15651.5|15650.5|111
1630698380000|2021-09-03 19:46:20|15652|15651|15652|15651|15652.7|15651.7|15651.8|15650.8|103
1630698390000|2021-09-03 19:46:30|15651.8|15650.8|15652.2|15651.2|15652.5|15651.5|15651.6|15650.6|83
1630698400000|2021-09-03 19:46:40|15652.3|15651.3|15652.7|15651.7|15653|15652|15652.3|15651.3|45
1630698410000|2021-09-03 19:46:50|15652.6|15651.6|15651.7|15650.7|15652.7|15651.7|15651.7|15650.7|64
1630698420000|2021-09-03 19:47:00|15651.6|15650.6|15649.1|15648.1|15651.7|15650.7|15648.8|15647.8|153
1630698430000|2021-09-03 19:47:10|15649|15648|15647.8|15646.8|15649.3|15648.3|15647.6|15646.6|159
1630698440000|2021-09-03 19:47:20|15648|15647|15649.1|15648.1|15649.3|15648.3|15648|15647|109
1630698450000|2021-09-03 19:47:30|15649.2|15648.2|15649.1|15648.1|15650.2|15649.2|15648.8|15647.8|74
1630698460000|2021-09-03 19:47:40|15649.2|15648.2|15648.8|15647.8|15649.5|15648.5|15648.5|15647.5|59
1630698470000|2021-09-03 19:47:50|15649|15648|15648.8|15647.8|15649.3|15648.3|15648.3|15647.3|103
1630698480000|2021-09-03 19:48:00|15648.7|15647.7|15647.3|15646.3|15648.7|15647.7|15646.7|15645.7|141
1630698490000|2021-09-03 19:48:10|15647.5|15646.5|15647.6|15646.6|15648.5|15647.5|15647.3|15646.3|82
1630698500000|2021-09-03 19:48:20|15647|15646|15647|15646|15647.3|15646.3|15646.5|15645.5|130
1630698510000|2021-09-03 19:48:30|15647.1|15646.1|15647.3|15646.3|15647.7|15646.7|15646.8|15645.8|56
1630698520000|2021-09-03 19:48:40|15647.5|15646.5|15647.6|15646.6|15648.1|15647.1|15647.3|15646.3|54
1630698530000|2021-09-03 19:48:50|15647.3|15646.3|15645.8|15644.8|15647.3|15646.3|15645.8|15644.8|99
1630698540000|2021-09-03 19:49:00|15645.7|15644.7|15646.1|15645.1|15646.2|15645.2|15645.5|15644.5|73
1630698550000|2021-09-03 19:49:10|15646.2|15645.2|15646.3|15645.3|15646.8|15645.8|15645.1|15644.1|115
1630698560000|2021-09-03 19:49:20|15646.1|15645.1|15645.6|15644.6|15647.1|15646.1|15645.5|15644.5|143
1630698570000|2021-09-03 19:49:30|15645.7|15644.7|15646|15645|15646.6|15645.6|15645.7|15644.7|60
1630698580000|2021-09-03 19:49:40|15646.1|15645.1|15646.3|15645.3|15646.8|15645.8|15645.2|15644.2|102
1630698590000|2021-09-03 19:49:50|15646.2|15645.2|15645.6|15644.6|15646.3|15645.3|15645.2|15644.2|61
1630698600000|2021-09-03 19:50:00|15645.8|15644.8|15648.6|15647.6|15654.2|15653.2|15645.8|15644.8|686
1630698610000|2021-09-03 19:50:10|15648.3|15647.3|15650.1|15649.1|15650.6|15649.6|15648.3|15647.3|145
1630698620000|2021-09-03 19:50:20|15649.8|15648.8|15650.1|15649.1|15650.7|15649.7|15649.6|15648.6|81
1630698630000|2021-09-03 19:50:30|15650.3|15649.3|15648.8|15647.8|15650.6|15649.6|15648.8|15647.8|152
1630698640000|2021-09-03 19:50:40|15649|15648|15648.5|15647.5|15649.1|15648.1|15648|15647|109
1630698650000|2021-09-03 19:50:50|15648.3|15647.3|15646.8|15645.8|15648.7|15647.7|15646.7|15645.7|101
1630698660000|2021-09-03 19:51:00|15646.7|15645.7|15648.5|15647.5|15648.8|15647.8|15646.5|15645.5|236
1630698670000|2021-09-03 19:51:10|15648.6|15647.6|15647.6|15646.6|15649.2|15648.2|15647.5|15646.5|145
1630698680000|2021-09-03 19:51:20|15647.7|15646.7|15646.1|15645.1|15647.8|15646.8|15646|15645|108
1630698690000|2021-09-03 19:51:30|15646.2|15645.2|15645.8|15644.8|15646.6|15645.6|15645.5|15644.5|172
1630698700000|2021-09-03 19:51:40|15646|15645|15645.8|15644.8|15646.1|15645.1|15645.5|15644.5|99
1630698710000|2021-09-03 19:51:50|15645.5|15644.5|15645.3|15644.3|15646.2|15645.2|15645.2|15644.2|141
1630698720000|2021-09-03 19:52:00|15645.1|15644.1|15647.2|15646.2|15647.2|15646.2|15644.7|15643.7|284
1630698730000|2021-09-03 19:52:10|15647.1|15646.1|15646.6|15645.6|15647.7|15646.7|15646.5|15645.5|147
1630698740000|2021-09-03 19:52:20|15646.5|15645.5|15647|15646|15647|15646|15646|15645|211
1630698750000|2021-09-03 19:52:30|15647.2|15646.2|15648|15647|15648|15647|15647|15646|173
1630698760000|2021-09-03 19:52:40|15648.1|15647.1|15647|15646|15648.1|15647.1|15646.2|15645.2|191
1630698770000|2021-09-03 19:52:50|15646.6|15645.6|15646.1|15645.1|15646.7|15645.7|15646|15645|112
1630698780000|2021-09-03 19:53:00|15646.2|15645.2|15647.5|15646.5|15648|15647|15646.2|15645.2|173
1630698790000|2021-09-03 19:53:10|15647.8|15646.8|15648.7|15647.7|15649.3|15648.3|15647.8|15646.8|163
1630698800000|2021-09-03 19:53:20|15649|15648|15649.6|15648.6|15650.8|15649.8|15649|15648|308
1630698810000|2021-09-03 19:53:30|15649.7|15648.7|15650.1|15649.1|15651.1|15650.1|15649.7|15648.7|130
1630698820000|2021-09-03 19:53:40|15650.2|15649.2|15649.8|15648.8|15651|15650|15649.8|15648.8|93
1630698830000|2021-09-03 19:53:50|15649.7|15648.7|15648|15647|15650|15649|15647.7|15646.7|180
1630698840000|2021-09-03 19:54:00|15648.2|15647.2|15648|15647|15648.5|15647.5|15647.5|15646.5|166
1630698850000|2021-09-03 19:54:10|15648.1|15647.1|15648|15647|15648.7|15647.7|15647.6|15646.6|76
1630698860000|2021-09-03 19:54:20|15647.8|15646.8|15648.2|15647.2|15648.7|15647.7|15647.7|15646.7|140
1630698870000|2021-09-03 19:54:30|15648.3|15647.3|15647.6|15646.6|15648.3|15647.3|15647.5|15646.5|99
1630698880000|2021-09-03 19:54:40|15647.7|15646.7|15645.2|15644.2|15647.7|15646.7|15645.2|15644.2|420
1630698890000|2021-09-03 19:54:50|15645.5|15644.5|15643.7|15642.7|15646.6|15645.6|15643.5|15642.5|562
1630698900000|2021-09-03 19:55:00|15643.6|15642.6|15640.7|15639.7|15643.7|15642.7|15640.1|15639.1|775
1630698910000|2021-09-03 19:55:10|15641|15640|15643.1|15642.1|15643.2|15642.2|15640.3|15639.3|321
1630698920000|2021-09-03 19:55:20|15643|15642|15642.5|15641.5|15643|15642|15641.5|15640.5|167
1630698930000|2021-09-03 19:55:30|15642.3|15641.3|15641.3|15640.3|15643|15642|15640.7|15639.7|232
1630698940000|2021-09-03 19:55:40|15641.2|15640.2|15642.5|15641.5|15642.5|15641.5|15641.1|15640.1|134
1630698950000|2021-09-03 19:55:50|15642.3|15641.3|15642.5|15641.5|15642.7|15641.7|15640.7|15639.7|178
1630698960000|2021-09-03 19:56:00|15642.6|15641.6|15642.8|15641.8|15643.1|15642.1|15642|15641|145
1630698970000|2021-09-03 19:56:10|15642.7|15641.7|15641.1|15640.1|15643|15642|15641|15640|176
1630698980000|2021-09-03 19:56:20|15641|15640|15642.5|15641.5|15642.5|15641.5|15641|15640|114
1630698990000|2021-09-03 19:56:30|15642.3|15641.3|15643.1|15642.1|15643.5|15642.5|15642.2|15641.2|198
1630699000000|2021-09-03 19:56:40|15643.2|15642.2|15644.7|15643.7|15645.5|15644.5|15643|15642|256
1630699010000|2021-09-03 19:56:50|15644.6|15643.6|15644.7|15643.7|15645.6|15644.6|15644.2|15643.2|190
1630699020000|2021-09-03 19:57:00|15645|15644|15645.6|15644.6|15646|15645|15643.8|15642.8|322
1630699030000|2021-09-03 19:57:10|15645.5|15644.5|15645.2|15644.2|15646|15645|15644.1|15643.1|222
1630699040000|2021-09-03 19:57:20|15645.1|15644.1|15644.1|15643.1|15645.2|15644.2|15643.6|15642.6|184
1630699050000|2021-09-03 19:57:30|15644|15643|15643|15642|15644.2|15643.2|15643|15642|104
1630699060000|2021-09-03 19:57:40|15642.8|15641.8|15644.3|15643.3|15644.8|15643.8|15642.7|15641.7|172
1630699070000|2021-09-03 19:57:50|15644.2|15643.2|15645.5|15644.5|15645.7|15644.7|15644.1|15643.1|228
1630699080000|2021-09-03 19:58:00|15645.7|15644.7|15647.2|15646.2|15648.2|15647.2|15645.6|15644.6|383
1630699090000|2021-09-03 19:58:10|15647.1|15646.1|15649.7|15648.7|15649.8|15648.8|15647|15646|233
1630699100000|2021-09-03 19:58:20|15649.6|15648.6|15650.6|15649.6|15650.7|15649.7|15649.1|15648.1|153
1630699110000|2021-09-03 19:58:30|15650.7|15649.7|15652.2|15651.2|15652.2|15651.2|15650|15649|204
1630699120000|2021-09-03 19:58:40|15652|15651|15652.1|15651.1|15652.7|15651.7|15651.7|15650.7|184
1630699130000|2021-09-03 19:58:50|15652.2|15651.2|15653.1|15652.1|15653.3|15652.3|15652.1|15651.1|205
1630699140000|2021-09-03 19:59:00|15653.2|15652.2|15651.5|15650.5|15653.2|15652.2|15651|15650|282
1630699150000|2021-09-03 19:59:10|15651.6|15650.6|15651.2|15650.2|15651.7|15650.7|15650.7|15649.7|295
1630699160000|2021-09-03 19:59:20|15651.1|15650.1|15650.7|15649.7|15651.2|15650.2|15650.3|15649.3|298
1630699170000|2021-09-03 19:59:30|15650.8|15649.8|15652.2|15651.2|15652.3|15651.3|15650|15649|444
1630699180000|2021-09-03 19:59:40|15652.3|15651.3|15651|15650|15652.5|15651.5|15650.5|15649.5|646
1630699190000|2021-09-03 19:59:50|15650.8|15649.8|15652.8|15651.8|15653.5|15652.5|15650|15649|1891
1630699200000|2021-09-03 20:00:00|15652.5|15651.5|15652.3|15650.3|15654.3|15652.3|15651.7|15650|1045
1630699210000|2021-09-03 20:00:10|15652.6|15650.6|15650.5|15648.5|15652.7|15650.7|15650.2|15648.2|224
1630699220000|2021-09-03 20:00:20|15650.3|15648.3|15647.6|15645.6|15650.7|15648.7|15647.6|15645.6|223
1630699230000|2021-09-03 20:00:30|15647.5|15645.5|15648.5|15646.5|15648.7|15646.7|15647.3|15645.3|147
1630699240000|2021-09-03 20:00:40|15648.3|15646.3|15649.1|15647.1|15649.2|15647.2|15648.3|15646.3|106
1630699250000|2021-09-03 20:00:50|15649|15647|15647.7|15645.7|15649.2|15647.2|15647.5|15645.5|132
1630699260000|2021-09-03 20:01:00|15647.6|15645.6|15647.2|15645.2|15647.6|15645.6|15646.7|15644.7|113
1630699270000|2021-09-03 20:01:10|15647.1|15645.1|15646.1|15644.1|15647.2|15645.2|15646|15644|120
1630699280000|2021-09-03 20:01:20|15646|15644|15647.2|15645.2|15647.2|15645.2|15645.8|15643.8|204
1630699290000|2021-09-03 20:01:30|15647.1|15645.1|15648.1|15646.1|15648.7|15646.7|15646.6|15644.6|244
1630699300000|2021-09-03 20:01:40|15648|15646|15649.7|15647.7|15650|15648|15647.7|15645.7|126
1630699310000|2021-09-03 20:01:50|15649.6|15647.6|15650.1|15648.1|15650.1|15648.1|15648.6|15646.6|95
1630699320000|2021-09-03 20:02:00|15650.2|15648.2|15650.8|15648.8|15651.2|15649.2|15650.1|15648.1|61
1630699330000|2021-09-03 20:02:10|15650.7|15648.7|15651.1|15649.1|15651.6|15649.6|15650.7|15648.7|34
1630699340000|2021-09-03 20:02:20|15651.2|15649.2|15651|15649|15651.7|15649.7|15650.8|15648.8|39
1630699350000|2021-09-03 20:02:30|15651.2|15649.2|15650.5|15648.5|15651.5|15649.5|15650.5|15648.5|55
1630699360000|2021-09-03 20:02:40|15650.7|15648.7|15650.3|15648.3|15650.7|15648.7|15650.3|15648.3|21
1630699370000|2021-09-03 20:02:50|15650.2|15648.2|15650.6|15648.6|15651|15649|15650|15648|51
1630699380000|2021-09-03 20:03:00|15650.5|15648.5|15651.2|15649.2|15651.2|15649.2|15650.5|15648.5|29
1630699390000|2021-09-03 20:03:10|15651.1|15649.1|15651.1|15649.1|15651.2|15649.2|15651|15649|12
1630699400000|2021-09-03 20:03:20|15651|15649|15650.7|15648.7|15651.2|15649.2|15650.5|15648.5|70
1630699410000|2021-09-03 20:03:30|15650.8|15648.8|15651.1|15649.1|15651.5|15649.5|15650.6|15648.6|159
1630699420000|2021-09-03 20:03:40|15651|15649|15650.8|15648.8|15651.2|15649.2|15650.7|15648.7|56
1630699430000|2021-09-03 20:03:50|15650.7|15648.7|15650.7|15648.7|15650.7|15648.7|15650.5|15648.5|40
1630699440000|2021-09-03 20:04:00|15650.8|15648.8|15650.7|15648.7|15651.2|15649.2|15650.5|15648.5|113
1630699450000|2021-09-03 20:04:10|15651|15649|15651.2|15649.2|15651.2|15649.2|15650.8|15648.8|33
1630699460000|2021-09-03 20:04:20|15651.5|15649.5|15651.5|15649.5|15651.5|15649.5|15651.2|15649.2|15
1630699470000|2021-09-03 20:04:30|15651.3|15649.3|15651.2|15649.2|15651.7|15649.7|15651.2|15649.2|112
1630699480000|2021-09-03 20:04:40|15651.1|15649.1|15651.2|15649.2|15651.2|15649.2|15650.7|15648.7|67
1630699490000|2021-09-03 20:04:50|15651.1|15649.1|15651.6|15649.6|15652|15650|15651.1|15649.1|168
1630699500000|2021-09-03 20:05:00|15651.5|15649.5|15651.1|15649.1|15651.7|15649.7|15651|15649|50
1630699510000|2021-09-03 20:05:10|15651|15649|15650.7|15648.7|15651.1|15649.1|15650.6|15648.6|18
1630699520000|2021-09-03 20:05:20|15650.6|15648.6|15651|15649|15651.1|15649.1|15650.6|15648.6|6
1630699530000|2021-09-03 20:05:30|15651.1|15649.1|15651|15649|15651.1|15649.1|15650.8|15648.8|7
1630699540000|2021-09-03 20:05:40|15651.1|15649.1|15651.2|15649.2|15651.2|15649.2|15651|15649|43
1630699550000|2021-09-03 20:05:50|15651.1|15649.1|15651.3|15649.3|15651.5|15649.5|15651.1|15649.1|50
1630699560000|2021-09-03 20:06:00|15651.2|15649.2|15651.2|15649.2|15651.5|15649.5|15651.2|15649.2|34
1630699570000|2021-09-03 20:06:10|15651.3|15649.3|15650.8|15648.8|15651.3|15649.3|15650.6|15648.6|42
1630699580000|2021-09-03 20:06:20|15650.7|15648.7|15651|15649|15651|15649|15650.7|15648.7|36
1630699590000|2021-09-03 20:06:30|15650.7|15648.7|15650.7|15648.7|15651.2|15649.2|15650.2|15648.2|126
1630699600000|2021-09-03 20:06:40|15650.6|15648.6|15650.3|15648.3|15650.6|15648.6|15650.2|15648.2|32
1630699610000|2021-09-03 20:06:50|15650.2|15648.2|15650.5|15648.5|15650.5|15648.5|15650.2|15648.2|15
1630699620000|2021-09-03 20:07:00|15650.6|15648.6|15650.7|15648.7|15650.7|15648.7|15650.6|15648.6|23
1630699630000|2021-09-03 20:07:10|15650.8|15648.8|15651.1|15649.1|15651.2|15649.2|15650.8|15648.8|37
1630699640000|2021-09-03 20:07:20|15651.2|15649.2|15651.1|15649.1|15651.2|15649.2|15651|15649|22
1630699650000|2021-09-03 20:07:30|15651.2|15649.2|15651|15649|15651.2|15649.2|15650.8|15648.8|15
1630699660000|2021-09-03 20:07:40|15651.1|15649.1|15651.2|15649.2|15651.2|15649.2|15651|15649|14
1630699670000|2021-09-03 20:07:50|15651.3|15649.3|15651.2|15649.2|15651.5|15649.5|15651|15649|38
1630699680000|2021-09-03 20:08:00|15651.1|15649.1|15651.5|15649.5|15651.5|15649.5|15651|15649|33
1630699690000|2021-09-03 20:08:10|15651.3|15649.3|15651.3|15649.3|15651.5|15649.5|15651.2|15649.2|15
1630699700000|2021-09-03 20:08:20|15651.5|15649.5|15651.1|15649.1|15651.5|15649.5|15651|15649|30
1630699710000|2021-09-03 20:08:30|15651.2|15649.2|15650.7|15648.7|15651.2|15649.2|15650.7|15648.7|34
1630699720000|2021-09-03 20:08:40|15650.8|15648.8|15651.7|15649.7|15652|15650|15650.7|15648.7|66
1630699730000|2021-09-03 20:08:50|15651.8|15649.8|15652.2|15650.2|15652.2|15650.2|15651.7|15649.7|15
1630699740000|2021-09-03 20:09:00|15652.5|15650.5|15652.2|15650.2|15652.5|15650.5|15652.2|15650.2|89
1630699750000|2021-09-03 20:09:10|15652.3|15650.3|15651.7|15649.7|15652.3|15650.3|15651.5|15649.5|44
1630699760000|2021-09-03 20:09:20|15651.8|15649.8|15651.8|15649.8|15652.5|15650.5|15651.7|15649.7|76
1630699770000|2021-09-03 20:09:30|15652|15650|15651.8|15649.8|15652.1|15650.1|15651.7|15649.7|26
1630699780000|2021-09-03 20:09:40|15652|15650|15652.3|15650.3|15652.5|15650.5|15651.7|15649.7|37
1630699790000|2021-09-03 20:09:50|15652.2|15650.2|15652.2|15650.2|15652.5|15650.5|15652.2|15650.2|24
1630699800000|2021-09-03 20:10:00|15652.3|15650.3|15652.1|15650.1|15652.5|15650.5|15652|15650|23
1630699810000|2021-09-03 20:10:10|15652.2|15650.2|15652|15650|15652.2|15650.2|15652|15650|20
1630699820000|2021-09-03 20:10:20|15652.1|15650.1|15652.2|15650.2|15652.2|15650.2|15652|15650|23
1630699830000|2021-09-03 20:10:30|15652.3|15650.3|15652.5|15650.5|15652.5|15650.5|15652.2|15650.2|19
1630699840000|2021-09-03 20:10:40|15652.6|15650.6|15652.6|15650.6|15652.7|15650.7|15652.5|15650.5|72
1630699850000|2021-09-03 20:10:50|15652.7|15650.7|15652.7|15650.7|15652.7|15650.7|15652.5|15650.5|26
1630699860000|2021-09-03 20:11:00|15652.6|15650.6|15653|15651|15653|15651|15652.6|15650.6|85
1630699870000|2021-09-03 20:11:10|15653.2|15651.2|15653.2|15651.2|15653.2|15651.2|15653.2|15651.2|29
1630699880000|2021-09-03 20:11:20|15653.5|15651.5|15653.2|15651.2|15653.5|15651.5|15653.1|15651.1|35
1630699890000|2021-09-03 20:11:30|15653.3|15651.3|15653.1|15651.1|15653.5|15651.5|15653|15651|45
1630699900000|2021-09-03 20:11:40|15653.2|15651.2|15653.2|15651.2|15653.5|15651.5|15653|15651|49
1630699910000|2021-09-03 20:11:50|15653.3|15651.3|15653.2|15651.2|15653.5|15651.5|15653.2|15651.2|62
1630699920000|2021-09-03 20:12:00|15653.1|15651.1|15653.2|15651.2|15653.2|15651.2|15653|15651|52
1630699930000|2021-09-03 20:12:10|15653.3|15651.3|15653.2|15651.2|15653.5|15651.5|15653.2|15651.2|56
1630699940000|2021-09-03 20:12:20|15653.3|15651.3|15653.2|15651.2|15653.5|15651.5|15653.2|15651.2|62
1630699950000|2021-09-03 20:12:30|15653.3|15651.3|15653.5|15651.5|15653.5|15651.5|15653.2|15651.2|36
1630699960000|2021-09-03 20:12:40|||||||||2
1630699970000|2021-09-03 20:12:50|15653.3|15651.3|15653.2|15651.2|15653.3|15651.3|15653.2|15651.2|54
1630699980000|2021-09-03 20:13:00|15653.3|15651.3|15653.7|15651.7|15653.7|15651.7|15653.3|15651.3|67
1630699990000|2021-09-03 20:13:10|15653.5|15651.5|15654|15652|15654.2|15652.2|15653.5|15651.5|75
1630700000000|2021-09-03 20:13:20|15653.8|15651.8|15653.7|15651.7|15654|15652|15653.5|15651.5|78
1630700010000|2021-09-03 20:13:30|15653.5|15651.5|15653.7|15651.7|15653.7|15651.7|15652.8|15650.8|102
1630700020000|2021-09-03 20:13:40|15653.5|15651.5|15653|15651|15653.7|15651.7|15652.8|15650.8|47
1630700030000|2021-09-03 20:13:50|15653.1|15651.1|15653|15651|15653.2|15651.2|15653|15651|19
1630700040000|2021-09-03 20:14:00|15652.8|15650.8|15652.1|15650.1|15652.8|15650.8|15651.6|15649.6|93
1630700050000|2021-09-03 20:14:10|15652.2|15650.2|15652.5|15650.5|15652.7|15650.7|15652|15650|26
1630700060000|2021-09-03 20:14:20|15652.6|15650.6|15652.8|15650.8|15653.5|15651.5|15652.5|15650.5|84
1630700070000|2021-09-03 20:14:30|15653|15651|15653.5|15651.5|15653.5|15651.5|15653|15651|72
1630700080000|2021-09-03 20:14:40|15653.3|15651.3|15653.3|15651.3|15653.7|15651.7|15653.2|15651.2|27
1630700090000|2021-09-03 20:14:50|15653.5|15651.5|15653.5|15651.5|15653.5|15651.5|15652.7|15650.7|60
1630700100000|2021-09-03 20:15:00|15653.6|15651.6|15653.5|15651.5|15653.7|15651.7|15653.5|15651.5|46
1630700110000|2021-09-03 20:15:10|15653.7|15651.7|15654.5|15652.5|15654.5|15652.5|15653.7|15651.7|31
1630700120000|2021-09-03 20:15:20|15654.6|15652.6|15654.5|15652.5|15654.6|15652.6|15654.1|15652.1|17
1630700130000|2021-09-03 20:15:30|15654.7|15652.7|15654.5|15652.5|15654.7|15652.7|15654.5|15652.5|16
1630700140000|2021-09-03 20:15:40|15654.3|15652.3|15654.3|15652.3|15654.5|15652.5|15654.2|15652.2|14
1630700150000|2021-09-03 20:15:50|15654.2|15652.2|15654.6|15652.6|15654.6|15652.6|15654.2|15652.2|18
1630700160000|2021-09-03 20:16:00|15654.5|15652.5|15654.5|15652.5|15654.6|15652.6|15654.5|15652.5|2
1630700170000|2021-09-03 20:16:10|15654.3|15652.3|15654.5|15652.5|15654.5|15652.5|15654.3|15652.3|3
1630700180000|2021-09-03 20:16:20|15654.3|15652.3|15654.6|15652.6|15654.6|15652.6|15654.3|15652.3|3
1630700190000|2021-09-03 20:16:30|15654.7|15652.7|15654.7|15652.7|15654.8|15652.8|15654.5|15652.5|25
1630700200000|2021-09-03 20:16:40|15654.6|15652.6|15654.1|15652.1|15654.7|15652.7|15654.1|15652.1|17
1630700210000|2021-09-03 20:16:50|15654|15652|15654.1|15652.1|15654.2|15652.2|15653.8|15651.8|9
1630700220000|2021-09-03 20:17:00|15654.2|15652.2|15654|15652|15654.2|15652.2|15654|15652|2
1630700230000|2021-09-03 20:17:10|15653.8|15651.8|15654|15652|15654|15652|15653.8|15651.8|6
1630700240000|2021-09-03 20:17:20|15654.1|15652.1|15654.5|15652.5|15654.5|15652.5|15654|15652|16
1630700250000|2021-09-03 20:17:30|15654.6|15652.6|15654.6|15652.6|15655|15653|15654.5|15652.5|50
1630700260000|2021-09-03 20:17:40|15654.7|15652.7|15654.3|15652.3|15654.7|15652.7|15654.3|15652.3|21
1630700270000|2021-09-03 20:17:50|15654.5|15652.5|15654.3|15652.3|15654.5|15652.5|15654.1|15652.1|2
1630700280000|2021-09-03 20:18:00|15654.5|15652.5|15654.3|15652.3|15654.5|15652.5|15654.3|15652.3|6
1630700290000|2021-09-03 20:18:10|15654.2|15652.2|15654.3|15652.3|15654.3|15652.3|15654.1|15652.1|10
1630700300000|2021-09-03 20:18:20|15654.1|15652.1|15654.1|15652.1|15654.2|15652.2|15654.1|15652.1|4
1630700310000|2021-09-03 20:18:30|15654.2|15652.2|15654.2|15652.2|15654.3|15652.3|15654.2|15652.2|4
1630700320000|2021-09-03 20:18:40|15654.3|15652.3|15654.3|15652.3|15654.3|15652.3|15654.3|15652.3|0
1630700330000|2021-09-03 20:18:50|15654.5|15652.5|15654.5|15652.5|15654.6|15652.6|15654.5|15652.5|2
1630700340000|2021-09-03 20:19:00|15654.3|15652.3|15654.1|15652.1|15654.3|15652.3|15654.1|15652.1|5
1630700350000|2021-09-03 20:19:10|15654|15652|15653.8|15651.8|15654.1|15652.1|15653.8|15651.8|3
1630700360000|2021-09-03 20:19:20|15654|15652|15653.8|15651.8|15654|15652|15653.8|15651.8|3
1630700370000|2021-09-03 20:19:30|15654|15652|15654.1|15652.1|15654.1|15652.1|15654|15652|8
1630700380000|2021-09-03 20:19:40|15654|15652|15653.8|15651.8|15654|15652|15653.7|15651.7|5
1630700390000|2021-09-03 20:19:50|15654|15652|15654.3|15652.3|15654.3|15652.3|15653.8|15651.8|20
1630700400000|2021-09-03 20:20:00|15654.2|15652.2|15654.3|15652.3|15654.3|15652.3|15654|15652|17
1630700420000|2021-09-03 20:20:20|15654.2|15652.2|15654.2|15652.2|15654.3|15652.3|15654|15652|7
1630700430000|2021-09-03 20:20:30|15654.1|15652.1|15654.1|15652.1|15654.2|15652.2|15654.1|15652.1|1
1630700440000|2021-09-03 20:20:40|15654|15652|15653.8|15651.8|15654.1|15652.1|15653.8|15651.8|5
1630700450000|2021-09-03 20:20:50|15653.7|15651.7|15654.1|15652.1|15654.1|15652.1|15653.7|15651.7|19
1630700460000|2021-09-03 20:21:00|15654.3|15652.3|15654.3|15652.3|15654.3|15652.3|15654.1|15652.1|10
1630700480000|2021-09-03 20:21:20|15654.2|15652.2|15654.6|15652.6|15654.6|15652.6|15654.2|15652.2|2
1630700490000|2021-09-03 20:21:30|15654.5|15652.5|15654.2|15652.2|15654.6|15652.6|15654.1|15652.1|6
1630700500000|2021-09-03 20:21:40|15654.1|15652.1|15654.2|15652.2|15654.2|15652.2|15654.1|15652.1|2
1630700510000|2021-09-03 20:21:50|15654.1|15652.1|15654|15652|15654.2|15652.2|15654|15652|1
1630700520000|2021-09-03 20:22:00|15654.1|15652.1|15654.3|15652.3|15654.3|15652.3|15654.1|15652.1|8
1630700530000|2021-09-03 20:22:10|15654.2|15652.2|15654.1|15652.1|15654.3|15652.3|15654|15652|9
1630700540000|2021-09-03 20:22:20|15654.2|15652.2|15654.3|15652.3|15654.3|15652.3|15654.2|15652.2|6
1630700550000|2021-09-03 20:22:30|15654.2|15652.2|15654.1|15652.1|15654.2|15652.2|15654.1|15652.1|3
1630700560000|2021-09-03 20:22:40|15654.2|15652.2|15653.7|15651.7|15654.2|15652.2|15653.7|15651.7|10
1630700570000|2021-09-03 20:22:50|15653.8|15651.8|15654|15652|15654|15652|15653.8|15651.8|4
1630700580000|2021-09-03 20:23:00|15654.1|15652.1|15654.1|15652.1|15654.1|15652.1|15654|15652|9
1630700590000|2021-09-03 20:23:10|15654.2|15652.2|15654.3|15652.3|15654.3|15652.3|15654.2|15652.2|21
1630700600000|2021-09-03 20:23:20|15654.5|15652.5|15654.3|15652.3|15654.5|15652.5|15654.2|15652.2|2
1630700610000|2021-09-03 20:23:30|15654.2|15652.2|15654.7|15652.7|15654.7|15652.7|15654.1|15652.1|10
1630700620000|2021-09-03 20:23:40|15654.6|15652.6|15654.6|15652.6|15654.7|15652.7|15654.5|15652.5|9
1630700630000|2021-09-03 20:23:50|15654.5|15652.5|15654.6|15652.6|15654.6|15652.6|15654.5|15652.5|2
1630700640000|2021-09-03 20:24:00|15654.7|15652.7|15654.6|15652.6|15654.7|15652.7|15654.6|15652.6|1
1630700650000|2021-09-03 20:24:10|15654.7|15652.7|15654.6|15652.6|15654.7|15652.7|15654.5|15652.5|6
1630700660000|2021-09-03 20:24:20|15654.7|15652.7|15654.6|15652.6|15654.7|15652.7|15654.6|15652.6|1
1630700670000|2021-09-03 20:24:30|15654.7|15652.7|15654.7|15652.7|15654.7|15652.7|15654.7|15652.7|1
1630700680000|2021-09-03 20:24:40|15654.8|15652.8|15654.7|15652.7|15654.8|15652.8|15654.7|15652.7|12
1630700690000|2021-09-03 20:24:50|15654.8|15652.8|15654.8|15652.8|15654.8|15652.8|15654.8|15652.8|0
1630700700000|2021-09-03 20:25:00|15654.7|15652.7|15654.8|15652.8|15654.8|15652.8|15654.7|15652.7|3
1630700710000|2021-09-03 20:25:10|15655|15653|15654.7|15652.7|15655|15653|15654.7|15652.7|4
1630700720000|2021-09-03 20:25:20|||||||||1
1630700730000|2021-09-03 20:25:30|15654.6|15652.6|15654.8|15652.8|15655|15653|15654.6|15652.6|21
1630700750000|2021-09-03 20:25:50|15655.1|15653.1|15655|15653|15655.1|15653.1|15654.8|15652.8|10
1630700770000|2021-09-03 20:26:10|15655.1|15653.1|15654.8|15652.8|15655.2|15653.2|15654.8|15652.8|2
1630700780000|2021-09-03 20:26:20|15655|15653|15654.8|15652.8|15655|15653|15654.7|15652.7|4
1630700790000|2021-09-03 20:26:30|15655|15653|15655.2|15653.2|15655.2|15653.2|15655|15653|1
1630700800000|2021-09-03 20:26:40|15655.1|15653.1|15655|15653|15655.1|15653.1|15655|15653|51
1630700810000|2021-09-03 20:26:50|15655.1|15653.1|15655.3|15653.3|15655.3|15653.3|15655|15653|35
1630700820000|2021-09-03 20:27:00|15655.5|15653.5|15655.6|15653.6|15656|15654|15655.5|15653.5|10
1630700830000|2021-09-03 20:27:10|15655.8|15653.8|15656.1|15654.1|15656.1|15654.1|15655.8|15653.8|8
1630700840000|2021-09-03 20:27:20|15656|15654|15656.1|15654.1|15656.1|15654.1|15655.8|15653.8|4
1630700850000|2021-09-03 20:27:30|15656|15654|15655.8|15653.8|15656.1|15654.1|15655.8|15653.8|15
1630700860000|2021-09-03 20:27:40|15655.7|15653.7|15655.5|15653.5|15655.8|15653.8|15655.5|15653.5|29
1630700870000|2021-09-03 20:27:50|15655.3|15653.3|15655.3|15653.3|15655.3|15653.3|15655.3|15653.3|1
1630700880000|2021-09-03 20:28:00|15655.1|15653.1|15655.3|15653.3|15655.3|15653.3|15655.1|15653.1|8
1630700890000|2021-09-03 20:28:10|15655.1|15653.1|15655.3|15653.3|15655.3|15653.3|15655.1|15653.1|2
1630700900000|2021-09-03 20:28:20|15655.1|15653.1|15655.3|15653.3|15655.3|15653.3|15655.1|15653.1|11
1630700910000|2021-09-03 20:28:30|15655.2|15653.2|15655.3|15653.3|15655.3|15653.3|15655.2|15653.2|1
1630700920000|2021-09-03 20:28:40|15655.5|15653.5|15655.1|15653.1|15655.5|15653.5|15655.1|15653.1|4
1630700930000|2021-09-03 20:28:50|15655.2|15653.2|15655.1|15653.1|15655.3|15653.3|15655|15653|2
1630700940000|2021-09-03 20:29:00|15655|15653|15655.2|15653.2|15655.2|15653.2|15655|15653|1
1630700950000|2021-09-03 20:29:10|15655.1|15653.1|15655.1|15653.1|15655.1|15653.1|15655|15653|0
1630700960000|2021-09-03 20:29:20|15654.6|15652.6|15654.3|15652.3|15654.6|15652.6|15654.3|15652.3|27
1630700970000|2021-09-03 20:29:30|15654.6|15652.6|15655|15653|15655|15653|15654.6|15652.6|7
1630700980000|2021-09-03 20:29:40|15655.1|15653.1|15654.6|15652.6|15655.1|15653.1|15654.6|15652.6|5
1630700990000|2021-09-03 20:29:50|15654.5|15652.5|15654.7|15652.7|15654.7|15652.7|15654.5|15652.5|36
1630701000000|2021-09-03 20:30:00|15655|15653|15655|15653|15655.1|15653.1|15655|15653|18
1630701010000|2021-09-03 20:30:10|15654.8|15652.8|15655.1|15653.1|15655.1|15653.1|15654.8|15652.8|9
1630701020000|2021-09-03 20:30:20|15654.8|15652.8|15655.1|15653.1|15655.2|15653.2|15654.8|15652.8|9
1630701030000|2021-09-03 20:30:30|15655|15653|15655.1|15653.1|15655.1|15653.1|15655|15653|14
1630701040000|2021-09-03 20:30:40|15655|15653|15654.7|15652.7|15655|15653|15654.6|15652.6|6
1630701050000|2021-09-03 20:30:50|15654.8|15652.8|15654.7|15652.7|15654.8|15652.8|15654.5|15652.5|7
1630701060000|2021-09-03 20:31:00|15654.8|15652.8|15655|15653|15655.2|15653.2|15654.8|15652.8|7
1630701070000|2021-09-03 20:31:10|15654.8|15652.8|15654.7|15652.7|15654.8|15652.8|15654.7|15652.7|4
1630701080000|2021-09-03 20:31:20|15654.6|15652.6|15654.7|15652.7|15654.8|15652.8|15654.6|15652.6|12
1630701090000|2021-09-03 20:31:30|15654.6|15652.6|15654.8|15652.8|15655.1|15653.1|15654.5|15652.5|6
1630701100000|2021-09-03 20:31:40|15654.7|15652.7|15654.3|15652.3|15654.8|15652.8|15654.2|15652.2|11
1630701110000|2021-09-03 20:31:50|15654.2|15652.2|15654.3|15652.3|15654.3|15652.3|15654.2|15652.2|0
1630701120000|2021-09-03 20:32:00|15654.2|15652.2|15654.3|15652.3|15654.5|15652.5|15654.2|15652.2|12
1630701130000|2021-09-03 20:32:10|15654.2|15652.2|15654.3|15652.3|15654.3|15652.3|15654.2|15652.2|2
1630701160000|2021-09-03 20:32:40|15654.5|15652.5|15654.5|15652.5|15654.5|15652.5|15654.3|15652.3|1
1630701170000|2021-09-03 20:32:50|15654.6|15652.6|15654.6|15652.6|15654.6|15652.6|15654.6|15652.6|14
1630701180000|2021-09-03 20:33:00|15654.7|15652.7|15654.8|15652.8|15654.8|15652.8|15654.7|15652.7|12
1630701190000|2021-09-03 20:33:10|15654.7|15652.7|15654.8|15652.8|15654.8|15652.8|15654.7|15652.7|4
1630701200000|2021-09-03 20:33:20|15655|15653|15654.8|15652.8|15655|15653|15654.8|15652.8|1
1630701210000|2021-09-03 20:33:30|15654.6|15652.6|15654.6|15652.6|15654.6|15652.6|15654.6|15652.6|7
1630701230000|2021-09-03 20:33:50|15654.5|15652.5|15654.6|15652.6|15654.6|15652.6|15654.5|15652.5|12
1630701240000|2021-09-03 20:34:00|15654.7|15652.7|15654.8|15652.8|15654.8|15652.8|15654.5|15652.5|17
1630701250000|2021-09-03 20:34:10|||||||||3
1630701260000|2021-09-03 20:34:20|15655|15653|15655|15653|15655|15653|15655|15653|0
1630701270000|2021-09-03 20:34:30|15655.1|15653.1|15655.1|15653.1|15655.2|15653.2|15655|15653|20
1630701280000|2021-09-03 20:34:40|15655|15653|15655.2|15653.2|15655.2|15653.2|15655|15653|7
1630701290000|2021-09-03 20:34:50|||||||||1
1630701300000|2021-09-03 20:35:00|15655.1|15653.1|15654.8|15652.8|15655.3|15653.3|15654.6|15652.6|50
1630701310000|2021-09-03 20:35:10|15655|15653|15655.1|15653.1|15655.2|15653.2|15655|15653|6
1630701320000|2021-09-03 20:35:20|||||||||1
1630701330000|2021-09-03 20:35:30|15655.2|15653.2|15655.1|15653.1|15655.5|15653.5|15655.1|15653.1|19
1630701340000|2021-09-03 20:35:40|15655.2|15653.2|15655.3|15653.3|15655.6|15653.6|15655.2|15653.2|4
1630701350000|2021-09-03 20:35:50|15655.5|15653.5|15655.6|15653.6|15655.6|15653.6|15655.5|15653.5|2
1630701360000|2021-09-03 20:36:00|15655.7|15653.7|15655.8|15653.8|15656|15654|15655.7|15653.7|7
1630701370000|2021-09-03 20:36:10|15655.5|15653.5|15655.5|15653.5|15655.5|15653.5|15655.3|15653.3|4
1630701380000|2021-09-03 20:36:20|15655.3|15653.3|15655.3|15653.3|15655.3|15653.3|15655.3|15653.3|1
1630701400000|2021-09-03 20:36:40|15655.5|15653.5|15655.7|15653.7|15655.8|15653.8|15655.5|15653.5|13
1630701410000|2021-09-03 20:36:50|15655.6|15653.6|15655.3|15653.3|15655.6|15653.6|15655.3|15653.3|1
1630701420000|2021-09-03 20:37:00|15655.2|15653.2|15655.6|15653.6|15655.6|15653.6|15655.2|15653.2|2
1630701430000|2021-09-03 20:37:10|15655.5|15653.5|15655.3|15653.3|15655.5|15653.5|15655.3|15653.3|2
1630701440000|2021-09-03 20:37:20|15655.2|15653.2|15655.3|15653.3|15655.3|15653.3|15655.2|15653.2|1
1630701450000|2021-09-03 20:37:30|15655.2|15653.2|15655.3|15653.3|15655.5|15653.5|15655.2|15653.2|1
1630701460000|2021-09-03 20:37:40|15655.2|15653.2|15655.1|15653.1|15655.2|15653.2|15655.1|15653.1|3
1630701470000|2021-09-03 20:37:50|15655|15653|15654.8|15652.8|15655.1|15653.1|15654.7|15652.7|7
1630701480000|2021-09-03 20:38:00|15654.7|15652.7|15654.8|15652.8|15655|15653|15654.7|15652.7|5
1630701490000|2021-09-03 20:38:10|15654.7|15652.7|15654.8|15652.8|15654.8|15652.8|15654.7|15652.7|1
1630701500000|2021-09-03 20:38:20|15654.7|15652.7|15654.5|15652.5|15655|15653|15654.5|15652.5|10
1630701510000|2021-09-03 20:38:30|15654.3|15652.3|15654.1|15652.1|15654.3|15652.3|15654|15652|9
1630701520000|2021-09-03 20:38:40|15654.2|15652.2|15654.3|15652.3|15654.3|15652.3|15654.2|15652.2|4
1630701530000|2021-09-03 20:38:50|15654.5|15652.5|15654.6|15652.6|15654.6|15652.6|15654.5|15652.5|2
1630701540000|2021-09-03 20:39:00|15654.7|15652.7|15654.8|15652.8|15654.8|15652.8|15654.7|15652.7|12
1630701550000|2021-09-03 20:39:10|15654.7|15652.7|15654.6|15652.6|15655|15653|15654.6|15652.6|8
1630701560000|2021-09-03 20:39:20|15654.7|15652.7|15654.6|15652.6|15654.7|15652.7|15654.6|15652.6|0
1630701570000|2021-09-03 20:39:30|15654.5|15652.5|15654|15652|15654.5|15652.5|15654|15652|3
1630701580000|2021-09-03 20:39:40|15653.8|15651.8|15654.1|15652.1|15654.1|15652.1|15653.8|15651.8|4
1630701590000|2021-09-03 20:39:50|15653.8|15651.8|15653.7|15651.7|15653.8|15651.8|15653.7|15651.7|4
1630701600000|2021-09-03 20:40:00|||||||||1
1630701610000|2021-09-03 20:40:10|15653.8|15651.8|15653.8|15651.8|15653.8|15651.8|15653.8|15651.8|11
1630701620000|2021-09-03 20:40:20|15654|15652|15653.7|15651.7|15654|15652|15653.6|15651.6|5
1630701630000|2021-09-03 20:40:30|15653.6|15651.6|15653.8|15651.8|15653.8|15651.8|15653.6|15651.6|0
1630701640000|2021-09-03 20:40:40|15653.7|15651.7|15653.8|15651.8|15653.8|15651.8|15653.7|15651.7|2
1630701650000|2021-09-03 20:40:50|15654.1|15652.1|15654.1|15652.1|15654.1|15652.1|15654.1|15652.1|1
1630701660000|2021-09-03 20:41:00|15654.2|15652.2|15654.1|15652.1|15654.2|15652.2|15653.8|15651.8|5
1630701670000|2021-09-03 20:41:10|15654|15652|15654.1|15652.1|15654.1|15652.1|15653.8|15651.8|0
1630701680000|2021-09-03 20:41:20|15653.8|15651.8|15653.8|15651.8|15654.1|15652.1|15653.7|15651.7|6
1630701700000|2021-09-03 20:41:40|15653.7|15651.7|15653.7|15651.7|15653.8|15651.8|15653.7|15651.7|0
1630701710000|2021-09-03 20:41:50|15653.8|15651.8|15653.5|15651.5|15653.8|15651.8|15653.5|15651.5|7
1630701720000|2021-09-03 20:42:00|15653.3|15651.3|15653.1|15651.1|15653.3|15651.3|15653|15651|9
1630701730000|2021-09-03 20:42:10|15653|15651|15653.1|15651.1|15653.1|15651.1|15653|15651|10
1630701740000|2021-09-03 20:42:20|||||||||12
1630701750000|2021-09-03 20:42:30|15653.2|15651.2|15653.1|15651.1|15653.2|15651.2|15653.1|15651.1|6
1630701760000|2021-09-03 20:42:40|15653.3|15651.3|15653.2|15651.2|15653.3|15651.3|15653.1|15651.1|22
1630701770000|2021-09-03 20:42:50|15653.3|15651.3|15653.2|15651.2|15653.3|15651.3|15653.1|15651.1|0
1630701780000|2021-09-03 20:43:00|15652.7|15650.7|15652.6|15650.6|15652.7|15650.7|15652.5|15650.5|8
1630701800000|2021-09-03 20:43:20|15652.5|15650.5|15653|15651|15653.1|15651.1|15652.5|15650.5|8
1630701810000|2021-09-03 20:43:30|15652.7|15650.7|15652.7|15650.7|15652.7|15650.7|15652.7|15650.7|2
1630701820000|2021-09-03 20:43:40|15652.6|15650.6|15652.6|15650.6|15652.6|15650.6|15652.6|15650.6|5
1630701830000|2021-09-03 20:43:50|15652.5|15650.5|15652.6|15650.6|15652.6|15650.6|15652.5|15650.5|4
1630701840000|2021-09-03 20:44:00|15652.5|15650.5|15652.3|15650.3|15652.5|15650.5|15652.3|15650.3|3
1630701850000|2021-09-03 20:44:10|15652.5|15650.5|15652|15650|15652.5|15650.5|15652|15650|12
1630701860000|2021-09-03 20:44:20|15652.1|15650.1|15652.2|15650.2|15652.3|15650.3|15652.1|15650.1|6
1630701870000|2021-09-03 20:44:30|15652.3|15650.3|15652.3|15650.3|15652.3|15650.3|15652.1|15650.1|11
1630701880000|2021-09-03 20:44:40|15652.5|15650.5|15652.3|15650.3|15652.5|15650.5|15652.3|15650.3|1
1630701890000|2021-09-03 20:44:50|15652.2|15650.2|15652.2|15650.2|15652.2|15650.2|15652.2|15650.2|3
1630701900000|2021-09-03 20:45:00|15652.3|15650.3|15653.3|15651.3|15653.6|15651.6|15652.3|15650.3|53
1630701910000|2021-09-03 20:45:10|15653.2|15651.2|15653.2|15651.2|15653.2|15651.2|15653.1|15651.1|1
1630701920000|2021-09-03 20:45:20|15653.1|15651.1|15652.7|15650.7|15653.1|15651.1|15652.7|15650.7|10
1630701930000|2021-09-03 20:45:30|15652.5|15650.5|15654|15652|15654|15652|15652.5|15650.5|25
1630701940000|2021-09-03 20:45:40|15652.2|15650.2|15652.3|15650.3|15652.3|15650.3|15652.1|15650.1|39
1630701950000|2021-09-03 20:45:50|15652.6|15650.6|15652.6|15650.6|15652.6|15650.6|15652.6|15650.6|1
1630701960000|2021-09-03 20:46:00|15652.5|15650.5|15652.1|15650.1|15652.5|15650.5|15651.8|15649.8|12
1630701970000|2021-09-03 20:46:10|15652|15650|15652.1|15650.1|15652.1|15650.1|15652|15650|1
1630701980000|2021-09-03 20:46:20|15652|15650|15651.5|15649.5|15652|15650|15651.1|15649.1|18
1630701990000|2021-09-03 20:46:30|15651.6|15649.6|15651.3|15649.3|15651.7|15649.7|15651.2|15649.2|8
1630702000000|2021-09-03 20:46:40|15651|15649|15651|15649|15651|15649|15651|15649|6
1630702010000|2021-09-03 20:46:50|15651.6|15649.6|15651.7|15649.7|15651.7|15649.7|15651.6|15649.6|17
1630702020000|2021-09-03 20:47:00|15651.8|15649.8|15652.1|15650.1|15652.1|15650.1|15651.8|15649.8|4
1630702030000|2021-09-03 20:47:10|15652|15650|15652.1|15650.1|15652.1|15650.1|15652|15650|1
1630702040000|2021-09-03 20:47:20|15652.2|15650.2|15652|15650|15652.2|15650.2|15652|15650|4
1630702050000|2021-09-03 20:47:30|15652.3|15650.3|15651.6|15649.6|15652.3|15650.3|15651.3|15649.3|16
1630702060000|2021-09-03 20:47:40|15651.7|15649.7|15651.6|15649.6|15651.7|15649.7|15651.6|15649.6|0
1630702070000|2021-09-03 20:47:50|15652|15650|15651.8|15649.8|15652.1|15650.1|15651.8|15649.8|22
1630702080000|2021-09-03 20:48:00|15652|15650|15652|15650|15652.1|15650.1|15652|15650|2
1630702090000|2021-09-03 20:48:10|15652.1|15650.1|15652.1|15650.1|15652.1|15650.1|15652.1|15650.1|1
1630702100000|2021-09-03 20:48:20|15652|15650|15651.7|15649.7|15652.1|15650.1|15651.7|15649.7|6
1630702110000|2021-09-03 20:48:30|15651.6|15649.6|15651.6|15649.6|15651.6|15649.6|15651.5|15649.5|2
1630702120000|2021-09-03 20:48:40|15651.7|15649.7|15651.7|15649.7|15651.7|15649.7|15651.7|15649.7|3
1630702130000|2021-09-03 20:48:50|15651.6|15649.6|15651.6|15649.6|15651.6|15649.6|15651.6|15649.6|6
1630702140000|2021-09-03 20:49:00|15651.7|15649.7|15651.5|15649.5|15651.7|15649.7|15651.5|15649.5|6
1630702150000|2021-09-03 20:49:10|15651.8|15649.8|15652|15650|15652|15650|15651.7|15649.7|13
1630702160000|2021-09-03 20:49:20|15651.8|15649.8|15651.3|15649.3|15651.8|15649.8|15651.3|15649.3|16
1630702170000|2021-09-03 20:49:30|15651.5|15649.5|15651.1|15649.1|15651.5|15649.5|15651.1|15649.1|2
1630702180000|2021-09-03 20:49:40|15651|15649|15651|15649|15651.2|15649.2|15651|15649|8
1630702190000|2021-09-03 20:49:50|||||||||1
1630702200000|2021-09-03 20:50:00|15651.2|15649.2|15651.5|15649.5|15651.5|15649.5|15650.8|15648.8|30
1630702210000|2021-09-03 20:50:10|15651|15649|15651.2|15649.2|15651.2|15649.2|15651|15649|3
1630702220000|2021-09-03 20:50:20|15651.1|15649.1|15650.8|15648.8|15651.2|15649.2|15650.8|15648.8|2
1630702230000|2021-09-03 20:50:30|15651|15649|15650.8|15648.8|15651.1|15649.1|15650.8|15648.8|2
1630702240000|2021-09-03 20:50:40|15651|15649|15651.1|15649.1|15651.1|15649.1|15651|15649|1
1630702250000|2021-09-03 20:50:50|15651|15649|15651.1|15649.1|15651.1|15649.1|15651|15649|4
1630702260000|2021-09-03 20:51:00|15651.2|15649.2|15651.2|15649.2|15651.2|15649.2|15651.2|15649.2|1
1630702280000|2021-09-03 20:51:20|15651.5|15649.5|15650.7|15648.7|15651.7|15649.7|15650.6|15648.6|38
1630702290000|2021-09-03 20:51:30|15651|15649|15651.1|15649.1|15651.2|15649.2|15651|15649|9
1630702300000|2021-09-03 20:51:40|15651.2|15649.2|15651|15649|15651.2|15649.2|15651|15649|4
1630702310000|2021-09-03 20:51:50|15651.1|15649.1|15651|15649|15651.1|15649.1|15650.6|15648.6|7
1630702320000|2021-09-03 20:52:00|15651.1|15649.1|15650.8|15648.8|15651.5|15649.5|15650.8|15648.8|15
1630702330000|2021-09-03 20:52:10|15651|15649|15651.1|15649.1|15651.2|15649.2|15651|15649|2
1630702340000|2021-09-03 20:52:20|15650.7|15648.7|15650.6|15648.6|15650.7|15648.7|15650.6|15648.6|7
1630702350000|2021-09-03 20:52:30|||||||||1
1630702360000|2021-09-03 20:52:40|15650.7|15648.7|15651.7|15649.7|15651.7|15649.7|15650.7|15648.7|23
1630702370000|2021-09-03 20:52:50|15651.8|15649.8|15652.2|15650.2|15652.2|15650.2|15651.8|15649.8|4
1630702380000|2021-09-03 20:53:00|15652.3|15650.3|15652.5|15650.5|15652.5|15650.5|15652.3|15650.3|8
1630702390000|2021-09-03 20:53:10|15652.6|15650.6|15652.6|15650.6|15652.6|15650.6|15652.6|15650.6|2
1630702400000|2021-09-03 20:53:20|15652.7|15650.7|15652.7|15650.7|15652.7|15650.7|15652.7|15650.7|6
1630702410000|2021-09-03 20:53:30|15653|15651|15653.2|15651.2|15653.2|15651.2|15653|15651|4
1630702420000|2021-09-03 20:53:40|15653.3|15651.3|15653.5|15651.5|15653.5|15651.5|15653.3|15651.3|16
1630702430000|2021-09-03 20:53:50|15653.6|15651.6|15653.5|15651.5|15653.6|15651.6|15653.5|15651.5|3
1630702440000|2021-09-03 20:54:00|15653.7|15651.7|15654.1|15652.1|15654.1|15652.1|15653.7|15651.7|12
1630702450000|2021-09-03 20:54:10|15654.2|15652.2|15654.1|15652.1|15654.2|15652.2|15654.1|15652.1|1
1630702460000|2021-09-03 20:54:20|15654.2|15652.2|15654.2|15652.2|15654.3|15652.3|15654.2|15652.2|9
1630702470000|2021-09-03 20:54:30|15654.1|15652.1|15653.6|15651.6|15654.1|15652.1|15653.5|15651.5|20
1630702480000|2021-09-03 20:54:40|15653.5|15651.5|15653.2|15651.2|15653.5|15651.5|15653.2|15651.2|3
1630702500000|2021-09-03 20:55:00|15653.3|15651.3|15654.1|15652.1|15654.2|15652.2|15653.3|15651.3|18
1630702510000|2021-09-03 20:55:10|15653.7|15651.7|15653.7|15651.7|15653.7|15651.7|15653.7|15651.7|7
1630702520000|2021-09-03 20:55:20|15653.8|15651.8|15654.5|15652.5|15654.5|15652.5|15653.7|15651.7|16
1630702530000|2021-09-03 20:55:30|15654.3|15652.3|15654.1|15652.1|15654.3|15652.3|15654.1|15652.1|2
1630702540000|2021-09-03 20:55:40|15654.5|15652.5|15654.5|15652.5|15654.5|15652.5|15654.5|15652.5|2
1630702570000|2021-09-03 20:56:10|||||||||10
1630702590000|2021-09-03 20:56:30|||||||||7
1630702600000|2021-09-03 20:56:40|15654.6|15652.6|15654.7|15652.7|15654.7|15652.7|15654.6|15652.6|8
1630702610000|2021-09-03 20:56:50|15654.6|15652.6|15654.6|15652.6|15654.6|15652.6|15654.6|15652.6|2
1630702620000|2021-09-03 20:57:00|15654.7|15652.7|15654.6|15652.6|15654.7|15652.7|15654.5|15652.5|6
1630702630000|2021-09-03 20:57:10|15654.5|15652.5|15654.6|15652.6|15654.6|15652.6|15654.5|15652.5|5
1630702640000|2021-09-03 20:57:20|15654.7|15652.7|15654.7|15652.7|15654.7|15652.7|15654.6|15652.6|2
1630702650000|2021-09-03 20:57:30|||||||||1
1630702660000|2021-09-03 20:57:40|||||||||1
1630702680000|2021-09-03 20:58:00|15654.5|15652.5|15654.6|15652.6|15654.7|15652.7|15654.5|15652.5|13
1630702690000|2021-09-03 20:58:10|15654.7|15652.7|15654.7|15652.7|15654.7|15652.7|15654.7|15652.7|2
1630702700000|2021-09-03 20:58:20|15654.8|15652.8|15655|15653|15655|15653|15654.8|15652.8|19
1630702720000|2021-09-03 20:58:40|15654.8|15652.8|15654.8|15652.8|15654.8|15652.8|15654.8|15652.8|11
1630702740000|2021-09-03 20:59:00|15655|15653|15655|15653|15655|15653|15654.8|15652.8|5
1630702750000|2021-09-03 20:59:10|15654.8|15652.8|15654.6|15652.6|15654.8|15652.8|15654.5|15652.5|18
1630702760000|2021-09-03 20:59:20|15654.8|15652.8|15654.7|15652.7|15654.8|15652.8|15654.7|15652.7|7
1630702770000|2021-09-03 20:59:30|15654.8|15652.8|15655.1|15653.1|15655.2|15653.2|15654.8|15652.8|9
1630702780000|2021-09-03 20:59:40|15655.2|15653.2|15655.2|15653.2|15655.2|15653.2|15655.2|15653.2|2
1630702790000|2021-09-03 20:59:50|15655.3|15653.3|15656.5|15651.5|15656.5|15653.3|15655.1|15651.4|11
1630702800000|2021-09-03 21:00:00|15656.4|15651.4|15656.4|15651.4|15656.4|15651.4|15656.4|15651.4|0
1630879210000|2021-09-05 22:00:10|15659.1|15657.1|15661|15659|15661.1|15659.1|15659.1|15657.1|39
1630879220000|2021-09-05 22:00:20|15661.1|15659.1|15661.7|15659.7|15662|15660|15661|15659|24
1630879230000|2021-09-05 22:00:30|15661.6|15659.6|15660.6|15658.6|15661.6|15659.6|15659.7|15657.7|30
1630879240000|2021-09-05 22:00:40|15660.2|15658.2|15660.5|15658.5|15660.6|15658.6|15660|15658|24
1630879250000|2021-09-05 22:00:50|15660.6|15658.6|15661.7|15659.7|15661.7|15659.7|15660.6|15658.6|23
1630879260000|2021-09-05 22:01:00|15661.6|15659.6|15661.2|15659.2|15662.1|15660.1|15660.2|15658.2|39
1630879270000|2021-09-05 22:01:10|15661|15659|15662.5|15660.5|15662.5|15660.5|15660.8|15658.8|12
1630879280000|2021-09-05 22:01:20|15662.3|15660.3|15662.1|15660.1|15662.5|15660.5|15662.1|15660.1|8
1630879290000|2021-09-05 22:01:30|15662|15660|15662.5|15660.5|15662.5|15660.5|15661.7|15659.7|16
1630879300000|2021-09-05 22:01:40|15662.3|15660.3|15660|15658|15662.6|15660.6|15658.8|15656.8|54
1630879310000|2021-09-05 22:01:50|15660.1|15658.1|15661.6|15659.6|15662.1|15660.1|15660.1|15658.1|17
1630879320000|2021-09-05 22:02:00|15662.2|15660.2|15661.5|15659.5|15662.5|15660.5|15661.5|15659.5|23
1630879330000|2021-09-05 22:02:10|15661.6|15659.6|15661.7|15659.7|15661.7|15659.7|15661.6|15659.6|0
1630879340000|2021-09-05 22:02:20|15661.8|15659.8|15662|15660|15662.1|15660.1|15661.8|15659.8|2
1630879350000|2021-09-05 22:02:30|15662.1|15660.1|15662.5|15660.5|15662.5|15660.5|15662|15660|2
1630879360000|2021-09-05 22:02:40|15662.6|15660.6|15661.5|15659.5|15662.6|15660.6|15661.5|15659.5|7
1630879370000|2021-09-05 22:02:50|15661.6|15659.6|15661|15659|15661.7|15659.7|15661|15659|11
1630879380000|2021-09-05 22:03:00|15661.2|15659.2|15660.8|15658.8|15661.5|15659.5|15660.8|15658.8|10
1630879390000|2021-09-05 22:03:10|15661|15659|15661|15659|15661.1|15659.1|15661|15659|2
1630879400000|2021-09-05 22:03:20|15660.8|15658.8|15661|15659|15661|15659|15660.6|15658.6|4
1630879410000|2021-09-05 22:03:30|15661.1|15659.1|15661|15659|15661.1|15659.1|15660.8|15658.8|2
1630879420000|2021-09-05 22:03:40|15661.1|15659.1|15661.3|15659.3|15661.5|15659.5|15661.1|15659.1|2
1630879430000|2021-09-05 22:03:50|15661.2|15659.2|15662.2|15660.2|15662.3|15660.3|15661.2|15659.2|5
1630879440000|2021-09-05 22:04:00|15662.1|15660.1|15661.7|15659.7|15662.1|15660.1|15661.6|15659.6|7
1630879450000|2021-09-05 22:04:10|15661.8|15659.8|15661.6|15659.6|15661.8|15659.8|15661.6|15659.6|0
1630879460000|2021-09-05 22:04:20|15661.7|15659.7|15661.7|15659.7|15662|15660|15661.5|15659.5|6
1630879470000|2021-09-05 22:04:30|15661.6|15659.6|15661.6|15659.6|15661.7|15659.7|15661.6|15659.6|0
1630879480000|2021-09-05 22:04:40|15661.2|15659.2|15661.3|15659.3|15661.6|15659.6|15661.2|15659.2|7
1630879490000|2021-09-05 22:04:50|15661.2|15659.2|15660.6|15658.6|15661.2|15659.2|15660.6|15658.6|3
1630879500000|2021-09-05 22:05:00|15660.7|15658.7|15660.7|15658.7|15661.2|15659.2|15660.7|15658.7|11
1630879510000|2021-09-05 22:05:10|15660.8|15658.8|15661|15659|15661|15659|15660.8|15658.8|0
1630879520000|2021-09-05 22:05:20|15661.1|15659.1|15660.8|15658.8|15661.2|15659.2|15660.8|15658.8|4
1630879530000|2021-09-05 22:05:30|15661|15659|15660.8|15658.8|15661|15659|15660.8|15658.8|1
1630879540000|2021-09-05 22:05:40|15660.6|15658.6|15660.3|15658.3|15660.6|15658.6|15660.3|15658.3|3
1630879550000|2021-09-05 22:05:50|15660.5|15658.5|15660.3|15658.3|15660.5|15658.5|15660.3|15658.3|2
1630879560000|2021-09-05 22:06:00|15660.5|15658.5|15660.3|15658.3|15660.5|15658.5|15660.3|15658.3|2
1630879570000|2021-09-05 22:06:10|15660.2|15658.2|15660.1|15658.1|15660.2|15658.2|15659.8|15657.8|19
1630879580000|2021-09-05 22:06:20|15660.3|15658.3|15660|15658|15660.3|15658.3|15660|15658|4
1630879590000|2021-09-05 22:06:30|15660.1|15658.1|15660.1|15658.1|15660.1|15658.1|15660|15658|1
1630879600000|2021-09-05 22:06:40|15660|15658|15660.6|15658.6|15660.7|15658.7|15660|15658|8
1630879610000|2021-09-05 22:06:50|15660.7|15658.7|15660.3|15658.3|15661|15659|15660.3|15658.3|9
1630879620000|2021-09-05 22:07:00|15660.2|15658.2|15659.7|15657.7|15660.2|15658.2|15659.7|15657.7|4
1630879630000|2021-09-05 22:07:10|15659.6|15657.6|15659.3|15657.3|15660|15658|15659.2|15657.2|18
1630879640000|2021-09-05 22:07:20|15659.2|15657.2|15658.3|15656.3|15659.2|15657.2|15658|15656|45
1630879650000|2021-09-05 22:07:30|15658.5|15656.5|15658.1|15656.1|15658.5|15656.5|15657.5|15655.5|10
1630879660000|2021-09-05 22:07:40|15658|15656|15657.8|15655.8|15658.1|15656.1|15657.8|15655.8|5
1630879670000|2021-09-05 22:07:50|15657.7|15655.7|15657.8|15655.8|15657.8|15655.8|15657.5|15655.5|3
1630879680000|2021-09-05 22:08:00|15657.7|15655.7|15657.8|15655.8|15657.8|15655.8|15657.6|15655.6|3
1630879690000|2021-09-05 22:08:10|15658.1|15656.1|15658.2|15656.2|15658.3|15656.3|15658.1|15656.1|5
1630879700000|2021-09-05 22:08:20|15658.3|15656.3|15658.8|15656.8|15658.8|15656.8|15658.2|15656.2|5
1630879710000|2021-09-05 22:08:30|15658.7|15656.7|15657.5|15655.5|15658.7|15656.7|15657.1|15655.1|9
1630879720000|2021-09-05 22:08:40|15657.6|15655.6|15657.6|15655.6|15658.1|15656.1|15657.6|15655.6|7
1630879730000|2021-09-05 22:08:50|15657.5|15655.5|15657.8|15655.8|15658.1|15656.1|15657.5|15655.5|4
1630879740000|2021-09-05 22:09:00|15658|15656|15657.7|15655.7|15658|15656|15657.7|15655.7|2
1630879750000|2021-09-05 22:09:10|15657.6|15655.6|15657.6|15655.6|15657.7|15655.7|15657.5|15655.5|1
1630879760000|2021-09-05 22:09:20|15657.7|15655.7|15658.2|15656.2|15658.2|15656.2|15657.7|15655.7|8
1630879770000|2021-09-05 22:09:30|15658.1|15656.1|15658.1|15656.1|15658.5|15656.5|15658.1|15656.1|7
1630879780000|2021-09-05 22:09:40|15658.2|15656.2|15658.2|15656.2|15658.3|15656.3|15657.6|15655.6|3
1630879790000|2021-09-05 22:09:50|15658.3|15656.3|15659|15657|15659|15657|15658.2|15656.2|8
1630879800000|2021-09-05 22:10:00|15659.1|15657.1|15659.5|15657.5|15659.6|15657.6|15659.1|15657.1|8
1630879810000|2021-09-05 22:10:10|15659.2|15657.2|15659.1|15657.1|15659.5|15657.5|15659.1|15657.1|4
1630879820000|2021-09-05 22:10:20|15658.8|15656.8|15659.5|15657.5|15659.5|15657.5|15658.8|15656.8|3
1630879830000|2021-09-05 22:10:30|15659.6|15657.6|15659.1|15657.1|15659.7|15657.7|15659.1|15657.1|4
1630879840000|2021-09-05 22:10:40|15659|15657|15658.8|15656.8|15659|15657|15658.7|15656.7|4
1630879850000|2021-09-05 22:10:50|15659|15657|15659.6|15657.6|15659.6|15657.6|15659|15657|7
1630879860000|2021-09-05 22:11:00|15659.3|15657.3|15659.1|15657.1|15659.3|15657.3|15659.1|15657.1|3
1630879870000|2021-09-05 22:11:10|15659.2|15657.2|15659.2|15657.2|15659.2|15657.2|15659.1|15657.1|0
1630879880000|2021-09-05 22:11:20|15659.3|15657.3|15659|15657|15659.6|15657.6|15658.8|15656.8|1
1630879890000|2021-09-05 22:11:30|15659.1|15657.1|15659|15657|15659.1|15657.1|15659|15657|0
1630879900000|2021-09-05 22:11:40|15658.8|15656.8|15658.3|15656.3|15658.8|15656.8|15658.3|15656.3|5
1630879910000|2021-09-05 22:11:50|15658.2|15656.2|15657.8|15655.8|15658.5|15656.5|15657.8|15655.8|3
1630879920000|2021-09-05 22:12:00|15657.7|15655.7|15657.7|15655.7|15657.7|15655.7|15657.5|15655.5|3
1630879930000|2021-09-05 22:12:10|15657.6|15655.6|15657.7|15655.7|15658|15656|15657.6|15655.6|5
1630879940000|2021-09-05 22:12:20|15657.6|15655.6|15657.7|15655.7|15657.7|15655.7|15657.5|15655.5|2
1630879950000|2021-09-05 22:12:30|15657.6|15655.6|15657.7|15655.7|15657.7|15655.7|15657.6|15655.6|0
1630879960000|2021-09-05 22:12:40|15657.6|15655.6|15658.1|15656.1|15658.1|15656.1|15657.6|15655.6|0
1630879970000|2021-09-05 22:12:50|15658.2|15656.2|15658.6|15656.6|15658.8|15656.8|15658.2|15656.2|5
1630879980000|2021-09-05 22:13:00|15659|15657|15659.7|15657.7|15659.7|15657.7|15659|15657|9
1630879990000|2021-09-05 22:13:10|15659.5|15657.5|15659.5|15657.5|15659.7|15657.7|15659.5|15657.5|12
1630880000000|2021-09-05 22:13:20|15659.6|15657.6|15659.7|15657.7|15660|15658|15659.5|15657.5|4
1630880010000|2021-09-05 22:13:30|15659.8|15657.8|15660.6|15658.6|15660.7|15658.7|15659.8|15657.8|10
1630880020000|2021-09-05 22:13:40|15660.5|15658.5|15660.8|15658.8|15660.8|15658.8|15660.5|15658.5|9
1630880030000|2021-09-05 22:13:50|15661|15659|15660.6|15658.6|15661|15659|15660.6|15658.6|5
1630880040000|2021-09-05 22:14:00|15660.7|15658.7|15660.7|15658.7|15660.8|15658.8|15660.3|15658.3|7
1630880050000|2021-09-05 22:14:10|15660.8|15658.8|15660.8|15658.8|15661|15659|15660.6|15658.6|4
1630880060000|2021-09-05 22:14:20|15661|15659|15662|15660|15662.1|15660.1|15661|15659|22
1630880070000|2021-09-05 22:14:30|15662.1|15660.1|15662|15660|15662.1|15660.1|15661.2|15659.2|17
1630880080000|2021-09-05 22:14:40|15662.2|15660.2|15661.7|15659.7|15662.2|15660.2|15661.6|15659.6|1
1630880090000|2021-09-05 22:14:50|15661.6|15659.6|15662.6|15660.6|15662.7|15660.7|15661.6|15659.6|19
1630880100000|2021-09-05 22:15:00|15662.7|15660.7|15663.1|15661.1|15663.1|15661.1|15662.6|15660.6|22
1630880110000|2021-09-05 22:15:10|15663.2|15661.2|15663.2|15661.2|15663.6|15661.6|15663.2|15661.2|6
1630880120000|2021-09-05 22:15:20|15663.1|15661.1|15663.3|15661.3|15663.3|15661.3|15663|15661|8
1630880130000|2021-09-05 22:15:30|15663.5|15661.5|15663.7|15661.7|15663.7|15661.7|15663.3|15661.3|4
1630880140000|2021-09-05 22:15:40|15663.8|15661.8|15663.8|15661.8|15664|15662|15663.8|15661.8|6
1630880150000|2021-09-05 22:15:50|15664|15662|15662.1|15660.1|15664|15662|15662.1|15660.1|16
1630880160000|2021-09-05 22:16:00|15662|15660|15662.1|15660.1|15662.2|15660.2|15662|15660|4
1630880170000|2021-09-05 22:16:10|15662|15660|15663.1|15661.1|15663.1|15661.1|15662|15660|13
1630880190000|2021-09-05 22:16:30|15663.2|15661.2|15662.8|15660.8|15663.2|15661.2|15662.8|15660.8|5
1630880200000|2021-09-05 22:16:40|15663|15661|15662.8|15660.8|15663.1|15661.1|15662.7|15660.7|1
1630880210000|2021-09-05 22:16:50|15662.6|15660.6|15663.1|15661.1|15663.1|15661.1|15662.6|15660.6|3
1630880220000|2021-09-05 22:17:00|15663.2|15661.2|15662.8|15660.8|15663.2|15661.2|15662.6|15660.6|6
1630880230000|2021-09-05 22:17:10|15663|15661|15662.6|15660.6|15663|15661|15662.6|15660.6|1
1630880240000|2021-09-05 22:17:20|15662.5|15660.5|15662.5|15660.5|15662.5|15660.5|15662.5|15660.5|0
1630880250000|2021-09-05 22:17:30|15662.6|15660.6|15662.6|15660.6|15662.7|15660.7|15662.6|15660.6|0
1630880260000|2021-09-05 22:17:40|15662.7|15660.7|15662.3|15660.3|15662.7|15660.7|15662.1|15660.1|53
1630880270000|2021-09-05 22:17:50|15662.2|15660.2|15662.1|15660.1|15662.2|15660.2|15662|15660|2
1630880280000|2021-09-05 22:18:00|15661.6|15659.6|15661.3|15659.3|15661.6|15659.6|15661.3|15659.3|4
1630880290000|2021-09-05 22:18:10|15661.5|15659.5|15661.5|15659.5|15661.5|15659.5|15661.5|15659.5|0
1630880300000|2021-09-05 22:18:20|15661.3|15659.3|15661.3|15659.3|15661.6|15659.6|15661.3|15659.3|8
1630880310000|2021-09-05 22:18:30|15661.5|15659.5|15661.1|15659.1|15661.5|15659.5|15661.1|15659.1|6
1630880320000|2021-09-05 22:18:40|15661.3|15659.3|15661.1|15659.1|15661.3|15659.3|15661.1|15659.1|2
1630880330000|2021-09-05 22:18:50|15661.2|15659.2|15661.3|15659.3|15661.3|15659.3|15661.2|15659.2|0
1630880340000|2021-09-05 22:19:00|15661.2|15659.2|15661.6|15659.6|15661.7|15659.7|15661.2|15659.2|2
1630880350000|2021-09-05 22:19:10|15661.7|15659.7|15662|15660|15662|15660|15661.7|15659.7|7
1630880360000|2021-09-05 22:19:20|15662.1|15660.1|15661.8|15659.8|15662.3|15660.3|15661.8|15659.8|9
1630880370000|2021-09-05 22:19:30|||||||||2
1630880380000|2021-09-05 22:19:40|15662|15660|15662|15660|15662|15660|15662|15660|0
1630880390000|2021-09-05 22:19:50|15661.8|15659.8|15661.5|15659.5|15661.8|15659.8|15661.5|15659.5|2
1630880400000|2021-09-05 22:20:00|15661.3|15659.3|15661.3|15659.3|15661.5|15659.5|15661.2|15659.2|11
1630880410000|2021-09-05 22:20:10|15661.6|15659.6|15661.7|15659.7|15661.7|15659.7|15661.6|15659.6|4
1630880420000|2021-09-05 22:20:20|15661.6|15659.6|15662.8|15660.8|15663|15661|15661.6|15659.6|16
1630880430000|2021-09-05 22:20:30|15663|15661|15663|15661|15663.1|15661.1|15662.8|15660.8|2
1630880440000|2021-09-05 22:20:40|15663.5|15661.5|15663.6|15661.6|15663.6|15661.6|15663.3|15661.3|10
1630880450000|2021-09-05 22:20:50|15663.7|15661.7|15663.6|15661.6|15664|15662|15663.6|15661.6|10
1630880460000|2021-09-05 22:21:00|15663.1|15661.1|15663.3|15661.3|15663.3|15661.3|15663|15661|7
1630880470000|2021-09-05 22:21:10|15663.5|15661.5|15663.1|15661.1|15663.5|15661.5|15663.1|15661.1|2
1630880480000|2021-09-05 22:21:20|15663.2|15661.2|15663.1|15661.1|15663.2|15661.2|15663.1|15661.1|1
1630880490000|2021-09-05 22:21:30|15663|15661|15662.8|15660.8|15663|15661|15662.8|15660.8|1
1630880500000|2021-09-05 22:21:40|15663|15661|15662.1|15660.1|15663.1|15661.1|15662.1|15660.1|10
1630880510000|2021-09-05 22:21:50|15662|15660|15662|15660|15662.5|15660.5|15661.8|15659.8|4
1630880520000|2021-09-05 22:22:00|15661.8|15659.8|15661.3|15659.3|15661.8|15659.8|15661|15659|14
1630880530000|2021-09-05 22:22:10|15661.5|15659.5|15662.3|15660.3|15662.3|15660.3|15661.5|15659.5|1
1630880540000|2021-09-05 22:22:20|15662.5|15660.5|15663.2|15661.2|15663.2|15661.2|15662.5|15660.5|7
1630880550000|2021-09-05 22:22:30|15663.3|15661.3|15662.1|15660.1|15663.6|15661.6|15662.1|15660.1|8
1630880560000|2021-09-05 22:22:40|15662.2|15660.2|15662.2|15660.2|15662.2|15660.2|15662.2|15660.2|1
1630880570000|2021-09-05 22:22:50|15662.3|15660.3|15662.3|15660.3|15662.5|15660.5|15662.2|15660.2|3
1630880580000|2021-09-05 22:23:00|15662.5|15660.5|15662.8|15660.8|15662.8|15660.8|15662.5|15660.5|1
1630880590000|2021-09-05 22:23:10|15663|15661|15663.1|15661.1|15663.1|15661.1|15663|15661|2
1630880600000|2021-09-05 22:23:20|15662.8|15660.8|15662.8|15660.8|15662.8|15660.8|15662.8|15660.8|5
1630880610000|2021-09-05 22:23:30|15663|15661|15662.1|15660.1|15663|15661|15662.1|15660.1|2
1630880620000|2021-09-05 22:23:40|15662.2|15660.2|15662.5|15660.5|15662.5|15660.5|15662.2|15660.2|1
1630880630000|2021-09-05 22:23:50|15662.3|15660.3|15662.3|15660.3|15662.5|15660.5|15662.2|15660.2|2
1630880650000|2021-09-05 22:24:10|15662.2|15660.2|15662.2|15660.2|15662.2|15660.2|15662.2|15660.2|0
1630880660000|2021-09-05 22:24:20|15662.3|15660.3|15662.3|15660.3|15662.5|15660.5|15662.3|15660.3|3
1630880670000|2021-09-05 22:24:30|15662.2|15660.2|15662.2|15660.2|15662.3|15660.3|15662.2|15660.2|1
1630880680000|2021-09-05 22:24:40|15662.3|15660.3|15662.3|15660.3|15662.3|15660.3|15662.3|15660.3|0
1630880690000|2021-09-05 22:24:50|15662.2|15660.2|15661.3|15659.3|15662.3|15660.3|15661.3|15659.3|15
1630880700000|2021-09-05 22:25:00|15661.2|15659.2|15661.3|15659.3|15661.3|15659.3|15660.7|15658.7|14
1630880710000|2021-09-05 22:25:10|15661.1|15659.1|15661.1|15659.1|15661.3|15659.3|15661|15659|7
1630880720000|2021-09-05 22:25:20|15661|15659|15661.3|15659.3|15661.3|15659.3|15661|15659|2
1630880730000|2021-09-05 22:25:30|15661.2|15659.2|15660.7|15658.7|15661.2|15659.2|15660.7|15658.7|1
1630880740000|2021-09-05 22:25:40|15660.6|15658.6|15659.6|15657.6|15660.6|15658.6|15659.6|15657.6|10
1630880750000|2021-09-05 22:25:50|15659.7|15657.7|15659.6|15657.6|15660.1|15658.1|15659.6|15657.6|22
1630880760000|2021-09-05 22:26:00|15659.5|15657.5|15659.3|15657.3|15659.5|15657.5|15659.2|15657.2|3
1630880770000|2021-09-05 22:26:10|15659.2|15657.2|15659.6|15657.6|15659.6|15657.6|15659.2|15657.2|3
1630880780000|2021-09-05 22:26:20|15659.5|15657.5|15659.8|15657.8|15660.2|15658.2|15659.5|15657.5|7
1630880790000|2021-09-05 22:26:30|15660|15658|15660.1|15658.1|15660.1|15658.1|15660|15658|0
1630880800000|2021-09-05 22:26:40|15660|15658|15660.1|15658.1|15660.1|15658.1|15660|15658|0
1630880820000|2021-09-05 22:27:00|15660.2|15658.2|15660.1|15658.1|15660.2|15658.2|15660.1|15658.1|1
1630880830000|2021-09-05 22:27:10|15660.2|15658.2|15660.3|15658.3|15660.5|15658.5|15660|15658|4
1630880840000|2021-09-05 22:27:20|15660.5|15658.5|15659.8|15657.8|15660.5|15658.5|15659.8|15657.8|6
1630880850000|2021-09-05 22:27:30|15660|15658|15659.6|15657.6|15660.1|15658.1|15659.5|15657.5|2
1630880860000|2021-09-05 22:27:40|15659.5|15657.5|15659.5|15657.5|15659.8|15657.8|15659.3|15657.3|2
1630880870000|2021-09-05 22:27:50|15659.8|15657.8|15659.6|15657.6|15659.8|15657.8|15659.6|15657.6|2
1630880880000|2021-09-05 22:28:00|15659.7|15657.7|15659.6|15657.6|15659.7|15657.7|15659.6|15657.6|2
1630880890000|2021-09-05 22:28:10|15659.5|15657.5|15659.8|15657.8|15659.8|15657.8|15659.3|15657.3|3
1630880900000|2021-09-05 22:28:20|15659.7|15657.7|15659.6|15657.6|15659.8|15657.8|15659.2|15657.2|5
1630880910000|2021-09-05 22:28:30|15659.7|15657.7|15660|15658|15660|15658|15659.6|15657.6|1
1630880920000|2021-09-05 22:28:40|15659.8|15657.8|15660|15658|15660|15658|15659.8|15657.8|0
1630880930000|2021-09-05 22:28:50|15659.7|15657.7|15660.1|15658.1|15660.1|15658.1|15659.7|15657.7|6
1630880940000|2021-09-05 22:29:00|15660.2|15658.2|15660.2|15658.2|15660.3|15658.3|15660.2|15658.2|6
1630880950000|2021-09-05 22:29:10|15660.3|15658.3|15661.1|15659.1|15661.1|15659.1|15660.2|15658.2|6
1630880960000|2021-09-05 22:29:20|15661.2|15659.2|15661.1|15659.1|15661.3|15659.3|15661.1|15659.1|4
1630880970000|2021-09-05 22:29:30|15661.2|15659.2|15661|15659|15661.5|15659.5|15661|15659|0
1630880980000|2021-09-05 22:29:40|15660.8|15658.8|15661.1|15659.1|15661.2|15659.2|15660.8|15658.8|1
1630880990000|2021-09-05 22:29:50|15661.2|15659.2|15661|15659|15661.3|15659.3|15661|15659|2
1630881000000|2021-09-05 22:30:00|15661.1|15659.1|15661|15659|15661.2|15659.2|15660.8|15658.8|8
1630881010000|2021-09-05 22:30:10|15661.1|15659.1|15661.1|15659.1|15661.1|15659.1|15660.8|15658.8|4
1630881020000|2021-09-05 22:30:20|15661|15659|15661.1|15659.1|15661.1|15659.1|15660.8|15658.8|2
1630881030000|2021-09-05 22:30:30|15661|15659|15661.1|15659.1|15661.1|15659.1|15661|15659|0
1630881040000|2021-09-05 22:30:40|15661.2|15659.2|15660.8|15658.8|15661.2|15659.2|15660.8|15658.8|3
1630881060000|2021-09-05 22:31:00|15660.7|15658.7|15660.6|15658.6|15660.7|15658.7|15660.6|15658.6|1
1630881070000|2021-09-05 22:31:10|15660.7|15658.7|15661.1|15659.1|15661.1|15659.1|15660.6|15658.6|11
1630881090000|2021-09-05 22:31:30|15661.2|15659.2|15660.8|15658.8|15661.2|15659.2|15660.8|15658.8|4
1630881100000|2021-09-05 22:31:40|15660.7|15658.7|15660.6|15658.6|15660.7|15658.7|15660.6|15658.6|0
1630881110000|2021-09-05 22:31:50|15660.7|15658.7|15660.8|15658.8|15661|15659|15660.7|15658.7|5
1630881120000|2021-09-05 22:32:00|15661|15659|15660.8|15658.8|15661|15659|15660.6|15658.6|2
1630881130000|2021-09-05 22:32:10|15661|15659|15660.8|15658.8|15661|15659|15660.8|15658.8|1
1630881140000|2021-09-05 22:32:20|15660.6|15658.6|15660.6|15658.6|15660.6|15658.6|15660.6|15658.6|1
1630881150000|2021-09-05 22:32:30|15660.7|15658.7|15660.6|15658.6|15660.7|15658.7|15660.6|15658.6|0
1630881160000|2021-09-05 22:32:40|15660.7|15658.7|15660.7|15658.7|15660.7|15658.7|15660.7|15658.7|0
1630881170000|2021-09-05 22:32:50|15660.6|15658.6|15660.6|15658.6|15660.6|15658.6|15660.6|15658.6|4
1630881180000|2021-09-05 22:33:00|15660.5|15658.5|15660.2|15658.2|15660.5|15658.5|15660.2|15658.2|1
1630881190000|2021-09-05 22:33:10|15660.3|15658.3|15659.8|15657.8|15660.3|15658.3|15659.8|15657.8|1
1630881200000|2021-09-05 22:33:20|15660|15658|15659.8|15657.8|15660.1|15658.1|15659.8|15657.8|0
1630881210000|2021-09-05 22:33:30|15660|15658|15660.1|15658.1|15660.1|15658.1|15660|15658|4
1630881220000|2021-09-05 22:33:40|15660.2|15658.2|15660.1|15658.1|15660.2|15658.2|15660|15658|0
1630881230000|2021-09-05 22:33:50|15660|15658|15660|15658|15660.1|15658.1|15659.8|15657.8|0
1630881240000|2021-09-05 22:34:00|15659.8|15657.8|15660.1|15658.1|15660.1|15658.1|15659.8|15657.8|3
1630881250000|2021-09-05 22:34:10|15660|15658|15660.1|15658.1|15660.1|15658.1|15660|15658|0
1630881260000|2021-09-05 22:34:20|15660|15658|15660.1|15658.1|15660.1|15658.1|15660|15658|0
1630881270000|2021-09-05 22:34:30|15660|15658|15659.8|15657.8|15660.1|15658.1|15659.7|15657.7|1
1630881280000|2021-09-05 22:34:40|15660|15658|15659.8|15657.8|15660|15658|15659.8|15657.8|0
1630881290000|2021-09-05 22:34:50|15659.7|15657.7|15659.8|15657.8|15659.8|15657.8|15659.7|15657.7|0
1630881300000|2021-09-05 22:35:00|15659.7|15657.7|15659.7|15657.7|15659.8|15657.8|15659.7|15657.7|0
1630881310000|2021-09-05 22:35:10|15659.8|15657.8|15659.8|15657.8|15659.8|15657.8|15659.8|15657.8|0
1630881320000|2021-09-05 22:35:20|15660|15658|15659.8|15657.8|15660|15658|15659.8|15657.8|1
1630881330000|2021-09-05 22:35:30|15659.7|15657.7|15659.5|15657.5|15659.8|15657.8|15659.5|15657.5|3
1630881340000|2021-09-05 22:35:40|15659.2|15657.2|15659.1|15657.1|15659.2|15657.2|15659.1|15657.1|15
1630881350000|2021-09-05 22:35:50|15659|15657|15658.6|15656.6|15659|15657|15658.6|15656.6|1
1630881360000|2021-09-05 22:36:00|15658.5|15656.5|15658.8|15656.8|15658.8|15656.8|15658.5|15656.5|2
1630881370000|2021-09-05 22:36:10|15658.7|15656.7|15658.8|15656.8|15658.8|15656.8|15658.6|15656.6|1
1630881380000|2021-09-05 22:36:20|15658.7|15656.7|15658.6|15656.6|15658.7|15656.7|15658.5|15656.5|6
1630881390000|2021-09-05 22:36:30|15658.7|15656.7|15658.6|15656.6|15658.8|15656.8|15658.3|15656.3|2
1630881400000|2021-09-05 22:36:40|15658.7|15656.7|15658.7|15656.7|15658.8|15656.8|15658.7|15656.7|1
1630881410000|2021-09-05 22:36:50|15658.6|15656.6|15659.1|15657.1|15659.1|15657.1|15658.6|15656.6|4
1630881420000|2021-09-05 22:37:00|15659|15657|15658.6|15656.6|15659.1|15657.1|15658.6|15656.6|1
1630881430000|2021-09-05 22:37:10|15658.7|15656.7|15658.8|15656.8|15659|15657|15658.7|15656.7|0
1630881440000|2021-09-05 22:37:20|15658.7|15656.7|15658.6|15656.6|15658.7|15656.7|15658.6|15656.6|3
1630881450000|2021-09-05 22:37:30|15658.5|15656.5|15658.5|15656.5|15658.5|15656.5|15658.5|15656.5|1
1630881460000|2021-09-05 22:37:40|15658.6|15656.6|15658.6|15656.6|15658.6|15656.6|15658.6|15656.6|6
1630881480000|2021-09-05 22:38:00|15658.7|15656.7|15658.8|15656.8|15658.8|15656.8|15658.6|15656.6|3
1630881490000|2021-09-05 22:38:10|15658.7|15656.7|15658.7|15656.7|15658.7|15656.7|15658.7|15656.7|1
1630881500000|2021-09-05 22:38:20|15658.6|15656.6|15658.5|15656.5|15658.6|15656.6|15658.3|15656.3|3
1630881510000|2021-09-05 22:38:30|15658.2|15656.2|15658.3|15656.3|15658.5|15656.5|15658.2|15656.2|7
1630881520000|2021-09-05 22:38:40|15658.2|15656.2|15658.2|15656.2|15658.3|15656.3|15658.2|15656.2|4
1630881530000|2021-09-05 22:38:50|15658.6|15656.6|15659.1|15657.1|15659.1|15657.1|15658.6|15656.6|7
1630881540000|2021-09-05 22:39:00|15659|15657|15658.6|15656.6|15659|15657|15658.5|15656.5|3
1630881550000|2021-09-05 22:39:10|15658.5|15656.5|15658.6|15656.6|15658.6|15656.6|15658.5|15656.5|0
1630881560000|2021-09-05 22:39:20|15658.5|15656.5|15658.6|15656.6|15658.6|15656.6|15658.5|15656.5|0
1630881570000|2021-09-05 22:39:30|15658.7|15656.7|15658.1|15656.1|15658.7|15656.7|15658.1|15656.1|3
1630881580000|2021-09-05 22:39:40|15658|15656|15658|15656|15658.1|15656.1|15658|15656|0
1630881590000|2021-09-05 22:39:50|15658.1|15656.1|15658.1|15656.1|15658.2|15656.2|15658|15656|4
1630881600000|2021-09-05 22:40:00|15658|15656|15658.2|15656.2|15658.2|15656.2|15658|15656|1
1630881610000|2021-09-05 22:40:10|15658.3|15656.3|15658.6|15656.6|15658.6|15656.6|15658.3|15656.3|2
1630881620000|2021-09-05 22:40:20|15658.7|15656.7|15658.6|15656.6|15658.7|15656.7|15658.6|15656.6|2
1630881630000|2021-09-05 22:40:30|15658.5|15656.5|15658.6|15656.6|15658.6|15656.6|15658.3|15656.3|0
1630881640000|2021-09-05 22:40:40|15658.5|15656.5|15658.3|15656.3|15658.5|15656.5|15658.3|15656.3|0
1630881650000|2021-09-05 22:40:50|15658.2|15656.2|15658.5|15656.5|15658.5|15656.5|15658.1|15656.1|2
1630881660000|2021-09-05 22:41:00|15658.6|15656.6|15658.6|15656.6|15658.6|15656.6|15658.6|15656.6|3
1630881670000|2021-09-05 22:41:10|15658.7|15656.7|15658.6|15656.6|15658.7|15656.7|15658.6|15656.6|0
1630881680000|2021-09-05 22:41:20|15658.5|15656.5|15658.6|15656.6|15658.6|15656.6|15658.5|15656.5|0
1630881690000|2021-09-05 22:41:30|15658.7|15656.7|15658.8|15656.8|15659.2|15657.2|15658.7|15656.7|9
1630881700000|2021-09-05 22:41:40|15659|15657|15659.1|15657.1|15659.1|15657.1|15659|15657|2
1630881720000|2021-09-05 22:42:00|15659.2|15657.2|15659.3|15657.3|15659.3|15657.3|15659.2|15657.2|4
1630881740000|2021-09-05 22:42:20|15659.5|15657.5|15659.1|15657.1|15659.5|15657.5|15659.1|15657.1|7
1630881750000|2021-09-05 22:42:30|15659.2|15657.2|15659.1|15657.1|15659.2|15657.2|15659.1|15657.1|0
1630881760000|2021-09-05 22:42:40|15659.2|15657.2|15659.3|15657.3|15659.3|15657.3|15659.2|15657.2|0
1630881770000|2021-09-05 22:42:50|15659.5|15657.5|15659.8|15657.8|15659.8|15657.8|15659.5|15657.5|2
1630881780000|2021-09-05 22:43:00|15659.6|15657.6|15659.7|15657.7|15659.7|15657.7|15659.6|15657.6|3
1630881810000|2021-09-05 22:43:30|15659.8|15657.8|15660|15658|15660|15658|15659.8|15657.8|1
1630881840000|2021-09-05 22:44:00|15659.8|15657.8|15659.6|15657.6|15659.8|15657.8|15659.6|15657.6|1
1630881850000|2021-09-05 22:44:10|15659.5|15657.5|15659.5|15657.5|15659.5|15657.5|15659.5|15657.5|1
1630881860000|2021-09-05 22:44:20|15659.6|15657.6|15659.6|15657.6|15659.6|15657.6|15659.6|15657.6|1
1630881880000|2021-09-05 22:44:40|15659.7|15657.7|15659.8|15657.8|15660|15658|15659.6|15657.6|2
1630881910000|2021-09-05 22:45:10|15660|15658|15660.3|15658.3|15660.6|15658.6|15660|15658|28
1630881920000|2021-09-05 22:45:20|15660.5|15658.5|15660.7|15658.7|15660.8|15658.8|15660.5|15658.5|7
1630881930000|2021-09-05 22:45:30|15660.2|15658.2|15660.3|15658.3|15660.6|15658.6|15660.2|15658.2|6
1630881940000|2021-09-05 22:45:40|15660.5|15658.5|15660.3|15658.3|15660.5|15658.5|15660.3|15658.3|1
1630881950000|2021-09-05 22:45:50|15660.5|15658.5|15660.6|15658.6|15660.6|15658.6|15660.3|15658.3|0
1630881960000|2021-09-05 22:46:00|15660.5|15658.5|15660.6|15658.6|15660.6|15658.6|15660.5|15658.5|1
1630881970000|2021-09-05 22:46:10|15660.7|15658.7|15660.3|15658.3|15660.7|15658.7|15660.3|15658.3|2
1630881980000|2021-09-05 22:46:20|15660.5|15658.5|15660.3|15658.3|15660.5|15658.5|15660.2|15658.2|1
1630881990000|2021-09-05 22:46:30|15660.5|15658.5|15660.3|15658.3|15660.5|15658.5|15660.3|15658.3|1
1630882010000|2021-09-05 22:46:50|15660.1|15658.1|15660.1|15658.1|15660.1|15658.1|15660.1|15658.1|1
1630882030000|2021-09-05 22:47:10|15660.2|15658.2|15660.1|15658.1|15660.2|15658.2|15660.1|15658.1|0
1630882040000|2021-09-05 22:47:20|15660.2|15658.2|15659.8|15657.8|15660.2|15658.2|15659.8|15657.8|3
1630882080000|2021-09-05 22:48:00|15660|15658|15659.8|15657.8|15660|15658|15659.8|15657.8|0
1630882100000|2021-09-05 22:48:20|15660|15658|15659.8|15657.8|15660|15658|15659.8|15657.8|0
1630882120000|2021-09-05 22:48:40|15659.7|15657.7|15659.8|15657.8|15659.8|15657.8|15659.7|15657.7|0
1630882140000|2021-09-05 22:49:00|15660|15658|15660|15658|15660.1|15658.1|15659.8|15657.8|1
1630882150000|2021-09-05 22:49:10|15659.8|15657.8|15659.8|15657.8|15659.8|15657.8|15659.8|15657.8|3
1630882160000|2021-09-05 22:49:20|15659.7|15657.7|15659.8|15657.8|15659.8|15657.8|15659.7|15657.7|0
1630882170000|2021-09-05 22:49:30|15659.7|15657.7|15659.8|15657.8|15659.8|15657.8|15659.7|15657.7|1
1630882180000|2021-09-05 22:49:40|15660|15658|15659.8|15657.8|15660|15658|15659.8|15657.8|0
1630882200000|2021-09-05 22:50:00|15659.7|15657.7|15660.1|15658.1|15660.1|15658.1|15659.7|15657.7|3
1630882210000|2021-09-05 22:50:10|15660.3|15658.3|15660.3|15658.3|15660.3|15658.3|15660.3|15658.3|3
1630882230000|2021-09-05 22:50:30|15660|15658|15659.8|15657.8|15660|15658|15659.8|15657.8|10
1630882240000|2021-09-05 22:50:40|15659.7|15657.7|15659.1|15657.1|15659.7|15657.7|15658.8|15656.8|10
1630882250000|2021-09-05 22:50:50|15659.2|15657.2|15659.1|15657.1|15659.3|15657.3|15659.1|15657.1|2
1630882260000|2021-09-05 22:51:00|15659|15657|15659.5|15657.5|15659.5|15657.5|15659|15657|1
1630882270000|2021-09-05 22:51:10|15659.6|15657.6|15659.3|15657.3|15659.7|15657.7|15659.3|15657.3|2
1630882280000|2021-09-05 22:51:20|15659.5|15657.5|15659.2|15657.2|15659.5|15657.5|15659.2|15657.2|1
1630882290000|2021-09-05 22:51:30|15659.3|15657.3|15659.3|15657.3|15659.5|15657.5|15659.3|15657.3|1
1630882310000|2021-09-05 22:51:50|15659.5|15657.5|15659.3|15657.3|15659.5|15657.5|15659.3|15657.3|0
1630882330000|2021-09-05 22:52:10|15659.5|15657.5|15660.1|15658.1|15660.2|15658.2|15659.5|15657.5|5
1630882340000|2021-09-05 22:52:20|15660.2|15658.2|15660.3|15658.3|15660.3|15658.3|15660.2|15658.2|0
1630882350000|2021-09-05 22:52:30|||||||||1
1630882360000|2021-09-05 22:52:40|15660.5|15658.5|15660.1|15658.1|15660.5|15658.5|15660.1|15658.1|3
1630882380000|2021-09-05 22:53:00|15660|15658|15659.8|15657.8|15660|15658|15659.8|15657.8|0
1630882390000|2021-09-05 22:53:10|15660|15658|15660.1|15658.1|15660.1|15658.1|15660|15658|0
1630882420000|2021-09-05 22:53:40|15660.2|15658.2|15659.8|15657.8|15660.2|15658.2|15659.8|15657.8|0
1630882430000|2021-09-05 22:53:50|15660|15658|15660.1|15658.1|15660.1|15658.1|15659.8|15657.8|1
1630882440000|2021-09-05 22:54:00|15660.2|15658.2|15659.8|15657.8|15660.2|15658.2|15659.8|15657.8|1
1630882450000|2021-09-05 22:54:10|15660.1|15658.1|15660.1|15658.1|15660.1|15658.1|15660.1|15658.1|1
1630882460000|2021-09-05 22:54:20|||||||||1
1630882480000|2021-09-05 22:54:40|15660|15658|15659.8|15657.8|15660.1|15658.1|15659.7|15657.7|4
1630882490000|2021-09-05 22:54:50|15660|15658|15659.6|15657.6|15660.1|15658.1|15659.6|15657.6|0
1630882500000|2021-09-05 22:55:00|15659.7|15657.7|15659.1|15657.1|15659.7|15657.7|15659.1|15657.1|0
1630882510000|2021-09-05 22:55:10|15659.2|15657.2|15659.1|15657.1|15659.2|15657.2|15659.1|15657.1|0
1630882530000|2021-09-05 22:55:30|15659.2|15657.2|15659.1|15657.1|15659.3|15657.3|15659.1|15657.1|0
1630882560000|2021-09-05 22:56:00|15659|15657|15659|15657|15659|15657|15659|15657|0
1630882570000|2021-09-05 22:56:10|15659.1|15657.1|15659.1|15657.1|15659.1|15657.1|15659|15657|4
1630882580000|2021-09-05 22:56:20|15659|15657|15659.1|15657.1|15659.1|15657.1|15659|15657|0
1630882600000|2021-09-05 22:56:40|15659.2|15657.2|15659.1|15657.1|15659.2|15657.2|15659.1|15657.1|0
1630882610000|2021-09-05 22:56:50|15659.2|15657.2|15659.7|15657.7|15659.7|15657.7|15659.1|15657.1|1
1630882620000|2021-09-05 22:57:00|||||||||1
1630882630000|2021-09-05 22:57:10|15659.6|15657.6|15659.5|15657.5|15659.6|15657.6|15659.3|15657.3|2
1630882640000|2021-09-05 22:57:20|15659.6|15657.6|15659.8|15657.8|15659.8|15657.8|15659.6|15657.6|2
1630882670000|2021-09-05 22:57:50|15659.7|15657.7|15659.6|15657.6|15659.7|15657.7|15659.6|15657.6|1
1630882710000|2021-09-05 22:58:30|15659.7|15657.7|15659.8|15657.8|15659.8|15657.8|15659.7|15657.7|0
1630882720000|2021-09-05 22:58:40|15660|15658|15660.1|15658.1|15660.1|15658.1|15659.8|15657.8|0
1630882740000|2021-09-05 22:59:00|15660.2|15658.2|15660.1|15658.1|15660.2|15658.2|15659.8|15657.8|11
1630882750000|2021-09-05 22:59:10|15660|15658|15660.1|15658.1|15660.1|15658.1|15660|15658|1
1630882760000|2021-09-05 22:59:20|||||||||1
1630882770000|2021-09-05 22:59:30|15660.2|15658.2|15660.1|15658.1|15660.2|15658.2|15660.1|15658.1|3
1630882780000|2021-09-05 22:59:40|15660.2|15658.2|15660.2|15658.2|15660.2|15658.2|15660.2|15658.2|0
1630882790000|2021-09-05 22:59:50|15660.3|15658.3|15659.8|15657.8|15660.3|15658.3|15659.8|15657.8|2
1630882800000|2021-09-05 23:00:00|15659.7|15657.7|15661|15659|15661|15659|15659.7|15657.7|8
1630882810000|2021-09-05 23:00:10|15661.1|15659.1|15661.1|15659.1|15661.1|15659.1|15660.8|15658.8|3
1630882820000|2021-09-05 23:00:20|15661|15659|15661.1|15659.1|15661.1|15659.1|15661|15659|3
1630882830000|2021-09-05 23:00:30|15661.2|15659.2|15661.3|15659.3|15661.5|15659.5|15661.2|15659.2|1
1630882840000|2021-09-05 23:00:40|15661.5|15659.5|15661.3|15659.3|15661.5|15659.5|15661.2|15659.2|0
1630882850000|2021-09-05 23:00:50|15661.2|15659.2|15660.3|15658.3|15661.2|15659.2|15660.3|15658.3|6
1630882860000|2021-09-05 23:01:00|15660.2|15658.2|15660.3|15658.3|15660.3|15658.3|15660.2|15658.2|2
1630882870000|2021-09-05 23:01:10|15660.5|15658.5|15660.3|15658.3|15660.5|15658.5|15660.3|15658.3|0
1630882880000|2021-09-05 23:01:20|15660.2|15658.2|15659.8|15657.8|15660.2|15658.2|15659.8|15657.8|0
1630882890000|2021-09-05 23:01:30|15660|15658|15659.8|15657.8|15660.1|15658.1|15659.8|15657.8|0
1630882900000|2021-09-05 23:01:40|15659.7|15657.7|15659.8|15657.8|15659.8|15657.8|15659.6|15657.6|1
1630882910000|2021-09-05 23:01:50|15660|15658|15659.8|15657.8|15660.1|15658.1|15659.7|15657.7|3
1630882930000|2021-09-05 23:02:10|15660.1|15658.1|15660.3|15658.3|15660.3|15658.3|15660.1|15658.1|1
1630882940000|2021-09-05 23:02:20|15660.5|15658.5|15660.6|15658.6|15660.6|15658.6|15660.5|15658.5|1
1630882950000|2021-09-05 23:02:30|15660.5|15658.5|15660.3|15658.3|15660.5|15658.5|15660.3|15658.3|5
1630882960000|2021-09-05 23:02:40|15660.2|15658.2|15660.2|15658.2|15660.2|15658.2|15660.1|15658.1|2
1630882970000|2021-09-05 23:02:50|15660.1|15658.1|15660.1|15658.1|15660.1|15658.1|15660.1|15658.1|0
1630882980000|2021-09-05 23:03:00|15660.2|15658.2|15660.6|15658.6|15660.6|15658.6|15660.1|15658.1|6
1630882990000|2021-09-05 23:03:10|15660.5|15658.5|15660.6|15658.6|15660.6|15658.6|15660.5|15658.5|0
1630883000000|2021-09-05 23:03:20|15660.7|15658.7|15660.7|15658.7|15660.7|15658.7|15660.7|15658.7|0
1630883010000|2021-09-05 23:03:30|15660.5|15658.5|15660.5|15658.5|15660.5|15658.5|15660.5|15658.5|2
1630883030000|2021-09-05 23:03:50|15660.3|15658.3|15660.1|15658.1|15660.3|15658.3|15660.1|15658.1|2
1630883040000|2021-09-05 23:04:00|15660|15658|15659.8|15657.8|15660|15658|15659.8|15657.8|1
1630883060000|2021-09-05 23:04:20|15659.7|15657.7|15659.6|15657.6|15659.7|15657.7|15659.6|15657.6|1
1630883070000|2021-09-05 23:04:30|15659.7|15657.7|15659.6|15657.6|15659.8|15657.8|15659.6|15657.6|0
1630883080000|2021-09-05 23:04:40|15659.3|15657.3|15659.3|15657.3|15659.3|15657.3|15659.3|15657.3|1
1630883090000|2021-09-05 23:04:50|15659.2|15657.2|15659.2|15657.2|15659.3|15657.3|15659.2|15657.2|0
1630883100000|2021-09-05 23:05:00|15659.3|15657.3|15659.6|15657.6|15659.6|15657.6|15659.3|15657.3|2
1630883130000|2021-09-05 23:05:30|15659.5|15657.5|15659.6|15657.6|15659.6|15657.6|15659.5|15657.5|6
1630883140000|2021-09-05 23:05:40|15659.5|15657.5|15659.3|15657.3|15659.6|15657.6|15659.3|15657.3|1
1630883150000|2021-09-05 23:05:50|15659.6|15657.6|15659.6|15657.6|15659.6|15657.6|15659.6|15657.6|1
1630883160000|2021-09-05 23:06:00|15659.7|15657.7|15660.1|15658.1|15660.1|15658.1|15659.7|15657.7|4
1630883170000|2021-09-05 23:06:10|15660.3|15658.3|15660.3|15658.3|15660.3|15658.3|15660.3|15658.3|1
1630883180000|2021-09-05 23:06:20|15660.5|15658.5|15660.3|15658.3|15660.5|15658.5|15660.2|15658.2|4
1630883190000|2021-09-05 23:06:30|15660.5|15658.5|15660.3|15658.3|15660.5|15658.5|15660.3|15658.3|1
1630883200000|2021-09-05 23:06:40|15660.5|15658.5|15660.6|15658.6|15660.6|15658.6|15660.5|15658.5|1
1630883210000|2021-09-05 23:06:50|15660.7|15658.7|15660.7|15658.7|15660.7|15658.7|15660.6|15658.6|1
1630883230000|2021-09-05 23:07:10|15660.8|15658.8|15661|15659|15661|15659|15660.8|15658.8|1
1630883240000|2021-09-05 23:07:20|15660.3|15658.3|15660.3|15658.3|15660.5|15658.5|15660.3|15658.3|10
1630883250000|2021-09-05 23:07:30|15660.5|15658.5|15660.3|15658.3|15660.6|15658.6|15660.3|15658.3|1
1630883260000|2021-09-05 23:07:40|15660.2|15658.2|15660.1|15658.1|15660.2|15658.2|15660|15658|5
1630883270000|2021-09-05 23:07:50|15660.2|15658.2|15660.1|15658.1|15660.2|15658.2|15660|15658|0
1630883300000|2021-09-05 23:08:20|15660|15658|15660.1|15658.1|15660.1|15658.1|15660|15658|2
1630883310000|2021-09-05 23:08:30|15660.2|15658.2|15660|15658|15660.2|15658.2|15660|15658|2
1630883330000|2021-09-05 23:08:50|15660.1|15658.1|15660|15658|15660.1|15658.1|15660|15658|2
1630883340000|2021-09-05 23:09:00|15660.1|15658.1|15660.1|15658.1|15660.1|15658.1|15660|15658|1
1630883350000|2021-09-05 23:09:10|15660|15658|15659.8|15657.8|15660|15658|15659.7|15657.7|5
1630883360000|2021-09-05 23:09:20|15659.7|15657.7|15659.7|15657.7|15659.8|15657.8|15659.7|15657.7|1
1630883370000|2021-09-05 23:09:30|15659.8|15657.8|15659.8|15657.8|15659.8|15657.8|15659.8|15657.8|0
1630883390000|2021-09-05 23:09:50|15659.7|15657.7|15659.7|15657.7|15659.8|15657.8|15659.7|15657.7|0
1630883400000|2021-09-05 23:10:00|15659.8|15657.8|15659.8|15657.8|15659.8|15657.8|15659.7|15657.7|0
1630883410000|2021-09-05 23:10:10|15659.7|15657.7|15659.8|15657.8|15659.8|15657.8|15659.7|15657.7|4
1630883430000|2021-09-05 23:10:30|15660|15658|15659.8|15657.8|15660|15658|15659.8|15657.8|5
1630883440000|2021-09-05 23:10:40|15659.7|15657.7|15659.7|15657.7|15659.7|15657.7|15659.7|15657.7|0
1630883450000|2021-09-05 23:10:50|15659.8|15657.8|15659.8|15657.8|15659.8|15657.8|15659.8|15657.8|0
1630883490000|2021-09-05 23:11:30|15660|15658|15660.1|15658.1|15660.1|15658.1|15659.8|15657.8|0
1630883510000|2021-09-05 23:11:50|15660|15658|15660.1|15658.1|15660.1|15658.1|15660|15658|1
1630883530000|2021-09-05 23:12:10|15660.2|15658.2|15659.8|15657.8|15660.2|15658.2|15659.8|15657.8|5
1630883540000|2021-09-05 23:12:20|15659.7|15657.7|15659.8|15657.8|15659.8|15657.8|15659.7|15657.7|0
1630883550000|2021-09-05 23:12:30|15659.7|15657.7|15659.8|15657.8|15659.8|15657.8|15659.7|15657.7|0
1630883560000|2021-09-05 23:12:40|15659.7|15657.7|15659.1|15657.1|15659.7|15657.7|15659.1|15657.1|23
1630883570000|2021-09-05 23:12:50|15659.2|15657.2|15659.1|15657.1|15659.3|15657.3|15659.1|15657.1|1
1630883580000|2021-09-05 23:13:00|15659|15657|15659.1|15657.1|15659.1|15657.1|15659|15657|0
1630883600000|2021-09-05 23:13:20|15659|15657|15659.1|15657.1|15659.1|15657.1|15659|15657|1
1630883610000|2021-09-05 23:13:30|15659.2|15657.2|15659.3|15657.3|15659.3|15657.3|15659.2|15657.2|0
1630883620000|2021-09-05 23:13:40|15659.2|15657.2|15659.1|15657.1|15659.2|15657.2|15659.1|15657.1|0
1630883630000|2021-09-05 23:13:50|15659.2|15657.2|15659.3|15657.3|15659.3|15657.3|15659.1|15657.1|0
1630883650000|2021-09-05 23:14:10|15659.5|15657.5|15659.6|15657.6|15659.7|15657.7|15659.3|15657.3|1
1630883660000|2021-09-05 23:14:20|15659.7|15657.7|15659.3|15657.3|15659.7|15657.7|15659.2|15657.2|1
1630883670000|2021-09-05 23:14:30|15659.2|15657.2|15658.8|15656.8|15659.3|15657.3|15658.8|15656.8|9
1630883680000|2021-09-05 23:14:40|15659|15657|15659.1|15657.1|15659.2|15657.2|15659|15657|1
1630883700000|2021-09-05 23:15:00|15659|15657|15659.3|15657.3|15659.3|15657.3|15659|15657|1
1630883710000|2021-09-05 23:15:10|15659.5|15657.5|15659.6|15657.6|15659.6|15657.6|15659.3|15657.3|1
1630883720000|2021-09-05 23:15:20|15659.7|15657.7|15659.6|15657.6|15659.7|15657.7|15659.6|15657.6|0
1630883730000|2021-09-05 23:15:30|||||||||1
1630883740000|2021-09-05 23:15:40|15659.5|15657.5|15659.6|15657.6|15659.6|15657.6|15659.5|15657.5|1
1630883750000|2021-09-05 23:15:50|15659.7|15657.7|15659.6|15657.6|15659.7|15657.7|15659.5|15657.5|2
1630883770000|2021-09-05 23:16:10|15659.5|15657.5|15659.6|15657.6|15659.6|15657.6|15659.5|15657.5|1
1630883780000|2021-09-05 23:16:20|15659.5|15657.5|15659.6|15657.6|15659.6|15657.6|15659.5|15657.5|0
1630883800000|2021-09-05 23:16:40|15659.5|15657.5|15659.6|15657.6|15659.6|15657.6|15659.5|15657.5|1
1630883820000|2021-09-05 23:17:00|15659.5|15657.5|15659.5|15657.5|15659.5|15657.5|15659.5|15657.5|0
1630883830000|2021-09-05 23:17:10|15659.6|15657.6|15659.6|15657.6|15659.6|15657.6|15659.6|15657.6|1
1630883840000|2021-09-05 23:17:20|15659.5|15657.5|15659.6|15657.6|15659.6|15657.6|15659.5|15657.5|0
1630883850000|2021-09-05 23:17:30|||||||||1
1630883860000|2021-09-05 23:17:40|15659.5|15657.5|15659.3|15657.3|15659.6|15657.6|15659.3|15657.3|4
1630883870000|2021-09-05 23:17:50|15659.5|15657.5|15659.3|15657.3|15659.5|15657.5|15659.3|15657.3|0
1630883890000|2021-09-05 23:18:10|15659.2|15657.2|15659.1|15657.1|15659.2|15657.2|15659.1|15657.1|0
1630883910000|2021-09-05 23:18:30|15659|15657|15659|15657|15659|15657|15659|15657|0
1630883920000|2021-09-05 23:18:40|15659.1|15657.1|15659.1|15657.1|15659.1|15657.1|15659.1|15657.1|0
1630883930000|2021-09-05 23:18:50|15659.2|15657.2|15659.1|15657.1|15659.2|15657.2|15659.1|15657.1|0
1630883950000|2021-09-05 23:19:10|15659.2|15657.2|15659.2|15657.2|15659.2|15657.2|15659.2|15657.2|0
1630883980000|2021-09-05 23:19:40|15659.3|15657.3|15659.5|15657.5|15659.5|15657.5|15659.3|15657.3|4
1630884000000|2021-09-05 23:20:00|||||||||2
1630884020000|2021-09-05 23:20:20|15659.6|15657.6|15659.6|15657.6|15659.6|15657.6|15659.6|15657.6|1
1630884070000|2021-09-05 23:21:10|15659.7|15657.7|15659.7|15657.7|15659.7|15657.7|15659.7|15657.7|1
1630884100000|2021-09-05 23:21:40|15659.6|15657.6|15659.6|15657.6|15659.6|15657.6|15659.6|15657.6|4
1630884140000|2021-09-05 23:22:20|15659.7|15657.7|15659.6|15657.6|15659.8|15657.8|15659.6|15657.6|0
1630884150000|2021-09-05 23:22:30|15659.7|15657.7|15659.8|15657.8|15659.8|15657.8|15659.7|15657.7|0
1630884160000|2021-09-05 23:22:40|15659.7|15657.7|15659.7|15657.7|15660|15658|15659.7|15657.7|2
1630884170000|2021-09-05 23:22:50|15659.8|15657.8|15659.7|15657.7|15659.8|15657.8|15659.7|15657.7|0
1630884220000|2021-09-05 23:23:40|15659.8|15657.8|15659.8|15657.8|15659.8|15657.8|15659.8|15657.8|2
1630884230000|2021-09-05 23:23:50|||||||||1
1630884240000|2021-09-05 23:24:00|15659.7|15657.7|15659.8|15657.8|15660|15658|15659.7|15657.7|3
1630884250000|2021-09-05 23:24:10|15659.7|15657.7|15659.7|15657.7|15659.7|15657.7|15659.6|15657.6|0
1630884260000|2021-09-05 23:24:20|15659.6|15657.6|15659.3|15657.3|15659.6|15657.6|15659.1|15657.1|1
1630884270000|2021-09-05 23:24:30|15659.2|15657.2|15659.3|15657.3|15659.5|15657.5|15659.1|15657.1|0
1630884280000|2021-09-05 23:24:40|15659.2|15657.2|15659.2|15657.2|15659.2|15657.2|15659.2|15657.2|0
1630884290000|2021-09-05 23:24:50|15659.1|15657.1|15658.8|15656.8|15659.1|15657.1|15658.7|15656.7|4
1630884300000|2021-09-05 23:25:00|15658.7|15656.7|15658.7|15656.7|15658.7|15656.7|15658.7|15656.7|0
1630884310000|2021-09-05 23:25:10|15658.8|15656.8|15658.8|15656.8|15658.8|15656.8|15658.8|15656.8|2
1630884320000|2021-09-05 23:25:20|15659|15657|15658.8|15656.8|15659|15657|15658.6|15656.6|6
1630884330000|2021-09-05 23:25:30|15658.7|15656.7|15659.3|15657.3|15659.3|15657.3|15658.7|15656.7|8
1630884340000|2021-09-05 23:25:40|15659.2|15657.2|15659.1|15657.1|15659.2|15657.2|15659.1|15657.1|2
1630884350000|2021-09-05 23:25:50|15659.2|15657.2|15659.1|15657.1|15659.3|15657.3|15659.1|15657.1|0
1630884360000|2021-09-05 23:26:00|15659.2|15657.2|15659|15657|15659.2|15657.2|15659|15657|1
1630884370000|2021-09-05 23:26:10|15659.1|15657.1|15659.1|15657.1|15659.1|15657.1|15659.1|15657.1|1
1630884380000|2021-09-05 23:26:20|15659|15657|15659|15657|15659|15657|15659|15657|0
1630884390000|2021-09-05 23:26:30|15658.7|15656.7|15658.6|15656.6|15658.7|15656.7|15658.6|15656.6|7
1630884400000|2021-09-05 23:26:40|15658.8|15656.8|15658.8|15656.8|15658.8|15656.8|15658.8|15656.8|1
1630884410000|2021-09-05 23:26:50|15659|15657|15658.8|15656.8|15659|15657|15658.8|15656.8|0
1630884420000|2021-09-05 23:27:00|15658.7|15656.7|15658.8|15656.8|15658.8|15656.8|15658.7|15656.7|0
1630884430000|2021-09-05 23:27:10|15659|15657|15658.8|15656.8|15659|15657|15658.8|15656.8|1
1630884450000|2021-09-05 23:27:30|15659|15657|15659|15657|15659|15657|15659|15657|0
1630884470000|2021-09-05 23:27:50|15658.7|15656.7|15658.7|15656.7|15658.7|15656.7|15658.7|15656.7|2
1630884480000|2021-09-05 23:28:00|15658.6|15656.6|15658.6|15656.6|15658.6|15656.6|15658.6|15656.6|0
1630884490000|2021-09-05 23:28:10|15658.7|15656.7|15658.7|15656.7|15658.7|15656.7|15658.7|15656.7|0
1630884500000|2021-09-05 23:28:20|15658.6|15656.6|15658.6|15656.6|15658.6|15656.6|15658.6|15656.6|0
1630884520000|2021-09-05 23:28:40|15658.5|15656.5|15658.1|15656.1|15658.5|15656.5|15658.1|15656.1|5
1630884530000|2021-09-05 23:28:50|15658.2|15656.2|15658.1|15656.1|15658.3|15656.3|15658|15656|0
1630884540000|2021-09-05 23:29:00|15658|15656|15657.7|15655.7|15658|15656|15657.6|15655.6|8
1630884550000|2021-09-05 23:29:10|15657.8|15655.8|15657.6|15655.6|15657.8|15655.8|15657.6|15655.6|2
1630884560000|2021-09-05 23:29:20|15657.7|15655.7|15657.6|15655.6|15657.7|15655.7|15657.5|15655.5|2
1630884570000|2021-09-05 23:29:30|15657.8|15655.8|15657.1|15655.1|15657.8|15655.8|15656.8|15654.8|50
1630884580000|2021-09-05 23:29:40|15657|15655|15657.1|15655.1|15657.1|15655.1|15656.7|15654.7|5
1630884590000|2021-09-05 23:29:50|15657.2|15655.2|15657.6|15655.6|15657.6|15655.6|15657.2|15655.2|2
1630884600000|2021-09-05 23:30:00|15657.5|15655.5|15657.6|15655.6|15658.5|15656.5|15657.5|15655.5|12
1630884610000|2021-09-05 23:30:10|15657.7|15655.7|15657.6|15655.6|15657.7|15655.7|15657.6|15655.6|1
1630884620000|2021-09-05 23:30:20|15657.7|15655.7|15657.8|15655.8|15658|15656|15657.7|15655.7|1
1630884630000|2021-09-05 23:30:30|15657.6|15655.6|15657.6|15655.6|15657.6|15655.6|15657.6|15655.6|2
1630884660000|2021-09-05 23:31:00|15657.5|15655.5|15657.1|15655.1|15657.6|15655.6|15657|15655|7
1630884670000|2021-09-05 23:31:10|15657.2|15655.2|15657.1|15655.1|15657.3|15655.3|15657.1|15655.1|1
1630884680000|2021-09-05 23:31:20|15656.8|15654.8|15656.8|15654.8|15656.8|15654.8|15656.7|15654.7|4
1630884690000|2021-09-05 23:31:30|15656.7|15654.7|15656.7|15654.7|15656.7|15654.7|15656.7|15654.7|1
1630884700000|2021-09-05 23:31:40|15656.8|15654.8|15656.8|15654.8|15656.8|15654.8|15656.7|15654.7|2
1630884710000|2021-09-05 23:31:50|15656.7|15654.7|15656.6|15654.6|15656.7|15654.7|15656.6|15654.6|5
1630884720000|2021-09-05 23:32:00|15656.5|15654.5|15655.7|15653.7|15656.7|15654.7|15655.6|15653.6|20
1630884730000|2021-09-05 23:32:10|15655.8|15653.8|15654.7|15652.7|15655.8|15653.8|15654.7|15652.7|62
1630884740000|2021-09-05 23:32:20|15654.8|15652.8|15653.6|15651.6|15654.8|15652.8|15653.5|15651.5|36
1630884750000|2021-09-05 23:32:30|15653.7|15651.7|15655.1|15653.1|15655.1|15653.1|15653.7|15651.7|17
1630884760000|2021-09-05 23:32:40|15655|15653|15654.8|15652.8|15655.3|15653.3|15654.8|15652.8|18
1630884770000|2021-09-05 23:32:50|15655.2|15653.2|15654.8|15652.8|15655.3|15653.3|15654.8|15652.8|3
1630884780000|2021-09-05 23:33:00|15655|15653|15653.6|15651.6|15655|15653|15653.5|15651.5|14
1630884790000|2021-09-05 23:33:10|15653.7|15651.7|15654.1|15652.1|15654.3|15652.3|15653.6|15651.6|8
1630884800000|2021-09-05 23:33:20|15654.6|15652.6|15654.8|15652.8|15655|15653|15654.6|15652.6|13
1630884810000|2021-09-05 23:33:30|15654.7|15652.7|15655|15653|15655|15653|15654.7|15652.7|0
1630884820000|2021-09-05 23:33:40|15655.1|15653.1|15655.2|15653.2|15655.2|15653.2|15655|15653|4
1630884830000|2021-09-05 23:33:50|15655.1|15653.1|15655.1|15653.1|15655.7|15653.7|15655.1|15653.1|9
1630884840000|2021-09-05 23:34:00|15654.5|15652.5|15654.6|15652.6|15654.6|15652.6|15654.3|15652.3|3
1630884850000|2021-09-05 23:34:10|15654.3|15652.3|15655|15653|15655|15653|15654.3|15652.3|5
1630884860000|2021-09-05 23:34:20|15654.8|15652.8|15654.1|15652.1|15654.8|15652.8|15654|15652|2
1630884870000|2021-09-05 23:34:30|15654.2|15652.2|15655|15653|15655|15653|15654.2|15652.2|2
1630884880000|2021-09-05 23:34:40|15655.1|15653.1|15655.2|15653.2|15655.5|15653.5|15655.1|15653.1|4
1630884890000|2021-09-05 23:34:50|15655.3|15653.3|15655.6|15653.6|15655.6|15653.6|15655.2|15653.2|1
1630884900000|2021-09-05 23:35:00|15655.7|15653.7|15656|15654|15656.2|15654.2|15655.7|15653.7|0
1630884910000|2021-09-05 23:35:10|15656.1|15654.1|15655.3|15653.3|15656.1|15654.1|15655.3|15653.3|2
1630884920000|2021-09-05 23:35:20|15655.5|15653.5|15655.6|15653.6|15655.6|15653.6|15655.2|15653.2|2
1630884930000|2021-09-05 23:35:30|15654.8|15652.8|15654.8|15652.8|15654.8|15652.8|15654.7|15652.7|6
1630884940000|2021-09-05 23:35:40|15654.7|15652.7|15654.3|15652.3|15654.8|15652.8|15654.2|15652.2|1
1630884950000|2021-09-05 23:35:50|15654.2|15652.2|15654.1|15652.1|15654.3|15652.3|15654|15652|79
1630884960000|2021-09-05 23:36:00|15654.2|15652.2|15653.8|15651.8|15654.3|15652.3|15653.6|15651.6|2
1630884970000|2021-09-05 23:36:10|15653.6|15651.6|15653.2|15651.2|15653.6|15651.6|15653|15651|13
1630884980000|2021-09-05 23:36:20|15653.3|15651.3|15653.5|15651.5|15653.5|15651.5|15653.1|15651.1|6
1630884990000|2021-09-05 23:36:30|15653.3|15651.3|15653.3|15651.3|15653.5|15651.5|15653|15651|28
1630885000000|2021-09-05 23:36:40|15653.2|15651.2|15653.3|15651.3|15653.3|15651.3|15653.1|15651.1|1
1630885010000|2021-09-05 23:36:50|15653.5|15651.5|15653.6|15651.6|15653.7|15651.7|15653.5|15651.5|7
1630885020000|2021-09-05 23:37:00|15653.5|15651.5|15654.3|15652.3|15654.3|15652.3|15653.5|15651.5|7
1630885030000|2021-09-05 23:37:10|15654.2|15652.2|15654.3|15652.3|15654.3|15652.3|15654.1|15652.1|1
1630885040000|2021-09-05 23:37:20|15654.5|15652.5|15654.3|15652.3|15654.5|15652.5|15654.3|15652.3|2
1630885050000|2021-09-05 23:37:30|15654.2|15652.2|15654.1|15652.1|15654.2|15652.2|15653.8|15651.8|2
1630885060000|2021-09-05 23:37:40|15654.2|15652.2|15654.5|15652.5|15654.5|15652.5|15654.1|15652.1|1
1630885070000|2021-09-05 23:37:50|15654.6|15652.6|15655.1|15653.1|15655.1|15653.1|15654.5|15652.5|2
1630885080000|2021-09-05 23:38:00|15655|15653|15653.6|15651.6|15655.1|15653.1|15653.5|15651.5|13
1630885090000|2021-09-05 23:38:10|15653.5|15651.5|15653.6|15651.6|15653.6|15651.6|15653.5|15651.5|2
1630885100000|2021-09-05 23:38:20|15653.3|15651.3|15653.1|15651.1|15653.3|15651.3|15653.1|15651.1|2
1630885110000|2021-09-05 23:38:30|15653|15651|15653.3|15651.3|15653.3|15651.3|15653|15651|0
1630885120000|2021-09-05 23:38:40|15653.1|15651.1|15653.1|15651.1|15653.2|15651.2|15653|15651|8
1630885130000|2021-09-05 23:38:50|15653.2|15651.2|15653.3|15651.3|15653.3|15651.3|15653.2|15651.2|0
1630885140000|2021-09-05 23:39:00|15653.5|15651.5|15653.8|15651.8|15654|15652|15653.5|15651.5|7
1630885150000|2021-09-05 23:39:10|15654|15652|15653.6|15651.6|15654|15652|15653.6|15651.6|7
1630885160000|2021-09-05 23:39:20|15653.5|15651.5|15653.3|15651.3|15653.5|15651.5|15653.3|15651.3|0
1630885170000|2021-09-05 23:39:30|15653.5|15651.5|15653.8|15651.8|15653.8|15651.8|15653.5|15651.5|0
1630885180000|2021-09-05 23:39:40|15654|15652|15653.7|15651.7|15654.1|15652.1|15653.7|15651.7|4
1630885190000|2021-09-05 23:39:50|15653.3|15651.3|15653.3|15651.3|15653.3|15651.3|15653.3|15651.3|2
1630885200000|2021-09-05 23:40:00|15653.2|15651.2|15653.8|15651.8|15654.1|15652.1|15653.2|15651.2|2
1630885210000|2021-09-05 23:40:10|15653.7|15651.7|15654.1|15652.1|15654.1|15652.1|15653.6|15651.6|4
1630885220000|2021-09-05 23:40:20|15654|15652|15654.1|15652.1|15654.3|15652.3|15653.8|15651.8|5
1630885230000|2021-09-05 23:40:30|15654.2|15652.2|15654.6|15652.6|15654.6|15652.6|15654.2|15652.2|12
1630885240000|2021-09-05 23:40:40|15654.7|15652.7|15654.6|15652.6|15654.8|15652.8|15654.6|15652.6|1
1630885250000|2021-09-05 23:40:50|15654.5|15652.5|15654.7|15652.7|15654.7|15652.7|15654.3|15652.3|3
1630885260000|2021-09-05 23:41:00|15654.8|15652.8|15654.8|15652.8|15655|15653|15654.8|15652.8|0
1630885270000|2021-09-05 23:41:10|15655|15653|15655.3|15653.3|15655.3|15653.3|15655|15653|6
1630885280000|2021-09-05 23:41:20|15655.5|15653.5|15655.2|15653.2|15655.5|15653.5|15655.2|15653.2|1
1630885290000|2021-09-05 23:41:30|15655.3|15653.3|15655.3|15653.3|15655.3|15653.3|15655.3|15653.3|2
1630885320000|2021-09-05 23:42:00|15655.5|15653.5|15655.6|15653.6|15655.7|15653.7|15655.5|15653.5|4
1630885330000|2021-09-05 23:42:10|15655.7|15653.7|15655.6|15653.6|15655.7|15653.7|15655.1|15653.1|9
1630885340000|2021-09-05 23:42:20|15655.5|15653.5|15655.6|15653.6|15655.6|15653.6|15655.1|15653.1|5
1630885350000|2021-09-05 23:42:30|15655.5|15653.5|15655.6|15653.6|15655.6|15653.6|15655.5|15653.5|0
1630885360000|2021-09-05 23:42:40|15655.5|15653.5|15655.5|15653.5|15655.7|15653.7|15655.5|15653.5|7
1630885370000|2021-09-05 23:42:50|15655.6|15653.6|15655.8|15653.8|15655.8|15653.8|15655.5|15653.5|13
1630885380000|2021-09-05 23:43:00|15655.5|15653.5|15655.8|15653.8|15655.8|15653.8|15655.5|15653.5|9
1630885390000|2021-09-05 23:43:10|15656|15654|15655.8|15653.8|15656|15654|15655.8|15653.8|1
1630885400000|2021-09-05 23:43:20|15656|15654|15656.1|15654.1|15656.2|15654.2|15656|15654|0
1630885410000|2021-09-05 23:43:30|15656.2|15654.2|15656.7|15654.7|15656.7|15654.7|15656.2|15654.2|4
1630885420000|2021-09-05 23:43:40|15656.8|15654.8|15657.1|15655.1|15657.3|15655.3|15656.8|15654.8|8
1630885430000|2021-09-05 23:43:50|15657.2|15655.2|15656.8|15654.8|15657.2|15655.2|15656.8|15654.8|2
1630885440000|2021-09-05 23:44:00|15657|15655|15656.8|15654.8|15657|15655|15656.6|15654.6|1
1630885450000|2021-09-05 23:44:10|15656.7|15654.7|15656.8|15654.8|15657|15655|15656.7|15654.7|0
1630885460000|2021-09-05 23:44:20|15656.7|15654.7|15657.1|15655.1|15657.3|15655.3|15656.7|15654.7|4
1630885470000|2021-09-05 23:44:30|15657|15655|15656.8|15654.8|15657.1|15655.1|15656.8|15654.8|3
1630885480000|2021-09-05 23:44:40|15657|15655|15656.6|15654.6|15657.1|15655.1|15656.6|15654.6|4
1630885490000|2021-09-05 23:44:50|15656.5|15654.5|15656.6|15654.6|15656.7|15654.7|15656.3|15654.3|1
1630885500000|2021-09-05 23:45:00|15656.5|15654.5|15657.3|15655.3|15657.3|15655.3|15656.5|15654.5|5
1630885510000|2021-09-05 23:45:10|15657.5|15655.5|15657|15655|15657.5|15655.5|15657|15655|2
1630885520000|2021-09-05 23:45:20|15657.2|15655.2|15657.8|15655.8|15658|15656|15657.1|15655.1|15
1630885530000|2021-09-05 23:45:30|15657.7|15655.7|15657.8|15655.8|15658|15656|15657.6|15655.6|4
1630885540000|2021-09-05 23:45:40|15657.6|15655.6|15658.1|15656.1|15658.1|15656.1|15657.6|15655.6|12
1630885550000|2021-09-05 23:45:50|15658.2|15656.2|15658.1|15656.1|15658.2|15656.2|15657.8|15655.8|2
1630885560000|2021-09-05 23:46:00|15658|15656|15658.1|15656.1|15658.7|15656.7|15657.8|15655.8|12
1630885570000|2021-09-05 23:46:10|15658|15656|15658.1|15656.1|15658.2|15656.2|15657.8|15655.8|2
1630885580000|2021-09-05 23:46:20|15658|15656|15657.3|15655.3|15658.1|15656.1|15657.1|15655.1|4
1630885590000|2021-09-05 23:46:30|15657.5|15655.5|15657.3|15655.3|15657.6|15655.6|15657.2|15655.2|0
1630885600000|2021-09-05 23:46:40|15657.2|15655.2|15657.6|15655.6|15658.1|15656.1|15657|15655|9
1630885610000|2021-09-05 23:46:50|15657.7|15655.7|15658.7|15656.7|15658.8|15656.8|15657.7|15655.7|26
1630885620000|2021-09-05 23:47:00|15658.6|15656.6|15658.6|15656.6|15658.8|15656.8|15658.6|15656.6|4
1630885630000|2021-09-05 23:47:10|15658.5|15656.5|15658.8|15656.8|15658.8|15656.8|15658.2|15656.2|1
1630885640000|2021-09-05 23:47:20|15658.7|15656.7|15658.1|15656.1|15658.7|15656.7|15658.1|15656.1|3
1630885650000|2021-09-05 23:47:30|15658|15656|15658.1|15656.1|15658.1|15656.1|15658|15656|2
1630885660000|2021-09-05 23:47:40|15658|15656|15658.3|15656.3|15658.3|15656.3|15657.8|15655.8|0
1630885670000|2021-09-05 23:47:50|15658.2|15656.2|15658.1|15656.1|15658.5|15656.5|15658|15656|4
1630885680000|2021-09-05 23:48:00|15658|15656|15658.1|15656.1|15658.1|15656.1|15658|15656|0
1630885690000|2021-09-05 23:48:10|15658.2|15656.2|15657.6|15655.6|15658.3|15656.3|15657.5|15655.5|13
1630885700000|2021-09-05 23:48:20|15657.5|15655.5|15657.3|15655.3|15657.6|15655.6|15657.3|15655.3|0
1630885710000|2021-09-05 23:48:30|15657.5|15655.5|15657.6|15655.6|15657.7|15655.7|15657.3|15655.3|1
1630885720000|2021-09-05 23:48:40|15657.7|15655.7|15656.6|15654.6|15657.8|15655.8|15656.3|15654.3|10
1630885730000|2021-09-05 23:48:50|15656.5|15654.5|15656|15654|15656.6|15654.6|15655.8|15653.8|11
1630885740000|2021-09-05 23:49:00|15655.8|15653.8|15655.3|15653.3|15656.1|15654.1|15655.2|15653.2|22
1630885750000|2021-09-05 23:49:10|15655.1|15653.1|15654.6|15652.6|15655.2|15653.2|15654.2|15652.2|12
1630885760000|2021-09-05 23:49:20|15654.5|15652.5|15654.6|15652.6|15654.8|15652.8|15654.5|15652.5|8
1630885770000|2021-09-05 23:49:30|15654.5|15652.5|15653.6|15651.6|15654.6|15652.6|15653.6|15651.6|14
1630885780000|2021-09-05 23:49:40|15653.7|15651.7|15652.5|15650.5|15653.7|15651.7|15652.5|15650.5|37
1630885790000|2021-09-05 23:49:50|15652.6|15650.6|15653|15651|15653|15651|15652.3|15650.3|19
1630885800000|2021-09-05 23:50:00|15653.1|15651.1|15651.7|15649.7|15653.8|15651.8|15651.3|15649.3|33
1630885810000|2021-09-05 23:50:10|15651.8|15649.8|15651.8|15649.8|15652.1|15650.1|15651.6|15649.6|11
1630885820000|2021-09-05 23:50:20|15651.7|15649.7|15652.3|15650.3|15652.7|15650.7|15651.5|15649.5|8
1630885830000|2021-09-05 23:50:30|15652.2|15650.2|15652.1|15650.1|15652.3|15650.3|15651.2|15649.2|32
1630885840000|2021-09-05 23:50:40|15652.2|15650.2|15651.8|15649.8|15652.5|15650.5|15651.7|15649.7|5
1630885850000|2021-09-05 23:50:50|15652|15650|15652.5|15650.5|15652.7|15650.7|15651.8|15649.8|2
1630885860000|2021-09-05 23:51:00|15652.3|15650.3|15652.6|15650.6|15653.1|15651.1|15652.3|15650.3|5
1630885870000|2021-09-05 23:51:10|15652.7|15650.7|15653.6|15651.6|15653.7|15651.7|15652.7|15650.7|4
1630885880000|2021-09-05 23:51:20|15653.7|15651.7|15654.1|15652.1|15654.5|15652.5|15653.7|15651.7|6
1630885890000|2021-09-05 23:51:30|15654.2|15652.2|15654.1|15652.1|15654.3|15652.3|15654|15652|1
1630885900000|2021-09-05 23:51:40|15654.2|15652.2|15654.3|15652.3|15654.3|15652.3|15653.5|15651.5|11
1630885910000|2021-09-05 23:51:50|15654.2|15652.2|15653.8|15651.8|15654.3|15652.3|15653.2|15651.2|8
1630885920000|2021-09-05 23:52:00|15653.6|15651.6|15653.6|15651.6|15653.7|15651.7|15653.1|15651.1|10
1630885930000|2021-09-05 23:52:10|15653.5|15651.5|15653.2|15651.2|15653.6|15651.6|15652.3|15650.3|17
1630885940000|2021-09-05 23:52:20|15653.1|15651.1|15653.3|15651.3|15653.3|15651.3|15652.6|15650.6|7
1630885950000|2021-09-05 23:52:30|15653.5|15651.5|15653.3|15651.3|15653.8|15651.8|15653.1|15651.1|3
1630885960000|2021-09-05 23:52:40|15653.5|15651.5|15654.1|15652.1|15654.2|15652.2|15653.5|15651.5|5
1630885970000|2021-09-05 23:52:50|15654|15652|15653.8|15651.8|15654|15652|15653.3|15651.3|5
1630885980000|2021-09-05 23:53:00|15654|15652|15654.1|15652.1|15654.1|15652.1|15653.5|15651.5|2
1630885990000|2021-09-05 23:53:10|15654|15652|15653.6|15651.6|15654|15652|15653.6|15651.6|2
1630886000000|2021-09-05 23:53:20|15653.7|15651.7|15653.6|15651.6|15653.8|15651.8|15653.6|15651.6|0
1630886010000|2021-09-05 23:53:30|15653.7|15651.7|15653.1|15651.1|15653.7|15651.7|15653.1|15651.1|13
1630886020000|2021-09-05 23:53:40|15653|15651|15652.1|15650.1|15653|15651|15652.1|15650.1|3
1630886030000|2021-09-05 23:53:50|15652|15650|15653.1|15651.1|15653.1|15651.1|15652|15650|8
1630886040000|2021-09-05 23:54:00|15653|15651|15652.8|15650.8|15653.1|15651.1|15652.5|15650.5|4
1630886050000|2021-09-05 23:54:10|15652.5|15650.5|15652.6|15650.6|15652.6|15650.6|15652.3|15650.3|5
1630886060000|2021-09-05 23:54:20|15652.8|15650.8|15652.6|15650.6|15652.8|15650.8|15652.6|15650.6|1
1630886070000|2021-09-05 23:54:30|15652.5|15650.5|15652.8|15650.8|15652.8|15650.8|15652.1|15650.1|4
1630886080000|2021-09-05 23:54:40|15652.7|15650.7|15652.6|15650.6|15652.7|15650.7|15652.3|15650.3|0
1630886090000|2021-09-05 23:54:50|15652.3|15650.3|15652.3|15650.3|15652.3|15650.3|15652.1|15650.1|0
1630886100000|2021-09-05 23:55:00|15652.2|15650.2|15652.3|15650.3|15652.7|15650.7|15652.1|15650.1|5
1630886110000|2021-09-05 23:55:10|15652.5|15650.5|15652.5|15650.5|15652.7|15650.7|15652.2|15650.2|0
1630886120000|2021-09-05 23:55:20|15652.3|15650.3|15652.3|15650.3|15652.5|15650.5|15652.1|15650.1|5
1630886130000|2021-09-05 23:55:30|15652.5|15650.5|15653.1|15651.1|15653.1|15651.1|15652.3|15650.3|4
1630886140000|2021-09-05 23:55:40|15653|15651|15652.6|15650.6|15653.1|15651.1|15652.6|15650.6|5
1630886150000|2021-09-05 23:55:50|15652.5|15650.5|15652.1|15650.1|15652.6|15650.6|15652.1|15650.1|1
1630886160000|2021-09-05 23:56:00|15652.3|15650.3|15652.3|15650.3|15652.3|15650.3|15652.2|15650.2|0
1630886170000|2021-09-05 23:56:10|15652.2|15650.2|15650.8|15648.8|15652.2|15650.2|15650.8|15648.8|15
1630886180000|2021-09-05 23:56:20|15650.7|15648.7|15650.7|15648.7|15650.8|15648.8|15650.5|15648.5|11
1630886190000|2021-09-05 23:56:30|15650.6|15648.6|15649.8|15647.8|15650.7|15648.7|15649.6|15647.6|66
1630886200000|2021-09-05 23:56:40|15650|15648|15651.2|15649.2|15651.2|15649.2|15650|15648|19
1630886210000|2021-09-05 23:56:50|15651.1|15649.1|15650.6|15648.6|15651.2|15649.2|15650.6|15648.6|6
1630886220000|2021-09-05 23:57:00|15650.7|15648.7|15650.6|15648.6|15651|15649|15650.5|15648.5|2
1630886230000|2021-09-05 23:57:10|15650.7|15648.7|15650.8|15648.8|15650.8|15648.8|15650.6|15648.6|4
1630886240000|2021-09-05 23:57:20|15650.7|15648.7|15649.6|15647.6|15650.7|15648.7|15649.6|15647.6|10
1630886250000|2021-09-05 23:57:30|15649.7|15647.7|15650.1|15648.1|15650.1|15648.1|15649.6|15647.6|2
1630886260000|2021-09-05 23:57:40|15650|15648|15650|15648|15650.3|15648.3|15649.6|15647.6|4
1630886270000|2021-09-05 23:57:50|15649.8|15647.8|15650.6|15648.6|15650.6|15648.6|15649.8|15647.8|7
1630886280000|2021-09-05 23:58:00|15650.5|15648.5|15650.3|15648.3|15650.6|15648.6|15650.2|15648.2|2
1630886290000|2021-09-05 23:58:10|15650.2|15648.2|15650.3|15648.3|15650.5|15648.5|15650|15648|10
1630886300000|2021-09-05 23:58:20|15650.2|15648.2|15650.1|15648.1|15650.3|15648.3|15650.1|15648.1|2
1630886310000|2021-09-05 23:58:30|15650.2|15648.2|15650.3|15648.3|15650.5|15648.5|15650.1|15648.1|4
1630886320000|2021-09-05 23:58:40|15650.2|15648.2|15650.1|15648.1|15650.5|15648.5|15650|15648|1
1630886330000|2021-09-05 23:58:50|15650.2|15648.2|15650.3|15648.3|15650.5|15648.5|15650|15648|1
1630886340000|2021-09-05 23:59:00|15650.2|15648.2|15650.3|15648.3|15650.3|15648.3|15649.8|15647.8|12
1630886350000|2021-09-05 23:59:10|15650.2|15648.2|15650.8|15648.8|15650.8|15648.8|15650.1|15648.1|10
1630886360000|2021-09-05 23:59:20|15650.7|15648.7|15650.7|15648.7|15650.7|15648.7|15650.5|15648.5|1
1630886370000|2021-09-05 23:59:30|15650.6|15648.6|15650.8|15648.8|15650.8|15648.8|15650.5|15648.5|7
1630886380000|2021-09-05 23:59:40|15651|15649|15650.8|15648.8|15651.1|15649.1|15650.8|15648.8|3
1630886390000|2021-09-05 23:59:50|15651|15649|15650.6|15648.6|15651|15649|15650.6|15648.6|5
1630886400000|2021-09-06 00:00:00|15650.8|15648.8|15650.3|15648.3|15651.1|15649.1|15648.5|15646.5|104
1630886410000|2021-09-06 00:00:10|15650.2|15648.2|15651.1|15649.1|15651.2|15649.2|15648.5|15646.5|28
1630886420000|2021-09-06 00:00:20|15651|15649|15650.8|15648.8|15651.6|15649.6|15650.6|15648.6|25
1630886430000|2021-09-06 00:00:30|15650.7|15648.7|15648.8|15646.8|15651.1|15649.1|15648.8|15646.8|14
1630886440000|2021-09-06 00:00:40|15649|15647|15650.1|15648.1|15650.3|15648.3|15648.8|15646.8|8
1630886450000|2021-09-06 00:00:50|15650.2|15648.2|15652.3|15650.3|15652.7|15650.7|15649.6|15647.6|136
1630886460000|2021-09-06 00:01:00|15652.6|15650.6|15651.2|15649.2|15652.6|15650.6|15650.8|15648.8|17
1630886470000|2021-09-06 00:01:10|15651.3|15649.3|15651|15649|15651.6|15649.6|15650.6|15648.6|12
1630886480000|2021-09-06 00:01:20|15651.1|15649.1|15652.1|15650.1|15652.5|15650.5|15651|15649|15
1630886490000|2021-09-06 00:01:30|15652|15650|15652.5|15650.5|15652.5|15650.5|15651.6|15649.6|2
1630886500000|2021-09-06 00:01:40|15652.7|15650.7|15653|15651|15653.6|15651.6|15652.6|15650.6|50
1630886510000|2021-09-06 00:01:50|15653.1|15651.1|15652.6|15650.6|15653.3|15651.3|15652.3|15650.3|6
1630886520000|2021-09-06 00:02:00|15652.5|15650.5|15650.2|15648.2|15652.5|15650.5|15650.2|15648.2|25
1630886530000|2021-09-06 00:02:10|15650.1|15648.1|15650.5|15648.5|15650.8|15648.8|15649.8|15647.8|7
1630886540000|2021-09-06 00:02:20|15650.3|15648.3|15651.3|15649.3|15651.6|15649.6|15650|15648|13
1630886550000|2021-09-06 00:02:30|15651.2|15649.2|15651.5|15649.5|15651.5|15649.5|15650.8|15648.8|3
1630886560000|2021-09-06 00:02:40|15651.6|15649.6|15651|15649|15651.7|15649.7|15650.8|15648.8|9
1630886570000|2021-09-06 00:02:50|15651.1|15649.1|15649.1|15647.1|15651.1|15649.1|15649|15647|31
1630886580000|2021-09-06 00:03:00|15648.6|15646.6|15648.8|15646.8|15649.1|15647.1|15648.2|15646.2|39
1630886590000|2021-09-06 00:03:10|15649|15647|15650.1|15648.1|15650.1|15648.1|15648.8|15646.8|5
1630886600000|2021-09-06 00:03:20|15650|15648|15648.8|15646.8|15650.1|15648.1|15648.5|15646.5|3
1630886610000|2021-09-06 00:03:30|15649|15647|15649.1|15647.1|15649.1|15647.1|15648.5|15646.5|5
1630886620000|2021-09-06 00:03:40|15649.2|15647.2|15649.1|15647.1|15649.3|15647.3|15648.3|15646.3|9
1630886630000|2021-09-06 00:03:50|15649|15647|15648.6|15646.6|15649.1|15647.1|15648.3|15646.3|5
1630886640000|2021-09-06 00:04:00|15648.5|15646.5|15648.2|15646.2|15648.5|15646.5|15647.6|15645.6|14
1630886650000|2021-09-06 00:04:10|15648.1|15646.1|15647.6|15645.6|15648.2|15646.2|15647|15645|13
1630886660000|2021-09-06 00:04:20|15647.7|15645.7|15647.7|15645.7|15648|15646|15647.5|15645.5|4
1630886670000|2021-09-06 00:04:30|15647.8|15645.8|15648.3|15646.3|15648.6|15646.6|15647.6|15645.6|11
1630886680000|2021-09-06 00:04:40|15648.5|15646.5|15648.7|15646.7|15648.7|15646.7|15647.8|15645.8|10
1630886690000|2021-09-06 00:04:50|15648.6|15646.6|15649.3|15647.3|15649.6|15647.6|15648.6|15646.6|2
1630886700000|2021-09-06 00:05:00|15649.5|15647.5|15648.8|15646.8|15649.8|15647.8|15648.8|15646.8|17
1630886710000|2021-09-06 00:05:10|15648.7|15646.7|15648.8|15646.8|15649.1|15647.1|15648.3|15646.3|16
1630886720000|2021-09-06 00:05:20|15649|15647|15649.7|15647.7|15649.7|15647.7|15648.6|15646.6|22
1630886730000|2021-09-06 00:05:30|15649.6|15647.6|15649.6|15647.6|15649.8|15647.8|15649.1|15647.1|7
1630886740000|2021-09-06 00:05:40|15649.5|15647.5|15649.6|15647.6|15649.6|15647.6|15649.3|15647.3|3
1630886750000|2021-09-06 00:05:50|15649.8|15647.8|15650.5|15648.5|15650.8|15648.8|15649.8|15647.8|13
1630886760000|2021-09-06 00:06:00|15650.6|15648.6|15651|15649|15651.8|15649.8|15650|15648|30
1630886770000|2021-09-06 00:06:10|15650.8|15648.8|15651.6|15649.6|15651.7|15649.7|15650.3|15648.3|12
1630886780000|2021-09-06 00:06:20|15651.5|15649.5|15652.8|15650.8|15652.8|15650.8|15651.3|15649.3|19
1630886790000|2021-09-06 00:06:30|15653|15651|15653|15651|15653.1|15651.1|15652.5|15650.5|8
1630886800000|2021-09-06 00:06:40|15652.8|15650.8|15652.3|15650.3|15653|15651|15652.1|15650.1|4
1630886810000|2021-09-06 00:06:50|15652.2|15650.2|15652.3|15650.3|15652.3|15650.3|15652.1|15650.1|1
1630886820000|2021-09-06 00:07:00|15652.2|15650.2|15652.8|15650.8|15653|15651|15652.2|15650.2|3
1630886830000|2021-09-06 00:07:10|15652.7|15650.7|15651.6|15649.6|15652.7|15650.7|15650.7|15648.7|22
1630886840000|2021-09-06 00:07:20|15651.5|15649.5|15652.5|15650.5|15652.5|15650.5|15651.3|15649.3|8
1630886850000|2021-09-06 00:07:30|15652.6|15650.6|15652.8|15650.8|15652.8|15650.8|15652.2|15650.2|6
1630886860000|2021-09-06 00:07:40|15652.7|15650.7|15652.6|15650.6|15653|15651|15651.7|15649.7|9
1630886870000|2021-09-06 00:07:50|15652.7|15650.7|15652.2|15650.2|15652.7|15650.7|15651.5|15649.5|5
1630886880000|2021-09-06 00:08:00|15652.1|15650.1|15651.8|15649.8|15652.3|15650.3|15651.6|15649.6|12
1630886890000|2021-09-06 00:08:10|15651.7|15649.7|15651.3|15649.3|15652|15650|15650.8|15648.8|10
1630886900000|2021-09-06 00:08:20|15651.5|15649.5|15651.8|15649.8|15652.1|15650.1|15651.5|15649.5|5
1630886910000|2021-09-06 00:08:30|15651.7|15649.7|15651.8|15649.8|15652.1|15650.1|15651.7|15649.7|2
1630886920000|2021-09-06 00:08:40|15651.7|15649.7|15652.7|15650.7|15652.7|15650.7|15651.6|15649.6|11
1630886930000|2021-09-06 00:08:50|15652.8|15650.8|15652.8|15650.8|15653|15651|15652.6|15650.6|8
1630886940000|2021-09-06 00:09:00|15652.6|15650.6|15653|15651|15653.2|15651.2|15652.6|15650.6|17
1630886950000|2021-09-06 00:09:10|15652.8|15650.8|15652.8|15650.8|15653|15651|15652.3|15650.3|2
1630886960000|2021-09-06 00:09:20|15652.7|15650.7|15653.8|15651.8|15653.8|15651.8|15652.5|15650.5|33
1630886970000|2021-09-06 00:09:30|15653.7|15651.7|15653.8|15651.8|15654.2|15652.2|15653.6|15651.6|7
1630886980000|2021-09-06 00:09:40|15653.7|15651.7|15654.1|15652.1|15654.1|15652.1|15653.6|15651.6|6
1630886990000|2021-09-06 00:09:50|15654.2|15652.2|15653.6|15651.6|15654.5|15652.5|15653.6|15651.6|21
1630887000000|2021-09-06 00:10:00|15653.7|15651.7|15654.6|15652.6|15654.7|15652.7|15653.7|15651.7|11
1630887010000|2021-09-06 00:10:10|15654.5|15652.5|15655.1|15653.1|15655.1|15653.1|15654.3|15652.3|15
1630887020000|2021-09-06 00:10:20|15655|15653|15655.1|15653.1|15655.2|15653.2|15655|15653|4
1630887030000|2021-09-06 00:10:30|15655.2|15653.2|15655.6|15653.6|15655.7|15653.7|15655.1|15653.1|14
1630887040000|2021-09-06 00:10:40|15655.5|15653.5|15654.6|15652.6|15655.6|15653.6|15654.6|15652.6|6
1630887050000|2021-09-06 00:10:50|15654.7|15652.7|15654.6|15652.6|15654.8|15652.8|15654.5|15652.5|2
1630887060000|2021-09-06 00:11:00|15654.7|15652.7|15655.1|15653.1|15655.2|15653.2|15654.7|15652.7|10
1630887070000|2021-09-06 00:11:10|15655.2|15653.2|15654.3|15652.3|15655.6|15653.6|15654.3|15652.3|13
1630887080000|2021-09-06 00:11:20|15654.5|15652.5|15654.6|15652.6|15654.6|15652.6|15654.3|15652.3|4
1630887090000|2021-09-06 00:11:30|15654.5|15652.5|15655.3|15653.3|15655.3|15653.3|15654.5|15652.5|3
1630887100000|2021-09-06 00:11:40|15655.6|15653.6|15655.3|15653.3|15655.7|15653.7|15655.2|15653.2|17
1630887110000|2021-09-06 00:11:50|15655.2|15653.2|15655.3|15653.3|15655.3|15653.3|15654.8|15652.8|3
1630887120000|2021-09-06 00:12:00|15655.5|15653.5|15655.3|15653.3|15655.7|15653.7|15655.1|15653.1|5
1630887130000|2021-09-06 00:12:10|15655.2|15653.2|15655.1|15653.1|15655.5|15653.5|15655.1|15653.1|4
1630887140000|2021-09-06 00:12:20|15655|15653|15654.3|15652.3|15655.1|15653.1|15654|15652|22
1630887150000|2021-09-06 00:12:30|15654.2|15652.2|15654.6|15652.6|15654.6|15652.6|15654|15652|3
1630887160000|2021-09-06 00:12:40|15654.7|15652.7|15654.8|15652.8|15655|15653|15654.3|15652.3|0
1630887170000|2021-09-06 00:12:50|15655|15653|15654.3|15652.3|15655.1|15653.1|15654.1|15652.1|5
1630887180000|2021-09-06 00:13:00|15654.2|15652.2|15654|15652|15654.7|15652.7|15654|15652|5
1630887190000|2021-09-06 00:13:10|15654.1|15652.1|15653.2|15651.2|15654.1|15652.1|15653|15651|3
1630887200000|2021-09-06 00:13:20|15653.1|15651.1|15652.7|15650.7|15653.3|15651.3|15652.6|15650.6|6
1630887210000|2021-09-06 00:13:30|15652.8|15650.8|15652.3|15650.3|15653.1|15651.1|15652.3|15650.3|11
1630887220000|2021-09-06 00:13:40|15652.2|15650.2|15653|15651|15653|15651|15652|15650|11
1630887230000|2021-09-06 00:13:50|15652.8|15650.8|15653.1|15651.1|15653.2|15651.2|15652.8|15650.8|3
1630887240000|2021-09-06 00:14:00|15653|15651|15652.7|15650.7|15653.5|15651.5|15652.6|15650.6|4
1630887250000|2021-09-06 00:14:10|15652.6|15650.6|15652.3|15650.3|15652.8|15650.8|15652.3|15650.3|2
1630887260000|2021-09-06 00:14:20|15652.2|15650.2|15652.6|15650.6|15652.8|15650.8|15652.2|15650.2|6
1630887270000|2021-09-06 00:14:30|15652.7|15650.7|15652.1|15650.1|15652.8|15650.8|15651.6|15649.6|20
1630887280000|2021-09-06 00:14:40|15652.2|15650.2|15652.3|15650.3|15652.6|15650.6|15652.2|15650.2|4
1630887290000|2021-09-06 00:14:50|15652.5|15650.5|15652.3|15650.3|15652.6|15650.6|15652.1|15650.1|0
1630887300000|2021-09-06 00:15:00|15652.5|15650.5|15653.3|15651.3|15653.3|15651.3|15652.2|15650.2|13
1630887310000|2021-09-06 00:15:10|15653.2|15651.2|15652.6|15650.6|15653.3|15651.3|15652.6|15650.6|9
1630887320000|2021-09-06 00:15:20|15652.3|15650.3|15652.1|15650.1|15652.5|15650.5|15651.8|15649.8|16
1630887330000|2021-09-06 00:15:30|15652.2|15650.2|15651.8|15649.8|15652.2|15650.2|15651.5|15649.5|7
1630887340000|2021-09-06 00:15:40|15652|15650|15652|15650|15652.1|15650.1|15651.6|15649.6|4
1630887350000|2021-09-06 00:15:50|15652.1|15650.1|15652.8|15650.8|15652.8|15650.8|15652|15650|16
1630887360000|2021-09-06 00:16:00|15652.6|15650.6|15653.6|15651.6|15653.7|15651.7|15652.6|15650.6|9
1630887370000|2021-09-06 00:16:10|15653.7|15651.7|15654.1|15652.1|15654.2|15652.2|15653.5|15651.5|31
1630887380000|2021-09-06 00:16:20|15654|15652|15654.7|15652.7|15654.8|15652.8|15653.8|15651.8|13
1630887390000|2021-09-06 00:16:30|15654.6|15652.6|15654.5|15652.5|15654.7|15652.7|15654.2|15652.2|12
1630887400000|2021-09-06 00:16:40|15654.6|15652.6|15655.1|15653.1|15655.2|15653.2|15654.5|15652.5|26
1630887410000|2021-09-06 00:16:50|15655.2|15653.2|15654.8|15652.8|15655.2|15653.2|15654.6|15652.6|8
1630887420000|2021-09-06 00:17:00|15654.7|15652.7|15654.6|15652.6|15654.8|15652.8|15654.5|15652.5|2
1630887430000|2021-09-06 00:17:10|15654.5|15652.5|15654.1|15652.1|15654.7|15652.7|15653.8|15651.8|29
1630887440000|2021-09-06 00:17:20|15654.2|15652.2|15654.1|15652.1|15654.5|15652.5|15653.8|15651.8|2
1630887450000|2021-09-06 00:17:30|15654|15652|15653.8|15651.8|15654.5|15652.5|15653.6|15651.6|9
1630887460000|2021-09-06 00:17:40|15654|15652|15654.1|15652.1|15654.1|15652.1|15653.3|15651.3|6
1630887470000|2021-09-06 00:17:50|15654|15652|15653.6|15651.6|15654|15652|15653.2|15651.2|4
1630887480000|2021-09-06 00:18:00|15653.5|15651.5|15652.8|15650.8|15653.6|15651.6|15652.2|15650.2|13
1630887490000|2021-09-06 00:18:10|15652.6|15650.6|15652.6|15650.6|15652.8|15650.8|15652.1|15650.1|7
1630887500000|2021-09-06 00:18:20|15652.7|15650.7|15653.6|15651.6|15653.7|15651.7|15652.6|15650.6|11
1630887510000|2021-09-06 00:18:30|15653.7|15651.7|15654.3|15652.3|15654.3|15652.3|15653.6|15651.6|2
1630887520000|2021-09-06 00:18:40|15654.2|15652.2|15654.1|15652.1|15654.3|15652.3|15653.8|15651.8|1
1630887530000|2021-09-06 00:18:50|15654.2|15652.2|15654.3|15652.3|15654.7|15652.7|15654.1|15652.1|12
1630887540000|2021-09-06 00:19:00|15654.5|15652.5|15654.5|15652.5|15654.6|15652.6|15654.2|15652.2|8
1630887550000|2021-09-06 00:19:10|15654.3|15652.3|15654.5|15652.5|15654.6|15652.6|15654.2|15652.2|0
1630887560000|2021-09-06 00:19:20|15654.3|15652.3|15654.5|15652.5|15654.6|15652.6|15654.3|15652.3|0
1630887570000|2021-09-06 00:19:30|15654.3|15652.3|15654.3|15652.3|15654.5|15652.5|15654.2|15652.2|0
1630887580000|2021-09-06 00:19:40|15654.2|15652.2|15653.6|15651.6|15654.3|15652.3|15653.6|15651.6|6
1630887590000|2021-09-06 00:19:50|15653.7|15651.7|15654.1|15652.1|15654.2|15652.2|15653.7|15651.7|1
1630887600000|2021-09-06 00:20:00|15654|15652|15654.1|15652.1|15654.2|15652.2|15653.6|15651.6|1
1630887610000|2021-09-06 00:20:10|15654|15652|15654.6|15652.6|15654.7|15652.7|15653.8|15651.8|4
1630887620000|2021-09-06 00:20:20|15654.5|15652.5|15654.8|15652.8|15654.8|15652.8|15654.5|15652.5|1
1630887630000|2021-09-06 00:20:30|15654.7|15652.7|15655.3|15653.3|15655.3|15653.3|15654.7|15652.7|6
1630887640000|2021-09-06 00:20:40|15655.5|15653.5|15655.6|15653.6|15655.6|15653.6|15655.2|15653.2|5
1630887650000|2021-09-06 00:20:50|15655.5|15653.5|15655.1|15653.1|15655.7|15653.7|15655|15653|5
1630887660000|2021-09-06 00:21:00|15655|15653|15653.8|15651.8|15655|15653|15653.6|15651.6|16
1630887670000|2021-09-06 00:21:10|15654|15652|15654.1|15652.1|15654.2|15652.2|15653.7|15651.7|2
1630887680000|2021-09-06 00:21:20|15654.2|15652.2|15654.6|15652.6|15654.7|15652.7|15653.8|15651.8|10
1630887690000|2021-09-06 00:21:30|15654.7|15652.7|15654.5|15652.5|15654.7|15652.7|15654.3|15652.3|3
1630887700000|2021-09-06 00:21:40|15654.6|15652.6|15653.8|15651.8|15654.6|15652.6|15653.5|15651.5|22
1630887710000|2021-09-06 00:21:50|15653.6|15651.6|15654.1|15652.1|15654.1|15652.1|15653.6|15651.6|2
1630887720000|2021-09-06 00:22:00|15654.2|15652.2|15653.6|15651.6|15654.2|15652.2|15653.6|15651.6|3
1630887730000|2021-09-06 00:22:10|15653.3|15651.3|15653.6|15651.6|15653.6|15651.6|15653.3|15651.3|0
1630887740000|2021-09-06 00:22:20|15653.5|15651.5|15653.1|15651.1|15653.6|15651.6|15653|15651|3
1630887750000|2021-09-06 00:22:30|15653.2|15651.2|15653.1|15651.1|15653.3|15651.3|15653|15651|1
1630887760000|2021-09-06 00:22:40|15653.2|15651.2|15652.8|15650.8|15653.3|15651.3|15652.6|15650.6|0
1630887770000|2021-09-06 00:22:50|15653|15651|15652.8|15650.8|15653|15651|15652.6|15650.6|0
1630887780000|2021-09-06 00:23:00|15652.7|15650.7|15652.3|15650.3|15652.7|15650.7|15652.1|15650.1|5
1630887790000|2021-09-06 00:23:10|15652.5|15650.5|15652.1|15650.1|15652.5|15650.5|15652|15650|3
1630887800000|2021-09-06 00:23:20|15652.3|15650.3|15652.3|15650.3|15652.5|15650.5|15652.1|15650.1|5
1630887810000|2021-09-06 00:23:30|15652.2|15650.2|15652.5|15650.5|15652.5|15650.5|15652.1|15650.1|1
1630887820000|2021-09-06 00:23:40|15652.3|15650.3|15652.2|15650.2|15652.3|15650.3|15652.1|15650.1|0
1630887830000|2021-09-06 00:23:50|15652.3|15650.3|15652.1|15650.1|15652.3|15650.3|15651.7|15649.7|8
1630887840000|2021-09-06 00:24:00|15651.8|15649.8|15652.2|15650.2|15652.2|15650.2|15651.8|15649.8|0
1630887850000|2021-09-06 00:24:10|15652.1|15650.1|15652.1|15650.1|15652.2|15650.2|15651.7|15649.7|8
1630887860000|2021-09-06 00:24:20|15652|15650|15651.8|15649.8|15652.1|15650.1|15651.7|15649.7|3
1630887870000|2021-09-06 00:24:30|15651.7|15649.7|15651.5|15649.5|15651.8|15649.8|15651.1|15649.1|8
1630887880000|2021-09-06 00:24:40|15651.3|15649.3|15651.8|15649.8|15652.1|15650.1|15651.3|15649.3|1
1630887890000|2021-09-06 00:24:50|15651.7|15649.7|15651.3|15649.3|15652|15650|15651.2|15649.2|3
1630887900000|2021-09-06 00:25:00|15651.2|15649.2|15651.5|15649.5|15651.6|15649.6|15651.1|15649.1|1
1630887910000|2021-09-06 00:25:10|15651.6|15649.6|15652.1|15650.1|15652.1|15650.1|15651.3|15649.3|5
1630887920000|2021-09-06 00:25:20|15652|15650|15652.1|15650.1|15652.2|15650.2|15651.6|15649.6|8
1630887930000|2021-09-06 00:25:30|15652|15650|15651.6|15649.6|15652.1|15650.1|15651.3|15649.3|3
1630887940000|2021-09-06 00:25:40|15651.5|15649.5|15651.1|15649.1|15651.5|15649.5|15651.1|15649.1|0
1630887950000|2021-09-06 00:25:50|15651.3|15649.3|15651.3|15649.3|15651.3|15649.3|15651.1|15649.1|2
1630887960000|2021-09-06 00:26:00|15651.2|15649.2|15650.6|15648.6|15651.3|15649.3|15650.5|15648.5|16
1630887970000|2021-09-06 00:26:10|15650.5|15648.5|15650.6|15648.6|15650.6|15648.6|15650.5|15648.5|1
1630887980000|2021-09-06 00:26:20|15650.5|15648.5|15650.3|15648.3|15650.5|15648.5|15650.2|15648.2|4
1630887990000|2021-09-06 00:26:30|15650.2|15648.2|15650.3|15648.3|15650.3|15648.3|15650|15648|7
1630888000000|2021-09-06 00:26:40|15650.5|15648.5|15650.1|15648.1|15650.6|15648.6|15650.1|15648.1|8
1630888010000|2021-09-06 00:26:50|15650.2|15648.2|15650.6|15648.6|15650.7|15648.7|15650.1|15648.1|10
1630888020000|2021-09-06 00:27:00|15650.7|15648.7|15651.2|15649.2|15651.5|15649.5|15650.6|15648.6|20
1630888030000|2021-09-06 00:27:10|15651.3|15649.3|15651.8|15649.8|15651.8|15649.8|15651.3|15649.3|6
1630888040000|2021-09-06 00:27:20|15651.7|15649.7|15651.3|15649.3|15651.7|15649.7|15651.3|15649.3|2
1630888050000|2021-09-06 00:27:30|15651.2|15649.2|15651.1|15649.1|15651.5|15649.5|15651|15649|7
1630888060000|2021-09-06 00:27:40|15650.8|15648.8|15651|15649|15651.2|15649.2|15650.6|15648.6|2
1630888070000|2021-09-06 00:27:50|15650.8|15648.8|15651.1|15649.1|15651.1|15649.1|15650.8|15648.8|0
1630888080000|2021-09-06 00:28:00|15651|15649|15651.1|15649.1|15651.3|15649.3|15650.6|15648.6|8
1630888090000|2021-09-06 00:28:10|15651|15649|15651|15649|15651.2|15649.2|15651|15649|2
1630888100000|2021-09-06 00:28:20|15651.1|15649.1|15650.6|15648.6|15651.1|15649.1|15650.6|15648.6|3
1630888110000|2021-09-06 00:28:30|15650.5|15648.5|15650.7|15648.7|15651|15649|15650.5|15648.5|2
1630888120000|2021-09-06 00:28:40|15650.8|15648.8|15651.1|15649.1|15651.2|15649.2|15650.7|15648.7|1
1630888130000|2021-09-06 00:28:50|15651.2|15649.2|15651.3|15649.3|15651.6|15649.6|15651.1|15649.1|0
1630888140000|2021-09-06 00:29:00|15651.5|15649.5|15651.1|15649.1|15651.6|15649.6|15651|15649|10
1630888150000|2021-09-06 00:29:10|15651|15649|15651.2|15649.2|15651.3|15649.3|15650.8|15648.8|1
1630888160000|2021-09-06 00:29:20|15651.3|15649.3|15649.5|15647.5|15651.3|15649.3|15649.5|15647.5|20
1630888170000|2021-09-06 00:29:30|15649.6|15647.6|15650.3|15648.3|15650.3|15648.3|15649.3|15647.3|8
1630888180000|2021-09-06 00:29:40|15650.2|15648.2|15650.5|15648.5|15650.6|15648.6|15650.2|15648.2|1
1630888190000|2021-09-06 00:29:50|15650.6|15648.6|15650.8|15648.8|15650.8|15648.8|15650.1|15648.1|8
1630888200000|2021-09-06 00:30:00|15651|15649|15650.8|15648.8|15651.1|15649.1|15650.5|15648.5|22
1630888210000|2021-09-06 00:30:10|15651|15649|15651|15649|15651.1|15649.1|15650.7|15648.7|1
1630888220000|2021-09-06 00:30:20|15650.8|15648.8|15651.1|15649.1|15651.1|15649.1|15650.6|15648.6|7
1630888230000|2021-09-06 00:30:30|15651|15649|15650.8|15648.8|15651|15649|15650.6|15648.6|2
1630888240000|2021-09-06 00:30:40|15650.3|15648.3|15649.6|15647.6|15650.3|15648.3|15649.6|15647.6|8
1630888250000|2021-09-06 00:30:50|15649.5|15647.5|15650.3|15648.3|15650.5|15648.5|15649.5|15647.5|3
1630888260000|2021-09-06 00:31:00|15650.2|15648.2|15648.8|15646.8|15650.2|15648.2|15648.7|15646.7|15
1630888270000|2021-09-06 00:31:10|15648.7|15646.7|15648.8|15646.8|15649.2|15647.2|15648.5|15646.5|15
1630888280000|2021-09-06 00:31:20|15649|15647|15649.5|15647.5|15649.5|15647.5|15648.8|15646.8|1
1630888290000|2021-09-06 00:31:30|15649.2|15647.2|15648.6|15646.6|15649.3|15647.3|15648.6|15646.6|6
1630888300000|2021-09-06 00:31:40|15648.5|15646.5|15647.6|15645.6|15648.6|15646.6|15647.2|15645.2|58
1630888310000|2021-09-06 00:31:50|15647.5|15645.5|15646.7|15644.7|15647.8|15645.8|15646.7|15644.7|32
1630888320000|2021-09-06 00:32:00|15646.8|15644.8|15643.8|15641.8|15646.8|15644.8|15643|15641|228
1630888330000|2021-09-06 00:32:10|15644.1|15642.1|15645.1|15643.1|15645.1|15643.1|15643.3|15641.3|58
1630888340000|2021-09-06 00:32:20|15645|15643|15645.3|15643.3|15645.5|15643.5|15644.8|15642.8|4
1630888350000|2021-09-06 00:32:30|15645|15643|15644.6|15642.6|15645.3|15643.3|15644.5|15642.5|12
1630888360000|2021-09-06 00:32:40|15644.5|15642.5|15644|15642|15644.6|15642.6|15643.3|15641.3|3
1630888370000|2021-09-06 00:32:50|15644.1|15642.1|15644.8|15642.8|15645.3|15643.3|15644|15642|6
1630888380000|2021-09-06 00:33:00|15645|15643|15644.3|15642.3|15645.2|15643.2|15644.3|15642.3|4
1630888390000|2021-09-06 00:33:10|15644.5|15642.5|15644.6|15642.6|15644.7|15642.7|15644|15642|4
1630888400000|2021-09-06 00:33:20|15644.3|15642.3|15644.6|15642.6|15644.6|15642.6|15644.3|15642.3|3
1630888410000|2021-09-06 00:33:30|15644.7|15642.7|15644.3|15642.3|15644.7|15642.7|15644.2|15642.2|7
1630888420000|2021-09-06 00:33:40|15644.2|15642.2|15644.7|15642.7|15644.7|15642.7|15644.1|15642.1|5
1630888430000|2021-09-06 00:33:50|15644.8|15642.8|15644.8|15642.8|15645|15643|15644.7|15642.7|7
1630888440000|2021-09-06 00:34:00|15644.7|15642.7|15644|15642|15644.8|15642.8|15644|15642|8
1630888450000|2021-09-06 00:34:10|15644.1|15642.1|15643.2|15641.2|15644.3|15642.3|15643|15641|21
1630888460000|2021-09-06 00:34:20|15643.3|15641.3|15643.5|15641.5|15643.7|15641.7|15643.1|15641.1|13
1630888470000|2021-09-06 00:34:30|15643.6|15641.6|15643.8|15641.8|15644|15642|15643.6|15641.6|1
1630888480000|2021-09-06 00:34:40|15643.7|15641.7|15644.1|15642.1|15644.1|15642.1|15643.7|15641.7|2
1630888490000|2021-09-06 00:34:50|15644.2|15642.2|15644.3|15642.3|15644.5|15642.5|15644.1|15642.1|12
1630888500000|2021-09-06 00:35:00|15644.5|15642.5|15644.6|15642.6|15645|15643|15644.5|15642.5|8
1630888510000|2021-09-06 00:35:10|15644.5|15642.5|15645.1|15643.1|15645.1|15643.1|15644.3|15642.3|10
1630888520000|2021-09-06 00:35:20|15645|15643|15645.5|15643.5|15645.5|15643.5|15644.6|15642.6|13
1630888530000|2021-09-06 00:35:30|15645.6|15643.6|15645.6|15643.6|15645.8|15643.8|15645.6|15643.6|7
1630888540000|2021-09-06 00:35:40|15645.7|15643.7|15645.8|15643.8|15646.1|15644.1|15645.6|15643.6|1
1630888550000|2021-09-06 00:35:50|15645.7|15643.7|15646.1|15644.1|15646.1|15644.1|15645.7|15643.7|34
1630888560000|2021-09-06 00:36:00|15646.2|15644.2|15645.3|15643.3|15646.3|15644.3|15645.3|15643.3|24
1630888570000|2021-09-06 00:36:10|15645.5|15643.5|15646.1|15644.1|15646.1|15644.1|15645.3|15643.3|22
1630888580000|2021-09-06 00:36:20|15646|15644|15646.2|15644.2|15646.3|15644.3|15646|15644|0
1630888590000|2021-09-06 00:36:30|15646.1|15644.1|15646.5|15644.5|15646.7|15644.7|15646.1|15644.1|1
1630888600000|2021-09-06 00:36:40|15646.3|15644.3|15646.3|15644.3|15646.3|15644.3|15646|15644|3
1630888610000|2021-09-06 00:36:50|15646.2|15644.2|15647|15645|15647|15645|15646.1|15644.1|7
1630888620000|2021-09-06 00:37:00|15647.1|15645.1|15646.8|15644.8|15647.1|15645.1|15646.6|15644.6|5
1630888630000|2021-09-06 00:37:10|15646.7|15644.7|15646.5|15644.5|15646.7|15644.7|15646.2|15644.2|3
1630888640000|2021-09-06 00:37:20|15646.3|15644.3|15646.6|15644.6|15646.6|15644.6|15646.2|15644.2|1
1630888650000|2021-09-06 00:37:30|15646.5|15644.5|15646.7|15644.7|15646.8|15644.8|15646.5|15644.5|0
1630888660000|2021-09-06 00:37:40|15646.8|15644.8|15647.1|15645.1|15647.1|15645.1|15646.7|15644.7|3
1630888670000|2021-09-06 00:37:50|15647.2|15645.2|15647.6|15645.6|15647.7|15645.7|15647|15645|7
1630888680000|2021-09-06 00:38:00|15647.7|15645.7|15647.3|15645.3|15647.7|15645.7|15647.1|15645.1|9
1630888690000|2021-09-06 00:38:10|15647.2|15645.2|15647.3|15645.3|15647.3|15645.3|15647.1|15645.1|11
1630888700000|2021-09-06 00:38:20|15647.5|15645.5|15647.6|15645.6|15647.7|15645.7|15647.1|15645.1|2
1630888710000|2021-09-06 00:38:30|15647.5|15645.5|15647.3|15645.3|15647.5|15645.5|15647.1|15645.1|11
1630888720000|2021-09-06 00:38:40|15647|15645|15647.6|15645.6|15647.7|15645.7|15647|15645|6
1630888730000|2021-09-06 00:38:50|15647.7|15645.7|15648.6|15646.6|15648.6|15646.6|15647.7|15645.7|4
1630888740000|2021-09-06 00:39:00|15648.5|15646.5|15648.3|15646.3|15648.5|15646.5|15648.2|15646.2|4
1630888750000|2021-09-06 00:39:10|15648.2|15646.2|15647.6|15645.6|15648.3|15646.3|15647.6|15645.6|7
1630888760000|2021-09-06 00:39:20|15647.5|15645.5|15647.1|15645.1|15647.5|15645.5|15647.1|15645.1|2
1630888770000|2021-09-06 00:39:30|15647.2|15645.2|15647.3|15645.3|15647.6|15645.6|15647.1|15645.1|1
1630888780000|2021-09-06 00:39:40|15647.2|15645.2|15647.8|15645.8|15648|15646|15647.1|15645.1|2
1630888790000|2021-09-06 00:39:50|15648|15646|15647.8|15645.8|15648|15646|15647.8|15645.8|0
1630888800000|2021-09-06 00:40:00|15647.7|15645.7|15647.8|15645.8|15648.1|15646.1|15647.7|15645.7|7
1630888810000|2021-09-06 00:40:10|15647.7|15645.7|15647.5|15645.5|15647.7|15645.7|15647.5|15645.5|2
1630888820000|2021-09-06 00:40:20|15647.6|15645.6|15647.3|15645.3|15647.6|15645.6|15647.2|15645.2|5
1630888830000|2021-09-06 00:40:30|15647.5|15645.5|15647.6|15645.6|15647.6|15645.6|15647.2|15645.2|1
1630888840000|2021-09-06 00:40:40|15647.5|15645.5|15647.3|15645.3|15647.6|15645.6|15647.3|15645.3|0
1630888850000|2021-09-06 00:40:50|15647.5|15645.5|15647.3|15645.3|15647.5|15645.5|15647.2|15645.2|1
1630888860000|2021-09-06 00:41:00|15647.2|15645.2|15647.6|15645.6|15647.6|15645.6|15647.2|15645.2|0
1630888870000|2021-09-06 00:41:10|15647.5|15645.5|15647.6|15645.6|15647.6|15645.6|15647.5|15645.5|1
1630888880000|2021-09-06 00:41:20|15647.5|15645.5|15647.8|15645.8|15648|15646|15647.5|15645.5|3
1630888890000|2021-09-06 00:41:30|15648|15646|15648.1|15646.1|15648.1|15646.1|15647.6|15645.6|3
1630888900000|2021-09-06 00:41:40|15648.2|15646.2|15647.8|15645.8|15648.3|15646.3|15647.8|15645.8|15
1630888910000|2021-09-06 00:41:50|15648|15646|15648.3|15646.3|15648.3|15646.3|15647.8|15645.8|0
1630888920000|2021-09-06 00:42:00|15648.2|15646.2|15647.6|15645.6|15648.3|15646.3|15647.5|15645.5|4
1630888930000|2021-09-06 00:42:10|15647.5|15645.5|15647.2|15645.2|15647.6|15645.6|15647.1|15645.1|3
1630888940000|2021-09-06 00:42:20|15647.1|15645.1|15647.1|15645.1|15647.5|15645.5|15647|15645|1
1630888950000|2021-09-06 00:42:30|15647.2|15645.2|15647.3|15645.3|15647.6|15645.6|15647.2|15645.2|10
1630888960000|2021-09-06 00:42:40|15647.5|15645.5|15647.6|15645.6|15647.6|15645.6|15647.3|15645.3|2
1630888970000|2021-09-06 00:42:50|15647.5|15645.5|15647.6|15645.6|15647.6|15645.6|15647.3|15645.3|0
1630888980000|2021-09-06 00:43:00|15647.7|15645.7|15647.5|15645.5|15647.7|15645.7|15647.5|15645.5|0
1630888990000|2021-09-06 00:43:10|15647.6|15645.6|15647.3|15645.3|15647.6|15645.6|15647|15645|3
1630889000000|2021-09-06 00:43:20|15647.5|15645.5|15647.1|15645.1|15647.6|15645.6|15647.1|15645.1|2
1630889010000|2021-09-06 00:43:30|15647.2|15645.2|15648.1|15646.1|15648.1|15646.1|15647.2|15645.2|8
1630889020000|2021-09-06 00:43:40|15648.2|15646.2|15648.2|15646.2|15648.2|15646.2|15648.1|15646.1|3
1630889030000|2021-09-06 00:43:50|15648.3|15646.3|15647.7|15645.7|15648.5|15646.5|15647.6|15645.6|5
1630889040000|2021-09-06 00:44:00|15647.6|15645.6|15647.5|15645.5|15647.7|15645.7|15647.1|15645.1|6
1630889050000|2021-09-06 00:44:10|15647.3|15645.3|15647|15645|15647.3|15645.3|15646.8|15644.8|1
1630889060000|2021-09-06 00:44:20|15647.1|15645.1|15647.1|15645.1|15647.3|15645.3|15647|15645|0
1630889070000|2021-09-06 00:44:30|15647.2|15645.2|15647.6|15645.6|15647.7|15645.7|15647.1|15645.1|5
1630889080000|2021-09-06 00:44:40|15647.7|15645.7|15648.6|15646.6|15648.6|15646.6|15647.6|15645.6|2
1630889090000|2021-09-06 00:44:50|15648.5|15646.5|15648.3|15646.3|15648.5|15646.5|15648.3|15646.3|0
1630889100000|2021-09-06 00:45:00|15648.5|15646.5|15648.3|15646.3|15648.7|15646.7|15648.3|15646.3|12
1630889110000|2021-09-06 00:45:10|15648.2|15646.2|15647.8|15645.8|15648.6|15646.6|15647.8|15645.8|4
1630889120000|2021-09-06 00:45:20|15648|15646|15647.8|15645.8|15648.3|15646.3|15647.8|15645.8|0
1630889130000|2021-09-06 00:45:30|15648|15646|15648.5|15646.5|15648.7|15646.7|15648|15646|6
1630889140000|2021-09-06 00:45:40|15648.6|15646.6|15647.7|15645.7|15648.6|15646.6|15647.6|15645.6|8
1630889150000|2021-09-06 00:45:50|15647.6|15645.6|15648|15646|15648.1|15646.1|15647.5|15645.5|10
1630889160000|2021-09-06 00:46:00|15647.8|15645.8|15648.6|15646.6|15648.7|15646.7|15647.7|15645.7|5
1630889170000|2021-09-06 00:46:10|15648.7|15646.7|15648.8|15646.8|15649.1|15647.1|15648.7|15646.7|3
1630889180000|2021-09-06 00:46:20|15649.1|15647.1|15648.8|15646.8|15649.1|15647.1|15648.7|15646.7|4
1630889190000|2021-09-06 00:46:30|15648.7|15646.7|15648.6|15646.6|15648.7|15646.7|15648.6|15646.6|0
1630889200000|2021-09-06 00:46:40|15648.7|15646.7|15648.5|15646.5|15648.7|15646.7|15648.5|15646.5|2
1630889210000|2021-09-06 00:46:50|15648.6|15646.6|15648.3|15646.3|15648.6|15646.6|15648.3|15646.3|0
1630889220000|2021-09-06 00:47:00|15648.1|15646.1|15648.3|15646.3|15648.5|15646.5|15648.1|15646.1|4
1630889230000|2021-09-06 00:47:10|15648.5|15646.5|15648.1|15646.1|15648.6|15646.6|15648|15646|0
1630889240000|2021-09-06 00:47:20|15648.2|15646.2|15648.2|15646.2|15648.2|15646.2|15647.8|15645.8|9
1630889250000|2021-09-06 00:47:30|15648.3|15646.3|15647.6|15645.6|15648.3|15646.3|15647.5|15645.5|6
1630889260000|2021-09-06 00:47:40|15647.5|15645.5|15647.5|15645.5|15647.6|15645.6|15647.1|15645.1|4
1630889270000|2021-09-06 00:47:50|15647.6|15645.6|15647.1|15645.1|15647.6|15645.6|15647.1|15645.1|2
1630889280000|2021-09-06 00:48:00|15647|15645|15647.3|15645.3|15647.3|15645.3|15647|15645|1
1630889290000|2021-09-06 00:48:10|15647.2|15645.2|15647.8|15645.8|15647.8|15645.8|15647.2|15645.2|2
1630889300000|2021-09-06 00:48:20|15647.7|15645.7|15647.1|15645.1|15647.8|15645.8|15647|15645|4
1630889310000|2021-09-06 00:48:30|15647.2|15645.2|15647.1|15645.1|15647.5|15645.5|15647.1|15645.1|2
1630889320000|2021-09-06 00:48:40|15647.2|15645.2|15647.1|15645.1|15647.3|15645.3|15647|15645|1
1630889330000|2021-09-06 00:48:50|15647|15645|15646.7|15644.7|15647.6|15645.6|15646.7|15644.7|11
1630889340000|2021-09-06 00:49:00|15646.6|15644.6|15646.5|15644.5|15646.8|15644.8|15646.2|15644.2|13
1630889350000|2021-09-06 00:49:10|15646.6|15644.6|15646.6|15644.6|15646.7|15644.7|15646.3|15644.3|2
1630889360000|2021-09-06 00:49:20|15646.5|15644.5|15647.3|15645.3|15647.5|15645.5|15646.5|15644.5|15
1630889370000|2021-09-06 00:49:30|15647.5|15645.5|15647.7|15645.7|15647.8|15645.8|15647.3|15645.3|1
1630889380000|2021-09-06 00:49:40|15647.6|15645.6|15647.6|15645.6|15647.7|15645.7|15647.2|15645.2|3
1630889390000|2021-09-06 00:49:50|15647.5|15645.5|15647.6|15645.6|15647.7|15645.7|15647.3|15645.3|2
1630889400000|2021-09-06 00:50:00|15647.5|15645.5|15647.6|15645.6|15647.6|15645.6|15647.3|15645.3|1
1630889410000|2021-09-06 00:50:10|15647.7|15645.7|15647.8|15645.8|15648.1|15646.1|15647.7|15645.7|0
1630889420000|2021-09-06 00:50:20|15648|15646|15647.8|15645.8|15648|15646|15647.3|15645.3|1
1630889430000|2021-09-06 00:50:30|15647.7|15645.7|15647.6|15645.6|15648.2|15646.2|15647.6|15645.6|9
1630889440000|2021-09-06 00:50:40|15647.5|15645.5|15647.8|15645.8|15648|15646|15647.5|15645.5|4
1630889450000|2021-09-06 00:50:50|15647.7|15645.7|15647.8|15645.8|15647.8|15645.8|15647.7|15645.7|1
1630889460000|2021-09-06 00:51:00|15647.7|15645.7|15647.2|15645.2|15647.7|15645.7|15647.1|15645.1|11
1630889470000|2021-09-06 00:51:10|15647.1|15645.1|15647|15645|15647.1|15645.1|15646.6|15644.6|8
1630889480000|2021-09-06 00:51:20|15646.8|15644.8|15646.1|15644.1|15647|15645|15646.1|15644.1|6
1630889490000|2021-09-06 00:51:30|15646.2|15644.2|15646.1|15644.1|15646.3|15644.3|15645.8|15643.8|2
1630889500000|2021-09-06 00:51:40|15646.2|15644.2|15646.2|15644.2|15646.3|15644.3|15646.1|15644.1|5
1630889510000|2021-09-06 00:51:50|15646.1|15644.1|15645.8|15643.8|15646.1|15644.1|15645.8|15643.8|3
1630889520000|2021-09-06 00:52:00|15646|15644|15645.8|15643.8|15646.1|15644.1|15645.7|15643.7|0
1630889530000|2021-09-06 00:52:10|15645.6|15643.6|15645.8|15643.8|15646.1|15644.1|15645.2|15643.2|6
1630889540000|2021-09-06 00:52:20|15646|15644|15645.8|15643.8|15646.2|15644.2|15645.7|15643.7|6
1630889550000|2021-09-06 00:52:30|15646|15644|15646.1|15644.1|15646.1|15644.1|15645.6|15643.6|2
1630889560000|2021-09-06 00:52:40|15646|15644|15646|15644|15646.1|15644.1|15645.6|15643.6|6
1630889570000|2021-09-06 00:52:50|15646.1|15644.1|15645.7|15643.7|15646.1|15644.1|15645.7|15643.7|5
1630889580000|2021-09-06 00:53:00|15645.8|15643.8|15646.1|15644.1|15646.3|15644.3|15645.7|15643.7|3
1630889590000|2021-09-06 00:53:10|15646.2|15644.2|15646.1|15644.1|15646.2|15644.2|15645.8|15643.8|0
1630889610000|2021-09-06 00:53:30|15646|15644|15646.1|15644.1|15646.1|15644.1|15646|15644|0
1630889620000|2021-09-06 00:53:40|15646.2|15644.2|15646.6|15644.6|15646.6|15644.6|15646.2|15644.2|6
1630889630000|2021-09-06 00:53:50|15646.7|15644.7|15646.6|15644.6|15647.1|15645.1|15646.6|15644.6|8
1630889640000|2021-09-06 00:54:00|15646.5|15644.5|15646.3|15644.3|15646.8|15644.8|15646.3|15644.3|5
1630889650000|2021-09-06 00:54:10|15646.5|15644.5|15646.8|15644.8|15646.8|15644.8|15646.3|15644.3|0
1630889660000|2021-09-06 00:54:20|15646.7|15644.7|15647.3|15645.3|15647.7|15645.7|15646.5|15644.5|10
1630889670000|2021-09-06 00:54:30|15647.2|15645.2|15647.1|15645.1|15647.2|15645.2|15647.1|15645.1|2
1630889680000|2021-09-06 00:54:40|15647|15645|15646.8|15644.8|15647.1|15645.1|15646.6|15644.6|2
1630889690000|2021-09-06 00:54:50|15646.7|15644.7|15647.1|15645.1|15647.1|15645.1|15646.5|15644.5|1
1630889700000|2021-09-06 00:55:00|15647|15645|15647.5|15645.5|15647.6|15645.6|15646.6|15644.6|9
1630889710000|2021-09-06 00:55:10|15647.6|15645.6|15648.1|15646.1|15648.1|15646.1|15647.5|15645.5|0
1630889720000|2021-09-06 00:55:20|15648.2|15646.2|15647.8|15645.8|15648.3|15646.3|15647.7|15645.7|3
1630889730000|2021-09-06 00:55:30|15648|15646|15647|15645|15648|15646|15646.8|15644.8|17
1630889740000|2021-09-06 00:55:40|15647.1|15645.1|15646.8|15644.8|15647.1|15645.1|15646.7|15644.7|5
1630889750000|2021-09-06 00:55:50|15646.7|15644.7|15646.8|15644.8|15646.8|15644.8|15646.6|15644.6|1
1630889760000|2021-09-06 00:56:00|15646.7|15644.7|15646.5|15644.5|15647.1|15645.1|15646.5|15644.5|4
1630889770000|2021-09-06 00:56:10|15646.3|15644.3|15646.8|15644.8|15646.8|15644.8|15646.3|15644.3|13
1630889780000|2021-09-06 00:56:20|15647|15645|15646.7|15644.7|15647|15645|15646.6|15644.6|1
1630889790000|2021-09-06 00:56:30|15646.6|15644.6|15646.6|15644.6|15646.6|15644.6|15646.2|15644.2|0
1630889800000|2021-09-06 00:56:40|15646.5|15644.5|15646.3|15644.3|15646.6|15644.6|15646.3|15644.3|0
1630889810000|2021-09-06 00:56:50|15646.2|15644.2|15646.1|15644.1|15646.2|15644.2|15646.1|15644.1|1
1630889820000|2021-09-06 00:57:00|15646.2|15644.2|15645.8|15643.8|15646.3|15644.3|15645.7|15643.7|3
1630889830000|2021-09-06 00:57:10|15645.7|15643.7|15645.6|15643.6|15645.8|15643.8|15645.5|15643.5|3
1630889840000|2021-09-06 00:57:20|15645.5|15643.5|15645.3|15643.3|15645.5|15643.5|15645.1|15643.1|12
1630889850000|2021-09-06 00:57:30|15645.2|15643.2|15645.5|15643.5|15645.5|15643.5|15645.1|15643.1|2
1630889860000|2021-09-06 00:57:40|15645.8|15643.8|15646.1|15644.1|15646.2|15644.2|15645.6|15643.6|5
1630889870000|2021-09-06 00:57:50|15646.2|15644.2|15646.6|15644.6|15647|15645|15646.1|15644.1|6
1630889880000|2021-09-06 00:58:00|15646.7|15644.7|15646.6|15644.6|15646.8|15644.8|15646.5|15644.5|1
1630889890000|2021-09-06 00:58:10|15646.7|15644.7|15646.8|15644.8|15646.8|15644.8|15646.6|15644.6|1
1630889900000|2021-09-06 00:58:20|15646.7|15644.7|15646.3|15644.3|15646.8|15644.8|15646.1|15644.1|10
1630889910000|2021-09-06 00:58:30|15646.5|15644.5|15646.7|15644.7|15646.7|15644.7|15646.3|15644.3|3
1630889920000|2021-09-06 00:58:40|15646.6|15644.6|15646.2|15644.2|15646.6|15644.6|15646.1|15644.1|7
1630889930000|2021-09-06 00:58:50|15646.3|15644.3|15646.6|15644.6|15646.7|15644.7|15646.2|15644.2|2
1630889940000|2021-09-06 00:59:00|15646.7|15644.7|15646.6|15644.6|15646.8|15644.8|15646.6|15644.6|10
1630889950000|2021-09-06 00:59:10|15646.7|15644.7|15647.6|15645.6|15647.7|15645.7|15646.6|15644.6|9
1630889960000|2021-09-06 00:59:20|15647.7|15645.7|15648.1|15646.1|15648.5|15646.5|15647.7|15645.7|10
1630889970000|2021-09-06 00:59:30|15648.2|15646.2|15648.3|15646.3|15648.3|15646.3|15648.1|15646.1|7
1630889980000|2021-09-06 00:59:40|15648.2|15646.2|15649|15647|15649|15647|15648.2|15646.2|8
1630889990000|2021-09-06 00:59:50|15649.1|15647.1|15649|15647|15649.1|15647.1|15648.8|15646.8|3
1630890000000|2021-09-06 01:00:00|15648.5|15646.5|15647.8|15645.8|15648.5|15646.5|15647.8|15645.8|24
1630890010000|2021-09-06 01:00:10|15648|15646|15647.8|15645.8|15648.2|15646.2|15647.6|15645.6|1
1630890020000|2021-09-06 01:00:20|15647.7|15645.7|15647.8|15645.8|15647.8|15645.8|15647.3|15645.3|1
1630890030000|2021-09-06 01:00:30|15648|15646|15649.1|15647.1|15649.1|15647.1|15647.8|15645.8|11
1630890040000|2021-09-06 01:00:40|15649.2|15647.2|15651.1|15649.1|15651.3|15649.3|15649.2|15647.2|86
1630890050000|2021-09-06 01:00:50|15651|15649|15651.1|15649.1|15651.5|15649.5|15650.8|15648.8|9
1630890060000|2021-09-06 01:01:00|15651|15649|15649.6|15647.6|15651.2|15649.2|15649.6|15647.6|20
1630890070000|2021-09-06 01:01:10|15649.5|15647.5|15650.3|15648.3|15650.3|15648.3|15649.3|15647.3|7
1630890080000|2021-09-06 01:01:20|15650.5|15648.5|15650.1|15648.1|15650.5|15648.5|15650|15648|3
1630890090000|2021-09-06 01:01:30|15650|15648|15650.8|15648.8|15651|15649|15650|15648|10
1630890100000|2021-09-06 01:01:40|15650.7|15648.7|15650.5|15648.5|15651|15649|15650.5|15648.5|17
1630890110000|2021-09-06 01:01:50|15650.3|15648.3|15650.3|15648.3|15650.3|15648.3|15649.7|15647.7|10
1630890120000|2021-09-06 01:02:00|15650.2|15648.2|15649.7|15647.7|15650.3|15648.3|15649.7|15647.7|3
1630890130000|2021-09-06 01:02:10|15649.8|15647.8|15649.8|15647.8|15650.1|15648.1|15649.6|15647.6|5
1630890140000|2021-09-06 01:02:20|15650|15648|15649.8|15647.8|15650.1|15648.1|15649.7|15647.7|8
1630890150000|2021-09-06 01:02:30|15649.7|15647.7|15649.6|15647.6|15649.7|15647.7|15649.5|15647.5|2
1630890160000|2021-09-06 01:02:40|15649.7|15647.7|15649.3|15647.3|15649.7|15647.7|15649.1|15647.1|8
1630890170000|2021-09-06 01:02:50|15649.2|15647.2|15649.3|15647.3|15649.6|15647.6|15649.1|15647.1|5
1630890180000|2021-09-06 01:03:00|15649.5|15647.5|15649.3|15647.3|15649.6|15647.6|15649.1|15647.1|2
1630890190000|2021-09-06 01:03:10|15649.2|15647.2|15649.3|15647.3|15649.6|15647.6|15649.1|15647.1|10
1630890200000|2021-09-06 01:03:20|15649.5|15647.5|15648.8|15646.8|15649.7|15647.7|15648.7|15646.7|16
1630890210000|2021-09-06 01:03:30|15649|15647|15648.8|15646.8|15649|15647|15648.6|15646.6|3
1630890220000|2021-09-06 01:03:40|15648.7|15646.7|15648.6|15646.6|15648.8|15646.8|15648.6|15646.6|0
1630890230000|2021-09-06 01:03:50|15648.5|15646.5|15648.8|15646.8|15648.8|15646.8|15648.5|15646.5|0
1630890240000|2021-09-06 01:04:00|15648.7|15646.7|15648.6|15646.6|15648.8|15646.8|15648|15646|12
1630890250000|2021-09-06 01:04:10|15648.7|15646.7|15648.2|15646.2|15648.7|15646.7|15648.1|15646.1|6
1630890260000|2021-09-06 01:04:20|15648.3|15646.3|15648.3|15646.3|15648.5|15646.5|15648.1|15646.1|1
1630890270000|2021-09-06 01:04:30|15648.5|15646.5|15648.1|15646.1|15648.7|15646.7|15648|15646|16
1630890280000|2021-09-06 01:04:40|15648.2|15646.2|15647.8|15645.8|15648.2|15646.2|15647.7|15645.7|6
1630890290000|2021-09-06 01:04:50|15648|15646|15648.3|15646.3|15648.6|15646.6|15647.7|15645.7|24
1630890300000|2021-09-06 01:05:00|15648.2|15646.2|15648.5|15646.5|15648.5|15646.5|15648.1|15646.1|3
1630890310000|2021-09-06 01:05:10|15648.7|15646.7|15649.5|15647.5|15649.5|15647.5|15648.7|15646.7|13
1630890320000|2021-09-06 01:05:20|15649.3|15647.3|15648.3|15646.3|15649.7|15647.7|15648.3|15646.3|10
1630890330000|2021-09-06 01:05:30|15648.5|15646.5|15647.3|15645.3|15648.5|15646.5|15647.1|15645.1|12
1630890340000|2021-09-06 01:05:40|15647.5|15645.5|15647.7|15645.7|15647.7|15645.7|15647.5|15645.5|1
1630890350000|2021-09-06 01:05:50|15647.6|15645.6|15647.6|15645.6|15647.8|15645.8|15647.5|15645.5|1
1630890360000|2021-09-06 01:06:00|15647.7|15645.7|15647.7|15645.7|15647.7|15645.7|15647.5|15645.5|3
1630890370000|2021-09-06 01:06:10|15647.6|15645.6|15648.2|15646.2|15648.3|15646.3|15647.6|15645.6|8
1630890380000|2021-09-06 01:06:20|15648.3|15646.3|15648.1|15646.1|15648.5|15646.5|15648.1|15646.1|1
1630890390000|2021-09-06 01:06:30|15648|15646|15648.1|15646.1|15648.3|15646.3|15648|15646|1
1630890400000|2021-09-06 01:06:40|15648.2|15646.2|15647.6|15645.6|15648.3|15646.3|15647.3|15645.3|4
1630890410000|2021-09-06 01:06:50|15647.3|15645.3|15647.3|15645.3|15647.3|15645.3|15647.3|15645.3|2
1630890420000|2021-09-06 01:07:00|15647.5|15645.5|15647.1|15645.1|15647.6|15645.6|15647.1|15645.1|0
1630890430000|2021-09-06 01:07:10|15647.2|15645.2|15647.3|15645.3|15647.6|15645.6|15647.2|15645.2|2
1630890440000|2021-09-06 01:07:20|15647.2|15645.2|15647.1|15645.1|15647.2|15645.2|15647|15645|0
1630890450000|2021-09-06 01:07:30|15647|15645|15647.1|15645.1|15647.1|15645.1|15646.8|15644.8|5
1630890460000|2021-09-06 01:07:40|15647|15645|15647.1|15645.1|15647.1|15645.1|15646.8|15644.8|0
1630890470000|2021-09-06 01:07:50|15647.2|15645.2|15646.7|15644.7|15647.2|15645.2|15646.7|15644.7|6
1630890480000|2021-09-06 01:08:00|15646.6|15644.6|15647|15645|15647|15645|15646.5|15644.5|11
1630890490000|2021-09-06 01:08:10|15646.8|15644.8|15646.8|15644.8|15646.8|15644.8|15646.6|15644.6|3
1630890500000|2021-09-06 01:08:20|15646.7|15644.7|15646.8|15644.8|15646.8|15644.8|15646.6|15644.6|2
1630890510000|2021-09-06 01:08:30|15647|15645|15647.3|15645.3|15647.3|15645.3|15646.7|15644.7|3
1630890520000|2021-09-06 01:08:40|15647.5|15645.5|15647.6|15645.6|15647.6|15645.6|15647.3|15645.3|2
1630890530000|2021-09-06 01:08:50|15647.7|15645.7|15647.6|15645.6|15647.7|15645.7|15647.6|15645.6|3
1630890540000|2021-09-06 01:09:00|15647.5|15645.5|15648|15646|15648|15646|15647.2|15645.2|2
1630890550000|2021-09-06 01:09:10|15648.1|15646.1|15647.8|15645.8|15648.1|15646.1|15647.8|15645.8|1
1630890560000|2021-09-06 01:09:20|15648.2|15646.2|15647.6|15645.6|15648.2|15646.2|15647.5|15645.5|13
1630890570000|2021-09-06 01:09:30|15647.1|15645.1|15647.1|15645.1|15647.1|15645.1|15647.1|15645.1|6
1630890580000|2021-09-06 01:09:40|15647|15645|15646.8|15644.8|15647|15645|15646.7|15644.7|5
1630890590000|2021-09-06 01:09:50|15646.7|15644.7|15646.6|15644.6|15646.8|15644.8|15646.5|15644.5|6
1630890600000|2021-09-06 01:10:00|15646.7|15644.7|15646.7|15644.7|15646.8|15644.8|15646.6|15644.6|2
1630890610000|2021-09-06 01:10:10|15646.6|15644.6|15646.8|15644.8|15646.8|15644.8|15646.6|15644.6|0
1630890620000|2021-09-06 01:10:20|15647|15645|15647.3|15645.3|15647.3|15645.3|15646.8|15644.8|17
1630890630000|2021-09-06 01:10:30|15647.1|15645.1|15646.7|15644.7|15647.1|15645.1|15646.7|15644.7|8
1630890640000|2021-09-06 01:10:40|15646.8|15644.8|15646.7|15644.7|15647.2|15645.2|15646.5|15644.5|10
1630890650000|2021-09-06 01:10:50|15646.6|15644.6|15646.6|15644.6|15646.8|15644.8|15646.5|15644.5|5
1630890660000|2021-09-06 01:11:00|15646.5|15644.5|15646.7|15644.7|15647|15645|15646.5|15644.5|20
1630890670000|2021-09-06 01:11:10|15646.8|15644.8|15646.8|15644.8|15647.1|15645.1|15646.6|15644.6|4
1630890680000|2021-09-06 01:11:20|15646.7|15644.7|15646.6|15644.6|15646.7|15644.7|15646.5|15644.5|1
1630890690000|2021-09-06 01:11:30|15646.5|15644.5|15647.1|15645.1|15647.1|15645.1|15646.5|15644.5|0
1630890700000|2021-09-06 01:11:40|15647.2|15645.2|15647.8|15645.8|15647.8|15645.8|15647.1|15645.1|10
1630890710000|2021-09-06 01:11:50|15647.7|15645.7|15648.1|15646.1|15648.1|15646.1|15647.7|15645.7|1
1630890720000|2021-09-06 01:12:00|15648.2|15646.2|15648.7|15646.7|15648.7|15646.7|15648.2|15646.2|15
1630890730000|2021-09-06 01:12:10|15648.8|15646.8|15648.6|15646.6|15648.8|15646.8|15648.6|15646.6|4
1630890740000|2021-09-06 01:12:20|15648.7|15646.7|15648.8|15646.8|15649.1|15647.1|15648.7|15646.7|4
1630890750000|2021-09-06 01:12:30|15649|15647|15648.3|15646.3|15649.1|15647.1|15648|15646|8
1630890760000|2021-09-06 01:12:40|15648.6|15646.6|15648.1|15646.1|15648.6|15646.6|15647.7|15645.7|14
1630890770000|2021-09-06 01:12:50|15648.2|15646.2|15648.1|15646.1|15648.3|15646.3|15648.1|15646.1|1
1630890780000|2021-09-06 01:13:00|15648.2|15646.2|15647.8|15645.8|15648.2|15646.2|15647.8|15645.8|3
1630890790000|2021-09-06 01:13:10|15647.7|15645.7|15647.8|15645.8|15648.1|15646.1|15647.7|15645.7|1
1630890800000|2021-09-06 01:13:20|15647.7|15645.7|15648.1|15646.1|15648.2|15646.2|15647.7|15645.7|0
1630890810000|2021-09-06 01:13:30|15648.2|15646.2|15648.8|15646.8|15649|15647|15648.2|15646.2|13
1630890820000|2021-09-06 01:13:40|15648.7|15646.7|15649.8|15647.8|15649.8|15647.8|15648.7|15646.7|12
1630890830000|2021-09-06 01:13:50|15650|15648|15650.3|15648.3|15650.3|15648.3|15649.8|15647.8|3
1630890840000|2021-09-06 01:14:00|15650.5|15648.5|15650.3|15648.3|15651|15649|15650.3|15648.3|13
1630890850000|2021-09-06 01:14:10|15650.5|15648.5|15650.6|15648.6|15650.7|15648.7|15650.2|15648.2|2
1630890860000|2021-09-06 01:14:20|15650.5|15648.5|15650.1|15648.1|15650.6|15648.6|15650|15648|3
1630890870000|2021-09-06 01:14:30|15650.2|15648.2|15650.3|15648.3|15650.6|15648.6|15650.1|15648.1|7
1630890880000|2021-09-06 01:14:40|15650.2|15648.2|15649.8|15647.8|15650.2|15648.2|15649.8|15647.8|3
1630890890000|2021-09-06 01:14:50|15650|15648|15649.2|15647.2|15650|15648|15649.1|15647.1|9
1630890900000|2021-09-06 01:15:00|15649.3|15647.3|15647.3|15645.3|15649.5|15647.5|15647.1|15645.1|34
1630890910000|2021-09-06 01:15:10|15647.5|15645.5|15647.7|15645.7|15648|15646|15647.3|15645.3|15
1630890920000|2021-09-06 01:15:20|15647.6|15645.6|15648.3|15646.3|15648.3|15646.3|15647.5|15645.5|3
1630890930000|2021-09-06 01:15:30|15648.5|15646.5|15647.7|15645.7|15648.5|15646.5|15647.7|15645.7|1
1630890940000|2021-09-06 01:15:40|15647.8|15645.8|15648.1|15646.1|15648.5|15646.5|15647.8|15645.8|4
1630890950000|2021-09-06 01:15:50|15648.2|15646.2|15648.1|15646.1|15648.3|15646.3|15648.1|15646.1|0
1630890960000|2021-09-06 01:16:00|15648|15646|15646.8|15644.8|15648|15646|15646.6|15644.6|7
1630890970000|2021-09-06 01:16:10|15646.7|15644.7|15646.6|15644.6|15646.8|15644.8|15646.5|15644.5|2
1630890980000|2021-09-06 01:16:20|15646.5|15644.5|15645.7|15643.7|15646.6|15644.6|15645.5|15643.5|39
1630890990000|2021-09-06 01:16:30|15645.6|15643.6|15645.6|15643.6|15645.8|15643.8|15645.5|15643.5|6
1630891000000|2021-09-06 01:16:40|15645.7|15643.7|15646.3|15644.3|15646.7|15644.7|15645.7|15643.7|9
1630891010000|2021-09-06 01:16:50|15646.5|15644.5|15646.5|15644.5|15646.6|15644.6|15646.1|15644.1|6
1630891020000|2021-09-06 01:17:00|15646.6|15644.6|15646.2|15644.2|15646.6|15644.6|15645.1|15643.1|26
1630891030000|2021-09-06 01:17:10|15646.3|15644.3|15646.1|15644.1|15646.7|15644.7|15645.8|15643.8|6
1630891040000|2021-09-06 01:17:20|15646.2|15644.2|15646.1|15644.1|15646.3|15644.3|15645.8|15643.8|0
1630891050000|2021-09-06 01:17:30|15646|15644|15646.1|15644.1|15646.2|15644.2|15645.5|15643.5|1
1630891060000|2021-09-06 01:17:40|15646|15644|15645.8|15643.8|15646.1|15644.1|15645.3|15643.3|12
1630891070000|2021-09-06 01:17:50|15645.7|15643.7|15645.6|15643.6|15646.1|15644.1|15645.6|15643.6|5
1630891080000|2021-09-06 01:18:00|15645.7|15643.7|15645.6|15643.6|15645.7|15643.7|15645.2|15643.2|15
1630891090000|2021-09-06 01:18:10|15645.7|15643.7|15646.3|15644.3|15646.3|15644.3|15645.7|15643.7|7
1630891100000|2021-09-06 01:18:20|15646.2|15644.2|15646.3|15644.3|15646.5|15644.5|15646.1|15644.1|6
1630891110000|2021-09-06 01:18:30|15646.2|15644.2|15645.1|15643.1|15646.3|15644.3|15645|15643|8
1630891120000|2021-09-06 01:18:40|15645|15643|15645.1|15643.1|15645.3|15643.3|15645|15643|2
1630891130000|2021-09-06 01:18:50|15645|15643|15644.3|15642.3|15645|15643|15644.1|15642.1|21
1630891140000|2021-09-06 01:19:00|15644.2|15642.2|15644.1|15642.1|15644.3|15642.3|15643.5|15641.5|26
1630891150000|2021-09-06 01:19:10|15644.2|15642.2|15645.1|15643.1|15645.2|15643.2|15644.2|15642.2|8
1630891160000|2021-09-06 01:19:20|15645.2|15643.2|15645.6|15643.6|15646|15644|15645|15643|12
1630891170000|2021-09-06 01:19:30|15645.5|15643.5|15645.6|15643.6|15645.8|15643.8|15645.3|15643.3|4
1630891180000|2021-09-06 01:19:40|15645.5|15643.5|15645.3|15643.3|15645.6|15643.6|15645.1|15643.1|5
1630891190000|2021-09-06 01:19:50|15645.6|15643.6|15645.1|15643.1|15645.6|15643.6|15645.1|15643.1|1
1630891200000|2021-09-06 01:20:00|15645.3|15643.3|15645.8|15643.8|15645.8|15643.8|15645|15643|4
1630891210000|2021-09-06 01:20:10|15645.7|15643.7|15646.2|15644.2|15646.3|15644.3|15645.3|15643.3|5
1630891220000|2021-09-06 01:20:20|15646.1|15644.1|15646.6|15644.6|15646.7|15644.7|15645.8|15643.8|18
1630891230000|2021-09-06 01:20:30|15646.7|15644.7|15646.8|15644.8|15647.1|15645.1|15646.7|15644.7|4
1630891240000|2021-09-06 01:20:40|15647|15645|15647.3|15645.3|15647.8|15645.8|15646.8|15644.8|22
1630891250000|2021-09-06 01:20:50|15647.6|15645.6|15647.3|15645.3|15647.6|15645.6|15647|15645|7
1630891260000|2021-09-06 01:21:00|15647.2|15645.2|15647.6|15645.6|15647.6|15645.6|15646.8|15644.8|9
1630891270000|2021-09-06 01:21:10|15647.5|15645.5|15646.8|15644.8|15647.6|15645.6|15646.8|15644.8|11
1630891280000|2021-09-06 01:21:20|15647|15645|15646.7|15644.7|15647.1|15645.1|15646.6|15644.6|3
1630891290000|2021-09-06 01:21:30|15646.8|15644.8|15646.8|15644.8|15647.3|15645.3|15646.6|15644.6|6
1630891300000|2021-09-06 01:21:40|15646.7|15644.7|15646.7|15644.7|15647.1|15645.1|15646.6|15644.6|0
1630891310000|2021-09-06 01:21:50|15646.8|15644.8|15647.1|15645.1|15647.1|15645.1|15646.5|15644.5|4
1630891320000|2021-09-06 01:22:00|15647|15645|15647.6|15645.6|15647.6|15645.6|15646.8|15644.8|1
1630891330000|2021-09-06 01:22:10|15647.5|15645.5|15647.8|15645.8|15647.8|15645.8|15647.3|15645.3|7
1630891340000|2021-09-06 01:22:20|15648|15646|15647.8|15645.8|15648.1|15646.1|15647.5|15645.5|5
1630891350000|2021-09-06 01:22:30|15648|15646|15647.2|15645.2|15648.1|15646.1|15647.2|15645.2|3
1630891360000|2021-09-06 01:22:40|15647.1|15645.1|15647.1|15645.1|15647.5|15645.5|15647|15645|3
1630891370000|2021-09-06 01:22:50|15647.2|15645.2|15647.1|15645.1|15647.7|15645.7|15647.1|15645.1|1
1630891380000|2021-09-06 01:23:00|15647|15645|15647.6|15645.6|15647.7|15645.7|15647|15645|3
1630891390000|2021-09-06 01:23:10|15647.7|15645.7|15647.8|15645.8|15647.8|15645.8|15647.7|15645.7|1
1630891400000|2021-09-06 01:23:20|15647.7|15645.7|15647.8|15645.8|15648.1|15646.1|15647.6|15645.6|1
1630891410000|2021-09-06 01:23:30|15648|15646|15647.8|15645.8|15648.2|15646.2|15647.8|15645.8|1
1630891420000|2021-09-06 01:23:40|15648|15646|15647.7|15645.7|15648.1|15646.1|15647.5|15645.5|4
1630891430000|2021-09-06 01:23:50|15647.6|15645.6|15647.8|15645.8|15648.1|15646.1|15647.6|15645.6|3
1630891440000|2021-09-06 01:24:00|15647.7|15645.7|15647.8|15645.8|15648.1|15646.1|15647.5|15645.5|3
1630891450000|2021-09-06 01:24:10|15647.7|15645.7|15647.3|15645.3|15647.8|15645.8|15647.2|15645.2|6
1630891460000|2021-09-06 01:24:20|15647.5|15645.5|15647.6|15645.6|15647.7|15645.7|15647.1|15645.1|5
1630891470000|2021-09-06 01:24:30|15647.7|15645.7|15647.6|15645.6|15647.8|15645.8|15647.1|15645.1|1
1630891480000|2021-09-06 01:24:40|15647.5|15645.5|15647.6|15645.6|15647.7|15645.7|15647.5|15645.5|0
1630891490000|2021-09-06 01:24:50|15647.7|15645.7|15647.5|15645.5|15648.1|15646.1|15647.5|15645.5|10
1630891500000|2021-09-06 01:25:00|15647.3|15645.3|15647.7|15645.7|15648.1|15646.1|15647.3|15645.3|12
1630891510000|2021-09-06 01:25:10|15647.6|15645.6|15647.3|15645.3|15647.8|15645.8|15647.3|15645.3|2
1630891520000|2021-09-06 01:25:20|15647.5|15645.5|15647.6|15645.6|15647.7|15645.7|15647.3|15645.3|0
1630891530000|2021-09-06 01:25:30|15647.5|15645.5|15647.3|15645.3|15647.5|15645.5|15647.1|15645.1|3
1630891540000|2021-09-06 01:25:40|15647.2|15645.2|15647.3|15645.3|15647.6|15645.6|15647.1|15645.1|1
1630891550000|2021-09-06 01:25:50|15647.2|15645.2|15647.6|15645.6|15647.6|15645.6|15647.1|15645.1|0
1630891560000|2021-09-06 01:26:00|15647.5|15645.5|15647.8|15645.8|15647.8|15645.8|15647|15645|4
1630891570000|2021-09-06 01:26:10|15647.7|15645.7|15647.3|15645.3|15647.7|15645.7|15647.1|15645.1|4
1630891580000|2021-09-06 01:26:20|15647.1|15645.1|15647|15645|15647.5|15645.5|15647|15645|3
1630891590000|2021-09-06 01:26:30|15647.1|15645.1|15647.6|15645.6|15648.1|15646.1|15647.1|15645.1|8
1630891600000|2021-09-06 01:26:40|15647.7|15645.7|15648|15646|15648|15646|15647.6|15645.6|0
1630891610000|2021-09-06 01:26:50|15647.8|15645.8|15647.6|15645.6|15648.1|15646.1|15647.5|15645.5|1
1630891620000|2021-09-06 01:27:00|15647.7|15645.7|15647.8|15645.8|15648.1|15646.1|15647.6|15645.6|9
1630891630000|2021-09-06 01:27:10|15648|15646|15647.8|15645.8|15648.1|15646.1|15647.7|15645.7|2
1630891640000|2021-09-06 01:27:20|15648|15646|15647.7|15645.7|15648|15646|15647.2|15645.2|7
1630891650000|2021-09-06 01:27:30|15647.6|15645.6|15648.3|15646.3|15648.6|15646.6|15647.6|15645.6|12
1630891660000|2021-09-06 01:27:40|15648.5|15646.5|15648.8|15646.8|15649|15647|15648.5|15646.5|17
1630891670000|2021-09-06 01:27:50|15648.7|15646.7|15648.8|15646.8|15648.8|15646.8|15648.7|15646.7|0
1630891680000|2021-09-06 01:28:00|15648.7|15646.7|15648.8|15646.8|15648.8|15646.8|15648.3|15646.3|4
1630891690000|2021-09-06 01:28:10|15649|15647|15649.1|15647.1|15649.2|15647.2|15648.7|15646.7|16
1630891700000|2021-09-06 01:28:20|15649.3|15647.3|15649.6|15647.6|15649.7|15647.7|15649.3|15647.3|8
1630891710000|2021-09-06 01:28:30|15649.7|15647.7|15649.3|15647.3|15649.7|15647.7|15649.3|15647.3|3
1630891720000|2021-09-06 01:28:40|15649.2|15647.2|15649.6|15647.6|15649.7|15647.7|15649.2|15647.2|0
1630891730000|2021-09-06 01:28:50|15649.7|15647.7|15649.8|15647.8|15650.1|15648.1|15649.6|15647.6|8
1630891740000|2021-09-06 01:29:00|15649.7|15647.7|15649.7|15647.7|15649.7|15647.7|15649.1|15647.1|15
1630891750000|2021-09-06 01:29:10|15649.6|15647.6|15649.6|15647.6|15649.7|15647.7|15649.2|15647.2|0
1630891760000|2021-09-06 01:29:20|15649.5|15647.5|15648.1|15646.1|15649.6|15647.6|15648|15646|5
1630891770000|2021-09-06 01:29:30|15648.3|15646.3|15648.8|15646.8|15648.8|15646.8|15648.3|15646.3|4
1630891780000|2021-09-06 01:29:40|15649|15647|15648.8|15646.8|15649.1|15647.1|15648.5|15646.5|4
1630891790000|2021-09-06 01:29:50|15648.7|15646.7|15648.5|15646.5|15649|15647|15648.5|15646.5|0
1630891800000|2021-09-06 01:30:00|15648.3|15646.3|15648.3|15646.3|15648.7|15646.7|15648|15646|11
1630891810000|2021-09-06 01:30:10|15648.5|15646.5|15648.8|15646.8|15648.8|15646.8|15648|15646|6
1630891820000|2021-09-06 01:30:20|15648.7|15646.7|15648.8|15646.8|15649|15647|15648.1|15646.1|8
1630891830000|2021-09-06 01:30:30|15648.7|15646.7|15649.2|15647.2|15649.3|15647.3|15648.3|15646.3|13
1630891840000|2021-09-06 01:30:40|15649.1|15647.1|15649.8|15647.8|15650.1|15648.1|15649.1|15647.1|4
1630891850000|2021-09-06 01:30:50|15650|15648|15649.6|15647.6|15650.1|15648.1|15649.5|15647.5|14
1630891860000|2021-09-06 01:31:00|15649.8|15647.8|15649.3|15647.3|15650|15648|15649.1|15647.1|17
1630891870000|2021-09-06 01:31:10|15649.5|15647.5|15649.1|15647.1|15649.6|15647.6|15648.6|15646.6|13
1630891880000|2021-09-06 01:31:20|15649.2|15647.2|15649.3|15647.3|15649.5|15647.5|15649.1|15647.1|6
1630891890000|2021-09-06 01:31:30|15649.2|15647.2|15649.8|15647.8|15650|15648|15649.1|15647.1|2
1630891900000|2021-09-06 01:31:40|15650|15648|15650.1|15648.1|15650.1|15648.1|15649.5|15647.5|2
1630891910000|2021-09-06 01:31:50|15650|15648|15648.2|15646.2|15650|15648|15648.2|15646.2|13
1630891920000|2021-09-06 01:32:00|15648.3|15646.3|15648.6|15646.6|15648.7|15646.7|15647.6|15645.6|7
1630891930000|2021-09-06 01:32:10|15648.8|15646.8|15648.8|15646.8|15649.3|15647.3|15648.8|15646.8|19
1630891940000|2021-09-06 01:32:20|15649|15647|15649.8|15647.8|15649.8|15647.8|15648.8|15646.8|7
1630891950000|2021-09-06 01:32:30|15649.7|15647.7|15650.3|15648.3|15650.6|15648.6|15649.5|15647.5|16
1630891960000|2021-09-06 01:32:40|15650.2|15648.2|15649.5|15647.5|15650.2|15648.2|15649.5|15647.5|5
1630891970000|2021-09-06 01:32:50|15649.6|15647.6|15650.3|15648.3|15650.3|15648.3|15649.5|15647.5|6
1630891980000|2021-09-06 01:33:00|15650.1|15648.1|15650.3|15648.3|15650.6|15648.6|15650|15648|7
1630891990000|2021-09-06 01:33:10|15650.5|15648.5|15651.8|15649.8|15652.3|15650.3|15650.5|15648.5|36
1630892000000|2021-09-06 01:33:20|15652|15650|15652.1|15650.1|15652.6|15650.6|15651.6|15649.6|21
1630892010000|2021-09-06 01:33:30|15652.2|15650.2|15652.1|15650.1|15652.3|15650.3|15651.8|15649.8|6
1630892020000|2021-09-06 01:33:40|15652.2|15650.2|15653.1|15651.1|15653.1|15651.1|15652.2|15650.2|40
1630892030000|2021-09-06 01:33:50|15653|15651|15653.6|15651.6|15653.7|15651.7|15653|15651|29
1630892040000|2021-09-06 01:34:00|15653.5|15651.5|15652.8|15650.8|15654|15652|15652.7|15650.7|22
1630892050000|2021-09-06 01:34:10|15653|15651|15653.1|15651.1|15653.3|15651.3|15652.5|15650.5|21
1630892060000|2021-09-06 01:34:20|15653.2|15651.2|15652.7|15650.7|15653.5|15651.5|15652.7|15650.7|4
1630892070000|2021-09-06 01:34:30|15652.8|15650.8|15652.3|15650.3|15652.8|15650.8|15652.2|15650.2|6
1630892080000|2021-09-06 01:34:40|15652.2|15650.2|15651.7|15649.7|15652.3|15650.3|15651.3|15649.3|11
1630892090000|2021-09-06 01:34:50|15651.6|15649.6|15652.1|15650.1|15652.3|15650.3|15651.5|15649.5|3
1630892100000|2021-09-06 01:35:00|15652|15650|15651.6|15649.6|15652.8|15650.8|15651.3|15649.3|19
1630892110000|2021-09-06 01:35:10|15651.7|15649.7|15651.3|15649.3|15651.8|15649.8|15651.3|15649.3|2
1630892120000|2021-09-06 01:35:20|15651.5|15649.5|15651.7|15649.7|15651.8|15649.8|15651.3|15649.3|9
1630892130000|2021-09-06 01:35:30|15651.6|15649.6|15651.6|15649.6|15652.1|15650.1|15651.6|15649.6|9
1630892140000|2021-09-06 01:35:40|15651.7|15649.7|15651.7|15649.7|15652|15650|15651.5|15649.5|2
1630892150000|2021-09-06 01:35:50|15651.8|15649.8|15652.1|15650.1|15652.2|15650.2|15651.5|15649.5|5
1630892160000|2021-09-06 01:36:00|15652.2|15650.2|15652.3|15650.3|15652.6|15650.6|15651.6|15649.6|18
1630892170000|2021-09-06 01:36:10|15652.5|15650.5|15653.3|15651.3|15653.3|15651.3|15652.3|15650.3|9
1630892180000|2021-09-06 01:36:20|15653.2|15651.2|15653.3|15651.3|15653.6|15651.6|15652.8|15650.8|6
1630892190000|2021-09-06 01:36:30|15653.5|15651.5|15653.3|15651.3|15653.6|15651.6|15653|15651|16
1630892200000|2021-09-06 01:36:40|15653.2|15651.2|15652.8|15650.8|15653.3|15651.3|15652.6|15650.6|24
1630892210000|2021-09-06 01:36:50|15652.7|15650.7|15653.3|15651.3|15653.3|15651.3|15652.7|15650.7|5
1630892220000|2021-09-06 01:37:00|15653.5|15651.5|15653.1|15651.1|15653.6|15651.6|15653|15651|12
1630892230000|2021-09-06 01:37:10|15653.2|15651.2|15653.3|15651.3|15653.6|15651.6|15653.1|15651.1|4
1630892240000|2021-09-06 01:37:20|15653.5|15651.5|15653.3|15651.3|15653.7|15651.7|15653.3|15651.3|6
1630892250000|2021-09-06 01:37:30|15653.1|15651.1|15653.1|15651.1|15653.2|15651.2|15652.7|15650.7|9
1630892260000|2021-09-06 01:37:40|15653|15651|15653.2|15651.2|15653.2|15651.2|15652.6|15650.6|1
1630892270000|2021-09-06 01:37:50|15653.1|15651.1|15653.8|15651.8|15654|15652|15653|15651|44
1630892280000|2021-09-06 01:38:00|15654|15652|15653.8|15651.8|15654|15652|15653.3|15651.3|14
1630892290000|2021-09-06 01:38:10|15653.7|15651.7|15653.8|15651.8|15654|15652|15653.5|15651.5|2
1630892300000|2021-09-06 01:38:20|15653.7|15651.7|15653.7|15651.7|15653.8|15651.8|15653.5|15651.5|3
1630892310000|2021-09-06 01:38:30|15653.6|15651.6|15653.3|15651.3|15653.7|15651.7|15653.3|15651.3|0
1630892320000|2021-09-06 01:38:40|15653.2|15651.2|15653.6|15651.6|15653.6|15651.6|15653.2|15651.2|3
1630892330000|2021-09-06 01:38:50|15653.7|15651.7|15653.3|15651.3|15653.7|15651.7|15653|15651|10
1630892340000|2021-09-06 01:39:00|15653.5|15651.5|15653.1|15651.1|15654.2|15652.2|15653|15651|25
1630892350000|2021-09-06 01:39:10|15653|15651|15652.7|15650.7|15653.2|15651.2|15652.5|15650.5|21
1630892360000|2021-09-06 01:39:20|15652.8|15650.8|15652.6|15650.6|15653|15651|15652.6|15650.6|1
1630892370000|2021-09-06 01:39:30|15652.7|15650.7|15652.3|15650.3|15652.8|15650.8|15652.2|15650.2|14
1630892380000|2021-09-06 01:39:40|15652.2|15650.2|15652.3|15650.3|15652.8|15650.8|15652.1|15650.1|5
1630892390000|2021-09-06 01:39:50|15652.2|15650.2|15652.6|15650.6|15653|15651|15652.1|15650.1|3
1630892400000|2021-09-06 01:40:00|15652.7|15650.7|15652.8|15650.8|15653.1|15651.1|15652.5|15650.5|14
1630892410000|2021-09-06 01:40:10|15652.7|15650.7|15653.1|15651.1|15653.3|15651.3|15652.3|15650.3|4
1630892420000|2021-09-06 01:40:20|15653.2|15651.2|15653.3|15651.3|15653.6|15651.6|15653.1|15651.1|7
1630892430000|2021-09-06 01:40:30|15653.2|15651.2|15652.8|15650.8|15653.3|15651.3|15652.8|15650.8|9
1630892440000|2021-09-06 01:40:40|15653.1|15651.1|15653.1|15651.1|15653.2|15651.2|15652.8|15650.8|1
1630892450000|2021-09-06 01:40:50|15653.2|15651.2|15653.6|15651.6|15653.6|15651.6|15652.8|15650.8|4
1630892460000|2021-09-06 01:41:00|15653.7|15651.7|15653.3|15651.3|15653.7|15651.7|15653.2|15651.2|3
1630892470000|2021-09-06 01:41:10|15653.2|15651.2|15653.1|15651.1|15653.5|15651.5|15652.8|15650.8|4
1630892480000|2021-09-06 01:41:20|15653|15651|15653.1|15651.1|15653.1|15651.1|15652.8|15650.8|0
1630892490000|2021-09-06 01:41:30|15653.2|15651.2|15653.1|15651.1|15653.8|15651.8|15653.1|15651.1|5
1630892500000|2021-09-06 01:41:40|15653.2|15651.2|15653.6|15651.6|15653.6|15651.6|15653.1|15651.1|1
1630892510000|2021-09-06 01:41:50|15653.7|15651.7|15653.6|15651.6|15653.8|15651.8|15653.3|15651.3|0
1630892520000|2021-09-06 01:42:00|15653.7|15651.7|15654.3|15652.3|15654.5|15652.5|15653.6|15651.6|12
1630892530000|2021-09-06 01:42:10|15654.5|15652.5|15654.8|15652.8|15655|15653|15654.2|15652.2|15
1630892540000|2021-09-06 01:42:20|15654.7|15652.7|15656.6|15654.6|15656.6|15654.6|15654.6|15652.6|47
1630892550000|2021-09-06 01:42:30|15656.5|15654.5|15656.7|15654.7|15657.1|15655.1|15656.5|15654.5|16
1630892560000|2021-09-06 01:42:40|15656.6|15654.6|15657|15655|15657.1|15655.1|15656.2|15654.2|13
1630892570000|2021-09-06 01:42:50|15656.8|15654.8|15656.6|15654.6|15656.8|15654.8|15656.5|15654.5|5
1630892580000|2021-09-06 01:43:00|15656.7|15654.7|15657.1|15655.1|15657.6|15655.6|15656.5|15654.5|18
1630892590000|2021-09-06 01:43:10|15657.2|15655.2|15656.6|15654.6|15657.5|15655.5|15656.5|15654.5|8
1630892600000|2021-09-06 01:43:20|15656.7|15654.7|15656.8|15654.8|15657|15655|15656.5|15654.5|5
1630892610000|2021-09-06 01:43:30|15656.7|15654.7|15657.5|15655.5|15657.5|15655.5|15656.6|15654.6|25
1630892620000|2021-09-06 01:43:40|15657.7|15655.7|15657.6|15655.6|15657.8|15655.8|15657|15655|31
1630892630000|2021-09-06 01:43:50|15657.7|15655.7|15657.1|15655.1|15657.8|15655.8|15657.1|15655.1|10
1630892640000|2021-09-06 01:44:00|15657.2|15655.2|15657.7|15655.7|15658|15656|15657.1|15655.1|9
1630892650000|2021-09-06 01:44:10|15657.8|15655.8|15657.8|15655.8|15658|15656|15657.6|15655.6|2
1630892660000|2021-09-06 01:44:20|15657.7|15655.7|15657.8|15655.8|15658.1|15656.1|15657.3|15655.3|2
1630892670000|2021-09-06 01:44:30|15658|15656|15658.7|15656.7|15658.7|15656.7|15657.8|15655.8|32
1630892680000|2021-09-06 01:44:40|15658.6|15656.6|15658.6|15656.6|15659.1|15657.1|15658.5|15656.5|23
1630892690000|2021-09-06 01:44:50|15658.5|15656.5|15658.8|15656.8|15659|15657|15658.5|15656.5|10
1630892700000|2021-09-06 01:45:00|15659|15657|15659.1|15657.1|15659.8|15657.8|15658.8|15656.8|42
1630892710000|2021-09-06 01:45:10|15659|15657|15659.1|15657.1|15659.2|15657.2|15658.7|15656.7|12
1630892720000|2021-09-06 01:45:20|15659.2|15657.2|15658.6|15656.6|15659.2|15657.2|15658.6|15656.6|4
1630892730000|2021-09-06 01:45:30|15658.5|15656.5|15658.3|15656.3|15658.6|15656.6|15658.2|15656.2|11
1630892740000|2021-09-06 01:45:40|15658.5|15656.5|15658.2|15656.2|15658.6|15656.6|15658|15656|7
1630892750000|2021-09-06 01:45:50|15658.6|15656.6|15658.6|15656.6|15659|15657|15658.5|15656.5|6
1630892760000|2021-09-06 01:46:00|15658.5|15656.5|15659.3|15657.3|15659.3|15657.3|15658.5|15656.5|4
1630892770000|2021-09-06 01:46:10|15659.5|15657.5|15659.6|15657.6|15659.6|15657.6|15659.3|15657.3|0
1630892780000|2021-09-06 01:46:20|15659.5|15657.5|15659.3|15657.3|15659.6|15657.6|15659.1|15657.1|6
1630892790000|2021-09-06 01:46:30|15659.2|15657.2|15658.8|15656.8|15659.2|15657.2|15658.7|15656.7|8
1630892800000|2021-09-06 01:46:40|15659|15657|15658.8|15656.8|15659.1|15657.1|15658.8|15656.8|3
1630892810000|2021-09-06 01:46:50|15659|15657|15658.6|15656.6|15659.1|15657.1|15658.5|15656.5|4
1630892820000|2021-09-06 01:47:00|15658.7|15656.7|15658.6|15656.6|15658.8|15656.8|15658.2|15656.2|5
1630892830000|2021-09-06 01:47:10|15658.5|15656.5|15659.3|15657.3|15659.6|15657.6|15658.5|15656.5|7
1630892840000|2021-09-06 01:47:20|15659.5|15657.5|15659.3|15657.3|15659.7|15657.7|15659.2|15657.2|3
1630892850000|2021-09-06 01:47:30|15659.5|15657.5|15660.1|15658.1|15660.2|15658.2|15659.3|15657.3|14
1630892860000|2021-09-06 01:47:40|15660|15658|15659.8|15657.8|15660|15658|15659.5|15657.5|12
1630892870000|2021-09-06 01:47:50|15660|15658|15660.6|15658.6|15660.7|15658.7|15660|15658|50
1630892880000|2021-09-06 01:48:00|15660.7|15658.7|15661.6|15659.6|15661.7|15659.7|15660.6|15658.6|82
1630892890000|2021-09-06 01:48:10|15661.7|15659.7|15662.1|15660.1|15662.2|15660.2|15661.6|15659.6|26
1630892900000|2021-09-06 01:48:20|15662|15660|15661.6|15659.6|15662.1|15660.1|15661.5|15659.5|12
1630892910000|2021-09-06 01:48:30|15661.5|15659.5|15661|15659|15661.5|15659.5|15661|15659|2
1630892920000|2021-09-06 01:48:40|15661.1|15659.1|15660.8|15658.8|15661.1|15659.1|15660.6|15658.6|5
1630892930000|2021-09-06 01:48:50|15660.7|15658.7|15660.1|15658.1|15660.8|15658.8|15660|15658|8
1630892940000|2021-09-06 01:49:00|15660.2|15658.2|15660.8|15658.8|15661|15659|15660.2|15658.2|10
1630892950000|2021-09-06 01:49:10|15660.7|15658.7|15660.7|15658.7|15660.8|15658.8|15660.3|15658.3|6
1630892960000|2021-09-06 01:49:20|15660.8|15658.8|15660.8|15658.8|15661|15659|15660.2|15658.2|11
1630892970000|2021-09-06 01:49:30|15661|15659|15661.1|15659.1|15661.3|15659.3|15661|15659|3
1630892980000|2021-09-06 01:49:40|15661|15659|15660.8|15658.8|15661.1|15659.1|15660.8|15658.8|0
1630892990000|2021-09-06 01:49:50|15661|15659|15660.8|15658.8|15661.1|15659.1|15660.7|15658.7|2
1630893000000|2021-09-06 01:50:00|15661|15659|15659.6|15657.6|15661.1|15659.1|15659.6|15657.6|31
1630893010000|2021-09-06 01:50:10|15659.7|15657.7|15659.2|15657.2|15660.1|15658.1|15659|15657|21
1630893020000|2021-09-06 01:50:20|15659.3|15657.3|15659.1|15657.1|15659.5|15657.5|15658.8|15656.8|10
1630893030000|2021-09-06 01:50:30|15659.2|15657.2|15659.3|15657.3|15659.7|15657.7|15659.1|15657.1|4
1630893040000|2021-09-06 01:50:40|15659.2|15657.2|15659.1|15657.1|15659.6|15657.6|15658.8|15656.8|5
1630893050000|2021-09-06 01:50:50|15659.3|15657.3|15658.7|15656.7|15659.3|15657.3|15658.6|15656.6|5
1630893060000|2021-09-06 01:51:00|15658.6|15656.6|15658.8|15656.8|15660|15658|15658.6|15656.6|52
1630893070000|2021-09-06 01:51:10|15658.7|15656.7|15658.8|15656.8|15659|15657|15658.6|15656.6|2
1630893080000|2021-09-06 01:51:20|15659|15657|15658.3|15656.3|15659.1|15657.1|15658.2|15656.2|3
1630893090000|2021-09-06 01:51:30|15658.2|15656.2|15658.1|15656.1|15658.2|15656.2|15657.8|15655.8|1
1630893100000|2021-09-06 01:51:40|15658|15656|15657.3|15655.3|15658.1|15656.1|15657.3|15655.3|14
1630893110000|2021-09-06 01:51:50|15657.5|15655.5|15657.6|15655.6|15657.6|15655.6|15657|15655|17
1630893120000|2021-09-06 01:52:00|15657.3|15655.3|15656.8|15654.8|15657.3|15655.3|15656.8|15654.8|17
1630893130000|2021-09-06 01:52:10|15656.7|15654.7|15657|15655|15657.1|15655.1|15656.7|15654.7|7
1630893140000|2021-09-06 01:52:20|15656.8|15654.8|15656.6|15654.6|15657.2|15655.2|15656.6|15654.6|6
1630893150000|2021-09-06 01:52:30|15656.7|15654.7|15656.1|15654.1|15657|15655|15656|15654|9
1630893160000|2021-09-06 01:52:40|15656.2|15654.2|15656.1|15654.1|15656.5|15654.5|15655.6|15653.6|9
1630893170000|2021-09-06 01:52:50|15656.2|15654.2|15656.8|15654.8|15656.8|15654.8|15656.2|15654.2|10
1630893180000|2021-09-06 01:53:00|15656.7|15654.7|15657.2|15655.2|15657.5|15655.5|15656.6|15654.6|14
1630893190000|2021-09-06 01:53:10|15657.3|15655.3|15657.1|15655.1|15657.5|15655.5|15656.8|15654.8|8
1630893200000|2021-09-06 01:53:20|15657|15655|15657.1|15655.1|15657.5|15655.5|15656.8|15654.8|5
1630893210000|2021-09-06 01:53:30|15657.2|15655.2|15657.1|15655.1|15657.5|15655.5|15656.8|15654.8|0
1630893220000|2021-09-06 01:53:40|15657|15655|15656.6|15654.6|15657.1|15655.1|15656.5|15654.5|10
1630893230000|2021-09-06 01:53:50|15656.5|15654.5|15656.8|15654.8|15656.8|15654.8|15656.3|15654.3|7
1630893240000|2021-09-06 01:54:00|15657|15655|15657|15655|15657.2|15655.2|15656.5|15654.5|8
1630893250000|2021-09-06 01:54:10|15657.1|15655.1|15656.8|15654.8|15657.1|15655.1|15656.8|15654.8|3
1630893260000|2021-09-06 01:54:20|15656.7|15654.7|15656.8|15654.8|15657.2|15655.2|15656.7|15654.7|1
1630893270000|2021-09-06 01:54:30|15657|15655|15657.1|15655.1|15657.2|15655.2|15656.5|15654.5|14
1630893280000|2021-09-06 01:54:40|15657|15655|15657.1|15655.1|15657.1|15655.1|15657|15655|0
1630893290000|2021-09-06 01:54:50|15657|15655|15655.7|15653.7|15657|15655|15655.7|15653.7|17
1630893300000|2021-09-06 01:55:00|15655.6|15653.6|15655.8|15653.8|15656.1|15654.1|15655.3|15653.3|11
1630893310000|2021-09-06 01:55:10|15656|15654|15655.2|15653.2|15656|15654|15655.1|15653.1|5
1630893320000|2021-09-06 01:55:20|15655.1|15653.1|15654.8|15652.8|15655.3|15653.3|15654.5|15652.5|11
1630893330000|2021-09-06 01:55:30|15654.7|15652.7|15654.3|15652.3|15654.7|15652.7|15654.1|15652.1|12
1630893340000|2021-09-06 01:55:40|15654.2|15652.2|15654.1|15652.1|15654.3|15652.3|15654|15652|4
1630893350000|2021-09-06 01:55:50|15654.2|15652.2|15654.3|15652.3|15654.6|15652.6|15654|15652|4
1630893360000|2021-09-06 01:56:00|15654.5|15652.5|15654.6|15652.6|15654.8|15652.8|15654.3|15652.3|0
1630893370000|2021-09-06 01:56:10|15654.7|15652.7|15653.8|15651.8|15655|15653|15653.7|15651.7|17
1630893380000|2021-09-06 01:56:20|15653.7|15651.7|15653.5|15651.5|15653.8|15651.8|15653|15651|19
1630893390000|2021-09-06 01:56:30|15653.3|15651.3|15653.3|15651.3|15653.6|15651.6|15653.2|15651.2|8
1630893400000|2021-09-06 01:56:40|15653.2|15651.2|15653.6|15651.6|15653.6|15651.6|15652.8|15650.8|7
1630893410000|2021-09-06 01:56:50|15653.7|15651.7|15653.6|15651.6|15653.7|15651.7|15653.2|15651.2|9
1630893420000|2021-09-06 01:57:00|15653.7|15651.7|15653.6|15651.6|15654|15652|15653.2|15651.2|6
1630893430000|2021-09-06 01:57:10|15653.7|15651.7|15654.1|15652.1|15654.2|15652.2|15653.7|15651.7|4
1630893440000|2021-09-06 01:57:20|15654|15652|15654.3|15652.3|15654.8|15652.8|15654|15652|9
1630893450000|2021-09-06 01:57:30|15654.5|15652.5|15654.8|15652.8|15654.8|15652.8|15654.1|15652.1|5
1630893460000|2021-09-06 01:57:40|15654.7|15652.7|15654.5|15652.5|15654.7|15652.7|15654.1|15652.1|1
1630893470000|2021-09-06 01:57:50|15654.3|15652.3|15654.2|15652.2|15654.6|15652.6|15654|15652|2
1630893480000|2021-09-06 01:58:00|15654.3|15652.3|15654.3|15652.3|15654.6|15652.6|15654|15652|1
1630893490000|2021-09-06 01:58:10|15654.6|15652.6|15654.1|15652.1|15654.7|15652.7|15653.7|15651.7|3
1630893500000|2021-09-06 01:58:20|15654.2|15652.2|15654|15652|15654.3|15652.3|15653.7|15651.7|2
1630893510000|2021-09-06 01:58:30|15654.1|15652.1|15653.8|15651.8|15654.1|15652.1|15653.5|15651.5|5
1630893520000|2021-09-06 01:58:40|15653.6|15651.6|15652.5|15650.5|15653.6|15651.6|15652.5|15650.5|11
1630893530000|2021-09-06 01:58:50|15652.6|15650.6|15652.1|15650.1|15652.6|15650.6|15651.6|15649.6|25
1630893540000|2021-09-06 01:59:00|15652.2|15650.2|15653.3|15651.3|15653.3|15651.3|15651.8|15649.8|29
1630893550000|2021-09-06 01:59:10|15653.1|15651.1|15653.8|15651.8|15654.1|15652.1|15653.1|15651.1|11
1630893560000|2021-09-06 01:59:20|15653.7|15651.7|15654.1|15652.1|15654.1|15652.1|15653.6|15651.6|4
1630893570000|2021-09-06 01:59:30|15654|15652|15654.8|15652.8|15655.1|15653.1|15654|15652|3
1630893580000|2021-09-06 01:59:40|15654.7|15652.7|15654.8|15652.8|15655.5|15653.5|15654.7|15652.7|23
1630893590000|2021-09-06 01:59:50|15654.7|15652.7|15655.1|15653.1|15655.2|15653.2|15654.6|15652.6|2
1630893600000|2021-09-06 02:00:00|15655|15653|15655.3|15653.3|15655.5|15653.5|15654.8|15652.8|11
1630893610000|2021-09-06 02:00:10|15655.2|15653.2|15655.1|15653.1|15656|15654|15655.1|15653.1|18
1630893620000|2021-09-06 02:00:20|15655.2|15653.2|15655.5|15653.5|15656.1|15654.1|15655.2|15653.2|4
1630893630000|2021-09-06 02:00:30|15655.6|15653.6|15655.3|15653.3|15656|15654|15655.3|15653.3|8
1630893640000|2021-09-06 02:00:40|15655.2|15653.2|15654.6|15652.6|15655.2|15653.2|15654.3|15652.3|12
1630893650000|2021-09-06 02:00:50|15654.8|15652.8|15654.5|15652.5|15655.2|15653.2|15654.3|15652.3|11
1630893660000|2021-09-06 02:01:00|15654.6|15652.6|15656.1|15654.1|15656.1|15654.1|15654.3|15652.3|10
1630893670000|2021-09-06 02:01:10|15656|15654|15656.1|15654.1|15656.2|15654.2|15655.7|15653.7|4
1630893680000|2021-09-06 02:01:20|15656|15654|15656.6|15654.6|15656.7|15654.7|15655.8|15653.8|7
1630893690000|2021-09-06 02:01:30|15656.8|15654.8|15656.6|15654.6|15656.8|15654.8|15656.5|15654.5|21
1630893700000|2021-09-06 02:01:40|15656.8|15654.8|15656.6|15654.6|15657|15655|15656.1|15654.1|6
1630893710000|2021-09-06 02:01:50|15656.5|15654.5|15655.3|15653.3|15656.5|15654.5|15655.1|15653.1|8
1630893720000|2021-09-06 02:02:00|15655.8|15653.8|15656.1|15654.1|15656.1|15654.1|15655.6|15653.6|3
1630893730000|2021-09-06 02:02:10|15656|15654|15655.6|15653.6|15656|15654|15655.5|15653.5|4
1630893740000|2021-09-06 02:02:20|15655.7|15653.7|15656.6|15654.6|15656.6|15654.6|15655.7|15653.7|13
1630893750000|2021-09-06 02:02:30|15656.5|15654.5|15656.3|15654.3|15656.8|15654.8|15656.1|15654.1|4
1630893760000|2021-09-06 02:02:40|15656.2|15654.2|15655.8|15653.8|15656.3|15654.3|15655.7|15653.7|10
1630893770000|2021-09-06 02:02:50|15656|15654|15655.5|15653.5|15656.2|15654.2|15655.3|15653.3|3
1630893780000|2021-09-06 02:03:00|15655.3|15653.3|15656.1|15654.1|15656.3|15654.3|15655.3|15653.3|8
1630893790000|2021-09-06 02:03:10|15656|15654|15656.3|15654.3|15656.6|15654.6|15655.8|15653.8|0
1630893800000|2021-09-06 02:03:20|15656.5|15654.5|15656.6|15654.6|15656.8|15654.8|15656.5|15654.5|2
1630893810000|2021-09-06 02:03:30|15656.7|15654.7|15657.5|15655.5|15657.5|15655.5|15656.7|15654.7|11
1630893820000|2021-09-06 02:03:40|15657.6|15655.6|15656.8|15654.8|15657.6|15655.6|15656.7|15654.7|6
1630893830000|2021-09-06 02:03:50|15656.7|15654.7|15657.2|15655.2|15657.6|15655.6|15656.7|15654.7|6
1630893840000|2021-09-06 02:04:00|15657.3|15655.3|15658.1|15656.1|15658.1|15656.1|15657.3|15655.3|15
1630893850000|2021-09-06 02:04:10|15658.2|15656.2|15657.8|15655.8|15658.2|15656.2|15657.6|15655.6|15
1630893860000|2021-09-06 02:04:20|15658|15656|15658.1|15656.1|15658.5|15656.5|15657.7|15655.7|24
1630893870000|2021-09-06 02:04:30|15658.2|15656.2|15658.1|15656.1|15658.5|15656.5|15658.1|15656.1|3
1630893880000|2021-09-06 02:04:40|15658.2|15656.2|15658.5|15656.5|15658.6|15656.6|15658|15656|9
1630893890000|2021-09-06 02:04:50|15658.6|15656.6|15658.7|15656.7|15659|15657|15658.5|15656.5|6
1630893900000|2021-09-06 02:05:00|15658.6|15656.6|15659|15657|15659.5|15657.5|15658.6|15656.6|45
1630893910000|2021-09-06 02:05:10|15658.8|15656.8|15658.5|15656.5|15659|15657|15658|15656|23
1630893920000|2021-09-06 02:05:20|15658.3|15656.3|15658.2|15656.2|15658.5|15656.5|15658.1|15656.1|1
1630893930000|2021-09-06 02:05:30|15658.1|15656.1|15657.6|15655.6|15658.2|15656.2|15657.5|15655.5|5
1630893940000|2021-09-06 02:05:40|15657.7|15655.7|15658.1|15656.1|15658.2|15656.2|15657.5|15655.5|15
1630893950000|2021-09-06 02:05:50|15658|15656|15657.7|15655.7|15658|15656|15657.5|15655.5|2
1630893960000|2021-09-06 02:06:00|15658|15656|15658.3|15656.3|15658.6|15656.6|15657.8|15655.8|2
1630893970000|2021-09-06 02:06:10|15658.2|15656.2|15658.3|15656.3|15658.6|15656.6|15658.1|15656.1|0
1630893980000|2021-09-06 02:06:20|15658.2|15656.2|15658.6|15656.6|15658.6|15656.6|15658.2|15656.2|3
1630893990000|2021-09-06 02:06:30|15658.8|15656.8|15659.2|15657.2|15659.2|15657.2|15658.8|15656.8|6
1630894000000|2021-09-06 02:06:40|15659.1|15657.1|15659.6|15657.6|15659.7|15657.7|15659.1|15657.1|11
1630894010000|2021-09-06 02:06:50|15659.7|15657.7|15659.6|15657.6|15659.7|15657.7|15659.3|15657.3|4
1630894020000|2021-09-06 02:07:00|15659.5|15657.5|15660.1|15658.1|15660.2|15658.2|15659.5|15657.5|26
1630894030000|2021-09-06 02:07:10|15659.8|15657.8|15659.8|15657.8|15660.2|15658.2|15659.7|15657.7|4
1630894040000|2021-09-06 02:07:20|15659.7|15657.7|15659.6|15657.6|15660|15658|15659.6|15657.6|2
1630894050000|2021-09-06 02:07:30|15659.7|15657.7|15659.3|15657.3|15659.7|15657.7|15659.2|15657.2|13
1630894060000|2021-09-06 02:07:40|15659.2|15657.2|15659.2|15657.2|15659.2|15657.2|15658.6|15656.6|9
1630894070000|2021-09-06 02:07:50|15659.1|15657.1|15659.1|15657.1|15659.2|15657.2|15658.8|15656.8|0
1630894080000|2021-09-06 02:08:00|15659|15657|15658.8|15656.8|15659.2|15657.2|15658.5|15656.5|4
1630894090000|2021-09-06 02:08:10|15658.7|15656.7|15658.8|15656.8|15659.1|15657.1|15658.6|15656.6|4
1630894100000|2021-09-06 02:08:20|15659|15657|15658.7|15656.7|15659.1|15657.1|15658.7|15656.7|2
1630894110000|2021-09-06 02:08:30|15658.8|15656.8|15658.6|15656.6|15659|15657|15658.5|15656.5|2
1630894120000|2021-09-06 02:08:40|15658.5|15656.5|15658.8|15656.8|15659|15657|15658.2|15656.2|16
1630894130000|2021-09-06 02:08:50|15659|15657|15659.1|15657.1|15659.2|15657.2|15658.8|15656.8|1
1630894140000|2021-09-06 02:09:00|15659|15657|15658.7|15656.7|15659.1|15657.1|15658.6|15656.6|2
1630894150000|2021-09-06 02:09:10|15658.8|15656.8|15659|15657|15659|15657|15658.7|15656.7|5
1630894160000|2021-09-06 02:09:20|15658.8|15656.8|15659.2|15657.2|15659.2|15657.2|15658.5|15656.5|11
1630894170000|2021-09-06 02:09:30|15659.1|15657.1|15658.8|15656.8|15659.1|15657.1|15658.6|15656.6|0
1630894180000|2021-09-06 02:09:40|15659|15657|15658.5|15656.5|15659.2|15657.2|15658.5|15656.5|6
1630894190000|2021-09-06 02:09:50|15658.6|15656.6|15658.1|15656.1|15658.6|15656.6|15658|15656|22
1630894200000|2021-09-06 02:10:00|15658.2|15656.2|15658.6|15656.6|15658.7|15656.7|15657.6|15655.6|25
1630894210000|2021-09-06 02:10:10|15658.5|15656.5|15658.2|15656.2|15658.5|15656.5|15657.6|15655.6|12
1630894220000|2021-09-06 02:10:20|15658.1|15656.1|15658.5|15656.5|15658.6|15656.6|15657.7|15655.7|5
1630894230000|2021-09-06 02:10:30|15658.3|15656.3|15658.3|15656.3|15658.8|15656.8|15658.1|15656.1|29
1630894240000|2021-09-06 02:10:40|15658.2|15656.2|15658.1|15656.1|15658.2|15656.2|15658|15656|5
1630894250000|2021-09-06 02:10:50|15658.2|15656.2|15657.6|15655.6|15658.2|15656.2|15657.6|15655.6|12
1630894260000|2021-09-06 02:11:00|15657.5|15655.5|15658.1|15656.1|15658.2|15656.2|15657.2|15655.2|22
1630894270000|2021-09-06 02:11:10|15658|15656|15658.1|15656.1|15658.2|15656.2|15657.5|15655.5|10
1630894280000|2021-09-06 02:11:20|15658.2|15656.2|15658.1|15656.1|15658.3|15656.3|15657.8|15655.8|6
1630894290000|2021-09-06 02:11:30|15658.2|15656.2|15658.1|15656.1|15658.6|15656.6|15658|15656|5
1630894300000|2021-09-06 02:11:40|15658|15656|15657.8|15655.8|15658.1|15656.1|15657.6|15655.6|3
1630894310000|2021-09-06 02:11:50|15657.7|15655.7|15658.1|15656.1|15658.3|15656.3|15657.7|15655.7|1
1630894320000|2021-09-06 02:12:00|15658.2|15656.2|15657.6|15655.6|15658.3|15656.3|15657.3|15655.3|5
1630894330000|2021-09-06 02:12:10|15657.5|15655.5|15657.6|15655.6|15658|15656|15657.5|15655.5|2
1630894340000|2021-09-06 02:12:20|15657.7|15655.7|15658.1|15656.1|15658.3|15656.3|15657.6|15655.6|6
1630894350000|2021-09-06 02:12:30|15658|15656|15658|15656|15658.1|15656.1|15657.8|15655.8|6
1630894360000|2021-09-06 02:12:40|15658.1|15656.1|15657.8|15655.8|15658.1|15656.1|15657.6|15655.6|3
1630894370000|2021-09-06 02:12:50|15658|15656|15658|15656|15658.1|15656.1|15657.3|15655.3|5
1630894380000|2021-09-06 02:13:00|15658.1|15656.1|15657.8|15655.8|15658.1|15656.1|15657.6|15655.6|8
1630894390000|2021-09-06 02:13:10|15658|15656|15657.8|15655.8|15658|15656|15657.6|15655.6|4
1630894400000|2021-09-06 02:13:20|15658|15656|15657.6|15655.6|15658.1|15656.1|15657.6|15655.6|3
1630894410000|2021-09-06 02:13:30|15657.7|15655.7|15657.6|15655.6|15658|15656|15657.5|15655.5|1
1630894420000|2021-09-06 02:13:40|15657.7|15655.7|15658.1|15656.1|15658.2|15656.2|15657.6|15655.6|5
1630894430000|2021-09-06 02:13:50|15658|15656|15658.3|15656.3|15658.3|15656.3|15657.8|15655.8|1
1630894440000|2021-09-06 02:14:00|15658.2|15656.2|15658.1|15656.1|15658.6|15656.6|15658.1|15656.1|2
1630894450000|2021-09-06 02:14:10|15658.2|15656.2|15658.6|15656.6|15658.6|15656.6|15658.1|15656.1|1
1630894460000|2021-09-06 02:14:20|15658.7|15656.7|15658.1|15656.1|15658.7|15656.7|15658|15656|10
1630894470000|2021-09-06 02:14:30|15658.2|15656.2|15658.6|15656.6|15658.6|15656.6|15658.1|15656.1|0
1630894480000|2021-09-06 02:14:40|15658.5|15656.5|15658.1|15656.1|15658.5|15656.5|15658|15656|2
1630894490000|2021-09-06 02:14:50|15658|15656|15658.1|15656.1|15658.2|15656.2|15657.6|15655.6|5
1630894500000|2021-09-06 02:15:00|15658.2|15656.2|15658.1|15656.1|15658.7|15656.7|15658.1|15656.1|23
1630894510000|2021-09-06 02:15:10|15658.2|15656.2|15658.6|15656.6|15658.6|15656.6|15658.1|15656.1|1
1630894520000|2021-09-06 02:15:20|15658.5|15656.5|15658.8|15656.8|15658.8|15656.8|15658.5|15656.5|4
1630894530000|2021-09-06 02:15:30|15658.7|15656.7|15659.1|15657.1|15659.2|15657.2|15658.6|15656.6|2
1630894540000|2021-09-06 02:15:40|15659|15657|15658.8|15656.8|15659.1|15657.1|15658.6|15656.6|9
1630894550000|2021-09-06 02:15:50|15658.7|15656.7|15658.6|15656.6|15658.8|15656.8|15658.3|15656.3|9
1630894560000|2021-09-06 02:16:00|15658.8|15656.8|15658.6|15656.6|15659.1|15657.1|15658.6|15656.6|0
1630894570000|2021-09-06 02:16:10|15658.5|15656.5|15658.3|15656.3|15658.8|15656.8|15658.3|15656.3|5
1630894580000|2021-09-06 02:16:20|15658.2|15656.2|15658.1|15656.1|15658.2|15656.2|15658.1|15656.1|4
1630894590000|2021-09-06 02:16:30|15658|15656|15658|15656|15658.2|15656.2|15657.8|15655.8|1
1630894600000|2021-09-06 02:16:40|15658.1|15656.1|15657.7|15655.7|15658.2|15656.2|15657.7|15655.7|0
1630894610000|2021-09-06 02:16:50|15657.8|15655.8|15657.6|15655.6|15658|15656|15657.5|15655.5|7
1630894620000|2021-09-06 02:17:00|15657.7|15655.7|15656.8|15654.8|15657.7|15655.7|15656.8|15654.8|8
1630894630000|2021-09-06 02:17:10|15657|15655|15657|15655|15657|15655|15656.1|15654.1|16
1630894640000|2021-09-06 02:17:20|15656.8|15654.8|15657.1|15655.1|15657.2|15655.2|15656.6|15654.6|12
1630894650000|2021-09-06 02:17:30|15656.8|15654.8|15656.8|15654.8|15657.2|15655.2|15656.7|15654.7|5
1630894660000|2021-09-06 02:17:40|15656.7|15654.7|15656.3|15654.3|15656.8|15654.8|15656.2|15654.2|6
1630894670000|2021-09-06 02:17:50|15656.2|15654.2|15656.2|15654.2|15656.6|15654.6|15656.1|15654.1|2
1630894680000|2021-09-06 02:18:00|15656.3|15654.3|15656.8|15654.8|15656.8|15654.8|15656.3|15654.3|0
1630894690000|2021-09-06 02:18:10|15656.7|15654.7|15656.3|15654.3|15656.7|15654.7|15656.3|15654.3|2
1630894700000|2021-09-06 02:18:20|15656.2|15654.2|15655.6|15653.6|15656.3|15654.3|15655.3|15653.3|16
1630894710000|2021-09-06 02:18:30|15655.5|15653.5|15656|15654|15656.1|15654.1|15655.2|15653.2|6
1630894720000|2021-09-06 02:18:40|15655.8|15653.8|15656.3|15654.3|15656.3|15654.3|15655.8|15653.8|6
1630894730000|2021-09-06 02:18:50|15656.2|15654.2|15656.1|15654.1|15656.3|15654.3|15656|15654|0
1630894740000|2021-09-06 02:19:00|15656|15654|15655.8|15653.8|15656.3|15654.3|15655.7|15653.7|6
1630894750000|2021-09-06 02:19:10|15656|15654|15655.6|15653.6|15656.1|15654.1|15655.5|15653.5|1
1630894760000|2021-09-06 02:19:20|15655.7|15653.7|15655.8|15653.8|15656|15654|15655.6|15653.6|4
1630894770000|2021-09-06 02:19:30|15655.7|15653.7|15656|15654|15656|15654|15655.5|15653.5|0
1630894780000|2021-09-06 02:19:40|15655.8|15653.8|15656.3|15654.3|15656.3|15654.3|15655.8|15653.8|0
1630894790000|2021-09-06 02:19:50|15656.5|15654.5|15656.5|15654.5|15656.7|15654.7|15656.3|15654.3|7
1630894800000|2021-09-06 02:20:00|15656.3|15654.3|15656.3|15654.3|15656.6|15654.6|15656.1|15654.1|5
1630894810000|2021-09-06 02:20:10|15656.5|15654.5|15657.3|15655.3|15657.6|15655.6|15656.5|15654.5|19
1630894820000|2021-09-06 02:20:20|15657.5|15655.5|15657.1|15655.1|15657.7|15655.7|15657|15655|4
1630894830000|2021-09-06 02:20:30|15657.2|15655.2|15657.2|15655.2|15657.7|15655.7|15657|15655|4
1630894840000|2021-09-06 02:20:40|15657.3|15655.3|15657.1|15655.1|15657.5|15655.5|15656.7|15654.7|2
1630894850000|2021-09-06 02:20:50|15657.2|15655.2|15656.6|15654.6|15657.2|15655.2|15656.6|15654.6|5
1630894860000|2021-09-06 02:21:00|15656.7|15654.7|15656.8|15654.8|15657.1|15655.1|15656.6|15654.6|1
1630894870000|2021-09-06 02:21:10|15656.7|15654.7|15657.1|15655.1|15657.2|15655.2|15656.6|15654.6|0
1630894880000|2021-09-06 02:21:20|15657.3|15655.3|15657.1|15655.1|15657.6|15655.6|15657.1|15655.1|2
1630894890000|2021-09-06 02:21:30|15657.2|15655.2|15657.1|15655.1|15657.5|15655.5|15657.1|15655.1|1
1630894900000|2021-09-06 02:21:40|15657.2|15655.2|15657|15655|15657.6|15655.6|15657|15655|0
1630894910000|2021-09-06 02:21:50|15657.1|15655.1|15657.5|15655.5|15657.6|15655.6|15657|15655|4
1630894920000|2021-09-06 02:22:00|15657.6|15655.6|15656.7|15654.7|15657.6|15655.6|15656.7|15654.7|1
1630894930000|2021-09-06 02:22:10|15656.8|15654.8|15656.7|15654.7|15656.8|15654.8|15656.6|15654.6|2
1630894940000|2021-09-06 02:22:20|15656.6|15654.6|15656.8|15654.8|15657|15655|15656.6|15654.6|1
1630894950000|2021-09-06 02:22:30|15656.7|15654.7|15656.8|15654.8|15657.2|15655.2|15656.6|15654.6|4
1630894960000|2021-09-06 02:22:40|15656.7|15654.7|15656.5|15654.5|15656.7|15654.7|15656.2|15654.2|1
1630894970000|2021-09-06 02:22:50|15656.3|15654.3|15656.1|15654.1|15656.5|15654.5|15656.1|15654.1|1
1630894980000|2021-09-06 02:23:00|15656.2|15654.2|15656.3|15654.3|15656.5|15654.5|15656|15654|2
1630894990000|2021-09-06 02:23:10|15656.5|15654.5|15656.3|15654.3|15656.6|15654.6|15656.2|15654.2|0
1630895000000|2021-09-06 02:23:20|15656.2|15654.2|15656.1|15654.1|15656.2|15654.2|15655.8|15653.8|11
1630895010000|2021-09-06 02:23:30|15656|15654|15656.3|15654.3|15656.3|15654.3|15656|15654|0
1630895020000|2021-09-06 02:23:40|15656.5|15654.5|15656.3|15654.3|15656.7|15654.7|15656.3|15654.3|4
1630895030000|2021-09-06 02:23:50|15656.2|15654.2|15656.8|15654.8|15656.8|15654.8|15656.2|15654.2|7
1630895040000|2021-09-06 02:24:00|15656.7|15654.7|15656.8|15654.8|15657.1|15655.1|15656.6|15654.6|3
1630895050000|2021-09-06 02:24:10|15656.7|15654.7|15656.5|15654.5|15657.2|15655.2|15656.5|15654.5|6
1630895060000|2021-09-06 02:24:20|15656.6|15654.6|15657.1|15655.1|15657.1|15655.1|15656.6|15654.6|0
1630895070000|2021-09-06 02:24:30|15657|15655|15656.8|15654.8|15657.1|15655.1|15656.8|15654.8|0
1630895080000|2021-09-06 02:24:40|15657|15655|15657|15655|15657.1|15655.1|15656.8|15654.8|0
1630895090000|2021-09-06 02:24:50|15657.1|15655.1|15656.8|15654.8|15657.1|15655.1|15656.7|15654.7|1
1630895100000|2021-09-06 02:25:00|15657|15655|15657.6|15655.6|15657.6|15655.6|15656.8|15654.8|4
1630895110000|2021-09-06 02:25:10|15657.5|15655.5|15657.6|15655.6|15657.6|15655.6|15657.3|15655.3|3
1630895120000|2021-09-06 02:25:20|15657.5|15655.5|15657.7|15655.7|15657.7|15655.7|15657.5|15655.5|1
1630895130000|2021-09-06 02:25:30|15657.6|15655.6|15658.1|15656.1|15658.1|15656.1|15657.6|15655.6|4
1630895140000|2021-09-06 02:25:40|15658|15656|15657.8|15655.8|15658.2|15656.2|15657.6|15655.6|5
1630895150000|2021-09-06 02:25:50|15657.7|15655.7|15657.6|15655.6|15658.1|15656.1|15657.5|15655.5|9
1630895160000|2021-09-06 02:26:00|15657.7|15655.7|15657.8|15655.8|15658|15656|15657.5|15655.5|1
1630895170000|2021-09-06 02:26:10|15657.7|15655.7|15657.8|15655.8|15658.2|15656.2|15657.7|15655.7|7
1630895180000|2021-09-06 02:26:20|15657.7|15655.7|15657.6|15655.6|15657.8|15655.8|15657.5|15655.5|0
1630895190000|2021-09-06 02:26:30|15657.7|15655.7|15657.3|15655.3|15657.7|15655.7|15657|15655|5
1630895200000|2021-09-06 02:26:40|15657.5|15655.5|15657.6|15655.6|15657.8|15655.8|15657.5|15655.5|2
1630895210000|2021-09-06 02:26:50|15657.7|15655.7|15658.1|15656.1|15658.1|15656.1|15657.6|15655.6|1
1630895220000|2021-09-06 02:27:00|15658.2|15656.2|15658.1|15656.1|15658.6|15656.6|15658|15656|11
1630895230000|2021-09-06 02:27:10|15658.2|15656.2|15658.3|15656.3|15658.6|15656.6|15657.8|15655.8|13
1630895240000|2021-09-06 02:27:20|15658.2|15656.2|15658.6|15656.6|15658.7|15656.7|15658.1|15656.1|5
1630895250000|2021-09-06 02:27:30|15658.5|15656.5|15658.1|15656.1|15658.6|15656.6|15658|15656|6
1630895260000|2021-09-06 02:27:40|15658.2|15656.2|15658.3|15656.3|15658.3|15656.3|15658.1|15656.1|2
1630895270000|2021-09-06 02:27:50|15658.2|15656.2|15658.6|15656.6|15658.6|15656.6|15658.2|15656.2|1
1630895280000|2021-09-06 02:28:00|15658.7|15656.7|15658.6|15656.6|15659|15657|15658.3|15656.3|15
1630895290000|2021-09-06 02:28:10|15658.7|15656.7|15659|15657|15659.1|15657.1|15658.7|15656.7|0
1630895300000|2021-09-06 02:28:20|15658.8|15656.8|15659.5|15657.5|15659.5|15657.5|15658.8|15656.8|6
1630895310000|2021-09-06 02:28:30|15659.3|15657.3|15659.1|15657.1|15659.3|15657.3|15658.6|15656.6|11
1630895320000|2021-09-06 02:28:40|15659.2|15657.2|15659.1|15657.1|15659.3|15657.3|15658.8|15656.8|4
1630895330000|2021-09-06 02:28:50|15659|15657|15659|15657|15659|15657|15658.8|15656.8|0
1630895340000|2021-09-06 02:29:00|15658.8|15656.8|15658.8|15656.8|15659.2|15657.2|15658.8|15656.8|4
1630895350000|2021-09-06 02:29:10|15659|15657|15659.3|15657.3|15659.5|15657.5|15658.8|15656.8|9
1630895360000|2021-09-06 02:29:20|15659.5|15657.5|15659.3|15657.3|15659.6|15657.6|15659.1|15657.1|3
1630895370000|2021-09-06 02:29:30|15659.5|15657.5|15659.6|15657.6|15659.7|15657.7|15659.3|15657.3|0
1630895380000|2021-09-06 02:29:40|15659.7|15657.7|15659.5|15657.5|15659.7|15657.7|15659.2|15657.2|13
1630895390000|2021-09-06 02:29:50|15659.3|15657.3|15659.1|15657.1|15659.5|15657.5|15659.1|15657.1|2
1630895400000|2021-09-06 02:30:00|15659.2|15657.2|15660.1|15658.1|15660.2|15658.2|15659.2|15657.2|11
1630895410000|2021-09-06 02:30:10|15660|15658|15659.3|15657.3|15660.2|15658.2|15659.2|15657.2|15
1630895420000|2021-09-06 02:30:20|15659.2|15657.2|15659.1|15657.1|15659.6|15657.6|15659|15657|2
1630895430000|2021-09-06 02:30:30|15659.2|15657.2|15659.3|15657.3|15659.7|15657.7|15659|15657|17
1630895440000|2021-09-06 02:30:40|15659.2|15657.2|15658.8|15656.8|15659.3|15657.3|15658.8|15656.8|2
1630895450000|2021-09-06 02:30:50|15659|15657|15659.1|15657.1|15659.1|15657.1|15658.7|15656.7|5
1630895460000|2021-09-06 02:31:00|15659.2|15657.2|15659.1|15657.1|15659.2|15657.2|15659|15657|0
1630895470000|2021-09-06 02:31:10|15659.2|15657.2|15658.8|15656.8|15659.3|15657.3|15658.7|15656.7|8
1630895480000|2021-09-06 02:31:20|15659|15657|15659.2|15657.2|15659.2|15657.2|15658.7|15656.7|5
1630895490000|2021-09-06 02:31:30|15659.3|15657.3|15659.5|15657.5|15659.6|15657.6|15659.1|15657.1|4
1630895500000|2021-09-06 02:31:40|15659.6|15657.6|15659.7|15657.7|15659.7|15657.7|15659.5|15657.5|0
1630895510000|2021-09-06 02:31:50|15660|15658|15659.8|15657.8|15660.1|15658.1|15659.5|15657.5|13
1630895520000|2021-09-06 02:32:00|15660|15658|15660.1|15658.1|15660.5|15658.5|15659.8|15657.8|28
1630895530000|2021-09-06 02:32:10|15659.8|15657.8|15659.6|15657.6|15660|15658|15659.6|15657.6|2
1630895540000|2021-09-06 02:32:20|15659.5|15657.5|15659.6|15657.6|15659.6|15657.6|15659.3|15657.3|4
1630895550000|2021-09-06 02:32:30|15659.5|15657.5|15659.3|15657.3|15659.6|15657.6|15659.2|15657.2|4
1630895560000|2021-09-06 02:32:40|15659.2|15657.2|15658.8|15656.8|15659.3|15657.3|15658.7|15656.7|12
1630895570000|2021-09-06 02:32:50|15658.7|15656.7|15658.8|15656.8|15659|15657|15658.6|15656.6|11
1630895580000|2021-09-06 02:33:00|15659|15657|15659.1|15657.1|15659.3|15657.3|15658.8|15656.8|0
1630895590000|2021-09-06 02:33:10|15659|15657|15658.6|15656.6|15659.1|15657.1|15658.6|15656.6|6
1630895600000|2021-09-06 02:33:20|15658.5|15656.5|15658.6|15656.6|15658.6|15656.6|15658.5|15656.5|7
1630895610000|2021-09-06 02:33:30|15658.5|15656.5|15658.3|15656.3|15658.8|15656.8|15658.3|15656.3|2
1630895620000|2021-09-06 02:33:40|15658.5|15656.5|15658.1|15656.1|15658.5|15656.5|15657.8|15655.8|16
1630895630000|2021-09-06 02:33:50|15658.2|15656.2|15658.1|15656.1|15658.5|15656.5|15658|15656|6
1630895640000|2021-09-06 02:34:00|15658.2|15656.2|15658.1|15656.1|15658.2|15656.2|15658|15656|5
1630895650000|2021-09-06 02:34:10|15658.2|15656.2|15658.3|15656.3|15658.3|15656.3|15658|15656|0
1630895660000|2021-09-06 02:34:20|15658.5|15656.5|15658.1|15656.1|15658.7|15656.7|15658|15656|12
1630895670000|2021-09-06 02:34:30|15658|15656|15658.3|15656.3|15658.6|15656.6|15657.7|15655.7|15
1630895680000|2021-09-06 02:34:40|15658.2|15656.2|15658.8|15656.8|15659|15657|15658.2|15656.2|7
1630895690000|2021-09-06 02:34:50|15658.7|15656.7|15658.6|15656.6|15659|15657|15658.3|15656.3|5
1630895700000|2021-09-06 02:35:00|15658.7|15656.7|15658.6|15656.6|15658.7|15656.7|15658.2|15656.2|0
1630895710000|2021-09-06 02:35:10|15658.5|15656.5|15657.8|15655.8|15658.8|15656.8|15657.8|15655.8|5
1630895720000|2021-09-06 02:35:20|15657.7|15655.7|15657.6|15655.6|15658|15656|15657.5|15655.5|10
1630895730000|2021-09-06 02:35:30|15657.8|15655.8|15657.6|15655.6|15657.8|15655.8|15657.6|15655.6|5
1630895740000|2021-09-06 02:35:40|15657.7|15655.7|15656.6|15654.6|15657.8|15655.8|15656.3|15654.3|9
1630895750000|2021-09-06 02:35:50|15656.5|15654.5|15656.6|15654.6|15656.7|15654.7|15655.6|15653.6|17
1630895760000|2021-09-06 02:36:00|15656.5|15654.5|15656.7|15654.7|15656.8|15654.8|15656.3|15654.3|4
1630895770000|2021-09-06 02:36:10|15656.6|15654.6|15657.1|15655.1|15657.1|15655.1|15656.3|15654.3|2
1630895780000|2021-09-06 02:36:20|15657|15655|15657.3|15655.3|15657.5|15655.5|15657|15655|3
1630895790000|2021-09-06 02:36:30|15657.5|15655.5|15657.7|15655.7|15657.7|15655.7|15657.1|15655.1|4
1630895800000|2021-09-06 02:36:40|15657.6|15655.6|15657.3|15655.3|15657.7|15655.7|15657.1|15655.1|2
1630895810000|2021-09-06 02:36:50|15657.6|15655.6|15657.1|15655.1|15657.6|15655.6|15657|15655|0
1630895820000|2021-09-06 02:37:00|15657.2|15655.2|15657.3|15655.3|15657.6|15655.6|15656.8|15654.8|6
1630895830000|2021-09-06 02:37:10|15657.2|15655.2|15657.5|15655.5|15657.5|15655.5|15657.1|15655.1|0
1630895840000|2021-09-06 02:37:20|15657.1|15655.1|15657.2|15655.2|15657.3|15655.3|15657.1|15655.1|6
1630895850000|2021-09-06 02:37:30|15657.1|15655.1|15657.1|15655.1|15657.3|15655.3|15657|15655|0
1630895860000|2021-09-06 02:37:40|15657.2|15655.2|15657.1|15655.1|15657.2|15655.2|15656.8|15654.8|2
1630895870000|2021-09-06 02:37:50|15657|15655|15656.8|15654.8|15657|15655|15656.5|15654.5|3
1630895880000|2021-09-06 02:38:00|15657|15655|15656.8|15654.8|15657.1|15655.1|15656.6|15654.6|1
1630895890000|2021-09-06 02:38:10|15656.7|15654.7|15657.1|15655.1|15657.2|15655.2|15656.7|15654.7|0
1630895900000|2021-09-06 02:38:20|15657|15655|15657.1|15655.1|15657.2|15655.2|15656.7|15654.7|3
1630895910000|2021-09-06 02:38:30|15657.2|15655.2|15657.1|15655.1|15657.3|15655.3|15657|15655|1
1630895920000|2021-09-06 02:38:40|15657.2|15655.2|15657.3|15655.3|15657.5|15655.5|15657.2|15655.2|0
1630895930000|2021-09-06 02:38:50|15657.5|15655.5|15657.6|15655.6|15657.6|15655.6|15657.3|15655.3|1
1630895940000|2021-09-06 02:39:00|15657.5|15655.5|15657.6|15655.6|15657.6|15655.6|15657.3|15655.3|0
1630895950000|2021-09-06 02:39:10|15657.5|15655.5|15657.6|15655.6|15657.6|15655.6|15657.3|15655.3|0
1630895960000|2021-09-06 02:39:20|15657.5|15655.5|15657.1|15655.1|15657.7|15655.7|15657.1|15655.1|0
1630895970000|2021-09-06 02:39:30|15657.2|15655.2|15656.8|15654.8|15657.2|15655.2|15656.8|15654.8|2
1630895980000|2021-09-06 02:39:40|15656.7|15654.7|15656.7|15654.7|15657.1|15655.1|15656.7|15654.7|0
1630895990000|2021-09-06 02:39:50|15656.8|15654.8|15656.5|15654.5|15656.8|15654.8|15656.5|15654.5|2
1630896000000|2021-09-06 02:40:00|15656.6|15654.6|15656.6|15654.6|15656.8|15654.8|15656.5|15654.5|0
1630896010000|2021-09-06 02:40:10|15656.7|15654.7|15656.6|15654.6|15656.7|15654.7|15656.5|15654.5|0
1630896020000|2021-09-06 02:40:20|15656.5|15654.5|15656.2|15654.2|15656.6|15654.6|15656.2|15654.2|5
1630896030000|2021-09-06 02:40:30|15656.1|15654.1|15656.1|15654.1|15656.2|15654.2|15655.7|15653.7|4
1630896040000|2021-09-06 02:40:40|15656|15654|15654.8|15652.8|15656|15654|15654.5|15652.5|29
1630896050000|2021-09-06 02:40:50|15655|15653|15654.5|15652.5|15655.1|15653.1|15654.5|15652.5|12
1630896060000|2021-09-06 02:41:00|15654.6|15652.6|15654.3|15652.3|15654.7|15652.7|15654.3|15652.3|16
1630896070000|2021-09-06 02:41:10|15654.5|15652.5|15654.6|15652.6|15654.6|15652.6|15654.2|15652.2|11
1630896080000|2021-09-06 02:41:20|15654.7|15652.7|15654.6|15652.6|15655|15653|15654.3|15652.3|1
1630896090000|2021-09-06 02:41:30|15654.5|15652.5|15654.6|15652.6|15655|15653|15654.3|15652.3|7
1630896100000|2021-09-06 02:41:40|15654.7|15652.7|15653.8|15651.8|15654.8|15652.8|15653.8|15651.8|14
1630896110000|2021-09-06 02:41:50|15653.7|15651.7|15654.1|15652.1|15654.1|15652.1|15653.7|15651.7|5
1630896120000|2021-09-06 02:42:00|15654|15652|15653.8|15651.8|15654.1|15652.1|15653.7|15651.7|6
1630896130000|2021-09-06 02:42:10|15653.7|15651.7|15654.3|15652.3|15654.5|15652.5|15653.7|15651.7|4
1630896140000|2021-09-06 02:42:20|15654.2|15652.2|15654.1|15652.1|15654.6|15652.6|15654.1|15652.1|9
1630896150000|2021-09-06 02:42:30|15653.8|15651.8|15654.3|15652.3|15654.6|15652.6|15653.7|15651.7|15
1630896160000|2021-09-06 02:42:40|15654.5|15652.5|15654.1|15652.1|15654.5|15652.5|15653.7|15651.7|6
1630896170000|2021-09-06 02:42:50|15654|15652|15654.2|15652.2|15654.5|15652.5|15654|15652|2
1630896180000|2021-09-06 02:43:00|15654.5|15652.5|15654.1|15652.1|15654.5|15652.5|15653.8|15651.8|1
1630896190000|2021-09-06 02:43:10|15654.2|15652.2|15654.3|15652.3|15654.6|15652.6|15653.8|15651.8|9
1630896200000|2021-09-06 02:43:20|15654.2|15652.2|15654.3|15652.3|15654.5|15652.5|15654.1|15652.1|1
1630896210000|2021-09-06 02:43:30|15654.2|15652.2|15654.2|15652.2|15654.6|15652.6|15654.1|15652.1|2
1630896220000|2021-09-06 02:43:40|15654.3|15652.3|15653.2|15651.2|15654.3|15652.3|15653.2|15651.2|21
1630896230000|2021-09-06 02:43:50|15653.3|15651.3|15652|15650|15653.3|15651.3|15652|15650|17
1630896240000|2021-09-06 02:44:00|15651.8|15649.8|15651.5|15649.5|15651.8|15649.8|15651.2|15649.2|37
1630896250000|2021-09-06 02:44:10|15651.6|15649.6|15651.1|15649.1|15651.6|15649.6|15650.6|15648.6|19
1630896260000|2021-09-06 02:44:20|15651.2|15649.2|15652.3|15650.3|15652.3|15650.3|15651.1|15649.1|24
1630896270000|2021-09-06 02:44:30|15652.5|15650.5|15652.1|15650.1|15652.5|15650.5|15651.8|15649.8|6
1630896280000|2021-09-06 02:44:40|15652.3|15650.3|15652.3|15650.3|15652.7|15650.7|15652.2|15650.2|4
1630896290000|2021-09-06 02:44:50|15652.5|15650.5|15652.3|15650.3|15652.8|15650.8|15652.1|15650.1|2
1630896300000|2021-09-06 02:45:00|15652.5|15650.5|15653.1|15651.1|15653.7|15651.7|15652.3|15650.3|23
1630896310000|2021-09-06 02:45:10|15653.2|15651.2|15653.6|15651.6|15653.7|15651.7|15653.1|15651.1|4
1630896320000|2021-09-06 02:45:20|15653.3|15651.3|15653.6|15651.6|15653.6|15651.6|15653.1|15651.1|1
1630896330000|2021-09-06 02:45:30|15653.5|15651.5|15653.8|15651.8|15653.8|15651.8|15653.3|15651.3|5
1630896340000|2021-09-06 02:45:40|15653.7|15651.7|15653.2|15651.2|15653.7|15651.7|15653.2|15651.2|3
1630896350000|2021-09-06 02:45:50|15653.1|15651.1|15653.8|15651.8|15654|15652|15652.8|15650.8|8
1630896360000|2021-09-06 02:46:00|15653.7|15651.7|15652.8|15650.8|15653.8|15651.8|15652.8|15650.8|45
1630896370000|2021-09-06 02:46:10|15653|15651|15653.1|15651.1|15653.1|15651.1|15652.7|15650.7|3
1630896380000|2021-09-06 02:46:20|15653|15651|15653.1|15651.1|15653.2|15651.2|15652.8|15650.8|2
1630896390000|2021-09-06 02:46:30|15653.2|15651.2|15653.3|15651.3|15653.5|15651.5|15652.8|15650.8|6
1630896400000|2021-09-06 02:46:40|15653.2|15651.2|15653.8|15651.8|15654|15652|15653.2|15651.2|6
1630896410000|2021-09-06 02:46:50|15653.7|15651.7|15653.6|15651.6|15653.8|15651.8|15653.5|15651.5|2
1630896420000|2021-09-06 02:47:00|15653.7|15651.7|15653.6|15651.6|15653.8|15651.8|15653.2|15651.2|5
1630896430000|2021-09-06 02:47:10|15653.5|15651.5|15654.1|15652.1|15654.1|15652.1|15653.5|15651.5|6
1630896440000|2021-09-06 02:47:20|15654|15652|15653.6|15651.6|15654.1|15652.1|15653.3|15651.3|2
1630896450000|2021-09-06 02:47:30|15653.7|15651.7|15654|15652|15654.1|15652.1|15653.3|15651.3|3
1630896460000|2021-09-06 02:47:40|15654.1|15652.1|15653.7|15651.7|15654.1|15652.1|15653.6|15651.6|0
1630896470000|2021-09-06 02:47:50|15653.6|15651.6|15653.6|15651.6|15653.7|15651.7|15653.6|15651.6|0
1630896480000|2021-09-06 02:48:00|15653.7|15651.7|15654|15652|15654|15652|15653.6|15651.6|1
1630896490000|2021-09-06 02:48:10|15654.1|15652.1|15654.3|15652.3|15654.3|15652.3|15654|15652|9
1630896500000|2021-09-06 02:48:20|15654.5|15652.5|15654.3|15652.3|15654.5|15652.5|15654|15652|5
1630896510000|2021-09-06 02:48:30|15654.2|15652.2|15654.7|15652.7|15654.8|15652.8|15654.2|15652.2|6
1630896520000|2021-09-06 02:48:40|15654.6|15652.6|15654.8|15652.8|15655|15653|15654.6|15652.6|0
1630896530000|2021-09-06 02:48:50|15655|15653|15655|15653|15655.5|15653.5|15654.8|15652.8|14
1630896540000|2021-09-06 02:49:00|15655.1|15653.1|15655|15653|15655.1|15653.1|15654.8|15652.8|0
1630896550000|2021-09-06 02:49:10|15654.8|15652.8|15654.8|15652.8|15655|15653|15654.5|15652.5|14
1630896560000|2021-09-06 02:49:20|15655|15653|15654.8|15652.8|15655.2|15653.2|15654.8|15652.8|2
1630896570000|2021-09-06 02:49:30|15655|15653|15655.3|15653.3|15655.5|15653.5|15655|15653|2
1630896580000|2021-09-06 02:49:40|15655.5|15653.5|15655.2|15653.2|15655.7|15653.7|15655.1|15653.1|5
1630896590000|2021-09-06 02:49:50|15655.1|15653.1|15655.3|15653.3|15655.5|15653.5|15654.8|15652.8|2
1630896600000|2021-09-06 02:50:00|15655.2|15653.2|15654.7|15652.7|15655.3|15653.3|15654.7|15652.7|0
1630896610000|2021-09-06 02:50:10|15654.8|15652.8|15654.6|15652.6|15654.8|15652.8|15654.2|15652.2|10
1630896620000|2021-09-06 02:50:20|15654.5|15652.5|15654.8|15652.8|15655|15653|15654.3|15652.3|3
1630896630000|2021-09-06 02:50:30|15655|15653|15655.3|15653.3|15655.5|15653.5|15654.8|15652.8|1
1630896640000|2021-09-06 02:50:40|15655.5|15653.5|15655.3|15653.3|15655.6|15653.6|15655.1|15653.1|3
1630896650000|2021-09-06 02:50:50|15655.2|15653.2|15655.3|15653.3|15655.3|15653.3|15655|15653|1
1630896660000|2021-09-06 02:51:00|15655.2|15653.2|15655.3|15653.3|15655.5|15653.5|15654.8|15652.8|0
1630896670000|2021-09-06 02:51:10|15655.2|15653.2|15655.3|15653.3|15655.5|15653.5|15655.1|15653.1|3
1630896680000|2021-09-06 02:51:20|15655.2|15653.2|15655.6|15653.6|15655.8|15653.8|15655.2|15653.2|6
1630896690000|2021-09-06 02:51:30|15655.7|15653.7|15655.8|15653.8|15655.8|15653.8|15655.2|15653.2|2
1630896700000|2021-09-06 02:51:40|15655.7|15653.7|15656.1|15654.1|15656.1|15654.1|15655.6|15653.6|17
1630896710000|2021-09-06 02:51:50|15656.2|15654.2|15656.1|15654.1|15656.3|15654.3|15655.8|15653.8|3
1630896720000|2021-09-06 02:52:00|15656|15654|15655.6|15653.6|15656|15654|15655.5|15653.5|7
1630896730000|2021-09-06 02:52:10|15655.5|15653.5|15655.1|15653.1|15655.7|15653.7|15655.1|15653.1|3
1630896740000|2021-09-06 02:52:20|15655.3|15653.3|15655.8|15653.8|15656|15654|15655.1|15653.1|13
1630896750000|2021-09-06 02:52:30|15655.7|15653.7|15656.1|15654.1|15656.2|15654.2|15655.3|15653.3|6
1630896760000|2021-09-06 02:52:40|15656|15654|15656.6|15654.6|15656.6|15654.6|15655.8|15653.8|4
1630896770000|2021-09-06 02:52:50|15656.7|15654.7|15656.3|15654.3|15656.7|15654.7|15656.3|15654.3|1
1630896780000|2021-09-06 02:53:00|15656.5|15654.5|15656.3|15654.3|15656.6|15654.6|15656.2|15654.2|2
1630896790000|2021-09-06 02:53:10|15656.5|15654.5|15656.3|15654.3|15656.7|15654.7|15656.1|15654.1|5
1630896800000|2021-09-06 02:53:20|15656.2|15654.2|15655.7|15653.7|15656.3|15654.3|15655.7|15653.7|7
1630896810000|2021-09-06 02:53:30|15655.8|15653.8|15656.5|15654.5|15656.6|15654.6|15655.7|15653.7|9
1630896820000|2021-09-06 02:53:40|15656.6|15654.6|15656.3|15654.3|15656.6|15654.6|15656.1|15654.1|3
1630896830000|2021-09-06 02:53:50|15656.5|15654.5|15656.6|15654.6|15656.7|15654.7|15656.3|15654.3|0
1630896840000|2021-09-06 02:54:00|15656.7|15654.7|15656.6|15654.6|15656.8|15654.8|15656.1|15654.1|7
1630896850000|2021-09-06 02:54:10|15656.5|15654.5|15656|15654|15656.6|15654.6|15655.8|15653.8|3
1630896860000|2021-09-06 02:54:20|15656.1|15654.1|15656.2|15654.2|15656.2|15654.2|15655.8|15653.8|2
1630896870000|2021-09-06 02:54:30|15656.1|15654.1|15656.6|15654.6|15656.7|15654.7|15656|15654|6
1630896880000|2021-09-06 02:54:40|15656.7|15654.7|15656.8|15654.8|15656.8|15654.8|15656.5|15654.5|5
1630896890000|2021-09-06 02:54:50|15657|15655|15656.8|15654.8|15657|15655|15656.6|15654.6|2
1630896900000|2021-09-06 02:55:00|15657|15655|15656.7|15654.7|15657.1|15655.1|15656.7|15654.7|1
1630896910000|2021-09-06 02:55:10|15656.6|15654.6|15656.8|15654.8|15656.8|15654.8|15656.3|15654.3|2
1630896920000|2021-09-06 02:55:20|15657|15655|15656.8|15654.8|15657|15655|15656.6|15654.6|1
1630896930000|2021-09-06 02:55:30|15657|15655|15657.1|15655.1|15657.2|15655.2|15656.8|15654.8|0
1630896940000|2021-09-06 02:55:40|15657.2|15655.2|15657.6|15655.6|15657.6|15655.6|15657.2|15655.2|12
1630896950000|2021-09-06 02:55:50|15657.5|15655.5|15657.5|15655.5|15657.5|15655.5|15657.5|15655.5|0
1630896960000|2021-09-06 02:56:00|15657.3|15655.3|15657.1|15655.1|15657.5|15655.5|15657|15655|3
1630896970000|2021-09-06 02:56:10|15657|15655|15657.1|15655.1|15657.1|15655.1|15656.8|15654.8|0
1630896980000|2021-09-06 02:56:20|15657|15655|15657.1|15655.1|15657.3|15655.3|15657|15655|0
1630896990000|2021-09-06 02:56:30|15657|15655|15657.1|15655.1|15657.2|15655.2|15656.6|15654.6|5
1630897000000|2021-09-06 02:56:40|15657|15655|15657.3|15655.3|15657.3|15655.3|15657|15655|0
1630897010000|2021-09-06 02:56:50|15657.6|15655.6|15657.3|15655.3|15657.6|15655.6|15657.2|15655.2|2
1630897020000|2021-09-06 02:57:00|15657.5|15655.5|15656.8|15654.8|15657.5|15655.5|15656.8|15654.8|3
1630897030000|2021-09-06 02:57:10|15657.1|15655.1|15656.8|15654.8|15657.2|15655.2|15656.6|15654.6|3
1630897040000|2021-09-06 02:57:20|15657|15655|15656.8|15654.8|15657.1|15655.1|15656.8|15654.8|3
1630897050000|2021-09-06 02:57:30|15656.7|15654.7|15657|15655|15657.2|15655.2|15656.7|15654.7|1
1630897060000|2021-09-06 02:57:40|15656.8|15654.8|15656.8|15654.8|15657.1|15655.1|15656.8|15654.8|1
1630897070000|2021-09-06 02:57:50|15656.7|15654.7|15656.8|15654.8|15657.1|15655.1|15656.6|15654.6|2
1630897080000|2021-09-06 02:58:00|15657|15655|15657.1|15655.1|15657.1|15655.1|15656.8|15654.8|0
1630897090000|2021-09-06 02:58:10|15657|15655|15656.8|15654.8|15657.2|15655.2|15656.8|15654.8|0
1630897100000|2021-09-06 02:58:20|15657|15655|15657|15655|15657.2|15655.2|15656.8|15654.8|3
1630897110000|2021-09-06 02:58:30|15657.1|15655.1|15657.1|15655.1|15657.3|15655.3|15657|15655|9
1630897120000|2021-09-06 02:58:40|15657.2|15655.2|15657.6|15655.6|15657.7|15655.7|15657.2|15655.2|1
1630897130000|2021-09-06 02:58:50|15657.7|15655.7|15657.6|15655.6|15657.7|15655.7|15657.5|15655.5|1
1630897140000|2021-09-06 02:59:00|15657.5|15655.5|15658.6|15656.6|15658.8|15656.8|15657.5|15655.5|50
1630897150000|2021-09-06 02:59:10|15658.7|15656.7|15658.1|15656.1|15658.7|15656.7|15658.1|15656.1|10
1630897160000|2021-09-06 02:59:20|15658.2|15656.2|15658.1|15656.1|15658.5|15656.5|15658|15656|1
1630897170000|2021-09-06 02:59:30|15658|15656|15658.1|15656.1|15658.2|15656.2|15657.8|15655.8|1
1630897180000|2021-09-06 02:59:40|15658.2|15656.2|15657.6|15655.6|15658.2|15656.2|15657.5|15655.5|4
1630897190000|2021-09-06 02:59:50|15657.7|15655.7|15657.8|15655.8|15658|15656|15657.6|15655.6|5
1630897200000|2021-09-06 03:00:00|15658|15656|15658.3|15656.3|15658.5|15656.5|15657.8|15655.8|6
1630897210000|2021-09-06 03:00:10|15658.2|15656.2|15658.1|15656.1|15658.3|15656.3|15657.8|15655.8|2
1630897220000|2021-09-06 03:00:20|15658|15656|15658.1|15656.1|15658.3|15656.3|15657.6|15655.6|7
1630897230000|2021-09-06 03:00:30|15658.2|15656.2|15657.3|15655.3|15658.3|15656.3|15657.3|15655.3|17
1630897240000|2021-09-06 03:00:40|15657.2|15655.2|15657.1|15655.1|15657.3|15655.3|15657.1|15655.1|0
1630897250000|2021-09-06 03:00:50|15657.2|15655.2|15657.5|15655.5|15657.6|15655.6|15657|15655|2
1630897260000|2021-09-06 03:01:00|15657.3|15655.3|15657.6|15655.6|15657.8|15655.8|15657.2|15655.2|0
1630897270000|2021-09-06 03:01:10|15657.7|15655.7|15657.3|15655.3|15657.8|15655.8|15657.2|15655.2|3
1630897280000|2021-09-06 03:01:20|15657.1|15655.1|15657.1|15655.1|15657.6|15655.6|15657|15655|0
1630897290000|2021-09-06 03:01:30|15657.2|15655.2|15656.7|15654.7|15657.2|15655.2|15656.7|15654.7|1
1630897300000|2021-09-06 03:01:40|15656.6|15654.6|15657|15655|15657.1|15655.1|15656.6|15654.6|15
1630897310000|2021-09-06 03:01:50|15657.1|15655.1|15657.1|15655.1|15657.5|15655.5|15656.8|15654.8|5
1630897320000|2021-09-06 03:02:00|15657.2|15655.2|15657.8|15655.8|15657.8|15655.8|15657.2|15655.2|3
1630897330000|2021-09-06 03:02:10|15657.7|15655.7|15657.3|15655.3|15657.7|15655.7|15657.3|15655.3|2
1630897340000|2021-09-06 03:02:20|15657.5|15655.5|15657.6|15655.6|15657.6|15655.6|15657.5|15655.5|2
1630897350000|2021-09-06 03:02:30|15657.5|15655.5|15657.3|15655.3|15657.7|15655.7|15657.2|15655.2|3
1630897360000|2021-09-06 03:02:40|15657.5|15655.5|15657.6|15655.6|15657.8|15655.8|15657.5|15655.5|0
1630897370000|2021-09-06 03:02:50|15657.5|15655.5|15657.6|15655.6|15657.8|15655.8|15657.2|15655.2|8
1630897380000|2021-09-06 03:03:00|15657.5|15655.5|15657.8|15655.8|15658|15656|15657.3|15655.3|5
1630897390000|2021-09-06 03:03:10|15657.7|15655.7|15658.1|15656.1|15658.1|15656.1|15657.6|15655.6|1
1630897410000|2021-09-06 03:03:30|15658.2|15656.2|15658.6|15656.6|15658.6|15656.6|15658.2|15656.2|11
1630897420000|2021-09-06 03:03:40|15658.7|15656.7|15659.1|15657.1|15659.1|15657.1|15658.6|15656.6|3
1630897430000|2021-09-06 03:03:50|15659.2|15657.2|15659.5|15657.5|15659.5|15657.5|15659.1|15657.1|8
1630897440000|2021-09-06 03:04:00|15659.6|15657.6|15659.6|15657.6|15660|15658|15659.6|15657.6|14
1630897450000|2021-09-06 03:04:10|15659.5|15657.5|15659.6|15657.6|15659.8|15657.8|15659.5|15657.5|4
1630897460000|2021-09-06 03:04:20|15659.5|15657.5|15659.3|15657.3|15659.5|15657.5|15659|15657|5
1630897470000|2021-09-06 03:04:30|15659.2|15657.2|15659.3|15657.3|15659.3|15657.3|15659.2|15657.2|2
1630897480000|2021-09-06 03:04:40|15659.5|15657.5|15659.2|15657.2|15659.6|15657.6|15659|15657|2
1630897490000|2021-09-06 03:04:50|15659.3|15657.3|15660.3|15658.3|15660.3|15658.3|15659.3|15657.3|23
1630897500000|2021-09-06 03:05:00|15660.2|15658.2|15659.8|15657.8|15660.2|15658.2|15659.8|15657.8|3
1630897510000|2021-09-06 03:05:10|15660|15658|15660|15658|15660.2|15658.2|15659.8|15657.8|8
1630897520000|2021-09-06 03:05:20|15660.1|15658.1|15660.1|15658.1|15660.2|15658.2|15660|15658|6
1630897530000|2021-09-06 03:05:30|15660|15658|15660.2|15658.2|15660.2|15658.2|15660|15658|4
1630897540000|2021-09-06 03:05:40|15660.5|15658.5|15659.8|15657.8|15660.5|15658.5|15659.8|15657.8|11
1630897550000|2021-09-06 03:05:50|15660|15658|15659.8|15657.8|15660.2|15658.2|15659.8|15657.8|5
1630897560000|2021-09-06 03:06:00|15660|15658|15659.8|15657.8|15660.5|15658.5|15659.6|15657.6|17
1630897570000|2021-09-06 03:06:10|15660|15658|15659.6|15657.6|15660.2|15658.2|15659.5|15657.5|10
1630897580000|2021-09-06 03:06:20|15659.8|15657.8|15660|15658|15660.1|15658.1|15659.7|15657.7|2
1630897590000|2021-09-06 03:06:30|15660.1|15658.1|15659.7|15657.7|15660.2|15658.2|15659.7|15657.7|0
1630897600000|2021-09-06 03:06:40|15659.6|15657.6|15659.5|15657.5|15659.7|15657.7|15659.5|15657.5|2
1630897610000|2021-09-06 03:06:50|15659.6|15657.6|15659.3|15657.3|15659.6|15657.6|15659|15657|7
1630897620000|2021-09-06 03:07:00|15659.5|15657.5|15659.3|15657.3|15659.6|15657.6|15659.1|15657.1|2
1630897630000|2021-09-06 03:07:10|15659.2|15657.2|15658.8|15656.8|15659.5|15657.5|15658.8|15656.8|7
1630897640000|2021-09-06 03:07:20|15659|15657|15659.1|15657.1|15659.1|15657.1|15658.6|15656.6|11
1630897650000|2021-09-06 03:07:30|15659|15657|15659.1|15657.1|15659.1|15657.1|15658.7|15656.7|3
1630897660000|2021-09-06 03:07:40|15659.2|15657.2|15659.1|15657.1|15659.3|15657.3|15659|15657|2
1630897670000|2021-09-06 03:07:50|15659.2|15657.2|15659.1|15657.1|15659.2|15657.2|15659.1|15657.1|0
1630897680000|2021-09-06 03:08:00|15659|15657|15659.1|15657.1|15659.2|15657.2|15659|15657|0
1630897690000|2021-09-06 03:08:10|15659.2|15657.2|15659.1|15657.1|15659.3|15657.3|15659.1|15657.1|4
1630897700000|2021-09-06 03:08:20|15659.2|15657.2|15658.5|15656.5|15659.5|15657.5|15658.5|15656.5|6
1630897710000|2021-09-06 03:08:30|15658.3|15656.3|15658.3|15656.3|15658.6|15656.6|15658.1|15656.1|0
1630897720000|2021-09-06 03:08:40|15658.5|15656.5|15658.3|15656.3|15658.5|15656.5|15658.1|15656.1|1
1630897730000|2021-09-06 03:08:50|15658.5|15656.5|15658.6|15656.6|15658.6|15656.6|15658.1|15656.1|2
1630897740000|2021-09-06 03:09:00|15658.5|15656.5|15658.3|15656.3|15658.7|15656.7|15658.2|15656.2|3
1630897750000|2021-09-06 03:09:10|15658.5|15656.5|15658.6|15656.6|15658.7|15656.7|15658.3|15656.3|1
1630897760000|2021-09-06 03:09:20|15658.5|15656.5|15658.6|15656.6|15658.7|15656.7|15658.2|15656.2|0
1630897770000|2021-09-06 03:09:30|15658.7|15656.7|15658.8|15656.8|15658.8|15656.8|15658.3|15656.3|0
1630897780000|2021-09-06 03:09:40|15658.7|15656.7|15658.3|15656.3|15658.8|15656.8|15658.1|15656.1|3
1630897790000|2021-09-06 03:09:50|15658.2|15656.2|15658.2|15656.2|15658.6|15656.6|15658.1|15656.1|2
1630897800000|2021-09-06 03:10:00|15658.3|15656.3|15658.3|15656.3|15658.8|15656.8|15658.3|15656.3|4
1630897810000|2021-09-06 03:10:10|15658.5|15656.5|15658.1|15656.1|15658.8|15656.8|15658.1|15656.1|3
1630897820000|2021-09-06 03:10:20|15658.2|15656.2|15658.1|15656.1|15658.3|15656.3|15658.1|15656.1|2
1630897830000|2021-09-06 03:10:30|15658.2|15656.2|15658.1|15656.1|15658.5|15656.5|15658.1|15656.1|4
1630897840000|2021-09-06 03:10:40|15658.2|15656.2|15658.2|15656.2|15658.3|15656.3|15658|15656|1
1630897850000|2021-09-06 03:10:50|15658|15656|15657.8|15655.8|15658.2|15656.2|15657.5|15655.5|2
1630897860000|2021-09-06 03:11:00|15657.7|15655.7|15657.8|15655.8|15658.3|15656.3|15657.7|15655.7|1
1630897870000|2021-09-06 03:11:10|15657.7|15655.7|15657.7|15655.7|15657.8|15655.8|15657.6|15655.6|1
1630897880000|2021-09-06 03:11:20|15657.8|15655.8|15658.3|15656.3|15658.5|15656.5|15657.8|15655.8|9
1630897890000|2021-09-06 03:11:30|15658.5|15656.5|15658.1|15656.1|15658.5|15656.5|15658.1|15656.1|3
1630897900000|2021-09-06 03:11:40|15658|15656|15658.3|15656.3|15658.5|15656.5|15658|15656|3
1630897910000|2021-09-06 03:11:50|15658.2|15656.2|15658.1|15656.1|15658.3|15656.3|15658.1|15656.1|0
1630897920000|2021-09-06 03:12:00|15658.2|15656.2|15658.6|15656.6|15658.7|15656.7|15658.2|15656.2|4
1630897940000|2021-09-06 03:12:20|15658.7|15656.7|15658.6|15656.6|15658.8|15656.8|15658.5|15656.5|4
1630897950000|2021-09-06 03:12:30|15658.5|15656.5|15659.1|15657.1|15659.1|15657.1|15658.5|15656.5|2
1630897960000|2021-09-06 03:12:40|15659|15657|15659.1|15657.1|15659.5|15657.5|15658.7|15656.7|7
1630897970000|2021-09-06 03:12:50|15659|15657|15658.6|15656.6|15659.2|15657.2|15658.6|15656.6|0
1630897980000|2021-09-06 03:13:00|15658.7|15656.7|15658.6|15656.6|15658.8|15656.8|15658.2|15656.2|1
1630897990000|2021-09-06 03:13:10|15658.5|15656.5|15658.8|15656.8|15658.8|15656.8|15658.5|15656.5|1
1630898000000|2021-09-06 03:13:20|15659|15657|15659.1|15657.1|15659.1|15657.1|15658.7|15656.7|4
1630898010000|2021-09-06 03:13:30|15659|15657|15658.7|15656.7|15659.1|15657.1|15658.7|15656.7|1
1630898020000|2021-09-06 03:13:40|15658.8|15656.8|15658.8|15656.8|15658.8|15656.8|15658.7|15656.7|0
1630898030000|2021-09-06 03:13:50|15658.7|15656.7|15658.7|15656.7|15658.8|15656.8|15658.6|15656.6|0
1630898040000|2021-09-06 03:14:00|15658.8|15656.8|15658.6|15656.6|15659.1|15657.1|15658.6|15656.6|0
1630898050000|2021-09-06 03:14:10|15658.7|15656.7|15659.1|15657.1|15659.1|15657.1|15658.5|15656.5|2
1630898060000|2021-09-06 03:14:20|15659|15657|15659.1|15657.1|15659.2|15657.2|15658.6|15656.6|1
1630898070000|2021-09-06 03:14:30|15659.2|15657.2|15659.1|15657.1|15659.3|15657.3|15659|15657|1
1630898080000|2021-09-06 03:14:40|15659.2|15657.2|15659.1|15657.1|15659.5|15657.5|15659.1|15657.1|6
1630898090000|2021-09-06 03:14:50|15659|15657|15659.3|15657.3|15659.5|15657.5|15659|15657|0
1630898100000|2021-09-06 03:15:00|15659.2|15657.2|15659.3|15657.3|15659.3|15657.3|15659.1|15657.1|14
1630898110000|2021-09-06 03:15:10|15659.2|15657.2|15659.3|15657.3|15659.3|15657.3|15659.1|15657.1|0
1630898120000|2021-09-06 03:15:20|15659.2|15657.2|15658.8|15656.8|15659.3|15657.3|15658.8|15656.8|3
1630898130000|2021-09-06 03:15:30|15659|15657|15659.3|15657.3|15659.3|15657.3|15659|15657|3
1630898140000|2021-09-06 03:15:40|15659.5|15657.5|15658.8|15656.8|15659.5|15657.5|15658.8|15656.8|0
1630898150000|2021-09-06 03:15:50|15658.7|15656.7|15658.7|15656.7|15659|15657|15658.7|15656.7|0
1630898160000|2021-09-06 03:16:00|15658.6|15656.6|15659.1|15657.1|15659.1|15657.1|15658.5|15656.5|4
1630898170000|2021-09-06 03:16:10|15659|15657|15658.8|15656.8|15659.2|15657.2|15658.7|15656.7|3
1630898180000|2021-09-06 03:16:20|15659|15657|15658.8|15656.8|15659.1|15657.1|15658.8|15656.8|1
1630898190000|2021-09-06 03:16:30|15659|15657|15659.3|15657.3|15659.5|15657.5|15659|15657|4
1630898200000|2021-09-06 03:16:40|15659.2|15657.2|15659.6|15657.6|15659.6|15657.6|15659.2|15657.2|4
1630898210000|2021-09-06 03:16:50|15659.7|15657.7|15659.6|15657.6|15659.7|15657.7|15659.6|15657.6|2
1630898220000|2021-09-06 03:17:00|15659.5|15657.5|15660|15658|15660.2|15658.2|15659.3|15657.3|6
1630898230000|2021-09-06 03:17:10|15660.1|15658.1|15659.6|15657.6|15660.2|15658.2|15659.6|15657.6|2
1630898240000|2021-09-06 03:17:20|15659.5|15657.5|15659.6|15657.6|15659.7|15657.7|15659.3|15657.3|14
1630898250000|2021-09-06 03:17:30|15659.5|15657.5|15659.7|15657.7|15659.7|15657.7|15659.3|15657.3|5
1630898260000|2021-09-06 03:17:40|15659.6|15657.6|15659.1|15657.1|15659.6|15657.6|15659|15657|4
1630898270000|2021-09-06 03:17:50|15659.2|15657.2|15659|15657|15659.3|15657.3|15659|15657|4
1630898280000|2021-09-06 03:18:00|15659.1|15657.1|15659.3|15657.3|15659.6|15657.6|15659|15657|8
1630898290000|2021-09-06 03:18:10|15659.2|15657.2|15659.3|15657.3|15659.3|15657.3|15659.1|15657.1|5
1630898300000|2021-09-06 03:18:20|15659.2|15657.2|15659.3|15657.3|15659.5|15657.5|15659.1|15657.1|0
1630898310000|2021-09-06 03:18:30|15659.2|15657.2|15659.1|15657.1|15659.3|15657.3|15659|15657|2
1630898320000|2021-09-06 03:18:40|15659|15657|15659.5|15657.5|15659.5|15657.5|15659|15657|1
1630898330000|2021-09-06 03:18:50|15659.3|15657.3|15659.1|15657.1|15659.3|15657.3|15659.1|15657.1|3
1630898340000|2021-09-06 03:19:00|15659.2|15657.2|15659.3|15657.3|15659.3|15657.3|15659.2|15657.2|0
1630898350000|2021-09-06 03:19:10|15659.2|15657.2|15659.3|15657.3|15659.5|15657.5|15659.1|15657.1|2
1630898360000|2021-09-06 03:19:20|15659.2|15657.2|15659.3|15657.3|15659.3|15657.3|15659.1|15657.1|3
1630898370000|2021-09-06 03:19:30|15659.2|15657.2|15659.3|15657.3|15659.3|15657.3|15659.1|15657.1|0
1630898380000|2021-09-06 03:19:40|15659.2|15657.2|15659.1|15657.1|15659.2|15657.2|15659.1|15657.1|4
1630898390000|2021-09-06 03:19:50|15659|15657|15659.1|15657.1|15659.2|15657.2|15658.7|15656.7|12
1630898400000|2021-09-06 03:20:00|15659|15657|15658.8|15656.8|15659.2|15657.2|15658.6|15656.6|6
1630898410000|2021-09-06 03:20:10|15658.7|15656.7|15658.1|15656.1|15658.8|15656.8|15658.1|15656.1|6
1630898420000|2021-09-06 03:20:20|15658.2|15656.2|15658.3|15656.3|15658.5|15656.5|15658.1|15656.1|9
1630898430000|2021-09-06 03:20:30|15658.5|15656.5|15658.7|15656.7|15658.7|15656.7|15658.2|15656.2|7
1630898440000|2021-09-06 03:20:40|15658.6|15656.6|15658.5|15656.5|15658.7|15656.7|15658.5|15656.5|4
1630898450000|2021-09-06 03:20:50|15658.6|15656.6|15658.3|15656.3|15658.6|15656.6|15658.1|15656.1|5
1630898460000|2021-09-06 03:21:00|15658.2|15656.2|15658.8|15656.8|15658.8|15656.8|15658.2|15656.2|1
1630898470000|2021-09-06 03:21:10|15658.7|15656.7|15658.8|15656.8|15658.8|15656.8|15658.7|15656.7|0
1630898480000|2021-09-06 03:21:20|15658.7|15656.7|15658.8|15656.8|15658.8|15656.8|15658.7|15656.7|1
1630898490000|2021-09-06 03:21:30|15658.7|15656.7|15658.6|15656.6|15658.8|15656.8|15658.5|15656.5|4
1630898500000|2021-09-06 03:21:40|15658.5|15656.5|15658.8|15656.8|15658.8|15656.8|15658.5|15656.5|0
1630898510000|2021-09-06 03:21:50|15659|15657|15658.6|15656.6|15659.2|15657.2|15658.6|15656.6|2
1630898520000|2021-09-06 03:22:00|15658.7|15656.7|15658.8|15656.8|15658.8|15656.8|15658.6|15656.6|1
1630898530000|2021-09-06 03:22:10|15659|15657|15659.1|15657.1|15659.1|15657.1|15658.8|15656.8|4
1630898540000|2021-09-06 03:22:20|15659|15657|15659.1|15657.1|15659.1|15657.1|15658.8|15656.8|1
1630898550000|2021-09-06 03:22:30|15659|15657|15659.1|15657.1|15659.1|15657.1|15659|15657|1
1630898560000|2021-09-06 03:22:40|15659|15657|15659|15657|15659|15657|15659|15657|0
1630898570000|2021-09-06 03:22:50|15659.1|15657.1|15659.1|15657.1|15659.5|15657.5|15659.1|15657.1|4
1630898580000|2021-09-06 03:23:00|15659.2|15657.2|15659.3|15657.3|15659.3|15657.3|15659.1|15657.1|0
1630898590000|2021-09-06 03:23:10|15659.5|15657.5|15659.6|15657.6|15659.8|15657.8|15659.5|15657.5|1
1630898600000|2021-09-06 03:23:20|15659.7|15657.7|15659.8|15657.8|15660|15658|15659.5|15657.5|5
1630898610000|2021-09-06 03:23:30|15659.7|15657.7|15659.5|15657.5|15659.8|15657.8|15659.2|15657.2|9
1630898620000|2021-09-06 03:23:40|15659.3|15657.3|15658.8|15656.8|15659.3|15657.3|15658.8|15656.8|8
1630898630000|2021-09-06 03:23:50|15659|15657|15658.8|15656.8|15659|15657|15658.8|15656.8|0
1630898640000|2021-09-06 03:24:00|15659|15657|15658.8|15656.8|15659.2|15657.2|15658.7|15656.7|8
1630898650000|2021-09-06 03:24:10|15658.7|15656.7|15658.7|15656.7|15659|15657|15658.7|15656.7|0
1630898660000|2021-09-06 03:24:20|15658.8|15656.8|15658.7|15656.7|15658.8|15656.8|15658.7|15656.7|0
1630898670000|2021-09-06 03:24:30|15658.8|15656.8|15658.6|15656.6|15658.8|15656.8|15658.6|15656.6|1
1630898680000|2021-09-06 03:24:40|15658.5|15656.5|15658.6|15656.6|15658.6|15656.6|15658.5|15656.5|0
1630898690000|2021-09-06 03:24:50|15658.5|15656.5|15658.7|15656.7|15658.8|15656.8|15658.5|15656.5|0
1630898700000|2021-09-06 03:25:00|15658.6|15656.6|15658.6|15656.6|15659.3|15657.3|15658.5|15656.5|10
1630898710000|2021-09-06 03:25:10|15658.5|15656.5|15658.1|15656.1|15658.6|15656.6|15658.1|15656.1|4
1630898720000|2021-09-06 03:25:20|15658|15656|15658.1|15656.1|15658.3|15656.3|15658|15656|1
1630898730000|2021-09-06 03:25:30|15658|15656|15657.6|15655.6|15658|15656|15657.5|15655.5|9
1630898740000|2021-09-06 03:25:40|15657.5|15655.5|15657.1|15655.1|15657.6|15655.6|15657|15655|3
1630898750000|2021-09-06 03:25:50|15657|15655|15657.1|15655.1|15657.5|15655.5|15656.8|15654.8|1
1630898760000|2021-09-06 03:26:00|15657|15655|15657.1|15655.1|15657.1|15655.1|15656.7|15654.7|8
1630898770000|2021-09-06 03:26:10|15657|15655|15656.6|15654.6|15657|15655|15656.6|15654.6|6
1630898780000|2021-09-06 03:26:20|15656.7|15654.7|15656.8|15654.8|15657.1|15655.1|15656.6|15654.6|10
1630898790000|2021-09-06 03:26:30|15657|15655|15656.8|15654.8|15657.1|15655.1|15656.8|15654.8|3
1630898800000|2021-09-06 03:26:40|15657|15655|15657.3|15655.3|15657.6|15655.6|15657|15655|5
1630898810000|2021-09-06 03:26:50|15657.2|15655.2|15657.7|15655.7|15657.7|15655.7|15657.1|15655.1|9
1630898820000|2021-09-06 03:27:00|15657.5|15655.5|15657.7|15655.7|15657.8|15655.8|15657.5|15655.5|4
1630898830000|2021-09-06 03:27:10|15657.8|15655.8|15657.8|15655.8|15658.3|15656.3|15657.7|15655.7|0
1630898840000|2021-09-06 03:27:20|15658|15656|15658.1|15656.1|15658.2|15656.2|15658|15656|0
1630898850000|2021-09-06 03:27:30|15658.2|15656.2|15658.1|15656.1|15658.3|15656.3|15658.1|15656.1|1
1630898860000|2021-09-06 03:27:40|15658.5|15656.5|15658.2|15656.2|15658.5|15656.5|15658.1|15656.1|16
1630898870000|2021-09-06 03:27:50|15658.1|15656.1|15658.3|15656.3|15658.3|15656.3|15658.1|15656.1|0
1630898880000|2021-09-06 03:28:00|15658.2|15656.2|15658.1|15656.1|15658.2|15656.2|15658.1|15656.1|11
1630898890000|2021-09-06 03:28:10|15658|15656|15657.8|15655.8|15658.1|15656.1|15657.7|15655.7|1
1630898900000|2021-09-06 03:28:20|15657.7|15655.7|15657.8|15655.8|15658.1|15656.1|15657.6|15655.6|4
1630898910000|2021-09-06 03:28:30|15658|15656|15658.1|15656.1|15658.2|15656.2|15657.8|15655.8|2
1630898920000|2021-09-06 03:28:40|15658.2|15656.2|15658.1|15656.1|15658.3|15656.3|15658.1|15656.1|4
1630898930000|2021-09-06 03:28:50|15658|15656|15658.1|15656.1|15658.1|15656.1|15657.8|15655.8|2
1630898940000|2021-09-06 03:29:00|15658.2|15656.2|15658.6|15656.6|15658.6|15656.6|15658.1|15656.1|4
1630898950000|2021-09-06 03:29:10|15658.7|15656.7|15658.6|15656.6|15658.7|15656.7|15658.6|15656.6|1
1630898970000|2021-09-06 03:29:30|15658.5|15656.5|15658.6|15656.6|15658.6|15656.6|15658.3|15656.3|0
1630898980000|2021-09-06 03:29:40|15658.5|15656.5|15658.1|15656.1|15658.5|15656.5|15658|15656|1
1630898990000|2021-09-06 03:29:50|15658|15656|15657.7|15655.7|15658.1|15656.1|15657.5|15655.5|3
1630899000000|2021-09-06 03:30:00|15657.6|15655.6|15658.2|15656.2|15658.6|15656.6|15657.6|15655.6|7
1630899010000|2021-09-06 03:30:10|15658.3|15656.3|15658.3|15656.3|15658.3|15656.3|15658|15656|0
1630899020000|2021-09-06 03:30:20|15658.6|15656.6|15658.3|15656.3|15658.6|15656.6|15658.1|15656.1|2
1630899030000|2021-09-06 03:30:30|15658.5|15656.5|15658.6|15656.6|15658.8|15656.8|15658.5|15656.5|1
1630899040000|2021-09-06 03:30:40|15658.5|15656.5|15658.6|15656.6|15658.7|15656.7|15658.2|15656.2|5
1630899060000|2021-09-06 03:31:00|15658.5|15656.5|15658.6|15656.6|15658.8|15656.8|15658.5|15656.5|1
1630899080000|2021-09-06 03:31:20|15658.5|15656.5|15658.6|15656.6|15658.6|15656.6|15658.5|15656.5|7
1630899090000|2021-09-06 03:31:30|15658.7|15656.7|15658.7|15656.7|15658.7|15656.7|15658.7|15656.7|0
1630899100000|2021-09-06 03:31:40|15658.8|15656.8|15659.1|15657.1|15659.1|15657.1|15658.8|15656.8|2
1630899110000|2021-09-06 03:31:50|15659.2|15657.2|15658.8|15656.8|15659.2|15657.2|15658.8|15656.8|3
1630899120000|2021-09-06 03:32:00|15658.7|15656.7|15658.6|15656.6|15658.8|15656.8|15658.6|15656.6|1
1630899130000|2021-09-06 03:32:10|15658.7|15656.7|15658.6|15656.6|15658.7|15656.7|15658.5|15656.5|1
1630899140000|2021-09-06 03:32:20|15658.7|15656.7|15658.6|15656.6|15658.7|15656.7|15658.6|15656.6|0
1630899150000|2021-09-06 03:32:30|15658.5|15656.5|15658.7|15656.7|15658.7|15656.7|15658.5|15656.5|0
1630899160000|2021-09-06 03:32:40|15658.6|15656.6|15658.6|15656.6|15658.7|15656.7|15658.5|15656.5|0
1630899170000|2021-09-06 03:32:50|15658.7|15656.7|15658.6|15656.6|15658.7|15656.7|15658.5|15656.5|0
1630899180000|2021-09-06 03:33:00|15658.5|15656.5|15658.6|15656.6|15658.6|15656.6|15658.1|15656.1|2
1630899190000|2021-09-06 03:33:10|15658.5|15656.5|15658.6|15656.6|15658.7|15656.7|15658.5|15656.5|2
1630899200000|2021-09-06 03:33:20|15658.7|15656.7|15659.1|15657.1|15659.2|15657.2|15658.7|15656.7|4
1630899210000|2021-09-06 03:33:30|15659.2|15657.2|15659.3|15657.3|15659.3|15657.3|15659.1|15657.1|1
1630899220000|2021-09-06 03:33:40|15659.2|15657.2|15659.6|15657.6|15659.7|15657.7|15659.1|15657.1|4
1630899230000|2021-09-06 03:33:50|15659.7|15657.7|15659.8|15657.8|15660|15658|15659.7|15657.7|5
1630899240000|2021-09-06 03:34:00|15659.7|15657.7|15659.7|15657.7|15660.1|15658.1|15659.7|15657.7|9
1630899250000|2021-09-06 03:34:10|15659.8|15657.8|15659.6|15657.6|15659.8|15657.8|15659.6|15657.6|1
1630899260000|2021-09-06 03:34:20|15659.5|15657.5|15659.6|15657.6|15659.6|15657.6|15659.5|15657.5|0
1630899270000|2021-09-06 03:34:30|15659.7|15657.7|15660.2|15658.2|15660.2|15658.2|15659.7|15657.7|11
1630899280000|2021-09-06 03:34:40|15660.1|15658.1|15660.7|15658.7|15661.2|15659.2|15660.1|15658.1|53
1630899290000|2021-09-06 03:34:50|15660.8|15658.8|15661.5|15659.5|15661.5|15659.5|15660.6|15658.6|24
1630899300000|2021-09-06 03:35:00|15661.3|15659.3|15660.6|15658.6|15661.5|15659.5|15660.5|15658.5|43
1630899310000|2021-09-06 03:35:10|15660.5|15658.5|15660.6|15658.6|15661.1|15659.1|15660.5|15658.5|6
1630899320000|2021-09-06 03:35:20|15660.7|15658.7|15660.8|15658.8|15660.8|15658.8|15660.6|15658.6|1
1630899330000|2021-09-06 03:35:30|15661.1|15659.1|15660.6|15658.6|15661.1|15659.1|15660.1|15658.1|15
1630899340000|2021-09-06 03:35:40|15660.5|15658.5|15660.8|15658.8|15660.8|15658.8|15660.2|15658.2|1
1630899350000|2021-09-06 03:35:50|15661|15659|15660.8|15658.8|15661|15659|15660.8|15658.8|7
1630899360000|2021-09-06 03:36:00|15660.7|15658.7|15660.3|15658.3|15661|15659|15660.2|15658.2|7
1630899370000|2021-09-06 03:36:10|15660.5|15658.5|15660.6|15658.6|15660.7|15658.7|15660.3|15658.3|3
1630899380000|2021-09-06 03:36:20|15660.7|15658.7|15660.3|15658.3|15660.7|15658.7|15660.2|15658.2|1
1630899390000|2021-09-06 03:36:30|15660.2|15658.2|15660.6|15658.6|15660.6|15658.6|15660.2|15658.2|1
1630899400000|2021-09-06 03:36:40|15660.5|15658.5|15660.3|15658.3|15660.5|15658.5|15660.3|15658.3|2
1630899410000|2021-09-06 03:36:50|15660.5|15658.5|15660.1|15658.1|15660.5|15658.5|15660.1|15658.1|2
1630899420000|2021-09-06 03:37:00|15660|15658|15660.3|15658.3|15660.5|15658.5|15659.7|15657.7|7
1630899430000|2021-09-06 03:37:10|15660.5|15658.5|15660.3|15658.3|15660.5|15658.5|15660.2|15658.2|0
1630899440000|2021-09-06 03:37:20|15660.2|15658.2|15660.3|15658.3|15660.3|15658.3|15660.1|15658.1|0
1630899450000|2021-09-06 03:37:30|15660.2|15658.2|15660.6|15658.6|15660.8|15658.8|15660.1|15658.1|2
1630899460000|2021-09-06 03:37:40|15660.7|15658.7|15661.3|15659.3|15661.3|15659.3|15660.5|15658.5|9
1630899470000|2021-09-06 03:37:50|15661.2|15659.2|15661.3|15659.3|15661.3|15659.3|15661.1|15659.1|0
1630899480000|2021-09-06 03:38:00|15661.5|15659.5|15661.3|15659.3|15661.5|15659.5|15661|15659|1
1630899490000|2021-09-06 03:38:10|15661.5|15659.5|15661.7|15659.7|15661.7|15659.7|15661.3|15659.3|4
1630899500000|2021-09-06 03:38:20|15661.6|15659.6|15663.3|15661.3|15663.5|15661.5|15661.6|15659.6|120
1630899510000|2021-09-06 03:38:30|15663.5|15661.5|15662.6|15660.6|15663.5|15661.5|15662.6|15660.6|11
1630899520000|2021-09-06 03:38:40|15662.7|15660.7|15662.8|15660.8|15662.8|15660.8|15662.5|15660.5|3
1630899530000|2021-09-06 03:38:50|15662.7|15660.7|15662.7|15660.7|15663.2|15661.2|15662.7|15660.7|3
1630899540000|2021-09-06 03:39:00|15662.8|15660.8|15662.8|15660.8|15663.3|15661.3|15662.8|15660.8|6
1630899550000|2021-09-06 03:39:10|15662.7|15660.7|15662.6|15660.6|15663.1|15661.1|15662.6|15660.6|2
1630899560000|2021-09-06 03:39:20|15662.5|15660.5|15663|15661|15663.1|15661.1|15662.2|15660.2|13
1630899570000|2021-09-06 03:39:30|15662.8|15660.8|15662.6|15660.6|15663.1|15661.1|15662.5|15660.5|3
1630899580000|2021-09-06 03:39:40|15662.5|15660.5|15662.6|15660.6|15662.7|15660.7|15662.3|15660.3|2
1630899590000|2021-09-06 03:39:50|15662.5|15660.5|15662|15660|15662.7|15660.7|15662|15660|5
1630899600000|2021-09-06 03:40:00|15662.1|15660.1|15662|15660|15662.2|15660.2|15662|15660|3
1630899610000|2021-09-06 03:40:10|15662.1|15660.1|15662.2|15660.2|15662.3|15660.3|15662|15660|0
1630899620000|2021-09-06 03:40:20|15662.3|15660.3|15662|15660|15662.3|15660.3|15662|15660|20
1630899630000|2021-09-06 03:40:30|15662.1|15660.1|15662.1|15660.1|15662.1|15660.1|15662|15660|8
1630899640000|2021-09-06 03:40:40|15662|15660|15661.8|15659.8|15662|15660|15661|15659|105
1630899650000|2021-09-06 03:40:50|15662|15660|15661.3|15659.3|15662|15660|15661.2|15659.2|9
1630899660000|2021-09-06 03:41:00|15661.2|15659.2|15661.6|15659.6|15661.7|15659.7|15661.1|15659.1|2
1630899670000|2021-09-06 03:41:10|15661.7|15659.7|15661.3|15659.3|15661.8|15659.8|15661.2|15659.2|2
1630899680000|2021-09-06 03:41:20|15661.5|15659.5|15661.6|15659.6|15661.7|15659.7|15661.5|15659.5|7
1630899690000|2021-09-06 03:41:30|15661.5|15659.5|15661.7|15659.7|15661.7|15659.7|15661.5|15659.5|7
1630899700000|2021-09-06 03:41:40|15661.6|15659.6|15661.6|15659.6|15661.7|15659.7|15661.3|15659.3|1
1630899710000|2021-09-06 03:41:50|15661.7|15659.7|15661.2|15659.2|15661.7|15659.7|15661.2|15659.2|0
1630899720000|2021-09-06 03:42:00|15661.3|15659.3|15661.3|15659.3|15661.5|15659.5|15661.2|15659.2|2
1630899730000|2021-09-06 03:42:10|15661.5|15659.5|15661.1|15659.1|15661.5|15659.5|15661|15659|5
1630899740000|2021-09-06 03:42:20|15661|15659|15661.3|15659.3|15661.3|15659.3|15660.8|15658.8|1
1630899750000|2021-09-06 03:42:30|15661.5|15659.5|15661.6|15659.6|15661.7|15659.7|15661.2|15659.2|1
1630899760000|2021-09-06 03:42:40|15661.7|15659.7|15661.8|15659.8|15661.8|15659.8|15661.6|15659.6|1
1630899780000|2021-09-06 03:43:00|15661.7|15659.7|15661.7|15659.7|15661.7|15659.7|15661.7|15659.7|1
1630899790000|2021-09-06 03:43:10|15661.8|15659.8|15661.6|15659.6|15661.8|15659.8|15661.6|15659.6|2
1630899800000|2021-09-06 03:43:20|15661.7|15659.7|15661.5|15659.5|15661.7|15659.7|15661.2|15659.2|1
1630899810000|2021-09-06 03:43:30|15661.6|15659.6|15661.5|15659.5|15661.7|15659.7|15661.2|15659.2|3
1630899820000|2021-09-06 03:43:40|15661.6|15659.6|15661.6|15659.6|15661.6|15659.6|15661.6|15659.6|0
1630899830000|2021-09-06 03:43:50|15661.7|15659.7|15661.8|15659.8|15661.8|15659.8|15661.3|15659.3|15
1630899840000|2021-09-06 03:44:00|15661.7|15659.7|15661.3|15659.3|15661.7|15659.7|15661.2|15659.2|4
1630899850000|2021-09-06 03:44:10|15661.2|15659.2|15661.1|15659.1|15661.3|15659.3|15661.1|15659.1|4
1630899860000|2021-09-06 03:44:20|15661.2|15659.2|15661.1|15659.1|15661.3|15659.3|15661.1|15659.1|2
1630899870000|2021-09-06 03:44:30|15661|15659|15661.3|15659.3|15661.3|15659.3|15661|15659|0
1630899880000|2021-09-06 03:44:40|15661.5|15659.5|15661.3|15659.3|15661.6|15659.6|15661.3|15659.3|1
1630899890000|2021-09-06 03:44:50|15661.5|15659.5|15661.1|15659.1|15661.5|15659.5|15661|15659|3
1630899900000|2021-09-06 03:45:00|15661.2|15659.2|15661.3|15659.3|15661.5|15659.5|15661.1|15659.1|0
1630899910000|2021-09-06 03:45:10|15661.2|15659.2|15661.2|15659.2|15661.5|15659.5|15661.2|15659.2|2
1630899920000|2021-09-06 03:45:20|15661.1|15659.1|15660.8|15658.8|15661.2|15659.2|15660.8|15658.8|4
1630899930000|2021-09-06 03:45:30|15661|15659|15661|15659|15661.2|15659.2|15660.8|15658.8|0
1630899940000|2021-09-06 03:45:40|15661.1|15659.1|15660.8|15658.8|15661.1|15659.1|15660.7|15658.7|1
1630899950000|2021-09-06 03:45:50|15661|15659|15661|15659|15661.1|15659.1|15660.8|15658.8|1
1630899960000|2021-09-06 03:46:00|15661.1|15659.1|15661.6|15659.6|15661.8|15659.8|15661.1|15659.1|5
1630899970000|2021-09-06 03:46:10|15661.5|15659.5|15661.3|15659.3|15661.6|15659.6|15661.3|15659.3|1
1630899980000|2021-09-06 03:46:20|15661.5|15659.5|15661.1|15659.1|15661.5|15659.5|15661.1|15659.1|0
1630899990000|2021-09-06 03:46:30|15661.2|15659.2|15661.3|15659.3|15661.3|15659.3|15661.1|15659.1|1
1630900000000|2021-09-06 03:46:40|15661.5|15659.5|15661.6|15659.6|15661.6|15659.6|15661.3|15659.3|3
1630900010000|2021-09-06 03:46:50|15661.8|15659.8|15662|15660|15662.1|15660.1|15661.7|15659.7|16
1630900020000|2021-09-06 03:47:00|15661.8|15659.8|15661.8|15659.8|15662.1|15660.1|15661.8|15659.8|2
1630900030000|2021-09-06 03:47:10|15661.7|15659.7|15661.6|15659.6|15661.8|15659.8|15661.3|15659.3|10
1630900040000|2021-09-06 03:47:20|15661.7|15659.7|15661.8|15659.8|15661.8|15659.8|15661.7|15659.7|0
1630900050000|2021-09-06 03:47:30|15662|15660|15661.8|15659.8|15662|15660|15661.7|15659.7|4
1630900060000|2021-09-06 03:47:40|15661.7|15659.7|15661.6|15659.6|15661.8|15659.8|15661.6|15659.6|3
1630900070000|2021-09-06 03:47:50|15661.5|15659.5|15661.8|15659.8|15661.8|15659.8|15661.5|15659.5|6
1630900080000|2021-09-06 03:48:00|15662.1|15660.1|15662.1|15660.1|15662.2|15660.2|15661.8|15659.8|3
1630900090000|2021-09-06 03:48:10|15662.2|15660.2|15662.2|15660.2|15662.3|15660.3|15662.1|15660.1|3
1630900100000|2021-09-06 03:48:20|15662.3|15660.3|15662.3|15660.3|15662.3|15660.3|15662.3|15660.3|4
1630900110000|2021-09-06 03:48:30|15662.2|15660.2|15662.1|15660.1|15662.3|15660.3|15662|15660|1
1630900120000|2021-09-06 03:48:40|15662.2|15660.2|15661.8|15659.8|15662.3|15660.3|15661.8|15659.8|2
1630900130000|2021-09-06 03:48:50|15661.7|15659.7|15661.8|15659.8|15662.1|15660.1|15661.7|15659.7|3
1630900140000|2021-09-06 03:49:00|15661.7|15659.7|15661.7|15659.7|15662|15660|15661.7|15659.7|0
1630900150000|2021-09-06 03:49:10|15661.6|15659.6|15661.1|15659.1|15661.6|15659.6|15661.1|15659.1|9
1630900160000|2021-09-06 03:49:20|15660.7|15658.7|15661.1|15659.1|15661.1|15659.1|15660.7|15658.7|9
1630900170000|2021-09-06 03:49:30|15661.2|15659.2|15661.3|15659.3|15661.3|15659.3|15661.1|15659.1|1
1630900180000|2021-09-06 03:49:40|15661.5|15659.5|15661.5|15659.5|15661.5|15659.5|15661|15659|2
1630900190000|2021-09-06 03:49:50|15661.6|15659.6|15661.3|15659.3|15661.7|15659.7|15661.2|15659.2|4
1630900200000|2021-09-06 03:50:00|15661.2|15659.2|15661.2|15659.2|15661.7|15659.7|15661|15659|11
1630900210000|2021-09-06 03:50:10|15661.3|15659.3|15661.1|15659.1|15661.3|15659.3|15661.1|15659.1|1
1630900220000|2021-09-06 03:50:20|15661|15659|15661.1|15659.1|15661.1|15659.1|15661|15659|1
1630900230000|2021-09-06 03:50:30|15661.2|15659.2|15660.8|15658.8|15661.2|15659.2|15660.8|15658.8|1
1630900240000|2021-09-06 03:50:40|15661|15659|15661|15659|15661|15659|15660.7|15658.7|1
1630900250000|2021-09-06 03:50:50|15660.8|15658.8|15660.8|15658.8|15660.8|15658.8|15660.8|15658.8|0
1630900260000|2021-09-06 03:51:00|15661|15659|15660.7|15658.7|15661|15659|15660.7|15658.7|1
1630900270000|2021-09-06 03:51:10|15660.8|15658.8|15660.6|15658.6|15660.8|15658.8|15660.3|15658.3|8
1630900280000|2021-09-06 03:51:20|15660.8|15658.8|15661|15659|15661|15659|15660.6|15658.6|3
1630900290000|2021-09-06 03:51:30|15661.1|15659.1|15661.1|15659.1|15661.3|15659.3|15661.1|15659.1|4
1630900300000|2021-09-06 03:51:40|15661.2|15659.2|15661.1|15659.1|15661.3|15659.3|15661.1|15659.1|2
1630900310000|2021-09-06 03:51:50|15660.8|15658.8|15660.8|15658.8|15660.8|15658.8|15660.6|15658.6|5
1630900320000|2021-09-06 03:52:00|15660.7|15658.7|15660.8|15658.8|15661|15659|15660.6|15658.6|1
1630900330000|2021-09-06 03:52:10|15660.6|15658.6|15660.6|15658.6|15660.8|15658.8|15660.3|15658.3|11
1630900340000|2021-09-06 03:52:20|15660.3|15658.3|15660.3|15658.3|15660.6|15658.6|15660.3|15658.3|13
1630900350000|2021-09-06 03:52:30|15660.5|15658.5|15660.8|15658.8|15661.1|15659.1|15660.5|15658.5|2
1630900360000|2021-09-06 03:52:40|15660.7|15658.7|15660.8|15658.8|15660.8|15658.8|15660.3|15658.3|3
1630900370000|2021-09-06 03:52:50|15660.7|15658.7|15660.8|15658.8|15661|15659|15660.7|15658.7|0
1630900380000|2021-09-06 03:53:00|15661|15659|15660.8|15658.8|15661|15659|15660.8|15658.8|0
1630900390000|2021-09-06 03:53:10|15661|15659|15661.1|15659.1|15661.2|15659.2|15660.8|15658.8|0
1630900400000|2021-09-06 03:53:20|15661.2|15659.2|15661.6|15659.6|15661.8|15659.8|15661.2|15659.2|5
1630900410000|2021-09-06 03:53:30|15661.7|15659.7|15661.8|15659.8|15661.8|15659.8|15661.6|15659.6|3
1630900420000|2021-09-06 03:53:40|15661.7|15659.7|15661.6|15659.6|15661.7|15659.7|15661.3|15659.3|0
1630900430000|2021-09-06 03:53:50|15661.7|15659.7|15661.6|15659.6|15661.7|15659.7|15661.6|15659.6|3
1630900440000|2021-09-06 03:54:00|15661.5|15659.5|15661.6|15659.6|15661.7|15659.7|15661.5|15659.5|2
1630900450000|2021-09-06 03:54:10|15661.5|15659.5|15661.3|15659.3|15661.6|15659.6|15661.3|15659.3|1
1630900460000|2021-09-06 03:54:20|15661.2|15659.2|15661.1|15659.1|15661.3|15659.3|15661.1|15659.1|1
1630900470000|2021-09-06 03:54:30|15661.2|15659.2|15660.8|15658.8|15661.5|15659.5|15660.8|15658.8|11
1630900480000|2021-09-06 03:54:40|15660.7|15658.7|15660.5|15658.5|15660.7|15658.7|15660.5|15658.5|1
1630900490000|2021-09-06 03:54:50|15660.6|15658.6|15660.7|15658.7|15660.7|15658.7|15660.5|15658.5|1
1630900500000|2021-09-06 03:55:00|15660.6|15658.6|15660.5|15658.5|15660.6|15658.6|15660.5|15658.5|0
1630900510000|2021-09-06 03:55:10|15660.6|15658.6|15660.5|15658.5|15660.6|15658.6|15660.3|15658.3|5
1630900520000|2021-09-06 03:55:20|15660.6|15658.6|15660.6|15658.6|15660.7|15658.7|15660.5|15658.5|0
1630900530000|2021-09-06 03:55:30|15660.7|15658.7|15661|15659|15661.1|15659.1|15660.7|15658.7|2
1630900540000|2021-09-06 03:55:40|15660.6|15658.6|15660.3|15658.3|15660.8|15658.8|15660.3|15658.3|9
1630900550000|2021-09-06 03:55:50|15660.6|15658.6|15660.6|15658.6|15660.6|15658.6|15660.3|15658.3|0
1630900560000|2021-09-06 03:56:00|15660.5|15658.5|15661|15659|15661|15659|15660.3|15658.3|2
1630900570000|2021-09-06 03:56:10|15660.8|15658.8|15660.8|15658.8|15661|15659|15660.8|15658.8|0
1630900600000|2021-09-06 03:56:40|15660.7|15658.7|15660.3|15658.3|15660.7|15658.7|15660.3|15658.3|0
1630900610000|2021-09-06 03:56:50|15660.2|15658.2|15660.6|15658.6|15660.6|15658.6|15660.2|15658.2|0
1630900620000|2021-09-06 03:57:00|15660.7|15658.7|15660.7|15658.7|15660.7|15658.7|15660.7|15658.7|0
1630900630000|2021-09-06 03:57:10|15660.6|15658.6|15660.2|15658.2|15660.6|15658.6|15660|15658|13
1630900640000|2021-09-06 03:57:20|15660.1|15658.1|15659.8|15657.8|15660.1|15658.1|15659.8|15657.8|5
1630900650000|2021-09-06 03:57:30|15660|15658|15659.8|15657.8|15660.1|15658.1|15659.8|15657.8|1
1630900660000|2021-09-06 03:57:40|15659.7|15657.7|15659.7|15657.7|15659.7|15657.7|15659.7|15657.7|0
1630900680000|2021-09-06 03:58:00|15659.8|15657.8|15660.1|15658.1|15660.1|15658.1|15659.7|15657.7|3
1630900690000|2021-09-06 03:58:10|15660.2|15658.2|15660.5|15658.5|15660.6|15658.6|15660.2|15658.2|0
1630900700000|2021-09-06 03:58:20|15660.8|15658.8|15660.1|15658.1|15660.8|15658.8|15660.1|15658.1|37
1630900710000|2021-09-06 03:58:30|15660.2|15658.2|15660.3|15658.3|15660.5|15658.5|15660.1|15658.1|7
1630900720000|2021-09-06 03:58:40|15660.2|15658.2|15660.3|15658.3|15660.5|15658.5|15660.2|15658.2|1
1630900730000|2021-09-06 03:58:50|15660.5|15658.5|15660.2|15658.2|15660.5|15658.5|15660.2|15658.2|3
1630900740000|2021-09-06 03:59:00|15660.3|15658.3|15660.2|15658.2|15660.5|15658.5|15660|15658|16
1630900750000|2021-09-06 03:59:10|15660.1|15658.1|15661|15659|15661|15659|15660|15658|12
1630900760000|2021-09-06 03:59:20|15661.1|15659.1|15661|15659|15661.1|15659.1|15661|15659|7
1630900770000|2021-09-06 03:59:30|15660.8|15658.8|15660.8|15658.8|15661|15659|15660.6|15658.6|4
1630900780000|2021-09-06 03:59:40|15661|15659|15660.7|15658.7|15661.3|15659.3|15660.7|15658.7|14
1630900790000|2021-09-06 03:59:50|15660.8|15658.8|15660.7|15658.7|15660.8|15658.8|15660.5|15658.5|0
1630900800000|2021-09-06 04:00:00|15660.8|15658.8|15660.3|15658.3|15660.8|15658.8|15660.2|15658.2|13
1630900810000|2021-09-06 04:00:10|15660.5|15658.5|15660.6|15658.6|15660.7|15658.7|15660.3|15658.3|4
1630900820000|2021-09-06 04:00:20|15660.5|15658.5|15660.3|15658.3|15661|15659|15660.2|15658.2|3
1630900830000|2021-09-06 04:00:30|15660.2|15658.2|15659.8|15657.8|15660.3|15658.3|15659.8|15657.8|2
1630900840000|2021-09-06 04:00:40|15659.7|15657.7|15660|15658|15660.1|15658.1|15659.7|15657.7|1
1630900850000|2021-09-06 04:00:50|15660.1|15658.1|15660.2|15658.2|15660.3|15658.3|15660|15658|0
1630900860000|2021-09-06 04:01:00|15660.3|15658.3|15659.2|15657.2|15660.3|15658.3|15659.2|15657.2|24
1630900870000|2021-09-06 04:01:10|15659.3|15657.3|15658.8|15656.8|15659.5|15657.5|15658.8|15656.8|6
1630900880000|2021-09-06 04:01:20|15658.7|15656.7|15658.6|15656.6|15659.2|15657.2|15658.1|15656.1|20
1630900890000|2021-09-06 04:01:30|15658.7|15656.7|15659.1|15657.1|15659.1|15657.1|15658.6|15656.6|1
1630900900000|2021-09-06 04:01:40|15659.2|15657.2|15659.3|15657.3|15659.3|15657.3|15659|15657|5
1630900910000|2021-09-06 04:01:50|15659.5|15657.5|15659.3|15657.3|15659.6|15657.6|15659.3|15657.3|4
1630900920000|2021-09-06 04:02:00|15659.5|15657.5|15659.3|15657.3|15659.6|15657.6|15659.3|15657.3|0
1630900930000|2021-09-06 04:02:10|15659.5|15657.5|15659.1|15657.1|15659.5|15657.5|15659.1|15657.1|0
1630900940000|2021-09-06 04:02:20|15659.2|15657.2|15659.3|15657.3|15659.5|15657.5|15659.1|15657.1|3
1630900950000|2021-09-06 04:02:30|15659.5|15657.5|15660.1|15658.1|15660.1|15658.1|15659.5|15657.5|5
1630900960000|2021-09-06 04:02:40|15660.2|15658.2|15659.8|15657.8|15660.2|15658.2|15659.8|15657.8|8
1630900970000|2021-09-06 04:02:50|15659.7|15657.7|15660.1|15658.1|15660.1|15658.1|15659.7|15657.7|1
1630900980000|2021-09-06 04:03:00|15660|15658|15659.8|15657.8|15660.1|15658.1|15659.8|15657.8|0
1630900990000|2021-09-06 04:03:10|15660|15658|15659.8|15657.8|15660|15658|15659.7|15657.7|1
1630901010000|2021-09-06 04:03:30|15660|15658|15660.1|15658.1|15660.2|15658.2|15659.8|15657.8|0
1630901030000|2021-09-06 04:03:50|15660|15658|15659.8|15657.8|15660|15658|15659.7|15657.7|0
1630901040000|2021-09-06 04:04:00|15659.7|15657.7|15659.8|15657.8|15659.8|15657.8|15659.7|15657.7|0
1630901050000|2021-09-06 04:04:10|15660|15658|15660.1|15658.1|15660.1|15658.1|15659.8|15657.8|0
1630901060000|2021-09-06 04:04:20|15660|15658|15659.8|15657.8|15660|15658|15659.8|15657.8|0
1630901070000|2021-09-06 04:04:30|15659.7|15657.7|15659.7|15657.7|15659.8|15657.8|15659.7|15657.7|0
1630901080000|2021-09-06 04:04:40|15659.8|15657.8|15659.8|15657.8|15660|15658|15659.7|15657.7|3
1630901100000|2021-09-06 04:05:00|15659.7|15657.7|15659.8|15657.8|15659.8|15657.8|15659.3|15657.3|14
1630901110000|2021-09-06 04:05:10|15660|15658|15659.5|15657.5|15660|15658|15659.5|15657.5|2
1630901120000|2021-09-06 04:05:20|15659.6|15657.6|15659.6|15657.6|15659.8|15657.8|15659.3|15657.3|1
1630901130000|2021-09-06 04:05:30|15659.7|15657.7|15659.8|15657.8|15660|15658|15659.6|15657.6|2
1630901140000|2021-09-06 04:05:40|15660|15658|15659.8|15657.8|15660|15658|15659.7|15657.7|0
1630901150000|2021-09-06 04:05:50|15660|15658|15660.2|15658.2|15660.2|15658.2|15660|15658|0
1630901160000|2021-09-06 04:06:00|15660.3|15658.3|15660.1|15658.1|15660.3|15658.3|15660.1|15658.1|4
1630901170000|2021-09-06 04:06:10|15660.2|15658.2|15660.3|15658.3|15660.5|15658.5|15660.1|15658.1|5
1630901180000|2021-09-06 04:06:20|15660.2|15658.2|15660.1|15658.1|15660.3|15658.3|15659.8|15657.8|0
1630901190000|2021-09-06 04:06:30|15660.2|15658.2|15660.1|15658.1|15660.5|15658.5|15660|15658|1
1630901200000|2021-09-06 04:06:40|15660|15658|15660.1|15658.1|15660.1|15658.1|15659.8|15657.8|0
1630901220000|2021-09-06 04:07:00|15660|15658|15660.1|15658.1|15660.3|15658.3|15660|15658|1
1630901230000|2021-09-06 04:07:10|15660.2|15658.2|15660.1|15658.1|15660.2|15658.2|15660|15658|2
1630901240000|2021-09-06 04:07:20|15660.2|15658.2|15660|15658|15660.2|15658.2|15659.8|15657.8|1
1630901250000|2021-09-06 04:07:30|15660.1|15658.1|15660.1|15658.1|15660.3|15658.3|15660.1|15658.1|2
1630901260000|2021-09-06 04:07:40|15660.2|15658.2|15660.3|15658.3|15660.5|15658.5|15660.2|15658.2|1
1630901270000|2021-09-06 04:07:50|15660.5|15658.5|15660.3|15658.3|15660.5|15658.5|15660.2|15658.2|0
1630901280000|2021-09-06 04:08:00|15660.2|15658.2|15660.3|15658.3|15660.3|15658.3|15660.1|15658.1|1
1630901290000|2021-09-06 04:08:10|15660.5|15658.5|15660.2|15658.2|15660.5|15658.5|15660.2|15658.2|2
1630901300000|2021-09-06 04:08:20|15660.3|15658.3|15660.3|15658.3|15660.5|15658.5|15660.1|15658.1|1
1630901310000|2021-09-06 04:08:30|15660.2|15658.2|15660.3|15658.3|15660.3|15658.3|15660.1|15658.1|0
1630901320000|2021-09-06 04:08:40|15660.5|15658.5|15660.3|15658.3|15660.5|15658.5|15660.2|15658.2|0
1630901330000|2021-09-06 04:08:50|15660.2|15658.2|15660.3|15658.3|15660.3|15658.3|15660.2|15658.2|0
1630901340000|2021-09-06 04:09:00|15660.2|15658.2|15659.8|15657.8|15660.2|15658.2|15659.5|15657.5|21
1630901350000|2021-09-06 04:09:10|15659.7|15657.7|15660.1|15658.1|15660.1|15658.1|15659.6|15657.6|0
1630901370000|2021-09-06 04:09:30|15660.2|15658.2|15660.2|15658.2|15660.3|15658.3|15660.1|15658.1|0
1630901380000|2021-09-06 04:09:40|15660.3|15658.3|15660.1|15658.1|15660.3|15658.3|15660.1|15658.1|1
1630901390000|2021-09-06 04:09:50|15660.2|15658.2|15660.3|15658.3|15660.5|15658.5|15660.2|15658.2|1
1630901400000|2021-09-06 04:10:00|15660.2|15658.2|15660.3|15658.3|15660.5|15658.5|15660.2|15658.2|0
1630901410000|2021-09-06 04:10:10|15660.6|15658.6|15660.5|15658.5|15660.6|15658.6|15660.5|15658.5|1
1630901420000|2021-09-06 04:10:20|15660.6|15658.6|15660.6|15658.6|15660.7|15658.7|15660.5|15658.5|2
1630901430000|2021-09-06 04:10:30|15660.7|15658.7|15660.8|15658.8|15661.1|15659.1|15660.6|15658.6|15
1630901440000|2021-09-06 04:10:40|15661|15659|15661|15659|15661|15659|15660.8|15658.8|3
1630901450000|2021-09-06 04:10:50|15661.1|15659.1|15660.6|15658.6|15661.1|15659.1|15660.6|15658.6|1
1630901460000|2021-09-06 04:11:00|15660.7|15658.7|15660.6|15658.6|15661|15659|15660.6|15658.6|1
1630901480000|2021-09-06 04:11:20|15660.5|15658.5|15660.3|15658.3|15660.5|15658.5|15660.3|15658.3|0
1630901490000|2021-09-06 04:11:30|15660.5|15658.5|15660.6|15658.6|15660.6|15658.6|15660.5|15658.5|0
1630901500000|2021-09-06 04:11:40|15660.7|15658.7|15660.3|15658.3|15660.7|15658.7|15660.3|15658.3|6
1630901510000|2021-09-06 04:11:50|15660.5|15658.5|15660.6|15658.6|15660.7|15658.7|15660.3|15658.3|1
1630901520000|2021-09-06 04:12:00|15660.7|15658.7|15661.1|15659.1|15661.1|15659.1|15660.5|15658.5|1
1630901540000|2021-09-06 04:12:20|15661.2|15659.2|15661.1|15659.1|15661.2|15659.2|15661|15659|1
1630901550000|2021-09-06 04:12:30|15661.2|15659.2|15661.1|15659.1|15661.2|15659.2|15661|15659|0
1630901560000|2021-09-06 04:12:40|15661|15659|15661.2|15659.2|15661.2|15659.2|15661|15659|0
1630901570000|2021-09-06 04:12:50|15661.1|15659.1|15661.2|15659.2|15661.2|15659.2|15661.1|15659.1|2
1630901580000|2021-09-06 04:13:00|15661.1|15659.1|15661.2|15659.2|15661.3|15659.3|15661|15659|8
1630901590000|2021-09-06 04:13:10|15661.3|15659.3|15661.1|15659.1|15661.3|15659.3|15661|15659|0
1630901600000|2021-09-06 04:13:20|15661.2|15659.2|15661.1|15659.1|15661.2|15659.2|15661|15659|0
1630901610000|2021-09-06 04:13:30|15661|15659|15661.1|15659.1|15661.1|15659.1|15661|15659|0
1630901620000|2021-09-06 04:13:40|15661|15659|15661.1|15659.1|15661.1|15659.1|15661|15659|0
1630901630000|2021-09-06 04:13:50|15661|15659|15661.1|15659.1|15661.1|15659.1|15661|15659|0
1630901640000|2021-09-06 04:14:00|15661|15659|15661.1|15659.1|15661.2|15659.2|15661|15659|0
1630901650000|2021-09-06 04:14:10|15661.2|15659.2|15661.3|15659.3|15661.5|15659.5|15661.1|15659.1|1
1630901660000|2021-09-06 04:14:20|15661.2|15659.2|15661.3|15659.3|15661.5|15659.5|15661.2|15659.2|0
1630901670000|2021-09-06 04:14:30|15661.5|15659.5|15661.2|15659.2|15661.5|15659.5|15661.2|15659.2|0
1630901680000|2021-09-06 04:14:40|15661.3|15659.3|15661.3|15659.3|15661.3|15659.3|15661.2|15659.2|0
1630901690000|2021-09-06 04:14:50|15661.2|15659.2|15661.3|15659.3|15661.3|15659.3|15661.2|15659.2|0
1630901700000|2021-09-06 04:15:00|15661.2|15659.2|15661.2|15659.2|15661.3|15659.3|15661.2|15659.2|0
1630901710000|2021-09-06 04:15:10|15661.3|15659.3|15660.6|15658.6|15661.3|15659.3|15660.5|15658.5|8
1630901720000|2021-09-06 04:15:20|15660.7|15658.7|15660.3|15658.3|15660.7|15658.7|15660.3|15658.3|0
1630901730000|2021-09-06 04:15:30|15660.5|15658.5|15660.3|15658.3|15660.6|15658.6|15660.3|15658.3|1
1630901740000|2021-09-06 04:15:40|15660.2|15658.2|15660.6|15658.6|15660.7|15658.7|15660.2|15658.2|0
1630901750000|2021-09-06 04:15:50|15660.5|15658.5|15660.6|15658.6|15660.6|15658.6|15660.3|15658.3|0
1630901760000|2021-09-06 04:16:00|15660.5|15658.5|15660.6|15658.6|15660.6|15658.6|15660.3|15658.3|0
1630901770000|2021-09-06 04:16:10|15660.5|15658.5|15660.3|15658.3|15660.6|15658.6|15660.3|15658.3|1
1630901780000|2021-09-06 04:16:20|15660.2|15658.2|15660.5|15658.5|15660.5|15658.5|15660.1|15658.1|0
1630901790000|2021-09-06 04:16:30|15660.2|15658.2|15660.2|15658.2|15660.2|15658.2|15660.2|15658.2|1
1630901800000|2021-09-06 04:16:40|15660.3|15658.3|15660.6|15658.6|15660.6|15658.6|15660.3|15658.3|6
1630901810000|2021-09-06 04:16:50|15660.5|15658.5|15660.6|15658.6|15660.6|15658.6|15660.3|15658.3|0
1630901820000|2021-09-06 04:17:00|15660.5|15658.5|15660.8|15658.8|15660.8|15658.8|15660.5|15658.5|0
1630901830000|2021-09-06 04:17:10|15661|15659|15661|15659|15661|15659|15660.8|15658.8|2
1630901840000|2021-09-06 04:17:20|15660.6|15658.6|15660.6|15658.6|15660.7|15658.7|15660.6|15658.6|4
1630901850000|2021-09-06 04:17:30|15660.7|15658.7|15660.7|15658.7|15660.7|15658.7|15660.7|15658.7|0
1630901860000|2021-09-06 04:17:40|15660.6|15658.6|15660.6|15658.6|15660.7|15658.7|15660.6|15658.6|2
1630901870000|2021-09-06 04:17:50|15660.7|15658.7|15660.8|15658.8|15660.8|15658.8|15660.5|15658.5|1
1630901880000|2021-09-06 04:18:00|15661|15659|15661.3|15659.3|15661.3|15659.3|15660.8|15658.8|33
1630901890000|2021-09-06 04:18:10|15661.5|15659.5|15661.3|15659.3|15661.5|15659.5|15661.3|15659.3|1
1630901900000|2021-09-06 04:18:20|15661.5|15659.5|15661.3|15659.3|15661.5|15659.5|15661.3|15659.3|0
1630901920000|2021-09-06 04:18:40|15661.2|15659.2|15660.8|15658.8|15661.2|15659.2|15660.8|15658.8|3
1630901930000|2021-09-06 04:18:50|15661.1|15659.1|15661.2|15659.2|15661.2|15659.2|15661.1|15659.1|2
1630901940000|2021-09-06 04:19:00|15661.1|15659.1|15661|15659|15661.2|15659.2|15661|15659|0
1630901950000|2021-09-06 04:19:10|15661.1|15659.1|15661.3|15659.3|15661.3|15659.3|15660.8|15658.8|5
1630901960000|2021-09-06 04:19:20|15661.5|15659.5|15661.3|15659.3|15661.5|15659.5|15661.3|15659.3|4
1630901970000|2021-09-06 04:19:30|||||||||1
1630901980000|2021-09-06 04:19:40|15661.5|15659.5|15661.6|15659.6|15661.7|15659.7|15661.5|15659.5|5
1630901990000|2021-09-06 04:19:50|15661.7|15659.7|15661.7|15659.7|15661.7|15659.7|15661.6|15659.6|0
1630902000000|2021-09-06 04:20:00|15661.6|15659.6|15661.6|15659.6|15661.7|15659.7|15661.6|15659.6|0
1630902010000|2021-09-06 04:20:10|15661.7|15659.7|15661.6|15659.6|15661.7|15659.7|15661.6|15659.6|0
1630902020000|2021-09-06 04:20:20|15661.7|15659.7|15661.6|15659.6|15661.7|15659.7|15661.6|15659.6|0
1630902030000|2021-09-06 04:20:30|15661.5|15659.5|15661.1|15659.1|15661.5|15659.5|15661|15659|5
1630902040000|2021-09-06 04:20:40|15661.2|15659.2|15661.3|15659.3|15661.3|15659.3|15661.1|15659.1|1
1630902050000|2021-09-06 04:20:50|15661.2|15659.2|15661.2|15659.2|15661.3|15659.3|15661.2|15659.2|0
1630902060000|2021-09-06 04:21:00|15661.1|15659.1|15661.1|15659.1|15661.1|15659.1|15660.8|15658.8|1
1630902070000|2021-09-06 04:21:10|15661.2|15659.2|15661.1|15659.1|15661.2|15659.2|15661.1|15659.1|1
1630902080000|2021-09-06 04:21:20|15661.2|15659.2|15661.1|15659.1|15661.2|15659.2|15661|15659|0
1630902090000|2021-09-06 04:21:30|15661.2|15659.2|15661.1|15659.1|15661.2|15659.2|15661|15659|0
1630902100000|2021-09-06 04:21:40|15661|15659|15661.1|15659.1|15661.1|15659.1|15660.8|15658.8|0
1630902110000|2021-09-06 04:21:50|15661|15659|15661|15659|15661.1|15659.1|15660.8|15658.8|4
1630902120000|2021-09-06 04:22:00|15660.8|15658.8|15660.8|15658.8|15661|15659|15660.8|15658.8|1
1630902130000|2021-09-06 04:22:10|15661|15659|15661.1|15659.1|15661.1|15659.1|15660.8|15658.8|0
1630902140000|2021-09-06 04:22:20|15661|15659|15660.8|15658.8|15661|15659|15660.7|15658.7|0
1630902150000|2021-09-06 04:22:30|15661|15659|15661.1|15659.1|15661.2|15659.2|15660.8|15658.8|2
1630902160000|2021-09-06 04:22:40|15661|15659|15661.1|15659.1|15661.2|15659.2|15661|15659|1
1630902170000|2021-09-06 04:22:50|15661.2|15659.2|15661.1|15659.1|15661.2|15659.2|15661.1|15659.1|0
1630902180000|2021-09-06 04:23:00|15661.2|15659.2|15660.7|15658.7|15661.2|15659.2|15660.7|15658.7|1
1630902190000|2021-09-06 04:23:10|15660.8|15658.8|15660.8|15658.8|15661.1|15659.1|15660.8|15658.8|2
1630902200000|2021-09-06 04:23:20|15660.7|15658.7|15660.8|15658.8|15661|15659|15660.7|15658.7|0
1630902210000|2021-09-06 04:23:30|15661|15659|15660.8|15658.8|15661.1|15659.1|15660.8|15658.8|2
1630902220000|2021-09-06 04:23:40|15660.7|15658.7|15660.7|15658.7|15660.8|15658.8|15660.7|15658.7|0
1630902230000|2021-09-06 04:23:50|15660.8|15658.8|15660.7|15658.7|15660.8|15658.8|15660.7|15658.7|0
1630902240000|2021-09-06 04:24:00|15660.8|15658.8|15660.8|15658.8|15661.2|15659.2|15660.8|15658.8|12
1630902250000|2021-09-06 04:24:10|15660.7|15658.7|15660.8|15658.8|15661|15659|15660.7|15658.7|2
1630902260000|2021-09-06 04:24:20|15660.7|15658.7|15660.8|15658.8|15660.8|15658.8|15660.7|15658.7|0
1630902270000|2021-09-06 04:24:30|15661|15659|15660.8|15658.8|15661|15659|15660.8|15658.8|0
1630902290000|2021-09-06 04:24:50|15660.7|15658.7|15660.8|15658.8|15660.8|15658.8|15660.7|15658.7|0
1630902300000|2021-09-06 04:25:00|15660.7|15658.7|15660.8|15658.8|15660.8|15658.8|15660.7|15658.7|0
1630902310000|2021-09-06 04:25:10|15660.7|15658.7|15660.7|15658.7|15660.7|15658.7|15660.5|15658.5|3
1630902320000|2021-09-06 04:25:20|15660.6|15658.6|15660.7|15658.7|15660.7|15658.7|15660.6|15658.6|7
1630902330000|2021-09-06 04:25:30|15660.8|15658.8|15660.6|15658.6|15661|15659|15660.6|15658.6|3
1630902340000|2021-09-06 04:25:40|15660.5|15658.5|15660.8|15658.8|15660.8|15658.8|15660.5|15658.5|2
1630902350000|2021-09-06 04:25:50|15660.7|15658.7|15660.7|15658.7|15660.8|15658.8|15660.6|15658.6|0
1630902360000|2021-09-06 04:26:00|15660.6|15658.6|15660.6|15658.6|15660.7|15658.7|15660.5|15658.5|0
1630902370000|2021-09-06 04:26:10|15660.5|15658.5|15660.8|15658.8|15660.8|15658.8|15660.5|15658.5|0
1630902390000|2021-09-06 04:26:30|15660.7|15658.7|15660.8|15658.8|15660.8|15658.8|15660.7|15658.7|0
1630902400000|2021-09-06 04:26:40|15660.7|15658.7|15661.1|15659.1|15661.1|15659.1|15660.7|15658.7|0
1630902410000|2021-09-06 04:26:50|15661|15659|15661.1|15659.1|15661.1|15659.1|15661|15659|0
1630902420000|2021-09-06 04:27:00|15661|15659|15661.1|15659.1|15661.1|15659.1|15661|15659|0
1630902430000|2021-09-06 04:27:10|15661.2|15659.2|15661.2|15659.2|15661.2|15659.2|15661.2|15659.2|1
1630902440000|2021-09-06 04:27:20|15661.1|15659.1|15661.1|15659.1|15661.1|15659.1|15661.1|15659.1|1
1630902450000|2021-09-06 04:27:30|15661|15659|15660.7|15658.7|15661.1|15659.1|15660.7|15658.7|2
1630902460000|2021-09-06 04:27:40|15660.8|15658.8|15660.8|15658.8|15660.8|15658.8|15660.8|15658.8|3
1630902470000|2021-09-06 04:27:50|15661|15659|15661|15659|15661|15659|15660.8|15658.8|0
1630902480000|2021-09-06 04:28:00|15660.8|15658.8|15661.1|15659.1|15661.2|15659.2|15660.8|15658.8|2
1630902490000|2021-09-06 04:28:10|15661.2|15659.2|15661.2|15659.2|15661.2|15659.2|15661.2|15659.2|0
1630902500000|2021-09-06 04:28:20|15661.3|15659.3|15661.6|15659.6|15661.6|15659.6|15661.3|15659.3|2
1630902510000|2021-09-06 04:28:30|15661.7|15659.7|15661.8|15659.8|15661.8|15659.8|15661.6|15659.6|1
1630902520000|2021-09-06 04:28:40|15662|15660|15661.7|15659.7|15662|15660|15661.7|15659.7|0
1630902530000|2021-09-06 04:28:50|15661.8|15659.8|15661.7|15659.7|15662|15660|15661.7|15659.7|2
1630902540000|2021-09-06 04:29:00|15661.8|15659.8|15661.3|15659.3|15661.8|15659.8|15661.3|15659.3|10
1630902560000|2021-09-06 04:29:20|15661.5|15659.5|15661.8|15659.8|15661.8|15659.8|15661.5|15659.5|1
1630902570000|2021-09-06 04:29:30|15661.7|15659.7|15661.8|15659.8|15661.8|15659.8|15661.6|15659.6|0
1630902600000|2021-09-06 04:30:00|15661.7|15659.7|15661.8|15659.8|15661.8|15659.8|15661.6|15659.6|1
1630902610000|2021-09-06 04:30:10|15662|15660|15662.2|15660.2|15662.2|15660.2|15661.8|15659.8|2
1630902620000|2021-09-06 04:30:20|15662.3|15660.3|15662.3|15660.3|15662.3|15660.3|15662.2|15660.2|0
1630902630000|2021-09-06 04:30:30|15662.5|15660.5|15663.1|15661.1|15663.2|15661.2|15662.5|15660.5|6
1630902640000|2021-09-06 04:30:40|15663|15661|15662.6|15660.6|15663|15661|15662.6|15660.6|9
1630902650000|2021-09-06 04:30:50|15662.7|15660.7|15662.8|15660.8|15663|15661|15662.7|15660.7|3
1630902660000|2021-09-06 04:31:00|15663|15661|15662.8|15660.8|15663|15661|15662.6|15660.6|5
1630902670000|2021-09-06 04:31:10|15662.3|15660.3|15662.3|15660.3|15662.3|15660.3|15662.2|15660.2|11
1630902700000|2021-09-06 04:31:40|15662.5|15660.5|15662.6|15660.6|15662.6|15660.6|15662.2|15660.2|1
1630902710000|2021-09-06 04:31:50|15662.7|15660.7|15662.8|15660.8|15662.8|15660.8|15662.6|15660.6|1
1630902720000|2021-09-06 04:32:00|15662.7|15660.7|15663|15661|15663|15661|15662.6|15660.6|1
1630902730000|2021-09-06 04:32:10|15662.8|15660.8|15663|15661|15663.1|15661.1|15662.8|15660.8|6
1630902740000|2021-09-06 04:32:20|15662.8|15660.8|15662.8|15660.8|15662.8|15660.8|15662.8|15660.8|3
1630902750000|2021-09-06 04:32:30|15662.7|15660.7|15662.3|15660.3|15662.7|15660.7|15662.2|15660.2|2
1630902760000|2021-09-06 04:32:40|15662.2|15660.2|15662.3|15660.3|15662.5|15660.5|15662.2|15660.2|2
1630902770000|2021-09-06 04:32:50|15662.5|15660.5|15662.6|15660.6|15662.6|15660.6|15662.3|15660.3|0
1630902780000|2021-09-06 04:33:00|15662.5|15660.5|15662.1|15660.1|15662.5|15660.5|15661.7|15659.7|27
1630902790000|2021-09-06 04:33:10|15662.2|15660.2|15662|15660|15662.2|15660.2|15661.8|15659.8|1
1630902800000|2021-09-06 04:33:20|15662.1|15660.1|15662.1|15660.1|15662.1|15660.1|15662|15660|0
1630902820000|2021-09-06 04:33:40|15662.5|15660.5|15662.7|15660.7|15662.7|15660.7|15662.5|15660.5|12
1630902830000|2021-09-06 04:33:50|15662.6|15660.6|15662.8|15660.8|15662.8|15660.8|15662.6|15660.6|2
1630902840000|2021-09-06 04:34:00|15663|15661|15662.6|15660.6|15663|15661|15662.6|15660.6|0
1630902850000|2021-09-06 04:34:10|15662.7|15660.7|15662.8|15660.8|15663|15661|15662.6|15660.6|1
1630902860000|2021-09-06 04:34:20|15662.7|15660.7|15662.8|15660.8|15663|15661|15662.6|15660.6|0
1630902870000|2021-09-06 04:34:30|15663|15661|15663|15661|15663.2|15661.2|15663|15661|6
1630902880000|2021-09-06 04:34:40|15662.8|15660.8|15662.6|15660.6|15662.8|15660.8|15662.6|15660.6|1
1630902900000|2021-09-06 04:35:00|15662.7|15660.7|15662.8|15660.8|15662.8|15660.8|15662.7|15660.7|1
1630902910000|2021-09-06 04:35:10|15662.7|15660.7|15662.6|15660.6|15662.8|15660.8|15662.5|15660.5|1
1630902920000|2021-09-06 04:35:20|15662.5|15660.5|15663.1|15661.1|15663.1|15661.1|15662.5|15660.5|8
1630902930000|2021-09-06 04:35:30|15662.8|15660.8|15663.1|15661.1|15663.2|15661.2|15662.8|15660.8|17
1630902940000|2021-09-06 04:35:40|15663|15661|15662.8|15660.8|15663.1|15661.1|15662.8|15660.8|7
1630902950000|2021-09-06 04:35:50|15663|15661|15663.1|15661.1|15663.1|15661.1|15663|15661|1
1630902960000|2021-09-06 04:36:00|15663.2|15661.2|15663.1|15661.1|15663.2|15661.2|15663|15661|2
1630902970000|2021-09-06 04:36:10|15663|15661|15663|15661|15663|15661|15663|15661|0
1630902980000|2021-09-06 04:36:20|15662.8|15660.8|15662.6|15660.6|15662.8|15660.8|15662.6|15660.6|1
1630902990000|2021-09-06 04:36:30|15662.7|15660.7|15662.8|15660.8|15662.8|15660.8|15662.6|15660.6|1
1630903000000|2021-09-06 04:36:40|15663|15661|15662.8|15660.8|15663|15661|15662.8|15660.8|5
1630903010000|2021-09-06 04:36:50|15663|15661|15662.8|15660.8|15663|15661|15662.8|15660.8|1
1630903020000|2021-09-06 04:37:00|15662.7|15660.7|15662.8|15660.8|15662.8|15660.8|15662.7|15660.7|0
1630903030000|2021-09-06 04:37:10|15662.7|15660.7|15662.7|15660.7|15662.7|15660.7|15662.6|15660.6|0
1630903040000|2021-09-06 04:37:20|15662.8|15660.8|15662.8|15660.8|15662.8|15660.8|15662.8|15660.8|1
1630903050000|2021-09-06 04:37:30|15662.7|15660.7|15662.8|15660.8|15662.8|15660.8|15662.7|15660.7|0
1630903060000|2021-09-06 04:37:40|15663|15661|15662.6|15660.6|15663|15661|15662.6|15660.6|0
1630903070000|2021-09-06 04:37:50|15662.5|15660.5|15662.8|15660.8|15662.8|15660.8|15662.5|15660.5|0
1630903080000|2021-09-06 04:38:00|15662.7|15660.7|15662.5|15660.5|15662.7|15660.7|15662.5|15660.5|2
1630903090000|2021-09-06 04:38:10|15662.6|15660.6|15662.8|15660.8|15663|15661|15662.6|15660.6|1
1630903100000|2021-09-06 04:38:20|15663|15661|15662.8|15660.8|15663.1|15661.1|15662.7|15660.7|3
1630903110000|2021-09-06 04:38:30|15663|15661|15663|15661|15663.1|15661.1|15662.8|15660.8|0
1630903120000|2021-09-06 04:38:40|15662.8|15660.8|15663|15661|15663|15661|15662.8|15660.8|0
1630903140000|2021-09-06 04:39:00|15662.8|15660.8|15663.1|15661.1|15663.1|15661.1|15662.8|15660.8|3
1630903150000|2021-09-06 04:39:10|15663.2|15661.2|15663.1|15661.1|15663.2|15661.2|15663|15661|0
1630903160000|2021-09-06 04:39:20|15663|15661|15663.3|15661.3|15663.5|15661.5|15663|15661|2
1630903170000|2021-09-06 04:39:30|15663.2|15661.2|15664.6|15662.6|15664.6|15662.6|15663.2|15661.2|45
1630903180000|2021-09-06 04:39:40|15664.7|15662.7|15663.8|15661.8|15664.7|15662.7|15663.7|15661.7|15
1630903190000|2021-09-06 04:39:50|15664|15662|15663.8|15661.8|15664|15662|15663.7|15661.7|4
1630903200000|2021-09-06 04:40:00|15664|15662|15664.5|15662.5|15664.5|15662.5|15664|15662|3
1630903210000|2021-09-06 04:40:10|15664.3|15662.3|15664.1|15662.1|15664.3|15662.3|15664|15662|6
1630903220000|2021-09-06 04:40:20|15664|15662|15664.1|15662.1|15664.2|15662.2|15664|15662|2
1630903230000|2021-09-06 04:40:30|15664.2|15662.2|15664.1|15662.1|15664.2|15662.2|15664|15662|0
1630903240000|2021-09-06 04:40:40|15663.6|15661.6|15663.6|15661.6|15663.6|15661.6|15663.5|15661.5|8
1630903250000|2021-09-06 04:40:50|15663.7|15661.7|15663.7|15661.7|15664|15662|15663.6|15661.6|12
1630903260000|2021-09-06 04:41:00|15663.8|15661.8|15663.6|15661.6|15663.8|15661.8|15663.6|15661.6|0
1630903270000|2021-09-06 04:41:10|15663.7|15661.7|15663.6|15661.6|15663.8|15661.8|15663.6|15661.6|0
1630903280000|2021-09-06 04:41:20|15663.7|15661.7|15663.6|15661.6|15663.7|15661.7|15663.5|15661.5|0
1630903290000|2021-09-06 04:41:30|15663.7|15661.7|15663.6|15661.6|15663.7|15661.7|15663.6|15661.6|0
1630903300000|2021-09-06 04:41:40|15663.7|15661.7|15663.6|15661.6|15663.7|15661.7|15663.6|15661.6|0
1630903310000|2021-09-06 04:41:50|15663.7|15661.7|15663.8|15661.8|15663.8|15661.8|15663.7|15661.7|3
1630903320000|2021-09-06 04:42:00|15663.7|15661.7|15663.8|15661.8|15663.8|15661.8|15663.7|15661.7|0
1630903330000|2021-09-06 04:42:10|15663.7|15661.7|15663.6|15661.6|15663.7|15661.7|15663.6|15661.6|1
1630903340000|2021-09-06 04:42:20|15663.7|15661.7|15663.6|15661.6|15663.8|15661.8|15663.6|15661.6|0
1630903350000|2021-09-06 04:42:30|15663.7|15661.7|15663.6|15661.6|15663.7|15661.7|15663.6|15661.6|0
1630903360000|2021-09-06 04:42:40|15663.7|15661.7|15663.7|15661.7|15663.7|15661.7|15663.6|15661.6|0
1630903370000|2021-09-06 04:42:50|15663.6|15661.6|15663.7|15661.7|15663.8|15661.8|15663.6|15661.6|0
1630903380000|2021-09-06 04:43:00|15663.8|15661.8|15663.6|15661.6|15663.8|15661.8|15663.6|15661.6|1
1630903390000|2021-09-06 04:43:10|15663.7|15661.7|15664|15662|15664|15662|15663.6|15661.6|1
1630903400000|2021-09-06 04:43:20|15663.8|15661.8|15663.6|15661.6|15663.8|15661.8|15663.6|15661.6|0
1630903410000|2021-09-06 04:43:30|15663.7|15661.7|15663.6|15661.6|15663.7|15661.7|15663.6|15661.6|0
1630903430000|2021-09-06 04:43:50|15663.5|15661.5|15663.6|15661.6|15663.6|15661.6|15663.3|15661.3|0
1630903440000|2021-09-06 04:44:00|15663.7|15661.7|15663.6|15661.6|15663.7|15661.7|15663.6|15661.6|0
1630903450000|2021-09-06 04:44:10|||||||||1
1630903460000|2021-09-06 04:44:20|15663.5|15661.5|15663.1|15661.1|15663.6|15661.6|15663|15661|9
1630903470000|2021-09-06 04:44:30|15663.2|15661.2|15663.1|15661.1|15663.2|15661.2|15663|15661|1
1630903480000|2021-09-06 04:44:40|15663.2|15661.2|15663.3|15661.3|15663.3|15661.3|15663.2|15661.2|2
1630903490000|2021-09-06 04:44:50|15663.2|15661.2|15663.1|15661.1|15663.3|15661.3|15663.1|15661.1|0
1630903500000|2021-09-06 04:45:00|15663.2|15661.2|15663.3|15661.3|15663.3|15661.3|15663.1|15661.1|0
1630903510000|2021-09-06 04:45:10|15663.5|15661.5|15663.1|15661.1|15663.6|15661.6|15663.1|15661.1|3
1630903520000|2021-09-06 04:45:20|||||||||1
1630903540000|2021-09-06 04:45:40|15663.2|15661.2|15663.1|15661.1|15663.3|15661.3|15663.1|15661.1|1
1630903550000|2021-09-06 04:45:50|15663.2|15661.2|15663.1|15661.1|15663.2|15661.2|15663|15661|0
1630903560000|2021-09-06 04:46:00|15663|15661|15663.1|15661.1|15663.3|15661.3|15662.6|15660.6|5
1630903570000|2021-09-06 04:46:10|||||||||1
1630903580000|2021-09-06 04:46:20|15663|15661|15663.1|15661.1|15663.1|15661.1|15662.8|15660.8|0
1630903590000|2021-09-06 04:46:30|15663|15661|15662.6|15660.6|15663.1|15661.1|15662.6|15660.6|1
1630903600000|2021-09-06 04:46:40|15662.5|15660.5|15662.5|15660.5|15662.6|15660.6|15662.5|15660.5|7
1630903610000|2021-09-06 04:46:50|15662.8|15660.8|15662.8|15660.8|15662.8|15660.8|15662.6|15660.6|8
1630903620000|2021-09-06 04:47:00|15662.7|15660.7|15662.6|15660.6|15662.8|15660.8|15662.6|15660.6|1
1630903630000|2021-09-06 04:47:10|15662.7|15660.7|15663.3|15661.3|15663.5|15661.5|15662.7|15660.7|9
1630903640000|2021-09-06 04:47:20|15663.5|15661.5|15663.3|15661.3|15663.5|15661.5|15663.3|15661.3|0
1630903650000|2021-09-06 04:47:30|15663.5|15661.5|15663.6|15661.6|15663.6|15661.6|15663.5|15661.5|0
1630903660000|2021-09-06 04:47:40|15663.5|15661.5|15663.6|15661.6|15663.7|15661.7|15663.5|15661.5|1
1630903680000|2021-09-06 04:48:00|15663.5|15661.5|15663.6|15661.6|15663.6|15661.6|15663.5|15661.5|0
1630903690000|2021-09-06 04:48:10|15663.5|15661.5|15663.3|15661.3|15663.5|15661.5|15663.3|15661.3|0
1630903700000|2021-09-06 04:48:20|15663.5|15661.5|15663.3|15661.3|15663.5|15661.5|15663.3|15661.3|1
1630903710000|2021-09-06 04:48:30|15663.5|15661.5|15663.2|15661.2|15663.5|15661.5|15663.2|15661.2|0
1630903720000|2021-09-06 04:48:40|15663.1|15661.1|15663.2|15661.2|15663.2|15661.2|15663.1|15661.1|3
1630903730000|2021-09-06 04:48:50|15663.1|15661.1|15663.1|15661.1|15663.1|15661.1|15663.1|15661.1|0
1630903740000|2021-09-06 04:49:00|15663.2|15661.2|15663.1|15661.1|15663.2|15661.2|15663.1|15661.1|0
1630903750000|2021-09-06 04:49:10|15663.2|15661.2|15663.2|15661.2|15663.2|15661.2|15663.1|15661.1|0
1630903760000|2021-09-06 04:49:20|15663.1|15661.1|15663|15661|15663.1|15661.1|15663|15661|7
1630903770000|2021-09-06 04:49:30|15663.1|15661.1|15663.1|15661.1|15663.2|15661.2|15663|15661|1
1630903780000|2021-09-06 04:49:40|15663|15661|15662.8|15660.8|15663.1|15661.1|15662.8|15660.8|0
1630903790000|2021-09-06 04:49:50|15662.7|15660.7|15662.8|15660.8|15662.8|15660.8|15662.6|15660.6|0
1630903800000|2021-09-06 04:50:00|15662.7|15660.7|15662.6|15660.6|15662.8|15660.8|15662.6|15660.6|0
1630903810000|2021-09-06 04:50:10|15662.7|15660.7|15662.8|15660.8|15662.8|15660.8|15662.7|15660.7|1
1630903820000|2021-09-06 04:50:20|15662.7|15660.7|15662.7|15660.7|15662.8|15660.8|15662.6|15660.6|0
1630903830000|2021-09-06 04:50:30|15662.8|15660.8|15662.6|15660.6|15662.8|15660.8|15662.6|15660.6|5
1630903840000|2021-09-06 04:50:40|15662.5|15660.5|15662.6|15660.6|15662.6|15660.6|15662.5|15660.5|1
1630903850000|2021-09-06 04:50:50|15662.5|15660.5|15662.6|15660.6|15662.7|15660.7|15662.5|15660.5|1
1630903860000|2021-09-06 04:51:00|15662.5|15660.5|15662.6|15660.6|15662.7|15660.7|15662.5|15660.5|1
1630903880000|2021-09-06 04:51:20|15662.5|15660.5|15662.6|15660.6|15662.6|15660.6|15662.5|15660.5|45
1630903890000|2021-09-06 04:51:30|15662.5|15660.5|15662.6|15660.6|15662.6|15660.6|15662.5|15660.5|8
1630903900000|2021-09-06 04:51:40|15662.5|15660.5|15662.7|15660.7|15662.7|15660.7|15662.5|15660.5|4
1630903910000|2021-09-06 04:51:50|15662.6|15660.6|15662.5|15660.5|15662.6|15660.6|15662.5|15660.5|28
1630903920000|2021-09-06 04:52:00|15662.7|15660.7|15662.7|15660.7|15662.7|15660.7|15662.5|15660.5|14
1630903930000|2021-09-06 04:52:10|15662.8|15660.8|15662.8|15660.8|15662.8|15660.8|15662.7|15660.7|15
1630903940000|2021-09-06 04:52:20|15662.7|15660.7|15662.8|15660.8|15663|15661|15662.6|15660.6|6
1630903950000|2021-09-06 04:52:30|15662.7|15660.7|15663.1|15661.1|15663.1|15661.1|15662.7|15660.7|4
1630903960000|2021-09-06 04:52:40|15663|15661|15663|15661|15663|15661|15663|15661|0
1630903970000|2021-09-06 04:52:50|15662.8|15660.8|15662.8|15660.8|15663|15661|15662.7|15660.7|0
1630903980000|2021-09-06 04:53:00|15662.7|15660.7|15662.8|15660.8|15662.8|15660.8|15662.6|15660.6|0
1630903990000|2021-09-06 04:53:10|15663|15661|15662.8|15660.8|15663|15661|15662.8|15660.8|0
1630904000000|2021-09-06 04:53:20|15662.7|15660.7|15662.6|15660.6|15662.7|15660.7|15662.5|15660.5|0
1630904010000|2021-09-06 04:53:30|15662.7|15660.7|15662.7|15660.7|15662.8|15660.8|15662.5|15660.5|19
1630904020000|2021-09-06 04:53:40|15662.6|15660.6|15662.5|15660.5|15662.8|15660.8|15662.5|15660.5|3
1630904030000|2021-09-06 04:53:50|15662.6|15660.6|15662.5|15660.5|15663|15661|15662.5|15660.5|8
1630904050000|2021-09-06 04:54:10|15662.6|15660.6|15662.6|15660.6|15662.7|15660.7|15662.5|15660.5|12
1630904060000|2021-09-06 04:54:20|15662.7|15660.7|15662.8|15660.8|15662.8|15660.8|15662.6|15660.6|2
1630904070000|2021-09-06 04:54:30|15662.7|15660.7|15662.8|15660.8|15663|15661|15662.6|15660.6|1
1630904080000|2021-09-06 04:54:40|15662.7|15660.7|15662.8|15660.8|15662.8|15660.8|15662.6|15660.6|1
1630904090000|2021-09-06 04:54:50|15662.7|15660.7|15663|15661|15663|15661|15662.7|15660.7|2
1630904100000|2021-09-06 04:55:00|15662.8|15660.8|15662.7|15660.7|15663.1|15661.1|15662.7|15660.7|1
1630904110000|2021-09-06 04:55:10|15662.6|15660.6|15662.7|15660.7|15662.7|15660.7|15662.6|15660.6|5
1630904120000|2021-09-06 04:55:20|15662.6|15660.6|15662.6|15660.6|15662.6|15660.6|15662.5|15660.5|0
1630904130000|2021-09-06 04:55:30|15662.5|15660.5|15663.1|15661.1|15663.1|15661.1|15662.5|15660.5|23
1630904140000|2021-09-06 04:55:40|15663|15661|15662.8|15660.8|15663.1|15661.1|15662.8|15660.8|0
1630904150000|2021-09-06 04:55:50|15662.7|15660.7|15662.8|15660.8|15663|15661|15662.6|15660.6|1
1630904160000|2021-09-06 04:56:00|15663|15661|15662.8|15660.8|15663|15661|15662.7|15660.7|1
1630904170000|2021-09-06 04:56:10|15663|15661|15663|15661|15663.1|15661.1|15662.8|15660.8|0
1630904180000|2021-09-06 04:56:20|15662.8|15660.8|15663.1|15661.1|15663.2|15661.2|15662.8|15660.8|1
1630904190000|2021-09-06 04:56:30|15663.2|15661.2|15663|15661|15663.2|15661.2|15663|15661|1
1630904200000|2021-09-06 04:56:40|15663.1|15661.1|15663.6|15661.6|15663.7|15661.7|15663.1|15661.1|3
1630904210000|2021-09-06 04:56:50|15663.5|15661.5|15663.6|15661.6|15663.6|15661.6|15663.5|15661.5|0
1630904220000|2021-09-06 04:57:00|15663.5|15661.5|15663.2|15661.2|15663.5|15661.5|15663.2|15661.2|5
1630904230000|2021-09-06 04:57:10|15663.1|15661.1|15663.1|15661.1|15663.2|15661.2|15663.1|15661.1|1
1630904240000|2021-09-06 04:57:20|15663.2|15661.2|15663.2|15661.2|15663.2|15661.2|15663|15661|2
1630904250000|2021-09-06 04:57:30|15663.1|15661.1|15663.5|15661.5|15663.7|15661.7|15663.1|15661.1|2
1630904260000|2021-09-06 04:57:40|15663.3|15661.3|15663.5|15661.5|15663.5|15661.5|15663.3|15661.3|0
1630904270000|2021-09-06 04:57:50|15663.6|15661.6|15663.5|15661.5|15663.6|15661.6|15663.5|15661.5|1
1630904280000|2021-09-06 04:58:00|15663.6|15661.6|15663.6|15661.6|15663.7|15661.7|15663.5|15661.5|4
1630904290000|2021-09-06 04:58:10|15663.7|15661.7|15663.7|15661.7|15663.7|15661.7|15663.5|15661.5|6
1630904300000|2021-09-06 04:58:20|15663.6|15661.6|15663.6|15661.6|15663.7|15661.7|15663.5|15661.5|0
1630904310000|2021-09-06 04:58:30|15663.5|15661.5|15663.8|15661.8|15664|15662|15663.5|15661.5|4
1630904320000|2021-09-06 04:58:40|15664|15662|15663.7|15661.7|15664|15662|15663.7|15661.7|0
1630904330000|2021-09-06 04:58:50|15663.6|15661.6|15663.7|15661.7|15663.7|15661.7|15663.5|15661.5|1
1630904340000|2021-09-06 04:59:00|15663.6|15661.6|15663.6|15661.6|15663.6|15661.6|15663.3|15661.3|5
1630904350000|2021-09-06 04:59:10|15663.7|15661.7|15663.6|15661.6|15663.7|15661.7|15663.6|15661.6|0
1630904360000|2021-09-06 04:59:20|15663.5|15661.5|15663.6|15661.6|15663.7|15661.7|15663.3|15661.3|1
1630904370000|2021-09-06 04:59:30|15663.7|15661.7|15663.6|15661.6|15663.7|15661.7|15663.6|15661.6|1
1630904380000|2021-09-06 04:59:40|15663.7|15661.7|15663.6|15661.6|15663.7|15661.7|15663.6|15661.6|0
1630904390000|2021-09-06 04:59:50|15663.7|15661.7|15663.8|15661.8|15664|15662|15663.6|15661.6|7
1630904400000|2021-09-06 05:00:00|15663.7|15661.7|15664.3|15662.3|15664.5|15662.5|15663.6|15661.6|19
1630904410000|2021-09-06 05:00:10|15664.5|15662.5|15664.5|15662.5|15664.5|15662.5|15664.3|15662.3|2
1630904420000|2021-09-06 05:00:20|15664.3|15662.3|15664.3|15662.3|15664.5|15662.5|15664.3|15662.3|3
1630904430000|2021-09-06 05:00:30|15664.2|15662.2|15664.2|15662.2|15664.3|15662.3|15664.1|15662.1|2
1630904440000|2021-09-06 05:00:40|15664.1|15662.1|15664.2|15662.2|15664.3|15662.3|15664|15662|1
1630904450000|2021-09-06 05:00:50|15664.3|15662.3|15664.1|15662.1|15664.3|15662.3|15664|15662|4
1630904460000|2021-09-06 05:01:00|15664|15662|15663.6|15661.6|15664.2|15662.2|15663.5|15661.5|7
1630904470000|2021-09-06 05:01:10|15663.7|15661.7|15663.8|15661.8|15664.1|15662.1|15663.6|15661.6|3
1630904480000|2021-09-06 05:01:20|15664|15662|15663.7|15661.7|15664.1|15662.1|15663.7|15661.7|6
1630904490000|2021-09-06 05:01:30|15663.6|15661.6|15664.2|15662.2|15664.2|15662.2|15663.5|15661.5|7
1630904500000|2021-09-06 05:01:40|15664.1|15662.1|15663.8|15661.8|15664.1|15662.1|15663.7|15661.7|0
1630904510000|2021-09-06 05:01:50|15663.7|15661.7|15663.3|15661.3|15663.8|15661.8|15663.3|15661.3|1
1630904520000|2021-09-06 05:02:00|15663.5|15661.5|15663.3|15661.3|15663.6|15661.6|15663.2|15661.2|8
1630904530000|2021-09-06 05:02:10|15663.5|15661.5|15663.1|15661.1|15663.5|15661.5|15663.1|15661.1|3
1630904540000|2021-09-06 05:02:20|15663|15661|15662.6|15660.6|15663|15661|15662.5|15660.5|32
1630904550000|2021-09-06 05:02:30|15662.5|15660.5|15663.1|15661.1|15663.2|15661.2|15662.5|15660.5|46
1630904560000|2021-09-06 05:02:40|15663.2|15661.2|15663.1|15661.1|15663.3|15661.3|15662.8|15660.8|16
1630904570000|2021-09-06 05:02:50|15663|15661|15662.6|15660.6|15663|15661|15662.5|15660.5|14
1630904580000|2021-09-06 05:03:00|15662.7|15660.7|15660.8|15658.8|15663|15661|15660.8|15658.8|51
1630904590000|2021-09-06 05:03:10|15660.6|15658.6|15660.3|15658.3|15661.1|15659.1|15660.2|15658.2|33
1630904600000|2021-09-06 05:03:20|15660.5|15658.5|15660.6|15658.6|15661.2|15659.2|15660.3|15658.3|18
1630904610000|2021-09-06 05:03:30|15660.7|15658.7|15661.1|15659.1|15661.3|15659.3|15660.7|15658.7|20
1630904620000|2021-09-06 05:03:40|15661.2|15659.2|15661.1|15659.1|15661.3|15659.3|15661|15659|2
1630904630000|2021-09-06 05:03:50|15661|15659|15661.3|15659.3|15661.7|15659.7|15660.8|15658.8|15
1630904640000|2021-09-06 05:04:00|15661.2|15659.2|15660.3|15658.3|15661.3|15659.3|15660.3|15658.3|5
1630904650000|2021-09-06 05:04:10|15660.5|15658.5|15660.2|15658.2|15660.6|15658.6|15659.8|15657.8|7
1630904660000|2021-09-06 05:04:20|15660.3|15658.3|15659.8|15657.8|15660.3|15658.3|15659.7|15657.7|13
1630904670000|2021-09-06 05:04:30|15659.7|15657.7|15659.6|15657.6|15660|15658|15659.2|15657.2|21
1630904680000|2021-09-06 05:04:40|15659.3|15657.3|15659.3|15657.3|15659.5|15657.5|15659.2|15657.2|3
1630904690000|2021-09-06 05:04:50|15659.2|15657.2|15658.8|15656.8|15659.2|15657.2|15658.6|15656.6|29
1630904700000|2021-09-06 05:05:00|15658.7|15656.7|15659.8|15657.8|15659.8|15657.8|15658.7|15656.7|15
1630904710000|2021-09-06 05:05:10|15659.7|15657.7|15659.8|15657.8|15660|15658|15659.5|15657.5|2
1630904720000|2021-09-06 05:05:20|15659.7|15657.7|15659.6|15657.6|15660|15658|15659.6|15657.6|0
1630904730000|2021-09-06 05:05:30|15659.5|15657.5|15659.7|15657.7|15659.7|15657.7|15659.2|15657.2|3
1630904740000|2021-09-06 05:05:40|15659.6|15657.6|15660.3|15658.3|15660.5|15658.5|15659.6|15657.6|9
1630904750000|2021-09-06 05:05:50|15660.5|15658.5|15660.5|15658.5|15660.8|15658.8|15660.2|15658.2|3
1630904760000|2021-09-06 05:06:00|15660.3|15658.3|15660.8|15658.8|15660.8|15658.8|15660.3|15658.3|4
1630904770000|2021-09-06 05:06:10|15660.7|15658.7|15660.3|15658.3|15660.7|15658.7|15660.3|15658.3|1
1630904780000|2021-09-06 05:06:20|15660.6|15658.6|15660.6|15658.6|15660.6|15658.6|15660.2|15658.2|4
1630904790000|2021-09-06 05:06:30|15660.7|15658.7|15660.7|15658.7|15661.2|15659.2|15660.6|15658.6|9
1630904800000|2021-09-06 05:06:40|15660.6|15658.6|15660.8|15658.8|15661.5|15659.5|15660.6|15658.6|14
1630904810000|2021-09-06 05:06:50|15660.7|15658.7|15661.1|15659.1|15661.2|15659.2|15660.7|15658.7|2
1630904820000|2021-09-06 05:07:00|15661|15659|15660.8|15658.8|15661.3|15659.3|15660.8|15658.8|5
1630904830000|2021-09-06 05:07:10|15661|15659|15660.8|15658.8|15661|15659|15660.8|15658.8|0
1630904840000|2021-09-06 05:07:20|15660.7|15658.7|15660.7|15658.7|15660.8|15658.8|15660.7|15658.7|0
1630904850000|2021-09-06 05:07:30|15660.8|15658.8|15660.8|15658.8|15660.8|15658.8|15660.6|15658.6|0
1630904860000|2021-09-06 05:07:40|15660.7|15658.7|15660.6|15658.6|15660.7|15658.7|15660.6|15658.6|0
1630904870000|2021-09-06 05:07:50|15660.7|15658.7|15660.6|15658.6|15660.8|15658.8|15660.6|15658.6|2
1630904880000|2021-09-06 05:08:00|15660.5|15658.5|15660.6|15658.6|15660.8|15658.8|15660.2|15658.2|2
1630904890000|2021-09-06 05:08:10|15660.5|15658.5|15660.6|15658.6|15660.7|15658.7|15660.5|15658.5|1
1630904900000|2021-09-06 05:08:20|15660.5|15658.5|15660.8|15658.8|15661|15659|15660.5|15658.5|5
1630904910000|2021-09-06 05:08:30|15661|15659|15660.8|15658.8|15661|15659|15660.8|15658.8|0
1630904920000|2021-09-06 05:08:40|15661|15659|15660.8|15658.8|15661.1|15659.1|15660.8|15658.8|0
1630904930000|2021-09-06 05:08:50|15661|15659|15660.8|15658.8|15661.1|15659.1|15660.8|15658.8|2
1630904940000|2021-09-06 05:09:00|15660.7|15658.7|15660.8|15658.8|15661.1|15659.1|15660.7|15658.7|0
1630904950000|2021-09-06 05:09:10|15661|15659|15660.8|15658.8|15661.2|15659.2|15660.7|15658.7|0
1630904960000|2021-09-06 05:09:20|15660.7|15658.7|15660.8|15658.8|15661.1|15659.1|15660.6|15658.6|6
1630904970000|2021-09-06 05:09:30|15660.7|15658.7|15660.8|15658.8|15660.8|15658.8|15660.5|15658.5|0
1630904980000|2021-09-06 05:09:40|15661|15659|15661.1|15659.1|15661.2|15659.2|15660.8|15658.8|1
1630904990000|2021-09-06 05:09:50|15661|15659|15661.1|15659.1|15661.2|15659.2|15660.8|15658.8|0
1630905000000|2021-09-06 05:10:00|15661|15659|15660.7|15658.7|15661.1|15659.1|15660.6|15658.6|5
1630905010000|2021-09-06 05:10:10|15660.8|15658.8|15660.6|15658.6|15660.8|15658.8|15660.6|15658.6|2
1630905020000|2021-09-06 05:10:20|15660.5|15658.5|15660.3|15658.3|15660.7|15658.7|15660.2|15658.2|0
1630905030000|2021-09-06 05:10:30|15660.2|15658.2|15660.3|15658.3|15660.6|15658.6|15660.2|15658.2|0
1630905040000|2021-09-06 05:10:40|15660.5|15658.5|15660.8|15658.8|15660.8|15658.8|15660.5|15658.5|0
1630905050000|2021-09-06 05:10:50|15660.7|15658.7|15661.1|15659.1|15661.1|15659.1|15660.7|15658.7|1
1630905060000|2021-09-06 05:11:00|15661.2|15659.2|15661.1|15659.1|15661.3|15659.3|15660.8|15658.8|4
1630905070000|2021-09-06 05:11:10|15661|15659|15661.2|15659.2|15661.2|15659.2|15661|15659|1
1630905080000|2021-09-06 05:11:20|15661.1|15659.1|15661.6|15659.6|15661.7|15659.7|15661.1|15659.1|3
1630905090000|2021-09-06 05:11:30|15661.5|15659.5|15661.8|15659.8|15661.8|15659.8|15661.5|15659.5|8
1630905100000|2021-09-06 05:11:40|15661.7|15659.7|15661.7|15659.7|15662|15660|15661.7|15659.7|0
1630905110000|2021-09-06 05:11:50|15661.6|15659.6|15661.6|15659.6|15661.8|15659.8|15661.3|15659.3|1
1630905120000|2021-09-06 05:12:00|15661.5|15659.5|15661.3|15659.3|15661.5|15659.5|15661.2|15659.2|0
1630905130000|2021-09-06 05:12:10|15661.2|15659.2|15661.3|15659.3|15661.6|15659.6|15661.2|15659.2|1
1630905140000|2021-09-06 05:12:20|15661.5|15659.5|15661.6|15659.6|15661.7|15659.7|15661.5|15659.5|0
1630905150000|2021-09-06 05:12:30|15661.5|15659.5|15661.3|15659.3|15661.6|15659.6|15661.2|15659.2|1
1630905160000|2021-09-06 05:12:40|15661.5|15659.5|15661.6|15659.6|15661.7|15659.7|15661.3|15659.3|0
1630905170000|2021-09-06 05:12:50|15661.7|15659.7|15661.6|15659.6|15661.8|15659.8|15661.6|15659.6|4
1630905180000|2021-09-06 05:13:00|15661.5|15659.5|15661.8|15659.8|15662|15660|15661.5|15659.5|2
1630905190000|2021-09-06 05:13:10|15661.7|15659.7|15662.8|15660.8|15662.8|15660.8|15661.7|15659.7|17
1630905200000|2021-09-06 05:13:20|15662.7|15660.7|15663.1|15661.1|15663.1|15661.1|15662.5|15660.5|10
1630905210000|2021-09-06 05:13:30|15663.2|15661.2|15663.3|15661.3|15663.5|15661.5|15663.2|15661.2|2
1630905220000|2021-09-06 05:13:40|15663.2|15661.2|15663.2|15661.2|15663.3|15661.3|15663.1|15661.1|1
1630905230000|2021-09-06 05:13:50|15663.1|15661.1|15663.6|15661.6|15663.7|15661.7|15663.1|15661.1|10
1630905240000|2021-09-06 05:14:00|15663.7|15661.7|15664.1|15662.1|15664.3|15662.3|15663.6|15661.6|20
1630905250000|2021-09-06 05:14:10|15664|15662|15663.8|15661.8|15664|15662|15663.7|15661.7|2
1630905260000|2021-09-06 05:14:20|15664|15662|15664|15662|15664.5|15662.5|15663.8|15661.8|2
1630905270000|2021-09-06 05:14:30|15664.1|15662.1|15665.6|15663.6|15665.7|15663.7|15663.7|15661.7|74
1630905280000|2021-09-06 05:14:40|15665.7|15663.7|15665.3|15663.3|15665.7|15663.7|15665.3|15663.3|7
1630905290000|2021-09-06 05:14:50|15665.5|15663.5|15665.6|15663.6|15665.7|15663.7|15665.3|15663.3|6
1630905300000|2021-09-06 05:15:00|15665.7|15663.7|15665.3|15663.3|15665.7|15663.7|15665.3|15663.3|3
1630905310000|2021-09-06 05:15:10|15665.5|15663.5|15665|15663|15665.5|15663.5|15664.7|15662.7|21
1630905320000|2021-09-06 05:15:20|15664.8|15662.8|15665.6|15663.6|15665.6|15663.6|15664.8|15662.8|4
1630905330000|2021-09-06 05:15:30|15665.5|15663.5|15665.2|15663.2|15665.6|15663.6|15664.8|15662.8|12
1630905340000|2021-09-06 05:15:40|15665.1|15663.1|15666.1|15664.1|15666.2|15664.2|15665.1|15663.1|18
1630905350000|2021-09-06 05:15:50|15666|15664|15666|15664|15666|15664|15665.7|15663.7|5
1630905360000|2021-09-06 05:16:00|15665.8|15663.8|15666.1|15664.1|15666.2|15664.2|15665.6|15663.6|9
1630905370000|2021-09-06 05:16:10|15666.2|15664.2|15665.8|15663.8|15667|15665|15665.7|15663.7|76
1630905380000|2021-09-06 05:16:20|15665.7|15663.7|15665.5|15663.5|15666|15664|15665.3|15663.3|4
1630905390000|2021-09-06 05:16:30|15665.6|15663.6|15665.1|15663.1|15665.6|15663.6|15664.7|15662.7|12
1630905400000|2021-09-06 05:16:40|15665.2|15663.2|15665.6|15663.6|15665.6|15663.6|15665.2|15663.2|4
1630905410000|2021-09-06 05:16:50|15665.7|15663.7|15665.3|15663.3|15665.7|15663.7|15665.3|15663.3|1
1630905420000|2021-09-06 05:17:00|15665.5|15663.5|15665.6|15663.6|15665.7|15663.7|15665.5|15663.5|1
1630905430000|2021-09-06 05:17:10|15665.7|15663.7|15665.7|15663.7|15665.7|15663.7|15665.5|15663.5|4
1630905440000|2021-09-06 05:17:20|15665.6|15663.6|15665.8|15663.8|15666|15664|15665.6|15663.6|3
1630905450000|2021-09-06 05:17:30|15665.7|15663.7|15665.8|15663.8|15666|15664|15665.6|15663.6|0
1630905460000|2021-09-06 05:17:40|15665.7|15663.7|15665.8|15663.8|15666|15664|15665.6|15663.6|5
1630905470000|2021-09-06 05:17:50|15665.7|15663.7|15666.3|15664.3|15666.3|15664.3|15665.7|15663.7|6
1630905480000|2021-09-06 05:18:00|15666.5|15664.5|15666.3|15664.3|15666.5|15664.5|15666.1|15664.1|3
1630905490000|2021-09-06 05:18:10|15666.5|15664.5|15666.3|15664.3|15666.5|15664.5|15666.3|15664.3|1
1630905500000|2021-09-06 05:18:20|15666.5|15664.5|15666.5|15664.5|15666.5|15664.5|15666.3|15664.3|1
1630905510000|2021-09-06 05:18:30|15666.3|15664.3|15666.2|15664.2|15666.5|15664.5|15666.2|15664.2|4
1630905520000|2021-09-06 05:18:40|15666.3|15664.3|15666.3|15664.3|15666.5|15664.5|15666|15664|2
1630905530000|2021-09-06 05:18:50|15666.2|15664.2|15666.3|15664.3|15666.6|15664.6|15666.2|15664.2|5
1630905540000|2021-09-06 05:19:00|15666.5|15664.5|15666.8|15664.8|15666.8|15664.8|15666.5|15664.5|2
1630905550000|2021-09-06 05:19:10|15667|15665|15666.8|15664.8|15667.1|15665.1|15666.8|15664.8|0
1630905560000|2021-09-06 05:19:20|15667|15665|15666.7|15664.7|15667|15665|15666.6|15664.6|3
1630905570000|2021-09-06 05:19:30|15667|15665|15667|15665|15667|15665|15666.6|15664.6|14
1630905580000|2021-09-06 05:19:40|15666.8|15664.8|15667.6|15665.6|15667.7|15665.7|15666.8|15664.8|14
1630905590000|2021-09-06 05:19:50|15667.7|15665.7|15667.7|15665.7|15667.7|15665.7|15667.2|15665.2|9
1630905600000|2021-09-06 05:20:00|15667.6|15665.6|15667.6|15665.6|15667.7|15665.7|15667.5|15665.5|10
1630905610000|2021-09-06 05:20:10|15667.5|15665.5|15667.3|15665.3|15667.5|15665.5|15667.2|15665.2|4
1630905620000|2021-09-06 05:20:20|15667.2|15665.2|15667.1|15665.1|15667.2|15665.2|15666.8|15664.8|3
1630905630000|2021-09-06 05:20:30|15667|15665|15666.8|15664.8|15667.3|15665.3|15666.8|15664.8|4
1630905640000|2021-09-06 05:20:40|15667|15665|15667.1|15665.1|15667.2|15665.2|15666.8|15664.8|3
1630905650000|2021-09-06 05:20:50|15667.2|15665.2|15667.7|15665.7|15667.7|15665.7|15667.2|15665.2|6
1630905660000|2021-09-06 05:21:00|15667.8|15665.8|15668.3|15666.3|15668.7|15666.7|15667.8|15665.8|40
1630905670000|2021-09-06 05:21:10|15668.5|15666.5|15667.8|15665.8|15668.5|15666.5|15667.8|15665.8|1
1630905680000|2021-09-06 05:21:20|15667.7|15665.7|15667.8|15665.8|15667.8|15665.8|15667.7|15665.7|0
1630905690000|2021-09-06 05:21:30|15667.7|15665.7|15667.6|15665.6|15667.8|15665.8|15667.6|15665.6|2
1630905700000|2021-09-06 05:21:40|15667.7|15665.7|15667.6|15665.6|15667.8|15665.8|15667.3|15665.3|1
1630905710000|2021-09-06 05:21:50|15667.5|15665.5|15667.3|15665.3|15667.5|15665.5|15667|15665|4
1630905720000|2021-09-06 05:22:00|15667.2|15665.2|15667|15665|15667.2|15665.2|15666.8|15664.8|1
1630905730000|2021-09-06 05:22:10|15666.8|15664.8|15666.8|15664.8|15667.2|15665.2|15666.3|15664.3|7
1630905740000|2021-09-06 05:22:20|15667|15665|15666.3|15664.3|15667|15665|15666.3|15664.3|4
1630905750000|2021-09-06 05:22:30|15666.6|15664.6|15666.5|15664.5|15666.8|15664.8|15666.5|15664.5|2
1630905760000|2021-09-06 05:22:40|15666.3|15664.3|15666.1|15664.1|15666.5|15664.5|15665.6|15663.6|10
1630905770000|2021-09-06 05:22:50|15666|15664|15666.1|15664.1|15666.2|15664.2|15666|15664|3
1630905780000|2021-09-06 05:23:00|15666|15664|15665.6|15663.6|15666.2|15664.2|15665.6|15663.6|12
1630905790000|2021-09-06 05:23:10|15665.7|15663.7|15666.1|15664.1|15666.2|15664.2|15665.3|15663.3|13
1630905800000|2021-09-06 05:23:20|15666.2|15664.2|15665.8|15663.8|15666.5|15664.5|15665.7|15663.7|6
1630905810000|2021-09-06 05:23:30|15665.7|15663.7|15666|15664|15666|15664|15665.7|15663.7|2
1630905820000|2021-09-06 05:23:40|15666.1|15664.1|15666|15664|15666.2|15664.2|15665.6|15663.6|10
1630905830000|2021-09-06 05:23:50|15665.8|15663.8|15666.1|15664.1|15666.2|15664.2|15665.7|15663.7|7
1630905840000|2021-09-06 05:24:00|15666|15664|15666.3|15664.3|15666.5|15664.5|15666|15664|2
1630905850000|2021-09-06 05:24:10|15666.2|15664.2|15666.1|15664.1|15666.5|15664.5|15665.8|15663.8|0
1630905860000|2021-09-06 05:24:20|15666.2|15664.2|15666.8|15664.8|15666.8|15664.8|15666.1|15664.1|7
1630905870000|2021-09-06 05:24:30|15666.7|15664.7|15666.7|15664.7|15667.2|15665.2|15666.6|15664.6|24
1630905880000|2021-09-06 05:24:40|15666.8|15664.8|15666.8|15664.8|15666.8|15664.8|15666.6|15664.6|2
1630905890000|2021-09-06 05:24:50|15666.7|15664.7|15666.6|15664.6|15667|15665|15666.3|15664.3|0
1630905900000|2021-09-06 05:25:00|15666.7|15664.7|15666.5|15664.5|15666.7|15664.7|15666.1|15664.1|1
1630905910000|2021-09-06 05:25:10|15666.3|15664.3|15666.3|15664.3|15666.7|15664.7|15666.3|15664.3|3
1630905920000|2021-09-06 05:25:20|15666.5|15664.5|15666.5|15664.5|15666.6|15664.6|15665.8|15663.8|7
1630905930000|2021-09-06 05:25:30|15666.6|15664.6|15666.8|15664.8|15667|15665|15666.5|15664.5|5
1630905940000|2021-09-06 05:25:40|15666.7|15664.7|15666.6|15664.6|15667|15665|15666.5|15664.5|4
1630905950000|2021-09-06 05:25:50|15666.5|15664.5|15666.3|15664.3|15666.5|15664.5|15666.1|15664.1|2
1630905960000|2021-09-06 05:26:00|15666.2|15664.2|15665.6|15663.6|15666.3|15664.3|15665.6|15663.6|5
1630905970000|2021-09-06 05:26:10|15665.7|15663.7|15666.7|15664.7|15666.8|15664.8|15665.7|15663.7|10
1630905980000|2021-09-06 05:26:20|15666.8|15664.8|15666.8|15664.8|15667|15665|15666.7|15664.7|7
1630905990000|2021-09-06 05:26:30|15667|15665|15667.7|15665.7|15667.8|15665.8|15666.8|15664.8|13
1630906000000|2021-09-06 05:26:40|15667.8|15665.8|15668.2|15666.2|15668.2|15666.2|15667.8|15665.8|4
1630906010000|2021-09-06 05:26:50|15668.1|15666.1|15667.8|15665.8|15668.2|15666.2|15667.8|15665.8|6
1630906020000|2021-09-06 05:27:00|15667.7|15665.7|15668.2|15666.2|15668.2|15666.2|15667.7|15665.7|3
1630906030000|2021-09-06 05:27:10|15668.3|15666.3|15668.3|15666.3|15668.5|15666.5|15668.3|15666.3|3
1630906040000|2021-09-06 05:27:20|15668.5|15666.5|15668.3|15666.3|15668.5|15666.5|15668.3|15666.3|0
1630906050000|2021-09-06 05:27:30|15668.2|15666.2|15668.3|15666.3|15668.6|15666.6|15668.2|15666.2|3
1630906060000|2021-09-06 05:27:40|15668.5|15666.5|15668.3|15666.3|15668.6|15666.6|15668.3|15666.3|2
1630906080000|2021-09-06 05:28:00|15668.5|15666.5|15668.3|15666.3|15668.7|15666.7|15668.2|15666.2|4
1630906110000|2021-09-06 05:28:30|15668.5|15666.5|15668.3|15666.3|15668.5|15666.5|15668.2|15666.2|1
1630906120000|2021-09-06 05:28:40|15668.5|15666.5|15668.8|15666.8|15669|15667|15668.5|15666.5|8
1630906130000|2021-09-06 05:28:50|15668.7|15666.7|15668.6|15666.6|15668.8|15666.8|15668.6|15666.6|0
1630906140000|2021-09-06 05:29:00|15668.5|15666.5|15668.6|15666.6|15668.7|15666.7|15668.5|15666.5|4
1630906150000|2021-09-06 05:29:10|15668.7|15666.7|15667.8|15665.8|15668.7|15666.7|15667.8|15665.8|6
1630906160000|2021-09-06 05:29:20|15667.7|15665.7|15667.8|15665.8|15668.1|15666.1|15667.7|15665.7|4
1630906170000|2021-09-06 05:29:30|15667.7|15665.7|15668.3|15666.3|15668.3|15666.3|15667.7|15665.7|3
1630906180000|2021-09-06 05:29:40|15668.2|15666.2|15668.1|15666.1|15668.3|15666.3|15668|15666|4
1630906190000|2021-09-06 05:29:50|15668.2|15666.2|15668.3|15666.3|15668.3|15666.3|15668.2|15666.2|1
1630906200000|2021-09-06 05:30:00|15668.2|15666.2|15668.5|15666.5|15668.8|15666.8|15668.2|15666.2|7
1630906210000|2021-09-06 05:30:10|15668.6|15666.6|15668.6|15666.6|15668.6|15666.6|15668.5|15666.5|0
1630906220000|2021-09-06 05:30:20|15668.7|15666.7|15669|15667|15669|15667|15668.6|15666.6|8
1630906230000|2021-09-06 05:30:30|15668.8|15666.8|15669|15667|15669|15667|15668.6|15666.6|5
1630906240000|2021-09-06 05:30:40|15668.8|15666.8|15668.7|15666.7|15669|15667|15668.2|15666.2|6
1630906250000|2021-09-06 05:30:50|15668.8|15666.8|15669.1|15667.1|15669.1|15667.1|15668.8|15666.8|6
1630906260000|2021-09-06 05:31:00|15669|15667|15668.8|15666.8|15669.1|15667.1|15668.7|15666.7|2
1630906270000|2021-09-06 05:31:10|15668.7|15666.7|15668.6|15666.6|15668.8|15666.8|15668.6|15666.6|0
1630906280000|2021-09-06 05:31:20|15668.5|15666.5|15669.1|15667.1|15669.1|15667.1|15668.5|15666.5|3
1630906290000|2021-09-06 05:31:30|15669|15667|15669.1|15667.1|15669.1|15667.1|15668.7|15666.7|2
1630906300000|2021-09-06 05:31:40|15669|15667|15669.2|15667.2|15669.2|15667.2|15668.8|15666.8|2
1630906310000|2021-09-06 05:31:50|15669.1|15667.1|15669.1|15667.1|15669.2|15667.2|15668.8|15666.8|10
1630906320000|2021-09-06 05:32:00|15669.2|15667.2|15669.1|15667.1|15669.2|15667.2|15668.8|15666.8|1
1630906330000|2021-09-06 05:32:10|15669.2|15667.2|15669.1|15667.1|15669.2|15667.2|15669.1|15667.1|0
1630906340000|2021-09-06 05:32:20|15669.2|15667.2|15669.7|15667.7|15669.7|15667.7|15669.1|15667.1|17
1630906350000|2021-09-06 05:32:30|15669.6|15667.6|15669.6|15667.6|15669.7|15667.7|15669.3|15667.3|3
1630906360000|2021-09-06 05:32:40|15669.5|15667.5|15669.3|15667.3|15669.6|15667.6|15669.3|15667.3|1
1630906370000|2021-09-06 05:32:50|15669.2|15667.2|15669|15667|15669.5|15667.5|15668.8|15666.8|8
1630906380000|2021-09-06 05:33:00|15669.1|15667.1|15668.6|15666.6|15669.1|15667.1|15668.5|15666.5|6
1630906390000|2021-09-06 05:33:10|15668.7|15666.7|15668.6|15666.6|15669|15667|15668.6|15666.6|0
1630906400000|2021-09-06 05:33:20|15668.7|15666.7|15668.1|15666.1|15668.8|15666.8|15668|15666|5
1630906410000|2021-09-06 05:33:30|15668.2|15666.2|15668.1|15666.1|15668.2|15666.2|15667.8|15665.8|1
1630906420000|2021-09-06 05:33:40|15668.2|15666.2|15668|15666|15668.2|15666.2|15667.6|15665.6|6
1630906430000|2021-09-06 05:33:50|15668.2|15666.2|15668.6|15666.6|15668.7|15666.7|15668.2|15666.2|4
1630906440000|2021-09-06 05:34:00|15668.7|15666.7|15668.6|15666.6|15668.7|15666.7|15668.2|15666.2|6
1630906450000|2021-09-06 05:34:10|15668.5|15666.5|15668.6|15666.6|15668.6|15666.6|15668.2|15666.2|5
1630906460000|2021-09-06 05:34:20|15668.8|15666.8|15668.5|15666.5|15668.8|15666.8|15668.5|15666.5|0
1630906470000|2021-09-06 05:34:30|15668.3|15666.3|15668.3|15666.3|15668.5|15666.5|15668.3|15666.3|4
1630906480000|2021-09-06 05:34:40|15668.2|15666.2|15668|15666|15668.3|15666.3|15668|15666|0
1630906490000|2021-09-06 05:34:50|15668.1|15666.1|15667.6|15665.6|15668.1|15666.1|15667.5|15665.5|5
1630906500000|2021-09-06 05:35:00|15667.7|15665.7|15667.5|15665.5|15667.8|15665.8|15667.1|15665.1|2
1630906510000|2021-09-06 05:35:10|15667.3|15665.3|15667.8|15665.8|15668|15666|15667.3|15665.3|1
1630906520000|2021-09-06 05:35:20|15667.7|15665.7|15668.8|15666.8|15669|15667|15667.7|15665.7|4
1630906530000|2021-09-06 05:35:30|15668.6|15666.6|15668.1|15666.1|15668.7|15666.7|15668|15666|4
1630906540000|2021-09-06 05:35:40|15668|15666|15668.1|15666.1|15668.1|15666.1|15667.8|15665.8|1
1630906550000|2021-09-06 05:35:50|15668.2|15666.2|15668.1|15666.1|15668.2|15666.2|15668|15666|1
1630906560000|2021-09-06 05:36:00|15668.2|15666.2|15668.3|15666.3|15668.3|15666.3|15668|15666|2
1630906570000|2021-09-06 05:36:10|15668.2|15666.2|15668.8|15666.8|15668.8|15666.8|15668.2|15666.2|0
1630906580000|2021-09-06 05:36:20|15668.7|15666.7|15668.8|15666.8|15668.8|15666.8|15668.7|15666.7|1
1630906590000|2021-09-06 05:36:30|15669|15667|15669.1|15667.1|15669.2|15667.2|15668.8|15666.8|10
1630906600000|2021-09-06 05:36:40|15669.2|15667.2|15669.3|15667.3|15669.6|15667.6|15669.2|15667.2|5
1630906610000|2021-09-06 05:36:50|15669.2|15667.2|15669.7|15667.7|15669.8|15667.8|15668.8|15666.8|16
1630906620000|2021-09-06 05:37:00|15669.8|15667.8|15669.7|15667.7|15669.8|15667.8|15669.6|15667.6|3
1630906630000|2021-09-06 05:37:10|15669.8|15667.8|15669.3|15667.3|15669.8|15667.8|15669.2|15667.2|9
1630906640000|2021-09-06 05:37:20|15669.5|15667.5|15670|15668|15670|15668|15669.5|15667.5|2
1630906650000|2021-09-06 05:37:30|15670.1|15668.1|15669.8|15667.8|15670.2|15668.2|15669.7|15667.7|5
1630906660000|2021-09-06 05:37:40|15670|15668|15669.6|15667.6|15670.1|15668.1|15669.6|15667.6|2
1630906670000|2021-09-06 05:37:50|15669.5|15667.5|15669.7|15667.7|15669.7|15667.7|15669.2|15667.2|8
1630906680000|2021-09-06 05:38:00|15670.1|15668.1|15670.1|15668.1|15670.2|15668.2|15670.1|15668.1|5
1630906690000|2021-09-06 05:38:10|15670|15668|15669.5|15667.5|15670|15668|15669.2|15667.2|9
1630906700000|2021-09-06 05:38:20|15669.3|15667.3|15669.6|15667.6|15669.8|15667.8|15669.3|15667.3|3
1630906710000|2021-09-06 05:38:30|15669.5|15667.5|15670|15668|15670|15668|15669.5|15667.5|1
1630906720000|2021-09-06 05:38:40|15669.8|15667.8|15670|15668|15670|15668|15669.6|15667.6|17
1630906730000|2021-09-06 05:38:50|15669.8|15667.8|15670.3|15668.3|15670.3|15668.3|15669.8|15667.8|16
1630906740000|2021-09-06 05:39:00|15670.2|15668.2|15670.1|15668.1|15670.5|15668.5|15670.1|15668.1|1
1630906750000|2021-09-06 05:39:10|15670.2|15668.2|15670.8|15668.8|15671.2|15669.2|15670.1|15668.1|18
1630906760000|2021-09-06 05:39:20|15670.6|15668.6|15670.8|15668.8|15671|15669|15670.6|15668.6|9
1630906770000|2021-09-06 05:39:30|15670.7|15668.7|15670.8|15668.8|15671.2|15669.2|15670.6|15668.6|8
1630906780000|2021-09-06 05:39:40|15671|15669|15670.5|15668.5|15671.1|15669.1|15670.5|15668.5|2
1630906790000|2021-09-06 05:39:50|15670.6|15668.6|15670.5|15668.5|15670.6|15668.6|15670.3|15668.3|7
1630906800000|2021-09-06 05:40:00|15670.6|15668.6|15671.3|15669.3|15671.5|15669.5|15670.6|15668.6|45
1630906810000|2021-09-06 05:40:10|15671.2|15669.2|15670.8|15668.8|15671.3|15669.3|15670.7|15668.7|8
1630906820000|2021-09-06 05:40:20|15671|15669|15671.2|15669.2|15671.2|15669.2|15670.8|15668.8|5
1630906830000|2021-09-06 05:40:30|15671.1|15669.1|15671.2|15669.2|15671.2|15669.2|15671|15669|8
1630906840000|2021-09-06 05:40:40|15671.5|15669.5|15672|15670|15672.2|15670.2|15671.5|15669.5|23
1630906850000|2021-09-06 05:40:50|15672.1|15670.1|15672.1|15670.1|15672.2|15670.2|15672|15670|3
1630906860000|2021-09-06 05:41:00|15672.2|15670.2|15671.6|15669.6|15672.2|15670.2|15671.6|15669.6|3
1630906870000|2021-09-06 05:41:10|15671.7|15669.7|15671.5|15669.5|15671.7|15669.7|15671.2|15669.2|3
1630906880000|2021-09-06 05:41:20|15671.6|15669.6|15671.3|15669.3|15671.8|15669.8|15671.2|15669.2|18
1630906890000|2021-09-06 05:41:30|15671.2|15669.2|15671.1|15669.1|15671.5|15669.5|15671|15669|7
1630906900000|2021-09-06 05:41:40|15671|15669|15671.1|15669.1|15671.2|15669.2|15670.8|15668.8|2
1630906910000|2021-09-06 05:41:50|15671|15669|15671|15669|15671.2|15669.2|15671|15669|6
1630906920000|2021-09-06 05:42:00|15670.8|15668.8|15670.6|15668.6|15670.8|15668.8|15670.6|15668.6|2
1630906930000|2021-09-06 05:42:10|15670.5|15668.5|15670.8|15668.8|15670.8|15668.8|15670.5|15668.5|2
1630906940000|2021-09-06 05:42:20|15670.7|15668.7|15670.6|15668.6|15670.8|15668.8|15670.6|15668.6|0
1630906950000|2021-09-06 05:42:30|15670.5|15668.5|15670.6|15668.6|15670.7|15668.7|15670.5|15668.5|0
1630906960000|2021-09-06 05:42:40|15670.7|15668.7|15670.6|15668.6|15670.7|15668.7|15670.6|15668.6|1
1630906970000|2021-09-06 05:42:50|15670.5|15668.5|15669.8|15667.8|15670.5|15668.5|15669.8|15667.8|29
1630906980000|2021-09-06 05:43:00|15670|15668|15669.8|15667.8|15670.1|15668.1|15669.7|15667.7|7
1630906990000|2021-09-06 05:43:10|15669.7|15667.7|15669.7|15667.7|15670.2|15668.2|15669.6|15667.6|12
1630907000000|2021-09-06 05:43:20|15669.8|15667.8|15670.3|15668.3|15670.3|15668.3|15669.7|15667.7|16
1630907010000|2021-09-06 05:43:30|15670.5|15668.5|15670.6|15668.6|15670.6|15668.6|15670.3|15668.3|0
1630907020000|2021-09-06 05:43:40|15670.7|15668.7|15670.6|15668.6|15670.7|15668.7|15670.3|15668.3|1
1630907030000|2021-09-06 05:43:50|15670.7|15668.7|15670.6|15668.6|15670.8|15668.8|15670.6|15668.6|4
1630907040000|2021-09-06 05:44:00|15670.5|15668.5|15670.6|15668.6|15670.8|15668.8|15670.3|15668.3|1
1630907050000|2021-09-06 05:44:10|15670.7|15668.7|15670.6|15668.6|15670.8|15668.8|15670.6|15668.6|1
1630907060000|2021-09-06 05:44:20|15670.7|15668.7|15670.2|15668.2|15670.7|15668.7|15670.2|15668.2|0
1630907070000|2021-09-06 05:44:30|15670.3|15668.3|15670.1|15668.1|15670.3|15668.3|15670|15668|3
1630907080000|2021-09-06 05:44:40|15670.2|15668.2|15670.6|15668.6|15670.6|15668.6|15670|15668|10
1630907090000|2021-09-06 05:44:50|15670.5|15668.5|15670.6|15668.6|15670.6|15668.6|15670.3|15668.3|43
1630907100000|2021-09-06 05:45:00|15670.7|15668.7|15670.6|15668.6|15670.7|15668.7|15670.5|15668.5|0
1630907110000|2021-09-06 05:45:10|15670.5|15668.5|15670.6|15668.6|15670.8|15668.8|15670.5|15668.5|2
1630907120000|2021-09-06 05:45:20|15670.7|15668.7|15670.6|15668.6|15670.7|15668.7|15670.6|15668.6|1
1630907130000|2021-09-06 05:45:30|15670.7|15668.7|15670.6|15668.6|15671|15669|15670.5|15668.5|5
1630907140000|2021-09-06 05:45:40|15670.7|15668.7|15671|15669|15671|15669|15670.6|15668.6|5
1630907150000|2021-09-06 05:45:50|15671.1|15669.1|15670.6|15668.6|15671.2|15669.2|15670.5|15668.5|2
1630907160000|2021-09-06 05:46:00|15670.7|15668.7|15671.1|15669.1|15671.1|15669.1|15670.2|15668.2|36
1630907170000|2021-09-06 05:46:10|15671.2|15669.2|15672.7|15670.7|15673.1|15671.1|15671.2|15669.2|27
1630907180000|2021-09-06 05:46:20|15672.8|15670.8|15672.8|15670.8|15673|15671|15672.6|15670.6|9
1630907190000|2021-09-06 05:46:30|15672.7|15670.7|15672.1|15670.1|15672.8|15670.8|15671.8|15669.8|12
1630907200000|2021-09-06 05:46:40|15672|15670|15671.6|15669.6|15672.5|15670.5|15671.2|15669.2|63
1630907210000|2021-09-06 05:46:50|15671.7|15669.7|15671.8|15669.8|15671.8|15669.8|15671.6|15669.6|50
1630907220000|2021-09-06 05:47:00|15672|15670|15671.6|15669.6|15672|15670|15671.5|15669.5|5
1630907230000|2021-09-06 05:47:10|15671.5|15669.5|15671.6|15669.6|15671.6|15669.6|15671.2|15669.2|0
1630907240000|2021-09-06 05:47:20|15671.5|15669.5|15672|15670|15672|15670|15671.5|15669.5|3
1630907250000|2021-09-06 05:47:30|15671.8|15669.8|15671.3|15669.3|15671.8|15669.8|15671.2|15669.2|9
1630907260000|2021-09-06 05:47:40|15671.2|15669.2|15671.6|15669.6|15671.7|15669.7|15671.2|15669.2|5
1630907270000|2021-09-06 05:47:50|15671.7|15669.7|15671.7|15669.7|15671.7|15669.7|15671.6|15669.6|1
1630907280000|2021-09-06 05:48:00|15671.6|15669.6|15672.3|15670.3|15672.7|15670.7|15671.6|15669.6|59
1630907290000|2021-09-06 05:48:10|15672.5|15670.5|15672.3|15670.3|15672.6|15670.6|15672.3|15670.3|3
1630907300000|2021-09-06 05:48:20|15672.2|15670.2|15671.7|15669.7|15672.2|15670.2|15671.7|15669.7|7
1630907310000|2021-09-06 05:48:30|15671.6|15669.6|15671.7|15669.7|15671.7|15669.7|15671.5|15669.5|4
1630907320000|2021-09-06 05:48:40|15671.6|15669.6|15671.6|15669.6|15671.6|15669.6|15671.5|15669.5|1
1630907330000|2021-09-06 05:48:50|15671.7|15669.7|15671.8|15669.8|15672|15670|15671.7|15669.7|4
1630907340000|2021-09-06 05:49:00|15672|15670|15672.1|15670.1|15672.1|15670.1|15671.8|15669.8|1
1630907350000|2021-09-06 05:49:10|15672.2|15670.2|15672.3|15670.3|15672.3|15670.3|15672.2|15670.2|1
1630907360000|2021-09-06 05:49:20|15672.2|15670.2|15672.5|15670.5|15672.7|15670.7|15672.2|15670.2|6
1630907370000|2021-09-06 05:49:30|15672.3|15670.3|15672.2|15670.2|15672.3|15670.3|15671.8|15669.8|5
1630907380000|2021-09-06 05:49:40|15672.1|15670.1|15672.7|15670.7|15672.8|15670.8|15672.1|15670.1|4
1630907390000|2021-09-06 05:49:50|15672.6|15670.6|15672.7|15670.7|15672.7|15670.7|15672.3|15670.3|2
1630907400000|2021-09-06 05:50:00|15672.8|15670.8|15672.8|15670.8|15673.1|15671.1|15672.7|15670.7|5
1630907410000|2021-09-06 05:50:10|15673|15671|15672.3|15670.3|15673|15671|15672.2|15670.2|10
1630907420000|2021-09-06 05:50:20|15672.5|15670.5|15672.6|15670.6|15672.7|15670.7|15672.3|15670.3|1
1630907430000|2021-09-06 05:50:30|15672.5|15670.5|15672.3|15670.3|15672.6|15670.6|15672.1|15670.1|2
1630907440000|2021-09-06 05:50:40|15672.1|15670.1|15672.1|15670.1|15672.3|15670.3|15672|15670|2
1630907450000|2021-09-06 05:50:50|15672.2|15670.2|15672.3|15670.3|15672.5|15670.5|15672.1|15670.1|0
1630907460000|2021-09-06 05:51:00|15672.2|15670.2|15672.1|15670.1|15672.5|15670.5|15672|15670|4
1630907470000|2021-09-06 05:51:10|15672|15670|15672.1|15670.1|15672.3|15670.3|15671.8|15669.8|2
1630907480000|2021-09-06 05:51:20|15672.2|15670.2|15672.3|15670.3|15672.5|15670.5|15672.1|15670.1|2
1630907490000|2021-09-06 05:51:30|15672.5|15670.5|15673.8|15671.8|15674|15672|15672.5|15670.5|33
1630907500000|2021-09-06 05:51:40|15674|15672|15673.7|15671.7|15674.2|15672.2|15673.6|15671.6|10
1630907510000|2021-09-06 05:51:50|15673.3|15671.3|15673.3|15671.3|15673.5|15671.5|15673.2|15671.2|2
1630907520000|2021-09-06 05:52:00|15673.2|15671.2|15673.3|15671.3|15673.3|15671.3|15672.8|15670.8|7
1630907530000|2021-09-06 05:52:10|15673.5|15671.5|15673.8|15671.8|15673.8|15671.8|15673.3|15671.3|1
1630907540000|2021-09-06 05:52:20|15674.3|15672.3|15675.1|15673.1|15675.1|15673.1|15674.3|15672.3|18
1630907550000|2021-09-06 05:52:30|15675.2|15673.2|15676.1|15674.1|15676.2|15674.2|15675.2|15673.2|41
1630907560000|2021-09-06 05:52:40|15676|15674|15675.6|15673.6|15676.1|15674.1|15675.1|15673.1|33
1630907570000|2021-09-06 05:52:50|15675.7|15673.7|15674.8|15672.8|15675.7|15673.7|15674.2|15672.2|51
1630907580000|2021-09-06 05:53:00|15675|15673|15675.2|15673.2|15675.7|15673.7|15674.8|15672.8|4
1630907590000|2021-09-06 05:53:10|15675.1|15673.1|15675.3|15673.3|15675.6|15673.6|15674.8|15672.8|41
1630907600000|2021-09-06 05:53:20|15675.5|15673.5|15675.8|15673.8|15676.1|15674.1|15675.3|15673.3|21
1630907610000|2021-09-06 05:53:30|15676|15674|15676.1|15674.1|15676.3|15674.3|15676|15674|4
1630907620000|2021-09-06 05:53:40|15676.2|15674.2|15676.6|15674.6|15676.7|15674.7|15676.1|15674.1|30
1630907630000|2021-09-06 05:53:50|15676.5|15674.5|15676.6|15674.6|15676.6|15674.6|15676.5|15674.5|7
1630907640000|2021-09-06 05:54:00|15676.5|15674.5|15675.6|15673.6|15676.6|15674.6|15675.6|15673.6|6
1630907650000|2021-09-06 05:54:10|15675.7|15673.7|15675.7|15673.7|15675.8|15673.8|15675.6|15673.6|5
1630907660000|2021-09-06 05:54:20|15675.8|15673.8|15676.8|15674.8|15676.8|15674.8|15675.8|15673.8|5
1630907670000|2021-09-06 05:54:30|15676.7|15674.7|15682.7|15680.7|15683.8|15681.8|15676.6|15674.6|329
1630907680000|2021-09-06 05:54:40|15682.8|15680.8|15683.3|15681.3|15684.6|15682.6|15682.1|15680.1|92
1630907690000|2021-09-06 05:54:50|15683.5|15681.5|15684.2|15682.2|15684.3|15682.3|15682.3|15680.3|43
1630907700000|2021-09-06 05:55:00|15684.3|15682.3|15682.8|15680.8|15684.3|15682.3|15682.6|15680.6|35
1630907710000|2021-09-06 05:55:10|15683|15681|15682.7|15680.7|15683.1|15681.1|15682.5|15680.5|5
1630907720000|2021-09-06 05:55:20|15682.6|15680.6|15682.3|15680.3|15682.6|15680.6|15682.1|15680.1|5
1630907730000|2021-09-06 05:55:30|15682.2|15680.2|15682.3|15680.3|15682.5|15680.5|15682.1|15680.1|16
1630907740000|2021-09-06 05:55:40|15682.2|15680.2|15682.1|15680.1|15682.2|15680.2|15682.1|15680.1|0
1630907750000|2021-09-06 05:55:50|15682|15680|15681.8|15679.8|15682.1|15680.1|15681.8|15679.8|4
1630907760000|2021-09-06 05:56:00|15682|15680|15681.7|15679.7|15682|15680|15681.6|15679.6|12
1630907770000|2021-09-06 05:56:10|15681.8|15679.8|15681.3|15679.3|15681.8|15679.8|15681.2|15679.2|3
1630907780000|2021-09-06 05:56:20|15681.2|15679.2|15681.3|15679.3|15681.3|15679.3|15681.1|15679.1|5
1630907790000|2021-09-06 05:56:30|15681.2|15679.2|15681.1|15679.1|15681.2|15679.2|15681|15679|12
1630907800000|2021-09-06 05:56:40|15681|15679|15681|15679|15681.5|15679.5|15681|15679|28
1630907810000|2021-09-06 05:56:50|15680.8|15678.8|15680.5|15678.5|15680.8|15678.8|15680.5|15678.5|5
1630907820000|2021-09-06 05:57:00|15680.6|15678.6|15679.8|15677.8|15680.6|15678.6|15679.8|15677.8|16
1630907830000|2021-09-06 05:57:10|15679.7|15677.7|15679.8|15677.8|15680|15678|15679.6|15677.6|14
1630907840000|2021-09-06 05:57:20|15680|15678|15679.8|15677.8|15680.2|15678.2|15679.8|15677.8|10
1630907850000|2021-09-06 05:57:30|15679.7|15677.7|15679.1|15677.1|15680|15678|15679|15677|27
1630907860000|2021-09-06 05:57:40|15679.2|15677.2|15679.7|15677.7|15679.7|15677.7|15679.2|15677.2|3
1630907870000|2021-09-06 05:57:50|15679.6|15677.6|15679.7|15677.7|15679.8|15677.8|15679.6|15677.6|2
1630907880000|2021-09-06 05:58:00|15679.8|15677.8|15679.6|15677.6|15680|15678|15679.6|15677.6|7
1630907890000|2021-09-06 05:58:10|15679.5|15677.5|15679.5|15677.5|15679.5|15677.5|15679.3|15677.3|2
1630907900000|2021-09-06 05:58:20|15679.3|15677.3|15679|15677|15679.6|15677.6|15678.8|15676.8|21
1630907910000|2021-09-06 05:58:30|15678.8|15676.8|15678.3|15676.3|15679|15677|15678|15676|30
1630907920000|2021-09-06 05:58:40|15678.2|15676.2|15678.6|15676.6|15678.6|15676.6|15678|15676|10
1630907930000|2021-09-06 05:58:50|15678.7|15676.7|15678.6|15676.6|15679.2|15677.2|15678.6|15676.6|11
1630907940000|2021-09-06 05:59:00|15678.7|15676.7|15678.8|15676.8|15678.8|15676.8|15678.5|15676.5|5
1630907950000|2021-09-06 05:59:10|15678.7|15676.7|15678.6|15676.6|15678.8|15676.8|15678.6|15676.6|0
1630907960000|2021-09-06 05:59:20|15678.8|15676.8|15678.5|15676.5|15678.8|15676.8|15678.3|15676.3|3
1630907970000|2021-09-06 05:59:30|15678.3|15676.3|15678.1|15676.1|15678.3|15676.3|15678|15676|12
1630907980000|2021-09-06 05:59:40|15678|15676|15677.6|15675.6|15678.1|15676.1|15677.5|15675.5|10
1630907990000|2021-09-06 05:59:50|15677.5|15675.5|15677.1|15675.1|15677.6|15675.6|15677|15675|19
1630908000000|2021-09-06 06:00:00|15677|15675|15677.8|15675.8|15678.3|15676.3|15677|15675|37
1630908010000|2021-09-06 06:00:10|15677.7|15675.7|15676.8|15674.8|15677.8|15675.8|15676.7|15674.7|14
1630908020000|2021-09-06 06:00:20|15677|15675|15677.6|15675.6|15677.8|15675.8|15676.7|15674.7|17
1630908030000|2021-09-06 06:00:30|15677.5|15675.5|15678.6|15676.6|15678.6|15676.6|15677.5|15675.5|12
1630908040000|2021-09-06 06:00:40|15678.7|15676.7|15677.8|15675.8|15678.7|15676.7|15677.7|15675.7|12
1630908050000|2021-09-06 06:00:50|15678|15676|15678.1|15676.1|15678.3|15676.3|15677.7|15675.7|22
1630908060000|2021-09-06 06:01:00|15678.2|15676.2|15679.3|15677.3|15680|15678|15678|15676|53
1630908070000|2021-09-06 06:01:10|15679.2|15677.2|15679.3|15677.3|15679.5|15677.5|15678.7|15676.7|19
1630908080000|2021-09-06 06:01:20|15679.5|15677.5|15680.2|15678.2|15680.2|15678.2|15679.3|15677.3|11
1630908090000|2021-09-06 06:01:30|15680.1|15678.1|15681.3|15679.3|15681.5|15679.5|15680.1|15678.1|47
1630908100000|2021-09-06 06:01:40|15681.2|15679.2|15681.6|15679.6|15681.7|15679.7|15680.8|15678.8|11
1630908110000|2021-09-06 06:01:50|15681.7|15679.7|15681.7|15679.7|15682.3|15680.3|15681.5|15679.5|39
1630908120000|2021-09-06 06:02:00|15681.8|15679.8|15682.1|15680.1|15682.3|15680.3|15681.8|15679.8|5
1630908130000|2021-09-06 06:02:10|15682.2|15680.2|15682.3|15680.3|15682.5|15680.5|15681.8|15679.8|13
1630908140000|2021-09-06 06:02:20|15682.5|15680.5|15682.3|15680.3|15682.5|15680.5|15682.2|15680.2|4
1630908150000|2021-09-06 06:02:30|15682.2|15680.2|15682|15680|15682.5|15680.5|15681.8|15679.8|13
1630908160000|2021-09-06 06:02:40|15681.8|15679.8|15681.8|15679.8|15682|15680|15681.3|15679.3|3
1630908170000|2021-09-06 06:02:50|15681.7|15679.7|15682.1|15680.1|15682.3|15680.3|15681.7|15679.7|1
1630908180000|2021-09-06 06:03:00|15682|15680|15682|15680|15682.2|15680.2|15682|15680|0
1630908190000|2021-09-06 06:03:10|15682.1|15680.1|15682.3|15680.3|15682.7|15680.7|15682|15680|14
1630908200000|2021-09-06 06:03:20|15682.5|15680.5|15682.6|15680.6|15682.7|15680.7|15682.1|15680.1|3
1630908210000|2021-09-06 06:03:30|15682.5|15680.5|15682.6|15680.6|15682.6|15680.6|15682.2|15680.2|1
1630908220000|2021-09-06 06:03:40|15682.7|15680.7|15683.6|15681.6|15683.7|15681.7|15682.6|15680.6|37
1630908230000|2021-09-06 06:03:50|15683.5|15681.5|15683.6|15681.6|15683.7|15681.7|15683.5|15681.5|1
1630908240000|2021-09-06 06:04:00|15683.7|15681.7|15683.1|15681.1|15683.7|15681.7|15683.1|15681.1|9
1630908250000|2021-09-06 06:04:10|15682.8|15680.8|15682.6|15680.6|15682.8|15680.8|15682.2|15680.2|5
1630908260000|2021-09-06 06:04:20|15682.5|15680.5|15682.3|15680.3|15682.6|15680.6|15682.3|15680.3|2
1630908270000|2021-09-06 06:04:30|15682.2|15680.2|15682|15680|15682.5|15680.5|15681.5|15679.5|5
1630908280000|2021-09-06 06:04:40|15681.8|15679.8|15681.8|15679.8|15682.1|15680.1|15681.7|15679.7|0
1630908290000|2021-09-06 06:04:50|15681.7|15679.7|15681.6|15679.6|15682.1|15680.1|15681.6|15679.6|6
1630908300000|2021-09-06 06:05:00|15681.5|15679.5|15681.8|15679.8|15682.1|15680.1|15681.5|15679.5|8
1630908310000|2021-09-06 06:05:10|15681.7|15679.7|15681.8|15679.8|15682.1|15680.1|15681.5|15679.5|5
1630908320000|2021-09-06 06:05:20|15682|15680|15681.8|15679.8|15682|15680|15681.6|15679.6|0
1630908330000|2021-09-06 06:05:30|15681.7|15679.7|15681.5|15679.5|15681.8|15679.8|15681.5|15679.5|0
1630908340000|2021-09-06 06:05:40|15681.6|15679.6|15681.5|15679.5|15682|15680|15681.5|15679.5|6
1630908350000|2021-09-06 06:05:50|15681.6|15679.6|15681.1|15679.1|15681.8|15679.8|15681.1|15679.1|12
1630908360000|2021-09-06 06:06:00|15681|15679|15681|15679|15681.1|15679.1|15680.7|15678.7|1
1630908370000|2021-09-06 06:06:10|15680.8|15678.8|15681.8|15679.8|15682|15680|15680.8|15678.8|5
1630908380000|2021-09-06 06:06:20|15682|15680|15681.8|15679.8|15682.2|15680.2|15681.5|15679.5|8
1630908390000|2021-09-06 06:06:30|15681.7|15679.7|15682.1|15680.1|15682.2|15680.2|15681.6|15679.6|3
1630908400000|2021-09-06 06:06:40|15682.2|15680.2|15682.1|15680.1|15682.3|15680.3|15682|15680|5
1630908410000|2021-09-06 06:06:50|15682|15680|15681.6|15679.6|15682.1|15680.1|15681.6|15679.6|3
1630908420000|2021-09-06 06:07:00|15681.5|15679.5|15682.2|15680.2|15682.2|15680.2|15681.5|15679.5|7
1630908430000|2021-09-06 06:07:10|15682.1|15680.1|15682.5|15680.5|15682.5|15680.5|15682.1|15680.1|6
1630908440000|2021-09-06 06:07:20|15682.8|15680.8|15682.6|15680.6|15683.2|15681.2|15682.3|15680.3|8
1630908450000|2021-09-06 06:07:30|15682.7|15680.7|15682.3|15680.3|15682.7|15680.7|15682|15680|7
1630908460000|2021-09-06 06:07:40|15682.2|15680.2|15682.8|15680.8|15683.2|15681.2|15682.2|15680.2|9
1630908470000|2021-09-06 06:07:50|15682.7|15680.7|15682.8|15680.8|15683|15681|15682.6|15680.6|2
1630908480000|2021-09-06 06:08:00|15683|15681|15684.8|15682.8|15684.8|15682.8|15683|15681|77
1630908490000|2021-09-06 06:08:10|15685|15683|15683.8|15681.8|15685.7|15683.7|15683.8|15681.8|48
1630908500000|2021-09-06 06:08:20|15684|15682|15682.8|15680.8|15684|15682|15682.6|15680.6|10
1630908510000|2021-09-06 06:08:30|15683.1|15681.1|15682.8|15680.8|15683.2|15681.2|15682.6|15680.6|3
1630908520000|2021-09-06 06:08:40|15682.6|15680.6|15683.1|15681.1|15683.1|15681.1|15682.6|15680.6|8
1630908530000|2021-09-06 06:08:50|15683.2|15681.2|15682.8|15680.8|15683.2|15681.2|15682.5|15680.5|3
1630908540000|2021-09-06 06:09:00|15683|15681|15682.1|15680.1|15683.1|15681.1|15681.8|15679.8|8
1630908550000|2021-09-06 06:09:10|15681.8|15679.8|15682.8|15680.8|15683|15681|15681.8|15679.8|9
1630908560000|2021-09-06 06:09:20|15682.7|15680.7|15683.8|15681.8|15684|15682|15682.5|15680.5|10
1630908570000|2021-09-06 06:09:30|15683.6|15681.6|15683.1|15681.1|15683.6|15681.6|15683|15681|8
1630908580000|2021-09-06 06:09:40|15682.8|15680.8|15683.1|15681.1|15683.5|15681.5|15682.8|15680.8|7
1630908590000|2021-09-06 06:09:50|15683.2|15681.2|15684.1|15682.1|15684.1|15682.1|15683.2|15681.2|5
1630908600000|2021-09-06 06:10:00|15684|15682|15683.6|15681.6|15684|15682|15683.5|15681.5|7
1630908610000|2021-09-06 06:10:10|15683.7|15681.7|15684.5|15682.5|15684.8|15682.8|15683.7|15681.7|12
1630908620000|2021-09-06 06:10:20|15684.6|15682.6|15684.6|15682.6|15684.8|15682.8|15684.3|15682.3|17
1630908630000|2021-09-06 06:10:30|15684.5|15682.5|15684.8|15682.8|15685.2|15683.2|15684.3|15682.3|14
1630908640000|2021-09-06 06:10:40|15685|15683|15684.8|15682.8|15685.5|15683.5|15684.8|15682.8|18
1630908650000|2021-09-06 06:10:50|15684.7|15682.7|15684.6|15682.6|15685.1|15683.1|15684.6|15682.6|2
1630908660000|2021-09-06 06:11:00|15684.7|15682.7|15683.3|15681.3|15684.8|15682.8|15683.3|15681.3|14
1630908670000|2021-09-06 06:11:10|15683.2|15681.2|15683.1|15681.1|15683.3|15681.3|15683|15681|4
1630908680000|2021-09-06 06:11:20|15683|15681|15682.1|15680.1|15683.1|15681.1|15681.8|15679.8|14
1630908690000|2021-09-06 06:11:30|15682|15680|15682.6|15680.6|15682.6|15680.6|15681.7|15679.7|11
1630908700000|2021-09-06 06:11:40|15682.7|15680.7|15682.3|15680.3|15683|15681|15682.3|15680.3|3
1630908710000|2021-09-06 06:11:50|15682.2|15680.2|15682.7|15680.7|15683|15681|15682.2|15680.2|2
1630908720000|2021-09-06 06:12:00|15682.6|15680.6|15682.6|15680.6|15682.7|15680.7|15682.2|15680.2|4
1630908730000|2021-09-06 06:12:10|15682.5|15680.5|15682.6|15680.6|15682.7|15680.7|15682.5|15680.5|8
1630908740000|2021-09-06 06:12:20|15682.5|15680.5|15682|15680|15682.5|15680.5|15682|15680|10
1630908750000|2021-09-06 06:12:30|15682.1|15680.1|15681.6|15679.6|15682.1|15680.1|15681.6|15679.6|14
1630908760000|2021-09-06 06:12:40|15681.7|15679.7|15681|15679|15681.7|15679.7|15680.7|15678.7|26
1630908770000|2021-09-06 06:12:50|15681.1|15679.1|15680.8|15678.8|15681.1|15679.1|15680.7|15678.7|2
1630908780000|2021-09-06 06:13:00|15680.6|15678.6|15681.1|15679.1|15681.1|15679.1|15680.2|15678.2|39
1630908790000|2021-09-06 06:13:10|15681|15679|15681.2|15679.2|15681.2|15679.2|15681|15679|0
1630908800000|2021-09-06 06:13:20|15681.1|15679.1|15680.3|15678.3|15681.6|15679.6|15680.3|15678.3|16
1630908810000|2021-09-06 06:13:30|15680.5|15678.5|15681.3|15679.3|15681.5|15679.5|15680.5|15678.5|6
1630908820000|2021-09-06 06:13:40|15681.2|15679.2|15681.6|15679.6|15681.7|15679.7|15681.1|15679.1|13
1630908830000|2021-09-06 06:13:50|15681.8|15679.8|15682.1|15680.1|15682.1|15680.1|15681.5|15679.5|5
1630908840000|2021-09-06 06:14:00|15682.2|15680.2|15682.1|15680.1|15682.2|15680.2|15682.1|15680.1|1
1630908850000|2021-09-06 06:14:10|15682.2|15680.2|15682.8|15680.8|15683|15681|15682.2|15680.2|10
1630908860000|2021-09-06 06:14:20|15682.7|15680.7|15681.3|15679.3|15682.7|15680.7|15681.2|15679.2|15
1630908870000|2021-09-06 06:14:30|15681.5|15679.5|15681.7|15679.7|15681.8|15679.8|15681.5|15679.5|1
1630908880000|2021-09-06 06:14:40|15681.6|15679.6|15681.7|15679.7|15681.8|15679.8|15681.6|15679.6|2
1630908890000|2021-09-06 06:14:50|15681.6|15679.6|15682.3|15680.3|15682.3|15680.3|15681.6|15679.6|6
1630908900000|2021-09-06 06:15:00|15682.2|15680.2|15681.6|15679.6|15682.3|15680.3|15681.3|15679.3|23
1630908910000|2021-09-06 06:15:10|15681.5|15679.5|15682|15680|15682|15680|15681.3|15679.3|7
1630908920000|2021-09-06 06:15:20|15682.2|15680.2|15682.5|15680.5|15682.5|15680.5|15682.1|15680.1|3
1630908930000|2021-09-06 06:15:30|15682.3|15680.3|15682.6|15680.6|15682.6|15680.6|15682.1|15680.1|0
1630908940000|2021-09-06 06:15:40|15682.7|15680.7|15683.1|15681.1|15683.1|15681.1|15682.3|15680.3|2
1630908950000|2021-09-06 06:15:50|15683|15681|15683.8|15681.8|15683.8|15681.8|15682.8|15680.8|17
1630908960000|2021-09-06 06:16:00|15684|15682|15684.1|15682.1|15684.3|15682.3|15683.8|15681.8|2
1630908970000|2021-09-06 06:16:10|15684|15682|15683.6|15681.6|15684.1|15682.1|15683.6|15681.6|12
1630908980000|2021-09-06 06:16:20|15683.3|15681.3|15683.3|15681.3|15683.5|15681.5|15683.1|15681.1|2
1630908990000|2021-09-06 06:16:30|15683.5|15681.5|15683.3|15681.3|15683.6|15681.6|15683.2|15681.2|1
1630909000000|2021-09-06 06:16:40|15683.5|15681.5|15683.2|15681.2|15683.6|15681.6|15683.2|15681.2|3
1630909010000|2021-09-06 06:16:50|15683.1|15681.1|15683.3|15681.3|15683.6|15681.6|15683.1|15681.1|1
1630909020000|2021-09-06 06:17:00|15683.1|15681.1|15683.8|15681.8|15684.1|15682.1|15683.1|15681.1|6
1630909030000|2021-09-06 06:17:10|15684|15682|15684.1|15682.1|15684.3|15682.3|15684|15682|3
1630909040000|2021-09-06 06:17:20|15683.8|15681.8|15684.3|15682.3|15684.3|15682.3|15683.8|15681.8|0
1630909050000|2021-09-06 06:17:30|15684.6|15682.6|15685.1|15683.1|15685.2|15683.2|15684.6|15682.6|13
1630909060000|2021-09-06 06:17:40|15685|15683|15685.7|15683.7|15685.7|15683.7|15684.8|15682.8|8
1630909070000|2021-09-06 06:17:50|15685.8|15683.8|15685.6|15683.6|15686.2|15684.2|15685.6|15683.6|14
1630909080000|2021-09-06 06:18:00|15685.7|15683.7|15685.7|15683.7|15686.2|15684.2|15685.7|15683.7|10
1630909090000|2021-09-06 06:18:10|15685.8|15683.8|15685.3|15683.3|15685.8|15683.8|15685.3|15683.3|6
1630909100000|2021-09-06 06:18:20|15685.5|15683.5|15685.1|15683.1|15685.7|15683.7|15685.1|15683.1|2
1630909110000|2021-09-06 06:18:30|15685.2|15683.2|15685.6|15683.6|15685.6|15683.6|15685.2|15683.2|0
1630909120000|2021-09-06 06:18:40|15685.7|15683.7|15686.2|15684.2|15686.2|15684.2|15685.7|15683.7|8
1630909130000|2021-09-06 06:18:50|15686.1|15684.1|15686.1|15684.1|15686.1|15684.1|15686|15684|4
1630909140000|2021-09-06 06:19:00|15686.2|15684.2|15686.3|15684.3|15686.3|15684.3|15686.2|15684.2|4
1630909150000|2021-09-06 06:19:10|15686.2|15684.2|15686.1|15684.1|15686.3|15684.3|15685.8|15683.8|7
1630909160000|2021-09-06 06:19:20|15686|15684|15685.3|15683.3|15686|15684|15685.3|15683.3|10
1630909170000|2021-09-06 06:19:30|15685.5|15683.5|15685.3|15683.3|15685.5|15683.5|15685.2|15683.2|2
1630909180000|2021-09-06 06:19:40|15685.2|15683.2|15685.3|15683.3|15685.6|15683.6|15685.1|15683.1|3
1630909190000|2021-09-06 06:19:50|15685.2|15683.2|15685.3|15683.3|15685.5|15683.5|15685.2|15683.2|3
1630909200000|2021-09-06 06:20:00|15685.5|15683.5|15685.6|15683.6|15686|15684|15685.3|15683.3|22
1630909210000|2021-09-06 06:20:10|15685.7|15683.7|15685.6|15683.6|15685.8|15683.8|15685.3|15683.3|13
1630909220000|2021-09-06 06:20:20|15685.7|15683.7|15686.2|15684.2|15686.2|15684.2|15685.6|15683.6|1
1630909230000|2021-09-06 06:20:30|15686.3|15684.3|15687|15685|15687|15685|15686.1|15684.1|15
1630909240000|2021-09-06 06:20:40|15687.1|15685.1|15687.1|15685.1|15687.3|15685.3|15687.1|15685.1|20
1630909250000|2021-09-06 06:20:50|15687.2|15685.2|15686.6|15684.6|15687.2|15685.2|15686.3|15684.3|8
1630909260000|2021-09-06 06:21:00|15686.7|15684.7|15686.3|15684.3|15686.7|15684.7|15686.3|15684.3|1
1630909270000|2021-09-06 06:21:10|15686.2|15684.2|15685.8|15683.8|15686.3|15684.3|15685.8|15683.8|11
1630909280000|2021-09-06 06:21:20|15686|15684|15686.3|15684.3|15686.5|15684.5|15686|15684|1
1630909290000|2021-09-06 06:21:30|15686.5|15684.5|15686|15684|15686.5|15684.5|15685.6|15683.6|7
1630909300000|2021-09-06 06:21:40|15685.8|15683.8|15685.6|15683.6|15686|15684|15685|15683|13
1630909310000|2021-09-06 06:21:50|15685.5|15683.5|15685.6|15683.6|15685.6|15683.6|15685.5|15683.5|1
1630909320000|2021-09-06 06:22:00|15685.5|15683.5|15685.2|15683.2|15685.5|15683.5|15685.1|15683.1|4
1630909330000|2021-09-06 06:22:10|15685.3|15683.3|15685.3|15683.3|15685.3|15683.3|15685.1|15683.1|9
1630909340000|2021-09-06 06:22:20|15685.5|15683.5|15686.6|15684.6|15686.6|15684.6|15685.5|15683.5|4
1630909350000|2021-09-06 06:22:30|15686.5|15684.5|15686.3|15684.3|15686.5|15684.5|15686.1|15684.1|2
1630909360000|2021-09-06 06:22:40|15686.2|15684.2|15685.3|15683.3|15686.2|15684.2|15685.2|15683.2|6
1630909370000|2021-09-06 06:22:50|15685.5|15683.5|15685.8|15683.8|15686|15684|15685.5|15683.5|3
1630909380000|2021-09-06 06:23:00|15686|15684|15686.6|15684.6|15686.6|15684.6|15685.8|15683.8|9
1630909390000|2021-09-06 06:23:10|15686.7|15684.7|15686.8|15684.8|15687.1|15685.1|15686.5|15684.5|3
1630909400000|2021-09-06 06:23:20|15686.7|15684.7|15686.3|15684.3|15687|15685|15686.3|15684.3|5
1630909410000|2021-09-06 06:23:30|15686.5|15684.5|15686.8|15684.8|15687|15685|15686.5|15684.5|3
1630909420000|2021-09-06 06:23:40|15686.7|15684.7|15687|15685|15687.1|15685.1|15686.7|15684.7|0
1630909430000|2021-09-06 06:23:50|15686.8|15684.8|15686.5|15684.5|15687|15685|15686.2|15684.2|7
1630909440000|2021-09-06 06:24:00|15686.6|15684.6|15687.3|15685.3|15687.5|15685.5|15686.6|15684.6|7
1630909450000|2021-09-06 06:24:10|15687.5|15685.5|15687|15685|15687.5|15685.5|15687|15685|2
1630909460000|2021-09-06 06:24:20|15686.8|15684.8|15686.3|15684.3|15686.8|15684.8|15686.2|15684.2|4
1630909470000|2021-09-06 06:24:30|15686.5|15684.5|15686.3|15684.3|15686.5|15684.5|15686.3|15684.3|0
1630909480000|2021-09-06 06:24:40|15686.2|15684.2|15686.1|15684.1|15686.3|15684.3|15686.1|15684.1|5
1630909490000|2021-09-06 06:24:50|15686|15684|15686|15684|15686|15684|15685.7|15683.7|3
1630909500000|2021-09-06 06:25:00|15686.1|15684.1|15686.1|15684.1|15686.2|15684.2|15686|15684|4
1630909510000|2021-09-06 06:25:10|15686.2|15684.2|15686.3|15684.3|15686.3|15684.3|15686.1|15684.1|1
1630909520000|2021-09-06 06:25:20|15686.5|15684.5|15686.1|15684.1|15686.5|15684.5|15686|15684|4
1630909530000|2021-09-06 06:25:30|15686.2|15684.2|15686.2|15684.2|15686.2|15684.2|15686.2|15684.2|0
1630909540000|2021-09-06 06:25:40|15686.1|15684.1|15685.6|15683.6|15686.1|15684.1|15685.5|15683.5|5
1630909550000|2021-09-06 06:25:50|15685.5|15683.5|15685.8|15683.8|15686|15684|15685.5|15683.5|4
1630909560000|2021-09-06 06:26:00|15686|15684|15685.8|15683.8|15686|15684|15685.7|15683.7|1
1630909570000|2021-09-06 06:26:10|15686|15684|15685.6|15683.6|15686.1|15684.1|15685.6|15683.6|5
1630909580000|2021-09-06 06:26:20|15685.5|15683.5|15685.8|15683.8|15686|15684|15685.5|15683.5|3
1630909590000|2021-09-06 06:26:30|15685.7|15683.7|15685.8|15683.8|15685.8|15683.8|15685.6|15683.6|6
1630909600000|2021-09-06 06:26:40|15685.7|15683.7|15686|15684|15686.1|15684.1|15685.5|15683.5|11
1630909610000|2021-09-06 06:26:50|15686.1|15684.1|15685.8|15683.8|15686.1|15684.1|15685.6|15683.6|3
1630909620000|2021-09-06 06:27:00|15686|15684|15685.8|15683.8|15686|15684|15685.8|15683.8|1
1630909630000|2021-09-06 06:27:10|15686|15684|15686|15684|15686.5|15684.5|15686|15684|10
1630909640000|2021-09-06 06:27:20|15686.1|15684.1|15686.1|15684.1|15686.3|15684.3|15685.8|15683.8|1
1630909650000|2021-09-06 06:27:30|15686.2|15684.2|15686.5|15684.5|15686.5|15684.5|15686.2|15684.2|0
1630909660000|2021-09-06 06:27:40|15686.6|15684.6|15686.8|15684.8|15687|15685|15686.6|15684.6|7
1630909670000|2021-09-06 06:27:50|15687|15685|15686.8|15684.8|15687|15685|15686.8|15684.8|8
1630909680000|2021-09-06 06:28:00|15687|15685|15686.8|15684.8|15687.1|15685.1|15686.6|15684.6|4
1630909690000|2021-09-06 06:28:10|15687.1|15685.1|15687.1|15685.1|15687.1|15685.1|15687.1|15685.1|0
1630909700000|2021-09-06 06:28:20|15687.2|15685.2|15687.3|15685.3|15687.5|15685.5|15687.1|15685.1|2
1630909710000|2021-09-06 06:28:30|15687.2|15685.2|15687.1|15685.1|15687.3|15685.3|15687.1|15685.1|7
1630909720000|2021-09-06 06:28:40|15687.2|15685.2|15687.3|15685.3|15687.5|15685.5|15687.2|15685.2|1
1630909730000|2021-09-06 06:28:50|15687.1|15685.1|15686.8|15684.8|15687.3|15685.3|15686.8|15684.8|5
1630909740000|2021-09-06 06:29:00|15686.7|15684.7|15687.3|15685.3|15687.6|15685.6|15686.7|15684.7|7
1630909750000|2021-09-06 06:29:10|15687.2|15685.2|15687.1|15685.1|15687.3|15685.3|15687|15685|10
1630909760000|2021-09-06 06:29:20|15687|15685|15687.6|15685.6|15687.6|15685.6|15687|15685|3
1630909770000|2021-09-06 06:29:30|15687.7|15685.7|15687.6|15685.6|15687.8|15685.8|15687.6|15685.6|2
1630909780000|2021-09-06 06:29:40|15687.7|15685.7|15687.3|15685.3|15687.7|15685.7|15687.2|15685.2|14
1630909790000|2021-09-06 06:29:50|15687.2|15685.2|15688.1|15686.1|15688.2|15686.2|15687.2|15685.2|22
1630909800000|2021-09-06 06:30:00|15688|15686|15688|15686|15688.5|15686.5|15687.7|15685.7|34
1630909810000|2021-09-06 06:30:10|15688.1|15686.1|15688.6|15686.6|15688.6|15686.6|15688.1|15686.1|6
1630909820000|2021-09-06 06:30:20|15688.5|15686.5|15688.6|15686.6|15688.8|15686.8|15688.5|15686.5|9
1630909830000|2021-09-06 06:30:30|15688.7|15686.7|15690.2|15688.2|15690.2|15688.2|15688.7|15686.7|85
1630909840000|2021-09-06 06:30:40|15690.3|15688.3|15691|15689|15691.2|15689.2|15689.8|15687.8|57
1630909850000|2021-09-06 06:30:50|15691.2|15689.2|15690.3|15688.3|15692|15690|15690.3|15688.3|71
1630909860000|2021-09-06 06:31:00|15690.2|15688.2|15690.6|15688.6|15691.2|15689.2|15690|15688|11
1630909870000|2021-09-06 06:31:10|15690.5|15688.5|15689.3|15687.3|15690.7|15688.7|15689.3|15687.3|12
1630909880000|2021-09-06 06:31:20|15689.2|15687.2|15688.6|15686.6|15689.3|15687.3|15688.5|15686.5|28
1630909890000|2021-09-06 06:31:30|15688.7|15686.7|15689.1|15687.1|15689.1|15687.1|15688.7|15686.7|3
1630909900000|2021-09-06 06:31:40|15689|15687|15689.1|15687.1|15689.3|15687.3|15688.5|15686.5|63
1630909910000|2021-09-06 06:31:50|15689.2|15687.2|15690.1|15688.1|15690.1|15688.1|15689.2|15687.2|19
1630909920000|2021-09-06 06:32:00|15689.8|15687.8|15690.1|15688.1|15690.2|15688.2|15689.8|15687.8|9
1630909930000|2021-09-06 06:32:10|15690|15688|15689.3|15687.3|15690|15688|15689.1|15687.1|7
1630909940000|2021-09-06 06:32:20|15689.5|15687.5|15689.3|15687.3|15689.5|15687.5|15689.1|15687.1|1
1630909950000|2021-09-06 06:32:30|15689.2|15687.2|15689.6|15687.6|15690|15688|15689|15687|30
1630909960000|2021-09-06 06:32:40|15689.7|15687.7|15690.2|15688.2|15690.2|15688.2|15689.5|15687.5|35
1630909970000|2021-09-06 06:32:50|15690.1|15688.1|15689.8|15687.8|15690.6|15688.6|15689.8|15687.8|19
1630909980000|2021-09-06 06:33:00|15690|15688|15689.6|15687.6|15690.2|15688.2|15689.6|15687.6|7
1630909990000|2021-09-06 06:33:10|15689.7|15687.7|15688.8|15686.8|15689.7|15687.7|15688.7|15686.7|56
1630910000000|2021-09-06 06:33:20|15688.7|15686.7|15689.1|15687.1|15689.2|15687.2|15688.7|15686.7|13
1630910010000|2021-09-06 06:33:30|15689.2|15687.2|15688.8|15686.8|15689.2|15687.2|15688.7|15686.7|3
1630910020000|2021-09-06 06:33:40|15688.7|15686.7|15688.5|15686.5|15688.8|15686.8|15688.5|15686.5|24
1630910030000|2021-09-06 06:33:50|15688.6|15686.6|15688.6|15686.6|15688.7|15686.7|15688.6|15686.6|2
1630910040000|2021-09-06 06:34:00|15688.7|15686.7|15688.5|15686.5|15688.8|15686.8|15688.5|15686.5|9
1630910050000|2021-09-06 06:34:10|15688.6|15686.6|15690|15688|15690|15688|15688.5|15686.5|48
1630910060000|2021-09-06 06:34:20|15690.2|15688.2|15689.6|15687.6|15690.2|15688.2|15689.5|15687.5|7
1630910070000|2021-09-06 06:34:30|15689.7|15687.7|15689|15687|15689.7|15687.7|15688.6|15686.6|16
1630910080000|2021-09-06 06:34:40|15688.8|15686.8|15689.2|15687.2|15689.6|15687.6|15688.8|15686.8|7
1630910090000|2021-09-06 06:34:50|15689.1|15687.1|15688.6|15686.6|15689.2|15687.2|15688.6|15686.6|6
1630910100000|2021-09-06 06:35:00|15688.7|15686.7|15688.6|15686.6|15689|15687|15688.6|15686.6|22
1630910110000|2021-09-06 06:35:10|15688.5|15686.5|15689.1|15687.1|15689.1|15687.1|15688.5|15686.5|5
1630910120000|2021-09-06 06:35:20|15689|15687|15689.7|15687.7|15689.7|15687.7|15689|15687|5
1630910130000|2021-09-06 06:35:30|15689.6|15687.6|15689.3|15687.3|15689.7|15687.7|15689.3|15687.3|2
1630910140000|2021-09-06 06:35:40|15689.5|15687.5|15689.2|15687.2|15689.5|15687.5|15689.2|15687.2|4
1630910150000|2021-09-06 06:35:50|15689.5|15687.5|15689.3|15687.3|15689.7|15687.7|15689.3|15687.3|16
1630910160000|2021-09-06 06:36:00|15689.2|15687.2|15689.8|15687.8|15689.8|15687.8|15689.2|15687.2|4
1630910170000|2021-09-06 06:36:10|15689.7|15687.7|15689.8|15687.8|15690|15688|15689.6|15687.6|1
1630910180000|2021-09-06 06:36:20|15690|15688|15689.3|15687.3|15690|15688|15689.2|15687.2|5
1630910190000|2021-09-06 06:36:30|15689.2|15687.2|15689.3|15687.3|15689.5|15687.5|15689.1|15687.1|1
1630910200000|2021-09-06 06:36:40|15689.2|15687.2|15689.5|15687.5|15689.6|15687.6|15689.2|15687.2|4
1630910210000|2021-09-06 06:36:50|15689.6|15687.6|15689.8|15687.8|15690|15688|15689.3|15687.3|9
1630910220000|2021-09-06 06:37:00|15689.7|15687.7|15689.6|15687.6|15689.8|15687.8|15689.6|15687.6|0
1630910230000|2021-09-06 06:37:10|15689.7|15687.7|15689.6|15687.6|15689.8|15687.8|15689.3|15687.3|0
1630910240000|2021-09-06 06:37:20|15689.5|15687.5|15689.1|15687.1|15689.7|15687.7|15689.1|15687.1|8
1630910250000|2021-09-06 06:37:30|15689.2|15687.2|15689.5|15687.5|15689.5|15687.5|15689.2|15687.2|4
1630910260000|2021-09-06 06:37:40|15689.3|15687.3|15689.3|15687.3|15689.6|15687.6|15689.2|15687.2|1
1630910270000|2021-09-06 06:37:50|15689.2|15687.2|15689.2|15687.2|15689.6|15687.6|15689.2|15687.2|0
1630910280000|2021-09-06 06:38:00|15689.5|15687.5|15689.5|15687.5|15690|15688|15689.5|15687.5|7
1630910290000|2021-09-06 06:38:10|15689.6|15687.6|15689.7|15687.7|15689.7|15687.7|15689.5|15687.5|0
1630910300000|2021-09-06 06:38:20|15689.6|15687.6|15689.5|15687.5|15689.7|15687.7|15689.5|15687.5|1
1630910310000|2021-09-06 06:38:30|15689.6|15687.6|15689.5|15687.5|15689.6|15687.6|15689.5|15687.5|2
1630910320000|2021-09-06 06:38:40|15689.3|15687.3|15689.3|15687.3|15689.3|15687.3|15689.3|15687.3|2
1630910330000|2021-09-06 06:38:50|15689.5|15687.5|15689.1|15687.1|15689.5|15687.5|15689.1|15687.1|4
1630910340000|2021-09-06 06:39:00|15689.2|15687.2|15689.3|15687.3|15689.3|15687.3|15689|15687|8
1630910350000|2021-09-06 06:39:10|||||||||1
1630910360000|2021-09-06 06:39:20|15689.5|15687.5|15689.3|15687.3|15689.6|15687.6|15689.3|15687.3|4
1630910370000|2021-09-06 06:39:30|15689.5|15687.5|15689.3|15687.3|15689.6|15687.6|15689.3|15687.3|1
1630910380000|2021-09-06 06:39:40|15689.2|15687.2|15689.3|15687.3|15689.7|15687.7|15689.2|15687.2|10
1630910390000|2021-09-06 06:39:50|15689.2|15687.2|15689.3|15687.3|15689.5|15687.5|15689.2|15687.2|0
1630910400000|2021-09-06 06:40:00|15689.2|15687.2|15690.1|15688.1|15690.1|15688.1|15689.2|15687.2|16
1630910410000|2021-09-06 06:40:10|15690|15688|15690.2|15688.2|15690.3|15688.3|15689.8|15687.8|3
1630910420000|2021-09-06 06:40:20|15690.1|15688.1|15689.5|15687.5|15690.1|15688.1|15689.2|15687.2|12
1630910430000|2021-09-06 06:40:30|15689.3|15687.3|15689.2|15687.2|15689.5|15687.5|15689.2|15687.2|6
1630910440000|2021-09-06 06:40:40|15689.3|15687.3|15689.3|15687.3|15689.5|15687.5|15689.2|15687.2|1
1630910450000|2021-09-06 06:40:50|15689.2|15687.2|15689.5|15687.5|15689.5|15687.5|15689.2|15687.2|0
1630910460000|2021-09-06 06:41:00|15689.3|15687.3|15689.6|15687.6|15689.7|15687.7|15689.3|15687.3|2
1630910470000|2021-09-06 06:41:10|15689.7|15687.7|15690|15688|15690|15688|15689.6|15687.6|4
1630910480000|2021-09-06 06:41:20|15690.1|15688.1|15690|15688|15690.2|15688.2|15689.5|15687.5|13
1630910490000|2021-09-06 06:41:30|15689.8|15687.8|15690.2|15688.2|15690.2|15688.2|15689.7|15687.7|2
1630910500000|2021-09-06 06:41:40|15690.1|15688.1|15689.6|15687.6|15690.1|15688.1|15689.6|15687.6|5
1630910510000|2021-09-06 06:41:50|15689.5|15687.5|15689.5|15687.5|15689.6|15687.6|15689.3|15687.3|2
1630910520000|2021-09-06 06:42:00|15689.6|15687.6|15689.6|15687.6|15689.7|15687.7|15689.6|15687.6|4
1630910530000|2021-09-06 06:42:10|15689.7|15687.7|15689.7|15687.7|15689.8|15687.8|15689.6|15687.6|0
1630910540000|2021-09-06 06:42:20|15689.8|15687.8|15690.8|15688.8|15690.8|15688.8|15689.7|15687.7|6
1630910550000|2021-09-06 06:42:30|15690.7|15688.7|15690.6|15688.6|15690.7|15688.7|15690.5|15688.5|2
1630910560000|2021-09-06 06:42:40|15690.5|15688.5|15690.6|15688.6|15690.6|15688.6|15690.5|15688.5|5
1630910570000|2021-09-06 06:42:50|15690.7|15688.7|15691.2|15689.2|15691.2|15689.2|15690.7|15688.7|7
1630910580000|2021-09-06 06:43:00|15690.5|15688.5|15691|15689|15691|15689|15690.5|15688.5|34
1630910590000|2021-09-06 06:43:10|15690.8|15688.8|15690.7|15688.7|15690.8|15688.8|15690.2|15688.2|4
1630910600000|2021-09-06 06:43:20|15690.6|15688.6|15690.7|15688.7|15690.7|15688.7|15690.3|15688.3|3
1630910610000|2021-09-06 06:43:30|15690.6|15688.6|15690.7|15688.7|15690.7|15688.7|15690.5|15688.5|2
1630910620000|2021-09-06 06:43:40|15690.5|15688.5|15690.8|15688.8|15690.8|15688.8|15690.5|15688.5|3
1630910630000|2021-09-06 06:43:50|15690.7|15688.7|15690.8|15688.8|15691|15689|15690.7|15688.7|1
1630910640000|2021-09-06 06:44:00|15691|15689|15691|15689|15691.1|15689.1|15691|15689|1
1630910650000|2021-09-06 06:44:10|15690.8|15688.8|15691|15689|15691|15689|15690.8|15688.8|3
1630910660000|2021-09-06 06:44:20|15690.8|15688.8|15690.8|15688.8|15691|15689|15690.7|15688.7|7
1630910670000|2021-09-06 06:44:30|15690.7|15688.7|15689.3|15687.3|15690.7|15688.7|15689.1|15687.1|15
1630910680000|2021-09-06 06:44:40|15689.5|15687.5|15689.6|15687.6|15690.1|15688.1|15689.5|15687.5|16
1630910690000|2021-09-06 06:44:50|15689.5|15687.5|15689.1|15687.1|15689.6|15687.6|15689|15687|7
1630910700000|2021-09-06 06:45:00|15689.2|15687.2|15689|15687|15689.2|15687.2|15689|15687|8
1630910710000|2021-09-06 06:45:10|15688.8|15686.8|15689|15687|15689.2|15687.2|15688.8|15686.8|13
1630910720000|2021-09-06 06:45:20|15689.1|15687.1|15689.3|15687.3|15689.5|15687.5|15689|15687|4
1630910730000|2021-09-06 06:45:30|15689.5|15687.5|15689.6|15687.6|15689.6|15687.6|15689.3|15687.3|2
1630910740000|2021-09-06 06:45:40|15689.7|15687.7|15690|15688|15690|15688|15689.5|15687.5|2
1630910750000|2021-09-06 06:45:50|15689.8|15687.8|15689.8|15687.8|15690|15688|15689.8|15687.8|7
1630910760000|2021-09-06 06:46:00|15690|15688|15691.3|15689.3|15691.6|15689.6|15689.7|15687.7|32
1630910770000|2021-09-06 06:46:10|15691.1|15689.1|15690.6|15688.6|15691.2|15689.2|15690.5|15688.5|9
1630910780000|2021-09-06 06:46:20|15690.5|15688.5|15690.6|15688.6|15690.7|15688.7|15690.3|15688.3|4
1630910790000|2021-09-06 06:46:30|15690.5|15688.5|15690.1|15688.1|15690.6|15688.6|15689.8|15687.8|8
1630910800000|2021-09-06 06:46:40|15690|15688|15690.5|15688.5|15690.6|15688.6|15689.8|15687.8|8
1630910810000|2021-09-06 06:46:50|15690.2|15688.2|15690.8|15688.8|15691.1|15689.1|15690.2|15688.2|11
1630910820000|2021-09-06 06:47:00|15690.7|15688.7|15691.1|15689.1|15691.1|15689.1|15690.7|15688.7|1
1630910830000|2021-09-06 06:47:10|15691.2|15689.2|15692.1|15690.1|15692.2|15690.2|15691|15689|17
1630910840000|2021-09-06 06:47:20|15692|15690|15692.1|15690.1|15692.2|15690.2|15692|15690|3
1630910850000|2021-09-06 06:47:30|15692|15690|15692.1|15690.1|15692.2|15690.2|15692|15690|4
1630910860000|2021-09-06 06:47:40|15692.2|15690.2|15692.8|15690.8|15693|15691|15692.1|15690.1|18
1630910870000|2021-09-06 06:47:50|15693|15691|15691.6|15689.6|15693|15691|15691.2|15689.2|24
1630910880000|2021-09-06 06:48:00|15691.5|15689.5|15691.6|15689.6|15691.8|15689.8|15691.3|15689.3|3
1630910890000|2021-09-06 06:48:10|15691.5|15689.5|15692.1|15690.1|15692.2|15690.2|15691.5|15689.5|3
1630910900000|2021-09-06 06:48:20|15692.2|15690.2|15692.1|15690.1|15692.3|15690.3|15692.1|15690.1|2
1630910910000|2021-09-06 06:48:30|15692.2|15690.2|15691.8|15689.8|15692.2|15690.2|15691.8|15689.8|7
1630910920000|2021-09-06 06:48:40|15692|15690|15692.3|15690.3|15692.5|15690.5|15691.8|15689.8|5
1630910930000|2021-09-06 06:48:50|15692.5|15690.5|15692.5|15690.5|15692.7|15690.7|15692.3|15690.3|8
1630910940000|2021-09-06 06:49:00|15692.6|15690.6|15693|15691|15693|15691|15692.5|15690.5|12
1630910950000|2021-09-06 06:49:10|15693.1|15691.1|15693.7|15691.7|15694.1|15692.1|15693.1|15691.1|49
1630910960000|2021-09-06 06:49:20|15693.6|15691.6|15693.7|15691.7|15693.7|15691.7|15693.5|15691.5|6
1630910970000|2021-09-06 06:49:30|15693.8|15691.8|15693.2|15691.2|15693.8|15691.8|15693.2|15691.2|4
1630910980000|2021-09-06 06:49:40|15693.3|15691.3|15693.3|15691.3|15693.5|15691.5|15693.1|15691.1|10
1630910990000|2021-09-06 06:49:50|15693.5|15691.5|15693.7|15691.7|15693.7|15691.7|15693.3|15691.3|1
1630911000000|2021-09-06 06:50:00|15693.6|15691.6|15693.7|15691.7|15693.7|15691.7|15693.5|15691.5|7
1630911010000|2021-09-06 06:50:10|15694|15692|15694.5|15692.5|15694.5|15692.5|15693.7|15691.7|22
1630911020000|2021-09-06 06:50:20|15694.3|15692.3|15693|15691|15694.3|15692.3|15693|15691|10
1630911030000|2021-09-06 06:50:30|15693.1|15691.1|15692.6|15690.6|15693.1|15691.1|15692.3|15690.3|14
1630911040000|2021-09-06 06:50:40|15692.5|15690.5|15692.6|15690.6|15692.8|15690.8|15692.2|15690.2|3
1630911050000|2021-09-06 06:50:50|15692.5|15690.5|15692.5|15690.5|15692.7|15690.7|15692.5|15690.5|2
1630911060000|2021-09-06 06:51:00|15692.6|15690.6|15692.6|15690.6|15692.7|15690.7|15692.5|15690.5|5
1630911070000|2021-09-06 06:51:10|15692.7|15690.7|15692.6|15690.6|15692.7|15690.7|15692.5|15690.5|3
1630911080000|2021-09-06 06:51:20|15692.7|15690.7|15692.5|15690.5|15692.7|15690.7|15692.5|15690.5|1
1630911090000|2021-09-06 06:51:30|15692.6|15690.6|15693.1|15691.1|15693.1|15691.1|15692.6|15690.6|21
1630911100000|2021-09-06 06:51:40|15693.2|15691.2|15693.6|15691.6|15693.6|15691.6|15693|15691|6
1630911110000|2021-09-06 06:51:50|15693.7|15691.7|15692.3|15690.3|15693.7|15691.7|15692.3|15690.3|10
1630911120000|2021-09-06 06:52:00|15692.2|15690.2|15692.2|15690.2|15692.5|15690.5|15692|15690|5
1630911130000|2021-09-06 06:52:10|15692.1|15690.1|15691.8|15689.8|15692.1|15690.1|15691.7|15689.7|13
1630911140000|2021-09-06 06:52:20|15691.7|15689.7|15691.8|15689.8|15691.8|15689.8|15691.5|15689.5|8
1630911150000|2021-09-06 06:52:30|15691.7|15689.7|15691.8|15689.8|15691.8|15689.8|15691.6|15689.6|3
1630911160000|2021-09-06 06:52:40|15691.6|15689.6|15691.3|15689.3|15691.7|15689.7|15691.3|15689.3|5
1630911170000|2021-09-06 06:52:50|15691.5|15689.5|15691.1|15689.1|15691.5|15689.5|15691|15689|2
1630911180000|2021-09-06 06:53:00|15691|15689|15691|15689|15691.2|15689.2|15690.8|15688.8|12
1630911190000|2021-09-06 06:53:10|15691.1|15689.1|15691|15689|15691.2|15689.2|15691|15689|4
1630911200000|2021-09-06 06:53:20|15690.8|15688.8|15690.3|15688.3|15690.8|15688.8|15690.3|15688.3|12
1630911210000|2021-09-06 06:53:30|15690.5|15688.5|15690.3|15688.3|15690.5|15688.5|15690|15688|15
1630911220000|2021-09-06 06:53:40|15690.5|15688.5|15690.3|15688.3|15690.5|15688.5|15690.3|15688.3|2
1630911230000|2021-09-06 06:53:50|15690.5|15688.5|15690.8|15688.8|15691.1|15689.1|15690.5|15688.5|19
1630911240000|2021-09-06 06:54:00|15690.7|15688.7|15691.1|15689.1|15691.1|15689.1|15690.6|15688.6|3
1630911250000|2021-09-06 06:54:10|15691|15689|15691.1|15689.1|15691.6|15689.6|15690.8|15688.8|6
1630911260000|2021-09-06 06:54:20|15691|15689|15691.1|15689.1|15691.2|15689.2|15690.8|15688.8|5
1630911270000|2021-09-06 06:54:30|15690.8|15688.8|15690.6|15688.6|15690.8|15688.8|15690.3|15688.3|3
1630911280000|2021-09-06 06:54:40|15690.5|15688.5|15690.6|15688.6|15690.6|15688.6|15690.3|15688.3|0
1630911290000|2021-09-06 06:54:50|15690.5|15688.5|15690.3|15688.3|15690.5|15688.5|15690.2|15688.2|4
1630911300000|2021-09-06 06:55:00|15690.1|15688.1|15689.7|15687.7|15690.1|15688.1|15689.6|15687.6|19
1630911310000|2021-09-06 06:55:10|15689.6|15687.6|15689.6|15687.6|15689.7|15687.7|15689.5|15687.5|13
1630911320000|2021-09-06 06:55:20|15689.7|15687.7|15688.6|15686.6|15689.7|15687.7|15688.6|15686.6|42
1630911330000|2021-09-06 06:55:30|15688.5|15686.5|15689|15687|15689.2|15687.2|15688.5|15686.5|10
1630911340000|2021-09-06 06:55:40|15688.8|15686.8|15688.6|15686.6|15689|15687|15688.5|15686.5|5
1630911350000|2021-09-06 06:55:50|15688.7|15686.7|15688.6|15686.6|15688.8|15686.8|15688.5|15686.5|0
1630911360000|2021-09-06 06:56:00|15688.7|15686.7|15688.1|15686.1|15688.7|15686.7|15688.1|15686.1|14
1630911370000|2021-09-06 06:56:10|15688.2|15686.2|15688.5|15686.5|15688.6|15686.6|15688.1|15686.1|10
1630911380000|2021-09-06 06:56:20|15688.3|15686.3|15688.2|15686.2|15688.6|15686.6|15687.7|15685.7|11
1630911390000|2021-09-06 06:56:30|15688|15686|15687.8|15685.8|15688.2|15686.2|15687.7|15685.7|14
1630911400000|2021-09-06 06:56:40|15688|15686|15688.1|15686.1|15688.1|15686.1|15687.7|15685.7|5
1630911410000|2021-09-06 06:56:50|15688|15686|15687.8|15685.8|15688.1|15686.1|15687.7|15685.7|9
1630911420000|2021-09-06 06:57:00|15687.7|15685.7|15688.1|15686.1|15688.2|15686.2|15687.7|15685.7|3
1630911430000|2021-09-06 06:57:10|15688|15686|15688.1|15686.1|15688.1|15686.1|15688|15686|3
1630911440000|2021-09-06 06:57:20|15688|15686|15687.6|15685.6|15688.1|15686.1|15687.6|15685.6|9
1630911450000|2021-09-06 06:57:30|15687.1|15685.1|15686.6|15684.6|15687.2|15685.2|15686.5|15684.5|43
1630911460000|2021-09-06 06:57:40|15686.7|15684.7|15687.2|15685.2|15687.2|15685.2|15686.7|15684.7|30
1630911470000|2021-09-06 06:57:50|15687.1|15685.1|15687.1|15685.1|15687.2|15685.2|15687|15685|6
1630911480000|2021-09-06 06:58:00|15687|15685|15687.2|15685.2|15687.2|15685.2|15687|15685|2
1630911490000|2021-09-06 06:58:10|15687.3|15685.3|15687.6|15685.6|15687.6|15685.6|15687.1|15685.1|26
1630911500000|2021-09-06 06:58:20|15687.5|15685.5|15687.5|15685.5|15687.6|15685.6|15687.2|15685.2|15
1630911510000|2021-09-06 06:58:30|15687.3|15685.3|15687.3|15685.3|15687.5|15685.5|15687.2|15685.2|8
1630911520000|2021-09-06 06:58:40|15687.2|15685.2|15687.2|15685.2|15687.3|15685.3|15687|15685|2
1630911530000|2021-09-06 06:58:50|15687.3|15685.3|15687.3|15685.3|15687.3|15685.3|15687.1|15685.1|4
1630911540000|2021-09-06 06:59:00|15687.2|15685.2|15686.6|15684.6|15687.3|15685.3|15686.6|15684.6|38
1630911550000|2021-09-06 06:59:10|15686.5|15684.5|15686.6|15684.6|15686.8|15684.8|15686.5|15684.5|7
1630911560000|2021-09-06 06:59:20|15686.7|15684.7|15686.6|15684.6|15686.7|15684.7|15686.5|15684.5|17
1630911570000|2021-09-06 06:59:30|15686.8|15684.8|15686.8|15684.8|15686.8|15684.8|15686.6|15684.6|5
1630911580000|2021-09-06 06:59:40|15687|15685|15686.5|15684.5|15687|15685|15686.5|15684.5|4
1630911590000|2021-09-06 06:59:50|15686.6|15684.6|15686.8|15684.8|15687.5|15685.5|15686.5|15684.5|26
1630911600000|2021-09-06 07:00:00|15687|15685|15688.1|15686.1|15688.2|15686.2|15686.5|15684.5|61
1630911610000|2021-09-06 07:00:10|15688|15686|15688.1|15686.1|15688.2|15686.2|15687.3|15685.3|10
1630911620000|2021-09-06 07:00:20|15688|15686|15687.2|15685.2|15688.2|15686.2|15686.8|15684.8|19
1630911630000|2021-09-06 07:00:30|15687.3|15685.3|15687.3|15685.3|15687.7|15685.7|15687.1|15685.1|6
1630911640000|2021-09-06 07:00:40|15687.2|15685.2|15686.6|15684.6|15687.2|15685.2|15686.5|15684.5|49
1630911650000|2021-09-06 07:00:50|15686.7|15684.7|15686.5|15684.5|15686.7|15684.7|15685.1|15683.1|106
1630911660000|2021-09-06 07:01:00|15686.6|15684.6|15686.1|15684.1|15687.1|15685.1|15686|15684|23
1630911670000|2021-09-06 07:01:10|15686.2|15684.2|15686.6|15684.6|15686.8|15684.8|15686.1|15684.1|30
1630911680000|2021-09-06 07:01:20|15686.7|15684.7|15687.2|15685.2|15687.2|15685.2|15686.3|15684.3|11
1630911690000|2021-09-06 07:01:30|15687.1|15685.1|15688.1|15686.1|15688.2|15686.2|15686.5|15684.5|26
1630911700000|2021-09-06 07:01:40|15688|15686|15688.8|15686.8|15689|15687|15687.8|15685.8|39
1630911710000|2021-09-06 07:01:50|15689|15687|15690.1|15688.1|15690.2|15688.2|15689|15687|51
1630911720000|2021-09-06 07:02:00|15690.2|15688.2|15689.8|15687.8|15690.3|15688.3|15689.5|15687.5|23
1630911730000|2021-09-06 07:02:10|15689.7|15687.7|15688.7|15686.7|15689.8|15687.8|15688.7|15686.7|11
1630911740000|2021-09-06 07:02:20|15688.6|15686.6|15688.3|15686.3|15688.6|15686.6|15687.6|15685.6|10
1630911750000|2021-09-06 07:02:30|15688.2|15686.2|15688|15686|15688.6|15686.6|15687.8|15685.8|8
1630911760000|2021-09-06 07:02:40|15688.1|15686.1|15689.5|15687.5|15689.5|15687.5|15688.1|15686.1|9
1630911770000|2021-09-06 07:02:50|15689.3|15687.3|15689.6|15687.6|15689.7|15687.7|15689.2|15687.2|5
1630911780000|2021-09-06 07:03:00|15689.7|15687.7|15689.3|15687.3|15689.8|15687.8|15689.2|15687.2|15
1630911790000|2021-09-06 07:03:10|15689.2|15687.2|15689.3|15687.3|15689.5|15687.5|15689.2|15687.2|3
1630911800000|2021-09-06 07:03:20|15689.5|15687.5|15690|15688|15690|15688|15689.5|15687.5|10
1630911810000|2021-09-06 07:03:30|15689.8|15687.8|15689.6|15687.6|15689.8|15687.8|15689.3|15687.3|6
1630911820000|2021-09-06 07:03:40|15689.5|15687.5|15689.6|15687.6|15689.7|15687.7|15689.3|15687.3|16
1630911830000|2021-09-06 07:03:50|15689.5|15687.5|15689.8|15687.8|15690|15688|15689.5|15687.5|3
1630911840000|2021-09-06 07:04:00|15690|15688|15690.3|15688.3|15690.7|15688.7|15689.8|15687.8|27
1630911850000|2021-09-06 07:04:10|15690.5|15688.5|15690.7|15688.7|15690.7|15688.7|15690.2|15688.2|12
1630911860000|2021-09-06 07:04:20|15690.6|15688.6|15690.1|15688.1|15690.8|15688.8|15690.1|15688.1|12
1630911870000|2021-09-06 07:04:30|15690.2|15688.2|15690.6|15688.6|15690.7|15688.7|15690.1|15688.1|10
1630911880000|2021-09-06 07:04:40|15690.5|15688.5|15690.3|15688.3|15690.6|15688.6|15690.1|15688.1|18
1630911890000|2021-09-06 07:04:50|15690.6|15688.6|15690.2|15688.2|15690.7|15688.7|15690.2|15688.2|4
1630911900000|2021-09-06 07:05:00|15690.1|15688.1|15690.3|15688.3|15690.8|15688.8|15690.1|15688.1|19
1630911910000|2021-09-06 07:05:10|15690.2|15688.2|15691.6|15689.6|15691.7|15689.7|15690.2|15688.2|27
1630911920000|2021-09-06 07:05:20|15691.5|15689.5|15691.6|15689.6|15691.7|15689.7|15691.2|15689.2|7
1630911930000|2021-09-06 07:05:30|15691.5|15689.5|15691.2|15689.2|15692|15690|15691.2|15689.2|22
1630911940000|2021-09-06 07:05:40|15691.3|15689.3|15689.1|15687.1|15691.3|15689.3|15688.8|15686.8|25
1630911950000|2021-09-06 07:05:50|15689|15687|15689.3|15687.3|15689.6|15687.6|15689|15687|10
1630911960000|2021-09-06 07:06:00|15689.5|15687.5|15690.3|15688.3|15690.3|15688.3|15689.3|15687.3|18
1630911970000|2021-09-06 07:06:10|15690.2|15688.2|15690|15688|15690.3|15688.3|15689.7|15687.7|5
1630911980000|2021-09-06 07:06:20|15689.8|15687.8|15688.8|15686.8|15690.1|15688.1|15688.8|15686.8|2
1630911990000|2021-09-06 07:06:30|15689|15687|15689.8|15687.8|15690|15688|15688.5|15686.5|14
1630912000000|2021-09-06 07:06:40|15690|15688|15689.6|15687.6|15690|15688|15689.5|15687.5|3
1630912010000|2021-09-06 07:06:50|15689.5|15687.5|15689.6|15687.6|15689.8|15687.8|15689.3|15687.3|0
1630912020000|2021-09-06 07:07:00|15689.8|15687.8|15689|15687|15690|15688|15689|15687|1
1630912030000|2021-09-06 07:07:10|15689.1|15687.1|15689.6|15687.6|15689.8|15687.8|15688.5|15686.5|10
1630912040000|2021-09-06 07:07:20|15689.7|15687.7|15689.6|15687.6|15690.2|15688.2|15689.6|15687.6|7
1630912050000|2021-09-06 07:07:30|15689.7|15687.7|15690.3|15688.3|15690.3|15688.3|15689.3|15687.3|8
1630912060000|2021-09-06 07:07:40|15690.5|15688.5|15689.8|15687.8|15690.5|15688.5|15689.6|15687.6|7
1630912070000|2021-09-06 07:07:50|15689.3|15687.3|15689.3|15687.3|15690.2|15688.2|15689.3|15687.3|13
1630912080000|2021-09-06 07:08:00|15689.5|15687.5|15689.3|15687.3|15690|15688|15689.3|15687.3|4
1630912090000|2021-09-06 07:08:10|15689.5|15687.5|15689.1|15687.1|15689.6|15687.6|15689|15687|1
1630912100000|2021-09-06 07:08:20|15689.2|15687.2|15689.6|15687.6|15689.7|15687.7|15689|15687|6
1630912110000|2021-09-06 07:08:30|15689.7|15687.7|15690.8|15688.8|15690.8|15688.8|15689.6|15687.6|24
1630912120000|2021-09-06 07:08:40|15690.7|15688.7|15691.3|15689.3|15691.6|15689.6|15690.7|15688.7|22
1630912130000|2021-09-06 07:08:50|15691.5|15689.5|15691.3|15689.3|15691.7|15689.7|15691.1|15689.1|11
1630912140000|2021-09-06 07:09:00|15691.2|15689.2|15690.1|15688.1|15691.3|15689.3|15690.1|15688.1|4
1630912150000|2021-09-06 07:09:10|15690|15688|15690.3|15688.3|15690.8|15688.8|15690|15688|6
1630912160000|2021-09-06 07:09:20|15690.2|15688.2|15690.5|15688.5|15690.6|15688.6|15689.7|15687.7|10
1630912170000|2021-09-06 07:09:30|15690.6|15688.6|15690.6|15688.6|15690.7|15688.7|15690.3|15688.3|5
1630912180000|2021-09-06 07:09:40|15690.7|15688.7|15691.3|15689.3|15691.7|15689.7|15690.7|15688.7|14
1630912190000|2021-09-06 07:09:50|15691.5|15689.5|15692.2|15690.2|15692.5|15690.5|15691.5|15689.5|26
1630912200000|2021-09-06 07:10:00|15692.3|15690.3|15692.6|15690.6|15692.6|15690.6|15691.7|15689.7|25
1630912210000|2021-09-06 07:10:10|15692.7|15690.7|15693|15691|15693|15691|15692.5|15690.5|8
1630912220000|2021-09-06 07:10:20|15693.1|15691.1|15695.2|15693.2|15695.2|15693.2|15693|15691|121
1630912230000|2021-09-06 07:10:30|15695.1|15693.1|15694.1|15692.1|15695.1|15693.1|15694|15692|20
1630912240000|2021-09-06 07:10:40|15694|15692|15693.3|15691.3|15694.8|15692.8|15693.3|15691.3|60
1630912250000|2021-09-06 07:10:50|15693.5|15691.5|15693.3|15691.3|15693.7|15691.7|15692.8|15690.8|77
1630912260000|2021-09-06 07:11:00|15693.1|15691.1|15693|15691|15693.7|15691.7|15693|15691|16
1630912270000|2021-09-06 07:11:10|15692.8|15690.8|15693.3|15691.3|15693.7|15691.7|15692.6|15690.6|37
1630912280000|2021-09-06 07:11:20|15693.5|15691.5|15693.6|15691.6|15693.7|15691.7|15693.2|15691.2|9
1630912290000|2021-09-06 07:11:30|15693|15691|15693.1|15691.1|15693.7|15691.7|15693|15691|38
1630912300000|2021-09-06 07:11:40|15693.2|15691.2|15692.3|15690.3|15693.6|15691.6|15692.2|15690.2|39
1630912310000|2021-09-06 07:11:50|15692.5|15690.5|15692.5|15690.5|15693.5|15691.5|15692.3|15690.3|14
1630912320000|2021-09-06 07:12:00|15692.8|15690.8|15692.6|15690.6|15693.2|15691.2|15692.6|15690.6|12
1630912330000|2021-09-06 07:12:10|15692.7|15690.7|15693.8|15691.8|15693.8|15691.8|15692.6|15690.6|7
1630912340000|2021-09-06 07:12:20|15693.7|15691.7|15693.6|15691.6|15693.8|15691.8|15693.5|15691.5|6
1630912350000|2021-09-06 07:12:30|15693.5|15691.5|15693.7|15691.7|15694.1|15692.1|15693.1|15691.1|12
1630912360000|2021-09-06 07:12:40|15693.6|15691.6|15693.6|15691.6|15693.7|15691.7|15693.2|15691.2|13
1630912370000|2021-09-06 07:12:50|15693.5|15691.5|15694.1|15692.1|15694.2|15692.2|15693.1|15691.1|16
1630912380000|2021-09-06 07:13:00|15694|15692|15693.3|15691.3|15694|15692|15693|15691|5
1630912390000|2021-09-06 07:13:10|15693.2|15691.2|15693.3|15691.3|15694|15692|15693.1|15691.1|15
1630912400000|2021-09-06 07:13:20|15693.5|15691.5|15693.3|15691.3|15693.7|15691.7|15693.2|15691.2|0
1630912410000|2021-09-06 07:13:30|15693.2|15691.2|15693.6|15691.6|15693.7|15691.7|15693.1|15691.1|0
1630912420000|2021-09-06 07:13:40|15693.7|15691.7|15694.1|15692.1|15694.2|15692.2|15693.6|15691.6|7
1630912430000|2021-09-06 07:13:50|15694|15692|15693.8|15691.8|15694.1|15692.1|15693.6|15691.6|4
1630912440000|2021-09-06 07:14:00|15694|15692|15693.8|15691.8|15694.1|15692.1|15693.5|15691.5|7
1630912450000|2021-09-06 07:14:10|15693.6|15691.6|15693.6|15691.6|15693.8|15691.8|15693.6|15691.6|1
1630912460000|2021-09-06 07:14:20|15693.7|15691.7|15693.1|15691.1|15693.8|15691.8|15693|15691|9
1630912470000|2021-09-06 07:14:30|15693|15691|15693.3|15691.3|15693.5|15691.5|15692.8|15690.8|4
1630912480000|2021-09-06 07:14:40|15693.5|15691.5|15692.8|15690.8|15693.6|15691.6|15692.7|15690.7|1
1630912490000|2021-09-06 07:14:50|15693.1|15691.1|15693|15691|15693.2|15691.2|15692.7|15690.7|0
1630912500000|2021-09-06 07:15:00|15693.1|15691.1|15696.2|15694.2|15696.6|15694.6|15693.1|15691.1|194
1630912510000|2021-09-06 07:15:10|15696.3|15694.3|15695.8|15693.8|15697|15695|15695.6|15693.6|36
1630912520000|2021-09-06 07:15:20|15696|15694|15695.2|15693.2|15696.1|15694.1|15695.1|15693.1|46
1630912530000|2021-09-06 07:15:30|15695|15693|15694|15692|15695.2|15693.2|15694|15692|46
1630912540000|2021-09-06 07:15:40|15694.1|15692.1|15694.7|15692.7|15695.1|15693.1|15694.1|15692.1|57
1630912550000|2021-09-06 07:15:50|15694.8|15692.8|15694.2|15692.2|15695.2|15693.2|15694.1|15692.1|5
1630912560000|2021-09-06 07:16:00|15694.6|15692.6|15694.2|15692.2|15694.8|15692.8|15694.1|15692.1|17
1630912570000|2021-09-06 07:16:10|15694.1|15692.1|15694.1|15692.1|15694.3|15692.3|15694|15692|6
1630912580000|2021-09-06 07:16:20|15694|15692|15693.6|15691.6|15694.3|15692.3|15693|15691|50
1630912590000|2021-09-06 07:16:30|15693.5|15691.5|15693.7|15691.7|15693.7|15691.7|15693.5|15691.5|3
1630912600000|2021-09-06 07:16:40|15693.6|15691.6|15694.1|15692.1|15694.2|15692.2|15693.5|15691.5|6
1630912610000|2021-09-06 07:16:50|15694.2|15692.2|15693.6|15691.6|15694.2|15692.2|15692.6|15690.6|46
1630912620000|2021-09-06 07:17:00|15693.5|15691.5|15695|15693|15695.1|15693.1|15693.5|15691.5|31
1630912630000|2021-09-06 07:17:10|15694.8|15692.8|15695.6|15693.6|15695.7|15693.7|15694.8|15692.8|8
1630912640000|2021-09-06 07:17:20|15695.5|15693.5|15695.3|15693.3|15695.8|15693.8|15695.1|15693.1|8
1630912650000|2021-09-06 07:17:30|15695.5|15693.5|15695.1|15693.1|15695.5|15693.5|15694.8|15692.8|14
1630912660000|2021-09-06 07:17:40|15695.2|15693.2|15694.6|15692.6|15695.2|15693.2|15694.3|15692.3|4
1630912670000|2021-09-06 07:17:50|15694.8|15692.8|15695.1|15693.1|15695.3|15693.3|15694.6|15692.6|4
1630912680000|2021-09-06 07:18:00|15695.2|15693.2|15695|15693|15695.2|15693.2|15694.6|15692.6|20
1630912690000|2021-09-06 07:18:10|15695.1|15693.1|15695.5|15693.5|15695.6|15693.6|15694.8|15692.8|7
1630912700000|2021-09-06 07:18:20|15695.6|15693.6|15695.3|15693.3|15695.7|15693.7|15695|15693|10
1630912710000|2021-09-06 07:18:30|15695.6|15693.6|15695.2|15693.2|15695.6|15693.6|15695.1|15693.1|4
1630912720000|2021-09-06 07:18:40|15695.3|15693.3|15696.3|15694.3|15696.5|15694.5|15695.3|15693.3|7
1630912730000|2021-09-06 07:18:50|15696.5|15694.5|15697.1|15695.1|15697.2|15695.2|15696.5|15694.5|13
1630912740000|2021-09-06 07:19:00|15697|15695|15697.1|15695.1|15698.2|15696.2|15697|15695|67
1630912750000|2021-09-06 07:19:10|15697|15695|15697.3|15695.3|15697.5|15695.5|15697|15695|10
1630912760000|2021-09-06 07:19:20|15697.5|15695.5|15697.3|15695.3|15697.5|15695.5|15697|15695|9
1630912770000|2021-09-06 07:19:30|15697.5|15695.5|15699|15697|15699.1|15697.1|15697.2|15695.2|79
1630912780000|2021-09-06 07:19:40|15699.1|15697.1|15702|15700|15702.8|15700.8|15699.1|15697.1|273
1630912790000|2021-09-06 07:19:50|15701.7|15699.7|15701.3|15699.3|15702|15700|15701.1|15699.1|24
1630912800000|2021-09-06 07:20:00|15701.5|15699.5|15707.5|15705.5|15708.1|15706.1|15701.5|15699.5|268
1630912810000|2021-09-06 07:20:10|15707.1|15705.1|15707.3|15705.3|15707.5|15705.5|15706.1|15704.1|51
1630912820000|2021-09-06 07:20:20|15707.5|15705.5|15708|15706|15709|15707|15707.1|15705.1|44
1630912830000|2021-09-06 07:20:30|15708.1|15706.1|15708.1|15706.1|15709|15707|15708|15706|22
1630912840000|2021-09-06 07:20:40|15707.8|15705.8|15703.8|15701.8|15707.8|15705.8|15703.8|15701.8|83
1630912850000|2021-09-06 07:20:50|15704|15702|15704.3|15702.3|15705.2|15703.2|15703.8|15701.8|29
1630912860000|2021-09-06 07:21:00|15704.5|15702.5|15703.8|15701.8|15705.1|15703.1|15703.8|15701.8|11
1630912870000|2021-09-06 07:21:10|15703.7|15701.7|15702.7|15700.7|15703.7|15701.7|15702.6|15700.6|41
1630912880000|2021-09-06 07:21:20|15702.8|15700.8|15703.8|15701.8|15704.1|15702.1|15702.5|15700.5|87
1630912890000|2021-09-06 07:21:30|15703.6|15701.6|15701.6|15699.6|15703.6|15701.6|15701.6|15699.6|64
1630912900000|2021-09-06 07:21:40|15701.8|15699.8|15701.3|15699.3|15701.8|15699.8|15700.7|15698.7|49
1630912910000|2021-09-06 07:21:50|15701.2|15699.2|15701.5|15699.5|15701.6|15699.6|15701.1|15699.1|19
1630912920000|2021-09-06 07:22:00|15701.6|15699.6|15703.5|15701.5|15703.8|15701.8|15701.3|15699.3|29
1630912930000|2021-09-06 07:22:10|15703.6|15701.6|15703.3|15701.3|15704|15702|15702.6|15700.6|8
1630912940000|2021-09-06 07:22:20|15703.2|15701.2|15703.3|15701.3|15703.3|15701.3|15702.2|15700.2|34
1630912950000|2021-09-06 07:22:30|15703.2|15701.2|15702.7|15700.7|15703.3|15701.3|15702.3|15700.3|15
1630912960000|2021-09-06 07:22:40|15703.1|15701.1|15702.3|15700.3|15703.2|15701.2|15701.7|15699.7|37
1630912970000|2021-09-06 07:22:50|15702.6|15700.6|15701.8|15699.8|15702.6|15700.6|15701.5|15699.5|24
1630912980000|2021-09-06 07:23:00|15702|15700|15701.6|15699.6|15703.1|15701.1|15701.6|15699.6|34
1630912990000|2021-09-06 07:23:10|15701.5|15699.5|15701.6|15699.6|15701.7|15699.7|15700.7|15698.7|61
1630913000000|2021-09-06 07:23:20|15701.7|15699.7|15701.7|15699.7|15702.5|15700.5|15701.3|15699.3|21
1630913010000|2021-09-06 07:23:30|15701.6|15699.6|15701.8|15699.8|15702.5|15700.5|15701.6|15699.6|5
1630913020000|2021-09-06 07:23:40|15701.7|15699.7|15701.5|15699.5|15702.2|15700.2|15701.1|15699.1|37
1630913030000|2021-09-06 07:23:50|15701.1|15699.1|15700.7|15698.7|15701.3|15699.3|15700.7|15698.7|31
1630913040000|2021-09-06 07:24:00|15700.8|15698.8|15699.1|15697.1|15701|15699|15699.1|15697.1|57
1630913050000|2021-09-06 07:24:10|15699|15697|15699.3|15697.3|15699.3|15697.3|15698.7|15696.7|21
1630913060000|2021-09-06 07:24:20|15699.5|15697.5|15699.3|15697.3|15699.6|15697.6|15698.7|15696.7|18
1630913070000|2021-09-06 07:24:30|15699.5|15697.5|15699.1|15697.1|15699.6|15697.6|15699|15697|21
1630913080000|2021-09-06 07:24:40|15699.2|15697.2|15699.1|15697.1|15699.6|15697.6|15699.1|15697.1|5
1630913090000|2021-09-06 07:24:50|15699.2|15697.2|15698.8|15696.8|15699.5|15697.5|15698.3|15696.3|93
1630913100000|2021-09-06 07:25:00|15699|15697|15699.5|15697.5|15699.6|15697.6|15698.2|15696.2|34
1630913110000|2021-09-06 07:25:10|15699.3|15697.3|15699.2|15697.2|15700|15698|15699.1|15697.1|35
1630913120000|2021-09-06 07:25:20|15699.1|15697.1|15699.6|15697.6|15699.7|15697.7|15699|15697|13
1630913130000|2021-09-06 07:25:30|15699.7|15697.7|15700.1|15698.1|15700.5|15698.5|15699.7|15697.7|20
1630913140000|2021-09-06 07:25:40|15700|15698|15698.8|15696.8|15700|15698|15698.7|15696.7|14
1630913150000|2021-09-06 07:25:50|15699|15697|15699.6|15697.6|15699.7|15697.7|15699|15697|3
1630913160000|2021-09-06 07:26:00|15699.5|15697.5|15699.6|15697.6|15700.1|15698.1|15699.3|15697.3|6
1630913170000|2021-09-06 07:26:10|15699.7|15697.7|15699.3|15697.3|15699.8|15697.8|15699.3|15697.3|4
1630913180000|2021-09-06 07:26:20|15699.2|15697.2|15699.3|15697.3|15699.3|15697.3|15699|15697|13
1630913190000|2021-09-06 07:26:30|15699.2|15697.2|15699.3|15697.3|15699.3|15697.3|15699.1|15697.1|4
1630913200000|2021-09-06 07:26:40|15699.2|15697.2|15698.8|15696.8|15699.3|15697.3|15698.2|15696.2|16
1630913210000|2021-09-06 07:26:50|15699|15697|15698.3|15696.3|15699|15697|15698.1|15696.1|53
1630913220000|2021-09-06 07:27:00|15698.5|15696.5|15698.3|15696.3|15698.7|15696.7|15698.1|15696.1|48
1630913230000|2021-09-06 07:27:10|15698.2|15696.2|15698.1|15696.1|15698.3|15696.3|15698|15696|7
1630913240000|2021-09-06 07:27:20|15698.2|15696.2|15697.5|15695.5|15698.2|15696.2|15697.5|15695.5|24
1630913250000|2021-09-06 07:27:30|15697.6|15695.6|15698|15696|15698.5|15696.5|15697.6|15695.6|10
1630913260000|2021-09-06 07:27:40|15698.1|15696.1|15697.6|15695.6|15698.1|15696.1|15697.3|15695.3|28
1630913270000|2021-09-06 07:27:50|15697.3|15695.3|15697.6|15695.6|15697.7|15695.7|15697.2|15695.2|9
1630913280000|2021-09-06 07:28:00|15697.7|15695.7|15697.6|15695.6|15698.1|15696.1|15697.5|15695.5|21
1630913290000|2021-09-06 07:28:10|15697.7|15695.7|15697.3|15695.3|15697.8|15695.8|15697.3|15695.3|4
1630913300000|2021-09-06 07:28:20|15697.2|15695.2|15698.2|15696.2|15698.2|15696.2|15697.2|15695.2|13
1630913310000|2021-09-06 07:28:30|15698.3|15696.3|15697.3|15695.3|15698.3|15696.3|15697.2|15695.2|10
1630913320000|2021-09-06 07:28:40|15697.5|15695.5|15697.3|15695.3|15697.5|15695.5|15697|15695|17
1630913330000|2021-09-06 07:28:50|15697.2|15695.2|15697.5|15695.5|15697.7|15695.7|15697|15695|5
1630913340000|2021-09-06 07:29:00|15697.6|15695.6|15697.1|15695.1|15697.7|15695.7|15697.1|15695.1|3
1630913350000|2021-09-06 07:29:10|15697.2|15695.2|15697.5|15695.5|15697.7|15695.7|15697.1|15695.1|16
1630913360000|2021-09-06 07:29:20|15697.6|15695.6|15698.3|15696.3|15698.3|15696.3|15697.3|15695.3|13
1630913370000|2021-09-06 07:29:30|15698.2|15696.2|15698.5|15696.5|15698.5|15696.5|15698.2|15696.2|14
1630913380000|2021-09-06 07:29:40|15698.6|15696.6|15698.7|15696.7|15699|15697|15698.3|15696.3|8
1630913390000|2021-09-06 07:29:50|15699.2|15697.2|15699.2|15697.2|15699.5|15697.5|15698.7|15696.7|7
1630913400000|2021-09-06 07:30:00|15699.3|15697.3|15700.8|15698.8|15700.8|15698.8|15699.3|15697.3|32
1630913410000|2021-09-06 07:30:10|15700.7|15698.7|15701.1|15699.1|15701.5|15699.5|15699.8|15697.8|85
1630913420000|2021-09-06 07:30:20|15701.2|15699.2|15701.6|15699.6|15702|15700|15701.2|15699.2|27
1630913430000|2021-09-06 07:30:30|15701.5|15699.5|15700.8|15698.8|15701.5|15699.5|15700.3|15698.3|4
1630913440000|2021-09-06 07:30:40|15700.7|15698.7|15700.5|15698.5|15701.2|15699.2|15700.3|15698.3|4
1630913450000|2021-09-06 07:30:50|15700.6|15698.6|15701.6|15699.6|15701.6|15699.6|15700.5|15698.5|6
1630913460000|2021-09-06 07:31:00|15701.7|15699.7|15701.3|15699.3|15702.2|15700.2|15701.3|15699.3|10
1630913470000|2021-09-06 07:31:10|15701.5|15699.5|15700.8|15698.8|15701.5|15699.5|15700.6|15698.6|8
1630913480000|2021-09-06 07:31:20|15701|15699|15700.8|15698.8|15701|15699|15700.6|15698.6|7
1630913490000|2021-09-06 07:31:30|15700.7|15698.7|15701.6|15699.6|15701.6|15699.6|15700.6|15698.6|44
1630913500000|2021-09-06 07:31:40|15701.5|15699.5|15701.1|15699.1|15701.5|15699.5|15701|15699|4
1630913510000|2021-09-06 07:31:50|15701.2|15699.2|15701.6|15699.6|15701.7|15699.7|15701.1|15699.1|7
1630913520000|2021-09-06 07:32:00|15701.7|15699.7|15702.1|15700.1|15702.2|15700.2|15701.7|15699.7|3
1630913530000|2021-09-06 07:32:10|15702|15700|15701.6|15699.6|15702.1|15700.1|15701.5|15699.5|8
1630913540000|2021-09-06 07:32:20|15701.7|15699.7|15701.6|15699.6|15702.1|15700.1|15701.5|15699.5|3
1630913550000|2021-09-06 07:32:30|15701.7|15699.7|15702|15700|15702.1|15700.1|15701.7|15699.7|9
1630913560000|2021-09-06 07:32:40|15701.8|15699.8|15702.2|15700.2|15702.5|15700.5|15701.8|15699.8|11
1630913570000|2021-09-06 07:32:50|15702.1|15700.1|15701.7|15699.7|15702.3|15700.3|15701.5|15699.5|14
1630913580000|2021-09-06 07:33:00|15701.6|15699.6|15701.5|15699.5|15701.8|15699.8|15701|15699|29
1630913590000|2021-09-06 07:33:10|15701.3|15699.3|15701.2|15699.2|15701.6|15699.6|15701|15699|7
1630913600000|2021-09-06 07:33:20|15701.3|15699.3|15701.3|15699.3|15701.3|15699.3|15700.8|15698.8|8
1630913610000|2021-09-06 07:33:30|15701.2|15699.2|15700.8|15698.8|15701.3|15699.3|15700.8|15698.8|0
1630913620000|2021-09-06 07:33:40|15700.7|15698.7|15700.6|15698.6|15700.7|15698.7|15700.5|15698.5|1
1630913630000|2021-09-06 07:33:50|15700.5|15698.5|15699.6|15697.6|15700.5|15698.5|15699.5|15697.5|14
1630913640000|2021-09-06 07:34:00|15699.5|15697.5|15699.6|15697.6|15700.1|15698.1|15699.3|15697.3|17
1630913650000|2021-09-06 07:34:10|15699.5|15697.5|15699.6|15697.6|15700|15698|15699.5|15697.5|11
1630913660000|2021-09-06 07:34:20|15699.5|15697.5|15700.1|15698.1|15700.2|15698.2|15699.5|15697.5|6
1630913670000|2021-09-06 07:34:30|15700|15698|15700.1|15698.1|15700.2|15698.2|15699.7|15697.7|1
1630913680000|2021-09-06 07:34:40|15700|15698|15699.6|15697.6|15700.1|15698.1|15699.6|15697.6|0
1630913690000|2021-09-06 07:34:50|15699.7|15697.7|15699.7|15697.7|15699.7|15697.7|15699.6|15697.6|0
1630913700000|2021-09-06 07:35:00|15699.8|15697.8|15699.5|15697.5|15699.8|15697.8|15699.2|15697.2|13
1630913710000|2021-09-06 07:35:10|15699.6|15697.6|15700.2|15698.2|15700.2|15698.2|15699.5|15697.5|8
1630913720000|2021-09-06 07:35:20|15700.1|15698.1|15700.6|15698.6|15700.8|15698.8|15700.1|15698.1|10
1630913730000|2021-09-06 07:35:30|15700.8|15698.8|15700.7|15698.7|15701|15699|15700.6|15698.6|2
1630913740000|2021-09-06 07:35:40|15700.5|15698.5|15700.6|15698.6|15700.8|15698.8|15700.5|15698.5|7
1630913750000|2021-09-06 07:35:50|15700.5|15698.5|15700.3|15698.3|15700.5|15698.5|15700|15698|1
1630913760000|2021-09-06 07:36:00|15700.5|15698.5|15700.6|15698.6|15700.8|15698.8|15700.5|15698.5|7
1630913770000|2021-09-06 07:36:10|15700.5|15698.5|15700.1|15698.1|15701.2|15699.2|15700.1|15698.1|8
1630913780000|2021-09-06 07:36:20|15700.2|15698.2|15700.1|15698.1|15700.2|15698.2|15699.6|15697.6|9
1630913790000|2021-09-06 07:36:30|15700|15698|15700.1|15698.1|15700.1|15698.1|15700|15698|0
1630913800000|2021-09-06 07:36:40|15700.2|15698.2|15700|15698|15700.2|15698.2|15699.7|15697.7|13
1630913810000|2021-09-06 07:36:50|15699.8|15697.8|15700.1|15698.1|15700.5|15698.5|15699.8|15697.8|8
1630913820000|2021-09-06 07:37:00|15700.2|15698.2|15700.1|15698.1|15700.3|15698.3|15699.8|15697.8|5
1630913830000|2021-09-06 07:37:10|15700.2|15698.2|15699.3|15697.3|15700.2|15698.2|15699.3|15697.3|11
1630913840000|2021-09-06 07:37:20|15699.1|15697.1|15698.8|15696.8|15699.1|15697.1|15698.7|15696.7|19
1630913850000|2021-09-06 07:37:30|15699.2|15697.2|15699.3|15697.3|15699.7|15697.7|15699.2|15697.2|12
1630913860000|2021-09-06 07:37:40|15699.2|15697.2|15699.1|15697.1|15699.3|15697.3|15699|15697|9
1630913870000|2021-09-06 07:37:50|15699|15697|15699.1|15697.1|15699.2|15697.2|15699|15697|6
1630913880000|2021-09-06 07:38:00|15699.2|15697.2|15699.3|15697.3|15699.3|15697.3|15699|15697|2
1630913890000|2021-09-06 07:38:10|15699.5|15697.5|15699.6|15697.6|15699.7|15697.7|15699.2|15697.2|5
1630913900000|2021-09-06 07:38:20|15699.7|15697.7|15699.8|15697.8|15700.1|15698.1|15699.7|15697.7|11
1630913910000|2021-09-06 07:38:30|15700.1|15698.1|15700|15698|15700.1|15698.1|15699.8|15697.8|5
1630913920000|2021-09-06 07:38:40|15699.8|15697.8|15700.7|15698.7|15700.7|15698.7|15699.8|15697.8|32
1630913930000|2021-09-06 07:38:50|15700.6|15698.6|15700.2|15698.2|15700.6|15698.6|15700|15698|7
1630913940000|2021-09-06 07:39:00|15700.1|15698.1|15700.2|15698.2|15700.2|15698.2|15700|15698|3
1630913950000|2021-09-06 07:39:10|15700.6|15698.6|15700.6|15698.6|15700.8|15698.8|15700.5|15698.5|4
1630913960000|2021-09-06 07:39:20|15700.5|15698.5|15700.3|15698.3|15700.7|15698.7|15700.1|15698.1|6
1630913970000|2021-09-06 07:39:30|15700.5|15698.5|15700.3|15698.3|15700.5|15698.5|15700|15698|6
1630913980000|2021-09-06 07:39:40|15700.6|15698.6|15700.2|15698.2|15700.7|15698.7|15700.1|15698.1|10
1630913990000|2021-09-06 07:39:50|15700.1|15698.1|15700.2|15698.2|15700.5|15698.5|15700|15698|1
1630914000000|2021-09-06 07:40:00|15700.3|15698.3|15700.5|15698.5|15700.6|15698.6|15700.1|15698.1|4
1630914010000|2021-09-06 07:40:10|15700.2|15698.2|15700.2|15698.2|15700.3|15698.3|15700.1|15698.1|4
1630914020000|2021-09-06 07:40:20|15700.1|15698.1|15700.2|15698.2|15700.5|15698.5|15700.1|15698.1|12
1630914030000|2021-09-06 07:40:30|15700.3|15698.3|15700.3|15698.3|15700.6|15698.6|15700.2|15698.2|4
1630914040000|2021-09-06 07:40:40|15700.5|15698.5|15700.6|15698.6|15700.6|15698.6|15700.2|15698.2|0
1630914050000|2021-09-06 07:40:50|15700.7|15698.7|15700.6|15698.6|15700.7|15698.7|15700.5|15698.5|6
1630914060000|2021-09-06 07:41:00|15700.7|15698.7|15700|15698|15701|15699|15699.8|15697.8|19
1630914070000|2021-09-06 07:41:10|15699.8|15697.8|15700.1|15698.1|15700.2|15698.2|15699.7|15697.7|5
1630914080000|2021-09-06 07:41:20|15700.2|15698.2|15699.8|15697.8|15700.2|15698.2|15699.7|15697.7|5
1630914090000|2021-09-06 07:41:30|15699.7|15697.7|15700|15698|15700|15698|15699.7|15697.7|4
1630914100000|2021-09-06 07:41:40|15699.8|15697.8|15699.3|15697.3|15699.8|15697.8|15699.3|15697.3|9
1630914110000|2021-09-06 07:41:50|15699.2|15697.2|15699.6|15697.6|15699.7|15697.7|15699.1|15697.1|7
1630914120000|2021-09-06 07:42:00|15699.5|15697.5|15700|15698|15700|15698|15699.5|15697.5|2
1630914130000|2021-09-06 07:42:10|15700.1|15698.1|15700.6|15698.6|15700.7|15698.7|15700|15698|20
1630914140000|2021-09-06 07:42:20|15700.5|15698.5|15700.3|15698.3|15700.6|15698.6|15700|15698|4
1630914150000|2021-09-06 07:42:30|15700.2|15698.2|15700.3|15698.3|15700.5|15698.5|15699.6|15697.6|15
1630914160000|2021-09-06 07:42:40|15700.5|15698.5|15701|15699|15701.1|15699.1|15700.1|15698.1|8
1630914170000|2021-09-06 07:42:50|15700.8|15698.8|15701.1|15699.1|15701.1|15699.1|15700.7|15698.7|5
1630914180000|2021-09-06 07:43:00|15701|15699|15701.5|15699.5|15701.5|15699.5|15701|15699|10
1630914190000|2021-09-06 07:43:10|15701.3|15699.3|15702|15700|15702|15700|15701.3|15699.3|16
1630914200000|2021-09-06 07:43:20|15701.8|15699.8|15701.6|15699.6|15702|15700|15701.6|15699.6|14
1630914210000|2021-09-06 07:43:30|15701.7|15699.7|15701.8|15699.8|15702|15700|15701.7|15699.7|15
1630914220000|2021-09-06 07:43:40|15702|15700|15702.6|15700.6|15702.6|15700.6|15702|15700|18
1630914230000|2021-09-06 07:43:50|15702.7|15700.7|15701.1|15699.1|15702.8|15700.8|15701|15699|19
1630914240000|2021-09-06 07:44:00|15701.2|15699.2|15701|15699|15701.3|15699.3|15701|15699|9
1630914250000|2021-09-06 07:44:10|15701.1|15699.1|15700.8|15698.8|15701.2|15699.2|15700.8|15698.8|2
1630914260000|2021-09-06 07:44:20|15700.7|15698.7|15701.1|15699.1|15701.2|15699.2|15700.6|15698.6|2
1630914270000|2021-09-06 07:44:30|15701|15699|15701.3|15699.3|15701.5|15699.5|15700.7|15698.7|4
1630914280000|2021-09-06 07:44:40|15701.5|15699.5|15702|15700|15702.3|15700.3|15701.3|15699.3|10
1630914290000|2021-09-06 07:44:50|15701.8|15699.8|15701.3|15699.3|15702.3|15700.3|15701.1|15699.1|7
1630914300000|2021-09-06 07:45:00|15701.5|15699.5|15701.6|15699.6|15701.7|15699.7|15701.3|15699.3|1
1630914310000|2021-09-06 07:45:10|15701.5|15699.5|15701.5|15699.5|15701.6|15699.6|15701|15699|10
1630914320000|2021-09-06 07:45:20|15701.3|15699.3|15701.6|15699.6|15701.8|15699.8|15701.3|15699.3|2
1630914330000|2021-09-06 07:45:30|15701.7|15699.7|15702|15700|15702|15700|15701.5|15699.5|10
1630914340000|2021-09-06 07:45:40|15701.8|15699.8|15702.3|15700.3|15702.5|15700.5|15701.8|15699.8|10
1630914350000|2021-09-06 07:45:50|15702.5|15700.5|15702.3|15700.3|15702.5|15700.5|15702.1|15700.1|3
1630914360000|2021-09-06 07:46:00|15702.2|15700.2|15701.2|15699.2|15702.3|15700.3|15701.1|15699.1|20
1630914370000|2021-09-06 07:46:10|15701.3|15699.3|15700.8|15698.8|15701.5|15699.5|15700.7|15698.7|14
1630914380000|2021-09-06 07:46:20|15701|15699|15701.8|15699.8|15702|15700|15701|15699|7
1630914390000|2021-09-06 07:46:30|15702|15700|15702.3|15700.3|15702.5|15700.5|15702|15700|13
1630914400000|2021-09-06 07:46:40|15702.5|15700.5|15701.6|15699.6|15702.5|15700.5|15701.6|15699.6|25
1630914410000|2021-09-06 07:46:50|15701.7|15699.7|15701.3|15699.3|15701.7|15699.7|15700.7|15698.7|18
1630914420000|2021-09-06 07:47:00|15701.5|15699.5|15700.6|15698.6|15701.6|15699.6|15700.5|15698.5|20
1630914430000|2021-09-06 07:47:10|15700.5|15698.5|15700.1|15698.1|15700.6|15698.6|15700|15698|20
1630914440000|2021-09-06 07:47:20|15700.2|15698.2|15700.2|15698.2|15700.5|15698.5|15700|15698|18
1630914450000|2021-09-06 07:47:30|15700.6|15698.6|15700.6|15698.6|15700.8|15698.8|15700.5|15698.5|3
1630914460000|2021-09-06 07:47:40|15700.7|15698.7|15700.2|15698.2|15701|15699|15700.2|15698.2|8
1630914470000|2021-09-06 07:47:50|15700.3|15698.3|15701.1|15699.1|15701.2|15699.2|15700.3|15698.3|3
1630914480000|2021-09-06 07:48:00|15701.2|15699.2|15701.1|15699.1|15701.2|15699.2|15701.1|15699.1|4
1630914490000|2021-09-06 07:48:10|15701|15699|15701|15699|15701.2|15699.2|15700.6|15698.6|8
1630914500000|2021-09-06 07:48:20|15701.1|15699.1|15701.8|15699.8|15702|15700|15701|15699|6
1630914510000|2021-09-06 07:48:30|15702|15700|15702.3|15700.3|15702.3|15700.3|15701.6|15699.6|11
1630914520000|2021-09-06 07:48:40|15702.5|15700.5|15702.1|15700.1|15702.5|15700.5|15702|15700|11
1630914530000|2021-09-06 07:48:50|15702.2|15700.2|15702.3|15700.3|15702.3|15700.3|15702|15700|16
1630914540000|2021-09-06 07:49:00|15702.5|15700.5|15702.6|15700.6|15702.7|15700.7|15702|15700|29
1630914550000|2021-09-06 07:49:10|15702.8|15700.8|15702|15700|15702.8|15700.8|15702|15700|23
1630914560000|2021-09-06 07:49:20|15702.1|15700.1|15702.3|15700.3|15702.3|15700.3|15701.8|15699.8|7
1630914570000|2021-09-06 07:49:30|15702.5|15700.5|15702.6|15700.6|15702.6|15700.6|15702.3|15700.3|2
1630914580000|2021-09-06 07:49:40|15702.5|15700.5|15701.6|15699.6|15702.5|15700.5|15701.3|15699.3|7
1630914590000|2021-09-06 07:49:50|15701.5|15699.5|15701|15699|15701.6|15699.6|15700.7|15698.7|6
1630914600000|2021-09-06 07:50:00|15701.1|15699.1|15701.8|15699.8|15701.8|15699.8|15701.1|15699.1|8
1630914610000|2021-09-06 07:50:10|15702|15700|15701.2|15699.2|15702|15700|15701.2|15699.2|4
1630914620000|2021-09-06 07:50:20|15701.3|15699.3|15701.6|15699.6|15701.6|15699.6|15701.1|15699.1|4
1630914630000|2021-09-06 07:50:30|15701.5|15699.5|15702.1|15700.1|15702.2|15700.2|15701.3|15699.3|17
1630914640000|2021-09-06 07:50:40|15702.2|15700.2|15702.6|15700.6|15702.6|15700.6|15702.1|15700.1|8
1630914650000|2021-09-06 07:50:50|15702.5|15700.5|15702.3|15700.3|15702.6|15700.6|15702.2|15700.2|4
1630914660000|2021-09-06 07:51:00|15702.5|15700.5|15701.8|15699.8|15702.5|15700.5|15701.7|15699.7|3
1630914670000|2021-09-06 07:51:10|15702|15700|15701.7|15699.7|15702.5|15700.5|15701.7|15699.7|4
1630914680000|2021-09-06 07:51:20|15701.8|15699.8|15701.8|15699.8|15702|15700|15701.7|15699.7|2
1630914690000|2021-09-06 07:51:30|15701.7|15699.7|15701.5|15699.5|15701.8|15699.8|15701.2|15699.2|5
1630914700000|2021-09-06 07:51:40|15701.3|15699.3|15701.2|15699.2|15701.5|15699.5|15701.1|15699.1|2
1630914710000|2021-09-06 07:51:50|15701.3|15699.3|15701.1|15699.1|15701.6|15699.6|15700.7|15698.7|12
1630914720000|2021-09-06 07:52:00|15701.2|15699.2|15700.7|15698.7|15701.2|15699.2|15700.5|15698.5|5
1630914730000|2021-09-06 07:52:10|15700.8|15698.8|15700.8|15698.8|15701|15699|15700.6|15698.6|0
1630914740000|2021-09-06 07:52:20|15701|15699|15700.1|15698.1|15701|15699|15700.1|15698.1|9
1630914750000|2021-09-06 07:52:30|15700.2|15698.2|15700.3|15698.3|15700.7|15698.7|15700.1|15698.1|2
1630914760000|2021-09-06 07:52:40|15700.5|15698.5|15700.8|15698.8|15700.8|15698.8|15700.1|15698.1|7
1630914770000|2021-09-06 07:52:50|15700.7|15698.7|15700.8|15698.8|15701.2|15699.2|15700.7|15698.7|9
1630914780000|2021-09-06 07:53:00|15701|15699|15701.3|15699.3|15701.5|15699.5|15700.8|15698.8|1
1630914790000|2021-09-06 07:53:10|15701.5|15699.5|15701.3|15699.3|15701.6|15699.6|15701.2|15699.2|7
1630914800000|2021-09-06 07:53:20|15701.2|15699.2|15700.7|15698.7|15701.3|15699.3|15700.5|15698.5|11
1630914810000|2021-09-06 07:53:30|15700.6|15698.6|15700.8|15698.8|15700.8|15698.8|15700.6|15698.6|5
1630914820000|2021-09-06 07:53:40|15700.7|15698.7|15700.6|15698.6|15701|15699|15700.5|15698.5|3
1630914830000|2021-09-06 07:53:50|15700.5|15698.5|15699.6|15697.6|15700.6|15698.6|15699.5|15697.5|10
1630914840000|2021-09-06 07:54:00|15699.8|15697.8|15700.6|15698.6|15700.6|15698.6|15699.6|15697.6|6
1630914850000|2021-09-06 07:54:10|15700.5|15698.5|15700.1|15698.1|15700.7|15698.7|15700.1|15698.1|2
1630914860000|2021-09-06 07:54:20|15700|15698|15700.1|15698.1|15700.2|15698.2|15700|15698|1
1630914870000|2021-09-06 07:54:30|15700|15698|15699.6|15697.6|15700|15698|15699.5|15697.5|1
1630914880000|2021-09-06 07:54:40|15699.5|15697.5|15699.6|15697.6|15699.6|15697.6|15699.5|15697.5|1
1630914890000|2021-09-06 07:54:50|15699.5|15697.5|15699.6|15697.6|15699.6|15697.6|15699.2|15697.2|6
1630914900000|2021-09-06 07:55:00|15699.5|15697.5|15699.5|15697.5|15699.6|15697.6|15699.1|15697.1|2
1630914910000|2021-09-06 07:55:10|15699.6|15697.6|15700.2|15698.2|15700.2|15698.2|15699.3|15697.3|8
1630914920000|2021-09-06 07:55:20|15700.1|15698.1|15699.8|15697.8|15700.1|15698.1|15699.6|15697.6|9
1630914930000|2021-09-06 07:55:30|15699.7|15697.7|15699.8|15697.8|15700|15698|15699.6|15697.6|4
1630914940000|2021-09-06 07:55:40|15699.7|15697.7|15700.1|15698.1|15700.1|15698.1|15699.6|15697.6|1
1630914950000|2021-09-06 07:55:50|15700|15698|15699.8|15697.8|15700.2|15698.2|15699.8|15697.8|4
1630914960000|2021-09-06 07:56:00|15700|15698|15699.3|15697.3|15700.1|15698.1|15699.2|15697.2|6
1630914970000|2021-09-06 07:56:10|15699.2|15697.2|15699.3|15697.3|15699.3|15697.3|15699.2|15697.2|1
1630914980000|2021-09-06 07:56:20|15699.2|15697.2|15698.8|15696.8|15699.3|15697.3|15698.8|15696.8|9
1630914990000|2021-09-06 07:56:30|15699|15697|15698.8|15696.8|15699|15697|15698.7|15696.7|8
1630915000000|2021-09-06 07:56:40|15698.6|15696.6|15699|15697|15699|15697|15698.6|15696.6|4
1630915010000|2021-09-06 07:56:50|15698.8|15696.8|15698.7|15696.7|15698.8|15696.8|15698.7|15696.7|0
1630915020000|2021-09-06 07:57:00|15698.8|15696.8|15698.6|15696.6|15698.8|15696.8|15698.5|15696.5|4
1630915030000|2021-09-06 07:57:10|15698.5|15696.5|15699.1|15697.1|15699.1|15697.1|15698.5|15696.5|6
1630915040000|2021-09-06 07:57:20|15699|15697|15698.8|15696.8|15699.1|15697.1|15698.5|15696.5|7
1630915050000|2021-09-06 07:57:30|15699|15697|15699.1|15697.1|15699.1|15697.1|15698.7|15696.7|2
1630915060000|2021-09-06 07:57:40|15699|15697|15698.6|15696.6|15699.1|15697.1|15698.6|15696.6|4
1630915070000|2021-09-06 07:57:50|15698.7|15696.7|15698.8|15696.8|15699|15697|15698.6|15696.6|8
1630915080000|2021-09-06 07:58:00|15699|15697|15698.8|15696.8|15699|15697|15698.8|15696.8|4
1630915090000|2021-09-06 07:58:10|15699|15697|15699.3|15697.3|15699.6|15697.6|15698.8|15696.8|14
1630915100000|2021-09-06 07:58:20|15699.5|15697.5|15698.3|15696.3|15699.6|15697.6|15698.2|15696.2|20
1630915110000|2021-09-06 07:58:30|15698.5|15696.5|15698.6|15696.6|15698.6|15696.6|15698.2|15696.2|5
1630915120000|2021-09-06 07:58:40|15698.7|15696.7|15698.6|15696.6|15698.8|15696.8|15698.1|15696.1|10
1630915130000|2021-09-06 07:58:50|15698.7|15696.7|15698.6|15696.6|15698.8|15696.8|15698.5|15696.5|0
1630915140000|2021-09-06 07:59:00|15698.7|15696.7|15699.2|15697.2|15699.3|15697.3|15698.6|15696.6|13
1630915150000|2021-09-06 07:59:10|15699.3|15697.3|15699.3|15697.3|15699.5|15697.5|15699.1|15697.1|4
1630915160000|2021-09-06 07:59:20|15699.5|15697.5|15699.3|15697.3|15700|15698|15699.3|15697.3|28
1630915170000|2021-09-06 07:59:30|15699.5|15697.5|15699.3|15697.3|15699.6|15697.6|15699.3|15697.3|2
1630915180000|2021-09-06 07:59:40|15699.6|15697.6|15699.3|15697.3|15699.7|15697.7|15699.3|15697.3|1
1630915190000|2021-09-06 07:59:50|15699.2|15697.2|15699.1|15697.1|15699.2|15697.2|15698.7|15696.7|1
1630915200000|2021-09-06 08:00:00|15699.2|15697.2|15699.1|15697.1|15699.2|15697.2|15698.5|15696.5|17
1630915210000|2021-09-06 08:00:10|15699.2|15697.2|15699.1|15697.1|15699.2|15697.2|15698.8|15696.8|2
1630915220000|2021-09-06 08:00:20|15699.2|15697.2|15699.3|15697.3|15699.5|15697.5|15699.2|15697.2|8
1630915230000|2021-09-06 08:00:30|15699.2|15697.2|15699.1|15697.1|15699.2|15697.2|15699|15697|4
1630915240000|2021-09-06 08:00:40|15699|15697|15698.6|15696.6|15699.1|15697.1|15698.5|15696.5|6
1630915250000|2021-09-06 08:00:50|15698.3|15696.3|15698.1|15696.1|15698.7|15696.7|15698.1|15696.1|22
1630915260000|2021-09-06 08:01:00|15698|15696|15698.1|15696.1|15698.6|15696.6|15698|15696|12
1630915270000|2021-09-06 08:01:10|15698.2|15696.2|15698.7|15696.7|15698.7|15696.7|15698.1|15696.1|10
1630915280000|2021-09-06 08:01:20|15699.1|15697.1|15699|15697|15699.3|15697.3|15698.8|15696.8|22
1630915290000|2021-09-06 08:01:30|15699.1|15697.1|15699.1|15697.1|15699.3|15697.3|15698.8|15696.8|4
1630915300000|2021-09-06 08:01:40|15699|15697|15699.1|15697.1|15699.2|15697.2|15698.8|15696.8|3
1630915310000|2021-09-06 08:01:50|15699|15697|15699.3|15697.3|15699.3|15697.3|15699|15697|1
1630915320000|2021-09-06 08:02:00|15699.2|15697.2|15698|15696|15699.3|15697.3|15697.8|15695.8|14
1630915330000|2021-09-06 08:02:10|15698.1|15696.1|15697.8|15695.8|15698.2|15696.2|15697.7|15695.7|8
1630915340000|2021-09-06 08:02:20|15698|15696|15698.1|15696.1|15698.2|15696.2|15697.8|15695.8|2
1630915350000|2021-09-06 08:02:30|15698.2|15696.2|15698|15696|15698.5|15696.5|15697.7|15695.7|3
1630915360000|2021-09-06 08:02:40|15698.1|15696.1|15698|15696|15698.1|15696.1|15697.8|15695.8|4
1630915370000|2021-09-06 08:02:50|15697.8|15695.8|15697.6|15695.6|15697.8|15695.8|15697.6|15695.6|2
1630915380000|2021-09-06 08:03:00|15697.7|15695.7|15698|15696|15698.1|15696.1|15697.5|15695.5|8
1630915390000|2021-09-06 08:03:10|15697.8|15695.8|15698.1|15696.1|15698.6|15696.6|15697.8|15695.8|9
1630915400000|2021-09-06 08:03:20|15698|15696|15697.8|15695.8|15698.1|15696.1|15697.7|15695.7|3
1630915410000|2021-09-06 08:03:30|15698|15696|15697.8|15695.8|15698.2|15696.2|15697.8|15695.8|0
1630915420000|2021-09-06 08:03:40|15698.1|15696.1|15697.3|15695.3|15698.2|15696.2|15697.1|15695.1|12
1630915430000|2021-09-06 08:03:50|15697.5|15695.5|15697.3|15695.3|15697.5|15695.5|15697.1|15695.1|9
1630915440000|2021-09-06 08:04:00|15697.2|15695.2|15697.6|15695.6|15697.6|15695.6|15697.2|15695.2|12
1630915450000|2021-09-06 08:04:10|15697.7|15695.7|15697.3|15695.3|15697.7|15695.7|15697|15695|15
1630915460000|2021-09-06 08:04:20|15697.2|15695.2|15697.1|15695.1|15697.3|15695.3|15697.1|15695.1|2
1630915470000|2021-09-06 08:04:30|15697|15695|15696.1|15694.1|15697|15695|15696|15694|17
1630915480000|2021-09-06 08:04:40|15696.2|15694.2|15696.8|15694.8|15697|15695|15696.2|15694.2|15
1630915490000|2021-09-06 08:04:50|15696.7|15694.7|15696.6|15694.6|15696.8|15694.8|15696.6|15694.6|7
1630915500000|2021-09-06 08:05:00|15696.5|15694.5|15695.8|15693.8|15696.6|15694.6|15695.8|15693.8|18
1630915510000|2021-09-06 08:05:10|15695.7|15693.7|15695|15693|15695.8|15693.8|15694.8|15692.8|41
1630915520000|2021-09-06 08:05:20|15695.1|15693.1|15694.1|15692.1|15695.3|15693.3|15694.1|15692.1|31
1630915530000|2021-09-06 08:05:30|15694.2|15692.2|15694.8|15692.8|15694.8|15692.8|15694|15692|29
1630915540000|2021-09-06 08:05:40|15694.7|15692.7|15694.6|15692.6|15694.7|15692.7|15694.2|15692.2|9
1630915550000|2021-09-06 08:05:50|15694.5|15692.5|15694.6|15692.6|15694.8|15692.8|15694.3|15692.3|9
1630915560000|2021-09-06 08:06:00|15694.7|15692.7|15695.1|15693.1|15695.1|15693.1|15694.7|15692.7|1
1630915580000|2021-09-06 08:06:20|15695.2|15693.2|15695.3|15693.3|15695.5|15693.5|15695|15693|7
1630915590000|2021-09-06 08:06:30|15695.5|15693.5|15695.3|15693.3|15695.6|15693.6|15695.3|15693.3|22
1630915600000|2021-09-06 08:06:40|15695.2|15693.2|15695.2|15693.2|15695.3|15693.3|15695.1|15693.1|4
1630915610000|2021-09-06 08:06:50|15695.3|15693.3|15695|15693|15695.3|15693.3|15694.8|15692.8|6
1630915620000|2021-09-06 08:07:00|15695.1|15693.1|15696|15694|15696|15694|15695.1|15693.1|1
1630915630000|2021-09-06 08:07:10|15695.8|15693.8|15695.6|15693.6|15695.8|15693.8|15695.3|15693.3|2
1630915640000|2021-09-06 08:07:20|15695.5|15693.5|15695.3|15693.3|15695.6|15693.6|15695.1|15693.1|1
1630915650000|2021-09-06 08:07:30|15695.2|15693.2|15694.8|15692.8|15695.6|15693.6|15694.7|15692.7|3
1630915660000|2021-09-06 08:07:40|15695.1|15693.1|15694.8|15692.8|15695.1|15693.1|15694.8|15692.8|3
1630915670000|2021-09-06 08:07:50|15695|15693|15695.6|15693.6|15695.6|15693.6|15694.8|15692.8|1
1630915680000|2021-09-06 08:08:00|15695.5|15693.5|15695.7|15693.7|15695.8|15693.8|15695.5|15693.5|5
1630915690000|2021-09-06 08:08:10|15695.6|15693.6|15694.6|15692.6|15695.6|15693.6|15694.6|15692.6|10
1630915700000|2021-09-06 08:08:20|15694.7|15692.7|15694.6|15692.6|15694.8|15692.8|15694.5|15692.5|5
1630915710000|2021-09-06 08:08:30|15694.7|15692.7|15694.8|15692.8|15694.8|15692.8|15694.6|15692.6|2
1630915720000|2021-09-06 08:08:40|15695.1|15693.1|15694.8|15692.8|15695.2|15693.2|15694.8|15692.8|8
1630915730000|2021-09-06 08:08:50|15695|15693|15695.1|15693.1|15695.1|15693.1|15694.7|15692.7|3
1630915740000|2021-09-06 08:09:00|15695.2|15693.2|15696.1|15694.1|15696.2|15694.2|15695.2|15693.2|9
1630915750000|2021-09-06 08:09:10|15696|15694|15695.3|15693.3|15696.1|15694.1|15695.1|15693.1|10
1630915760000|2021-09-06 08:09:20|15695.2|15693.2|15695|15693|15695.3|15693.3|15695|15693|2
1630915770000|2021-09-06 08:09:30|15695.1|15693.1|15695.3|15693.3|15695.5|15693.5|15695|15693|5
1630915780000|2021-09-06 08:09:40|15695.2|15693.2|15695.6|15693.6|15695.8|15693.8|15695.2|15693.2|0
1630915790000|2021-09-06 08:09:50|15695.5|15693.5|15695.5|15693.5|15695.6|15693.6|15695.5|15693.5|1
1630915800000|2021-09-06 08:10:00|15695.6|15693.6|15695.8|15693.8|15695.8|15693.8|15695.3|15693.3|8
1630915810000|2021-09-06 08:10:10|15695.7|15693.7|15695.6|15693.6|15695.8|15693.8|15695.5|15693.5|4
1630915820000|2021-09-06 08:10:20|15695.7|15693.7|15696.2|15694.2|15696.5|15694.5|15695.7|15693.7|12
1630915830000|2021-09-06 08:10:30|15696.1|15694.1|15696.1|15694.1|15696.2|15694.2|15695.8|15693.8|4
1630915840000|2021-09-06 08:10:40|15696.2|15694.2|15696.8|15694.8|15697|15695|15696.2|15694.2|12
1630915850000|2021-09-06 08:10:50|15697|15695|15696.8|15694.8|15697.2|15695.2|15696.7|15694.7|2
1630915860000|2021-09-06 08:11:00|15696.7|15694.7|15697.2|15695.2|15697.3|15695.3|15696.7|15694.7|12
1630915870000|2021-09-06 08:11:10|15697.3|15695.3|15697.6|15695.6|15697.7|15695.7|15697.1|15695.1|13
1630915880000|2021-09-06 08:11:20|15697.5|15695.5|15697.7|15695.7|15698|15696|15697.5|15695.5|30
1630915890000|2021-09-06 08:11:30|15697.8|15695.8|15697.6|15695.6|15698|15696|15697.3|15695.3|6
1630915900000|2021-09-06 08:11:40|15697.5|15695.5|15697.1|15695.1|15697.6|15695.6|15697.1|15695.1|11
1630915910000|2021-09-06 08:11:50|15697.2|15695.2|15697.1|15695.1|15697.2|15695.2|15697|15695|0
1630915920000|2021-09-06 08:12:00|15697|15695|15696.8|15694.8|15697.2|15695.2|15696.8|15694.8|1
1630915930000|2021-09-06 08:12:10|15696.7|15694.7|15696.7|15694.7|15696.8|15694.8|15696.6|15694.6|15
1630915940000|2021-09-06 08:12:20|15696.6|15694.6|15697.1|15695.1|15697.1|15695.1|15696.6|15694.6|0
1630915950000|2021-09-06 08:12:30|15697|15695|15697.1|15695.1|15697.6|15695.6|15697|15695|14
1630915960000|2021-09-06 08:12:40|15697|15695|15697.3|15695.3|15697.3|15695.3|15696.8|15694.8|1
1630915970000|2021-09-06 08:12:50|15697.2|15695.2|15697.3|15695.3|15697.3|15695.3|15697.1|15695.1|2
1630915980000|2021-09-06 08:13:00|15697.2|15695.2|15696.8|15694.8|15697.2|15695.2|15696.8|15694.8|6
1630915990000|2021-09-06 08:13:10|15697|15695|15696.8|15694.8|15697.1|15695.1|15696.7|15694.7|0
1630916000000|2021-09-06 08:13:20|15696.7|15694.7|15696.5|15694.5|15696.8|15694.8|15696.5|15694.5|0
1630916010000|2021-09-06 08:13:30|15696.6|15694.6|15695.3|15693.3|15696.6|15694.6|15695.3|15693.3|21
1630916020000|2021-09-06 08:13:40|15695.6|15693.6|15695.7|15693.7|15696|15694|15695.2|15693.2|17
1630916030000|2021-09-06 08:13:50|15695.8|15693.8|15695.6|15693.6|15696|15694|15695.6|15693.6|1
1630916040000|2021-09-06 08:14:00|15695.5|15693.5|15695.8|15693.8|15695.8|15693.8|15695.5|15693.5|3
1630916050000|2021-09-06 08:14:10|15695.7|15693.7|15695.8|15693.8|15695.8|15693.8|15695.3|15693.3|10
1630916060000|2021-09-06 08:14:20|15696|15694|15696.3|15694.3|15696.3|15694.3|15695.8|15693.8|5
1630916070000|2021-09-06 08:14:30|15696.5|15694.5|15695.8|15693.8|15696.5|15694.5|15695.6|15693.6|1
1630916080000|2021-09-06 08:14:40|15696|15694|15696.1|15694.1|15696.1|15694.1|15695.7|15693.7|1
1630916090000|2021-09-06 08:14:50|15696|15694|15696.2|15694.2|15696.2|15694.2|15695.6|15693.6|11
1630916100000|2021-09-06 08:15:00|15696.1|15694.1|15696.6|15694.6|15696.7|15694.7|15696.1|15694.1|10
1630916110000|2021-09-06 08:15:10|15696.5|15694.5|15696.6|15694.6|15697|15695|15696.5|15694.5|2
1630916120000|2021-09-06 08:15:20|15696.5|15694.5|15696.6|15694.6|15696.6|15694.6|15696.5|15694.5|12
1630916130000|2021-09-06 08:15:30|15696.7|15694.7|15696.1|15694.1|15696.7|15694.7|15696.1|15694.1|9
1630916140000|2021-09-06 08:15:40|15696.2|15694.2|15696.5|15694.5|15696.6|15694.6|15696.1|15694.1|0
1630916150000|2021-09-06 08:15:50|15696.6|15694.6|15697.1|15695.1|15697.1|15695.1|15696.6|15694.6|3
1630916160000|2021-09-06 08:16:00|15697|15695|15696.6|15694.6|15697|15695|15696.5|15694.5|3
1630916170000|2021-09-06 08:16:10|15696.7|15694.7|15695.8|15693.8|15696.8|15694.8|15695.8|15693.8|7
1630916180000|2021-09-06 08:16:20|15696|15694|15696.1|15694.1|15696.1|15694.1|15695.8|15693.8|1
1630916190000|2021-09-06 08:16:30|15696|15694|15696.1|15694.1|15696.3|15694.3|15696|15694|2
1630916200000|2021-09-06 08:16:40|15696|15694|15695.8|15693.8|15696|15694|15695.8|15693.8|2
1630916210000|2021-09-06 08:16:50|15695.7|15693.7|15695.8|15693.8|15695.8|15693.8|15695.6|15693.6|14
1630916220000|2021-09-06 08:17:00|15695.7|15693.7|15695.6|15693.6|15695.8|15693.8|15695.6|15693.6|5
1630916230000|2021-09-06 08:17:10|15695.5|15693.5|15695.6|15693.6|15695.6|15693.6|15695.3|15693.3|6
1630916240000|2021-09-06 08:17:20|15695.5|15693.5|15695.3|15693.3|15695.6|15693.6|15695.2|15693.2|0
1630916250000|2021-09-06 08:17:30|15695.2|15693.2|15695.3|15693.3|15695.3|15693.3|15695.2|15693.2|1
1630916260000|2021-09-06 08:17:40|15695.5|15693.5|15694.7|15692.7|15695.5|15693.5|15694.6|15692.6|2
1630916270000|2021-09-06 08:17:50|15694.6|15692.6|15694.6|15692.6|15694.6|15692.6|15694.6|15692.6|25
1630916280000|2021-09-06 08:18:00|15694.5|15692.5|15693.5|15691.5|15694.5|15692.5|15693.5|15691.5|29
1630916290000|2021-09-06 08:18:10|15693.6|15691.6|15693.6|15691.6|15693.7|15691.7|15693.6|15691.6|3
1630916300000|2021-09-06 08:18:20|15693.5|15691.5|15693.3|15691.3|15693.5|15691.5|15693.3|15691.3|8
1630916310000|2021-09-06 08:18:30|15693.5|15691.5|15693.8|15691.8|15694.1|15692.1|15693.5|15691.5|6
1630916320000|2021-09-06 08:18:40|15694|15692|15693.8|15691.8|15694.3|15692.3|15693.8|15691.8|6
1630916330000|2021-09-06 08:18:50|15693.7|15691.7|15693.6|15691.6|15693.8|15691.8|15693.6|15691.6|3
1630916340000|2021-09-06 08:19:00|15693.5|15691.5|15693.6|15691.6|15693.6|15691.6|15693.5|15691.5|1
1630916350000|2021-09-06 08:19:10|15693.7|15691.7|15694.1|15692.1|15694.2|15692.2|15693.7|15691.7|15
1630916360000|2021-09-06 08:19:20|15694.2|15692.2|15693.8|15691.8|15694.3|15692.3|15693.8|15691.8|15
1630916370000|2021-09-06 08:19:30|15693.7|15691.7|15693.6|15691.6|15693.8|15691.8|15693.6|15691.6|4
1630916380000|2021-09-06 08:19:40|15693.7|15691.7|15694|15692|15694.1|15692.1|15693.5|15691.5|20
1630916390000|2021-09-06 08:19:50|15693.8|15691.8|15694.1|15692.1|15694.2|15692.2|15693.5|15691.5|12
1630916400000|2021-09-06 08:20:00|15693.8|15691.8|15693.3|15691.3|15694.1|15692.1|15693.3|15691.3|7
1630916410000|2021-09-06 08:20:10|15693.2|15691.2|15693.6|15691.6|15693.8|15691.8|15693.2|15691.2|2
1630916420000|2021-09-06 08:20:20|15693.8|15691.8|15693.8|15691.8|15694|15692|15693.7|15691.7|1
1630916430000|2021-09-06 08:20:30|15694|15692|15694.3|15692.3|15694.6|15692.6|15694|15692|16
1630916440000|2021-09-06 08:20:40|15694.2|15692.2|15694.3|15692.3|15694.3|15692.3|15694|15692|2
1630916450000|2021-09-06 08:20:50|15694.1|15692.1|15694.8|15692.8|15695|15693|15694.1|15692.1|8
1630916460000|2021-09-06 08:21:00|15694.7|15692.7|15694.8|15692.8|15694.8|15692.8|15694.5|15692.5|4
1630916470000|2021-09-06 08:21:10|15695|15693|15695.1|15693.1|15695.3|15693.3|15694.7|15692.7|12
1630916480000|2021-09-06 08:21:20|15695.2|15693.2|15695.2|15693.2|15695.5|15693.5|15695.2|15693.2|5
1630916490000|2021-09-06 08:21:30|15695.3|15693.3|15695.3|15693.3|15695.5|15693.5|15695.2|15693.2|2
1630916500000|2021-09-06 08:21:40|15695.2|15693.2|15695.3|15693.3|15695.3|15693.3|15695.2|15693.2|0
1630916510000|2021-09-06 08:21:50|15694.8|15692.8|15694.8|15692.8|15695.1|15693.1|15694.8|15692.8|12
1630916520000|2021-09-06 08:22:00|15695.1|15693.1|15695.3|15693.3|15695.3|15693.3|15695.1|15693.1|2
1630916530000|2021-09-06 08:22:10|15695.2|15693.2|15695.2|15693.2|15695.3|15693.3|15695.2|15693.2|0
1630916540000|2021-09-06 08:22:20|15695.3|15693.3|15695.2|15693.2|15695.6|15693.6|15695.1|15693.1|12
1630916550000|2021-09-06 08:22:30|15694.8|15692.8|15695.3|15693.3|15695.6|15693.6|15694.7|15692.7|10
1630916560000|2021-09-06 08:22:40|15695.2|15693.2|15695.1|15693.1|15695.2|15693.2|15694.8|15692.8|5
1630916570000|2021-09-06 08:22:50|15695|15693|15694.8|15692.8|15695.1|15693.1|15694.6|15692.6|5
1630916580000|2021-09-06 08:23:00|15695|15693|15695.1|15693.1|15695.2|15693.2|15694.6|15692.6|3
1630916590000|2021-09-06 08:23:10|15695|15693|15695|15693|15695.2|15693.2|15695|15693|3
1630916600000|2021-09-06 08:23:20|15695.1|15693.1|15695.1|15693.1|15695.2|15693.2|15694.8|15692.8|14
1630916610000|2021-09-06 08:23:30|15695|15693|15695.5|15693.5|15695.5|15693.5|15695|15693|5
1630916620000|2021-09-06 08:23:40|15695.1|15693.1|15695.3|15693.3|15695.3|15693.3|15695.1|15693.1|11
1630916630000|2021-09-06 08:23:50|15695.1|15693.1|15694.7|15692.7|15695.2|15693.2|15694.7|15692.7|5
1630916640000|2021-09-06 08:24:00|15694.8|15692.8|15694.6|15692.6|15695|15693|15694.5|15692.5|9
1630916650000|2021-09-06 08:24:10|15694.5|15692.5|15693.8|15691.8|15694.6|15692.6|15693.7|15691.7|15
1630916660000|2021-09-06 08:24:20|15693.7|15691.7|15693.7|15691.7|15693.8|15691.8|15693.7|15691.7|1
1630916670000|2021-09-06 08:24:30|15693.8|15691.8|15693.8|15691.8|15693.8|15691.8|15693.8|15691.8|0
1630916680000|2021-09-06 08:24:40|15693.7|15691.7|15693.6|15691.6|15693.8|15691.8|15693.6|15691.6|2
1630916690000|2021-09-06 08:24:50|15693.5|15691.5|15693.7|15691.7|15693.7|15691.7|15693.5|15691.5|6
1630916700000|2021-09-06 08:25:00|15693.6|15691.6|15693.8|15691.8|15693.8|15691.8|15693.5|15691.5|2
1630916710000|2021-09-06 08:25:10|15693.7|15691.7|15694.1|15692.1|15694.1|15692.1|15693.7|15691.7|5
1630916720000|2021-09-06 08:25:20|15694.2|15692.2|15693.8|15691.8|15694.2|15692.2|15693.2|15691.2|11
1630916730000|2021-09-06 08:25:30|15693.7|15691.7|15694.1|15692.1|15694.1|15692.1|15693.6|15691.6|1
1630916740000|2021-09-06 08:25:40|15694|15692|15693.6|15691.6|15694.1|15692.1|15693.6|15691.6|5
1630916750000|2021-09-06 08:25:50|15693.7|15691.7|15693.3|15691.3|15693.7|15691.7|15693.3|15691.3|2
1630916760000|2021-09-06 08:26:00|15693.5|15691.5|15693.6|15691.6|15694.1|15692.1|15693.5|15691.5|3
1630916770000|2021-09-06 08:26:10|15693.7|15691.7|15693.6|15691.6|15693.8|15691.8|15693.6|15691.6|0
1630916780000|2021-09-06 08:26:20|15693.5|15691.5|15693.6|15691.6|15693.7|15691.7|15693.5|15691.5|0
1630916790000|2021-09-06 08:26:30|15693.7|15691.7|15693.6|15691.6|15693.7|15691.7|15693.6|15691.6|0
1630916800000|2021-09-06 08:26:40|15693.7|15691.7|15693.6|15691.6|15693.8|15691.8|15693.6|15691.6|0
1630916810000|2021-09-06 08:26:50|15693.7|15691.7|15693.6|15691.6|15694|15692|15693.6|15691.6|0
1630916820000|2021-09-06 08:27:00|15693.5|15691.5|15693.7|15691.7|15693.8|15691.8|15693.3|15691.3|2
1630916830000|2021-09-06 08:27:10|15693.8|15691.8|15693.8|15691.8|15693.8|15691.8|15693.6|15691.6|6
1630916840000|2021-09-06 08:27:20|15693.7|15691.7|15694.1|15692.1|15694.1|15692.1|15693.7|15691.7|0
1630916850000|2021-09-06 08:27:30|15694|15692|15694.5|15692.5|15694.5|15692.5|15694|15692|4
1630916860000|2021-09-06 08:27:40|15694.3|15692.3|15694.1|15692.1|15694.5|15692.5|15694.1|15692.1|5
1630916870000|2021-09-06 08:27:50|15694|15692|15694.1|15692.1|15694.1|15692.1|15693.7|15691.7|3
1630916880000|2021-09-06 08:28:00|15694|15692|15693.8|15691.8|15694|15692|15693.6|15691.6|1
1630916890000|2021-09-06 08:28:10|15693.7|15691.7|15694.1|15692.1|15694.1|15692.1|15693.6|15691.6|1
1630916900000|2021-09-06 08:28:20|15694.2|15692.2|15694|15692|15694.3|15692.3|15694|15692|1
1630916910000|2021-09-06 08:28:30|15694.1|15692.1|15694.3|15692.3|15694.6|15692.6|15694|15692|21
1630916920000|2021-09-06 08:28:40|15694.5|15692.5|15694.3|15692.3|15694.6|15692.6|15694.3|15692.3|0
1630916930000|2021-09-06 08:28:50|15694.5|15692.5|15694.6|15692.6|15694.6|15692.6|15694.3|15692.3|2
1630916940000|2021-09-06 08:29:00|15694.5|15692.5|15694.6|15692.6|15694.6|15692.6|15694.3|15692.3|0
1630916950000|2021-09-06 08:29:10|15694.3|15692.3|15694.6|15692.6|15694.8|15692.8|15694.3|15692.3|7
1630916960000|2021-09-06 08:29:20|15694.7|15692.7|15694.8|15692.8|15695|15693|15694.6|15692.6|2
1630916970000|2021-09-06 08:29:30|15695|15693|15694.7|15692.7|15695.1|15693.1|15694.7|15692.7|30
1630916980000|2021-09-06 08:29:40|15694.8|15692.8|15694.3|15692.3|15694.8|15692.8|15694.2|15692.2|7
1630916990000|2021-09-06 08:29:50|15694.5|15692.5|15694.2|15692.2|15694.5|15692.5|15694.2|15692.2|1
1630917000000|2021-09-06 08:30:00|15693.8|15691.8|15693.3|15691.3|15693.8|15691.8|15692.6|15690.6|40
1630917010000|2021-09-06 08:30:10|15693.2|15691.2|15692.6|15690.6|15693.2|15691.2|15692.6|15690.6|11
1630917020000|2021-09-06 08:30:20|15692.8|15690.8|15692.8|15690.8|15693.1|15691.1|15692.6|15690.6|19
1630917030000|2021-09-06 08:30:30|15693|15691|15692.8|15690.8|15693.3|15691.3|15692.7|15690.7|21
1630917040000|2021-09-06 08:30:40|15692.7|15690.7|15693.3|15691.3|15693.3|15691.3|15692.7|15690.7|0
1630917050000|2021-09-06 08:30:50|15693.2|15691.2|15693.6|15691.6|15693.6|15691.6|15693.1|15691.1|6
1630917060000|2021-09-06 08:31:00|15693.7|15691.7|15693.8|15691.8|15693.8|15691.8|15693.7|15691.7|0
1630917070000|2021-09-06 08:31:10|15693.7|15691.7|15693.6|15691.6|15693.8|15691.8|15693.6|15691.6|5
1630917080000|2021-09-06 08:31:20|15693.7|15691.7|15693.3|15691.3|15693.7|15691.7|15693.3|15691.3|7
1630917090000|2021-09-06 08:31:30|15693.2|15691.2|15693.3|15691.3|15693.7|15691.7|15693.2|15691.2|1
1630917100000|2021-09-06 08:31:40|15693.2|15691.2|15693.5|15691.5|15693.6|15691.6|15693.2|15691.2|7
1630917110000|2021-09-06 08:31:50|15693.6|15691.6|15693.8|15691.8|15694.1|15692.1|15693.6|15691.6|1
1630917120000|2021-09-06 08:32:00|15694|15692|15693.3|15691.3|15694.2|15692.2|15693.3|15691.3|9
1630917130000|2021-09-06 08:32:10|15693.2|15691.2|15693.6|15691.6|15693.6|15691.6|15693.2|15691.2|7
1630917140000|2021-09-06 08:32:20|15693.7|15691.7|15693.3|15691.3|15693.8|15691.8|15693.2|15691.2|1
1630917150000|2021-09-06 08:32:30|15693.5|15691.5|15693.6|15691.6|15694|15692|15693.5|15691.5|1
1630917160000|2021-09-06 08:32:40|15693.7|15691.7|15693.7|15691.7|15694|15692|15693.7|15691.7|4
1630917170000|2021-09-06 08:32:50|15693.5|15691.5|15693.8|15691.8|15694|15692|15693.5|15691.5|13
1630917180000|2021-09-06 08:33:00|15693.6|15691.6|15693.3|15691.3|15693.7|15691.7|15693.1|15691.1|20
1630917190000|2021-09-06 08:33:10|15693.2|15691.2|15693.1|15691.1|15693.3|15691.3|15693|15691|2
1630917200000|2021-09-06 08:33:20|15693|15691|15693.1|15691.1|15693.3|15691.3|15693|15691|5
1630917210000|2021-09-06 08:33:30|15693.2|15691.2|15693.6|15691.6|15693.6|15691.6|15693.1|15691.1|2
1630917220000|2021-09-06 08:33:40|15693.7|15691.7|15693.8|15691.8|15693.8|15691.8|15693.6|15691.6|7
1630917230000|2021-09-06 08:33:50|15693.7|15691.7|15693.3|15691.3|15693.8|15691.8|15693.3|15691.3|3
1630917240000|2021-09-06 08:34:00|15693.2|15691.2|15693.1|15691.1|15693.8|15691.8|15693.1|15691.1|13
1630917250000|2021-09-06 08:34:10|15693|15691|15693.3|15691.3|15693.5|15691.5|15693|15691|2
1630917260000|2021-09-06 08:34:20|15693.2|15691.2|15693.2|15691.2|15693.3|15691.3|15693.1|15691.1|3
1630917270000|2021-09-06 08:34:30|15693.1|15691.1|15693.3|15691.3|15693.5|15691.5|15693|15691|3
1630917280000|2021-09-06 08:34:40|15693.5|15691.5|15693.7|15691.7|15693.8|15691.8|15693.3|15691.3|3
1630917290000|2021-09-06 08:34:50|15693.8|15691.8|15693.7|15691.7|15694|15692|15693.5|15691.5|15
1630917300000|2021-09-06 08:35:00|15693.8|15691.8|15693.8|15691.8|15694|15692|15693.6|15691.6|7
1630917310000|2021-09-06 08:35:10|15694|15692|15694|15692|15694|15692|15694|15692|0
1630917320000|2021-09-06 08:35:20|15693.8|15691.8|15694|15692|15694|15692|15693.6|15691.6|9
1630917330000|2021-09-06 08:35:30|15694.1|15692.1|15694.3|15692.3|15694.7|15692.7|15694.1|15692.1|8
1630917340000|2021-09-06 08:35:40|15694.5|15692.5|15694.7|15692.7|15695|15693|15694.3|15692.3|7
1630917350000|2021-09-06 08:35:50|15694.8|15692.8|15694.8|15692.8|15695.1|15693.1|15694.7|15692.7|16
1630917360000|2021-09-06 08:36:00|15695|15693|15695|15693|15695.3|15693.3|15695|15693|8
1630917370000|2021-09-06 08:36:10|15695.1|15693.1|15694.8|15692.8|15695.2|15693.2|15694.8|15692.8|6
1630917380000|2021-09-06 08:36:20|15694.7|15692.7|15694.6|15692.6|15694.8|15692.8|15694.5|15692.5|9
1630917390000|2021-09-06 08:36:30|15694.7|15692.7|15694.3|15692.3|15694.7|15692.7|15694.1|15692.1|10
1630917400000|2021-09-06 08:36:40|15694.5|15692.5|15694.3|15692.3|15694.5|15692.5|15694.2|15692.2|0
1630917410000|2021-09-06 08:36:50|15694.2|15692.2|15694.2|15692.2|15694.5|15692.5|15694.1|15692.1|6
1630917420000|2021-09-06 08:37:00|15694.3|15692.3|15694.1|15692.1|15694.5|15692.5|15694|15692|7
1630917430000|2021-09-06 08:37:10|15694|15692|15693.7|15691.7|15694.1|15692.1|15693.7|15691.7|3
1630917440000|2021-09-06 08:37:20|15693.8|15691.8|15694.8|15692.8|15694.8|15692.8|15693.8|15691.8|10
1630917450000|2021-09-06 08:37:30|15695|15693|15694.8|15692.8|15695.2|15693.2|15694.8|15692.8|6
1630917460000|2021-09-06 08:37:40|15694.7|15692.7|15694.8|15692.8|15694.8|15692.8|15694.7|15692.7|0
1630917470000|2021-09-06 08:37:50|15695|15693|15695.1|15693.1|15695.2|15693.2|15694.8|15692.8|5
1630917480000|2021-09-06 08:38:00|15695.2|15693.2|15696.1|15694.1|15696.1|15694.1|15695.1|15693.1|23
1630917490000|2021-09-06 08:38:10|15696.2|15694.2|15695.1|15693.1|15696.2|15694.2|15695.1|15693.1|19
1630917500000|2021-09-06 08:38:20|15695.3|15693.3|15695.3|15693.3|15695.6|15693.6|15695|15693|6
1630917510000|2021-09-06 08:38:30|15695.2|15693.2|15695.5|15693.5|15695.6|15693.6|15695.2|15693.2|1
1630917520000|2021-09-06 08:38:40|15695.6|15693.6|15695.8|15693.8|15695.8|15693.8|15695.6|15693.6|1
1630917530000|2021-09-06 08:38:50|15695.7|15693.7|15695.7|15693.7|15696|15694|15695.6|15693.6|7
1630917540000|2021-09-06 08:39:00|15695.8|15693.8|15696.1|15694.1|15696.2|15694.2|15695.7|15693.7|3
1630917550000|2021-09-06 08:39:10|15696.2|15694.2|15696.2|15694.2|15696.2|15694.2|15696.1|15694.1|0
1630917560000|2021-09-06 08:39:20|15696.3|15694.3|15696.2|15694.2|15696.3|15694.3|15696.1|15694.1|2
1630917570000|2021-09-06 08:39:30|15696.1|15694.1|15695.8|15693.8|15696.1|15694.1|15695.6|15693.6|4
1630917580000|2021-09-06 08:39:40|15695.7|15693.7|15696.3|15694.3|15696.3|15694.3|15695.7|15693.7|4
1630917590000|2021-09-06 08:39:50|15696.2|15694.2|15696.1|15694.1|15696.3|15694.3|15696.1|15694.1|2
1630917600000|2021-09-06 08:40:00|15696|15694|15695.8|15693.8|15696.2|15694.2|15695.8|15693.8|1
1630917610000|2021-09-06 08:40:10|15695.7|15693.7|15695.6|15693.6|15695.8|15693.8|15695.6|15693.6|0
1630917620000|2021-09-06 08:40:20|15695.7|15693.7|15695.6|15693.6|15695.7|15693.7|15695.6|15693.6|0
1630917630000|2021-09-06 08:40:30|15695.7|15693.7|15695.6|15693.6|15695.8|15693.8|15695.3|15693.3|2
1630917640000|2021-09-06 08:40:40|15695.7|15693.7|15695.2|15693.2|15695.7|15693.7|15695.2|15693.2|0
1630917650000|2021-09-06 08:40:50|15695.3|15693.3|15695.3|15693.3|15695.6|15693.6|15695.1|15693.1|3
1630917660000|2021-09-06 08:41:00|15695.6|15693.6|15695|15693|15695.6|15693.6|15694.7|15692.7|4
1630917670000|2021-09-06 08:41:10|15695.1|15693.1|15695.6|15693.6|15695.7|15693.7|15695|15693|1
1630917680000|2021-09-06 08:41:20|15695.7|15693.7|15695.8|15693.8|15695.8|15693.8|15695.6|15693.6|1
1630917690000|2021-09-06 08:41:30|15696|15694|15696.1|15694.1|15696.1|15694.1|15696|15694|5
1630917700000|2021-09-06 08:41:40|15696.2|15694.2|15696.3|15694.3|15696.5|15694.5|15696.1|15694.1|1
1630917710000|2021-09-06 08:41:50|15696.5|15694.5|15697.6|15695.6|15697.6|15695.6|15696.3|15694.3|30
1630917720000|2021-09-06 08:42:00|15697.3|15695.3|15697.3|15695.3|15697.7|15695.7|15697.3|15695.3|7
1630917730000|2021-09-06 08:42:10|15697.5|15695.5|15697.1|15695.1|15697.5|15695.5|15697|15695|5
1630917740000|2021-09-06 08:42:20|15697|15695|15697.1|15695.1|15697.1|15695.1|15696.8|15694.8|6
1630917750000|2021-09-06 08:42:30|15697.3|15695.3|15697.8|15695.8|15697.8|15695.8|15697.3|15695.3|12
1630917760000|2021-09-06 08:42:40|15697.7|15695.7|15697.6|15695.6|15697.7|15695.7|15697.3|15695.3|3
1630917770000|2021-09-06 08:42:50|15697.7|15695.7|15697.6|15695.6|15697.7|15695.7|15697.2|15695.2|1
1630917780000|2021-09-06 08:43:00|15697.5|15695.5|15697.6|15695.6|15697.6|15695.6|15697.1|15695.1|10
1630917790000|2021-09-06 08:43:10|15697.3|15695.3|15697.8|15695.8|15697.8|15695.8|15697.3|15695.3|6
1630917800000|2021-09-06 08:43:20|15698|15696|15698.1|15696.1|15698.1|15696.1|15697.7|15695.7|5
1630917810000|2021-09-06 08:43:30|15698|15696|15698.2|15696.2|15698.5|15696.5|15698|15696|14
1630917820000|2021-09-06 08:43:40|15698.3|15696.3|15698.1|15696.1|15698.5|15696.5|15698.1|15696.1|8
1630917830000|2021-09-06 08:43:50|15698.2|15696.2|15698.3|15696.3|15698.5|15696.5|15698|15696|5
1630917840000|2021-09-06 08:44:00|15698.2|15696.2|15698.7|15696.7|15699.1|15697.1|15698.2|15696.2|16
1630917850000|2021-09-06 08:44:10|15698.8|15696.8|15698.8|15696.8|15698.8|15696.8|15698.7|15696.7|6
1630917860000|2021-09-06 08:44:20|15698.7|15696.7|15698.7|15696.7|15699.2|15697.2|15698.7|15696.7|9
1630917870000|2021-09-06 08:44:30|15698.8|15696.8|15698.7|15696.7|15699|15697|15698.5|15696.5|16
1630917880000|2021-09-06 08:44:40|15698.8|15696.8|15698.8|15696.8|15698.8|15696.8|15698.6|15696.6|6
1630917890000|2021-09-06 08:44:50|15699|15697|15699.1|15697.1|15699.2|15697.2|15698.8|15696.8|2
1630917900000|2021-09-06 08:45:00|15699.2|15697.2|15699.7|15697.7|15699.7|15697.7|15699.1|15697.1|26
1630917910000|2021-09-06 08:45:10|15699.6|15697.6|15699.3|15697.3|15699.6|15697.6|15699|15697|8
1630917920000|2021-09-06 08:45:20|15699.2|15697.2|15699.6|15697.6|15699.7|15697.7|15699.2|15697.2|6
1630917930000|2021-09-06 08:45:30|15699.5|15697.5|15699|15697|15699.5|15697.5|15699|15697|2
1630917940000|2021-09-06 08:45:40|15699.1|15697.1|15699.3|15697.3|15700|15698|15699|15697|22
1630917950000|2021-09-06 08:45:50|15699.5|15697.5|15699.8|15697.8|15700|15698|15699.3|15697.3|2
1630917960000|2021-09-06 08:46:00|15699.7|15697.7|15698.8|15696.8|15699.7|15697.7|15698.7|15696.7|14
1630917970000|2021-09-06 08:46:10|15698.7|15696.7|15698.7|15696.7|15699|15697|15698.6|15696.6|6
1630917980000|2021-09-06 08:46:20|15698.8|15696.8|15698.6|15696.6|15699|15697|15698.3|15696.3|12
1630917990000|2021-09-06 08:46:30|15698.5|15696.5|15698.3|15696.3|15698.6|15696.6|15698.3|15696.3|7
1630918000000|2021-09-06 08:46:40|15698.2|15696.2|15698.5|15696.5|15698.5|15696.5|15698|15696|6
1630918010000|2021-09-06 08:46:50|15698.6|15696.6|15698.6|15696.6|15698.8|15696.8|15698.2|15696.2|10
1630918020000|2021-09-06 08:47:00|15698.7|15696.7|15698.6|15696.6|15699|15697|15698.5|15696.5|2
1630918030000|2021-09-06 08:47:10|15698.7|15696.7|15698.2|15696.2|15698.7|15696.7|15698.2|15696.2|5
1630918040000|2021-09-06 08:47:20|15698.1|15696.1|15697.6|15695.6|15698.1|15696.1|15697.5|15695.5|12
1630918050000|2021-09-06 08:47:30|15697.5|15695.5|15697.7|15695.7|15697.7|15695.7|15697.3|15695.3|3
1630918060000|2021-09-06 08:47:40|15697.6|15695.6|15697.6|15695.6|15697.7|15695.7|15697.5|15695.5|1
1630918070000|2021-09-06 08:47:50|15697.5|15695.5|15697.5|15695.5|15697.6|15695.6|15697.1|15695.1|15
1630918080000|2021-09-06 08:48:00|15697.6|15695.6|15697.1|15695.1|15697.6|15695.6|15697|15695|5
1630918090000|2021-09-06 08:48:10|15697.2|15695.2|15697.1|15695.1|15697.5|15695.5|15697|15695|7
1630918100000|2021-09-06 08:48:20|15697.2|15695.2|15696.6|15694.6|15697.2|15695.2|15696.5|15694.5|34
1630918110000|2021-09-06 08:48:30|15696.8|15694.8|15696.3|15694.3|15696.8|15694.8|15696.3|15694.3|10
1630918120000|2021-09-06 08:48:40|15696.2|15694.2|15696.1|15694.1|15696.3|15694.3|15695.7|15693.7|11
1630918130000|2021-09-06 08:48:50|15696|15694|15696.5|15694.5|15696.6|15694.6|15695.6|15693.6|16
1630918140000|2021-09-06 08:49:00|15696.7|15694.7|15697.1|15695.1|15697.1|15695.1|15696.7|15694.7|7
1630918150000|2021-09-06 08:49:10|15697|15695|15697.3|15695.3|15697.6|15695.6|15696.8|15694.8|21
1630918160000|2021-09-06 08:49:20|15697.5|15695.5|15697.3|15695.3|15697.6|15695.6|15697.2|15695.2|6
1630918170000|2021-09-06 08:49:30|15697.5|15695.5|15697.7|15695.7|15697.8|15695.8|15697.5|15695.5|4
1630918180000|2021-09-06 08:49:40|15697.8|15695.8|15697.8|15695.8|15698|15696|15697.6|15695.6|8
1630918190000|2021-09-06 08:49:50|15698|15696|15698.1|15696.1|15698.1|15696.1|15697.7|15695.7|8
1630918200000|2021-09-06 08:50:00|15697.8|15695.8|15697.2|15695.2|15698.1|15696.1|15697.1|15695.1|7
1630918210000|2021-09-06 08:50:10|15697.1|15695.1|15697.3|15695.3|15697.6|15695.6|15697.1|15695.1|1
1630918220000|2021-09-06 08:50:20|15697.2|15695.2|15697.5|15695.5|15697.6|15695.6|15697.1|15695.1|3
1630918230000|2021-09-06 08:50:30|15697.6|15695.6|15697.6|15695.6|15697.8|15695.8|15697.5|15695.5|5
1630918240000|2021-09-06 08:50:40|15697.7|15695.7|15697.8|15695.8|15698|15696|15697.6|15695.6|2
1630918250000|2021-09-06 08:50:50|15697.7|15695.7|15697.8|15695.8|15697.8|15695.8|15697.7|15695.7|1
1630918260000|2021-09-06 08:51:00|15697.7|15695.7|15698.6|15696.6|15698.6|15696.6|15697.7|15695.7|5
1630918270000|2021-09-06 08:51:10|15698.7|15696.7|15698.1|15696.1|15698.7|15696.7|15698|15696|6
1630918280000|2021-09-06 08:51:20|15698.2|15696.2|15698.1|15696.1|15698.5|15696.5|15698.1|15696.1|1
1630918290000|2021-09-06 08:51:30|15698.2|15696.2|15698.8|15696.8|15698.8|15696.8|15698.1|15696.1|41
1630918300000|2021-09-06 08:51:40|15699|15697|15699|15697|15699|15697|15698.7|15696.7|6
1630918310000|2021-09-06 08:51:50|15698.8|15696.8|15698.3|15696.3|15699|15697|15698.3|15696.3|11
1630918320000|2021-09-06 08:52:00|15698.5|15696.5|15698.7|15696.7|15699.2|15697.2|15698.3|15696.3|25
1630918330000|2021-09-06 08:52:10|15698.8|15696.8|15698.7|15696.7|15699|15697|15698.5|15696.5|2
1630918340000|2021-09-06 08:52:20|15698.6|15696.6|15699|15697|15699.1|15697.1|15698.6|15696.6|3
1630918350000|2021-09-06 08:52:30|15698.8|15696.8|15699.2|15697.2|15699.2|15697.2|15698.8|15696.8|4
1630918360000|2021-09-06 08:52:40|15699.3|15697.3|15699|15697|15699.3|15697.3|15699|15697|8
1630918370000|2021-09-06 08:52:50|15699.1|15697.1|15699|15697|15699.2|15697.2|15699|15697|6
1630918380000|2021-09-06 08:53:00|15699.1|15697.1|15699.3|15697.3|15699.3|15697.3|15699.1|15697.1|1
1630918390000|2021-09-06 08:53:10|15699.2|15697.2|15699|15697|15699.3|15697.3|15699|15697|5
1630918400000|2021-09-06 08:53:20|15699.1|15697.1|15699.1|15697.1|15699.2|15697.2|15699|15697|4
1630918410000|2021-09-06 08:53:30|15699|15697|15699.1|15697.1|15699.2|15697.2|15699|15697|2
1630918420000|2021-09-06 08:53:40|15699|15697|15698.8|15696.8|15699.1|15697.1|15698.8|15696.8|4
1630918430000|2021-09-06 08:53:50|15699|15697|15698.8|15696.8|15699|15697|15698.5|15696.5|0
1630918440000|2021-09-06 08:54:00|15699|15697|15698.7|15696.7|15699|15697|15698.5|15696.5|11
1630918450000|2021-09-06 08:54:10|15699|15697|15698.8|15696.8|15699.1|15697.1|15698.7|15696.7|26
1630918460000|2021-09-06 08:54:20|15698.7|15696.7|15698.5|15696.5|15698.8|15696.8|15698.5|15696.5|2
1630918470000|2021-09-06 08:54:30|15698.3|15696.3|15698.2|15696.2|15698.5|15696.5|15698.2|15696.2|3
1630918480000|2021-09-06 08:54:40|15698.1|15696.1|15698.2|15696.2|15698.5|15696.5|15697.1|15695.1|33
1630918490000|2021-09-06 08:54:50|15698.5|15696.5|15698.1|15696.1|15698.5|15696.5|15698|15696|8
1630918500000|2021-09-06 08:55:00|15698.2|15696.2|15698.1|15696.1|15698.3|15696.3|15697.7|15695.7|5
1630918510000|2021-09-06 08:55:10|15698.3|15696.3|15698|15696|15698.3|15696.3|15697.8|15695.8|3
1630918520000|2021-09-06 08:55:20|15698.1|15696.1|15698|15696|15698.2|15696.2|15697.6|15695.6|14
1630918530000|2021-09-06 08:55:30|15698.1|15696.1|15698.2|15696.2|15698.2|15696.2|15698|15696|2
1630918540000|2021-09-06 08:55:40|15698.5|15696.5|15698.8|15696.8|15699.1|15697.1|15698.3|15696.3|10
1630918550000|2021-09-06 08:55:50|15699|15697|15699.3|15697.3|15699.5|15697.5|15699|15697|2
1630918560000|2021-09-06 08:56:00|15699.1|15697.1|15698.8|15696.8|15699.1|15697.1|15698.6|15696.6|4
1630918570000|2021-09-06 08:56:10|15699|15697|15698.6|15696.6|15699.1|15697.1|15698.6|15696.6|4
1630918580000|2021-09-06 08:56:20|15698.5|15696.5|15698.8|15696.8|15698.8|15696.8|15698.5|15696.5|3
1630918590000|2021-09-06 08:56:30|15699.1|15697.1|15699|15697|15699.1|15697.1|15698.8|15696.8|2
1630918600000|2021-09-06 08:56:40|15699.1|15697.1|15698.8|15696.8|15699.3|15697.3|15698.8|15696.8|4
1630918610000|2021-09-06 08:56:50|15699|15697|15698.6|15696.6|15699.2|15697.2|15698.6|15696.6|7
1630918620000|2021-09-06 08:57:00|15698.7|15696.7|15699.1|15697.1|15699.2|15697.2|15698.6|15696.6|6
1630918630000|2021-09-06 08:57:10|15699|15697|15699.2|15697.2|15699.2|15697.2|15699|15697|0
1630918640000|2021-09-06 08:57:20|15699.3|15697.3|15699.3|15697.3|15699.3|15697.3|15699.2|15697.2|1
1630918650000|2021-09-06 08:57:30|15699.2|15697.2|15699.3|15697.3|15699.5|15697.5|15699.2|15697.2|1
1630918660000|2021-09-06 08:57:40|15699.5|15697.5|15698.8|15696.8|15699.5|15697.5|15698.7|15696.7|12
1630918670000|2021-09-06 08:57:50|15699|15697|15698.6|15696.6|15699.1|15697.1|15698.3|15696.3|5
1630918680000|2021-09-06 08:58:00|15698.7|15696.7|15698.3|15696.3|15699|15697|15698.3|15696.3|19
1630918690000|2021-09-06 08:58:10|15698.2|15696.2|15698.3|15696.3|15698.5|15696.5|15698.2|15696.2|3
1630918700000|2021-09-06 08:58:20|15698.5|15696.5|15698.3|15696.3|15698.8|15696.8|15698.2|15696.2|3
1630918710000|2021-09-06 08:58:30|15698.5|15696.5|15698.6|15696.6|15698.7|15696.7|15698.2|15696.2|0
1630918720000|2021-09-06 08:58:40|15698.5|15696.5|15698.5|15696.5|15698.7|15696.7|15698.2|15696.2|3
1630918730000|2021-09-06 08:58:50|15698.3|15696.3|15698|15696|15698.3|15696.3|15698|15696|2
1630918740000|2021-09-06 08:59:00|15697.8|15695.8|15696.8|15694.8|15697.8|15695.8|15696.8|15694.8|22
1630918750000|2021-09-06 08:59:10|15697.1|15695.1|15696.8|15694.8|15697.1|15695.1|15696.7|15694.7|22
1630918760000|2021-09-06 08:59:20|15697|15695|15697.2|15695.2|15697.5|15695.5|15696.5|15694.5|19
1630918770000|2021-09-06 08:59:30|15697.3|15695.3|15697.3|15695.3|15697.5|15695.5|15697.1|15695.1|2
1630918780000|2021-09-06 08:59:40|15697.5|15695.5|15697.3|15695.3|15697.7|15695.7|15697.1|15695.1|2
1630918790000|2021-09-06 08:59:50|15697.2|15695.2|15697.6|15695.6|15697.6|15695.6|15697.1|15695.1|8
1630918800000|2021-09-06 09:00:00|15697.7|15695.7|15698.1|15696.1|15698.2|15696.2|15697.6|15695.6|9
1630918810000|2021-09-06 09:00:10|15698|15696|15698.2|15696.2|15698.2|15696.2|15698|15696|2
1630918820000|2021-09-06 09:00:20|15698.3|15696.3|15698.3|15696.3|15698.5|15696.5|15698.2|15696.2|7
1630918830000|2021-09-06 09:00:30|15698.5|15696.5|15698.8|15696.8|15699|15697|15698.3|15696.3|2
1630918840000|2021-09-06 09:00:40|15698.7|15696.7|15699.2|15697.2|15699.2|15697.2|15698.6|15696.6|20
1630918850000|2021-09-06 09:00:50|15699.1|15697.1|15699.2|15697.2|15699.3|15697.3|15699.1|15697.1|7
1630918860000|2021-09-06 09:01:00|15699.1|15697.1|15699.2|15697.2|15699.2|15697.2|15699|15697|7
1630918870000|2021-09-06 09:01:10|15699.1|15697.1|15699.1|15697.1|15699.1|15697.1|15699|15697|1
1630918880000|2021-09-06 09:01:20|15699.2|15697.2|15699.1|15697.1|15699.2|15697.2|15699|15697|7
1630918890000|2021-09-06 09:01:30|15699|15697|15699|15697|15699.1|15697.1|15699|15697|0
1630918900000|2021-09-06 09:01:40|15698.8|15696.8|15698.6|15696.6|15698.8|15696.8|15698.3|15696.3|7
1630918910000|2021-09-06 09:01:50|15698.7|15696.7|15698.7|15696.7|15698.7|15696.7|15698.6|15696.6|3
1630918920000|2021-09-06 09:02:00|15698.6|15696.6|15697.8|15695.8|15698.7|15696.7|15697.8|15695.8|10
1630918930000|2021-09-06 09:02:10|15698|15696|15698.1|15696.1|15698.2|15696.2|15697.8|15695.8|2
1630918940000|2021-09-06 09:02:20|15698.2|15696.2|15698.8|15696.8|15698.8|15696.8|15698.1|15696.1|7
1630918950000|2021-09-06 09:02:30|15699|15697|15699.1|15697.1|15699.2|15697.2|15698.8|15696.8|2
1630918960000|2021-09-06 09:02:40|15699.2|15697.2|15699.1|15697.1|15699.2|15697.2|15699.1|15697.1|0
1630918970000|2021-09-06 09:02:50|15699.2|15697.2|15699.1|15697.1|15699.2|15697.2|15699.1|15697.1|0
1630918980000|2021-09-06 09:03:00|15699|15697|15699.6|15697.6|15699.6|15697.6|15699|15697|7
1630918990000|2021-09-06 09:03:10|15699.7|15697.7|15699.8|15697.8|15700|15698|15699.6|15697.6|8
1630919000000|2021-09-06 09:03:20|15699.7|15697.7|15699.3|15697.3|15699.7|15697.7|15699.2|15697.2|6
1630919010000|2021-09-06 09:03:30|15699.2|15697.2|15699.7|15697.7|15699.8|15697.8|15699.2|15697.2|7
1630919020000|2021-09-06 09:03:40|15699.8|15697.8|15700.1|15698.1|15700.2|15698.2|15699.8|15697.8|4
1630919030000|2021-09-06 09:03:50|15700.2|15698.2|15699.2|15697.2|15700.2|15698.2|15699.2|15697.2|17
1630919040000|2021-09-06 09:04:00|15699.1|15697.1|15699.3|15697.3|15699.6|15697.6|15699.1|15697.1|9
1630919050000|2021-09-06 09:04:10|15699.5|15697.5|15699.3|15697.3|15699.7|15697.7|15699.3|15697.3|1
1630919060000|2021-09-06 09:04:20|15699.5|15697.5|15699.5|15697.5|15699.6|15697.6|15699.5|15697.5|3
1630919070000|2021-09-06 09:04:30|15699.6|15697.6|15699.3|15697.3|15699.7|15697.7|15699.2|15697.2|2
1630919080000|2021-09-06 09:04:40|15699.2|15697.2|15698.7|15696.7|15699.2|15697.2|15698.7|15696.7|6
1630919090000|2021-09-06 09:04:50|15698.5|15696.5|15697.6|15695.6|15698.5|15696.5|15697.5|15695.5|14
1630919100000|2021-09-06 09:05:00|15697.7|15695.7|15698.1|15696.1|15698.3|15696.3|15697.7|15695.7|3
1630919110000|2021-09-06 09:05:10|15698|15696|15698.1|15696.1|15698.2|15696.2|15697.6|15695.6|3
1630919120000|2021-09-06 09:05:20|15698|15696|15697.6|15695.6|15698.1|15696.1|15697.3|15695.3|12
1630919130000|2021-09-06 09:05:30|15697.5|15695.5|15697.3|15695.3|15697.6|15695.6|15697.3|15695.3|1
1630919140000|2021-09-06 09:05:40|15697.2|15695.2|15697.1|15695.1|15697.5|15695.5|15697|15695|3
1630919150000|2021-09-06 09:05:50|15697.2|15695.2|15697.1|15695.1|15697.3|15695.3|15697|15695|5
1630919160000|2021-09-06 09:06:00|15697.2|15695.2|15697|15695|15697.2|15695.2|15696.5|15694.5|29
1630919170000|2021-09-06 09:06:10|15696.8|15694.8|15696.3|15694.3|15696.8|15694.8|15696.2|15694.2|6
1630919180000|2021-09-06 09:06:20|15696.2|15694.2|15696.6|15694.6|15696.8|15694.8|15696.2|15694.2|14
1630919190000|2021-09-06 09:06:30|15696.7|15694.7|15696.8|15694.8|15697|15695|15696.5|15694.5|7
1630919200000|2021-09-06 09:06:40|15696.7|15694.7|15697|15695|15697.1|15695.1|15696.7|15694.7|5
1630919210000|2021-09-06 09:06:50|15696.7|15694.7|15696.6|15694.6|15696.8|15694.8|15696.2|15694.2|22
1630919220000|2021-09-06 09:07:00|15696.5|15694.5|15696.7|15694.7|15696.8|15694.8|15696.5|15694.5|10
1630919230000|2021-09-06 09:07:10|15696.8|15694.8|15696.6|15694.6|15696.8|15694.8|15696.5|15694.5|4
1630919240000|2021-09-06 09:07:20|15696.8|15694.8|15697.1|15695.1|15697.2|15695.2|15696.7|15694.7|3
1630919250000|2021-09-06 09:07:30|15697|15695|15696.6|15694.6|15697|15695|15696.5|15694.5|10
1630919260000|2021-09-06 09:07:40|15696.7|15694.7|15696.3|15694.3|15696.7|15694.7|15696.3|15694.3|5
1630919270000|2021-09-06 09:07:50|15696.2|15694.2|15696.6|15694.6|15696.7|15694.7|15696.2|15694.2|1
1630919280000|2021-09-06 09:08:00|15696.5|15694.5|15696.6|15694.6|15696.8|15694.8|15696.2|15694.2|11
1630919290000|2021-09-06 09:08:10|15696.7|15694.7|15696.8|15694.8|15697.2|15695.2|15696.6|15694.6|6
1630919300000|2021-09-06 09:08:20|15696.7|15694.7|15697.1|15695.1|15697.1|15695.1|15696.3|15694.3|3
1630919310000|2021-09-06 09:08:30|15697|15695|15696.8|15694.8|15697.2|15695.2|15696.5|15694.5|10
1630919320000|2021-09-06 09:08:40|15697|15695|15696.8|15694.8|15697.1|15695.1|15696.7|15694.7|8
1630919330000|2021-09-06 09:08:50|15697|15695|15696.8|15694.8|15697|15695|15696.7|15694.7|1
1630919340000|2021-09-06 09:09:00|15696.7|15694.7|15696.8|15694.8|15697|15695|15696.6|15694.6|7
1630919350000|2021-09-06 09:09:10|15697|15695|15696.6|15694.6|15697|15695|15696.5|15694.5|1
1630919360000|2021-09-06 09:09:20|15696.5|15694.5|15696.8|15694.8|15696.8|15694.8|15696.5|15694.5|2
1630919370000|2021-09-06 09:09:30|15696.7|15694.7|15696.3|15694.3|15696.7|15694.7|15696.3|15694.3|3
1630919380000|2021-09-06 09:09:40|15696.5|15694.5|15696.6|15694.6|15696.8|15694.8|15696.5|15694.5|8
1630919390000|2021-09-06 09:09:50|15696.7|15694.7|15696.6|15694.6|15696.7|15694.7|15696.3|15694.3|0
1630919400000|2021-09-06 09:10:00|15696.7|15694.7|15696.3|15694.3|15696.8|15694.8|15696.3|15694.3|12
1630919410000|2021-09-06 09:10:10|15696.2|15694.2|15696.3|15694.3|15696.3|15694.3|15696.2|15694.2|1
1630919420000|2021-09-06 09:10:20|15696.2|15694.2|15696.3|15694.3|15696.3|15694.3|15696.2|15694.2|3
1630919430000|2021-09-06 09:10:30|15696.5|15694.5|15696.6|15694.6|15696.6|15694.6|15696.3|15694.3|0
1630919440000|2021-09-06 09:10:40|15696.8|15694.8|15696.8|15694.8|15697|15695|15696.7|15694.7|5
1630919450000|2021-09-06 09:10:50|15696.7|15694.7|15697|15695|15697|15695|15696.7|15694.7|3
1630919460000|2021-09-06 09:11:00|15696.8|15694.8|15696.8|15694.8|15697|15695|15696.6|15694.6|2
1630919470000|2021-09-06 09:11:10|15697|15695|15696.6|15694.6|15697|15695|15696.5|15694.5|4
1630919480000|2021-09-06 09:11:20|15696.5|15694.5|15696.3|15694.3|15696.6|15694.6|15696.2|15694.2|5
1630919490000|2021-09-06 09:11:30|15696.5|15694.5|15698.6|15696.6|15699|15697|15696.3|15694.3|96
1630919500000|2021-09-06 09:11:40|15698.7|15696.7|15698.6|15696.6|15698.7|15696.7|15698.3|15696.3|15
1630919510000|2021-09-06 09:11:50|15698.5|15696.5|15699.8|15697.8|15700.2|15698.2|15698.5|15696.5|76
1630919520000|2021-09-06 09:12:00|15699.7|15697.7|15699.1|15697.1|15699.7|15697.7|15698.6|15696.6|16
1630919530000|2021-09-06 09:12:10|15699|15697|15699.3|15697.3|15699.3|15697.3|15698.8|15696.8|3
1630919540000|2021-09-06 09:12:20|15699.6|15697.6|15699.6|15697.6|15699.6|15697.6|15699.6|15697.6|5
1630919550000|2021-09-06 09:12:30|15699.7|15697.7|15699.5|15697.5|15700|15698|15699.3|15697.3|15
1630919560000|2021-09-06 09:12:40|15699.6|15697.6|15699.7|15697.7|15699.7|15697.7|15699.6|15697.6|7
1630919570000|2021-09-06 09:12:50|15699.8|15697.8|15699.7|15697.7|15700|15698|15699.7|15697.7|26
1630919580000|2021-09-06 09:13:00|15699.8|15697.8|15699.5|15697.5|15699.8|15697.8|15699.5|15697.5|4
1630919590000|2021-09-06 09:13:10|15699.6|15697.6|15699.7|15697.7|15699.7|15697.7|15699.6|15697.6|1
1630919600000|2021-09-06 09:13:20|15699.6|15697.6|15699|15697|15699.7|15697.7|15699|15697|8
1630919610000|2021-09-06 09:13:30|15698.7|15696.7|15698.8|15696.8|15698.8|15696.8|15698.6|15696.6|4
1630919620000|2021-09-06 09:13:40|15698.7|15696.7|15699.1|15697.1|15699.3|15697.3|15698.5|15696.5|9
1630919630000|2021-09-06 09:13:50|15699.2|15697.2|15698.7|15696.7|15699.2|15697.2|15698.7|15696.7|1
1630919640000|2021-09-06 09:14:00|15698.8|15696.8|15698.6|15696.6|15699|15697|15698.5|15696.5|3
1630919650000|2021-09-06 09:14:10|15698.5|15696.5|15698.2|15696.2|15698.5|15696.5|15698.1|15696.1|4
1630919660000|2021-09-06 09:14:20|15698.3|15696.3|15698.2|15696.2|15698.5|15696.5|15698.2|15696.2|5
1630919670000|2021-09-06 09:14:30|15698.3|15696.3|15698.6|15696.6|15698.6|15696.6|15698.2|15696.2|5
1630919680000|2021-09-06 09:14:40|15698.5|15696.5|15698.6|15696.6|15698.6|15696.6|15698.3|15696.3|0
1630919690000|2021-09-06 09:14:50|15698.7|15696.7|15698.6|15696.6|15698.7|15696.7|15698.6|15696.6|0
1630919700000|2021-09-06 09:15:00|15698.5|15696.5|15698.6|15696.6|15698.7|15696.7|15698.5|15696.5|10
1630919710000|2021-09-06 09:15:10|15698.7|15696.7|15698.6|15696.6|15699|15697|15698.3|15696.3|1
1630919720000|2021-09-06 09:15:20|15698.7|15696.7|15698.1|15696.1|15698.7|15696.7|15698.1|15696.1|1
1630919730000|2021-09-06 09:15:30|15698.3|15696.3|15698.1|15696.1|15698.3|15696.3|15698|15696|0
1630919740000|2021-09-06 09:15:40|15698.2|15696.2|15698.1|15696.1|15698.2|15696.2|15698|15696|5
1630919750000|2021-09-06 09:15:50|15698|15696|15698.6|15696.6|15698.6|15696.6|15698|15696|0
1630919760000|2021-09-06 09:16:00|15698.5|15696.5|15697.8|15695.8|15698.6|15696.6|15697.8|15695.8|2
1630919770000|2021-09-06 09:16:10|15698|15696|15697.5|15695.5|15698|15696|15697.2|15695.2|10
1630919780000|2021-09-06 09:16:20|15697.2|15695.2|15697.3|15695.3|15697.3|15695.3|15697|15695|9
1630919790000|2021-09-06 09:16:30|15697.2|15695.2|15697.2|15695.2|15697.3|15695.3|15697.1|15695.1|0
1630919800000|2021-09-06 09:16:40|15697.3|15695.3|15697.3|15695.3|15697.5|15695.5|15697|15695|0
1630919810000|2021-09-06 09:16:50|15697.5|15695.5|15697.3|15695.3|15697.6|15695.6|15697.2|15695.2|1
1630919820000|2021-09-06 09:17:00|15697.2|15695.2|15697.3|15695.3|15697.5|15695.5|15697.2|15695.2|6
1630919830000|2021-09-06 09:17:10|15697.5|15695.5|15697.3|15695.3|15697.5|15695.5|15697.3|15695.3|0
1630919840000|2021-09-06 09:17:20|15697.2|15695.2|15697|15695|15697.3|15695.3|15697|15695|2
1630919850000|2021-09-06 09:17:30|15696.7|15694.7|15697|15695|15697|15695|15696.7|15694.7|5
1630919860000|2021-09-06 09:17:40|15696.8|15694.8|15697|15695|15697|15695|15696.7|15694.7|10
1630919870000|2021-09-06 09:17:50|15697.3|15695.3|15697.5|15695.5|15697.5|15695.5|15697.3|15695.3|4
1630919880000|2021-09-06 09:18:00|15697.6|15695.6|15697.8|15695.8|15698.2|15696.2|15697.5|15695.5|9
1630919890000|2021-09-06 09:18:10|15697.7|15695.7|15698.2|15696.2|15698.3|15696.3|15697.7|15695.7|2
1630919900000|2021-09-06 09:18:20|15698.1|15696.1|15698|15696|15698.1|15696.1|15698|15696|1
1630919910000|2021-09-06 09:18:30|15698.1|15696.1|15697.6|15695.6|15698.1|15696.1|15697.5|15695.5|5
1630919920000|2021-09-06 09:18:40|15697.5|15695.5|15697.3|15695.3|15697.6|15695.6|15697.3|15695.3|2
1630919930000|2021-09-06 09:18:50|15697.2|15695.2|15697.3|15695.3|15697.5|15695.5|15697|15695|3
1630919940000|2021-09-06 09:19:00|15697.2|15695.2|15697.3|15695.3|15697.3|15695.3|15697.2|15695.2|0
1630919950000|2021-09-06 09:19:10|15697.2|15695.2|15697.3|15695.3|15697.3|15695.3|15697|15695|7
1630919960000|2021-09-06 09:19:20|15697.2|15695.2|15697|15695|15697.6|15695.6|15697|15695|7
1630919970000|2021-09-06 09:19:30|15697.1|15695.1|15696.6|15694.6|15697.3|15695.3|15696.5|15694.5|12
1630919980000|2021-09-06 09:19:40|15696.7|15694.7|15696.6|15694.6|15697|15695|15696.5|15694.5|13
1630919990000|2021-09-06 09:19:50|15696.7|15694.7|15696.8|15694.8|15696.8|15694.8|15696.6|15694.6|2
1630920000000|2021-09-06 09:20:00|15696.7|15694.7|15697.1|15695.1|15697.1|15695.1|15696.5|15694.5|8
1630920010000|2021-09-06 09:20:10|15697.2|15695.2|15696.5|15694.5|15697.2|15695.2|15696.5|15694.5|9
1630920020000|2021-09-06 09:20:20|15696.6|15694.6|15696.3|15694.3|15696.8|15694.8|15696.2|15694.2|6
1630920030000|2021-09-06 09:20:30|15696.5|15694.5|15696|15694|15696.6|15694.6|15695.8|15693.8|5
1630920040000|2021-09-06 09:20:40|15696.1|15694.1|15696.3|15694.3|15696.3|15694.3|15695.8|15693.8|7
1630920050000|2021-09-06 09:20:50|15696.5|15694.5|15696.8|15694.8|15696.8|15694.8|15696.3|15694.3|5
1630920060000|2021-09-06 09:21:00|15697|15695|15696.5|15694.5|15697.1|15695.1|15696.5|15694.5|1
1630920070000|2021-09-06 09:21:10|15696.3|15694.3|15696|15694|15696.3|15694.3|15695.7|15693.7|5
1630920080000|2021-09-06 09:21:20|15695.8|15693.8|15696.2|15694.2|15696.3|15694.3|15695.7|15693.7|7
1630920090000|2021-09-06 09:21:30|15696.3|15694.3|15696.8|15694.8|15697|15695|15696.2|15694.2|9
1630920100000|2021-09-06 09:21:40|15697|15695|15697.6|15695.6|15697.6|15695.6|15696.8|15694.8|4
1630920110000|2021-09-06 09:21:50|15697.5|15695.5|15697.6|15695.6|15697.6|15695.6|15697.3|15695.3|0
1630920120000|2021-09-06 09:22:00|15697.7|15695.7|15697.8|15695.8|15697.8|15695.8|15697.6|15695.6|3
1630920130000|2021-09-06 09:22:10|15698|15696|15697|15695|15698|15696|15696.8|15694.8|10
1630920140000|2021-09-06 09:22:20|15697.1|15695.1|15697.3|15695.3|15697.5|15695.5|15697|15695|3
1630920150000|2021-09-06 09:22:30|15697.2|15695.2|15697.1|15695.1|15697.5|15695.5|15697.1|15695.1|2
1630920160000|2021-09-06 09:22:40|15697.2|15695.2|15697|15695|15697.2|15695.2|15696.7|15694.7|0
1630920170000|2021-09-06 09:22:50|15697.1|15695.1|15696.6|15694.6|15697.1|15695.1|15696.6|15694.6|1
1630920180000|2021-09-06 09:23:00|15696.7|15694.7|15696.7|15694.7|15696.8|15694.8|15696.5|15694.5|2
1630920190000|2021-09-06 09:23:10|15696.6|15694.6|15696.8|15694.8|15697|15695|15696.5|15694.5|5
1630920200000|2021-09-06 09:23:20|15697|15695|15697.3|15695.3|15697.6|15695.6|15696.7|15694.7|9
1630920210000|2021-09-06 09:23:30|15697.5|15695.5|15697.6|15695.6|15697.8|15695.8|15697.3|15695.3|9
1630920220000|2021-09-06 09:23:40|15697.7|15695.7|15698.1|15696.1|15698.1|15696.1|15697.7|15695.7|4
1630920230000|2021-09-06 09:23:50|15698|15696|15698.5|15696.5|15698.5|15696.5|15697.8|15695.8|21
1630920240000|2021-09-06 09:24:00|15698.3|15696.3|15698.1|15696.1|15698.6|15696.6|15698.1|15696.1|8
1630920250000|2021-09-06 09:24:10|15698|15696|15698.1|15696.1|15698.1|15696.1|15698|15696|0
1630920260000|2021-09-06 09:24:20|15698|15696|15697.7|15695.7|15698|15696|15697.3|15695.3|7
1630920270000|2021-09-06 09:24:30|15697.6|15695.6|15697.6|15695.6|15697.6|15695.6|15697.6|15695.6|0
1630920280000|2021-09-06 09:24:40|15697.7|15695.7|15697.1|15695.1|15697.7|15695.7|15697.1|15695.1|3
1630920290000|2021-09-06 09:24:50|15697|15695|15696.2|15694.2|15697.1|15695.1|15696.1|15694.1|11
1630920300000|2021-09-06 09:25:00|15696.1|15694.1|15695.3|15693.3|15696.2|15694.2|15695.2|15693.2|48
1630920310000|2021-09-06 09:25:10|15695.2|15693.2|15695.5|15693.5|15695.7|15693.7|15695.1|15693.1|19
1630920320000|2021-09-06 09:25:20|15695.6|15693.6|15695.6|15693.6|15695.7|15693.7|15695.2|15693.2|4
1630920330000|2021-09-06 09:25:30|15695.5|15693.5|15695.5|15693.5|15695.6|15693.6|15695.3|15693.3|1
1630920340000|2021-09-06 09:25:40|15695.6|15693.6|15695.3|15693.3|15695.6|15693.6|15695.3|15693.3|2
1630920350000|2021-09-06 09:25:50|15695.5|15693.5|15694.3|15692.3|15695.5|15693.5|15694.2|15692.2|27
1630920360000|2021-09-06 09:26:00|15694.5|15692.5|15694.6|15692.6|15694.7|15692.7|15694.2|15692.2|11
1630920370000|2021-09-06 09:26:10|15694.5|15692.5|15694.6|15692.6|15694.7|15692.7|15694.3|15692.3|0
1630920380000|2021-09-06 09:26:20|15694.5|15692.5|15694.7|15692.7|15694.7|15692.7|15694.5|15692.5|0
1630920390000|2021-09-06 09:26:30|15695|15693|15695.1|15693.1|15695.1|15693.1|15694.7|15692.7|12
1630920400000|2021-09-06 09:26:40|15695|15693|15694.7|15692.7|15695.1|15693.1|15694.6|15692.6|1
1630920410000|2021-09-06 09:26:50|15694.6|15692.6|15694.8|15692.8|15695.1|15693.1|15694.6|15692.6|2
1630920420000|2021-09-06 09:27:00|15695|15693|15694.8|15692.8|15695.2|15693.2|15694.7|15692.7|4
1630920430000|2021-09-06 09:27:10|15695|15693|15695.6|15693.6|15695.7|15693.7|15695|15693|3
1630920440000|2021-09-06 09:27:20|15695.5|15693.5|15695.6|15693.6|15695.6|15693.6|15695.2|15693.2|3
1630920450000|2021-09-06 09:27:30|15695.7|15693.7|15695.7|15693.7|15695.7|15693.7|15695.6|15693.6|1
1630920460000|2021-09-06 09:27:40|15695.6|15693.6|15695.6|15693.6|15695.6|15693.6|15695.5|15693.5|2
1630920470000|2021-09-06 09:27:50|15695.5|15693.5|15695.6|15693.6|15695.7|15693.7|15695.5|15693.5|1
1630920480000|2021-09-06 09:28:00|15695.5|15693.5|15695.8|15693.8|15696.2|15694.2|15695.5|15693.5|11
1630920490000|2021-09-06 09:28:10|15695.6|15693.6|15695.8|15693.8|15695.8|15693.8|15695.6|15693.6|5
1630920500000|2021-09-06 09:28:20|||||||||1
1630920510000|2021-09-06 09:28:30|15696|15694|15696.2|15694.2|15696.2|15694.2|15695.8|15693.8|1
1630920520000|2021-09-06 09:28:40|15696.1|15694.1|15696.3|15694.3|15696.6|15694.6|15696.1|15694.1|7
1630920530000|2021-09-06 09:28:50|15696.5|15694.5|15696.3|15694.3|15696.5|15694.5|15696.2|15694.2|2
1630920540000|2021-09-06 09:29:00|15696.2|15694.2|15696|15694|15696.3|15694.3|15696|15694|3
1630920550000|2021-09-06 09:29:10|15696.1|15694.1|15696.2|15694.2|15696.2|15694.2|15696|15694|0
1630920560000|2021-09-06 09:29:20|15696.5|15694.5|15696.5|15694.5|15696.5|15694.5|15696.2|15694.2|7
1630920570000|2021-09-06 09:29:30|15696.6|15694.6|15696.8|15694.8|15697|15695|15696.5|15694.5|3
1630920580000|2021-09-06 09:29:40|15696.7|15694.7|15696.1|15694.1|15696.7|15694.7|15696.1|15694.1|5
1630920590000|2021-09-06 09:29:50|15696|15694|15695.8|15693.8|15696.3|15694.3|15695.6|15693.6|4
1630920600000|2021-09-06 09:30:00|15695.6|15693.6|15695.7|15693.7|15695.7|15693.7|15695.5|15693.5|7
1630920610000|2021-09-06 09:30:10|15695.8|15693.8|15695.7|15693.7|15695.8|15693.8|15695.6|15693.6|1
1630920620000|2021-09-06 09:30:20|15695.6|15693.6|15695.6|15693.6|15695.7|15693.7|15695.6|15693.6|0
1630920630000|2021-09-06 09:30:30|15695.7|15693.7|15695.6|15693.6|15696.1|15694.1|15695.5|15693.5|4
1630920640000|2021-09-06 09:30:40|15695.5|15693.5|15695.3|15693.3|15695.6|15693.6|15695.3|15693.3|10
1630920650000|2021-09-06 09:30:50|15695.2|15693.2|15695.1|15693.1|15695.6|15693.6|15695|15693|18
1630920660000|2021-09-06 09:31:00|15695.2|15693.2|15695.1|15693.1|15695.3|15693.3|15694.8|15692.8|9
1630920670000|2021-09-06 09:31:10|15695|15693|15694.8|15692.8|15695.1|15693.1|15694.6|15692.6|1
1630920680000|2021-09-06 09:31:20|15695|15693|15695.1|15693.1|15695.2|15693.2|15694.6|15692.6|3
1630920690000|2021-09-06 09:31:30|15695.2|15693.2|15695.1|15693.1|15695.2|15693.2|15695|15693|2
1630920700000|2021-09-06 09:31:40|15695.2|15693.2|15696.1|15694.1|15696.1|15694.1|15695.2|15693.2|5
1630920710000|2021-09-06 09:31:50|15696|15694|15695.8|15693.8|15696|15694|15695.7|15693.7|1
1630920720000|2021-09-06 09:32:00|15695.7|15693.7|15695.6|15693.6|15695.8|15693.8|15695.5|15693.5|5
1630920730000|2021-09-06 09:32:10|15695.5|15693.5|15695.3|15693.3|15695.6|15693.6|15695.3|15693.3|0
1630920740000|2021-09-06 09:32:20|15695.2|15693.2|15694.8|15692.8|15695.2|15693.2|15694.8|15692.8|5
1630920750000|2021-09-06 09:32:30|15694.7|15692.7|15694.7|15692.7|15694.7|15692.7|15694.7|15692.7|0
1630920760000|2021-09-06 09:32:40|15694.8|15692.8|15694.5|15692.5|15695|15693|15694.2|15692.2|8
1630920770000|2021-09-06 09:32:50|15694.3|15692.3|15693.6|15691.6|15694.3|15692.3|15693.6|15691.6|10
1630920780000|2021-09-06 09:33:00|15693.7|15691.7|15693.8|15691.8|15693.8|15691.8|15693.5|15691.5|4
1630920790000|2021-09-06 09:33:10|15693.7|15691.7|15693.6|15691.6|15693.7|15691.7|15693.5|15691.5|1
1630920800000|2021-09-06 09:33:20|15694|15692|15693.6|15691.6|15694|15692|15693.6|15691.6|6
1630920810000|2021-09-06 09:33:30|15693.5|15691.5|15693.2|15691.2|15693.5|15691.5|15693|15691|31
1630920820000|2021-09-06 09:33:40|15693.1|15691.1|15693.1|15691.1|15693.2|15691.2|15692.8|15690.8|11
1630920830000|2021-09-06 09:33:50|15693.2|15691.2|15693.5|15691.5|15693.5|15691.5|15693.1|15691.1|6
1630920840000|2021-09-06 09:34:00|15693.7|15691.7|15693.6|15691.6|15693.8|15691.8|15693.5|15691.5|8
1630920850000|2021-09-06 09:34:10|15693.5|15691.5|15693.6|15691.6|15693.6|15691.6|15693.2|15691.2|6
1630920860000|2021-09-06 09:34:20|15693.5|15691.5|15692.8|15690.8|15693.6|15691.6|15692.7|15690.7|5
1630920870000|2021-09-06 09:34:30|15693|15691|15693.3|15691.3|15693.5|15691.5|15693|15691|12
1630920880000|2021-09-06 09:34:40|15693.2|15691.2|15693.6|15691.6|15693.7|15691.7|15693.1|15691.1|5
1630920890000|2021-09-06 09:34:50|15693.1|15691.1|15693.2|15691.2|15693.3|15691.3|15693.1|15691.1|7
1630920900000|2021-09-06 09:35:00|15693.3|15691.3|15693.3|15691.3|15693.6|15691.6|15693|15691|5
1630920910000|2021-09-06 09:35:10|15693.1|15691.1|15693.1|15691.1|15693.2|15691.2|15692.8|15690.8|11
1630920920000|2021-09-06 09:35:20|15693|15691|15693.1|15691.1|15693.3|15691.3|15692.7|15690.7|4
1630920930000|2021-09-06 09:35:30|15693.2|15691.2|15692.8|15690.8|15693.2|15691.2|15692.7|15690.7|4
1630920940000|2021-09-06 09:35:40|15692.7|15690.7|15692.5|15690.5|15692.8|15690.8|15691.5|15689.5|97
1630920950000|2021-09-06 09:35:50|15692.3|15690.3|15692.6|15690.6|15692.8|15690.8|15692.3|15690.3|17
1630920960000|2021-09-06 09:36:00|15692.5|15690.5|15692.1|15690.1|15692.6|15690.6|15692.1|15690.1|8
1630920970000|2021-09-06 09:36:10|15692.2|15690.2|15692.6|15690.6|15692.7|15690.7|15692.2|15690.2|6
1630920980000|2021-09-06 09:36:20|15692.7|15690.7|15693.1|15691.1|15693.2|15691.2|15692.6|15690.6|4
1630920990000|2021-09-06 09:36:30|15693.2|15691.2|15693.2|15691.2|15693.2|15691.2|15693|15691|2
1630921000000|2021-09-06 09:36:40|15693.1|15691.1|15693.2|15691.2|15693.2|15691.2|15693|15691|0
1630921010000|2021-09-06 09:36:50|15693.1|15691.1|15693.3|15691.3|15693.3|15691.3|15693|15691|3
1630921020000|2021-09-06 09:37:00|15693.2|15691.2|15693.8|15691.8|15693.8|15691.8|15693|15691|11
1630921030000|2021-09-06 09:37:10|15693.7|15691.7|15693.6|15691.6|15693.8|15691.8|15693.6|15691.6|5
1630921040000|2021-09-06 09:37:20|15693.8|15691.8|15693.8|15691.8|15693.8|15691.8|15693.7|15691.7|1
1630921050000|2021-09-06 09:37:30|15694|15692|15694.1|15692.1|15694.2|15692.2|15693.8|15691.8|2
1630921060000|2021-09-06 09:37:40|15694|15692|15694|15692|15694.1|15692.1|15694|15692|6
1630921070000|2021-09-06 09:37:50|15693.8|15691.8|15693.6|15691.6|15694|15692|15693.5|15691.5|13
1630921080000|2021-09-06 09:38:00|15693.7|15691.7|15694|15692|15694|15692|15693.6|15691.6|2
1630921090000|2021-09-06 09:38:10|15694.1|15692.1|15693.8|15691.8|15694.1|15692.1|15693.6|15691.6|8
1630921100000|2021-09-06 09:38:20|15693.7|15691.7|15694.1|15692.1|15694.2|15692.2|15693.7|15691.7|3
1630921110000|2021-09-06 09:38:30|15694.2|15692.2|15694|15692|15694.2|15692.2|15693.8|15691.8|1
1630921120000|2021-09-06 09:38:40|15693.8|15691.8|15693.8|15691.8|15694.1|15692.1|15693.7|15691.7|3
1630921130000|2021-09-06 09:38:50|15694|15692|15693.7|15691.7|15694.1|15692.1|15693.6|15691.6|11
1630921140000|2021-09-06 09:39:00|15693.6|15691.6|15693.7|15691.7|15693.7|15691.7|15693.6|15691.6|1
1630921150000|2021-09-06 09:39:10|15693.6|15691.6|15693.3|15691.3|15693.7|15691.7|15693.3|15691.3|3
1630921160000|2021-09-06 09:39:20|15693.2|15691.2|15693.2|15691.2|15693.5|15691.5|15693.2|15691.2|5
1630921170000|2021-09-06 09:39:30|15693.1|15691.1|15693.5|15691.5|15693.6|15691.6|15692.6|15690.6|12
1630921180000|2021-09-06 09:39:40|15693.6|15691.6|15694.1|15692.1|15694.5|15692.5|15693.6|15691.6|7
1630921190000|2021-09-06 09:39:50|15694.2|15692.2|15693.8|15691.8|15694.3|15692.3|15693.8|15691.8|2
1630921200000|2021-09-06 09:40:00|15694|15692|15693.8|15691.8|15694|15692|15693.5|15691.5|5
1630921210000|2021-09-06 09:40:10|15694|15692|15694.5|15692.5|15694.5|15692.5|15694|15692|2
1630921220000|2021-09-06 09:40:20|15694.2|15692.2|15694.5|15692.5|15694.5|15692.5|15694.2|15692.2|3
1630921230000|2021-09-06 09:40:30|15694.7|15692.7|15694.6|15692.6|15694.7|15692.7|15694.6|15692.6|3
1630921240000|2021-09-06 09:40:40|15694.7|15692.7|15694.5|15692.5|15694.7|15692.7|15694.5|15692.5|4
1630921250000|2021-09-06 09:40:50|15694.6|15692.6|15694.5|15692.5|15694.7|15692.7|15694.5|15692.5|3
1630921260000|2021-09-06 09:41:00|15694.6|15692.6|15694.7|15692.7|15695|15693|15694.5|15692.5|12
1630921270000|2021-09-06 09:41:10|15694.8|15692.8|15694.8|15692.8|15695|15693|15694.6|15692.6|3
1630921280000|2021-09-06 09:41:20|15695|15693|15694.8|15692.8|15695|15693|15694.7|15692.7|2
1630921290000|2021-09-06 09:41:30|15694.7|15692.7|15694.7|15692.7|15694.8|15692.8|15694.7|15692.7|1
1630921300000|2021-09-06 09:41:40|15694.6|15692.6|15694.7|15692.7|15694.8|15692.8|15694.6|15692.6|4
1630921310000|2021-09-06 09:41:50|15694.6|15692.6|15694.1|15692.1|15695|15693|15693.8|15691.8|11
1630921320000|2021-09-06 09:42:00|15694|15692|15694|15692|15694.2|15692.2|15693.7|15691.7|3
1630921330000|2021-09-06 09:42:10|15694.1|15692.1|15694.2|15692.2|15694.2|15692.2|15694.1|15692.1|1
1630921340000|2021-09-06 09:42:20|15694.3|15692.3|15694.3|15692.3|15694.5|15692.5|15694.2|15692.2|2
1630921350000|2021-09-06 09:42:30|15694.5|15692.5|15694.1|15692.1|15694.8|15692.8|15694|15692|11
1630921360000|2021-09-06 09:42:40|15694.2|15692.2|15694.2|15692.2|15694.2|15692.2|15694|15692|2
1630921370000|2021-09-06 09:42:50|15694.1|15692.1|15693.2|15691.2|15694.2|15692.2|15693.2|15691.2|20
1630921380000|2021-09-06 09:43:00|15693.5|15691.5|15693.3|15691.3|15693.6|15691.6|15693|15691|19
1630921390000|2021-09-06 09:43:10|15693.5|15691.5|15693.6|15691.6|15694|15692|15693.5|15691.5|5
1630921400000|2021-09-06 09:43:20|15693.7|15691.7|15694|15692|15694.2|15692.2|15693.6|15691.6|4
1630921410000|2021-09-06 09:43:30|15694.1|15692.1|15694.1|15692.1|15694.2|15692.2|15694.1|15692.1|17
1630921420000|2021-09-06 09:43:40|15694|15692|15693.8|15691.8|15694.5|15692.5|15693.8|15691.8|13
1630921430000|2021-09-06 09:43:50|15693.7|15691.7|15693.7|15691.7|15693.8|15691.8|15693.5|15691.5|2
1630921440000|2021-09-06 09:44:00|15693.8|15691.8|15693.6|15691.6|15694.3|15692.3|15693.6|15691.6|16
1630921450000|2021-09-06 09:44:10|15693.5|15691.5|15693.6|15691.6|15693.7|15691.7|15693.1|15691.1|8
1630921460000|2021-09-06 09:44:20|15693.7|15691.7|15693.7|15691.7|15693.8|15691.8|15693.6|15691.6|1
1630921470000|2021-09-06 09:44:30|15693.8|15691.8|15693.6|15691.6|15693.8|15691.8|15693.6|15691.6|0
1630921480000|2021-09-06 09:44:40|15693.7|15691.7|15693.8|15691.8|15694.1|15692.1|15693.6|15691.6|0
1630921490000|2021-09-06 09:44:50|15694|15692|15693.8|15691.8|15694|15692|15693.6|15691.6|2
1630921500000|2021-09-06 09:45:00|15694|15692|15693.7|15691.7|15694.1|15692.1|15693.6|15691.6|10
1630921510000|2021-09-06 09:45:10|15694|15692|15693.6|15691.6|15694.1|15692.1|15693.6|15691.6|3
1630921520000|2021-09-06 09:45:20|15693.7|15691.7|15694.2|15692.2|15694.2|15692.2|15693.7|15691.7|11
1630921530000|2021-09-06 09:45:30|15694.1|15692.1|15694.1|15692.1|15694.3|15692.3|15694.1|15692.1|0
1630921540000|2021-09-06 09:45:40|15694.2|15692.2|15694|15692|15694.2|15692.2|15694|15692|1
1630921550000|2021-09-06 09:45:50|15693.8|15691.8|15693.7|15691.7|15693.8|15691.8|15693.6|15691.6|4
1630921560000|2021-09-06 09:46:00|15693.6|15691.6|15693.7|15691.7|15693.7|15691.7|15693.5|15691.5|0
1630921570000|2021-09-06 09:46:10|15693.6|15691.6|15693.6|15691.6|15693.7|15691.7|15693.5|15691.5|0
1630921580000|2021-09-06 09:46:20|15693.7|15691.7|15693.7|15691.7|15693.7|15691.7|15693.6|15691.6|1
1630921590000|2021-09-06 09:46:30|15693.5|15691.5|15693.7|15691.7|15694|15692|15693.5|15691.5|1
1630921600000|2021-09-06 09:46:40|15693.8|15691.8|15694.2|15692.2|15694.5|15692.5|15693.8|15691.8|24
1630921610000|2021-09-06 09:46:50|15694.3|15692.3|15694.3|15692.3|15694.5|15692.5|15694.2|15692.2|5
1630921620000|2021-09-06 09:47:00|15694.2|15692.2|15694.2|15692.2|15694.3|15692.3|15694.1|15692.1|0
1630921630000|2021-09-06 09:47:10|15694.1|15692.1|15694.3|15692.3|15694.3|15692.3|15694|15692|7
1630921640000|2021-09-06 09:47:20|15694.1|15692.1|15694.2|15692.2|15694.3|15692.3|15694|15692|4
1630921650000|2021-09-06 09:47:30|15694.1|15692.1|15692.1|15690.1|15694.1|15692.1|15692|15690|168
1630921660000|2021-09-06 09:47:40|15692|15690|15691.6|15689.6|15692|15690|15691.5|15689.5|32
1630921670000|2021-09-06 09:47:50|15691.7|15689.7|15692.1|15690.1|15692.1|15690.1|15691.6|15689.6|7
1630921680000|2021-09-06 09:48:00|15692|15690|15692.3|15690.3|15692.3|15690.3|15692|15690|14
1630921690000|2021-09-06 09:48:10|15692.2|15690.2|15692.3|15690.3|15692.5|15690.5|15692.2|15690.2|0
1630921700000|2021-09-06 09:48:20|15692.2|15690.2|15692.3|15690.3|15692.3|15690.3|15692.2|15690.2|1
1630921710000|2021-09-06 09:48:30|15692.2|15690.2|15692.1|15690.1|15692.2|15690.2|15692.1|15690.1|2
1630921720000|2021-09-06 09:48:40|15692.2|15690.2|15692.2|15690.2|15692.3|15690.3|15692.1|15690.1|0
1630921730000|2021-09-06 09:48:50|15692.1|15690.1|15692.1|15690.1|15692.2|15690.2|15692.1|15690.1|0
1630921740000|2021-09-06 09:49:00|15692.2|15690.2|15692.5|15690.5|15692.5|15690.5|15692.2|15690.2|3
1630921750000|2021-09-06 09:49:10|15692.3|15690.3|15691.7|15689.7|15692.3|15690.3|15691.6|15689.6|5
1630921760000|2021-09-06 09:49:20|15691.6|15689.6|15691.6|15689.6|15692.1|15690.1|15691.5|15689.5|7
1630921770000|2021-09-06 09:49:30|15691.7|15689.7|15691.6|15689.6|15691.7|15689.7|15691.6|15689.6|1
1630921780000|2021-09-06 09:49:40|15691.5|15689.5|15691.7|15689.7|15691.7|15689.7|15691.5|15689.5|4
1630921790000|2021-09-06 09:49:50|15691.8|15689.8|15692.1|15690.1|15692.2|15690.2|15691.8|15689.8|1
1630921800000|2021-09-06 09:50:00|15692|15690|15692.5|15690.5|15692.6|15690.6|15692|15690|4
1630921810000|2021-09-06 09:50:10|15692.3|15690.3|15692.3|15690.3|15692.5|15690.5|15692.1|15690.1|2
1630921820000|2021-09-06 09:50:20|15692.5|15690.5|15692.6|15690.6|15692.7|15690.7|15692.5|15690.5|2
1630921830000|2021-09-06 09:50:30|15692.5|15690.5|15692.1|15690.1|15692.6|15690.6|15692.1|15690.1|5
1630921840000|2021-09-06 09:50:40|15692.2|15690.2|15692.1|15690.1|15692.2|15690.2|15691.8|15689.8|0
1630921850000|2021-09-06 09:50:50|15692.2|15690.2|15692.3|15690.3|15692.3|15690.3|15692.2|15690.2|0
1630921860000|2021-09-06 09:51:00|15692.5|15690.5|15692.2|15690.2|15692.5|15690.5|15692.1|15690.1|0
1630921870000|2021-09-06 09:51:10|15692.3|15690.3|15692.5|15690.5|15692.5|15690.5|15692.2|15690.2|0
1630921880000|2021-09-06 09:51:20|15692.3|15690.3|15692.3|15690.3|15692.3|15690.3|15692.2|15690.2|0
1630921890000|2021-09-06 09:51:30|15692.2|15690.2|15692.7|15690.7|15692.7|15690.7|15692.2|15690.2|1
1630921900000|2021-09-06 09:51:40|15692.8|15690.8|15692.6|15690.6|15692.8|15690.8|15692.6|15690.6|2
1630921910000|2021-09-06 09:51:50|15692.7|15690.7|15692.8|15690.8|15692.8|15690.8|15692.7|15690.7|0
1630921920000|2021-09-06 09:52:00|15693|15691|15692.8|15690.8|15693.1|15691.1|15692.8|15690.8|1
1630921930000|2021-09-06 09:52:10|15693|15691|15692.8|15690.8|15693.1|15691.1|15692.7|15690.7|4
1630921940000|2021-09-06 09:52:20|||||||||1
1630921950000|2021-09-06 09:52:30|15693|15691|15693.2|15691.2|15693.2|15691.2|15693|15691|4
1630921960000|2021-09-06 09:52:40|15693.5|15691.5|15693.2|15691.2|15693.5|15691.5|15693.2|15691.2|3
1630921970000|2021-09-06 09:52:50|15693|15691|15693.1|15691.1|15693.3|15691.3|15692.7|15690.7|17
1630921980000|2021-09-06 09:53:00|15693|15691|15692.8|15690.8|15693.1|15691.1|15692.7|15690.7|2
1630921990000|2021-09-06 09:53:10|15693|15691|15692.8|15690.8|15693.1|15691.1|15692.8|15690.8|0
1630922000000|2021-09-06 09:53:20|15693|15691|15693.1|15691.1|15693.1|15691.1|15693|15691|2
1630922010000|2021-09-06 09:53:30|15692.5|15690.5|15692.8|15690.8|15692.8|15690.8|15692.5|15690.5|53
1630922020000|2021-09-06 09:53:40|15692.7|15690.7|15693|15691|15693|15691|15692.6|15690.6|3
1630922030000|2021-09-06 09:53:50|15693.1|15691.1|15693.6|15691.6|15693.6|15691.6|15693.1|15691.1|5
1630922040000|2021-09-06 09:54:00|15693.7|15691.7|15693.1|15691.1|15693.7|15691.7|15693.1|15691.1|5
1630922050000|2021-09-06 09:54:10|15693|15691|15693.1|15691.1|15693.2|15691.2|15693|15691|4
1630922060000|2021-09-06 09:54:20|15693.2|15691.2|15693.1|15691.1|15693.2|15691.2|15693|15691|9
1630922070000|2021-09-06 09:54:30|15693.2|15691.2|15693.1|15691.1|15693.2|15691.2|15693.1|15691.1|2
1630922080000|2021-09-06 09:54:40|15693.2|15691.2|15693.1|15691.1|15693.2|15691.2|15692.8|15690.8|3
1630922090000|2021-09-06 09:54:50|15693|15691|15692.8|15690.8|15693.1|15691.1|15692.8|15690.8|2
1630922100000|2021-09-06 09:55:00|15693|15691|15693.1|15691.1|15693.2|15691.2|15692.8|15690.8|3
1630922110000|2021-09-06 09:55:10|15693|15691|15692.6|15690.6|15693.1|15691.1|15692.6|15690.6|5
1630922120000|2021-09-06 09:55:20|15692.7|15690.7|15693.1|15691.1|15693.1|15691.1|15692.6|15690.6|7
1630922130000|2021-09-06 09:55:30|15693|15691|15692.8|15690.8|15693.1|15691.1|15692.8|15690.8|1
1630922140000|2021-09-06 09:55:40|15692.7|15690.7|15692.8|15690.8|15693|15691|15692.7|15690.7|0
1630922150000|2021-09-06 09:55:50|15693|15691|15692.6|15690.6|15693|15691|15692.5|15690.5|5
1630922160000|2021-09-06 09:56:00|15692.5|15690.5|15692.6|15690.6|15692.6|15690.6|15692.5|15690.5|0
1630922170000|2021-09-06 09:56:10|15692.7|15690.7|15692.7|15690.7|15692.7|15690.7|15692.7|15690.7|1
1630922180000|2021-09-06 09:56:20|15692.8|15690.8|15692.8|15690.8|15693|15691|15692.7|15690.7|4
1630922190000|2021-09-06 09:56:30|15692.7|15690.7|15693.1|15691.1|15693.2|15691.2|15692.7|15690.7|7
1630922200000|2021-09-06 09:56:40|15693.2|15691.2|15692.8|15690.8|15693.2|15691.2|15692.7|15690.7|31
1630922210000|2021-09-06 09:56:50|15692.7|15690.7|15692.8|15690.8|15692.8|15690.8|15692.6|15690.6|4
1630922220000|2021-09-06 09:57:00|15692.7|15690.7|15692.8|15690.8|15693|15691|15692.7|15690.7|2
1630922230000|2021-09-06 09:57:10|15693|15691|15693.2|15691.2|15693.2|15691.2|15693|15691|0
1630922240000|2021-09-06 09:57:20|15693.3|15691.3|15693.2|15691.2|15693.7|15691.7|15693.1|15691.1|35
1630922250000|2021-09-06 09:57:30|15693.1|15691.1|15693.1|15691.1|15693.2|15691.2|15693|15691|1
1630922260000|2021-09-06 09:57:40|15693.2|15691.2|15693.1|15691.1|15693.2|15691.2|15693|15691|3
1630922270000|2021-09-06 09:57:50|15693.2|15691.2|15692.8|15690.8|15693.2|15691.2|15692.8|15690.8|2
1630922280000|2021-09-06 09:58:00|15693|15691|15693|15691|15693.1|15691.1|15692.8|15690.8|2
1630922290000|2021-09-06 09:58:10|15692.8|15690.8|15693.1|15691.1|15693.1|15691.1|15692.7|15690.7|5
1630922300000|2021-09-06 09:58:20|15693.3|15691.3|15693.5|15691.5|15693.5|15691.5|15693.3|15691.3|13
1630922310000|2021-09-06 09:58:30|15693.3|15691.3|15693.3|15691.3|15693.5|15691.5|15693.3|15691.3|0
1630922320000|2021-09-06 09:58:40|||||||||1
1630922330000|2021-09-06 09:58:50|15693.5|15691.5|15693.3|15691.3|15693.7|15691.7|15693.3|15691.3|2
1630922340000|2021-09-06 09:59:00|15693.5|15691.5|15693.6|15691.6|15693.8|15691.8|15693.3|15691.3|8
1630922350000|2021-09-06 09:59:10|15693.8|15691.8|15693.6|15691.6|15693.8|15691.8|15693.6|15691.6|0
1630922360000|2021-09-06 09:59:20|15693.7|15691.7|15693.3|15691.3|15693.7|15691.7|15693.3|15691.3|4
1630922370000|2021-09-06 09:59:30|15693.5|15691.5|15693.2|15691.2|15693.5|15691.5|15693.2|15691.2|1
1630922380000|2021-09-06 09:59:40|15693.3|15691.3|15693.2|15691.2|15693.5|15691.5|15693.2|15691.2|3
1630922390000|2021-09-06 09:59:50|15693.3|15691.3|15693.3|15691.3|15693.3|15691.3|15693.2|15691.2|1
1630922400000|2021-09-06 10:00:00|15693.5|15691.5|15693.1|15691.1|15693.8|15691.8|15692.7|15690.7|34
1630922410000|2021-09-06 10:00:10|15693.2|15691.2|15693.1|15691.1|15693.2|15691.2|15693.1|15691.1|0
1630922420000|2021-09-06 10:00:20|15693.2|15691.2|15693.1|15691.1|15693.3|15691.3|15693.1|15691.1|2
1630922430000|2021-09-06 10:00:30|15693|15691|15693.3|15691.3|15693.5|15691.5|15693|15691|7
1630922440000|2021-09-06 10:00:40|15693.5|15691.5|15693.1|15691.1|15693.5|15691.5|15693|15691|2
1630922450000|2021-09-06 10:00:50|15693|15691|15693.1|15691.1|15693.2|15691.2|15693|15691|0
1630922460000|2021-09-06 10:01:00|15693.2|15691.2|15693.1|15691.1|15693.2|15691.2|15692.8|15690.8|3
1630922470000|2021-09-06 10:01:10|15693.2|15691.2|15693.3|15691.3|15693.3|15691.3|15693.1|15691.1|0
1630922480000|2021-09-06 10:01:20|15693.2|15691.2|15693.3|15691.3|15693.3|15691.3|15693.1|15691.1|2
1630922490000|2021-09-06 10:01:30|15693.6|15691.6|15693.3|15691.3|15693.7|15691.7|15693.3|15691.3|11
1630922500000|2021-09-06 10:01:40|||||||||2
1630922510000|2021-09-06 10:01:50|15693.5|15691.5|15693.6|15691.6|15693.7|15691.7|15693.5|15691.5|13
1630922520000|2021-09-06 10:02:00|15693.7|15691.7|15693.6|15691.6|15694|15692|15693.6|15691.6|5
1630922530000|2021-09-06 10:02:10|15693.7|15691.7|15693.6|15691.6|15693.8|15691.8|15693.6|15691.6|0
1630922540000|2021-09-06 10:02:20|15693.7|15691.7|15693.6|15691.6|15693.7|15691.7|15693.6|15691.6|0
1630922550000|2021-09-06 10:02:30|15693.7|15691.7|15694|15692|15694|15692|15693.6|15691.6|0
1630922560000|2021-09-06 10:02:40|15693.8|15691.8|15693.8|15691.8|15693.8|15691.8|15693.7|15691.7|0
1630922570000|2021-09-06 10:02:50|15693.7|15691.7|15693.7|15691.7|15693.7|15691.7|15693.5|15691.5|1
1630922580000|2021-09-06 10:03:00|15693.6|15691.6|15693.6|15691.6|15693.7|15691.7|15693.6|15691.6|5
1630922590000|2021-09-06 10:03:10|15693.5|15691.5|15693.5|15691.5|15693.5|15691.5|15693.5|15691.5|0
1630922600000|2021-09-06 10:03:20|15693.3|15691.3|15694|15692|15694|15692|15693.1|15691.1|18
1630922610000|2021-09-06 10:03:30|15693.8|15691.8|15693.8|15691.8|15694|15692|15693.8|15691.8|0
1630922620000|2021-09-06 10:03:40|15694|15692|15693.8|15691.8|15694|15692|15693.8|15691.8|0
1630922630000|2021-09-06 10:03:50|15694|15692|15693.7|15691.7|15694|15692|15693.7|15691.7|7
1630922640000|2021-09-06 10:04:00|15693.6|15691.6|15693.2|15691.2|15693.6|15691.6|15693.2|15691.2|8
1630922650000|2021-09-06 10:04:10|15693.1|15691.1|15693.1|15691.1|15693.2|15691.2|15693.1|15691.1|5
1630922660000|2021-09-06 10:04:20|15693|15691|15693.1|15691.1|15693.1|15691.1|15692.8|15690.8|15
1630922670000|2021-09-06 10:04:30|15693|15691|15692.8|15690.8|15693.2|15691.2|15692.8|15690.8|7
1630922680000|2021-09-06 10:04:40|15693|15691|15692.2|15690.2|15693|15691|15692.2|15690.2|22
1630922690000|2021-09-06 10:04:50|15692|15690|15691.6|15689.6|15692|15690|15691.5|15689.5|49
1630922700000|2021-09-06 10:05:00|15691.5|15689.5|15691.5|15689.5|15691.5|15689.5|15691.2|15689.2|4
1630922710000|2021-09-06 10:05:10|15691.2|15689.2|15691.8|15689.8|15691.8|15689.8|15691.2|15689.2|19
1630922720000|2021-09-06 10:05:20|15692|15690|15691.2|15689.2|15692|15690|15691.2|15689.2|7
1630922730000|2021-09-06 10:05:30|15691.3|15689.3|15691.6|15689.6|15691.6|15689.6|15691.3|15689.3|3
1630922740000|2021-09-06 10:05:40|15691.5|15689.5|15691.3|15689.3|15691.5|15689.5|15691.3|15689.3|0
1630922750000|2021-09-06 10:05:50|15691.2|15689.2|15691.3|15689.3|15691.3|15689.3|15691.2|15689.2|0
1630922760000|2021-09-06 10:06:00|15691.1|15689.1|15691.3|15689.3|15691.7|15689.7|15691.1|15689.1|6
1630922770000|2021-09-06 10:06:10|15691.5|15689.5|15691.8|15689.8|15691.8|15689.8|15691.3|15689.3|4
1630922780000|2021-09-06 10:06:20|15691.7|15689.7|15691.6|15689.6|15692|15690|15691.6|15689.6|3
1630922790000|2021-09-06 10:06:30|15691.7|15689.7|15691.3|15689.3|15691.7|15689.7|15691.2|15689.2|3
1630922800000|2021-09-06 10:06:40|15691.2|15689.2|15691.1|15689.1|15691.3|15689.3|15691.1|15689.1|16
1630922810000|2021-09-06 10:06:50|||||||||1
1630922820000|2021-09-06 10:07:00|15691.2|15689.2|15691.3|15689.3|15691.5|15689.5|15691.1|15689.1|10
1630922830000|2021-09-06 10:07:10|15691.1|15689.1|15691.3|15689.3|15691.3|15689.3|15691.1|15689.1|3
1630922840000|2021-09-06 10:07:20|15691.5|15689.5|15691.7|15689.7|15692|15690|15691.5|15689.5|5
1630922850000|2021-09-06 10:07:30|15691.8|15689.8|15691.7|15689.7|15692|15690|15691.6|15689.6|4
1630922860000|2021-09-06 10:07:40|15691.8|15689.8|15692.1|15690.1|15692.5|15690.5|15691.8|15689.8|9
1630922870000|2021-09-06 10:07:50|15692.2|15690.2|15692.1|15690.1|15692.3|15690.3|15692.1|15690.1|2
1630922880000|2021-09-06 10:08:00|15692.2|15690.2|15692.5|15690.5|15692.5|15690.5|15692.1|15690.1|5
1630922890000|2021-09-06 10:08:10|15692.3|15690.3|15692.3|15690.3|15692.5|15690.5|15692.1|15690.1|8
1630922900000|2021-09-06 10:08:20|15692.2|15690.2|15692.1|15690.1|15692.5|15690.5|15692.1|15690.1|1
1630922910000|2021-09-06 10:08:30|15692.2|15690.2|15692.3|15690.3|15692.3|15690.3|15692.1|15690.1|0
1630922920000|2021-09-06 10:08:40|15692.2|15690.2|15692.3|15690.3|15692.3|15690.3|15692.1|15690.1|1
1630922930000|2021-09-06 10:08:50|15692.1|15690.1|15692.1|15690.1|15692.2|15690.2|15692.1|15690.1|5
1630922940000|2021-09-06 10:09:00|15692|15690|15692.5|15690.5|15692.5|15690.5|15692|15690|5
1630922950000|2021-09-06 10:09:10|15692.6|15690.6|15692.8|15690.8|15692.8|15690.8|15692.3|15690.3|8
1630922960000|2021-09-06 10:09:20|15693|15691|15693|15691|15693.2|15691.2|15693|15691|4
1630922970000|2021-09-06 10:09:30|15693.1|15691.1|15692.7|15690.7|15693.2|15691.2|15692.6|15690.6|4
1630922980000|2021-09-06 10:09:40|15692.5|15690.5|15692.3|15690.3|15692.5|15690.5|15692.2|15690.2|8
1630922990000|2021-09-06 10:09:50|15692.5|15690.5|15692.2|15690.2|15692.5|15690.5|15692.2|15690.2|3
1630923000000|2021-09-06 10:10:00|15692.3|15690.3|15692.7|15690.7|15692.7|15690.7|15692.3|15690.3|7
1630923010000|2021-09-06 10:10:10|15692.8|15690.8|15692.2|15690.2|15693.2|15691.2|15692.2|15690.2|23
1630923020000|2021-09-06 10:10:20|15692.1|15690.1|15692|15690|15692.1|15690.1|15691.8|15689.8|11
1630923030000|2021-09-06 10:10:30|15692.1|15690.1|15692.2|15690.2|15692.2|15690.2|15692|15690|1
1630923040000|2021-09-06 10:10:40|15692.1|15690.1|15691.7|15689.7|15692.1|15690.1|15691.2|15689.2|15
1630923050000|2021-09-06 10:10:50|15692|15690|15692.2|15690.2|15692.6|15690.6|15692|15690|13
1630923060000|2021-09-06 10:11:00|15692.1|15690.1|15692.1|15690.1|15692.2|15690.2|15692|15690|9
1630923070000|2021-09-06 10:11:10|15692.2|15690.2|15692.1|15690.1|15692.2|15690.2|15692|15690|0
1630923080000|2021-09-06 10:11:20|15692|15690|15692.1|15690.1|15692.5|15690.5|15692|15690|7
1630923090000|2021-09-06 10:11:30|15692|15690|15692.5|15690.5|15692.5|15690.5|15692|15690|1
1630923100000|2021-09-06 10:11:40|15692.3|15690.3|15693.1|15691.1|15693.2|15691.2|15692.3|15690.3|2
1630923110000|2021-09-06 10:11:50|15693.2|15691.2|15693.5|15691.5|15693.5|15691.5|15693.2|15691.2|3
1630923120000|2021-09-06 10:12:00|15693.6|15691.6|15693.5|15691.5|15693.7|15691.7|15693.5|15691.5|5
1630923130000|2021-09-06 10:12:10|15693.6|15691.6|15693.5|15691.5|15693.6|15691.6|15693.5|15691.5|3
1630923140000|2021-09-06 10:12:20|15693.6|15691.6|15693.3|15691.3|15693.7|15691.7|15693.3|15691.3|2
1630923150000|2021-09-06 10:12:30|15693.2|15691.2|15693.2|15691.2|15693.3|15691.3|15693.2|15691.2|0
1630923160000|2021-09-06 10:12:40|15693|15691|15693.1|15691.1|15693.3|15691.3|15692.6|15690.6|3
1630923170000|2021-09-06 10:12:50|15693|15691|15693.1|15691.1|15693.3|15691.3|15693|15691|3
1630923180000|2021-09-06 10:13:00|15693.2|15691.2|15693.1|15691.1|15693.2|15691.2|15693|15691|1
1630923190000|2021-09-06 10:13:10|15693.5|15691.5|15693.5|15691.5|15693.5|15691.5|15693.5|15691.5|25
1630923200000|2021-09-06 10:13:20|15693.6|15691.6|15693.1|15691.1|15693.7|15691.7|15693|15691|20
1630923210000|2021-09-06 10:13:30|15693.2|15691.2|15693.5|15691.5|15693.6|15691.6|15693.1|15691.1|3
1630923220000|2021-09-06 10:13:40|15693.6|15691.6|15694.1|15692.1|15694.2|15692.2|15693.6|15691.6|6
1630923230000|2021-09-06 10:13:50|15694|15692|15693.6|15691.6|15694|15692|15693.5|15691.5|4
1630923240000|2021-09-06 10:14:00|15693.7|15691.7|15693.6|15691.6|15693.8|15691.8|15693.5|15691.5|3
1630923250000|2021-09-06 10:14:10|15693.5|15691.5|15693.5|15691.5|15693.5|15691.5|15693.5|15691.5|0
1630923270000|2021-09-06 10:14:30|15693.1|15691.1|15693.3|15691.3|15693.3|15691.3|15693.1|15691.1|2
1630923280000|2021-09-06 10:14:40|15693.5|15691.5|15693.2|15691.2|15693.5|15691.5|15693.1|15691.1|2
1630923290000|2021-09-06 10:14:50|15692.8|15690.8|15693.2|15691.2|15693.2|15691.2|15692.7|15690.7|17
1630923300000|2021-09-06 10:15:00|15693.3|15691.3|15693.3|15691.3|15693.3|15691.3|15693.1|15691.1|2
1630923310000|2021-09-06 10:15:10|15693.2|15691.2|15693.3|15691.3|15693.5|15691.5|15693.1|15691.1|0
1630923320000|2021-09-06 10:15:20|15693.2|15691.2|15693.3|15691.3|15693.3|15691.3|15693.1|15691.1|1
1630923330000|2021-09-06 10:15:30|15693.5|15691.5|15693.3|15691.3|15693.5|15691.5|15693.3|15691.3|0
1630923340000|2021-09-06 10:15:40|15693.5|15691.5|15693.7|15691.7|15693.7|15691.7|15693.2|15691.2|3
1630923350000|2021-09-06 10:15:50|15694|15692|15694.8|15692.8|15695.1|15693.1|15694|15692|71
1630923360000|2021-09-06 10:16:00|15694.6|15692.6|15695.2|15693.2|15695.2|15693.2|15694.6|15692.6|19
1630923370000|2021-09-06 10:16:10|15695.1|15693.1|15696.8|15694.8|15696.8|15694.8|15694.7|15692.7|54
1630923380000|2021-09-06 10:16:20|15697|15695|15697.6|15695.6|15698.3|15696.3|15696.8|15694.8|72
1630923390000|2021-09-06 10:16:30|15697.7|15695.7|15697.7|15695.7|15698.1|15696.1|15697.7|15695.7|17
1630923400000|2021-09-06 10:16:40|15697.8|15695.8|15697.8|15695.8|15697.8|15695.8|15697.5|15695.5|8
1630923410000|2021-09-06 10:16:50|15697.7|15695.7|15697.5|15695.5|15697.8|15695.8|15697.5|15695.5|5
1630923420000|2021-09-06 10:17:00|15697.6|15695.6|15697.1|15695.1|15697.6|15695.6|15697.1|15695.1|3
1630923430000|2021-09-06 10:17:10|15697.3|15695.3|15697.1|15695.1|15697.3|15695.3|15697|15695|3
1630923440000|2021-09-06 10:17:20|15697.2|15695.2|15696.8|15694.8|15697.3|15695.3|15696.8|15694.8|11
1630923450000|2021-09-06 10:17:30|15696.7|15694.7|15696.7|15694.7|15697.2|15695.2|15696.6|15694.6|10
1630923460000|2021-09-06 10:17:40|15696.6|15694.6|15697|15695|15697|15695|15696.6|15694.6|4
1630923470000|2021-09-06 10:17:50|15697.1|15695.1|15697.1|15695.1|15697.2|15695.2|15696.8|15694.8|4
1630923480000|2021-09-06 10:18:00|15697.2|15695.2|15697.3|15695.3|15697.3|15695.3|15697.1|15695.1|6
1630923490000|2021-09-06 10:18:10|15697.2|15695.2|15696.8|15694.8|15697.2|15695.2|15696.8|15694.8|8
1630923500000|2021-09-06 10:18:20|15696.7|15694.7|15696.8|15694.8|15696.8|15694.8|15696.7|15694.7|0
1630923510000|2021-09-06 10:18:30|15696.7|15694.7|15696.7|15694.7|15696.8|15694.8|15696.5|15694.5|4
1630923520000|2021-09-06 10:18:40|15696.6|15694.6|15696.8|15694.8|15696.8|15694.8|15696.5|15694.5|3
1630923530000|2021-09-06 10:18:50|15696.7|15694.7|15696.6|15694.6|15696.7|15694.7|15696.3|15694.3|10
1630923540000|2021-09-06 10:19:00|15696.7|15694.7|15696.1|15694.1|15696.7|15694.7|15696.1|15694.1|13
1630923550000|2021-09-06 10:19:10|15696|15694|15696|15694|15696.1|15694.1|15695.8|15693.8|1
1630923560000|2021-09-06 10:19:20|15696.1|15694.1|15695.3|15693.3|15696.1|15694.1|15695.3|15693.3|3
1630923570000|2021-09-06 10:19:30|15695.5|15693.5|15695.6|15693.6|15695.6|15693.6|15695.2|15693.2|2
1630923580000|2021-09-06 10:19:40|15695.7|15693.7|15695.8|15693.8|15696.1|15694.1|15695.7|15693.7|1
1630923590000|2021-09-06 10:19:50|15696|15694|15695.5|15693.5|15696|15694|15695.5|15693.5|5
1630923600000|2021-09-06 10:20:00|15695.6|15693.6|15696.1|15694.1|15696.1|15694.1|15695.6|15693.6|5
1630923610000|2021-09-06 10:20:10|15696.2|15694.2|15695.8|15693.8|15696.3|15694.3|15695.7|15693.7|1
1630923620000|2021-09-06 10:20:20|15696|15694|15696.1|15694.1|15696.1|15694.1|15695.8|15693.8|1
1630923630000|2021-09-06 10:20:30|15696|15694|15696.1|15694.1|15696.1|15694.1|15695.8|15693.8|5
1630923640000|2021-09-06 10:20:40|15696.2|15694.2|15696.3|15694.3|15696.5|15694.5|15696.1|15694.1|33
1630923650000|2021-09-06 10:20:50|15696.5|15694.5|15696.2|15694.2|15696.5|15694.5|15696.2|15694.2|0
1630923660000|2021-09-06 10:21:00|15696.3|15694.3|15698.6|15696.6|15698.7|15696.7|15696.2|15694.2|36
1630923670000|2021-09-06 10:21:10|15698.7|15696.7|15698.8|15696.8|15699.2|15697.2|15698.6|15696.6|22
1630923680000|2021-09-06 10:21:20|15698.7|15696.7|15698.6|15696.6|15698.8|15696.8|15698.3|15696.3|6
1630923690000|2021-09-06 10:21:30|15698.7|15696.7|15698.6|15696.6|15698.7|15696.7|15698|15696|11
1630923700000|2021-09-06 10:21:40|15698.3|15696.3|15698.3|15696.3|15699.1|15697.1|15698.3|15696.3|5
1630923710000|2021-09-06 10:21:50|15698.5|15696.5|15698.1|15696.1|15698.5|15696.5|15698.1|15696.1|2
1630923720000|2021-09-06 10:22:00|15698.2|15696.2|15696.8|15694.8|15698.2|15696.2|15696.8|15694.8|19
1630923730000|2021-09-06 10:22:10|15696.7|15694.7|15696.5|15694.5|15697.2|15695.2|15696.5|15694.5|5
1630923740000|2021-09-06 10:22:20|15696.6|15694.6|15695.8|15693.8|15696.7|15694.7|15695.8|15693.8|8
1630923750000|2021-09-06 10:22:30|15696|15694|15696.8|15694.8|15697|15695|15696|15694|21
1630923760000|2021-09-06 10:22:40|15697|15695|15696.8|15694.8|15697|15695|15696.8|15694.8|0
1630923770000|2021-09-06 10:22:50|15697|15695|15696.8|15694.8|15697|15695|15696.8|15694.8|0
1630923780000|2021-09-06 10:23:00|15696.7|15694.7|15695.8|15693.8|15696.7|15694.7|15695.8|15693.8|5
1630923790000|2021-09-06 10:23:10|15695.7|15693.7|15696.1|15694.1|15696.3|15694.3|15695.7|15693.7|2
1630923800000|2021-09-06 10:23:20|15696.3|15694.3|15696.3|15694.3|15696.3|15694.3|15696.2|15694.2|1
1630923810000|2021-09-06 10:23:30|15696.2|15694.2|15696|15694|15696.3|15694.3|15695.8|15693.8|3
1630923820000|2021-09-06 10:23:40|15696.1|15694.1|15695.2|15693.2|15696.1|15694.1|15695|15693|7
1630923830000|2021-09-06 10:23:50|15695.3|15693.3|15695.5|15693.5|15695.6|15693.6|15695.3|15693.3|2
1630923840000|2021-09-06 10:24:00|15695.3|15693.3|15695.6|15693.6|15695.6|15693.6|15695.1|15693.1|4
1630923850000|2021-09-06 10:24:10|15695.7|15693.7|15695.6|15693.6|15695.7|15693.7|15695.5|15693.5|4
1630923860000|2021-09-06 10:24:20|15695.7|15693.7|15695.7|15693.7|15696|15694|15695.5|15693.5|5
1630923870000|2021-09-06 10:24:30|15695.6|15693.6|15695.5|15693.5|15695.7|15693.7|15695.5|15693.5|2
1630923880000|2021-09-06 10:24:40|15695.6|15693.6|15695.6|15693.6|15695.7|15693.7|15695.5|15693.5|0
1630923890000|2021-09-06 10:24:50|15695.7|15693.7|15695|15693|15695.8|15693.8|15695|15693|10
1630923900000|2021-09-06 10:25:00|15695.3|15693.3|15695.2|15693.2|15695.3|15693.3|15694.8|15692.8|4
1630923910000|2021-09-06 10:25:10|15695.3|15693.3|15695.2|15693.2|15695.6|15693.6|15695.1|15693.1|5
1630923920000|2021-09-06 10:25:20|15695.3|15693.3|15694.8|15692.8|15695.3|15693.3|15694.8|15692.8|2
1630923930000|2021-09-06 10:25:30|15695|15693|15695.1|15693.1|15695.1|15693.1|15694.7|15692.7|7
1630923940000|2021-09-06 10:25:40|15695|15693|15694.8|15692.8|15695.2|15693.2|15694.8|15692.8|1
1630923950000|2021-09-06 10:25:50|15695|15693|15694.8|15692.8|15695.1|15693.1|15694.7|15692.7|6
1630923960000|2021-09-06 10:26:00|15695|15693|15695|15693|15695|15693|15694.6|15692.6|4
1630923970000|2021-09-06 10:26:10|15694.8|15692.8|15694.8|15692.8|15695|15693|15694.7|15692.7|1
1630923980000|2021-09-06 10:26:20|15695|15693|15695|15693|15695.1|15693.1|15694.8|15692.8|1
1630923990000|2021-09-06 10:26:30|15695.1|15693.1|15695.1|15693.1|15695.6|15693.6|15694.8|15692.8|9
1630924000000|2021-09-06 10:26:40|15695.2|15693.2|15694.8|15692.8|15695.2|15693.2|15694.6|15692.6|1
1630924010000|2021-09-06 10:26:50|15694.7|15692.7|15694.8|15692.8|15695|15693|15694.6|15692.6|3
1630924020000|2021-09-06 10:27:00|15694.7|15692.7|15695.1|15693.1|15695.3|15693.3|15694.7|15692.7|3
1630924030000|2021-09-06 10:27:10|15695.2|15693.2|15694.8|15692.8|15695.2|15693.2|15694.8|15692.8|2
1630924040000|2021-09-06 10:27:20|15695|15693|15695|15693|15695.1|15693.1|15694.8|15692.8|0
1630924050000|2021-09-06 10:27:30|15694.8|15692.8|15695|15693|15695.1|15693.1|15694.8|15692.8|0
1630924060000|2021-09-06 10:27:40|15695.1|15693.1|15695.2|15693.2|15695.3|15693.3|15695.1|15693.1|1
1630924070000|2021-09-06 10:27:50|15695.3|15693.3|15695.3|15693.3|15695.3|15693.3|15695.1|15693.1|1
1630924080000|2021-09-06 10:28:00|15695.2|15693.2|15694.8|15692.8|15695.3|15693.3|15694.3|15692.3|14
1630924090000|2021-09-06 10:28:10|15694.7|15692.7|15694.6|15692.6|15694.8|15692.8|15694.6|15692.6|0
1630924100000|2021-09-06 10:28:20|15694.7|15692.7|15694.8|15692.8|15694.8|15692.8|15694.6|15692.6|0
1630924110000|2021-09-06 10:28:30|15695|15693|15695.8|15693.8|15696.1|15694.1|15695|15693|14
1630924120000|2021-09-06 10:28:40|15695.7|15693.7|15696|15694|15696.1|15694.1|15695.3|15693.3|18
1630924130000|2021-09-06 10:28:50|15696.1|15694.1|15696.6|15694.6|15696.7|15694.7|15696.1|15694.1|3
1630924140000|2021-09-06 10:29:00|15696.7|15694.7|15696.6|15694.6|15697.2|15695.2|15696.6|15694.6|2
1630924150000|2021-09-06 10:29:10|15696.5|15694.5|15695.6|15693.6|15696.5|15694.5|15695.6|15693.6|3
1630924160000|2021-09-06 10:29:20|15695.7|15693.7|15695.7|15693.7|15696.1|15694.1|15695.6|15693.6|4
1630924170000|2021-09-06 10:29:30|15695.8|15693.8|15695.6|15693.6|15695.8|15693.8|15695.2|15693.2|11
1630924180000|2021-09-06 10:29:40|15695.7|15693.7|15695.3|15693.3|15695.8|15693.8|15695.3|15693.3|2
1630924190000|2021-09-06 10:29:50|15695.5|15693.5|15695.2|15693.2|15695.6|15693.6|15695.2|15693.2|1
1630924200000|2021-09-06 10:30:00|15695.3|15693.3|15695.3|15693.3|15695.8|15693.8|15695.2|15693.2|9
1630924210000|2021-09-06 10:30:10|15695.2|15693.2|15695|15693|15695.2|15693.2|15695|15693|5
1630924220000|2021-09-06 10:30:20|15695.1|15693.1|15694.8|15692.8|15695.1|15693.1|15694.6|15692.6|5
1630924230000|2021-09-06 10:30:30|15695|15693|15695|15693|15695.1|15693.1|15694.7|15692.7|4
1630924240000|2021-09-06 10:30:40|15695.1|15693.1|15695.2|15693.2|15695.2|15693.2|15694.8|15692.8|2
1630924250000|2021-09-06 10:30:50|15695.1|15693.1|15695.2|15693.2|15695.3|15693.3|15695.1|15693.1|0
1630924260000|2021-09-06 10:31:00|15695.3|15693.3|15695.3|15693.3|15695.6|15693.6|15695.2|15693.2|0
1630924270000|2021-09-06 10:31:10|15695.2|15693.2|15695.1|15693.1|15695.3|15693.3|15694.8|15692.8|2
1630924280000|2021-09-06 10:31:20|15695|15693|15694.6|15692.6|15695.1|15693.1|15694.6|15692.6|2
1630924290000|2021-09-06 10:31:30|15694.3|15692.3|15694|15692|15694.5|15692.5|15694|15692|25
1630924300000|2021-09-06 10:31:40|15694.1|15692.1|15694.2|15692.2|15694.5|15692.5|15694.1|15692.1|7
1630924310000|2021-09-06 10:31:50|15694.1|15692.1|15694.1|15692.1|15694.3|15692.3|15694.1|15692.1|4
1630924320000|2021-09-06 10:32:00|15694|15692|15694.3|15692.3|15694.3|15692.3|15694|15692|2
1630924330000|2021-09-06 10:32:10|15694.2|15692.2|15694.3|15692.3|15694.3|15692.3|15694|15692|1
1630924340000|2021-09-06 10:32:20|15694.2|15692.2|15694.3|15692.3|15694.3|15692.3|15694.1|15692.1|1
1630924350000|2021-09-06 10:32:30|15694.5|15692.5|15694.6|15692.6|15694.6|15692.6|15694.5|15692.5|0
1630924360000|2021-09-06 10:32:40|15695|15693|15694.7|15692.7|15695|15693|15694.5|15692.5|2
1630924370000|2021-09-06 10:32:50|15694.8|15692.8|15694.8|15692.8|15695|15693|15694.7|15692.7|0
1630924380000|2021-09-06 10:33:00|15694.7|15692.7|15694.7|15692.7|15694.8|15692.8|15694.7|15692.7|0
1630924390000|2021-09-06 10:33:10|15694.6|15692.6|15694.5|15692.5|15694.6|15692.6|15694.3|15692.3|1
1630924400000|2021-09-06 10:33:20|15694.1|15692.1|15694.2|15692.2|15694.2|15692.2|15694|15692|1
1630924410000|2021-09-06 10:33:30|15694.3|15692.3|15694.6|15692.6|15694.6|15692.6|15694.1|15692.1|4
1630924420000|2021-09-06 10:33:40|15694.5|15692.5|15694.6|15692.6|15694.6|15692.6|15694.5|15692.5|0
1630924430000|2021-09-06 10:33:50|15694.5|15692.5|15694.1|15692.1|15694.6|15692.6|15693.8|15691.8|10
1630924440000|2021-09-06 10:34:00|||||||||4
1630924450000|2021-09-06 10:34:10|15693.8|15691.8|15693.6|15691.6|15694.1|15692.1|15693.6|15691.6|4
1630924460000|2021-09-06 10:34:20|15693.7|15691.7|15693.7|15691.7|15693.7|15691.7|15693.7|15691.7|0
1630924470000|2021-09-06 10:34:30|15693.8|15691.8|15693.7|15691.7|15694.1|15692.1|15693.7|15691.7|3
1630924480000|2021-09-06 10:34:40|15693.6|15691.6|15694.1|15692.1|15694.1|15692.1|15693.3|15691.3|14
1630924490000|2021-09-06 10:34:50|15694|15692|15693.5|15691.5|15694|15692|15693.5|15691.5|2
1630924500000|2021-09-06 10:35:00|15693.6|15691.6|15694|15692|15694|15692|15693.6|15691.6|2
1630924510000|2021-09-06 10:35:10|15693.8|15691.8|15694|15692|15694|15692|15693.7|15691.7|5
1630924520000|2021-09-06 10:35:20|15694.1|15692.1|15694.2|15692.2|15694.3|15692.3|15694.1|15692.1|0
1630924530000|2021-09-06 10:35:30|15694.6|15692.6|15694.3|15692.3|15694.7|15692.7|15694.3|15692.3|8
1630924540000|2021-09-06 10:35:40|15694.2|15692.2|15694.3|15692.3|15694.3|15692.3|15694.2|15692.2|3
1630924550000|2021-09-06 10:35:50|15694.5|15692.5|15694.6|15692.6|15694.6|15692.6|15694.3|15692.3|0
1630924580000|2021-09-06 10:36:20|15694.7|15692.7|15694.8|15692.8|15695.2|15693.2|15694.6|15692.6|12
1630924590000|2021-09-06 10:36:30|15694.7|15692.7|15693.8|15691.8|15695|15693|15693.8|15691.8|5
1630924600000|2021-09-06 10:36:40|15693.7|15691.7|15694|15692|15694.2|15692.2|15693.7|15691.7|4
1630924610000|2021-09-06 10:36:50|15694.1|15692.1|15693.3|15691.3|15694.1|15692.1|15693.3|15691.3|1
1630924620000|2021-09-06 10:37:00|15693.2|15691.2|15693.6|15691.6|15693.6|15691.6|15693.2|15691.2|7
1630924630000|2021-09-06 10:37:10|15693.5|15691.5|15693.8|15691.8|15694.1|15692.1|15693.5|15691.5|4
1630924640000|2021-09-06 10:37:20|15694.1|15692.1|15693.8|15691.8|15694.1|15692.1|15693.7|15691.7|1
1630924650000|2021-09-06 10:37:30|15693.6|15691.6|15694|15692|15694|15692|15693.6|15691.6|3
1630924660000|2021-09-06 10:37:40|15694.1|15692.1|15693.8|15691.8|15694.1|15692.1|15693.8|15691.8|1
1630924670000|2021-09-06 10:37:50|15694|15692|15693.8|15691.8|15694|15692|15693.8|15691.8|1
1630924680000|2021-09-06 10:38:00|15693.7|15691.7|15693.8|15691.8|15694|15692|15693.7|15691.7|3
1630924690000|2021-09-06 10:38:10|15694|15692|15694.1|15692.1|15694.1|15692.1|15694|15692|0
1630924700000|2021-09-06 10:38:20|15694.2|15692.2|15694.5|15692.5|15694.6|15692.6|15694.1|15692.1|7
1630924710000|2021-09-06 10:38:30|15694.3|15692.3|15694.5|15692.5|15694.6|15692.6|15694.3|15692.3|1
1630924720000|2021-09-06 10:38:40|15694.6|15692.6|15694.6|15692.6|15694.6|15692.6|15694.6|15692.6|2
1630924730000|2021-09-06 10:38:50|15694.7|15692.7|15694.6|15692.6|15694.7|15692.7|15694.5|15692.5|5
1630924740000|2021-09-06 10:39:00|15694.5|15692.5|15694.6|15692.6|15694.7|15692.7|15694.5|15692.5|3
1630924750000|2021-09-06 10:39:10|15694.5|15692.5|15694.5|15692.5|15694.7|15692.7|15694.5|15692.5|1
1630924760000|2021-09-06 10:39:20|15694.3|15692.3|15694.6|15692.6|15694.6|15692.6|15694.3|15692.3|4
1630924770000|2021-09-06 10:39:30|15694.5|15692.5|15693.1|15691.1|15694.6|15692.6|15693.1|15691.1|37
1630924780000|2021-09-06 10:39:40|15693.2|15691.2|15693.3|15691.3|15693.3|15691.3|15693.2|15691.2|5
1630924790000|2021-09-06 10:39:50|15693.5|15691.5|15693.2|15691.2|15693.5|15691.5|15693.2|15691.2|9
1630924800000|2021-09-06 10:40:00|15693.1|15691.1|15693|15691|15693.1|15691.1|15693|15691|8
1630924810000|2021-09-06 10:40:10|15693.1|15691.1|15692.7|15690.7|15693.2|15691.2|15692.6|15690.6|10
1630924820000|2021-09-06 10:40:20|15692.6|15690.6|15693.1|15691.1|15693.1|15691.1|15692.6|15690.6|0
1630924830000|2021-09-06 10:40:30|15693.2|15691.2|15693.5|15691.5|15693.5|15691.5|15693.2|15691.2|4
1630924840000|2021-09-06 10:40:40|15693.3|15691.3|15693.1|15691.1|15693.5|15691.5|15693|15691|3
1630924850000|2021-09-06 10:40:50|15692.6|15690.6|15692.3|15690.3|15692.7|15690.7|15692.3|15690.3|20
1630924860000|2021-09-06 10:41:00|15692.2|15690.2|15691.8|15689.8|15692.2|15690.2|15691.7|15689.7|14
1630924870000|2021-09-06 10:41:10|15691.7|15689.7|15692.1|15690.1|15692.2|15690.2|15691.6|15689.6|8
1630924880000|2021-09-06 10:41:20|15692.2|15690.2|15692.2|15690.2|15692.5|15690.5|15692.1|15690.1|7
1630924890000|2021-09-06 10:41:30|15692.3|15690.3|15692.5|15690.5|15692.6|15690.6|15692.3|15690.3|5
1630924900000|2021-09-06 10:41:40|15692.6|15690.6|15692.6|15690.6|15692.7|15690.7|15692.5|15690.5|0
1630924910000|2021-09-06 10:41:50|15692.5|15690.5|15692.6|15690.6|15692.6|15690.6|15692.5|15690.5|1
1630924920000|2021-09-06 10:42:00|15692.7|15690.7|15692.7|15690.7|15692.7|15690.7|15692.6|15690.6|4
1630924930000|2021-09-06 10:42:10|15692.6|15690.6|15693.3|15691.3|15693.3|15691.3|15692.6|15690.6|7
1630924940000|2021-09-06 10:42:20|15693.2|15691.2|15693.6|15691.6|15693.6|15691.6|15693.2|15691.2|4
1630924950000|2021-09-06 10:42:30|15693.5|15691.5|15693.6|15691.6|15693.7|15691.7|15693.5|15691.5|4
1630924960000|2021-09-06 10:42:40|15693.5|15691.5|15693.3|15691.3|15693.6|15691.6|15693.3|15691.3|1
1630924970000|2021-09-06 10:42:50|15693.5|15691.5|15693.1|15691.1|15693.5|15691.5|15693.1|15691.1|6
1630924980000|2021-09-06 10:43:00|15693|15691|15693.1|15691.1|15693.3|15691.3|15693|15691|1
1630924990000|2021-09-06 10:43:10|15693.2|15691.2|15693|15691|15693.2|15691.2|15693|15691|0
1630925000000|2021-09-06 10:43:20|15693.1|15691.1|15693.3|15691.3|15693.3|15691.3|15693|15691|2
1630925010000|2021-09-06 10:43:30|15693.2|15691.2|15693|15691|15693.2|15691.2|15693|15691|2
1630925020000|2021-09-06 10:43:40|15693.1|15691.1|15692.6|15690.6|15693.2|15691.2|15692.6|15690.6|8
1630925030000|2021-09-06 10:43:50|15692.5|15690.5|15692.1|15690.1|15692.5|15690.5|15691.8|15689.8|10
1630925040000|2021-09-06 10:44:00|15692|15690|15692.1|15690.1|15692.2|15690.2|15692|15690|6
1630925050000|2021-09-06 10:44:10|15691.8|15689.8|15691.8|15689.8|15692|15690|15691.6|15689.6|3
1630925060000|2021-09-06 10:44:20|15692|15690|15691.7|15689.7|15692.1|15690.1|15691.7|15689.7|0
1630925070000|2021-09-06 10:44:30|15691.8|15689.8|15691.8|15689.8|15691.8|15689.8|15691.8|15689.8|1
1630925080000|2021-09-06 10:44:40|15691.7|15689.7|15691.7|15689.7|15691.8|15689.8|15691.6|15689.6|5
1630925090000|2021-09-06 10:44:50|15691.6|15689.6|15689.5|15687.5|15691.8|15689.8|15689.1|15687.1|172
1630925100000|2021-09-06 10:45:00|15689.6|15687.6|15689.8|15687.8|15689.8|15687.8|15689|15687|51
1630925110000|2021-09-06 10:45:10|15689.7|15687.7|15689.3|15687.3|15689.8|15687.8|15689.2|15687.2|2
1630925120000|2021-09-06 10:45:20|15688.8|15686.8|15688.8|15686.8|15689.1|15687.1|15688.6|15686.6|33
1630925130000|2021-09-06 10:45:30|15689.1|15687.1|15689.8|15687.8|15690|15688|15689|15687|15
1630925140000|2021-09-06 10:45:40|15690|15688|15688.2|15686.2|15690.3|15688.3|15688.2|15686.2|142
1630925150000|2021-09-06 10:45:50|15688.3|15686.3|15688.2|15686.2|15688.3|15686.3|15687.5|15685.5|49
1630925160000|2021-09-06 10:46:00|15688.1|15686.1|15688.7|15686.7|15688.7|15686.7|15688.1|15686.1|7
1630925170000|2021-09-06 10:46:10|15688.8|15686.8|15689.1|15687.1|15689.3|15687.3|15688.6|15686.6|18
1630925180000|2021-09-06 10:46:20|15689.2|15687.2|15689.3|15687.3|15689.3|15687.3|15689.1|15687.1|7
1630925190000|2021-09-06 10:46:30|15689.5|15687.5|15689.5|15687.5|15689.7|15687.7|15689.3|15687.3|2
1630925200000|2021-09-06 10:46:40|15689.3|15687.3|15688.8|15686.8|15689.3|15687.3|15688.7|15686.7|3
1630925210000|2021-09-06 10:46:50|15689|15687|15689.3|15687.3|15689.6|15687.6|15689|15687|2
1630925220000|2021-09-06 10:47:00|15689.5|15687.5|15689.3|15687.3|15689.5|15687.5|15689.2|15687.2|5
1630925230000|2021-09-06 10:47:10|15689.2|15687.2|15689.1|15687.1|15689.3|15687.3|15689.1|15687.1|0
1630925240000|2021-09-06 10:47:20|15689.2|15687.2|15689.6|15687.6|15689.7|15687.7|15689.1|15687.1|4
1630925250000|2021-09-06 10:47:30|15689.5|15687.5|15689.1|15687.1|15689.5|15687.5|15689.1|15687.1|4
1630925260000|2021-09-06 10:47:40|15689|15687|15689.3|15687.3|15689.3|15687.3|15688.8|15686.8|6
1630925270000|2021-09-06 10:47:50|15689.5|15687.5|15689.1|15687.1|15689.5|15687.5|15689.1|15687.1|3
1630925280000|2021-09-06 10:48:00|15689|15687|15689.3|15687.3|15689.3|15687.3|15689|15687|2
1630925290000|2021-09-06 10:48:10|15689.5|15687.5|15689.3|15687.3|15689.5|15687.5|15689.2|15687.2|1
1630925300000|2021-09-06 10:48:20|15689.2|15687.2|15689.3|15687.3|15689.5|15687.5|15689.2|15687.2|12
1630925310000|2021-09-06 10:48:30|15689.5|15687.5|15689.7|15687.7|15689.7|15687.7|15689.3|15687.3|2
1630925320000|2021-09-06 10:48:40|15689.6|15687.6|15689.5|15687.5|15689.6|15687.6|15689.5|15687.5|4
1630925330000|2021-09-06 10:48:50|15689.6|15687.6|15689.7|15687.7|15690|15688|15689.5|15687.5|10
1630925340000|2021-09-06 10:49:00|15689.6|15687.6|15690.1|15688.1|15690.2|15688.2|15689.6|15687.6|17
1630925350000|2021-09-06 10:49:10|15690.2|15688.2|15690|15688|15690.3|15688.3|15690|15688|3
1630925360000|2021-09-06 10:49:20|||||||||2
1630925370000|2021-09-06 10:49:30|15690.1|15688.1|15689.8|15687.8|15690.3|15688.3|15689.7|15687.7|19
1630925380000|2021-09-06 10:49:40|15690|15688|15690.1|15688.1|15690.3|15688.3|15690|15688|1
1630925390000|2021-09-06 10:49:50|15690.2|15688.2|15690.8|15688.8|15690.8|15688.8|15690.1|15688.1|5
1630925400000|2021-09-06 10:50:00|15690.7|15688.7|15690.8|15688.8|15691.2|15689.2|15690.7|15688.7|13
1630925410000|2021-09-06 10:50:10|15691|15689|15690.6|15688.6|15691|15689|15690.6|15688.6|5
1630925420000|2021-09-06 10:50:20|15690.5|15688.5|15690.5|15688.5|15690.6|15688.6|15690.5|15688.5|2
1630925430000|2021-09-06 10:50:30|15690.6|15688.6|15690.8|15688.8|15690.8|15688.8|15690.6|15688.6|6
1630925440000|2021-09-06 10:50:40|15691|15689|15690.8|15688.8|15691.1|15689.1|15690.7|15688.7|0
1630925450000|2021-09-06 10:50:50|15691|15689|15690.8|15688.8|15691.1|15689.1|15690.8|15688.8|7
1630925460000|2021-09-06 10:51:00|15690.7|15688.7|15691.1|15689.1|15691.7|15689.7|15690.7|15688.7|22
1630925470000|2021-09-06 10:51:10|15691|15689|15691.3|15689.3|15691.3|15689.3|15691|15689|10
1630925480000|2021-09-06 10:51:20|15691.2|15689.2|15691.1|15689.1|15691.3|15689.3|15690.7|15688.7|20
1630925490000|2021-09-06 10:51:30|15691.2|15689.2|15691.1|15689.1|15691.2|15689.2|15690.7|15688.7|22
1630925500000|2021-09-06 10:51:40|15690.8|15688.8|15690.3|15688.3|15691|15689|15689.6|15687.6|29
1630925510000|2021-09-06 10:51:50|15690.5|15688.5|15690.5|15688.5|15690.5|15688.5|15690.3|15688.3|1
1630925520000|2021-09-06 10:52:00|15690.6|15688.6|15690.8|15688.8|15691|15689|15690.6|15688.6|11
1630925530000|2021-09-06 10:52:10|15691|15689|15690.8|15688.8|15691|15689|15690.8|15688.8|1
1630925540000|2021-09-06 10:52:20|15691|15689|15691|15689|15691|15689|15690.7|15688.7|3
1630925550000|2021-09-06 10:52:30|15690.8|15688.8|15691|15689|15691|15689|15690.8|15688.8|0
1630925560000|2021-09-06 10:52:40|15690.8|15688.8|15690.8|15688.8|15691|15689|15690.8|15688.8|0
1630925570000|2021-09-06 10:52:50|15691|15689|15690.1|15688.1|15691|15689|15690.1|15688.1|7
1630925580000|2021-09-06 10:53:00|15690.2|15688.2|15690|15688|15690.3|15688.3|15690|15688|4
1630925590000|2021-09-06 10:53:10|15689.8|15687.8|15690.5|15688.5|15690.6|15688.6|15689.8|15687.8|14
1630925600000|2021-09-06 10:53:20|15690.3|15688.3|15690.1|15688.1|15690.3|15688.3|15690.1|15688.1|5
1630925610000|2021-09-06 10:53:30|15690.2|15688.2|15690|15688|15690.2|15688.2|15689.8|15687.8|0
1630925620000|2021-09-06 10:53:40|15690.2|15688.2|15689.7|15687.7|15690.5|15688.5|15689.7|15687.7|22
1630925630000|2021-09-06 10:53:50|15690|15688|15690.6|15688.6|15690.7|15688.7|15689.8|15687.8|10
1630925640000|2021-09-06 10:54:00|15690.1|15688.1|15689.6|15687.6|15690.1|15688.1|15689.6|15687.6|18
1630925650000|2021-09-06 10:54:10|15689.5|15687.5|15689.5|15687.5|15689.5|15687.5|15689.2|15687.2|6
1630925660000|2021-09-06 10:54:20|15689.3|15687.3|15689.5|15687.5|15689.6|15687.6|15689.3|15687.3|15
1630925670000|2021-09-06 10:54:30|15689.3|15687.3|15689.3|15687.3|15689.5|15687.5|15689.3|15687.3|1
1630925680000|2021-09-06 10:54:40|||||||||1
1630925690000|2021-09-06 10:54:50|15689.2|15687.2|15688.7|15686.7|15689.2|15687.2|15688.6|15686.6|14
1630925700000|2021-09-06 10:55:00|15688.6|15686.6|15688.7|15686.7|15688.7|15686.7|15688.5|15686.5|16
1630925710000|2021-09-06 10:55:10|15688.6|15686.6|15688.2|15686.2|15688.7|15686.7|15688.2|15686.2|13
1630925720000|2021-09-06 10:55:20|15688.3|15686.3|15688.6|15686.6|15688.6|15686.6|15688.2|15686.2|23
1630925730000|2021-09-06 10:55:30|15688.3|15686.3|15688.5|15686.5|15688.5|15686.5|15688.2|15686.2|6
1630925740000|2021-09-06 10:55:40|15688.3|15686.3|15688.1|15686.1|15688.6|15686.6|15688.1|15686.1|14
1630925750000|2021-09-06 10:55:50|15688|15686|15688.5|15686.5|15688.5|15686.5|15688|15686|10
1630925760000|2021-09-06 10:56:00|15688.3|15686.3|15688.1|15686.1|15688.8|15686.8|15688|15686|25
1630925770000|2021-09-06 10:56:10|15688|15686|15688.2|15686.2|15688.2|15686.2|15688|15686|1
1630925780000|2021-09-06 10:56:20|15687.8|15685.8|15687.1|15685.1|15687.8|15685.8|15686.7|15684.7|62
1630925790000|2021-09-06 10:56:30|15687.2|15685.2|15687.2|15685.2|15687.2|15685.2|15687.1|15685.1|4
1630925800000|2021-09-06 10:56:40|15687.3|15685.3|15687.1|15685.1|15687.5|15685.5|15686.8|15684.8|17
1630925810000|2021-09-06 10:56:50|15687.2|15685.2|15687.3|15685.3|15687.5|15685.5|15687.1|15685.1|2
1630925820000|2021-09-06 10:57:00|15687.2|15685.2|15686.8|15684.8|15687.5|15685.5|15686.8|15684.8|11
1630925830000|2021-09-06 10:57:10|15686.7|15684.7|15687.1|15685.1|15687.3|15685.3|15686.6|15684.6|5
1630925840000|2021-09-06 10:57:20|15687.2|15685.2|15687.3|15685.3|15687.6|15685.6|15686.8|15684.8|14
1630925850000|2021-09-06 10:57:30|15687.5|15685.5|15687.3|15685.3|15687.5|15685.5|15687.2|15685.2|5
1630925860000|2021-09-06 10:57:40|15687.2|15685.2|15687.2|15685.2|15687.2|15685.2|15686.8|15684.8|5
1630925870000|2021-09-06 10:57:50|15686.8|15684.8|15687.2|15685.2|15687.2|15685.2|15686.7|15684.7|9
1630925880000|2021-09-06 10:58:00|15687.3|15685.3|15687.5|15685.5|15687.5|15685.5|15687.3|15685.3|1
1630925890000|2021-09-06 10:58:10|15687.6|15685.6|15687.6|15685.6|15687.7|15685.7|15687.6|15685.6|9
1630925900000|2021-09-06 10:58:20|15687.5|15685.5|15687.6|15685.6|15687.8|15685.8|15687.5|15685.5|5
1630925910000|2021-09-06 10:58:30|15687.5|15685.5|15687.3|15685.3|15687.7|15685.7|15687.2|15685.2|5
1630925920000|2021-09-06 10:58:40|15687.5|15685.5|15687.3|15685.3|15687.5|15685.5|15687.3|15685.3|0
1630925930000|2021-09-06 10:58:50|15687.5|15685.5|15687.5|15685.5|15687.5|15685.5|15687.3|15685.3|0
1630925940000|2021-09-06 10:59:00|15687.3|15685.3|15687.3|15685.3|15687.5|15685.5|15687.3|15685.3|10
1630925950000|2021-09-06 10:59:10|15687.5|15685.5|15688|15686|15688|15686|15687.3|15685.3|5
1630925960000|2021-09-06 10:59:20|15688.1|15686.1|15688|15686|15688.2|15686.2|15688|15686|8
1630925970000|2021-09-06 10:59:30|15687.8|15685.8|15688.1|15686.1|15688.1|15686.1|15687.7|15685.7|2
1630925980000|2021-09-06 10:59:40|15688.2|15686.2|15688.3|15686.3|15688.5|15686.5|15688|15686|13
1630925990000|2021-09-06 10:59:50|15688.2|15686.2|15688.6|15686.6|15688.8|15686.8|15688.2|15686.2|7
1630926000000|2021-09-06 11:00:00|15688.7|15686.7|15688.3|15686.3|15688.7|15686.7|15688.1|15686.1|10
1630926010000|2021-09-06 11:00:10|15688.2|15686.2|15688.5|15686.5|15688.6|15686.6|15688.1|15686.1|4
1630926020000|2021-09-06 11:00:20|15688.6|15686.6|15688.8|15686.8|15688.8|15686.8|15688.6|15686.6|4
1630926030000|2021-09-06 11:00:30|15688.7|15686.7|15688.3|15686.3|15688.8|15686.8|15688.2|15686.2|7
1630926040000|2021-09-06 11:00:40|15688.5|15686.5|15688.1|15686.1|15688.5|15686.5|15688|15686|8
1630926050000|2021-09-06 11:00:50|15688.2|15686.2|15688.2|15686.2|15688.6|15686.6|15688.1|15686.1|21
1630926060000|2021-09-06 11:01:00|15688.6|15686.6|15688.6|15686.6|15688.7|15686.7|15688.5|15686.5|2
1630926070000|2021-09-06 11:01:10|15688.7|15686.7|15688.6|15686.6|15689|15687|15688.6|15686.6|4
1630926080000|2021-09-06 11:01:20|15688.7|15686.7|15688.7|15686.7|15689|15687|15688.6|15686.6|4
1630926090000|2021-09-06 11:01:30|15688.6|15686.6|15689|15687|15689|15687|15688.6|15686.6|1
1630926100000|2021-09-06 11:01:40|15689.1|15687.1|15689.1|15687.1|15689.1|15687.1|15689|15687|4
1630926110000|2021-09-06 11:01:50|15689|15687|15689.5|15687.5|15689.5|15687.5|15689|15687|4
1630926120000|2021-09-06 11:02:00|15689.6|15687.6|15689.5|15687.5|15689.7|15687.7|15689.5|15687.5|9
1630926130000|2021-09-06 11:02:10|15689.3|15687.3|15689.6|15687.6|15689.7|15687.7|15689.3|15687.3|7
1630926140000|2021-09-06 11:02:20|15689.5|15687.5|15689.3|15687.3|15689.5|15687.5|15689.3|15687.3|1
1630926150000|2021-09-06 11:02:30|15689.2|15687.2|15689.3|15687.3|15689.5|15687.5|15689.2|15687.2|0
1630926160000|2021-09-06 11:02:40|15689.5|15687.5|15689.2|15687.2|15689.5|15687.5|15689.2|15687.2|1
1630926170000|2021-09-06 11:02:50|15689.3|15687.3|15689.5|15687.5|15689.5|15687.5|15689.3|15687.3|5
1630926180000|2021-09-06 11:03:00|15689.6|15687.6|15690.2|15688.2|15690.2|15688.2|15689.6|15687.6|10
1630926190000|2021-09-06 11:03:10|15690.3|15688.3|15689.8|15687.8|15690.3|15688.3|15689.8|15687.8|73
1630926200000|2021-09-06 11:03:20|15689.7|15687.7|15690.2|15688.2|15690.2|15688.2|15689.7|15687.7|0
1630926210000|2021-09-06 11:03:30|15690.1|15688.1|15690.3|15688.3|15690.5|15688.5|15690.1|15688.1|6
1630926220000|2021-09-06 11:03:40|15690.5|15688.5|15690.3|15688.3|15690.7|15688.7|15690.3|15688.3|7
1630926230000|2021-09-06 11:03:50|15690.5|15688.5|15690.2|15688.2|15690.5|15688.5|15690.1|15688.1|2
1630926240000|2021-09-06 11:04:00|15690.1|15688.1|15690.5|15688.5|15690.5|15688.5|15690|15688|10
1630926250000|2021-09-06 11:04:10|15690.3|15688.3|15689.8|15687.8|15690.5|15688.5|15689.8|15687.8|6
1630926260000|2021-09-06 11:04:20|15690|15688|15690.3|15688.3|15690.3|15688.3|15690|15688|4
1630926270000|2021-09-06 11:04:30|15690.5|15688.5|15690.3|15688.3|15690.5|15688.5|15689.7|15687.7|10
1630926280000|2021-09-06 11:04:40|15690.5|15688.5|15690.2|15688.2|15690.5|15688.5|15690.1|15688.1|7
1630926290000|2021-09-06 11:04:50|15690.3|15688.3|15690.5|15688.5|15690.5|15688.5|15690.2|15688.2|3
1630926300000|2021-09-06 11:05:00|15690.3|15688.3|15690.8|15688.8|15690.8|15688.8|15690.3|15688.3|2
1630926310000|2021-09-06 11:05:10|15690.6|15688.6|15690.7|15688.7|15690.8|15688.8|15690.5|15688.5|8
1630926320000|2021-09-06 11:05:20|15690.6|15688.6|15691|15689|15691|15689|15690.6|15688.6|0
1630926330000|2021-09-06 11:05:30|15691.1|15689.1|15691.1|15689.1|15691.2|15689.2|15691|15689|4
1630926340000|2021-09-06 11:05:40|15691.2|15689.2|15691.5|15689.5|15691.5|15689.5|15691.2|15689.2|2
1630926350000|2021-09-06 11:05:50|15691.6|15689.6|15691.2|15689.2|15691.6|15689.6|15690.8|15688.8|10
1630926360000|2021-09-06 11:06:00|15691.3|15689.3|15690.7|15688.7|15691.3|15689.3|15690.7|15688.7|20
1630926370000|2021-09-06 11:06:10|15690.6|15688.6|15691|15689|15691|15689|15690.6|15688.6|2
1630926380000|2021-09-06 11:06:20|15690.8|15688.8|15690.7|15688.7|15691|15689|15690.7|15688.7|4
1630926390000|2021-09-06 11:06:30|15690.8|15688.8|15690.6|15688.6|15690.8|15688.8|15690.6|15688.6|3
1630926400000|2021-09-06 11:06:40|15690.7|15688.7|15690.8|15688.8|15690.8|15688.8|15690.7|15688.7|1
1630926410000|2021-09-06 11:06:50|15690.7|15688.7|15690.5|15688.5|15690.7|15688.7|15690.2|15688.2|4
1630926420000|2021-09-06 11:07:00|15690.3|15688.3|15690.2|15688.2|15690.3|15688.3|15690.1|15688.1|9
1630926430000|2021-09-06 11:07:10|15690.1|15688.1|15690.2|15688.2|15690.2|15688.2|15690|15688|5
1630926440000|2021-09-06 11:07:20|15690.3|15688.3|15690.1|15688.1|15690.3|15688.3|15689.8|15687.8|3
1630926450000|2021-09-06 11:07:30|15690|15688|15689.6|15687.6|15690.1|15688.1|15689.3|15687.3|4
1630926460000|2021-09-06 11:07:40|15689.5|15687.5|15689.8|15687.8|15689.8|15687.8|15689.3|15687.3|7
1630926470000|2021-09-06 11:07:50|15689.7|15687.7|15689.6|15687.6|15689.7|15687.7|15689.5|15687.5|0
1630926480000|2021-09-06 11:08:00|15689.7|15687.7|15690.1|15688.1|15690.1|15688.1|15689.6|15687.6|8
1630926490000|2021-09-06 11:08:10|15690|15688|15690.3|15688.3|15690.3|15688.3|15690|15688|5
1630926500000|2021-09-06 11:08:20|15690.5|15688.5|15690.2|15688.2|15690.6|15688.6|15690.2|15688.2|0
1630926510000|2021-09-06 11:08:30|15690.3|15688.3|15690.2|15688.2|15690.3|15688.3|15690.1|15688.1|2
1630926520000|2021-09-06 11:08:40|15690.1|15688.1|15690.2|15688.2|15690.5|15688.5|15690.1|15688.1|7
1630926530000|2021-09-06 11:08:50|15690.3|15688.3|15690.1|15688.1|15690.3|15688.3|15689.8|15687.8|3
1630926540000|2021-09-06 11:09:00|15690|15688|15689.8|15687.8|15690.2|15688.2|15689.8|15687.8|2
1630926550000|2021-09-06 11:09:10|15690|15688|15689.7|15687.7|15690|15688|15689.7|15687.7|5
1630926560000|2021-09-06 11:09:20|15689.8|15687.8|15690.1|15688.1|15690.1|15688.1|15689.8|15687.8|1
1630926570000|2021-09-06 11:09:30|15690|15688|15690|15688|15690.2|15688.2|15689.8|15687.8|5
1630926580000|2021-09-06 11:09:40|15690.1|15688.1|15690.1|15688.1|15690.2|15688.2|15690|15688|9
1630926590000|2021-09-06 11:09:50|15690|15688|15689.8|15687.8|15690.1|15688.1|15689.6|15687.6|5
1630926600000|2021-09-06 11:10:00|15690|15688|15690.1|15688.1|15690.2|15688.2|15690|15688|1
1630926610000|2021-09-06 11:10:10|15690|15688|15690.3|15688.3|15690.3|15688.3|15689.7|15687.7|9
1630926620000|2021-09-06 11:10:20|15690.5|15688.5|15690.5|15688.5|15690.5|15688.5|15690.3|15688.3|0
1630926630000|2021-09-06 11:10:30|15690.6|15688.6|15690.6|15688.6|15690.7|15688.7|15690.5|15688.5|8
1630926640000|2021-09-06 11:10:40|15690.7|15688.7|15690.5|15688.5|15690.7|15688.7|15690.5|15688.5|5
1630926650000|2021-09-06 11:10:50|15690.3|15688.3|15690.2|15688.2|15690.3|15688.3|15690.1|15688.1|4
1630926660000|2021-09-06 11:11:00|15690.3|15688.3|15690.8|15688.8|15691|15689|15690.2|15688.2|6
1630926670000|2021-09-06 11:11:10|15690.7|15688.7|15690.7|15688.7|15690.8|15688.8|15690.6|15688.6|2
1630926680000|2021-09-06 11:11:20|15690.8|15688.8|15690.3|15688.3|15690.8|15688.8|15690.3|15688.3|1
1630926690000|2021-09-06 11:11:30|15690.5|15688.5|15690.6|15688.6|15690.8|15688.8|15690.3|15688.3|1
1630926700000|2021-09-06 11:11:40|15690.8|15688.8|15691.2|15689.2|15691.6|15689.6|15690.8|15688.8|21
1630926710000|2021-09-06 11:11:50|15691.1|15689.1|15691|15689|15691.2|15689.2|15691|15689|2
1630926720000|2021-09-06 11:12:00|15691.1|15689.1|15691.7|15689.7|15691.7|15689.7|15691|15689|8
1630926730000|2021-09-06 11:12:10|15691.6|15689.6|15691.6|15689.6|15691.7|15689.7|15691.5|15689.5|6
1630926740000|2021-09-06 11:12:20|15691.5|15689.5|15691.3|15689.3|15691.5|15689.5|15691|15689|26
1630926750000|2021-09-06 11:12:30|15691.5|15689.5|15691.8|15689.8|15691.8|15689.8|15691.5|15689.5|7
1630926760000|2021-09-06 11:12:40|15692.1|15690.1|15692.5|15690.5|15692.5|15690.5|15691.8|15689.8|23
1630926770000|2021-09-06 11:12:50|15692.3|15690.3|15691.8|15689.8|15692.6|15690.6|15691.7|15689.7|13
1630926780000|2021-09-06 11:13:00|15692|15690|15691.5|15689.5|15692|15690|15691.5|15689.5|3
1630926790000|2021-09-06 11:13:10|15691.6|15689.6|15691.7|15689.7|15692.1|15690.1|15691.5|15689.5|8
1630926800000|2021-09-06 11:13:20|15691.6|15689.6|15691.6|15689.6|15691.8|15689.8|15691.3|15689.3|21
1630926810000|2021-09-06 11:13:30|15691.5|15689.5|15692.1|15690.1|15692.2|15690.2|15691.3|15689.3|9
1630926820000|2021-09-06 11:13:40|15692.2|15690.2|15691.8|15689.8|15692.3|15690.3|15691.7|15689.7|7
1630926830000|2021-09-06 11:13:50|15692.1|15690.1|15692.3|15690.3|15692.6|15690.6|15691.8|15689.8|26
1630926840000|2021-09-06 11:14:00|15692.5|15690.5|15692.5|15690.5|15692.7|15690.7|15692.3|15690.3|7
1630926850000|2021-09-06 11:14:10|15692.6|15690.6|15691.6|15689.6|15692.6|15690.6|15691.6|15689.6|32
1630926860000|2021-09-06 11:14:20|15691.5|15689.5|15691.6|15689.6|15691.6|15689.6|15691|15689|25
1630926870000|2021-09-06 11:14:30|15691.5|15689.5|15691.5|15689.5|15691.6|15689.6|15691.2|15689.2|3
1630926880000|2021-09-06 11:14:40|15691.6|15689.6|15691.5|15689.5|15691.8|15689.8|15691.5|15689.5|6
1630926890000|2021-09-06 11:14:50|15691.6|15689.6|15691.5|15689.5|15691.8|15689.8|15691.5|15689.5|2
1630926900000|2021-09-06 11:15:00|15691.6|15689.6|15691.8|15689.8|15692|15690|15691.5|15689.5|6
1630926910000|2021-09-06 11:15:10|15692|15690|15691|15689|15692|15690|15691|15689|9
1630926920000|2021-09-06 11:15:20|15690.8|15688.8|15691.1|15689.1|15691.1|15689.1|15690.8|15688.8|4
1630926930000|2021-09-06 11:15:30|15691.2|15689.2|15690.8|15688.8|15691.3|15689.3|15690.8|15688.8|1
1630926940000|2021-09-06 11:15:40|15691|15689|15690|15688|15691|15689|15690|15688|31
1630926950000|2021-09-06 11:15:50|15690.1|15688.1|15690.1|15688.1|15690.5|15688.5|15690|15688|17
1630926960000|2021-09-06 11:16:00|15690.5|15688.5|15690.5|15688.5|15690.5|15688.5|15690.2|15688.2|6
1630926970000|2021-09-06 11:16:10|15690.6|15688.6|15690.8|15688.8|15690.8|15688.8|15690.3|15688.3|3
1630926980000|2021-09-06 11:16:20|15690.7|15688.7|15690.8|15688.8|15691|15689|15690.5|15688.5|11
1630926990000|2021-09-06 11:16:30|15691|15689|15691.1|15689.1|15691.3|15689.3|15691|15689|9
1630927000000|2021-09-06 11:16:40|15691.2|15689.2|15691.1|15689.1|15691.2|15689.2|15691|15689|0
1630927010000|2021-09-06 11:16:50|15690.8|15688.8|15690.7|15688.7|15691.1|15689.1|15690.5|15688.5|2
1630927020000|2021-09-06 11:17:00|15690.6|15688.6|15691.1|15689.1|15691.1|15689.1|15690.6|15688.6|4
1630927030000|2021-09-06 11:17:10|15691.2|15689.2|15691.3|15689.3|15691.5|15689.5|15691.2|15689.2|0
1630927040000|2021-09-06 11:17:20|15691.5|15689.5|15691.5|15689.5|15691.5|15689.5|15691.5|15689.5|2
1630927050000|2021-09-06 11:17:30|15691.7|15689.7|15691.6|15689.6|15691.7|15689.7|15691.3|15689.3|13
1630927060000|2021-09-06 11:17:40|15691.5|15689.5|15692.3|15690.3|15692.5|15690.5|15691.5|15689.5|9
1630927070000|2021-09-06 11:17:50|15692.5|15690.5|15692.3|15690.3|15692.7|15690.7|15692.3|15690.3|5
1630927080000|2021-09-06 11:18:00|15692.2|15690.2|15692.2|15690.2|15692.3|15690.3|15692.1|15690.1|0
1630927090000|2021-09-06 11:18:10|15692.3|15690.3|15692.3|15690.3|15692.3|15690.3|15692.1|15690.1|2
1630927100000|2021-09-06 11:18:20|15692.2|15690.2|15692.5|15690.5|15692.7|15690.7|15691.7|15689.7|52
1630927110000|2021-09-06 11:18:30|15692.6|15690.6|15692.2|15690.2|15692.7|15690.7|15692.1|15690.1|9
1630927120000|2021-09-06 11:18:40|15692.1|15690.1|15692.1|15690.1|15692.3|15690.3|15692.1|15690.1|5
1630927130000|2021-09-06 11:18:50|15692.2|15690.2|15692.5|15690.5|15692.6|15690.6|15692.1|15690.1|3
1630927140000|2021-09-06 11:19:00|15692.1|15690.1|15692.6|15690.6|15692.6|15690.6|15692.1|15690.1|7
1630927150000|2021-09-06 11:19:10|15692.3|15690.3|15692.3|15690.3|15692.5|15690.5|15692.3|15690.3|4
1630927160000|2021-09-06 11:19:20|15692.2|15690.2|15692.1|15690.1|15692.2|15690.2|15692.1|15690.1|0
1630927170000|2021-09-06 11:19:30|15692|15690|15691.8|15689.8|15692|15690|15691.8|15689.8|1
1630927180000|2021-09-06 11:19:40|15691.7|15689.7|15691.3|15689.3|15691.8|15689.8|15691.3|15689.3|28
1630927190000|2021-09-06 11:19:50|15691.5|15689.5|15692.1|15690.1|15692.2|15690.2|15691.5|15689.5|28
1630927200000|2021-09-06 11:20:00|15692|15690|15692.1|15690.1|15692.1|15690.1|15691.8|15689.8|3
1630927210000|2021-09-06 11:20:10|15692.2|15690.2|15692.6|15690.6|15692.6|15690.6|15692.1|15690.1|1
1630927220000|2021-09-06 11:20:20|15692.7|15690.7|15692.5|15690.5|15693.1|15691.1|15692.5|15690.5|17
1630927230000|2021-09-06 11:20:30|15692.3|15690.3|15691.8|15689.8|15692.3|15690.3|15691.6|15689.6|25
1630927240000|2021-09-06 11:20:40|15692.1|15690.1|15691.7|15689.7|15692.1|15690.1|15691.5|15689.5|16
1630927250000|2021-09-06 11:20:50|15691.8|15689.8|15691.7|15689.7|15691.8|15689.8|15691.7|15689.7|2
1630927260000|2021-09-06 11:21:00|15691.8|15689.8|15692.1|15690.1|15692.1|15690.1|15691.7|15689.7|2
1630927270000|2021-09-06 11:21:10|15692.2|15690.2|15692.7|15690.7|15693|15691|15692.2|15690.2|9
1630927280000|2021-09-06 11:21:20|15693|15691|15692.5|15690.5|15693|15691|15692.3|15690.3|4
1630927290000|2021-09-06 11:21:30|15692.6|15690.6|15692.6|15690.6|15692.6|15690.6|15692.5|15690.5|2
1630927300000|2021-09-06 11:21:40|15692.7|15690.7|15693.1|15691.1|15693.1|15691.1|15692.5|15690.5|9
1630927310000|2021-09-06 11:21:50|15693.2|15691.2|15693.1|15691.1|15693.2|15691.2|15693.1|15691.1|6
1630927320000|2021-09-06 11:22:00|15693|15691|15692.6|15690.6|15693.2|15691.2|15692.6|15690.6|6
1630927330000|2021-09-06 11:22:10|15692.7|15690.7|15692.3|15690.3|15692.8|15690.8|15692.3|15690.3|4
1630927340000|2021-09-06 11:22:20|15692.2|15690.2|15692.3|15690.3|15692.6|15690.6|15692|15690|4
1630927350000|2021-09-06 11:22:30|15692.6|15690.6|15691.7|15689.7|15692.7|15690.7|15691.7|15689.7|42
1630927360000|2021-09-06 11:22:40|15691.3|15689.3|15691.5|15689.5|15691.6|15689.6|15691.3|15689.3|7
1630927370000|2021-09-06 11:22:50|15691.3|15689.3|15691.7|15689.7|15691.7|15689.7|15691.1|15689.1|11
1630927380000|2021-09-06 11:23:00|15691.6|15689.6|15692|15690|15692.1|15690.1|15691.6|15689.6|1
1630927390000|2021-09-06 11:23:10|15691.8|15689.8|15692.1|15690.1|15692.2|15690.2|15691.8|15689.8|3
1630927400000|2021-09-06 11:23:20|15692.2|15690.2|15691.7|15689.7|15692.2|15690.2|15691.6|15689.6|19
1630927410000|2021-09-06 11:23:30|15692|15690|15692|15690|15692|15690|15691.8|15689.8|26
1630927420000|2021-09-06 11:23:40|15692.2|15690.2|15692.3|15690.3|15692.6|15690.6|15692.1|15690.1|51
1630927430000|2021-09-06 11:23:50|15692.5|15690.5|15692.8|15690.8|15692.8|15690.8|15692.5|15690.5|12
1630927440000|2021-09-06 11:24:00|15692.6|15690.6|15691.6|15689.6|15692.6|15690.6|15691.3|15689.3|23
1630927450000|2021-09-06 11:24:10|15691.5|15689.5|15691.2|15689.2|15691.6|15689.6|15691.2|15689.2|5
1630927460000|2021-09-06 11:24:20|15691.3|15689.3|15691|15689|15691.5|15689.5|15691|15689|2
1630927470000|2021-09-06 11:24:30|15690.6|15688.6|15691|15689|15691.1|15689.1|15690.6|15688.6|10
1630927480000|2021-09-06 11:24:40|15691.1|15689.1|15691.2|15689.2|15691.5|15689.5|15691.1|15689.1|9
1630927490000|2021-09-06 11:24:50|15691.3|15689.3|15691.3|15689.3|15691.7|15689.7|15691.3|15689.3|5
1630927500000|2021-09-06 11:25:00|15691.5|15689.5|15691.7|15689.7|15691.8|15689.8|15691.5|15689.5|5
1630927510000|2021-09-06 11:25:10|15691.6|15689.6|15691.2|15689.2|15691.6|15689.6|15691.2|15689.2|3
1630927520000|2021-09-06 11:25:20|15691.3|15689.3|15691.3|15689.3|15691.5|15689.5|15691.2|15689.2|6
1630927530000|2021-09-06 11:25:30|15691.1|15689.1|15691|15689|15691.3|15689.3|15691|15689|3
1630927540000|2021-09-06 11:25:40|15690.6|15688.6|15690.3|15688.3|15690.6|15688.6|15690.1|15688.1|33
1630927550000|2021-09-06 11:25:50|15690.2|15688.2|15690.2|15688.2|15690.6|15688.6|15690.1|15688.1|25
1630927560000|2021-09-06 11:26:00|15690.1|15688.1|15690|15688|15690.3|15688.3|15689.6|15687.6|28
1630927570000|2021-09-06 11:26:10|15689.8|15687.8|15690.1|15688.1|15690.1|15688.1|15689.8|15687.8|4
1630927580000|2021-09-06 11:26:20|15690.2|15688.2|15690.5|15688.5|15690.6|15688.6|15690.1|15688.1|4
1630927590000|2021-09-06 11:26:30|15690.6|15688.6|15690.6|15688.6|15690.7|15688.7|15690.3|15688.3|7
1630927600000|2021-09-06 11:26:40|15690.5|15688.5|15690.8|15688.8|15691|15689|15690.3|15688.3|4
1630927610000|2021-09-06 11:26:50|15690.7|15688.7|15690.2|15688.2|15690.7|15688.7|15690.1|15688.1|14
1630927620000|2021-09-06 11:27:00|15690.1|15688.1|15690.3|15688.3|15690.3|15688.3|15689.8|15687.8|2
1630927630000|2021-09-06 11:27:10|15690.5|15688.5|15690.5|15688.5|15690.5|15688.5|15690.2|15688.2|6
1630927640000|2021-09-06 11:27:20|15690.3|15688.3|15690.3|15688.3|15690.6|15688.6|15690.2|15688.2|2
1630927650000|2021-09-06 11:27:30|15690.5|15688.5|15690.1|15688.1|15690.6|15688.6|15690.1|15688.1|0
1630927660000|2021-09-06 11:27:40|15690|15688|15689.7|15687.7|15690.1|15688.1|15689.5|15687.5|2
1630927670000|2021-09-06 11:27:50|15689.6|15687.6|15690.1|15688.1|15690.1|15688.1|15689.5|15687.5|1
1630927680000|2021-09-06 11:28:00|15690.2|15688.2|15690.3|15688.3|15690.3|15688.3|15690.1|15688.1|6
1630927690000|2021-09-06 11:28:10|15690.5|15688.5|15690.5|15688.5|15690.5|15688.5|15690.2|15688.2|1
1630927700000|2021-09-06 11:28:20|15690.6|15688.6|15690.7|15688.7|15690.8|15688.8|15690.5|15688.5|6
1630927710000|2021-09-06 11:28:30|15690.8|15688.8|15690.6|15688.6|15691|15689|15690.5|15688.5|7
1630927720000|2021-09-06 11:28:40|15690.7|15688.7|15690.6|15688.6|15690.7|15688.7|15690.5|15688.5|1
1630927730000|2021-09-06 11:28:50|15690.7|15688.7|15690.7|15688.7|15690.7|15688.7|15690.6|15688.6|6
1630927740000|2021-09-06 11:29:00|15690.6|15688.6|15691.3|15689.3|15691.3|15689.3|15690.6|15688.6|4
1630927750000|2021-09-06 11:29:10|15691.5|15689.5|15691.2|15689.2|15691.5|15689.5|15691.2|15689.2|10
1630927760000|2021-09-06 11:29:20|15691.3|15689.3|15691.3|15689.3|15691.3|15689.3|15691.3|15689.3|0
1630927770000|2021-09-06 11:29:30|15691.2|15689.2|15691.3|15689.3|15691.3|15689.3|15691.2|15689.2|0
1630927780000|2021-09-06 11:29:40|15691.2|15689.2|15691.3|15689.3|15691.3|15689.3|15691.2|15689.2|0
1630927790000|2021-09-06 11:29:50|15691.5|15689.5|15691.6|15689.6|15691.7|15689.7|15691.3|15689.3|12
1630927800000|2021-09-06 11:30:00|15691.7|15689.7|15691.6|15689.6|15691.8|15689.8|15691.3|15689.3|14
1630927810000|2021-09-06 11:30:10|15691.5|15689.5|15691.5|15689.5|15691.5|15689.5|15691.2|15689.2|2
1630927820000|2021-09-06 11:30:20|15691.3|15689.3|15691.3|15689.3|15691.5|15689.5|15691.2|15689.2|2
1630927830000|2021-09-06 11:30:30|15691.5|15689.5|15691.6|15689.6|15691.6|15689.6|15691.5|15689.5|9
1630927840000|2021-09-06 11:30:40|15691.7|15689.7|15691.6|15689.6|15691.8|15689.8|15691.6|15689.6|1
1630927850000|2021-09-06 11:30:50|15691.5|15689.5|15692|15690|15692|15690|15691.5|15689.5|2
1630927860000|2021-09-06 11:31:00|15691.8|15689.8|15692.2|15690.2|15692.3|15690.3|15691.7|15689.7|7
1630927870000|2021-09-06 11:31:10|15692.3|15690.3|15692.6|15690.6|15692.7|15690.7|15692.2|15690.2|3
1630927880000|2021-09-06 11:31:20|15692.7|15690.7|15693.1|15691.1|15693.2|15691.2|15692.6|15690.6|20
1630927890000|2021-09-06 11:31:30|15693.2|15691.2|15692.8|15690.8|15693.2|15691.2|15692.7|15690.7|1
1630927900000|2021-09-06 11:31:40|15693|15691|15692.6|15690.6|15693|15691|15692.6|15690.6|0
1630927910000|2021-09-06 11:31:50|15692.7|15690.7|15693|15691|15693.2|15691.2|15692.7|15690.7|4
1630927920000|2021-09-06 11:32:00|15693.1|15691.1|15694.1|15692.1|15694.1|15692.1|15693|15691|26
1630927930000|2021-09-06 11:32:10|15694|15692|15693.1|15691.1|15694|15692|15693.1|15691.1|17
1630927940000|2021-09-06 11:32:20|15693.2|15691.2|15693|15691|15693.2|15691.2|15692.8|15690.8|5
1630927950000|2021-09-06 11:32:30|15693.1|15691.1|15693.1|15691.1|15693.2|15691.2|15693|15691|8
1630927960000|2021-09-06 11:32:40|15693|15691|15692.6|15690.6|15693.2|15691.2|15692.5|15690.5|0
1630927970000|2021-09-06 11:32:50|15692.7|15690.7|15694.1|15692.1|15694.1|15692.1|15692.7|15690.7|16
1630927980000|2021-09-06 11:33:00|15694|15692|15695|15693|15695|15693|15694|15692|35
1630927990000|2021-09-06 11:33:10|15694.6|15692.6|15694.6|15692.6|15694.6|15692.6|15694.2|15692.2|12
1630928000000|2021-09-06 11:33:20|15694.5|15692.5|15694.5|15692.5|15694.7|15692.7|15694.5|15692.5|1
1630928010000|2021-09-06 11:33:30|15694.6|15692.6|15694.7|15692.7|15694.8|15692.8|15694.5|15692.5|4
1630928020000|2021-09-06 11:33:40|15694.8|15692.8|15694.5|15692.5|15695|15693|15694.5|15692.5|9
1630928030000|2021-09-06 11:33:50|15694.3|15692.3|15694.3|15692.3|15694.5|15692.5|15694.3|15692.3|4
1630928040000|2021-09-06 11:34:00|15694.5|15692.5|15694.6|15692.6|15694.7|15692.7|15694.5|15692.5|4
1630928050000|2021-09-06 11:34:10|15694.7|15692.7|15694.6|15692.6|15694.7|15692.7|15694.6|15692.6|2
1630928060000|2021-09-06 11:34:20|15694.7|15692.7|15694.5|15692.5|15694.8|15692.8|15694.5|15692.5|9
1630928070000|2021-09-06 11:34:30|15694.6|15692.6|15694.6|15692.6|15695|15693|15694.6|15692.6|10
1630928080000|2021-09-06 11:34:40|15694.5|15692.5|15694.3|15692.3|15694.6|15692.6|15694.3|15692.3|7
1630928090000|2021-09-06 11:34:50|15694.2|15692.2|15694.5|15692.5|15694.5|15692.5|15694.1|15692.1|4
1630928100000|2021-09-06 11:35:00|15694.6|15692.6|15695|15693|15695|15693|15694.5|15692.5|4
1630928110000|2021-09-06 11:35:10|15695.1|15693.1|15695.2|15693.2|15695.2|15693.2|15695|15693|9
1630928120000|2021-09-06 11:35:20|15695.1|15693.1|15695.1|15693.1|15695.2|15693.2|15695.1|15693.1|6
1630928130000|2021-09-06 11:35:30|15695.2|15693.2|15695|15693|15695.2|15693.2|15695|15693|3
1630928140000|2021-09-06 11:35:40|15695.1|15693.1|15694.8|15692.8|15695.1|15693.1|15694.8|15692.8|1
1630928150000|2021-09-06 11:35:50|15695|15693|15695|15693|15695.2|15693.2|15695|15693|5
1630928160000|2021-09-06 11:36:00|15694.8|15692.8|15694.6|15692.6|15694.8|15692.8|15694.6|15692.6|5
1630928170000|2021-09-06 11:36:10|15694.5|15692.5|15694.2|15692.2|15694.6|15692.6|15694.1|15692.1|19
1630928180000|2021-09-06 11:36:20|15694.3|15692.3|15694.3|15692.3|15694.6|15692.6|15694.3|15692.3|9
1630928190000|2021-09-06 11:36:30|15694.2|15692.2|15694.1|15692.1|15694.5|15692.5|15694|15692|5
1630928200000|2021-09-06 11:36:40|15694|15692|15694.3|15692.3|15694.5|15692.5|15694|15692|6
1630928210000|2021-09-06 11:36:50|15694.2|15692.2|15694.5|15692.5|15694.6|15692.6|15694.2|15692.2|4
1630928220000|2021-09-06 11:37:00|15694.3|15692.3|15694.2|15692.2|15694.3|15692.3|15694.1|15692.1|12
1630928230000|2021-09-06 11:37:10|15694.1|15692.1|15694.3|15692.3|15694.3|15692.3|15694|15692|2
1630928240000|2021-09-06 11:37:20|15694.5|15692.5|15694.5|15692.5|15694.6|15692.6|15694.3|15692.3|6
1630928250000|2021-09-06 11:37:30|15694.3|15692.3|15694.2|15692.2|15694.5|15692.5|15694.2|15692.2|5
1630928260000|2021-09-06 11:37:40|15694.1|15692.1|15694.5|15692.5|15694.6|15692.6|15694.1|15692.1|15
1630928270000|2021-09-06 11:37:50|15694.3|15692.3|15694.5|15692.5|15694.7|15692.7|15694.3|15692.3|4
1630928280000|2021-09-06 11:38:00|15694.3|15692.3|15694.7|15692.7|15694.7|15692.7|15694.1|15692.1|9
1630928290000|2021-09-06 11:38:10|15694.6|15692.6|15694.3|15692.3|15694.7|15692.7|15694.3|15692.3|4
1630928300000|2021-09-06 11:38:20|15694.2|15692.2|15694.6|15692.6|15694.6|15692.6|15694.2|15692.2|4
1630928310000|2021-09-06 11:38:30|15694.5|15692.5|15694.6|15692.6|15694.7|15692.7|15694.3|15692.3|2
1630928320000|2021-09-06 11:38:40|15694.5|15692.5|15694.7|15692.7|15695|15693|15694.5|15692.5|1
1630928330000|2021-09-06 11:38:50|15694.8|15692.8|15695.3|15693.3|15695.5|15693.5|15694.7|15692.7|11
1630928340000|2021-09-06 11:39:00|15695.2|15693.2|15695.3|15693.3|15695.5|15693.5|15695.2|15693.2|4
1630928350000|2021-09-06 11:39:10|15695.5|15693.5|15695.5|15693.5|15695.5|15693.5|15695.2|15693.2|1
1630928360000|2021-09-06 11:39:20|15695.7|15693.7|15696.1|15694.1|15696.2|15694.2|15695.7|15693.7|13
1630928370000|2021-09-06 11:39:30|15696|15694|15695.8|15693.8|15696|15694|15695.7|15693.7|3
1630928380000|2021-09-06 11:39:40|15696|15694|15696.1|15694.1|15696.2|15694.2|15696|15694|4
1630928390000|2021-09-06 11:39:50|15696.2|15694.2|15696.2|15694.2|15696.5|15694.5|15696.2|15694.2|16
1630928400000|2021-09-06 11:40:00|15696.3|15694.3|15696.3|15694.3|15696.5|15694.5|15696.2|15694.2|3
1630928410000|2021-09-06 11:40:10|15696.5|15694.5|15696.6|15694.6|15696.6|15694.6|15696.3|15694.3|12
1630928420000|2021-09-06 11:40:20|15696.7|15694.7|15696.8|15694.8|15697.1|15695.1|15696.7|15694.7|6
1630928430000|2021-09-06 11:40:30|15697|15695|15697.1|15695.1|15697.1|15695.1|15696.7|15694.7|6
1630928440000|2021-09-06 11:40:40|15697|15695|15696.7|15694.7|15697.1|15695.1|15696.6|15694.6|14
1630928450000|2021-09-06 11:40:50|15696.8|15694.8|15697.1|15695.1|15697.1|15695.1|15696.7|15694.7|7
1630928460000|2021-09-06 11:41:00|15697|15695|15696.5|15694.5|15697.1|15695.1|15696.5|15694.5|5
1630928470000|2021-09-06 11:41:10|15696.2|15694.2|15695.5|15693.5|15696.2|15694.2|15695.3|15693.3|16
1630928480000|2021-09-06 11:41:20|15695.6|15693.6|15696.3|15694.3|15696.3|15694.3|15695.6|15693.6|15
1630928490000|2021-09-06 11:41:30|15696.5|15694.5|15696.3|15694.3|15696.6|15694.6|15696.3|15694.3|2
1630928500000|2021-09-06 11:41:40|15696.5|15694.5|15695.7|15693.7|15696.5|15694.5|15695.7|15693.7|12
1630928510000|2021-09-06 11:41:50|15695.8|15693.8|15695.8|15693.8|15695.8|15693.8|15695.7|15693.7|3
1630928520000|2021-09-06 11:42:00|15696|15694|15695.6|15693.6|15696|15694|15695.6|15693.6|0
1630928530000|2021-09-06 11:42:10|15695.5|15693.5|15695|15693|15695.7|15693.7|15695|15693|8
1630928540000|2021-09-06 11:42:20|15694.8|15692.8|15695|15693|15695|15693|15694.6|15692.6|14
1630928550000|2021-09-06 11:42:30|15694.8|15692.8|15694.8|15692.8|15695.2|15693.2|15694.8|15692.8|11
1630928560000|2021-09-06 11:42:40|15695|15693|15695.2|15693.2|15695.2|15693.2|15695|15693|0
1630928570000|2021-09-06 11:42:50|15695.1|15693.1|15695|15693|15695.2|15693.2|15694.8|15692.8|1
1630928580000|2021-09-06 11:43:00|15695.1|15693.1|15695.2|15693.2|15695.3|15693.3|15695|15693|3
1630928590000|2021-09-06 11:43:10|15695.1|15693.1|15695|15693|15695.1|15693.1|15694.7|15692.7|6
1630928600000|2021-09-06 11:43:20|15694.8|15692.8|15694.8|15692.8|15695.1|15693.1|15694.8|15692.8|1
1630928610000|2021-09-06 11:43:30|15695|15693|15695.1|15693.1|15695.1|15693.1|15695|15693|0
1630928620000|2021-09-06 11:43:40|15695.2|15693.2|15694.7|15692.7|15695.2|15693.2|15694.7|15692.7|7
1630928630000|2021-09-06 11:43:50|15694.8|15692.8|15694|15692|15694.8|15692.8|15694|15692|13
1630928640000|2021-09-06 11:44:00|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|1
1630928650000|2021-09-06 11:44:10|15694.2|15692.2|15693.6|15691.6|15694.2|15692.2|15693.6|15691.6|9
1630928660000|2021-09-06 11:44:20|15693.5|15691.5|15693.6|15691.6|15693.7|15691.7|15693.5|15691.5|9
1630928670000|2021-09-06 11:44:30|15693.7|15691.7|15694.1|15692.1|15694.1|15692.1|15693.6|15691.6|18
1630928680000|2021-09-06 11:44:40|15694.2|15692.2|15693.8|15691.8|15694.2|15692.2|15693.7|15691.7|4
1630928690000|2021-09-06 11:44:50|15693.7|15691.7|15693.6|15691.6|15693.7|15691.7|15693.5|15691.5|3
1630928700000|2021-09-06 11:45:00|15693.7|15691.7|15693.1|15691.1|15693.7|15691.7|15693|15691|8
1630928710000|2021-09-06 11:45:10|15693.2|15691.2|15692.8|15690.8|15693.2|15691.2|15692.6|15690.6|6
1630928720000|2021-09-06 11:45:20|15693|15691|15693|15691|15693.2|15691.2|15693|15691|3
1630928730000|2021-09-06 11:45:30|15692.7|15690.7|15692.7|15690.7|15692.7|15690.7|15692.6|15690.6|2
1630928740000|2021-09-06 11:45:40|15692.6|15690.6|15692.6|15690.6|15692.7|15690.7|15692.6|15690.6|7
1630928750000|2021-09-06 11:45:50|15692.5|15690.5|15692.7|15690.7|15692.7|15690.7|15692.5|15690.5|3
1630928760000|2021-09-06 11:46:00|15692.8|15690.8|15693.1|15691.1|15693.2|15691.2|15692.8|15690.8|13
1630928770000|2021-09-06 11:46:10|15693|15691|15692.6|15690.6|15693|15691|15692.6|15690.6|9
1630928780000|2021-09-06 11:46:20|15692.5|15690.5|15691|15689|15692.5|15690.5|15691|15689|25
1630928790000|2021-09-06 11:46:30|15690.7|15688.7|15691.5|15689.5|15691.5|15689.5|15690.7|15688.7|40
1630928800000|2021-09-06 11:46:40|15691.6|15689.6|15691.3|15689.3|15691.8|15689.8|15691.3|15689.3|1
1630928810000|2021-09-06 11:46:50|15691.6|15689.6|15691.8|15689.8|15692|15690|15691.6|15689.6|2
1630928820000|2021-09-06 11:47:00|15691.7|15689.7|15692.3|15690.3|15692.3|15690.3|15691.7|15689.7|11
1630928830000|2021-09-06 11:47:10|15692.5|15690.5|15692.6|15690.6|15692.7|15690.7|15692.3|15690.3|19
1630928840000|2021-09-06 11:47:20|||||||||1
1630928850000|2021-09-06 11:47:30|15692.7|15690.7|15692.6|15690.6|15692.7|15690.7|15692.6|15690.6|3
1630928860000|2021-09-06 11:47:40|15692.5|15690.5|15693.1|15691.1|15693.1|15691.1|15692.5|15690.5|0
1630928870000|2021-09-06 11:47:50|15693|15691|15693|15691|15693|15691|15692.7|15690.7|1
1630928880000|2021-09-06 11:48:00|15693.1|15691.1|15692.7|15690.7|15693.1|15691.1|15692.5|15690.5|4
1630928890000|2021-09-06 11:48:10|15692.6|15690.6|15692.3|15690.3|15692.6|15690.6|15692.3|15690.3|1
1630928900000|2021-09-06 11:48:20|15692.2|15690.2|15692.6|15690.6|15692.6|15690.6|15692.1|15690.1|0
1630928910000|2021-09-06 11:48:30|15692.5|15690.5|15693.1|15691.1|15693.1|15691.1|15692.3|15690.3|6
1630928920000|2021-09-06 11:48:40|15692.8|15690.8|15693.1|15691.1|15693.1|15691.1|15692.8|15690.8|2
1630928940000|2021-09-06 11:49:00|15693|15691|15693.1|15691.1|15693.1|15691.1|15693|15691|0
1630928950000|2021-09-06 11:49:10|15693.2|15691.2|15693.2|15691.2|15693.2|15691.2|15693.1|15691.1|2
1630928960000|2021-09-06 11:49:20|15693.5|15691.5|15693.1|15691.1|15693.5|15691.5|15693|15691|10
1630928970000|2021-09-06 11:49:30|15693|15691|15693|15691|15693.1|15691.1|15693|15691|0
1630928980000|2021-09-06 11:49:40|15693.1|15691.1|15693.1|15691.1|15693.1|15691.1|15693|15691|9
1630928990000|2021-09-06 11:49:50|15693.2|15691.2|15692.8|15690.8|15693.2|15691.2|15692.8|15690.8|2
1630929000000|2021-09-06 11:50:00|15692.7|15690.7|15692.7|15690.7|15693.1|15691.1|15692.6|15690.6|5
1630929010000|2021-09-06 11:50:10|15692.6|15690.6|15692.3|15690.3|15692.7|15690.7|15692.3|15690.3|4
1630929020000|2021-09-06 11:50:20|15692.5|15690.5|15693|15691|15693.1|15691.1|15692.3|15690.3|10
1630929030000|2021-09-06 11:50:30|15692.8|15690.8|15692.6|15690.6|15693|15691|15692.5|15690.5|5
1630929040000|2021-09-06 11:50:40|||||||||1
1630929050000|2021-09-06 11:50:50|15692.7|15690.7|15692.6|15690.6|15692.7|15690.7|15692.6|15690.6|15
1630929060000|2021-09-06 11:51:00|15692.7|15690.7|15692.3|15690.3|15692.8|15690.8|15692.3|15690.3|2
1630929070000|2021-09-06 11:51:10|15692.5|15690.5|15692.1|15690.1|15692.6|15690.6|15692.1|15690.1|4
1630929080000|2021-09-06 11:51:20|15692.3|15690.3|15692.6|15690.6|15692.6|15690.6|15692.3|15690.3|1
1630929100000|2021-09-06 11:51:40|15692.3|15690.3|15692.1|15690.1|15692.3|15690.3|15692.1|15690.1|8
1630929110000|2021-09-06 11:51:50|15692.2|15690.2|15691.7|15689.7|15692.2|15690.2|15691.7|15689.7|3
1630929120000|2021-09-06 11:52:00|15691.8|15689.8|15692.2|15690.2|15692.3|15690.3|15691.8|15689.8|3
1630929130000|2021-09-06 11:52:10|15692.3|15690.3|15692.3|15690.3|15692.3|15690.3|15692.1|15690.1|9
1630929140000|2021-09-06 11:52:20|15692.5|15690.5|15692.1|15690.1|15692.6|15690.6|15692.1|15690.1|13
1630929150000|2021-09-06 11:52:30|15692.2|15690.2|15691.6|15689.6|15692.2|15690.2|15691.6|15689.6|6
1630929160000|2021-09-06 11:52:40|15691.5|15689.5|15691.5|15689.5|15691.6|15689.6|15691.3|15689.3|3
1630929170000|2021-09-06 11:52:50|15691.3|15689.3|15691.3|15689.3|15691.5|15689.5|15691.3|15689.3|0
1630929180000|2021-09-06 11:53:00|15691.5|15689.5|15691.6|15689.6|15691.6|15689.6|15691.3|15689.3|0
1630929190000|2021-09-06 11:53:10|15691.7|15689.7|15691.8|15689.8|15692|15690|15691.6|15689.6|0
1630929200000|2021-09-06 11:53:20|15691.7|15689.7|15691.8|15689.8|15691.8|15689.8|15691.7|15689.7|0
1630929210000|2021-09-06 11:53:30|15692.1|15690.1|15691.8|15689.8|15692.1|15690.1|15691.8|15689.8|1
1630929220000|2021-09-06 11:53:40|15692|15690|15692.1|15690.1|15692.1|15690.1|15691.7|15689.7|2
1630929230000|2021-09-06 11:53:50|15692.2|15690.2|15692.1|15690.1|15692.2|15690.2|15692.1|15690.1|0
1630929240000|2021-09-06 11:54:00|15692.2|15690.2|15691.6|15689.6|15692.2|15690.2|15691.6|15689.6|12
1630929250000|2021-09-06 11:54:10|15691.7|15689.7|15691.7|15689.7|15691.7|15689.7|15691.6|15689.6|2
1630929260000|2021-09-06 11:54:20|15692|15690|15692|15690|15692.1|15690.1|15691.8|15689.8|4
1630929270000|2021-09-06 11:54:30|15692.1|15690.1|15692.1|15690.1|15692.1|15690.1|15691.8|15689.8|1
1630929280000|2021-09-06 11:54:40|15692.2|15690.2|15692.1|15690.1|15692.2|15690.2|15692.1|15690.1|0
1630929290000|2021-09-06 11:54:50|15692|15690|15691.8|15689.8|15692.5|15690.5|15691.7|15689.7|9
1630929300000|2021-09-06 11:55:00|15691.7|15689.7|15691.2|15689.2|15691.7|15689.7|15691.2|15689.2|0
1630929310000|2021-09-06 11:55:10|15691.3|15689.3|15691.1|15689.1|15691.3|15689.3|15690.8|15688.8|3
1630929320000|2021-09-06 11:55:20|15691|15689|15690.8|15688.8|15691|15689|15690.7|15688.7|3
1630929330000|2021-09-06 11:55:30|15690.7|15688.7|15691.1|15689.1|15691.2|15689.2|15690.7|15688.7|25
1630929340000|2021-09-06 11:55:40|15691|15689|15690.8|15688.8|15691.2|15689.2|15690.8|15688.8|12
1630929350000|2021-09-06 11:55:50|15691|15689|15691.6|15689.6|15691.6|15689.6|15690.7|15688.7|4
1630929360000|2021-09-06 11:56:00|15691.7|15689.7|15691.7|15689.7|15691.8|15689.8|15691.5|15689.5|14
1630929370000|2021-09-06 11:56:10|15691.6|15689.6|15691.7|15689.7|15691.8|15689.8|15691.6|15689.6|3
1630929380000|2021-09-06 11:56:20|15691.8|15689.8|15691.7|15689.7|15691.8|15689.8|15691.7|15689.7|1
1630929390000|2021-09-06 11:56:30|15692|15690|15692.2|15690.2|15692.2|15690.2|15692|15690|8
1630929410000|2021-09-06 11:56:50|15692.3|15690.3|15692.5|15690.5|15692.5|15690.5|15692.3|15690.3|3
1630929420000|2021-09-06 11:57:00|15692.6|15690.6|15692.5|15690.5|15692.7|15690.7|15692.5|15690.5|9
1630929430000|2021-09-06 11:57:10|15692.6|15690.6|15692.5|15690.5|15692.8|15690.8|15691.8|15689.8|40
1630929440000|2021-09-06 11:57:20|15692.3|15690.3|15692.1|15690.1|15692.6|15690.6|15692.1|15690.1|8
1630929450000|2021-09-06 11:57:30|15692.2|15690.2|15692.2|15690.2|15692.3|15690.3|15692|15690|0
1630929460000|2021-09-06 11:57:40|15692.3|15690.3|15692.1|15690.1|15692.5|15690.5|15692.1|15690.1|10
1630929470000|2021-09-06 11:57:50|15692|15690|15691.8|15689.8|15692.1|15690.1|15691.6|15689.6|2
1630929480000|2021-09-06 11:58:00|15692|15690|15691.8|15689.8|15692|15690|15691.8|15689.8|0
1630929490000|2021-09-06 11:58:10|15692|15690|15692.2|15690.2|15692.3|15690.3|15692|15690|3
1630929500000|2021-09-06 11:58:20|15692.3|15690.3|15692.3|15690.3|15692.3|15690.3|15692.3|15690.3|2
1630929510000|2021-09-06 11:58:30|15692.5|15690.5|15693|15691|15693|15691|15692.5|15690.5|5
1630929520000|2021-09-06 11:58:40|15692.8|15690.8|15693|15691|15693|15691|15692.8|15690.8|5
1630929530000|2021-09-06 11:58:50|15693.1|15691.1|15693|15691|15693.1|15691.1|15693|15691|0
1630929540000|2021-09-06 11:59:00|15693.1|15691.1|15692.6|15690.6|15693.1|15691.1|15692.6|15690.6|8
1630929550000|2021-09-06 11:59:10|15692.7|15690.7|15692.5|15690.5|15692.7|15690.7|15692.3|15690.3|4
1630929560000|2021-09-06 11:59:20|15692.6|15690.6|15692.6|15690.6|15692.7|15690.7|15692.5|15690.5|2
1630929570000|2021-09-06 11:59:30|15692.3|15690.3|15692.3|15690.3|15692.3|15690.3|15692|15690|4
1630929580000|2021-09-06 11:59:40|15692.2|15690.2|15692.1|15690.1|15692.5|15690.5|15692.1|15690.1|5
1630929590000|2021-09-06 11:59:50|15692.2|15690.2|15692.1|15690.1|15692.3|15690.3|15692|15690|4
1630929600000|2021-09-06 12:00:00|15692.2|15690.2|15692.6|15690.6|15692.7|15690.7|15692.2|15690.2|28
1630929610000|2021-09-06 12:00:10|15692.5|15690.5|15693.5|15691.5|15693.6|15691.6|15692.5|15690.5|25
1630929620000|2021-09-06 12:00:20|15693.1|15691.1|15692.7|15690.7|15693.5|15691.5|15692.6|15690.6|20
1630929630000|2021-09-06 12:00:30|15692.6|15690.6|15692.7|15690.7|15692.7|15690.7|15692.5|15690.5|3
1630929640000|2021-09-06 12:00:40|15692.8|15690.8|15692.7|15690.7|15693|15691|15692.6|15690.6|4
1630929650000|2021-09-06 12:00:50|15692.6|15690.6|15692.7|15690.7|15693|15691|15692.6|15690.6|6
1630929660000|2021-09-06 12:01:00|15693|15691|15693.1|15691.1|15693.2|15691.2|15693|15691|7
1630929670000|2021-09-06 12:01:10|15693.2|15691.2|15693.6|15691.6|15693.6|15691.6|15693|15691|15
1630929680000|2021-09-06 12:01:20|15693.5|15691.5|15693.5|15691.5|15693.5|15691.5|15693|15691|17
1630929690000|2021-09-06 12:01:30|15693.3|15691.3|15693.8|15691.8|15693.8|15691.8|15693.2|15691.2|7
1630929700000|2021-09-06 12:01:40|15694|15692|15694|15692|15694.1|15692.1|15693.7|15691.7|2
1630929710000|2021-09-06 12:01:50|15693.8|15691.8|15693.6|15691.6|15693.8|15691.8|15693.3|15691.3|9
1630929720000|2021-09-06 12:02:00|15693.7|15691.7|15694|15692|15694.1|15692.1|15693.7|15691.7|4
1630929730000|2021-09-06 12:02:10|15693.8|15691.8|15693.8|15691.8|15694.1|15692.1|15693.8|15691.8|2
1630929740000|2021-09-06 12:02:20|15693.7|15691.7|15693.6|15691.6|15693.8|15691.8|15693.5|15691.5|4
1630929750000|2021-09-06 12:02:30|15693.7|15691.7|15693.6|15691.6|15693.8|15691.8|15693.3|15691.3|2
1630929760000|2021-09-06 12:02:40|15693.7|15691.7|15693.6|15691.6|15693.7|15691.7|15693.6|15691.6|3
1630929770000|2021-09-06 12:02:50|15693.7|15691.7|15693.2|15691.2|15693.7|15691.7|15693.2|15691.2|4
1630929780000|2021-09-06 12:03:00|15693.3|15691.3|15693.5|15691.5|15693.7|15691.7|15693.3|15691.3|4
1630929790000|2021-09-06 12:03:10|15693.6|15691.6|15693.5|15691.5|15693.6|15691.6|15693.2|15691.2|2
1630929800000|2021-09-06 12:03:20|15693.6|15691.6|15693.1|15691.1|15693.6|15691.6|15693.1|15691.1|4
1630929810000|2021-09-06 12:03:30|15693.2|15691.2|15693.2|15691.2|15693.5|15691.5|15693.1|15691.1|1
1630929820000|2021-09-06 12:03:40|15693.1|15691.1|15693.1|15691.1|15693.2|15691.2|15693|15691|0
1630929830000|2021-09-06 12:03:50|15693.2|15691.2|15693.1|15691.1|15693.2|15691.2|15693|15691|1
1630929840000|2021-09-06 12:04:00|15693|15691|15693.1|15691.1|15693.1|15691.1|15693|15691|3
1630929850000|2021-09-06 12:04:10|15693.2|15691.2|15693|15691|15693.2|15691.2|15693|15691|7
1630929860000|2021-09-06 12:04:20|15693.1|15691.1|15693.1|15691.1|15693.1|15691.1|15693|15691|3
1630929870000|2021-09-06 12:04:30|15693|15691|15693|15691|15693.2|15691.2|15692.7|15690.7|5
1630929880000|2021-09-06 12:04:40|15693.1|15691.1|15693.5|15691.5|15693.6|15691.6|15693.1|15691.1|1
1630929890000|2021-09-06 12:04:50|15693.6|15691.6|15693.5|15691.5|15693.6|15691.6|15693.5|15691.5|1
1630929900000|2021-09-06 12:05:00|15693.6|15691.6|15693.6|15691.6|15693.7|15691.7|15693.3|15691.3|7
1630929910000|2021-09-06 12:05:10|15693.5|15691.5|15693|15691|15693.6|15691.6|15692.8|15690.8|9
1630929920000|2021-09-06 12:05:20|15692.8|15690.8|15693|15691|15693.1|15691.1|15692.8|15690.8|3
1630929930000|2021-09-06 12:05:30|15692.8|15690.8|15692.8|15690.8|15693|15691|15692.8|15690.8|0
1630929940000|2021-09-06 12:05:40|15693|15691|15692.2|15690.2|15693|15691|15692.2|15690.2|12
1630929950000|2021-09-06 12:05:50|15692.1|15690.1|15692.2|15690.2|15692.6|15690.6|15692.1|15690.1|1
1630929960000|2021-09-06 12:06:00|15692.3|15690.3|15692|15690|15692.6|15690.6|15692|15690|11
1630929970000|2021-09-06 12:06:10|15692.1|15690.1|15692.6|15690.6|15692.6|15690.6|15691.8|15689.8|8
1630929980000|2021-09-06 12:06:20|15692.5|15690.5|15692.1|15690.1|15692.5|15690.5|15692|15690|2
1630929990000|2021-09-06 12:06:30|15692|15690|15692.3|15690.3|15692.6|15690.6|15692|15690|7
1630930000000|2021-09-06 12:06:40|15692.5|15690.5|15692.7|15690.7|15692.7|15690.7|15692.5|15690.5|6
1630930010000|2021-09-06 12:06:50|15692.6|15690.6|15692.1|15690.1|15692.6|15690.6|15692.1|15690.1|8
1630930020000|2021-09-06 12:07:00|15692|15690|15691.5|15689.5|15692.1|15690.1|15691.5|15689.5|18
1630930030000|2021-09-06 12:07:10|15691.6|15689.6|15691.6|15689.6|15691.7|15689.7|15691.3|15689.3|6
1630930040000|2021-09-06 12:07:20|15691.5|15689.5|15691.8|15689.8|15691.8|15689.8|15691.3|15689.3|4
1630930050000|2021-09-06 12:07:30|15692|15690|15691.8|15689.8|15692.1|15690.1|15691.8|15689.8|0
1630930060000|2021-09-06 12:07:40|15691.7|15689.7|15691.8|15689.8|15692|15690|15691.7|15689.7|0
1630930070000|2021-09-06 12:07:50|15692|15690|15692.6|15690.6|15692.6|15690.6|15692|15690|5
1630930080000|2021-09-06 12:08:00|15692.7|15690.7|15692.6|15690.6|15692.8|15690.8|15692.2|15690.2|9
1630930090000|2021-09-06 12:08:10|15692.5|15690.5|15692.6|15690.6|15692.7|15690.7|15692.5|15690.5|2
1630930100000|2021-09-06 12:08:20|15692.7|15690.7|15692.6|15690.6|15692.7|15690.7|15692.6|15690.6|1
1630930110000|2021-09-06 12:08:30|15692.7|15690.7|15693.2|15691.2|15693.2|15691.2|15692.7|15690.7|5
1630930120000|2021-09-06 12:08:40|15693.3|15691.3|15693.3|15691.3|15693.5|15691.5|15693.2|15691.2|10
1630930130000|2021-09-06 12:08:50|15693.5|15691.5|15693.5|15691.5|15693.5|15691.5|15693.3|15691.3|4
1630930140000|2021-09-06 12:09:00|15693.6|15691.6|15693|15691|15693.7|15691.7|15693|15691|11
1630930150000|2021-09-06 12:09:10|15693.1|15691.1|15693.2|15691.2|15693.2|15691.2|15692.6|15690.6|1
1630930160000|2021-09-06 12:09:20|15693.1|15691.1|15693.1|15691.1|15693.1|15691.1|15693|15691|5
1630930170000|2021-09-06 12:09:30|15693.2|15691.2|15693|15691|15693.2|15691.2|15693|15691|2
1630930180000|2021-09-06 12:09:40|15693.1|15691.1|15692.8|15690.8|15693.2|15691.2|15692.7|15690.7|4
1630930190000|2021-09-06 12:09:50|15692.7|15690.7|15692.8|15690.8|15693|15691|15692.7|15690.7|2
1630930200000|2021-09-06 12:10:00|15693|15691|15693.3|15691.3|15693.3|15691.3|15693|15691|4
1630930210000|2021-09-06 12:10:10|15693.2|15691.2|15693.2|15691.2|15693.3|15691.3|15692.8|15690.8|4
1630930220000|2021-09-06 12:10:20|15693.1|15691.1|15693.1|15691.1|15693.2|15691.2|15693.1|15691.1|9
1630930230000|2021-09-06 12:10:30|15693.2|15691.2|15693.1|15691.1|15693.2|15691.2|15693|15691|1
1630930240000|2021-09-06 12:10:40|15693.2|15691.2|15692.7|15690.7|15693.2|15691.2|15692.7|15690.7|3
1630930250000|2021-09-06 12:10:50|15692.8|15690.8|15693.1|15691.1|15693.2|15691.2|15692.8|15690.8|0
1630930260000|2021-09-06 12:11:00|15693.2|15691.2|15693.1|15691.1|15693.2|15691.2|15693.1|15691.1|1
1630930270000|2021-09-06 12:11:10|15693.2|15691.2|15693.3|15691.3|15693.3|15691.3|15693.1|15691.1|5
1630930280000|2021-09-06 12:11:20|15693.2|15691.2|15693.1|15691.1|15693.2|15691.2|15693.1|15691.1|0
1630930290000|2021-09-06 12:11:30|15693.2|15691.2|15693.3|15691.3|15693.5|15691.5|15693.1|15691.1|1
1630930300000|2021-09-06 12:11:40|15693.2|15691.2|15693.5|15691.5|15693.5|15691.5|15693.2|15691.2|1
1630930310000|2021-09-06 12:11:50|15693.6|15691.6|15693.5|15691.5|15693.7|15691.7|15693.5|15691.5|5
1630930320000|2021-09-06 12:12:00|15693.2|15691.2|15693.1|15691.1|15693.2|15691.2|15693|15691|7
1630930330000|2021-09-06 12:12:10|15693.2|15691.2|15693.3|15691.3|15693.3|15691.3|15693|15691|2
1630930340000|2021-09-06 12:12:20|15693.2|15691.2|15693.8|15691.8|15693.8|15691.8|15693.2|15691.2|6
1630930350000|2021-09-06 12:12:30|15693.7|15691.7|15694.2|15692.2|15694.2|15692.2|15693.7|15691.7|8
1630930360000|2021-09-06 12:12:40|15694|15692|15694|15692|15694.2|15692.2|15693.8|15691.8|9
1630930370000|2021-09-06 12:12:50|15694.2|15692.2|15694|15692|15694.2|15692.2|15693.8|15691.8|5
1630930380000|2021-09-06 12:13:00|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|15694|15692|3
1630930390000|2021-09-06 12:13:10|15694.2|15692.2|15694.1|15692.1|15694.2|15692.2|15694|15692|10
1630930400000|2021-09-06 12:13:20|15694.2|15692.2|15694.1|15692.1|15694.2|15692.2|15694|15692|6
1630930410000|2021-09-06 12:13:30|15694.2|15692.2|15694.3|15692.3|15694.5|15692.5|15694.2|15692.2|4
1630930420000|2021-09-06 12:13:40|15694.5|15692.5|15694.7|15692.7|15694.8|15692.8|15694.5|15692.5|3
1630930430000|2021-09-06 12:13:50|15694.6|15692.6|15694.5|15692.5|15694.7|15692.7|15694.5|15692.5|1
1630930440000|2021-09-06 12:14:00|15694.6|15692.6|15694.6|15692.6|15694.6|15692.6|15694.5|15692.5|3
1630930450000|2021-09-06 12:14:10|15694.8|15692.8|15694.6|15692.6|15694.8|15692.8|15694.6|15692.6|7
1630930460000|2021-09-06 12:14:20|15694.5|15692.5|15694.2|15692.2|15694.5|15692.5|15694|15692|7
1630930470000|2021-09-06 12:14:30|15694.3|15692.3|15694.5|15692.5|15694.5|15692.5|15694.3|15692.3|4
1630930480000|2021-09-06 12:14:40|15694.3|15692.3|15694.6|15692.6|15694.7|15692.7|15694.2|15692.2|6
1630930490000|2021-09-06 12:14:50|15694.5|15692.5|15694.2|15692.2|15694.6|15692.6|15694.2|15692.2|6
1630930500000|2021-09-06 12:15:00|15694.6|15692.6|15694.6|15692.6|15694.7|15692.7|15694.2|15692.2|15
1630930510000|2021-09-06 12:15:10|15694.5|15692.5|15694.6|15692.6|15694.6|15692.6|15694.5|15692.5|1
1630930520000|2021-09-06 12:15:20|15694.7|15692.7|15694.6|15692.6|15694.7|15692.7|15694.6|15692.6|1
1630930530000|2021-09-06 12:15:30|15694.5|15692.5|15694.6|15692.6|15695|15693|15694.5|15692.5|10
1630930540000|2021-09-06 12:15:40|15694.7|15692.7|15694.7|15692.7|15694.8|15692.8|15694.7|15692.7|0
1630930560000|2021-09-06 12:16:00|15694.6|15692.6|15694.6|15692.6|15694.6|15692.6|15694.6|15692.6|6
1630930570000|2021-09-06 12:16:10|15694.5|15692.5|15694.7|15692.7|15694.7|15692.7|15694.5|15692.5|5
1630930580000|2021-09-06 12:16:20|15695|15693|15695.1|15693.1|15695.2|15693.2|15695|15693|8
1630930590000|2021-09-06 12:16:30|15695.2|15693.2|15695.1|15693.1|15695.5|15693.5|15695.1|15693.1|13
1630930600000|2021-09-06 12:16:40|15695|15693|15695.2|15693.2|15695.5|15693.5|15695|15693|11
1630930610000|2021-09-06 12:16:50|15695.3|15693.3|15695.3|15693.3|15695.5|15693.5|15695.2|15693.2|7
1630930620000|2021-09-06 12:17:00|15695.2|15693.2|15694.8|15692.8|15695.2|15693.2|15694.8|15692.8|9
1630930630000|2021-09-06 12:17:10|15694.7|15692.7|15695.1|15693.1|15695.2|15693.2|15694.7|15692.7|1
1630930640000|2021-09-06 12:17:20|15695|15693|15695.1|15693.1|15695.1|15693.1|15694.8|15692.8|0
1630930650000|2021-09-06 12:17:30|15695|15693|15694.8|15692.8|15695|15693|15694.8|15692.8|0
1630930660000|2021-09-06 12:17:40|15694.7|15692.7|15694.6|15692.6|15694.7|15692.7|15694.5|15692.5|8
1630930670000|2021-09-06 12:17:50|15694.7|15692.7|15694.5|15692.5|15694.7|15692.7|15694.5|15692.5|5
1630930680000|2021-09-06 12:18:00|15694.6|15692.6|15694.6|15692.6|15694.6|15692.6|15694.5|15692.5|4
1630930690000|2021-09-06 12:18:10|15694.7|15692.7|15694.8|15692.8|15694.8|15692.8|15694.5|15692.5|4
1630930700000|2021-09-06 12:18:20|15695|15693|15694.6|15692.6|15695|15693|15694.6|15692.6|1
1630930710000|2021-09-06 12:18:30|15694.8|15692.8|15694.6|15692.6|15694.8|15692.8|15694.5|15692.5|2
1630930720000|2021-09-06 12:18:40|15694.5|15692.5|15694.5|15692.5|15694.7|15692.7|15694.3|15692.3|5
1630930730000|2021-09-06 12:18:50|15694.3|15692.3|15694.6|15692.6|15694.6|15692.6|15694.1|15692.1|7
1630930740000|2021-09-06 12:19:00|15694.7|15692.7|15694.8|15692.8|15695.1|15693.1|15694.5|15692.5|2
1630930750000|2021-09-06 12:19:10|15695|15693|15694.8|15692.8|15695|15693|15694.7|15692.7|1
1630930760000|2021-09-06 12:19:20|15694.7|15692.7|15694.6|15692.6|15694.7|15692.7|15694.6|15692.6|0
1630930770000|2021-09-06 12:19:30|15694.7|15692.7|15694.7|15692.7|15694.8|15692.8|15694.6|15692.6|8
1630930780000|2021-09-06 12:19:40|15694.6|15692.6|15694.1|15692.1|15694.8|15692.8|15694.1|15692.1|14
1630930790000|2021-09-06 12:19:50|15694.2|15692.2|15694.1|15692.1|15694.3|15692.3|15694|15692|0
1630930800000|2021-09-06 12:20:00|15694|15692|15693.8|15691.8|15694.3|15692.3|15693.8|15691.8|5
1630930810000|2021-09-06 12:20:10|15694|15692|15693.7|15691.7|15694|15692|15693.7|15691.7|1
1630930820000|2021-09-06 12:20:20|15693.8|15691.8|15693.7|15691.7|15693.8|15691.8|15693.5|15691.5|2
1630930830000|2021-09-06 12:20:30|15693.6|15691.6|15693.6|15691.6|15693.8|15691.8|15693.5|15691.5|7
1630930840000|2021-09-06 12:20:40|15693.7|15691.7|15693.2|15691.2|15693.7|15691.7|15693.2|15691.2|4
1630930850000|2021-09-06 12:20:50|15693.5|15691.5|15693.7|15691.7|15693.7|15691.7|15693.3|15691.3|2
1630930860000|2021-09-06 12:21:00|15693.6|15691.6|15693.6|15691.6|15693.7|15691.7|15693.6|15691.6|0
1630930870000|2021-09-06 12:21:10|15693.7|15691.7|15694.6|15692.6|15694.6|15692.6|15693.7|15691.7|1
1630930880000|2021-09-06 12:21:20|15694.5|15692.5|15694.2|15692.2|15694.6|15692.6|15694.1|15692.1|7
1630930890000|2021-09-06 12:21:30|15694.1|15692.1|15694|15692|15694.2|15692.2|15694|15692|0
1630930900000|2021-09-06 12:21:40|15694.1|15692.1|15694.1|15692.1|15694.2|15692.2|15694|15692|0
1630930910000|2021-09-06 12:21:50|15694|15692|15694.1|15692.1|15694.1|15692.1|15693.8|15691.8|0
1630930920000|2021-09-06 12:22:00|15694|15692|15694.1|15692.1|15694.2|15692.2|15694|15692|0
1630930930000|2021-09-06 12:22:10|15694.2|15692.2|15694.3|15692.3|15694.5|15692.5|15694.2|15692.2|6
1630930950000|2021-09-06 12:22:30|15694.5|15692.5|15694.3|15692.3|15694.5|15692.5|15694.2|15692.2|2
1630930960000|2021-09-06 12:22:40|15694.5|15692.5|15694.6|15692.6|15694.8|15692.8|15694.5|15692.5|9
1630930970000|2021-09-06 12:22:50|15694.5|15692.5|15694.6|15692.6|15694.6|15692.6|15694.5|15692.5|0
1630930980000|2021-09-06 12:23:00|15694.7|15692.7|15694.3|15692.3|15694.7|15692.7|15694.3|15692.3|0
1630930990000|2021-09-06 12:23:10|15694.5|15692.5|15694.6|15692.6|15694.6|15692.6|15694.3|15692.3|0
1630931000000|2021-09-06 12:23:20|15694.7|15692.7|15694.6|15692.6|15694.7|15692.7|15694.6|15692.6|0
1630931020000|2021-09-06 12:23:40|15694.5|15692.5|15694.7|15692.7|15694.7|15692.7|15694.3|15692.3|6
1630931030000|2021-09-06 12:23:50|15694.8|15692.8|15694.5|15692.5|15694.8|15692.8|15694.5|15692.5|1
1630931040000|2021-09-06 12:24:00|15694.7|15692.7|15694.5|15692.5|15694.7|15692.7|15694.5|15692.5|7
1630931050000|2021-09-06 12:24:10|15694.8|15692.8|15694.7|15692.7|15694.8|15692.8|15694.7|15692.7|2
1630931060000|2021-09-06 12:24:20|15694.6|15692.6|15694.3|15692.3|15694.6|15692.6|15694.2|15692.2|1
1630931070000|2021-09-06 12:24:30|15694.5|15692.5|15694.3|15692.3|15694.5|15692.5|15694.2|15692.2|0
1630931080000|2021-09-06 12:24:40|15694.2|15692.2|15694.3|15692.3|15694.5|15692.5|15694.1|15692.1|2
1630931090000|2021-09-06 12:24:50|15694.2|15692.2|15694.3|15692.3|15694.3|15692.3|15694.2|15692.2|1
1630931100000|2021-09-06 12:25:00|15694.5|15692.5|15694.1|15692.1|15694.5|15692.5|15694|15692|7
1630931110000|2021-09-06 12:25:10|15694.2|15692.2|15694.1|15692.1|15694.2|15692.2|15693.7|15691.7|11
1630931130000|2021-09-06 12:25:30|15694|15692|15693.6|15691.6|15694.1|15692.1|15693.3|15691.3|6
1630931140000|2021-09-06 12:25:40|15693.7|15691.7|15693.6|15691.6|15693.7|15691.7|15693.6|15691.6|0
1630931150000|2021-09-06 12:25:50|15693.5|15691.5|15693.3|15691.3|15693.6|15691.6|15693.3|15691.3|0
1630931160000|2021-09-06 12:26:00|15693.5|15691.5|15693.6|15691.6|15693.8|15691.8|15693.5|15691.5|1
1630931180000|2021-09-06 12:26:20|15693.7|15691.7|15693.6|15691.6|15693.8|15691.8|15693.6|15691.6|0
1630931190000|2021-09-06 12:26:30|15693.5|15691.5|15693.6|15691.6|15693.6|15691.6|15693.5|15691.5|1
1630931200000|2021-09-06 12:26:40|15693.5|15691.5|15693.6|15691.6|15693.6|15691.6|15693.5|15691.5|0
1630931210000|2021-09-06 12:26:50|15693.7|15691.7|15693.7|15691.7|15693.7|15691.7|15693.5|15691.5|0
1630931220000|2021-09-06 12:27:00|15693.6|15691.6|15693.5|15691.5|15693.7|15691.7|15693.5|15691.5|3
1630931240000|2021-09-06 12:27:20|15693.2|15691.2|15693.5|15691.5|15693.6|15691.6|15693.1|15691.1|18
1630931250000|2021-09-06 12:27:30|15693.3|15691.3|15693.1|15691.1|15693.3|15691.3|15693|15691|16
1630931260000|2021-09-06 12:27:40|15693|15691|15693.3|15691.3|15693.3|15691.3|15693|15691|7
1630931270000|2021-09-06 12:27:50|15693.2|15691.2|15693.3|15691.3|15693.7|15691.7|15693|15691|20
1630931280000|2021-09-06 12:28:00|15693.2|15691.2|15693.1|15691.1|15693.2|15691.2|15693.1|15691.1|12
1630931290000|2021-09-06 12:28:10|15693.2|15691.2|15693.6|15691.6|15693.6|15691.6|15693.1|15691.1|1
1630931300000|2021-09-06 12:28:20|15693.5|15691.5|15693.3|15691.3|15693.5|15691.5|15693.2|15691.2|3
1630931310000|2021-09-06 12:28:30|15693.5|15691.5|15693.7|15691.7|15694|15692|15693.5|15691.5|13
1630931320000|2021-09-06 12:28:40|15693.6|15691.6|15693.6|15691.6|15693.7|15691.7|15693.3|15691.3|20
1630931330000|2021-09-06 12:28:50|15693.5|15691.5|15693.5|15691.5|15693.7|15691.7|15693.5|15691.5|5
1630931340000|2021-09-06 12:29:00|15693.6|15691.6|15693.8|15691.8|15693.8|15691.8|15693.5|15691.5|7
1630931350000|2021-09-06 12:29:10|15694|15692|15694.3|15692.3|15694.7|15692.7|15693.8|15691.8|31
1630931360000|2021-09-06 12:29:20|15694.2|15692.2|15694.1|15692.1|15694.5|15692.5|15694.1|15692.1|0
1630931370000|2021-09-06 12:29:30|15694|15692|15693.8|15691.8|15694.1|15692.1|15693.8|15691.8|0
1630931380000|2021-09-06 12:29:40|15694|15692|15694|15692|15694.1|15692.1|15693.8|15691.8|0
1630931390000|2021-09-06 12:29:50|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|15694|15692|7
1630931400000|2021-09-06 12:30:00|15694.2|15692.2|15694|15692|15694.5|15692.5|15694|15692|7
1630931410000|2021-09-06 12:30:10|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|1
1630931420000|2021-09-06 12:30:20|15694|15692|15694|15692|15694|15692|15693.8|15691.8|0
1630931430000|2021-09-06 12:30:30|15693.8|15691.8|15693.8|15691.8|15694|15692|15693.8|15691.8|0
1630931440000|2021-09-06 12:30:40|15694|15692|15694.1|15692.1|15694.1|15692.1|15694|15692|0
1630931450000|2021-09-06 12:30:50|15694|15692|15694.5|15692.5|15694.7|15692.7|15694|15692|9
1630931460000|2021-09-06 12:31:00|15694.6|15692.6|15694.8|15692.8|15695|15693|15694.6|15692.6|11
1630931470000|2021-09-06 12:31:10|15695|15693|15695|15693|15695.1|15693.1|15695|15693|0
1630931480000|2021-09-06 12:31:20|15695.1|15693.1|15694.7|15692.7|15695.1|15693.1|15694.7|15692.7|6
1630931490000|2021-09-06 12:31:30|15694.3|15692.3|15694.1|15692.1|15694.3|15692.3|15693.8|15691.8|25
1630931500000|2021-09-06 12:31:40|15694|15692|15693.7|15691.7|15694.1|15692.1|15693.7|15691.7|3
1630931510000|2021-09-06 12:31:50|15693.8|15691.8|15693.7|15691.7|15694.1|15692.1|15693.6|15691.6|19
1630931520000|2021-09-06 12:32:00|15693.8|15691.8|15694|15692|15694|15692|15693.7|15691.7|1
1630931530000|2021-09-06 12:32:10|15694.1|15692.1|15694.1|15692.1|15694.3|15692.3|15694|15692|3
1630931540000|2021-09-06 12:32:20|15694|15692|15693.5|15691.5|15694.1|15692.1|15693.3|15691.3|6
1630931550000|2021-09-06 12:32:30|15693.3|15691.3|15693.5|15691.5|15693.5|15691.5|15693.3|15691.3|1
1630931560000|2021-09-06 12:32:40|15693.3|15691.3|15693.3|15691.3|15693.5|15691.5|15693.3|15691.3|3
1630931570000|2021-09-06 12:32:50|15693.5|15691.5|15693.3|15691.3|15693.5|15691.5|15693.3|15691.3|0
1630931580000|2021-09-06 12:33:00|15693.2|15691.2|15693.5|15691.5|15693.8|15691.8|15693.1|15691.1|14
1630931590000|2021-09-06 12:33:10|15693.6|15691.6|15693.3|15691.3|15693.6|15691.6|15693.3|15691.3|1
1630931600000|2021-09-06 12:33:20|15693.5|15691.5|15693.1|15691.1|15693.5|15691.5|15693.1|15691.1|1
1630931610000|2021-09-06 12:33:30|15693.2|15691.2|15693.1|15691.1|15693.2|15691.2|15693.1|15691.1|0
1630931620000|2021-09-06 12:33:40|15693.2|15691.2|15693.1|15691.1|15693.2|15691.2|15693.1|15691.1|0
1630931630000|2021-09-06 12:33:50|15693.2|15691.2|15693.2|15691.2|15693.2|15691.2|15693|15691|1
1630931640000|2021-09-06 12:34:00|15693.3|15691.3|15693.2|15691.2|15693.3|15691.3|15693.2|15691.2|2
1630931650000|2021-09-06 12:34:10|15693.1|15691.1|15693.3|15691.3|15693.3|15691.3|15693.1|15691.1|1
1630931660000|2021-09-06 12:34:20|15693.5|15691.5|15693.6|15691.6|15693.6|15691.6|15693.5|15691.5|1
1630931680000|2021-09-06 12:34:40|15693.3|15691.3|15693.3|15691.3|15693.3|15691.3|15693.3|15691.3|2
1630931690000|2021-09-06 12:34:50|15693.2|15691.2|15693.3|15691.3|15693.5|15691.5|15693.2|15691.2|0
1630931700000|2021-09-06 12:35:00|15693.2|15691.2|15693.6|15691.6|15693.6|15691.6|15693.2|15691.2|0
1630931710000|2021-09-06 12:35:10|15693.7|15691.7|15693.8|15691.8|15693.8|15691.8|15693.7|15691.7|1
1630931720000|2021-09-06 12:35:20|15693.7|15691.7|15693.7|15691.7|15693.8|15691.8|15693.7|15691.7|3
1630931730000|2021-09-06 12:35:30|15693.6|15691.6|15693.3|15691.3|15693.6|15691.6|15693.2|15691.2|12
1630931740000|2021-09-06 12:35:40|15693.5|15691.5|15693.7|15691.7|15693.8|15691.8|15693.5|15691.5|5
1630931750000|2021-09-06 12:35:50|15693.8|15691.8|15693.7|15691.7|15694.1|15692.1|15693.6|15691.6|3
1630931760000|2021-09-06 12:36:00|15693.6|15691.6|15693.7|15691.7|15693.8|15691.8|15693.6|15691.6|0
1630931770000|2021-09-06 12:36:10|15693.6|15691.6|15693.6|15691.6|15693.6|15691.6|15693.3|15691.3|4
1630931780000|2021-09-06 12:36:20|15693.7|15691.7|15693.6|15691.6|15693.7|15691.7|15693.3|15691.3|15
1630931790000|2021-09-06 12:36:30|15693.7|15691.7|15693.7|15691.7|15693.7|15691.7|15693.7|15691.7|0
1630931800000|2021-09-06 12:36:40|15693.8|15691.8|15694.2|15692.2|15694.2|15692.2|15693.8|15691.8|1
1630931820000|2021-09-06 12:37:00|15694.1|15692.1|15694.5|15692.5|15694.6|15692.6|15694|15692|19
1630931830000|2021-09-06 12:37:10|15694.6|15692.6|15694.2|15692.2|15694.8|15692.8|15694.2|15692.2|23
1630931840000|2021-09-06 12:37:20|15694|15692|15694.2|15692.2|15694.2|15692.2|15694|15692|3
1630931850000|2021-09-06 12:37:30|15694.3|15692.3|15693.8|15691.8|15694.5|15692.5|15693.8|15691.8|5
1630931860000|2021-09-06 12:37:40|15693.7|15691.7|15693.6|15691.6|15694|15692|15693.3|15691.3|7
1630931870000|2021-09-06 12:37:50|15693.5|15691.5|15693.6|15691.6|15693.7|15691.7|15693.5|15691.5|4
1630931880000|2021-09-06 12:38:00|15693.7|15691.7|15693.6|15691.6|15693.7|15691.7|15693.6|15691.6|2
1630931890000|2021-09-06 12:38:10|15693.5|15691.5|15693.5|15691.5|15693.5|15691.5|15693.2|15691.2|1
1630931900000|2021-09-06 12:38:20|15693.3|15691.3|15693.3|15691.3|15693.5|15691.5|15693.3|15691.3|0
1630931910000|2021-09-06 12:38:30|15693.5|15691.5|15693.3|15691.3|15693.5|15691.5|15693.2|15691.2|0
1630931920000|2021-09-06 12:38:40|15693.5|15691.5|15693.1|15691.1|15693.5|15691.5|15693.1|15691.1|7
1630931930000|2021-09-06 12:38:50|15693.2|15691.2|15693|15691|15693.2|15691.2|15693|15691|5
1630931940000|2021-09-06 12:39:00|15693.1|15691.1|15692.8|15690.8|15693.1|15691.1|15692.7|15690.7|11
1630931950000|2021-09-06 12:39:10|15692.7|15690.7|15691.6|15689.6|15692.7|15690.7|15691.5|15689.5|40
1630931960000|2021-09-06 12:39:20|15691.5|15689.5|15691|15689|15691.5|15689.5|15690.7|15688.7|39
1630931970000|2021-09-06 12:39:30|15691.2|15689.2|15691|15689|15691.2|15689.2|15690.7|15688.7|16
1630931980000|2021-09-06 12:39:40|15691.1|15689.1|15690.6|15688.6|15691.1|15689.1|15690.5|15688.5|22
1630931990000|2021-09-06 12:39:50|15690.5|15688.5|15690.2|15688.2|15690.7|15688.7|15690.1|15688.1|14
1630932000000|2021-09-06 12:40:00|15690.3|15688.3|15690.6|15688.6|15690.6|15688.6|15689.6|15687.6|39
1630932010000|2021-09-06 12:40:10|15690.7|15688.7|15691|15689|15691.1|15689.1|15690.7|15688.7|21
1630932020000|2021-09-06 12:40:20|15690.8|15688.8|15690.8|15688.8|15690.8|15688.8|15690.2|15688.2|6
1630932030000|2021-09-06 12:40:30|15690.7|15688.7|15690.6|15688.6|15690.7|15688.7|15690.5|15688.5|4
1630932040000|2021-09-06 12:40:40|15690.8|15688.8|15691.3|15689.3|15691.3|15689.3|15690.8|15688.8|6
1630932050000|2021-09-06 12:40:50|15691.2|15689.2|15690.8|15688.8|15691.2|15689.2|15690.8|15688.8|0
1630932060000|2021-09-06 12:41:00|15691|15689|15690.8|15688.8|15691|15689|15690.7|15688.7|1
1630932070000|2021-09-06 12:41:10|15690.7|15688.7|15691.7|15689.7|15691.7|15689.7|15690.7|15688.7|8
1630932080000|2021-09-06 12:41:20|15691.6|15689.6|15691.3|15689.3|15691.6|15689.6|15691.3|15689.3|3
1630932100000|2021-09-06 12:41:40|15691.5|15689.5|15692.1|15690.1|15692.2|15690.2|15691.5|15689.5|9
1630932110000|2021-09-06 12:41:50|15692.2|15690.2|15692.2|15690.2|15692.2|15690.2|15692|15690|6
1630932120000|2021-09-06 12:42:00|15692.1|15690.1|15692.2|15690.2|15692.7|15690.7|15692.1|15690.1|10
1630932130000|2021-09-06 12:42:10|15692.3|15690.3|15692.3|15690.3|15692.5|15690.5|15692.1|15690.1|0
1630932140000|2021-09-06 12:42:20|15692.2|15690.2|15692|15690|15692.2|15690.2|15692|15690|0
1630932150000|2021-09-06 12:42:30|15691.6|15689.6|15690.8|15688.8|15691.6|15689.6|15690.5|15688.5|29
1630932160000|2021-09-06 12:42:40|15691|15689|15691|15689|15691|15689|15690.7|15688.7|2
1630932170000|2021-09-06 12:42:50|15690.8|15688.8|15690.8|15688.8|15691.2|15689.2|15690.8|15688.8|7
1630932180000|2021-09-06 12:43:00|15691|15689|15691.6|15689.6|15691.7|15689.7|15691|15689|4
1630932190000|2021-09-06 12:43:10|15691.5|15689.5|15691.1|15689.1|15691.5|15689.5|15690.8|15688.8|4
1630932200000|2021-09-06 12:43:20|15691|15689|15691.1|15689.1|15691.2|15689.2|15691|15689|0
1630932210000|2021-09-06 12:43:30|15691.2|15689.2|15690.6|15688.6|15691.2|15689.2|15690.3|15688.3|4
1630932220000|2021-09-06 12:43:40|15690.5|15688.5|15690.6|15688.6|15690.7|15688.7|15690.2|15688.2|8
1630932230000|2021-09-06 12:43:50|||||||||2
1630932240000|2021-09-06 12:44:00|15690.7|15688.7|15690.3|15688.3|15690.8|15688.8|15690.2|15688.2|6
1630932250000|2021-09-06 12:44:10|15690.2|15688.2|15690.6|15688.6|15690.6|15688.6|15690.2|15688.2|1
1630932260000|2021-09-06 12:44:20|15690.5|15688.5|15690.3|15688.3|15690.6|15688.6|15690.3|15688.3|0
1630932270000|2021-09-06 12:44:30|15690.2|15688.2|15690.2|15688.2|15690.3|15688.3|15690.2|15688.2|4
1630932280000|2021-09-06 12:44:40|15690.6|15688.6|15690.6|15688.6|15690.6|15688.6|15690.3|15688.3|5
1630932290000|2021-09-06 12:44:50|15690.7|15688.7|15690.8|15688.8|15691|15689|15690.7|15688.7|3
1630932300000|2021-09-06 12:45:00|15690.6|15688.6|15690.5|15688.5|15690.7|15688.7|15690.5|15688.5|2
1630932310000|2021-09-06 12:45:10|15690.7|15688.7|15690.5|15688.5|15690.7|15688.7|15690.5|15688.5|2
1630932320000|2021-09-06 12:45:20|15690.6|15688.6|15690.7|15688.7|15690.7|15688.7|15690.6|15688.6|3
1630932330000|2021-09-06 12:45:30|15690.8|15688.8|15691|15689|15691|15689|15690.8|15688.8|1
1630932340000|2021-09-06 12:45:40|15690.8|15688.8|15690.7|15688.7|15691|15689|15690.7|15688.7|2
1630932350000|2021-09-06 12:45:50|15690.8|15688.8|15690.8|15688.8|15691|15689|15690.8|15688.8|1
1630932360000|2021-09-06 12:46:00|15690.6|15688.6|15690.5|15688.5|15690.8|15688.8|15690.2|15688.2|17
1630932370000|2021-09-06 12:46:10|15690.3|15688.3|15690.3|15688.3|15690.5|15688.5|15690.3|15688.3|1
1630932380000|2021-09-06 12:46:20|15690.5|15688.5|15690.5|15688.5|15690.5|15688.5|15690.5|15688.5|0
1630932390000|2021-09-06 12:46:30|15690.3|15688.3|15690.3|15688.3|15690.5|15688.5|15690.3|15688.3|2
1630932400000|2021-09-06 12:46:40|15690.5|15688.5|15690.7|15688.7|15690.7|15688.7|15690.5|15688.5|4
1630932410000|2021-09-06 12:46:50|15690.8|15688.8|15690.7|15688.7|15691|15689|15690.7|15688.7|5
1630932420000|2021-09-06 12:47:00|15690.8|15688.8|15691.3|15689.3|15691.6|15689.6|15690.8|15688.8|38
1630932430000|2021-09-06 12:47:10|15691.2|15689.2|15691.2|15689.2|15691.3|15689.3|15691|15689|1
1630932440000|2021-09-06 12:47:20|15691.3|15689.3|15691.3|15689.3|15691.5|15689.5|15691.2|15689.2|0
1630932450000|2021-09-06 12:47:30|15691.2|15689.2|15691.2|15689.2|15691.3|15689.3|15691.2|15689.2|5
1630932460000|2021-09-06 12:47:40|15691.1|15689.1|15691.1|15689.1|15691.2|15689.2|15691.1|15689.1|2
1630932470000|2021-09-06 12:47:50|15691|15689|15691.2|15689.2|15691.3|15689.3|15691|15689|1
1630932480000|2021-09-06 12:48:00|15691.1|15689.1|15691.1|15689.1|15691.2|15689.2|15691.1|15689.1|1
1630932490000|2021-09-06 12:48:10|15691|15689|15691.3|15689.3|15691.5|15689.5|15691|15689|5
1630932500000|2021-09-06 12:48:20|15691.5|15689.5|15690.7|15688.7|15691.5|15689.5|15690.5|15688.5|25
1630932510000|2021-09-06 12:48:30|15690.5|15688.5|15690.3|15688.3|15690.5|15688.5|15690.3|15688.3|10
1630932520000|2021-09-06 12:48:40|15690.5|15688.5|15690.3|15688.3|15690.6|15688.6|15690.2|15688.2|4
1630932530000|2021-09-06 12:48:50|15690.5|15688.5|15690.6|15688.6|15690.6|15688.6|15690.3|15688.3|3
1630932540000|2021-09-06 12:49:00|15690.7|15688.7|15690|15688|15690.7|15688.7|15690|15688|23
1630932550000|2021-09-06 12:49:10|15690.1|15688.1|15690|15688|15690.2|15688.2|15689.8|15687.8|1
1630932560000|2021-09-06 12:49:20|15689.8|15687.8|15689.8|15687.8|15690|15688|15689.7|15687.7|12
1630932570000|2021-09-06 12:49:30|15690|15688|15689.6|15687.6|15690|15688|15689.5|15687.5|7
1630932580000|2021-09-06 12:49:40|15689.7|15687.7|15689.6|15687.6|15689.7|15687.7|15689.3|15687.3|20
1630932590000|2021-09-06 12:49:50|15689.5|15687.5|15689.5|15687.5|15689.7|15687.7|15689.5|15687.5|0
1630932600000|2021-09-06 12:50:00|15689.6|15687.6|15690|15688|15690|15688|15689.6|15687.6|3
1630932610000|2021-09-06 12:50:10|15689.8|15687.8|15689.8|15687.8|15690|15688|15689.7|15687.7|2
1630932620000|2021-09-06 12:50:20|15690|15688|15690.2|15688.2|15690.2|15688.2|15689.8|15687.8|4
1630932630000|2021-09-06 12:50:30|15690.1|15688.1|15690.5|15688.5|15690.7|15688.7|15690.1|15688.1|15
1630932640000|2021-09-06 12:50:40|15690.6|15688.6|15691|15689|15691|15689|15690.6|15688.6|14
1630932650000|2021-09-06 12:50:50|15691.1|15689.1|15690.7|15688.7|15691.1|15689.1|15690.7|15688.7|4
1630932660000|2021-09-06 12:51:00|15690.8|15688.8|15690.8|15688.8|15691.1|15689.1|15690.7|15688.7|16
1630932670000|2021-09-06 12:51:10|15690.7|15688.7|15690.8|15688.8|15690.8|15688.8|15690.7|15688.7|1
1630932680000|2021-09-06 12:51:20|15691|15689|15691.3|15689.3|15691.3|15689.3|15690.8|15688.8|1
1630932690000|2021-09-06 12:51:30|15691.2|15689.2|15691.2|15689.2|15691.3|15689.3|15691.1|15689.1|1
1630932710000|2021-09-06 12:51:50|15691.3|15689.3|15691.2|15689.2|15691.3|15689.3|15691.2|15689.2|2
1630932720000|2021-09-06 12:52:00|15691|15689|15691|15689|15691.2|15689.2|15690.7|15688.7|6
1630932730000|2021-09-06 12:52:10|15691.1|15689.1|15691.1|15689.1|15691.2|15689.2|15691|15689|3
1630932740000|2021-09-06 12:52:20|15691|15689|15691|15689|15691.1|15689.1|15691|15689|1
1630932750000|2021-09-06 12:52:30|15690.8|15688.8|15690|15688|15691|15689|15690|15688|33
1630932760000|2021-09-06 12:52:40|15690.1|15688.1|15690.1|15688.1|15690.1|15688.1|15689.7|15687.7|9
1630932770000|2021-09-06 12:52:50|15690|15688|15691|15689|15691|15689|15690|15688|58
1630932780000|2021-09-06 12:53:00|15690.8|15688.8|15690.8|15688.8|15691|15689|15690.7|15688.7|12
1630932790000|2021-09-06 12:53:10|15690.7|15688.7|15690.7|15688.7|15690.8|15688.8|15690.6|15688.6|1
1630932800000|2021-09-06 12:53:20|15690.8|15688.8|15690.7|15688.7|15691|15689|15690.6|15688.6|0
1630932810000|2021-09-06 12:53:30|15690.8|15688.8|15690.3|15688.3|15690.8|15688.8|15690.3|15688.3|13
1630932820000|2021-09-06 12:53:40|15690.5|15688.5|15690.7|15688.7|15690.7|15688.7|15690.5|15688.5|0
1630932830000|2021-09-06 12:53:50|15690.6|15688.6|15690.6|15688.6|15690.6|15688.6|15690.6|15688.6|0
1630932840000|2021-09-06 12:54:00|15690.7|15688.7|15690.5|15688.5|15690.7|15688.7|15690.5|15688.5|1
1630932850000|2021-09-06 12:54:10|15690.2|15688.2|15690.3|15688.3|15690.3|15688.3|15690.2|15688.2|7
1630932860000|2021-09-06 12:54:20|15690.5|15688.5|15690.3|15688.3|15690.7|15688.7|15690.2|15688.2|3
1630932870000|2021-09-06 12:54:30|15690.2|15688.2|15690.3|15688.3|15690.3|15688.3|15690.1|15688.1|5
1630932880000|2021-09-06 12:54:40|15690.2|15688.2|15690.5|15688.5|15690.5|15688.5|15690.2|15688.2|5
1630932890000|2021-09-06 12:54:50|15690.3|15688.3|15689.8|15687.8|15690.6|15688.6|15689.8|15687.8|14
1630932900000|2021-09-06 12:55:00|15689.5|15687.5|15689.3|15687.3|15689.5|15687.5|15688.8|15686.8|40
1630932910000|2021-09-06 12:55:10|15689.2|15687.2|15689.5|15687.5|15689.6|15687.6|15689.2|15687.2|6
1630932920000|2021-09-06 12:55:20|||||||||2
1630932930000|2021-09-06 12:55:30|15689.6|15687.6|15690.1|15688.1|15690.1|15688.1|15689.5|15687.5|7
1630932940000|2021-09-06 12:55:40|15690.2|15688.2|15690.2|15688.2|15690.3|15688.3|15690.2|15688.2|9
1630932950000|2021-09-06 12:55:50|15690.1|15688.1|15690.3|15688.3|15690.3|15688.3|15690|15688|6
1630932960000|2021-09-06 12:56:00|15690.2|15688.2|15690.3|15688.3|15690.3|15688.3|15690.2|15688.2|0
1630932970000|2021-09-06 12:56:10|15690.2|15688.2|15690.3|15688.3|15690.3|15688.3|15690.2|15688.2|0
1630932980000|2021-09-06 12:56:20|15690.2|15688.2|15690.2|15688.2|15690.3|15688.3|15690.2|15688.2|0
1630932990000|2021-09-06 12:56:30|15690.3|15688.3|15690.1|15688.1|15690.3|15688.3|15690|15688|6
1630933000000|2021-09-06 12:56:40|15690|15688|15689.8|15687.8|15690|15688|15689.7|15687.7|7
1630933010000|2021-09-06 12:56:50|15690|15688|15690|15688|15690|15688|15689.7|15687.7|1
1630933020000|2021-09-06 12:57:00|15689.8|15687.8|15690.1|15688.1|15690.2|15688.2|15689.8|15687.8|0
1630933030000|2021-09-06 12:57:10|15690.2|15688.2|15690.3|15688.3|15690.5|15688.5|15690.2|15688.2|5
1630933040000|2021-09-06 12:57:20|15690.5|15688.5|15690.2|15688.2|15690.5|15688.5|15690.2|15688.2|0
1630933050000|2021-09-06 12:57:30|15690.3|15688.3|15690|15688|15690.3|15688.3|15690|15688|6
1630933060000|2021-09-06 12:57:40|15690.1|15688.1|15690.1|15688.1|15690.1|15688.1|15690|15688|0
1630933070000|2021-09-06 12:57:50|15690|15688|15689.8|15687.8|15690.1|15688.1|15689.8|15687.8|8
1630933080000|2021-09-06 12:58:00|15690|15688|15690.1|15688.1|15690.1|15688.1|15690|15688|2
1630933090000|2021-09-06 12:58:10|15690|15688|15690.3|15688.3|15690.6|15688.6|15690|15688|3
1630933100000|2021-09-06 12:58:20|15690.5|15688.5|15690.6|15688.6|15690.7|15688.7|15690.5|15688.5|1
1630933110000|2021-09-06 12:58:30|15690.7|15688.7|15690.7|15688.7|15690.7|15688.7|15690.7|15688.7|0
1630933120000|2021-09-06 12:58:40|15690.3|15688.3|15689.5|15687.5|15690.5|15688.5|15689.5|15687.5|32
1630933130000|2021-09-06 12:58:50|15689.6|15687.6|15689.7|15687.7|15689.7|15687.7|15689.6|15687.6|2
1630933140000|2021-09-06 12:59:00|15689.8|15687.8|15690.3|15688.3|15690.3|15688.3|15689.8|15687.8|10
1630933150000|2021-09-06 12:59:10|15690|15688|15690|15688|15690|15688|15690|15688|2
1630933160000|2021-09-06 12:59:20|15690.3|15688.3|15690.1|15688.1|15690.3|15688.3|15690.1|15688.1|11
1630933170000|2021-09-06 12:59:30|15690.2|15688.2|15690.2|15688.2|15690.2|15688.2|15690.1|15688.1|2
1630933180000|2021-09-06 12:59:40|15690.3|15688.3|15690.3|15688.3|15690.3|15688.3|15690.3|15688.3|1
1630933190000|2021-09-06 12:59:50|15690.5|15688.5|15690.3|15688.3|15690.5|15688.5|15690.1|15688.1|13
1630933200000|2021-09-06 13:00:00|15690.5|15688.5|15690.3|15688.3|15690.6|15688.6|15690.2|15688.2|18
1630933210000|2021-09-06 13:00:10|15689.8|15687.8|15690.3|15688.3|15690.5|15688.5|15689.8|15687.8|13
1630933220000|2021-09-06 13:00:20|15690.5|15688.5|15691|15689|15691|15689|15690.3|15688.3|2
1630933230000|2021-09-06 13:00:30|15690.8|15688.8|15690.7|15688.7|15691|15689|15690.2|15688.2|32
1630933240000|2021-09-06 13:00:40|15690.8|15688.8|15691.1|15689.1|15691.2|15689.2|15690.7|15688.7|2
1630933250000|2021-09-06 13:00:50|15691.2|15689.2|15691.2|15689.2|15691.5|15689.5|15691|15689|5
1630933270000|2021-09-06 13:01:10|15691.3|15689.3|15691.2|15689.2|15691.3|15689.3|15691.2|15689.2|1
1630933280000|2021-09-06 13:01:20|15691.3|15689.3|15691.3|15689.3|15691.5|15689.5|15691.2|15689.2|3
1630933290000|2021-09-06 13:01:30|15691.2|15689.2|15691.1|15689.1|15691.3|15689.3|15691.1|15689.1|4
1630933300000|2021-09-06 13:01:40|15691.2|15689.2|15691.1|15689.1|15691.2|15689.2|15691.1|15689.1|0
1630933310000|2021-09-06 13:01:50|15691.2|15689.2|15691.5|15689.5|15691.7|15689.7|15691.2|15689.2|6
1630933320000|2021-09-06 13:02:00|15691.3|15689.3|15691.1|15689.1|15691.3|15689.3|15691.1|15689.1|1
1630933330000|2021-09-06 13:02:10|15691|15689|15691.3|15689.3|15691.3|15689.3|15691|15689|1
1630933340000|2021-09-06 13:02:20|15691.2|15689.2|15691.3|15689.3|15691.3|15689.3|15691.2|15689.2|0
1630933350000|2021-09-06 13:02:30|15691.2|15689.2|15691.5|15689.5|15691.5|15689.5|15691.2|15689.2|1
1630933360000|2021-09-06 13:02:40|15691.3|15689.3|15691.5|15689.5|15691.5|15689.5|15691.3|15689.3|2
1630933370000|2021-09-06 13:02:50|15691.7|15689.7|15691.5|15689.5|15691.7|15689.7|15691.5|15689.5|7
1630933380000|2021-09-06 13:03:00|15691.6|15689.6|15691.7|15689.7|15691.7|15689.7|15691.6|15689.6|6
1630933390000|2021-09-06 13:03:10|15691.8|15689.8|15692.1|15690.1|15692.3|15690.3|15691.8|15689.8|13
1630933400000|2021-09-06 13:03:20|15692|15690|15692|15690|15692.1|15690.1|15691.7|15689.7|5
1630933410000|2021-09-06 13:03:30|15692.1|15690.1|15692|15690|15692.1|15690.1|15692|15690|0
1630933420000|2021-09-06 13:03:40|15692.1|15690.1|15691.8|15689.8|15692.1|15690.1|15691.8|15689.8|5
1630933430000|2021-09-06 13:03:50|15692|15690|15691.3|15689.3|15692|15690|15691.2|15689.2|3
1630933440000|2021-09-06 13:04:00|15691.5|15689.5|15691.3|15689.3|15691.6|15689.6|15691.3|15689.3|2
1630933450000|2021-09-06 13:04:10|15691.2|15689.2|15690.8|15688.8|15691.3|15689.3|15690.5|15688.5|6
1630933460000|2021-09-06 13:04:20|15691|15689|15690.3|15688.3|15691|15689|15690.1|15688.1|3
1630933470000|2021-09-06 13:04:30|15690.5|15688.5|15690.7|15688.7|15690.7|15688.7|15690.5|15688.5|0
1630933480000|2021-09-06 13:04:40|15690.8|15688.8|15690.8|15688.8|15691|15689|15690.8|15688.8|7
1630933490000|2021-09-06 13:04:50|15690.7|15688.7|15690.3|15688.3|15690.8|15688.8|15690.2|15688.2|8
1630933500000|2021-09-06 13:05:00|15690.5|15688.5|15690.3|15688.3|15690.7|15688.7|15690.2|15688.2|2
1630933510000|2021-09-06 13:05:10|15690.5|15688.5|15690.3|15688.3|15690.5|15688.5|15690.3|15688.3|3
1630933520000|2021-09-06 13:05:20|15690.2|15688.2|15689.8|15687.8|15690.5|15688.5|15689.8|15687.8|7
1630933530000|2021-09-06 13:05:30|15690|15688|15690|15688|15690.1|15688.1|15689.8|15687.8|6
1630933540000|2021-09-06 13:05:40|15690.1|15688.1|15690.2|15688.2|15690.2|15688.2|15689.8|15687.8|6
1630933550000|2021-09-06 13:05:50|15690.3|15688.3|15690.3|15688.3|15690.6|15688.6|15690.3|15688.3|4
1630933560000|2021-09-06 13:06:00|15690.5|15688.5|15690.5|15688.5|15690.5|15688.5|15690.3|15688.3|2
1630933570000|2021-09-06 13:06:10|15690.6|15688.6|15690.1|15688.1|15690.7|15688.7|15689.8|15687.8|10
1630933580000|2021-09-06 13:06:20|15690|15688|15690.7|15688.7|15691|15689|15690|15688|13
1630933590000|2021-09-06 13:06:30|15690.8|15688.8|15690.3|15688.3|15691|15689|15690.3|15688.3|13
1630933600000|2021-09-06 13:06:40|15690.7|15688.7|15690.7|15688.7|15690.8|15688.8|15690.7|15688.7|4
1630933610000|2021-09-06 13:06:50|15690.6|15688.6|15690.6|15688.6|15690.6|15688.6|15690.5|15688.5|2
1630933620000|2021-09-06 13:07:00|15690.7|15688.7|15690.3|15688.3|15690.8|15688.8|15690.2|15688.2|14
1630933630000|2021-09-06 13:07:10|15690.2|15688.2|15690.1|15688.1|15690.5|15688.5|15690|15688|5
1630933640000|2021-09-06 13:07:20|15690.2|15688.2|15690.1|15688.1|15690.2|15688.2|15690|15688|3
1630933650000|2021-09-06 13:07:30|15690.2|15688.2|15689.5|15687.5|15690.2|15688.2|15689.1|15687.1|43
1630933660000|2021-09-06 13:07:40|15689.3|15687.3|15689.5|15687.5|15689.5|15687.5|15689.3|15687.3|1
1630933670000|2021-09-06 13:07:50|15689.3|15687.3|15689.3|15687.3|15689.5|15687.5|15689.1|15687.1|8
1630933680000|2021-09-06 13:08:00|15689.2|15687.2|15689.3|15687.3|15689.3|15687.3|15689|15687|4
1630933690000|2021-09-06 13:08:10|15689.5|15687.5|15689.5|15687.5|15689.7|15687.7|15689.5|15687.5|10
1630933700000|2021-09-06 13:08:20|15689.3|15687.3|15689.7|15687.7|15689.7|15687.7|15689.3|15687.3|2
1630933710000|2021-09-06 13:08:30|15689.8|15687.8|15689.8|15687.8|15690|15688|15689.8|15687.8|2
1630933720000|2021-09-06 13:08:40|15689.7|15687.7|15689.8|15687.8|15690|15688|15689.7|15687.7|3
1630933730000|2021-09-06 13:08:50|15690|15688|15689.8|15687.8|15690|15688|15689.8|15687.8|0
1630933740000|2021-09-06 13:09:00|15690|15688|15690.1|15688.1|15690.1|15688.1|15690|15688|1
1630933750000|2021-09-06 13:09:10|15690.2|15688.2|15690.2|15688.2|15690.2|15688.2|15690.1|15688.1|0
1630933760000|2021-09-06 13:09:20|15690.3|15688.3|15690.3|15688.3|15690.5|15688.5|15690.2|15688.2|3
1630933770000|2021-09-06 13:09:30|15690.2|15688.2|15690.5|15688.5|15690.5|15688.5|15690.2|15688.2|7
1630933780000|2021-09-06 13:09:40|15690.3|15688.3|15690.3|15688.3|15690.3|15688.3|15690.3|15688.3|2
1630933790000|2021-09-06 13:09:50|15690.5|15688.5|15690.6|15688.6|15690.6|15688.6|15690.5|15688.5|4
1630933800000|2021-09-06 13:10:00|15690.7|15688.7|15690.6|15688.6|15690.7|15688.7|15690.5|15688.5|4
1630933810000|2021-09-06 13:10:10|15690.7|15688.7|15691.2|15689.2|15691.2|15689.2|15690.5|15688.5|8
1630933820000|2021-09-06 13:10:20|15691.5|15689.5|15691.3|15689.3|15691.7|15689.7|15691.3|15689.3|19
1630933830000|2021-09-06 13:10:30|15691.5|15689.5|15691.3|15689.3|15691.6|15689.6|15691.2|15689.2|8
1630933840000|2021-09-06 13:10:40|15691.5|15689.5|15692|15690|15692|15690|15691.3|15689.3|10
1630933850000|2021-09-06 13:10:50|15691.7|15689.7|15691.8|15689.8|15691.8|15689.8|15691.5|15689.5|7
1630933860000|2021-09-06 13:11:00|15691.7|15689.7|15692.6|15690.6|15692.7|15690.7|15691.7|15689.7|22
1630933870000|2021-09-06 13:11:10|15692.5|15690.5|15693|15691|15693.2|15691.2|15692.5|15690.5|17
1630933880000|2021-09-06 13:11:20|15693.1|15691.1|15692.6|15690.6|15693.1|15691.1|15692.5|15690.5|8
1630933890000|2021-09-06 13:11:30|15692.7|15690.7|15692.1|15690.1|15692.7|15690.7|15692|15690|12
1630933900000|2021-09-06 13:11:40|15692.2|15690.2|15692.3|15690.3|15692.3|15690.3|15692|15690|0
1630933910000|2021-09-06 13:11:50|15692.2|15690.2|15692.3|15690.3|15692.5|15690.5|15692.2|15690.2|4
1630933920000|2021-09-06 13:12:00|15692.2|15690.2|15692.2|15690.2|15692.5|15690.5|15692.2|15690.2|4
1630933930000|2021-09-06 13:12:10|15692.1|15690.1|15692.1|15690.1|15692.2|15690.2|15691.8|15689.8|20
1630933940000|2021-09-06 13:12:20|15692|15690|15692.2|15690.2|15692.2|15690.2|15691.7|15689.7|2
1630933950000|2021-09-06 13:12:30|15692.1|15690.1|15692|15690|15692.2|15690.2|15692|15690|6
1630933960000|2021-09-06 13:12:40|15692.1|15690.1|15692.2|15690.2|15692.2|15690.2|15692|15690|4
1630933970000|2021-09-06 13:12:50|15692|15690|15692|15690|15692.1|15690.1|15692|15690|5
1630933980000|2021-09-06 13:13:00|15692.1|15690.1|15692|15690|15692.1|15690.1|15691.8|15689.8|3
1630933990000|2021-09-06 13:13:10|15692.1|15690.1|15691.7|15689.7|15692.1|15690.1|15691.7|15689.7|4
1630934000000|2021-09-06 13:13:20|15691.8|15689.8|15691.8|15689.8|15692|15690|15691.8|15689.8|4
1630934010000|2021-09-06 13:13:30|15692|15690|15691.8|15689.8|15692|15690|15691.7|15689.7|4
1630934020000|2021-09-06 13:13:40|15692|15690|15692|15690|15692.1|15690.1|15691.7|15689.7|12
1630934030000|2021-09-06 13:13:50|15692.1|15690.1|15692.1|15690.1|15692.1|15690.1|15692|15690|4
1630934040000|2021-09-06 13:14:00|15692|15690|15691.7|15689.7|15692|15690|15691.6|15689.6|10
1630934050000|2021-09-06 13:14:10|||||||||1
1630934060000|2021-09-06 13:14:20|15691.6|15689.6|15691.5|15689.5|15691.6|15689.6|15691.3|15689.3|9
1630934070000|2021-09-06 13:14:30|15691.3|15689.3|15691.7|15689.7|15691.7|15689.7|15691.2|15689.2|7
1630934080000|2021-09-06 13:14:40|15691.6|15689.6|15691.3|15689.3|15691.7|15689.7|15691.3|15689.3|5
1630934090000|2021-09-06 13:14:50|15691.5|15689.5|15691.5|15689.5|15691.7|15689.7|15691.2|15689.2|8
1630934100000|2021-09-06 13:15:00|15691.3|15689.3|15691.3|15689.3|15691.3|15689.3|15691.1|15689.1|8
1630934110000|2021-09-06 13:15:10|15691.2|15689.2|15690.8|15688.8|15691.2|15689.2|15690.3|15688.3|28
1630934120000|2021-09-06 13:15:20|15690.7|15688.7|15690.6|15688.6|15691|15689|15690.3|15688.3|4
1630934130000|2021-09-06 13:15:30|15690.5|15688.5|15690.3|15688.3|15691|15689|15690|15688|23
1630934140000|2021-09-06 13:15:40|15690.2|15688.2|15690.3|15688.3|15690.3|15688.3|15690.1|15688.1|2
1630934150000|2021-09-06 13:15:50|15690.2|15688.2|15690.1|15688.1|15690.3|15688.3|15689.6|15687.6|32
1630934160000|2021-09-06 13:16:00|15690|15688|15689.3|15687.3|15690|15688|15689.1|15687.1|17
1630934170000|2021-09-06 13:16:10|15689.2|15687.2|15689.1|15687.1|15689.3|15687.3|15689|15687|8
1630934180000|2021-09-06 13:16:20|15689|15687|15689.2|15687.2|15689.5|15687.5|15689|15687|14
1630934190000|2021-09-06 13:16:30|15689.1|15687.1|15689.3|15687.3|15689.5|15687.5|15689|15687|15
1630934200000|2021-09-06 13:16:40|15689.5|15687.5|15689.5|15687.5|15689.5|15687.5|15689.2|15687.2|2
1630934210000|2021-09-06 13:16:50|15689.7|15687.7|15689.7|15687.7|15690|15688|15689.6|15687.6|3
1630934220000|2021-09-06 13:17:00|15689.8|15687.8|15689.5|15687.5|15689.8|15687.8|15689.3|15687.3|6
1630934230000|2021-09-06 13:17:10|15689.6|15687.6|15689.8|15687.8|15690|15688|15689.6|15687.6|6
1630934240000|2021-09-06 13:17:20|15689.7|15687.7|15690.7|15688.7|15690.7|15688.7|15689.7|15687.7|11
1630934250000|2021-09-06 13:17:30|15691|15689|15691|15689|15691.2|15689.2|15691|15689|8
1630934260000|2021-09-06 13:17:40|15691.1|15689.1|15690.6|15688.6|15691.1|15689.1|15690.6|15688.6|9
1630934270000|2021-09-06 13:17:50|15690.7|15688.7|15690.6|15688.6|15690.7|15688.7|15690.6|15688.6|1
1630934280000|2021-09-06 13:18:00|15690.5|15688.5|15690.3|15688.3|15690.5|15688.5|15690.3|15688.3|2
1630934290000|2021-09-06 13:18:10|15690.5|15688.5|15690.2|15688.2|15690.5|15688.5|15690.2|15688.2|2
1630934300000|2021-09-06 13:18:20|15690.3|15688.3|15690.5|15688.5|15690.5|15688.5|15690.3|15688.3|11
1630934310000|2021-09-06 13:18:30|15690.3|15688.3|15690.5|15688.5|15690.5|15688.5|15690.2|15688.2|6
1630934320000|2021-09-06 13:18:40|15690.7|15688.7|15690|15688|15690.8|15688.8|15690|15688|9
1630934330000|2021-09-06 13:18:50|15689.8|15687.8|15689.5|15687.5|15689.8|15687.8|15689.3|15687.3|24
1630934340000|2021-09-06 13:19:00|15689.3|15687.3|15689.1|15687.1|15689.3|15687.3|15689|15687|15
1630934350000|2021-09-06 13:19:10|15689.2|15687.2|15689.6|15687.6|15689.7|15687.7|15689|15687|16
1630934360000|2021-09-06 13:19:20|15689.7|15687.7|15689.5|15687.5|15689.7|15687.7|15689.3|15687.3|1
1630934370000|2021-09-06 13:19:30|15689.3|15687.3|15689.5|15687.5|15689.5|15687.5|15689.1|15687.1|3
1630934380000|2021-09-06 13:19:40|15689.3|15687.3|15689.5|15687.5|15689.7|15687.7|15689.2|15687.2|7
1630934390000|2021-09-06 13:19:50|15689.6|15687.6|15690|15688|15690|15688|15689.6|15687.6|4
1630934400000|2021-09-06 13:20:00|15690.2|15688.2|15690.3|15688.3|15690.7|15688.7|15690|15688|18
1630934410000|2021-09-06 13:20:10|15690.2|15688.2|15690.1|15688.1|15690.2|15688.2|15690|15688|0
1630934420000|2021-09-06 13:20:20|15690.2|15688.2|15690.3|15688.3|15690.5|15688.5|15690.1|15688.1|3
1630934430000|2021-09-06 13:20:30|15690.2|15688.2|15690.2|15688.2|15690.3|15688.3|15690.2|15688.2|0
1630934440000|2021-09-06 13:20:40|15690.3|15688.3|15690.2|15688.2|15690.5|15688.5|15690.1|15688.1|6
1630934450000|2021-09-06 13:20:50|15690.3|15688.3|15690.3|15688.3|15690.3|15688.3|15690.1|15688.1|0
1630934460000|2021-09-06 13:21:00|15690.5|15688.5|15690.5|15688.5|15690.7|15688.7|15690.3|15688.3|2
1630934470000|2021-09-06 13:21:10|15690.6|15688.6|15690.7|15688.7|15690.7|15688.7|15690.6|15688.6|0
1630934480000|2021-09-06 13:21:20|15690.5|15688.5|15690.3|15688.3|15690.5|15688.5|15690.2|15688.2|3
1630934490000|2021-09-06 13:21:30|15690.5|15688.5|15690.2|15688.2|15690.5|15688.5|15690.2|15688.2|0
1630934500000|2021-09-06 13:21:40|15690.1|15688.1|15690.2|15688.2|15690.2|15688.2|15690|15688|2
1630934510000|2021-09-06 13:21:50|15690.1|15688.1|15690.6|15688.6|15690.7|15688.7|15690.1|15688.1|9
1630934520000|2021-09-06 13:22:00|15690.5|15688.5|15691.1|15689.1|15691.2|15689.2|15690.5|15688.5|10
1630934530000|2021-09-06 13:22:10|15691|15689|15691.3|15689.3|15691.6|15689.6|15691|15689|6
1630934540000|2021-09-06 13:22:20|15691.5|15689.5|15691.7|15689.7|15691.7|15689.7|15691.5|15689.5|3
1630934550000|2021-09-06 13:22:30|15691.5|15689.5|15691.5|15689.5|15691.5|15689.5|15691.3|15689.3|3
1630934560000|2021-09-06 13:22:40|15691.3|15689.3|15691.7|15689.7|15691.7|15689.7|15691.3|15689.3|3
1630934570000|2021-09-06 13:22:50|15691.8|15689.8|15691.3|15689.3|15691.8|15689.8|15691.3|15689.3|5
1630934580000|2021-09-06 13:23:00|15691.5|15689.5|15691|15689|15691.6|15689.6|15690.8|15688.8|15
1630934600000|2021-09-06 13:23:20|15691.1|15689.1|15691.2|15689.2|15691.5|15689.5|15691.1|15689.1|3
1630934610000|2021-09-06 13:23:30|15691.1|15689.1|15691|15689|15691.3|15689.3|15691|15689|1
1630934620000|2021-09-06 13:23:40|15690.8|15688.8|15690.8|15688.8|15691|15689|15690.8|15688.8|3
1630934630000|2021-09-06 13:23:50|15690.7|15688.7|15690.3|15688.3|15690.8|15688.8|15690.3|15688.3|0
1630934640000|2021-09-06 13:24:00|15690.5|15688.5|15690.2|15688.2|15690.5|15688.5|15690.1|15688.1|7
1630934650000|2021-09-06 13:24:10|15690.1|15688.1|15690.2|15688.2|15690.6|15688.6|15690.1|15688.1|6
1630934660000|2021-09-06 13:24:20|15690.3|15688.3|15690.3|15688.3|15690.5|15688.5|15690.2|15688.2|3
1630934670000|2021-09-06 13:24:30|15690.2|15688.2|15690.2|15688.2|15690.3|15688.3|15690.2|15688.2|1
1630934680000|2021-09-06 13:24:40|15690.1|15688.1|15689.8|15687.8|15690.3|15688.3|15689.8|15687.8|9
1630934690000|2021-09-06 13:24:50|15689.7|15687.7|15689.8|15687.8|15689.8|15687.8|15689.7|15687.7|0
1630934700000|2021-09-06 13:25:00|15690|15688|15689.8|15687.8|15690|15688|15689.7|15687.7|4
1630934710000|2021-09-06 13:25:10|15690|15688|15690.3|15688.3|15690.5|15688.5|15689.8|15687.8|3
1630934720000|2021-09-06 13:25:20|15690.2|15688.2|15690.5|15688.5|15690.5|15688.5|15690.2|15688.2|0
1630934730000|2021-09-06 13:25:30|15690.3|15688.3|15690.5|15688.5|15690.5|15688.5|15690.3|15688.3|0
1630934740000|2021-09-06 13:25:40|15690.3|15688.3|15690.2|15688.2|15690.5|15688.5|15690.2|15688.2|1
1630934750000|2021-09-06 13:25:50|15690.3|15688.3|15690|15688|15690.3|15688.3|15689.8|15687.8|3
1630934760000|2021-09-06 13:26:00|15689.8|15687.8|15690|15688|15690|15688|15689.8|15687.8|1
1630934770000|2021-09-06 13:26:10|15690.2|15688.2|15690.2|15688.2|15690.2|15688.2|15690.2|15688.2|9
1630934780000|2021-09-06 13:26:20|15690.1|15688.1|15690|15688|15690.2|15688.2|15690|15688|5
1630934790000|2021-09-06 13:26:30|15689.8|15687.8|15689.2|15687.2|15690|15688|15689.2|15687.2|26
1630934800000|2021-09-06 13:26:40|15689.1|15687.1|15689.1|15687.1|15689.2|15687.2|15689|15687|27
1630934810000|2021-09-06 13:26:50|15689|15687|15689.1|15687.1|15689.1|15687.1|15689|15687|1
1630934820000|2021-09-06 13:27:00|15689.2|15687.2|15689.1|15687.1|15689.2|15687.2|15689.1|15687.1|4
1630934830000|2021-09-06 13:27:10|15689|15687|15689.1|15687.1|15689.2|15687.2|15689|15687|1
1630934840000|2021-09-06 13:27:20|15689.2|15687.2|15689.1|15687.1|15689.3|15687.3|15689|15687|5
1630934850000|2021-09-06 13:27:30|15689.2|15687.2|15689.5|15687.5|15689.5|15687.5|15689.2|15687.2|6
1630934860000|2021-09-06 13:27:40|15689.3|15687.3|15689.1|15687.1|15689.5|15687.5|15689.1|15687.1|11
1630934870000|2021-09-06 13:27:50|15689|15687|15689.1|15687.1|15689.1|15687.1|15688.7|15686.7|18
1630934880000|2021-09-06 13:28:00|15689|15687|15688.6|15686.6|15689.2|15687.2|15688.6|15686.6|8
1630934890000|2021-09-06 13:28:10|15688.7|15686.7|15689|15687|15689.1|15687.1|15688.7|15686.7|8
1630934900000|2021-09-06 13:28:20|15688.8|15686.8|15688.8|15686.8|15689.1|15687.1|15688.7|15686.7|3
1630934910000|2021-09-06 13:28:30|15689|15687|15688.7|15686.7|15689|15687|15688.7|15686.7|0
1630934920000|2021-09-06 13:28:40|15688.8|15686.8|15688.7|15686.7|15688.8|15686.8|15688.7|15686.7|0
1630934930000|2021-09-06 13:28:50|15688.6|15686.6|15688.6|15686.6|15688.7|15686.7|15688.5|15686.5|7
1630934940000|2021-09-06 13:29:00|15688.7|15686.7|15688.2|15686.2|15688.7|15686.7|15688.2|15686.2|22
1630934950000|2021-09-06 13:29:10|15688.1|15686.1|15688|15686|15688.2|15686.2|15688|15686|11
1630934960000|2021-09-06 13:29:20|15688.1|15686.1|15688.2|15686.2|15688.2|15686.2|15688|15686|5
1630934970000|2021-09-06 13:29:30|15688.1|15686.1|15688|15686|15688.1|15686.1|15688|15686|4
1630934980000|2021-09-06 13:29:40|15688.1|15686.1|15688.7|15686.7|15688.8|15686.8|15688.1|15686.1|11
1630934990000|2021-09-06 13:29:50|15688.8|15686.8|15689|15687|15689|15687|15688.7|15686.7|21
1630935000000|2021-09-06 13:30:00|15688.5|15687.5|15690|15689|15690|15689|15687.8|15686.8|65
1630935010000|2021-09-06 13:30:10|15689.8|15688.8|15690|15689|15690.3|15689.3|15689.7|15688.7|14
1630935020000|2021-09-06 13:30:20|15689.8|15688.8|15689.3|15688.3|15690|15689|15689.2|15688.2|36
1630935030000|2021-09-06 13:30:30|15689.7|15688.7|15689.2|15688.2|15690|15689|15689.2|15688.2|28
1630935040000|2021-09-06 13:30:40|15689.3|15688.3|15688.8|15687.8|15689.3|15688.3|15688.7|15687.7|16
1630935050000|2021-09-06 13:30:50|15688.7|15687.7|15688.6|15687.6|15689|15688|15688.6|15687.6|5
1630935060000|2021-09-06 13:31:00|15688.7|15687.7|15688|15687|15688.7|15687.7|15687.6|15686.6|40
1630935070000|2021-09-06 13:31:10|15687.7|15686.7|15687.7|15686.7|15688.1|15687.1|15687.2|15686.2|41
1630935080000|2021-09-06 13:31:20|15687.5|15686.5|15687.8|15686.8|15688.6|15687.6|15687.2|15686.2|90
1630935090000|2021-09-06 13:31:30|15688|15687|15687.6|15686.6|15688|15687|15687.6|15686.6|13
1630935100000|2021-09-06 13:31:40|15687.5|15686.5|15687.7|15686.7|15687.7|15686.7|15687.5|15686.5|5
1630935110000|2021-09-06 13:31:50|15687.6|15686.6|15687.6|15686.6|15687.7|15686.7|15687.6|15686.6|4
1630935120000|2021-09-06 13:32:00|15687.5|15686.5|15687.6|15686.6|15687.7|15686.7|15687.5|15686.5|7
1630935130000|2021-09-06 13:32:10|15687.7|15686.7|15687.6|15686.6|15687.7|15686.7|15687.3|15686.3|4
1630935140000|2021-09-06 13:32:20|15687.7|15686.7|15687.6|15686.6|15687.7|15686.7|15687.2|15686.2|4
1630935150000|2021-09-06 13:32:30|15687.5|15686.5|15687.3|15686.3|15687.6|15686.6|15687.2|15686.2|14
1630935160000|2021-09-06 13:32:40|15687.2|15686.2|15687.2|15686.2|15687.3|15686.3|15687.2|15686.2|4
1630935170000|2021-09-06 13:32:50|15687.1|15686.1|15687.1|15686.1|15687.2|15686.2|15687|15686|12
1630935180000|2021-09-06 13:33:00|15687|15686|15687|15686|15687.2|15686.2|15687|15686|22
1630935190000|2021-09-06 13:33:10|15687.2|15686.2|15687.5|15686.5|15687.7|15686.7|15687|15686|15
1630935200000|2021-09-06 13:33:20|15687.7|15686.7|15688|15687|15688|15687|15687.5|15686.5|12
1630935210000|2021-09-06 13:33:30|15687.8|15686.8|15688|15687|15688|15687|15687.7|15686.7|9
1630935220000|2021-09-06 13:33:40|15688.2|15687.2|15688.5|15687.5|15688.5|15687.5|15688.2|15687.2|22
1630935230000|2021-09-06 13:33:50|15688.3|15687.3|15688.1|15687.1|15688.3|15687.3|15688|15687|6
1630935240000|2021-09-06 13:34:00|15688|15687|15688.2|15687.2|15688.2|15687.2|15688|15687|6
1630935250000|2021-09-06 13:34:10|15688.1|15687.1|15688.3|15687.3|15688.5|15687.5|15688.1|15687.1|9
1630935260000|2021-09-06 13:34:20|15688.2|15687.2|15688.3|15687.3|15688.5|15687.5|15688.2|15687.2|5
1630935270000|2021-09-06 13:34:30|15688.1|15687.1|15688.5|15687.5|15688.5|15687.5|15688.1|15687.1|3
1630935280000|2021-09-06 13:34:40|15688.3|15687.3|15688.1|15687.1|15688.5|15687.5|15688|15687|8
1630935290000|2021-09-06 13:34:50|15688.2|15687.2|15688.5|15687.5|15688.7|15687.7|15688|15687|26
1630935300000|2021-09-06 13:35:00|15688.3|15687.3|15688.5|15687.5|15688.7|15687.7|15688.2|15687.2|18
1630935310000|2021-09-06 13:35:10|15688.6|15687.6|15688.6|15687.6|15688.7|15687.7|15688.3|15687.3|10
1630935320000|2021-09-06 13:35:20|15688.3|15687.3|15688.2|15687.2|15688.5|15687.5|15688.1|15687.1|6
1630935330000|2021-09-06 13:35:30|15688.5|15687.5|15688.3|15687.3|15688.5|15687.5|15688.1|15687.1|9
1630935340000|2021-09-06 13:35:40|15688.2|15687.2|15688.2|15687.2|15688.3|15687.3|15688|15687|4
1630935350000|2021-09-06 13:35:50|15688.1|15687.1|15688|15687|15688.3|15687.3|15688|15687|9
1630935360000|2021-09-06 13:36:00|15688.1|15687.1|15688|15687|15688.2|15687.2|15687.7|15686.7|8
1630935370000|2021-09-06 13:36:10|15688.1|15687.1|15688|15687|15688.1|15687.1|15687.7|15686.7|8
1630935380000|2021-09-06 13:36:20|15687.8|15686.8|15687.6|15686.6|15687.8|15686.8|15687.5|15686.5|11
1630935390000|2021-09-06 13:36:30|15687.7|15686.7|15687.6|15686.6|15688|15687|15687.5|15686.5|11
1630935400000|2021-09-06 13:36:40|15687.5|15686.5|15687.3|15686.3|15687.7|15686.7|15687.3|15686.3|16
1630935410000|2021-09-06 13:36:50|15687.2|15686.2|15687.2|15686.2|15687.5|15686.5|15687.2|15686.2|5
1630935420000|2021-09-06 13:37:00|15687.3|15686.3|15687.2|15686.2|15687.3|15686.3|15687.2|15686.2|5
1630935430000|2021-09-06 13:37:10|15687.1|15686.1|15687.2|15686.2|15687.2|15686.2|15687|15686|20
1630935440000|2021-09-06 13:37:20|15687.3|15686.3|15687.2|15686.2|15687.3|15686.3|15687.2|15686.2|22
1630935450000|2021-09-06 13:37:30|15687.1|15686.1|15687.1|15686.1|15687.2|15686.2|15687|15686|17
1630935460000|2021-09-06 13:37:40|15687.2|15686.2|15687.1|15686.1|15687.3|15686.3|15687.1|15686.1|5
1630935470000|2021-09-06 13:37:50|15687|15686|15686.8|15685.8|15687.3|15686.3|15686.8|15685.8|4
1630935480000|2021-09-06 13:38:00|15686.7|15685.7|15687.2|15686.2|15687.3|15686.3|15686.7|15685.7|2
1630935490000|2021-09-06 13:38:10|15687.3|15686.3|15687.1|15686.1|15687.3|15686.3|15687|15686|7
1630935500000|2021-09-06 13:38:20|15687|15686|15687|15686|15687.2|15686.2|15687|15686|1
1630935510000|2021-09-06 13:38:30|15687.1|15686.1|15687.1|15686.1|15687.2|15686.2|15687|15686|6
1630935520000|2021-09-06 13:38:40|15687.2|15686.2|15687|15686|15687.2|15686.2|15687|15686|3
1630935530000|2021-09-06 13:38:50|15687.1|15686.1|15687.2|15686.2|15687.2|15686.2|15687|15686|12
1630935540000|2021-09-06 13:39:00|15687.1|15686.1|15686.7|15685.7|15687.1|15686.1|15686.5|15685.5|25
1630935550000|2021-09-06 13:39:10|15686.6|15685.6|15686.7|15685.7|15687|15686|15686.5|15685.5|5
1630935560000|2021-09-06 13:39:20|15686.8|15685.8|15687.5|15686.5|15687.6|15686.6|15686.8|15685.8|11
1630935570000|2021-09-06 13:39:30|15687.7|15686.7|15688.2|15687.2|15688.5|15687.5|15687.5|15686.5|29
1630935580000|2021-09-06 13:39:40|15688.3|15687.3|15688.2|15687.2|15688.5|15687.5|15688.2|15687.2|2
1630935590000|2021-09-06 13:39:50|15688.3|15687.3|15688.5|15687.5|15689|15688|15688.3|15687.3|18
1630935600000|2021-09-06 13:40:00|15688.7|15687.7|15688.8|15687.8|15689|15688|15688.5|15687.5|19
1630935610000|2021-09-06 13:40:10|15689|15688|15689.3|15688.3|15689.5|15688.5|15688.8|15687.8|16
1630935620000|2021-09-06 13:40:20|15689.2|15688.2|15689|15688|15689.2|15688.2|15688.7|15687.7|9
1630935630000|2021-09-06 13:40:30|15689.2|15688.2|15689.1|15688.1|15689.2|15688.2|15688.8|15687.8|11
1630935640000|2021-09-06 13:40:40|15689|15688|15689|15688|15689.2|15688.2|15688.6|15687.6|23
1630935650000|2021-09-06 13:40:50|15688.8|15687.8|15688.3|15687.3|15688.8|15687.8|15688.1|15687.1|37
1630935660000|2021-09-06 13:41:00|15688.5|15687.5|15688.3|15687.3|15688.5|15687.5|15688.1|15687.1|17
1630935670000|2021-09-06 13:41:10|15688.2|15687.2|15688.3|15687.3|15688.5|15687.5|15688.2|15687.2|4
1630935680000|2021-09-06 13:41:20|15688.2|15687.2|15688.8|15687.8|15688.8|15687.8|15688.2|15687.2|4
1630935690000|2021-09-06 13:41:30|15688.7|15687.7|15688.5|15687.5|15688.8|15687.8|15688.5|15687.5|7
1630935700000|2021-09-06 13:41:40|15688.6|15687.6|15689|15688|15689.2|15688.2|15688.6|15687.6|33
1630935710000|2021-09-06 13:41:50|15688.8|15687.8|15688.6|15687.6|15689|15688|15688.3|15687.3|26
1630935720000|2021-09-06 13:42:00|15688.5|15687.5|15688.5|15687.5|15688.6|15687.6|15688.3|15687.3|20
1630935730000|2021-09-06 13:42:10|15688.6|15687.6|15688.6|15687.6|15688.7|15687.7|15688.5|15687.5|5
1630935740000|2021-09-06 13:42:20|15688.7|15687.7|15690|15689|15690.2|15689.2|15688.7|15687.7|22
1630935750000|2021-09-06 13:42:30|15690.1|15689.1|15689.6|15688.6|15690.1|15689.1|15689.2|15688.2|13
1630935760000|2021-09-06 13:42:40|15689.5|15688.5|15689|15688|15689.5|15688.5|15688.8|15687.8|11
1630935770000|2021-09-06 13:42:50|15689.1|15688.1|15689.2|15688.2|15689.2|15688.2|15688.8|15687.8|9
1630935780000|2021-09-06 13:43:00|15689.1|15688.1|15689.1|15688.1|15689.1|15688.1|15689.1|15688.1|3
1630935790000|2021-09-06 13:43:10|15689|15688|15689.1|15688.1|15689.1|15688.1|15689|15688|2
1630935800000|2021-09-06 13:43:20|15689.2|15688.2|15689.6|15688.6|15689.6|15688.6|15689.1|15688.1|8
1630935810000|2021-09-06 13:43:30|15689.7|15688.7|15689.8|15688.8|15690|15689|15689.6|15688.6|12
1630935820000|2021-09-06 13:43:40|15690|15689|15690|15689|15690|15689|15689.8|15688.8|2
1630935830000|2021-09-06 13:43:50|15690.1|15689.1|15690.2|15689.2|15690.2|15689.2|15690.1|15689.1|13
1630935840000|2021-09-06 13:44:00|15690.3|15689.3|15690.1|15689.1|15690.6|15689.6|15690.1|15689.1|23
1630935850000|2021-09-06 13:44:10|15690.2|15689.2|15690.2|15689.2|15690.3|15689.3|15690.2|15689.2|4
1630935860000|2021-09-06 13:44:20|15690.3|15689.3|15689.3|15688.3|15690.3|15689.3|15689.2|15688.2|44
1630935870000|2021-09-06 13:44:30|15689.5|15688.5|15690.1|15689.1|15690.1|15689.1|15689.2|15688.2|35
1630935880000|2021-09-06 13:44:40|15690|15689|15690.3|15689.3|15690.5|15689.5|15690|15689|20
1630935890000|2021-09-06 13:44:50|15690.2|15689.2|15690.3|15689.3|15690.5|15689.5|15690.2|15689.2|7
1630935900000|2021-09-06 13:45:00|15690.2|15689.2|15690.7|15689.7|15690.8|15689.8|15690.2|15689.2|16
1630935910000|2021-09-06 13:45:10|15690.6|15689.6|15690.8|15689.8|15691|15690|15690.6|15689.6|6
1630935920000|2021-09-06 13:45:20|15690.7|15689.7|15691.6|15690.6|15691.6|15690.6|15690.7|15689.7|30
1630935930000|2021-09-06 13:45:30|15691.7|15690.7|15692.1|15691.1|15692.2|15691.2|15691.6|15690.6|22
1630935940000|2021-09-06 13:45:40|15692.2|15691.2|15692|15691|15692.2|15691.2|15692|15691|10
1630935950000|2021-09-06 13:45:50|15691.8|15690.8|15691.7|15690.7|15692|15691|15691.7|15690.7|11
1630935960000|2021-09-06 13:46:00|15692|15691|15692.7|15691.7|15692.7|15691.7|15691.8|15690.8|36
1630935970000|2021-09-06 13:46:10|15692.8|15691.8|15692.8|15691.8|15693|15692|15692.6|15691.6|25
1630935980000|2021-09-06 13:46:20|15693|15692|15693|15692|15693.1|15692.1|15692.8|15691.8|6
1630935990000|2021-09-06 13:46:30|15692.8|15691.8|15693.1|15692.1|15693.2|15692.2|15692.7|15691.7|32
1630936000000|2021-09-06 13:46:40|15693|15692|15693.1|15692.1|15693.2|15692.2|15693|15692|5
1630936010000|2021-09-06 13:46:50|15693|15692|15692.8|15691.8|15693.1|15692.1|15692.8|15691.8|5
1630936020000|2021-09-06 13:47:00|15692.7|15691.7|15692.5|15691.5|15692.7|15691.7|15692.1|15691.1|26
1630936030000|2021-09-06 13:47:10|15692.6|15691.6|15693|15692|15693.1|15692.1|15692.3|15691.3|32
1630936040000|2021-09-06 13:47:20|15692.8|15691.8|15693.1|15692.1|15693.3|15692.3|15692.8|15691.8|13
1630936050000|2021-09-06 13:47:30|15693.2|15692.2|15693|15692|15693.3|15692.3|15693|15692|14
1630936060000|2021-09-06 13:47:40|15692.8|15691.8|15693|15692|15693.1|15692.1|15692.8|15691.8|9
1630936070000|2021-09-06 13:47:50|15692.8|15691.8|15692.8|15691.8|15692.8|15691.8|15692.7|15691.7|13
1630936080000|2021-09-06 13:48:00|15692.7|15691.7|15692.8|15691.8|15693.1|15692.1|15692.6|15691.6|13
1630936090000|2021-09-06 13:48:10|15692.7|15691.7|15693|15692|15693|15692|15692.7|15691.7|1
1630936100000|2021-09-06 13:48:20|15693.1|15692.1|15693.1|15692.1|15693.2|15692.2|15693|15692|8
1630936110000|2021-09-06 13:48:30|15693.2|15692.2|15693.1|15692.1|15693.5|15692.5|15693.1|15692.1|9
1630936120000|2021-09-06 13:48:40|15693.2|15692.2|15693.1|15692.1|15693.3|15692.3|15693|15692|4
1630936130000|2021-09-06 13:48:50|15693|15692|15693.1|15692.1|15693.2|15692.2|15693|15692|13
1630936140000|2021-09-06 13:49:00|15693.2|15692.2|15693.2|15692.2|15693.2|15692.2|15693.1|15692.1|6
1630936150000|2021-09-06 13:49:10|15693.3|15692.3|15694|15693|15694|15693|15693.3|15692.3|29
1630936160000|2021-09-06 13:49:20|15694.1|15693.1|15694.2|15693.2|15694.3|15693.3|15694.1|15693.1|19
1630936170000|2021-09-06 13:49:30|15694.3|15693.3|15695.5|15694.5|15695.5|15694.5|15694.2|15693.2|82
1630936180000|2021-09-06 13:49:40|15695.6|15694.6|15695.6|15694.6|15695.7|15694.7|15695.2|15694.2|32
1630936190000|2021-09-06 13:49:50|15695.7|15694.7|15695.5|15694.5|15695.7|15694.7|15695.5|15694.5|23
1630936200000|2021-09-06 13:50:00|15695.6|15694.6|15696.6|15695.6|15696.7|15695.7|15695.5|15694.5|59
1630936210000|2021-09-06 13:50:10|15696.5|15695.5|15695.8|15694.8|15696.6|15695.6|15695.6|15694.6|70
1630936220000|2021-09-06 13:50:20|15696.1|15695.1|15696.1|15695.1|15696.2|15695.2|15695.7|15694.7|28
1630936230000|2021-09-06 13:50:30|15696.2|15695.2|15695.7|15694.7|15696.2|15695.2|15695.7|15694.7|15
1630936240000|2021-09-06 13:50:40|15695.8|15694.8|15695.5|15694.5|15696|15695|15695.5|15694.5|9
1630936250000|2021-09-06 13:50:50|15695.6|15694.6|15696|15695|15696|15695|15695.5|15694.5|11
1630936260000|2021-09-06 13:51:00|15696.1|15695.1|15695.7|15694.7|15696.1|15695.1|15695.6|15694.6|20
1630936270000|2021-09-06 13:51:10|15695.5|15694.5|15695.5|15694.5|15695.7|15694.7|15695.5|15694.5|14
1630936280000|2021-09-06 13:51:20|15695.7|15694.7|15695.6|15694.6|15695.7|15694.7|15695.2|15694.2|33
1630936290000|2021-09-06 13:51:30|15695.7|15694.7|15695.6|15694.6|15695.7|15694.7|15695.5|15694.5|23
1630936300000|2021-09-06 13:51:40|15695.7|15694.7|15695.5|15694.5|15695.7|15694.7|15695.3|15694.3|26
1630936310000|2021-09-06 13:51:50|15695.6|15694.6|15695.5|15694.5|15695.6|15694.6|15695.5|15694.5|5
1630936320000|2021-09-06 13:52:00|15695.6|15694.6|15695.7|15694.7|15695.8|15694.8|15695.5|15694.5|16
1630936330000|2021-09-06 13:52:10|15695.8|15694.8|15695.7|15694.7|15696|15695|15695.7|15694.7|15
1630936340000|2021-09-06 13:52:20|15695.6|15694.6|15695.7|15694.7|15695.8|15694.8|15695.5|15694.5|8
1630936350000|2021-09-06 13:52:30|15695.8|15694.8|15696.2|15695.2|15696.2|15695.2|15695.7|15694.7|16
1630936360000|2021-09-06 13:52:40|15696.1|15695.1|15696.3|15695.3|15696.3|15695.3|15696.1|15695.1|9
1630936370000|2021-09-06 13:52:50|15696.2|15695.2|15696.5|15695.5|15696.7|15695.7|15696.2|15695.2|5
1630936380000|2021-09-06 13:53:00|15696.2|15695.2|15697.2|15696.2|15697.2|15696.2|15696.2|15695.2|55
1630936390000|2021-09-06 13:53:10|15697.5|15696.5|15698.2|15697.2|15698.2|15697.2|15697.5|15696.5|44
1630936400000|2021-09-06 13:53:20|15698.1|15697.1|15698.2|15697.2|15698.2|15697.2|15698|15697|37
1630936410000|2021-09-06 13:53:30|15698.1|15697.1|15698.1|15697.1|15698.2|15697.2|15698|15697|13
1630936420000|2021-09-06 13:53:40|15698|15697|15698|15697|15698.2|15697.2|15698|15697|13
1630936430000|2021-09-06 13:53:50|15698.1|15697.1|15698.2|15697.2|15698.2|15697.2|15698|15697|16
1630936440000|2021-09-06 13:54:00|15698.1|15697.1|15698.2|15697.2|15698.2|15697.2|15698|15697|25
1630936450000|2021-09-06 13:54:10|15698.1|15697.1|15698.2|15697.2|15698.2|15697.2|15698|15697|12
1630936460000|2021-09-06 13:54:20|15698.3|15697.3|15698.8|15697.8|15699|15698|15698.3|15697.3|33
1630936470000|2021-09-06 13:54:30|15699|15698|15698.8|15697.8|15699|15698|15698.7|15697.7|19
1630936480000|2021-09-06 13:54:40|15698.5|15697.5|15698.2|15697.2|15698.7|15697.7|15698|15697|43
1630936490000|2021-09-06 13:54:50|15698.3|15697.3|15698.5|15697.5|15698.6|15697.6|15698.2|15697.2|17
1630936500000|2021-09-06 13:55:00|15698.3|15697.3|15699.7|15698.7|15700|15699|15698.3|15697.3|71
1630936510000|2021-09-06 13:55:10|15699.6|15698.6|15700.2|15699.2|15700.5|15699.5|15699.6|15698.6|44
1630936520000|2021-09-06 13:55:20|15699.7|15698.7|15700.2|15699.2|15700.5|15699.5|15699.7|15698.7|46
1630936530000|2021-09-06 13:55:30|15700.3|15699.3|15700.2|15699.2|15700.6|15699.6|15700.2|15699.2|22
1630936540000|2021-09-06 13:55:40|15700.1|15699.1|15699.5|15698.5|15700.2|15699.2|15699.5|15698.5|25
1630936550000|2021-09-06 13:55:50|15699.6|15698.6|15699.6|15698.6|15699.7|15698.7|15699.5|15698.5|18
1630936560000|2021-09-06 13:56:00|15699.5|15698.5|15699.5|15698.5|15699.7|15698.7|15699.2|15698.2|26
1630936570000|2021-09-06 13:56:10|15699.6|15698.6|15700|15699|15700.1|15699.1|15699.5|15698.5|26
1630936580000|2021-09-06 13:56:20|15700.1|15699.1|15700|15699|15700.1|15699.1|15699.8|15698.8|18
1630936590000|2021-09-06 13:56:30|15700.1|15699.1|15700.5|15699.5|15700.7|15699.7|15700.1|15699.1|26
1630936600000|2021-09-06 13:56:40|15700.7|15699.7|15700.3|15699.3|15700.8|15699.8|15700.2|15699.2|62
1630936610000|2021-09-06 13:56:50|15700.5|15699.5|15700.7|15699.7|15700.7|15699.7|15700.3|15699.3|17
1630936620000|2021-09-06 13:57:00|15700.6|15699.6|15700.7|15699.7|15701|15700|15700.6|15699.6|21
1630936630000|2021-09-06 13:57:10|15700.8|15699.8|15700.7|15699.7|15701|15700|15700.5|15699.5|39
1630936640000|2021-09-06 13:57:20|15700.6|15699.6|15700.7|15699.7|15700.8|15699.8|15700.6|15699.6|11
1630936650000|2021-09-06 13:57:30|15700.6|15699.6|15700.5|15699.5|15700.8|15699.8|15700.5|15699.5|15
1630936660000|2021-09-06 13:57:40|15700.7|15699.7|15700.7|15699.7|15700.7|15699.7|15700.5|15699.5|16
1630936670000|2021-09-06 13:57:50|15701|15700|15701.1|15700.1|15701.1|15700.1|15700.7|15699.7|34
1630936680000|2021-09-06 13:58:00|15701|15700|15701.2|15700.2|15701.2|15700.2|15701|15700|16
1630936690000|2021-09-06 13:58:10|15701.1|15700.1|15701.2|15700.2|15701.2|15700.2|15701|15700|15
1630936700000|2021-09-06 13:58:20|15701.1|15700.1|15701|15700|15701.2|15700.2|15701|15700|11
1630936710000|2021-09-06 13:58:30|15701.2|15700.2|15701.5|15700.5|15701.5|15700.5|15701.2|15700.2|21
1630936720000|2021-09-06 13:58:40|15701.3|15700.3|15701.7|15700.7|15701.7|15700.7|15701.2|15700.2|7
1630936730000|2021-09-06 13:58:50|15701.8|15700.8|15702.2|15701.2|15702.2|15701.2|15701.7|15700.7|34
1630936740000|2021-09-06 13:59:00|15702.1|15701.1|15702.5|15701.5|15702.5|15701.5|15702.1|15701.1|31
1630936750000|2021-09-06 13:59:10|15702.6|15701.6|15702.3|15701.3|15702.7|15701.7|15702.2|15701.2|26
1630936760000|2021-09-06 13:59:20|15702.2|15701.2|15702.5|15701.5|15702.5|15701.5|15702.1|15701.1|14
1630936770000|2021-09-06 13:59:30|15702.3|15701.3|15702.5|15701.5|15702.7|15701.7|15702.2|15701.2|18
1630936780000|2021-09-06 13:59:40|15702.6|15701.6|15702.7|15701.7|15702.7|15701.7|15702.5|15701.5|14
1630936790000|2021-09-06 13:59:50|||||||||7
1630936800000|2021-09-06 14:00:00|15702.8|15701.8|15704.5|15703.5|15704.6|15703.6|15702.8|15701.8|123
1630936810000|2021-09-06 14:00:10|15704.6|15703.6|15704.6|15703.6|15704.6|15703.6|15704|15703|48
1630936820000|2021-09-06 14:00:20|15704.5|15703.5|15704.3|15703.3|15705|15704|15704.2|15703.2|51
1630936830000|2021-09-06 14:00:30|15704.5|15703.5|15704.7|15703.7|15704.7|15703.7|15704.3|15703.3|20
1630936840000|2021-09-06 14:00:40|15704.6|15703.6|15705|15704|15705|15704|15704.6|15703.6|6
1630936850000|2021-09-06 14:00:50|15705.2|15704.2|15705.2|15704.2|15705.2|15704.2|15705.2|15704.2|12
1630936860000|2021-09-06 14:01:00|15705.1|15704.1|15704.2|15703.2|15705.1|15704.1|15704|15703|55
1630936870000|2021-09-06 14:01:10|15704.1|15703.1|15704.1|15703.1|15704.2|15703.2|15703.7|15702.7|57
1630936880000|2021-09-06 14:01:20|15704|15703|15704.1|15703.1|15704.7|15703.7|15704|15703|61
1630936890000|2021-09-06 14:01:30|15704.2|15703.2|15703.5|15702.5|15704.2|15703.2|15703.5|15702.5|47
1630936900000|2021-09-06 14:01:40|15703.7|15702.7|15703.2|15702.2|15703.8|15702.8|15703|15702|64
1630936910000|2021-09-06 14:01:50|15703|15702|15703.8|15702.8|15704.1|15703.1|15703|15702|70
1630936920000|2021-09-06 14:02:00|15704|15703|15704.3|15703.3|15704.3|15703.3|15703.6|15702.6|26
1630936930000|2021-09-06 14:02:10|15704.2|15703.2|15704|15703|15704.5|15703.5|15704|15703|9
1630936940000|2021-09-06 14:02:20|15704.1|15703.1|15704.1|15703.1|15704.2|15703.2|15704|15703|5
1630936950000|2021-09-06 14:02:30|15704|15703|15704|15703|15704.2|15703.2|15703.7|15702.7|26
1630936960000|2021-09-06 14:02:40|15704.1|15703.1|15703.8|15702.8|15704.2|15703.2|15703.7|15702.7|17
1630936970000|2021-09-06 14:02:50|15704|15703|15704.2|15703.2|15704.2|15703.2|15703.8|15702.8|26
1630936980000|2021-09-06 14:03:00|15704.1|15703.1|15704|15703|15704.2|15703.2|15704|15703|10
1630936990000|2021-09-06 14:03:10|15704.1|15703.1|15704.2|15703.2|15704.6|15703.6|15704.1|15703.1|17
1630937000000|2021-09-06 14:03:20|15704.5|15703.5|15704.7|15703.7|15704.7|15703.7|15704.5|15703.5|24
1630937010000|2021-09-06 14:03:30|15704.6|15703.6|15704.5|15703.5|15704.7|15703.7|15704.5|15703.5|4
1630937020000|2021-09-06 14:03:40|15704.6|15703.6|15704.7|15703.7|15704.7|15703.7|15704.6|15703.6|13
1630937030000|2021-09-06 14:03:50|15704.6|15703.6|15705|15704|15705|15704|15704.5|15703.5|26
1630937040000|2021-09-06 14:04:00|15704.8|15703.8|15704.7|15703.7|15705|15704|15704.7|15703.7|14
1630937050000|2021-09-06 14:04:10|15705|15704|15704.7|15703.7|15705|15704|15704.7|15703.7|12
1630937060000|2021-09-06 14:04:20|15705|15704|15704.8|15703.8|15705|15704|15704.7|15703.7|12
1630937070000|2021-09-06 14:04:30|15704.7|15703.7|15705|15704|15705|15704|15704.7|15703.7|10
1630937080000|2021-09-06 14:04:40|15704.8|15703.8|15705|15704|15705.1|15704.1|15704.7|15703.7|11
1630937090000|2021-09-06 14:04:50|15705.1|15704.1|15705.7|15704.7|15705.7|15704.7|15705.1|15704.1|46
1630937100000|2021-09-06 14:05:00|15705.8|15704.8|15706.7|15705.7|15706.7|15705.7|15705.7|15704.7|82
1630937110000|2021-09-06 14:05:10|15706.6|15705.6|15707.2|15706.2|15707.2|15706.2|15706.5|15705.5|55
1630937120000|2021-09-06 14:05:20|15707.3|15706.3|15707.2|15706.2|15707.5|15706.5|15707.2|15706.2|30
1630937130000|2021-09-06 14:05:30|15707|15706|15707.1|15706.1|15707.2|15706.2|15707|15706|26
1630937140000|2021-09-06 14:05:40|15707|15706|15706|15705|15707|15706|15706|15705|79
1630937150000|2021-09-06 14:05:50|15705.8|15704.8|15705.7|15704.7|15705.8|15704.8|15705.5|15704.5|24
1630937160000|2021-09-06 14:06:00|15705.8|15704.8|15706.3|15705.3|15706.5|15705.5|15705.8|15704.8|43
1630937170000|2021-09-06 14:06:10|15706.2|15705.2|15705.3|15704.3|15706.3|15705.3|15705.3|15704.3|22
1630937180000|2021-09-06 14:06:20|15705.5|15704.5|15705.5|15704.5|15705.6|15704.6|15705.3|15704.3|50
1630937190000|2021-09-06 14:06:30|15705.6|15704.6|15705|15704|15705.6|15704.6|15705|15704|27
1630937200000|2021-09-06 14:06:40|15705.5|15704.5|15705.7|15704.7|15705.7|15704.7|15705.3|15704.3|32
1630937210000|2021-09-06 14:06:50|15705.6|15704.6|15706|15705|15706.2|15705.2|15705.5|15704.5|63
1630937220000|2021-09-06 14:07:00|15706.1|15705.1|15706.7|15705.7|15706.7|15705.7|15706.1|15705.1|23
1630937230000|2021-09-06 14:07:10|||||||||5
1630937240000|2021-09-06 14:07:20|||||||||5
1630937250000|2021-09-06 14:07:30|15706.1|15705.1|15706.2|15705.2|15706.2|15705.2|15706.1|15705.1|30
1630937260000|2021-09-06 14:07:40|15706.1|15705.1|15706.2|15705.2|15706.2|15705.2|15706|15705|14
1630937270000|2021-09-06 14:07:50|15706.1|15705.1|15706.1|15705.1|15706.1|15705.1|15706.1|15705.1|18
1630937280000|2021-09-06 14:08:00|15706.2|15705.2|15705.7|15704.7|15706.2|15705.2|15705.7|15704.7|3
1630937290000|2021-09-06 14:08:10|15705.6|15704.6|15705.5|15704.5|15705.6|15704.6|15705.2|15704.2|44
1630937300000|2021-09-06 14:08:20|15705.7|15704.7|15705.3|15704.3|15705.7|15704.7|15705.2|15704.2|32
1630937310000|2021-09-06 14:08:30|15705.5|15704.5|15705.5|15704.5|15705.6|15704.6|15705.2|15704.2|28
1630937320000|2021-09-06 14:08:40|15705.7|15704.7|15705.7|15704.7|15705.7|15704.7|15705.7|15704.7|13
1630937330000|2021-09-06 14:08:50|15705.8|15704.8|15706.2|15705.2|15706.2|15705.2|15705.8|15704.8|16
1630937340000|2021-09-06 14:09:00|15705.7|15704.7|15705.7|15704.7|15705.7|15704.7|15705.5|15704.5|35
1630937350000|2021-09-06 14:09:10|15705.6|15704.6|15705.7|15704.7|15706|15705|15705.6|15704.6|17
1630937360000|2021-09-06 14:09:20|15705.8|15704.8|15706.2|15705.2|15706.2|15705.2|15705.7|15704.7|12
1630937370000|2021-09-06 14:09:30|15706|15705|15705.7|15704.7|15706|15705|15705.7|15704.7|11
1630937380000|2021-09-06 14:09:40|15705.8|15704.8|15705.8|15704.8|15705.8|15704.8|15705.7|15704.7|4
1630937390000|2021-09-06 14:09:50|15705.7|15704.7|15705.6|15704.6|15705.8|15704.8|15705.6|15704.6|8
1630937400000|2021-09-06 14:10:00|15705.7|15704.7|15706.5|15705.5|15706.5|15705.5|15705.7|15704.7|24
1630937410000|2021-09-06 14:10:10|15706.6|15705.6|15706.5|15705.5|15706.7|15705.7|15706.5|15705.5|12
1630937420000|2021-09-06 14:10:20|15706.3|15705.3|15706.1|15705.1|15706.5|15705.5|15706.1|15705.1|16
1630937430000|2021-09-06 14:10:30|15706.2|15705.2|15706|15705|15706.2|15705.2|15706|15705|20
1630937440000|2021-09-06 14:10:40|15705.8|15704.8|15705.8|15704.8|15706|15705|15705.7|15704.7|18
1630937450000|2021-09-06 14:10:50|15705.7|15704.7|15705.7|15704.7|15705.8|15704.8|15705.2|15704.2|37
1630937460000|2021-09-06 14:11:00|15705.6|15704.6|15705.8|15704.8|15706.1|15705.1|15705.6|15704.6|24
1630937470000|2021-09-06 14:11:10|15705.7|15704.7|15706|15705|15706|15705|15705.7|15704.7|13
1630937480000|2021-09-06 14:11:20|15706.1|15705.1|15706|15705|15706.1|15705.1|15706|15705|7
1630937490000|2021-09-06 14:11:30|15705.8|15704.8|15706|15705|15706|15705|15705.8|15704.8|3
1630937500000|2021-09-06 14:11:40|15706.1|15705.1|15706|15705|15706.1|15705.1|15705.8|15704.8|20
1630937510000|2021-09-06 14:11:50|15705.7|15704.7|15705.8|15704.8|15706.1|15705.1|15705.7|15704.7|10
1630937520000|2021-09-06 14:12:00|15705.7|15704.7|15705|15704|15705.8|15704.8|15704.8|15703.8|68
1630937530000|2021-09-06 14:12:10|15705.2|15704.2|15705.5|15704.5|15705.5|15704.5|15705|15704|18
1630937540000|2021-09-06 14:12:20|15705.6|15704.6|15705.5|15704.5|15705.6|15704.6|15705.5|15704.5|2
1630937550000|2021-09-06 14:12:30|15705.6|15704.6|15705.7|15704.7|15705.7|15704.7|15705.5|15704.5|18
1630937560000|2021-09-06 14:12:40|15705.6|15704.6|15705.6|15704.6|15705.7|15704.7|15705.5|15704.5|17
1630937570000|2021-09-06 14:12:50|15705.7|15704.7|15705.6|15704.6|15705.7|15704.7|15705.5|15704.5|11
1630937580000|2021-09-06 14:13:00|15705.5|15704.5|15705.2|15704.2|15705.7|15704.7|15705.2|15704.2|18
1630937590000|2021-09-06 14:13:10|15705.3|15704.3|15705.3|15704.3|15705.5|15704.5|15705.2|15704.2|11
1630937600000|2021-09-06 14:13:20|15705.2|15704.2|15705.2|15704.2|15705.3|15704.3|15705.2|15704.2|1
1630937610000|2021-09-06 14:13:30|15705.1|15704.1|15704.5|15703.5|15705.2|15704.2|15704.5|15703.5|24
1630937620000|2021-09-06 14:13:40|15704.3|15703.3|15705|15704|15705|15704|15704.3|15703.3|37
1630937630000|2021-09-06 14:13:50|15704.8|15703.8|15705|15704|15705.2|15704.2|15704.8|15703.8|37
1630937640000|2021-09-06 14:14:00|15705.2|15704.2|15705.2|15704.2|15705.2|15704.2|15705|15704|20
1630937650000|2021-09-06 14:14:10|15705.3|15704.3|15704.5|15703.5|15705.3|15704.3|15704.5|15703.5|25
1630937660000|2021-09-06 14:14:20|15704.6|15703.6|15704.5|15703.5|15704.7|15703.7|15704.5|15703.5|10
1630937670000|2021-09-06 14:14:30|15704.6|15703.6|15704.5|15703.5|15704.6|15703.6|15704.3|15703.3|3
1630937680000|2021-09-06 14:14:40|15704.2|15703.2|15704|15703|15704.2|15703.2|15704|15703|35
1630937690000|2021-09-06 14:14:50|15704.1|15703.1|15704.2|15703.2|15704.2|15703.2|15704|15703|17
1630937700000|2021-09-06 14:15:00|15704.5|15703.5|15704.8|15703.8|15705|15704|15704.5|15703.5|51
1630937710000|2021-09-06 14:15:10|15705|15704|15705|15704|15705.1|15704.1|15704.7|15703.7|13
1630937720000|2021-09-06 14:15:20|15705.1|15704.1|15704.7|15703.7|15705.1|15704.1|15704.7|15703.7|11
1630937730000|2021-09-06 14:15:30|15704.6|15703.6|15704.8|15703.8|15705|15704|15704.6|15703.6|12
1630937740000|2021-09-06 14:15:40|15705|15704|15705.1|15704.1|15705.2|15704.2|15704.7|15703.7|28
1630937750000|2021-09-06 14:15:50|15705.2|15704.2|15705.1|15704.1|15705.3|15704.3|15705|15704|36
1630937760000|2021-09-06 14:16:00|15705|15704|15705|15704|15705.2|15704.2|15704.7|15703.7|13
1630937770000|2021-09-06 14:16:10|15705.1|15704.1|15705.2|15704.2|15705.2|15704.2|15705.1|15704.1|3
1630937780000|2021-09-06 14:16:20|15705.3|15704.3|15705.5|15704.5|15705.6|15704.6|15705.3|15704.3|26
1630937790000|2021-09-06 14:16:30|15705.3|15704.3|15705.2|15704.2|15705.5|15704.5|15705.2|15704.2|15
1630937800000|2021-09-06 14:16:40|15705.1|15704.1|15705.2|15704.2|15705.2|15704.2|15705|15704|6
1630937810000|2021-09-06 14:16:50|15705.1|15704.1|15705|15704|15705.1|15704.1|15705|15704|8
1630937820000|2021-09-06 14:17:00|15704.5|15703.5|15705|15704|15705|15704|15704.5|15703.5|38
1630937830000|2021-09-06 14:17:10|15705.2|15704.2|15705|15704|15705.2|15704.2|15705|15704|7
1630937840000|2021-09-06 14:17:20|15705.2|15704.2|15705|15704|15705.2|15704.2|15705|15704|12
1630937850000|2021-09-06 14:17:30|15705.1|15704.1|15705.2|15704.2|15705.2|15704.2|15705.1|15704.1|8
1630937860000|2021-09-06 14:17:40|15705.1|15704.1|15705.2|15704.2|15705.5|15704.5|15705.1|15704.1|14
1630937870000|2021-09-06 14:17:50|15705.3|15704.3|15705.2|15704.2|15705.5|15704.5|15705.1|15704.1|5
1630937880000|2021-09-06 14:18:00|15705.1|15704.1|15705.5|15704.5|15705.5|15704.5|15705.1|15704.1|21
1630937890000|2021-09-06 14:18:10|15705.3|15704.3|15705.2|15704.2|15705.3|15704.3|15705|15704|23
1630937900000|2021-09-06 14:18:20|15705.3|15704.3|15705.3|15704.3|15705.5|15704.5|15705.2|15704.2|17
1630937910000|2021-09-06 14:18:30|15705.5|15704.5|15705.7|15704.7|15705.7|15704.7|15705.5|15704.5|8
1630937920000|2021-09-06 14:18:40|15705.8|15704.8|15706|15705|15706|15705|15705.5|15704.5|35
1630937930000|2021-09-06 14:18:50|15706.1|15705.1|15706.3|15705.3|15706.5|15705.5|15706|15705|28
1630937940000|2021-09-06 14:19:00|15706.5|15705.5|15706.5|15705.5|15706.7|15705.7|15706.3|15705.3|33
1630937950000|2021-09-06 14:19:10|15706.6|15705.6|15706.5|15705.5|15706.7|15705.7|15706.5|15705.5|18
1630937960000|2021-09-06 14:19:20|15706.7|15705.7|15706.3|15705.3|15706.7|15705.7|15706.2|15705.2|20
1630937970000|2021-09-06 14:19:30|15706.5|15705.5|15706|15705|15706.5|15705.5|15706|15705|14
1630937980000|2021-09-06 14:19:40|15705.7|15704.7|15705.7|15704.7|15705.7|15704.7|15705.5|15704.5|22
1630937990000|2021-09-06 14:19:50|15705.5|15704.5|15705.5|15704.5|15705.5|15704.5|15705.5|15704.5|3
1630938000000|2021-09-06 14:20:00|15705.6|15704.6|15705.5|15704.5|15705.6|15704.6|15705.5|15704.5|6
1630938010000|2021-09-06 14:20:10|15705.2|15704.2|15705.5|15704.5|15705.6|15704.6|15705.2|15704.2|31
1630938020000|2021-09-06 14:20:20|||||||||7
1630938030000|2021-09-06 14:20:30|15705.3|15704.3|15705.5|15704.5|15705.5|15704.5|15705.3|15704.3|2
1630938040000|2021-09-06 14:20:40|15705.6|15704.6|15705.5|15704.5|15705.7|15704.7|15705.5|15704.5|9
1630938050000|2021-09-06 14:20:50|15705.6|15704.6|15705.5|15704.5|15705.7|15704.7|15705.5|15704.5|33
1630938060000|2021-09-06 14:21:00|15705.3|15704.3|15705.5|15704.5|15705.5|15704.5|15705.3|15704.3|8
1630938070000|2021-09-06 14:21:10|15705.3|15704.3|15705|15704|15705.3|15704.3|15705|15704|24
1630938090000|2021-09-06 14:21:30|||||||||4
1630938100000|2021-09-06 14:21:40|15704.8|15703.8|15705|15704|15705|15704|15704.7|15703.7|24
1630938110000|2021-09-06 14:21:50|15704.8|15703.8|15705|15704|15705.2|15704.2|15704.8|15703.8|33
1630938120000|2021-09-06 14:22:00|15705.1|15704.1|15705|15704|15705.2|15704.2|15705|15704|19
1630938130000|2021-09-06 14:22:10|15705.1|15704.1|15705.2|15704.2|15705.5|15704.5|15705.1|15704.1|25
1630938140000|2021-09-06 14:22:20|15705.5|15704.5|15705.5|15704.5|15705.7|15704.7|15705.5|15704.5|15
1630938150000|2021-09-06 14:22:30|15705.2|15704.2|15705|15704|15705.2|15704.2|15705|15704|12
1630938160000|2021-09-06 14:22:40|15704.8|15703.8|15704.7|15703.7|15704.8|15703.8|15704.5|15703.5|14
1630938170000|2021-09-06 14:22:50|15704.6|15703.6|15704.7|15703.7|15704.7|15703.7|15704.5|15703.5|19
1630938180000|2021-09-06 14:23:00|15704.6|15703.6|15704.3|15703.3|15704.6|15703.6|15704.2|15703.2|22
1630938190000|2021-09-06 14:23:10|15704.2|15703.2|15704.5|15703.5|15704.5|15703.5|15704|15703|24
1630938200000|2021-09-06 14:23:20|15704.3|15703.3|15704.5|15703.5|15704.7|15703.7|15704.2|15703.2|7
1630938210000|2021-09-06 14:23:30|15704.3|15703.3|15704.5|15703.5|15704.5|15703.5|15704.3|15703.3|4
1630938220000|2021-09-06 14:23:40|||||||||1
1630938230000|2021-09-06 14:23:50|15704.3|15703.3|15704.2|15703.2|15704.3|15703.3|15704.2|15703.2|32
1630938240000|2021-09-06 14:24:00|15704.3|15703.3|15704.5|15703.5|15704.5|15703.5|15704.3|15703.3|8
1630938250000|2021-09-06 14:24:10|15704.3|15703.3|15704.5|15703.5|15704.5|15703.5|15704.3|15703.3|4
1630938260000|2021-09-06 14:24:20|15704.6|15703.6|15704.7|15703.7|15704.7|15703.7|15704.6|15703.6|28
1630938270000|2021-09-06 14:24:30|15704.6|15703.6|15704.5|15703.5|15704.7|15703.7|15704.5|15703.5|24
1630938280000|2021-09-06 14:24:40|||||||||1
1630938290000|2021-09-06 14:24:50|15704.6|15703.6|15704.5|15703.5|15704.6|15703.6|15704.5|15703.5|23
1630938300000|2021-09-06 14:25:00|15704.7|15703.7|15704|15703|15704.7|15703.7|15704|15703|24
1630938310000|2021-09-06 14:25:10|15704.1|15703.1|15704|15703|15704.1|15703.1|15704|15703|7
1630938320000|2021-09-06 14:25:20|15703.8|15702.8|15704.2|15703.2|15704.2|15703.2|15703.7|15702.7|21
1630938330000|2021-09-06 14:25:30|15704.1|15703.1|15703.7|15702.7|15704.1|15703.1|15703.7|15702.7|16
1630938340000|2021-09-06 14:25:40|15703.8|15702.8|15703.7|15702.7|15704|15703|15703.7|15702.7|13
1630938350000|2021-09-06 14:25:50|15703.5|15702.5|15703.5|15702.5|15703.5|15702.5|15703.5|15702.5|12
1630938360000|2021-09-06 14:26:00|15703.2|15702.2|15702.5|15701.5|15703.2|15702.2|15702.5|15701.5|49
1630938370000|2021-09-06 14:26:10|15702.2|15701.2|15701|15700|15702.2|15701.2|15701|15700|73
1630938380000|2021-09-06 14:26:20|15700.8|15699.8|15700.5|15699.5|15701|15700|15700.5|15699.5|87
1630938390000|2021-09-06 14:26:30|15700.6|15699.6|15700.3|15699.3|15700.7|15699.7|15700.3|15699.3|27
1630938400000|2021-09-06 14:26:40|15700.2|15699.2|15700.2|15699.2|15700.5|15699.5|15700.2|15699.2|12
1630938410000|2021-09-06 14:26:50|15700.3|15699.3|15700.1|15699.1|15700.5|15699.5|15699.7|15698.7|66
1630938420000|2021-09-06 14:27:00|15700|15699|15699.7|15698.7|15700.2|15699.2|15699.7|15698.7|17
1630938430000|2021-09-06 14:27:10|15699.8|15698.8|15700|15699|15700|15699|15699.7|15698.7|8
1630938440000|2021-09-06 14:27:20|15700.2|15699.2|15700.2|15699.2|15700.5|15699.5|15700.2|15699.2|19
1630938450000|2021-09-06 14:27:30|15700.5|15699.5|15701|15700|15701|15700|15700.5|15699.5|25
1630938460000|2021-09-06 14:27:40|15700.8|15699.8|15701|15700|15701|15700|15700.7|15699.7|16
1630938470000|2021-09-06 14:27:50|15700.8|15699.8|15701.1|15700.1|15701.2|15700.2|15700.8|15699.8|43
1630938480000|2021-09-06 14:28:00|15701.2|15700.2|15701.2|15700.2|15701.6|15700.6|15700.8|15699.8|43
1630938490000|2021-09-06 14:28:10|15701|15700|15701.2|15700.2|15701.2|15700.2|15701|15700|17
1630938500000|2021-09-06 14:28:20|15701|15700|15700.8|15699.8|15701.1|15700.1|15700.8|15699.8|7
1630938510000|2021-09-06 14:28:30|15701|15700|15700.7|15699.7|15701|15700|15700.7|15699.7|13
1630938520000|2021-09-06 14:28:40|15700.6|15699.6|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|1
1630938530000|2021-09-06 14:28:50|||||||||5
1630938540000|2021-09-06 14:29:00|15700.3|15699.3|15700.5|15699.5|15700.5|15699.5|15700.3|15699.3|7
1630938550000|2021-09-06 14:29:10|15700.2|15699.2|15700.5|15699.5|15700.5|15699.5|15700.2|15699.2|4
1630938580000|2021-09-06 14:29:40|15700.3|15699.3|15700.5|15699.5|15700.5|15699.5|15700.3|15699.3|13
1630938590000|2021-09-06 14:29:50|15700.2|15699.2|15700|15699|15700.2|15699.2|15699.8|15698.8|10
1630938600000|2021-09-06 14:30:00|15700.1|15699.1|15700|15699|15700.2|15699.2|15700|15699|54
1630938610000|2021-09-06 14:30:10|||||||||9
1630938620000|2021-09-06 14:30:20|15699.7|15698.7|15700.2|15699.2|15700.5|15699.5|15699.7|15698.7|36
1630938630000|2021-09-06 14:30:30|15700|15699|15700|15699|15700|15699|15700|15699|8
1630938640000|2021-09-06 14:30:40|15699.8|15698.8|15699.5|15698.5|15699.8|15698.8|15699.5|15698.5|20
1630938650000|2021-09-06 14:30:50|15699.2|15698.2|15699.3|15698.3|15699.5|15698.5|15699.2|15698.2|17
1630938660000|2021-09-06 14:31:00|15699.2|15698.2|15698.7|15697.7|15699.2|15698.2|15698.6|15697.6|45
1630938670000|2021-09-06 14:31:10|15698.5|15697.5|15698.7|15697.7|15698.8|15697.8|15698.5|15697.5|40
1630938680000|2021-09-06 14:31:20|15698.6|15697.6|15698.5|15697.5|15698.6|15697.6|15698.5|15697.5|8
1630938690000|2021-09-06 14:31:30|||||||||7
1630938700000|2021-09-06 14:31:40|15698.2|15697.2|15698|15697|15698.2|15697.2|15698|15697|31
1630938710000|2021-09-06 14:31:50|||||||||26
1630938720000|2021-09-06 14:32:00|15697.8|15696.8|15698.2|15697.2|15698.2|15697.2|15697.7|15696.7|65
1630938730000|2021-09-06 14:32:10|15698.3|15697.3|15698.5|15697.5|15698.5|15697.5|15698.3|15697.3|10
1630938740000|2021-09-06 14:32:20|15698.7|15697.7|15699|15698|15699|15698|15698.5|15697.5|23
1630938750000|2021-09-06 14:32:30|15698.8|15697.8|15698.7|15697.7|15699|15698|15698.7|15697.7|5
1630938760000|2021-09-06 14:32:40|15698.6|15697.6|15698.7|15697.7|15698.7|15697.7|15698.6|15697.6|3
1630938780000|2021-09-06 14:33:00|15698.6|15697.6|15698.5|15697.5|15698.6|15697.6|15698.2|15697.2|22
1630938790000|2021-09-06 14:33:10|15698.7|15697.7|15699|15698|15699|15698|15698.6|15697.6|18
1630938800000|2021-09-06 14:33:20|15699.2|15698.2|15699.5|15698.5|15699.7|15698.7|15699.2|15698.2|32
1630938810000|2021-09-06 14:33:30|15699.6|15698.6|15700|15699|15700|15699|15699.5|15698.5|47
1630938820000|2021-09-06 14:33:40|15699.8|15698.8|15699.7|15698.7|15699.8|15698.8|15699.5|15698.5|9
1630938830000|2021-09-06 14:33:50|15700|15699|15700.2|15699.2|15700.2|15699.2|15700|15699|12
1630938840000|2021-09-06 14:34:00|15700.1|15699.1|15700.2|15699.2|15700.2|15699.2|15700|15699|14
1630938850000|2021-09-06 14:34:10|15700.1|15699.1|15700.2|15699.2|15700.5|15699.5|15700|15699|54
1630938860000|2021-09-06 14:34:20|15700.5|15699.5|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|19
1630938870000|2021-09-06 14:34:30|15700.1|15699.1|15700.5|15699.5|15700.5|15699.5|15700.1|15699.1|30
1630938880000|2021-09-06 14:34:40|15700.6|15699.6|15701.2|15700.2|15701.2|15700.2|15700.6|15699.6|58
1630938890000|2021-09-06 14:34:50|15701|15700|15701.5|15700.5|15701.5|15700.5|15700.7|15699.7|40
1630938900000|2021-09-06 14:35:00|15701.3|15700.3|15701.2|15700.2|15701.5|15700.5|15701.1|15700.1|25
1630938910000|2021-09-06 14:35:10|15701|15700|15701.2|15700.2|15701.3|15700.3|15701|15700|24
1630938920000|2021-09-06 14:35:20|15701.3|15700.3|15701.3|15700.3|15701.5|15700.5|15701.2|15700.2|13
1630938930000|2021-09-06 14:35:30|15701.5|15700.5|15701.3|15700.3|15701.5|15700.5|15701.3|15700.3|5
1630938940000|2021-09-06 14:35:40|15701.2|15700.2|15701.3|15700.3|15701.5|15700.5|15701.2|15700.2|12
1630938950000|2021-09-06 14:35:50|15701.5|15700.5|15701.2|15700.2|15701.5|15700.5|15701.2|15700.2|11
1630938960000|2021-09-06 14:36:00|15701.3|15700.3|15701.5|15700.5|15701.5|15700.5|15701.2|15700.2|9
1630938970000|2021-09-06 14:36:10|15701.3|15700.3|15701.2|15700.2|15701.5|15700.5|15701.2|15700.2|7
1630938980000|2021-09-06 14:36:20|15701.5|15700.5|15701.2|15700.2|15701.5|15700.5|15701|15700|19
1630938990000|2021-09-06 14:36:30|15701.1|15700.1|15701.2|15700.2|15701.2|15700.2|15701|15700|9
1630939000000|2021-09-06 14:36:40|15701.3|15700.3|15701.1|15700.1|15701.5|15700.5|15701|15700|11
1630939010000|2021-09-06 14:36:50|15701.2|15700.2|15701.2|15700.2|15701.3|15700.3|15701.2|15700.2|4
1630939020000|2021-09-06 14:37:00|15701|15700|15701|15700|15701|15700|15701|15700|4
1630939030000|2021-09-06 14:37:10|||||||||13
1630939040000|2021-09-06 14:37:20|15700.8|15699.8|15701|15700|15701.1|15700.1|15700.7|15699.7|14
1630939050000|2021-09-06 14:37:30|15700.8|15699.8|15700.8|15699.8|15701|15700|15700.8|15699.8|7
1630939060000|2021-09-06 14:37:40|15700.7|15699.7|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|12
1630939070000|2021-09-06 14:37:50|15700.7|15699.7|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|12
1630939080000|2021-09-06 14:38:00|15700.2|15699.2|15700.2|15699.2|15700.2|15699.2|15700.2|15699.2|5
1630939090000|2021-09-06 14:38:10|15700.5|15699.5|15700.5|15699.5|15700.5|15699.5|15700.2|15699.2|19
1630939100000|2021-09-06 14:38:20|15700.3|15699.3|15700.2|15699.2|15700.3|15699.3|15700|15699|12
1630939110000|2021-09-06 14:38:30|15699.7|15698.7|15699.7|15698.7|15700|15699|15699.5|15698.5|26
1630939120000|2021-09-06 14:38:40|15700|15699|15699.8|15698.8|15700|15699|15699.7|15698.7|6
1630939130000|2021-09-06 14:38:50|15699.7|15698.7|15700.1|15699.1|15700.1|15699.1|15699.7|15698.7|5
1630939140000|2021-09-06 14:39:00|15700.2|15699.2|15700|15699|15700.2|15699.2|15700|15699|2
1630939160000|2021-09-06 14:39:20|||||||||5
1630939170000|2021-09-06 14:39:30|||||||||11
1630939180000|2021-09-06 14:39:40|15699.8|15698.8|15700|15699|15700|15699|15699.8|15698.8|0
1630939190000|2021-09-06 14:39:50|15699.8|15698.8|15700.5|15699.5|15700.5|15699.5|15699.7|15698.7|21
1630939200000|2021-09-06 14:40:00|15700.3|15699.3|15700.2|15699.2|15700.5|15699.5|15700.2|15699.2|11
1630939210000|2021-09-06 14:40:10|15700.3|15699.3|15700.5|15699.5|15700.7|15699.7|15700.3|15699.3|17
1630939220000|2021-09-06 14:40:20|15700.3|15699.3|15700.5|15699.5|15700.5|15699.5|15700.3|15699.3|3
1630939230000|2021-09-06 14:40:30|15700.6|15699.6|15700.7|15699.7|15700.7|15699.7|15700.5|15699.5|10
1630939240000|2021-09-06 14:40:40|15700.6|15699.6|15700.7|15699.7|15700.7|15699.7|15700.6|15699.6|3
1630939250000|2021-09-06 14:40:50|15701|15700|15701|15700|15701.2|15700.2|15701|15700|18
1630939260000|2021-09-06 14:41:00|15701.1|15700.1|15701.2|15700.2|15701.2|15700.2|15701|15700|10
1630939270000|2021-09-06 14:41:10|15701|15700|15701|15700|15701.2|15700.2|15701|15700|12
1630939280000|2021-09-06 14:41:20|15701.1|15700.1|15701|15700|15701.1|15700.1|15701|15700|0
1630939290000|2021-09-06 14:41:30|15701.1|15700.1|15701.1|15700.1|15701.2|15700.2|15701.1|15700.1|4
1630939300000|2021-09-06 14:41:40|15701|15700|15700.8|15699.8|15701|15700|15700.8|15699.8|11
1630939310000|2021-09-06 14:41:50|15700.7|15699.7|15700.7|15699.7|15701|15700|15700.7|15699.7|10
1630939320000|2021-09-06 14:42:00|15700.8|15699.8|15701|15700|15701|15700|15700.7|15699.7|4
1630939330000|2021-09-06 14:42:10|15700.8|15699.8|15701|15700|15701.2|15700.2|15700.8|15699.8|5
1630939340000|2021-09-06 14:42:20|15701.2|15700.2|15701.2|15700.2|15701.2|15700.2|15701.1|15700.1|9
1630939350000|2021-09-06 14:42:30|15701|15700|15701|15700|15701|15700|15701|15700|4
1630939360000|2021-09-06 14:42:40|15701.1|15700.1|15701.2|15700.2|15701.2|15700.2|15701|15700|6
1630939370000|2021-09-06 14:42:50|15701.1|15700.1|15701.1|15700.1|15701.2|15700.2|15701|15700|9
1630939380000|2021-09-06 14:43:00|15701.2|15700.2|15701|15700|15701.2|15700.2|15700.8|15699.8|1
1630939390000|2021-09-06 14:43:10|15701.1|15700.1|15701.1|15700.1|15701.2|15700.2|15701.1|15700.1|5
1630939400000|2021-09-06 14:43:20|15701|15700|15701|15700|15701|15700|15701|15700|10
1630939410000|2021-09-06 14:43:30|15700.8|15699.8|15701|15700|15701|15700|15700.7|15699.7|6
1630939430000|2021-09-06 14:43:50|||||||||12
1630939440000|2021-09-06 14:44:00|15701.2|15700.2|15701.2|15700.2|15701.3|15700.3|15701|15700|18
1630939450000|2021-09-06 14:44:10|15701.3|15700.3|15701.7|15700.7|15702|15701|15701.3|15700.3|50
1630939460000|2021-09-06 14:44:20|||||||||1
1630939470000|2021-09-06 14:44:30|15701.5|15700.5|15701.5|15700.5|15701.6|15700.6|15701.5|15700.5|10
1630939480000|2021-09-06 14:44:40|||||||||2
1630939490000|2021-09-06 14:44:50|15701.3|15700.3|15701.5|15700.5|15701.5|15700.5|15701.2|15700.2|6
1630939500000|2021-09-06 14:45:00|15701.3|15700.3|15701.7|15700.7|15701.7|15700.7|15701.2|15700.2|17
1630939510000|2021-09-06 14:45:10|15701.6|15700.6|15701.5|15700.5|15701.7|15700.7|15701.5|15700.5|16
1630939520000|2021-09-06 14:45:20|15701.6|15700.6|15701.5|15700.5|15701.6|15700.6|15701.5|15700.5|6
1630939530000|2021-09-06 14:45:30|15701.6|15700.6|15701.5|15700.5|15701.6|15700.6|15701.5|15700.5|7
1630939550000|2021-09-06 14:45:50|||||||||1
1630939560000|2021-09-06 14:46:00|15701.6|15700.6|15701.5|15700.5|15701.6|15700.6|15701.2|15700.2|21
1630939570000|2021-09-06 14:46:10|15701.7|15700.7|15701.7|15700.7|15701.7|15700.7|15701.7|15700.7|3
1630939580000|2021-09-06 14:46:20|15701.6|15700.6|15701.7|15700.7|15702|15701|15701.6|15700.6|21
1630939590000|2021-09-06 14:46:30|15701.8|15700.8|15701.7|15700.7|15702|15701|15701.6|15700.6|9
1630939600000|2021-09-06 14:46:40|15701.6|15700.6|15702|15701|15702|15701|15701.6|15700.6|8
1630939620000|2021-09-06 14:47:00|15702.2|15701.2|15702.5|15701.5|15702.5|15701.5|15702.1|15701.1|24
1630939630000|2021-09-06 14:47:10|15702.2|15701.2|15702.2|15701.2|15702.2|15701.2|15702.2|15701.2|4
1630939640000|2021-09-06 14:47:20|15702.3|15701.3|15702.2|15701.2|15702.3|15701.3|15702.2|15701.2|12
1630939650000|2021-09-06 14:47:30|15702.3|15701.3|15702.5|15701.5|15702.5|15701.5|15702.2|15701.2|19
1630939660000|2021-09-06 14:47:40|15702.3|15701.3|15702.3|15701.3|15702.3|15701.3|15702.3|15701.3|1
1630939670000|2021-09-06 14:47:50|15702.5|15701.5|15702.5|15701.5|15702.5|15701.5|15702.5|15701.5|3
1630939680000|2021-09-06 14:48:00|15702.2|15701.2|15702.7|15701.7|15702.7|15701.7|15702.2|15701.2|17
1630939690000|2021-09-06 14:48:10|15702.2|15701.2|15702.7|15701.7|15702.7|15701.7|15702.2|15701.2|14
1630939700000|2021-09-06 14:48:20|15702.6|15701.6|15702.7|15701.7|15703|15702|15702.5|15701.5|27
1630939710000|2021-09-06 14:48:30|15703.2|15702.2|15702.5|15701.5|15703.2|15702.2|15702.5|15701.5|36
1630939720000|2021-09-06 14:48:40|15702.7|15701.7|15702.7|15701.7|15702.7|15701.7|15702.5|15701.5|30
1630939730000|2021-09-06 14:48:50|15702.5|15701.5|15702.5|15701.5|15702.5|15701.5|15702.5|15701.5|27
1630939740000|2021-09-06 14:49:00|15702.3|15701.3|15702.7|15701.7|15702.7|15701.7|15702.2|15701.2|41
1630939750000|2021-09-06 14:49:10|||||||||3
1630939760000|2021-09-06 14:49:20|15702.6|15701.6|15702.7|15701.7|15702.8|15701.8|15702.5|15701.5|23
1630939770000|2021-09-06 14:49:30|15703|15702|15703|15702|15703|15702|15702.7|15701.7|7
1630939780000|2021-09-06 14:49:40|15703.1|15702.1|15703|15702|15703.2|15702.2|15703|15702|8
1630939790000|2021-09-06 14:49:50|15703.1|15702.1|15703|15702|15703.1|15702.1|15703|15702|3
1630939800000|2021-09-06 14:50:00|15702.8|15701.8|15703|15702|15703|15702|15702.7|15701.7|17
1630939810000|2021-09-06 14:50:10|15702.8|15701.8|15702.7|15701.7|15703|15702|15702.6|15701.6|21
1630939820000|2021-09-06 14:50:20|15702.6|15701.6|15702.7|15701.7|15702.8|15701.8|15702.5|15701.5|6
1630939830000|2021-09-06 14:50:30|15702.6|15701.6|15702.5|15701.5|15702.6|15701.6|15702.5|15701.5|4
1630939840000|2021-09-06 14:50:40|15702.2|15701.2|15702|15701|15702.2|15701.2|15702|15701|11
1630939850000|2021-09-06 14:50:50|15702.2|15701.2|15702.2|15701.2|15702.2|15701.2|15702.2|15701.2|6
1630939860000|2021-09-06 14:51:00|15702.1|15701.1|15702.5|15701.5|15702.6|15701.6|15702|15701|22
1630939870000|2021-09-06 14:51:10|15702.2|15701.2|15702|15701|15702.2|15701.2|15702|15701|10
1630939880000|2021-09-06 14:51:20|15701.8|15700.8|15702.5|15701.5|15702.7|15701.7|15701.8|15700.8|60
1630939890000|2021-09-06 14:51:30|15702.6|15701.6|15702.5|15701.5|15702.6|15701.6|15702.5|15701.5|0
1630939900000|2021-09-06 14:51:40|15702.6|15701.6|15702.7|15701.7|15702.7|15701.7|15702.5|15701.5|3
1630939910000|2021-09-06 14:51:50|15703|15702|15703|15702|15703|15702|15703|15702|7
1630939920000|2021-09-06 14:52:00|15702.8|15701.8|15703|15702|15703.1|15702.1|15702.7|15701.7|15
1630939930000|2021-09-06 14:52:10|15702.8|15701.8|15702.8|15701.8|15703|15702|15702.7|15701.7|6
1630939940000|2021-09-06 14:52:20|15702.7|15701.7|15702.7|15701.7|15702.7|15701.7|15702.7|15701.7|0
1630939950000|2021-09-06 14:52:30|||||||||1
1630939960000|2021-09-06 14:52:40|||||||||6
1630939970000|2021-09-06 14:52:50|15702.8|15701.8|15702.8|15701.8|15703|15702|15702.8|15701.8|9
1630939980000|2021-09-06 14:53:00|15702.7|15701.7|15702.7|15701.7|15703|15702|15702.5|15701.5|31
1630939990000|2021-09-06 14:53:10|15702.8|15701.8|15703|15702|15703|15702|15702.7|15701.7|4
1630940000000|2021-09-06 14:53:20|15702.8|15701.8|15702.8|15701.8|15703|15702|15702.7|15701.7|3
1630940010000|2021-09-06 14:53:30|15702.7|15701.7|15702.7|15701.7|15703|15702|15702.7|15701.7|7
1630940020000|2021-09-06 14:53:40|15702.6|15701.6|15702.7|15701.7|15702.7|15701.7|15702.6|15701.6|2
1630940030000|2021-09-06 14:53:50|15702.6|15701.6|15702.8|15701.8|15703.1|15702.1|15702.6|15701.6|15
1630940040000|2021-09-06 14:54:00|15703|15702|15703.5|15702.5|15703.5|15702.5|15702.7|15701.7|36
1630940050000|2021-09-06 14:54:10|15703.3|15702.3|15703.2|15702.2|15703.5|15702.5|15703|15702|31
1630940060000|2021-09-06 14:54:20|15703.1|15702.1|15703|15702|15703.2|15702.2|15703|15702|11
1630940070000|2021-09-06 14:54:30|15703.1|15702.1|15703.3|15702.3|15703.3|15702.3|15703|15702|18
1630940080000|2021-09-06 14:54:40|15703.5|15702.5|15703.5|15702.5|15703.5|15702.5|15703.2|15702.2|4
1630940090000|2021-09-06 14:54:50|15703.3|15702.3|15703.2|15702.2|15703.5|15702.5|15703|15702|24
1630940100000|2021-09-06 14:55:00|15703.1|15702.1|15702.3|15701.3|15703.2|15702.2|15702.3|15701.3|29
1630940110000|2021-09-06 14:55:10|15702.2|15701.2|15702.6|15701.6|15702.7|15701.7|15702.2|15701.2|6
1630940120000|2021-09-06 14:55:20|15702.7|15701.7|15703|15702|15703|15702|15702.7|15701.7|7
1630940130000|2021-09-06 14:55:30|15702.8|15701.8|15703|15702|15703|15702|15702.8|15701.8|3
1630940140000|2021-09-06 14:55:40|15702.8|15701.8|15703|15702|15703|15702|15702.8|15701.8|1
1630940150000|2021-09-06 14:55:50|15702.8|15701.8|15703|15702|15703|15702|15702.8|15701.8|1
1630940160000|2021-09-06 14:56:00|15702.8|15701.8|15703|15702|15703|15702|15702.8|15701.8|6
1630940170000|2021-09-06 14:56:10|15702.8|15701.8|15703|15702|15703|15702|15702.8|15701.8|1
1630940180000|2021-09-06 14:56:20|||||||||1
1630940190000|2021-09-06 14:56:30|15703.2|15702.2|15703.2|15702.2|15703.2|15702.2|15703.2|15702.2|9
1630940200000|2021-09-06 14:56:40|15703.5|15702.5|15703.3|15702.3|15703.5|15702.5|15703.2|15702.2|7
1630940210000|2021-09-06 14:56:50|15703.2|15702.2|15703.2|15702.2|15703.5|15702.5|15703.2|15702.2|13
1630940220000|2021-09-06 14:57:00|15703.3|15702.3|15703.5|15702.5|15703.5|15702.5|15703|15702|16
1630940230000|2021-09-06 14:57:10|15703.6|15702.6|15703.7|15702.7|15703.7|15702.7|15703.5|15702.5|16
1630940240000|2021-09-06 14:57:20|15703.6|15702.6|15703.7|15702.7|15703.7|15702.7|15703.6|15702.6|9
1630940250000|2021-09-06 14:57:30|15703.8|15702.8|15704.2|15703.2|15704.2|15703.2|15703.8|15702.8|28
1630940260000|2021-09-06 14:57:40|15704.1|15703.1|15704|15703|15704.1|15703.1|15704|15703|12
1630940270000|2021-09-06 14:57:50|15704.1|15703.1|15704|15703|15704.1|15703.1|15704|15703|1
1630940280000|2021-09-06 14:58:00|15704.1|15703.1|15704.1|15703.1|15704.2|15703.2|15704|15703|14
1630940290000|2021-09-06 14:58:10|15704.2|15703.2|15704.2|15703.2|15704.2|15703.2|15704.1|15703.1|3
1630940300000|2021-09-06 14:58:20|15704.1|15703.1|15704.1|15703.1|15704.2|15703.2|15704|15703|10
1630940310000|2021-09-06 14:58:30|15704|15703|15704.1|15703.1|15704.2|15703.2|15704|15703|6
1630940320000|2021-09-06 14:58:40|15704.2|15703.2|15704.3|15703.3|15704.5|15703.5|15704.1|15703.1|22
1630940330000|2021-09-06 14:58:50|15704.1|15703.1|15705|15704|15705.2|15704.2|15704.1|15703.1|69
1630940340000|2021-09-06 14:59:00|15705.1|15704.1|15704.7|15703.7|15705.1|15704.1|15704.7|15703.7|30
1630940350000|2021-09-06 14:59:10|||||||||3
1630940360000|2021-09-06 14:59:20|15704.6|15703.6|15704.7|15703.7|15704.7|15703.7|15704.6|15703.6|5
1630940370000|2021-09-06 14:59:30|15704.6|15703.6|15704.5|15703.5|15704.7|15703.7|15704.5|15703.5|8
1630940380000|2021-09-06 14:59:40|15704.2|15703.2|15704.2|15703.2|15704.3|15703.3|15704.2|15703.2|8
1630940390000|2021-09-06 14:59:50|15704.3|15703.3|15704.1|15703.1|15704.5|15703.5|15704|15703|18
1630940400000|2021-09-06 15:00:00|15704.2|15703.2|15704.2|15703.2|15704.3|15703.3|15704|15703|19
1630940410000|2021-09-06 15:00:10|15704.1|15703.1|15704|15703|15704.2|15703.2|15704|15703|18
1630940420000|2021-09-06 15:00:20|15703.8|15702.8|15704|15703|15704|15703|15703.7|15702.7|8
1630940430000|2021-09-06 15:00:30|15704.1|15703.1|15703.3|15702.3|15704.1|15703.1|15703.2|15702.2|36
1630940440000|2021-09-06 15:00:40|15703.5|15702.5|15703.7|15702.7|15703.7|15702.7|15703.2|15702.2|18
1630940450000|2021-09-06 15:00:50|15703.6|15702.6|15703.5|15702.5|15703.7|15702.7|15703.5|15702.5|17
1630940460000|2021-09-06 15:01:00|15703.2|15702.2|15703.5|15702.5|15703.5|15702.5|15703.2|15702.2|20
1630940470000|2021-09-06 15:01:10|15703.3|15702.3|15703|15702|15703.3|15702.3|15703|15702|18
1630940480000|2021-09-06 15:01:20|15703.1|15702.1|15702.8|15701.8|15703.1|15702.1|15702.7|15701.7|21
1630940490000|2021-09-06 15:01:30|15702.7|15701.7|15703|15702|15703|15702|15702.7|15701.7|6
1630940500000|2021-09-06 15:01:40|15702.8|15701.8|15703|15702|15703.1|15702.1|15702.8|15701.8|14
1630940510000|2021-09-06 15:01:50|15702.8|15701.8|15703|15702|15703|15702|15702.8|15701.8|0
1630940520000|2021-09-06 15:02:00|15703.1|15702.1|15703.2|15702.2|15703.2|15702.2|15703|15702|13
1630940530000|2021-09-06 15:02:10|15703.1|15702.1|15703|15702|15703.1|15702.1|15702.8|15701.8|20
1630940540000|2021-09-06 15:02:20|15703.1|15702.1|15703.5|15702.5|15703.5|15702.5|15702.7|15701.7|31
1630940550000|2021-09-06 15:02:30|15703.6|15702.6|15703|15702|15703.6|15702.6|15703|15702|12
1630940560000|2021-09-06 15:02:40|15703.1|15702.1|15703.2|15702.2|15703.2|15702.2|15703.1|15702.1|7
1630940570000|2021-09-06 15:02:50|||||||||15
1630940580000|2021-09-06 15:03:00|15703.1|15702.1|15703.1|15702.1|15703.2|15702.2|15703|15702|4
1630940590000|2021-09-06 15:03:10|15703.2|15702.2|15703|15702|15703.2|15702.2|15703|15702|10
1630940610000|2021-09-06 15:03:30|15702.7|15701.7|15703|15702|15703|15702|15702.7|15701.7|15
1630940620000|2021-09-06 15:03:40|15702.8|15701.8|15703|15702|15703|15702|15702.8|15701.8|15
1630940630000|2021-09-06 15:03:50|15702.8|15701.8|15703|15702|15703.1|15702.1|15702.8|15701.8|7
1630940640000|2021-09-06 15:04:00|15702.8|15701.8|15702.7|15701.7|15703|15702|15702.7|15701.7|14
1630940650000|2021-09-06 15:04:10|15702.8|15701.8|15702|15701|15702.8|15701.8|15702|15701|21
1630940660000|2021-09-06 15:04:20|15702.2|15701.2|15702|15701|15702.2|15701.2|15702|15701|16
1630940670000|2021-09-06 15:04:30|15701.8|15700.8|15701.8|15700.8|15701.8|15700.8|15701.7|15700.7|25
1630940680000|2021-09-06 15:04:40|15701.7|15700.7|15701.3|15700.3|15701.7|15700.7|15701.2|15700.2|18
1630940690000|2021-09-06 15:04:50|15701.2|15700.2|15701.2|15700.2|15701.5|15700.5|15701.2|15700.2|11
1630940700000|2021-09-06 15:05:00|15701.3|15700.3|15701.2|15700.2|15701.3|15700.3|15701|15700|33
1630940710000|2021-09-06 15:05:10|15701.3|15700.3|15701.7|15700.7|15701.7|15700.7|15701.2|15700.2|7
1630940720000|2021-09-06 15:05:20|15701.6|15700.6|15701.7|15700.7|15701.7|15700.7|15701.6|15700.6|8
1630940730000|2021-09-06 15:05:30|15701.6|15700.6|15701.7|15700.7|15702|15701|15701.6|15700.6|17
1630940740000|2021-09-06 15:05:40|15701.6|15700.6|15701.6|15700.6|15701.7|15700.7|15701.5|15700.5|9
1630940750000|2021-09-06 15:05:50|15701.7|15700.7|15701.7|15700.7|15701.7|15700.7|15701.6|15700.6|5
1630940760000|2021-09-06 15:06:00|15701.6|15700.6|15701.7|15700.7|15701.7|15700.7|15701.5|15700.5|0
1630940770000|2021-09-06 15:06:10|15701.6|15700.6|15701.5|15700.5|15701.7|15700.7|15701.5|15700.5|3
1630940780000|2021-09-06 15:06:20|15701.7|15700.7|15701.7|15700.7|15701.7|15700.7|15701.5|15700.5|24
1630940790000|2021-09-06 15:06:30|15701.6|15700.6|15702|15701|15702|15701|15701.6|15700.6|2
1630940800000|2021-09-06 15:06:40|15701.8|15700.8|15702|15701|15702|15701|15701.8|15700.8|2
1630940820000|2021-09-06 15:07:00|15701.7|15700.7|15701.7|15700.7|15701.7|15700.7|15701.7|15700.7|11
1630940830000|2021-09-06 15:07:10|15701.8|15700.8|15701.7|15700.7|15701.8|15700.8|15701.7|15700.7|14
1630940840000|2021-09-06 15:07:20|||||||||5
1630940850000|2021-09-06 15:07:30|15701.5|15700.5|15701.5|15700.5|15701.5|15700.5|15701.5|15700.5|17
1630940860000|2021-09-06 15:07:40|||||||||3
1630940880000|2021-09-06 15:08:00|15701.3|15700.3|15701.5|15700.5|15701.5|15700.5|15701.3|15700.3|2
1630940890000|2021-09-06 15:08:10|15701.3|15700.3|15701.5|15700.5|15701.5|15700.5|15701.3|15700.3|0
1630940900000|2021-09-06 15:08:20|15701.3|15700.3|15701.2|15700.2|15701.5|15700.5|15701.2|15700.2|5
1630940930000|2021-09-06 15:08:50|15701.1|15700.1|15701.1|15700.1|15701.1|15700.1|15701.1|15700.1|5
1630940940000|2021-09-06 15:09:00|15701|15700|15700.7|15699.7|15701|15700|15700.6|15699.6|8
1630940950000|2021-09-06 15:09:10|15700.5|15699.5|15700.5|15699.5|15700.5|15699.5|15700.5|15699.5|6
1630940960000|2021-09-06 15:09:20|||||||||6
1630940970000|2021-09-06 15:09:30|15700.7|15699.7|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|12
1630940990000|2021-09-06 15:09:50|15700.6|15699.6|15700.7|15699.7|15700.7|15699.7|15700.5|15699.5|17
1630941000000|2021-09-06 15:10:00|15700.5|15699.5|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|8
1630941020000|2021-09-06 15:10:20|||||||||5
1630941030000|2021-09-06 15:10:30|15700.6|15699.6|15700.7|15699.7|15700.7|15699.7|15700.6|15699.6|5
1630941040000|2021-09-06 15:10:40|15700.6|15699.6|15700.5|15699.5|15700.6|15699.6|15700.5|15699.5|0
1630941050000|2021-09-06 15:10:50|15700.6|15699.6|15701|15700|15701|15700|15700.6|15699.6|14
1630941060000|2021-09-06 15:11:00|||||||||5
1630941070000|2021-09-06 15:11:10|15701.2|15700.2|15701|15700|15701.2|15700.2|15701|15700|29
1630941080000|2021-09-06 15:11:20|15701.1|15700.1|15701.2|15700.2|15701.2|15700.2|15701.1|15700.1|4
1630941090000|2021-09-06 15:11:30|15701.1|15700.1|15701|15700|15701.2|15700.2|15701|15700|8
1630941100000|2021-09-06 15:11:40|15701.1|15700.1|15701|15700|15701.1|15700.1|15701|15700|10
1630941110000|2021-09-06 15:11:50|15701.1|15700.1|15701|15700|15701.2|15700.2|15701|15700|13
1630941120000|2021-09-06 15:12:00|15700.8|15699.8|15701.1|15700.1|15701.2|15700.2|15700.7|15699.7|20
1630941130000|2021-09-06 15:12:10|15701.2|15700.2|15701.2|15700.2|15701.2|15700.2|15701|15700|10
1630941140000|2021-09-06 15:12:20|15701|15700|15701|15700|15701|15700|15700.7|15699.7|15
1630941150000|2021-09-06 15:12:30|15700.7|15699.7|15700.8|15699.8|15700.8|15699.8|15700.7|15699.7|9
1630941160000|2021-09-06 15:12:40|15700.7|15699.7|15700.5|15699.5|15700.8|15699.8|15700.5|15699.5|14
1630941170000|2021-09-06 15:12:50|15700.3|15699.3|15700.2|15699.2|15700.3|15699.3|15700.2|15699.2|3
1630941180000|2021-09-06 15:13:00|15700.3|15699.3|15700.2|15699.2|15700.5|15699.5|15700.2|15699.2|32
1630941190000|2021-09-06 15:13:10|15700.5|15699.5|15700.5|15699.5|15700.5|15699.5|15700.5|15699.5|6
1630941200000|2021-09-06 15:13:20|||||||||2
1630941210000|2021-09-06 15:13:30|15700.6|15699.6|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|19
1630941220000|2021-09-06 15:13:40|15700.6|15699.6|15700.3|15699.3|15700.6|15699.6|15700.3|15699.3|12
1630941230000|2021-09-06 15:13:50|15700.5|15699.5|15700.6|15699.6|15701|15700|15700.3|15699.3|9
1630941240000|2021-09-06 15:14:00|15700.7|15699.7|15701|15700|15701|15700|15700.7|15699.7|11
1630941250000|2021-09-06 15:14:10|15701.2|15700.2|15701.2|15700.2|15702|15701|15701.1|15700.1|52
1630941260000|2021-09-06 15:14:20|15701.5|15700.5|15701.7|15700.7|15701.7|15700.7|15701.2|15700.2|19
1630941270000|2021-09-06 15:14:30|15701.5|15700.5|15701.5|15700.5|15701.7|15700.7|15701.3|15700.3|11
1630941280000|2021-09-06 15:14:40|15701.6|15700.6|15701|15700|15701.7|15700.7|15701|15700|5
1630941290000|2021-09-06 15:14:50|15701.1|15700.1|15701.2|15700.2|15701.5|15700.5|15701.1|15700.1|21
1630941300000|2021-09-06 15:15:00|15701.3|15700.3|15701.2|15700.2|15701.5|15700.5|15701|15700|24
1630941310000|2021-09-06 15:15:10|15701.1|15700.1|15700.7|15699.7|15701.2|15700.2|15700.7|15699.7|12
1630941320000|2021-09-06 15:15:20|||||||||3
1630941330000|2021-09-06 15:15:30|15700.6|15699.6|15700.7|15699.7|15700.7|15699.7|15700.5|15699.5|6
1630941340000|2021-09-06 15:15:40|15700.6|15699.6|15700.7|15699.7|15700.7|15699.7|15700.6|15699.6|5
1630941350000|2021-09-06 15:15:50|15700.6|15699.6|15700.7|15699.7|15700.7|15699.7|15700.6|15699.6|5
1630941360000|2021-09-06 15:16:00|15701|15700|15701.2|15700.2|15701.3|15700.3|15701|15700|25
1630941370000|2021-09-06 15:16:10|15701.3|15700.3|15701.5|15700.5|15701.7|15700.7|15701.3|15700.3|11
1630941380000|2021-09-06 15:16:20|15701.2|15700.2|15701.2|15700.2|15701.2|15700.2|15701.2|15700.2|2
1630941390000|2021-09-06 15:16:30|15701.5|15700.5|15701.5|15700.5|15701.5|15700.5|15701.5|15700.5|3
1630941400000|2021-09-06 15:16:40|15701.7|15700.7|15701.5|15700.5|15701.7|15700.7|15701.5|15700.5|9
1630941410000|2021-09-06 15:16:50|15701.3|15700.3|15701.5|15700.5|15701.6|15700.6|15701.3|15700.3|9
1630941420000|2021-09-06 15:17:00|15701.3|15700.3|15701.2|15700.2|15701.3|15700.3|15701.2|15700.2|3
1630941430000|2021-09-06 15:17:10|15701.3|15700.3|15701.2|15700.2|15701.5|15700.5|15701.2|15700.2|5
1630941440000|2021-09-06 15:17:20|15701.3|15700.3|15701|15700|15701.5|15700.5|15701|15700|16
1630941450000|2021-09-06 15:17:30|15701.1|15700.1|15701|15700|15701.2|15700.2|15700.7|15699.7|12
1630941460000|2021-09-06 15:17:40|15701.1|15700.1|15701|15700|15701.2|15700.2|15701|15700|3
1630941470000|2021-09-06 15:17:50|15701.2|15700.2|15701.2|15700.2|15701.2|15700.2|15701.2|15700.2|2
1630941480000|2021-09-06 15:18:00|15701.1|15700.1|15701.5|15700.5|15701.5|15700.5|15701|15700|14
1630941490000|2021-09-06 15:18:10|15701.2|15700.2|15701.7|15700.7|15701.7|15700.7|15701.2|15700.2|9
1630941500000|2021-09-06 15:18:20|15701.5|15700.5|15701.5|15700.5|15702|15701|15701.5|15700.5|38
1630941510000|2021-09-06 15:18:30|15701.6|15700.6|15701.7|15700.7|15701.8|15700.8|15701.3|15700.3|11
1630941520000|2021-09-06 15:18:40|15701.5|15700.5|15701.6|15700.6|15701.6|15700.6|15701.5|15700.5|15
1630941530000|2021-09-06 15:18:50|15701.5|15700.5|15701.5|15700.5|15701.7|15700.7|15701.2|15700.2|24
1630941540000|2021-09-06 15:19:00|15701.6|15700.6|15701.5|15700.5|15701.7|15700.7|15701.2|15700.2|17
1630941550000|2021-09-06 15:19:10|15701.3|15700.3|15701.6|15700.6|15701.6|15700.6|15701.3|15700.3|3
1630941560000|2021-09-06 15:19:20|15701.5|15700.5|15701.5|15700.5|15701.7|15700.7|15701.5|15700.5|3
1630941570000|2021-09-06 15:19:30|15701.6|15700.6|15701.7|15700.7|15701.7|15700.7|15701.5|15700.5|7
1630941580000|2021-09-06 15:19:40|15701.5|15700.5|15702|15701|15702|15701|15701.5|15700.5|19
1630941590000|2021-09-06 15:19:50|15701.7|15700.7|15701.8|15700.8|15702|15701|15701.7|15700.7|9
1630941600000|2021-09-06 15:20:00|15702|15701|15702.2|15701.2|15702.2|15701.2|15702|15701|7
1630941610000|2021-09-06 15:20:10|15702.1|15701.1|15702.2|15701.2|15702.2|15701.2|15702|15701|18
1630941620000|2021-09-06 15:20:20|15702.1|15701.1|15702.1|15701.1|15702.2|15701.2|15701.8|15700.8|19
1630941630000|2021-09-06 15:20:30|15702|15701|15702.2|15701.2|15702.2|15701.2|15701.8|15700.8|13
1630941640000|2021-09-06 15:20:40|15702|15701|15702|15701|15702.1|15701.1|15701.7|15700.7|15
1630941650000|2021-09-06 15:20:50|15701.8|15700.8|15702|15701|15702|15701|15701.7|15700.7|5
1630941660000|2021-09-06 15:21:00|15701.8|15700.8|15702|15701|15702.2|15701.2|15701.8|15700.8|20
1630941670000|2021-09-06 15:21:10|15701.8|15700.8|15702|15701|15702|15701|15701.8|15700.8|13
1630941680000|2021-09-06 15:21:20|15701.8|15700.8|15702.2|15701.2|15702.3|15701.3|15701.7|15700.7|22
1630941690000|2021-09-06 15:21:30|15702.1|15701.1|15702|15701|15702.2|15701.2|15702|15701|4
1630941700000|2021-09-06 15:21:40|15701.7|15700.7|15701.7|15700.7|15702|15701|15701.7|15700.7|20
1630941710000|2021-09-06 15:21:50|15701.8|15700.8|15702|15701|15702|15701|15701.7|15700.7|5
1630941720000|2021-09-06 15:22:00|15701.7|15700.7|15701.8|15700.8|15702|15701|15701.7|15700.7|8
1630941730000|2021-09-06 15:22:10|15702|15701|15702|15701|15702|15701|15701.7|15700.7|8
1630941740000|2021-09-06 15:22:20|15701.8|15700.8|15702|15701|15702|15701|15701.8|15700.8|3
1630941750000|2021-09-06 15:22:30|15701.8|15700.8|15702|15701|15702|15701|15701.8|15700.8|6
1630941760000|2021-09-06 15:22:40|15701.7|15700.7|15702|15701|15702|15701|15701.7|15700.7|2
1630941770000|2021-09-06 15:22:50|15701.7|15700.7|15701.5|15700.5|15702|15701|15701.5|15700.5|31
1630941780000|2021-09-06 15:23:00|15701.6|15700.6|15701.5|15700.5|15701.7|15700.7|15701.5|15700.5|7
1630941800000|2021-09-06 15:23:20|15701.6|15700.6|15701.7|15700.7|15701.7|15700.7|15701.5|15700.5|0
1630941810000|2021-09-06 15:23:30|15701.6|15700.6|15701.5|15700.5|15701.6|15700.6|15701.5|15700.5|0
1630941820000|2021-09-06 15:23:40|15701.6|15700.6|15701.5|15700.5|15701.7|15700.7|15701.5|15700.5|8
1630941830000|2021-09-06 15:23:50|15701.3|15700.3|15701.5|15700.5|15701.5|15700.5|15701.3|15700.3|2
1630941840000|2021-09-06 15:24:00|15701.6|15700.6|15701.2|15700.2|15701.6|15700.6|15701|15700|19
1630941850000|2021-09-06 15:24:10|15701|15700|15701|15700|15701.1|15700.1|15700.8|15699.8|16
1630941860000|2021-09-06 15:24:20|15700.7|15699.7|15701.2|15700.2|15701.2|15700.2|15700.7|15699.7|9
1630941870000|2021-09-06 15:24:30|15701.1|15700.1|15700.7|15699.7|15701.1|15700.1|15700.7|15699.7|22
1630941880000|2021-09-06 15:24:40|15700.6|15699.6|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|9
1630941890000|2021-09-06 15:24:50|15700.6|15699.6|15701|15700|15701|15700|15700.6|15699.6|8
1630941900000|2021-09-06 15:25:00|15700.8|15699.8|15700.7|15699.7|15700.8|15699.8|15700.7|15699.7|2
1630941910000|2021-09-06 15:25:10|15700.6|15699.6|15700.6|15699.6|15700.6|15699.6|15700.5|15699.5|3
1630941920000|2021-09-06 15:25:20|15700.5|15699.5|15700.7|15699.7|15700.7|15699.7|15700.5|15699.5|1
1630941930000|2021-09-06 15:25:30|15701|15700|15701|15700|15701|15700|15700.8|15699.8|11
1630941940000|2021-09-06 15:25:40|15701.1|15700.1|15701|15700|15701.2|15700.2|15701|15700|4
1630941950000|2021-09-06 15:25:50|15701.1|15700.1|15701.1|15700.1|15701.2|15700.2|15701|15700|10
1630941960000|2021-09-06 15:26:00|15701.2|15700.2|15701.2|15700.2|15701.3|15700.3|15701|15700|14
1630941970000|2021-09-06 15:26:10|15701.5|15700.5|15701.5|15700.5|15701.5|15700.5|15701.5|15700.5|4
1630941980000|2021-09-06 15:26:20|15701.2|15700.2|15701.2|15700.2|15701.5|15700.5|15701.2|15700.2|46
1630941990000|2021-09-06 15:26:30|15701.3|15700.3|15701.5|15700.5|15701.6|15700.6|15701.3|15700.3|16
1630942000000|2021-09-06 15:26:40|||||||||10
1630942010000|2021-09-06 15:26:50|15701.6|15700.6|15701.5|15700.5|15701.7|15700.7|15701.5|15700.5|18
1630942020000|2021-09-06 15:27:00|15701.6|15700.6|15701.7|15700.7|15701.7|15700.7|15701.5|15700.5|10
1630942030000|2021-09-06 15:27:10|15701.6|15700.6|15701.7|15700.7|15702|15701|15701.5|15700.5|33
1630942040000|2021-09-06 15:27:20|15701.8|15700.8|15701.7|15700.7|15701.8|15700.8|15701.7|15700.7|4
1630942050000|2021-09-06 15:27:30|15701.5|15700.5|15701.7|15700.7|15701.7|15700.7|15701.5|15700.5|1
1630942060000|2021-09-06 15:27:40|15701.6|15700.6|15701.5|15700.5|15701.7|15700.7|15701.5|15700.5|21
1630942070000|2021-09-06 15:27:50|15701.6|15700.6|15701.5|15700.5|15701.6|15700.6|15701.5|15700.5|11
1630942080000|2021-09-06 15:28:00|15701.6|15700.6|15701.7|15700.7|15701.8|15700.8|15701.5|15700.5|18
1630942090000|2021-09-06 15:28:10|15701.6|15700.6|15701.7|15700.7|15701.7|15700.7|15701.6|15700.6|23
1630942100000|2021-09-06 15:28:20|15701.6|15700.6|15701.2|15700.2|15701.6|15700.6|15701.2|15700.2|8
1630942110000|2021-09-06 15:28:30|15701.3|15700.3|15701.2|15700.2|15701.5|15700.5|15701.2|15700.2|5
1630942120000|2021-09-06 15:28:40|15701|15700|15701|15700|15701.2|15700.2|15700.8|15699.8|29
1630942130000|2021-09-06 15:28:50|15701.1|15700.1|15701.2|15700.2|15701.2|15700.2|15701.1|15700.1|4
1630942140000|2021-09-06 15:29:00|15701.1|15700.1|15701|15700|15701.1|15700.1|15700.8|15699.8|17
1630942150000|2021-09-06 15:29:10|15701.2|15700.2|15701.2|15700.2|15701.5|15700.5|15701.2|15700.2|14
1630942160000|2021-09-06 15:29:20|15701.5|15700.5|15701.3|15700.3|15701.5|15700.5|15701.2|15700.2|6
1630942170000|2021-09-06 15:29:30|15701.5|15700.5|15701.5|15700.5|15701.6|15700.6|15701.2|15700.2|12
1630942180000|2021-09-06 15:29:40|15701.3|15700.3|15701.5|15700.5|15701.5|15700.5|15701.3|15700.3|8
1630942190000|2021-09-06 15:29:50|15701.3|15700.3|15701.5|15700.5|15701.5|15700.5|15701.3|15700.3|8
1630942200000|2021-09-06 15:30:00|15700.8|15699.8|15701.5|15700.5|15701.7|15700.7|15700.8|15699.8|63
1630942210000|2021-09-06 15:30:10|15701.3|15700.3|15701.5|15700.5|15701.5|15700.5|15701|15700|19
1630942220000|2021-09-06 15:30:20|15701.3|15700.3|15701.2|15700.2|15701.3|15700.3|15701|15700|36
1630942230000|2021-09-06 15:30:30|||||||||10
1630942240000|2021-09-06 15:30:40|15701.3|15700.3|15701.5|15700.5|15701.5|15700.5|15701.3|15700.3|8
1630942250000|2021-09-06 15:30:50|15701.3|15700.3|15700.7|15699.7|15701.3|15700.3|15700.6|15699.6|38
1630942260000|2021-09-06 15:31:00|15700.6|15699.6|15700.7|15699.7|15700.7|15699.7|15700.5|15699.5|12
1630942270000|2021-09-06 15:31:10|15700.8|15699.8|15700.7|15699.7|15700.8|15699.8|15700.5|15699.5|28
1630942280000|2021-09-06 15:31:20|15700.6|15699.6|15700.5|15699.5|15700.8|15699.8|15700.5|15699.5|6
1630942290000|2021-09-06 15:31:30|15700.6|15699.6|15700.6|15699.6|15700.8|15699.8|15700.5|15699.5|8
1630942300000|2021-09-06 15:31:40|15700.5|15699.5|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|12
1630942310000|2021-09-06 15:31:50|15700.6|15699.6|15700.5|15699.5|15700.6|15699.6|15700.5|15699.5|6
1630942320000|2021-09-06 15:32:00|15700.7|15699.7|15700.7|15699.7|15700.7|15699.7|15700.5|15699.5|11
1630942330000|2021-09-06 15:32:10|15700.8|15699.8|15700.7|15699.7|15700.8|15699.8|15700.7|15699.7|8
1630942340000|2021-09-06 15:32:20|15700.5|15699.5|15700.5|15699.5|15700.5|15699.5|15700.2|15699.2|23
1630942350000|2021-09-06 15:32:30|15700.2|15699.2|15700.5|15699.5|15700.5|15699.5|15700.2|15699.2|15
1630942370000|2021-09-06 15:32:50|15700.6|15699.6|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|21
1630942380000|2021-09-06 15:33:00|15700.6|15699.6|15700.6|15699.6|15700.8|15699.8|15700.5|15699.5|14
1630942390000|2021-09-06 15:33:10|15700.7|15699.7|15700.6|15699.6|15700.7|15699.7|15700.5|15699.5|4
1630942400000|2021-09-06 15:33:20|15700.7|15699.7|15700.6|15699.6|15700.7|15699.7|15700.5|15699.5|5
1630942410000|2021-09-06 15:33:30|15700.7|15699.7|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|4
1630942420000|2021-09-06 15:33:40|15700.3|15699.3|15700.5|15699.5|15700.7|15699.7|15700.2|15699.2|30
1630942430000|2021-09-06 15:33:50|15700.2|15699.2|15700.2|15699.2|15700.5|15699.5|15700.2|15699.2|15
1630942440000|2021-09-06 15:34:00|15700.3|15699.3|15700.7|15699.7|15700.7|15699.7|15700.2|15699.2|22
1630942450000|2021-09-06 15:34:10|15700.2|15699.2|15700.2|15699.2|15700.2|15699.2|15700|15699|42
1630942460000|2021-09-06 15:34:20|15700.1|15699.1|15700|15699|15700.2|15699.2|15700|15699|5
1630942470000|2021-09-06 15:34:30|||||||||8
1630942480000|2021-09-06 15:34:40|||||||||2
1630942490000|2021-09-06 15:34:50|15700.2|15699.2|15700.5|15699.5|15700.5|15699.5|15700|15699|53
1630942500000|2021-09-06 15:35:00|15700.2|15699.2|15700.2|15699.2|15700.5|15699.5|15700.2|15699.2|24
1630942510000|2021-09-06 15:35:10|15700.5|15699.5|15700.5|15699.5|15700.6|15699.6|15700.2|15699.2|25
1630942520000|2021-09-06 15:35:20|15700.3|15699.3|15700.2|15699.2|15700.5|15699.5|15700.2|15699.2|7
1630942530000|2021-09-06 15:35:30|15700.3|15699.3|15700.2|15699.2|15700.3|15699.3|15700.2|15699.2|6
1630942550000|2021-09-06 15:35:50|15700.5|15699.5|15700.2|15699.2|15700.5|15699.5|15700.2|15699.2|10
1630942560000|2021-09-06 15:36:00|15700.3|15699.3|15700.6|15699.6|15700.7|15699.7|15700.2|15699.2|14
1630942570000|2021-09-06 15:36:10|15700.7|15699.7|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|10
1630942580000|2021-09-06 15:36:20|15700.6|15699.6|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|11
1630942590000|2021-09-06 15:36:30|15700.2|15699.2|15700.5|15699.5|15700.5|15699.5|15700.2|15699.2|0
1630942600000|2021-09-06 15:36:40|15700.7|15699.7|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|9
1630942610000|2021-09-06 15:36:50|15700.6|15699.6|15700.5|15699.5|15700.6|15699.6|15700.5|15699.5|0
1630942620000|2021-09-06 15:37:00|15700.6|15699.6|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|5
1630942630000|2021-09-06 15:37:10|15700.6|15699.6|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|6
1630942640000|2021-09-06 15:37:20|15700.6|15699.6|15700.6|15699.6|15700.6|15699.6|15700.5|15699.5|6
1630942650000|2021-09-06 15:37:30|15700.7|15699.7|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|9
1630942660000|2021-09-06 15:37:40|15700.6|15699.6|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|17
1630942670000|2021-09-06 15:37:50|15700.6|15699.6|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|12
1630942680000|2021-09-06 15:38:00|15700.6|15699.6|15700.7|15699.7|15700.7|15699.7|15700.6|15699.6|0
1630942690000|2021-09-06 15:38:10|15700.8|15699.8|15701.2|15700.2|15701.2|15700.2|15700.8|15699.8|13
1630942700000|2021-09-06 15:38:20|||||||||2
1630942710000|2021-09-06 15:38:30|15701.1|15700.1|15700.7|15699.7|15701.1|15700.1|15700.7|15699.7|29
1630942720000|2021-09-06 15:38:40|15701|15700|15701.2|15700.2|15701.2|15700.2|15701|15700|15
1630942730000|2021-09-06 15:38:50|15701|15700|15701|15700|15701.1|15700.1|15701|15700|9
1630942750000|2021-09-06 15:39:10|15701.1|15700.1|15701|15700|15701.2|15700.2|15701|15700|10
1630942760000|2021-09-06 15:39:20|15701.1|15700.1|15701|15700|15701.1|15700.1|15701|15700|4
1630942770000|2021-09-06 15:39:30|15701.2|15700.2|15701.2|15700.2|15701.2|15700.2|15701.2|15700.2|14
1630942780000|2021-09-06 15:39:40|||||||||4
1630942790000|2021-09-06 15:39:50|15701.1|15700.1|15701.2|15700.2|15701.2|15700.2|15701|15700|4
1630942800000|2021-09-06 15:40:00|15701.1|15700.1|15701.2|15700.2|15701.2|15700.2|15701|15700|7
1630942810000|2021-09-06 15:40:10|15701.1|15700.1|15701.1|15700.1|15701.1|15700.1|15701.1|15700.1|0
1630942820000|2021-09-06 15:40:20|15701|15700|15701.2|15700.2|15701.2|15700.2|15701|15700|17
1630942830000|2021-09-06 15:40:30|15701.3|15700.3|15701.2|15700.2|15701.3|15700.3|15701.2|15700.2|0
1630942840000|2021-09-06 15:40:40|15701.3|15700.3|15701.5|15700.5|15701.5|15700.5|15701.3|15700.3|6
1630942850000|2021-09-06 15:40:50|||||||||2
1630942880000|2021-09-06 15:41:20|15701.2|15700.2|15701.2|15700.2|15701.2|15700.2|15701|15700|15
1630942890000|2021-09-06 15:41:30|15701.3|15700.3|15701.5|15700.5|15701.5|15700.5|15701.2|15700.2|6
1630942900000|2021-09-06 15:41:40|15701.3|15700.3|15701.3|15700.3|15701.5|15700.5|15701.2|15700.2|6
1630942910000|2021-09-06 15:41:50|15701.5|15700.5|15701.5|15700.5|15701.5|15700.5|15701.2|15700.2|7
1630942920000|2021-09-06 15:42:00|15701.6|15700.6|15701.7|15700.7|15701.8|15700.8|15701.6|15700.6|18
1630942930000|2021-09-06 15:42:10|15701.8|15700.8|15702|15701|15702|15701|15701.7|15700.7|20
1630942940000|2021-09-06 15:42:20|15701.8|15700.8|15702.1|15701.1|15702.1|15701.1|15701.7|15700.7|14
1630942950000|2021-09-06 15:42:30|15702.2|15701.2|15702.2|15701.2|15702.2|15701.2|15702|15701|10
1630942960000|2021-09-06 15:42:40|15702.1|15701.1|15701.7|15700.7|15702.1|15701.1|15701.7|15700.7|27
1630942970000|2021-09-06 15:42:50|15701.6|15700.6|15701.7|15700.7|15702|15701|15701.6|15700.6|5
1630942980000|2021-09-06 15:43:00|15701.8|15700.8|15701.7|15700.7|15702|15701|15701.7|15700.7|7
1630942990000|2021-09-06 15:43:10|15701.5|15700.5|15701.3|15700.3|15701.5|15700.5|15701.2|15700.2|22
1630943000000|2021-09-06 15:43:20|15701.5|15700.5|15701.2|15700.2|15701.5|15700.5|15701.1|15700.1|8
1630943010000|2021-09-06 15:43:30|15701.1|15700.1|15701.2|15700.2|15701.2|15700.2|15701|15700|4
1630943020000|2021-09-06 15:43:40|15701.1|15700.1|15701|15700|15701.2|15700.2|15701|15700|2
1630943030000|2021-09-06 15:43:50|15701.1|15700.1|15701.1|15700.1|15701.1|15700.1|15700.7|15699.7|11
1630943040000|2021-09-06 15:44:00|15701.2|15700.2|15701|15700|15701.2|15700.2|15701|15700|2
1630943050000|2021-09-06 15:44:10|15701.1|15700.1|15700.7|15699.7|15701.1|15700.1|15700.7|15699.7|6
1630943060000|2021-09-06 15:44:20|15700.8|15699.8|15700.7|15699.7|15701|15700|15700.7|15699.7|8
1630943070000|2021-09-06 15:44:30|15700.8|15699.8|15700.5|15699.5|15701|15700|15700.5|15699.5|25
1630943080000|2021-09-06 15:44:40|15700.3|15699.3|15700.2|15699.2|15700.3|15699.3|15700.2|15699.2|4
1630943090000|2021-09-06 15:44:50|15700.1|15699.1|15700.2|15699.2|15700.2|15699.2|15700.1|15699.1|3
1630943100000|2021-09-06 15:45:00|15700|15699|15700|15699|15700.2|15699.2|15700|15699|16
1630943110000|2021-09-06 15:45:10|||||||||1
1630943130000|2021-09-06 15:45:30|||||||||5
1630943140000|2021-09-06 15:45:40|15699.7|15698.7|15699.2|15698.2|15699.7|15698.7|15699.2|15698.2|27
1630943150000|2021-09-06 15:45:50|15699.1|15698.1|15699|15698|15699.2|15698.2|15698.8|15697.8|89
1630943160000|2021-09-06 15:46:00|15698.8|15697.8|15698.5|15697.5|15699|15698|15698.5|15697.5|16
1630943170000|2021-09-06 15:46:10|15698.7|15697.7|15698.5|15697.5|15698.7|15697.7|15698.5|15697.5|13
1630943180000|2021-09-06 15:46:20|15698.6|15697.6|15698.5|15697.5|15698.6|15697.6|15698.5|15697.5|4
1630943190000|2021-09-06 15:46:30|15698.3|15697.3|15698.2|15697.2|15698.5|15697.5|15698.2|15697.2|17
1630943200000|2021-09-06 15:46:40|15698.3|15697.3|15698.2|15697.2|15698.5|15697.5|15698.2|15697.2|10
1630943210000|2021-09-06 15:46:50|15698.3|15697.3|15698.2|15697.2|15698.5|15697.5|15698.2|15697.2|11
1630943220000|2021-09-06 15:47:00|15698.5|15697.5|15698.2|15697.2|15698.5|15697.5|15698.2|15697.2|5
1630943230000|2021-09-06 15:47:10|15698.1|15697.1|15698|15697|15698.2|15697.2|15698|15697|15
1630943240000|2021-09-06 15:47:20|||||||||5
1630943250000|2021-09-06 15:47:30|15697.7|15696.7|15697.7|15696.7|15698|15697|15697.7|15696.7|5
1630943260000|2021-09-06 15:47:40|15697.2|15696.2|15697.7|15696.7|15697.7|15696.7|15697.2|15696.2|46
1630943270000|2021-09-06 15:47:50|15697.6|15696.6|15698|15697|15698|15697|15697.5|15696.5|22
1630943280000|2021-09-06 15:48:00|15698.1|15697.1|15698.2|15697.2|15698.5|15697.5|15698.1|15697.1|24
1630943290000|2021-09-06 15:48:10|15698.5|15697.5|15698.2|15697.2|15698.5|15697.5|15698.2|15697.2|6
1630943300000|2021-09-06 15:48:20|15698.3|15697.3|15698.3|15697.3|15698.5|15697.5|15698.2|15697.2|7
1630943310000|2021-09-06 15:48:30|15698.2|15697.2|15698|15697|15698.3|15697.3|15698|15697|10
1630943320000|2021-09-06 15:48:40|15698.1|15697.1|15697.8|15696.8|15698.1|15697.1|15697.7|15696.7|2
1630943330000|2021-09-06 15:48:50|15697.7|15696.7|15697.7|15696.7|15697.7|15696.7|15697.5|15696.5|8
1630943340000|2021-09-06 15:49:00|15697.6|15696.6|15697|15696|15697.6|15696.6|15697|15696|4
1630943350000|2021-09-06 15:49:10|15697.1|15696.1|15697.2|15696.2|15697.2|15696.2|15697|15696|10
1630943360000|2021-09-06 15:49:20|15697.3|15696.3|15697|15696|15697.5|15696.5|15697|15696|25
1630943370000|2021-09-06 15:49:30|15697.1|15696.1|15697.2|15696.2|15697.2|15696.2|15697|15696|10
1630943380000|2021-09-06 15:49:40|15697|15696|15697|15696|15697.2|15696.2|15697|15696|6
1630943390000|2021-09-06 15:49:50|||||||||1
1630943400000|2021-09-06 15:50:00|15697.1|15696.1|15697.1|15696.1|15697.2|15696.2|15697|15696|12
1630943410000|2021-09-06 15:50:10|15697.2|15696.2|15697|15696|15697.2|15696.2|15697|15696|13
1630943420000|2021-09-06 15:50:20|15696.8|15695.8|15696.5|15695.5|15697|15696|15696.5|15695.5|17
1630943430000|2021-09-06 15:50:30|15696.7|15695.7|15696.5|15695.5|15696.7|15695.7|15696.5|15695.5|14
1630943440000|2021-09-06 15:50:40|||||||||13
1630943450000|2021-09-06 15:50:50|15696.3|15695.3|15696.2|15695.2|15696.3|15695.3|15696.2|15695.2|15
1630943460000|2021-09-06 15:51:00|15696.3|15695.3|15696.1|15695.1|15696.5|15695.5|15696|15695|27
1630943470000|2021-09-06 15:51:10|15696|15695|15696|15695|15696.1|15695.1|15696|15695|1
1630943480000|2021-09-06 15:51:20|15696.1|15695.1|15696|15695|15696.1|15695.1|15696|15695|10
1630943490000|2021-09-06 15:51:30|15696.2|15695.2|15696.5|15695.5|15696.5|15695.5|15696.2|15695.2|5
1630943500000|2021-09-06 15:51:40|15696.3|15695.3|15696.5|15695.5|15696.7|15695.7|15696.3|15695.3|8
1630943510000|2021-09-06 15:51:50|15696.6|15695.6|15696.5|15695.5|15696.7|15695.7|15696.5|15695.5|6
1630943520000|2021-09-06 15:52:00|15696.6|15695.6|15696.7|15695.7|15696.8|15695.8|15696.6|15695.6|3
1630943530000|2021-09-06 15:52:10|15696.8|15695.8|15697.6|15696.6|15697.6|15696.6|15696.7|15695.7|15
1630943540000|2021-09-06 15:52:20|15697.7|15696.7|15697.6|15696.6|15697.7|15696.7|15697.6|15696.6|3
1630943550000|2021-09-06 15:52:30|15697.7|15696.7|15697.7|15696.7|15698.1|15697.1|15697.5|15696.5|14
1630943560000|2021-09-06 15:52:40|15697.8|15696.8|15697.7|15696.7|15698|15697|15697.7|15696.7|4
1630943570000|2021-09-06 15:52:50|15697.8|15696.8|15697.7|15696.7|15698|15697|15697.7|15696.7|5
1630943580000|2021-09-06 15:53:00|15697.8|15696.8|15697.7|15696.7|15698|15697|15697.7|15696.7|3
1630943590000|2021-09-06 15:53:10|15697.5|15696.5|15697.6|15696.6|15697.6|15696.6|15697.5|15696.5|11
1630943600000|2021-09-06 15:53:20|15697.7|15696.7|15697.7|15696.7|15697.7|15696.7|15697.5|15696.5|4
1630943610000|2021-09-06 15:53:30|15697.8|15696.8|15697.7|15696.7|15697.8|15696.8|15697.7|15696.7|5
1630943620000|2021-09-06 15:53:40|15697.8|15696.8|15697.7|15696.7|15698|15697|15697.6|15696.6|8
1630943630000|2021-09-06 15:53:50|15697.8|15696.8|15698|15697|15698|15697|15697.7|15696.7|6
1630943640000|2021-09-06 15:54:00|||||||||1
1630943650000|2021-09-06 15:54:10|15697.8|15696.8|15697.7|15696.7|15697.8|15696.8|15697.7|15696.7|6
1630943660000|2021-09-06 15:54:20|15698|15697|15697.7|15696.7|15698|15697|15697.7|15696.7|6
1630943670000|2021-09-06 15:54:30|15697.8|15696.8|15698|15697|15698|15697|15697.8|15696.8|1
1630943690000|2021-09-06 15:54:50|15697.8|15696.8|15697.7|15696.7|15698|15697|15697.7|15696.7|14
1630943700000|2021-09-06 15:55:00|15697.8|15696.8|15697.7|15696.7|15698|15697|15697.7|15696.7|14
1630943720000|2021-09-06 15:55:20|||||||||2
1630943730000|2021-09-06 15:55:30|15697.8|15696.8|15697.8|15696.8|15697.8|15696.8|15697.7|15696.7|2
1630943740000|2021-09-06 15:55:40|15697.7|15696.7|15698.2|15697.2|15698.2|15697.2|15697.7|15696.7|7
1630943750000|2021-09-06 15:55:50|15698.1|15697.1|15698|15697|15698.2|15697.2|15698|15697|4
1630943760000|2021-09-06 15:56:00|15698.1|15697.1|15698.1|15697.1|15698.2|15697.2|15698.1|15697.1|3
1630943770000|2021-09-06 15:56:10|15698.2|15697.2|15698.2|15697.2|15698.2|15697.2|15698.2|15697.2|1
1630943780000|2021-09-06 15:56:20|15698.3|15697.3|15698.3|15697.3|15698.3|15697.3|15698.3|15697.3|1
1630943790000|2021-09-06 15:56:30|15698.2|15697.2|15698.2|15697.2|15698.2|15697.2|15698.2|15697.2|0
1630943800000|2021-09-06 15:56:40|15698.3|15697.3|15698.1|15697.1|15698.3|15697.3|15698.1|15697.1|11
1630943810000|2021-09-06 15:56:50|15698|15697|15698.2|15697.2|15698.2|15697.2|15698|15697|2
1630943820000|2021-09-06 15:57:00|||||||||1
1630943830000|2021-09-06 15:57:10|15698|15697|15698|15697|15698|15697|15698|15697|3
1630943840000|2021-09-06 15:57:20|15698.1|15697.1|15698|15697|15698.1|15697.1|15698|15697|4
1630943850000|2021-09-06 15:57:30|15697.8|15696.8|15697.7|15696.7|15698|15697|15697.7|15696.7|17
1630943860000|2021-09-06 15:57:40|15697.8|15696.8|15698.1|15697.1|15698.1|15697.1|15697.8|15696.8|2
1630943870000|2021-09-06 15:57:50|15698|15697|15698.1|15697.1|15698.1|15697.1|15698|15697|10
1630943880000|2021-09-06 15:58:00|15698|15697|15698|15697|15698.2|15697.2|15698|15697|4
1630943890000|2021-09-06 15:58:10|15698.2|15697.2|15698.2|15697.2|15698.2|15697.2|15698.2|15697.2|6
1630943930000|2021-09-06 15:58:50|15698.1|15697.1|15698.2|15697.2|15698.2|15697.2|15698.1|15697.1|12
1630943940000|2021-09-06 15:59:00|15697.8|15696.8|15697.7|15696.7|15697.8|15696.8|15697.7|15696.7|16
1630943960000|2021-09-06 15:59:20|15697.6|15696.6|15697.7|15696.7|15697.7|15696.7|15697.6|15696.6|1
1630943970000|2021-09-06 15:59:30|15697.6|15696.6|15697.5|15696.5|15697.7|15696.7|15697.5|15696.5|7
1630943980000|2021-09-06 15:59:40|||||||||4
1630943990000|2021-09-06 15:59:50|15697.2|15696.2|15697.2|15696.2|15697.7|15696.7|15697.2|15696.2|13
1630944000000|2021-09-06 16:00:00|15697.1|15696.1|15697.5|15696.5|15697.6|15696.6|15696.7|15695.7|51
1630944010000|2021-09-06 16:00:10|15697.6|15696.6|15697.2|15696.2|15697.6|15696.6|15697.1|15696.1|3
1630944020000|2021-09-06 16:00:20|15697.3|15696.3|15697.5|15696.5|15697.5|15696.5|15697.3|15696.3|4
1630944030000|2021-09-06 16:00:30|15697.3|15696.3|15697.2|15696.2|15697.6|15696.6|15697.2|15696.2|7
1630944040000|2021-09-06 16:00:40|15697.1|15696.1|15697.2|15696.2|15697.2|15696.2|15697.1|15696.1|0
1630944050000|2021-09-06 16:00:50|15697.3|15696.3|15697.2|15696.2|15697.3|15696.3|15697|15696|2
1630944060000|2021-09-06 16:01:00|15697.1|15696.1|15697.2|15696.2|15697.2|15696.2|15697|15696|3
1630944070000|2021-09-06 16:01:10|15697.1|15696.1|15697.2|15696.2|15697.2|15696.2|15697.1|15696.1|3
1630944080000|2021-09-06 16:01:20|15697.1|15696.1|15697.2|15696.2|15697.2|15696.2|15697|15696|6
1630944090000|2021-09-06 16:01:30|15697.3|15696.3|15697.5|15696.5|15697.5|15696.5|15697.2|15696.2|2
1630944100000|2021-09-06 16:01:40|15697.3|15696.3|15697.3|15696.3|15697.3|15696.3|15697.3|15696.3|2
1630944110000|2021-09-06 16:01:50|15697.2|15696.2|15697.5|15696.5|15697.6|15696.6|15697.2|15696.2|1
1630944120000|2021-09-06 16:02:00|15697.2|15696.2|15697.3|15696.3|15697.3|15696.3|15697.2|15696.2|4
1630944130000|2021-09-06 16:02:10|15697.5|15696.5|15697.5|15696.5|15697.5|15696.5|15697.5|15696.5|3
1630944160000|2021-09-06 16:02:40|15697.6|15696.6|15697.6|15696.6|15697.6|15696.6|15697.5|15696.5|1
1630944170000|2021-09-06 16:02:50|15697.7|15696.7|15697.7|15696.7|15697.7|15696.7|15697.5|15696.5|1
1630944180000|2021-09-06 16:03:00|15697.8|15696.8|15698|15697|15698|15697|15697.7|15696.7|2
1630944200000|2021-09-06 16:03:20|15698.1|15697.1|15698.2|15697.2|15698.2|15697.2|15698|15697|12
1630944210000|2021-09-06 16:03:30|15698.1|15697.1|15698|15697|15698.2|15697.2|15698|15697|0
1630944220000|2021-09-06 16:03:40|||||||||1
1630944250000|2021-09-06 16:04:10|15698.1|15697.1|15698.2|15697.2|15698.5|15697.5|15698.1|15697.1|21
1630944260000|2021-09-06 16:04:20|15698.1|15697.1|15698.2|15697.2|15698.2|15697.2|15698.1|15697.1|1
1630944270000|2021-09-06 16:04:30|15698.1|15697.1|15698|15697|15698.2|15697.2|15698|15697|8
1630944280000|2021-09-06 16:04:40|15698.1|15697.1|15698.2|15697.2|15698.2|15697.2|15698|15697|8
1630944300000|2021-09-06 16:05:00|15698.1|15697.1|15698|15697|15698.1|15697.1|15697.8|15696.8|9
1630944310000|2021-09-06 16:05:10|15697.8|15696.8|15697.6|15696.6|15697.8|15696.8|15697.5|15696.5|3
1630944320000|2021-09-06 16:05:20|15697.7|15696.7|15697.7|15696.7|15697.7|15696.7|15697.6|15696.6|0
1630944370000|2021-09-06 16:06:10|15697.6|15696.6|15697.7|15696.7|15697.7|15696.7|15697.6|15696.6|3
1630944380000|2021-09-06 16:06:20|15698|15697|15697.7|15696.7|15698|15697|15697.7|15696.7|14
1630944390000|2021-09-06 16:06:30|15698|15697|15698|15697|15698|15697|15698|15697|2
1630944400000|2021-09-06 16:06:40|15697.8|15696.8|15697.7|15696.7|15697.8|15696.8|15697.7|15696.7|9
1630944440000|2021-09-06 16:07:20|15698|15697|15697.7|15696.7|15698|15697|15697.7|15696.7|7
1630944460000|2021-09-06 16:07:40|15698|15697|15698.2|15697.2|15698.2|15697.2|15698|15697|12
1630944470000|2021-09-06 16:07:50|15698.1|15697.1|15698.1|15697.1|15698.1|15697.1|15698|15697|2
1630944480000|2021-09-06 16:08:00|15698.2|15697.2|15698|15697|15698.2|15697.2|15698|15697|1
1630944490000|2021-09-06 16:08:10|15698.1|15697.1|15698.2|15697.2|15698.2|15697.2|15698.1|15697.1|6
1630944520000|2021-09-06 16:08:40|15698.1|15697.1|15698.2|15697.2|15698.2|15697.2|15698.1|15697.1|8
1630944530000|2021-09-06 16:08:50|15698.1|15697.1|15698.1|15697.1|15698.1|15697.1|15698|15697|10
1630944540000|2021-09-06 16:09:00|15698|15697|15698|15697|15698.2|15697.2|15698|15697|6
1630944550000|2021-09-06 16:09:10|15698.1|15697.1|15698|15697|15698.1|15697.1|15698|15697|2
1630944560000|2021-09-06 16:09:20|15698.1|15697.1|15698.2|15697.2|15698.2|15697.2|15698.1|15697.1|1
1630944580000|2021-09-06 16:09:40|15698|15697|15698|15697|15698.2|15697.2|15698|15697|14
1630944590000|2021-09-06 16:09:50|15698.1|15697.1|15698.2|15697.2|15698.2|15697.2|15698.1|15697.1|2
1630944600000|2021-09-06 16:10:00|15698.3|15697.3|15698.6|15697.6|15698.7|15697.7|15698.3|15697.3|18
1630944610000|2021-09-06 16:10:10|15698.5|15697.5|15698.5|15697.5|15698.6|15697.6|15698.5|15697.5|0
1630944620000|2021-09-06 16:10:20|15698.6|15697.6|15698.5|15697.5|15698.7|15697.7|15698.5|15697.5|5
1630944630000|2021-09-06 16:10:30|15698.6|15697.6|15698.6|15697.6|15698.6|15697.6|15698.5|15697.5|1
1630944640000|2021-09-06 16:10:40|15698.7|15697.7|15698.6|15697.6|15698.7|15697.7|15698.6|15697.6|4
1630944650000|2021-09-06 16:10:50|15698.7|15697.7|15698.7|15697.7|15698.7|15697.7|15698.5|15697.5|4
1630944660000|2021-09-06 16:11:00|15698.6|15697.6|15698.5|15697.5|15698.6|15697.6|15698.5|15697.5|2
1630944680000|2021-09-06 16:11:20|15698.6|15697.6|15698.6|15697.6|15698.6|15697.6|15698.5|15697.5|4
1630944690000|2021-09-06 16:11:30|15698.5|15697.5|15698.6|15697.6|15698.6|15697.6|15698.5|15697.5|1
1630944700000|2021-09-06 16:11:40|15698.5|15697.5|15698.6|15697.6|15698.7|15697.7|15698.5|15697.5|10
1630944710000|2021-09-06 16:11:50|||||||||4
1630944720000|2021-09-06 16:12:00|15698.5|15697.5|15698.6|15697.6|15698.7|15697.7|15698.5|15697.5|6
1630944730000|2021-09-06 16:12:10|15698.5|15697.5|15698.7|15697.7|15698.7|15697.7|15698.5|15697.5|1
1630944740000|2021-09-06 16:12:20|15698.6|15697.6|15698.6|15697.6|15698.6|15697.6|15698.5|15697.5|15
1630944750000|2021-09-06 16:12:30|15698.5|15697.5|15698.5|15697.5|15698.6|15697.6|15698.5|15697.5|0
1630944760000|2021-09-06 16:12:40|15698.6|15697.6|15698.5|15697.5|15698.6|15697.6|15698.5|15697.5|1
1630944770000|2021-09-06 16:12:50|15698.6|15697.6|15698.6|15697.6|15698.6|15697.6|15698.5|15697.5|0
1630944790000|2021-09-06 16:13:10|15698.7|15697.7|15698.7|15697.7|15698.7|15697.7|15698.6|15697.6|2
1630944800000|2021-09-06 16:13:20|15698.6|15697.6|15698.6|15697.6|15698.6|15697.6|15698.5|15697.5|2
1630944810000|2021-09-06 16:13:30|||||||||2
1630944820000|2021-09-06 16:13:40|15698.5|15697.5|15698.7|15697.7|15698.7|15697.7|15698.5|15697.5|1
1630944830000|2021-09-06 16:13:50|15698.6|15697.6|15698.3|15697.3|15698.6|15697.6|15698.2|15697.2|8
1630944840000|2021-09-06 16:14:00|15698.2|15697.2|15698.5|15697.5|15698.5|15697.5|15698.2|15697.2|1
1630944850000|2021-09-06 16:14:10|||||||||1
1630944860000|2021-09-06 16:14:20|15698.6|15697.6|15698.6|15697.6|15698.6|15697.6|15698.6|15697.6|2
1630944870000|2021-09-06 16:14:30|15698.5|15697.5|15698.5|15697.5|15698.6|15697.6|15698.5|15697.5|2
1630944880000|2021-09-06 16:14:40|15698.6|15697.6|15698.5|15697.5|15698.7|15697.7|15698.5|15697.5|1
1630944890000|2021-09-06 16:14:50|15698.6|15697.6|15698.2|15697.2|15698.6|15697.6|15698.2|15697.2|11
1630944900000|2021-09-06 16:15:00|15698.3|15697.3|15698.6|15697.6|15698.6|15697.6|15698.2|15697.2|3
1630944910000|2021-09-06 16:15:10|15698.7|15697.7|15698.6|15697.6|15698.7|15697.7|15698.5|15697.5|2
1630944920000|2021-09-06 16:15:20|15698.5|15697.5|15698.6|15697.6|15698.7|15697.7|15698.5|15697.5|3
1630944930000|2021-09-06 16:15:30|15698.7|15697.7|15698.7|15697.7|15698.7|15697.7|15698.6|15697.6|4
1630944940000|2021-09-06 16:15:40|15698.6|15697.6|15698.6|15697.6|15698.7|15697.7|15698.5|15697.5|3
1630944950000|2021-09-06 16:15:50|15698.7|15697.7|15698.7|15697.7|15698.7|15697.7|15698.5|15697.5|3
1630944960000|2021-09-06 16:16:00|15698.6|15697.6|15698.6|15697.6|15698.7|15697.7|15698.6|15697.6|3
1630944970000|2021-09-06 16:16:10|15698.7|15697.7|15698.6|15697.6|15698.7|15697.7|15698.5|15697.5|5
1630944980000|2021-09-06 16:16:20|15698.7|15697.7|15698.6|15697.6|15698.7|15697.7|15698.6|15697.6|0
1630944990000|2021-09-06 16:16:30|15698.5|15697.5|15698.6|15697.6|15698.7|15697.7|15698.5|15697.5|1
1630945000000|2021-09-06 16:16:40|15698.7|15697.7|15698.6|15697.6|15698.7|15697.7|15698.6|15697.6|1
1630945010000|2021-09-06 16:16:50|15698.7|15697.7|15698.6|15697.6|15698.7|15697.7|15698.6|15697.6|0
1630945020000|2021-09-06 16:17:00|15698.7|15697.7|15698.7|15697.7|15698.7|15697.7|15698.5|15697.5|2
1630945040000|2021-09-06 16:17:20|15698.6|15697.6|15698.7|15697.7|15698.7|15697.7|15698.6|15697.6|1
1630945050000|2021-09-06 16:17:30|||||||||5
1630945060000|2021-09-06 16:17:40|15699|15698|15698.8|15697.8|15699|15698|15698.7|15697.7|6
1630945070000|2021-09-06 16:17:50|15699|15698|15699.5|15698.5|15700|15699|15698.7|15697.7|61
1630945080000|2021-09-06 16:18:00|15699.6|15698.6|15699.5|15698.5|15699.7|15698.7|15699.5|15698.5|1
1630945090000|2021-09-06 16:18:10|15699.6|15698.6|15699.7|15698.7|15699.7|15698.7|15699.3|15698.3|6
1630945100000|2021-09-06 16:18:20|15699.6|15698.6|15699.6|15698.6|15699.6|15698.6|15699.6|15698.6|1
1630945110000|2021-09-06 16:18:30|15699.7|15698.7|15699.5|15698.5|15699.7|15698.7|15699.5|15698.5|3
1630945120000|2021-09-06 16:18:40|15699.6|15698.6|15699.7|15698.7|15699.7|15698.7|15699.6|15698.6|1
1630945130000|2021-09-06 16:18:50|15699.6|15698.6|15699.7|15698.7|15699.7|15698.7|15699.6|15698.6|4
1630945160000|2021-09-06 16:19:20|15699.5|15698.5|15699.7|15698.7|15699.7|15698.7|15699.5|15698.5|4
1630945170000|2021-09-06 16:19:30|15699.6|15698.6|15699.7|15698.7|15699.8|15698.8|15699.6|15698.6|12
1630945180000|2021-09-06 16:19:40|15699.6|15698.6|15699.7|15698.7|15700|15699|15699.6|15698.6|6
1630945190000|2021-09-06 16:19:50|15699.8|15698.8|15700|15699|15700|15699|15699.7|15698.7|6
1630945200000|2021-09-06 16:20:00|15699.8|15698.8|15699.8|15698.8|15700|15699|15699.8|15698.8|2
1630945210000|2021-09-06 16:20:10|15700|15699|15700|15699|15700|15699|15699.8|15698.8|2
1630945220000|2021-09-06 16:20:20|15699.8|15698.8|15700|15699|15700.1|15699.1|15699.8|15698.8|1
1630945230000|2021-09-06 16:20:30|||||||||1
1630945240000|2021-09-06 16:20:40|15699.8|15698.8|15700|15699|15700|15699|15699.8|15698.8|7
1630945250000|2021-09-06 16:20:50|15700.1|15699.1|15700.3|15699.3|15700.5|15699.5|15700.1|15699.1|19
1630945260000|2021-09-06 16:21:00|15700.2|15699.2|15700.2|15699.2|15700.5|15699.5|15700.2|15699.2|17
1630945270000|2021-09-06 16:21:10|15700.3|15699.3|15700.2|15699.2|15700.3|15699.3|15700.2|15699.2|0
1630945280000|2021-09-06 16:21:20|15700.3|15699.3|15700.2|15699.2|15700.3|15699.3|15700.2|15699.2|3
1630945290000|2021-09-06 16:21:30|15700.3|15699.3|15700.5|15699.5|15700.5|15699.5|15700.2|15699.2|1
1630945300000|2021-09-06 16:21:40|15700.6|15699.6|15700.6|15699.6|15700.6|15699.6|15700.5|15699.5|7
1630945310000|2021-09-06 16:21:50|15700.7|15699.7|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|2
1630945330000|2021-09-06 16:22:10|15700.6|15699.6|15700.6|15699.6|15700.7|15699.7|15700.6|15699.6|7
1630945340000|2021-09-06 16:22:20|15700.5|15699.5|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|5
1630945350000|2021-09-06 16:22:30|15700.6|15699.6|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|10
1630945360000|2021-09-06 16:22:40|15700.6|15699.6|15700.5|15699.5|15700.6|15699.6|15700.5|15699.5|1
1630945380000|2021-09-06 16:23:00|15700.3|15699.3|15700.5|15699.5|15700.5|15699.5|15700.3|15699.3|8
1630945390000|2021-09-06 16:23:10|15700.6|15699.6|15700.3|15699.3|15700.6|15699.6|15700.3|15699.3|0
1630945400000|2021-09-06 16:23:20|15700.5|15699.5|15700.5|15699.5|15700.5|15699.5|15700.3|15699.3|2
1630945410000|2021-09-06 16:23:30|15700.3|15699.3|15700.5|15699.5|15700.5|15699.5|15700.3|15699.3|1
1630945420000|2021-09-06 16:23:40|15700.3|15699.3|15700.5|15699.5|15700.5|15699.5|15700.3|15699.3|1
1630945430000|2021-09-06 16:23:50|15700.3|15699.3|15700.3|15699.3|15700.5|15699.5|15700.3|15699.3|2
1630945440000|2021-09-06 16:24:00|15700.2|15699.2|15700|15699|15700.2|15699.2|15700|15699|18
1630945450000|2021-09-06 16:24:10|15700.1|15699.1|15700|15699|15700.1|15699.1|15700|15699|5
1630945460000|2021-09-06 16:24:20|15700.1|15699.1|15700|15699|15700.1|15699.1|15700|15699|0
1630945470000|2021-09-06 16:24:30|15699.7|15698.7|15699.5|15698.5|15699.7|15698.7|15699.3|15698.3|16
1630945490000|2021-09-06 16:24:50|15699.3|15698.3|15699.5|15698.5|15699.5|15698.5|15699.3|15698.3|3
1630945500000|2021-09-06 16:25:00|15699.2|15698.2|15699.2|15698.2|15699.5|15698.5|15699.2|15698.2|10
1630945510000|2021-09-06 16:25:10|15699|15698|15699.2|15698.2|15699.5|15698.5|15699|15698|24
1630945530000|2021-09-06 16:25:30|15699.1|15698.1|15699.1|15698.1|15699.2|15698.2|15699|15698|7
1630945540000|2021-09-06 16:25:40|15699|15698|15699|15698|15699|15698|15699|15698|0
1630945550000|2021-09-06 16:25:50|15698.8|15697.8|15698.7|15697.7|15698.8|15697.8|15698.7|15697.7|1
1630945560000|2021-09-06 16:26:00|15698.6|15697.6|15698.6|15697.6|15698.6|15697.6|15698.6|15697.6|0
1630945570000|2021-09-06 16:26:10|15698.7|15697.7|15698.7|15697.7|15698.7|15697.7|15698.6|15697.6|0
1630945580000|2021-09-06 16:26:20|15698.6|15697.6|15698.6|15697.6|15698.6|15697.6|15698.6|15697.6|6
1630945590000|2021-09-06 16:26:30|15698.7|15697.7|15698.7|15697.7|15698.8|15697.8|15698.6|15697.6|7
1630945600000|2021-09-06 16:26:40|15698.6|15697.6|15698.5|15697.5|15698.7|15697.7|15698.5|15697.5|2
1630945610000|2021-09-06 16:26:50|15698.2|15697.2|15698|15697|15698.2|15697.2|15697.8|15696.8|20
1630945620000|2021-09-06 16:27:00|15697.8|15696.8|15697.2|15696.2|15697.8|15696.8|15697|15696|16
1630945630000|2021-09-06 16:27:10|15697.1|15696.1|15697.2|15696.2|15697.2|15696.2|15697.1|15696.1|3
1630945640000|2021-09-06 16:27:20|15697.1|15696.1|15697.2|15696.2|15697.2|15696.2|15697.1|15696.1|6
1630945650000|2021-09-06 16:27:30|15697|15696|15697|15696|15697.2|15696.2|15697|15696|12
1630945660000|2021-09-06 16:27:40|15696.8|15695.8|15696.7|15695.7|15696.8|15695.8|15696.5|15695.5|13
1630945680000|2021-09-06 16:28:00|15697|15696|15697.6|15696.6|15697.6|15696.6|15697|15696|4
1630945690000|2021-09-06 16:28:10|15697.5|15696.5|15697.5|15696.5|15697.7|15696.7|15697.5|15696.5|5
1630945700000|2021-09-06 16:28:20|15697.6|15696.6|15697.6|15696.6|15697.7|15696.7|15697.3|15696.3|4
1630945710000|2021-09-06 16:28:30|15697.5|15696.5|15697.6|15696.6|15697.8|15696.8|15697.5|15696.5|3
1630945720000|2021-09-06 16:28:40|15697.7|15696.7|15697.7|15696.7|15697.7|15696.7|15697.6|15696.6|3
1630945730000|2021-09-06 16:28:50|15697.6|15696.6|15697.6|15696.6|15698|15697|15697.5|15696.5|19
1630945740000|2021-09-06 16:29:00|15697.5|15696.5|15696.5|15695.5|15697.5|15696.5|15696.5|15695.5|10
1630945750000|2021-09-06 16:29:10|15696.3|15695.3|15695.8|15694.8|15696.7|15695.7|15695.8|15694.8|31
1630945760000|2021-09-06 16:29:20|15695.7|15694.7|15695.5|15694.5|15695.7|15694.7|15695.2|15694.2|10
1630945770000|2021-09-06 16:29:30|15695.6|15694.6|15693.7|15692.7|15695.6|15694.6|15693.7|15692.7|76
1630945780000|2021-09-06 16:29:40|15693.6|15692.6|15693.6|15692.6|15694|15693|15693.6|15692.6|13
1630945790000|2021-09-06 16:29:50|15693.5|15692.5|15693.7|15692.7|15693.7|15692.7|15693.3|15692.3|9
1630945800000|2021-09-06 16:30:00|15693.8|15692.8|15694.3|15693.3|15694.5|15693.5|15693.8|15692.8|17
1630945810000|2021-09-06 16:30:10|15694.5|15693.5|15694.5|15693.5|15694.5|15693.5|15694.5|15693.5|3
1630945820000|2021-09-06 16:30:20|15694.6|15693.6|15694.7|15693.7|15695|15694|15694.6|15693.6|9
1630945830000|2021-09-06 16:30:30|15694.8|15693.8|15695.2|15694.2|15695.5|15694.5|15694.6|15693.6|23
1630945840000|2021-09-06 16:30:40|15695.1|15694.1|15695.2|15694.2|15695.3|15694.3|15695.1|15694.1|2
1630945860000|2021-09-06 16:31:00|15695.3|15694.3|15696|15695|15696|15695|15695.3|15694.3|14
1630945870000|2021-09-06 16:31:10|15695.7|15694.7|15696|15695|15696|15695|15695.7|15694.7|5
1630945880000|2021-09-06 16:31:20|15696.1|15695.1|15696.2|15695.2|15696.5|15695.5|15696.1|15695.1|16
1630945890000|2021-09-06 16:31:30|15696.5|15695.5|15696.2|15695.2|15696.5|15695.5|15696.2|15695.2|9
1630945900000|2021-09-06 16:31:40|15696.3|15695.3|15695.8|15694.8|15696.5|15695.5|15695.6|15694.6|19
1630945910000|2021-09-06 16:31:50|15695.5|15694.5|15695.5|15694.5|15695.7|15694.7|15695.5|15694.5|20
1630945920000|2021-09-06 16:32:00|15695.6|15694.6|15695.6|15694.6|15695.7|15694.7|15695.5|15694.5|12
1630945930000|2021-09-06 16:32:10|15695.5|15694.5|15694.8|15693.8|15695.6|15694.6|15694.7|15693.7|6
1630945940000|2021-09-06 16:32:20|15695|15694|15694.8|15693.8|15695|15694|15694.7|15693.7|1
1630945950000|2021-09-06 16:32:30|15695|15694|15695.2|15694.2|15695.6|15694.6|15695|15694|9
1630945980000|2021-09-06 16:33:00|15695|15694|15695|15694|15695|15694|15695|15694|4
1630945990000|2021-09-06 16:33:10|15695.1|15694.1|15695.2|15694.2|15695.2|15694.2|15695|15694|0
1630946000000|2021-09-06 16:33:20|15695.1|15694.1|15695.1|15694.1|15695.1|15694.1|15695.1|15694.1|3
1630946010000|2021-09-06 16:33:30|15695.2|15694.2|15695.2|15694.2|15695.3|15694.3|15695.2|15694.2|0
1630946020000|2021-09-06 16:33:40|15695.1|15694.1|15694.5|15693.5|15695.1|15694.1|15694|15693|49
1630946030000|2021-09-06 16:33:50|15694.3|15693.3|15694.5|15693.5|15694.5|15693.5|15694.3|15693.3|2
1630946040000|2021-09-06 16:34:00|15694.3|15693.3|15694.1|15693.1|15694.5|15693.5|15694|15693|2
1630946050000|2021-09-06 16:34:10|15694|15693|15694|15693|15694.2|15693.2|15694|15693|3
1630946060000|2021-09-06 16:34:20|15694.1|15693.1|15694.1|15693.1|15694.1|15693.1|15694|15693|5
1630946070000|2021-09-06 16:34:30|15694.2|15693.2|15694.2|15693.2|15694.2|15693.2|15694.1|15693.1|0
1630946080000|2021-09-06 16:34:40|15694.3|15693.3|15694.1|15693.1|15694.5|15693.5|15694.1|15693.1|7
1630946090000|2021-09-06 16:34:50|15694.2|15693.2|15694.5|15693.5|15694.7|15693.7|15694.1|15693.1|9
1630946100000|2021-09-06 16:35:00|15694.3|15693.3|15694.1|15693.1|15694.3|15693.3|15694|15693|11
1630946110000|2021-09-06 16:35:10|15694.2|15693.2|15694.2|15693.2|15694.3|15693.3|15694|15693|2
1630946120000|2021-09-06 16:35:20|15694.1|15693.1|15694.5|15693.5|15694.5|15693.5|15694|15693|1
1630946130000|2021-09-06 16:35:30|15694.3|15693.3|15694.5|15693.5|15694.7|15693.7|15694.3|15693.3|6
1630946140000|2021-09-06 16:35:40|15694.6|15693.6|15694.7|15693.7|15694.7|15693.7|15694.6|15693.6|0
1630946150000|2021-09-06 16:35:50|15694.6|15693.6|15694.7|15693.7|15694.8|15693.8|15694.6|15693.6|3
1630946160000|2021-09-06 16:36:00|15694.6|15693.6|15694.7|15693.7|15694.7|15693.7|15694.6|15693.6|1
1630946170000|2021-09-06 16:36:10|15694.8|15693.8|15695|15694|15695|15694|15694.7|15693.7|7
1630946180000|2021-09-06 16:36:20|15695.1|15694.1|15695.6|15694.6|15695.6|15694.6|15695.1|15694.1|12
1630946190000|2021-09-06 16:36:30|15695.3|15694.3|15695.7|15694.7|15695.7|15694.7|15695.3|15694.3|4
1630946200000|2021-09-06 16:36:40|||||||||2
1630946210000|2021-09-06 16:36:50|15695.6|15694.6|15695.7|15694.7|15695.7|15694.7|15695.6|15694.6|7
1630946220000|2021-09-06 16:37:00|15696|15695|15695.7|15694.7|15696|15695|15695.7|15694.7|7
1630946230000|2021-09-06 16:37:10|15695.8|15694.8|15696|15695|15696|15695|15695.7|15694.7|1
1630946240000|2021-09-06 16:37:20|15695.8|15694.8|15695.7|15694.7|15696|15695|15695.7|15694.7|4
1630946250000|2021-09-06 16:37:30|15695.6|15694.6|15695.7|15694.7|15695.7|15694.7|15695.6|15694.6|0
1630946270000|2021-09-06 16:37:50|15695.6|15694.6|15695|15694|15695.7|15694.7|15695|15694|27
1630946280000|2021-09-06 16:38:00|15695.6|15694.6|15695.3|15694.3|15695.6|15694.6|15695.3|15694.3|5
1630946290000|2021-09-06 16:38:10|15695.2|15694.2|15695.3|15694.3|15695.6|15694.6|15695.2|15694.2|1
1630946300000|2021-09-06 16:38:20|15695.5|15694.5|15695.3|15694.3|15695.6|15694.6|15695.3|15694.3|3
1630946310000|2021-09-06 16:38:30|15695.5|15694.5|15695.1|15694.1|15695.6|15694.6|15695.1|15694.1|2
1630946320000|2021-09-06 16:38:40|15695.2|15694.2|15695.3|15694.3|15695.3|15694.3|15695.2|15694.2|8
1630946330000|2021-09-06 16:38:50|15695.5|15694.5|15695.5|15694.5|15695.7|15694.7|15695.5|15694.5|0
1630946340000|2021-09-06 16:39:00|15695.3|15694.3|15695.5|15694.5|15695.6|15694.6|15695.2|15694.2|5
1630946350000|2021-09-06 16:39:10|15695.6|15694.6|15695.8|15694.8|15695.8|15694.8|15695.6|15694.6|7
1630946360000|2021-09-06 16:39:20|15696.2|15695.2|15696.2|15695.2|15696.2|15695.2|15696.2|15695.2|1
1630946370000|2021-09-06 16:39:30|||||||||3
1630946380000|2021-09-06 16:39:40|15696.3|15695.3|15696.3|15695.3|15696.3|15695.3|15696.3|15695.3|12
1630946390000|2021-09-06 16:39:50|15696.5|15695.5|15696.2|15695.2|15696.5|15695.5|15696.2|15695.2|0
1630946400000|2021-09-06 16:40:00|15696.3|15695.3|15695|15694|15696.3|15695.3|15694.7|15693.7|30
1630946410000|2021-09-06 16:40:10|15694.8|15693.8|15695.3|15694.3|15695.3|15694.3|15694.8|15693.8|4
1630946420000|2021-09-06 16:40:20|15695.2|15694.2|15695.2|15694.2|15695.2|15694.2|15694.6|15693.6|8
1630946430000|2021-09-06 16:40:30|||||||||2
1630946450000|2021-09-06 16:40:50|15695.1|15694.1|15695.1|15694.1|15695.2|15694.2|15695|15694|12
1630946460000|2021-09-06 16:41:00|15695.2|15694.2|15695.1|15694.1|15695.3|15694.3|15695|15694|0
1630946470000|2021-09-06 16:41:10|15695|15694|15695.2|15694.2|15695.2|15694.2|15695|15694|0
1630946480000|2021-09-06 16:41:20|15695.5|15694.5|15695.7|15694.7|15695.7|15694.7|15695.5|15694.5|2
1630946490000|2021-09-06 16:41:30|15695.8|15694.8|15695.7|15694.7|15695.8|15694.8|15695.6|15694.6|0
1630946500000|2021-09-06 16:41:40|15695.5|15694.5|15695.2|15694.2|15695.5|15694.5|15695.2|15694.2|9
1630946510000|2021-09-06 16:41:50|||||||||4
1630946530000|2021-09-06 16:42:10|||||||||1
1630946540000|2021-09-06 16:42:20|||||||||3
1630946550000|2021-09-06 16:42:30|15695.5|15694.5|15695.5|15694.5|15695.5|15694.5|15695.5|15694.5|1
1630946560000|2021-09-06 16:42:40|15695.2|15694.2|15695.3|15694.3|15695.6|15694.6|15695.2|15694.2|14
1630946570000|2021-09-06 16:42:50|15695.5|15694.5|15695.6|15694.6|15695.6|15694.6|15695.5|15694.5|1
1630946580000|2021-09-06 16:43:00|15695.5|15694.5|15695.5|15694.5|15695.6|15694.6|15695.5|15694.5|0
1630946590000|2021-09-06 16:43:10|15695.6|15694.6|15695.8|15694.8|15696|15695|15695.5|15694.5|3
1630946600000|2021-09-06 16:43:20|15695.7|15694.7|15696|15695|15696.1|15695.1|15695.7|15694.7|0
1630946610000|2021-09-06 16:43:30|15696.1|15695.1|15696.1|15695.1|15696.2|15695.2|15696|15695|10
1630946620000|2021-09-06 16:43:40|15696.2|15695.2|15696.2|15695.2|15696.2|15695.2|15696.1|15695.1|1
1630946630000|2021-09-06 16:43:50|15696.1|15695.1|15696.2|15695.2|15696.2|15695.2|15696|15695|1
1630946640000|2021-09-06 16:44:00|15696|15695|15696.2|15695.2|15696.2|15695.2|15696|15695|6
1630946650000|2021-09-06 16:44:10|15696.3|15695.3|15697.2|15696.2|15697.2|15696.2|15696.3|15695.3|19
1630946660000|2021-09-06 16:44:20|15697.1|15696.1|15697.2|15696.2|15697.2|15696.2|15697.1|15696.1|3
1630946670000|2021-09-06 16:44:30|||||||||1
1630946680000|2021-09-06 16:44:40|15697.3|15696.3|15697.7|15696.7|15697.7|15696.7|15697.3|15696.3|7
1630946690000|2021-09-06 16:44:50|15697.8|15696.8|15698|15697|15698|15697|15697.8|15696.8|3
1630946700000|2021-09-06 16:45:00|15698.2|15697.2|15698.2|15697.2|15699|15698|15697.7|15696.7|31
1630946710000|2021-09-06 16:45:10|15698.1|15697.1|15698|15697|15698.2|15697.2|15698|15697|6
1630946720000|2021-09-06 16:45:20|15698.1|15697.1|15698|15697|15698.2|15697.2|15698|15697|3
1630946730000|2021-09-06 16:45:30|15698.1|15697.1|15697.2|15696.2|15698.1|15697.1|15697.2|15696.2|11
1630946740000|2021-09-06 16:45:40|15697.3|15696.3|15697.3|15696.3|15697.7|15696.7|15697.3|15696.3|13
1630946750000|2021-09-06 16:45:50|15697.2|15696.2|15697.5|15696.5|15697.5|15696.5|15697.1|15696.1|0
1630946760000|2021-09-06 16:46:00|15697.3|15696.3|15696.7|15695.7|15697.3|15696.3|15696.7|15695.7|9
1630946770000|2021-09-06 16:46:10|15696.6|15695.6|15697.3|15696.3|15697.6|15696.6|15696.6|15695.6|11
1630946780000|2021-09-06 16:46:20|15697.5|15696.5|15698.2|15697.2|15698.2|15697.2|15697.5|15696.5|8
1630946790000|2021-09-06 16:46:30|15698.1|15697.1|15698.6|15697.6|15698.7|15697.7|15698.1|15697.1|2
1630946800000|2021-09-06 16:46:40|15698.7|15697.7|15698.8|15697.8|15699|15698|15698.6|15697.6|4
1630946810000|2021-09-06 16:46:50|15699|15698|15698.6|15697.6|15699|15698|15698.6|15697.6|9
1630946820000|2021-09-06 16:47:00|15698.5|15697.5|15698.3|15697.3|15698.6|15697.6|15698.3|15697.3|3
1630946830000|2021-09-06 16:47:10|15698.5|15697.5|15698.6|15697.6|15698.7|15697.7|15698.1|15697.1|5
1630946840000|2021-09-06 16:47:20|15698.7|15697.7|15699|15698|15699|15698|15698.6|15697.6|5
1630946850000|2021-09-06 16:47:30|15698.8|15697.8|15699.2|15698.2|15699.2|15698.2|15698.8|15697.8|4
1630946860000|2021-09-06 16:47:40|15699.1|15698.1|15698.5|15697.5|15699.2|15698.2|15698.2|15697.2|15
1630946880000|2021-09-06 16:48:00|15698.6|15697.6|15698.8|15697.8|15699|15698|15698.5|15697.5|3
1630946890000|2021-09-06 16:48:10|15698.7|15697.7|15698.7|15697.7|15698.8|15697.8|15698.7|15697.7|0
1630946900000|2021-09-06 16:48:20|15698.8|15697.8|15698.8|15697.8|15698.8|15697.8|15698.8|15697.8|4
1630946910000|2021-09-06 16:48:30|15698.7|15697.7|15699|15698|15699|15698|15698.7|15697.7|3
1630946920000|2021-09-06 16:48:40|15698.8|15697.8|15699|15698|15699|15698|15698.8|15697.8|3
1630946930000|2021-09-06 16:48:50|15698.8|15697.8|15698.7|15697.7|15699|15698|15698.7|15697.7|3
1630946940000|2021-09-06 16:49:00|15698.8|15697.8|15699|15698|15699|15698|15698.7|15697.7|4
1630946950000|2021-09-06 16:49:10|15698.8|15697.8|15699|15698|15699.1|15698.1|15698.8|15697.8|7
1630946960000|2021-09-06 16:49:20|15699.1|15698.1|15699|15698|15699.1|15698.1|15699|15698|2
1630946970000|2021-09-06 16:49:30|15699.1|15698.1|15699.1|15698.1|15699.1|15698.1|15699|15698|1
1630946980000|2021-09-06 16:49:40|15699.2|15698.2|15699.7|15698.7|15699.7|15698.7|15699.2|15698.2|8
1630946990000|2021-09-06 16:49:50|15699.6|15698.6|15699.2|15698.2|15699.7|15698.7|15699.2|15698.2|8
1630947000000|2021-09-06 16:50:00|15699.1|15698.1|15699.2|15698.2|15700.1|15699.1|15699.1|15698.1|58
1630947010000|2021-09-06 16:50:10|15699.3|15698.3|15700|15699|15700|15699|15699.3|15698.3|19
1630947020000|2021-09-06 16:50:20|15699.7|15698.7|15699.7|15698.7|15699.7|15698.7|15699.7|15698.7|1
1630947030000|2021-09-06 16:50:30|15699.8|15698.8|15699.7|15698.7|15699.8|15698.8|15699.7|15698.7|5
1630947040000|2021-09-06 16:50:40|15700|15699|15700|15699|15700|15699|15699.8|15698.8|6
1630947050000|2021-09-06 16:50:50|15699.8|15698.8|15699.7|15698.7|15700|15699|15699.7|15698.7|2
1630947060000|2021-09-06 16:51:00|15699.6|15698.6|15699.5|15698.5|15699.6|15698.6|15699.5|15698.5|3
1630947070000|2021-09-06 16:51:10|15699.2|15698.2|15699.1|15698.1|15699.2|15698.2|15699.1|15698.1|5
1630947080000|2021-09-06 16:51:20|15699.2|15698.2|15699|15698|15699.2|15698.2|15699|15698|4
1630947090000|2021-09-06 16:51:30|||||||||2
1630947100000|2021-09-06 16:51:40|15698.7|15697.7|15698.7|15697.7|15698.7|15697.7|15698.6|15697.6|10
1630947110000|2021-09-06 16:51:50|15698.6|15697.6|15698.6|15697.6|15698.7|15697.7|15698.6|15697.6|0
1630947120000|2021-09-06 16:52:00|15698.5|15697.5|15698.5|15697.5|15698.5|15697.5|15698.5|15697.5|1
1630947160000|2021-09-06 16:52:40|15698.2|15697.2|15698.2|15697.2|15698.2|15697.2|15698.2|15697.2|5
1630947170000|2021-09-06 16:52:50|||||||||2
1630947180000|2021-09-06 16:53:00|15698.3|15697.3|15698.5|15697.5|15698.6|15697.6|15698.3|15697.3|7
1630947190000|2021-09-06 16:53:10|15698.6|15697.6|15698.5|15697.5|15698.7|15697.7|15698.5|15697.5|4
1630947200000|2021-09-06 16:53:20|||||||||1
1630947210000|2021-09-06 16:53:30|15698.3|15697.3|15698.5|15697.5|15698.5|15697.5|15698.3|15697.3|0
1630947220000|2021-09-06 16:53:40|15698.6|15697.6|15698.5|15697.5|15698.6|15697.6|15698.5|15697.5|2
1630947240000|2021-09-06 16:54:00|15698.7|15697.7|15698.7|15697.7|15698.7|15697.7|15698.3|15697.3|10
1630947250000|2021-09-06 16:54:10|15698.8|15697.8|15699|15698|15699|15698|15698.8|15697.8|4
1630947260000|2021-09-06 16:54:20|15699.2|15698.2|15699.8|15698.8|15699.8|15698.8|15699.2|15698.2|21
1630947270000|2021-09-06 16:54:30|15700|15699|15700.5|15699.5|15700.6|15699.6|15700|15699|9
1630947280000|2021-09-06 16:54:40|15700.1|15699.1|15700.6|15699.6|15700.8|15699.8|15700.1|15699.1|110
1630947290000|2021-09-06 16:54:50|15700.7|15699.7|15700.5|15699.5|15700.7|15699.7|15700.5|15699.5|2
1630947300000|2021-09-06 16:55:00|15700.2|15699.2|15701.5|15700.5|15702|15701|15700.2|15699.2|50
1630947310000|2021-09-06 16:55:10|15701.3|15700.3|15701.5|15700.5|15701.5|15700.5|15701.3|15700.3|5
1630947320000|2021-09-06 16:55:20|||||||||1
1630947330000|2021-09-06 16:55:30|||||||||2
1630947340000|2021-09-06 16:55:40|15702.1|15701.1|15702.2|15701.2|15702.2|15701.2|15701.8|15700.8|16
1630947350000|2021-09-06 16:55:50|15702.3|15701.3|15702.3|15701.3|15702.5|15701.5|15702.2|15701.2|8
1630947360000|2021-09-06 16:56:00|15702.2|15701.2|15702.7|15701.7|15702.7|15701.7|15702.2|15701.2|16
1630947370000|2021-09-06 16:56:10|15702.8|15701.8|15703|15702|15703|15702|15702.8|15701.8|30
1630947390000|2021-09-06 16:56:30|15702.7|15701.7|15702.6|15701.6|15702.7|15701.7|15702.5|15701.5|11
1630947400000|2021-09-06 16:56:40|15702.5|15701.5|15702.2|15701.2|15702.5|15701.5|15702.2|15701.2|3
1630947410000|2021-09-06 16:56:50|||||||||7
1630947420000|2021-09-06 16:57:00|||||||||2
1630947430000|2021-09-06 16:57:10|15702.5|15701.5|15702.7|15701.7|15702.7|15701.7|15702.5|15701.5|5
1630947440000|2021-09-06 16:57:20|15702.8|15701.8|15702.8|15701.8|15703|15702|15702.8|15701.8|12
1630947450000|2021-09-06 16:57:30|||||||||1
1630947460000|2021-09-06 16:57:40|15703|15702|15702.8|15701.8|15703.1|15702.1|15702.8|15701.8|1
1630947470000|2021-09-06 16:57:50|15702.7|15701.7|15702.8|15701.8|15702.8|15701.8|15702.7|15701.7|3
1630947480000|2021-09-06 16:58:00|15702.7|15701.7|15702.8|15701.8|15702.8|15701.8|15702.3|15701.3|11
1630947490000|2021-09-06 16:58:10|15702.7|15701.7|15702.8|15701.8|15702.8|15701.8|15702.7|15701.7|1
1630947500000|2021-09-06 16:58:20|||||||||3
1630947520000|2021-09-06 16:58:40|15703|15702|15702.8|15701.8|15703|15702|15702.8|15701.8|1
1630947530000|2021-09-06 16:58:50|15703|15702|15702.7|15701.7|15703|15702|15702.7|15701.7|2
1630947540000|2021-09-06 16:59:00|15703|15702|15703.5|15702.5|15703.5|15702.5|15702.8|15701.8|11
1630947550000|2021-09-06 16:59:10|15703.6|15702.6|15703.6|15702.6|15703.7|15702.7|15703.3|15702.3|29
1630947560000|2021-09-06 16:59:20|15703.5|15702.5|15703.6|15702.6|15703.7|15702.7|15703.5|15702.5|7
1630947570000|2021-09-06 16:59:30|15703.5|15702.5|15701|15700|15703.5|15702.5|15701|15700|28
1630947580000|2021-09-06 16:59:40|15700.8|15699.8|15700.6|15699.6|15700.8|15699.8|15700.5|15699.5|14
1630947590000|2021-09-06 16:59:50|15700.8|15699.8|15700.5|15699.5|15701.2|15700.2|15700.5|15699.5|10
1630947600000|2021-09-06 17:00:00|15702.9|15697.9|15702.6|15697.6|15702.9|15697.9|15702.1|15697.1|0
1630947620000|2021-09-06 17:00:20|15702.2|15697.2|15702.1|15697.1|15702.2|15697.2|15702.1|15697.1|0
1630947630000|2021-09-06 17:00:30|15701.7|15696.7|15702.1|15697.1|15702.1|15697.1|15701.7|15696.7|0
1630947640000|2021-09-06 17:00:40|15701.7|15696.7|15702.1|15697.1|15702.1|15697.1|15701.6|15696.6|0
1630947660000|2021-09-06 17:01:00|15702.2|15697.2|15702.2|15697.2|15702.2|15697.2|15702.2|15697.2|0
1630947670000|2021-09-06 17:01:10|15701.8|15696.8|15701.7|15696.7|15701.8|15696.8|15701.7|15696.7|0
1630947690000|2021-09-06 17:01:30|15702.6|15697.6|15702.6|15697.6|15702.6|15697.6|15702.6|15697.6|0
1630947700000|2021-09-06 17:01:40|15702.2|15697.2|15702.2|15697.2|15702.2|15697.2|15702.2|15697.2|0
1630947710000|2021-09-06 17:01:50|15701.8|15696.8|15701.7|15696.7|15701.8|15696.8|15701.7|15696.7|0
1630947720000|2021-09-06 17:02:00|15702.1|15697.1|15701.7|15696.7|15702.6|15697.6|15701.7|15696.7|0
1630947740000|2021-09-06 17:02:20|15701.9|15696.9|15701.9|15696.9|15702|15697|15701.9|15696.9|0
1630947770000|2021-09-06 17:02:50|15701.8|15696.8|15702.7|15697.7|15702.7|15697.7|15701.8|15696.8|0
1630947780000|2021-09-06 17:03:00|15702.6|15697.6|15702.6|15697.6|15702.6|15697.6|15702.6|15697.6|0
1630947810000|2021-09-06 17:03:30|15702.2|15697.2|15702.2|15697.2|15702.2|15697.2|15702.2|15697.2|0
1630947820000|2021-09-06 17:03:40|15702.1|15697.1|15702.1|15697.1|15702.1|15697.1|15702.1|15697.1|0
1630947830000|2021-09-06 17:03:50|15702|15697|15702.5|15697.5|15702.5|15697.5|15702|15697|0
1630947850000|2021-09-06 17:04:10|15702.8|15697.8|15702.8|15697.8|15702.8|15697.8|15702.8|15697.8|0
1630947870000|2021-09-06 17:04:30|15702.4|15697.4|15702.8|15697.8|15702.8|15697.8|15702.3|15697.3|0
1630947880000|2021-09-06 17:04:40|15702.4|15697.4|15702.3|15697.3|15702.8|15697.8|15701.9|15696.9|0
1630947950000|2021-09-06 17:05:50|15702.8|15697.8|15702.8|15697.8|15702.8|15697.8|15702.3|15697.3|0
1630947960000|2021-09-06 17:06:00|15702.4|15697.4|15702.3|15697.3|15702.4|15697.4|15702.3|15697.3|0
1630947980000|2021-09-06 17:06:20|15702.8|15697.8|15702.8|15697.8|15702.8|15697.8|15702.8|15697.8|0
1630948050000|2021-09-06 17:07:30|15703.6|15698.6|15703.7|15698.7|15703.7|15698.7|15703.6|15698.6|0
1630948100000|2021-09-06 17:08:20|15703.8|15698.8|15703.8|15698.8|15703.8|15698.8|15703.8|15698.8|0
1630948160000|2021-09-06 17:09:20|15704|15699|15704.4|15699.4|15704.4|15699.4|15704|15699|0
1630948170000|2021-09-06 17:09:30|15704.9|15699.9|15704|15699|15704.9|15699.9|15704|15699|0
1630948180000|2021-09-06 17:09:40|15704.8|15699.8|15704.9|15699.9|15704.9|15699.9|15704.8|15699.8|0
1630948200000|2021-09-06 17:10:00|15704.5|15699.5|15704.5|15699.5|15704.5|15699.5|15704.4|15699.4|0
1630948210000|2021-09-06 17:10:10|15704.4|15699.4|15704.4|15699.4|15704.4|15699.4|15704|15699|0
1630948240000|2021-09-06 17:10:40|15704|15699|15703.9|15698.9|15704|15699|15703.9|15698.9|0
1630948250000|2021-09-06 17:10:50|15704.3|15699.3|15704.4|15699.4|15704.4|15699.4|15704.3|15699.3|0
1630948260000|2021-09-06 17:11:00|15704|15699|15703.9|15698.9|15704|15699|15703.9|15698.9|0
1630948490000|2021-09-06 17:14:50|15704.3|15699.3|15703.9|15698.9|15704.8|15699.8|15703.9|15698.9|0
1630948590000|2021-09-06 17:16:30|15704.7|15699.7|15704.8|15699.8|15704.8|15699.8|15704.7|15699.7|0
1630948600000|2021-09-06 17:16:40|15704|15699|15703.9|15698.9|15704|15699|15703.9|15698.9|0
1630948640000|2021-09-06 17:17:20|15704.7|15699.7|15704.8|15699.8|15704.8|15699.8|15704.7|15699.7|0
1630948820000|2021-09-06 17:20:20|15704.1|15699.1|15704.1|15699.1|15704.1|15699.1|15704.1|15699.1|0
1630948850000|2021-09-06 17:20:50|15703.9|15698.9|15703.9|15698.9|15703.9|15698.9|15703.9|15698.9|0
1630949000000|2021-09-06 17:23:20|15703.8|15698.8|15703.8|15698.8|15703.8|15698.8|15703.8|15698.8|0
1630949100000|2021-09-06 17:25:00|15703|15698|15702.9|15697.9|15703|15698|15702.9|15697.9|0
1630949130000|2021-09-06 17:25:30|15702.8|15697.8|15702.8|15697.8|15702.8|15697.8|15702.8|15697.8|0
1630949230000|2021-09-06 17:27:10|15703.7|15698.7|15703.3|15698.3|15703.8|15698.8|15703.3|15698.3|0
1630949260000|2021-09-06 17:27:40|15702.9|15697.9|15702.8|15697.8|15702.9|15697.9|15702.8|15697.8|0
1630949340000|2021-09-06 17:29:00|15703.6|15698.6|15703.7|15698.7|15703.7|15698.7|15703.6|15698.6|0
1630949710000|2021-09-06 17:35:10|15704.6|15699.6|15704.7|15699.7|15704.7|15699.7|15704.6|15699.6|0
1630949920000|2021-09-06 17:38:40|15705.1|15700.1|15705.1|15700.1|15705.1|15700.1|15705.1|15700.1|0
1630949930000|2021-09-06 17:38:50|15705.5|15700.5|15704.7|15699.7|15705.6|15700.6|15704.7|15699.7|0
1630949950000|2021-09-06 17:39:10|15704.5|15699.5|15703.9|15698.9|15704.5|15699.5|15703.9|15698.9|0
1630949970000|2021-09-06 17:39:30|15704.3|15699.3|15704.7|15699.7|15704.8|15699.8|15704.3|15699.3|0
1630949980000|2021-09-06 17:39:40|15704.5|15699.5|15704.1|15699.1|15704.5|15699.5|15704.1|15699.1|0
1630950000000|2021-09-06 17:40:00|15703.9|15698.9|15702.7|15697.7|15703.9|15698.9|15702.7|15697.7|0
1630950010000|2021-09-06 17:40:10|15703.1|15698.1|15703.1|15698.1|15703.1|15698.1|15703.1|15698.1|0
1630950030000|2021-09-06 17:40:30|15703.5|15698.5|15703.1|15698.1|15703.6|15698.6|15703.1|15698.1|0
1630950040000|2021-09-06 17:40:40|15703.5|15698.5|15703.6|15698.6|15703.6|15698.6|15703.5|15698.5|0
1630950120000|2021-09-06 17:42:00|15704|15699|15703.6|15698.6|15704|15699|15703.6|15698.6|0
1630950170000|2021-09-06 17:42:50|15704|15699|15704.5|15699.5|15704.5|15699.5|15704|15699|0
1630950230000|2021-09-06 17:43:50|15704.1|15699.1|15704|15699|15704.1|15699.1|15704|15699|0
1630950240000|2021-09-06 17:44:00|15704.4|15699.4|15704|15699|15704.5|15699.5|15704|15699|0
1630950260000|2021-09-06 17:44:20|15704.4|15699.4|15704.5|15699.5|15704.5|15699.5|15704.4|15699.4|0
1630950320000|2021-09-06 17:45:20|15704.6|15699.6|15704.6|15699.6|15704.6|15699.6|15704.6|15699.6|0
1630950380000|2021-09-06 17:46:20|15704.5|15699.5|15704.5|15699.5|15704.5|15699.5|15704.5|15699.5|0
1630950560000|2021-09-06 17:49:20|15704.9|15699.9|15705|15700|15705|15700|15704.9|15699.9|0
1630950570000|2021-09-06 17:49:30|15705.4|15700.4|15705|15700|15705.4|15700.4|15705|15700|0
1630950600000|2021-09-06 17:50:00|15705.4|15700.4|15705|15700|15705.4|15700.4|15705|15700|0
1630950640000|2021-09-06 17:50:40|15705.4|15700.4|15705.4|15700.4|15705.4|15700.4|15705.4|15700.4|0
1630950840000|2021-09-06 17:54:00|15705|15700|15705|15700|15705|15700|15705|15700|0
1630950930000|2021-09-06 17:55:30|15705.4|15700.4|15705.4|15700.4|15705.4|15700.4|15705.4|15700.4|0
1630951000000|2021-09-06 17:56:40|15705|15700|15705|15700|15705|15700|15705|15700|0
1630951020000|2021-09-06 17:57:00|15704.5|15699.5|15704.5|15699.5|15704.5|15699.5|15704.5|15699.5|0
1630951060000|2021-09-06 17:57:40|15705.3|15700.3|15705.4|15700.4|15705.4|15700.4|15705.3|15700.3|0
1630951070000|2021-09-06 17:57:50|15705|15700|15704.9|15699.9|15705|15700|15704.9|15699.9|0
1630951080000|2021-09-06 17:58:00|15705.4|15700.4|15704.9|15699.9|15705.4|15700.4|15704.9|15699.9|0
1630951110000|2021-09-06 17:58:30|15704.5|15699.5|15704.5|15699.5|15704.5|15699.5|15704.5|15699.5|0
1630951130000|2021-09-06 17:58:50|15704.4|15699.4|15704.4|15699.4|15704.4|15699.4|15704.4|15699.4|0
1630951140000|2021-09-06 17:59:00|15704.5|15699.5|15705.4|15700.4|15705.4|15700.4|15704.5|15699.5|0
1630951200000|2021-09-06 18:00:00|15705.5|15700.5|15705.5|15700.5|15705.5|15700.5|15705.5|15700.5|0
1630951320000|2021-09-06 18:02:00|15705.9|15700.9|15705.9|15700.9|15705.9|15700.9|15705.9|15700.9|0
1630951350000|2021-09-06 18:02:30|15706.4|15701.4|15706|15701|15706.4|15701.4|15705.9|15700.9|0
1630951370000|2021-09-06 18:02:50|15706.4|15701.4|15706.4|15701.4|15706.4|15701.4|15706.4|15701.4|0
1630951380000|2021-09-06 18:03:00|15706|15701|15706|15701|15706|15701|15706|15701|0
1630951400000|2021-09-06 18:03:20|15706.4|15701.4|15706.7|15701.7|15706.7|15701.7|15706.4|15701.4|0
1630951420000|2021-09-06 18:03:40|15706.8|15701.8|15706.8|15701.8|15706.8|15701.8|15706.8|15701.8|0
1630951500000|2021-09-06 18:05:00|15706.9|15701.9|15706.9|15701.9|15706.9|15701.9|15706.9|15701.9|0
1630951530000|2021-09-06 18:05:30|15707.7|15702.7|15707.9|15702.9|15707.9|15702.9|15707.7|15702.7|0
1630951620000|2021-09-06 18:07:00|15708|15703|15708|15703|15708|15703|15708|15703|0
1630951630000|2021-09-06 18:07:10|15708.1|15703.1|15708.1|15703.1|15708.1|15703.1|15708.1|15703.1|0
1630951640000|2021-09-06 18:07:20|15708.3|15703.3|15708.3|15703.3|15708.5|15703.5|15708.3|15703.3|0
1630951670000|2021-09-06 18:07:50|15707.8|15702.8|15707.8|15702.8|15707.8|15702.8|15707.8|15702.8|0
1630951680000|2021-09-06 18:08:00|15707.9|15702.9|15707.9|15702.9|15707.9|15702.9|15707.9|15702.9|0
1630951690000|2021-09-06 18:08:10|15707|15702|15706.9|15701.9|15707|15702|15706.9|15701.9|0
1630951740000|2021-09-06 18:09:00|15707.4|15702.4|15707.4|15702.4|15707.4|15702.4|15707.4|15702.4|0
1630951760000|2021-09-06 18:09:20|15706.9|15701.9|15706.9|15701.9|15707.8|15702.8|15706.9|15701.9|0
1630951910000|2021-09-06 18:11:50|15706.5|15701.5|15706.4|15701.4|15706.5|15701.5|15706.4|15701.4|0
1630951930000|2021-09-06 18:12:10|15706|15701|15706|15701|15706|15701|15706|15701|0
1630952040000|2021-09-06 18:14:00|15706.4|15701.4|15706.4|15701.4|15706.4|15701.4|15706.4|15701.4|0
1630952100000|2021-09-06 18:15:00|15706.8|15701.8|15706.4|15701.4|15706.9|15701.9|15706.4|15701.4|0
1630952140000|2021-09-06 18:15:40|15706.5|15701.5|15706.5|15701.5|15706.5|15701.5|15706.5|15701.5|0
1630952190000|2021-09-06 18:16:30|15707.7|15702.7|15707.8|15702.8|15707.8|15702.8|15707.7|15702.7|0
1630952220000|2021-09-06 18:17:00|15707.4|15702.4|15706.9|15701.9|15707.4|15702.4|15706.9|15701.9|0
1630952290000|2021-09-06 18:18:10|15706.8|15701.8|15706.8|15701.8|15706.8|15701.8|15706.8|15701.8|0
1630952460000|2021-09-06 18:21:00|15706.4|15701.4|15706.3|15701.3|15706.8|15701.8|15706.3|15701.3|0
1630952480000|2021-09-06 18:21:20|15705.9|15700.9|15705.9|15700.9|15705.9|15700.9|15705.9|15700.9|0
1630952500000|2021-09-06 18:21:40|15706.3|15701.3|15706.3|15701.3|15706.3|15701.3|15706.3|15701.3|0
1630952620000|2021-09-06 18:23:40|15705.9|15700.9|15705.9|15700.9|15705.9|15700.9|15705.9|15700.9|0
1630952640000|2021-09-06 18:24:00|15705.7|15700.7|15705.7|15700.7|15705.7|15700.7|15705.7|15700.7|0
1630952760000|2021-09-06 18:26:00|15705.3|15700.3|15705.2|15700.2|15705.3|15700.3|15705.2|15700.2|0
1630952820000|2021-09-06 18:27:00|15705.7|15700.7|15705.2|15700.2|15705.7|15700.7|15705.2|15700.2|0
1630952870000|2021-09-06 18:27:50|15705.3|15700.3|15705.3|15700.3|15705.3|15700.3|15705.3|15700.3|0
1630952900000|2021-09-06 18:28:20|15705.2|15700.2|15705.2|15700.2|15705.2|15700.2|15705.2|15700.2|0
1630953000000|2021-09-06 18:30:00|15704.8|15699.8|15704.8|15699.8|15704.8|15699.8|15704.8|15699.8|0
1630953010000|2021-09-06 18:30:10|15704.6|15699.6|15703.2|15698.2|15704.6|15699.6|15703.2|15698.2|0
1630953040000|2021-09-06 18:30:40|15702.8|15697.8|15702.7|15697.7|15702.8|15697.8|15702.7|15697.7|0
1630953050000|2021-09-06 18:30:50|15702.3|15697.3|15702.3|15697.3|15702.3|15697.3|15702.3|15697.3|0
1630953060000|2021-09-06 18:31:00|15702.2|15697.2|15702.2|15697.2|15702.2|15697.2|15702.2|15697.2|0
1630953080000|2021-09-06 18:31:20|15703.9|15698.9|15704.1|15699.1|15704.1|15699.1|15703.9|15698.9|0
1630953100000|2021-09-06 18:31:40|15703.2|15698.2|15703.1|15698.1|15703.2|15698.2|15703.1|15698.1|0
1630953180000|2021-09-06 18:33:00|15704|15699|15704.1|15699.1|15704.1|15699.1|15704|15699|0
1630953360000|2021-09-06 18:36:00|15704.2|15699.2|15704.2|15699.2|15704.2|15699.2|15704.2|15699.2|0
1630953370000|2021-09-06 18:36:10|15704|15699|15704|15699|15704|15699|15704|15699|0
1630953400000|2021-09-06 18:36:40|15703.5|15698.5|15703.5|15698.5|15703.5|15698.5|15703.5|15698.5|0
1630953480000|2021-09-06 18:38:00|15703.1|15698.1|15703|15698|15703.1|15698.1|15703|15698|0
1630953560000|2021-09-06 18:39:20|15702.8|15697.8|15702.8|15697.8|15702.8|15697.8|15702.8|15697.8|0
1630953750000|2021-09-06 18:42:30|15703.2|15698.2|15703.2|15698.2|15703.2|15698.2|15703.2|15698.2|0
1630953780000|2021-09-06 18:43:00|15702.8|15697.8|15702.8|15697.8|15702.8|15697.8|15702.8|15697.8|0
1630953790000|2021-09-06 18:43:10|15703.2|15698.2|15703.2|15698.2|15703.2|15698.2|15703.2|15698.2|0
1630953830000|2021-09-06 18:43:50|15703.6|15698.6|15703.2|15698.2|15703.7|15698.7|15703.2|15698.2|0
1630953840000|2021-09-06 18:44:00|15704.5|15699.5|15703.7|15698.7|15704.6|15699.6|15703.7|15698.7|0
1630953890000|2021-09-06 18:44:50|15704.5|15699.5|15704.6|15699.6|15704.6|15699.6|15704.5|15699.5|0
1630953900000|2021-09-06 18:45:00|15704.2|15699.2|15704.6|15699.6|15704.6|15699.6|15704.1|15699.1|0
1630953960000|2021-09-06 18:46:00|15705|15700|15704.7|15699.7|15705.1|15700.1|15704.3|15699.3|0
1630953970000|2021-09-06 18:46:10|15704.3|15699.3|15704.3|15699.3|15704.3|15699.3|15704.3|15699.3|0
1630954010000|2021-09-06 18:46:50|15703.9|15698.9|15703.8|15698.8|15703.9|15698.9|15703.8|15698.8|0
1630954020000|2021-09-06 18:47:00|15703.4|15698.4|15703.8|15698.8|15703.8|15698.8|15703.4|15698.4|0
1630954030000|2021-09-06 18:47:10|15703.4|15698.4|15703.4|15698.4|15703.4|15698.4|15703.4|15698.4|0
1630954060000|2021-09-06 18:47:40|15702.1|15697.1|15702|15697|15702.1|15697.1|15702|15697|0
1630954130000|2021-09-06 18:48:50|15701.9|15696.9|15701.9|15696.9|15701.9|15696.9|15701.9|15696.9|0
1630954140000|2021-09-06 18:49:00|15701.5|15696.5|15701.4|15696.4|15701.5|15696.5|15701.4|15696.4|0
1630954150000|2021-09-06 18:49:10|15701|15696|15701|15696|15701|15696|15701|15696|0
1630954260000|2021-09-06 18:51:00|15701.4|15696.4|15701|15696|15701.4|15696.4|15701|15696|0
1630954300000|2021-09-06 18:51:40|15700.5|15695.5|15700.5|15695.5|15700.5|15695.5|15700.5|15695.5|0
1630954340000|2021-09-06 18:52:20|15700.4|15695.4|15700.4|15695.4|15700.4|15695.4|15700.4|15695.4|0
1630954350000|2021-09-06 18:52:30|15700.8|15695.8|15700.8|15695.8|15700.8|15695.8|15700.8|15695.8|0
1630954380000|2021-09-06 18:53:00|15701.3|15696.3|15700.8|15695.8|15701.3|15696.3|15700.8|15695.8|0
1630954430000|2021-09-06 18:53:50|15700.4|15695.4|15700.4|15695.4|15700.4|15695.4|15700.4|15695.4|0
1630954510000|2021-09-06 18:55:10|15700.8|15695.8|15700.8|15695.8|15700.8|15695.8|15700.8|15695.8|0
1630954520000|2021-09-06 18:55:20|15700.4|15695.4|15700.4|15695.4|15700.4|15695.4|15700.4|15695.4|0
1630954530000|2021-09-06 18:55:30|15700.8|15695.8|15700.4|15695.4|15700.8|15695.8|15700.4|15695.4|0
1630954670000|2021-09-06 18:57:50|15700.3|15695.3|15700.3|15695.3|15700.3|15695.3|15700.3|15695.3|0
1630954770000|2021-09-06 18:59:30|15699.9|15694.9|15699.9|15694.9|15699.9|15694.9|15699.9|15694.9|0
1630954780000|2021-09-06 18:59:40|15699.4|15694.4|15699.9|15694.9|15699.9|15694.9|15699.4|15694.4|0
1630954800000|2021-09-06 19:00:00|15699.4|15694.4|15699.4|15694.4|15699.4|15694.4|15699.4|15694.4|0
1630954820000|2021-09-06 19:00:20|15699.3|15694.3|15699.3|15694.3|15699.3|15694.3|15699.3|15694.3|0
1630954840000|2021-09-06 19:00:40|15698.9|15693.9|15699.6|15694.6|15699.6|15694.6|15698.9|15693.9|0
1630954860000|2021-09-06 19:01:00|15700|15695|15699.6|15694.6|15700.1|15695.1|15699.6|15694.6|0
1630954870000|2021-09-06 19:01:10|15699.8|15694.8|15699.8|15694.8|15699.8|15694.8|15699.8|15694.8|0
1630954880000|2021-09-06 19:01:20|15700.2|15695.2|15699.8|15694.8|15700.2|15695.2|15699.8|15694.8|0
1630954910000|2021-09-06 19:01:50|15700.2|15695.2|15700.7|15695.7|15700.7|15695.7|15700.2|15695.2|0
1630954920000|2021-09-06 19:02:00|15701.2|15696.2|15702.1|15697.1|15702.1|15697.1|15700.7|15695.7|0
1630954930000|2021-09-06 19:02:10|15702.5|15697.5|15702.6|15697.6|15702.6|15697.6|15702.5|15697.5|0
1630954940000|2021-09-06 19:02:20|15703|15698|15702.6|15697.6|15703|15698|15702.6|15697.6|0
1630954960000|2021-09-06 19:02:40|15703|15698|15702.6|15697.6|15703|15698|15702.6|15697.6|0
1630954970000|2021-09-06 19:02:50|15703|15698|15702.6|15697.6|15703.1|15698.1|15702.6|15697.6|0
1630954980000|2021-09-06 19:03:00|15703|15698|15702.6|15697.6|15703.1|15698.1|15702.6|15697.6|0
1630954990000|2021-09-06 19:03:10|15703|15698|15702.6|15697.6|15703|15698|15702.6|15697.6|0
1630955000000|2021-09-06 19:03:20|15702.2|15697.2|15702.1|15697.1|15702.2|15697.2|15702.1|15697.1|0
1630955010000|2021-09-06 19:03:30|15702.5|15697.5|15702.6|15697.6|15702.6|15697.6|15702.5|15697.5|0
1630955080000|2021-09-06 19:04:40|15702.2|15697.2|15702.1|15697.1|15702.2|15697.2|15702.1|15697.1|0
1630955110000|2021-09-06 19:05:10|15702.5|15697.5|15702.6|15697.6|15702.6|15697.6|15702.5|15697.5|0
1630955130000|2021-09-06 19:05:30|15703|15698|15702.6|15697.6|15703|15698|15702.6|15697.6|0
1630955140000|2021-09-06 19:05:40|15703|15698|15702.6|15697.6|15703|15698|15702.6|15697.6|0
1630955260000|2021-09-06 19:07:40|15702.2|15697.2|15702.6|15697.6|15702.6|15697.6|15702.1|15697.1|0
1630955270000|2021-09-06 19:07:50|15702.2|15697.2|15702.6|15697.6|15702.6|15697.6|15702.1|15697.1|0
1630955280000|2021-09-06 19:08:00|15702.2|15697.2|15702.6|15697.6|15702.6|15697.6|15702.1|15697.1|0
1630955310000|2021-09-06 19:08:30|15702.2|15697.2|15702.2|15697.2|15702.2|15697.2|15702.1|15697.1|0
1630955340000|2021-09-06 19:09:00|15702.6|15697.6|15702.7|15697.7|15702.7|15697.7|15702.2|15697.2|0
1630955380000|2021-09-06 19:09:40|15702.9|15697.9|15702.9|15697.9|15702.9|15697.9|15702.9|15697.9|0
1630955420000|2021-09-06 19:10:20|15703.3|15698.3|15703.4|15698.4|15703.4|15698.4|15702.9|15697.9|0
1630955430000|2021-09-06 19:10:30|15703|15698|15702.9|15697.9|15703|15698|15702.9|15697.9|0
1630955440000|2021-09-06 19:10:40|15702.5|15697.5|15702.9|15697.9|15702.9|15697.9|15702.4|15697.4|0
1630955450000|2021-09-06 19:10:50|15703.3|15698.3|15703.4|15698.4|15703.4|15698.4|15702.9|15697.9|0
1630955460000|2021-09-06 19:11:00|15702.9|15697.9|15702.9|15697.9|15703.4|15698.4|15702.9|15697.9|0
1630955470000|2021-09-06 19:11:10|15703.3|15698.3|15703.4|15698.4|15703.4|15698.4|15703.3|15698.3|0
1630955480000|2021-09-06 19:11:20|15702.9|15697.9|15702.4|15697.4|15702.9|15697.9|15702.4|15697.4|0
1630955490000|2021-09-06 19:11:30|15702.9|15697.9|15701.5|15696.5|15703.4|15698.4|15701.5|15696.5|0
1630955500000|2021-09-06 19:11:40|15701.9|15696.9|15702|15697|15702|15697|15701.9|15696.9|0
1630955510000|2021-09-06 19:11:50|15702.4|15697.4|15701.5|15696.5|15702.4|15697.4|15701.5|15696.5|0
1630955520000|2021-09-06 19:12:00|15701.9|15696.9|15702|15697|15702.4|15697.4|15701.9|15696.9|0
1630955530000|2021-09-06 19:12:10|15702.4|15697.4|15702|15697|15702.4|15697.4|15702|15697|0
1630955580000|2021-09-06 19:13:00|15702.4|15697.4|15701.5|15696.5|15702.4|15697.4|15701.5|15696.5|0
1630955610000|2021-09-06 19:13:30|15700.7|15695.7|15700.1|15695.1|15700.7|15695.7|15700.1|15695.1|0
1630955620000|2021-09-06 19:13:40|15699.7|15694.7|15699.6|15694.6|15699.7|15694.7|15699.6|15694.6|0
1630955630000|2021-09-06 19:13:50|15699.7|15694.7|15699.7|15694.7|15699.7|15694.7|15699.7|15694.7|0
1630955640000|2021-09-06 19:14:00|15700.1|15695.1|15700.1|15695.1|15700.1|15695.1|15700.1|15695.1|0
1630955650000|2021-09-06 19:14:10|15700.5|15695.5|15700.1|15695.1|15700.6|15695.6|15700.1|15695.1|0
1630955660000|2021-09-06 19:14:20|15699.7|15694.7|15700.1|15695.1|15700.1|15695.1|15699.7|15694.7|0
1630955690000|2021-09-06 19:14:50|15700.5|15695.5|15700.6|15695.6|15700.6|15695.6|15700.5|15695.5|0
1630955720000|2021-09-06 19:15:20|15701.4|15696.4|15701.5|15696.5|15701.5|15696.5|15701.4|15696.4|0
1630955830000|2021-09-06 19:17:10|15701.6|15696.6|15701.6|15696.6|15701.6|15696.6|15701.6|15696.6|0
1630955880000|2021-09-06 19:18:00|15700.7|15695.7|15700.6|15695.6|15700.7|15695.7|15700.6|15695.6|0
1630955900000|2021-09-06 19:18:20|15701|15696|15701.1|15696.1|15701.1|15696.1|15701|15696|0
1630955910000|2021-09-06 19:18:30|15701.5|15696.5|15701.6|15696.6|15701.6|15696.6|15701.5|15696.5|0
1630955940000|2021-09-06 19:19:00|15701.5|15696.5|15701.5|15696.5|15701.5|15696.5|15701.5|15696.5|0
1630955980000|2021-09-06 19:19:40|15700.7|15695.7|15700.6|15695.6|15700.7|15695.7|15700.6|15695.6|0
1630955990000|2021-09-06 19:19:50|15700.2|15695.2|15700.6|15695.6|15700.6|15695.6|15700.2|15695.2|0
1630956000000|2021-09-06 19:20:00|15700.2|15695.2|15700.2|15695.2|15700.2|15695.2|15700.2|15695.2|0
1630956010000|2021-09-06 19:20:10|15699.7|15694.7|15700.2|15695.2|15700.2|15695.2|15699.7|15694.7|0
1630956040000|2021-09-06 19:20:40|15700.6|15695.6|15700.2|15695.2|15700.6|15695.6|15699.7|15694.7|0
1630956060000|2021-09-06 19:21:00|15700.6|15695.6|15700.6|15695.6|15700.6|15695.6|15700.6|15695.6|0
1630956120000|2021-09-06 19:22:00|15700.2|15695.2|15700.6|15695.6|15700.6|15695.6|15700.2|15695.2|0
1630956180000|2021-09-06 19:23:00|15700.2|15695.2|15700.6|15695.6|15700.6|15695.6|15700.2|15695.2|0
1630956230000|2021-09-06 19:23:50|15701|15696|15701.1|15696.1|15701.1|15696.1|15701|15696|0
1630956240000|2021-09-06 19:24:00|15701.5|15696.5|15701.6|15696.6|15701.6|15696.6|15701.5|15696.5|0
1630956250000|2021-09-06 19:24:10|15702|15697|15702|15697|15702|15697|15702|15697|0
1630956260000|2021-09-06 19:24:20|15702.4|15697.4|15702.5|15697.5|15702.5|15697.5|15702.4|15697.4|0
1630956280000|2021-09-06 19:24:40|15702.1|15697.1|15702|15697|15702.1|15697.1|15701.6|15696.6|0
1630956300000|2021-09-06 19:25:00|15702.4|15697.4|15702.5|15697.5|15702.5|15697.5|15702.4|15697.4|0
1630956310000|2021-09-06 19:25:10|15702.1|15697.1|15702|15697|15702.1|15697.1|15702|15697|0
1630956330000|2021-09-06 19:25:30|15702.4|15697.4|15702.5|15697.5|15702.5|15697.5|15702.4|15697.4|0
1630956450000|2021-09-06 19:27:30|15702.1|15697.1|15702|15697|15702.1|15697.1|15702|15697|0
1630956470000|2021-09-06 19:27:50|15702.1|15697.1|15702.1|15697.1|15702.1|15697.1|15702.1|15697.1|0
1630956590000|2021-09-06 19:29:50|15702|15697|15702|15697|15702|15697|15702|15697|0
1630956610000|2021-09-06 19:30:10|15702.5|15697.5|15702|15697|15702.5|15697.5|15702|15697|0
1630956620000|2021-09-06 19:30:20|15701.6|15696.6|15702|15697|15702.5|15697.5|15701.6|15696.6|0
1630956630000|2021-09-06 19:30:30|15702.5|15697.5|15702.5|15697.5|15702.5|15697.5|15702.5|15697.5|0
1630956640000|2021-09-06 19:30:40|15702.4|15697.4|15702.4|15697.4|15702.4|15697.4|15702.4|15697.4|0
1630956680000|2021-09-06 19:31:20|15702.9|15697.9|15702.9|15697.9|15702.9|15697.9|15702.9|15697.9|0
1630956710000|2021-09-06 19:31:50|15702.5|15697.5|15702.4|15697.4|15702.5|15697.5|15702.4|15697.4|0
1630956720000|2021-09-06 19:32:00|15702.8|15697.8|15702.9|15697.9|15702.9|15697.9|15702.8|15697.8|0
1630956770000|2021-09-06 19:32:50|15703.3|15698.3|15703.3|15698.3|15703.3|15698.3|15703.3|15698.3|0
1630956780000|2021-09-06 19:33:00|15702.9|15697.9|15703.4|15698.4|15703.4|15698.4|15702.9|15697.9|0
1630956810000|2021-09-06 19:33:30|15703.8|15698.8|15703.8|15698.8|15704.3|15699.3|15703.8|15698.8|0
1630956880000|2021-09-06 19:34:40|15703.4|15698.4|15703.8|15698.8|15703.8|15698.8|15703.4|15698.4|0
1630956930000|2021-09-06 19:35:30|15703.9|15698.9|15703.9|15698.9|15703.9|15698.9|15703.9|15698.9|0
1630956970000|2021-09-06 19:36:10|15703.5|15698.5|15703.9|15698.9|15703.9|15698.9|15703.4|15698.4|0
1630957010000|2021-09-06 19:36:50|15703.5|15698.5|15703.4|15698.4|15703.5|15698.5|15703.4|15698.4|0
1630957020000|2021-09-06 19:37:00|15703.8|15698.8|15703.4|15698.4|15704.3|15699.3|15703.4|15698.4|0
1630957030000|2021-09-06 19:37:10|15703.8|15698.8|15703.9|15698.9|15703.9|15698.9|15703.8|15698.8|0
1630957080000|2021-09-06 19:38:00|15704.3|15699.3|15703.9|15698.9|15704.3|15699.3|15703.9|15698.9|0
1630957110000|2021-09-06 19:38:30|15703.5|15698.5|15703.9|15698.9|15703.9|15698.9|15703.4|15698.4|0
1630957120000|2021-09-06 19:38:40|15703.5|15698.5|15703.4|15698.4|15703.5|15698.5|15703.4|15698.4|0
1630957170000|2021-09-06 19:39:30|15703.8|15698.8|15703.9|15698.9|15703.9|15698.9|15703.8|15698.8|0
1630957190000|2021-09-06 19:39:50|15704.3|15699.3|15703.9|15698.9|15704.3|15699.3|15703.9|15698.9|0
1630957280000|2021-09-06 19:41:20|15703.5|15698.5|15703.4|15698.4|15703.5|15698.5|15703.4|15698.4|0
1630957310000|2021-09-06 19:41:50|15703.8|15698.8|15703.9|15698.9|15703.9|15698.9|15703.8|15698.8|0
1630957330000|2021-09-06 19:42:10|15703.8|15698.8|15703.8|15698.8|15703.8|15698.8|15703.8|15698.8|0
1630957350000|2021-09-06 19:42:30|15704.2|15699.2|15704.3|15699.3|15704.3|15699.3|15704.2|15699.2|0
1630957360000|2021-09-06 19:42:40|15703.9|15698.9|15703.8|15698.8|15703.9|15698.9|15703.8|15698.8|0
1630957450000|2021-09-06 19:44:10|15703.4|15698.4|15703.4|15698.4|15703.4|15698.4|15703.4|15698.4|0
1630957490000|2021-09-06 19:44:50|15703.3|15698.3|15703.3|15698.3|15703.3|15698.3|15703.3|15698.3|0
1630957500000|2021-09-06 19:45:00|15702.9|15697.9|15702.8|15697.8|15702.9|15697.9|15702.8|15697.8|0
1630957540000|2021-09-06 19:45:40|15702.4|15697.4|15702.4|15697.4|15702.4|15697.4|15702.4|15697.4|0
1630957570000|2021-09-06 19:46:10|15703.2|15698.2|15703.8|15698.8|15703.8|15698.8|15703.2|15698.2|0
1630957620000|2021-09-06 19:47:00|15704.2|15699.2|15704.3|15699.3|15704.3|15699.3|15704.2|15699.2|0
1630957650000|2021-09-06 19:47:30|15704.2|15699.2|15704.2|15699.2|15704.2|15699.2|15704.2|15699.2|0
1630957750000|2021-09-06 19:49:10|15704.6|15699.6|15704.2|15699.2|15704.6|15699.6|15704.2|15699.2|0
1630957780000|2021-09-06 19:49:40|15704.6|15699.6|15704.6|15699.6|15704.6|15699.6|15704.6|15699.6|0
1630957800000|2021-09-06 19:50:00|15705.1|15700.1|15705.1|15700.1|15705.1|15700.1|15704.6|15699.6|0
1630957810000|2021-09-06 19:50:10|15705.5|15700.5|15705.6|15700.6|15705.6|15700.6|15705.5|15700.5|0
1630957820000|2021-09-06 19:50:20|15705.7|15700.7|15705.7|15700.7|15705.7|15700.7|15705.7|15700.7|0
1630957830000|2021-09-06 19:50:30|15705.8|15700.8|15705.8|15700.8|15705.8|15700.8|15705.8|15700.8|0
1630957850000|2021-09-06 19:50:50|15705.3|15700.3|15705.3|15700.3|15705.3|15700.3|15705.3|15700.3|0
1630957860000|2021-09-06 19:51:00|15705.7|15700.7|15705.8|15700.8|15705.8|15700.8|15705.7|15700.7|0
1630957870000|2021-09-06 19:51:10|15705.3|15700.3|15705.8|15700.8|15705.8|15700.8|15705.3|15700.3|0
1630957880000|2021-09-06 19:51:20|15705.3|15700.3|15705.3|15700.3|15705.3|15700.3|15705.3|15700.3|0
1630957910000|2021-09-06 19:51:50|15704.5|15699.5|15704.4|15699.4|15704.5|15699.5|15704.4|15699.4|0
1630957920000|2021-09-06 19:52:00|15703.5|15698.5|15704.4|15699.4|15704.8|15699.8|15703.5|15698.5|0
1630957930000|2021-09-06 19:52:10|15704|15699|15703.9|15698.9|15704|15699|15703.9|15698.9|0
1630957960000|2021-09-06 19:52:40|15703.5|15698.5|15703.9|15698.9|15703.9|15698.9|15703.5|15698.5|0
1630957980000|2021-09-06 19:53:00|15704.3|15699.3|15703.9|15698.9|15704.4|15699.4|15703.9|15698.9|0
1630958030000|2021-09-06 19:53:50|15704.3|15699.3|15703.9|15698.9|15704.4|15699.4|15703.9|15698.9|0
1630958040000|2021-09-06 19:54:00|15704.3|15699.3|15704.4|15699.4|15704.4|15699.4|15703.9|15698.9|0
1630958050000|2021-09-06 19:54:10|15704.8|15699.8|15704.8|15699.8|15705.3|15700.3|15704.8|15699.8|0
1630958060000|2021-09-06 19:54:20|15705.2|15700.2|15704.8|15699.8|15705.3|15700.3|15704.4|15699.4|0
1630958070000|2021-09-06 19:54:30|15705.2|15700.2|15705.3|15700.3|15705.3|15700.3|15705.2|15700.2|0
1630958080000|2021-09-06 19:54:40|15705.7|15700.7|15704.8|15699.8|15705.7|15700.7|15704.8|15699.8|0
1630958090000|2021-09-06 19:54:50|15704.4|15699.4|15704.8|15699.8|15705.3|15700.3|15704.4|15699.4|0
1630958100000|2021-09-06 19:55:00|15704.4|15699.4|15704.4|15699.4|15705.3|15700.3|15704.4|15699.4|0
1630958110000|2021-09-06 19:55:10|15704.8|15699.8|15704.8|15699.8|15704.8|15699.8|15704.8|15699.8|0
1630958130000|2021-09-06 19:55:30|15704.4|15699.4|15704.4|15699.4|15704.8|15699.8|15704.4|15699.4|0
1630958180000|2021-09-06 19:56:20|15703.5|15698.5|15703.4|15698.4|15704.4|15699.4|15703.4|15698.4|0
1630958190000|2021-09-06 19:56:30|15703.9|15698.9|15703.9|15698.9|15703.9|15698.9|15703.4|15698.4|0
1630958200000|2021-09-06 19:56:40|15703.5|15698.5|15703|15698|15703.5|15698.5|15703|15698|0
1630958210000|2021-09-06 19:56:50|15703.4|15698.4|15703|15698|15703.4|15698.4|15703|15698|0
1630958220000|2021-09-06 19:57:00|15703.4|15698.4|15703|15698|15703.4|15698.4|15703|15698|0
1630958240000|2021-09-06 19:57:20|15703.4|15698.4|15703.4|15698.4|15703.4|15698.4|15703.4|15698.4|0
1630958260000|2021-09-06 19:57:40|15703.8|15698.8|15704.3|15699.3|15704.3|15699.3|15703.8|15698.8|0
1630958270000|2021-09-06 19:57:50|15703.9|15698.9|15703.9|15698.9|15704.3|15699.3|15703.4|15698.4|0
1630958280000|2021-09-06 19:58:00|15703.4|15698.4|15702.5|15697.5|15703.4|15698.4|15702.5|15697.5|0
1630958290000|2021-09-06 19:58:10|15703.3|15698.3|15701.6|15696.6|15703.4|15698.4|15701.6|15696.6|0
1630958330000|2021-09-06 19:58:50|15702|15697|15701.6|15696.6|15702|15697|15701.6|15696.6|0
1630958340000|2021-09-06 19:59:00|15702|15697|15702.5|15697.5|15702.5|15697.5|15701.6|15696.6|0
1630958390000|2021-09-06 19:59:50|15704.8|15699.8|15704.8|15699.8|15704.8|15699.8|15704.8|15699.8|0
1630958450000|2021-09-06 20:00:50|15704.6|15699.6|15704.6|15699.6|15704.6|15699.6|15704.6|15699.6|0
1630958510000|2021-09-06 20:01:50|15703.9|15698.9|15703.9|15698.9|15703.9|15698.9|15703.9|15698.9|0
1630958560000|2021-09-06 20:02:40|15703.3|15698.3|15703.3|15698.3|15703.3|15698.3|15703.3|15698.3|0
1630959040000|2021-09-06 20:10:40|15702.5|15697.5|15702.5|15697.5|15702.5|15697.5|15702.5|15697.5|0
1630959060000|2021-09-06 20:11:00|15702.4|15697.4|15702.4|15697.4|15702.4|15697.4|15702.4|15697.4|0
1630959070000|2021-09-06 20:11:10|15702|15697|15702|15697|15702|15697|15702|15697|0
1630959330000|2021-09-06 20:15:30|15701.9|15696.9|15701.9|15696.9|15701.9|15696.9|15701.9|15696.9|0
1630959370000|2021-09-06 20:16:10|15701.8|15696.8|15701.8|15696.8|15701.8|15696.8|15701.8|15696.8|0
1630960850000|2021-09-06 20:40:50|15701.6|15696.6|15701.6|15696.6|15701.6|15696.6|15701.6|15696.6|0
1630961400000|2021-09-06 20:50:00|15701.5|15696.5|15701.5|15696.5|15701.5|15696.5|15701.5|15696.5|0
1630961990000|2021-09-06 20:59:50|15701.4|15696.4|15701.4|15696.4|15701.4|15696.4|15701.4|15696.4|0
1630962470000|2021-09-06 21:07:50|15701.5|15696.5|15701.5|15696.5|15701.5|15696.5|15701.5|15696.5|0
1630964060000|2021-09-06 21:34:20|15701|15696|15701|15696|15701|15696|15701|15696|0
1630964550000|2021-09-06 21:42:30|15701.8|15696.8|15701.8|15696.8|15701.8|15696.8|15701.8|15696.8|0
1630965100000|2021-09-06 21:51:40|15701.9|15696.9|15701.8|15696.8|15701.9|15696.9|15701.8|15696.8|0
1630965430000|2021-09-06 21:57:10|15701.9|15696.9|15702|15697|15702|15697|15701.9|15696.9|0
1630965440000|2021-09-06 21:57:20|15702.1|15697.1|15702.1|15697.1|15702.1|15697.1|15702.1|15697.1|0
1630965480000|2021-09-06 21:58:00|15702.2|15697.2|15702.2|15697.2|15702.2|15697.2|15702.2|15697.2|0
1630965600000|2021-09-06 22:00:00|15702.3|15700.3|15700.3|15698.3|15702.6|15700.6|15698.3|15696.3|106
1630965610000|2021-09-06 22:00:10|15700.5|15698.5|15699.6|15697.6|15700.5|15698.5|15698.5|15696.5|29
1630965620000|2021-09-06 22:00:20|15699.7|15697.7|15699.5|15697.5|15699.7|15697.7|15699.2|15697.2|13
1630965630000|2021-09-06 22:00:30|15699.2|15697.2|15698|15696|15699.2|15697.2|15698|15696|25
1630965640000|2021-09-06 22:00:40|15697.8|15695.8|15698.2|15696.2|15698.2|15696.2|15697.1|15695.1|33
1630965650000|2021-09-06 22:00:50|15698|15696|15698.7|15696.7|15698.8|15696.8|15698|15696|8
1630965660000|2021-09-06 22:01:00|15698.8|15696.8|15698.8|15696.8|15699.3|15697.3|15698.7|15696.7|27
1630965670000|2021-09-06 22:01:10|15699|15697|15698.8|15696.8|15699.3|15697.3|15698.3|15696.3|13
1630965680000|2021-09-06 22:01:20|15699|15697|15698.3|15696.3|15699.5|15697.5|15698.1|15696.1|19
1630965690000|2021-09-06 22:01:30|15698.2|15696.2|15698.5|15696.5|15698.6|15696.6|15698.2|15696.2|4
1630965700000|2021-09-06 22:01:40|15698.3|15696.3|15698.1|15696.1|15698.7|15696.7|15697.8|15695.8|14
1630965710000|2021-09-06 22:01:50|15698|15696|15697.8|15695.8|15698.1|15696.1|15697.8|15695.8|2
1630965720000|2021-09-06 22:02:00|15698|15696|15697.6|15695.6|15698|15696|15697.2|15695.2|12
1630965730000|2021-09-06 22:02:10|15697.3|15695.3|15698.1|15696.1|15698.1|15696.1|15697.3|15695.3|9
1630965750000|2021-09-06 22:02:30|15698.2|15696.2|15698.6|15696.6|15698.6|15696.6|15698.2|15696.2|8
1630965760000|2021-09-06 22:02:40|15698.3|15696.3|15698.7|15696.7|15698.7|15696.7|15698.2|15696.2|7
1630965770000|2021-09-06 22:02:50|15698.6|15696.6|15696.8|15694.8|15698.6|15696.6|15696.7|15694.7|20
1630965780000|2021-09-06 22:03:00|15696.7|15694.7|15697.1|15695.1|15697.2|15695.2|15696.7|15694.7|20
1630965790000|2021-09-06 22:03:10|15697|15695|15697.1|15695.1|15697.1|15695.1|15696.7|15694.7|6
1630965800000|2021-09-06 22:03:20|15697|15695|15698|15696|15698.2|15696.2|15697|15695|6
1630965810000|2021-09-06 22:03:30|15698.1|15696.1|15698.2|15696.2|15698.2|15696.2|15698.1|15696.1|0
1630965820000|2021-09-06 22:03:40|15698.3|15696.3|15698.5|15696.5|15698.6|15696.6|15698.3|15696.3|5
1630965830000|2021-09-06 22:03:50|15698.3|15696.3|15699.3|15697.3|15699.3|15697.3|15698.3|15696.3|27
1630965840000|2021-09-06 22:04:00|15699.2|15697.2|15698.5|15696.5|15699.2|15697.2|15698.3|15696.3|6
1630965850000|2021-09-06 22:04:10|15698.3|15696.3|15698.3|15696.3|15698.6|15696.6|15698.3|15696.3|0
1630965860000|2021-09-06 22:04:20|15698.5|15696.5|15698.6|15696.6|15698.6|15696.6|15698.5|15696.5|0
1630965870000|2021-09-06 22:04:30|15698.5|15696.5|15698.1|15696.1|15698.5|15696.5|15698.1|15696.1|3
1630965890000|2021-09-06 22:04:50|15698|15696|15697.8|15695.8|15698.1|15696.1|15697.8|15695.8|4
1630965900000|2021-09-06 22:05:00|15698|15696|15697.3|15695.3|15698|15696|15697.2|15695.2|12
1630965910000|2021-09-06 22:05:10|15697.2|15695.2|15697.6|15695.6|15697.6|15695.6|15697.2|15695.2|6
1630965920000|2021-09-06 22:05:20|15697.7|15695.7|15697.8|15695.8|15697.8|15695.8|15697.7|15695.7|2
1630965930000|2021-09-06 22:05:30|15697.7|15695.7|15697.7|15695.7|15697.7|15695.7|15697.7|15695.7|0
1630965940000|2021-09-06 22:05:40|15697.6|15695.6|15697.6|15695.6|15697.6|15695.6|15697.1|15695.1|6
1630965950000|2021-09-06 22:05:50|15697.7|15695.7|15697.1|15695.1|15697.7|15695.7|15697.1|15695.1|0
1630965960000|2021-09-06 22:06:00|15697.2|15695.2|15697.3|15695.3|15697.7|15695.7|15697.2|15695.2|8
1630965970000|2021-09-06 22:06:10|15697.5|15695.5|15697.6|15695.6|15697.6|15695.6|15697.2|15695.2|4
1630965980000|2021-09-06 22:06:20|15697.5|15695.5|15697.3|15695.3|15697.5|15695.5|15697.1|15695.1|7
1630965990000|2021-09-06 22:06:30|15697.2|15695.2|15697.3|15695.3|15697.5|15695.5|15697.2|15695.2|3
1630966000000|2021-09-06 22:06:40|15697.2|15695.2|15697.1|15695.1|15697.5|15695.5|15697.1|15695.1|7
1630966010000|2021-09-06 22:06:50|15697.2|15695.2|15697.1|15695.1|15697.2|15695.2|15697.1|15695.1|1
1630966020000|2021-09-06 22:07:00|15697.2|15695.2|15697.2|15695.2|15697.2|15695.2|15697.1|15695.1|1
1630966030000|2021-09-06 22:07:10|15697.1|15695.1|15697.2|15695.2|15697.2|15695.2|15697.1|15695.1|2
1630966040000|2021-09-06 22:07:20|15697.3|15695.3|15697.2|15695.2|15697.5|15695.5|15697.1|15695.1|3
1630966050000|2021-09-06 22:07:30|15697.1|15695.1|15697.5|15695.5|15697.5|15695.5|15697.1|15695.1|2
1630966060000|2021-09-06 22:07:40|15697.3|15695.3|15697.3|15695.3|15697.5|15695.5|15697.1|15695.1|4
1630966070000|2021-09-06 22:07:50|15697.2|15695.2|15697.3|15695.3|15697.5|15695.5|15697.2|15695.2|1
1630966080000|2021-09-06 22:08:00|15697.5|15695.5|15697.7|15695.7|15697.7|15695.7|15697.3|15695.3|5
1630966090000|2021-09-06 22:08:10|15697.8|15695.8|15698.2|15696.2|15698.2|15696.2|15697.8|15695.8|18
1630966100000|2021-09-06 22:08:20|15698.1|15696.1|15698.6|15696.6|15698.6|15696.6|15698.1|15696.1|3
1630966110000|2021-09-06 22:08:30|15698.5|15696.5|15698.3|15696.3|15698.6|15696.6|15698.3|15696.3|1
1630966120000|2021-09-06 22:08:40|15698.6|15696.6|15698.6|15696.6|15698.6|15696.6|15698.6|15696.6|5
1630966130000|2021-09-06 22:08:50|15698.7|15696.7|15698.6|15696.6|15699|15697|15698.6|15696.6|5
1630966140000|2021-09-06 22:09:00|15698.5|15696.5|15699|15697|15699|15697|15698.3|15696.3|10
1630966150000|2021-09-06 22:09:10|15698.8|15696.8|15698.7|15696.7|15698.8|15696.8|15698.6|15696.6|5
1630966160000|2021-09-06 22:09:20|15698.6|15696.6|15698.6|15696.6|15698.6|15696.6|15698.6|15696.6|17
1630966170000|2021-09-06 22:09:30|15698.7|15696.7|15698.8|15696.8|15698.8|15696.8|15698.7|15696.7|1
1630966180000|2021-09-06 22:09:40|15699|15697|15699|15697|15699.1|15697.1|15698.7|15696.7|6
1630966190000|2021-09-06 22:09:50|15699.1|15697.1|15699.1|15697.1|15699.2|15697.2|15698.8|15696.8|3
1630966200000|2021-09-06 22:10:00|15699|15697|15698.3|15696.3|15699.1|15697.1|15698.1|15696.1|7
1630966210000|2021-09-06 22:10:10|15698.1|15696.1|15698.1|15696.1|15698.3|15696.3|15698|15696|1
1630966220000|2021-09-06 22:10:20|15698.2|15696.2|15698.1|15696.1|15698.2|15696.2|15698.1|15696.1|0
1630966230000|2021-09-06 22:10:30|15698.2|15696.2|15698.1|15696.1|15698.2|15696.2|15698.1|15696.1|0
1630966240000|2021-09-06 22:10:40|15698.2|15696.2|15698.2|15696.2|15698.2|15696.2|15698.2|15696.2|0
1630966250000|2021-09-06 22:10:50|15698.1|15696.1|15699.5|15697.5|15699.5|15697.5|15698.1|15696.1|17
1630966260000|2021-09-06 22:11:00|15699.7|15697.7|15699.6|15697.6|15699.7|15697.7|15699.3|15697.3|27
1630966270000|2021-09-06 22:11:10|15699.7|15697.7|15697.8|15695.8|15699.7|15697.7|15697.8|15695.8|39
1630966280000|2021-09-06 22:11:20|15698|15696|15697.6|15695.6|15698.3|15696.3|15697.5|15695.5|6
1630966290000|2021-09-06 22:11:30|15697.5|15695.5|15696.8|15694.8|15697.6|15695.6|15696.8|15694.8|7
1630966300000|2021-09-06 22:11:40|15697|15695|15697.6|15695.6|15697.6|15695.6|15696.7|15694.7|31
1630966310000|2021-09-06 22:11:50|15697.5|15695.5|15697.6|15695.6|15697.6|15695.6|15697.1|15695.1|16
1630966320000|2021-09-06 22:12:00|15697.5|15695.5|15697.2|15695.2|15697.6|15695.6|15696.2|15694.2|42
1630966330000|2021-09-06 22:12:10|15697.1|15695.1|15697.2|15695.2|15697.2|15695.2|15697|15695|7
1630966340000|2021-09-06 22:12:20|15697.1|15695.1|15697.8|15695.8|15697.8|15695.8|15697.1|15695.1|13
1630966350000|2021-09-06 22:12:30|15698|15696|15698.1|15696.1|15698.1|15696.1|15698|15696|1
1630966360000|2021-09-06 22:12:40|15698.2|15696.2|15698.8|15696.8|15698.8|15696.8|15698.1|15696.1|5
1630966370000|2021-09-06 22:12:50|15698.7|15696.7|15698.3|15696.3|15698.7|15696.7|15698.2|15696.2|2
1630966380000|2021-09-06 22:13:00|15697.1|15695.1|15696.5|15694.5|15697.1|15695.1|15696.2|15694.2|11
1630966390000|2021-09-06 22:13:10|15696.6|15694.6|15696.8|15694.8|15697|15695|15696.6|15694.6|5
1630966400000|2021-09-06 22:13:20|15697|15695|15696.8|15694.8|15697.2|15695.2|15696.8|15694.8|3
1630966410000|2021-09-06 22:13:30|15697|15695|15696.7|15694.7|15697.1|15695.1|15696.7|15694.7|8
1630966420000|2021-09-06 22:13:40|15696.8|15694.8|15696.8|15694.8|15697|15695|15696.6|15694.6|5
1630966440000|2021-09-06 22:14:00|15696.7|15694.7|15696.6|15694.6|15696.7|15694.7|15696.2|15694.2|8
1630966450000|2021-09-06 22:14:10|15696.5|15694.5|15696.8|15694.8|15696.8|15694.8|15696.5|15694.5|6
1630966460000|2021-09-06 22:14:20|15696.7|15694.7|15696.6|15694.6|15697.2|15695.2|15696.6|15694.6|7
1630966470000|2021-09-06 22:14:30|15696.7|15694.7|15696.8|15694.8|15696.8|15694.8|15696.7|15694.7|2
1630966480000|2021-09-06 22:14:40|15696.7|15694.7|15697.1|15695.1|15697.3|15695.3|15696.7|15694.7|13
1630966490000|2021-09-06 22:14:50|15697.2|15695.2|15697.3|15695.3|15697.3|15695.3|15697.2|15695.2|0
1630966500000|2021-09-06 22:15:00|15697.5|15695.5|15696.1|15694.1|15697.5|15695.5|15696|15694|17
1630966510000|2021-09-06 22:15:10|15696.2|15694.2|15696.5|15694.5|15696.6|15694.6|15696.2|15694.2|3
1630966520000|2021-09-06 22:15:20|15696.3|15694.3|15696.6|15694.6|15696.6|15694.6|15696.3|15694.3|0
1630966540000|2021-09-06 22:15:40|15696.7|15694.7|15696.8|15694.8|15696.8|15694.8|15696.7|15694.7|3
1630966550000|2021-09-06 22:15:50|15696.7|15694.7|15696.6|15694.6|15696.8|15694.8|15696.6|15694.6|0
1630966560000|2021-09-06 22:16:00|15696.7|15694.7|15697.3|15695.3|15697.3|15695.3|15696.7|15694.7|6
1630966580000|2021-09-06 22:16:20|15697.5|15695.5|15697.6|15695.6|15697.7|15695.7|15697.5|15695.5|2
1630966590000|2021-09-06 22:16:30|15697.7|15695.7|15697.3|15695.3|15697.7|15695.7|15697.3|15695.3|1
1630966600000|2021-09-06 22:16:40|15697.5|15695.5|15697.3|15695.3|15697.6|15695.6|15697.3|15695.3|1
1630966610000|2021-09-06 22:16:50|15697.5|15695.5|15697.5|15695.5|15697.5|15695.5|15697.5|15695.5|0
1630966620000|2021-09-06 22:17:00|15697.2|15695.2|15697.3|15695.3|15697.3|15695.3|15697.2|15695.2|1
1630966640000|2021-09-06 22:17:20|15697.2|15695.2|15697.3|15695.3|15697.3|15695.3|15697.1|15695.1|1
1630966650000|2021-09-06 22:17:30|15697.5|15695.5|15697.5|15695.5|15697.6|15695.6|15697.5|15695.5|0
1630966670000|2021-09-06 22:17:50|15697.3|15695.3|15697.3|15695.3|15697.3|15695.3|15697.2|15695.2|6
1630966690000|2021-09-06 22:18:10|15697.5|15695.5|15697.5|15695.5|15697.5|15695.5|15697.5|15695.5|0
1630966700000|2021-09-06 22:18:20|15697.6|15695.6|15697.8|15695.8|15698|15696|15697.6|15695.6|6
1630966710000|2021-09-06 22:18:30|15698|15696|15697.8|15695.8|15698|15696|15697.8|15695.8|2
1630966730000|2021-09-06 22:18:50|15698.2|15696.2|15697.6|15695.6|15698.3|15696.3|15697.6|15695.6|16
1630966740000|2021-09-06 22:19:00|15697.7|15695.7|15697.3|15695.3|15697.8|15695.8|15697.3|15695.3|3
1630966750000|2021-09-06 22:19:10|15697.2|15695.2|15697.3|15695.3|15697.3|15695.3|15697.2|15695.2|0
1630966760000|2021-09-06 22:19:20|15697.2|15695.2|15697|15695|15697.2|15695.2|15697|15695|1
1630966770000|2021-09-06 22:19:30|15696.7|15694.7|15696.5|15694.5|15696.8|15694.8|15696.5|15694.5|4
1630966780000|2021-09-06 22:19:40|15696.3|15694.3|15696.5|15694.5|15696.5|15694.5|15696.2|15694.2|0
1630966790000|2021-09-06 22:19:50|15696.6|15694.6|15696.5|15694.5|15696.6|15694.6|15696.5|15694.5|6
1630966800000|2021-09-06 22:20:00|15696.6|15694.6|15696|15694|15696.6|15694.6|15696|15694|10
1630966810000|2021-09-06 22:20:10|15696.1|15694.1|15696|15694|15696.1|15694.1|15696|15694|4
1630966820000|2021-09-06 22:20:20|15696.1|15694.1|15695.7|15693.7|15696.1|15694.1|15695.7|15693.7|4
1630966830000|2021-09-06 22:20:30|15696|15694|15696.1|15694.1|15696.2|15694.2|15695.8|15693.8|11
1630966840000|2021-09-06 22:20:40|15696|15694|15696.1|15694.1|15696.1|15694.1|15695.8|15693.8|1
1630966850000|2021-09-06 22:20:50|15696.3|15694.3|15696.5|15694.5|15696.6|15694.6|15696.3|15694.3|2
1630966860000|2021-09-06 22:21:00|15696.3|15694.3|15696.3|15694.3|15696.3|15694.3|15696.3|15694.3|0
1630966880000|2021-09-06 22:21:20|15696.5|15694.5|15696.6|15694.6|15696.7|15694.7|15696.5|15694.5|5
1630966890000|2021-09-06 22:21:30|15696.7|15694.7|15696.8|15694.8|15696.8|15694.8|15696.7|15694.7|1
1630966900000|2021-09-06 22:21:40|15696.6|15694.6|15696.8|15694.8|15696.8|15694.8|15696.6|15694.6|1
1630966910000|2021-09-06 22:21:50|15696.7|15694.7|15696.7|15694.7|15696.7|15694.7|15696.7|15694.7|0
1630966920000|2021-09-06 22:22:00|15696.8|15694.8|15696.8|15694.8|15696.8|15694.8|15696.7|15694.7|3
1630966930000|2021-09-06 22:22:10|15696.7|15694.7|15696.7|15694.7|15696.8|15694.8|15696.6|15694.6|2
1630966940000|2021-09-06 22:22:20|15696.8|15694.8|15696.7|15694.7|15696.8|15694.8|15696.7|15694.7|0
1630966950000|2021-09-06 22:22:30|15696.8|15694.8|15696.8|15694.8|15696.8|15694.8|15696.8|15694.8|1
1630966960000|2021-09-06 22:22:40|15697|15695|15697|15695|15697|15695|15696.7|15694.7|0
1630966970000|2021-09-06 22:22:50|15696.7|15694.7|15696.8|15694.8|15697|15695|15696.7|15694.7|4
1630967000000|2021-09-06 22:23:20|15696.7|15694.7|15696.7|15694.7|15696.7|15694.7|15696.7|15694.7|3
1630967010000|2021-09-06 22:23:30|15696.6|15694.6|15696.2|15694.2|15696.6|15694.6|15696.2|15694.2|5
1630967020000|2021-09-06 22:23:40|15696.1|15694.1|15696.1|15694.1|15696.2|15694.2|15696.1|15694.1|3
1630967030000|2021-09-06 22:23:50|15696.2|15694.2|15696.5|15694.5|15696.5|15694.5|15696.2|15694.2|2
1630967040000|2021-09-06 22:24:00|15696.3|15694.3|15695.7|15693.7|15696.3|15694.3|15695.7|15693.7|7
1630967050000|2021-09-06 22:24:10|15695.5|15693.5|15695.6|15693.6|15695.7|15693.7|15695.5|15693.5|10
1630967060000|2021-09-06 22:24:20|15695.5|15693.5|15695.6|15693.6|15695.7|15693.7|15695.5|15693.5|8
1630967070000|2021-09-06 22:24:30|15695.7|15693.7|15695.7|15693.7|15695.8|15693.8|15695.5|15693.5|5
1630967080000|2021-09-06 22:24:40|15695.6|15693.6|15695.6|15693.6|15695.8|15693.8|15695.5|15693.5|6
1630967090000|2021-09-06 22:24:50|15695.7|15693.7|15695.6|15693.6|15695.7|15693.7|15695.5|15693.5|1
1630967100000|2021-09-06 22:25:00|15695.5|15693.5|15695.1|15693.1|15695.6|15693.6|15695.1|15693.1|13
1630967110000|2021-09-06 22:25:10|15695|15693|15695.2|15693.2|15695.2|15693.2|15695|15693|6
1630967120000|2021-09-06 22:25:20|15695.1|15693.1|15695.2|15693.2|15695.3|15693.3|15695|15693|4
1630967130000|2021-09-06 22:25:30|15695.3|15693.3|15695.1|15693.1|15695.3|15693.3|15695.1|15693.1|2
1630967140000|2021-09-06 22:25:40|15695.2|15693.2|15695.1|15693.1|15695.2|15693.2|15695.1|15693.1|3
1630967150000|2021-09-06 22:25:50|15695|15693|15696.1|15694.1|15696.1|15694.1|15695|15693|11
1630967160000|2021-09-06 22:26:00|15696.2|15694.2|15695.8|15693.8|15696.3|15694.3|15695.7|15693.7|9
1630967170000|2021-09-06 22:26:10|15695.6|15693.6|15695.5|15693.5|15695.7|15693.7|15695.5|15693.5|1
1630967180000|2021-09-06 22:26:20|15695.6|15693.6|15695.3|15693.3|15695.6|15693.6|15695.3|15693.3|7
1630967190000|2021-09-06 22:26:30|15695.2|15693.2|15695|15693|15695.2|15693.2|15694.7|15692.7|8
1630967200000|2021-09-06 22:26:40|15694.8|15692.8|15695.3|15693.3|15695.3|15693.3|15694.8|15692.8|8
1630967210000|2021-09-06 22:26:50|15695.5|15693.5|15695.6|15693.6|15695.6|15693.6|15695.5|15693.5|0
1630967220000|2021-09-06 22:27:00|15695.5|15693.5|15695.2|15693.2|15695.5|15693.5|15695.1|15693.1|5
1630967230000|2021-09-06 22:27:10|15695.1|15693.1|15695.1|15693.1|15695.1|15693.1|15695|15693|2
1630967240000|2021-09-06 22:27:20|15694.8|15692.8|15694.8|15692.8|15694.8|15692.8|15694.8|15692.8|1
1630967250000|2021-09-06 22:27:30|||||||||1
1630967260000|2021-09-06 22:27:40|15694.7|15692.7|15695|15693|15695|15693|15694.7|15692.7|1
1630967270000|2021-09-06 22:27:50|15694.8|15692.8|15695.1|15693.1|15695.2|15693.2|15694.8|15692.8|6
1630967280000|2021-09-06 22:28:00|15695.2|15693.2|15695.1|15693.1|15695.2|15693.2|15695.1|15693.1|0
1630967290000|2021-09-06 22:28:10|||||||||1
1630967300000|2021-09-06 22:28:20|15695|15693|15694.8|15692.8|15695|15693|15694.6|15692.6|6
1630967310000|2021-09-06 22:28:30|15694.6|15692.6|15694.6|15692.6|15694.8|15692.8|15694.5|15692.5|2
1630967320000|2021-09-06 22:28:40|15694.5|15692.5|15694.6|15692.6|15694.7|15692.7|15694.5|15692.5|4
1630967330000|2021-09-06 22:28:50|15694.5|15692.5|15694.7|15692.7|15694.7|15692.7|15694.5|15692.5|2
1630967340000|2021-09-06 22:29:00|15694.6|15692.6|15694.7|15692.7|15694.7|15692.7|15694.5|15692.5|7
1630967350000|2021-09-06 22:29:10|15695|15693|15695.1|15693.1|15695.1|15693.1|15694.8|15692.8|10
1630967360000|2021-09-06 22:29:20|15695|15693|15695.1|15693.1|15695.2|15693.2|15695|15693|2
1630967370000|2021-09-06 22:29:30|15695.2|15693.2|15695.2|15693.2|15695.2|15693.2|15695.2|15693.2|0
1630967380000|2021-09-06 22:29:40|15695.3|15693.3|15695.3|15693.3|15695.5|15693.5|15695.2|15693.2|2
1630967390000|2021-09-06 22:29:50|15695.5|15693.5|15695.6|15693.6|15695.6|15693.6|15695.3|15693.3|1
1630967400000|2021-09-06 22:30:00|15695.7|15693.7|15695.1|15693.1|15695.7|15693.7|15695.1|15693.1|16
1630967410000|2021-09-06 22:30:10|15695.2|15693.2|15695.1|15693.1|15695.2|15693.2|15695|15693|1
1630967420000|2021-09-06 22:30:20|15695.2|15693.2|15695.1|15693.1|15695.2|15693.2|15695.1|15693.1|2
1630967430000|2021-09-06 22:30:30|15695.2|15693.2|15695.6|15693.6|15695.6|15693.6|15695.2|15693.2|4
1630967440000|2021-09-06 22:30:40|15695.8|15693.8|15695.3|15693.3|15695.8|15693.8|15695.3|15693.3|3
1630967450000|2021-09-06 22:30:50|15695.2|15693.2|15695.5|15693.5|15695.5|15693.5|15695.2|15693.2|0
1630967460000|2021-09-06 22:31:00|15695.7|15693.7|15695.2|15693.2|15695.7|15693.7|15695.2|15693.2|4
1630967470000|2021-09-06 22:31:10|15695.3|15693.3|15695.3|15693.3|15695.3|15693.3|15695.3|15693.3|4
1630967480000|2021-09-06 22:31:20|15695.2|15693.2|15695.5|15693.5|15695.6|15693.6|15695.2|15693.2|1
1630967490000|2021-09-06 22:31:30|15695.8|15693.8|15695.6|15693.6|15695.8|15693.8|15695.6|15693.6|5
1630967500000|2021-09-06 22:31:40|15695.7|15693.7|15696|15694|15696|15694|15695.7|15693.7|3
1630967510000|2021-09-06 22:31:50|15695.8|15693.8|15695.8|15693.8|15695.8|15693.8|15695.6|15693.6|6
1630967520000|2021-09-06 22:32:00|15696|15694|15696|15694|15696.1|15694.1|15695.8|15693.8|2
1630967530000|2021-09-06 22:32:10|15696.3|15694.3|15696|15694|15696.3|15694.3|15696|15694|12
1630967540000|2021-09-06 22:32:20|15696.1|15694.1|15696.2|15694.2|15696.2|15694.2|15696.1|15694.1|4
1630967550000|2021-09-06 22:32:30|15696.3|15694.3|15696.1|15694.1|15696.3|15694.3|15696|15694|13
1630967560000|2021-09-06 22:32:40|15696.2|15694.2|15696.1|15694.1|15696.2|15694.2|15696|15694|4
1630967570000|2021-09-06 22:32:50|15696.2|15694.2|15696.2|15694.2|15696.2|15694.2|15696.2|15694.2|0
1630967580000|2021-09-06 22:33:00|15696.1|15694.1|15696.1|15694.1|15696.1|15694.1|15696.1|15694.1|1
1630967590000|2021-09-06 22:33:10|15696.2|15694.2|15696.1|15694.1|15696.2|15694.2|15696.1|15694.1|12
1630967600000|2021-09-06 22:33:20|15695.7|15693.7|15695.7|15693.7|15695.7|15693.7|15695.7|15693.7|6
1630967610000|2021-09-06 22:33:30|15695.5|15693.5|15695|15693|15695.5|15693.5|15695|15693|10
1630967620000|2021-09-06 22:33:40|15695.1|15693.1|15695.2|15693.2|15695.2|15693.2|15695.1|15693.1|6
1630967630000|2021-09-06 22:33:50|15695.5|15693.5|15695.3|15693.3|15695.5|15693.5|15695.3|15693.3|9
1630967640000|2021-09-06 22:34:00|15695.2|15693.2|15695.2|15693.2|15695.5|15693.5|15695.2|15693.2|7
1630967650000|2021-09-06 22:34:10|15695.3|15693.3|15695.3|15693.3|15695.3|15693.3|15695.2|15693.2|0
1630967660000|2021-09-06 22:34:20|15695.5|15693.5|15695.3|15693.3|15695.5|15693.5|15695.2|15693.2|1
1630967670000|2021-09-06 22:34:30|15695.5|15693.5|15695.3|15693.3|15695.6|15693.6|15695.3|15693.3|0
1630967680000|2021-09-06 22:34:40|15695.5|15693.5|15695.6|15693.6|15695.6|15693.6|15695.5|15693.5|0
1630967690000|2021-09-06 22:34:50|15695.7|15693.7|15695.8|15693.8|15695.8|15693.8|15695.7|15693.7|0
1630967700000|2021-09-06 22:35:00|15695.7|15693.7|15696.1|15694.1|15696.1|15694.1|15695.3|15693.3|9
1630967710000|2021-09-06 22:35:10|15696|15694|15696.1|15694.1|15696.1|15694.1|15696|15694|0
1630967720000|2021-09-06 22:35:20|15696|15694|15695.8|15693.8|15696|15694|15695.8|15693.8|2
1630967740000|2021-09-06 22:35:40|15696|15694|15695.8|15693.8|15696|15694|15695.8|15693.8|1
1630967750000|2021-09-06 22:35:50|15696|15694|15696|15694|15696|15694|15696|15694|0
1630967760000|2021-09-06 22:36:00|15695.7|15693.7|15695.5|15693.5|15695.7|15693.7|15695.5|15693.5|4
1630967770000|2021-09-06 22:36:10|||||||||2
1630967780000|2021-09-06 22:36:20|15695.6|15693.6|15695.6|15693.6|15695.7|15693.7|15695.6|15693.6|0
1630967790000|2021-09-06 22:36:30|15695.5|15693.5|15695.2|15693.2|15695.5|15693.5|15695.2|15693.2|5
1630967800000|2021-09-06 22:36:40|15695.1|15693.1|15695|15693|15695.1|15693.1|15695|15693|14
1630967810000|2021-09-06 22:36:50|15694.8|15692.8|15695|15693|15695|15693|15694.7|15692.7|1
1630967820000|2021-09-06 22:37:00|15694.7|15692.7|15694.7|15692.7|15695|15693|15694.2|15692.2|50
1630967830000|2021-09-06 22:37:10|15694.8|15692.8|15694.8|15692.8|15694.8|15692.8|15694.7|15692.7|1
1630967840000|2021-09-06 22:37:20|15694.7|15692.7|15695.1|15693.1|15695.1|15693.1|15694.7|15692.7|5
1630967850000|2021-09-06 22:37:30|15695.2|15693.2|15695.1|15693.1|15695.2|15693.2|15695.1|15693.1|0
1630967860000|2021-09-06 22:37:40|15695.2|15693.2|15695.1|15693.1|15695.2|15693.2|15695.1|15693.1|3
1630967870000|2021-09-06 22:37:50|15695|15693|15695.1|15693.1|15695.1|15693.1|15695|15693|0
1630967880000|2021-09-06 22:38:00|15695.2|15693.2|15695.1|15693.1|15695.2|15693.2|15695|15693|1
1630967900000|2021-09-06 22:38:20|15695.2|15693.2|15695.6|15693.6|15695.6|15693.6|15695.2|15693.2|15
1630967920000|2021-09-06 22:38:40|15695.5|15693.5|15695.6|15693.6|15695.6|15693.6|15695.5|15693.5|1
1630967930000|2021-09-06 22:38:50|15695.8|15693.8|15695.8|15693.8|15696.1|15694.1|15695.8|15693.8|3
1630967940000|2021-09-06 22:39:00|15696|15694|15695.5|15693.5|15696|15694|15695.5|15693.5|3
1630967950000|2021-09-06 22:39:10|15695.6|15693.6|15695.7|15693.7|15695.7|15693.7|15695.6|15693.6|0
1630967960000|2021-09-06 22:39:20|15695.5|15693.5|15695.2|15693.2|15695.5|15693.5|15694.8|15692.8|4
1630967970000|2021-09-06 22:39:30|15694.8|15692.8|15695.1|15693.1|15695.1|15693.1|15694.7|15692.7|14
1630967980000|2021-09-06 22:39:40|15695|15693|15695.3|15693.3|15695.3|15693.3|15695|15693|0
1630967990000|2021-09-06 22:39:50|15695.5|15693.5|15695.1|15693.1|15695.5|15693.5|15695.1|15693.1|0
1630968000000|2021-09-06 22:40:00|15695.2|15693.2|15695.2|15693.2|15695.3|15693.3|15695.1|15693.1|2
1630968010000|2021-09-06 22:40:10|15695.1|15693.1|15695.1|15693.1|15695.3|15693.3|15695.1|15693.1|3
1630968020000|2021-09-06 22:40:20|15695.3|15693.3|15695.3|15693.3|15695.3|15693.3|15695.2|15693.2|3
1630968030000|2021-09-06 22:40:30|15695.5|15693.5|15695.5|15693.5|15695.5|15693.5|15695.3|15693.3|0
1630968050000|2021-09-06 22:40:50|15695.6|15693.6|15695.3|15693.3|15695.7|15693.7|15695.3|15693.3|2
1630968060000|2021-09-06 22:41:00|15695.2|15693.2|15695.6|15693.6|15695.7|15693.7|15695.2|15693.2|4
1630968070000|2021-09-06 22:41:10|15695.7|15693.7|15695.8|15693.8|15696|15694|15695.7|15693.7|10
1630968080000|2021-09-06 22:41:20|15696|15694|15695.8|15693.8|15696.2|15694.2|15695.8|15693.8|6
1630968090000|2021-09-06 22:41:30|15696|15694|15696.1|15694.1|15696.2|15694.2|15696|15694|6
1630968100000|2021-09-06 22:41:40|15696.2|15694.2|15696.1|15694.1|15696.2|15694.2|15696|15694|6
1630968110000|2021-09-06 22:41:50|15696.2|15694.2|15695.8|15693.8|15696.2|15694.2|15695.7|15693.7|4
1630968120000|2021-09-06 22:42:00|15695.5|15693.5|15695.1|15693.1|15695.5|15693.5|15695.1|15693.1|14
1630968130000|2021-09-06 22:42:10|15695.2|15693.2|15695.1|15693.1|15695.2|15693.2|15695.1|15693.1|0
1630968150000|2021-09-06 22:42:30|15695|15693|15694.6|15692.6|15695|15693|15694.6|15692.6|10
1630968160000|2021-09-06 22:42:40|15694.7|15692.7|15695|15693|15695.1|15693.1|15694.7|15692.7|5
1630968170000|2021-09-06 22:42:50|15695.1|15693.1|15695.1|15693.1|15695.1|15693.1|15695.1|15693.1|0
1630968180000|2021-09-06 22:43:00|||||||||1
1630968190000|2021-09-06 22:43:10|15695.2|15693.2|15695.1|15693.1|15695.3|15693.3|15695.1|15693.1|3
1630968200000|2021-09-06 22:43:20|15695|15693|15695.2|15693.2|15695.2|15693.2|15695|15693|2
1630968220000|2021-09-06 22:43:40|15695.3|15693.3|15695.3|15693.3|15695.3|15693.3|15695.3|15693.3|0
1630968230000|2021-09-06 22:43:50|15695.2|15693.2|15695.1|15693.1|15695.3|15693.3|15695.1|15693.1|0
1630968240000|2021-09-06 22:44:00|15695|15693|15695.1|15693.1|15695.6|15693.6|15695|15693|6
1630968250000|2021-09-06 22:44:10|15695|15693|15694.8|15692.8|15695|15693|15694.7|15692.7|4
1630968260000|2021-09-06 22:44:20|15695|15693|15694.8|15692.8|15695|15693|15694.7|15692.7|1
1630968270000|2021-09-06 22:44:30|15694.7|15692.7|15694.6|15692.6|15694.8|15692.8|15694.5|15692.5|8
1630968280000|2021-09-06 22:44:40|15694.5|15692.5|15694.6|15692.6|15694.6|15692.6|15694.5|15692.5|1
1630968290000|2021-09-06 22:44:50|15694.5|15692.5|15694.6|15692.6|15694.6|15692.6|15694.5|15692.5|1
1630968300000|2021-09-06 22:45:00|15694.5|15692.5|15694.5|15692.5|15694.6|15692.6|15694.5|15692.5|12
1630968310000|2021-09-06 22:45:10|15694.3|15692.3|15694.2|15692.2|15694.3|15692.3|15694.1|15692.1|1
1630968320000|2021-09-06 22:45:20|15694.3|15692.3|15694.8|15692.8|15694.8|15692.8|15694.2|15692.2|4
1630968330000|2021-09-06 22:45:30|15694.6|15692.6|15694.6|15692.6|15694.6|15692.6|15694.6|15692.6|7
1630968350000|2021-09-06 22:45:50|15694.5|15692.5|15694.1|15692.1|15694.5|15692.5|15694.1|15692.1|2
1630968360000|2021-09-06 22:46:00|15694|15692|15694|15692|15694|15692|15694|15692|0
1630968370000|2021-09-06 22:46:10|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|15694|15692|6
1630968380000|2021-09-06 22:46:20|15694|15692|15694.1|15692.1|15694.2|15692.2|15694|15692|4
1630968390000|2021-09-06 22:46:30|15694|15692|15694.1|15692.1|15694.1|15692.1|15694|15692|0
1630968400000|2021-09-06 22:46:40|15694|15692|15694.1|15692.1|15694.2|15692.2|15694|15692|1
1630968410000|2021-09-06 22:46:50|15694.2|15692.2|15694.2|15692.2|15694.2|15692.2|15694.1|15692.1|0
1630968420000|2021-09-06 22:47:00|15694.3|15692.3|15694.3|15692.3|15694.3|15692.3|15694.2|15692.2|4
1630968430000|2021-09-06 22:47:10|15694.2|15692.2|15694.5|15692.5|15694.5|15692.5|15694.2|15692.2|1
1630968440000|2021-09-06 22:47:20|||||||||3
1630968450000|2021-09-06 22:47:30|15694.3|15692.3|15694.3|15692.3|15694.3|15692.3|15694.3|15692.3|1
1630968460000|2021-09-06 22:47:40|15694.5|15692.5|15694.5|15692.5|15694.5|15692.5|15694.5|15692.5|0
1630968470000|2021-09-06 22:47:50|15694.3|15692.3|15694.2|15692.2|15694.3|15692.3|15694.2|15692.2|1
1630968480000|2021-09-06 22:48:00|15694.3|15692.3|15694.5|15692.5|15694.5|15692.5|15694.3|15692.3|2
1630968500000|2021-09-06 22:48:20|15694.3|15692.3|15694.3|15692.3|15694.3|15692.3|15694.3|15692.3|1
1630968520000|2021-09-06 22:48:40|15694.5|15692.5|15694.6|15692.6|15694.6|15692.6|15694.5|15692.5|4
1630968530000|2021-09-06 22:48:50|15694.5|15692.5|15694.3|15692.3|15694.5|15692.5|15694.2|15692.2|3
1630968540000|2021-09-06 22:49:00|15694.5|15692.5|15694.8|15692.8|15694.8|15692.8|15694.3|15692.3|10
1630968550000|2021-09-06 22:49:10|15695|15693|15694.6|15692.6|15695|15693|15694.6|15692.6|2
1630968560000|2021-09-06 22:49:20|15694.7|15692.7|15695|15693|15695|15693|15694.6|15692.6|3
1630968570000|2021-09-06 22:49:30|15694.8|15692.8|15694.8|15692.8|15695|15693|15694.8|15692.8|1
1630968580000|2021-09-06 22:49:40|15694.7|15692.7|15694.8|15692.8|15695|15693|15694.7|15692.7|3
1630968590000|2021-09-06 22:49:50|15694.7|15692.7|15694.7|15692.7|15695|15693|15694.6|15692.6|3
1630968600000|2021-09-06 22:50:00|15694.6|15692.6|15694.6|15692.6|15694.7|15692.7|15694.6|15692.6|1
1630968610000|2021-09-06 22:50:10|15694.8|15692.8|15694.8|15692.8|15694.8|15692.8|15694.7|15692.7|4
1630968620000|2021-09-06 22:50:20|15695.1|15693.1|15695.1|15693.1|15695.1|15693.1|15694.8|15692.8|2
1630968630000|2021-09-06 22:50:30|15695|15693|15695|15693|15695.1|15693.1|15695|15693|0
1630968640000|2021-09-06 22:50:40|15695.1|15693.1|15695.1|15693.1|15695.2|15693.2|15695.1|15693.1|2
1630968650000|2021-09-06 22:50:50|15695|15693|15695.1|15693.1|15695.2|15693.2|15695|15693|2
1630968660000|2021-09-06 22:51:00|15695.2|15693.2|15695.1|15693.1|15695.2|15693.2|15695|15693|2
1630968670000|2021-09-06 22:51:10|15695.2|15693.2|15695.1|15693.1|15695.2|15693.2|15695.1|15693.1|1
1630968680000|2021-09-06 22:51:20|15695|15693|15695.1|15693.1|15695.1|15693.1|15695|15693|0
1630968700000|2021-09-06 22:51:40|||||||||3
1630968720000|2021-09-06 22:52:00|15695|15693|15695|15693|15695|15693|15695|15693|3
1630968730000|2021-09-06 22:52:10|15695.1|15693.1|15695.1|15693.1|15695.1|15693.1|15695.1|15693.1|1
1630968740000|2021-09-06 22:52:20|||||||||1
1630968750000|2021-09-06 22:52:30|||||||||1
1630968760000|2021-09-06 22:52:40|15695.2|15693.2|15695.1|15693.1|15695.2|15693.2|15695.1|15693.1|1
1630968770000|2021-09-06 22:52:50|15695.2|15693.2|15695.3|15693.3|15695.3|15693.3|15695.1|15693.1|2
1630968780000|2021-09-06 22:53:00|15695.5|15693.5|15695.3|15693.3|15695.5|15693.5|15695.2|15693.2|3
1630968790000|2021-09-06 22:53:10|15695.5|15693.5|15695.6|15693.6|15695.6|15693.6|15695.5|15693.5|2
1630968800000|2021-09-06 22:53:20|15695.7|15693.7|15695.3|15693.3|15695.7|15693.7|15695.3|15693.3|2
1630968810000|2021-09-06 22:53:30|15695.5|15693.5|15693.7|15691.7|15695.5|15693.5|15693.7|15691.7|123
1630968820000|2021-09-06 22:53:40|15693.8|15691.8|15694|15692|15694|15692|15693.5|15691.5|9
1630968830000|2021-09-06 22:53:50|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|4
1630968840000|2021-09-06 22:54:00|15694.2|15692.2|15694.3|15692.3|15694.5|15692.5|15694.2|15692.2|2
1630968850000|2021-09-06 22:54:10|15694.2|15692.2|15694.3|15692.3|15694.3|15692.3|15694.2|15692.2|0
1630968860000|2021-09-06 22:54:20|15694.5|15692.5|15694.5|15692.5|15694.5|15692.5|15694.3|15692.3|0
1630968880000|2021-09-06 22:54:40|15694.6|15692.6|15694.3|15692.3|15694.7|15692.7|15694.2|15692.2|3
1630968890000|2021-09-06 22:54:50|15694.2|15692.2|15694.3|15692.3|15694.3|15692.3|15694.2|15692.2|1
1630968900000|2021-09-06 22:55:00|15694.2|15692.2|15694.3|15692.3|15694.5|15692.5|15694.1|15692.1|3
1630968920000|2021-09-06 22:55:20|15694.2|15692.2|15694.1|15692.1|15694.2|15692.2|15694.1|15692.1|0
1630968930000|2021-09-06 22:55:30|15694.5|15692.5|15694.5|15692.5|15694.5|15692.5|15694.5|15692.5|3
1630968940000|2021-09-06 22:55:40|15694.6|15692.6|15694.6|15692.6|15694.6|15692.6|15694.6|15692.6|7
1630968950000|2021-09-06 22:55:50|15694.7|15692.7|15694.7|15692.7|15694.7|15692.7|15694.6|15692.6|0
1630968960000|2021-09-06 22:56:00|15694.6|15692.6|15694.8|15692.8|15694.8|15692.8|15694.6|15692.6|6
1630968970000|2021-09-06 22:56:10|15694.7|15692.7|15694.6|15692.6|15694.7|15692.7|15694.6|15692.6|0
1630969010000|2021-09-06 22:56:50|15694.7|15692.7|15694.6|15692.6|15694.7|15692.7|15694.6|15692.6|0
1630969050000|2021-09-06 22:57:30|15694.5|15692.5|15694.5|15692.5|15694.5|15692.5|15694.5|15692.5|0
1630969060000|2021-09-06 22:57:40|||||||||1
1630969070000|2021-09-06 22:57:50|15694.6|15692.6|15694.6|15692.6|15694.6|15692.6|15694.6|15692.6|1
1630969080000|2021-09-06 22:58:00|15694.7|15692.7|15694.6|15692.6|15694.7|15692.7|15694.6|15692.6|2
1630969110000|2021-09-06 22:58:30|15694.5|15692.5|15694.1|15692.1|15694.5|15692.5|15694|15692|4
1630969120000|2021-09-06 22:58:40|15694|15692|15694.2|15692.2|15694.2|15692.2|15694|15692|1
1630969130000|2021-09-06 22:58:50|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|15694|15692|3
1630969140000|2021-09-06 22:59:00|15694|15692|15694|15692|15694|15692|15694|15692|1
1630969150000|2021-09-06 22:59:10|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|15694|15692|0
1630969160000|2021-09-06 22:59:20|15694.2|15692.2|15694.2|15692.2|15694.2|15692.2|15694.2|15692.2|0
1630969180000|2021-09-06 22:59:40|15693.7|15691.7|15693.6|15691.6|15693.7|15691.7|15693.6|15691.6|7
1630969190000|2021-09-06 22:59:50|15693.5|15691.5|15693.6|15691.6|15693.6|15691.6|15693.5|15691.5|1
1630969200000|2021-09-06 23:00:00|15693.5|15691.5|15693.3|15691.3|15693.8|15691.8|15693.3|15691.3|26
1630969210000|2021-09-06 23:00:10|15693.5|15691.5|15692.3|15690.3|15693.5|15691.5|15692.1|15690.1|46
1630969220000|2021-09-06 23:00:20|15692.5|15690.5|15692.7|15690.7|15693|15691|15692.5|15690.5|11
1630969230000|2021-09-06 23:00:30|15692.6|15690.6|15693.5|15691.5|15693.5|15691.5|15692.6|15690.6|17
1630969240000|2021-09-06 23:00:40|15693.6|15691.6|15693.7|15691.7|15693.7|15691.7|15693.3|15691.3|4
1630969250000|2021-09-06 23:00:50|15693.8|15691.8|15693.6|15691.6|15693.8|15691.8|15693.5|15691.5|4
1630969260000|2021-09-06 23:01:00|15693.5|15691.5|15693.6|15691.6|15693.6|15691.6|15693.3|15691.3|5
1630969270000|2021-09-06 23:01:10|15693.7|15691.7|15693.3|15691.3|15693.7|15691.7|15693.3|15691.3|3
1630969280000|2021-09-06 23:01:20|15693.5|15691.5|15693.3|15691.3|15693.6|15691.6|15693.3|15691.3|1
1630969290000|2021-09-06 23:01:30|15693.5|15691.5|15693.6|15691.6|15693.6|15691.6|15693.5|15691.5|2
1630969310000|2021-09-06 23:01:50|15693.1|15691.1|15693.1|15691.1|15693.2|15691.2|15693.1|15691.1|31
1630969320000|2021-09-06 23:02:00|15693.2|15691.2|15693.1|15691.1|15693.6|15691.6|15693.1|15691.1|5
1630969330000|2021-09-06 23:02:10|15693.2|15691.2|15692.7|15690.7|15693.2|15691.2|15692.7|15690.7|3
1630969340000|2021-09-06 23:02:20|15692.6|15690.6|15692.7|15690.7|15692.7|15690.7|15692.3|15690.3|6
1630969350000|2021-09-06 23:02:30|15692.6|15690.6|15692.8|15690.8|15692.8|15690.8|15692.5|15690.5|3
1630969360000|2021-09-06 23:02:40|15693|15691|15693|15691|15693|15691|15693|15691|1
1630969370000|2021-09-06 23:02:50|15693.1|15691.1|15693.1|15691.1|15693.1|15691.1|15693.1|15691.1|1
1630969380000|2021-09-06 23:03:00|15693.2|15691.2|15693.6|15691.6|15693.7|15691.7|15693.2|15691.2|6
1630969390000|2021-09-06 23:03:10|15693.5|15691.5|15693.1|15691.1|15693.5|15691.5|15693.1|15691.1|1
1630969400000|2021-09-06 23:03:20|15693.2|15691.2|15693.3|15691.3|15693.5|15691.5|15693.2|15691.2|1
1630969420000|2021-09-06 23:03:40|15693.5|15691.5|15693.3|15691.3|15693.5|15691.5|15693.3|15691.3|2
1630969430000|2021-09-06 23:03:50|15693.5|15691.5|15693.5|15691.5|15693.5|15691.5|15693.5|15691.5|0
1630969440000|2021-09-06 23:04:00|15693.6|15691.6|15693.6|15691.6|15693.7|15691.7|15693.6|15691.6|1
1630969450000|2021-09-06 23:04:10|15693.7|15691.7|15693.6|15691.6|15693.7|15691.7|15693.6|15691.6|0
1630969460000|2021-09-06 23:04:20|15693.7|15691.7|15693.7|15691.7|15693.8|15691.8|15693.7|15691.7|3
1630969470000|2021-09-06 23:04:30|15693.8|15691.8|15693.8|15691.8|15694|15692|15693.8|15691.8|4
1630969480000|2021-09-06 23:04:40|15694|15692|15693.6|15691.6|15694|15692|15693.3|15691.3|4
1630969490000|2021-09-06 23:04:50|15693.5|15691.5|15693.6|15691.6|15693.6|15691.6|15693.3|15691.3|0
1630969510000|2021-09-06 23:05:10|15693.7|15691.7|15693.6|15691.6|15693.7|15691.7|15693.6|15691.6|0
1630969560000|2021-09-06 23:06:00|15693.7|15691.7|15693.6|15691.6|15693.8|15691.8|15693.6|15691.6|3
1630969570000|2021-09-06 23:06:10|15693.7|15691.7|15693.7|15691.7|15693.8|15691.8|15693.7|15691.7|1
1630969580000|2021-09-06 23:06:20|15693.8|15691.8|15693.8|15691.8|15694|15692|15693.7|15691.7|3
1630969590000|2021-09-06 23:06:30|15693.6|15691.6|15693.6|15691.6|15693.7|15691.7|15693.6|15691.6|1
1630969600000|2021-09-06 23:06:40|15693.7|15691.7|15693.6|15691.6|15693.7|15691.7|15693.6|15691.6|0
1630969620000|2021-09-06 23:07:00|15693.7|15691.7|15693.6|15691.6|15693.7|15691.7|15693.6|15691.6|0
1630969630000|2021-09-06 23:07:10|15693.7|15691.7|15693.7|15691.7|15693.8|15691.8|15693.6|15691.6|2
1630969640000|2021-09-06 23:07:20|15693.8|15691.8|15693.6|15691.6|15693.8|15691.8|15693.6|15691.6|1
1630969650000|2021-09-06 23:07:30|15693.7|15691.7|15694|15692|15694|15692|15693.6|15691.6|2
1630969690000|2021-09-06 23:08:10|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|15694|15692|5
1630969700000|2021-09-06 23:08:20|15694|15692|15694.1|15692.1|15694.1|15692.1|15694|15692|4
1630969710000|2021-09-06 23:08:30|15694|15692|15694.6|15692.6|15694.6|15692.6|15694|15692|11
1630969720000|2021-09-06 23:08:40|15694.5|15692.5|15694|15692|15694.5|15692.5|15694|15692|5
1630969730000|2021-09-06 23:08:50|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|0
1630969740000|2021-09-06 23:09:00|||||||||1
1630969750000|2021-09-06 23:09:10|15694|15692|15694.1|15692.1|15694.1|15692.1|15694|15692|1
1630969760000|2021-09-06 23:09:20|15694.2|15692.2|15694.3|15692.3|15694.3|15692.3|15694.2|15692.2|1
1630969770000|2021-09-06 23:09:30|15694.2|15692.2|15694.1|15692.1|15694.2|15692.2|15694|15692|1
1630969780000|2021-09-06 23:09:40|15694|15692|15694.1|15692.1|15694.1|15692.1|15694|15692|2
1630969800000|2021-09-06 23:10:00|15694.2|15692.2|15694|15692|15694.3|15692.3|15694|15692|3
1630969810000|2021-09-06 23:10:10|15694.1|15692.1|15694.2|15692.2|15694.2|15692.2|15694|15692|1
1630969820000|2021-09-06 23:10:20|15694.3|15692.3|15694.3|15692.3|15694.3|15692.3|15694.3|15692.3|2
1630969830000|2021-09-06 23:10:30|15694.2|15692.2|15694.2|15692.2|15694.2|15692.2|15694.1|15692.1|2
1630969840000|2021-09-06 23:10:40|15694.3|15692.3|15694.3|15692.3|15694.5|15692.5|15694.2|15692.2|4
1630969870000|2021-09-06 23:11:10|||||||||1
1630969880000|2021-09-06 23:11:20|15694.2|15692.2|15694.2|15692.2|15694.2|15692.2|15694.2|15692.2|0
1630969890000|2021-09-06 23:11:30|15694.3|15692.3|15694.1|15692.1|15694.3|15692.3|15694.1|15692.1|1
1630969910000|2021-09-06 23:11:50|15694|15692|15693.8|15691.8|15694|15692|15693.8|15691.8|4
1630969920000|2021-09-06 23:12:00|15694|15692|15694|15692|15694|15692|15694|15692|0
1630969940000|2021-09-06 23:12:20|15693.8|15691.8|15693.7|15691.7|15693.8|15691.8|15693.7|15691.7|4
1630969950000|2021-09-06 23:12:30|15693.8|15691.8|15693.7|15691.7|15693.8|15691.8|15693.7|15691.7|1
1630969960000|2021-09-06 23:12:40|15693.8|15691.8|15693.8|15691.8|15693.8|15691.8|15693.7|15691.7|0
1630969970000|2021-09-06 23:12:50|15693.6|15691.6|15693.6|15691.6|15693.6|15691.6|15693.6|15691.6|1
1630969980000|2021-09-06 23:13:00|15693.7|15691.7|15693.8|15691.8|15693.8|15691.8|15693.7|15691.7|0
1630969990000|2021-09-06 23:13:10|15693.7|15691.7|15693.8|15691.8|15693.8|15691.8|15693.6|15691.6|2
1630970020000|2021-09-06 23:13:40|15694|15692|15694|15692|15694|15692|15694|15692|0
1630970030000|2021-09-06 23:13:50|15694.1|15692.1|15694.1|15692.1|15694.2|15692.2|15694.1|15692.1|1
1630970040000|2021-09-06 23:14:00|15694.2|15692.2|15693.8|15691.8|15694.2|15692.2|15693.8|15691.8|4
1630970070000|2021-09-06 23:14:30|15694|15692|15694|15692|15694|15692|15694|15692|0
1630970080000|2021-09-06 23:14:40|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|1
1630970110000|2021-09-06 23:15:10|15694.2|15692.2|15694.2|15692.2|15694.2|15692.2|15694.1|15692.1|0
1630970130000|2021-09-06 23:15:30|15694.5|15692.5|15694.5|15692.5|15694.5|15692.5|15694.2|15692.2|16
1630970140000|2021-09-06 23:15:40|15694|15692|15694.2|15692.2|15694.2|15692.2|15694|15692|5
1630970150000|2021-09-06 23:15:50|||||||||1
1630970160000|2021-09-06 23:16:00|15694.1|15692.1|15693.8|15691.8|15694.1|15692.1|15693.8|15691.8|6
1630970180000|2021-09-06 23:16:20|15693.7|15691.7|15693.7|15691.7|15693.7|15691.7|15693.7|15691.7|1
1630970200000|2021-09-06 23:16:40|15693.6|15691.6|15693.8|15691.8|15693.8|15691.8|15693.5|15691.5|20
1630970210000|2021-09-06 23:16:50|15693.7|15691.7|15693.8|15691.8|15693.8|15691.8|15693.7|15691.7|1
1630970220000|2021-09-06 23:17:00|15694|15692|15694.1|15692.1|15694.2|15692.2|15693.8|15691.8|5
1630970230000|2021-09-06 23:17:10|15694.3|15692.3|15694.3|15692.3|15694.3|15692.3|15694.3|15692.3|2
1630970240000|2021-09-06 23:17:20|15694.5|15692.5|15694.6|15692.6|15694.6|15692.6|15694.5|15692.5|4
1630970250000|2021-09-06 23:17:30|15694.8|15692.8|15694.8|15692.8|15695|15693|15694.7|15692.7|15
1630970260000|2021-09-06 23:17:40|15694.7|15692.7|15694.8|15692.8|15695|15693|15694.7|15692.7|2
1630970270000|2021-09-06 23:17:50|15694.7|15692.7|15694.8|15692.8|15694.8|15692.8|15694.7|15692.7|0
1630970280000|2021-09-06 23:18:00|15695|15693|15694.8|15692.8|15695.1|15693.1|15694.8|15692.8|9
1630970290000|2021-09-06 23:18:10|15695.1|15693.1|15695.1|15693.1|15695.1|15693.1|15694.8|15692.8|2
1630970300000|2021-09-06 23:18:20|15695.2|15693.2|15695|15693|15695.2|15693.2|15695|15693|1
1630970320000|2021-09-06 23:18:40|15694.8|15692.8|15694.8|15692.8|15694.8|15692.8|15694.8|15692.8|0
1630970330000|2021-09-06 23:18:50|15694.6|15692.6|15694.6|15692.6|15694.6|15692.6|15694.6|15692.6|1
1630970340000|2021-09-06 23:19:00|15694.8|15692.8|15694.8|15692.8|15694.8|15692.8|15694.6|15692.6|2
1630970350000|2021-09-06 23:19:10|15694.7|15692.7|15694.7|15692.7|15694.7|15692.7|15694.7|15692.7|0
1630970360000|2021-09-06 23:19:20|15694.8|15692.8|15695.1|15693.1|15695.1|15693.1|15694.8|15692.8|4
1630970370000|2021-09-06 23:19:30|15695|15693|15695.1|15693.1|15695.1|15693.1|15695|15693|0
1630970380000|2021-09-06 23:19:40|15695|15693|15695.1|15693.1|15695.1|15693.1|15695|15693|2
1630970390000|2021-09-06 23:19:50|15695.2|15693.2|15695|15693|15695.2|15693.2|15694.8|15692.8|4
1630970400000|2021-09-06 23:20:00|15694.8|15692.8|15694.8|15692.8|15694.8|15692.8|15694.8|15692.8|2
1630970420000|2021-09-06 23:20:20|15694.7|15692.7|15694.7|15692.7|15694.7|15692.7|15694.7|15692.7|0
1630970430000|2021-09-06 23:20:30|15693.7|15691.7|15693.6|15691.6|15693.7|15691.7|15693.6|15691.6|16
1630970440000|2021-09-06 23:20:40|15693.7|15691.7|15694.1|15692.1|15694.1|15692.1|15693.7|15691.7|6
1630970450000|2021-09-06 23:20:50|15694.2|15692.2|15694|15692|15694.2|15692.2|15694|15692|1
1630970460000|2021-09-06 23:21:00|15693.8|15691.8|15694.1|15692.1|15694.1|15692.1|15693.7|15691.7|1
1630970470000|2021-09-06 23:21:10|15694.2|15692.2|15694.1|15692.1|15694.2|15692.2|15694.1|15692.1|0
1630970490000|2021-09-06 23:21:30|15694.2|15692.2|15693.8|15691.8|15694.3|15692.3|15693.8|15691.8|58
1630970500000|2021-09-06 23:21:40|15693.7|15691.7|15693.6|15691.6|15693.7|15691.7|15693.6|15691.6|1
1630970510000|2021-09-06 23:21:50|15693.5|15691.5|15693.3|15691.3|15693.6|15691.6|15693.3|15691.3|3
1630970520000|2021-09-06 23:22:00|15692.8|15690.8|15692.8|15690.8|15692.8|15690.8|15692.7|15690.7|12
1630970530000|2021-09-06 23:22:10|||||||||1
1630970550000|2021-09-06 23:22:30|15692.7|15690.7|15694|15692|15694|15692|15692.5|15690.5|58
1630970560000|2021-09-06 23:22:40|15694.1|15692.1|15694.1|15692.1|15694.2|15692.2|15694.1|15692.1|2
1630970570000|2021-09-06 23:22:50|15694|15692|15694|15692|15694|15692|15694|15692|0
1630970580000|2021-09-06 23:23:00|15694.1|15692.1|15694.2|15692.2|15694.2|15692.2|15694.1|15692.1|2
1630970590000|2021-09-06 23:23:10|15694.3|15692.3|15694.8|15692.8|15695|15693|15694.3|15692.3|9
1630970600000|2021-09-06 23:23:20|||||||||3
1630970610000|2021-09-06 23:23:30|15695|15693|15694.7|15692.7|15695|15693|15694.7|15692.7|1
1630970620000|2021-09-06 23:23:40|15694.6|15692.6|15694.6|15692.6|15694.6|15692.6|15694.6|15692.6|3
1630970640000|2021-09-06 23:24:00|||||||||1
1630970650000|2021-09-06 23:24:10|15694.7|15692.7|15694.5|15692.5|15694.7|15692.7|15694.5|15692.5|0
1630970660000|2021-09-06 23:24:20|15694.2|15692.2|15694.2|15692.2|15694.2|15692.2|15694.1|15692.1|3
1630970670000|2021-09-06 23:24:30|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|0
1630970680000|2021-09-06 23:24:40|15694|15692|15693.6|15691.6|15694|15692|15693.5|15691.5|4
1630970690000|2021-09-06 23:24:50|15693.7|15691.7|15693.6|15691.6|15693.7|15691.7|15693.6|15691.6|1
1630970700000|2021-09-06 23:25:00|15693.7|15691.7|15694.1|15692.1|15694.1|15692.1|15693.7|15691.7|12
1630970720000|2021-09-06 23:25:20|15694.2|15692.2|15694.3|15692.3|15694.3|15692.3|15694.2|15692.2|0
1630970730000|2021-09-06 23:25:30|15694.2|15692.2|15694.2|15692.2|15694.2|15692.2|15694.2|15692.2|0
1630970740000|2021-09-06 23:25:40|15694.1|15692.1|15694.3|15692.3|15694.3|15692.3|15694.1|15692.1|1
1630970750000|2021-09-06 23:25:50|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|15694|15692|5
1630970760000|2021-09-06 23:26:00|15694.2|15692.2|15694.8|15692.8|15694.8|15692.8|15694.2|15692.2|5
1630970780000|2021-09-06 23:26:20|15694.7|15692.7|15694.5|15692.5|15694.7|15692.7|15694.5|15692.5|0
1630970790000|2021-09-06 23:26:30|15694.2|15692.2|15694.3|15692.3|15694.3|15692.3|15694.2|15692.2|1
1630970800000|2021-09-06 23:26:40|15694.2|15692.2|15694.3|15692.3|15694.3|15692.3|15694.2|15692.2|0
1630970820000|2021-09-06 23:27:00|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|15694.1|15692.1|2
1630970830000|2021-09-06 23:27:10|15694.3|15692.3|15694.1|15692.1|15694.3|15692.3|15694.1|15692.1|4
1630970840000|2021-09-06 23:27:20|15694.2|15692.2|15694.3|15692.3|15694.3|15692.3|15694.2|15692.2|0
1630970860000|2021-09-06 23:27:40|15694.5|15692.5|15694.6|15692.6|15694.6|15692.6|15694.5|15692.5|0
1630970870000|2021-09-06 23:27:50|15694.7|15692.7|15695|15693|15695|15693|15694.7|15692.7|0
1630970880000|2021-09-06 23:28:00|15694.8|15692.8|15694.8|15692.8|15695|15693|15694.8|15692.8|1
1630970890000|2021-09-06 23:28:10|15695|15693|15694.8|15692.8|15695|15693|15694.8|15692.8|1
1630970900000|2021-09-06 23:28:20|15695|15693|15695|15693|15695|15693|15694.8|15692.8|0
1630970910000|2021-09-06 23:28:30|15694.8|15692.8|15694.8|15692.8|15695.1|15693.1|15694.8|15692.8|2
1630970920000|2021-09-06 23:28:40|15694.7|15692.7|15694.7|15692.7|15694.7|15692.7|15694.7|15692.7|2
1630970930000|2021-09-06 23:28:50|15695|15693|15695.1|15693.1|15695.1|15693.1|15695|15693|2
1630970940000|2021-09-06 23:29:00|15695.2|15693.2|15695.1|15693.1|15695.2|15693.2|15695|15693|11
1630970950000|2021-09-06 23:29:10|15695.2|15693.2|15695.6|15693.6|15696|15694|15695.2|15693.2|39
1630970960000|2021-09-06 23:29:20|15695.7|15693.7|15696|15694|15696|15694|15695.7|15693.7|0
1630970970000|2021-09-06 23:29:30|15696.1|15694.1|15696|15694|15696.3|15694.3|15696|15694|9
1630970980000|2021-09-06 23:29:40|15696.1|15694.1|15695.8|15693.8|15696.1|15694.1|15695.8|15693.8|4
1630970990000|2021-09-06 23:29:50|15695.7|15693.7|15695.8|15693.8|15696|15694|15695.7|15693.7|2
1630971000000|2021-09-06 23:30:00|15695.7|15693.7|15695.7|15693.7|15695.8|15693.8|15695.5|15693.5|3
1630971010000|2021-09-06 23:30:10|15695.6|15693.6|15696|15694|15696|15694|15695.6|15693.6|12
1630971020000|2021-09-06 23:30:20|15695.8|15693.8|15695.8|15693.8|15695.8|15693.8|15695.8|15693.8|1
1630971030000|2021-09-06 23:30:30|15695.7|15693.7|15696.3|15694.3|15696.3|15694.3|15695.7|15693.7|15
1630971040000|2021-09-06 23:30:40|15696.2|15694.2|15696.8|15694.8|15697|15695|15696.2|15694.2|9
1630971050000|2021-09-06 23:30:50|15697|15695|15697.2|15695.2|15697.3|15695.3|15697|15695|12
1630971060000|2021-09-06 23:31:00|15697.3|15695.3|15697.1|15695.1|15697.3|15695.3|15697.1|15695.1|6
1630971070000|2021-09-06 23:31:10|15696.8|15694.8|15696.8|15694.8|15697.2|15695.2|15696.8|15694.8|3
1630971080000|2021-09-06 23:31:20|15696.6|15694.6|15696.6|15694.6|15696.6|15694.6|15696.5|15694.5|8
1630971090000|2021-09-06 23:31:30|15696.8|15694.8|15696.7|15694.7|15696.8|15694.8|15696.7|15694.7|1
1630971100000|2021-09-06 23:31:40|15696.8|15694.8|15696.8|15694.8|15697|15695|15696.8|15694.8|0
1630971110000|2021-09-06 23:31:50|15696.7|15694.7|15696.8|15694.8|15696.8|15694.8|15696.6|15694.6|0
1630971120000|2021-09-06 23:32:00|15697|15695|15696.6|15694.6|15697|15695|15696.5|15694.5|2
1630971130000|2021-09-06 23:32:10|15696.7|15694.7|15697.1|15695.1|15697.1|15695.1|15696.7|15694.7|1
1630971140000|2021-09-06 23:32:20|15697|15695|15697.1|15695.1|15697.1|15695.1|15697|15695|0
1630971150000|2021-09-06 23:32:30|15697.2|15695.2|15697.5|15695.5|15697.6|15695.6|15697.1|15695.1|6
1630971160000|2021-09-06 23:32:40|15697.3|15695.3|15697.3|15695.3|15697.5|15695.5|15697.3|15695.3|1
1630971170000|2021-09-06 23:32:50|15697.5|15695.5|15697.3|15695.3|15697.5|15695.5|15697.3|15695.3|0
1630971180000|2021-09-06 23:33:00|15697.2|15695.2|15697.3|15695.3|15697.3|15695.3|15697.2|15695.2|0
1630971190000|2021-09-06 23:33:10|15697.2|15695.2|15697.2|15695.2|15697.2|15695.2|15697.2|15695.2|0
1630971200000|2021-09-06 23:33:20|15697.1|15695.1|15697.2|15695.2|15697.2|15695.2|15696.7|15694.7|8
1630971210000|2021-09-06 23:33:30|15697.1|15695.1|15696.8|15694.8|15697.1|15695.1|15696.8|15694.8|8
1630971220000|2021-09-06 23:33:40|15697|15695|15697|15695|15697.1|15695.1|15696.8|15694.8|1
1630971230000|2021-09-06 23:33:50|15697.1|15695.1|15697.1|15695.1|15697.1|15695.1|15697.1|15695.1|2
1630971240000|2021-09-06 23:34:00|15697.3|15695.3|15697.2|15695.2|15697.3|15695.3|15697.1|15695.1|2
1630971250000|2021-09-06 23:34:10|15697.1|15695.1|15697.2|15695.2|15697.2|15695.2|15697.1|15695.1|4
1630971260000|2021-09-06 23:34:20|15697.3|15695.3|15696.8|15694.8|15697.3|15695.3|15696.8|15694.8|3
1630971270000|2021-09-06 23:34:30|15697|15695|15696.8|15694.8|15697|15695|15696.8|15694.8|2
1630971280000|2021-09-06 23:34:40|15697|15695|15697.3|15695.3|15697.5|15695.5|15697|15695|5
1630971290000|2021-09-06 23:34:50|15697.5|15695.5|15697.3|15695.3|15697.5|15695.5|15697.3|15695.3|4
1630971300000|2021-09-06 23:35:00|15697.2|15695.2|15697.3|15695.3|15697.3|15695.3|15697.1|15695.1|2
1630971310000|2021-09-06 23:35:10|15697.5|15695.5|15697.1|15695.1|15697.5|15695.5|15697.1|15695.1|0
1630971320000|2021-09-06 23:35:20|15697|15695|15697.1|15695.1|15697.1|15695.1|15696.6|15694.6|12
1630971340000|2021-09-06 23:35:40|15697.2|15695.2|15697.1|15695.1|15697.2|15695.2|15697.1|15695.1|1
1630971350000|2021-09-06 23:35:50|15697.2|15695.2|15697.2|15695.2|15697.2|15695.2|15697.1|15695.1|0
1630971360000|2021-09-06 23:36:00|15697.1|15695.1|15697.1|15695.1|15697.2|15695.2|15697|15695|2
1630971370000|2021-09-06 23:36:10|15697|15695|15697.3|15695.3|15697.3|15695.3|15697|15695|1
1630971390000|2021-09-06 23:36:30|15697.5|15695.5|15697.6|15695.6|15697.7|15695.7|15697.5|15695.5|0
1630971400000|2021-09-06 23:36:40|15697.5|15695.5|15697.6|15695.6|15697.6|15695.6|15697.5|15695.5|0
1630971410000|2021-09-06 23:36:50|15697.7|15695.7|15697.6|15695.6|15697.7|15695.7|15697.6|15695.6|0
1630971420000|2021-09-06 23:37:00|15697.5|15695.5|15697.6|15695.6|15697.7|15695.7|15697.5|15695.5|0
1630971430000|2021-09-06 23:37:10|15697.7|15695.7|15697.3|15695.3|15697.7|15695.7|15697.3|15695.3|2
1630971440000|2021-09-06 23:37:20|15697.1|15695.1|15697.1|15695.1|15697.3|15695.3|15697.1|15695.1|3
1630971460000|2021-09-06 23:37:40|15697.2|15695.2|15697.3|15695.3|15697.3|15695.3|15697.2|15695.2|0
1630971470000|2021-09-06 23:37:50|15697.2|15695.2|15697.3|15695.3|15697.3|15695.3|15697.2|15695.2|0
1630971480000|2021-09-06 23:38:00|15697.5|15695.5|15697.5|15695.5|15697.5|15695.5|15697.3|15695.3|0
1630971490000|2021-09-06 23:38:10|15697.3|15695.3|15697.3|15695.3|15697.5|15695.5|15697.3|15695.3|1
1630971500000|2021-09-06 23:38:20|15697.5|15695.5|15697.3|15695.3|15697.5|15695.5|15697.3|15695.3|3
1630971510000|2021-09-06 23:38:30|15697.2|15695.2|15697.3|15695.3|15697.5|15695.5|15697.2|15695.2|2
1630971530000|2021-09-06 23:38:50|15697.1|15695.1|15697.1|15695.1|15697.1|15695.1|15697|15695|1
1630971540000|2021-09-06 23:39:00|15697|15695|15696.8|15694.8|15697|15695|15696.8|15694.8|4
1630971550000|2021-09-06 23:39:10|15697|15695|15696.6|15694.6|15697|15695|15696.5|15694.5|5
1630971560000|2021-09-06 23:39:20|15696.5|15694.5|15696.3|15694.3|15696.5|15694.5|15696.2|15694.2|2
1630971570000|2021-09-06 23:39:30|15696.5|15694.5|15696.5|15694.5|15696.5|15694.5|15696.5|15694.5|0
1630971580000|2021-09-06 23:39:40|15696.3|15694.3|15696.3|15694.3|15696.3|15694.3|15696.3|15694.3|1
1630971590000|2021-09-06 23:39:50|15696.2|15694.2|15696.3|15694.3|15696.3|15694.3|15696.2|15694.2|0
1630971600000|2021-09-06 23:40:00|15696.2|15694.2|15695.8|15693.8|15696.3|15694.3|15695.7|15693.7|1
1630971610000|2021-09-06 23:40:10|15695.7|15693.7|15696|15694|15696.1|15694.1|15695.7|15693.7|1
1630971620000|2021-09-06 23:40:20|15696.1|15694.1|15696.2|15694.2|15696.2|15694.2|15696|15694|1
1630971630000|2021-09-06 23:40:30|15696.6|15694.6|15696.6|15694.6|15696.6|15694.6|15696.5|15694.5|3
1630971640000|2021-09-06 23:40:40|15696.5|15694.5|15696.1|15694.1|15696.5|15694.5|15696.1|15694.1|2
1630971650000|2021-09-06 23:40:50|15695.8|15693.8|15696.1|15694.1|15696.1|15694.1|15695.8|15693.8|2
1630971660000|2021-09-06 23:41:00|15696.2|15694.2|15696.1|15694.1|15696.2|15694.2|15696|15694|1
1630971670000|2021-09-06 23:41:10|15696|15694|15696.1|15694.1|15696.1|15694.1|15696|15694|0
1630971680000|2021-09-06 23:41:20|15696|15694|15696|15694|15696|15694|15696|15694|0
1630971690000|2021-09-06 23:41:30|15696.1|15694.1|15696.1|15694.1|15696.1|15694.1|15696.1|15694.1|0
1630971700000|2021-09-06 23:41:40|15696|15694|15696.1|15694.1|15696.1|15694.1|15695.8|15693.8|0
1630971710000|2021-09-06 23:41:50|15696|15694|15695.3|15693.3|15696.1|15694.1|15695.2|15693.2|15
1630971720000|2021-09-06 23:42:00|15695.6|15693.6|15695.5|15693.5|15695.6|15693.6|15695.3|15693.3|2
1630971730000|2021-09-06 23:42:10|15695.3|15693.3|15694.8|15692.8|15695.3|15693.3|15694.6|15692.6|9
1630971740000|2021-09-06 23:42:20|15694.7|15692.7|15694.8|15692.8|15694.8|15692.8|15694.6|15692.6|0
1630971750000|2021-09-06 23:42:30|15694.7|15692.7|15694.6|15692.6|15694.7|15692.7|15694.5|15692.5|2
1630971760000|2021-09-06 23:42:40|15695|15693|15694.8|15692.8|15695|15693|15694.8|15692.8|4
1630971770000|2021-09-06 23:42:50|15695|15693|15694.8|15692.8|15695.1|15693.1|15694.8|15692.8|3
1630971780000|2021-09-06 23:43:00|15694.7|15692.7|15694.8|15692.8|15694.8|15692.8|15694.7|15692.7|2
1630971790000|2021-09-06 23:43:10|15694.7|15692.7|15694.5|15692.5|15694.7|15692.7|15694.5|15692.5|3
1630971800000|2021-09-06 23:43:20|15694.6|15692.6|15694.2|15692.2|15694.6|15692.6|15694.2|15692.2|3
1630971810000|2021-09-06 23:43:30|15694.3|15692.3|15693.8|15691.8|15694.3|15692.3|15693.6|15691.6|7
1630971820000|2021-09-06 23:43:40|15694|15692|15694.1|15692.1|15694.1|15692.1|15693.8|15691.8|2
1630971830000|2021-09-06 23:43:50|15694|15692|15694.1|15692.1|15694.1|15692.1|15693.8|15691.8|2
1630971840000|2021-09-06 23:44:00|15694.2|15692.2|15694.1|15692.1|15694.3|15692.3|15694.1|15692.1|7
1630971850000|2021-09-06 23:44:10|15694|15692|15693.8|15691.8|15694|15692|15693.8|15691.8|4
1630971860000|2021-09-06 23:44:20|15693.7|15691.7|15693.7|15691.7|15693.8|15691.8|15693.6|15691.6|2
1630971870000|2021-09-06 23:44:30|15693.6|15691.6|15693.8|15691.8|15693.8|15691.8|15693.6|15691.6|1
1630971880000|2021-09-06 23:44:40|15693.7|15691.7|15693.1|15691.1|15693.7|15691.7|15693.1|15691.1|9
1630971890000|2021-09-06 23:44:50|15693|15691|15693.1|15691.1|15693.3|15691.3|15693|15691|2
1630971900000|2021-09-06 23:45:00|15693.2|15691.2|15692.6|15690.6|15693.3|15691.3|15692.5|15690.5|21
1630971910000|2021-09-06 23:45:10|15692.7|15690.7|15691.6|15689.6|15692.7|15690.7|15691.5|15689.5|60
1630971920000|2021-09-06 23:45:20|15691.5|15689.5|15691.8|15689.8|15691.8|15689.8|15691.5|15689.5|8
1630971930000|2021-09-06 23:45:30|15691.7|15689.7|15691.1|15689.1|15691.7|15689.7|15691|15689|16
1630971940000|2021-09-06 23:45:40|15691|15689|15690.3|15688.3|15691.2|15689.2|15689.8|15687.8|67
1630971950000|2021-09-06 23:45:50|15690.6|15688.6|15691|15689|15691.1|15689.1|15690.6|15688.6|10
1630971960000|2021-09-06 23:46:00|15690.8|15688.8|15691.2|15689.2|15691.3|15689.3|15690.6|15688.6|11
1630971970000|2021-09-06 23:46:10|15691.1|15689.1|15691.6|15689.6|15691.6|15689.6|15691.1|15689.1|5
1630971980000|2021-09-06 23:46:20|15691.5|15689.5|15691.3|15689.3|15691.6|15689.6|15691.2|15689.2|38
1630971990000|2021-09-06 23:46:30|15691.2|15689.2|15691.7|15689.7|15691.7|15689.7|15691.1|15689.1|9
1630972000000|2021-09-06 23:46:40|15691.8|15689.8|15691.8|15689.8|15691.8|15689.8|15691.7|15689.7|0
1630972010000|2021-09-06 23:46:50|15691.7|15689.7|15691.3|15689.3|15691.7|15689.7|15691.2|15689.2|4
1630972020000|2021-09-06 23:47:00|15691.2|15689.2|15691.7|15689.7|15692|15690|15691.2|15689.2|15
1630972030000|2021-09-06 23:47:10|15691.3|15689.3|15691.3|15689.3|15691.6|15689.6|15691.2|15689.2|11
1630972040000|2021-09-06 23:47:20|15691.2|15689.2|15691.3|15689.3|15691.3|15689.3|15691.1|15689.1|4
1630972050000|2021-09-06 23:47:30|15691.5|15689.5|15691.6|15689.6|15691.7|15689.7|15691.3|15689.3|4
1630972060000|2021-09-06 23:47:40|||||||||7
1630972070000|2021-09-06 23:47:50|15691.5|15689.5|15691.6|15689.6|15691.7|15689.7|15691.5|15689.5|1
1630972080000|2021-09-06 23:48:00|15691.7|15689.7|15691.3|15689.3|15691.7|15689.7|15691.1|15689.1|5
1630972090000|2021-09-06 23:48:10|15691.1|15689.1|15691.3|15689.3|15691.3|15689.3|15691|15689|7
1630972100000|2021-09-06 23:48:20|15691.1|15689.1|15691.5|15689.5|15691.5|15689.5|15691.1|15689.1|3
1630972110000|2021-09-06 23:48:30|15691.3|15689.3|15691.3|15689.3|15691.7|15689.7|15691.3|15689.3|7
1630972120000|2021-09-06 23:48:40|15691.2|15689.2|15691.3|15689.3|15691.5|15689.5|15691|15689|4
1630972130000|2021-09-06 23:48:50|15691.5|15689.5|15691.6|15689.6|15691.6|15689.6|15691.3|15689.3|1
1630972140000|2021-09-06 23:49:00|15691.5|15689.5|15691.3|15689.3|15691.6|15689.6|15691.2|15689.2|1
1630972150000|2021-09-06 23:49:10|15691.2|15689.2|15690.8|15688.8|15691.2|15689.2|15690.7|15688.7|2
1630972160000|2021-09-06 23:49:20|15691|15689|15690.8|15688.8|15691|15689|15690.8|15688.8|1
1630972170000|2021-09-06 23:49:30|15690.7|15688.7|15690.8|15688.8|15690.8|15688.8|15690.6|15688.6|1
1630972180000|2021-09-06 23:49:40|15690.7|15688.7|15691.1|15689.1|15691.2|15689.2|15690.7|15688.7|5
1630972190000|2021-09-06 23:49:50|15691|15689|15690.6|15688.6|15691|15689|15690.6|15688.6|10
1630972200000|2021-09-06 23:50:00|15690.5|15688.5|15689.8|15687.8|15690.8|15688.8|15689.7|15687.7|25
1630972210000|2021-09-06 23:50:10|15690|15688|15689.8|15687.8|15690|15688|15689.7|15687.7|5
1630972220000|2021-09-06 23:50:20|15689.7|15687.7|15690|15688|15690.1|15688.1|15689.7|15687.7|9
1630972230000|2021-09-06 23:50:30|15689.8|15687.8|15689.5|15687.5|15690.2|15688.2|15689.5|15687.5|9
1630972240000|2021-09-06 23:50:40|15689.2|15687.2|15689.7|15687.7|15689.7|15687.7|15689.2|15687.2|7
1630972250000|2021-09-06 23:50:50|15689.6|15687.6|15689.5|15687.5|15689.7|15687.7|15689.5|15687.5|6
1630972260000|2021-09-06 23:51:00|15689.6|15687.6|15689.6|15687.6|15689.8|15687.8|15689.3|15687.3|6
1630972270000|2021-09-06 23:51:10|15689.5|15687.5|15689.3|15687.3|15689.5|15687.5|15689.1|15687.1|15
1630972280000|2021-09-06 23:51:20|15689.2|15687.2|15689.3|15687.3|15689.5|15687.5|15689|15687|4
1630972290000|2021-09-06 23:51:30|15689.2|15687.2|15689.3|15687.3|15689.5|15687.5|15689|15687|9
1630972300000|2021-09-06 23:51:40|15689.1|15687.1|15689.3|15687.3|15689.5|15687.5|15689.1|15687.1|2
1630972310000|2021-09-06 23:51:50|15689.5|15687.5|15689.5|15687.5|15689.8|15687.8|15689.3|15687.3|3
1630972320000|2021-09-06 23:52:00|15689.6|15687.6|15688.6|15686.6|15689.6|15687.6|15688.6|15686.6|28
1630972330000|2021-09-06 23:52:10|15688.5|15686.5|15688.7|15686.7|15689|15687|15688.3|15686.3|15
1630972340000|2021-09-06 23:52:20|15688.6|15686.6|15688.7|15686.7|15689.2|15687.2|15688.6|15686.6|12
1630972350000|2021-09-06 23:52:30|15688.8|15686.8|15689.3|15687.3|15689.3|15687.3|15688.6|15686.6|3
1630972360000|2021-09-06 23:52:40|15689.2|15687.2|15689.3|15687.3|15689.3|15687.3|15689.2|15687.2|2
1630972370000|2021-09-06 23:52:50|15689.5|15687.5|15689.8|15687.8|15689.8|15687.8|15689.3|15687.3|1
1630972380000|2021-09-06 23:53:00|15690|15688|15689.8|15687.8|15690|15688|15689.7|15687.7|0
1630972390000|2021-09-06 23:53:10|15690|15688|15689.3|15687.3|15690.1|15688.1|15689.2|15687.2|23
1630972400000|2021-09-06 23:53:20|15689.2|15687.2|15688.8|15686.8|15689.3|15687.3|15688.6|15686.6|1
1630972410000|2021-09-06 23:53:30|15688.7|15686.7|15688.8|15686.8|15689|15687|15688.2|15686.2|5
1630972420000|2021-09-06 23:53:40|15688.7|15686.7|15688.3|15686.3|15688.8|15686.8|15688.3|15686.3|0
1630972430000|2021-09-06 23:53:50|15688.5|15686.5|15689.3|15687.3|15689.3|15687.3|15688.2|15686.2|1
1630972440000|2021-09-06 23:54:00|15689.2|15687.2|15688.6|15686.6|15689.2|15687.2|15688.6|15686.6|7
1630972450000|2021-09-06 23:54:10|15688.7|15686.7|15688.8|15686.8|15688.8|15686.8|15688.6|15686.6|1
1630972460000|2021-09-06 23:54:20|15688.7|15686.7|15688.8|15686.8|15688.8|15686.8|15688.5|15686.5|2
1630972470000|2021-09-06 23:54:30|15689|15687|15688.8|15686.8|15689|15687|15688.7|15686.7|2
1630972480000|2021-09-06 23:54:40|15688.7|15686.7|15689.1|15687.1|15689.1|15687.1|15688.7|15686.7|4
1630972490000|2021-09-06 23:54:50|15689|15687|15688.8|15686.8|15689.1|15687.1|15688.8|15686.8|2
1630972500000|2021-09-06 23:55:00|15689|15687|15689.1|15687.1|15689.2|15687.2|15688.8|15686.8|0
1630972510000|2021-09-06 23:55:10|15689.2|15687.2|15689.3|15687.3|15689.3|15687.3|15689|15687|2
1630972520000|2021-09-06 23:55:20|15689.2|15687.2|15689.3|15687.3|15689.5|15687.5|15689.2|15687.2|4
1630972530000|2021-09-06 23:55:30|15689.5|15687.5|15689.6|15687.6|15689.7|15687.7|15689.5|15687.5|6
1630972540000|2021-09-06 23:55:40|||||||||1
1630972550000|2021-09-06 23:55:50|15689.7|15687.7|15689.3|15687.3|15689.7|15687.7|15689.2|15687.2|7
1630972560000|2021-09-06 23:56:00|15689.2|15687.2|15689.1|15687.1|15689.3|15687.3|15689|15687|8
1630972570000|2021-09-06 23:56:10|15689.2|15687.2|15689.3|15687.3|15689.6|15687.6|15689.1|15687.1|3
1630972580000|2021-09-06 23:56:20|15689.2|15687.2|15689.1|15687.1|15689.3|15687.3|15688.5|15686.5|9
1630972590000|2021-09-06 23:56:30|15689|15687|15688.5|15686.5|15689|15687|15688.5|15686.5|3
1630972600000|2021-09-06 23:56:40|15688.6|15686.6|15688.8|15686.8|15688.8|15686.8|15688.6|15686.6|17
1630972610000|2021-09-06 23:56:50|15688.7|15686.7|15689.1|15687.1|15689.2|15687.2|15688.7|15686.7|0
1630972620000|2021-09-06 23:57:00|15689|15687|15689.1|15687.1|15689.3|15687.3|15689|15687|2
1630972630000|2021-09-06 23:57:10|15689|15687|15688.8|15686.8|15689|15687|15688.8|15686.8|2
1630972640000|2021-09-06 23:57:20|15688.7|15686.7|15689.3|15687.3|15689.3|15687.3|15688.7|15686.7|8
1630972650000|2021-09-06 23:57:30|15689.2|15687.2|15689.3|15687.3|15689.5|15687.5|15689.2|15687.2|2
1630972660000|2021-09-06 23:57:40|15689.5|15687.5|15689.3|15687.3|15689.6|15687.6|15689.1|15687.1|10
1630972670000|2021-09-06 23:57:50|15689.5|15687.5|15689.1|15687.1|15689.5|15687.5|15688.8|15686.8|13
1630972680000|2021-09-06 23:58:00|15689|15687|15688.8|15686.8|15689.1|15687.1|15688.8|15686.8|2
1630972690000|2021-09-06 23:58:10|15688.7|15686.7|15688.6|15686.6|15688.7|15686.7|15688.5|15686.5|4
1630972700000|2021-09-06 23:58:20|15688.5|15686.5|15688.3|15686.3|15688.6|15686.6|15688.3|15686.3|6
1630972710000|2021-09-06 23:58:30|15688.6|15686.6|15688.3|15686.3|15688.6|15686.6|15688.2|15686.2|22
1630972720000|2021-09-06 23:58:40|15688.2|15686.2|15688.2|15686.2|15688.3|15686.3|15687.8|15685.8|23
1630972730000|2021-09-06 23:58:50|15688.1|15686.1|15688|15686|15688.1|15686.1|15687.7|15685.7|9
1630972740000|2021-09-06 23:59:00|15688.1|15686.1|15687.8|15685.8|15688.1|15686.1|15687.6|15685.6|31
1630972750000|2021-09-06 23:59:10|15688|15686|15687.8|15685.8|15688|15686|15687.7|15685.7|5
1630972760000|2021-09-06 23:59:20|15688|15686|15688.8|15686.8|15689|15687|15687.8|15685.8|36
1630972770000|2021-09-06 23:59:30|15688.7|15686.7|15689.1|15687.1|15689.1|15687.1|15688.7|15686.7|3
1630972780000|2021-09-06 23:59:40|15689|15687|15689.5|15687.5|15689.5|15687.5|15688.8|15686.8|14
1630972790000|2021-09-06 23:59:50|15689.3|15687.3|15689.3|15687.3|15689.5|15687.5|15689.2|15687.2|5
1630972800000|2021-09-07 00:00:00|15689.2|15687.2|15688.1|15686.1|15689.5|15687.5|15686.2|15684.2|148
1630972810000|2021-09-07 00:00:10|15688.2|15686.2|15688.1|15686.1|15688.2|15686.2|15687.3|15685.3|28
1630972820000|2021-09-07 00:00:20|15688.2|15686.2|15689.6|15687.6|15689.6|15687.6|15688.1|15686.1|30
1630972830000|2021-09-07 00:00:30|15689.7|15687.7|15688.3|15686.3|15689.7|15687.7|15688.3|15686.3|24
1630972840000|2021-09-07 00:00:40|15688.5|15686.5|15687.8|15685.8|15688.6|15686.6|15687.5|15685.5|50
1630972850000|2021-09-07 00:00:50|15687.7|15685.7|15688.5|15686.5|15688.5|15686.5|15687.7|15685.7|17
1630972860000|2021-09-07 00:01:00|15688.3|15686.3|15687.3|15685.3|15688.3|15686.3|15687|15685|34
1630972870000|2021-09-07 00:01:10|15687.2|15685.2|15687.6|15685.6|15687.7|15685.7|15687.2|15685.2|12
1630972880000|2021-09-07 00:01:20|15687.5|15685.5|15686.8|15684.8|15687.8|15685.8|15686.7|15684.7|13
1630972890000|2021-09-07 00:01:30|15686.7|15684.7|15687.7|15685.7|15687.7|15685.7|15686.5|15684.5|17
1630972900000|2021-09-07 00:01:40|15687.6|15685.6|15688.1|15686.1|15688.3|15686.3|15687.5|15685.5|5
1630972910000|2021-09-07 00:01:50|15688|15686|15687.6|15685.6|15688.1|15686.1|15687.3|15685.3|2
1630972920000|2021-09-07 00:02:00|15687.7|15685.7|15689.3|15687.3|15689.5|15687.5|15687.6|15685.6|25
1630972930000|2021-09-07 00:02:10|15689.5|15687.5|15689|15687|15689.7|15687.7|15689|15687|11
1630972940000|2021-09-07 00:02:20|15689.1|15687.1|15689.1|15687.1|15689.1|15687.1|15688.5|15686.5|2
1630972950000|2021-09-07 00:02:30|15689|15687|15688.6|15686.6|15689|15687|15688.5|15686.5|5
1630972960000|2021-09-07 00:02:40|15688.7|15686.7|15688.6|15686.6|15689.1|15687.1|15688.5|15686.5|4
1630972970000|2021-09-07 00:02:50|15688.7|15686.7|15688.1|15686.1|15689|15687|15687.7|15685.7|12
1630972980000|2021-09-07 00:03:00|15688.3|15686.3|15688.3|15686.3|15688.6|15686.6|15688|15686|20
1630972990000|2021-09-07 00:03:10|15688.2|15686.2|15688.1|15686.1|15688.3|15686.3|15687.8|15685.8|13
1630973000000|2021-09-07 00:03:20|15688.2|15686.2|15689.3|15687.3|15689.5|15687.5|15688.2|15686.2|11
1630973010000|2021-09-07 00:03:30|15689.5|15687.5|15689.7|15687.7|15689.7|15687.7|15689.2|15687.2|2
1630973020000|2021-09-07 00:03:40|15689.6|15687.6|15689.5|15687.5|15689.7|15687.7|15689.3|15687.3|2
1630973030000|2021-09-07 00:03:50|15689.6|15687.6|15690.1|15688.1|15690.7|15688.7|15689.6|15687.6|24
1630973040000|2021-09-07 00:04:00|15690|15688|15690.5|15688.5|15690.5|15688.5|15689.8|15687.8|7
1630973050000|2021-09-07 00:04:10|15690.3|15688.3|15690.6|15688.6|15691.3|15689.3|15690.2|15688.2|21
1630973060000|2021-09-07 00:04:20|15690.7|15688.7|15690.6|15688.6|15691|15689|15690.5|15688.5|5
1630973070000|2021-09-07 00:04:30|15690.7|15688.7|15691.1|15689.1|15691.2|15689.2|15690.6|15688.6|3
1630973080000|2021-09-07 00:04:40|15691.2|15689.2|15691.7|15689.7|15691.7|15689.7|15691|15689|20
1630973090000|2021-09-07 00:04:50|15691.6|15689.6|15691.3|15689.3|15691.7|15689.7|15691.2|15689.2|8
1630973100000|2021-09-07 00:05:00|15691.5|15689.5|15690.7|15688.7|15691.5|15689.5|15690.7|15688.7|10
1630973110000|2021-09-07 00:05:10|15690.6|15688.6|15690.3|15688.3|15690.7|15688.7|15690.2|15688.2|10
1630973120000|2021-09-07 00:05:20|15690.2|15688.2|15690.1|15688.1|15690.3|15688.3|15689.8|15687.8|9
1630973130000|2021-09-07 00:05:30|15690.2|15688.2|15691.1|15689.1|15691.1|15689.1|15689.7|15687.7|16
1630973140000|2021-09-07 00:05:40|15691.2|15689.2|15690.6|15688.6|15691.3|15689.3|15690.5|15688.5|4
1630973150000|2021-09-07 00:05:50|15690.7|15688.7|15691|15689|15691|15689|15690.5|15688.5|3
1630973160000|2021-09-07 00:06:00|15690.8|15688.8|15690.5|15688.5|15691|15689|15690.5|15688.5|3
1630973170000|2021-09-07 00:06:10|15690.8|15688.8|15691|15689|15691|15689|15690.8|15688.8|6
1630973180000|2021-09-07 00:06:20|15690.8|15688.8|15690.8|15688.8|15691|15689|15690.6|15688.6|1
1630973190000|2021-09-07 00:06:30|15691|15689|15691.1|15689.1|15691.3|15689.3|15691|15689|3
1630973200000|2021-09-07 00:06:40|15691.2|15689.2|15690.8|15688.8|15691.2|15689.2|15690.7|15688.7|5
1630973210000|2021-09-07 00:06:50|15691|15689|15690.8|15688.8|15691.1|15689.1|15690.5|15688.5|4
1630973220000|2021-09-07 00:07:00|15690.7|15688.7|15690.6|15688.6|15690.8|15688.8|15690.6|15688.6|1
1630973230000|2021-09-07 00:07:10|15690.7|15688.7|15690.8|15688.8|15691|15689|15690.7|15688.7|1
1630973240000|2021-09-07 00:07:20|15690.7|15688.7|15691.3|15689.3|15691.5|15689.5|15690.7|15688.7|7
1630973250000|2021-09-07 00:07:30|15691.5|15689.5|15691.8|15689.8|15692.1|15690.1|15691.5|15689.5|19
1630973260000|2021-09-07 00:07:40|15691.7|15689.7|15691.6|15689.6|15691.8|15689.8|15691.6|15689.6|7
1630973270000|2021-09-07 00:07:50|15691.7|15689.7|15691.6|15689.6|15691.7|15689.7|15691.3|15689.3|12
1630973280000|2021-09-07 00:08:00|15691.5|15689.5|15691.7|15689.7|15691.7|15689.7|15691.1|15689.1|5
1630973290000|2021-09-07 00:08:10|15691.6|15689.6|15691.8|15689.8|15692|15690|15691.6|15689.6|3
1630973300000|2021-09-07 00:08:20|15691.7|15689.7|15691.8|15689.8|15691.8|15689.8|15691.6|15689.6|4
1630973310000|2021-09-07 00:08:30|15691.7|15689.7|15691.6|15689.6|15691.8|15689.8|15691.6|15689.6|3
1630973320000|2021-09-07 00:08:40|15691.7|15689.7|15691.8|15689.8|15692|15690|15691.6|15689.6|5
1630973330000|2021-09-07 00:08:50|15691.7|15689.7|15691.1|15689.1|15692|15690|15691.1|15689.1|11
1630973340000|2021-09-07 00:09:00|15691.2|15689.2|15690.6|15688.6|15691.3|15689.3|15690.6|15688.6|3
1630973350000|2021-09-07 00:09:10|15690.7|15688.7|15690.8|15688.8|15691|15689|15690.6|15688.6|1
1630973360000|2021-09-07 00:09:20|15691|15689|15691.2|15689.2|15691.3|15689.3|15690.8|15688.8|3
1630973370000|2021-09-07 00:09:30|15691.5|15689.5|15691.6|15689.6|15691.7|15689.7|15691.2|15689.2|8
1630973380000|2021-09-07 00:09:40|15691.7|15689.7|15692.1|15690.1|15692.3|15690.3|15691.7|15689.7|17
1630973390000|2021-09-07 00:09:50|15692|15690|15692.6|15690.6|15692.7|15690.7|15692|15690|11
1630973400000|2021-09-07 00:10:00|15692.7|15690.7|15693.5|15691.5|15694|15692|15692.6|15690.6|56
1630973410000|2021-09-07 00:10:10|15693.6|15691.6|15693.8|15691.8|15694|15692|15693.2|15691.2|23
1630973420000|2021-09-07 00:10:20|15693.7|15691.7|15692.8|15690.8|15693.7|15691.7|15692.8|15690.8|13
1630973430000|2021-09-07 00:10:30|15693|15691|15692.3|15690.3|15693.1|15691.1|15692.2|15690.2|9
1630973440000|2021-09-07 00:10:40|15692.2|15690.2|15692.3|15690.3|15692.5|15690.5|15692.1|15690.1|11
1630973450000|2021-09-07 00:10:50|15692.5|15690.5|15693.3|15691.3|15693.5|15691.5|15692.3|15690.3|7
1630973460000|2021-09-07 00:11:00|15693.5|15691.5|15693.6|15691.6|15693.7|15691.7|15693.5|15691.5|17
1630973470000|2021-09-07 00:11:10|15693.7|15691.7|15694|15692|15694|15692|15693.3|15691.3|6
1630973480000|2021-09-07 00:11:20|15694.2|15692.2|15694.6|15692.6|15694.6|15692.6|15694|15692|32
1630973490000|2021-09-07 00:11:30|15694.5|15692.5|15694.6|15692.6|15694.7|15692.7|15694.2|15692.2|10
1630973500000|2021-09-07 00:11:40|15694.7|15692.7|15693.7|15691.7|15694.7|15692.7|15693.7|15691.7|4
1630973510000|2021-09-07 00:11:50|15693.8|15691.8|15694|15692|15694.6|15692.6|15693.8|15691.8|9
1630973520000|2021-09-07 00:12:00|15693.8|15691.8|15693.7|15691.7|15694.1|15692.1|15693.6|15691.6|8
1630973530000|2021-09-07 00:12:10|15693.6|15691.6|15693.2|15691.2|15693.7|15691.7|15693.2|15691.2|3
1630973540000|2021-09-07 00:12:20|15693.3|15691.3|15692.8|15690.8|15693.3|15691.3|15692.8|15690.8|10
1630973550000|2021-09-07 00:12:30|15692.7|15690.7|15693.1|15691.1|15693.1|15691.1|15692.7|15690.7|3
1630973560000|2021-09-07 00:12:40|15693|15691|15693.1|15691.1|15693.2|15691.2|15693|15691|1
1630973570000|2021-09-07 00:12:50|15693.2|15691.2|15693.6|15691.6|15693.6|15691.6|15692.8|15690.8|2
1630973580000|2021-09-07 00:13:00|15693.7|15691.7|15693.8|15691.8|15694.1|15692.1|15693.6|15691.6|3
1630973590000|2021-09-07 00:13:10|15693.7|15691.7|15694.6|15692.6|15694.7|15692.7|15693.7|15691.7|15
1630973600000|2021-09-07 00:13:20|15694.7|15692.7|15695.1|15693.1|15695.1|15693.1|15694.5|15692.5|24
1630973610000|2021-09-07 00:13:30|15695|15693|15694.8|15692.8|15695.1|15693.1|15694.6|15692.6|18
1630973620000|2021-09-07 00:13:40|15695|15693|15695.2|15693.2|15695.2|15693.2|15694.8|15692.8|0
1630973630000|2021-09-07 00:13:50|15695.3|15693.3|15695.1|15693.1|15695.7|15693.7|15695|15693|18
1630973640000|2021-09-07 00:14:00|15695.3|15693.3|15695.1|15693.1|15695.5|15693.5|15694.8|15692.8|4
1630973650000|2021-09-07 00:14:10|15694.8|15692.8|15694.8|15692.8|15695|15693|15694.6|15692.6|13
1630973660000|2021-09-07 00:14:20|15695|15693|15694.7|15692.7|15695|15693|15694.6|15692.6|14
1630973670000|2021-09-07 00:14:30|15694.8|15692.8|15694.7|15692.7|15694.8|15692.8|15694.5|15692.5|7
1630973680000|2021-09-07 00:14:40|15694.8|15692.8|15695.1|15693.1|15695.2|15693.2|15694.7|15692.7|6
1630973690000|2021-09-07 00:14:50|15695.2|15693.2|15695.1|15693.1|15695.3|15693.3|15695|15693|9
1630973700000|2021-09-07 00:15:00|15695.2|15693.2|15695.1|15693.1|15695.5|15693.5|15695|15693|22
1630973710000|2021-09-07 00:15:10|15695.2|15693.2|15695.3|15693.3|15696|15694|15695.1|15693.1|35
1630973720000|2021-09-07 00:15:20|15695.2|15693.2|15695.7|15693.7|15696|15694|15695.1|15693.1|12
1630973730000|2021-09-07 00:15:30|15695.6|15693.6|15695.3|15693.3|15695.7|15693.7|15695.2|15693.2|5
1630973740000|2021-09-07 00:15:40|15695.2|15693.2|15695.5|15693.5|15695.5|15693.5|15695|15693|6
1630973750000|2021-09-07 00:15:50|15695.3|15693.3|15696.2|15694.2|15696.7|15694.7|15695.3|15693.3|52
1630973760000|2021-09-07 00:16:00|15696.1|15694.1|15696|15694|15696.2|15694.2|15695.7|15693.7|21
1630973770000|2021-09-07 00:16:10|15695.8|15693.8|15695.3|15693.3|15695.8|15693.8|15695.2|15693.2|12
1630973780000|2021-09-07 00:16:20|15695.2|15693.2|15694.7|15692.7|15695.2|15693.2|15694.7|15692.7|18
1630973790000|2021-09-07 00:16:30|15694.6|15692.6|15694.6|15692.6|15695.1|15693.1|15694.3|15692.3|22
1630973800000|2021-09-07 00:16:40|15694.5|15692.5|15694.6|15692.6|15695.1|15693.1|15694.2|15692.2|14
1630973810000|2021-09-07 00:16:50|15694.8|15692.8|15695.1|15693.1|15695.6|15693.6|15694.7|15692.7|4
1630973820000|2021-09-07 00:17:00|15695.2|15693.2|15694.8|15692.8|15695.3|15693.3|15694.6|15692.6|4
1630973830000|2021-09-07 00:17:10|15695.1|15693.1|15695.3|15693.3|15695.3|15693.3|15695.1|15693.1|6
1630973840000|2021-09-07 00:17:20|15695.5|15693.5|15695.1|15693.1|15695.5|15693.5|15695|15693|4
1630973850000|2021-09-07 00:17:30|15695|15693|15694.8|15692.8|15695.2|15693.2|15694.7|15692.7|4
1630973860000|2021-09-07 00:17:40|15694.7|15692.7|15694.6|15692.6|15694.8|15692.8|15694.5|15692.5|1
1630973870000|2021-09-07 00:17:50|15694.7|15692.7|15694.6|15692.6|15694.8|15692.8|15694.6|15692.6|10
1630973880000|2021-09-07 00:18:00|15694.5|15692.5|15694.2|15692.2|15694.7|15692.7|15694.2|15692.2|10
1630973890000|2021-09-07 00:18:10|15694.3|15692.3|15694.1|15692.1|15694.6|15692.6|15694.1|15692.1|14
1630973900000|2021-09-07 00:18:20|15694|15692|15694.1|15692.1|15694.2|15692.2|15693.8|15691.8|6
1630973910000|2021-09-07 00:18:30|15694.2|15692.2|15694.8|15692.8|15695|15693|15694.1|15692.1|14
1630973920000|2021-09-07 00:18:40|15695|15693|15695.2|15693.2|15695.2|15693.2|15694.7|15692.7|7
1630973930000|2021-09-07 00:18:50|15695.1|15693.1|15694.8|15692.8|15695.2|15693.2|15694.8|15692.8|0
1630973940000|2021-09-07 00:19:00|15694.7|15692.7|15695|15693|15695.1|15693.1|15694.7|15692.7|11
1630973950000|2021-09-07 00:19:10|15694.8|15692.8|15694.7|15692.7|15695|15693|15694.5|15692.5|5
1630973960000|2021-09-07 00:19:20|15694.8|15692.8|15694.3|15692.3|15694.8|15692.8|15694.3|15692.3|2
1630973970000|2021-09-07 00:19:30|15694.5|15692.5|15694.6|15692.6|15694.8|15692.8|15694.3|15692.3|0
1630973980000|2021-09-07 00:19:40|15694.2|15692.2|15694.3|15692.3|15694.8|15692.8|15694.2|15692.2|9
1630973990000|2021-09-07 00:19:50|15694.5|15692.5|15694.3|15692.3|15694.6|15692.6|15694.2|15692.2|4
1630974000000|2021-09-07 00:20:00|15694.5|15692.5|15693.5|15691.5|15694.5|15692.5|15693.5|15691.5|25
1630974010000|2021-09-07 00:20:10|15693.6|15691.6|15693.6|15691.6|15693.7|15691.7|15693.2|15691.2|11
1630974020000|2021-09-07 00:20:20|15693.5|15691.5|15692.6|15690.6|15693.7|15691.7|15692.5|15690.5|19
1630974030000|2021-09-07 00:20:30|15692.5|15690.5|15693.1|15691.1|15693.2|15691.2|15692.3|15690.3|15
1630974040000|2021-09-07 00:20:40|15693.2|15691.2|15693.1|15691.1|15693.3|15691.3|15692.8|15690.8|7
1630974050000|2021-09-07 00:20:50|15693|15691|15692.8|15690.8|15693.2|15691.2|15692.7|15690.7|13
1630974060000|2021-09-07 00:21:00|15692.7|15690.7|15692.1|15690.1|15692.8|15690.8|15692|15690|15
1630974070000|2021-09-07 00:21:10|15692|15690|15692.3|15690.3|15692.3|15690.3|15692|15690|16
1630974080000|2021-09-07 00:21:20|15692.2|15690.2|15692.1|15690.1|15692.5|15690.5|15692|15690|5
1630974090000|2021-09-07 00:21:30|15692.2|15690.2|15692.6|15690.6|15692.8|15690.8|15692.2|15690.2|7
1630974100000|2021-09-07 00:21:40|15692.5|15690.5|15692.6|15690.6|15693.2|15691.2|15692.3|15690.3|2
1630974110000|2021-09-07 00:21:50|15692.1|15690.1|15692.3|15690.3|15692.3|15690.3|15692.1|15690.1|4
1630974120000|2021-09-07 00:22:00|15692.5|15690.5|15692.2|15690.2|15692.6|15690.6|15691.8|15689.8|2
1630974130000|2021-09-07 00:22:10|15692.1|15690.1|15692.6|15690.6|15692.6|15690.6|15692.1|15690.1|9
1630974140000|2021-09-07 00:22:20|15692.7|15690.7|15692.6|15690.6|15692.8|15690.8|15692.6|15690.6|0
1630974150000|2021-09-07 00:22:30|15692.7|15690.7|15692.8|15690.8|15693|15691|15692.6|15690.6|1
1630974160000|2021-09-07 00:22:40|15693|15691|15692.6|15690.6|15693|15691|15692.5|15690.5|11
1630974170000|2021-09-07 00:22:50|15692.5|15690.5|15692.3|15690.3|15692.5|15690.5|15692.1|15690.1|2
1630974180000|2021-09-07 00:23:00|15692.2|15690.2|15692.3|15690.3|15692.5|15690.5|15692.1|15690.1|6
1630974190000|2021-09-07 00:23:10|15692.5|15690.5|15693|15691|15693|15691|15692.5|15690.5|7
1630974200000|2021-09-07 00:23:20|15692.8|15690.8|15693.3|15691.3|15693.3|15691.3|15692.8|15690.8|15
1630974210000|2021-09-07 00:23:30|15693.2|15691.2|15692.6|15690.6|15693.2|15691.2|15692.6|15690.6|5
1630974220000|2021-09-07 00:23:40|15692.7|15690.7|15692.8|15690.8|15693.2|15691.2|15692.6|15690.6|3
1630974230000|2021-09-07 00:23:50|15692.7|15690.7|15692.7|15690.7|15693|15691|15692.5|15690.5|3
1630974240000|2021-09-07 00:24:00|15692.6|15690.6|15692.8|15690.8|15693.1|15691.1|15692.5|15690.5|2
1630974250000|2021-09-07 00:24:10|15693|15691|15693.2|15691.2|15693.3|15691.3|15693|15691|0
1630974260000|2021-09-07 00:24:20|15693.3|15691.3|15693.1|15691.1|15693.5|15691.5|15693.1|15691.1|1
1630974270000|2021-09-07 00:24:30|15693.2|15691.2|15693|15691|15693.2|15691.2|15693|15691|6
1630974280000|2021-09-07 00:24:40|15693.1|15691.1|15694|15692|15694.2|15692.2|15693|15691|13
1630974290000|2021-09-07 00:24:50|15693.8|15691.8|15694.6|15692.6|15694.7|15692.7|15693.8|15691.8|16
1630974300000|2021-09-07 00:25:00|15694.5|15692.5|15694.5|15692.5|15694.8|15692.8|15694.2|15692.2|16
1630974310000|2021-09-07 00:25:10|15694.6|15692.6|15694.3|15692.3|15694.7|15692.7|15694.2|15692.2|3
1630974320000|2021-09-07 00:25:20|15694.5|15692.5|15694.3|15692.3|15694.6|15692.6|15694.1|15692.1|7
1630974330000|2021-09-07 00:25:30|15694.2|15692.2|15693.6|15691.6|15694.3|15692.3|15693.6|15691.6|11
1630974340000|2021-09-07 00:25:40|15693.5|15691.5|15693|15691|15693.5|15691.5|15692.8|15690.8|5
1630974350000|2021-09-07 00:25:50|15693.1|15691.1|15693.1|15691.1|15693.1|15691.1|15692.8|15690.8|3
1630974360000|2021-09-07 00:26:00|15693|15691|15692.8|15690.8|15693.1|15691.1|15692.7|15690.7|4
1630974370000|2021-09-07 00:26:10|15692.7|15690.7|15692.8|15690.8|15693.1|15691.1|15692.7|15690.7|5
1630974380000|2021-09-07 00:26:20|15692.7|15690.7|15692.7|15690.7|15692.8|15690.8|15692.5|15690.5|3
1630974390000|2021-09-07 00:26:30|15692.8|15690.8|15692.8|15690.8|15693.1|15691.1|15692.7|15690.7|3
1630974400000|2021-09-07 00:26:40|15693|15691|15692.7|15690.7|15693|15691|15692.7|15690.7|0
1630974410000|2021-09-07 00:26:50|15692.8|15690.8|15692.6|15690.6|15692.8|15690.8|15692.6|15690.6|2
1630974420000|2021-09-07 00:27:00|15692.7|15690.7|15692.6|15690.6|15692.8|15690.8|15692.5|15690.5|1
1630974430000|2021-09-07 00:27:10|15692.7|15690.7|15692.7|15690.7|15692.8|15690.8|15692.3|15690.3|8
1630974440000|2021-09-07 00:27:20|15692.6|15690.6|15692.3|15690.3|15692.7|15690.7|15692.3|15690.3|2
1630974450000|2021-09-07 00:27:30|15692.2|15690.2|15692.6|15690.6|15692.6|15690.6|15692.2|15690.2|2
1630974470000|2021-09-07 00:27:50|15692.7|15690.7|15692.7|15690.7|15692.7|15690.7|15692.7|15690.7|0
1630974480000|2021-09-07 00:28:00|15692.6|15690.6|15693.1|15691.1|15693.1|15691.1|15692.6|15690.6|5
1630974490000|2021-09-07 00:28:10|15693.2|15691.2|15693.3|15691.3|15693.6|15691.6|15693.2|15691.2|1
1630974500000|2021-09-07 00:28:20|15693.2|15691.2|15693.1|15691.1|15693.2|15691.2|15693|15691|2
1630974510000|2021-09-07 00:28:30|15693|15691|15693.1|15691.1|15693.5|15691.5|15693|15691|1
1630974520000|2021-09-07 00:28:40|15693.2|15691.2|15693.6|15691.6|15693.6|15691.6|15693.2|15691.2|5
1630974530000|2021-09-07 00:28:50|15693.5|15691.5|15693.3|15691.3|15693.5|15691.5|15693.2|15691.2|1
1630974540000|2021-09-07 00:29:00|15693.2|15691.2|15693.3|15691.3|15693.3|15691.3|15693|15691|4
1630974550000|2021-09-07 00:29:10|15693.5|15691.5|15693.1|15691.1|15693.6|15691.6|15693|15691|2
1630974560000|2021-09-07 00:29:20|15693.2|15691.2|15693.2|15691.2|15693.2|15691.2|15693|15691|3
1630974570000|2021-09-07 00:29:30|15693.3|15691.3|15693.3|15691.3|15693.6|15691.6|15693.1|15691.1|2
1630974580000|2021-09-07 00:29:40|15693.5|15691.5|15693.2|15691.2|15693.6|15691.6|15693.1|15691.1|2
1630974590000|2021-09-07 00:29:50|15693.3|15691.3|15693.2|15691.2|15693.5|15691.5|15693.2|15691.2|2
1630974600000|2021-09-07 00:30:00|15693.1|15691.1|15692.8|15690.8|15693.2|15691.2|15692.7|15690.7|6
1630974610000|2021-09-07 00:30:10|15693|15691|15693.1|15691.1|15693.1|15691.1|15692.8|15690.8|1
1630974620000|2021-09-07 00:30:20|15693.2|15691.2|15693.1|15691.1|15693.5|15691.5|15692.8|15690.8|15
1630974630000|2021-09-07 00:30:30|15693|15691|15693.6|15691.6|15693.8|15691.8|15692.8|15690.8|23
1630974640000|2021-09-07 00:30:40|15693.5|15691.5|15693.3|15691.3|15693.5|15691.5|15692.8|15690.8|12
1630974650000|2021-09-07 00:30:50|15693.5|15691.5|15693.3|15691.3|15693.5|15691.5|15692.8|15690.8|3
1630974660000|2021-09-07 00:31:00|15693.2|15691.2|15693.2|15691.2|15693.3|15691.3|15692.8|15690.8|3
1630974670000|2021-09-07 00:31:10|15693.1|15691.1|15692.7|15690.7|15693.2|15691.2|15692.7|15690.7|2
1630974680000|2021-09-07 00:31:20|15692.6|15690.6|15692.8|15690.8|15692.8|15690.8|15692.5|15690.5|4
1630974690000|2021-09-07 00:31:30|15692.7|15690.7|15693.1|15691.1|15693.1|15691.1|15692.7|15690.7|1
1630974700000|2021-09-07 00:31:40|15693|15691|15692.8|15690.8|15693.3|15691.3|15692.8|15690.8|6
1630974710000|2021-09-07 00:31:50|15692.7|15690.7|15693.3|15691.3|15693.3|15691.3|15692.7|15690.7|2
1630974720000|2021-09-07 00:32:00|15693.2|15691.2|15693.2|15691.2|15693.2|15691.2|15693|15691|2
1630974730000|2021-09-07 00:32:10|15693.5|15691.5|15693.6|15691.6|15693.6|15691.6|15693.1|15691.1|9
1630974740000|2021-09-07 00:32:20|15693.5|15691.5|15693.6|15691.6|15694|15692|15693.5|15691.5|4
1630974750000|2021-09-07 00:32:30|15693.5|15691.5|15693.5|15691.5|15693.6|15691.6|15693.2|15691.2|9
1630974760000|2021-09-07 00:32:40|15693.3|15691.3|15693.1|15691.1|15693.5|15691.5|15693.1|15691.1|4
1630974770000|2021-09-07 00:32:50|15693.2|15691.2|15693.1|15691.1|15693.3|15691.3|15693.1|15691.1|2
1630974780000|2021-09-07 00:33:00|15693|15691|15693.1|15691.1|15693.3|15691.3|15693|15691|2
1630974790000|2021-09-07 00:33:10|15693|15691|15692.8|15690.8|15693.1|15691.1|15692.7|15690.7|10
1630974800000|2021-09-07 00:33:20|15692.7|15690.7|15692.8|15690.8|15692.8|15690.8|15692.5|15690.5|3
1630974810000|2021-09-07 00:33:30|15693|15691|15693.3|15691.3|15693.3|15691.3|15692.8|15690.8|1
1630974820000|2021-09-07 00:33:40|15693.2|15691.2|15692.8|15690.8|15693.2|15691.2|15692.7|15690.7|3
1630974830000|2021-09-07 00:33:50|15692.7|15690.7|15692.7|15690.7|15692.7|15690.7|15692.5|15690.5|3
1630974840000|2021-09-07 00:34:00|15692.8|15690.8|15692.6|15690.6|15693|15691|15692.6|15690.6|0
1630974850000|2021-09-07 00:34:10|15692.7|15690.7|15692.8|15690.8|15692.8|15690.8|15692.6|15690.6|1
1630974860000|2021-09-07 00:34:20|15692.7|15690.7|15692.6|15690.6|15692.8|15690.8|15692.5|15690.5|2
1630974870000|2021-09-07 00:34:30|15692.5|15690.5|15692.6|15690.6|15692.6|15690.6|15692.5|15690.5|0
1630974880000|2021-09-07 00:34:40|15692.5|15690.5|15692.8|15690.8|15692.8|15690.8|15692.5|15690.5|0
1630974890000|2021-09-07 00:34:50|15693|15691|15693.1|15691.1|15693.1|15691.1|15692.8|15690.8|8
1630974900000|2021-09-07 00:35:00|15693.2|15691.2|15693.1|15691.1|15693.2|15691.2|15692.8|15690.8|1
1630974910000|2021-09-07 00:35:10|15693|15691|15692.6|15690.6|15693.1|15691.1|15692.6|15690.6|0
1630974920000|2021-09-07 00:35:20|15692.7|15690.7|15692.6|15690.6|15692.8|15690.8|15692.5|15690.5|2
1630974930000|2021-09-07 00:35:30|15692.5|15690.5|15692.3|15690.3|15692.6|15690.6|15692.2|15690.2|2
1630974940000|2021-09-07 00:35:40|15692.2|15690.2|15692.3|15690.3|15692.3|15690.3|15692.2|15690.2|0
1630974950000|2021-09-07 00:35:50|15692.2|15690.2|15692.3|15690.3|15692.5|15690.5|15692.2|15690.2|4
1630974960000|2021-09-07 00:36:00|15692.5|15690.5|15692.3|15690.3|15692.5|15690.5|15692.1|15690.1|4
1630974970000|2021-09-07 00:36:10|15692.2|15690.2|15692.3|15690.3|15692.3|15690.3|15692.2|15690.2|1
1630974980000|2021-09-07 00:36:20|15692.5|15690.5|15692.5|15690.5|15692.7|15690.7|15692.2|15690.2|5
1630974990000|2021-09-07 00:36:30|15692.3|15690.3|15692.5|15690.5|15692.7|15690.7|15692.2|15690.2|6
1630975000000|2021-09-07 00:36:40|15692.3|15690.3|15692.5|15690.5|15692.6|15690.6|15692.3|15690.3|0
1630975010000|2021-09-07 00:36:50|15692.6|15690.6|15692.5|15690.5|15692.6|15690.6|15692.5|15690.5|2
1630975020000|2021-09-07 00:37:00|15692.3|15690.3|15692.2|15690.2|15692.5|15690.5|15692.1|15690.1|3
1630975030000|2021-09-07 00:37:10|15692.3|15690.3|15692|15690|15692.3|15690.3|15692|15690|3
1630975040000|2021-09-07 00:37:20|15692.1|15690.1|15692.3|15690.3|15692.3|15690.3|15692.1|15690.1|3
1630975050000|2021-09-07 00:37:30|15692.2|15690.2|15692.6|15690.6|15692.6|15690.6|15692.1|15690.1|0
1630975070000|2021-09-07 00:37:50|15692.7|15690.7|15692.6|15690.6|15692.7|15690.7|15692.5|15690.5|6
1630975080000|2021-09-07 00:38:00|15692.7|15690.7|15692.7|15690.7|15692.7|15690.7|15692.6|15690.6|0
1630975090000|2021-09-07 00:38:10|15692.6|15690.6|15692.6|15690.6|15692.6|15690.6|15692.6|15690.6|1
1630975100000|2021-09-07 00:38:20|15692.5|15690.5|15692.5|15690.5|15692.7|15690.7|15692.3|15690.3|3
1630975110000|2021-09-07 00:38:30|15692.3|15690.3|15692.5|15690.5|15692.6|15690.6|15692.3|15690.3|0
1630975120000|2021-09-07 00:38:40|15692.6|15690.6|15692.2|15690.2|15692.6|15690.6|15692.2|15690.2|1
1630975130000|2021-09-07 00:38:50|15692|15690|15691.7|15689.7|15692|15690|15691.7|15689.7|6
1630975140000|2021-09-07 00:39:00|15691.6|15689.6|15691.3|15689.3|15691.7|15689.7|15691.1|15689.1|32
1630975150000|2021-09-07 00:39:10|15691.2|15689.2|15691.6|15689.6|15691.7|15689.7|15691.2|15689.2|7
1630975160000|2021-09-07 00:39:20|15691.7|15689.7|15691.8|15689.8|15692|15690|15691.7|15689.7|2
1630975170000|2021-09-07 00:39:30|15691.7|15689.7|15691.8|15689.8|15692|15690|15691.6|15689.6|1
1630975180000|2021-09-07 00:39:40|15691.7|15689.7|15691.8|15689.8|15691.8|15689.8|15691.6|15689.6|0
1630975190000|2021-09-07 00:39:50|15691.7|15689.7|15691.5|15689.5|15691.8|15689.8|15691.5|15689.5|4
1630975200000|2021-09-07 00:40:00|15691.6|15689.6|15691.5|15689.5|15691.6|15689.6|15691.5|15689.5|0
1630975210000|2021-09-07 00:40:10|15691.6|15689.6|15691.5|15689.5|15691.7|15689.7|15691.5|15689.5|1
1630975220000|2021-09-07 00:40:20|15691.3|15689.3|15691|15689|15691.3|15689.3|15691|15689|13
1630975230000|2021-09-07 00:40:30|15690.7|15688.7|15690.8|15688.8|15690.8|15688.8|15690.7|15688.7|10
1630975240000|2021-09-07 00:40:40|15690.7|15688.7|15690.7|15688.7|15690.7|15688.7|15690.5|15688.5|18
1630975250000|2021-09-07 00:40:50|15690.8|15688.8|15691.1|15689.1|15691.1|15689.1|15690.8|15688.8|4
1630975260000|2021-09-07 00:41:00|15691.2|15689.2|15691.1|15689.1|15691.3|15689.3|15691.1|15689.1|10
1630975270000|2021-09-07 00:41:10|15691.2|15689.2|15691.1|15689.1|15691.3|15689.3|15690.8|15688.8|3
1630975280000|2021-09-07 00:41:20|15691|15689|15690.7|15688.7|15691.1|15689.1|15690.7|15688.7|2
1630975290000|2021-09-07 00:41:30|15690.8|15688.8|15690.5|15688.5|15690.8|15688.8|15690.5|15688.5|5
1630975300000|2021-09-07 00:41:40|15690.2|15688.2|15690.3|15688.3|15690.5|15688.5|15690.2|15688.2|15
1630975310000|2021-09-07 00:41:50|15690.2|15688.2|15690.3|15688.3|15690.6|15688.6|15690.2|15688.2|6
1630975320000|2021-09-07 00:42:00|15690.2|15688.2|15690.5|15688.5|15691|15689|15690.2|15688.2|5
1630975330000|2021-09-07 00:42:10|15690.6|15688.6|15690.6|15688.6|15690.6|15688.6|15690.2|15688.2|2
1630975340000|2021-09-07 00:42:20|15690.5|15688.5|15690.6|15688.6|15690.7|15688.7|15690.3|15688.3|5
1630975350000|2021-09-07 00:42:30|15690.7|15688.7|15690.7|15688.7|15691|15689|15690.6|15688.6|1
1630975360000|2021-09-07 00:42:40|15690.6|15688.6|15690.6|15688.6|15690.8|15688.8|15690.5|15688.5|3
1630975370000|2021-09-07 00:42:50|15690.5|15688.5|15690.6|15688.6|15690.8|15688.8|15690.5|15688.5|2
1630975380000|2021-09-07 00:43:00|15690.5|15688.5|15690.6|15688.6|15690.8|15688.8|15690.5|15688.5|1
1630975390000|2021-09-07 00:43:10|15690.8|15688.8|15690.3|15688.3|15690.8|15688.8|15690.2|15688.2|3
1630975400000|2021-09-07 00:43:20|15690.5|15688.5|15690.7|15688.7|15690.7|15688.7|15690.2|15688.2|3
1630975410000|2021-09-07 00:43:30|15691|15689|15691|15689|15691|15689|15691|15689|2
1630975420000|2021-09-07 00:43:40|15690.8|15688.8|15690.7|15688.7|15690.8|15688.8|15690.7|15688.7|1
1630975430000|2021-09-07 00:43:50|15690.8|15688.8|15690.6|15688.6|15690.8|15688.8|15690.6|15688.6|2
1630975440000|2021-09-07 00:44:00|15690.7|15688.7|15690.5|15688.5|15690.7|15688.7|15690.3|15688.3|1
1630975450000|2021-09-07 00:44:10|15690.3|15688.3|15690.3|15688.3|15690.3|15688.3|15690.2|15688.2|9
1630975460000|2021-09-07 00:44:20|15690.5|15688.5|15691.2|15689.2|15691.2|15689.2|15690.5|15688.5|2
1630975470000|2021-09-07 00:44:30|15691.3|15689.3|15691.1|15689.1|15691.5|15689.5|15690.8|15688.8|12
1630975480000|2021-09-07 00:44:40|15691.2|15689.2|15691.3|15689.3|15691.3|15689.3|15691.2|15689.2|0
1630975490000|2021-09-07 00:44:50|15691.1|15689.1|15691.3|15689.3|15691.3|15689.3|15691.1|15689.1|0
1630975500000|2021-09-07 00:45:00|15691.2|15689.2|15690.8|15688.8|15691.3|15689.3|15690.3|15688.3|11
1630975510000|2021-09-07 00:45:10|15691|15689|15691.2|15689.2|15691.3|15689.3|15690.5|15688.5|9
1630975520000|2021-09-07 00:45:20|15691.3|15689.3|15690.3|15688.3|15691.3|15689.3|15690.2|15688.2|1
1630975530000|2021-09-07 00:45:30|15690.2|15688.2|15690.3|15688.3|15690.5|15688.5|15690.1|15688.1|3
1630975540000|2021-09-07 00:45:40|15690.1|15688.1|15690.2|15688.2|15690.2|15688.2|15689.7|15687.7|16
1630975550000|2021-09-07 00:45:50|15690.1|15688.1|15689.8|15687.8|15690.2|15688.2|15689.8|15687.8|2
1630975560000|2021-09-07 00:46:00|15690|15688|15689.7|15687.7|15690|15688|15689.7|15687.7|1
1630975570000|2021-09-07 00:46:10|15689.8|15687.8|15690|15688|15690.1|15688.1|15689.6|15687.6|11
1630975580000|2021-09-07 00:46:20|15689.8|15687.8|15689.8|15687.8|15690.1|15688.1|15689.8|15687.8|3
1630975590000|2021-09-07 00:46:30|15689.7|15687.7|15690|15688|15690|15688|15689.6|15687.6|1
1630975600000|2021-09-07 00:46:40|15689.8|15687.8|15690.1|15688.1|15690.1|15688.1|15689.7|15687.7|1
1630975610000|2021-09-07 00:46:50|15690.2|15688.2|15690.3|15688.3|15690.5|15688.5|15690.2|15688.2|11
1630975620000|2021-09-07 00:47:00|15690.2|15688.2|15690.1|15688.1|15690.3|15688.3|15690|15688|3
1630975630000|2021-09-07 00:47:10|15690.2|15688.2|15690.2|15688.2|15690.2|15688.2|15690|15688|5
1630975640000|2021-09-07 00:47:20|15690.3|15688.3|15689.8|15687.8|15690.3|15688.3|15689.7|15687.7|11
1630975650000|2021-09-07 00:47:30|15690|15688|15689.8|15687.8|15690|15688|15689.7|15687.7|1
1630975660000|2021-09-07 00:47:40|15689.7|15687.7|15689.6|15687.6|15689.7|15687.7|15689.5|15687.5|0
1630975670000|2021-09-07 00:47:50|15689.5|15687.5|15689.7|15687.7|15689.7|15687.7|15689.5|15687.5|2
1630975680000|2021-09-07 00:48:00|15689.6|15687.6|15689.8|15687.8|15690|15688|15689.6|15687.6|2
1630975690000|2021-09-07 00:48:10|15690|15688|15689.8|15687.8|15690|15688|15689.6|15687.6|3
1630975700000|2021-09-07 00:48:20|15689.7|15687.7|15689.7|15687.7|15690|15688|15689.6|15687.6|1
1630975710000|2021-09-07 00:48:30|15689.8|15687.8|15689.3|15687.3|15689.8|15687.8|15689.2|15687.2|11
1630975720000|2021-09-07 00:48:40|15689.5|15687.5|15689.6|15687.6|15689.7|15687.7|15689.2|15687.2|9
1630975730000|2021-09-07 00:48:50|15689.5|15687.5|15689.5|15687.5|15689.7|15687.7|15689.5|15687.5|3
1630975740000|2021-09-07 00:49:00|15689.6|15687.6|15689.5|15687.5|15689.7|15687.7|15689.5|15687.5|2
1630975750000|2021-09-07 00:49:10|15689.6|15687.6|15689.6|15687.6|15689.8|15687.8|15689.5|15687.5|1
1630975760000|2021-09-07 00:49:20|15689.7|15687.7|15689.6|15687.6|15689.7|15687.7|15689.6|15687.6|1
1630975770000|2021-09-07 00:49:30|15689.5|15687.5|15689|15687|15689.6|15687.6|15689|15687|4
1630975780000|2021-09-07 00:49:40|15689.1|15687.1|15689|15687|15689.2|15687.2|15689|15687|2
1630975790000|2021-09-07 00:49:50|15689.1|15687.1|15689.2|15687.2|15689.2|15687.2|15689|15687|5
1630975800000|2021-09-07 00:50:00|15689.1|15687.1|15689.1|15687.1|15689.3|15687.3|15688.6|15686.6|17
1630975810000|2021-09-07 00:50:10|15689|15687|15689.2|15687.2|15689.3|15687.3|15688.8|15686.8|5
1630975820000|2021-09-07 00:50:20|15689.1|15687.1|15689|15687|15689.3|15687.3|15688.8|15686.8|16
1630975830000|2021-09-07 00:50:30|15688.8|15686.8|15688.5|15686.5|15689|15687|15688.5|15686.5|2
1630975840000|2021-09-07 00:50:40|15688.6|15686.6|15688.7|15686.7|15688.7|15686.7|15688.2|15686.2|29
1630975850000|2021-09-07 00:50:50|15688.6|15686.6|15688.7|15686.7|15688.7|15686.7|15688.6|15686.6|1
1630975860000|2021-09-07 00:51:00|15689|15687|15688.8|15686.8|15689|15687|15688.7|15686.7|4
1630975870000|2021-09-07 00:51:10|15689|15687|15689|15687|15689.1|15687.1|15688.8|15686.8|3
1630975880000|2021-09-07 00:51:20|15689.1|15687.1|15689|15687|15689.1|15687.1|15688.8|15686.8|1
1630975890000|2021-09-07 00:51:30|15689.1|15687.1|15689.2|15687.2|15689.2|15687.2|15689.1|15687.1|0
1630975900000|2021-09-07 00:51:40|15689.3|15687.3|15689.5|15687.5|15689.6|15687.6|15689.3|15687.3|8
1630975910000|2021-09-07 00:51:50|15689.3|15687.3|15689.6|15687.6|15689.7|15687.7|15689.3|15687.3|12
1630975920000|2021-09-07 00:52:00|15689.5|15687.5|15689.6|15687.6|15689.7|15687.7|15689.3|15687.3|4
1630975930000|2021-09-07 00:52:10|15689.7|15687.7|15689.6|15687.6|15689.8|15687.8|15689.5|15687.5|13
1630975940000|2021-09-07 00:52:20|15689.7|15687.7|15689.7|15687.7|15689.7|15687.7|15689.6|15687.6|2
1630975950000|2021-09-07 00:52:30|15689.6|15687.6|15689.5|15687.5|15689.8|15687.8|15689.5|15687.5|4
1630975960000|2021-09-07 00:52:40|15689.6|15687.6|15689.2|15687.2|15689.6|15687.6|15689.2|15687.2|8
1630975970000|2021-09-07 00:52:50|15689.3|15687.3|15688.7|15686.7|15689.3|15687.3|15688.5|15686.5|9
1630975980000|2021-09-07 00:53:00|15688.6|15686.6|15687.6|15685.6|15688.7|15686.7|15687.3|15685.3|44
1630975990000|2021-09-07 00:53:10|15687.7|15685.7|15688.1|15686.1|15688.2|15686.2|15687.5|15685.5|9
1630976000000|2021-09-07 00:53:20|15688|15686|15688|15686|15688|15686|15687.8|15685.8|2
1630976010000|2021-09-07 00:53:30|15687.8|15685.8|15688.1|15686.1|15688.2|15686.2|15687.8|15685.8|1
1630976020000|2021-09-07 00:53:40|15688.2|15686.2|15688.1|15686.1|15688.2|15686.2|15688|15686|3
1630976030000|2021-09-07 00:53:50|15688.2|15686.2|15688.1|15686.1|15688.2|15686.2|15688|15686|1
1630976040000|2021-09-07 00:54:00|15688|15686|15687.7|15685.7|15688.1|15686.1|15687.3|15685.3|20
1630976050000|2021-09-07 00:54:10|15687.8|15685.8|15687.6|15685.6|15687.8|15685.8|15687.5|15685.5|8
1630976060000|2021-09-07 00:54:20|15687.5|15685.5|15687.6|15685.6|15687.8|15685.8|15687.3|15685.3|22
1630976070000|2021-09-07 00:54:30|15687.5|15685.5|15688|15686|15688.1|15686.1|15687.5|15685.5|4
1630976080000|2021-09-07 00:54:40|15688.1|15686.1|15687.8|15685.8|15688.2|15686.2|15687.7|15685.7|2
1630976090000|2021-09-07 00:54:50|15687.7|15685.7|15688.3|15686.3|15688.6|15686.6|15687.7|15685.7|30
1630976100000|2021-09-07 00:55:00|15688.2|15686.2|15688.6|15686.6|15688.6|15686.6|15688|15686|4
1630976110000|2021-09-07 00:55:10|15688.5|15686.5|15688.2|15686.2|15688.5|15686.5|15688.1|15686.1|9
1630976120000|2021-09-07 00:55:20|15688.3|15686.3|15687.2|15685.2|15688.6|15686.6|15687.2|15685.2|42
1630976130000|2021-09-07 00:55:30|15687.5|15685.5|15687.2|15685.2|15687.6|15685.6|15687|15685|20
1630976140000|2021-09-07 00:55:40|15687.3|15685.3|15687.2|15685.2|15687.3|15685.3|15687.1|15685.1|3
1630976150000|2021-09-07 00:55:50|15687.3|15685.3|15687.2|15685.2|15687.5|15685.5|15687.1|15685.1|5
1630976160000|2021-09-07 00:56:00|15687.1|15685.1|15686.8|15684.8|15687.1|15685.1|15686.7|15684.7|21
1630976170000|2021-09-07 00:56:10|15686.7|15684.7|15686.8|15684.8|15687|15685|15686.7|15684.7|6
1630976180000|2021-09-07 00:56:20|15686.7|15684.7|15686.8|15684.8|15686.8|15684.8|15686.5|15684.5|32
1630976190000|2021-09-07 00:56:30|15687|15685|15686.8|15684.8|15687|15685|15686.6|15684.6|11
1630976200000|2021-09-07 00:56:40|15686.7|15684.7|15687.2|15685.2|15687.6|15685.6|15686.7|15684.7|10
1630976210000|2021-09-07 00:56:50|15687.3|15685.3|15687.2|15685.2|15687.3|15685.3|15687.1|15685.1|6
1630976220000|2021-09-07 00:57:00|15687.3|15685.3|15687.1|15685.1|15687.5|15685.5|15687|15685|10
1630976230000|2021-09-07 00:57:10|15687|15685|15686.7|15684.7|15687|15685|15686.7|15684.7|3
1630976240000|2021-09-07 00:57:20|15686.8|15684.8|15687.1|15685.1|15687.1|15685.1|15686.7|15684.7|2
1630976250000|2021-09-07 00:57:30|15687|15685|15686.7|15684.7|15687|15685|15686.7|15684.7|4
1630976260000|2021-09-07 00:57:40|15686.8|15684.8|15687|15685|15687|15685|15686.5|15684.5|8
1630976270000|2021-09-07 00:57:50|15686.8|15684.8|15687.1|15685.1|15687.2|15685.2|15686.7|15684.7|2
1630976280000|2021-09-07 00:58:00|15687|15685|15686.6|15684.6|15687.2|15685.2|15686.5|15684.5|11
1630976290000|2021-09-07 00:58:10|15686.7|15684.7|15687.1|15685.1|15687.1|15685.1|15686.5|15684.5|20
1630976300000|2021-09-07 00:58:20|15687.2|15685.2|15687.1|15685.1|15687.3|15685.3|15687|15685|4
1630976310000|2021-09-07 00:58:30|15687.3|15685.3|15686.8|15684.8|15687.5|15685.5|15686.7|15684.7|4
1630976320000|2021-09-07 00:58:40|15687|15685|15686.7|15684.7|15687.1|15685.1|15686.7|15684.7|2
1630976330000|2021-09-07 00:58:50|15686.6|15684.6|15686.3|15684.3|15686.6|15684.6|15686.2|15684.2|7
1630976340000|2021-09-07 00:59:00|15686.5|15684.5|15686|15684|15686.5|15684.5|15685.7|15683.7|21
1630976350000|2021-09-07 00:59:10|15686.2|15684.2|15686.5|15684.5|15686.5|15684.5|15686.2|15684.2|5
1630976360000|2021-09-07 00:59:20|15686.3|15684.3|15687.2|15685.2|15687.3|15685.3|15686.3|15684.3|7
1630976370000|2021-09-07 00:59:30|15687.1|15685.1|15687.2|15685.2|15687.5|15685.5|15687|15685|7
1630976380000|2021-09-07 00:59:40|15687.3|15685.3|15687.1|15685.1|15687.5|15685.5|15687|15685|11
1630976390000|2021-09-07 00:59:50|15687.2|15685.2|15687.1|15685.1|15687.2|15685.2|15687|15685|0
1630976400000|2021-09-07 01:00:00|15687.2|15685.2|15686.8|15684.8|15687.2|15685.2|15686.7|15684.7|16
1630976410000|2021-09-07 01:00:10|15687|15685|15687.2|15685.2|15687.6|15685.6|15687|15685|16
1630976420000|2021-09-07 01:00:20|15687.3|15685.3|15687.3|15685.3|15687.5|15685.5|15687.2|15685.2|17
1630976430000|2021-09-07 01:00:30|15687.5|15685.5|15687.1|15685.1|15687.6|15685.6|15686.7|15684.7|11
1630976440000|2021-09-07 01:00:40|15687|15685|15687.1|15685.1|15687.1|15685.1|15686.8|15684.8|2
1630976450000|2021-09-07 01:00:50|15687|15685|15686.1|15684.1|15687.1|15685.1|15686.1|15684.1|11
1630976460000|2021-09-07 01:01:00|15686|15684|15683.6|15681.6|15686|15684|15683.5|15681.5|133
1630976470000|2021-09-07 01:01:10|15683.5|15681.5|15684.8|15682.8|15685.1|15683.1|15683.5|15681.5|25
1630976480000|2021-09-07 01:01:20|15685|15683|15685.1|15683.1|15685.7|15683.7|15684.5|15682.5|17
1630976490000|2021-09-07 01:01:30|15685.2|15683.2|15684.8|15682.8|15685.6|15683.6|15684.8|15682.8|22
1630976500000|2021-09-07 01:01:40|15684.7|15682.7|15685.1|15683.1|15685.2|15683.2|15684.7|15682.7|7
1630976510000|2021-09-07 01:01:50|15685.2|15683.2|15686.1|15684.1|15686.3|15684.3|15685.2|15683.2|22
1630976520000|2021-09-07 01:02:00|15686.2|15684.2|15685.3|15683.3|15686.3|15684.3|15685.3|15683.3|6
1630976530000|2021-09-07 01:02:10|15685.5|15683.5|15684.8|15682.8|15685.5|15683.5|15684.8|15682.8|14
1630976540000|2021-09-07 01:02:20|15685|15683|15685.8|15683.8|15686|15684|15685|15683|5
1630976550000|2021-09-07 01:02:30|15686|15684|15686.1|15684.1|15686.2|15684.2|15685.8|15683.8|10
1630976560000|2021-09-07 01:02:40|15686.2|15684.2|15685.8|15683.8|15686.2|15684.2|15685.8|15683.8|5
1630976570000|2021-09-07 01:02:50|15686|15684|15686.1|15684.1|15686.2|15684.2|15685.8|15683.8|4
1630976580000|2021-09-07 01:03:00|15686.2|15684.2|15685.8|15683.8|15686.2|15684.2|15685.7|15683.7|5
1630976590000|2021-09-07 01:03:10|15686|15684|15685.8|15683.8|15686|15684|15685.7|15683.7|2
1630976600000|2021-09-07 01:03:20|15686|15684|15686.2|15684.2|15686.5|15684.5|15686|15684|5
1630976610000|2021-09-07 01:03:30|15686.1|15684.1|15686.5|15684.5|15686.6|15684.6|15686.1|15684.1|15
1630976620000|2021-09-07 01:03:40|15686.6|15684.6|15686|15684|15686.7|15684.7|15686|15684|14
1630976630000|2021-09-07 01:03:50|15685.8|15683.8|15686.6|15684.6|15687|15685|15685.8|15683.8|29
1630976640000|2021-09-07 01:04:00|15686.7|15684.7|15687.1|15685.1|15687.2|15685.2|15686.5|15684.5|17
1630976650000|2021-09-07 01:04:10|15687.2|15685.2|15687.1|15685.1|15687.2|15685.2|15686.7|15684.7|14
1630976660000|2021-09-07 01:04:20|15687.2|15685.2|15687.1|15685.1|15687.2|15685.2|15686.5|15684.5|12
1630976670000|2021-09-07 01:04:30|15687|15685|15687.1|15685.1|15687.1|15685.1|15686.8|15684.8|3
1630976680000|2021-09-07 01:04:40|15687|15685|15686.8|15684.8|15687|15685|15686.5|15684.5|8
1630976690000|2021-09-07 01:04:50|15686.7|15684.7|15686.7|15684.7|15686.7|15684.7|15686.5|15684.5|0
1630976700000|2021-09-07 01:05:00|15686.8|15684.8|15686|15684|15687|15685|15686|15684|16
1630976710000|2021-09-07 01:05:10|15686.1|15684.1|15686.3|15684.3|15686.3|15684.3|15685.8|15683.8|4
1630976720000|2021-09-07 01:05:20|15686.2|15684.2|15685.8|15683.8|15686.5|15684.5|15685.7|15683.7|3
1630976730000|2021-09-07 01:05:30|15686|15684|15685.7|15683.7|15686.1|15684.1|15685.7|15683.7|1
1630976740000|2021-09-07 01:05:40|15685.6|15683.6|15686.2|15684.2|15686.2|15684.2|15685.5|15683.5|6
1630976750000|2021-09-07 01:05:50|15686.3|15684.3|15686.6|15684.6|15686.6|15684.6|15686.2|15684.2|2
1630976760000|2021-09-07 01:06:00|15686.5|15684.5|15686.3|15684.3|15686.6|15684.6|15686.2|15684.2|0
1630976770000|2021-09-07 01:06:10|15686.2|15684.2|15686.3|15684.3|15686.5|15684.5|15686|15684|6
1630976780000|2021-09-07 01:06:20|15686.2|15684.2|15686.3|15684.3|15686.5|15684.5|15686.2|15684.2|2
1630976790000|2021-09-07 01:06:30|15686.2|15684.2|15686.3|15684.3|15686.5|15684.5|15686.1|15684.1|2
1630976800000|2021-09-07 01:06:40|15686.2|15684.2|15686.6|15684.6|15686.6|15684.6|15686.2|15684.2|1
1630976810000|2021-09-07 01:06:50|15686.5|15684.5|15687.1|15685.1|15687.2|15685.2|15686.5|15684.5|17
1630976820000|2021-09-07 01:07:00|15687.2|15685.2|15687.6|15685.6|15688|15686|15687.1|15685.1|19
1630976830000|2021-09-07 01:07:10|15687.7|15685.7|15687.2|15685.2|15687.7|15685.7|15687|15685|7
1630976840000|2021-09-07 01:07:20|15687.1|15685.1|15687.7|15685.7|15687.7|15685.7|15687.1|15685.1|12
1630976850000|2021-09-07 01:07:30|15687.5|15685.5|15687.6|15685.6|15687.7|15685.7|15687.2|15685.2|6
1630976860000|2021-09-07 01:07:40|15687.5|15685.5|15687.6|15685.6|15687.6|15685.6|15687.3|15685.3|4
1630976870000|2021-09-07 01:07:50|15687.5|15685.5|15687.6|15685.6|15687.7|15685.7|15687.3|15685.3|5
1630976880000|2021-09-07 01:08:00|15687.7|15685.7|15688|15686|15688|15686|15687.5|15685.5|7
1630976890000|2021-09-07 01:08:10|15687.8|15685.8|15687.8|15685.8|15688.1|15686.1|15687.8|15685.8|12
1630976900000|2021-09-07 01:08:20|15687.7|15685.7|15688.1|15686.1|15688.2|15686.2|15687.6|15685.6|4
1630976910000|2021-09-07 01:08:30|15688.2|15686.2|15687.8|15685.8|15688.5|15686.5|15687.7|15685.7|5
1630976920000|2021-09-07 01:08:40|15688|15686|15688.1|15686.1|15688.1|15686.1|15687.7|15685.7|5
1630976930000|2021-09-07 01:08:50|15688.2|15686.2|15688.5|15686.5|15688.7|15686.7|15688.2|15686.2|9
1630976940000|2021-09-07 01:09:00|15688.3|15686.3|15688.1|15686.1|15688.5|15686.5|15688|15686|8
1630976950000|2021-09-07 01:09:10|15688.2|15686.2|15688.1|15686.1|15688.2|15686.2|15688.1|15686.1|1
1630976960000|2021-09-07 01:09:20|15688.2|15686.2|15688.1|15686.1|15688.3|15686.3|15687.8|15685.8|7
1630976970000|2021-09-07 01:09:30|15688.2|15686.2|15688.1|15686.1|15688.5|15686.5|15688.1|15686.1|6
1630976980000|2021-09-07 01:09:40|15688|15686|15688.1|15686.1|15688.3|15686.3|15687.8|15685.8|2
1630976990000|2021-09-07 01:09:50|15688.2|15686.2|15687.8|15685.8|15688.2|15686.2|15687.8|15685.8|0
1630977000000|2021-09-07 01:10:00|15688|15686|15687.8|15685.8|15688|15686|15687.7|15685.7|0
1630977010000|2021-09-07 01:10:10|15688|15686|15688.1|15686.1|15688.5|15686.5|15687.8|15685.8|4
1630977020000|2021-09-07 01:10:20|15688.2|15686.2|15687.6|15685.6|15688.3|15686.3|15687.5|15685.5|25
1630977030000|2021-09-07 01:10:30|15687.7|15685.7|15687.8|15685.8|15687.8|15685.8|15687.6|15685.6|0
1630977040000|2021-09-07 01:10:40|15687.7|15685.7|15687.6|15685.6|15687.8|15685.8|15687.5|15685.5|13
1630977050000|2021-09-07 01:10:50|15687.5|15685.5|15687.3|15685.3|15687.6|15685.6|15687.2|15685.2|4
1630977060000|2021-09-07 01:11:00|15687.2|15685.2|15687.1|15685.1|15687.3|15685.3|15686.8|15684.8|10
1630977070000|2021-09-07 01:11:10|15687|15685|15686.8|15684.8|15687|15685|15686.3|15684.3|15
1630977080000|2021-09-07 01:11:20|15686.7|15684.7|15687|15685|15687|15685|15686.5|15684.5|5
1630977090000|2021-09-07 01:11:30|15686.8|15684.8|15686.2|15684.2|15687|15685|15686.2|15684.2|5
1630977100000|2021-09-07 01:11:40|15686.1|15684.1|15685.6|15683.6|15686.2|15684.2|15685.5|15683.5|10
1630977110000|2021-09-07 01:11:50|15685.5|15683.5|15685.2|15683.2|15685.7|15683.7|15685.2|15683.2|8
1630977120000|2021-09-07 01:12:00|15685.3|15683.3|15684.7|15682.7|15685.5|15683.5|15684.6|15682.6|19
1630977130000|2021-09-07 01:12:10|15684.8|15682.8|15685.1|15683.1|15685.2|15683.2|15684|15682|15
1630977140000|2021-09-07 01:12:20|15685.2|15683.2|15684.8|15682.8|15685.3|15683.3|15684.5|15682.5|15
1630977150000|2021-09-07 01:12:30|15685|15683|15684.8|15682.8|15685|15683|15684.5|15682.5|5
1630977160000|2021-09-07 01:12:40|15685|15683|15684.5|15682.5|15685.2|15683.2|15684.5|15682.5|4
1630977170000|2021-09-07 01:12:50|15684.3|15682.3|15683.6|15681.6|15684.3|15682.3|15683.5|15681.5|15
1630977180000|2021-09-07 01:13:00|15683.7|15681.7|15683.1|15681.1|15683.7|15681.7|15682.7|15680.7|32
1630977190000|2021-09-07 01:13:10|15683.3|15681.3|15683.5|15681.5|15683.8|15681.8|15683.2|15681.2|11
1630977200000|2021-09-07 01:13:20|15683.6|15681.6|15684.1|15682.1|15684.3|15682.3|15683.6|15681.6|13
1630977210000|2021-09-07 01:13:30|15684|15682|15684.1|15682.1|15684.1|15682.1|15684|15682|0
1630977220000|2021-09-07 01:13:40|15684|15682|15683.8|15681.8|15684.1|15682.1|15683.5|15681.5|6
1630977230000|2021-09-07 01:13:50|15683.7|15681.7|15683.3|15681.3|15683.8|15681.8|15683.1|15681.1|3
1630977240000|2021-09-07 01:14:00|15683.5|15681.5|15684.1|15682.1|15684.3|15682.3|15683.5|15681.5|6
1630977250000|2021-09-07 01:14:10|15684.3|15682.3|15684.8|15682.8|15685|15683|15684.3|15682.3|8
1630977260000|2021-09-07 01:14:20|15685.1|15683.1|15684.8|15682.8|15685.1|15683.1|15684.6|15682.6|4
1630977270000|2021-09-07 01:14:30|15684.7|15682.7|15684.8|15682.8|15685|15683|15684.6|15682.6|2
1630977280000|2021-09-07 01:14:40|15685|15683|15684.7|15682.7|15685.1|15683.1|15684.6|15682.6|11
1630977290000|2021-09-07 01:14:50|15684.8|15682.8|15684.8|15682.8|15685.1|15683.1|15684.7|15682.7|1
1630977300000|2021-09-07 01:15:00|15685|15683|15685.3|15683.3|15685.3|15683.3|15684.3|15682.3|33
1630977310000|2021-09-07 01:15:10|15685.5|15683.5|15685.3|15683.3|15686.2|15684.2|15685.2|15683.2|17
1630977320000|2021-09-07 01:15:20|15685.2|15683.2|15685.7|15683.7|15686|15684|15685.2|15683.2|8
1630977330000|2021-09-07 01:15:30|15685.6|15683.6|15685.8|15683.8|15686|15684|15685.2|15683.2|3
1630977340000|2021-09-07 01:15:40|15685.7|15683.7|15686.1|15684.1|15686.1|15684.1|15685.3|15683.3|1
1630977350000|2021-09-07 01:15:50|15686.2|15684.2|15685.8|15683.8|15686.2|15684.2|15685.7|15683.7|1
1630977360000|2021-09-07 01:16:00|15685.6|15683.6|15685.6|15683.6|15685.6|15683.6|15685.2|15683.2|1
1630977370000|2021-09-07 01:16:10|15685.7|15683.7|15685.8|15683.8|15686.1|15684.1|15685.3|15683.3|10
1630977380000|2021-09-07 01:16:20|15686|15684|15686.6|15684.6|15686.7|15684.7|15685.8|15683.8|9
1630977390000|2021-09-07 01:16:30|15686.7|15684.7|15687.8|15685.8|15687.8|15685.8|15686.7|15684.7|32
1630977400000|2021-09-07 01:16:40|15688|15686|15687.6|15685.6|15688|15686|15687.5|15685.5|17
1630977410000|2021-09-07 01:16:50|15687.7|15685.7|15687.1|15685.1|15687.7|15685.7|15687.1|15685.1|2
1630977420000|2021-09-07 01:17:00|15687|15685|15687.3|15685.3|15687.5|15685.5|15686.7|15684.7|5
1630977430000|2021-09-07 01:17:10|15687.2|15685.2|15686.8|15684.8|15687.5|15685.5|15686.6|15684.6|7
1630977440000|2021-09-07 01:17:20|15686.7|15684.7|15686.6|15684.6|15686.8|15684.8|15686.6|15684.6|1
1630977450000|2021-09-07 01:17:30|15686.5|15684.5|15686.8|15684.8|15686.8|15684.8|15686.2|15684.2|5
1630977460000|2021-09-07 01:17:40|15686.7|15684.7|15686.3|15684.3|15686.7|15684.7|15686.1|15684.1|6
1630977470000|2021-09-07 01:17:50|15686.2|15684.2|15685.6|15683.6|15686.3|15684.3|15685.6|15683.6|4
1630977480000|2021-09-07 01:18:00|15685.7|15683.7|15685.6|15683.6|15685.7|15683.7|15684.8|15682.8|12
1630977490000|2021-09-07 01:18:10|15685.5|15683.5|15685.3|15683.3|15685.7|15683.7|15685.1|15683.1|11
1630977500000|2021-09-07 01:18:20|15685.5|15683.5|15686|15684|15686.2|15684.2|15685.5|15683.5|5
1630977510000|2021-09-07 01:18:30|15685.8|15683.8|15685.3|15683.3|15686.1|15684.1|15685|15683|30
1630977520000|2021-09-07 01:18:40|15685.1|15683.1|15684.8|15682.8|15685.1|15683.1|15684.8|15682.8|2
1630977530000|2021-09-07 01:18:50|15685|15683|15685.1|15683.1|15685.2|15683.2|15684.8|15682.8|3
1630977540000|2021-09-07 01:19:00|15685.2|15683.2|15684.5|15682.5|15685.2|15683.2|15684.1|15682.1|9
1630977550000|2021-09-07 01:19:10|15684.6|15682.6|15684.3|15682.3|15684.6|15682.6|15684.2|15682.2|9
1630977560000|2021-09-07 01:19:20|15684.5|15682.5|15684.1|15682.1|15684.5|15682.5|15684|15682|8
1630977570000|2021-09-07 01:19:30|15684|15682|15683.1|15681.1|15684|15682|15682.7|15680.7|39
1630977580000|2021-09-07 01:19:40|15682.8|15680.8|15683.6|15681.6|15683.7|15681.7|15682.8|15680.8|34
1630977590000|2021-09-07 01:19:50|15683.7|15681.7|15683.2|15681.2|15684.1|15682.1|15683.2|15681.2|6
1630977600000|2021-09-07 01:20:00|15683.1|15681.1|15683.6|15681.6|15683.6|15681.6|15682.8|15680.8|9
1630977610000|2021-09-07 01:20:10|15683.7|15681.7|15684|15682|15684.5|15682.5|15683.6|15681.6|11
1630977620000|2021-09-07 01:20:20|15683.8|15681.8|15684.8|15682.8|15684.8|15682.8|15683.8|15681.8|19
1630977630000|2021-09-07 01:20:30|15685|15683|15684.2|15682.2|15685|15683|15683.8|15681.8|17
1630977640000|2021-09-07 01:20:40|15684.1|15682.1|15683.6|15681.6|15684.5|15682.5|15683.6|15681.6|11
1630977650000|2021-09-07 01:20:50|15683.5|15681.5|15683.2|15681.2|15684|15682|15683.1|15681.1|32
1630977660000|2021-09-07 01:21:00|15683.3|15681.3|15683.3|15681.3|15683.5|15681.5|15683|15681|9
1630977670000|2021-09-07 01:21:10|15683.5|15681.5|15683.3|15681.3|15683.5|15681.5|15683|15681|8
1630977680000|2021-09-07 01:21:20|15683.2|15681.2|15683.2|15681.2|15683.5|15681.5|15683.1|15681.1|10
1630977690000|2021-09-07 01:21:30|15683.3|15681.3|15683.1|15681.1|15683.3|15681.3|15683.1|15681.1|5
1630977700000|2021-09-07 01:21:40|15683|15681|15683.1|15681.1|15683.5|15681.5|15683|15681|9
1630977710000|2021-09-07 01:21:50|15683|15681|15683.8|15681.8|15684.2|15682.2|15683|15681|48
1630977720000|2021-09-07 01:22:00|15684|15682|15683.6|15681.6|15684|15682|15683.5|15681.5|8
1630977730000|2021-09-07 01:22:10|15683.7|15681.7|15683.6|15681.6|15684|15682|15683.3|15681.3|7
1630977740000|2021-09-07 01:22:20|15683.3|15681.3|15683.1|15681.1|15683.5|15681.5|15683|15681|3
1630977750000|2021-09-07 01:22:30|15683.2|15681.2|15683.6|15681.6|15683.8|15681.8|15683.1|15681.1|7
1630977760000|2021-09-07 01:22:40|15683.8|15681.8|15684.3|15682.3|15684.3|15682.3|15683.7|15681.7|4
1630977770000|2021-09-07 01:22:50|15684.5|15682.5|15684.1|15682.1|15684.5|15682.5|15684|15682|8
1630977780000|2021-09-07 01:23:00|15684.2|15682.2|15683.7|15681.7|15684.2|15682.2|15683.3|15681.3|12
1630977790000|2021-09-07 01:23:10|15683.6|15681.6|15683.6|15681.6|15683.6|15681.6|15683.1|15681.1|15
1630977800000|2021-09-07 01:23:20|15683.7|15681.7|15683.8|15681.8|15683.8|15681.8|15683.5|15681.5|24
1630977810000|2021-09-07 01:23:30|15683.7|15681.7|15683.6|15681.6|15683.7|15681.7|15683.5|15681.5|2
1630977820000|2021-09-07 01:23:40|15683.7|15681.7|15684.3|15682.3|15684.3|15682.3|15683.7|15681.7|12
1630977830000|2021-09-07 01:23:50|15684.5|15682.5|15684.6|15682.6|15684.7|15682.7|15684.3|15682.3|11
1630977840000|2021-09-07 01:24:00|15684.3|15682.3|15684.8|15682.8|15684.8|15682.8|15684|15682|8
1630977850000|2021-09-07 01:24:10|15684.7|15682.7|15683.5|15681.5|15684.8|15682.8|15683.1|15681.1|36
1630977860000|2021-09-07 01:24:20|15683.3|15681.3|15683.6|15681.6|15683.8|15681.8|15683.2|15681.2|60
1630977870000|2021-09-07 01:24:30|15683.7|15681.7|15683.1|15681.1|15683.7|15681.7|15683.1|15681.1|10
1630977880000|2021-09-07 01:24:40|15683|15681|15682.7|15680.7|15683.1|15681.1|15682.6|15680.6|7
1630977890000|2021-09-07 01:24:50|15682.8|15680.8|15681.1|15679.1|15683|15681|15681.1|15679.1|76
1630977900000|2021-09-07 01:25:00|15681.2|15679.2|15682.6|15680.6|15682.6|15680.6|15681.2|15679.2|51
1630977910000|2021-09-07 01:25:10|15682.7|15680.7|15683.1|15681.1|15683.3|15681.3|15682.6|15680.6|14
1630977920000|2021-09-07 01:25:20|15683|15681|15682.2|15680.2|15683.1|15681.1|15682.1|15680.1|17
1630977930000|2021-09-07 01:25:30|15682.1|15680.1|15679.6|15677.6|15682.1|15680.1|15679|15677|143
1630977940000|2021-09-07 01:25:40|15679.7|15677.7|15679.2|15677.2|15679.8|15677.8|15679|15677|30
1630977950000|2021-09-07 01:25:50|15679.5|15677.5|15678.2|15676.2|15679.5|15677.5|15678.1|15676.1|76
1630977960000|2021-09-07 01:26:00|15678.3|15676.3|15679.6|15677.6|15679.6|15677.6|15678.2|15676.2|21
1630977970000|2021-09-07 01:26:10|15679.5|15677.5|15678.6|15676.6|15679.6|15677.6|15678.6|15676.6|9
1630977980000|2021-09-07 01:26:20|15678.5|15676.5|15679.3|15677.3|15679.3|15677.3|15678.3|15676.3|8
1630977990000|2021-09-07 01:26:30|15679.5|15677.5|15679.8|15677.8|15679.8|15677.8|15679.3|15677.3|23
1630978000000|2021-09-07 01:26:40|15680|15678|15680.1|15678.1|15680.5|15678.5|15679.7|15677.7|37
1630978010000|2021-09-07 01:26:50|15680.2|15678.2|15679.8|15677.8|15680.2|15678.2|15679.7|15677.7|6
1630978020000|2021-09-07 01:27:00|15679.7|15677.7|15679.6|15677.6|15679.7|15677.7|15678.7|15676.7|23
1630978030000|2021-09-07 01:27:10|15679.5|15677.5|15680.3|15678.3|15680.3|15678.3|15679.5|15677.5|36
1630978040000|2021-09-07 01:27:20|15680.5|15678.5|15680.6|15678.6|15680.6|15678.6|15680.3|15678.3|7
1630978050000|2021-09-07 01:27:30|15680.5|15678.5|15680.8|15678.8|15680.8|15678.8|15680.2|15678.2|19
1630978060000|2021-09-07 01:27:40|15680.7|15678.7|15680.6|15678.6|15681|15679|15680.5|15678.5|7
1630978070000|2021-09-07 01:27:50|15680.5|15678.5|15680.1|15678.1|15680.6|15678.6|15680.1|15678.1|42
1630978080000|2021-09-07 01:28:00|15680.2|15678.2|15680.6|15678.6|15680.7|15678.7|15680|15678|8
1630978090000|2021-09-07 01:28:10|15680.5|15678.5|15681.3|15679.3|15681.5|15679.5|15680.3|15678.3|6
1630978100000|2021-09-07 01:28:20|15681.5|15679.5|15680.6|15678.6|15681.5|15679.5|15680.2|15678.2|15
1630978110000|2021-09-07 01:28:30|15680.7|15678.7|15680.3|15678.3|15680.8|15678.8|15680.1|15678.1|11
1630978120000|2021-09-07 01:28:40|15680.2|15678.2|15680.3|15678.3|15680.3|15678.3|15680.1|15678.1|4
1630978130000|2021-09-07 01:28:50|15680.2|15678.2|15680|15678|15680.3|15678.3|15679.8|15677.8|4
1630978140000|2021-09-07 01:29:00|15680.1|15678.1|15680.1|15678.1|15680.2|15678.2|15679.8|15677.8|3
1630978150000|2021-09-07 01:29:10|15680|15678|15679.3|15677.3|15680.1|15678.1|15679.1|15677.1|9
1630978160000|2021-09-07 01:29:20|15679.2|15677.2|15679.8|15677.8|15679.8|15677.8|15679.2|15677.2|8
1630978170000|2021-09-07 01:29:30|15679.7|15677.7|15679.8|15677.8|15680|15678|15679.7|15677.7|3
1630978180000|2021-09-07 01:29:40|15680|15678|15680.1|15678.1|15680.2|15678.2|15679.8|15677.8|3
1630978190000|2021-09-07 01:29:50|15680.2|15678.2|15680.8|15678.8|15680.8|15678.8|15680.2|15678.2|27
1630978200000|2021-09-07 01:30:00|15681|15679|15680.6|15678.6|15681|15679|15679.8|15677.8|42
1630978210000|2021-09-07 01:30:10|15680.7|15678.7|15681.2|15679.2|15681.5|15679.5|15680.5|15678.5|28
1630978220000|2021-09-07 01:30:20|15681|15679|15682.1|15680.1|15682.2|15680.2|15681|15679|73
1630978230000|2021-09-07 01:30:30|15681.8|15679.8|15680.6|15678.6|15682|15680|15680.6|15678.6|25
1630978240000|2021-09-07 01:30:40|15680.5|15678.5|15680.5|15678.5|15680.8|15678.8|15680.1|15678.1|12
1630978250000|2021-09-07 01:30:50|15680.3|15678.3|15680.7|15678.7|15681|15679|15680.2|15678.2|2
1630978260000|2021-09-07 01:31:00|15680.6|15678.6|15679.3|15677.3|15680.6|15678.6|15679|15677|24
1630978270000|2021-09-07 01:31:10|15679.5|15677.5|15679.8|15677.8|15680.1|15678.1|15679.2|15677.2|5
1630978280000|2021-09-07 01:31:20|15679.7|15677.7|15679.6|15677.6|15679.7|15677.7|15678.6|15676.6|20
1630978290000|2021-09-07 01:31:30|15679.5|15677.5|15679.1|15677.1|15679.6|15677.6|15679|15677|0
1630978300000|2021-09-07 01:31:40|15679.2|15677.2|15679.1|15677.1|15679.2|15677.2|15679.1|15677.1|1
1630978310000|2021-09-07 01:31:50|15679|15677|15679.6|15677.6|15679.6|15677.6|15678.6|15676.6|22
1630978320000|2021-09-07 01:32:00|15679.5|15677.5|15679.6|15677.6|15679.8|15677.8|15679.3|15677.3|14
1630978330000|2021-09-07 01:32:10|15680|15678|15679.8|15677.8|15680.1|15678.1|15679.6|15677.6|4
1630978340000|2021-09-07 01:32:20|15679.7|15677.7|15680.3|15678.3|15680.3|15678.3|15679.5|15677.5|5
1630978350000|2021-09-07 01:32:30|15680.2|15678.2|15680.1|15678.1|15680.7|15678.7|15679.8|15677.8|5
1630978360000|2021-09-07 01:32:40|15680|15678|15680.3|15678.3|15680.5|15678.5|15679.8|15677.8|5
1630978370000|2021-09-07 01:32:50|15680.5|15678.5|15680.1|15678.1|15680.5|15678.5|15679.7|15677.7|6
1630978380000|2021-09-07 01:33:00|15679.1|15677.1|15678.8|15676.8|15679.2|15677.2|15678.5|15676.5|71
1630978390000|2021-09-07 01:33:10|15679|15677|15678.2|15676.2|15679.5|15677.5|15678.2|15676.2|78
1630978400000|2021-09-07 01:33:20|15678.3|15676.3|15678.6|15676.6|15678.8|15676.8|15678.3|15676.3|9
1630978410000|2021-09-07 01:33:30|15678.5|15676.5|15678.6|15676.6|15678.8|15676.8|15678.5|15676.5|11
1630978420000|2021-09-07 01:33:40|15678.5|15676.5|15678.2|15676.2|15678.5|15676.5|15677.6|15675.6|10
1630978430000|2021-09-07 01:33:50|15678.3|15676.3|15678.8|15676.8|15678.8|15676.8|15678.1|15676.1|4
1630978440000|2021-09-07 01:34:00|15679|15677|15679.6|15677.6|15679.7|15677.7|15678.8|15676.8|14
1630978450000|2021-09-07 01:34:10|15679.5|15677.5|15679.6|15677.6|15679.7|15677.7|15679.1|15677.1|8
1630978460000|2021-09-07 01:34:20|15679.5|15677.5|15679.6|15677.6|15679.7|15677.7|15679.3|15677.3|1
1630978470000|2021-09-07 01:34:30|15679.7|15677.7|15679.1|15677.1|15679.8|15677.8|15679.1|15677.1|7
1630978480000|2021-09-07 01:34:40|15679.2|15677.2|15678.8|15676.8|15679.2|15677.2|15678.2|15676.2|13
1630978490000|2021-09-07 01:34:50|15679|15677|15678.8|15676.8|15679.1|15677.1|15678.5|15676.5|17
1630978500000|2021-09-07 01:35:00|15678.7|15676.7|15677.6|15675.6|15678.8|15676.8|15677.1|15675.1|35
1630978510000|2021-09-07 01:35:10|15677.5|15675.5|15677.1|15675.1|15677.6|15675.6|15676.8|15674.8|10
1630978520000|2021-09-07 01:35:20|15677|15675|15675.8|15673.8|15677.1|15675.1|15675.5|15673.5|47
1630978530000|2021-09-07 01:35:30|15676|15674|15676.1|15674.1|15676.5|15674.5|15675.6|15673.6|16
1630978540000|2021-09-07 01:35:40|15676|15674|15677.1|15675.1|15677.1|15675.1|15675.5|15673.5|40
1630978550000|2021-09-07 01:35:50|15677|15675|15676.6|15674.6|15677|15675|15676.3|15674.3|8
1630978560000|2021-09-07 01:36:00|15676.3|15674.3|15676.1|15674.1|15676.5|15674.5|15675.3|15673.3|35
1630978570000|2021-09-07 01:36:10|15676.2|15674.2|15676.6|15674.6|15676.6|15674.6|15676|15674|25
1630978580000|2021-09-07 01:36:20|15676.5|15674.5|15676.6|15674.6|15676.6|15674.6|15676|15674|6
1630978590000|2021-09-07 01:36:30|15676.5|15674.5|15676.1|15674.1|15677.1|15675.1|15674.6|15672.6|146
1630978600000|2021-09-07 01:36:40|15676|15674|15676.5|15674.5|15676.5|15674.5|15675.8|15673.8|15
1630978610000|2021-09-07 01:36:50|15676.3|15674.3|15676.6|15674.6|15676.6|15674.6|15676.3|15674.3|13
1630978620000|2021-09-07 01:37:00|15676.7|15674.7|15674.2|15672.2|15676.7|15674.7|15673.1|15671.1|118
1630978630000|2021-09-07 01:37:10|15674.3|15672.3|15673.3|15671.3|15674.3|15672.3|15672.8|15670.8|21
1630978640000|2021-09-07 01:37:20|15673.5|15671.5|15674.3|15672.3|15674.3|15672.3|15673.5|15671.5|20
1630978650000|2021-09-07 01:37:30|15674.5|15672.5|15674.3|15672.3|15674.6|15672.6|15674.3|15672.3|15
1630978660000|2021-09-07 01:37:40|15674.6|15672.6|15674.8|15672.8|15675|15673|15674.5|15672.5|12
1630978670000|2021-09-07 01:37:50|15675|15673|15674.5|15672.5|15675|15673|15674.2|15672.2|16
1630978680000|2021-09-07 01:38:00|15674.3|15672.3|15675|15673|15675.3|15673.3|15674.2|15672.2|66
1630978690000|2021-09-07 01:38:10|15674.8|15672.8|15675.8|15673.8|15676.1|15674.1|15674.7|15672.7|13
1630978700000|2021-09-07 01:38:20|15675.7|15673.7|15676.3|15674.3|15676.3|15674.3|15675.5|15673.5|11
1630978710000|2021-09-07 01:38:30|15676.2|15674.2|15673.8|15671.8|15676.3|15674.3|15673.3|15671.3|74
1630978720000|2021-09-07 01:38:40|15674|15672|15674.1|15672.1|15674.3|15672.3|15673.8|15671.8|16
1630978730000|2021-09-07 01:38:50|15673.8|15671.8|15674.1|15672.1|15674.2|15672.2|15673.5|15671.5|16
1630978740000|2021-09-07 01:39:00|15674|15672|15673.1|15671.1|15674.1|15672.1|15672.8|15670.8|16
1630978750000|2021-09-07 01:39:10|15673.2|15671.2|15674.5|15672.5|15674.7|15672.7|15673.1|15671.1|66
1630978760000|2021-09-07 01:39:20|15674.7|15672.7|15674.2|15672.2|15674.7|15672.7|15674.1|15672.1|22
1630978770000|2021-09-07 01:39:30|15674.3|15672.3|15674.5|15672.5|15674.5|15672.5|15674.1|15672.1|3
1630978780000|2021-09-07 01:39:40|15674.3|15672.3|15674.6|15672.6|15674.7|15672.7|15674.1|15672.1|17
1630978790000|2021-09-07 01:39:50|15674.5|15672.5|15674.5|15672.5|15674.7|15672.7|15674|15672|9
1630978800000|2021-09-07 01:40:00|15674.3|15672.3|15674.1|15672.1|15674.6|15672.6|15674|15672|3
1630978810000|2021-09-07 01:40:10|15674|15672|15674.1|15672.1|15674.5|15672.5|15674|15672|6
1630978820000|2021-09-07 01:40:20|15674|15672|15674.3|15672.3|15674.5|15672.5|15673.3|15671.3|27
1630978830000|2021-09-07 01:40:30|15674.5|15672.5|15674.3|15672.3|15674.5|15672.5|15674.2|15672.2|7
1630978840000|2021-09-07 01:40:40|15674.5|15672.5|15676.6|15674.6|15676.7|15674.7|15674.3|15672.3|95
1630978850000|2021-09-07 01:40:50|15676.7|15674.7|15676.8|15674.8|15677|15675|15676.6|15674.6|14
1630978860000|2021-09-07 01:41:00|15676.7|15674.7|15676.3|15674.3|15676.7|15674.7|15676.1|15674.1|25
1630978870000|2021-09-07 01:41:10|15676.5|15674.5|15676.3|15674.3|15676.5|15674.5|15676|15674|12
1630978880000|2021-09-07 01:41:20|15676.5|15674.5|15678.1|15676.1|15678.3|15676.3|15676.5|15674.5|44
1630978890000|2021-09-07 01:41:30|15678.2|15676.2|15678.5|15676.5|15678.5|15676.5|15677.7|15675.7|11
1630978900000|2021-09-07 01:41:40|15678.6|15676.6|15678.3|15676.3|15679.3|15677.3|15678.3|15676.3|51
1630978910000|2021-09-07 01:41:50|15678.2|15676.2|15678.7|15676.7|15678.8|15676.8|15678.1|15676.1|21
1630978920000|2021-09-07 01:42:00|15678.6|15676.6|15676.8|15674.8|15678.6|15676.6|15676.8|15674.8|38
1630978930000|2021-09-07 01:42:10|15677.1|15675.1|15676.8|15674.8|15677.6|15675.6|15676.6|15674.6|33
1630978940000|2021-09-07 01:42:20|15676.7|15674.7|15677|15675|15677.1|15675.1|15676.3|15674.3|12
1630978950000|2021-09-07 01:42:30|15677.1|15675.1|15676.8|15674.8|15677.5|15675.5|15676.8|15674.8|4
1630978960000|2021-09-07 01:42:40|15677|15675|15676.3|15674.3|15677.1|15675.1|15676.1|15674.1|7
1630978970000|2021-09-07 01:42:50|15676.2|15674.2|15676.5|15674.5|15676.6|15674.6|15676.1|15674.1|11
1630978980000|2021-09-07 01:43:00|15676.6|15674.6|15674.8|15672.8|15676.6|15674.6|15674.1|15672.1|40
1630978990000|2021-09-07 01:43:10|15674.7|15672.7|15674.3|15672.3|15674.8|15672.8|15674.1|15672.1|4
1630979000000|2021-09-07 01:43:20|15674.5|15672.5|15673.6|15671.6|15674.6|15672.6|15673.2|15671.2|27
1630979010000|2021-09-07 01:43:30|15673.7|15671.7|15673.8|15671.8|15674.5|15672.5|15673.3|15671.3|10
1630979020000|2021-09-07 01:43:40|15674|15672|15674|15672|15674.6|15672.6|15674|15672|4
1630979030000|2021-09-07 01:43:50|15674.1|15672.1|15674.8|15672.8|15674.8|15672.8|15673.8|15671.8|1
1630979040000|2021-09-07 01:44:00|15674.7|15672.7|15674.8|15672.8|15674.8|15672.8|15674.1|15672.1|5
1630979050000|2021-09-07 01:44:10|15674.7|15672.7|15673.8|15671.8|15674.7|15672.7|15673.8|15671.8|4
1630979060000|2021-09-07 01:44:20|15673.6|15671.6|15672.7|15670.7|15673.8|15671.8|15672.7|15670.7|22
1630979070000|2021-09-07 01:44:30|15672.8|15670.8|15672.6|15670.6|15672.8|15670.8|15671.5|15669.5|43
1630979080000|2021-09-07 01:44:40|15672.8|15670.8|15672.8|15670.8|15673.3|15671.3|15672.7|15670.7|6
1630979090000|2021-09-07 01:44:50|15672.7|15670.7|15673.5|15671.5|15673.7|15671.7|15672.7|15670.7|20
1630979100000|2021-09-07 01:45:00|15673.6|15671.6|15674.1|15672.1|15674.1|15672.1|15672.6|15670.6|31
1630979110000|2021-09-07 01:45:10|15674|15672|15675.6|15673.6|15675.6|15673.6|15674|15672|24
1630979120000|2021-09-07 01:45:20|15675.5|15673.5|15675.3|15673.3|15675.6|15673.6|15675|15673|15
1630979130000|2021-09-07 01:45:30|15675.2|15673.2|15675.8|15673.8|15675.8|15673.8|15675.2|15673.2|3
1630979140000|2021-09-07 01:45:40|15675.7|15673.7|15675.3|15673.3|15676.1|15674.1|15675.2|15673.2|8
1630979150000|2021-09-07 01:45:50|15675.6|15673.6|15675.1|15673.1|15675.6|15673.6|15674.8|15672.8|11
1630979160000|2021-09-07 01:46:00|15675.2|15673.2|15675.1|15673.1|15675.3|15673.3|15674.6|15672.6|2
1630979170000|2021-09-07 01:46:10|15675.2|15673.2|15675.7|15673.7|15676|15674|15674.8|15672.8|73
1630979180000|2021-09-07 01:46:20|15675.8|15673.8|15675.3|15673.3|15676.1|15674.1|15675.3|15673.3|10
1630979190000|2021-09-07 01:46:30|15675.5|15673.5|15675.3|15673.3|15675.6|15673.6|15675|15673|3
1630979200000|2021-09-07 01:46:40|15675.2|15673.2|15675.3|15673.3|15675.6|15673.6|15675|15673|7
1630979210000|2021-09-07 01:46:50|15675.5|15673.5|15675.8|15673.8|15676.1|15674.1|15675.1|15673.1|8
1630979220000|2021-09-07 01:47:00|15676|15674|15675.2|15673.2|15676.1|15674.1|15675.1|15673.1|3
1630979230000|2021-09-07 01:47:10|15675.3|15673.3|15674.8|15672.8|15675.3|15673.3|15674.8|15672.8|4
1630979240000|2021-09-07 01:47:20|15675|15673|15675.3|15673.3|15675.3|15673.3|15675|15673|0
1630979250000|2021-09-07 01:47:30|15675.2|15673.2|15674.5|15672.5|15675.3|15673.3|15674.3|15672.3|18
1630979260000|2021-09-07 01:47:40|15674.6|15672.6|15675.1|15673.1|15675.2|15673.2|15674.3|15672.3|7
1630979270000|2021-09-07 01:47:50|15675|15673|15675.6|15673.6|15675.7|15673.7|15674.8|15672.8|16
1630979280000|2021-09-07 01:48:00|15675.5|15673.5|15674.6|15672.6|15675.5|15673.5|15674.3|15672.3|10
1630979290000|2021-09-07 01:48:10|15674.7|15672.7|15675.1|15673.1|15675.1|15673.1|15674.3|15672.3|2
1630979300000|2021-09-07 01:48:20|15675|15673|15674.8|15672.8|15675.2|15673.2|15674.6|15672.6|2
1630979310000|2021-09-07 01:48:30|15674.7|15672.7|15674.7|15672.7|15675.3|15673.3|15674.6|15672.6|5
1630979320000|2021-09-07 01:48:40|15674.8|15672.8|15675.1|15673.1|15675.2|15673.2|15674.6|15672.6|2
1630979330000|2021-09-07 01:48:50|15675|15673|15674.8|15672.8|15675.3|15673.3|15674.7|15672.7|1
1630979340000|2021-09-07 01:49:00|15674.7|15672.7|15675.3|15673.3|15675.6|15673.6|15674.7|15672.7|11
1630979350000|2021-09-07 01:49:10|15675.2|15673.2|15675.3|15673.3|15675.8|15673.8|15675.1|15673.1|1
1630979360000|2021-09-07 01:49:20|15675.5|15673.5|15674.8|15672.8|15676.1|15674.1|15674.7|15672.7|17
1630979370000|2021-09-07 01:49:30|15675|15673|15674.6|15672.6|15675.1|15673.1|15674.5|15672.5|8
1630979380000|2021-09-07 01:49:40|15674.7|15672.7|15674.6|15672.6|15675|15673|15674.5|15672.5|5
1630979390000|2021-09-07 01:49:50|15674.7|15672.7|15674.6|15672.6|15674.8|15672.8|15674.5|15672.5|1
1630979400000|2021-09-07 01:50:00|15674.5|15672.5|15673.8|15671.8|15674.5|15672.5|15673.6|15671.6|25
1630979410000|2021-09-07 01:50:10|15673.6|15671.6|15673.8|15671.8|15673.8|15671.8|15673.2|15671.2|13
1630979420000|2021-09-07 01:50:20|15674|15672|15674.3|15672.3|15674.7|15672.7|15673.8|15671.8|12
1630979430000|2021-09-07 01:50:30|15674.5|15672.5|15673.1|15671.1|15674.5|15672.5|15673.1|15671.1|21
1630979440000|2021-09-07 01:50:40|15673|15671|15672.8|15670.8|15673.1|15671.1|15672.5|15670.5|14
1630979450000|2021-09-07 01:50:50|15672.7|15670.7|15672|15670|15672.7|15670.7|15671.8|15669.8|38
1630979460000|2021-09-07 01:51:00|15671.8|15669.8|15670.8|15668.8|15671.8|15669.8|15670.6|15668.6|86
1630979470000|2021-09-07 01:51:10|15671|15669|15671.7|15669.7|15671.8|15669.8|15670.7|15668.7|74
1630979480000|2021-09-07 01:51:20|15671.8|15669.8|15671.6|15669.6|15672.3|15670.3|15671.3|15669.3|14
1630979490000|2021-09-07 01:51:30|15671.5|15669.5|15671.6|15669.6|15672.1|15670.1|15671.5|15669.5|9
1630979500000|2021-09-07 01:51:40|15671.7|15669.7|15672.2|15670.2|15672.3|15670.3|15671.7|15669.7|1
1630979510000|2021-09-07 01:51:50|15672.3|15670.3|15673.2|15671.2|15673.3|15671.3|15672.2|15670.2|14
1630979520000|2021-09-07 01:52:00|15673.1|15671.1|15673.1|15671.1|15673.3|15671.3|15672.7|15670.7|11
1630979530000|2021-09-07 01:52:10|15673.2|15671.2|15673.5|15671.5|15673.8|15671.8|15673.1|15671.1|8
1630979540000|2021-09-07 01:52:20|15673.6|15671.6|15674.2|15672.2|15674.3|15672.3|15673.2|15671.2|8
1630979550000|2021-09-07 01:52:30|15674.1|15672.1|15674.3|15672.3|15674.3|15672.3|15673.8|15671.8|2
1630979560000|2021-09-07 01:52:40|15674.2|15672.2|15674.8|15672.8|15675.2|15673.2|15674.2|15672.2|13
1630979570000|2021-09-07 01:52:50|15674.7|15672.7|15674.6|15672.6|15674.8|15672.8|15674.6|15672.6|5
1630979580000|2021-09-07 01:53:00|15674.7|15672.7|15674.2|15672.2|15674.7|15672.7|15674|15672|11
1630979590000|2021-09-07 01:53:10|15674.1|15672.1|15673.7|15671.7|15674.3|15672.3|15673.7|15671.7|9
1630979600000|2021-09-07 01:53:20|15673.8|15671.8|15674.2|15672.2|15674.3|15672.3|15673.5|15671.5|7
1630979610000|2021-09-07 01:53:30|15674.1|15672.1|15674.1|15672.1|15674.5|15672.5|15673.8|15671.8|0
1630979620000|2021-09-07 01:53:40|15674.2|15672.2|15674.1|15672.1|15674.3|15672.3|15673.8|15671.8|3
1630979630000|2021-09-07 01:53:50|15674|15672|15673.1|15671.1|15674|15672|15673|15671|9
1630979640000|2021-09-07 01:54:00|15673.2|15671.2|15673.6|15671.6|15673.8|15671.8|15672.7|15670.7|22
1630979650000|2021-09-07 01:54:10|15673.5|15671.5|15673.3|15671.3|15673.7|15671.7|15673|15671|4
1630979660000|2021-09-07 01:54:20|15673.5|15671.5|15674.3|15672.3|15674.3|15672.3|15673.3|15671.3|16
1630979670000|2021-09-07 01:54:30|15674.2|15672.2|15674.6|15672.6|15674.7|15672.7|15673.8|15671.8|63
1630979680000|2021-09-07 01:54:40|15674.5|15672.5|15674.6|15672.6|15674.8|15672.8|15674.1|15672.1|3
1630979690000|2021-09-07 01:54:50|15674.5|15672.5|15674.8|15672.8|15675.2|15673.2|15674.3|15672.3|3
1630979700000|2021-09-07 01:55:00|15675|15673|15674.6|15672.6|15675.1|15673.1|15674.5|15672.5|15
1630979710000|2021-09-07 01:55:10|15674.7|15672.7|15674.8|15672.8|15675.2|15673.2|15674.6|15672.6|9
1630979720000|2021-09-07 01:55:20|15674.7|15672.7|15674.8|15672.8|15675.2|15673.2|15674.6|15672.6|12
1630979730000|2021-09-07 01:55:30|15674.7|15672.7|15674.6|15672.6|15675.1|15673.1|15674.6|15672.6|1
1630979740000|2021-09-07 01:55:40|15674.7|15672.7|15674.6|15672.6|15675.1|15673.1|15674.5|15672.5|5
1630979750000|2021-09-07 01:55:50|15674.7|15672.7|15674.6|15672.6|15675.1|15673.1|15674.5|15672.5|16
1630979760000|2021-09-07 01:56:00|15674.5|15672.5|15674.3|15672.3|15674.6|15672.6|15674|15672|10
1630979770000|2021-09-07 01:56:10|15674.2|15672.2|15674|15672|15674.3|15672.3|15673.7|15671.7|8
1630979780000|2021-09-07 01:56:20|15673.8|15671.8|15674|15672|15674.5|15672.5|15673.7|15671.7|12
1630979790000|2021-09-07 01:56:30|15674.1|15672.1|15673.6|15671.6|15674.1|15672.1|15673.5|15671.5|4
1630979800000|2021-09-07 01:56:40|15673.7|15671.7|15674.1|15672.1|15674.3|15672.3|15673.7|15671.7|5
1630979810000|2021-09-07 01:56:50|15674.2|15672.2|15674.1|15672.1|15674.3|15672.3|15673.8|15671.8|3
1630979820000|2021-09-07 01:57:00|15674.2|15672.2|15674.1|15672.1|15674.5|15672.5|15674|15672|4
1630979830000|2021-09-07 01:57:10|15674.2|15672.2|15674|15672|15674.3|15672.3|15673.7|15671.7|1
1630979840000|2021-09-07 01:57:20|15674.1|15672.1|15673.8|15671.8|15674.1|15672.1|15673.5|15671.5|2
1630979850000|2021-09-07 01:57:30|15674.1|15672.1|15673.8|15671.8|15674.1|15672.1|15673.5|15671.5|1
1630979860000|2021-09-07 01:57:40|15674|15672|15674.2|15672.2|15674.6|15672.6|15673.8|15671.8|1
1630979870000|2021-09-07 01:57:50|15674.3|15672.3|15674.6|15672.6|15674.7|15672.7|15674.2|15672.2|2
1630979880000|2021-09-07 01:58:00|15674.7|15672.7|15674.7|15672.7|15675.1|15673.1|15674.7|15672.7|11
1630979890000|2021-09-07 01:58:10|15674.8|15672.8|15675.3|15673.3|15675.6|15673.6|15674.7|15672.7|7
1630979900000|2021-09-07 01:58:20|15675.5|15673.5|15675.6|15673.6|15675.7|15673.7|15675.5|15673.5|11
1630979910000|2021-09-07 01:58:30|15675.5|15673.5|15675.7|15673.7|15675.7|15673.7|15675.3|15673.3|4
1630979920000|2021-09-07 01:58:40|15675.8|15673.8|15675.8|15673.8|15676.1|15674.1|15675.6|15673.6|14
1630979930000|2021-09-07 01:58:50|15675.7|15673.7|15675.6|15673.6|15675.8|15673.8|15675|15673|23
1630979940000|2021-09-07 01:59:00|15675.3|15673.3|15675.5|15673.5|15675.7|15673.7|15675.3|15673.3|2
1630979950000|2021-09-07 01:59:10|15675.3|15673.3|15675.8|15673.8|15676|15674|15675.3|15673.3|6
1630979960000|2021-09-07 01:59:20|15676|15674|15676.1|15674.1|15676.3|15674.3|15676|15674|4
1630979970000|2021-09-07 01:59:30|15676.2|15674.2|15676.1|15674.1|15676.2|15674.2|15676.1|15674.1|4
1630979980000|2021-09-07 01:59:40|15676.2|15674.2|15676|15674|15677|15675|15676|15674|52
1630979990000|2021-09-07 01:59:50|15675.8|15673.8|15675.6|15673.6|15676.2|15674.2|15675.6|15673.6|18
1630980000000|2021-09-07 02:00:00|15675.5|15673.5|15674.5|15672.5|15675.7|15673.7|15674.2|15672.2|21
1630980010000|2021-09-07 02:00:10|15674.3|15672.3|15675.6|15673.6|15675.6|15673.6|15674.3|15672.3|3
1630980020000|2021-09-07 02:00:20|15675.5|15673.5|15675.5|15673.5|15675.7|15673.7|15675.1|15673.1|16
1630980030000|2021-09-07 02:00:30|15675.6|15673.6|15676.1|15674.1|15676.2|15674.2|15675.5|15673.5|5
1630980040000|2021-09-07 02:00:40|15676|15674|15676.3|15674.3|15676.3|15674.3|15675.8|15673.8|1
1630980050000|2021-09-07 02:00:50|15676.5|15674.5|15676.6|15674.6|15676.6|15674.6|15676.2|15674.2|5
1630980060000|2021-09-07 02:01:00|15676.5|15674.5|15676.5|15674.5|15676.7|15674.7|15676.1|15674.1|5
1630980070000|2021-09-07 02:01:10|15676.3|15674.3|15676.6|15674.6|15676.7|15674.7|15676.1|15674.1|4
1630980080000|2021-09-07 02:01:20|15676.3|15674.3|15676.3|15674.3|15676.5|15674.5|15676.1|15674.1|2
1630980090000|2021-09-07 02:01:30|15676.2|15674.2|15676|15674|15676.2|15674.2|15675.8|15673.8|7
1630980100000|2021-09-07 02:01:40|15676.1|15674.1|15675.8|15673.8|15676.2|15674.2|15675.7|15673.7|31
1630980110000|2021-09-07 02:01:50|15676|15674|15676.3|15674.3|15676.6|15674.6|15676|15674|2
1630980120000|2021-09-07 02:02:00|15676.5|15674.5|15676.7|15674.7|15677|15675|15676.1|15674.1|8
1630980130000|2021-09-07 02:02:10|15676.6|15674.6|15677.1|15675.1|15677.1|15675.1|15676.6|15674.6|15
1630980140000|2021-09-07 02:02:20|15677.2|15675.2|15676.8|15674.8|15677.2|15675.2|15676.8|15674.8|3
1630980150000|2021-09-07 02:02:30|15677|15675|15676.1|15674.1|15677|15675|15676.1|15674.1|15
1630980160000|2021-09-07 02:02:40|15676|15674|15676.1|15674.1|15676.2|15674.2|15676|15674|3
1630980170000|2021-09-07 02:02:50|15675.8|15673.8|15677|15675|15677|15675|15675.8|15673.8|5
1630980180000|2021-09-07 02:03:00|15676.8|15674.8|15678.2|15676.2|15678.2|15676.2|15676.7|15674.7|39
1630980190000|2021-09-07 02:03:10|15678.1|15676.1|15677.8|15675.8|15678.2|15676.2|15677.2|15675.2|18
1630980200000|2021-09-07 02:03:20|15677.7|15675.7|15677.6|15675.6|15677.8|15675.8|15677.3|15675.3|3
1630980210000|2021-09-07 02:03:30|15677.5|15675.5|15677.6|15675.6|15677.7|15675.7|15677.5|15675.5|8
1630980220000|2021-09-07 02:03:40|15677.7|15675.7|15678.3|15676.3|15678.7|15676.7|15677.5|15675.5|39
1630980230000|2021-09-07 02:03:50|15678.2|15676.2|15678.1|15676.1|15678.7|15676.7|15678.1|15676.1|11
1630980240000|2021-09-07 02:04:00|15678.2|15676.2|15678|15676|15678.5|15676.5|15678|15676|9
1630980250000|2021-09-07 02:04:10|15678.1|15676.1|15677.6|15675.6|15678.1|15676.1|15677.3|15675.3|18
1630980260000|2021-09-07 02:04:20|15677.5|15675.5|15677.8|15675.8|15678|15676|15677.3|15675.3|6
1630980270000|2021-09-07 02:04:30|15677.7|15675.7|15677.8|15675.8|15677.8|15675.8|15677.3|15675.3|4
1630980280000|2021-09-07 02:04:40|15678|15676|15677.8|15675.8|15678.3|15676.3|15677.8|15675.8|7
1630980290000|2021-09-07 02:04:50|15678|15676|15678.1|15676.1|15678.1|15676.1|15677.6|15675.6|17
1630980300000|2021-09-07 02:05:00|15678|15676|15678.6|15676.6|15678.7|15676.7|15678|15676|19
1630980310000|2021-09-07 02:05:10|15678.7|15676.7|15678.8|15676.8|15679.2|15677.2|15678.7|15676.7|29
1630980320000|2021-09-07 02:05:20|15679|15677|15678.8|15676.8|15679.2|15677.2|15678.5|15676.5|33
1630980330000|2021-09-07 02:05:30|15678.7|15676.7|15678.3|15676.3|15679|15677|15678.2|15676.2|9
1630980340000|2021-09-07 02:05:40|15678.5|15676.5|15678.3|15676.3|15678.6|15676.6|15678.3|15676.3|8
1630980350000|2021-09-07 02:05:50|15678.2|15676.2|15677.6|15675.6|15678.2|15676.2|15677.6|15675.6|8
1630980360000|2021-09-07 02:06:00|15677.5|15675.5|15677.2|15675.2|15677.6|15675.6|15677.1|15675.1|44
1630980370000|2021-09-07 02:06:10|15677.1|15675.1|15676.8|15674.8|15677.2|15675.2|15676.7|15674.7|6
1630980380000|2021-09-07 02:06:20|15677|15675|15677.2|15675.2|15677.2|15675.2|15676.8|15674.8|11
1630980390000|2021-09-07 02:06:30|15677.1|15675.1|15677.5|15675.5|15677.5|15675.5|15676.8|15674.8|8
1630980400000|2021-09-07 02:06:40|15677.6|15675.6|15678.1|15676.1|15678.2|15676.2|15677.6|15675.6|17
1630980410000|2021-09-07 02:06:50|15678|15676|15677.7|15675.7|15678.1|15676.1|15677.6|15675.6|8
1630980420000|2021-09-07 02:07:00|15677.6|15675.6|15677.8|15675.8|15678.2|15676.2|15677.6|15675.6|8
1630980430000|2021-09-07 02:07:10|15678|15676|15678.6|15676.6|15678.6|15676.6|15677.8|15675.8|4
1630980440000|2021-09-07 02:07:20|15678.7|15676.7|15678.1|15676.1|15678.7|15676.7|15678|15676|3
1630980450000|2021-09-07 02:07:30|15678|15676|15678.3|15676.3|15678.3|15676.3|15678|15676|1
1630980460000|2021-09-07 02:07:40|15678.2|15676.2|15678|15676|15678.3|15676.3|15678|15676|1
1630980470000|2021-09-07 02:07:50|15678.1|15676.1|15677.6|15675.6|15678.2|15676.2|15677.6|15675.6|7
1630980480000|2021-09-07 02:08:00|15677.7|15675.7|15677.1|15675.1|15677.8|15675.8|15677.1|15675.1|9
1630980490000|2021-09-07 02:08:10|15677.3|15675.3|15677.5|15675.5|15677.5|15675.5|15677.2|15675.2|10
1630980500000|2021-09-07 02:08:20|15677.3|15675.3|15677.6|15675.6|15677.7|15675.7|15677.3|15675.3|10
1630980510000|2021-09-07 02:08:30|15677.7|15675.7|15678.1|15676.1|15678.5|15676.5|15677.6|15675.6|8
1630980520000|2021-09-07 02:08:40|15678.2|15676.2|15678|15676|15678.3|15676.3|15677.7|15675.7|18
1630980530000|2021-09-07 02:08:50|15677.7|15675.7|15677.8|15675.8|15678.1|15676.1|15677.7|15675.7|5
1630980540000|2021-09-07 02:09:00|15677.7|15675.7|15678.1|15676.1|15678.6|15676.6|15677.7|15675.7|16
1630980550000|2021-09-07 02:09:10|15678|15676|15678.5|15676.5|15678.6|15676.6|15678|15676|8
1630980560000|2021-09-07 02:09:20|15678.6|15676.6|15678.2|15676.2|15678.6|15676.6|15678|15676|6
1630980570000|2021-09-07 02:09:30|15678.3|15676.3|15678.2|15676.2|15678.7|15676.7|15678.2|15676.2|8
1630980580000|2021-09-07 02:09:40|15678.1|15676.1|15678.3|15676.3|15678.3|15676.3|15678|15676|6
1630980590000|2021-09-07 02:09:50|15678.2|15676.2|15678.1|15676.1|15678.3|15676.3|15678.1|15676.1|1
1630980600000|2021-09-07 02:10:00|15678.2|15676.2|15677.1|15675.1|15678.3|15676.3|15676.6|15674.6|11
1630980610000|2021-09-07 02:10:10|15677.2|15675.2|15677.1|15675.1|15677.2|15675.2|15676.7|15674.7|6
1630980620000|2021-09-07 02:10:20|15677.2|15675.2|15676.8|15674.8|15677.3|15675.3|15676.7|15674.7|4
1630980630000|2021-09-07 02:10:30|15677|15675|15676.7|15674.7|15677|15675|15676.6|15674.6|0
1630980640000|2021-09-07 02:10:40|15676.8|15674.8|15676.6|15674.6|15677|15675|15676.5|15674.5|7
1630980650000|2021-09-07 02:10:50|15676.5|15674.5|15676.3|15674.3|15676.6|15674.6|15676|15674|20
1630980660000|2021-09-07 02:11:00|15676.2|15674.2|15676.3|15674.3|15676.5|15674.5|15676|15674|10
1630980670000|2021-09-07 02:11:10|15676.2|15674.2|15676.1|15674.1|15676.6|15674.6|15676.1|15674.1|8
1630980680000|2021-09-07 02:11:20|15676.2|15674.2|15676.2|15674.2|15676.7|15674.7|15676.1|15674.1|12
1630980690000|2021-09-07 02:11:30|15676.3|15674.3|15675.6|15673.6|15676.3|15674.3|15675.6|15673.6|7
1630980700000|2021-09-07 02:11:40|15675.5|15673.5|15676.3|15674.3|15676.6|15674.6|15675.5|15673.5|10
1630980710000|2021-09-07 02:11:50|15676.5|15674.5|15676.1|15674.1|15676.7|15674.7|15676|15674|5
1630980720000|2021-09-07 02:12:00|15676|15674|15675.8|15673.8|15676.2|15674.2|15675.7|15673.7|9
1630980730000|2021-09-07 02:12:10|15676|15674|15676.2|15674.2|15676.2|15674.2|15675.7|15673.7|2
1630980740000|2021-09-07 02:12:20|15676.3|15674.3|15676.3|15674.3|15676.5|15674.5|15676.1|15674.1|5
1630980750000|2021-09-07 02:12:30|15676.5|15674.5|15676.3|15674.3|15676.6|15674.6|15676.3|15674.3|0
1630980760000|2021-09-07 02:12:40|15676.5|15674.5|15676.6|15674.6|15676.8|15674.8|15676.2|15674.2|8
1630980770000|2021-09-07 02:12:50|15676.5|15674.5|15676.3|15674.3|15676.5|15674.5|15676|15674|6
1630980780000|2021-09-07 02:13:00|15676.5|15674.5|15676.8|15674.8|15677|15675|15676.1|15674.1|2
1630980790000|2021-09-07 02:13:10|15676.7|15674.7|15677.1|15675.1|15677.2|15675.2|15676.6|15674.6|1
1630980800000|2021-09-07 02:13:20|15677.2|15675.2|15677.7|15675.7|15678.1|15676.1|15677.2|15675.2|9
1630980810000|2021-09-07 02:13:30|15677.6|15675.6|15677.6|15675.6|15677.8|15675.8|15677.3|15675.3|2
1630980820000|2021-09-07 02:13:40|15677.7|15675.7|15677.8|15675.8|15678.1|15676.1|15677.6|15675.6|3
1630980830000|2021-09-07 02:13:50|15678|15676|15678.3|15676.3|15678.5|15676.5|15677.8|15675.8|14
1630980840000|2021-09-07 02:14:00|15678.2|15676.2|15678.3|15676.3|15678.5|15676.5|15678.1|15676.1|6
1630980850000|2021-09-07 02:14:10|15678.2|15676.2|15678.6|15676.6|15679|15677|15678.1|15676.1|24
1630980860000|2021-09-07 02:14:20|15678.5|15676.5|15678.3|15676.3|15678.6|15676.6|15678.2|15676.2|2
1630980870000|2021-09-07 02:14:30|15678.5|15676.5|15678.8|15676.8|15679|15677|15678.5|15676.5|2
1630980880000|2021-09-07 02:14:40|15679|15677|15679.1|15677.1|15679.1|15677.1|15678.5|15676.5|8
1630980890000|2021-09-07 02:14:50|15679|15677|15679.3|15677.3|15679.5|15677.5|15678.8|15676.8|32
1630980900000|2021-09-07 02:15:00|15679.5|15677.5|15679.5|15677.5|15679.8|15677.8|15679.2|15677.2|44
1630980910000|2021-09-07 02:15:10|15679.3|15677.3|15679.3|15677.3|15679.6|15677.6|15678.8|15676.8|24
1630980920000|2021-09-07 02:15:20|15679.5|15677.5|15679|15677|15679.8|15677.8|15678.8|15676.8|16
1630980930000|2021-09-07 02:15:30|15678.8|15676.8|15679.1|15677.1|15679.3|15677.3|15678.7|15676.7|3
1630980940000|2021-09-07 02:15:40|15679|15677|15679.5|15677.5|15679.5|15677.5|15678.8|15676.8|8
1630980950000|2021-09-07 02:15:50|15679.6|15677.6|15679.1|15677.1|15679.6|15677.6|15679.1|15677.1|9
1630980960000|2021-09-07 02:16:00|15679.2|15677.2|15678.8|15676.8|15679.3|15677.3|15678.7|15676.7|0
1630980970000|2021-09-07 02:16:10|15678.7|15676.7|15678.8|15676.8|15679|15677|15678.7|15676.7|0
1630980980000|2021-09-07 02:16:20|15678.7|15676.7|15678.6|15676.6|15678.8|15676.8|15678.6|15676.6|1
1630980990000|2021-09-07 02:16:30|15678.5|15676.5|15678.1|15676.1|15678.7|15676.7|15678.1|15676.1|3
1630981000000|2021-09-07 02:16:40|15678.2|15676.2|15678.5|15676.5|15678.7|15676.7|15678|15676|8
1630981010000|2021-09-07 02:16:50|15678.3|15676.3|15678.1|15676.1|15678.6|15676.6|15678.1|15676.1|8
1630981020000|2021-09-07 02:17:00|15678.2|15676.2|15678.3|15676.3|15678.6|15676.6|15678.2|15676.2|2
1630981030000|2021-09-07 02:17:10|15678.2|15676.2|15677.8|15675.8|15678.5|15676.5|15677.7|15675.7|3
1630981040000|2021-09-07 02:17:20|15677.7|15675.7|15677.6|15675.6|15677.8|15675.8|15677.6|15675.6|1
1630981050000|2021-09-07 02:17:30|15677.7|15675.7|15677.8|15675.8|15678.1|15676.1|15677.6|15675.6|9
1630981060000|2021-09-07 02:17:40|15677.7|15675.7|15677.6|15675.6|15677.8|15675.8|15677.3|15675.3|21
1630981070000|2021-09-07 02:17:50|15677.7|15675.7|15677.3|15675.3|15677.7|15675.7|15677.3|15675.3|1
1630981080000|2021-09-07 02:18:00|15677.5|15675.5|15678.1|15676.1|15678.1|15676.1|15677.5|15675.5|9
1630981090000|2021-09-07 02:18:10|15678.2|15676.2|15677.8|15675.8|15678.2|15676.2|15677.8|15675.8|8
1630981100000|2021-09-07 02:18:20|15678|15676|15677.6|15675.6|15678|15676|15677.5|15675.5|1
1630981110000|2021-09-07 02:18:30|15677.7|15675.7|15677.8|15675.8|15678|15676|15677.6|15675.6|5
1630981120000|2021-09-07 02:18:40|15678|15676|15677.7|15675.7|15678|15676|15677.6|15675.6|3
1630981130000|2021-09-07 02:18:50|15677.6|15675.6|15677.6|15675.6|15677.8|15675.8|15677.3|15675.3|16
1630981140000|2021-09-07 02:19:00|15677.7|15675.7|15677.5|15675.5|15677.7|15675.7|15677.5|15675.5|4
1630981150000|2021-09-07 02:19:10|15677.6|15675.6|15677.3|15675.3|15677.6|15675.6|15677.2|15675.2|3
1630981160000|2021-09-07 02:19:20|15677.5|15675.5|15676.8|15674.8|15677.6|15675.6|15676.7|15674.7|8
1630981170000|2021-09-07 02:19:30|15677|15675|15676.8|15674.8|15677.1|15675.1|15676.8|15674.8|8
1630981180000|2021-09-07 02:19:40|15677|15675|15676.8|15674.8|15677.1|15675.1|15676.8|15674.8|3
1630981190000|2021-09-07 02:19:50|15677|15675|15677.1|15675.1|15677.1|15675.1|15676.8|15674.8|2
1630981200000|2021-09-07 02:20:00|15677.2|15675.2|15677.8|15675.8|15677.8|15675.8|15677.2|15675.2|5
1630981210000|2021-09-07 02:20:10|15677.7|15675.7|15678.1|15676.1|15678.3|15676.3|15677.7|15675.7|20
1630981220000|2021-09-07 02:20:20|15678|15676|15677.5|15675.5|15678.1|15676.1|15677.5|15675.5|8
1630981230000|2021-09-07 02:20:30|15677.6|15675.6|15677.3|15675.3|15677.6|15675.6|15677|15675|9
1630981240000|2021-09-07 02:20:40|15677.5|15675.5|15677.3|15675.3|15677.7|15675.7|15677.2|15675.2|1
1630981250000|2021-09-07 02:20:50|15677.5|15675.5|15677.8|15675.8|15677.8|15675.8|15677.2|15675.2|8
1630981260000|2021-09-07 02:21:00|15677.7|15675.7|15677.6|15675.6|15678|15676|15677.5|15675.5|0
1630981270000|2021-09-07 02:21:10|15677.7|15675.7|15677.6|15675.6|15678|15676|15677.5|15675.5|4
1630981280000|2021-09-07 02:21:20|15677.7|15675.7|15677.8|15675.8|15678.3|15676.3|15677.6|15675.6|3
1630981290000|2021-09-07 02:21:30|15678|15676|15677.8|15675.8|15678.2|15676.2|15677.6|15675.6|1
1630981300000|2021-09-07 02:21:40|15677.7|15675.7|15677.3|15675.3|15677.7|15675.7|15677.1|15675.1|1
1630981310000|2021-09-07 02:21:50|15677.5|15675.5|15677.6|15675.6|15677.8|15675.8|15677.1|15675.1|4
1630981320000|2021-09-07 02:22:00|15677.3|15675.3|15677.5|15675.5|15677.6|15675.6|15677.2|15675.2|1
1630981330000|2021-09-07 02:22:10|15677.3|15675.3|15677.3|15675.3|15677.5|15675.5|15677.1|15675.1|0
1630981340000|2021-09-07 02:22:20|15677.2|15675.2|15677|15675|15677.5|15675.5|15677|15675|11
1630981350000|2021-09-07 02:22:30|15677.1|15675.1|15677.6|15675.6|15677.6|15675.6|15677.1|15675.1|4
1630981360000|2021-09-07 02:22:40|15677.7|15675.7|15678.1|15676.1|15678.1|15676.1|15677.5|15675.5|2
1630981370000|2021-09-07 02:22:50|15678.2|15676.2|15678.3|15676.3|15678.3|15676.3|15678|15676|13
1630981380000|2021-09-07 02:23:00|15678.5|15676.5|15678.8|15676.8|15678.8|15676.8|15678.1|15676.1|5
1630981390000|2021-09-07 02:23:10|15679|15677|15679.2|15677.2|15679.3|15677.3|15678.7|15676.7|12
1630981400000|2021-09-07 02:23:20|15679.1|15677.1|15679.5|15677.5|15679.5|15677.5|15679|15677|8
1630981410000|2021-09-07 02:23:30|15679.6|15677.6|15679.8|15677.8|15680.1|15678.1|15679.5|15677.5|15
1630981420000|2021-09-07 02:23:40|15680|15678|15679.8|15677.8|15680.1|15678.1|15679.7|15677.7|4
1630981430000|2021-09-07 02:23:50|15680.2|15678.2|15679.8|15677.8|15680.2|15678.2|15679.6|15677.6|13
1630981440000|2021-09-07 02:24:00|15680|15678|15680.1|15678.1|15680.2|15678.2|15680|15678|17
1630981450000|2021-09-07 02:24:10|15680.2|15678.2|15680.7|15678.7|15681|15679|15680.1|15678.1|25
1630981460000|2021-09-07 02:24:20|15680.6|15678.6|15680.1|15678.1|15680.7|15678.7|15680|15678|26
1630981470000|2021-09-07 02:24:30|15680|15678|15680.6|15678.6|15680.7|15678.7|15680|15678|15
1630981480000|2021-09-07 02:24:40|15680.5|15678.5|15681.1|15679.1|15681.1|15679.1|15680.3|15678.3|16
1630981490000|2021-09-07 02:24:50|15681|15679|15680.8|15678.8|15681|15679|15680.5|15678.5|10
1630981500000|2021-09-07 02:25:00|15681.3|15679.3|15680.8|15678.8|15681.5|15679.5|15680.7|15678.7|35
1630981510000|2021-09-07 02:25:10|15680.7|15678.7|15680.6|15678.6|15681|15679|15680.6|15678.6|5
1630981520000|2021-09-07 02:25:20|15680.5|15678.5|15680.1|15678.1|15680.5|15678.5|15679.8|15677.8|15
1630981530000|2021-09-07 02:25:30|15680.2|15678.2|15679.8|15677.8|15680.2|15678.2|15679.6|15677.6|3
1630981540000|2021-09-07 02:25:40|15679.7|15677.7|15679.6|15677.6|15679.7|15677.7|15679.3|15677.3|4
1630981550000|2021-09-07 02:25:50|15679.5|15677.5|15679.3|15677.3|15679.6|15677.6|15679.2|15677.2|4
1630981560000|2021-09-07 02:26:00|15679.2|15677.2|15679.3|15677.3|15679.6|15677.6|15679|15677|7
1630981570000|2021-09-07 02:26:10|15679.5|15677.5|15678.8|15676.8|15679.6|15677.6|15678.7|15676.7|5
1630981580000|2021-09-07 02:26:20|15678.7|15676.7|15678.8|15676.8|15679|15677|15678.7|15676.7|2
1630981590000|2021-09-07 02:26:30|15679|15677|15679.2|15677.2|15679.2|15677.2|15678.8|15676.8|5
1630981600000|2021-09-07 02:26:40|15679.3|15677.3|15679.1|15677.1|15679.3|15677.3|15678.7|15676.7|2
1630981610000|2021-09-07 02:26:50|15679|15677|15678.8|15676.8|15679.1|15677.1|15678.6|15676.6|0
1630981620000|2021-09-07 02:27:00|15678.6|15676.6|15677.6|15675.6|15678.6|15676.6|15677.6|15675.6|20
1630981630000|2021-09-07 02:27:10|15677.5|15675.5|15678.3|15676.3|15678.5|15676.5|15677.5|15675.5|12
1630981640000|2021-09-07 02:27:20|15678.2|15676.2|15678.3|15676.3|15678.5|15676.5|15677.8|15675.8|3
1630981650000|2021-09-07 02:27:30|15678.5|15676.5|15678.1|15676.1|15678.6|15676.6|15678.1|15676.1|3
1630981660000|2021-09-07 02:27:40|15678.2|15676.2|15678.6|15676.6|15678.6|15676.6|15678.1|15676.1|2
1630981670000|2021-09-07 02:27:50|15678.5|15676.5|15678.6|15676.6|15678.6|15676.6|15678.3|15676.3|0
1630981680000|2021-09-07 02:28:00|15678.5|15676.5|15678.7|15676.7|15678.7|15676.7|15678.2|15676.2|9
1630981690000|2021-09-07 02:28:10|15678.8|15676.8|15678.8|15676.8|15678.8|15676.8|15678.5|15676.5|2
1630981700000|2021-09-07 02:28:20|15678.7|15676.7|15679.3|15677.3|15679.5|15677.5|15678.7|15676.7|3
1630981710000|2021-09-07 02:28:30|15679.2|15677.2|15679.1|15677.1|15679.3|15677.3|15679|15677|3
1630981720000|2021-09-07 02:28:40|15679.2|15677.2|15679.1|15677.1|15679.2|15677.2|15679|15677|1
1630981730000|2021-09-07 02:28:50|15679|15677|15678.2|15676.2|15679|15677|15678.1|15676.1|8
1630981740000|2021-09-07 02:29:00|15678.3|15676.3|15677.8|15675.8|15678.5|15676.5|15677.8|15675.8|5
1630981750000|2021-09-07 02:29:10|15678.1|15676.1|15677.8|15675.8|15678.3|15676.3|15677.8|15675.8|19
1630981760000|2021-09-07 02:29:20|15678|15676|15678.3|15676.3|15678.3|15676.3|15678|15676|0
1630981770000|2021-09-07 02:29:30|15678.5|15676.5|15678.3|15676.3|15678.6|15676.6|15678.3|15676.3|1
1630981780000|2021-09-07 02:29:40|15678.5|15676.5|15678.3|15676.3|15678.6|15676.6|15678.3|15676.3|1
1630981790000|2021-09-07 02:29:50|15678.2|15676.2|15678.1|15676.1|15678.2|15676.2|15677.8|15675.8|4
1630981800000|2021-09-07 02:30:00|15678|15676|15677.8|15675.8|15678.2|15676.2|15677.6|15675.6|8
1630981810000|2021-09-07 02:30:10|15678|15676|15678.1|15676.1|15678.1|15676.1|15677.6|15675.6|0
1630981820000|2021-09-07 02:30:20|15678|15676|15677.3|15675.3|15678.1|15676.1|15677.1|15675.1|15
1630981830000|2021-09-07 02:30:30|15677.5|15675.5|15677.6|15675.6|15678.1|15676.1|15677.5|15675.5|0
1630981840000|2021-09-07 02:30:40|15677.7|15675.7|15677.3|15675.3|15677.7|15675.7|15677.1|15675.1|8
1630981850000|2021-09-07 02:30:50|15677.2|15675.2|15676.6|15674.6|15677.2|15675.2|15676.6|15674.6|33
1630981860000|2021-09-07 02:31:00|15676.7|15674.7|15677.5|15675.5|15677.6|15675.6|15676.6|15674.6|21
1630981870000|2021-09-07 02:31:10|15677.6|15675.6|15678|15676|15678.2|15676.2|15677.5|15675.5|9
1630981880000|2021-09-07 02:31:20|15677.8|15675.8|15677.8|15675.8|15678.1|15676.1|15677.6|15675.6|6
1630981890000|2021-09-07 02:31:30|15678|15676|15677.8|15675.8|15678|15676|15677.6|15675.6|3
1630981900000|2021-09-07 02:31:40|15677.7|15675.7|15677.8|15675.8|15678|15676|15677.5|15675.5|9
1630981910000|2021-09-07 02:31:50|15678|15676|15678.2|15676.2|15678.2|15676.2|15677.7|15675.7|1
1630981920000|2021-09-07 02:32:00|15678.1|15676.1|15678.1|15676.1|15678.5|15676.5|15677.7|15675.7|10
1630981930000|2021-09-07 02:32:10|15678|15676|15678.1|15676.1|15678.3|15676.3|15677.8|15675.8|1
1630981940000|2021-09-07 02:32:20|15678.2|15676.2|15678.6|15676.6|15678.8|15676.8|15678.2|15676.2|3
1630981950000|2021-09-07 02:32:30|15678.5|15676.5|15678.6|15676.6|15678.6|15676.6|15678.2|15676.2|3
1630981960000|2021-09-07 02:32:40|15678.7|15676.7|15678.8|15676.8|15678.8|15676.8|15678.3|15676.3|6
1630981970000|2021-09-07 02:32:50|15679|15677|15678.6|15676.6|15679|15677|15678.6|15676.6|2
1630981980000|2021-09-07 02:33:00|15678.7|15676.7|15678.3|15676.3|15679|15677|15678.1|15676.1|6
1630981990000|2021-09-07 02:33:10|15678.2|15676.2|15678.3|15676.3|15678.5|15676.5|15678.2|15676.2|1
1630982000000|2021-09-07 02:33:20|15678.2|15676.2|15677.6|15675.6|15678.3|15676.3|15677.5|15675.5|4
1630982010000|2021-09-07 02:33:30|15677.5|15675.5|15677.5|15675.5|15677.7|15675.7|15677.5|15675.5|2
1630982020000|2021-09-07 02:33:40|15677.3|15675.3|15677.1|15675.1|15677.6|15675.6|15677.1|15675.1|3
1630982030000|2021-09-07 02:33:50|15677|15675|15676.8|15674.8|15677.2|15675.2|15676.7|15674.7|1
1630982040000|2021-09-07 02:34:00|15677|15675|15677.1|15675.1|15677.3|15675.3|15677|15675|1
1630982050000|2021-09-07 02:34:10|15677|15675|15676.7|15674.7|15677.1|15675.1|15676.7|15674.7|1
1630982060000|2021-09-07 02:34:20|15676.8|15674.8|15676.8|15674.8|15677|15675|15676.6|15674.6|5
1630982070000|2021-09-07 02:34:30|15676.7|15674.7|15677.2|15675.2|15677.5|15675.5|15676.7|15674.7|2
1630982080000|2021-09-07 02:34:40|15677.3|15675.3|15677.1|15675.1|15677.3|15675.3|15677|15675|2
1630982090000|2021-09-07 02:34:50|15677|15675|15677.1|15675.1|15677.3|15675.3|15677|15675|0
1630982100000|2021-09-07 02:35:00|15677|15675|15676.8|15674.8|15677.2|15675.2|15676.6|15674.6|9
1630982110000|2021-09-07 02:35:10|15677|15675|15677|15675|15677.2|15675.2|15676.7|15674.7|1
1630982120000|2021-09-07 02:35:20|15676.8|15674.8|15677.2|15675.2|15677.3|15675.3|15676.6|15674.6|6
1630982130000|2021-09-07 02:35:30|15677.3|15675.3|15677|15675|15677.5|15675.5|15677|15675|9
1630982140000|2021-09-07 02:35:40|15677.1|15675.1|15677.3|15675.3|15677.5|15675.5|15677|15675|1
1630982150000|2021-09-07 02:35:50|15677.2|15675.2|15677.1|15675.1|15677.5|15675.5|15677.1|15675.1|0
1630982160000|2021-09-07 02:36:00|15677.2|15675.2|15677.6|15675.6|15677.6|15675.6|15677.2|15675.2|2
1630982170000|2021-09-07 02:36:10|15677.7|15675.7|15677.3|15675.3|15677.8|15675.8|15677.3|15675.3|2
1630982180000|2021-09-07 02:36:20|15677.2|15675.2|15677.6|15675.6|15677.8|15675.8|15677.1|15675.1|0
1630982190000|2021-09-07 02:36:30|15677.7|15675.7|15677.8|15675.8|15677.8|15675.8|15677.6|15675.6|1
1630982200000|2021-09-07 02:36:40|15678|15676|15678.1|15676.1|15678.2|15676.2|15677.7|15675.7|10
1630982210000|2021-09-07 02:36:50|15678.2|15676.2|15678.3|15676.3|15678.7|15676.7|15678.1|15676.1|5
1630982220000|2021-09-07 02:37:00|15678.5|15676.5|15678.6|15676.6|15678.7|15676.7|15678.3|15676.3|0
1630982230000|2021-09-07 02:37:10|15678.7|15676.7|15678.8|15676.8|15679|15677|15678.6|15676.6|2
1630982240000|2021-09-07 02:37:20|15679|15677|15678.8|15676.8|15679|15677|15678.5|15676.5|4
1630982250000|2021-09-07 02:37:30|15678.7|15676.7|15678.7|15676.7|15678.8|15676.8|15678.5|15676.5|3
1630982260000|2021-09-07 02:37:40|15678.8|15676.8|15678.6|15676.6|15678.8|15676.8|15678.5|15676.5|1
1630982270000|2021-09-07 02:37:50|15678.5|15676.5|15678.7|15676.7|15678.7|15676.7|15678.2|15676.2|9
1630982280000|2021-09-07 02:38:00|15678.6|15676.6|15678.6|15676.6|15678.7|15676.7|15678.5|15676.5|1
1630982290000|2021-09-07 02:38:10|15678.7|15676.7|15678.8|15676.8|15678.8|15676.8|15678.6|15676.6|3
1630982300000|2021-09-07 02:38:20|15679|15677|15678.6|15676.6|15679|15677|15678.6|15676.6|2
1630982310000|2021-09-07 02:38:30|15678.7|15676.7|15679|15677|15679|15677|15678.5|15676.5|6
1630982320000|2021-09-07 02:38:40|15678.8|15676.8|15679.1|15677.1|15679.2|15677.2|15678.6|15676.6|6
1630982330000|2021-09-07 02:38:50|15679|15677|15679.3|15677.3|15679.3|15677.3|15678.8|15676.8|2
1630982340000|2021-09-07 02:39:00|15679.2|15677.2|15678.7|15676.7|15679.3|15677.3|15678.7|15676.7|4
1630982350000|2021-09-07 02:39:10|15678.8|15676.8|15679|15677|15679.1|15677.1|15678.7|15676.7|0
1630982360000|2021-09-07 02:39:20|15679.1|15677.1|15678.8|15676.8|15679.1|15677.1|15678.7|15676.7|0
1630982370000|2021-09-07 02:39:30|15678.7|15676.7|15678.8|15676.8|15679.2|15677.2|15678.7|15676.7|2
1630982380000|2021-09-07 02:39:40|15679|15677|15678.8|15676.8|15679|15677|15678.8|15676.8|0
1630982390000|2021-09-07 02:39:50|15678.7|15676.7|15679.1|15677.1|15679.1|15677.1|15678.7|15676.7|3
1630982400000|2021-09-07 02:40:00|15679|15677|15679.3|15677.3|15679.5|15677.5|15678.8|15676.8|5
1630982410000|2021-09-07 02:40:10|15679.2|15677.2|15679.1|15677.1|15679.6|15677.6|15678.8|15676.8|5
1630982420000|2021-09-07 02:40:20|15679|15677|15678.8|15676.8|15679.1|15677.1|15678.6|15676.6|10
1630982430000|2021-09-07 02:40:30|15678.7|15676.7|15678.6|15676.6|15678.8|15676.8|15678.6|15676.6|2
1630982440000|2021-09-07 02:40:40|15678.7|15676.7|15679.1|15677.1|15679.1|15677.1|15678.7|15676.7|0
1630982450000|2021-09-07 02:40:50|15679.2|15677.2|15679.6|15677.6|15679.6|15677.6|15679.1|15677.1|2
1630982460000|2021-09-07 02:41:00|15679.3|15677.3|15679.3|15677.3|15679.8|15677.8|15679.3|15677.3|17
1630982470000|2021-09-07 02:41:10|15679.5|15677.5|15678.8|15676.8|15679.6|15677.6|15678.8|15676.8|6
1630982480000|2021-09-07 02:41:20|15678.7|15676.7|15678.8|15676.8|15679.1|15677.1|15678.7|15676.7|4
1630982490000|2021-09-07 02:41:30|15678.7|15676.7|15678.5|15676.5|15678.8|15676.8|15678.5|15676.5|1
1630982500000|2021-09-07 02:41:40|15678.3|15676.3|15678.8|15676.8|15679|15677|15678.3|15676.3|19
1630982510000|2021-09-07 02:41:50|15679|15677|15678.8|15676.8|15679.1|15677.1|15678.8|15676.8|2
1630982520000|2021-09-07 02:42:00|15679|15677|15679.1|15677.1|15679.1|15677.1|15679|15677|2
1630982530000|2021-09-07 02:42:10|15679|15677|15679.1|15677.1|15679.1|15677.1|15678.6|15676.6|2
1630982540000|2021-09-07 02:42:20|15679|15677|15679.1|15677.1|15679.1|15677.1|15678.8|15676.8|0
1630982550000|2021-09-07 02:42:30|15679|15677|15679.3|15677.3|15679.3|15677.3|15679|15677|3
1630982560000|2021-09-07 02:42:40|15679.5|15677.5|15679.3|15677.3|15679.5|15677.5|15679.1|15677.1|6
1630982570000|2021-09-07 02:42:50|15679.1|15677.1|15679.3|15677.3|15679.5|15677.5|15679.1|15677.1|3
1630982580000|2021-09-07 02:43:00|15679.5|15677.5|15679.6|15677.6|15679.8|15677.8|15679.3|15677.3|4
1630982590000|2021-09-07 02:43:10|15679.7|15677.7|15679.8|15677.8|15680.1|15678.1|15679.5|15677.5|8
1630982600000|2021-09-07 02:43:20|15680|15678|15680|15678|15680.1|15678.1|15679.6|15677.6|10
1630982610000|2021-09-07 02:43:30|15679.8|15677.8|15680.1|15678.1|15680.1|15678.1|15679.8|15677.8|1
1630982620000|2021-09-07 02:43:40|15680.5|15678.5|15680.8|15678.8|15681|15679|15680.2|15678.2|30
1630982630000|2021-09-07 02:43:50|15681|15679|15680.8|15678.8|15681|15679|15680.7|15678.7|5
1630982640000|2021-09-07 02:44:00|15680.7|15678.7|15680.1|15678.1|15680.8|15678.8|15680.1|15678.1|12
1630982650000|2021-09-07 02:44:10|15680.3|15678.3|15680.3|15678.3|15680.3|15678.3|15680|15678|8
1630982660000|2021-09-07 02:44:20|15680.2|15678.2|15680.2|15678.2|15680.2|15678.2|15679.8|15677.8|5
1630982670000|2021-09-07 02:44:30|15680.1|15678.1|15680|15678|15680.1|15678.1|15679.7|15677.7|0
1630982680000|2021-09-07 02:44:40|15679.8|15677.8|15680.1|15678.1|15680.2|15678.2|15679.7|15677.7|4
1630982690000|2021-09-07 02:44:50|15680.2|15678.2|15680.1|15678.1|15680.3|15678.3|15679.8|15677.8|3
1630982700000|2021-09-07 02:45:00|15680.2|15678.2|15680.3|15678.3|15680.5|15678.5|15680.1|15678.1|1
1630982710000|2021-09-07 02:45:10|15680.2|15678.2|15680.3|15678.3|15680.6|15678.6|15680.1|15678.1|4
1630982720000|2021-09-07 02:45:20|15680.2|15678.2|15680.6|15678.6|15680.6|15678.6|15680.1|15678.1|10
1630982730000|2021-09-07 02:45:30|15680.5|15678.5|15680.8|15678.8|15681|15679|15680.3|15678.3|10
1630982740000|2021-09-07 02:45:40|15681|15679|15680.3|15678.3|15681|15679|15680.3|15678.3|6
1630982750000|2021-09-07 02:45:50|15680.5|15678.5|15680.3|15678.3|15680.5|15678.5|15680.2|15678.2|1
1630982760000|2021-09-07 02:46:00|15680.5|15678.5|15680.3|15678.3|15680.7|15678.7|15680.2|15678.2|8
1630982770000|2021-09-07 02:46:10|15680.5|15678.5|15680.3|15678.3|15680.7|15678.7|15680.3|15678.3|2
1630982780000|2021-09-07 02:46:20|15680.5|15678.5|15680.8|15678.8|15680.8|15678.8|15680.2|15678.2|4
1630982790000|2021-09-07 02:46:30|15680.7|15678.7|15680.6|15678.6|15681|15679|15680.6|15678.6|20
1630982800000|2021-09-07 02:46:40|15680.7|15678.7|15680.8|15678.8|15680.8|15678.8|15680.6|15678.6|2
1630982810000|2021-09-07 02:46:50|15681|15679|15681.2|15679.2|15681.2|15679.2|15680.8|15678.8|1
1630982820000|2021-09-07 02:47:00|15681.1|15679.1|15680.8|15678.8|15681.1|15679.1|15680.7|15678.7|5
1630982830000|2021-09-07 02:47:10|15680.7|15678.7|15681.1|15679.1|15681.2|15679.2|15680.7|15678.7|4
1630982840000|2021-09-07 02:47:20|15681.2|15679.2|15681.6|15679.6|15681.7|15679.7|15681|15679|9
1630982850000|2021-09-07 02:47:30|15681.5|15679.5|15681.6|15679.6|15681.7|15679.7|15681.5|15679.5|9
1630982860000|2021-09-07 02:47:40|15681.7|15679.7|15681.3|15679.3|15681.7|15679.7|15681.2|15679.2|7
1630982870000|2021-09-07 02:47:50|15681.2|15679.2|15681.5|15679.5|15681.5|15679.5|15681.1|15679.1|8
1630982880000|2021-09-07 02:48:00|15681.3|15679.3|15681.5|15679.5|15681.5|15679.5|15681.1|15679.1|9
1630982890000|2021-09-07 02:48:10|15681.3|15679.3|15680.8|15678.8|15681.3|15679.3|15680.8|15678.8|7
1630982900000|2021-09-07 02:48:20|15681|15679|15681.3|15679.3|15681.5|15679.5|15680.8|15678.8|12
1630982910000|2021-09-07 02:48:30|15681.2|15679.2|15681.1|15679.1|15681.5|15679.5|15681.1|15679.1|1
1630982920000|2021-09-07 02:48:40|15681|15679|15682.1|15680.1|15682.2|15680.2|15680.5|15678.5|94
1630982930000|2021-09-07 02:48:50|15682|15680|15681.8|15679.8|15682.2|15680.2|15681.7|15679.7|55
1630982940000|2021-09-07 02:49:00|15681.7|15679.7|15682.2|15680.2|15682.2|15680.2|15681.7|15679.7|1
1630982950000|2021-09-07 02:49:10|15682.5|15680.5|15683.3|15681.3|15683.3|15681.3|15682.2|15680.2|34
1630982960000|2021-09-07 02:49:20|15683.5|15681.5|15683.7|15681.7|15683.7|15681.7|15683|15681|17
1630982970000|2021-09-07 02:49:30|15683.6|15681.6|15683.8|15681.8|15684|15682|15683.5|15681.5|15
1630982980000|2021-09-07 02:49:40|15684|15682|15683.6|15681.6|15684|15682|15683.6|15681.6|4
1630982990000|2021-09-07 02:49:50|15683.7|15681.7|15683.6|15681.6|15683.7|15681.7|15683.5|15681.5|15
1630983000000|2021-09-07 02:50:00|15683.7|15681.7|15683.8|15681.8|15684|15682|15683.2|15681.2|13
1630983010000|2021-09-07 02:50:10|15684|15682|15684.3|15682.3|15684.7|15682.7|15683.8|15681.8|40
1630983020000|2021-09-07 02:50:20|15684.2|15682.2|15684.3|15682.3|15684.7|15682.7|15684|15682|25
1630983030000|2021-09-07 02:50:30|15684.5|15682.5|15684.2|15682.2|15684.6|15682.6|15684.2|15682.2|6
1630983040000|2021-09-07 02:50:40|15684.1|15682.1|15683.8|15681.8|15684.2|15682.2|15683.7|15681.7|7
1630983050000|2021-09-07 02:50:50|15684|15682|15683.7|15681.7|15684.1|15682.1|15683.7|15681.7|5
1630983060000|2021-09-07 02:51:00|15683.8|15681.8|15684.1|15682.1|15684.3|15682.3|15683.7|15681.7|8
1630983070000|2021-09-07 02:51:10|15684.2|15682.2|15684.6|15682.6|15684.6|15682.6|15683.8|15681.8|1
1630983080000|2021-09-07 02:51:20|15684.5|15682.5|15683.8|15681.8|15684.5|15682.5|15683.8|15681.8|5
1630983090000|2021-09-07 02:51:30|15683.7|15681.7|15683.8|15681.8|15684.1|15682.1|15683.6|15681.6|9
1630983100000|2021-09-07 02:51:40|15683.7|15681.7|15683.8|15681.8|15684|15682|15683.5|15681.5|1
1630983110000|2021-09-07 02:51:50|15683.7|15681.7|15684.3|15682.3|15684.5|15682.5|15683.7|15681.7|6
1630983120000|2021-09-07 02:52:00|15684.5|15682.5|15684.3|15682.3|15684.6|15682.6|15684.1|15682.1|4
1630983130000|2021-09-07 02:52:10|15684.2|15682.2|15684|15682|15684.2|15682.2|15683.8|15681.8|1
1630983140000|2021-09-07 02:52:20|15684.1|15682.1|15684.1|15682.1|15684.1|15682.1|15683.8|15681.8|2
1630983150000|2021-09-07 02:52:30|15684.2|15682.2|15684|15682|15684.5|15682.5|15684|15682|4
1630983160000|2021-09-07 02:52:40|15684.1|15682.1|15683.8|15681.8|15684.2|15682.2|15683.7|15681.7|3
1630983170000|2021-09-07 02:52:50|15684.1|15682.1|15684.1|15682.1|15684.2|15682.2|15683.8|15681.8|3
1630983180000|2021-09-07 02:53:00|15684|15682|15683.8|15681.8|15684.2|15682.2|15683.8|15681.8|4
1630983190000|2021-09-07 02:53:10|15683.7|15681.7|15683.8|15681.8|15684.2|15682.2|15683.7|15681.7|5
1630983200000|2021-09-07 02:53:20|15684.1|15682.1|15683.8|15681.8|15684.2|15682.2|15683.8|15681.8|17
1630983210000|2021-09-07 02:53:30|15683.7|15681.7|15683.6|15681.6|15683.8|15681.8|15683.2|15681.2|9
1630983220000|2021-09-07 02:53:40|15683.7|15681.7|15683.6|15681.6|15683.8|15681.8|15683.6|15681.6|2
1630983230000|2021-09-07 02:53:50|15683.5|15681.5|15683.1|15681.1|15683.5|15681.5|15683.1|15681.1|1
1630983240000|2021-09-07 02:54:00|15683.2|15681.2|15682.3|15680.3|15683.3|15681.3|15682|15680|21
1630983250000|2021-09-07 02:54:10|15682.5|15680.5|15682.8|15680.8|15683.1|15681.1|15682.5|15680.5|11
1630983260000|2021-09-07 02:54:20|15682.7|15680.7|15682.7|15680.7|15682.8|15680.8|15682.5|15680.5|5
1630983270000|2021-09-07 02:54:30|15682.8|15680.8|15682.8|15680.8|15682.8|15680.8|15682.7|15680.7|3
1630983280000|2021-09-07 02:54:40|15683|15681|15682.8|15680.8|15683.1|15681.1|15682.8|15680.8|4
1630983290000|2021-09-07 02:54:50|15682.7|15680.7|15682.6|15680.6|15682.8|15680.8|15682.6|15680.6|1
1630983300000|2021-09-07 02:55:00|15682.7|15680.7|15683.3|15681.3|15683.3|15681.3|15682.7|15680.7|4
1630983310000|2021-09-07 02:55:10|15683.2|15681.2|15683.3|15681.3|15683.3|15681.3|15683.1|15681.1|0
1630983320000|2021-09-07 02:55:20|15683.2|15681.2|15683.1|15681.1|15683.2|15681.2|15683|15681|10
1630983330000|2021-09-07 02:55:30|15683|15681|15683.2|15681.2|15683.2|15681.2|15682.7|15680.7|5
1630983340000|2021-09-07 02:55:40|15683.1|15681.1|15683.1|15681.1|15683.3|15681.3|15683|15681|7
1630983350000|2021-09-07 02:55:50|15683.6|15681.6|15683.8|15681.8|15683.8|15681.8|15683.6|15681.6|10
1630983360000|2021-09-07 02:56:00|15683.7|15681.7|15683.6|15681.6|15684|15682|15683.6|15681.6|0
1630983370000|2021-09-07 02:56:10|15683.7|15681.7|15683.6|15681.6|15683.7|15681.7|15683.3|15681.3|4
1630983380000|2021-09-07 02:56:20|15683.5|15681.5|15683.3|15681.3|15683.5|15681.5|15683.3|15681.3|0
1630983390000|2021-09-07 02:56:30|15683.5|15681.5|15683.8|15681.8|15684|15682|15683.5|15681.5|2
1630983400000|2021-09-07 02:56:40|15683.7|15681.7|15684.1|15682.1|15684.2|15682.2|15683.6|15681.6|2
1630983410000|2021-09-07 02:56:50|15684|15682|15683.8|15681.8|15684.2|15682.2|15683.8|15681.8|2
1630983420000|2021-09-07 02:57:00|15684|15682|15683.8|15681.8|15684.1|15682.1|15683.6|15681.6|0
1630983430000|2021-09-07 02:57:10|15684|15682|15683.7|15681.7|15684.1|15682.1|15683.5|15681.5|6
1630983440000|2021-09-07 02:57:20|15683.6|15681.6|15683.7|15681.7|15683.8|15681.8|15683.6|15681.6|11
1630983450000|2021-09-07 02:57:30|15683.8|15681.8|15683.8|15681.8|15684.2|15682.2|15683.7|15681.7|5
1630983460000|2021-09-07 02:57:40|15683.7|15681.7|15683.7|15681.7|15683.7|15681.7|15683.5|15681.5|1
1630983470000|2021-09-07 02:57:50|15683.6|15681.6|15683.6|15681.6|15683.7|15681.7|15683.6|15681.6|2
1630983480000|2021-09-07 02:58:00|15683.5|15681.5|15683.3|15681.3|15683.8|15681.8|15683.2|15681.2|4
1630983490000|2021-09-07 02:58:10|15683.2|15681.2|15683.1|15681.1|15683.2|15681.2|15682.7|15680.7|8
1630983500000|2021-09-07 02:58:20|15683.2|15681.2|15683.1|15681.1|15683.5|15681.5|15683.1|15681.1|13
1630983510000|2021-09-07 02:58:30|15683.2|15681.2|15682.8|15680.8|15683.2|15681.2|15682.8|15680.8|1
1630983520000|2021-09-07 02:58:40|15682.7|15680.7|15682.8|15680.8|15682.8|15680.8|15682.7|15680.7|0
1630983530000|2021-09-07 02:58:50|15682.7|15680.7|15682.6|15680.6|15682.8|15680.8|15682.2|15680.2|10
1630983540000|2021-09-07 02:59:00|15682.5|15680.5|15682.6|15680.6|15682.7|15680.7|15682.2|15680.2|5
1630983550000|2021-09-07 02:59:10|15682.5|15680.5|15682.3|15680.3|15682.6|15680.6|15682.1|15680.1|6
1630983560000|2021-09-07 02:59:20|15682.5|15680.5|15682.3|15680.3|15682.5|15680.5|15682.3|15680.3|2
1630983570000|2021-09-07 02:59:30|15682.5|15680.5|15682.6|15680.6|15682.7|15680.7|15682.5|15680.5|4
1630983580000|2021-09-07 02:59:40|15682.7|15680.7|15683.6|15681.6|15683.6|15681.6|15682.7|15680.7|32
1630983590000|2021-09-07 02:59:50|15683.5|15681.5|15683.3|15681.3|15683.7|15681.7|15683.1|15681.1|4
1630983600000|2021-09-07 03:00:00|15683.2|15681.2|15683.3|15681.3|15683.6|15681.6|15683.1|15681.1|5
1630983610000|2021-09-07 03:00:10|15683.2|15681.2|15683|15681|15683.3|15681.3|15682.8|15680.8|5
1630983620000|2021-09-07 03:00:20|15682.8|15680.8|15682.6|15680.6|15682.8|15680.8|15682.3|15680.3|7
1630983630000|2021-09-07 03:00:30|15682.5|15680.5|15681.8|15679.8|15682.5|15680.5|15681.6|15679.6|14
1630983640000|2021-09-07 03:00:40|15681.7|15679.7|15681.8|15679.8|15682|15680|15681.7|15679.7|3
1630983650000|2021-09-07 03:00:50|15681.7|15679.7|15681.8|15679.8|15682|15680|15681.6|15679.6|1
1630983660000|2021-09-07 03:01:00|15681.7|15679.7|15682.3|15680.3|15682.3|15680.3|15681.7|15679.7|5
1630983670000|2021-09-07 03:01:10|15682.2|15680.2|15682|15680|15682.5|15680.5|15681.8|15679.8|2
1630983680000|2021-09-07 03:01:20|15681.8|15679.8|15682.3|15680.3|15682.6|15680.6|15681.8|15679.8|2
1630983690000|2021-09-07 03:01:30|15682.5|15680.5|15682.6|15680.6|15682.6|15680.6|15682.3|15680.3|2
1630983700000|2021-09-07 03:01:40|15682.5|15680.5|15682.2|15680.2|15682.6|15680.6|15682.1|15680.1|0
1630983710000|2021-09-07 03:01:50|15682.1|15680.1|15682.1|15680.1|15682.3|15680.3|15682|15680|1
1630983720000|2021-09-07 03:02:00|15682.2|15680.2|15682.3|15680.3|15682.6|15680.6|15682.2|15680.2|2
1630983730000|2021-09-07 03:02:10|15682.2|15680.2|15682.6|15680.6|15682.6|15680.6|15682.2|15680.2|1
1630983740000|2021-09-07 03:02:20|15682.7|15680.7|15682.7|15680.7|15683|15681|15682.6|15680.6|2
1630983750000|2021-09-07 03:02:30|15682.6|15680.6|15682.8|15680.8|15683.2|15681.2|15682.6|15680.6|4
1630983760000|2021-09-07 03:02:40|15682.7|15680.7|15682.6|15680.6|15682.7|15680.7|15682.6|15680.6|0
1630983770000|2021-09-07 03:02:50|15682.5|15680.5|15682.8|15680.8|15683.2|15681.2|15682.5|15680.5|4
1630983780000|2021-09-07 03:03:00|15683|15681|15683.2|15681.2|15683.2|15681.2|15682.8|15680.8|6
1630983790000|2021-09-07 03:03:10|15683.1|15681.1|15683.5|15681.5|15683.5|15681.5|15683.1|15681.1|1
1630983800000|2021-09-07 03:03:20|15683.3|15681.3|15683.6|15681.6|15683.6|15681.6|15683.2|15681.2|3
1630983810000|2021-09-07 03:03:30|15683.7|15681.7|15683.6|15681.6|15683.7|15681.7|15683.6|15681.6|0
1630983820000|2021-09-07 03:03:40|15683.7|15681.7|15683.8|15681.8|15683.8|15681.8|15683.6|15681.6|0
1630983830000|2021-09-07 03:03:50|15683.7|15681.7|15683.6|15681.6|15683.7|15681.7|15683.6|15681.6|2
1630983840000|2021-09-07 03:04:00|15683.5|15681.5|15683.6|15681.6|15683.6|15681.6|15683.5|15681.5|1
1630983850000|2021-09-07 03:04:10|15683.3|15681.3|15683.1|15681.1|15683.5|15681.5|15683.1|15681.1|4
1630983860000|2021-09-07 03:04:20|15683|15681|15683.1|15681.1|15683.3|15681.3|15682.7|15680.7|7
1630983870000|2021-09-07 03:04:30|15682.8|15680.8|15683.1|15681.1|15683.2|15681.2|15682.8|15680.8|0
1630983880000|2021-09-07 03:04:40|15683.2|15681.2|15683.5|15681.5|15683.6|15681.6|15683.1|15681.1|2
1630983890000|2021-09-07 03:04:50|15683.3|15681.3|15683.3|15681.3|15683.3|15681.3|15683.2|15681.2|0
1630983900000|2021-09-07 03:05:00|15683.5|15681.5|15683.5|15681.5|15683.8|15681.8|15683.3|15681.3|4
1630983910000|2021-09-07 03:05:10|15683.6|15681.6|15683.8|15681.8|15683.8|15681.8|15683.5|15681.5|2
1630983920000|2021-09-07 03:05:20|15683.7|15681.7|15683.5|15681.5|15683.8|15681.8|15683.5|15681.5|3
1630983930000|2021-09-07 03:05:30|15683.3|15681.3|15683.2|15681.2|15683.3|15681.3|15683.1|15681.1|3
1630983940000|2021-09-07 03:05:40|15683.1|15681.1|15683.1|15681.1|15683.1|15681.1|15683|15681|0
1630983950000|2021-09-07 03:05:50|15683.2|15681.2|15683.2|15681.2|15683.3|15681.3|15683.1|15681.1|3
1630983960000|2021-09-07 03:06:00|15683.1|15681.1|15683.2|15681.2|15683.3|15681.3|15683.1|15681.1|0
1630983970000|2021-09-07 03:06:10|15683.1|15681.1|15683.3|15681.3|15683.3|15681.3|15683|15681|2
1630983980000|2021-09-07 03:06:20|15683.5|15681.5|15683.5|15681.5|15683.5|15681.5|15683.3|15681.3|0
1630983990000|2021-09-07 03:06:30|15683.3|15681.3|15683.7|15681.7|15683.7|15681.7|15683.3|15681.3|7
1630984000000|2021-09-07 03:06:40|15683.6|15681.6|15683.8|15681.8|15683.8|15681.8|15683.5|15681.5|4
1630984010000|2021-09-07 03:06:50|15684|15682|15683.6|15681.6|15684|15682|15683.3|15681.3|12
1630984020000|2021-09-07 03:07:00|15683.7|15681.7|15683.1|15681.1|15683.7|15681.7|15683.1|15681.1|2
1630984030000|2021-09-07 03:07:10|15683.2|15681.2|15683.3|15681.3|15683.3|15681.3|15683.1|15681.1|0
1630984040000|2021-09-07 03:07:20|15683.5|15681.5|15683.3|15681.3|15683.5|15681.5|15683.2|15681.2|1
1630984050000|2021-09-07 03:07:30|15683.2|15681.2|15683.1|15681.1|15683.3|15681.3|15683|15681|1
1630984060000|2021-09-07 03:07:40|15683.2|15681.2|15683.1|15681.1|15683.3|15681.3|15683|15681|1
1630984070000|2021-09-07 03:07:50|15683.3|15681.3|15683.3|15681.3|15683.3|15681.3|15683.3|15681.3|0
1630984080000|2021-09-07 03:08:00|15683.2|15681.2|15683.1|15681.1|15683.3|15681.3|15683|15681|1
1630984090000|2021-09-07 03:08:10|15683.2|15681.2|15683.2|15681.2|15683.3|15681.3|15683.1|15681.1|1
1630984100000|2021-09-07 03:08:20|15683.1|15681.1|15682.7|15680.7|15683.1|15681.1|15682.7|15680.7|14
1630984110000|2021-09-07 03:08:30|15682.8|15680.8|15682.6|15680.6|15683|15681|15682.6|15680.6|2
1630984120000|2021-09-07 03:08:40|15682.5|15680.5|15682.6|15680.6|15682.6|15680.6|15682.1|15680.1|3
1630984130000|2021-09-07 03:08:50|15682.5|15680.5|15682.6|15680.6|15682.6|15680.6|15682.2|15680.2|3
1630984140000|2021-09-07 03:09:00|15682.5|15680.5|15682.3|15680.3|15682.6|15680.6|15682.2|15680.2|2
1630984150000|2021-09-07 03:09:10|15682.5|15680.5|15682.2|15680.2|15682.6|15680.6|15682.2|15680.2|4
1630984160000|2021-09-07 03:09:20|15682.3|15680.3|15682.6|15680.6|15682.7|15680.7|15682.3|15680.3|7
1630984170000|2021-09-07 03:09:30|15682.5|15680.5|15682.6|15680.6|15682.6|15680.6|15682.5|15680.5|0
1630984180000|2021-09-07 03:09:40|15682.5|15680.5|15682.7|15680.7|15682.8|15680.8|15682.5|15680.5|6
1630984190000|2021-09-07 03:09:50|15682.8|15680.8|15683.1|15681.1|15683.1|15681.1|15682.7|15680.7|8
1630984200000|2021-09-07 03:10:00|15683|15681|15683.1|15681.1|15683.2|15681.2|15682.8|15680.8|5
1630984210000|2021-09-07 03:10:10|15683.2|15681.2|15683.3|15681.3|15683.3|15681.3|15683.1|15681.1|1
1630984220000|2021-09-07 03:10:20|15683.5|15681.5|15683.6|15681.6|15683.6|15681.6|15683.2|15681.2|9
1630984230000|2021-09-07 03:10:30|15683.7|15681.7|15683.6|15681.6|15683.7|15681.7|15683.6|15681.6|0
1630984240000|2021-09-07 03:10:40|15683.5|15681.5|15683|15681|15683.5|15681.5|15683|15681|4
1630984250000|2021-09-07 03:10:50|15682.8|15680.8|15682.8|15680.8|15682.8|15680.8|15682.7|15680.7|3
1630984260000|2021-09-07 03:11:00|15682.7|15680.7|15682.6|15680.6|15683.1|15681.1|15682.5|15680.5|3
1630984270000|2021-09-07 03:11:10|15682.5|15680.5|15682.1|15680.1|15682.6|15680.6|15682.1|15680.1|13
1630984280000|2021-09-07 03:11:20|15682|15680|15682.1|15680.1|15682.5|15680.5|15681.7|15679.7|3
1630984290000|2021-09-07 03:11:30|15682.2|15680.2|15682.1|15680.1|15682.3|15680.3|15681.8|15679.8|3
1630984300000|2021-09-07 03:11:40|15682.2|15680.2|15682.1|15680.1|15682.2|15680.2|15682|15680|1
1630984310000|2021-09-07 03:11:50|15682|15680|15682.1|15680.1|15682.2|15680.2|15681.7|15679.7|3
1630984320000|2021-09-07 03:12:00|15682|15680|15681.8|15679.8|15682.1|15680.1|15681.7|15679.7|2
1630984330000|2021-09-07 03:12:10|15682|15680|15681.8|15679.8|15682|15680|15681.8|15679.8|0
1630984340000|2021-09-07 03:12:20|15681.7|15679.7|15681.6|15679.6|15682|15680|15681.6|15679.6|11
1630984350000|2021-09-07 03:12:30|15681.5|15679.5|15681.6|15679.6|15681.8|15679.8|15681.5|15679.5|8
1630984360000|2021-09-07 03:12:40|15681.8|15679.8|15681.6|15679.6|15681.8|15679.8|15681.5|15679.5|1
1630984370000|2021-09-07 03:12:50|15681.7|15679.7|15681.1|15679.1|15681.8|15679.8|15681|15679|11
1630984380000|2021-09-07 03:13:00|15681|15679|15681.3|15679.3|15681.6|15679.6|15681|15679|18
1630984390000|2021-09-07 03:13:10|15681.2|15679.2|15680.7|15678.7|15681.3|15679.3|15680.5|15678.5|11
1630984400000|2021-09-07 03:13:20|15680.6|15678.6|15680.6|15678.6|15680.8|15678.8|15680.3|15678.3|30
1630984410000|2021-09-07 03:13:30|15680.5|15678.5|15681.1|15679.1|15681.2|15679.2|15680.3|15678.3|5
1630984420000|2021-09-07 03:13:40|15681|15679|15681.1|15679.1|15681.1|15679.1|15680.8|15678.8|0
1630984430000|2021-09-07 03:13:50|15681|15679|15680.6|15678.6|15681.3|15679.3|15680.6|15678.6|3
1630984440000|2021-09-07 03:14:00|15680.7|15678.7|15680.8|15678.8|15681|15679|15680.5|15678.5|3
1630984450000|2021-09-07 03:14:10|15681|15679|15680.6|15678.6|15681|15679|15680.5|15678.5|9
1630984460000|2021-09-07 03:14:20|15680.5|15678.5|15679.8|15677.8|15680.5|15678.5|15679.7|15677.7|8
1630984470000|2021-09-07 03:14:30|15680|15678|15679.1|15677.1|15680|15678|15679|15677|20
1630984480000|2021-09-07 03:14:40|15679.2|15677.2|15679.2|15677.2|15679.3|15677.3|15679.1|15677.1|5
1630984490000|2021-09-07 03:14:50|15679.1|15677.1|15679.1|15677.1|15679.2|15677.2|15679|15677|22
1630984500000|2021-09-07 03:15:00|15679|15677|15678.8|15676.8|15679.1|15677.1|15678.6|15676.6|6
1630984510000|2021-09-07 03:15:10|15679.1|15677.1|15680.1|15678.1|15680.2|15678.2|15678.7|15676.7|86
1630984520000|2021-09-07 03:15:20|15680|15678|15680.2|15678.2|15680.2|15678.2|15679.5|15677.5|10
1630984530000|2021-09-07 03:15:30|15680.1|15678.1|15679.8|15677.8|15680.2|15678.2|15679.8|15677.8|10
1630984540000|2021-09-07 03:15:40|15679.7|15677.7|15679.6|15677.6|15680|15678|15679.5|15677.5|15
1630984550000|2021-09-07 03:15:50|15679.5|15677.5|15679|15677|15679.6|15677.6|15678.7|15676.7|11
1630984560000|2021-09-07 03:16:00|15679.1|15677.1|15679.3|15677.3|15679.6|15677.6|15679.1|15677.1|10
1630984570000|2021-09-07 03:16:10|15679.5|15677.5|15679.7|15677.7|15679.7|15677.7|15679.5|15677.5|10
1630984580000|2021-09-07 03:16:20|15679.6|15677.6|15679.7|15677.7|15680|15678|15679.5|15677.5|3
1630984590000|2021-09-07 03:16:30|15679.8|15677.8|15679.8|15677.8|15680|15678|15679.7|15677.7|3
1630984600000|2021-09-07 03:16:40|15679.7|15677.7|15680.2|15678.2|15680.3|15678.3|15679.7|15677.7|9
1630984610000|2021-09-07 03:16:50|15679.8|15677.8|15679.8|15677.8|15679.8|15677.8|15679.6|15677.6|5
1630984620000|2021-09-07 03:17:00|15680|15678|15679.8|15677.8|15680.2|15678.2|15679.8|15677.8|4
1630984630000|2021-09-07 03:17:10|15679.7|15677.7|15679.8|15677.8|15679.8|15677.8|15679.5|15677.5|8
1630984640000|2021-09-07 03:17:20|15679.7|15677.7|15679.8|15677.8|15679.8|15677.8|15679.6|15677.6|0
1630984650000|2021-09-07 03:17:30|15679.7|15677.7|15679.5|15677.5|15679.8|15677.8|15679.5|15677.5|0
1630984660000|2021-09-07 03:17:40|15679.2|15677.2|15679.3|15677.3|15679.5|15677.5|15679.1|15677.1|10
1630984670000|2021-09-07 03:17:50|15679.2|15677.2|15678.8|15676.8|15679.3|15677.3|15678.8|15676.8|2
1630984680000|2021-09-07 03:18:00|15678.7|15676.7|15679.3|15677.3|15679.3|15677.3|15678.7|15676.7|4
1630984690000|2021-09-07 03:18:10|15679.5|15677.5|15679.3|15677.3|15679.5|15677.5|15679.2|15677.2|0
1630984700000|2021-09-07 03:18:20|15679.2|15677.2|15679.5|15677.5|15679.5|15677.5|15679.1|15677.1|2
1630984710000|2021-09-07 03:18:30|15679.3|15677.3|15679.6|15677.6|15679.6|15677.6|15679.3|15677.3|1
1630984720000|2021-09-07 03:18:40|15679.7|15677.7|15680.1|15678.1|15680.2|15678.2|15679.6|15677.6|8
1630984730000|2021-09-07 03:18:50|15680.2|15678.2|15680.2|15678.2|15680.2|15678.2|15680|15678|2
1630984740000|2021-09-07 03:19:00|15680.3|15678.3|15680.1|15678.1|15680.3|15678.3|15680.1|15678.1|3
1630984750000|2021-09-07 03:19:10|15680.2|15678.2|15680.2|15678.2|15680.7|15678.7|15680.1|15678.1|4
1630984760000|2021-09-07 03:19:20|15680.1|15678.1|15679.6|15677.6|15680.3|15678.3|15679.6|15677.6|2
1630984770000|2021-09-07 03:19:30|15679.7|15677.7|15679.6|15677.6|15679.8|15677.8|15679.6|15677.6|0
1630984780000|2021-09-07 03:19:40|15679.7|15677.7|15679.6|15677.6|15679.8|15677.8|15679.6|15677.6|0
1630984790000|2021-09-07 03:19:50|15679.5|15677.5|15679.6|15677.6|15679.6|15677.6|15679.3|15677.3|3
1630984800000|2021-09-07 03:20:00|15679.7|15677.7|15679.6|15677.6|15679.8|15677.8|15679.3|15677.3|2
1630984810000|2021-09-07 03:20:10|15679.7|15677.7|15679.6|15677.6|15680|15678|15679.6|15677.6|2
1630984820000|2021-09-07 03:20:20|15679.7|15677.7|15679.3|15677.3|15679.8|15677.8|15679.2|15677.2|3
1630984830000|2021-09-07 03:20:30|15679.5|15677.5|15678.8|15676.8|15679.5|15677.5|15678.8|15676.8|9
1630984840000|2021-09-07 03:20:40|15679|15677|15678.8|15676.8|15679|15677|15678.7|15676.7|3
1630984850000|2021-09-07 03:20:50|15678.7|15676.7|15678.8|15676.8|15679.1|15677.1|15678.7|15676.7|4
1630984860000|2021-09-07 03:21:00|15679|15677|15678.8|15676.8|15679.1|15677.1|15678.6|15676.6|5
1630984870000|2021-09-07 03:21:10|15679|15677|15679.1|15677.1|15679.2|15677.2|15678.7|15676.7|2
1630984880000|2021-09-07 03:21:20|15679|15677|15679|15677|15679.5|15677.5|15679|15677|11
1630984890000|2021-09-07 03:21:30|15679.1|15677.1|15679.1|15677.1|15679.2|15677.2|15679|15677|2
1630984900000|2021-09-07 03:21:40|15679|15677|15679|15677|15679.2|15677.2|15679|15677|1
1630984910000|2021-09-07 03:21:50|15678.8|15676.8|15679|15677|15679.2|15677.2|15678.7|15676.7|4
1630984920000|2021-09-07 03:22:00|15679.1|15677.1|15678.8|15676.8|15679.1|15677.1|15678.8|15676.8|2
1630984930000|2021-09-07 03:22:10|15679|15677|15679.6|15677.6|15679.6|15677.6|15678.8|15676.8|3
1630984940000|2021-09-07 03:22:20|15679.7|15677.7|15679.6|15677.6|15679.7|15677.7|15679.2|15677.2|0
1630984950000|2021-09-07 03:22:30|15679.5|15677.5|15679.3|15677.3|15679.7|15677.7|15679.3|15677.3|1
1630984960000|2021-09-07 03:22:40|15679.5|15677.5|15679.3|15677.3|15679.6|15677.6|15679.2|15677.2|2
1630984970000|2021-09-07 03:22:50|15679.2|15677.2|15679.1|15677.1|15679.5|15677.5|15679|15677|2
1630984980000|2021-09-07 03:23:00|15679.2|15677.2|15679.6|15677.6|15679.6|15677.6|15679.2|15677.2|0
1630984990000|2021-09-07 03:23:10|15679.5|15677.5|15679.3|15677.3|15679.6|15677.6|15679.3|15677.3|1
1630985000000|2021-09-07 03:23:20|15679.5|15677.5|15679.3|15677.3|15679.6|15677.6|15679.2|15677.2|0
1630985010000|2021-09-07 03:23:30|15679.2|15677.2|15678.8|15676.8|15679.3|15677.3|15678.8|15676.8|2
1630985020000|2021-09-07 03:23:40|15679|15677|15678.8|15676.8|15679.2|15677.2|15678.8|15676.8|2
1630985030000|2021-09-07 03:23:50|15678.7|15676.7|15678.8|15676.8|15679.2|15677.2|15678.7|15676.7|0
1630985040000|2021-09-07 03:24:00|15679|15677|15678.8|15676.8|15679|15677|15678.7|15676.7|1
1630985050000|2021-09-07 03:24:10|15679|15677|15678.8|15676.8|15679.2|15677.2|15678.7|15676.7|8
1630985060000|2021-09-07 03:24:20|15679|15677|15678.8|15676.8|15679.1|15677.1|15678.8|15676.8|2
1630985070000|2021-09-07 03:24:30|15679|15677|15679.5|15677.5|15679.6|15677.6|15678.8|15676.8|4
1630985080000|2021-09-07 03:24:40|15679.3|15677.3|15679.2|15677.2|15679.7|15677.7|15679.2|15677.2|1
1630985090000|2021-09-07 03:24:50|15679.3|15677.3|15679.3|15677.3|15679.5|15677.5|15679.2|15677.2|1
1630985100000|2021-09-07 03:25:00|15679.2|15677.2|15679.1|15677.1|15679.3|15677.3|15679|15677|3
1630985110000|2021-09-07 03:25:10|15679.2|15677.2|15679.3|15677.3|15679.3|15677.3|15679.2|15677.2|0
1630985120000|2021-09-07 03:25:20|15679.1|15677.1|15678.8|15676.8|15679.3|15677.3|15678.7|15676.7|4
1630985130000|2021-09-07 03:25:30|15679|15677|15679.3|15677.3|15679.3|15677.3|15679|15677|5
1630985140000|2021-09-07 03:25:40|15679.2|15677.2|15678.6|15676.6|15679.2|15677.2|15678.5|15676.5|4
1630985150000|2021-09-07 03:25:50|15678.7|15676.7|15678.6|15676.6|15678.8|15676.8|15678.5|15676.5|5
1630985160000|2021-09-07 03:26:00|15678.5|15676.5|15678.1|15676.1|15678.5|15676.5|15678|15676|23
1630985170000|2021-09-07 03:26:10|15678|15676|15678.3|15676.3|15678.5|15676.5|15677.8|15675.8|5
1630985180000|2021-09-07 03:26:20|15678.2|15676.2|15678.6|15676.6|15678.6|15676.6|15678.1|15676.1|1
1630985190000|2021-09-07 03:26:30|15678.5|15676.5|15677.1|15675.1|15678.7|15676.7|15677|15675|27
1630985200000|2021-09-07 03:26:40|15677|15675|15677.2|15675.2|15678|15676|15677|15675|9
1630985210000|2021-09-07 03:26:50|15677.1|15675.1|15676.1|15674.1|15677.5|15675.5|15676.1|15674.1|39
1630985220000|2021-09-07 03:27:00|15676|15674|15675.6|15673.6|15676.1|15674.1|15675.1|15673.1|27
1630985230000|2021-09-07 03:27:10|15675.5|15673.5|15676.1|15674.1|15676.1|15674.1|15675.2|15673.2|8
1630985240000|2021-09-07 03:27:20|15676.2|15674.2|15676.6|15674.6|15676.8|15674.8|15676.1|15674.1|2
1630985250000|2021-09-07 03:27:30|15676.5|15674.5|15676.8|15674.8|15677.2|15675.2|15676.3|15674.3|7
1630985260000|2021-09-07 03:27:40|15677|15675|15677.1|15675.1|15677.3|15675.3|15677|15675|4
1630985270000|2021-09-07 03:27:50|15677|15675|15677.1|15675.1|15677.2|15675.2|15676.5|15674.5|11
1630985280000|2021-09-07 03:28:00|15677|15675|15676.8|15674.8|15677.1|15675.1|15676.7|15674.7|2
1630985290000|2021-09-07 03:28:10|15677|15675|15677.1|15675.1|15677.1|15675.1|15676.8|15674.8|0
1630985300000|2021-09-07 03:28:20|15677|15675|15677.1|15675.1|15677.5|15675.5|15676.8|15674.8|4
1630985310000|2021-09-07 03:28:30|15677.2|15675.2|15677.2|15675.2|15677.2|15675.2|15677.1|15675.1|0
1630985320000|2021-09-07 03:28:40|15677.1|15675.1|15677.1|15675.1|15677.2|15675.2|15677.1|15675.1|0
1630985330000|2021-09-07 03:28:50|15677.2|15675.2|15677.8|15675.8|15678|15676|15677.2|15675.2|10
1630985340000|2021-09-07 03:29:00|15678|15676|15678.2|15676.2|15678.5|15676.5|15677.8|15675.8|3
1630985350000|2021-09-07 03:29:10|15678.3|15676.3|15678.6|15676.6|15678.6|15676.6|15678.1|15676.1|18
1630985360000|2021-09-07 03:29:20|15678.7|15676.7|15678.3|15676.3|15678.7|15676.7|15678.3|15676.3|4
1630985370000|2021-09-07 03:29:30|15678.5|15676.5|15678.3|15676.3|15678.5|15676.5|15678.1|15676.1|4
1630985380000|2021-09-07 03:29:40|15678.5|15676.5|15678.6|15676.6|15678.8|15676.8|15678.3|15676.3|8
1630985390000|2021-09-07 03:29:50|15678.7|15676.7|15678.8|15676.8|15678.8|15676.8|15678.6|15676.6|0
1630985400000|2021-09-07 03:30:00|15678.7|15676.7|15678.6|15676.6|15679.2|15677.2|15678.6|15676.6|11
1630985410000|2021-09-07 03:30:10|15678.7|15676.7|15678.7|15676.7|15679|15677|15678.5|15676.5|7
1630985420000|2021-09-07 03:30:20|15678.8|15676.8|15678.6|15676.6|15679|15677|15678.6|15676.6|5
1630985430000|2021-09-07 03:30:30|15678.5|15676.5|15678.6|15676.6|15678.7|15676.7|15678.5|15676.5|0
1630985440000|2021-09-07 03:30:40|15678.5|15676.5|15678.6|15676.6|15678.7|15676.7|15678.3|15676.3|8
1630985450000|2021-09-07 03:30:50|15678.5|15676.5|15678.3|15676.3|15678.6|15676.6|15678.2|15676.2|1
1630985460000|2021-09-07 03:31:00|15678.2|15676.2|15677.7|15675.7|15678.2|15676.2|15677.7|15675.7|2
1630985470000|2021-09-07 03:31:10|15677.8|15675.8|15678|15676|15678.3|15676.3|15677.3|15675.3|21
1630985480000|2021-09-07 03:31:20|15677.6|15675.6|15677.6|15675.6|15677.8|15675.8|15677.3|15675.3|7
1630985490000|2021-09-07 03:31:30|15677.7|15675.7|15677.8|15675.8|15678|15676|15677.5|15675.5|3
1630985500000|2021-09-07 03:31:40|15678.1|15676.1|15678.1|15676.1|15678.1|15676.1|15677.8|15675.8|0
1630985510000|2021-09-07 03:31:50|15678|15676|15677.5|15675.5|15678|15676|15677.5|15675.5|3
1630985520000|2021-09-07 03:32:00|15677.3|15675.3|15677.6|15675.6|15677.6|15675.6|15677.3|15675.3|0
1630985530000|2021-09-07 03:32:10|15677.5|15675.5|15677.8|15675.8|15677.8|15675.8|15677.5|15675.5|3
1630985540000|2021-09-07 03:32:20|15678|15676|15678.1|15676.1|15678.2|15676.2|15677.8|15675.8|3
1630985550000|2021-09-07 03:32:30|15678|15676|15678.1|15676.1|15678.2|15676.2|15678|15676|1
1630985560000|2021-09-07 03:32:40|15678.2|15676.2|15678.3|15676.3|15678.3|15676.3|15678|15676|2
1630985570000|2021-09-07 03:32:50|15678.5|15676.5|15678.7|15676.7|15679.1|15677.1|15678.3|15676.3|16
1630985580000|2021-09-07 03:33:00|15678.6|15676.6|15679.2|15677.2|15679.2|15677.2|15678.6|15676.6|5
1630985590000|2021-09-07 03:33:10|15679.1|15677.1|15678.8|15676.8|15679.2|15677.2|15678.8|15676.8|7
1630985600000|2021-09-07 03:33:20|15678.7|15676.7|15678.8|15676.8|15678.8|15676.8|15678.6|15676.6|2
1630985610000|2021-09-07 03:33:30|15678.7|15676.7|15678.8|15676.8|15679|15677|15678.6|15676.6|0
1630985620000|2021-09-07 03:33:40|15678.7|15676.7|15678.8|15676.8|15679|15677|15678.7|15676.7|0
1630985630000|2021-09-07 03:33:50|15678.7|15676.7|15679.1|15677.1|15679.1|15677.1|15678.7|15676.7|4
1630985640000|2021-09-07 03:34:00|15679|15677|15679.1|15677.1|15679.1|15677.1|15678.7|15676.7|5
1630985650000|2021-09-07 03:34:10|15679.2|15677.2|15679.1|15677.1|15679.2|15677.2|15678.8|15676.8|1
1630985660000|2021-09-07 03:34:20|15679|15677|15678.8|15676.8|15679.1|15677.1|15678.8|15676.8|0
1630985670000|2021-09-07 03:34:30|15679|15677|15679.1|15677.1|15679.3|15677.3|15678.7|15676.7|6
1630985680000|2021-09-07 03:34:40|15679.2|15677.2|15679.2|15677.2|15679.7|15677.7|15679.2|15677.2|5
1630985690000|2021-09-07 03:34:50|15679.3|15677.3|15679.3|15677.3|15679.3|15677.3|15679.1|15677.1|7
1630985700000|2021-09-07 03:35:00|15679.2|15677.2|15679.1|15677.1|15679.3|15677.3|15678.8|15676.8|6
1630985710000|2021-09-07 03:35:10|15679|15677|15678.8|15676.8|15679|15677|15678.8|15676.8|3
1630985720000|2021-09-07 03:35:20|15679|15677|15679.1|15677.1|15679.1|15677.1|15678.8|15676.8|9
1630985730000|2021-09-07 03:35:30|15679|15677|15678.8|15676.8|15679.3|15677.3|15678.7|15676.7|6
1630985740000|2021-09-07 03:35:40|15679|15677|15679.1|15677.1|15679.2|15677.2|15678.7|15676.7|4
1630985750000|2021-09-07 03:35:50|15679.2|15677.2|15679.3|15677.3|15679.5|15677.5|15679.1|15677.1|4
1630985760000|2021-09-07 03:36:00|15679.5|15677.5|15679.3|15677.3|15679.5|15677.5|15679.2|15677.2|2
1630985770000|2021-09-07 03:36:10|15679.5|15677.5|15679.3|15677.3|15679.5|15677.5|15679.2|15677.2|0
1630985780000|2021-09-07 03:36:20|15679.2|15677.2|15679.1|15677.1|15679.5|15677.5|15679.1|15677.1|5
1630985790000|2021-09-07 03:36:30|15679.2|15677.2|15678.7|15676.7|15679.2|15677.2|15678.6|15676.6|4
1630985800000|2021-09-07 03:36:40|15678.8|15676.8|15678.8|15676.8|15679|15677|15678.6|15676.6|0
1630985810000|2021-09-07 03:36:50|15679|15677|15679.1|15677.1|15679.1|15677.1|15678.7|15676.7|1
1630985820000|2021-09-07 03:37:00|15679|15677|15679.3|15677.3|15679.3|15677.3|15678.8|15676.8|2
1630985830000|2021-09-07 03:37:10|15679.5|15677.5|15679.3|15677.3|15679.5|15677.5|15679.1|15677.1|0
1630985840000|2021-09-07 03:37:20|15679.5|15677.5|15679.1|15677.1|15679.5|15677.5|15679|15677|1
1630985850000|2021-09-07 03:37:30|15679|15677|15679.5|15677.5|15679.6|15677.6|15679|15677|0
1630985860000|2021-09-07 03:37:40|15679.3|15677.3|15679.3|15677.3|15679.5|15677.5|15679.1|15677.1|1
1630985870000|2021-09-07 03:37:50|15679.2|15677.2|15679.1|15677.1|15679.3|15677.3|15679.1|15677.1|0
1630985880000|2021-09-07 03:38:00|15679.2|15677.2|15679|15677|15679.3|15677.3|15679|15677|4
1630985890000|2021-09-07 03:38:10|15678.8|15676.8|15678.8|15676.8|15679|15677|15678.7|15676.7|5
1630985900000|2021-09-07 03:38:20|15679|15677|15679.3|15677.3|15679.3|15677.3|15678.8|15676.8|2
1630985910000|2021-09-07 03:38:30|15679.5|15677.5|15679.3|15677.3|15679.5|15677.5|15679.3|15677.3|0
1630985920000|2021-09-07 03:38:40|15679.5|15677.5|15679.1|15677.1|15679.5|15677.5|15679|15677|0
1630985930000|2021-09-07 03:38:50|15679|15677|15678.8|15676.8|15679.1|15677.1|15678.8|15676.8|0
1630985940000|2021-09-07 03:39:00|15678.6|15676.6|15678.6|15676.6|15678.6|15676.6|15678.2|15676.2|4
1630985950000|2021-09-07 03:39:10|15678.8|15676.8|15678.6|15676.6|15678.8|15676.8|15678.5|15676.5|0
1630985960000|2021-09-07 03:39:20|15678.7|15676.7|15678.6|15676.6|15679|15677|15678.6|15676.6|1
1630985970000|2021-09-07 03:39:30|15678.7|15676.7|15679|15677|15679.1|15677.1|15678.7|15676.7|0
1630985980000|2021-09-07 03:39:40|15678.8|15676.8|15679.1|15677.1|15679.1|15677.1|15678.8|15676.8|3
1630985990000|2021-09-07 03:39:50|15679|15677|15678.8|15676.8|15679.1|15677.1|15678.8|15676.8|0
1630986000000|2021-09-07 03:40:00|15679|15677|15679.3|15677.3|15679.3|15677.3|15678.8|15676.8|1
1630986010000|2021-09-07 03:40:10|15679.1|15677.1|15679.3|15677.3|15679.3|15677.3|15678.8|15676.8|2
1630986020000|2021-09-07 03:40:20|15679.5|15677.5|15678.8|15676.8|15679.5|15677.5|15678.3|15676.3|12
1630986030000|2021-09-07 03:40:30|15678.7|15676.7|15678.6|15676.6|15678.8|15676.8|15678.6|15676.6|2
1630986040000|2021-09-07 03:40:40|15678.8|15676.8|15678.8|15676.8|15678.8|15676.8|15678.3|15676.3|1
1630986050000|2021-09-07 03:40:50|15678.7|15676.7|15678.6|15676.6|15678.8|15676.8|15678.3|15676.3|8
1630986060000|2021-09-07 03:41:00|15678.5|15676.5|15678.6|15676.6|15678.8|15676.8|15678.3|15676.3|0
1630986070000|2021-09-07 03:41:10|15678.7|15676.7|15678.5|15676.5|15678.7|15676.7|15678.3|15676.3|9
1630986080000|2021-09-07 03:41:20|15678.6|15676.6|15678.6|15676.6|15678.8|15676.8|15678.5|15676.5|5
1630986090000|2021-09-07 03:41:30|15678.5|15676.5|15678.8|15676.8|15678.8|15676.8|15678.5|15676.5|2
1630986100000|2021-09-07 03:41:40|15679|15677|15678.8|15676.8|15679.1|15677.1|15678.7|15676.7|0
1630986110000|2021-09-07 03:41:50|15678.6|15676.6|15678.6|15676.6|15678.8|15676.8|15678.3|15676.3|11
1630986120000|2021-09-07 03:42:00|15678.5|15676.5|15678.5|15676.5|15678.6|15676.6|15678.3|15676.3|1
1630986130000|2021-09-07 03:42:10|15678.3|15676.3|15678.6|15676.6|15678.7|15676.7|15678.3|15676.3|4
1630986140000|2021-09-07 03:42:20|15678.5|15676.5|15678.5|15676.5|15678.6|15676.6|15678.5|15676.5|0
1630986150000|2021-09-07 03:42:30|15678.3|15676.3|15678.5|15676.5|15678.5|15676.5|15678.3|15676.3|0
1630986160000|2021-09-07 03:42:40|15678.3|15676.3|15678.6|15676.6|15678.6|15676.6|15678.3|15676.3|1
1630986170000|2021-09-07 03:42:50|15678.5|15676.5|15678.6|15676.6|15678.7|15676.7|15678.5|15676.5|0
1630986180000|2021-09-07 03:43:00|15678.7|15676.7|15678.6|15676.6|15679.1|15677.1|15678.6|15676.6|1
1630986190000|2021-09-07 03:43:10|15678.7|15676.7|15678.8|15676.8|15679|15677|15678.7|15676.7|2
1630986200000|2021-09-07 03:43:20|15678.7|15676.7|15678.8|15676.8|15678.8|15676.8|15678.7|15676.7|0
1630986210000|2021-09-07 03:43:30|15678.7|15676.7|15678.7|15676.7|15678.7|15676.7|15678.7|15676.7|1
1630986220000|2021-09-07 03:43:40|15678.6|15676.6|15678.6|15676.6|15678.8|15676.8|15678.5|15676.5|18
1630986230000|2021-09-07 03:43:50|15678.5|15676.5|15677.8|15675.8|15678.6|15676.6|15677.8|15675.8|11
1630986240000|2021-09-07 03:44:00|15677.7|15675.7|15677.7|15675.7|15678.2|15676.2|15677.6|15675.6|1
1630986250000|2021-09-07 03:44:10|15677.6|15675.6|15677.6|15675.6|15677.7|15675.7|15677.2|15675.2|16
1630986260000|2021-09-07 03:44:20|15677.5|15675.5|15677.3|15675.3|15677.5|15675.5|15677.2|15675.2|2
1630986270000|2021-09-07 03:44:30|15677.2|15675.2|15676.6|15674.6|15677.2|15675.2|15676.6|15674.6|9
1630986280000|2021-09-07 03:44:40|15676.7|15674.7|15677.3|15675.3|15677.5|15675.5|15676.6|15674.6|4
1630986290000|2021-09-07 03:44:50|15677.5|15675.5|15677.3|15675.3|15677.6|15675.6|15677.3|15675.3|4
1630986300000|2021-09-07 03:45:00|15677.2|15675.2|15677.8|15675.8|15677.8|15675.8|15677.1|15675.1|3
1630986310000|2021-09-07 03:45:10|15677.7|15675.7|15677.6|15675.6|15678|15676|15677.3|15675.3|20
1630986320000|2021-09-07 03:45:20|15677.7|15675.7|15677.6|15675.6|15677.7|15675.7|15677.2|15675.2|7
1630986330000|2021-09-07 03:45:30|15677.5|15675.5|15677.1|15675.1|15677.5|15675.5|15677.1|15675.1|1
1630986340000|2021-09-07 03:45:40|15676.8|15674.8|15676.6|15674.6|15676.8|15674.8|15676.2|15674.2|19
1630986350000|2021-09-07 03:45:50|15676.3|15674.3|15676.5|15674.5|15676.5|15674.5|15676.2|15674.2|1
1630986360000|2021-09-07 03:46:00|15676.3|15674.3|15675.6|15673.6|15676.3|15674.3|15675.6|15673.6|16
1630986370000|2021-09-07 03:46:10|15675.7|15673.7|15675.6|15673.6|15676|15674|15675.3|15673.3|18
1630986380000|2021-09-07 03:46:20|15675.5|15673.5|15675.1|15673.1|15675.6|15673.6|15675.1|15673.1|8
1630986390000|2021-09-07 03:46:30|15675|15673|15675.6|15673.6|15675.6|15673.6|15675|15673|8
1630986400000|2021-09-07 03:46:40|15675.5|15673.5|15675.2|15673.2|15675.5|15673.5|15675.1|15673.1|4
1630986410000|2021-09-07 03:46:50|15675.1|15673.1|15675.3|15673.3|15675.3|15673.3|15675|15673|10
1630986420000|2021-09-07 03:47:00|15675.5|15673.5|15675.6|15673.6|15675.7|15673.7|15675.5|15673.5|7
1630986430000|2021-09-07 03:47:10|15675.5|15673.5|15676.1|15674.1|15676.1|15674.1|15675.5|15673.5|1
1630986440000|2021-09-07 03:47:20|15676|15674|15676.1|15674.1|15676.1|15674.1|15675.6|15673.6|1
1630986450000|2021-09-07 03:47:30|15676|15674|15676.2|15674.2|15676.2|15674.2|15675.7|15673.7|1
1630986460000|2021-09-07 03:47:40|15676.3|15674.3|15675.6|15673.6|15676.5|15674.5|15675.6|15673.6|24
1630986470000|2021-09-07 03:47:50|15675.7|15673.7|15675.8|15673.8|15676|15674|15675.7|15673.7|1
1630986480000|2021-09-07 03:48:00|15675.7|15673.7|15675.2|15673.2|15675.7|15673.7|15675.1|15673.1|2
1630986490000|2021-09-07 03:48:10|15675.1|15673.1|15675.6|15673.6|15675.6|15673.6|15675.1|15673.1|2
1630986500000|2021-09-07 03:48:20|15675.5|15673.5|15675.6|15673.6|15675.6|15673.6|15675.3|15673.3|4
1630986510000|2021-09-07 03:48:30|15675.3|15673.3|15675.7|15673.7|15675.7|15673.7|15675.3|15673.3|0
1630986520000|2021-09-07 03:48:40|15675.6|15673.6|15675.6|15673.6|15675.6|15673.6|15675.3|15673.3|1
1630986530000|2021-09-07 03:48:50|15675.7|15673.7|15675.6|15673.6|15675.8|15673.8|15675.6|15673.6|4
1630986540000|2021-09-07 03:49:00|15675.7|15673.7|15675.6|15673.6|15675.7|15673.7|15675.3|15673.3|6
1630986550000|2021-09-07 03:49:10|15675.8|15673.8|15676|15674|15676.1|15674.1|15675.8|15673.8|7
1630986560000|2021-09-07 03:49:20|15675.8|15673.8|15675.6|15673.6|15676.2|15674.2|15675.6|15673.6|5
1630986570000|2021-09-07 03:49:30|15675.7|15673.7|15675.7|15673.7|15675.7|15673.7|15675.7|15673.7|0
1630986580000|2021-09-07 03:49:40|15675.6|15673.6|15675.8|15673.8|15676|15674|15675.6|15673.6|5
1630986590000|2021-09-07 03:49:50|15676|15674|15676|15674|15676.1|15674.1|15675.8|15673.8|1
1630986600000|2021-09-07 03:50:00|15675.8|15673.8|15676.2|15674.2|15676.2|15674.2|15675.8|15673.8|3
1630986620000|2021-09-07 03:50:20|15676.3|15674.3|15676.7|15674.7|15677.1|15675.1|15676.3|15674.3|9
1630986630000|2021-09-07 03:50:30|15676.6|15674.6|15676.8|15674.8|15677.1|15675.1|15676.6|15674.6|5
1630986640000|2021-09-07 03:50:40|15677|15675|15677.1|15675.1|15677.1|15675.1|15677|15675|2
1630986650000|2021-09-07 03:50:50|15677.2|15675.2|15677.1|15675.1|15677.2|15675.2|15677|15675|2
1630986660000|2021-09-07 03:51:00|||||||||1
1630986670000|2021-09-07 03:51:10|15677|15675|15676.8|15674.8|15677.1|15675.1|15676.8|15674.8|3
1630986680000|2021-09-07 03:51:20|15676.7|15674.7|15676.8|15674.8|15677|15675|15676.6|15674.6|5
1630986690000|2021-09-07 03:51:30|15676.7|15674.7|15677.1|15675.1|15677.1|15675.1|15676.6|15674.6|7
1630986700000|2021-09-07 03:51:40|||||||||1
1630986710000|2021-09-07 03:51:50|15677|15675|15677.1|15675.1|15677.1|15675.1|15676.8|15674.8|1
1630986720000|2021-09-07 03:52:00|15677|15675|15676.6|15674.6|15677|15675|15676.5|15674.5|1
1630986730000|2021-09-07 03:52:10|15676.7|15674.7|15676.6|15674.6|15676.7|15674.7|15676.6|15674.6|1
1630986740000|2021-09-07 03:52:20|15676.7|15674.7|15677.1|15675.1|15677.1|15675.1|15676.6|15674.6|1
1630986750000|2021-09-07 03:52:30|15677|15675|15677.3|15675.3|15677.3|15675.3|15677|15675|10
1630986760000|2021-09-07 03:52:40|15677.5|15675.5|15677.2|15675.2|15677.5|15675.5|15677.2|15675.2|2
1630986770000|2021-09-07 03:52:50|15677.3|15675.3|15677.5|15675.5|15677.5|15675.5|15677.2|15675.2|2
1630986780000|2021-09-07 03:53:00|15677.7|15675.7|15677.8|15675.8|15677.8|15675.8|15677.7|15675.7|11
1630986790000|2021-09-07 03:53:10|15678|15676|15678|15676|15678.1|15676.1|15677.6|15675.6|12
1630986800000|2021-09-07 03:53:20|15677.7|15675.7|15677.6|15675.6|15678.1|15676.1|15677.6|15675.6|6
1630986810000|2021-09-07 03:53:30|15677.7|15675.7|15678.1|15676.1|15678.2|15676.2|15677.5|15675.5|9
1630986820000|2021-09-07 03:53:40|15678|15676|15677.6|15675.6|15678.1|15676.1|15677.6|15675.6|3
1630986830000|2021-09-07 03:53:50|15677.7|15675.7|15677.6|15675.6|15677.7|15675.7|15677.3|15675.3|7
1630986840000|2021-09-07 03:54:00|15677.5|15675.5|15677.6|15675.6|15677.7|15675.7|15677.3|15675.3|4
1630986850000|2021-09-07 03:54:10|15677.5|15675.5|15677.1|15675.1|15677.6|15675.6|15677.1|15675.1|2
1630986860000|2021-09-07 03:54:20|15677.2|15675.2|15676.8|15674.8|15677.3|15675.3|15676.7|15674.7|3
1630986870000|2021-09-07 03:54:30|15676.7|15674.7|15676.6|15674.6|15676.8|15674.8|15676.3|15674.3|4
1630986880000|2021-09-07 03:54:40|15676.7|15674.7|15677.1|15675.1|15677.1|15675.1|15676.6|15674.6|10
1630986890000|2021-09-07 03:54:50|15677.2|15675.2|15677.2|15675.2|15677.2|15675.2|15677.2|15675.2|0
1630986900000|2021-09-07 03:55:00|15677.1|15675.1|15677.1|15675.1|15677.1|15675.1|15677.1|15675.1|1
1630986910000|2021-09-07 03:55:10|15677|15675|15676.7|15674.7|15677.1|15675.1|15676.7|15674.7|4
1630986920000|2021-09-07 03:55:20|15676.6|15674.6|15676.6|15674.6|15677.1|15675.1|15676.5|15674.5|14
1630986930000|2021-09-07 03:55:30|15676.5|15674.5|15676.1|15674.1|15676.6|15674.6|15676.1|15674.1|4
1630986940000|2021-09-07 03:55:40|15676|15674|15675.8|15673.8|15676|15674|15675.6|15673.6|3
1630986950000|2021-09-07 03:55:50|15675.7|15673.7|15675.8|15673.8|15676.1|15674.1|15675.6|15673.6|8
1630986960000|2021-09-07 03:56:00|15676|15674|15675.8|15673.8|15676.2|15674.2|15675.8|15673.8|2
1630986970000|2021-09-07 03:56:10|15675.7|15673.7|15676.1|15674.1|15676.1|15674.1|15675.7|15673.7|0
1630986980000|2021-09-07 03:56:20|15676.2|15674.2|15676.1|15674.1|15676.2|15674.2|15676.1|15674.1|0
1630986990000|2021-09-07 03:56:30|15676.2|15674.2|15675.8|15673.8|15676.2|15674.2|15675.8|15673.8|5
1630987000000|2021-09-07 03:56:40|15675.7|15673.7|15676.2|15674.2|15676.2|15674.2|15675.6|15673.6|1
1630987010000|2021-09-07 03:56:50|15676.1|15674.1|15676.5|15674.5|15676.6|15674.6|15676.1|15674.1|5
1630987020000|2021-09-07 03:57:00|15676.3|15674.3|15676.3|15674.3|15676.3|15674.3|15676.1|15674.1|6
1630987030000|2021-09-07 03:57:10|15676.5|15674.5|15676.5|15674.5|15676.6|15674.6|15676.3|15674.3|1
1630987040000|2021-09-07 03:57:20|15676.6|15674.6|15676.6|15674.6|15676.6|15674.6|15676.3|15674.3|3
1630987050000|2021-09-07 03:57:30|15676.5|15674.5|15676.6|15674.6|15676.6|15674.6|15676.3|15674.3|2
1630987060000|2021-09-07 03:57:40|15676.5|15674.5|15676.3|15674.3|15676.6|15674.6|15676.2|15674.2|1
1630987070000|2021-09-07 03:57:50|15676.5|15674.5|15676.2|15674.2|15676.6|15674.6|15676.2|15674.2|1
1630987080000|2021-09-07 03:58:00|15676.3|15674.3|15676.7|15674.7|15676.8|15674.8|15676.3|15674.3|5
1630987090000|2021-09-07 03:58:10|15676.8|15674.8|15676.7|15674.7|15677|15675|15676.7|15674.7|0
1630987100000|2021-09-07 03:58:20|15676.8|15674.8|15677.2|15675.2|15677.2|15675.2|15676.6|15674.6|11
1630987110000|2021-09-07 03:58:30|15677.3|15675.3|15677.6|15675.6|15677.6|15675.6|15677.1|15675.1|3
1630987120000|2021-09-07 03:58:40|15677.5|15675.5|15677.3|15675.3|15677.7|15675.7|15677.3|15675.3|7
1630987130000|2021-09-07 03:58:50|15677.5|15675.5|15677.3|15675.3|15677.5|15675.5|15677.3|15675.3|1
1630987140000|2021-09-07 03:59:00|15677.2|15675.2|15677.5|15675.5|15677.6|15675.6|15677.2|15675.2|3
1630987150000|2021-09-07 03:59:10|15677.3|15675.3|15677.6|15675.6|15677.7|15675.7|15677.3|15675.3|6
1630987160000|2021-09-07 03:59:20|15677.7|15675.7|15677.7|15675.7|15677.8|15675.8|15677.7|15675.7|2
1630987170000|2021-09-07 03:59:30|15677.8|15675.8|15677.8|15675.8|15677.8|15675.8|15677.7|15675.7|0
1630987180000|2021-09-07 03:59:40|15677.7|15675.7|15677.7|15675.7|15678|15676|15677.6|15675.6|14
1630987190000|2021-09-07 03:59:50|15677.6|15675.6|15677.1|15675.1|15677.7|15675.7|15677.1|15675.1|12
1630987200000|2021-09-07 04:00:00|15677.2|15675.2|15677.2|15675.2|15677.2|15675.2|15677|15675|5
1630987210000|2021-09-07 04:00:10|15677.3|15675.3|15677.3|15675.3|15677.5|15675.5|15677.2|15675.2|6
1630987220000|2021-09-07 04:00:20|15677.2|15675.2|15676.5|15674.5|15677.2|15675.2|15676.5|15674.5|5
1630987230000|2021-09-07 04:00:30|15676.3|15674.3|15676.3|15674.3|15676.5|15674.5|15676.1|15674.1|13
1630987240000|2021-09-07 04:00:40|15676.5|15674.5|15676.6|15674.6|15676.7|15674.7|15676.5|15674.5|2
1630987250000|2021-09-07 04:00:50|15676.7|15674.7|15676.7|15674.7|15676.7|15674.7|15676.7|15674.7|0
1630987260000|2021-09-07 04:01:00|15676.6|15674.6|15676.5|15674.5|15676.7|15674.7|15676.5|15674.5|0
1630987270000|2021-09-07 04:01:10|15676.7|15674.7|15676.6|15674.6|15676.7|15674.7|15676.5|15674.5|5
1630987280000|2021-09-07 04:01:20|15676.5|15674.5|15676.6|15674.6|15676.6|15674.6|15676.5|15674.5|0
1630987290000|2021-09-07 04:01:30|15676.5|15674.5|15676.6|15674.6|15676.6|15674.6|15676.3|15674.3|5
1630987300000|2021-09-07 04:01:40|15676.5|15674.5|15676.7|15674.7|15676.7|15674.7|15676.5|15674.5|1
1630987310000|2021-09-07 04:01:50|15676.6|15674.6|15676.5|15674.5|15676.6|15674.6|15676.5|15674.5|1
1630987320000|2021-09-07 04:02:00|15676.3|15674.3|15676.3|15674.3|15676.5|15674.5|15676.1|15674.1|4
1630987330000|2021-09-07 04:02:10|15676.2|15674.2|15676.1|15674.1|15676.3|15674.3|15676.1|15674.1|1
1630987340000|2021-09-07 04:02:20|15676.2|15674.2|15676.1|15674.1|15676.2|15674.2|15676|15674|2
1630987350000|2021-09-07 04:02:30|15676.2|15674.2|15676.1|15674.1|15676.3|15674.3|15676.1|15674.1|2
1630987360000|2021-09-07 04:02:40|15676|15674|15676|15674|15676|15674|15676|15674|0
1630987370000|2021-09-07 04:02:50|15676.1|15674.1|15676.1|15674.1|15676.1|15674.1|15676|15674|1
1630987380000|2021-09-07 04:03:00|15676|15674|15676.1|15674.1|15676.2|15674.2|15676|15674|1
1630987390000|2021-09-07 04:03:10|15675.8|15673.8|15675.7|15673.7|15675.8|15673.8|15675.7|15673.7|2
1630987420000|2021-09-07 04:03:40|||||||||2
1630987430000|2021-09-07 04:03:50|15675.6|15673.6|15675.7|15673.7|15675.7|15673.7|15675.5|15673.5|5
1630987440000|2021-09-07 04:04:00|15675.6|15673.6|15675.6|15673.6|15675.7|15673.7|15675.6|15673.6|0
1630987450000|2021-09-07 04:04:10|15675.5|15673.5|15675.6|15673.6|15675.7|15673.7|15675.5|15673.5|1
1630987460000|2021-09-07 04:04:20|15675.7|15673.7|15675.2|15673.2|15675.7|15673.7|15675.2|15673.2|3
1630987470000|2021-09-07 04:04:30|15675.6|15673.6|15675.3|15673.3|15675.6|15673.6|15675.3|15673.3|2
1630987480000|2021-09-07 04:04:40|15675.5|15673.5|15675|15673|15675.5|15673.5|15675|15673|3
1630987490000|2021-09-07 04:04:50|15674|15672|15674.3|15672.3|15674.3|15672.3|15673.8|15671.8|54
1630987500000|2021-09-07 04:05:00|15674.5|15672.5|15675.1|15673.1|15675.1|15673.1|15674.3|15672.3|10
1630987510000|2021-09-07 04:05:10|15675.3|15673.3|15675.3|15673.3|15675.3|15673.3|15675|15673|6
1630987520000|2021-09-07 04:05:20|15675.2|15673.2|15674.8|15672.8|15675.2|15673.2|15674.8|15672.8|5
1630987530000|2021-09-07 04:05:30|15675|15673|15675.1|15673.1|15675.2|15673.2|15674.7|15672.7|7
1630987540000|2021-09-07 04:05:40|15675.2|15673.2|15675.2|15673.2|15675.2|15673.2|15675.1|15673.1|1
1630987550000|2021-09-07 04:05:50|15675.1|15673.1|15675|15673|15675.3|15673.3|15674.8|15672.8|2
1630987560000|2021-09-07 04:06:00|15674.8|15672.8|15674.8|15672.8|15675.1|15673.1|15674.8|15672.8|1
1630987570000|2021-09-07 04:06:10|15674.7|15672.7|15675.1|15673.1|15675.1|15673.1|15674.7|15672.7|0
1630987580000|2021-09-07 04:06:20|15675|15673|15675|15673|15675.1|15673.1|15674.8|15672.8|1
1630987590000|2021-09-07 04:06:30|15675.1|15673.1|15675.1|15673.1|15675.1|15673.1|15675|15673|1
1630987600000|2021-09-07 04:06:40|15675.2|15673.2|15675.2|15673.2|15675.2|15673.2|15675.2|15673.2|0
1630987610000|2021-09-07 04:06:50|15675.1|15673.1|15675.1|15673.1|15675.1|15673.1|15675|15673|1
1630987620000|2021-09-07 04:07:00|15675|15673|15675.2|15673.2|15675.2|15673.2|15675|15673|0
1630987630000|2021-09-07 04:07:10|15675.3|15673.3|15675.3|15673.3|15675.6|15673.6|15675.3|15673.3|1
1630987640000|2021-09-07 04:07:20|15675.5|15673.5|15675.6|15673.6|15675.6|15673.6|15675.2|15673.2|2
1630987650000|2021-09-07 04:07:30|15675.5|15673.5|15675.6|15673.6|15675.6|15673.6|15675.3|15673.3|1
1630987660000|2021-09-07 04:07:40|15675.7|15673.7|15676.3|15674.3|15676.3|15674.3|15675.5|15673.5|7
1630987670000|2021-09-07 04:07:50|15676.5|15674.5|15676.3|15674.3|15676.5|15674.5|15676|15674|6
1630987680000|2021-09-07 04:08:00|15676.5|15674.5|15676.8|15674.8|15676.8|15674.8|15676.3|15674.3|3
1630987690000|2021-09-07 04:08:10|15676.7|15674.7|15676.6|15674.6|15676.7|15674.7|15676.6|15674.6|1
1630987700000|2021-09-07 04:08:20|15676.8|15674.8|15676.5|15674.5|15676.8|15674.8|15676.5|15674.5|1
1630987710000|2021-09-07 04:08:30|15676.6|15674.6|15676.6|15674.6|15676.6|15674.6|15676.5|15674.5|3
1630987720000|2021-09-07 04:08:40|15676.7|15674.7|15676.6|15674.6|15676.7|15674.7|15676.6|15674.6|1
1630987730000|2021-09-07 04:08:50|15676.7|15674.7|15676.8|15674.8|15676.8|15674.8|15676.6|15674.6|1
1630987740000|2021-09-07 04:09:00|15676.7|15674.7|15676.8|15674.8|15677|15675|15676.6|15674.6|0
1630987750000|2021-09-07 04:09:10|15676.7|15674.7|15676.8|15674.8|15676.8|15674.8|15676.7|15674.7|2
1630987760000|2021-09-07 04:09:20|15676.7|15674.7|15676.8|15674.8|15676.8|15674.8|15676.7|15674.7|0
1630987770000|2021-09-07 04:09:30|15677.1|15675.1|15677.1|15675.1|15677.1|15675.1|15677|15675|5
1630987780000|2021-09-07 04:09:40|15676.8|15674.8|15676.3|15674.3|15676.8|15674.8|15676.3|15674.3|2
1630987790000|2021-09-07 04:09:50|15676.2|15674.2|15676.3|15674.3|15676.5|15674.5|15676.2|15674.2|1
1630987800000|2021-09-07 04:10:00|15676.2|15674.2|15676.8|15674.8|15676.8|15674.8|15676.2|15674.2|3
1630987810000|2021-09-07 04:10:10|15677|15675|15677|15675|15677|15675|15676.8|15674.8|0
1630987820000|2021-09-07 04:10:20|15677.1|15675.1|15677.1|15675.1|15677.1|15675.1|15677|15675|7
1630987830000|2021-09-07 04:10:30|15677|15675|15676.8|15674.8|15677.1|15675.1|15676.8|15674.8|0
1630987850000|2021-09-07 04:10:50|15677|15675|15676.6|15674.6|15677|15675|15676.6|15674.6|2
1630987860000|2021-09-07 04:11:00|15676.5|15674.5|15676.8|15674.8|15676.8|15674.8|15676.5|15674.5|0
1630987870000|2021-09-07 04:11:10|15676.7|15674.7|15677.1|15675.1|15677.2|15675.2|15676.7|15674.7|2
1630987880000|2021-09-07 04:11:20|15677.2|15675.2|15677.2|15675.2|15677.5|15675.5|15677.2|15675.2|7
1630987890000|2021-09-07 04:11:30|15677.1|15675.1|15677.1|15675.1|15677.2|15675.2|15676.8|15674.8|8
1630987900000|2021-09-07 04:11:40|15676.6|15674.6|15676.8|15674.8|15676.8|15674.8|15676.5|15674.5|4
1630987910000|2021-09-07 04:11:50|15677|15675|15676.8|15674.8|15677|15675|15676.7|15674.7|0
1630987920000|2021-09-07 04:12:00|15676.7|15674.7|15677.1|15675.1|15677.1|15675.1|15676.7|15674.7|0
1630987930000|2021-09-07 04:12:10|15677|15675|15677.1|15675.1|15677.1|15675.1|15677|15675|1
1630987940000|2021-09-07 04:12:20|15677|15675|15677|15675|15677.2|15675.2|15676.8|15674.8|2
1630987950000|2021-09-07 04:12:30|15676.8|15674.8|15676.8|15674.8|15677|15675|15676.7|15674.7|2
1630987960000|2021-09-07 04:12:40|15677|15675|15676.8|15674.8|15677|15675|15676.8|15674.8|1
1630987970000|2021-09-07 04:12:50|15676.7|15674.7|15676.8|15674.8|15677|15675|15676.6|15674.6|0
1630987980000|2021-09-07 04:13:00|15676.7|15674.7|15677|15675|15677|15675|15676.6|15674.6|0
1630987990000|2021-09-07 04:13:10|15676.8|15674.8|15676.6|15674.6|15677|15675|15676.6|15674.6|0
1630988000000|2021-09-07 04:13:20|15676.7|15674.7|15676.8|15674.8|15677|15675|15676.6|15674.6|0
1630988010000|2021-09-07 04:13:30|15676.6|15674.6|15676.8|15674.8|15676.8|15674.8|15676.6|15674.6|2
1630988020000|2021-09-07 04:13:40|15676.7|15674.7|15676.6|15674.6|15676.8|15674.8|15676.3|15674.3|5
1630988030000|2021-09-07 04:13:50|15676.5|15674.5|15676.3|15674.3|15676.5|15674.5|15676.3|15674.3|2
1630988040000|2021-09-07 04:14:00|15676.2|15674.2|15676.5|15674.5|15676.5|15674.5|15676.2|15674.2|0
1630988050000|2021-09-07 04:14:10|15676.6|15674.6|15676.8|15674.8|15676.8|15674.8|15676.5|15674.5|4
1630988060000|2021-09-07 04:14:20|15677|15675|15676.8|15674.8|15677|15675|15676.8|15674.8|0
1630988070000|2021-09-07 04:14:30|15677|15675|15677.3|15675.3|15677.5|15675.5|15676.8|15674.8|5
1630988080000|2021-09-07 04:14:40|15677.5|15675.5|15676.8|15674.8|15677.5|15675.5|15676.8|15674.8|2
1630988090000|2021-09-07 04:14:50|15677|15675|15676.8|15674.8|15677.1|15675.1|15676.8|15674.8|3
1630988100000|2021-09-07 04:15:00|15677|15675|15676.8|15674.8|15677|15675|15676.8|15674.8|1
1630988110000|2021-09-07 04:15:10|15676.7|15674.7|15676.5|15674.5|15676.7|15674.7|15676.5|15674.5|5
1630988120000|2021-09-07 04:15:20|15676.3|15674.3|15676.3|15674.3|15676.5|15674.5|15676.3|15674.3|3
1630988130000|2021-09-07 04:15:30|15676.5|15674.5|15675.8|15673.8|15676.5|15674.5|15675.7|15673.7|1
1630988140000|2021-09-07 04:15:40|15676|15674|15675.7|15673.7|15676|15674|15675.6|15673.6|0
1630988150000|2021-09-07 04:15:50|15675.6|15673.6|15675.6|15673.6|15675.6|15673.6|15675.6|15673.6|7
1630988160000|2021-09-07 04:16:00|15675.5|15673.5|15675.6|15673.6|15675.6|15673.6|15675.5|15673.5|4
1630988170000|2021-09-07 04:16:10|15675.5|15673.5|15675.5|15673.5|15675.6|15673.6|15675.5|15673.5|1
1630988180000|2021-09-07 04:16:20|15675.6|15673.6|15675.6|15673.6|15676|15674|15675.6|15673.6|4
1630988200000|2021-09-07 04:16:40|15675.7|15673.7|15675.6|15673.6|15675.7|15673.7|15675.5|15673.5|10
1630988210000|2021-09-07 04:16:50|15675.7|15673.7|15675.6|15673.6|15675.7|15673.7|15675.6|15673.6|1
1630988220000|2021-09-07 04:17:00|15675.7|15673.7|15675.6|15673.6|15675.8|15673.8|15675.6|15673.6|2
1630988230000|2021-09-07 04:17:10|15675.7|15673.7|15675.8|15673.8|15675.8|15673.8|15675.6|15673.6|1
1630988240000|2021-09-07 04:17:20|15675.7|15673.7|15675.5|15673.5|15675.8|15673.8|15675.5|15673.5|3
1630988250000|2021-09-07 04:17:30|15675.3|15673.3|15675.5|15673.5|15675.6|15673.6|15675.2|15673.2|2
1630988260000|2021-09-07 04:17:40|15675.6|15673.6|15675.6|15673.6|15675.7|15673.7|15675.5|15673.5|0
1630988270000|2021-09-07 04:17:50|15675.7|15673.7|15675.6|15673.6|15675.7|15673.7|15675.6|15673.6|0
1630988280000|2021-09-07 04:18:00|15675.7|15673.7|15675.7|15673.7|15675.8|15673.8|15675.6|15673.6|2
1630988290000|2021-09-07 04:18:10|15675.6|15673.6|15675.7|15673.7|15675.7|15673.7|15675.6|15673.6|0
1630988310000|2021-09-07 04:18:30|15675.6|15673.6|15675.8|15673.8|15675.8|15673.8|15675.6|15673.6|2
1630988320000|2021-09-07 04:18:40|15676|15674|15675.7|15673.7|15676.1|15674.1|15675.7|15673.7|1
1630988330000|2021-09-07 04:18:50|15675.8|15673.8|15675.8|15673.8|15676.1|15674.1|15675.8|15673.8|1
1630988340000|2021-09-07 04:19:00|15676|15674|15675.8|15673.8|15676.1|15674.1|15675.8|15673.8|0
1630988350000|2021-09-07 04:19:10|15676|15674|15676.1|15674.1|15676.1|15674.1|15675.8|15673.8|1
1630988360000|2021-09-07 04:19:20|15676|15674|15675.8|15673.8|15676.1|15674.1|15675.7|15673.7|0
1630988370000|2021-09-07 04:19:30|15675.7|15673.7|15675.8|15673.8|15676|15674|15675.7|15673.7|0
1630988380000|2021-09-07 04:19:40|15676|15674|15675.7|15673.7|15676|15674|15675.7|15673.7|0
1630988390000|2021-09-07 04:19:50|15675.8|15673.8|15675.7|15673.7|15676|15674|15675.7|15673.7|0
1630988400000|2021-09-07 04:20:00|15675.6|15673.6|15675.8|15673.8|15675.8|15673.8|15675.6|15673.6|4
1630988410000|2021-09-07 04:20:10|15675.7|15673.7|15675.6|15673.6|15675.8|15673.8|15675.6|15673.6|0
1630988420000|2021-09-07 04:20:20|15675.7|15673.7|15675.6|15673.6|15675.8|15673.8|15675.6|15673.6|1
1630988430000|2021-09-07 04:20:30|15675.7|15673.7|15675.7|15673.7|15675.7|15673.7|15675.6|15673.6|0
1630988440000|2021-09-07 04:20:40|15675.8|15673.8|15675.7|15673.7|15676|15674|15675.7|15673.7|2
1630988450000|2021-09-07 04:20:50|15675.6|15673.6|15675.6|15673.6|15675.7|15673.7|15675.5|15673.5|6
1630988460000|2021-09-07 04:21:00|15675.5|15673.5|15675.6|15673.6|15675.6|15673.6|15675.5|15673.5|0
1630988470000|2021-09-07 04:21:10|15675.5|15673.5|15674.3|15672.3|15675.6|15673.6|15674.2|15672.2|28
1630988480000|2021-09-07 04:21:20|15674.1|15672.1|15674.3|15672.3|15674.3|15672.3|15674.1|15672.1|6
1630988490000|2021-09-07 04:21:30|15674.5|15672.5|15674.2|15672.2|15674.5|15672.5|15674|15672|4
1630988500000|2021-09-07 04:21:40|15674.5|15672.5|15674.2|15672.2|15674.5|15672.5|15674.2|15672.2|3
1630988510000|2021-09-07 04:21:50|15674.3|15672.3|15674.3|15672.3|15674.3|15672.3|15674.2|15672.2|2
1630988520000|2021-09-07 04:22:00|15674.5|15672.5|15674.3|15672.3|15674.5|15672.5|15674.2|15672.2|2
1630988540000|2021-09-07 04:22:20|15674.2|15672.2|15674.1|15672.1|15674.3|15672.3|15674.1|15672.1|2
1630988550000|2021-09-07 04:22:30|15674|15672|15674|15672|15674.1|15672.1|15674|15672|2
1630988560000|2021-09-07 04:22:40|15674.1|15672.1|15674.1|15672.1|15674.2|15672.2|15674|15672|3
1630988570000|2021-09-07 04:22:50|15674|15672|15674.3|15672.3|15674.3|15672.3|15674|15672|9
1630988580000|2021-09-07 04:23:00|15674.2|15672.2|15675.1|15673.1|15675.1|15673.1|15674.2|15672.2|6
1630988600000|2021-09-07 04:23:20|15675.2|15673.2|15675.1|15673.1|15675.2|15673.2|15675.1|15673.1|0
1630988610000|2021-09-07 04:23:30|15675|15673|15675.1|15673.1|15675.1|15673.1|15674.8|15672.8|0
1630988620000|2021-09-07 04:23:40|15675.2|15673.2|15675.2|15673.2|15675.2|15673.2|15675.1|15673.1|0
1630988630000|2021-09-07 04:23:50|15675.3|15673.3|15675.1|15673.1|15675.3|15673.3|15675|15673|1
1630988640000|2021-09-07 04:24:00|15675.2|15673.2|15675.1|15673.1|15675.2|15673.2|15675.1|15673.1|2
1630988650000|2021-09-07 04:24:10|15675|15673|15675.1|15673.1|15675.1|15673.1|15675|15673|0
1630988660000|2021-09-07 04:24:20|15675.2|15673.2|15675.3|15673.3|15675.3|15673.3|15675.2|15673.2|0
1630988670000|2021-09-07 04:24:30|15675.2|15673.2|15675.1|15673.1|15675.2|15673.2|15675.1|15673.1|0
1630988680000|2021-09-07 04:24:40|15675.2|15673.2|15675.1|15673.1|15675.2|15673.2|15675.1|15673.1|0
1630988700000|2021-09-07 04:25:00|15675.2|15673.2|15675.8|15673.8|15675.8|15673.8|15675.1|15673.1|6
1630988710000|2021-09-07 04:25:10|15675.7|15673.7|15675.8|15673.8|15675.8|15673.8|15675.7|15673.7|2
1630988720000|2021-09-07 04:25:20|15676|15674|15675.6|15673.6|15676|15674|15675.3|15673.3|10
1630988730000|2021-09-07 04:25:30|15675.5|15673.5|15675.6|15673.6|15675.6|15673.6|15675.3|15673.3|2
1630988740000|2021-09-07 04:25:40|15675.5|15673.5|15675.1|15673.1|15675.5|15673.5|15674.8|15672.8|5
1630988760000|2021-09-07 04:26:00|15675.2|15673.2|15675.3|15673.3|15675.5|15673.5|15675.1|15673.1|1
1630988770000|2021-09-07 04:26:10|15675.2|15673.2|15675.1|15673.1|15675.2|15673.2|15675.1|15673.1|2
1630988780000|2021-09-07 04:26:20|15675.2|15673.2|15675.3|15673.3|15675.3|15673.3|15675.1|15673.1|4
1630988790000|2021-09-07 04:26:30|15675.1|15673.1|15675.1|15673.1|15675.2|15673.2|15675.1|15673.1|4
1630988800000|2021-09-07 04:26:40|15675|15673|15674.8|15672.8|15675.1|15673.1|15674.8|15672.8|0
1630988810000|2021-09-07 04:26:50|15675|15673|15674.8|15672.8|15675.1|15673.1|15674.8|15672.8|8
1630988820000|2021-09-07 04:27:00|15675|15673|15674.7|15672.7|15675|15673|15674.5|15672.5|5
1630988830000|2021-09-07 04:27:10|15674.6|15672.6|15674.6|15672.6|15674.7|15672.7|15674.6|15672.6|2
1630988840000|2021-09-07 04:27:20|15674.7|15672.7|15674.7|15672.7|15674.8|15672.8|15674.6|15672.6|3
1630988850000|2021-09-07 04:27:30|15674.6|15672.6|15674.3|15672.3|15674.7|15672.7|15674.3|15672.3|4
1630988860000|2021-09-07 04:27:40|15674.5|15672.5|15675|15673|15675.1|15673.1|15674.5|15672.5|0
1630988870000|2021-09-07 04:27:50|15674.8|15672.8|15674.8|15672.8|15675.1|15673.1|15674.7|15672.7|0
1630988880000|2021-09-07 04:28:00|15674.7|15672.7|15674.6|15672.6|15674.8|15672.8|15674.6|15672.6|0
1630988890000|2021-09-07 04:28:10|15674.7|15672.7|15674.8|15672.8|15674.8|15672.8|15674.7|15672.7|0
1630988900000|2021-09-07 04:28:20|15674.7|15672.7|15674.6|15672.6|15674.7|15672.7|15674.6|15672.6|1
1630988920000|2021-09-07 04:28:40|15674.7|15672.7|15674.8|15672.8|15675|15673|15674.6|15672.6|0
1630988930000|2021-09-07 04:28:50|15675|15673|15675|15673|15675.1|15673.1|15675|15673|1
1630988940000|2021-09-07 04:29:00|15675.1|15673.1|15675.1|15673.1|15675.1|15673.1|15675|15673|0
1630988950000|2021-09-07 04:29:10|15675.2|15673.2|15675.2|15673.2|15675.3|15673.3|15675.2|15673.2|1
1630988960000|2021-09-07 04:29:20|15675.3|15673.3|15675.3|15673.3|15675.3|15673.3|15675.2|15673.2|0
1630988970000|2021-09-07 04:29:30|15675.5|15673.5|15675.2|15673.2|15675.5|15673.5|15675.2|15673.2|0
1630988980000|2021-09-07 04:29:40|15675.6|15673.6|15675.7|15673.7|15675.7|15673.7|15675.5|15673.5|7
1630988990000|2021-09-07 04:29:50|15675.6|15673.6|15676|15674|15676.1|15674.1|15675.6|15673.6|6
1630989000000|2021-09-07 04:30:00|15675.8|15673.8|15676|15674|15676.1|15674.1|15675.6|15673.6|5
1630989010000|2021-09-07 04:30:10|15676.1|15674.1|15680.1|15678.1|15680.1|15678.1|15676|15674|82
1630989020000|2021-09-07 04:30:20|15680.3|15678.3|15677.2|15675.2|15680.3|15678.3|15677.2|15675.2|77
1630989030000|2021-09-07 04:30:30|15677.3|15675.3|15677.1|15675.1|15677.8|15675.8|15676.8|15674.8|13
1630989040000|2021-09-07 04:30:40|15677|15675|15677.1|15675.1|15677.8|15675.8|15676.8|15674.8|4
1630989050000|2021-09-07 04:30:50|15677.2|15675.2|15677.3|15675.3|15677.6|15675.6|15677.1|15675.1|31
1630989060000|2021-09-07 04:31:00|15677.2|15675.2|15677.3|15675.3|15677.5|15675.5|15677|15675|13
1630989070000|2021-09-07 04:31:10|15677.1|15675.1|15676.3|15674.3|15677.3|15675.3|15676|15674|28
1630989080000|2021-09-07 04:31:20|15676.2|15674.2|15676.3|15674.3|15676.5|15674.5|15676.1|15674.1|0
1630989090000|2021-09-07 04:31:30|15676.2|15674.2|15676.6|15674.6|15676.6|15674.6|15676.1|15674.1|5
1630989100000|2021-09-07 04:31:40|15676.5|15674.5|15676.8|15674.8|15677|15675|15676|15674|52
1630989110000|2021-09-07 04:31:50|15677|15675|15676.8|15674.8|15677.5|15675.5|15676.8|15674.8|12
1630989120000|2021-09-07 04:32:00|15676.7|15674.7|15676.6|15674.6|15677.1|15675.1|15676.5|15674.5|17
1630989130000|2021-09-07 04:32:10|15676.5|15674.5|15676.3|15674.3|15676.5|15674.5|15676|15674|2
1630989140000|2021-09-07 04:32:20|15676.5|15674.5|15676.3|15674.3|15676.5|15674.5|15676.1|15674.1|0
1630989150000|2021-09-07 04:32:30|15676.2|15674.2|15675.8|15673.8|15676.3|15674.3|15675.8|15673.8|1
1630989160000|2021-09-07 04:32:40|15675.7|15673.7|15675.3|15673.3|15675.7|15673.7|15675.2|15673.2|14
1630989170000|2021-09-07 04:32:50|15675.5|15673.5|15675.6|15673.6|15675.8|15673.8|15675.3|15673.3|2
1630989180000|2021-09-07 04:33:00|15675.5|15673.5|15675.7|15673.7|15676|15674|15675.5|15673.5|1
1630989190000|2021-09-07 04:33:10|15675.8|15673.8|15675.8|15673.8|15676.1|15674.1|15675.7|15673.7|0
1630989200000|2021-09-07 04:33:20|15676|15674|15675.8|15673.8|15676.1|15674.1|15675.6|15673.6|2
1630989210000|2021-09-07 04:33:30|15676|15674|15675.8|15673.8|15676.2|15674.2|15675.7|15673.7|3
1630989220000|2021-09-07 04:33:40|15676|15674|15676.1|15674.1|15676.5|15674.5|15676|15674|1
1630989230000|2021-09-07 04:33:50|15676.2|15674.2|15676.6|15674.6|15676.7|15674.7|15676.2|15674.2|0
1630989240000|2021-09-07 04:34:00|15676.7|15674.7|15676.3|15674.3|15676.7|15674.7|15676.1|15674.1|1
1630989250000|2021-09-07 04:34:10|15676.5|15674.5|15676.3|15674.3|15676.6|15674.6|15676.2|15674.2|1
1630989260000|2021-09-07 04:34:20|15676.2|15674.2|15676.6|15674.6|15676.7|15674.7|15676.1|15674.1|3
1630989270000|2021-09-07 04:34:30|15676.7|15674.7|15676.6|15674.6|15676.7|15674.7|15676.6|15674.6|0
1630989280000|2021-09-07 04:34:40|15676.5|15674.5|15676.3|15674.3|15676.5|15674.5|15676.3|15674.3|0
1630989290000|2021-09-07 04:34:50|15676.6|15674.6|15676.3|15674.3|15676.6|15674.6|15676.3|15674.3|2
1630989300000|2021-09-07 04:35:00|15676.5|15674.5|15676.6|15674.6|15676.6|15674.6|15676.3|15674.3|1
1630989310000|2021-09-07 04:35:10|15676.5|15674.5|15676.3|15674.3|15676.5|15674.5|15676|15674|8
1630989320000|2021-09-07 04:35:20|15676.5|15674.5|15676.3|15674.3|15676.6|15674.6|15676.3|15674.3|5
1630989330000|2021-09-07 04:35:30|15676.5|15674.5|15676.5|15674.5|15676.5|15674.5|15676.3|15674.3|1
1630989340000|2021-09-07 04:35:40|15676.6|15674.6|15676.5|15674.5|15676.6|15674.6|15676.5|15674.5|1
1630989350000|2021-09-07 04:35:50|15676.6|15674.6|15676.3|15674.3|15676.6|15674.6|15676.3|15674.3|4
1630989360000|2021-09-07 04:36:00|15676.5|15674.5|15676.6|15674.6|15676.6|15674.6|15676.3|15674.3|1
1630989370000|2021-09-07 04:36:10|15676.5|15674.5|15676.6|15674.6|15676.6|15674.6|15676.3|15674.3|0
1630989380000|2021-09-07 04:36:20|15676.5|15674.5|15676.6|15674.6|15676.8|15674.8|15676.5|15674.5|0
1630989390000|2021-09-07 04:36:30|15676.7|15674.7|15676.7|15674.7|15676.7|15674.7|15676.6|15674.6|1
1630989400000|2021-09-07 04:36:40|15676.6|15674.6|15676.6|15674.6|15676.8|15674.8|15676.3|15674.3|1
1630989410000|2021-09-07 04:36:50|15676.7|15674.7|15676.6|15674.6|15676.7|15674.7|15676.5|15674.5|0
1630989420000|2021-09-07 04:37:00|15676.7|15674.7|15676.8|15674.8|15676.8|15674.8|15676.7|15674.7|1
1630989430000|2021-09-07 04:37:10|15677|15675|15677.1|15675.1|15677.2|15675.2|15676.8|15674.8|5
1630989440000|2021-09-07 04:37:20|15677|15675|15676.8|15674.8|15677|15675|15676.8|15674.8|3
1630989450000|2021-09-07 04:37:30|15677|15675|15677.1|15675.1|15677.1|15675.1|15677|15675|0
1630989460000|2021-09-07 04:37:40|15677|15675|15677.1|15675.1|15677.1|15675.1|15677|15675|0
1630989470000|2021-09-07 04:37:50|15677|15675|15677.1|15675.1|15677.1|15675.1|15677|15675|1
1630989500000|2021-09-07 04:38:20|15677.2|15675.2|15677.3|15675.3|15677.3|15675.3|15677|15675|5
1630989510000|2021-09-07 04:38:30|15677.2|15675.2|15677.3|15675.3|15677.5|15675.5|15677.2|15675.2|5
1630989520000|2021-09-07 04:38:40|15677.5|15675.5|15677.3|15675.3|15677.5|15675.5|15677.2|15675.2|0
1630989530000|2021-09-07 04:38:50|15677.5|15675.5|15677.3|15675.3|15677.5|15675.5|15677.3|15675.3|1
1630989540000|2021-09-07 04:39:00|15677.2|15675.2|15676.5|15674.5|15677.5|15675.5|15676.5|15674.5|12
1630989550000|2021-09-07 04:39:10|15676.2|15674.2|15676.3|15674.3|15676.5|15674.5|15676.2|15674.2|4
1630989560000|2021-09-07 04:39:20|15676.2|15674.2|15676.8|15674.8|15676.8|15674.8|15676.2|15674.2|3
1630989570000|2021-09-07 04:39:30|15677|15675|15676.8|15674.8|15677|15675|15676.7|15674.7|1
1630989580000|2021-09-07 04:39:40|15676.7|15674.7|15677.3|15675.3|15677.3|15675.3|15676.7|15674.7|13
1630989590000|2021-09-07 04:39:50|15677.5|15675.5|15677.5|15675.5|15677.6|15675.6|15677.5|15675.5|3
1630989600000|2021-09-07 04:40:00|15677.3|15675.3|15677.1|15675.1|15677.3|15675.3|15677.1|15675.1|9
1630989610000|2021-09-07 04:40:10|15677.2|15675.2|15677.5|15675.5|15677.6|15675.6|15677.1|15675.1|4
1630989620000|2021-09-07 04:40:20|15677.6|15675.6|15676.7|15674.7|15677.6|15675.6|15676.7|15674.7|5
1630989630000|2021-09-07 04:40:30|15676.8|15674.8|15677.3|15675.3|15677.3|15675.3|15676.8|15674.8|2
1630989640000|2021-09-07 04:40:40|15677.2|15675.2|15676.6|15674.6|15677.2|15675.2|15676.6|15674.6|3
1630989650000|2021-09-07 04:40:50|15676.5|15674.5|15676.8|15674.8|15677|15675|15676.3|15674.3|7
1630989660000|2021-09-07 04:41:00|15676.7|15674.7|15676.6|15674.6|15676.8|15674.8|15676.6|15674.6|1
1630989670000|2021-09-07 04:41:10|15676.8|15674.8|15676.8|15674.8|15676.8|15674.8|15676.8|15674.8|2
1630989680000|2021-09-07 04:41:20|15677.1|15675.1|15677.1|15675.1|15677.3|15675.3|15676.8|15674.8|2
1630989690000|2021-09-07 04:41:30|15677.2|15675.2|15677.1|15675.1|15677.6|15675.6|15677.1|15675.1|4
1630989700000|2021-09-07 04:41:40|15677|15675|15677.3|15675.3|15677.3|15675.3|15676.8|15674.8|0
1630989710000|2021-09-07 04:41:50|15677.5|15675.5|15677.3|15675.3|15677.5|15675.5|15677.2|15675.2|0
1630989720000|2021-09-07 04:42:00|15677.2|15675.2|15677.2|15675.2|15677.3|15675.3|15677.2|15675.2|1
1630989730000|2021-09-07 04:42:10|15677.1|15675.1|15677.5|15675.5|15677.6|15675.6|15677.1|15675.1|3
1630989740000|2021-09-07 04:42:20|15677.3|15675.3|15677.3|15675.3|15677.6|15675.6|15677.2|15675.2|1
1630989750000|2021-09-07 04:42:30|15677.2|15675.2|15677.1|15675.1|15677.3|15675.3|15677|15675|3
1630989760000|2021-09-07 04:42:40|15677|15675|15677.1|15675.1|15677.2|15675.2|15677|15675|0
1630989770000|2021-09-07 04:42:50|15677|15675|15676.6|15674.6|15677.1|15675.1|15676.6|15674.6|3
1630989780000|2021-09-07 04:43:00|15676.5|15674.5|15676.8|15674.8|15677.1|15675.1|15676.3|15674.3|4
1630989790000|2021-09-07 04:43:10|15677|15675|15676.6|15674.6|15677|15675|15676.6|15674.6|1
1630989800000|2021-09-07 04:43:20|15676.7|15674.7|15676.3|15674.3|15676.8|15674.8|15676.3|15674.3|1
1630989820000|2021-09-07 04:43:40|15676.2|15674.2|15676.6|15674.6|15676.6|15674.6|15676.2|15674.2|3
1630989840000|2021-09-07 04:44:00|15676.5|15674.5|15676.3|15674.3|15676.6|15674.6|15676.3|15674.3|1
1630989850000|2021-09-07 04:44:10|15676.2|15674.2|15676.3|15674.3|15676.3|15674.3|15676.2|15674.2|1
1630989870000|2021-09-07 04:44:30|15676.2|15674.2|15676.2|15674.2|15676.3|15674.3|15676.2|15674.2|1
1630989880000|2021-09-07 04:44:40|15676.1|15674.1|15676.1|15674.1|15676.2|15674.2|15676|15674|9
1630989890000|2021-09-07 04:44:50|15676|15674|15676|15674|15676|15674|15676|15674|0
1630989900000|2021-09-07 04:45:00|15675.6|15673.6|15675.6|15673.6|15675.7|15673.7|15675.1|15673.1|31
1630989910000|2021-09-07 04:45:10|15675.7|15673.7|15676.2|15674.2|15676.2|15674.2|15675.5|15673.5|19
1630989920000|2021-09-07 04:45:20|15676.1|15674.1|15676.1|15674.1|15676.2|15674.2|15676.1|15674.1|4
1630989940000|2021-09-07 04:45:40|15676|15674|15676.1|15674.1|15676.1|15674.1|15676|15674|2
1630989950000|2021-09-07 04:45:50|15676|15674|15675.6|15673.6|15676|15674|15675.5|15673.5|8
1630989960000|2021-09-07 04:46:00|15675.7|15673.7|15675.6|15673.6|15675.8|15673.8|15675.6|15673.6|4
1630989970000|2021-09-07 04:46:10|15675.7|15673.7|15675.7|15673.7|15676|15674|15675.7|15673.7|0
1630989980000|2021-09-07 04:46:20|15675.6|15673.6|15675.5|15673.5|15675.6|15673.6|15675.5|15673.5|2
1630989990000|2021-09-07 04:46:30|15675.6|15673.6|15675.5|15673.5|15675.6|15673.6|15675.5|15673.5|7
1630990000000|2021-09-07 04:46:40|15675.7|15673.7|15675.7|15673.7|15675.7|15673.7|15675.6|15673.6|2
1630990010000|2021-09-07 04:46:50|15676.1|15674.1|15675.8|15673.8|15676.1|15674.1|15675.8|15673.8|4
1630990020000|2021-09-07 04:47:00|15676|15674|15675.7|15673.7|15676|15674|15675.7|15673.7|0
1630990030000|2021-09-07 04:47:10|15675.5|15673.5|15675.7|15673.7|15675.7|15673.7|15675.5|15673.5|4
1630990040000|2021-09-07 04:47:20|15675.6|15673.6|15675.8|15673.8|15676|15674|15675.6|15673.6|0
1630990050000|2021-09-07 04:47:30|15675.7|15673.7|15675.6|15673.6|15675.8|15673.8|15675.5|15673.5|0
1630990060000|2021-09-07 04:47:40|15675.5|15673.5|15674.8|15672.8|15675.5|15673.5|15674.8|15672.8|17
1630990070000|2021-09-07 04:47:50|15674.7|15672.7|15675|15673|15675.1|15673.1|15674.7|15672.7|5
1630990080000|2021-09-07 04:48:00|15674.2|15672.2|15674.2|15672.2|15674.5|15672.5|15674.1|15672.1|35
1630990090000|2021-09-07 04:48:10|15674.1|15672.1|15674.6|15672.6|15674.6|15672.6|15674|15672|8
1630990100000|2021-09-07 04:48:20|15674.7|15672.7|15674.8|15672.8|15674.8|15672.8|15674.5|15672.5|11
1630990110000|2021-09-07 04:48:30|15675|15673|15675.1|15673.1|15675.2|15673.2|15674.7|15672.7|4
1630990120000|2021-09-07 04:48:40|15675.2|15673.2|15675.2|15673.2|15675.3|15673.3|15675.2|15673.2|4
1630990130000|2021-09-07 04:48:50|15675.1|15673.1|15674.7|15672.7|15675.1|15673.1|15674.6|15672.6|1
1630990140000|2021-09-07 04:49:00|15674.8|15672.8|15674.8|15672.8|15675|15673|15674.8|15672.8|2
1630990150000|2021-09-07 04:49:10|15674.7|15672.7|15674.6|15672.6|15674.7|15672.7|15674.6|15672.6|1
1630990160000|2021-09-07 04:49:20|15674.7|15672.7|15674.5|15672.5|15674.7|15672.7|15674.5|15672.5|0
1630990170000|2021-09-07 04:49:30|15674.3|15672.3|15674.6|15672.6|15674.7|15672.7|15674.2|15672.2|11
1630990180000|2021-09-07 04:49:40|15674.8|15672.8|15674.8|15672.8|15675|15673|15674.8|15672.8|2
1630990190000|2021-09-07 04:49:50|15674.7|15672.7|15675|15673|15675|15673|15674.6|15672.6|2
1630990200000|2021-09-07 04:50:00|15675.1|15673.1|15674.8|15672.8|15675.1|15673.1|15674.6|15672.6|0
1630990210000|2021-09-07 04:50:10|15674.7|15672.7|15674.3|15672.3|15674.7|15672.7|15674.2|15672.2|5
1630990220000|2021-09-07 04:50:20|15674.2|15672.2|15674.3|15672.3|15674.3|15672.3|15674.2|15672.2|1
1630990230000|2021-09-07 04:50:30|15674.2|15672.2|15674.3|15672.3|15674.5|15672.5|15674.2|15672.2|6
1630990240000|2021-09-07 04:50:40|15674.5|15672.5|15674.6|15672.6|15674.7|15672.7|15674.3|15672.3|5
1630990250000|2021-09-07 04:50:50|15674.7|15672.7|15674.7|15672.7|15674.7|15672.7|15674.5|15672.5|2
1630990260000|2021-09-07 04:51:00|15674.6|15672.6|15674.6|15672.6|15674.7|15672.7|15674.6|15672.6|0
1630990270000|2021-09-07 04:51:10|15674.7|15672.7|15674.6|15672.6|15674.7|15672.7|15674.6|15672.6|1
1630990280000|2021-09-07 04:51:20|15674.5|15672.5|15674.6|15672.6|15674.7|15672.7|15674.5|15672.5|4
1630990290000|2021-09-07 04:51:30|15674.5|15672.5|15674.3|15672.3|15674.5|15672.5|15674.3|15672.3|3
1630990300000|2021-09-07 04:51:40|15674.5|15672.5|15674.3|15672.3|15674.5|15672.5|15674.3|15672.3|2
1630990310000|2021-09-07 04:51:50|15674.2|15672.2|15674.2|15672.2|15674.3|15672.3|15674.2|15672.2|0
1630990320000|2021-09-07 04:52:00|15674.3|15672.3|15674.1|15672.1|15674.3|15672.3|15674|15672|3
1630990330000|2021-09-07 04:52:10|15674.2|15672.2|15674.1|15672.1|15674.5|15672.5|15674|15672|0
1630990340000|2021-09-07 04:52:20|15674.2|15672.2|15674.2|15672.2|15674.3|15672.3|15674.1|15672.1|2
1630990350000|2021-09-07 04:52:30|15674.1|15672.1|15674.2|15672.2|15674.2|15672.2|15674.1|15672.1|0
1630990360000|2021-09-07 04:52:40|15674.3|15672.3|15674.3|15672.3|15674.3|15672.3|15674.3|15672.3|5
1630990370000|2021-09-07 04:52:50|15674.5|15672.5|15674.8|15672.8|15675|15673|15674.5|15672.5|4
1630990380000|2021-09-07 04:53:00|15674.7|15672.7|15674.7|15672.7|15674.8|15672.8|15674.5|15672.5|1
1630990390000|2021-09-07 04:53:10|15674.6|15672.6|15675|15673|15675|15673|15674.6|15672.6|6
1630990400000|2021-09-07 04:53:20|15674.8|15672.8|15674.6|15672.6|15674.8|15672.8|15674.5|15672.5|4
1630990410000|2021-09-07 04:53:30|15674.7|15672.7|15674.6|15672.6|15674.7|15672.7|15674.5|15672.5|0
1630990420000|2021-09-07 04:53:40|15674.7|15672.7|15674.8|15672.8|15674.8|15672.8|15674.7|15672.7|0
1630990430000|2021-09-07 04:53:50|15675|15673|15675.1|15673.1|15675.1|15673.1|15674.8|15672.8|1
1630990440000|2021-09-07 04:54:00|15675.2|15673.2|15675.3|15673.3|15675.5|15673.5|15675.1|15673.1|3
1630990450000|2021-09-07 04:54:10|15675.2|15673.2|15675.3|15673.3|15675.5|15673.5|15675.1|15673.1|2
1630990460000|2021-09-07 04:54:20|15675.5|15673.5|15675.3|15673.3|15675.5|15673.5|15675.2|15673.2|2
1630990470000|2021-09-07 04:54:30|15675.5|15673.5|15675.6|15673.6|15675.6|15673.6|15675.5|15673.5|3
1630990480000|2021-09-07 04:54:40|15675.7|15673.7|15675.6|15673.6|15675.7|15673.7|15675.5|15673.5|5
1630990490000|2021-09-07 04:54:50|15675.7|15673.7|15675.6|15673.6|15675.8|15673.8|15675.6|15673.6|5
1630990500000|2021-09-07 04:55:00|15675.5|15673.5|15675.6|15673.6|15675.7|15673.7|15675.5|15673.5|4
1630990510000|2021-09-07 04:55:10|15675.7|15673.7|15676.1|15674.1|15676.1|15674.1|15675.6|15673.6|13
1630990520000|2021-09-07 04:55:20|15676.2|15674.2|15676|15674|15676.2|15674.2|15675.7|15673.7|12
1630990530000|2021-09-07 04:55:30|15676.1|15674.1|15676.1|15674.1|15676.2|15674.2|15676|15674|2
1630990540000|2021-09-07 04:55:40|15676.2|15674.2|15676.1|15674.1|15676.2|15674.2|15676.1|15674.1|1
1630990550000|2021-09-07 04:55:50|15676|15674|15676|15674|15676.1|15674.1|15676|15674|0
1630990560000|2021-09-07 04:56:00|15675.8|15673.8|15676.1|15674.1|15676.1|15674.1|15675.8|15673.8|0
1630990570000|2021-09-07 04:56:10|15676.3|15674.3|15675.8|15673.8|15676.3|15674.3|15675.8|15673.8|5
1630990580000|2021-09-07 04:56:20|15676|15674|15675.6|15673.6|15676|15674|15675.6|15673.6|5
1630990590000|2021-09-07 04:56:30|15675.7|15673.7|15675.5|15673.5|15675.7|15673.7|15675.5|15673.5|2
1630990600000|2021-09-07 04:56:40|15675.6|15673.6|15675|15673|15675.6|15673.6|15675|15673|13
1630990610000|2021-09-07 04:56:50|15674.8|15672.8|15674.8|15672.8|15675|15673|15674.7|15672.7|3
1630990620000|2021-09-07 04:57:00|15675|15673|15675|15673|15675.1|15673.1|15674.8|15672.8|0
1630990630000|2021-09-07 04:57:10|15675.1|15673.1|15675|15673|15675.2|15673.2|15675|15673|4
1630990640000|2021-09-07 04:57:20|15675.1|15673.1|15675.3|15673.3|15675.5|15673.5|15675.1|15673.1|1
1630990650000|2021-09-07 04:57:30|15675.2|15673.2|15675.2|15673.2|15675.5|15673.5|15675.2|15673.2|0
1630990660000|2021-09-07 04:57:40|15675.3|15673.3|15675.2|15673.2|15675.3|15673.3|15675.2|15673.2|0
1630990670000|2021-09-07 04:57:50|15675.3|15673.3|15675.3|15673.3|15675.5|15673.5|15675.2|15673.2|0
1630990680000|2021-09-07 04:58:00|15675.5|15673.5|15675.8|15673.8|15675.8|15673.8|15675.2|15673.2|0
1630990690000|2021-09-07 04:58:10|15675.7|15673.7|15675.7|15673.7|15675.8|15673.8|15675.6|15673.6|0
1630990700000|2021-09-07 04:58:20|15675.8|15673.8|15675.6|15673.6|15675.8|15673.8|15675.3|15673.3|7
1630990710000|2021-09-07 04:58:30|15675.5|15673.5|15675.6|15673.6|15675.6|15673.6|15675.3|15673.3|0
1630990720000|2021-09-07 04:58:40|15675.7|15673.7|15675.1|15673.1|15675.7|15673.7|15675.1|15673.1|4
1630990730000|2021-09-07 04:58:50|15675.2|15673.2|15675.1|15673.1|15675.2|15673.2|15675.1|15673.1|0
1630990740000|2021-09-07 04:59:00|15675|15673|15675.2|15673.2|15675.3|15673.3|15675|15673|0
1630990750000|2021-09-07 04:59:10|15675.1|15673.1|15675.3|15673.3|15675.5|15673.5|15675|15673|0
1630990760000|2021-09-07 04:59:20|15675.5|15673.5|15675.3|15673.3|15675.6|15673.6|15675.3|15673.3|0
1630990770000|2021-09-07 04:59:30|15675.2|15673.2|15675.2|15673.2|15675.3|15673.3|15675.2|15673.2|1
1630990780000|2021-09-07 04:59:40|15675.1|15673.1|15675.6|15673.6|15675.6|15673.6|15675|15673|12
1630990790000|2021-09-07 04:59:50|15675.7|15673.7|15675.6|15673.6|15675.7|15673.7|15675.3|15673.3|6
1630990800000|2021-09-07 05:00:00|15675.7|15673.7|15675.6|15673.6|15675.7|15673.7|15675.2|15673.2|8
1630990810000|2021-09-07 05:00:10|15675.5|15673.5|15674.8|15672.8|15675.7|15673.7|15674.8|15672.8|14
1630990820000|2021-09-07 05:00:20|15674.7|15672.7|15674.5|15672.5|15674.8|15672.8|15674.5|15672.5|5
1630990830000|2021-09-07 05:00:30|15674.6|15672.6|15674.1|15672.1|15674.6|15672.6|15674|15672|5
1630990840000|2021-09-07 05:00:40|15674|15672|15673.8|15671.8|15674.1|15672.1|15673.1|15671.1|50
1630990850000|2021-09-07 05:00:50|15674|15672|15674.8|15672.8|15674.8|15672.8|15673.8|15671.8|14
1630990860000|2021-09-07 05:01:00|15674.7|15672.7|15674.7|15672.7|15675|15673|15674.6|15672.6|1
1630990870000|2021-09-07 05:01:10|15674.6|15672.6|15673.8|15671.8|15674.6|15672.6|15673.8|15671.8|6
1630990880000|2021-09-07 05:01:20|15674|15672|15674.5|15672.5|15674.6|15672.6|15674|15672|3
1630990890000|2021-09-07 05:01:30|15674.3|15672.3|15674.3|15672.3|15675|15673|15674.3|15672.3|6
1630990900000|2021-09-07 05:01:40|15674.2|15672.2|15674.1|15672.1|15674.3|15672.3|15673.7|15671.7|4
1630990910000|2021-09-07 05:01:50|15674.2|15672.2|15674.2|15672.2|15674.5|15672.5|15673.8|15671.8|1
1630990920000|2021-09-07 05:02:00|15674.3|15672.3|15674.3|15672.3|15674.6|15672.6|15674.2|15672.2|2
1630990930000|2021-09-07 05:02:10|15674.2|15672.2|15673.8|15671.8|15674.2|15672.2|15673.5|15671.5|7
1630990940000|2021-09-07 05:02:20|15673.7|15671.7|15674.6|15672.6|15674.7|15672.7|15673.7|15671.7|7
1630990950000|2021-09-07 05:02:30|15674.5|15672.5|15674.3|15672.3|15674.6|15672.6|15674.3|15672.3|1
1630990960000|2021-09-07 05:02:40|15674.2|15672.2|15673.8|15671.8|15674.2|15672.2|15673.8|15671.8|0
1630990970000|2021-09-07 05:02:50|15674|15672|15674.3|15672.3|15674.7|15672.7|15674|15672|3
1630990980000|2021-09-07 05:03:00|15674.2|15672.2|15674.2|15672.2|15674.5|15672.5|15674.2|15672.2|2
1630990990000|2021-09-07 05:03:10|15674.1|15672.1|15674.1|15672.1|15674.1|15672.1|15673.7|15671.7|3
1630991000000|2021-09-07 05:03:20|15674|15672|15674.1|15672.1|15674.3|15672.3|15674|15672|0
1630991010000|2021-09-07 05:03:30|15674.2|15672.2|15674.3|15672.3|15674.3|15672.3|15674.2|15672.2|0
1630991020000|2021-09-07 05:03:40|15674.2|15672.2|15674.3|15672.3|15674.3|15672.3|15674.1|15672.1|1
1630991040000|2021-09-07 05:04:00|15674.2|15672.2|15674.8|15672.8|15675|15673|15674.2|15672.2|3
1630991050000|2021-09-07 05:04:10|15675|15673|15675.3|15673.3|15675.5|15673.5|15675|15673|13
1630991060000|2021-09-07 05:04:20|15675.2|15673.2|15676.6|15674.6|15677|15675|15675.2|15673.2|49
1630991070000|2021-09-07 05:04:30|15676.7|15674.7|15678.3|15676.3|15678.7|15676.7|15676.6|15674.6|73
1630991080000|2021-09-07 05:04:40|15678.6|15676.6|15679.2|15677.2|15679.2|15677.2|15678.1|15676.1|24
1630991090000|2021-09-07 05:04:50|15679.1|15677.1|15678.6|15676.6|15679.2|15677.2|15678.2|15676.2|24
1630991100000|2021-09-07 05:05:00|15678.7|15676.7|15679.6|15677.6|15679.7|15677.7|15678.7|15676.7|45
1630991110000|2021-09-07 05:05:10|15679.5|15677.5|15678.5|15676.5|15679.5|15677.5|15678.3|15676.3|12
1630991120000|2021-09-07 05:05:20|15678.3|15676.3|15678.6|15676.6|15678.7|15676.7|15678.2|15676.2|8
1630991130000|2021-09-07 05:05:30|15678.7|15676.7|15678.3|15676.3|15678.7|15676.7|15678.1|15676.1|3
1630991140000|2021-09-07 05:05:40|15678.5|15676.5|15678.8|15676.8|15679.1|15677.1|15678.3|15676.3|2
1630991150000|2021-09-07 05:05:50|15679|15677|15678.8|15676.8|15679.2|15677.2|15678.7|15676.7|3
1630991160000|2021-09-07 05:06:00|15679|15677|15679.8|15677.8|15680|15678|15679|15677|36
1630991170000|2021-09-07 05:06:10|15680|15678|15680.5|15678.5|15680.7|15678.7|15679.7|15677.7|25
1630991180000|2021-09-07 05:06:20|15680.6|15678.6|15681.1|15679.1|15681.3|15679.3|15680.3|15678.3|24
1630991190000|2021-09-07 05:06:30|15681|15679|15680.1|15678.1|15681.1|15679.1|15680.1|15678.1|8
1630991200000|2021-09-07 05:06:40|15680.2|15678.2|15680.6|15678.6|15680.8|15678.8|15680|15678|11
1630991210000|2021-09-07 05:06:50|15680.7|15678.7|15680.6|15678.6|15680.7|15678.7|15680.2|15678.2|6
1630991220000|2021-09-07 05:07:00|15680.5|15678.5|15680.3|15678.3|15680.5|15678.5|15680|15678|3
1630991230000|2021-09-07 05:07:10|15680.2|15678.2|15680.3|15678.3|15680.3|15678.3|15679.8|15677.8|6
1630991240000|2021-09-07 05:07:20|15680.2|15678.2|15680.1|15678.1|15680.3|15678.3|15679.8|15677.8|5
1630991250000|2021-09-07 05:07:30|15680|15678|15681.3|15679.3|15681.5|15679.5|15680|15678|39
1630991260000|2021-09-07 05:07:40|15681.2|15679.2|15681.1|15679.1|15681.5|15679.5|15681.1|15679.1|5
1630991270000|2021-09-07 05:07:50|15681.2|15679.2|15682.3|15680.3|15682.3|15680.3|15681.1|15679.1|24
1630991280000|2021-09-07 05:08:00|15682.6|15680.6|15682.6|15680.6|15682.6|15680.6|15682.3|15680.3|57
1630991290000|2021-09-07 05:08:10|15682.2|15680.2|15682|15680|15682.7|15680.7|15682|15680|24
1630991300000|2021-09-07 05:08:20|15682.1|15680.1|15681.6|15679.6|15682.3|15680.3|15681.6|15679.6|9
1630991310000|2021-09-07 05:08:30|15681.3|15679.3|15681.8|15679.8|15682.2|15680.2|15681.3|15679.3|42
1630991320000|2021-09-07 05:08:40|15681.7|15679.7|15682.6|15680.6|15682.8|15680.8|15681.7|15679.7|9
1630991330000|2021-09-07 05:08:50|15682.7|15680.7|15682.7|15680.7|15682.8|15680.8|15682.5|15680.5|1
1630991340000|2021-09-07 05:09:00|15682.6|15680.6|15682.1|15680.1|15683|15681|15682.1|15680.1|12
1630991350000|2021-09-07 05:09:10|15682.2|15680.2|15682.6|15680.6|15682.6|15680.6|15682.1|15680.1|15
1630991360000|2021-09-07 05:09:20|15682.5|15680.5|15682.6|15680.6|15682.7|15680.7|15682.3|15680.3|9
1630991370000|2021-09-07 05:09:30|15682.5|15680.5|15681.6|15679.6|15682.8|15680.8|15681.6|15679.6|22
1630991380000|2021-09-07 05:09:40|15681.7|15679.7|15681.6|15679.6|15682|15680|15681.5|15679.5|4
1630991390000|2021-09-07 05:09:50|15681.7|15679.7|15682.3|15680.3|15682.3|15680.3|15681.7|15679.7|3
1630991400000|2021-09-07 05:10:00|15682.5|15680.5|15682.6|15680.6|15682.6|15680.6|15682.3|15680.3|9
1630991410000|2021-09-07 05:10:10|15682.7|15680.7|15683.1|15681.1|15683.7|15681.7|15682.7|15680.7|23
1630991420000|2021-09-07 05:10:20|15683.2|15681.2|15683.7|15681.7|15683.7|15681.7|15683|15681|5
1630991430000|2021-09-07 05:10:30|15683.8|15681.8|15684.1|15682.1|15684.2|15682.2|15683.8|15681.8|19
1630991440000|2021-09-07 05:10:40|15684.2|15682.2|15685|15683|15685|15683|15683.8|15681.8|40
1630991450000|2021-09-07 05:10:50|15684.8|15682.8|15684.1|15682.1|15685|15683|15684.1|15682.1|11
1630991460000|2021-09-07 05:11:00|15684.2|15682.2|15684.3|15682.3|15684.5|15682.5|15684.1|15682.1|8
1630991470000|2021-09-07 05:11:10|15684.2|15682.2|15684.2|15682.2|15684.3|15682.3|15684|15682|3
1630991480000|2021-09-07 05:11:20|15684.1|15682.1|15684.3|15682.3|15684.3|15682.3|15684.1|15682.1|1
1630991490000|2021-09-07 05:11:30|15684.2|15682.2|15684.1|15682.1|15684.3|15682.3|15684|15682|5
1630991500000|2021-09-07 05:11:40|15684|15682|15684.3|15682.3|15684.3|15682.3|15683.7|15681.7|14
1630991510000|2021-09-07 05:11:50|15684.2|15682.2|15684|15682|15684.3|15682.3|15684|15682|4
1630991520000|2021-09-07 05:12:00|15684.1|15682.1|15684.3|15682.3|15684.5|15682.5|15684.1|15682.1|4
1630991530000|2021-09-07 05:12:10|15684.2|15682.2|15684.1|15682.1|15684.3|15682.3|15684.1|15682.1|4
1630991540000|2021-09-07 05:12:20|15684|15682|15683.7|15681.7|15684|15682|15683.7|15681.7|2
1630991550000|2021-09-07 05:12:30|15683.8|15681.8|15683.1|15681.1|15683.8|15681.8|15683.1|15681.1|35
1630991560000|2021-09-07 05:12:40|15683.3|15681.3|15683.8|15681.8|15683.8|15681.8|15683.3|15681.3|2
1630991570000|2021-09-07 05:12:50|15683.7|15681.7|15684.5|15682.5|15684.5|15682.5|15683.7|15681.7|4
1630991580000|2021-09-07 05:13:00|15684.3|15682.3|15684.8|15682.8|15685.1|15683.1|15684.2|15682.2|39
1630991590000|2021-09-07 05:13:10|15685|15683|15684.8|15682.8|15685.1|15683.1|15684.7|15682.7|1
1630991600000|2021-09-07 05:13:20|15684.7|15682.7|15684.6|15682.6|15684.8|15682.8|15684.3|15682.3|9
1630991610000|2021-09-07 05:13:30|15684.5|15682.5|15684.6|15682.6|15684.6|15682.6|15684.3|15682.3|0
1630991620000|2021-09-07 05:13:40|15684.5|15682.5|15684.3|15682.3|15684.6|15682.6|15684.2|15682.2|2
1630991630000|2021-09-07 05:13:50|15684.2|15682.2|15684.6|15682.6|15684.6|15682.6|15684.1|15682.1|6
1630991640000|2021-09-07 05:14:00|15684.5|15682.5|15684.5|15682.5|15684.8|15682.8|15684.2|15682.2|2
1630991650000|2021-09-07 05:14:10|15684.3|15682.3|15684.8|15682.8|15684.8|15682.8|15684.1|15682.1|3
1630991660000|2021-09-07 05:14:20|15684.7|15682.7|15684.8|15682.8|15685|15683|15684.5|15682.5|10
1630991670000|2021-09-07 05:14:30|15685|15683|15685.3|15683.3|15685.8|15683.8|15684.8|15682.8|40
1630991680000|2021-09-07 05:14:40|15685.2|15683.2|15685.3|15683.3|15685.6|15683.6|15684.8|15682.8|28
1630991690000|2021-09-07 05:14:50|15685.1|15683.1|15685.3|15683.3|15685.5|15683.5|15685.1|15683.1|12
1630991700000|2021-09-07 05:15:00|15685.5|15683.5|15687.1|15685.1|15687.3|15685.3|15685.2|15683.2|203
1630991710000|2021-09-07 05:15:10|15687.2|15685.2|15687.8|15685.8|15688|15686|15687.1|15685.1|40
1630991720000|2021-09-07 05:15:20|15687.7|15685.7|15687|15685|15687.7|15685.7|15686.7|15684.7|20
1630991730000|2021-09-07 05:15:30|15686.8|15684.8|15686.6|15684.6|15687.1|15685.1|15686.6|15684.6|9
1630991740000|2021-09-07 05:15:40|15686.7|15684.7|15687.3|15685.3|15687.5|15685.5|15686.7|15684.7|10
1630991750000|2021-09-07 05:15:50|15687.5|15685.5|15688|15686|15688.2|15686.2|15687.3|15685.3|13
1630991760000|2021-09-07 05:16:00|15688.1|15686.1|15688.1|15686.1|15688.2|15686.2|15687.8|15685.8|17
1630991770000|2021-09-07 05:16:10|15688|15686|15688|15686|15688.2|15686.2|15687.8|15685.8|1
1630991780000|2021-09-07 05:16:20|15688.2|15686.2|15688|15686|15688.2|15686.2|15688|15686|3
1630991790000|2021-09-07 05:16:30|15688.1|15686.1|15687.7|15685.7|15688.1|15686.1|15687.6|15685.6|19
1630991800000|2021-09-07 05:16:40|15687.6|15685.6|15688.5|15686.5|15688.5|15686.5|15687.6|15685.6|15
1630991810000|2021-09-07 05:16:50|15688.2|15686.2|15687.8|15685.8|15688.2|15686.2|15687.7|15685.7|18
1630991820000|2021-09-07 05:17:00|15687.7|15685.7|15688.2|15686.2|15688.5|15686.5|15687.7|15685.7|10
1630991830000|2021-09-07 05:17:10|15688.3|15686.3|15688.1|15686.1|15688.5|15686.5|15688.1|15686.1|4
1630991840000|2021-09-07 05:17:20|15688.2|15686.2|15687.8|15685.8|15688.2|15686.2|15687.5|15685.5|7
1630991850000|2021-09-07 05:17:30|15688|15686|15687.7|15685.7|15688.1|15686.1|15687.7|15685.7|4
1630991860000|2021-09-07 05:17:40|15687.8|15685.8|15687.8|15685.8|15688|15686|15687.6|15685.6|5
1630991870000|2021-09-07 05:17:50|15688|15686|15688.1|15686.1|15688.1|15686.1|15688|15686|2
1630991880000|2021-09-07 05:18:00|15688.2|15686.2|15687|15685|15688.2|15686.2|15687|15685|12
1630991890000|2021-09-07 05:18:10|15686.8|15684.8|15686.3|15684.3|15687.1|15685.1|15686.3|15684.3|19
1630991900000|2021-09-07 05:18:20|15686.5|15684.5|15686.5|15684.5|15686.8|15684.8|15686.2|15684.2|12
1630991910000|2021-09-07 05:18:30|15686.6|15684.6|15686.3|15684.3|15686.6|15684.6|15686.2|15684.2|6
1630991920000|2021-09-07 05:18:40|15686.1|15684.1|15686.1|15684.1|15686.2|15684.2|15686|15684|16
1630991930000|2021-09-07 05:18:50|15686|15684|15686.1|15684.1|15686.2|15684.2|15686|15684|1
1630991940000|2021-09-07 05:19:00|15686|15684|15686.1|15684.1|15686.3|15684.3|15686|15684|4
1630991950000|2021-09-07 05:19:10|15686|15684|15686.2|15684.2|15686.2|15684.2|15685.6|15683.6|14
1630991960000|2021-09-07 05:19:20|15686.1|15684.1|15687.6|15685.6|15688.2|15686.2|15685.7|15683.7|121
1630991970000|2021-09-07 05:19:30|15687.5|15685.5|15686.3|15684.3|15687.7|15685.7|15686.3|15684.3|56
1630991980000|2021-09-07 05:19:40|15686.5|15684.5|15686.3|15684.3|15686.7|15684.7|15686.3|15684.3|4
1630991990000|2021-09-07 05:19:50|15686.2|15684.2|15686.3|15684.3|15686.3|15684.3|15686.2|15684.2|1
1630992000000|2021-09-07 05:20:00|15686.5|15684.5|15687.1|15685.1|15687.1|15685.1|15686.3|15684.3|5
1630992010000|2021-09-07 05:20:10|15687.2|15685.2|15686.1|15684.1|15687.2|15685.2|15686.1|15684.1|5
1630992020000|2021-09-07 05:20:20|15686.2|15684.2|15685.8|15683.8|15686.3|15684.3|15685.6|15683.6|22
1630992030000|2021-09-07 05:20:30|15685.7|15683.7|15685.8|15683.8|15686.3|15684.3|15685.6|15683.6|44
1630992040000|2021-09-07 05:20:40|15685.7|15683.7|15685.7|15683.7|15685.8|15683.8|15685.6|15683.6|5
1630992050000|2021-09-07 05:20:50|15685.8|15683.8|15685.6|15683.6|15685.8|15683.8|15685.5|15683.5|6
1630992060000|2021-09-07 05:21:00|15685.7|15683.7|15685.6|15683.6|15686.1|15684.1|15685.3|15683.3|33
1630992070000|2021-09-07 05:21:10|15685.5|15683.5|15685.7|15683.7|15685.7|15683.7|15685.3|15683.3|9
1630992080000|2021-09-07 05:21:20|15685.8|15683.8|15685.3|15683.3|15685.8|15683.8|15685.3|15683.3|2
1630992090000|2021-09-07 05:21:30|15685.1|15683.1|15685.1|15683.1|15685.3|15683.3|15685|15683|5
1630992100000|2021-09-07 05:21:40|15685|15683|15684.8|15682.8|15685.2|15683.2|15684.7|15682.7|19
1630992110000|2021-09-07 05:21:50|15685|15683|15684.8|15682.8|15685.2|15683.2|15684.8|15682.8|5
1630992120000|2021-09-07 05:22:00|15685|15683|15685.2|15683.2|15685.2|15683.2|15684.8|15682.8|1
1630992130000|2021-09-07 05:22:10|15685.3|15683.3|15686.3|15684.3|15686.6|15684.6|15685.2|15683.2|26
1630992140000|2021-09-07 05:22:20|15686.2|15684.2|15685.8|15683.8|15686.2|15684.2|15685.7|15683.7|9
1630992150000|2021-09-07 05:22:30|15686|15684|15685.1|15683.1|15686|15684|15685|15683|10
1630992160000|2021-09-07 05:22:40|15685.2|15683.2|15685|15683|15685.3|15683.3|15685|15683|4
1630992170000|2021-09-07 05:22:50|15684.8|15682.8|15685.1|15683.1|15685.2|15683.2|15684.7|15682.7|3
1630992180000|2021-09-07 05:23:00|15685|15683|15685.6|15683.6|15685.6|15683.6|15684.8|15682.8|2
1630992190000|2021-09-07 05:23:10|15685.5|15683.5|15685.5|15683.5|15685.5|15683.5|15685.3|15683.3|0
1630992200000|2021-09-07 05:23:20|15685.3|15683.3|15685.1|15683.1|15685.6|15683.6|15685|15683|7
1630992210000|2021-09-07 05:23:30|15685.2|15683.2|15685.2|15683.2|15685.3|15683.3|15685.1|15683.1|0
1630992220000|2021-09-07 05:23:40|15685.1|15683.1|15685.3|15683.3|15685.6|15683.6|15685.1|15683.1|2
1630992230000|2021-09-07 05:23:50|15685.5|15683.5|15685.1|15683.1|15685.5|15683.5|15685|15683|5
1630992240000|2021-09-07 05:24:00|15685.2|15683.2|15685.8|15683.8|15685.8|15683.8|15685.2|15683.2|7
1630992250000|2021-09-07 05:24:10|15686|15684|15685.3|15683.3|15686|15684|15685.3|15683.3|2
1630992260000|2021-09-07 05:24:20|15685.5|15683.5|15685.8|15683.8|15686.2|15684.2|15685.5|15683.5|14
1630992270000|2021-09-07 05:24:30|15685.7|15683.7|15685.1|15683.1|15685.8|15683.8|15685|15683|8
1630992280000|2021-09-07 05:24:40|15685.2|15683.2|15685.3|15683.3|15685.3|15683.3|15685|15683|2
1630992290000|2021-09-07 05:24:50|15685.2|15683.2|15685.7|15683.7|15685.7|15683.7|15685.2|15683.2|4
1630992300000|2021-09-07 05:25:00|15685.8|15683.8|15686.2|15684.2|15686.3|15684.3|15685.8|15683.8|5
1630992310000|2021-09-07 05:25:10|15686.3|15684.3|15685.8|15683.8|15686.6|15684.6|15685.8|15683.8|2
1630992320000|2021-09-07 05:25:20|15685.6|15683.6|15685.1|15683.1|15685.7|15683.7|15685.1|15683.1|9
1630992330000|2021-09-07 05:25:30|15685.2|15683.2|15684.8|15682.8|15685.5|15683.5|15684.8|15682.8|6
1630992340000|2021-09-07 05:25:40|15685.1|15683.1|15685.6|15683.6|15685.6|15683.6|15684.8|15682.8|6
1630992350000|2021-09-07 05:25:50|15685.5|15683.5|15685.3|15683.3|15685.6|15683.6|15685.3|15683.3|3
1630992360000|2021-09-07 05:26:00|15685.6|15683.6|15685.8|15683.8|15685.8|15683.8|15685.6|15683.6|6
1630992370000|2021-09-07 05:26:10|15685.6|15683.6|15685.8|15683.8|15686|15684|15685.6|15683.6|4
1630992380000|2021-09-07 05:26:20|15685.7|15683.7|15685.3|15683.3|15685.8|15683.8|15685.3|15683.3|2
1630992390000|2021-09-07 05:26:30|15685.2|15683.2|15685.2|15683.2|15685.2|15683.2|15685.2|15683.2|0
1630992400000|2021-09-07 05:26:40|15685.3|15683.3|15685.1|15683.1|15685.3|15683.3|15685.1|15683.1|7
1630992410000|2021-09-07 05:26:50|15685.2|15683.2|15685.8|15683.8|15686|15684|15685.2|15683.2|7
1630992420000|2021-09-07 05:27:00|15685.7|15683.7|15685.3|15683.3|15685.8|15683.8|15685.3|15683.3|9
1630992430000|2021-09-07 05:27:10|15685.2|15683.2|15685.1|15683.1|15685.3|15683.3|15685.1|15683.1|4
1630992440000|2021-09-07 05:27:20|15685.2|15683.2|15685.3|15683.3|15685.5|15683.5|15685.1|15683.1|0
1630992450000|2021-09-07 05:27:30|15685.5|15683.5|15684.8|15682.8|15685.5|15683.5|15684.6|15682.6|13
1630992460000|2021-09-07 05:27:40|15684.7|15682.7|15684.8|15682.8|15684.8|15682.8|15684.5|15682.5|6
1630992470000|2021-09-07 05:27:50|15684.5|15682.5|15684.6|15682.6|15684.7|15682.7|15684.3|15682.3|25
1630992480000|2021-09-07 05:28:00|15684.5|15682.5|15685|15683|15685.3|15683.3|15684.5|15682.5|11
1630992490000|2021-09-07 05:28:10|15684.8|15682.8|15684.1|15682.1|15684.8|15682.8|15684.1|15682.1|3
1630992500000|2021-09-07 05:28:20|15684|15682|15683.2|15681.2|15684.3|15682.3|15683|15681|33
1630992510000|2021-09-07 05:28:30|15683.3|15681.3|15682.3|15680.3|15683.3|15681.3|15682.2|15680.2|46
1630992520000|2021-09-07 05:28:40|15682.5|15680.5|15682.2|15680.2|15682.6|15680.6|15682.1|15680.1|13
1630992530000|2021-09-07 05:28:50|15682.1|15680.1|15682.8|15680.8|15682.8|15680.8|15682|15680|16
1630992540000|2021-09-07 05:29:00|15682.7|15680.7|15683.5|15681.5|15683.5|15681.5|15682.6|15680.6|5
1630992550000|2021-09-07 05:29:10|15683.6|15681.6|15683.7|15681.7|15683.7|15681.7|15683|15681|14
1630992560000|2021-09-07 05:29:20|15683.8|15681.8|15683.7|15681.7|15683.8|15681.8|15683.5|15681.5|4
1630992570000|2021-09-07 05:29:30|15683.6|15681.6|15683.8|15681.8|15684|15682|15683.6|15681.6|2
1630992580000|2021-09-07 05:29:40|15684|15682|15684.1|15682.1|15684.3|15682.3|15683.8|15681.8|11
1630992590000|2021-09-07 05:29:50|15684|15682|15684.2|15682.2|15684.2|15682.2|15683.7|15681.7|2
1630992600000|2021-09-07 05:30:00|15684.1|15682.1|15684.2|15682.2|15685|15683|15684.1|15682.1|16
1630992610000|2021-09-07 05:30:10|15684.1|15682.1|15683.3|15681.3|15684.1|15682.1|15683.3|15681.3|8
1630992620000|2021-09-07 05:30:20|15683.5|15681.5|15683.3|15681.3|15683.7|15681.7|15683.2|15681.2|0
1630992630000|2021-09-07 05:30:30|15683.2|15681.2|15683.6|15681.6|15683.8|15681.8|15683.2|15681.2|2
1630992640000|2021-09-07 05:30:40|15683.3|15681.3|15683.3|15681.3|15683.5|15681.5|15683.1|15681.1|12
1630992650000|2021-09-07 05:30:50|15683.2|15681.2|15682.6|15680.6|15683.2|15681.2|15682.3|15680.3|5
1630992660000|2021-09-07 05:31:00|15682.5|15680.5|15682.6|15680.6|15682.7|15680.7|15682.1|15680.1|32
1630992670000|2021-09-07 05:31:10|15682.5|15680.5|15683.2|15681.2|15683.3|15681.3|15682.3|15680.3|4
1630992680000|2021-09-07 05:31:20|15683.3|15681.3|15683.3|15681.3|15683.5|15681.5|15683.1|15681.1|5
1630992690000|2021-09-07 05:31:30|15683.2|15681.2|15683.6|15681.6|15683.7|15681.7|15683.2|15681.2|2
1630992700000|2021-09-07 05:31:40|15683.5|15681.5|15683.6|15681.6|15683.8|15681.8|15683.5|15681.5|5
1630992710000|2021-09-07 05:31:50|15683.7|15681.7|15683.8|15681.8|15684.2|15682.2|15683.6|15681.6|8
1630992720000|2021-09-07 05:32:00|15684|15682|15683.3|15681.3|15684.2|15682.2|15683.2|15681.2|8
1630992730000|2021-09-07 05:32:10|15683.5|15681.5|15683.3|15681.3|15683.6|15681.6|15683.2|15681.2|3
1630992740000|2021-09-07 05:32:20|15683.7|15681.7|15683.6|15681.6|15683.8|15681.8|15683.6|15681.6|3
1630992750000|2021-09-07 05:32:30|15683.8|15681.8|15683.8|15681.8|15683.8|15681.8|15683.8|15681.8|1
1630992760000|2021-09-07 05:32:40|15684|15682|15684.1|15682.1|15684.2|15682.2|15683.7|15681.7|5
1630992770000|2021-09-07 05:32:50|15684|15682|15683.6|15681.6|15684.1|15682.1|15683.5|15681.5|4
1630992780000|2021-09-07 05:33:00|15683.7|15681.7|15683.8|15681.8|15684.3|15682.3|15683.7|15681.7|5
1630992790000|2021-09-07 05:33:10|15684|15682|15684.3|15682.3|15684.3|15682.3|15683.8|15681.8|3
1630992800000|2021-09-07 05:33:20|15684.2|15682.2|15683.8|15681.8|15684.3|15682.3|15683.8|15681.8|4
1630992810000|2021-09-07 05:33:30|15684|15682|15684.1|15682.1|15684.3|15682.3|15683.8|15681.8|1
1630992820000|2021-09-07 05:33:40|15684|15682|15683.8|15681.8|15684.1|15682.1|15683.8|15681.8|1
1630992830000|2021-09-07 05:33:50|15683.6|15681.6|15683.6|15681.6|15683.8|15681.8|15683.2|15681.2|8
1630992840000|2021-09-07 05:34:00|15683.7|15681.7|15683.1|15681.1|15683.8|15681.8|15683|15681|5
1630992850000|2021-09-07 05:34:10|15683|15681|15681.6|15679.6|15683.1|15681.1|15681.3|15679.3|29
1630992860000|2021-09-07 05:34:20|15681.5|15679.5|15681.8|15679.8|15682|15680|15681.3|15679.3|3
1630992870000|2021-09-07 05:34:30|15681.7|15679.7|15681.3|15679.3|15681.8|15679.8|15681.3|15679.3|6
1630992880000|2021-09-07 05:34:40|15681.5|15679.5|15681.6|15679.6|15681.6|15679.6|15681.3|15679.3|0
1630992890000|2021-09-07 05:34:50|15681.5|15679.5|15681.6|15679.6|15681.6|15679.6|15681.2|15679.2|2
1630992900000|2021-09-07 05:35:00|15681.7|15679.7|15681.5|15679.5|15681.7|15679.7|15681.5|15679.5|5
1630992910000|2021-09-07 05:35:10|15681.3|15679.3|15680.2|15678.2|15681.5|15679.5|15680|15678|65
1630992920000|2021-09-07 05:35:20|15680.1|15678.1|15680.2|15678.2|15680.8|15678.8|15680|15678|26
1630992930000|2021-09-07 05:35:30|15680.3|15678.3|15680.6|15678.6|15680.7|15678.7|15680|15678|24
1630992940000|2021-09-07 05:35:40|15680.5|15678.5|15680.5|15678.5|15680.6|15678.6|15680.3|15678.3|2
1630992950000|2021-09-07 05:35:50|15680.3|15678.3|15680.8|15678.8|15680.8|15678.8|15680.3|15678.3|6
1630992960000|2021-09-07 05:36:00|15681|15679|15680.8|15678.8|15681.1|15679.1|15680.7|15678.7|12
1630992970000|2021-09-07 05:36:10|15680.7|15678.7|15680.6|15678.6|15680.7|15678.7|15680.2|15678.2|9
1630992980000|2021-09-07 05:36:20|15680.7|15678.7|15680.3|15678.3|15680.8|15678.8|15679.8|15677.8|18
1630992990000|2021-09-07 05:36:30|15680.2|15678.2|15679.6|15677.6|15680.2|15678.2|15679.6|15677.6|3
1630993000000|2021-09-07 05:36:40|15679.5|15677.5|15679.8|15677.8|15679.8|15677.8|15679.3|15677.3|12
1630993010000|2021-09-07 05:36:50|15679.7|15677.7|15679.6|15677.6|15680.2|15678.2|15679.5|15677.5|4
1630993020000|2021-09-07 05:37:00|15679.5|15677.5|15680.1|15678.1|15680.1|15678.1|15679.5|15677.5|1
1630993030000|2021-09-07 05:37:10|15679.8|15677.8|15680.1|15678.1|15680.1|15678.1|15679.8|15677.8|1
1630993040000|2021-09-07 05:37:20|15680.2|15678.2|15680.2|15678.2|15680.5|15678.5|15680|15678|5
1630993050000|2021-09-07 05:37:30|15680.3|15678.3|15680.3|15678.3|15680.6|15678.6|15680.1|15678.1|5
1630993060000|2021-09-07 05:37:40|15680.5|15678.5|15680.8|15678.8|15680.8|15678.8|15680.5|15678.5|4
1630993070000|2021-09-07 05:37:50|15681|15679|15680.8|15678.8|15681.1|15679.1|15680.1|15678.1|2
1630993080000|2021-09-07 05:38:00|15681|15679|15680.6|15678.6|15681|15679|15680.6|15678.6|2
1630993090000|2021-09-07 05:38:10|15680.7|15678.7|15680.8|15678.8|15680.8|15678.8|15680.7|15678.7|2
1630993100000|2021-09-07 05:38:20|15680.7|15678.7|15680.3|15678.3|15681|15679|15680.2|15678.2|6
1630993110000|2021-09-07 05:38:30|15680.5|15678.5|15680.3|15678.3|15680.5|15678.5|15680.2|15678.2|5
1630993120000|2021-09-07 05:38:40|15680.5|15678.5|15680.3|15678.3|15680.7|15678.7|15680.1|15678.1|6
1630993130000|2021-09-07 05:38:50|15680.2|15678.2|15680.1|15678.1|15680.5|15678.5|15680.1|15678.1|0
1630993140000|2021-09-07 05:39:00|15680.2|15678.2|15679.8|15677.8|15680.3|15678.3|15679.8|15677.8|11
1630993150000|2021-09-07 05:39:10|15680|15678|15680.1|15678.1|15680.3|15678.3|15680|15678|2
1630993160000|2021-09-07 05:39:20|15680.2|15678.2|15680.3|15678.3|15680.6|15678.6|15680.2|15678.2|2
1630993170000|2021-09-07 05:39:30|15680.5|15678.5|15680.6|15678.6|15680.7|15678.7|15680.2|15678.2|7
1630993180000|2021-09-07 05:39:40|15680.5|15678.5|15680.6|15678.6|15680.7|15678.7|15680.5|15678.5|2
1630993190000|2021-09-07 05:39:50|15680.5|15678.5|15680.8|15678.8|15680.8|15678.8|15680.5|15678.5|3
1630993200000|2021-09-07 05:40:00|15681|15679|15681.8|15679.8|15682|15680|15680.8|15678.8|24
1630993210000|2021-09-07 05:40:10|15682|15680|15682.3|15680.3|15682.5|15680.5|15682|15680|10
1630993220000|2021-09-07 05:40:20|15682.5|15680.5|15682.6|15680.6|15683.2|15681.2|15682.1|15680.1|23
1630993230000|2021-09-07 05:40:30|15682.5|15680.5|15682.3|15680.3|15682.6|15680.6|15682.1|15680.1|4
1630993240000|2021-09-07 05:40:40|15682.5|15680.5|15682.6|15680.6|15682.8|15680.8|15682.5|15680.5|2
1630993250000|2021-09-07 05:40:50|15682.7|15680.7|15683.1|15681.1|15683.1|15681.1|15682.6|15680.6|2
1630993260000|2021-09-07 05:41:00|15683|15681|15683.1|15681.1|15683.1|15681.1|15682.7|15680.7|4
1630993270000|2021-09-07 05:41:10|15683|15681|15683.6|15681.6|15683.6|15681.6|15683|15681|5
1630993280000|2021-09-07 05:41:20|15683.5|15681.5|15683.2|15681.2|15683.6|15681.6|15683.2|15681.2|2
1630993290000|2021-09-07 05:41:30|15683.1|15681.1|15683.1|15681.1|15683.2|15681.2|15682.8|15680.8|1
1630993300000|2021-09-07 05:41:40|15683|15681|15682.8|15680.8|15683|15681|15682.7|15680.7|2
1630993310000|2021-09-07 05:41:50|15682.7|15680.7|15683.1|15681.1|15683.1|15681.1|15682.7|15680.7|11
1630993320000|2021-09-07 05:42:00|15683|15681|15682.8|15680.8|15683.1|15681.1|15682.7|15680.7|4
1630993330000|2021-09-07 05:42:10|15682.7|15680.7|15682.6|15680.6|15682.8|15680.8|15682.6|15680.6|3
1630993340000|2021-09-07 05:42:20|15682.7|15680.7|15682.6|15680.6|15682.8|15680.8|15682.5|15680.5|0
1630993350000|2021-09-07 05:42:30|15682.5|15680.5|15682.8|15680.8|15682.8|15680.8|15682.5|15680.5|3
1630993360000|2021-09-07 05:42:40|15683|15681|15683.1|15681.1|15683.2|15681.2|15682.8|15680.8|4
1630993370000|2021-09-07 05:42:50|15683|15681|15682.8|15680.8|15683|15681|15682.7|15680.7|4
1630993380000|2021-09-07 05:43:00|15683|15681|15683.3|15681.3|15683.5|15681.5|15682.8|15680.8|9
1630993390000|2021-09-07 05:43:10|15683.2|15681.2|15683.1|15681.1|15683.3|15681.3|15683.1|15681.1|1
1630993400000|2021-09-07 05:43:20|15683.2|15681.2|15683.3|15681.3|15683.3|15681.3|15683.1|15681.1|0
1630993410000|2021-09-07 05:43:30|15683.5|15681.5|15683.8|15681.8|15683.8|15681.8|15683.3|15681.3|6
1630993420000|2021-09-07 05:43:40|15684|15682|15684.2|15682.2|15684.2|15682.2|15684|15682|8
1630993430000|2021-09-07 05:43:50|15684.6|15682.6|15683.8|15681.8|15684.7|15682.7|15683.8|15681.8|32
1630993440000|2021-09-07 05:44:00|15683.7|15681.7|15683.6|15681.6|15684|15682|15683.6|15681.6|3
1630993450000|2021-09-07 05:44:10|15683.7|15681.7|15683.8|15681.8|15684.1|15682.1|15683.7|15681.7|12
1630993460000|2021-09-07 05:44:20|15683.7|15681.7|15683.6|15681.6|15684.1|15682.1|15683.6|15681.6|11
1630993470000|2021-09-07 05:44:30|15683.5|15681.5|15683.8|15681.8|15683.8|15681.8|15683.3|15681.3|1
1630993480000|2021-09-07 05:44:40|15684|15682|15683.8|15681.8|15684.1|15682.1|15683.8|15681.8|0
1630993490000|2021-09-07 05:44:50|15684|15682|15683.8|15681.8|15684.1|15682.1|15683.8|15681.8|1
1630993500000|2021-09-07 05:45:00|15683.7|15681.7|15684.1|15682.1|15684.2|15682.2|15683.5|15681.5|6
1630993510000|2021-09-07 05:45:10|15684|15682|15684.3|15682.3|15684.5|15682.5|15684|15682|3
1630993520000|2021-09-07 05:45:20|15684.5|15682.5|15684.3|15682.3|15684.5|15682.5|15684.2|15682.2|0
1630993530000|2021-09-07 05:45:30|15684.5|15682.5|15684.7|15682.7|15685.2|15683.2|15684.5|15682.5|12
1630993540000|2021-09-07 05:45:40|15684.8|15682.8|15684.8|15682.8|15684.8|15682.8|15684.6|15682.6|4
1630993550000|2021-09-07 05:45:50|15684.7|15682.7|15684.8|15682.8|15684.8|15682.8|15684.6|15682.6|6
1630993560000|2021-09-07 05:46:00|15684.7|15682.7|15684.7|15682.7|15685|15683|15684.5|15682.5|37
1630993570000|2021-09-07 05:46:10|15684.6|15682.6|15684.8|15682.8|15685|15683|15684.5|15682.5|15
1630993580000|2021-09-07 05:46:20|15684.7|15682.7|15685.1|15683.1|15685.2|15683.2|15684.7|15682.7|6
1630993590000|2021-09-07 05:46:30|15685.2|15683.2|15684.8|15682.8|15685.2|15683.2|15684.6|15682.6|6
1630993600000|2021-09-07 05:46:40|15684.7|15682.7|15684.8|15682.8|15685.2|15683.2|15684.6|15682.6|4
1630993610000|2021-09-07 05:46:50|15685|15683|15685.2|15683.2|15685.3|15683.3|15684.8|15682.8|9
1630993620000|2021-09-07 05:47:00|15685.3|15683.3|15685.2|15683.2|15685.5|15683.5|15685.1|15683.1|6
1630993630000|2021-09-07 05:47:10|15685.1|15683.1|15685.1|15683.1|15685.3|15683.3|15684.8|15682.8|1
1630993640000|2021-09-07 05:47:20|15685.2|15683.2|15685.1|15683.1|15685.2|15683.2|15685.1|15683.1|3
1630993650000|2021-09-07 05:47:30|15685.2|15683.2|15685.3|15683.3|15685.3|15683.3|15685.1|15683.1|1
1630993660000|2021-09-07 05:47:40|15685.5|15683.5|15685.3|15683.3|15685.5|15683.5|15685.2|15683.2|5
1630993670000|2021-09-07 05:47:50|15685.5|15683.5|15685.3|15683.3|15685.5|15683.5|15685.3|15683.3|9
1630993680000|2021-09-07 05:48:00|15685.5|15683.5|15685.6|15683.6|15685.6|15683.6|15685.5|15683.5|2
1630993690000|2021-09-07 05:48:10|15685.7|15683.7|15685.6|15683.6|15685.7|15683.7|15685.5|15683.5|3
1630993700000|2021-09-07 05:48:20|15685.5|15683.5|15686.1|15684.1|15686.2|15684.2|15685.3|15683.3|22
1630993710000|2021-09-07 05:48:30|15686|15684|15685.6|15683.6|15686.2|15684.2|15685.6|15683.6|5
1630993720000|2021-09-07 05:48:40|15685.5|15683.5|15685.6|15683.6|15685.6|15683.6|15685.3|15683.3|0
1630993730000|2021-09-07 05:48:50|15685.5|15683.5|15685.1|15683.1|15685.6|15683.6|15685.1|15683.1|1
1630993740000|2021-09-07 05:49:00|15685.2|15683.2|15685.2|15683.2|15685.3|15683.3|15685|15683|3
1630993750000|2021-09-07 05:49:10|15685.3|15683.3|15685.1|15683.1|15685.5|15683.5|15685.1|15683.1|4
1630993760000|2021-09-07 05:49:20|15685|15683|15684.8|15682.8|15685.1|15683.1|15684.8|15682.8|1
1630993770000|2021-09-07 05:49:30|15684.7|15682.7|15684.8|15682.8|15685|15683|15684.3|15682.3|5
1630993780000|2021-09-07 05:49:40|15685|15683|15684.8|15682.8|15685|15683|15684.7|15682.7|0
1630993790000|2021-09-07 05:49:50|15684.7|15682.7|15684.8|15682.8|15685|15683|15684.6|15682.6|2
1630993800000|2021-09-07 05:50:00|15685|15683|15684.8|15682.8|15685.1|15683.1|15684.8|15682.8|0
1630993810000|2021-09-07 05:50:10|15684.7|15682.7|15685|15683|15685.1|15683.1|15684.5|15682.5|5
1630993820000|2021-09-07 05:50:20|15684.8|15682.8|15684.8|15682.8|15684.8|15682.8|15684.6|15682.6|5
1630993830000|2021-09-07 05:50:30|15684.7|15682.7|15684.6|15682.6|15684.7|15682.7|15684.6|15682.6|0
1630993840000|2021-09-07 05:50:40|15684.5|15682.5|15684.6|15682.6|15684.7|15682.7|15684.3|15682.3|3
1630993850000|2021-09-07 05:50:50|15684.5|15682.5|15684.6|15682.6|15684.7|15682.7|15684.2|15682.2|3
1630993860000|2021-09-07 05:51:00|15684.7|15682.7|15684.6|15682.6|15684.8|15682.8|15684.6|15682.6|0
1630993870000|2021-09-07 05:51:10|15684.5|15682.5|15684.2|15682.2|15684.6|15682.6|15684.1|15682.1|2
1630993880000|2021-09-07 05:51:20|15684.1|15682.1|15684.3|15682.3|15684.6|15682.6|15684.1|15682.1|1
1630993890000|2021-09-07 05:51:30|15684.2|15682.2|15684.2|15682.2|15684.3|15682.3|15684.1|15682.1|0
1630993900000|2021-09-07 05:51:40|15684.1|15682.1|15684.3|15682.3|15684.3|15682.3|15684.1|15682.1|1
1630993910000|2021-09-07 05:51:50|15684.2|15682.2|15684.1|15682.1|15684.3|15682.3|15684.1|15682.1|0
1630993920000|2021-09-07 05:52:00|15684.2|15682.2|15684.5|15682.5|15684.5|15682.5|15684.1|15682.1|4
1630993930000|2021-09-07 05:52:10|15684.3|15682.3|15683.6|15681.6|15684.3|15682.3|15683.6|15681.6|6
1630993940000|2021-09-07 05:52:20|15683.5|15681.5|15683.6|15681.6|15683.8|15681.8|15683.5|15681.5|4
1630993950000|2021-09-07 05:52:30|15683.7|15681.7|15683.8|15681.8|15683.8|15681.8|15683.5|15681.5|1
1630993960000|2021-09-07 05:52:40|15684|15682|15683.6|15681.6|15684|15682|15683.6|15681.6|2
1630993970000|2021-09-07 05:52:50|15683.7|15681.7|15683.1|15681.1|15683.7|15681.7|15683|15681|13
1630993980000|2021-09-07 05:53:00|15683.2|15681.2|15684.3|15682.3|15684.3|15682.3|15683.2|15681.2|16
1630993990000|2021-09-07 05:53:10|15684.2|15682.2|15684.3|15682.3|15684.5|15682.5|15684.1|15682.1|1
1630994000000|2021-09-07 05:53:20|15684.5|15682.5|15684.2|15682.2|15684.5|15682.5|15684.1|15682.1|0
1630994010000|2021-09-07 05:53:30|15684.1|15682.1|15684.1|15682.1|15684.3|15682.3|15684.1|15682.1|1
1630994020000|2021-09-07 05:53:40|15684.2|15682.2|15684.3|15682.3|15684.6|15682.6|15684.1|15682.1|8
1630994030000|2021-09-07 05:53:50|15684.5|15682.5|15684.8|15682.8|15684.8|15682.8|15684.3|15682.3|1
1630994040000|2021-09-07 05:54:00|15685|15683|15685.1|15683.1|15685.2|15683.2|15684.8|15682.8|0
1630994050000|2021-09-07 05:54:10|15685.2|15683.2|15685.2|15683.2|15685.3|15683.3|15685.1|15683.1|1
1630994060000|2021-09-07 05:54:20|15685.3|15683.3|15685.2|15683.2|15685.5|15683.5|15685.2|15683.2|1
1630994070000|2021-09-07 05:54:30|15685.3|15683.3|15685.1|15683.1|15685.5|15683.5|15685.1|15683.1|3
1630994080000|2021-09-07 05:54:40|15685|15683|15685.1|15683.1|15685.2|15683.2|15684.8|15682.8|3
1630994090000|2021-09-07 05:54:50|15685|15683|15685.8|15683.8|15685.8|15683.8|15685|15683|7
1630994100000|2021-09-07 05:55:00|15686|15684|15686.1|15684.1|15686.2|15684.2|15685.8|15683.8|7
1630994110000|2021-09-07 05:55:10|15686|15684|15686.3|15684.3|15686.3|15684.3|15686|15684|8
1630994120000|2021-09-07 05:55:20|15686.2|15684.2|15686.5|15684.5|15686.5|15684.5|15686.1|15684.1|8
1630994130000|2021-09-07 05:55:30|15686.3|15684.3|15686.3|15684.3|15686.6|15684.6|15686|15684|13
1630994140000|2021-09-07 05:55:40|15686.2|15684.2|15686.3|15684.3|15686.6|15684.6|15686.2|15684.2|0
1630994150000|2021-09-07 05:55:50|15686.5|15684.5|15686.5|15684.5|15686.6|15684.6|15686.3|15684.3|1
1630994160000|2021-09-07 05:56:00|15686.6|15684.6|15686.3|15684.3|15686.6|15684.6|15686.3|15684.3|6
1630994170000|2021-09-07 05:56:10|15686.2|15684.2|15685.7|15683.7|15686.3|15684.3|15685.6|15683.6|16
1630994180000|2021-09-07 05:56:20|15685.6|15683.6|15685.6|15683.6|15685.8|15683.8|15685.2|15683.2|16
1630994190000|2021-09-07 05:56:30|15685.5|15683.5|15686|15684|15686|15684|15685.5|15683.5|11
1630994200000|2021-09-07 05:56:40|15685.8|15683.8|15685.7|15683.7|15686|15684|15685.5|15683.5|4
1630994210000|2021-09-07 05:56:50|15685.8|15683.8|15686.2|15684.2|15686.2|15684.2|15685.7|15683.7|11
1630994220000|2021-09-07 05:57:00|15686|15684|15686.2|15684.2|15686.3|15684.3|15685.8|15683.8|4
1630994230000|2021-09-07 05:57:10|15686.1|15684.1|15686.3|15684.3|15686.6|15684.6|15686|15684|6
1630994240000|2021-09-07 05:57:20|15686.5|15684.5|15686.2|15684.2|15686.6|15684.6|15686.1|15684.1|4
1630994250000|2021-09-07 05:57:30|15686.1|15684.1|15686.6|15684.6|15686.6|15684.6|15686.1|15684.1|2
1630994260000|2021-09-07 05:57:40|15686.7|15684.7|15686.3|15684.3|15686.7|15684.7|15686.1|15684.1|0
1630994270000|2021-09-07 05:57:50|15686.5|15684.5|15686.3|15684.3|15686.7|15684.7|15686.2|15684.2|5
1630994280000|2021-09-07 05:58:00|15686.2|15684.2|15685.8|15683.8|15686.2|15684.2|15685.8|15683.8|4
1630994290000|2021-09-07 05:58:10|15686|15684|15686.1|15684.1|15686.2|15684.2|15686|15684|1
1630994300000|2021-09-07 05:58:20|15686|15684|15686.2|15684.2|15686.2|15684.2|15686|15684|0
1630994310000|2021-09-07 05:58:30|15686.1|15684.1|15686.1|15684.1|15686.2|15684.2|15686|15684|2
1630994320000|2021-09-07 05:58:40|15686.2|15684.2|15686.1|15684.1|15686.2|15684.2|15686|15684|1
1630994330000|2021-09-07 05:58:50|15686|15684|15685.8|15683.8|15686.1|15684.1|15685.8|15683.8|0
1630994340000|2021-09-07 05:59:00|15685.7|15683.7|15686.1|15684.1|15686.3|15684.3|15685.7|15683.7|1
1630994350000|2021-09-07 05:59:10|15686.2|15684.2|15686.2|15684.2|15686.5|15684.5|15686.1|15684.1|6
1630994360000|2021-09-07 05:59:20|15686.1|15684.1|15685.6|15683.6|15686.2|15684.2|15685.3|15683.3|14
1630994370000|2021-09-07 05:59:30|15685.5|15683.5|15685.6|15683.6|15685.7|15683.7|15685.2|15683.2|4
1630994380000|2021-09-07 05:59:40|15685.7|15683.7|15685.6|15683.6|15686|15684|15685.3|15683.3|21
1630994390000|2021-09-07 05:59:50|15685.7|15683.7|15685.8|15683.8|15686|15684|15685.5|15683.5|5
1630994400000|2021-09-07 06:00:00|15686|15684|15686.6|15684.6|15686.7|15684.7|15685.5|15683.5|29
1630994410000|2021-09-07 06:00:10|15686.5|15684.5|15686.6|15684.6|15687|15685|15686.1|15684.1|34
1630994420000|2021-09-07 06:00:20|15686.7|15684.7|15685.8|15683.8|15686.7|15684.7|15685.8|15683.8|18
1630994430000|2021-09-07 06:00:30|15686|15684|15684.8|15682.8|15686|15684|15684.3|15682.3|25
1630994440000|2021-09-07 06:00:40|15685|15683|15684.8|15682.8|15685.2|15683.2|15684.6|15682.6|10
1630994450000|2021-09-07 06:00:50|15685|15683|15685.3|15683.3|15685.3|15683.3|15684.8|15682.8|4
1630994460000|2021-09-07 06:01:00|15685.5|15683.5|15686.6|15684.6|15686.7|15684.7|15685.3|15683.3|17
1630994470000|2021-09-07 06:01:10|15686.7|15684.7|15687.1|15685.1|15687.2|15685.2|15686.3|15684.3|38
1630994480000|2021-09-07 06:01:20|15687.2|15685.2|15687|15685|15687.5|15685.5|15687|15685|11
1630994490000|2021-09-07 06:01:30|15687.1|15685.1|15686.8|15684.8|15687.2|15685.2|15686.6|15684.6|9
1630994500000|2021-09-07 06:01:40|15687|15685|15687|15685|15687.1|15685.1|15686.8|15684.8|6
1630994510000|2021-09-07 06:01:50|15686.8|15684.8|15687.1|15685.1|15687.1|15685.1|15686.6|15684.6|6
1630994520000|2021-09-07 06:02:00|15687.2|15685.2|15688|15686|15689.2|15687.2|15687.2|15685.2|151
1630994530000|2021-09-07 06:02:10|15688.2|15686.2|15688.3|15686.3|15688.6|15686.6|15688.1|15686.1|15
1630994540000|2021-09-07 06:02:20|15688.5|15686.5|15688.6|15686.6|15689|15687|15688.2|15686.2|12
1630994550000|2021-09-07 06:02:30|15688.5|15686.5|15689.3|15687.3|15689.5|15687.5|15688.5|15686.5|13
1630994560000|2021-09-07 06:02:40|15689.2|15687.2|15688.6|15686.6|15689.3|15687.3|15688.5|15686.5|5
1630994570000|2021-09-07 06:02:50|15688.7|15686.7|15688.3|15686.3|15689.1|15687.1|15688.2|15686.2|7
1630994580000|2021-09-07 06:03:00|15688.2|15686.2|15688.2|15686.2|15688.5|15686.5|15688.1|15686.1|4
1630994590000|2021-09-07 06:03:10|15688.3|15686.3|15688.7|15686.7|15688.8|15686.8|15688.1|15686.1|7
1630994600000|2021-09-07 06:03:20|15688.8|15686.8|15688.6|15686.6|15688.8|15686.8|15688.6|15686.6|3
1630994610000|2021-09-07 06:03:30|15688.5|15686.5|15687.8|15685.8|15688.5|15686.5|15687.7|15685.7|14
1630994620000|2021-09-07 06:03:40|15688|15686|15688.1|15686.1|15688.6|15686.6|15687.5|15685.5|18
1630994630000|2021-09-07 06:03:50|15688|15686|15687.1|15685.1|15688.1|15686.1|15687.1|15685.1|12
1630994640000|2021-09-07 06:04:00|15686.3|15684.3|15686.1|15684.1|15686.5|15684.5|15686|15684|30
1630994650000|2021-09-07 06:04:10|15686.2|15684.2|15686.3|15684.3|15686.7|15684.7|15686.1|15684.1|13
1630994660000|2021-09-07 06:04:20|15686.5|15684.5|15686.3|15684.3|15686.7|15684.7|15686.3|15684.3|5
1630994670000|2021-09-07 06:04:30|15686.5|15684.5|15686.3|15684.3|15686.5|15684.5|15686|15684|7
1630994680000|2021-09-07 06:04:40|15686.5|15684.5|15687.1|15685.1|15687.6|15685.6|15686.5|15684.5|11
1630994690000|2021-09-07 06:04:50|15687|15685|15687.3|15685.3|15687.5|15685.5|15687|15685|3
1630994700000|2021-09-07 06:05:00|15687.5|15685.5|15685.8|15683.8|15687.5|15685.5|15685.8|15683.8|11
1630994710000|2021-09-07 06:05:10|15685.5|15683.5|15685.8|15683.8|15685.8|15683.8|15685.1|15683.1|20
1630994720000|2021-09-07 06:05:20|15685.7|15683.7|15686.1|15684.1|15686.1|15684.1|15685.3|15683.3|12
1630994730000|2021-09-07 06:05:30|15686.2|15684.2|15685.8|15683.8|15686.3|15684.3|15685.8|15683.8|17
1630994740000|2021-09-07 06:05:40|15685.7|15683.7|15686.3|15684.3|15686.3|15684.3|15685.7|15683.7|4
1630994750000|2021-09-07 06:05:50|15686.2|15684.2|15686.3|15684.3|15686.6|15684.6|15686.1|15684.1|2
1630994760000|2021-09-07 06:06:00|15686.2|15684.2|15686.3|15684.3|15686.5|15684.5|15686.1|15684.1|5
1630994770000|2021-09-07 06:06:10|15686.5|15684.5|15687.3|15685.3|15687.6|15685.6|15686.3|15684.3|9
1630994780000|2021-09-07 06:06:20|15687.5|15685.5|15688.3|15686.3|15688.3|15686.3|15687.3|15685.3|11
1630994790000|2021-09-07 06:06:30|15688.2|15686.2|15688.2|15686.2|15688.3|15686.3|15688.1|15686.1|8
1630994800000|2021-09-07 06:06:40|15688.3|15686.3|15687.6|15685.6|15688.3|15686.3|15687.3|15685.3|33
1630994810000|2021-09-07 06:06:50|15687.7|15685.7|15687.6|15685.6|15687.7|15685.7|15687.3|15685.3|7
1630994820000|2021-09-07 06:07:00|15687.7|15685.7|15687.6|15685.6|15687.8|15685.8|15687.3|15685.3|11
1630994830000|2021-09-07 06:07:10|15687.7|15685.7|15688.1|15686.1|15688.2|15686.2|15687.5|15685.5|5
1630994840000|2021-09-07 06:07:20|15688|15686|15687.8|15685.8|15688|15686|15687.6|15685.6|4
1630994850000|2021-09-07 06:07:30|15687.7|15685.7|15687.1|15685.1|15687.7|15685.7|15687|15685|8
1630994860000|2021-09-07 06:07:40|15687.2|15685.2|15687.1|15685.1|15687.3|15685.3|15687.1|15685.1|2
1630994870000|2021-09-07 06:07:50|15687.2|15685.2|15687.5|15685.5|15687.8|15685.8|15687.2|15685.2|3
1630994880000|2021-09-07 06:08:00|15687.6|15685.6|15687.6|15685.6|15687.7|15685.7|15687.3|15685.3|4
1630994890000|2021-09-07 06:08:10|15687.7|15685.7|15687.3|15685.3|15687.7|15685.7|15687.2|15685.2|1
1630994900000|2021-09-07 06:08:20|15687.2|15685.2|15687.3|15685.3|15687.5|15685.5|15687.2|15685.2|1
1630994910000|2021-09-07 06:08:30|15687.5|15685.5|15686.6|15684.6|15687.5|15685.5|15686.5|15684.5|30
1630994920000|2021-09-07 06:08:40|15686.7|15684.7|15687.8|15685.8|15687.8|15685.8|15686.5|15684.5|20
1630994930000|2021-09-07 06:08:50|15687.7|15685.7|15688.1|15686.1|15688.2|15686.2|15687.7|15685.7|24
1630994940000|2021-09-07 06:09:00|15688|15686|15687.1|15685.1|15688|15686|15687.1|15685.1|13
1630994950000|2021-09-07 06:09:10|15687.3|15685.3|15687|15685|15687.5|15685.5|15686.6|15684.6|11
1630994960000|2021-09-07 06:09:20|15686.8|15684.8|15686.6|15684.6|15687.1|15685.1|15686.5|15684.5|6
1630994970000|2021-09-07 06:09:30|15686.5|15684.5|15686.1|15684.1|15686.5|15684.5|15686|15684|21
1630994980000|2021-09-07 06:09:40|15686.2|15684.2|15685.8|15683.8|15686.3|15684.3|15685.7|15683.7|10
1630994990000|2021-09-07 06:09:50|15686|15684|15686.3|15684.3|15686.7|15684.7|15686|15684|10
1630995000000|2021-09-07 06:10:00|15686.5|15684.5|15686.6|15684.6|15686.6|15684.6|15686.2|15684.2|4
1630995010000|2021-09-07 06:10:10|15686.3|15684.3|15686.2|15684.2|15686.5|15684.5|15686.1|15684.1|9
1630995020000|2021-09-07 06:10:20|15686.3|15684.3|15686.5|15684.5|15686.6|15684.6|15686|15684|13
1630995030000|2021-09-07 06:10:30|15686.3|15684.3|15686.5|15684.5|15686.6|15684.6|15686.2|15684.2|2
1630995040000|2021-09-07 06:10:40|15686.3|15684.3|15686.8|15684.8|15686.8|15684.8|15686.3|15684.3|2
1630995050000|2021-09-07 06:10:50|15687|15685|15686.6|15684.6|15687|15685|15686.5|15684.5|1
1630995060000|2021-09-07 06:11:00|15686.7|15684.7|15686.6|15684.6|15686.8|15684.8|15686.6|15684.6|4
1630995070000|2021-09-07 06:11:10|15686.7|15684.7|15686.7|15684.7|15687.1|15685.1|15686.3|15684.3|10
1630995080000|2021-09-07 06:11:20|15686.6|15684.6|15686.6|15684.6|15686.8|15684.8|15686.6|15684.6|5
1630995090000|2021-09-07 06:11:30|15686.5|15684.5|15685.8|15683.8|15686.6|15684.6|15685.8|15683.8|7
1630995100000|2021-09-07 06:11:40|15685.6|15683.6|15685.8|15683.8|15685.8|15683.8|15685.6|15683.6|0
1630995110000|2021-09-07 06:11:50|15686|15684|15686.3|15684.3|15686.6|15684.6|15686|15684|3
1630995120000|2021-09-07 06:12:00|15686.2|15684.2|15686.3|15684.3|15686.3|15684.3|15686|15684|7
1630995130000|2021-09-07 06:12:10|15686.2|15684.2|15686.7|15684.7|15686.7|15684.7|15686.2|15684.2|4
1630995140000|2021-09-07 06:12:20|15686.6|15684.6|15687.1|15685.1|15687.2|15685.2|15686.3|15684.3|13
1630995150000|2021-09-07 06:12:30|15687.2|15685.2|15687.1|15685.1|15687.3|15685.3|15686.8|15684.8|1
1630995160000|2021-09-07 06:12:40|15687|15685|15687.3|15685.3|15687.5|15685.5|15686.7|15684.7|11
1630995170000|2021-09-07 06:12:50|15687.5|15685.5|15687.5|15685.5|15687.7|15685.7|15687.3|15685.3|10
1630995180000|2021-09-07 06:13:00|15687.6|15685.6|15688|15686|15688|15686|15687.3|15685.3|8
1630995190000|2021-09-07 06:13:10|15687.8|15685.8|15687.3|15685.3|15687.8|15685.8|15686.5|15684.5|22
1630995200000|2021-09-07 06:13:20|15687.6|15685.6|15687.8|15685.8|15688|15686|15687.6|15685.6|3
1630995210000|2021-09-07 06:13:30|15688|15686|15687.8|15685.8|15688.5|15686.5|15687.6|15685.6|10
1630995220000|2021-09-07 06:13:40|15688|15686|15688.6|15686.6|15688.7|15686.7|15688|15686|3
1630995230000|2021-09-07 06:13:50|15688.8|15686.8|15688.1|15686.1|15688.8|15686.8|15688.1|15686.1|2
1630995240000|2021-09-07 06:14:00|15687.7|15685.7|15687.6|15685.6|15687.8|15685.8|15687.1|15685.1|4
1630995250000|2021-09-07 06:14:10|15688|15686|15687.8|15685.8|15688.2|15686.2|15687.6|15685.6|8
1630995260000|2021-09-07 06:14:20|15687.6|15685.6|15687.2|15685.2|15687.7|15685.7|15687.2|15685.2|5
1630995270000|2021-09-07 06:14:30|15687.3|15685.3|15687.6|15685.6|15687.8|15685.8|15687.2|15685.2|5
1630995280000|2021-09-07 06:14:40|15687.7|15685.7|15688.1|15686.1|15688.1|15686.1|15687.6|15685.6|1
1630995290000|2021-09-07 06:14:50|15688.2|15686.2|15688.1|15686.1|15688.2|15686.2|15687.6|15685.6|4
1630995300000|2021-09-07 06:15:00|15688.2|15686.2|15689.1|15687.1|15689.1|15687.1|15688.1|15686.1|6
1630995310000|2021-09-07 06:15:10|15689|15687|15689.2|15687.2|15689.3|15687.3|15688.7|15686.7|9
1630995320000|2021-09-07 06:15:20|15689.3|15687.3|15689.1|15687.1|15689.5|15687.5|15688.8|15686.8|8
1630995330000|2021-09-07 06:15:30|15689|15687|15688.6|15686.6|15689.5|15687.5|15688.5|15686.5|13
1630995340000|2021-09-07 06:15:40|15688.5|15686.5|15689.1|15687.1|15689.1|15687.1|15688.2|15686.2|5
1630995350000|2021-09-07 06:15:50|15689|15687|15689|15687|15689.3|15687.3|15688.8|15686.8|3
1630995360000|2021-09-07 06:16:00|15688.8|15686.8|15689.6|15687.6|15689.6|15687.6|15688.8|15686.8|9
1630995370000|2021-09-07 06:16:10|15689.5|15687.5|15689.6|15687.6|15689.7|15687.7|15689.3|15687.3|4
1630995380000|2021-09-07 06:16:20|15689.3|15687.3|15689.3|15687.3|15689.6|15687.6|15689.3|15687.3|2
1630995390000|2021-09-07 06:16:30|15689.2|15687.2|15688.8|15686.8|15689.3|15687.3|15688.7|15686.7|9
1630995400000|2021-09-07 06:16:40|15689|15687|15689.3|15687.3|15689.5|15687.5|15688.8|15686.8|10
1630995410000|2021-09-07 06:16:50|15689.5|15687.5|15689.8|15687.8|15689.8|15687.8|15689.3|15687.3|10
1630995420000|2021-09-07 06:17:00|15689.7|15687.7|15690.1|15688.1|15690.2|15688.2|15689.7|15687.7|15
1630995430000|2021-09-07 06:17:10|15690.2|15688.2|15690.5|15688.5|15691.1|15689.1|15690|15688|46
1630995440000|2021-09-07 06:17:20|15690.3|15688.3|15689.3|15687.3|15690.3|15688.3|15689|15687|18
1630995450000|2021-09-07 06:17:30|15689.2|15687.2|15689.3|15687.3|15689.3|15687.3|15689|15687|5
1630995460000|2021-09-07 06:17:40|15690.3|15688.3|15691|15689|15691|15689|15690.3|15688.3|23
1630995470000|2021-09-07 06:17:50|15691.1|15689.1|15691.2|15689.2|15691.2|15689.2|15690.7|15688.7|5
1630995480000|2021-09-07 06:18:00|15691.3|15689.3|15692|15690|15692.1|15690.1|15691|15689|43
1630995490000|2021-09-07 06:18:10|15692.2|15690.2|15691.3|15689.3|15692.3|15690.3|15691.3|15689.3|25
1630995500000|2021-09-07 06:18:20|15691.6|15689.6|15692|15690|15692|15690|15691.3|15689.3|16
1630995510000|2021-09-07 06:18:30|15692.1|15690.1|15692.5|15690.5|15692.7|15690.7|15692.1|15690.1|14
1630995520000|2021-09-07 06:18:40|15692.6|15690.6|15692.1|15690.1|15692.6|15690.6|15691.7|15689.7|11
1630995530000|2021-09-07 06:18:50|15692.2|15690.2|15693.1|15691.1|15693.2|15691.2|15692.2|15690.2|15
1630995540000|2021-09-07 06:19:00|15693|15691|15693.1|15691.1|15693.3|15691.3|15692.8|15690.8|41
1630995550000|2021-09-07 06:19:10|15693.2|15691.2|15691.6|15689.6|15693.2|15691.2|15690.6|15688.6|99
1630995560000|2021-09-07 06:19:20|15691.7|15689.7|15691.6|15689.6|15691.8|15689.8|15691.5|15689.5|4
1630995570000|2021-09-07 06:19:30|15691.5|15689.5|15691.6|15689.6|15691.7|15689.7|15691.5|15689.5|2
1630995580000|2021-09-07 06:19:40|15691.7|15689.7|15691.7|15689.7|15691.8|15689.8|15691.6|15689.6|5
1630995590000|2021-09-07 06:19:50|15691.8|15689.8|15691.8|15689.8|15692|15690|15691.5|15689.5|1
1630995600000|2021-09-07 06:20:00|15692|15690|15690.8|15688.8|15692|15690|15690.8|15688.8|20
1630995610000|2021-09-07 06:20:10|15691|15689|15690.8|15688.8|15691.1|15689.1|15690.6|15688.6|7
1630995620000|2021-09-07 06:20:20|15691|15689|15690.3|15688.3|15691|15689|15690.1|15688.1|20
1630995630000|2021-09-07 06:20:30|15690.5|15688.5|15690.2|15688.2|15690.5|15688.5|15689.5|15687.5|12
1630995640000|2021-09-07 06:20:40|15690.1|15688.1|15690.3|15688.3|15690.3|15688.3|15689.8|15687.8|6
1630995650000|2021-09-07 06:20:50|15690.5|15688.5|15691.5|15689.5|15692.1|15690.1|15690.5|15688.5|19
1630995660000|2021-09-07 06:21:00|15691.6|15689.6|15692.6|15690.6|15692.7|15690.7|15691.1|15689.1|3
1630995670000|2021-09-07 06:21:10|15692.7|15690.7|15692.8|15690.8|15693|15691|15692.6|15690.6|2
1630995680000|2021-09-07 06:21:20|15692.7|15690.7|15692.6|15690.6|15692.8|15690.8|15692.5|15690.5|7
1630995690000|2021-09-07 06:21:30|15692.3|15690.3|15693.3|15691.3|15693.3|15691.3|15692.3|15690.3|24
1630995700000|2021-09-07 06:21:40|15693.1|15691.1|15693|15691|15693.3|15691.3|15693|15691|0
1630995710000|2021-09-07 06:21:50|15693.1|15691.1|15693|15691|15693.5|15691.5|15693|15691|9
1630995720000|2021-09-07 06:22:00|15693.1|15691.1|15692.1|15690.1|15693.1|15691.1|15691.8|15689.8|13
1630995730000|2021-09-07 06:22:10|15692|15690|15691.6|15689.6|15692.2|15690.2|15691.3|15689.3|18
1630995740000|2021-09-07 06:22:20|15691.7|15689.7|15691.5|15689.5|15691.7|15689.7|15690.8|15688.8|6
1630995750000|2021-09-07 06:22:30|15691.3|15689.3|15691.1|15689.1|15691.8|15689.8|15691.1|15689.1|28
1630995760000|2021-09-07 06:22:40|15691.2|15689.2|15691.1|15689.1|15691.6|15689.6|15691|15689|8
1630995770000|2021-09-07 06:22:50|15691|15689|15691.3|15689.3|15691.3|15689.3|15690.5|15688.5|11
1630995780000|2021-09-07 06:23:00|15691.2|15689.2|15691.2|15689.2|15691.3|15689.3|15691.1|15689.1|0
1630995790000|2021-09-07 06:23:10|15691.1|15689.1|15691.2|15689.2|15691.5|15689.5|15691.1|15689.1|0
1630995800000|2021-09-07 06:23:20|15691.3|15689.3|15691.1|15689.1|15691.3|15689.3|15691.1|15689.1|2
1630995810000|2021-09-07 06:23:30|15691|15689|15690.8|15688.8|15691.1|15689.1|15690.5|15688.5|8
1630995820000|2021-09-07 06:23:40|15690.7|15688.7|15690.6|15688.6|15691|15689|15690.5|15688.5|8
1630995830000|2021-09-07 06:23:50|15690.7|15688.7|15690.6|15688.6|15691|15689|15690.3|15688.3|3
1630995840000|2021-09-07 06:24:00|15690.7|15688.7|15690.8|15688.8|15691.1|15689.1|15690.5|15688.5|9
1630995850000|2021-09-07 06:24:10|15691|15689|15691.8|15689.8|15692|15690|15691|15689|9
1630995860000|2021-09-07 06:24:20|15692|15690|15692.1|15690.1|15692.5|15690.5|15692|15690|7
1630995870000|2021-09-07 06:24:30|15692.2|15690.2|15692.1|15690.1|15692.2|15690.2|15692.1|15690.1|4
1630995880000|2021-09-07 06:24:40|15692|15690|15693.1|15691.1|15693.3|15691.3|15692|15690|7
1630995890000|2021-09-07 06:24:50|15693|15691|15693.3|15691.3|15694.2|15692.2|15692.8|15690.8|26
1630995900000|2021-09-07 06:25:00|15693.2|15691.2|15693.1|15691.1|15693.8|15691.8|15693|15691|18
1630995910000|2021-09-07 06:25:10|15693|15691|15693|15691|15693.1|15691.1|15692.5|15690.5|6
1630995920000|2021-09-07 06:25:20|15693.1|15691.1|15692.6|15690.6|15693.1|15691.1|15692.6|15690.6|6
1630995930000|2021-09-07 06:25:30|15692.3|15690.3|15692.6|15690.6|15692.7|15690.7|15691.8|15689.8|29
1630995940000|2021-09-07 06:25:40|15692.7|15690.7|15692.6|15690.6|15692.8|15690.8|15692.6|15690.6|2
1630995950000|2021-09-07 06:25:50|15692.5|15690.5|15691.6|15689.6|15692.6|15690.6|15691.6|15689.6|24
1630995960000|2021-09-07 06:26:00|15691.7|15689.7|15691.6|15689.6|15692|15690|15691.3|15689.3|6
1630995970000|2021-09-07 06:26:10|15691.7|15689.7|15692.1|15690.1|15692.2|15690.2|15691.6|15689.6|4
1630995980000|2021-09-07 06:26:20|15692.2|15690.2|15693.1|15691.1|15693.5|15691.5|15692.1|15690.1|12
1630995990000|2021-09-07 06:26:30|15693|15691|15692.8|15690.8|15693|15691|15692.8|15690.8|0
1630996000000|2021-09-07 06:26:40|15693|15691|15692.6|15690.6|15693|15691|15692.6|15690.6|1
1630996010000|2021-09-07 06:26:50|15692.7|15690.7|15692.6|15690.6|15692.7|15690.7|15692.6|15690.6|1
1630996020000|2021-09-07 06:27:00|15692.7|15690.7|15691.6|15689.6|15692.8|15690.8|15691.5|15689.5|12
1630996030000|2021-09-07 06:27:10|15691.7|15689.7|15691.8|15689.8|15692|15690|15691.6|15689.6|3
1630996040000|2021-09-07 06:27:20|15691.7|15689.7|15690.8|15688.8|15691.7|15689.7|15690.5|15688.5|17
1630996050000|2021-09-07 06:27:30|15690.7|15688.7|15690.6|15688.6|15690.8|15688.8|15690.3|15688.3|19
1630996060000|2021-09-07 06:27:40|15690.7|15688.7|15690.3|15688.3|15691|15689|15690.3|15688.3|15
1630996070000|2021-09-07 06:27:50|15690.5|15688.5|15690.1|15688.1|15690.6|15688.6|15690.1|15688.1|27
1630996080000|2021-09-07 06:28:00|15690|15688|15689.8|15687.8|15690.1|15688.1|15688.8|15686.8|28
1630996090000|2021-09-07 06:28:10|15690|15688|15689.5|15687.5|15690|15688|15689.5|15687.5|1
1630996100000|2021-09-07 06:28:20|15689.3|15687.3|15690.1|15688.1|15690.6|15688.6|15689.3|15687.3|11
1630996110000|2021-09-07 06:28:30|15690.2|15688.2|15690.8|15688.8|15691|15689|15690.1|15688.1|9
1630996120000|2021-09-07 06:28:40|15690.7|15688.7|15690|15688|15690.8|15688.8|15690|15688|7
1630996130000|2021-09-07 06:28:50|15690.1|15688.1|15690.3|15688.3|15690.5|15688.5|15689.6|15687.6|6
1630996140000|2021-09-07 06:29:00|15690.5|15688.5|15691|15689|15691.1|15689.1|15690.5|15688.5|19
1630996150000|2021-09-07 06:29:10|15690.8|15688.8|15690.6|15688.6|15691|15689|15690.6|15688.6|7
1630996160000|2021-09-07 06:29:20|15690.5|15688.5|15690.8|15688.8|15691.1|15689.1|15690.3|15688.3|12
1630996170000|2021-09-07 06:29:30|15690.7|15688.7|15691.3|15689.3|15691.6|15689.6|15690.7|15688.7|13
1630996180000|2021-09-07 06:29:40|15691.2|15689.2|15690.8|15688.8|15691.3|15689.3|15690.5|15688.5|13
1630996190000|2021-09-07 06:29:50|15691|15689|15690.7|15688.7|15691.2|15689.2|15690.6|15688.6|0
1630996200000|2021-09-07 06:30:00|15690.8|15688.8|15690.3|15688.3|15690.8|15688.8|15690.1|15688.1|4
1630996210000|2021-09-07 06:30:10|15690.2|15688.2|15690.8|15688.8|15690.8|15688.8|15689.8|15687.8|15
1630996220000|2021-09-07 06:30:20|15691|15689|15691.3|15689.3|15691.3|15689.3|15690.6|15688.6|7
1630996230000|2021-09-07 06:30:30|15691.2|15689.2|15691.2|15689.2|15691.3|15689.3|15691.1|15689.1|2
1630996240000|2021-09-07 06:30:40|15691.1|15689.1|15690.6|15688.6|15691.1|15689.1|15690.5|15688.5|7
1630996250000|2021-09-07 06:30:50|15690.5|15688.5|15690.3|15688.3|15690.7|15688.7|15690.3|15688.3|0
1630996260000|2021-09-07 06:31:00|15690.5|15688.5|15690.1|15688.1|15690.5|15688.5|15689.8|15687.8|4
1630996270000|2021-09-07 06:31:10|15690|15688|15688.8|15686.8|15690.1|15688.1|15688.7|15686.7|12
1630996280000|2021-09-07 06:31:20|15689|15687|15689.1|15687.1|15689.2|15687.2|15688.6|15686.6|8
1630996290000|2021-09-07 06:31:30|15689|15687|15688.6|15686.6|15689.1|15687.1|15688.6|15686.6|9
1630996300000|2021-09-07 06:31:40|15688.7|15686.7|15689.2|15687.2|15689.2|15687.2|15688.6|15686.6|9
1630996310000|2021-09-07 06:31:50|15689.3|15687.3|15689.3|15687.3|15689.5|15687.5|15689.3|15687.3|9
1630996320000|2021-09-07 06:32:00|15689.2|15687.2|15688.1|15686.1|15689.2|15687.2|15688.1|15686.1|26
1630996330000|2021-09-07 06:32:10|15688.2|15686.2|15688.6|15686.6|15688.8|15686.8|15688.1|15686.1|15
1630996340000|2021-09-07 06:32:20|15688.7|15686.7|15689.1|15687.1|15689.2|15687.2|15688.6|15686.6|4
1630996350000|2021-09-07 06:32:30|15689|15687|15688.5|15686.5|15689.2|15687.2|15688.5|15686.5|20
1630996360000|2021-09-07 06:32:40|15688.6|15686.6|15688.2|15686.2|15688.7|15686.7|15688.1|15686.1|2
1630996370000|2021-09-07 06:32:50|15688.3|15686.3|15688.3|15686.3|15688.5|15686.5|15688.1|15686.1|12
1630996380000|2021-09-07 06:33:00|15688|15686|15687.6|15685.6|15688|15686|15686.6|15684.6|51
1630996390000|2021-09-07 06:33:10|15687.7|15685.7|15687.8|15685.8|15688.1|15686.1|15687.6|15685.6|0
1630996400000|2021-09-07 06:33:20|15688.1|15686.1|15688.2|15686.2|15688.2|15686.2|15687.8|15685.8|3
1630996410000|2021-09-07 06:33:30|15688.1|15686.1|15688.1|15686.1|15688.6|15686.6|15687.7|15685.7|12
1630996420000|2021-09-07 06:33:40|15688|15686|15688.1|15686.1|15688.1|15686.1|15687.8|15685.8|14
1630996430000|2021-09-07 06:33:50|15688.2|15686.2|15687.8|15685.8|15688.6|15686.6|15687.8|15685.8|8
1630996440000|2021-09-07 06:34:00|15688|15686|15687.3|15685.3|15688.1|15686.1|15687.2|15685.2|3
1630996450000|2021-09-07 06:34:10|15687.2|15685.2|15686.3|15684.3|15687.6|15685.6|15686.2|15684.2|34
1630996460000|2021-09-07 06:34:20|15686.5|15684.5|15686.7|15684.7|15686.7|15684.7|15686.3|15684.3|6
1630996470000|2021-09-07 06:34:30|15687|15685|15687.3|15685.3|15687.5|15685.5|15686.8|15684.8|11
1630996480000|2021-09-07 06:34:40|15687.2|15685.2|15685.8|15683.8|15687.3|15685.3|15685.6|15683.6|18
1630996490000|2021-09-07 06:34:50|15686|15684|15685.8|15683.8|15686.2|15684.2|15685.8|15683.8|6
1630996500000|2021-09-07 06:35:00|15685.7|15683.7|15685.7|15683.7|15686.1|15684.1|15685.5|15683.5|5
1630996510000|2021-09-07 06:35:10|15685.8|15683.8|15686.8|15684.8|15686.8|15684.8|15685.8|15683.8|14
1630996520000|2021-09-07 06:35:20|15687|15685|15687.6|15685.6|15687.6|15685.6|15686.5|15684.5|9
1630996530000|2021-09-07 06:35:30|15687.5|15685.5|15687.1|15685.1|15687.5|15685.5|15687|15685|3
1630996540000|2021-09-07 06:35:40|15687|15685|15687.1|15685.1|15687.3|15685.3|15687|15685|1
1630996550000|2021-09-07 06:35:50|15687|15685|15686.6|15684.6|15687|15685|15686.6|15684.6|2
1630996560000|2021-09-07 06:36:00|15686.8|15684.8|15687.6|15685.6|15687.8|15685.8|15686.7|15684.7|16
1630996570000|2021-09-07 06:36:10|15687.7|15685.7|15687.6|15685.6|15687.7|15685.7|15687.2|15685.2|8
1630996580000|2021-09-07 06:36:20|15687.5|15685.5|15687.3|15685.3|15687.5|15685.5|15687.3|15685.3|6
1630996590000|2021-09-07 06:36:30|15687.2|15685.2|15687.1|15685.1|15687.2|15685.2|15686.8|15684.8|27
1630996600000|2021-09-07 06:36:40|15687|15685|15686.7|15684.7|15687|15685|15686.2|15684.2|8
1630996610000|2021-09-07 06:36:50|15686.8|15684.8|15687.1|15685.1|15687.3|15685.3|15686.8|15684.8|2
1630996620000|2021-09-07 06:37:00|15687|15685|15687.1|15685.1|15687.1|15685.1|15686.8|15684.8|4
1630996630000|2021-09-07 06:37:10|15687.2|15685.2|15688.1|15686.1|15688.1|15686.1|15687.2|15685.2|18
1630996640000|2021-09-07 06:37:20|15688.2|15686.2|15688.1|15686.1|15688.2|15686.2|15687.8|15685.8|7
1630996650000|2021-09-07 06:37:30|15688.2|15686.2|15688.6|15686.6|15688.8|15686.8|15688.2|15686.2|5
1630996660000|2021-09-07 06:37:40|15688.7|15686.7|15688.8|15686.8|15688.8|15686.8|15688.6|15686.6|0
1630996670000|2021-09-07 06:37:50|15688.7|15686.7|15688.1|15686.1|15688.7|15686.7|15687.8|15685.8|6
1630996680000|2021-09-07 06:38:00|15688|15686|15688.2|15686.2|15688.6|15686.6|15687.7|15685.7|14
1630996690000|2021-09-07 06:38:10|15688.3|15686.3|15688.3|15686.3|15688.5|15686.5|15688.1|15686.1|2
1630996700000|2021-09-07 06:38:20|15688.2|15686.2|15688.3|15686.3|15688.3|15686.3|15688.1|15686.1|1
1630996710000|2021-09-07 06:38:30|15688.5|15686.5|15688.8|15686.8|15689.3|15687.3|15688.3|15686.3|11
1630996720000|2021-09-07 06:38:40|15689|15687|15689.1|15687.1|15689.1|15687.1|15688.7|15686.7|2
1630996730000|2021-09-07 06:38:50|15689.2|15687.2|15688.8|15686.8|15689.2|15687.2|15688.8|15686.8|5
1630996740000|2021-09-07 06:39:00|15688.7|15686.7|15688.1|15686.1|15688.7|15686.7|15688.1|15686.1|5
1630996750000|2021-09-07 06:39:10|15688|15686|15687.7|15685.7|15688.2|15686.2|15687.5|15685.5|4
1630996760000|2021-09-07 06:39:20|15687.8|15685.8|15688.2|15686.2|15688.2|15686.2|15687.7|15685.7|6
1630996770000|2021-09-07 06:39:30|15688.3|15686.3|15687.1|15685.1|15688.3|15686.3|15686.6|15684.6|10
1630996780000|2021-09-07 06:39:40|15687|15685|15686.8|15684.8|15687.1|15685.1|15686.7|15684.7|4
1630996790000|2021-09-07 06:39:50|15687|15685|15687|15685|15687.1|15685.1|15686.7|15684.7|4
1630996800000|2021-09-07 06:40:00|15686.8|15684.8|15686.6|15684.6|15687.1|15685.1|15686.3|15684.3|12
1630996810000|2021-09-07 06:40:10|15686.5|15684.5|15686.8|15684.8|15687.1|15685.1|15686.3|15684.3|13
1630996820000|2021-09-07 06:40:20|15687|15685|15687.1|15685.1|15687.6|15685.6|15686.8|15684.8|8
1630996830000|2021-09-07 06:40:30|15687.2|15685.2|15687.3|15685.3|15687.7|15685.7|15687.2|15685.2|1
1630996840000|2021-09-07 06:40:40|15687.5|15685.5|15687.1|15685.1|15687.6|15685.6|15686.8|15684.8|21
1630996850000|2021-09-07 06:40:50|15687.2|15685.2|15688.1|15686.1|15688.2|15686.2|15687.2|15685.2|25
1630996860000|2021-09-07 06:41:00|15688|15686|15687.8|15685.8|15688.1|15686.1|15687.7|15685.7|1
1630996870000|2021-09-07 06:41:10|15688|15686|15687.6|15685.6|15688|15686|15687.3|15685.3|2
1630996880000|2021-09-07 06:41:20|15687.7|15685.7|15688|15686|15688|15686|15687.5|15685.5|3
1630996890000|2021-09-07 06:41:30|15688.2|15686.2|15688.3|15686.3|15688.7|15686.7|15688|15686|7
1630996900000|2021-09-07 06:41:40|15688.5|15686.5|15688.3|15686.3|15688.5|15686.5|15688.3|15686.3|0
1630996910000|2021-09-07 06:41:50|15688.2|15686.2|15688.3|15686.3|15688.5|15686.5|15688|15686|2
1630996920000|2021-09-07 06:42:00|15688.5|15686.5|15688.8|15686.8|15689.1|15687.1|15688.3|15686.3|8
1630996930000|2021-09-07 06:42:10|15689|15687|15688.8|15686.8|15689.2|15687.2|15688.7|15686.7|9
1630996940000|2021-09-07 06:42:20|15688.7|15686.7|15689|15687|15689|15687|15688.6|15686.6|6
1630996950000|2021-09-07 06:42:30|15688.8|15686.8|15688.6|15686.6|15689|15687|15688.5|15686.5|5
1630996960000|2021-09-07 06:42:40|15688.5|15686.5|15688.1|15686.1|15688.5|15686.5|15688.1|15686.1|1
1630996970000|2021-09-07 06:42:50|15688.2|15686.2|15687.6|15685.6|15688.3|15686.3|15687.6|15685.6|5
1630996980000|2021-09-07 06:43:00|15687.7|15685.7|15687.6|15685.6|15687.8|15685.8|15687.6|15685.6|2
1630996990000|2021-09-07 06:43:10|15687.5|15685.5|15687.1|15685.1|15687.6|15685.6|15687|15685|4
1630997000000|2021-09-07 06:43:20|15687.2|15685.2|15687.2|15685.2|15687.2|15685.2|15687.1|15685.1|4
1630997010000|2021-09-07 06:43:30|15687.3|15685.3|15687.1|15685.1|15687.5|15685.5|15687|15685|2
1630997020000|2021-09-07 06:43:40|15687.2|15685.2|15687|15685|15687.5|15685.5|15687|15685|6
1630997030000|2021-09-07 06:43:50|15686.8|15684.8|15686.6|15684.6|15687.1|15685.1|15686.5|15684.5|4
1630997040000|2021-09-07 06:44:00|15686.7|15684.7|15686.3|15684.3|15686.8|15684.8|15686.3|15684.3|5
1630997050000|2021-09-07 06:44:10|15686.5|15684.5|15686.6|15684.6|15687.1|15685.1|15686.3|15684.3|39
1630997060000|2021-09-07 06:44:20|15686.7|15684.7|15686.8|15684.8|15686.8|15684.8|15686.6|15684.6|2
1630997070000|2021-09-07 06:44:30|15687|15685|15687|15685|15687|15685|15686.8|15684.8|0
1630997080000|2021-09-07 06:44:40|15687.1|15685.1|15687.1|15685.1|15687.2|15685.2|15687|15685|1
1630997090000|2021-09-07 06:44:50|15687.2|15685.2|15687.3|15685.3|15687.7|15685.7|15687.1|15685.1|9
1630997100000|2021-09-07 06:45:00|15687.6|15685.6|15687.1|15685.1|15687.6|15685.6|15686.5|15684.5|15
1630997110000|2021-09-07 06:45:10|15687.2|15685.2|15687.3|15685.3|15687.7|15685.7|15687|15685|37
1630997120000|2021-09-07 06:45:20|15687.2|15685.2|15685.8|15683.8|15687.2|15685.2|15685.7|15683.7|9
1630997130000|2021-09-07 06:45:30|15686.3|15684.3|15686.1|15684.1|15686.3|15684.3|15685.8|15683.8|24
1630997140000|2021-09-07 06:45:40|15686|15684|15687.1|15685.1|15687.1|15685.1|15686|15684|8
1630997150000|2021-09-07 06:45:50|15687.2|15685.2|15687.8|15685.8|15687.8|15685.8|15687.1|15685.1|12
1630997160000|2021-09-07 06:46:00|15688|15686|15687.8|15685.8|15688.1|15686.1|15687.1|15685.1|13
1630997170000|2021-09-07 06:46:10|15687.7|15685.7|15687.2|15685.2|15687.7|15685.7|15686.8|15684.8|3
1630997180000|2021-09-07 06:46:20|15687.1|15685.1|15687.3|15685.3|15687.8|15685.8|15687.1|15685.1|6
1630997190000|2021-09-07 06:46:30|15687.2|15685.2|15687.6|15685.6|15687.6|15685.6|15687|15685|12
1630997200000|2021-09-07 06:46:40|15687.7|15685.7|15688.1|15686.1|15688.2|15686.2|15687.6|15685.6|4
1630997210000|2021-09-07 06:46:50|15688|15686|15687.8|15685.8|15688.5|15686.5|15687.8|15685.8|6
1630997220000|2021-09-07 06:47:00|15687.7|15685.7|15687.6|15685.6|15688.1|15686.1|15687.6|15685.6|2
1630997230000|2021-09-07 06:47:10|15687.5|15685.5|15687.6|15685.6|15687.6|15685.6|15687.5|15685.5|0
1630997240000|2021-09-07 06:47:20|15687.5|15685.5|15687.6|15685.6|15687.6|15685.6|15687.5|15685.5|0
1630997250000|2021-09-07 06:47:30|15687.5|15685.5|15687.6|15685.6|15687.8|15685.8|15687.5|15685.5|1
1630997260000|2021-09-07 06:47:40|15687.7|15685.7|15688.3|15686.3|15688.3|15686.3|15687.5|15685.5|7
1630997270000|2021-09-07 06:47:50|15688.2|15686.2|15688.1|15686.1|15688.3|15686.3|15687.7|15685.7|6
1630997280000|2021-09-07 06:48:00|15688|15686|15688.3|15686.3|15688.3|15686.3|15687.7|15685.7|3
1630997290000|2021-09-07 06:48:10|15688.5|15686.5|15688.1|15686.1|15688.5|15686.5|15687.8|15685.8|4
1630997300000|2021-09-07 06:48:20|15688.2|15686.2|15688.3|15686.3|15688.5|15686.5|15688|15686|5
1630997310000|2021-09-07 06:48:30|15688.5|15686.5|15688.5|15686.5|15688.5|15686.5|15688.1|15686.1|2
1630997320000|2021-09-07 06:48:40|15688.3|15686.3|15688.8|15686.8|15688.8|15686.8|15688.1|15686.1|10
1630997330000|2021-09-07 06:48:50|15688.7|15686.7|15688.8|15686.8|15688.8|15686.8|15688.1|15686.1|22
1630997340000|2021-09-07 06:49:00|15688.7|15686.7|15689.2|15687.2|15689.2|15687.2|15688.3|15686.3|21
1630997350000|2021-09-07 06:49:10|15689.5|15687.5|15689|15687|15689.5|15687.5|15688.8|15686.8|11
1630997360000|2021-09-07 06:49:20|15688.8|15686.8|15689.3|15687.3|15689.3|15687.3|15688.6|15686.6|9
1630997370000|2021-09-07 06:49:30|15689.5|15687.5|15689.3|15687.3|15689.5|15687.5|15689.1|15687.1|0
1630997380000|2021-09-07 06:49:40|15689.5|15687.5|15689.6|15687.6|15689.8|15687.8|15689.3|15687.3|12
1630997390000|2021-09-07 06:49:50|15689.7|15687.7|15690.3|15688.3|15690.3|15688.3|15689.7|15687.7|14
1630997400000|2021-09-07 06:50:00|15690.5|15688.5|15689.2|15687.2|15690.5|15688.5|15689|15687|8
1630997410000|2021-09-07 06:50:10|15689.3|15687.3|15688.6|15686.6|15689.3|15687.3|15688.6|15686.6|14
1630997420000|2021-09-07 06:50:20|15688.5|15686.5|15689|15687|15689|15687|15688.3|15686.3|8
1630997430000|2021-09-07 06:50:30|15688.8|15686.8|15688.6|15686.6|15689|15687|15688.3|15686.3|3
1630997440000|2021-09-07 06:50:40|15688.7|15686.7|15688.6|15686.6|15689|15687|15688.5|15686.5|10
1630997450000|2021-09-07 06:50:50|15688.5|15686.5|15687.3|15685.3|15688.5|15686.5|15687.3|15685.3|15
1630997460000|2021-09-07 06:51:00|15687.5|15685.5|15688.1|15686.1|15688.1|15686.1|15687.2|15685.2|5
1630997470000|2021-09-07 06:51:10|15688|15686|15688.3|15686.3|15688.5|15686.5|15688|15686|3
1630997480000|2021-09-07 06:51:20|15688.2|15686.2|15688.6|15686.6|15688.8|15686.8|15688.2|15686.2|4
1630997490000|2021-09-07 06:51:30|15688.7|15686.7|15688.7|15686.7|15688.8|15686.8|15688.3|15686.3|0
1630997500000|2021-09-07 06:51:40|15689.6|15687.6|15688.8|15686.8|15689.7|15687.7|15688.7|15686.7|35
1630997510000|2021-09-07 06:51:50|15689|15687|15689|15687|15689.3|15687.3|15688.6|15686.6|4
1630997520000|2021-09-07 06:52:00|15689.1|15687.1|15689.3|15687.3|15689.7|15687.7|15688.8|15686.8|6
1630997530000|2021-09-07 06:52:10|15689.5|15687.5|15689.1|15687.1|15689.5|15687.5|15689.1|15687.1|1
1630997540000|2021-09-07 06:52:20|15689|15687|15689.3|15687.3|15689.3|15687.3|15688.8|15686.8|2
1630997550000|2021-09-07 06:52:30|15689.5|15687.5|15689.5|15687.5|15689.7|15687.7|15689.2|15687.2|3
1630997560000|2021-09-07 06:52:40|15689.3|15687.3|15689.7|15687.7|15689.7|15687.7|15689.2|15687.2|6
1630997570000|2021-09-07 06:52:50|15689.8|15687.8|15689.8|15687.8|15690|15688|15689.7|15687.7|14
1630997580000|2021-09-07 06:53:00|15689.7|15687.7|15689.6|15687.6|15690|15688|15689.5|15687.5|3
1630997590000|2021-09-07 06:53:10|15689.5|15687.5|15689.6|15687.6|15689.7|15687.7|15689.5|15687.5|5
1630997600000|2021-09-07 06:53:20|15689.7|15687.7|15690.1|15688.1|15690.2|15688.2|15689.3|15687.3|18
1630997610000|2021-09-07 06:53:30|15690.2|15688.2|15689.6|15687.6|15690.2|15688.2|15689.5|15687.5|7
1630997620000|2021-09-07 06:53:40|15689.5|15687.5|15689.3|15687.3|15689.8|15687.8|15689.3|15687.3|4
1630997630000|2021-09-07 06:53:50|15689.2|15687.2|15689.1|15687.1|15689.5|15687.5|15689|15687|4
1630997640000|2021-09-07 06:54:00|15689|15687|15689.1|15687.1|15689.1|15687.1|15689|15687|3
1630997650000|2021-09-07 06:54:10|15689|15687|15689.1|15687.1|15689.2|15687.2|15689|15687|2
1630997660000|2021-09-07 06:54:20|15689|15687|15689.1|15687.1|15689.1|15687.1|15689|15687|5
1630997670000|2021-09-07 06:54:30|15689|15687|15688.6|15686.6|15689.1|15687.1|15688.5|15686.5|6
1630997680000|2021-09-07 06:54:40|15688.7|15686.7|15688.3|15686.3|15688.7|15686.7|15688|15686|5
1630997690000|2021-09-07 06:54:50|15688.5|15686.5|15688.1|15686.1|15688.5|15686.5|15688.1|15686.1|3
1630997700000|2021-09-07 06:55:00|15688.2|15686.2|15686.8|15684.8|15688.2|15686.2|15686.6|15684.6|20
1630997710000|2021-09-07 06:55:10|15686.7|15684.7|15686.6|15684.6|15687|15685|15686.5|15684.5|9
1630997720000|2021-09-07 06:55:20|15686.5|15684.5|15687.1|15685.1|15687.1|15685.1|15686.5|15684.5|7
1630997730000|2021-09-07 06:55:30|15687.2|15685.2|15688.3|15686.3|15688.3|15686.3|15687.1|15685.1|9
1630997740000|2021-09-07 06:55:40|15688.2|15686.2|15688.6|15686.6|15688.7|15686.7|15688|15686|10
1630997750000|2021-09-07 06:55:50|15688.5|15686.5|15688.5|15686.5|15689|15687|15688.3|15686.3|6
1630997760000|2021-09-07 06:56:00|15688.3|15686.3|15688.1|15686.1|15688.3|15686.3|15688|15686|6
1630997770000|2021-09-07 06:56:10|15688.2|15686.2|15688.3|15686.3|15688.8|15686.8|15688.1|15686.1|15
1630997780000|2021-09-07 06:56:20|15688.2|15686.2|15688.3|15686.3|15688.5|15686.5|15687.8|15685.8|5
1630997790000|2021-09-07 06:56:30|15688.2|15686.2|15688|15686|15688.3|15686.3|15688|15686|5
1630997800000|2021-09-07 06:56:40|15687.8|15685.8|15687.6|15685.6|15687.8|15685.8|15687.3|15685.3|3
1630997810000|2021-09-07 06:56:50|15687.5|15685.5|15687.5|15685.5|15687.7|15685.7|15687.5|15685.5|9
1630997820000|2021-09-07 06:57:00|15687.6|15685.6|15687.7|15685.7|15688|15686|15687.5|15685.5|5
1630997830000|2021-09-07 06:57:10|15687.6|15685.6|15687.8|15685.8|15688|15686|15687.6|15685.6|2
1630997840000|2021-09-07 06:57:20|15688.1|15686.1|15687.8|15685.8|15688.1|15686.1|15687.7|15685.7|3
1630997850000|2021-09-07 06:57:30|15688|15686|15687.8|15685.8|15688.1|15686.1|15687.6|15685.6|5
1630997860000|2021-09-07 06:57:40|15688|15686|15687.8|15685.8|15688|15686|15687.7|15685.7|0
1630997870000|2021-09-07 06:57:50|15687.7|15685.7|15688.1|15686.1|15688.1|15686.1|15687.6|15685.6|6
1630997880000|2021-09-07 06:58:00|15688|15686|15688.1|15686.1|15688.2|15686.2|15687.6|15685.6|6
1630997890000|2021-09-07 06:58:10|15688.2|15686.2|15688.8|15686.8|15689.1|15687.1|15688.2|15686.2|8
1630997900000|2021-09-07 06:58:20|15689|15687|15688.6|15686.6|15689|15687|15688.6|15686.6|23
1630997910000|2021-09-07 06:58:30|15688.7|15686.7|15688.8|15686.8|15689.1|15687.1|15688.6|15686.6|4
1630997920000|2021-09-07 06:58:40|15689|15687|15689.1|15687.1|15689.2|15687.2|15688.8|15686.8|5
1630997930000|2021-09-07 06:58:50|15689|15687|15688.8|15686.8|15689.1|15687.1|15688.6|15686.6|2
1630997940000|2021-09-07 06:59:00|15689|15687|15688.2|15686.2|15689.1|15687.1|15688.1|15686.1|9
1630997950000|2021-09-07 06:59:10|15688.3|15686.3|15689|15687|15689.1|15687.1|15688.3|15686.3|2
1630997960000|2021-09-07 06:59:20|15688.8|15686.8|15689.3|15687.3|15689.5|15687.5|15688.7|15686.7|7
1630997970000|2021-09-07 06:59:30|15689.5|15687.5|15689.6|15687.6|15689.7|15687.7|15689.2|15687.2|12
1630997980000|2021-09-07 06:59:40|15689.7|15687.7|15690.1|15688.1|15690.5|15688.5|15689.7|15687.7|33
1630997990000|2021-09-07 06:59:50|15690.2|15688.2|15690.3|15688.3|15690.7|15688.7|15690.1|15688.1|19
1630998000000|2021-09-07 07:00:00|15690.5|15688.5|15687.7|15685.7|15690.6|15688.6|15687.3|15685.3|72
1630998010000|2021-09-07 07:00:10|15687.6|15685.6|15687.1|15685.1|15688.6|15686.6|15686.8|15684.8|35
1630998020000|2021-09-07 07:00:20|15687.2|15685.2|15688.7|15686.7|15689.1|15687.1|15686.7|15684.7|33
1630998030000|2021-09-07 07:00:30|15688.8|15686.8|15689.1|15687.1|15689.3|15687.3|15688|15686|8
1630998040000|2021-09-07 07:00:40|15689|15687|15689.6|15687.6|15690|15688|15688.8|15686.8|3
1630998050000|2021-09-07 07:00:50|15689.7|15687.7|15688.8|15686.8|15690|15688|15688.7|15686.7|12
1630998060000|2021-09-07 07:01:00|15688.7|15686.7|15689.1|15687.1|15689.5|15687.5|15687.5|15685.5|39
1630998070000|2021-09-07 07:01:10|15689.2|15687.2|15689.3|15687.3|15689.6|15687.6|15689|15687|14
1630998080000|2021-09-07 07:01:20|15689.1|15687.1|15689.1|15687.1|15689.3|15687.3|15688.6|15686.6|15
1630998090000|2021-09-07 07:01:30|15689|15687|15689.2|15687.2|15689.3|15687.3|15688.7|15686.7|11
1630998100000|2021-09-07 07:01:40|15689.1|15687.1|15689.8|15687.8|15689.8|15687.8|15689|15687|11
1630998110000|2021-09-07 07:01:50|15690|15688|15690.3|15688.3|15690.3|15688.3|15689.8|15687.8|23
1630998120000|2021-09-07 07:02:00|15690.2|15688.2|15689.8|15687.8|15690.5|15688.5|15689.6|15687.6|25
1630998130000|2021-09-07 07:02:10|15689.7|15687.7|15689.6|15687.6|15690.3|15688.3|15689.2|15687.2|15
1630998140000|2021-09-07 07:02:20|15689.7|15687.7|15688.7|15686.7|15689.7|15687.7|15688.7|15686.7|4
1630998150000|2021-09-07 07:02:30|15688.8|15686.8|15689.3|15687.3|15689.5|15687.5|15688.6|15686.6|4
1630998160000|2021-09-07 07:02:40|15689.6|15687.6|15688.6|15686.6|15689.6|15687.6|15688.5|15686.5|3
1630998170000|2021-09-07 07:02:50|15688.7|15686.7|15690|15688|15690.1|15688.1|15688.2|15686.2|15
1630998180000|2021-09-07 07:03:00|15690.2|15688.2|15689.8|15687.8|15690.6|15688.6|15689.5|15687.5|12
1630998190000|2021-09-07 07:03:10|15690.1|15688.1|15690.7|15688.7|15691|15689|15689.5|15687.5|16
1630998200000|2021-09-07 07:03:20|15690.8|15688.8|15690.3|15688.3|15691|15689|15690.1|15688.1|9
1630998210000|2021-09-07 07:03:30|15690.5|15688.5|15690.6|15688.6|15691.2|15689.2|15690.3|15688.3|10
1630998220000|2021-09-07 07:03:40|15690.7|15688.7|15690.8|15688.8|15691.1|15689.1|15690.5|15688.5|11
1630998230000|2021-09-07 07:03:50|15691|15689|15691.6|15689.6|15691.6|15689.6|15691|15689|17
1630998240000|2021-09-07 07:04:00|15691.3|15689.3|15691.3|15689.3|15691.6|15689.6|15691.1|15689.1|12
1630998250000|2021-09-07 07:04:10|15691.2|15689.2|15691.1|15689.1|15691.3|15689.3|15690.7|15688.7|6
1630998260000|2021-09-07 07:04:20|15691.2|15689.2|15691.8|15689.8|15692|15690|15691.1|15689.1|27
1630998270000|2021-09-07 07:04:30|15691.7|15689.7|15691.6|15689.6|15692|15690|15691.3|15689.3|14
1630998280000|2021-09-07 07:04:40|15691.5|15689.5|15691.2|15689.2|15692.2|15690.2|15691.2|15689.2|13
1630998290000|2021-09-07 07:04:50|15691.3|15689.3|15690.5|15688.5|15691.5|15689.5|15690.5|15688.5|13
1630998300000|2021-09-07 07:05:00|15690.6|15688.6|15689.7|15687.7|15690.8|15688.8|15689.1|15687.1|56
1630998310000|2021-09-07 07:05:10|15689.6|15687.6|15690.1|15688.1|15690.2|15688.2|15689.3|15687.3|22
1630998320000|2021-09-07 07:05:20|15690.2|15688.2|15689.6|15687.6|15690.5|15688.5|15689.6|15687.6|15
1630998330000|2021-09-07 07:05:30|15689.5|15687.5|15689.3|15687.3|15689.6|15687.6|15689.1|15687.1|17
1630998340000|2021-09-07 07:05:40|15689.5|15687.5|15689.6|15687.6|15690.2|15688.2|15688.6|15686.6|24
1630998350000|2021-09-07 07:05:50|15689.7|15687.7|15689.1|15687.1|15689.8|15687.8|15689.1|15687.1|14
1630998360000|2021-09-07 07:06:00|15689|15687|15689.8|15687.8|15690|15688|15688.8|15686.8|12
1630998370000|2021-09-07 07:06:10|15690|15688|15690.6|15688.6|15691|15689|15690|15688|24
1630998380000|2021-09-07 07:06:20|15690.5|15688.5|15690.3|15688.3|15691.1|15689.1|15690.1|15688.1|5
1630998390000|2021-09-07 07:06:30|15690.2|15688.2|15690.3|15688.3|15690.8|15688.8|15690.1|15688.1|3
1630998400000|2021-09-07 07:06:40|15690.2|15688.2|15690.6|15688.6|15690.8|15688.8|15690.1|15688.1|9
1630998410000|2021-09-07 07:06:50|15690.5|15688.5|15689.8|15687.8|15690.6|15688.6|15689.7|15687.7|17
1630998420000|2021-09-07 07:07:00|15689.7|15687.7|15689.8|15687.8|15690.5|15688.5|15689.6|15687.6|12
1630998430000|2021-09-07 07:07:10|15689.7|15687.7|15689.6|15687.6|15690.3|15688.3|15689.6|15687.6|9
1630998440000|2021-09-07 07:07:20|15689.5|15687.5|15689.6|15687.6|15690|15688|15689.1|15687.1|7
1630998450000|2021-09-07 07:07:30|15689.5|15687.5|15689.6|15687.6|15689.7|15687.7|15689.1|15687.1|8
1630998460000|2021-09-07 07:07:40|15689.7|15687.7|15689.1|15687.1|15689.7|15687.7|15688.7|15686.7|3
1630998470000|2021-09-07 07:07:50|15689|15687|15688.5|15686.5|15689.1|15687.1|15688.2|15686.2|43
1630998480000|2021-09-07 07:08:00|15688.6|15686.6|15688.7|15686.7|15689|15687|15688.3|15686.3|19
1630998490000|2021-09-07 07:08:10|15688.8|15686.8|15689.1|15687.1|15689.2|15687.2|15688.6|15686.6|4
1630998500000|2021-09-07 07:08:20|15689|15687|15688.1|15686.1|15689.1|15687.1|15688.1|15686.1|18
1630998510000|2021-09-07 07:08:30|15688|15686|15687.8|15685.8|15688.3|15686.3|15687.8|15685.8|3
1630998520000|2021-09-07 07:08:40|15688|15686|15688.1|15686.1|15688.5|15686.5|15687.8|15685.8|6
1630998530000|2021-09-07 07:08:50|15688.2|15686.2|15688.7|15686.7|15688.7|15686.7|15688.1|15686.1|4
1630998540000|2021-09-07 07:09:00|15688.8|15686.8|15687.6|15685.6|15689.1|15687.1|15687.5|15685.5|13
1630998550000|2021-09-07 07:09:10|15687.5|15685.5|15687.6|15685.6|15687.7|15685.7|15687.3|15685.3|4
1630998560000|2021-09-07 07:09:20|15687.7|15685.7|15686.8|15684.8|15687.7|15685.7|15686.8|15684.8|20
1630998570000|2021-09-07 07:09:30|15686.7|15684.7|15687|15685|15687.1|15685.1|15686|15684|34
1630998580000|2021-09-07 07:09:40|15686.8|15684.8|15685.3|15683.3|15686.8|15684.8|15685.2|15683.2|34
1630998590000|2021-09-07 07:09:50|15685.5|15683.5|15685.3|15683.3|15685.6|15683.6|15685|15683|24
1630998600000|2021-09-07 07:10:00|15685.5|15683.5|15685.6|15683.6|15686.2|15684.2|15685.5|15683.5|16
1630998610000|2021-09-07 07:10:10|15685.5|15683.5|15683.6|15681.6|15685.6|15683.6|15683.3|15681.3|120
1630998620000|2021-09-07 07:10:20|15683.5|15681.5|15684.3|15682.3|15684.3|15682.3|15683|15681|37
1630998630000|2021-09-07 07:10:30|15684.2|15682.2|15683.6|15681.6|15684.3|15682.3|15683.1|15681.1|45
1630998640000|2021-09-07 07:10:40|15683.5|15681.5|15684.3|15682.3|15684.3|15682.3|15683.5|15681.5|15
1630998650000|2021-09-07 07:10:50|15684.5|15682.5|15684.1|15682.1|15684.5|15682.5|15683.8|15681.8|10
1630998660000|2021-09-07 07:11:00|15684|15682|15684.3|15682.3|15684.7|15682.7|15684|15682|15
1630998670000|2021-09-07 07:11:10|15684.2|15682.2|15684.2|15682.2|15685.1|15683.1|15684|15682|20
1630998680000|2021-09-07 07:11:20|15684.3|15682.3|15683.1|15681.1|15684.3|15682.3|15683.1|15681.1|27
1630998690000|2021-09-07 07:11:30|15683|15681|15683.3|15681.3|15683.6|15681.6|15682.7|15680.7|34
1630998700000|2021-09-07 07:11:40|15683.2|15681.2|15684.6|15682.6|15684.8|15682.8|15683.1|15681.1|14
1630998710000|2021-09-07 07:11:50|15684.5|15682.5|15685.2|15683.2|15685.2|15683.2|15684.5|15682.5|12
1630998720000|2021-09-07 07:12:00|15685.1|15683.1|15686.6|15684.6|15687|15685|15685.1|15683.1|33
1630998730000|2021-09-07 07:12:10|15686.5|15684.5|15686.3|15684.3|15686.8|15684.8|15686.2|15684.2|15
1630998740000|2021-09-07 07:12:20|15686.5|15684.5|15686.6|15684.6|15686.7|15684.7|15685.8|15683.8|19
1630998750000|2021-09-07 07:12:30|15686.8|15684.8|15687.1|15685.1|15687.2|15685.2|15686.6|15684.6|13
1630998760000|2021-09-07 07:12:40|15687|15685|15686.6|15684.6|15687.2|15685.2|15686.3|15684.3|12
1630998770000|2021-09-07 07:12:50|15686.5|15684.5|15686.6|15684.6|15686.7|15684.7|15686.2|15684.2|8
1630998780000|2021-09-07 07:13:00|15686.5|15684.5|15685.3|15683.3|15686.5|15684.5|15684.6|15682.6|21
1630998790000|2021-09-07 07:13:10|15685.2|15683.2|15686.3|15684.3|15686.5|15684.5|15685.1|15683.1|2
1630998800000|2021-09-07 07:13:20|15686.5|15684.5|15687.2|15685.2|15687.7|15685.7|15686.5|15684.5|31
1630998810000|2021-09-07 07:13:30|15687.1|15685.1|15687.2|15685.2|15687.3|15685.3|15686.1|15684.1|9
1630998820000|2021-09-07 07:13:40|15687.1|15685.1|15686.3|15684.3|15687.3|15685.3|15686.2|15684.2|7
1630998830000|2021-09-07 07:13:50|15686.1|15684.1|15686.7|15684.7|15686.8|15684.8|15686.1|15684.1|5
1630998840000|2021-09-07 07:14:00|15686.8|15684.8|15687.1|15685.1|15687.3|15685.3|15686.2|15684.2|7
1630998850000|2021-09-07 07:14:10|15687.2|15685.2|15687.2|15685.2|15687.3|15685.3|15687|15685|0
1630998860000|2021-09-07 07:14:20|15687.1|15685.1|15688.6|15686.6|15689|15687|15687|15685|34
1630998870000|2021-09-07 07:14:30|15688.5|15686.5|15688.6|15686.6|15689.2|15687.2|15688.5|15686.5|5
1630998880000|2021-09-07 07:14:40|15688.7|15686.7|15688.3|15686.3|15688.8|15686.8|15688|15686|10
1630998890000|2021-09-07 07:14:50|15688.2|15686.2|15689.1|15687.1|15689.1|15687.1|15688.2|15686.2|16
1630998900000|2021-09-07 07:15:00|15689|15687|15688.3|15686.3|15689.1|15687.1|15687.6|15685.6|31
1630998910000|2021-09-07 07:15:10|15688.5|15686.5|15688.6|15686.6|15688.6|15686.6|15688.1|15686.1|9
1630998920000|2021-09-07 07:15:20|15688.7|15686.7|15688.7|15686.7|15688.8|15686.8|15688.1|15686.1|5
1630998930000|2021-09-07 07:15:30|15688.6|15686.6|15688.5|15686.5|15688.8|15686.8|15688|15686|10
1630998940000|2021-09-07 07:15:40|15688.6|15686.6|15689.2|15687.2|15689.2|15687.2|15688.3|15686.3|9
1630998950000|2021-09-07 07:15:50|15689.1|15687.1|15689.2|15687.2|15689.5|15687.5|15688.6|15686.6|11
1630998960000|2021-09-07 07:16:00|15689.3|15687.3|15689|15687|15689.5|15687.5|15688.8|15686.8|10
1630998970000|2021-09-07 07:16:10|15689.1|15687.1|15689.3|15687.3|15689.6|15687.6|15689.1|15687.1|11
1630998980000|2021-09-07 07:16:20|15689.6|15687.6|15690.3|15688.3|15690.6|15688.6|15689.2|15687.2|38
1630998990000|2021-09-07 07:16:30|15690.2|15688.2|15690.3|15688.3|15690.5|15688.5|15689.8|15687.8|20
1630999000000|2021-09-07 07:16:40|15690.2|15688.2|15690.3|15688.3|15690.5|15688.5|15689.2|15687.2|15
1630999010000|2021-09-07 07:16:50|15690|15688|15690.1|15688.1|15690.2|15688.2|15689.8|15687.8|12
1630999020000|2021-09-07 07:17:00|15690|15688|15689.3|15687.3|15690|15688|15689.2|15687.2|11
1630999030000|2021-09-07 07:17:10|15689.2|15687.2|15689.6|15687.6|15690|15688|15689.1|15687.1|4
1630999040000|2021-09-07 07:17:20|15689.7|15687.7|15689.6|15687.6|15690.3|15688.3|15689.5|15687.5|16
1630999050000|2021-09-07 07:17:30|15689.7|15687.7|15689.1|15687.1|15689.8|15687.8|15688.8|15686.8|6
1630999060000|2021-09-07 07:17:40|15689.2|15687.2|15689.3|15687.3|15689.6|15687.6|15689|15687|6
1630999070000|2021-09-07 07:17:50|15689.5|15687.5|15689.1|15687.1|15690.1|15688.1|15689.1|15687.1|3
1630999080000|2021-09-07 07:18:00|15689|15687|15689.3|15687.3|15690|15688|15688.8|15686.8|14
1630999090000|2021-09-07 07:18:10|15689.2|15687.2|15689.8|15687.8|15689.8|15687.8|15689|15687|4
1630999100000|2021-09-07 07:18:20|15689.7|15687.7|15689.3|15687.3|15689.7|15687.7|15689.1|15687.1|3
1630999110000|2021-09-07 07:18:30|15689.2|15687.2|15688.8|15686.8|15689.2|15687.2|15688.1|15686.1|8
1630999120000|2021-09-07 07:18:40|15689|15687|15689.6|15687.6|15689.6|15687.6|15688.8|15686.8|7
1630999130000|2021-09-07 07:18:50|15689.5|15687.5|15689.6|15687.6|15689.7|15687.7|15689.1|15687.1|5
1630999140000|2021-09-07 07:19:00|15689.5|15687.5|15689.6|15687.6|15689.8|15687.8|15689.3|15687.3|1
1630999150000|2021-09-07 07:19:10|15689.5|15687.5|15688.8|15686.8|15689.6|15687.6|15688.8|15686.8|3
1630999160000|2021-09-07 07:19:20|15689|15687|15689.6|15687.6|15689.8|15687.8|15689|15687|1
1630999170000|2021-09-07 07:19:30|15689.5|15687.5|15689.8|15687.8|15690|15688|15689.3|15687.3|2
1630999180000|2021-09-07 07:19:40|15689.7|15687.7|15689.8|15687.8|15690.1|15688.1|15689.6|15687.6|9
1630999190000|2021-09-07 07:19:50|15689.6|15687.6|15689.8|15687.8|15689.8|15687.8|15689.6|15687.6|0
1630999200000|2021-09-07 07:20:00|15689.7|15687.7|15689|15687|15689.7|15687.7|15688.8|15686.8|5
1630999210000|2021-09-07 07:20:10|15689.1|15687.1|15688.8|15686.8|15689.1|15687.1|15688.5|15686.5|4
1630999220000|2021-09-07 07:20:20|15689|15687|15689.5|15687.5|15689.8|15687.8|15688.7|15686.7|8
1630999230000|2021-09-07 07:20:30|15689.6|15687.6|15688.8|15686.8|15689.6|15687.6|15688.7|15686.7|4
1630999240000|2021-09-07 07:20:40|15689.1|15687.1|15687.8|15685.8|15689.1|15687.1|15687.8|15685.8|9
1630999250000|2021-09-07 07:20:50|15687.7|15685.7|15688.3|15686.3|15688.3|15686.3|15687.3|15685.3|15
1630999260000|2021-09-07 07:21:00|15688.2|15686.2|15689.1|15687.1|15689.1|15687.1|15688.1|15686.1|1
1630999270000|2021-09-07 07:21:10|15689|15687|15688.6|15686.6|15689|15687|15688.2|15686.2|5
1630999280000|2021-09-07 07:21:20|15688.5|15686.5|15688.8|15686.8|15688.8|15686.8|15688.2|15686.2|3
1630999290000|2021-09-07 07:21:30|15688.7|15686.7|15688.1|15686.1|15689|15687|15688.1|15686.1|4
1630999300000|2021-09-07 07:21:40|15688.2|15686.2|15687.8|15685.8|15688.3|15686.3|15687.7|15685.7|5
1630999310000|2021-09-07 07:21:50|15687.7|15685.7|15688.1|15686.1|15688.1|15686.1|15687.5|15685.5|9
1630999320000|2021-09-07 07:22:00|15687.8|15685.8|15688.1|15686.1|15688.5|15686.5|15687.6|15685.6|4
1630999330000|2021-09-07 07:22:10|15688.3|15686.3|15688.1|15686.1|15688.6|15686.6|15688.1|15686.1|4
1630999340000|2021-09-07 07:22:20|15688.3|15686.3|15687.8|15685.8|15688.5|15686.5|15687.8|15685.8|13
1630999350000|2021-09-07 07:22:30|15687.7|15685.7|15688.1|15686.1|15688.2|15686.2|15687.7|15685.7|10
1630999360000|2021-09-07 07:22:40|15688|15686|15688.8|15686.8|15689.1|15687.1|15688|15686|8
1630999370000|2021-09-07 07:22:50|15688.6|15686.6|15688.8|15686.8|15689.2|15687.2|15688.5|15686.5|6
1630999380000|2021-09-07 07:23:00|15689|15687|15689.1|15687.1|15689.1|15687.1|15688.7|15686.7|6
1630999390000|2021-09-07 07:23:10|15688.6|15686.6|15688.1|15686.1|15688.8|15686.8|15688.1|15686.1|9
1630999400000|2021-09-07 07:23:20|15688|15686|15687.6|15685.6|15688.1|15686.1|15687.1|15685.1|12
1630999410000|2021-09-07 07:23:30|15687.7|15685.7|15687.1|15685.1|15688|15686|15687.1|15685.1|17
1630999420000|2021-09-07 07:23:40|15687|15685|15685.8|15683.8|15687.1|15685.1|15685.7|15683.7|5
1630999430000|2021-09-07 07:23:50|15686|15684|15686.3|15684.3|15686.5|15684.5|15685.6|15683.6|12
1630999440000|2021-09-07 07:24:00|15686.5|15684.5|15685.7|15683.7|15686.8|15684.8|15685.6|15683.6|12
1630999450000|2021-09-07 07:24:10|15685.6|15683.6|15685.5|15683.5|15685.8|15683.8|15685.5|15683.5|4
1630999460000|2021-09-07 07:24:20|15685.6|15683.6|15685.5|15683.5|15685.6|15683.6|15684.5|15682.5|20
1630999470000|2021-09-07 07:24:30|15685.6|15683.6|15685.5|15683.5|15685.6|15683.6|15685|15683|9
1630999480000|2021-09-07 07:24:40|15685.3|15683.3|15685.6|15683.6|15685.7|15683.7|15685.3|15683.3|3
1630999490000|2021-09-07 07:24:50|15685.7|15683.7|15685.3|15683.3|15685.8|15683.8|15684.8|15682.8|4
1630999500000|2021-09-07 07:25:00|15685.2|15683.2|15685.2|15683.2|15685.6|15683.6|15685.1|15683.1|12
1630999510000|2021-09-07 07:25:10|15685.3|15683.3|15686.1|15684.1|15686.2|15684.2|15685.3|15683.3|41
1630999520000|2021-09-07 07:25:20|15686.2|15684.2|15686.3|15684.3|15687|15685|15686.1|15684.1|27
1630999530000|2021-09-07 07:25:30|15686.2|15684.2|15685.8|15683.8|15686.3|15684.3|15685.8|15683.8|15
1630999540000|2021-09-07 07:25:40|15685.7|15683.7|15685.3|15683.3|15686.1|15684.1|15685.3|15683.3|13
1630999550000|2021-09-07 07:25:50|15685.5|15683.5|15684.8|15682.8|15685.5|15683.5|15684.7|15682.7|5
1630999560000|2021-09-07 07:26:00|15684.7|15682.7|15683.1|15681.1|15684.8|15682.8|15683|15681|61
1630999570000|2021-09-07 07:26:10|15683|15681|15681.8|15679.8|15683.1|15681.1|15681.6|15679.6|47
1630999580000|2021-09-07 07:26:20|15682|15680|15682.3|15680.3|15682.3|15680.3|15681.7|15679.7|19
1630999590000|2021-09-07 07:26:30|15682.5|15680.5|15682.7|15680.7|15682.8|15680.8|15682.5|15680.5|17
1630999600000|2021-09-07 07:26:40|15682.8|15680.8|15682.6|15680.6|15683.2|15681.2|15682.3|15680.3|13
1630999610000|2021-09-07 07:26:50|15682.7|15680.7|15683|15681|15683.2|15681.2|15682.5|15680.5|4
1630999620000|2021-09-07 07:27:00|15682.8|15680.8|15683.3|15681.3|15683.3|15681.3|15682.5|15680.5|4
1630999630000|2021-09-07 07:27:10|15683.5|15681.5|15684.3|15682.3|15684.3|15682.3|15683.5|15681.5|12
1630999640000|2021-09-07 07:27:20|15684.5|15682.5|15684.1|15682.1|15684.6|15682.6|15683.8|15681.8|10
1630999650000|2021-09-07 07:27:30|15684.2|15682.2|15683.5|15681.5|15684.2|15682.2|15683.3|15681.3|4
1630999660000|2021-09-07 07:27:40|15683.3|15681.3|15681.6|15679.6|15683.7|15681.7|15681.6|15679.6|31
1630999670000|2021-09-07 07:27:50|15681.7|15679.7|15682.5|15680.5|15682.6|15680.6|15681.7|15679.7|8
1630999680000|2021-09-07 07:28:00|15682.6|15680.6|15682.3|15680.3|15682.6|15680.6|15681.8|15679.8|8
1630999690000|2021-09-07 07:28:10|15682.2|15680.2|15682.8|15680.8|15682.8|15680.8|15681.5|15679.5|22
1630999700000|2021-09-07 07:28:20|15682.7|15680.7|15682.1|15680.1|15682.8|15680.8|15681.8|15679.8|9
1630999710000|2021-09-07 07:28:30|15682.2|15680.2|15682.3|15680.3|15682.6|15680.6|15682|15680|12
1630999720000|2021-09-07 07:28:40|15682.2|15680.2|15684.3|15682.3|15684.7|15682.7|15682.2|15680.2|14
1630999730000|2021-09-07 07:28:50|15684.2|15682.2|15684.8|15682.8|15685.2|15683.2|15684.2|15682.2|7
1630999740000|2021-09-07 07:29:00|15685|15683|15685.5|15683.5|15685.8|15683.8|15684.6|15682.6|14
1630999750000|2021-09-07 07:29:10|15685.6|15683.6|15685.8|15683.8|15685.8|15683.8|15685.1|15683.1|16
1630999760000|2021-09-07 07:29:20|15685.7|15683.7|15686.3|15684.3|15686.7|15684.7|15685.7|15683.7|15
1630999770000|2021-09-07 07:29:30|15686.2|15684.2|15686.3|15684.3|15686.6|15684.6|15685.7|15683.7|6
1630999780000|2021-09-07 07:29:40|15686.5|15684.5|15686.3|15684.3|15686.6|15684.6|15686.1|15684.1|0
1630999790000|2021-09-07 07:29:50|15686.2|15684.2|15685.6|15683.6|15686.2|15684.2|15685.6|15683.6|1
1630999800000|2021-09-07 07:30:00|15685.8|15683.8|15686.1|15684.1|15686.7|15684.7|15685.6|15683.6|15
1630999810000|2021-09-07 07:30:10|15686|15684|15685.1|15683.1|15686|15684|15684.8|15682.8|12
1630999820000|2021-09-07 07:30:20|15685.2|15683.2|15684.6|15682.6|15685.5|15683.5|15684.3|15682.3|3
1630999830000|2021-09-07 07:30:30|15684.5|15682.5|15684.6|15682.6|15684.8|15682.8|15684|15682|2
1630999840000|2021-09-07 07:30:40|15684.5|15682.5|15685.1|15683.1|15685.5|15683.5|15684.5|15682.5|13
1630999850000|2021-09-07 07:30:50|15685|15683|15685.3|15683.3|15685.7|15683.7|15684.8|15682.8|5
1630999860000|2021-09-07 07:31:00|15685.2|15683.2|15684.8|15682.8|15685.5|15683.5|15684.6|15682.6|6
1630999870000|2021-09-07 07:31:10|15684.7|15682.7|15685|15683|15685.3|15683.3|15684.7|15682.7|1
1630999880000|2021-09-07 07:31:20|15685.1|15683.1|15684.8|15682.8|15685.2|15683.2|15684.5|15682.5|4
1630999890000|2021-09-07 07:31:30|15684.7|15682.7|15684.8|15682.8|15685.1|15683.1|15684.6|15682.6|2
1630999900000|2021-09-07 07:31:40|15685.3|15683.3|15685.6|15683.6|15685.7|15683.7|15685.1|15683.1|18
1630999910000|2021-09-07 07:31:50|15685.5|15683.5|15685.1|15683.1|15685.5|15683.5|15684.8|15682.8|4
1630999920000|2021-09-07 07:32:00|15685|15683|15685.5|15683.5|15685.5|15683.5|15684.8|15682.8|5
1630999930000|2021-09-07 07:32:10|15685.3|15683.3|15683.8|15681.8|15685.3|15683.3|15683.7|15681.7|14
1630999940000|2021-09-07 07:32:20|15684|15682|15683.7|15681.7|15684.2|15682.2|15683.7|15681.7|3
1630999950000|2021-09-07 07:32:30|15683.8|15681.8|15683.8|15681.8|15684|15682|15683.2|15681.2|7
1630999960000|2021-09-07 07:32:40|15684|15682|15684.3|15682.3|15684.5|15682.5|15684|15682|3
1630999970000|2021-09-07 07:32:50|15684.5|15682.5|15683.8|15681.8|15684.5|15682.5|15683.3|15681.3|5
1630999980000|2021-09-07 07:33:00|15684.1|15682.1|15683.1|15681.1|15684.1|15682.1|15683.1|15681.1|1
1630999990000|2021-09-07 07:33:10|15683.2|15681.2|15683.3|15681.3|15683.6|15681.6|15683.1|15681.1|14
1631000000000|2021-09-07 07:33:20|15683.2|15681.2|15684.1|15682.1|15684.1|15682.1|15683.2|15681.2|3
1631000010000|2021-09-07 07:33:30|15684|15682|15683.7|15681.7|15684.1|15682.1|15683.6|15681.6|2
1631000020000|2021-09-07 07:33:40|15683.8|15681.8|15684.2|15682.2|15684.2|15682.2|15683.7|15681.7|16
1631000030000|2021-09-07 07:33:50|15684.3|15682.3|15684.1|15682.1|15684.3|15682.3|15683.6|15681.6|2
1631000040000|2021-09-07 07:34:00|15684|15682|15684.3|15682.3|15684.3|15682.3|15683.8|15681.8|6
1631000050000|2021-09-07 07:34:10|15684.2|15682.2|15684.1|15682.1|15684.3|15682.3|15683.8|15681.8|2
1631000060000|2021-09-07 07:34:20|15684|15682|15682.8|15680.8|15684|15682|15682.8|15680.8|8
1631000070000|2021-09-07 07:34:30|15682.7|15680.7|15683.3|15681.3|15683.3|15681.3|15682.6|15680.6|6
1631000080000|2021-09-07 07:34:40|15683.2|15681.2|15682.6|15680.6|15683.3|15681.3|15682.6|15680.6|7
1631000090000|2021-09-07 07:34:50|15682.5|15680.5|15682.8|15680.8|15682.8|15680.8|15682|15680|13
1631000100000|2021-09-07 07:35:00|15682.6|15680.6|15681.6|15679.6|15683.1|15681.1|15681.5|15679.5|17
1631000110000|2021-09-07 07:35:10|15681.5|15679.5|15681|15679|15681.8|15679.8|15681|15679|33
1631000120000|2021-09-07 07:35:20|15681.1|15679.1|15681|15679|15681.3|15679.3|15680.8|15678.8|7
1631000130000|2021-09-07 07:35:30|15681.1|15679.1|15680.8|15678.8|15681.2|15679.2|15680.8|15678.8|10
1631000140000|2021-09-07 07:35:40|15681|15679|15680.3|15678.3|15681.1|15679.1|15679.8|15677.8|97
1631000150000|2021-09-07 07:35:50|15680.2|15678.2|15679.8|15677.8|15680.6|15678.6|15679.6|15677.6|15
1631000160000|2021-09-07 07:36:00|15679.7|15677.7|15679.6|15677.6|15680|15678|15679.5|15677.5|22
1631000170000|2021-09-07 07:36:10|15679.7|15677.7|15679.8|15677.8|15680.2|15678.2|15679.7|15677.7|27
1631000180000|2021-09-07 07:36:20|15679.7|15677.7|15680.2|15678.2|15680.6|15678.6|15679.6|15677.6|23
1631000190000|2021-09-07 07:36:30|15680.3|15678.3|15680.5|15678.5|15680.6|15678.6|15680.1|15678.1|12
1631000200000|2021-09-07 07:36:40|15680.6|15678.6|15681.3|15679.3|15681.3|15679.3|15680.1|15678.1|6
1631000210000|2021-09-07 07:36:50|15681.2|15679.2|15681.6|15679.6|15682|15680|15680.8|15678.8|12
1631000220000|2021-09-07 07:37:00|15681.7|15679.7|15682.1|15680.1|15682.5|15680.5|15681.6|15679.6|14
1631000230000|2021-09-07 07:37:10|15682|15680|15681.3|15679.3|15682|15680|15681.2|15679.2|7
1631000240000|2021-09-07 07:37:20|15681.6|15679.6|15681.1|15679.1|15681.7|15679.7|15680.8|15678.8|6
1631000250000|2021-09-07 07:37:30|15681.2|15679.2|15681.7|15679.7|15682|15680|15681.2|15679.2|3
1631000260000|2021-09-07 07:37:40|15681.6|15679.6|15681.8|15679.8|15682|15680|15681.6|15679.6|2
1631000270000|2021-09-07 07:37:50|15681.7|15679.7|15681.8|15679.8|15682.2|15680.2|15681.6|15679.6|5
1631000280000|2021-09-07 07:38:00|15681.7|15679.7|15682.6|15680.6|15682.6|15680.6|15681.7|15679.7|10
1631000290000|2021-09-07 07:38:10|15682.5|15680.5|15682.8|15680.8|15683.2|15681.2|15682.5|15680.5|19
1631000300000|2021-09-07 07:38:20|15683|15681|15683.2|15681.2|15683.3|15681.3|15682.7|15680.7|3
1631000310000|2021-09-07 07:38:30|15683.3|15681.3|15682.5|15680.5|15683.3|15681.3|15682.5|15680.5|6
1631000320000|2021-09-07 07:38:40|15682.3|15680.3|15682.6|15680.6|15682.6|15680.6|15682.1|15680.1|10
1631000330000|2021-09-07 07:38:50|15682.7|15680.7|15681.8|15679.8|15682.7|15680.7|15681.7|15679.7|5
1631000340000|2021-09-07 07:39:00|15681.7|15679.7|15681.3|15679.3|15681.7|15679.7|15680.7|15678.7|11
1631000350000|2021-09-07 07:39:10|15681.5|15679.5|15681.6|15679.6|15681.6|15679.6|15681|15679|9
1631000360000|2021-09-07 07:39:20|15681.7|15679.7|15681.3|15679.3|15681.8|15679.8|15681.1|15679.1|6
1631000370000|2021-09-07 07:39:30|15681.5|15679.5|15681.6|15679.6|15681.8|15679.8|15681.3|15679.3|7
1631000380000|2021-09-07 07:39:40|15681.5|15679.5|15681.6|15679.6|15682.1|15680.1|15681.3|15679.3|6
1631000390000|2021-09-07 07:39:50|15681.7|15679.7|15681.6|15679.6|15682.1|15680.1|15681.3|15679.3|12
1631000400000|2021-09-07 07:40:00|15681.7|15679.7|15682.1|15680.1|15682.7|15680.7|15681.6|15679.6|5
1631000410000|2021-09-07 07:40:10|15682|15680|15680.8|15678.8|15682.1|15680.1|15680.8|15678.8|2
1631000420000|2021-09-07 07:40:20|15681|15679|15681.1|15679.1|15681.1|15679.1|15680.6|15678.6|1
1631000430000|2021-09-07 07:40:30|15681.2|15679.2|15680.6|15678.6|15681.5|15679.5|15680.6|15678.6|12
1631000440000|2021-09-07 07:40:40|15680.7|15678.7|15681.3|15679.3|15681.6|15679.6|15680.7|15678.7|17
1631000450000|2021-09-07 07:40:50|15681.5|15679.5|15681.1|15679.1|15681.7|15679.7|15680.7|15678.7|5
1631000460000|2021-09-07 07:41:00|15681|15679|15681.1|15679.1|15681.2|15679.2|15680.6|15678.6|18
1631000470000|2021-09-07 07:41:10|15681|15679|15680.7|15678.7|15681|15679|15680.3|15678.3|6
1631000480000|2021-09-07 07:41:20|15680.6|15678.6|15680.7|15678.7|15681.1|15679.1|15680.6|15678.6|2
1631000490000|2021-09-07 07:41:30|15680.6|15678.6|15681.1|15679.1|15681.2|15679.2|15680.6|15678.6|3
1631000500000|2021-09-07 07:41:40|15681|15679|15680.7|15678.7|15681.1|15679.1|15680.7|15678.7|2
1631000510000|2021-09-07 07:41:50|15680.6|15678.6|15680.8|15678.8|15680.8|15678.8|15680.3|15678.3|15
1631000520000|2021-09-07 07:42:00|15681|15679|15681.6|15679.6|15681.6|15679.6|15680.7|15678.7|5
1631000530000|2021-09-07 07:42:10|15681.5|15679.5|15681.8|15679.8|15682|15680|15681.1|15679.1|2
1631000540000|2021-09-07 07:42:20|15681.7|15679.7|15681.1|15679.1|15681.8|15679.8|15681.1|15679.1|4
1631000550000|2021-09-07 07:42:30|15681|15679|15681.1|15679.1|15681.2|15679.2|15680.8|15678.8|1
1631000560000|2021-09-07 07:42:40|15681|15679|15680.8|15678.8|15681.1|15679.1|15680.8|15678.8|0
1631000570000|2021-09-07 07:42:50|15680.7|15678.7|15681.1|15679.1|15681.3|15679.3|15680.6|15678.6|1
1631000580000|2021-09-07 07:43:00|15681|15679|15681.1|15679.1|15681.1|15679.1|15680.6|15678.6|2
1631000590000|2021-09-07 07:43:10|15681|15679|15681.1|15679.1|15681.2|15679.2|15681|15679|1
1631000600000|2021-09-07 07:43:20|15681|15679|15681.1|15679.1|15681.2|15679.2|15681|15679|0
1631000610000|2021-09-07 07:43:30|15681.2|15679.2|15681.1|15679.1|15681.2|15679.2|15681|15679|0
1631000620000|2021-09-07 07:43:40|15681|15679|15681.1|15679.1|15681.1|15679.1|15681|15679|9
1631000630000|2021-09-07 07:43:50|15681.2|15679.2|15681.1|15679.1|15681.3|15679.3|15681|15679|0
1631000640000|2021-09-07 07:44:00|15681|15679|15681.3|15679.3|15681.3|15679.3|15680.8|15678.8|2
1631000650000|2021-09-07 07:44:10|15681.2|15679.2|15681.3|15679.3|15681.5|15679.5|15681.2|15679.2|3
1631000660000|2021-09-07 07:44:20|15680.8|15678.8|15680.8|15678.8|15681.1|15679.1|15680.7|15678.7|7
1631000670000|2021-09-07 07:44:30|15680.7|15678.7|15681.8|15679.8|15682|15680|15680.6|15678.6|19
1631000680000|2021-09-07 07:44:40|15681.6|15679.6|15682.8|15680.8|15682.8|15680.8|15681.6|15679.6|12
1631000690000|2021-09-07 07:44:50|15682.7|15680.7|15682.3|15680.3|15682.7|15680.7|15682.1|15680.1|3
1631000700000|2021-09-07 07:45:00|15682.5|15680.5|15681.8|15679.8|15683|15681|15681.8|15679.8|6
1631000710000|2021-09-07 07:45:10|15682|15680|15681.3|15679.3|15682.1|15680.1|15681.3|15679.3|1
1631000720000|2021-09-07 07:45:20|15681.5|15679.5|15681.6|15679.6|15681.6|15679.6|15681.2|15679.2|9
1631000730000|2021-09-07 07:45:30|15681.5|15679.5|15680.8|15678.8|15681.5|15679.5|15680.7|15678.7|15
1631000740000|2021-09-07 07:45:40|15680.7|15678.7|15680.1|15678.1|15680.8|15678.8|15680.1|15678.1|8
1631000750000|2021-09-07 07:45:50|15680|15678|15679.1|15677.1|15680.1|15678.1|15678.1|15676.1|44
1631000760000|2021-09-07 07:46:00|15679|15677|15679.3|15677.3|15679.7|15677.7|15678.5|15676.5|36
1631000770000|2021-09-07 07:46:10|15679.5|15677.5|15680.1|15678.1|15680.2|15678.2|15679.3|15677.3|4
1631000780000|2021-09-07 07:46:20|15680|15678|15679.8|15677.8|15680.1|15678.1|15679.8|15677.8|11
1631000790000|2021-09-07 07:46:30|15680|15678|15680.3|15678.3|15680.7|15678.7|15680|15678|7
1631000800000|2021-09-07 07:46:40|15680.5|15678.5|15680.1|15678.1|15680.8|15678.8|15680.1|15678.1|7
1631000810000|2021-09-07 07:46:50|15680|15678|15680|15678|15680|15678|15679.7|15677.7|4
1631000820000|2021-09-07 07:47:00|15680.3|15678.3|15681.6|15679.6|15681.8|15679.8|15680.3|15678.3|13
1631000830000|2021-09-07 07:47:10|15681.7|15679.7|15682.8|15680.8|15683.1|15681.1|15681.6|15679.6|32
1631000840000|2021-09-07 07:47:20|15683|15681|15681.6|15679.6|15683.1|15681.1|15681.6|15679.6|23
1631000850000|2021-09-07 07:47:30|15681.7|15679.7|15682.1|15680.1|15682.2|15680.2|15681.2|15679.2|14
1631000860000|2021-09-07 07:47:40|15682|15680|15682.3|15680.3|15682.6|15680.6|15681.7|15679.7|10
1631000870000|2021-09-07 07:47:50|15682.5|15680.5|15682.6|15680.6|15682.6|15680.6|15682.5|15680.5|1
1631000880000|2021-09-07 07:48:00|15682.7|15680.7|15682.7|15680.7|15683.1|15681.1|15682.6|15680.6|12
1631000890000|2021-09-07 07:48:10|15682.8|15680.8|15682.6|15680.6|15682.8|15680.8|15682.5|15680.5|3
1631000900000|2021-09-07 07:48:20|15682.7|15680.7|15682.6|15680.6|15683|15681|15682.5|15680.5|19
1631000910000|2021-09-07 07:48:30|15682.7|15680.7|15682.6|15680.6|15682.7|15680.7|15682.1|15680.1|14
1631000920000|2021-09-07 07:48:40|15682.5|15680.5|15681.8|15679.8|15682.5|15680.5|15681.7|15679.7|2
1631000930000|2021-09-07 07:48:50|15682.1|15680.1|15682.1|15680.1|15682.1|15680.1|15682.1|15680.1|3
1631000940000|2021-09-07 07:49:00|15682.2|15680.2|15682.5|15680.5|15682.5|15680.5|15682.2|15680.2|2
1631000950000|2021-09-07 07:49:10|15682.3|15680.3|15682.1|15680.1|15682.5|15680.5|15682.1|15680.1|3
1631000960000|2021-09-07 07:49:20|15681.8|15679.8|15681.7|15679.7|15682.1|15680.1|15681.7|15679.7|5
1631000970000|2021-09-07 07:49:30|15681.8|15679.8|15681.6|15679.6|15682.1|15680.1|15681.6|15679.6|7
1631000980000|2021-09-07 07:49:40|15681.5|15679.5|15680.8|15678.8|15681.6|15679.6|15680.8|15678.8|10
1631000990000|2021-09-07 07:49:50|15680.7|15678.7|15680.6|15678.6|15681|15679|15680|15678|45
1631001000000|2021-09-07 07:50:00|15680.5|15678.5|15680.8|15678.8|15680.8|15678.8|15680.5|15678.5|3
1631001010000|2021-09-07 07:50:10|15681|15679|15680.6|15678.6|15681|15679|15679.7|15677.7|38
1631001020000|2021-09-07 07:50:20|15680.7|15678.7|15680.6|15678.6|15681.1|15679.1|15680.6|15678.6|9
1631001030000|2021-09-07 07:50:30|15680.7|15678.7|15680.6|15678.6|15680.8|15678.8|15680.6|15678.6|3
1631001040000|2021-09-07 07:50:40|15680.7|15678.7|15680.8|15678.8|15681|15679|15680.7|15678.7|6
1631001050000|2021-09-07 07:50:50|15680.7|15678.7|15679.8|15677.8|15680.7|15678.7|15679.8|15677.8|13
1631001060000|2021-09-07 07:51:00|15680|15678|15680.3|15678.3|15680.6|15678.6|15679.8|15677.8|11
1631001070000|2021-09-07 07:51:10|15680.2|15678.2|15680.6|15678.6|15681.2|15679.2|15680.2|15678.2|9
1631001080000|2021-09-07 07:51:20|15680.7|15678.7|15680.6|15678.6|15681.6|15679.6|15680.6|15678.6|8
1631001090000|2021-09-07 07:51:30|15680.7|15678.7|15680.8|15678.8|15681.3|15679.3|15680.6|15678.6|3
1631001100000|2021-09-07 07:51:40|15681|15679|15681.1|15679.1|15681.3|15679.3|15680.8|15678.8|3
1631001110000|2021-09-07 07:51:50|15681.2|15679.2|15681.8|15679.8|15682.3|15680.3|15681.2|15679.2|8
1631001120000|2021-09-07 07:52:00|15682|15680|15683|15681|15683|15681|15681.7|15679.7|25
1631001130000|2021-09-07 07:52:10|15683.1|15681.1|15682.1|15680.1|15683.1|15681.1|15682.1|15680.1|3
1631001140000|2021-09-07 07:52:20|15682|15680|15682.1|15680.1|15682.3|15680.3|15681.6|15679.6|9
1631001150000|2021-09-07 07:52:30|15682.2|15680.2|15682.6|15680.6|15682.8|15680.8|15682.1|15680.1|3
1631001160000|2021-09-07 07:52:40|15682.7|15680.7|15682.8|15680.8|15682.8|15680.8|15682.6|15680.6|10
1631001170000|2021-09-07 07:52:50|15683|15681|15683.8|15681.8|15683.8|15681.8|15683|15681|22
1631001180000|2021-09-07 07:53:00|15683.7|15681.7|15684.3|15682.3|15684.7|15682.7|15683.7|15681.7|20
1631001190000|2021-09-07 07:53:10|15684.2|15682.2|15684.3|15682.3|15684.6|15682.6|15683.8|15681.8|17
1631001200000|2021-09-07 07:53:20|15684.5|15682.5|15684.8|15682.8|15685.2|15683.2|15684.3|15682.3|13
1631001210000|2021-09-07 07:53:30|15684.7|15682.7|15684.8|15682.8|15685.1|15683.1|15684.7|15682.7|11
1631001220000|2021-09-07 07:53:40|15684.7|15682.7|15685.3|15683.3|15685.3|15683.3|15684.7|15682.7|19
1631001230000|2021-09-07 07:53:50|15685.5|15683.5|15685.1|15683.1|15685.5|15683.5|15685|15683|12
1631001240000|2021-09-07 07:54:00|15685.2|15683.2|15684|15682|15685.2|15683.2|15683.8|15681.8|9
1631001250000|2021-09-07 07:54:10|15684.1|15682.1|15682.8|15680.8|15684.1|15682.1|15682.8|15680.8|5
1631001260000|2021-09-07 07:54:20|15682.7|15680.7|15683.1|15681.1|15683.5|15681.5|15682.7|15680.7|6
1631001270000|2021-09-07 07:54:30|15683.2|15681.2|15683.1|15681.1|15683.5|15681.5|15683|15681|6
1631001280000|2021-09-07 07:54:40|15683.3|15681.3|15683.3|15681.3|15683.5|15681.5|15683.2|15681.2|1
1631001290000|2021-09-07 07:54:50|15683.5|15681.5|15683.1|15681.1|15683.6|15681.6|15683.1|15681.1|2
1631001300000|2021-09-07 07:55:00|15683|15681|15682.6|15680.6|15683.1|15681.1|15681.6|15679.6|12
1631001310000|2021-09-07 07:55:10|15682.5|15680.5|15682.6|15680.6|15682.8|15680.8|15682.3|15680.3|3
1631001320000|2021-09-07 07:55:20|15682.5|15680.5|15682.3|15680.3|15682.6|15680.6|15682|15680|10
1631001330000|2021-09-07 07:55:30|15682.2|15680.2|15682.8|15680.8|15683|15681|15682.1|15680.1|4
1631001340000|2021-09-07 07:55:40|15683|15681|15683.3|15681.3|15683.7|15681.7|15683|15681|8
1631001350000|2021-09-07 07:55:50|15683.5|15681.5|15683.1|15681.1|15684.1|15682.1|15683.1|15681.1|10
1631001360000|2021-09-07 07:56:00|15683|15681|15683.6|15681.6|15683.7|15681.7|15682.8|15680.8|6
1631001370000|2021-09-07 07:56:10|15683.7|15681.7|15683.6|15681.6|15683.8|15681.8|15683|15681|35
1631001380000|2021-09-07 07:56:20|15683.7|15681.7|15683.2|15681.2|15684|15682|15682.6|15680.6|50
1631001390000|2021-09-07 07:56:30|15683|15681|15682.6|15680.6|15683.1|15681.1|15681.8|15679.8|37
1631001400000|2021-09-07 07:56:40|15682.5|15680.5|15683.5|15681.5|15683.6|15681.6|15682.5|15680.5|9
1631001410000|2021-09-07 07:56:50|15683.3|15681.3|15683.8|15681.8|15684.1|15682.1|15683.1|15681.1|6
1631001420000|2021-09-07 07:57:00|15684|15682|15683.8|15681.8|15684.3|15682.3|15683.3|15681.3|21
1631001430000|2021-09-07 07:57:10|15684|15682|15683.8|15681.8|15684|15682|15683.5|15681.5|3
1631001440000|2021-09-07 07:57:20|15684|15682|15684.3|15682.3|15684.3|15682.3|15683.8|15681.8|0
1631001450000|2021-09-07 07:57:30|15684.6|15682.6|15684.6|15682.6|15684.8|15682.8|15684.3|15682.3|8
1631001460000|2021-09-07 07:57:40|15684.5|15682.5|15684.3|15682.3|15684.5|15682.5|15683.8|15681.8|5
1631001470000|2021-09-07 07:57:50|15684.5|15682.5|15684.3|15682.3|15684.6|15682.6|15684.1|15682.1|0
1631001480000|2021-09-07 07:58:00|15684.5|15682.5|15685.1|15683.1|15685.2|15683.2|15684.3|15682.3|6
1631001490000|2021-09-07 07:58:10|15685|15683|15684.6|15682.6|15685.1|15683.1|15684.6|15682.6|4
1631001500000|2021-09-07 07:58:20|15684.7|15682.7|15684.8|15682.8|15684.8|15682.8|15684.5|15682.5|5
1631001510000|2021-09-07 07:58:30|15684.7|15682.7|15684.8|15682.8|15684.8|15682.8|15684.5|15682.5|0
1631001520000|2021-09-07 07:58:40|15684.7|15682.7|15685.1|15683.1|15685.3|15683.3|15684.7|15682.7|6
1631001530000|2021-09-07 07:58:50|15685.2|15683.2|15685.3|15683.3|15685.6|15683.6|15685.2|15683.2|17
1631001540000|2021-09-07 07:59:00|15685.1|15683.1|15684.6|15682.6|15685.1|15683.1|15684.6|15682.6|11
1631001550000|2021-09-07 07:59:10|15684.5|15682.5|15683.8|15681.8|15684.5|15682.5|15683.5|15681.5|6
1631001560000|2021-09-07 07:59:20|15683.7|15681.7|15683.3|15681.3|15683.7|15681.7|15683.1|15681.1|3
1631001570000|2021-09-07 07:59:30|15683.2|15681.2|15682.8|15680.8|15683.3|15681.3|15682.7|15680.7|4
1631001580000|2021-09-07 07:59:40|15683|15681|15682.6|15680.6|15683.3|15681.3|15682.6|15680.6|17
1631001590000|2021-09-07 07:59:50|15682.7|15680.7|15683.6|15681.6|15683.7|15681.7|15682.6|15680.6|12
1631001600000|2021-09-07 08:00:00|15683.3|15681.3|15683.1|15681.1|15683.3|15681.3|15682.2|15680.2|30
1631001610000|2021-09-07 08:00:10|15682.8|15680.8|15681.5|15679.5|15683.1|15681.1|15681.5|15679.5|28
1631001620000|2021-09-07 08:00:20|15681.6|15679.6|15681.6|15679.6|15681.7|15679.7|15681.2|15679.2|35
1631001630000|2021-09-07 08:00:30|15681.7|15679.7|15681|15679|15681.7|15679.7|15680.5|15678.5|25
1631001640000|2021-09-07 08:00:40|15680.7|15678.7|15680.8|15678.8|15681.1|15679.1|15680.6|15678.6|4
1631001650000|2021-09-07 08:00:50|15680.7|15678.7|15680.5|15678.5|15680.8|15678.8|15680.5|15678.5|5
1631001660000|2021-09-07 08:01:00|15680.3|15678.3|15679.3|15677.3|15680.3|15678.3|15678.8|15676.8|58
1631001670000|2021-09-07 08:01:10|15679.2|15677.2|15678.3|15676.3|15679.5|15677.5|15678.3|15676.3|26
1631001680000|2021-09-07 08:01:20|15678.2|15676.2|15678.3|15676.3|15678.6|15676.6|15678.1|15676.1|30
1631001690000|2021-09-07 08:01:30|15678.5|15676.5|15676.8|15674.8|15678.6|15676.6|15676.7|15674.7|57
1631001700000|2021-09-07 08:01:40|15677.3|15675.3|15678.3|15676.3|15678.5|15676.5|15677.2|15675.2|33
1631001710000|2021-09-07 08:01:50|15678.5|15676.5|15679.8|15677.8|15680.1|15678.1|15678.3|15676.3|61
1631001720000|2021-09-07 08:02:00|15679.7|15677.7|15679.3|15677.3|15680.1|15678.1|15678.8|15676.8|12
1631001730000|2021-09-07 08:02:10|15679.2|15677.2|15678.7|15676.7|15679.6|15677.6|15678.5|15676.5|17
1631001740000|2021-09-07 08:02:20|15678.8|15676.8|15679.5|15677.5|15679.6|15677.6|15678.8|15676.8|9
1631001750000|2021-09-07 08:02:30|15679.3|15677.3|15678.3|15676.3|15679.3|15677.3|15678.3|15676.3|35
1631001760000|2021-09-07 08:02:40|15678.5|15676.5|15677.5|15675.5|15678.6|15676.6|15677.5|15675.5|32
1631001770000|2021-09-07 08:02:50|15677.3|15675.3|15676.2|15674.2|15677.5|15675.5|15676.2|15674.2|48
1631001780000|2021-09-07 08:03:00|15676.3|15674.3|15675.5|15673.5|15676.6|15674.6|15675.5|15673.5|39
1631001790000|2021-09-07 08:03:10|15675.6|15673.6|15676.5|15674.5|15676.7|15674.7|15675.5|15673.5|23
1631001800000|2021-09-07 08:03:20|15676.6|15674.6|15677.2|15675.2|15677.3|15675.3|15676.2|15674.2|11
1631001810000|2021-09-07 08:03:30|15677.3|15675.3|15676.8|15674.8|15677.3|15675.3|15676.3|15674.3|22
1631001820000|2021-09-07 08:03:40|15676.7|15674.7|15676.7|15674.7|15677.1|15675.1|15676.1|15674.1|23
1631001830000|2021-09-07 08:03:50|15676.8|15674.8|15678.5|15676.5|15678.7|15676.7|15676.8|15674.8|66
1631001840000|2021-09-07 08:04:00|15678.3|15676.3|15678.2|15676.2|15678.3|15676.3|15677.3|15675.3|20
1631001850000|2021-09-07 08:04:10|15678.5|15676.5|15679.2|15677.2|15679.2|15677.2|15678.5|15676.5|13
1631001860000|2021-09-07 08:04:20|15679.1|15677.1|15678.1|15676.1|15679.2|15677.2|15678.1|15676.1|16
1631001870000|2021-09-07 08:04:30|15677.8|15675.8|15678.6|15676.6|15679.1|15677.1|15677.8|15675.8|7
1631001880000|2021-09-07 08:04:40|15678.5|15676.5|15677.8|15675.8|15678.5|15676.5|15677.6|15675.6|22
1631001890000|2021-09-07 08:04:50|15678|15676|15678.1|15676.1|15678.5|15676.5|15678|15676|19
1631001900000|2021-09-07 08:05:00|15678.2|15676.2|15677.3|15675.3|15678.6|15676.6|15677.3|15675.3|13
1631001910000|2021-09-07 08:05:10|15677.5|15675.5|15676.6|15674.6|15677.6|15675.6|15676.6|15674.6|7
1631001920000|2021-09-07 08:05:20|15676.5|15674.5|15676.2|15674.2|15676.7|15674.7|15676|15674|17
1631001930000|2021-09-07 08:05:30|15676.1|15674.1|15675.7|15673.7|15676.2|15674.2|15675|15673|23
1631001940000|2021-09-07 08:05:40|15675.8|15673.8|15675.6|15673.6|15676|15674|15675.5|15673.5|3
1631001950000|2021-09-07 08:05:50|15675.5|15673.5|15675.8|15673.8|15675.8|15673.8|15675.3|15673.3|13
1631001960000|2021-09-07 08:06:00|15675.7|15673.7|15674.3|15672.3|15675.7|15673.7|15674.1|15672.1|60
1631001970000|2021-09-07 08:06:10|15674.5|15672.5|15675.1|15673.1|15675.3|15673.3|15674.3|15672.3|30
1631001980000|2021-09-07 08:06:20|15675.2|15673.2|15675.6|15673.6|15675.8|15673.8|15675.2|15673.2|4
1631001990000|2021-09-07 08:06:30|15675.7|15673.7|15674.6|15672.6|15675.8|15673.8|15674.6|15672.6|27
1631002000000|2021-09-07 08:06:40|15674.7|15672.7|15675.1|15673.1|15675.3|15673.3|15674.5|15672.5|10
1631002010000|2021-09-07 08:06:50|15675.2|15673.2|15674.8|15672.8|15675.3|15673.3|15674.6|15672.6|13
1631002020000|2021-09-07 08:07:00|15674.7|15672.7|15674.1|15672.1|15674.8|15672.8|15674.1|15672.1|11
1631002030000|2021-09-07 08:07:10|15673.8|15671.8|15673|15671|15674.1|15672.1|15672.6|15670.6|47
1631002040000|2021-09-07 08:07:20|15673.1|15671.1|15672.7|15670.7|15673.1|15671.1|15672.3|15670.3|57
1631002050000|2021-09-07 08:07:30|15672.6|15670.6|15669.1|15667.1|15672.6|15670.6|15668.1|15666.1|278
1631002060000|2021-09-07 08:07:40|15669.2|15667.2|15663.5|15661.5|15669.2|15667.2|15662.6|15660.6|281
1631002070000|2021-09-07 08:07:50|15663.6|15661.6|15666.5|15664.5|15666.5|15664.5|15661.7|15659.7|122
1631002080000|2021-09-07 08:08:00|15666.6|15664.6|15660.7|15658.7|15666.6|15664.6|15660.7|15658.7|133
1631002090000|2021-09-07 08:08:10|15660.8|15658.8|15657.6|15655.6|15661|15659|15654.2|15652.2|298
1631002100000|2021-09-07 08:08:20|15657.5|15655.5|15657|15655|15657.6|15655.6|15653|15651|195
1631002110000|2021-09-07 08:08:30|15656.7|15654.7|15655|15653|15657.7|15655.7|15654.6|15652.6|157
1631002120000|2021-09-07 08:08:40|15655.3|15653.3|15656.7|15654.7|15657.3|15655.3|15655.2|15653.2|68
1631002130000|2021-09-07 08:08:50|15656.6|15654.6|15658.5|15656.5|15658.7|15656.7|15656|15654|65
1631002140000|2021-09-07 08:09:00|15658.6|15656.6|15660.7|15658.7|15660.7|15658.7|15657.1|15655.1|65
1631002150000|2021-09-07 08:09:10|15660.6|15658.6|15661.8|15659.8|15662.1|15660.1|15659.7|15657.7|64
1631002160000|2021-09-07 08:09:20|15662|15660|15662.1|15660.1|15662.5|15660.5|15661.3|15659.3|44
1631002170000|2021-09-07 08:09:30|15662|15660|15663.1|15661.1|15663.7|15661.7|15661.5|15659.5|76
1631002180000|2021-09-07 08:09:40|15663|15661|15662|15660|15663|15661|15661.7|15659.7|19
1631002190000|2021-09-07 08:09:50|15662.1|15660.1|15661.8|15659.8|15662.1|15660.1|15659.6|15657.6|49
1631002200000|2021-09-07 08:10:00|15661.7|15659.7|15657.3|15655.3|15661.8|15659.8|15657.1|15655.1|98
1631002210000|2021-09-07 08:10:10|15657.2|15655.2|15654.2|15652.2|15657.3|15655.3|15652.6|15650.6|125
1631002220000|2021-09-07 08:10:20|15654.3|15652.3|15653.3|15651.3|15654.6|15652.6|15652.6|15650.6|83
1631002230000|2021-09-07 08:10:30|15653.5|15651.5|15650|15648|15653.6|15651.6|15649.7|15647.7|146
1631002240000|2021-09-07 08:10:40|15649.6|15647.6|15650.5|15648.5|15650.8|15648.8|15649.1|15647.1|81
1631002250000|2021-09-07 08:10:50|15650.8|15648.8|15653.7|15651.7|15654.6|15652.6|15650.5|15648.5|101
1631002260000|2021-09-07 08:11:00|15654|15652|15656|15654|15656.2|15654.2|15654|15652|73
1631002270000|2021-09-07 08:11:10|15655.7|15653.7|15655.8|15653.8|15656.3|15654.3|15655.1|15653.1|22
1631002280000|2021-09-07 08:11:20|15656|15654|15657.3|15655.3|15657.3|15655.3|15655.3|15653.3|21
1631002290000|2021-09-07 08:11:30|15657.6|15655.6|15658.8|15656.8|15659.1|15657.1|15657.3|15655.3|41
1631002300000|2021-09-07 08:11:40|15658.7|15656.7|15660.6|15658.6|15661.1|15659.1|15658.6|15656.6|102
1631002310000|2021-09-07 08:11:50|15660.7|15658.7|15660.6|15658.6|15661.8|15659.8|15660|15658|40
1631002320000|2021-09-07 08:12:00|15660.7|15658.7|15662.5|15660.5|15662.7|15660.7|15660.6|15658.6|32
1631002330000|2021-09-07 08:12:10|15662.3|15660.3|15663.2|15661.2|15663.2|15661.2|15662.1|15660.1|36
1631002340000|2021-09-07 08:12:20|15663.6|15661.6|15663.8|15661.8|15664.2|15662.2|15662.8|15660.8|64
1631002350000|2021-09-07 08:12:30|15664|15662|15665.8|15663.8|15665.8|15663.8|15663.8|15661.8|81
1631002360000|2021-09-07 08:12:40|15665.7|15663.7|15666.8|15664.8|15667.1|15665.1|15665.5|15663.5|51
1631002370000|2021-09-07 08:12:50|15667.3|15665.3|15667.1|15665.1|15668.1|15666.1|15666.6|15664.6|67
1631002380000|2021-09-07 08:13:00|15667.2|15665.2|15667.8|15665.8|15668.6|15666.6|15666.8|15664.8|63
1631002390000|2021-09-07 08:13:10|15668.1|15666.1|15667.2|15665.2|15668.1|15666.1|15667.1|15665.1|28
1631002400000|2021-09-07 08:13:20|15667.3|15665.3|15667.1|15665.1|15667.7|15665.7|15666.6|15664.6|20
1631002410000|2021-09-07 08:13:30|15667|15665|15665.5|15663.5|15667.1|15665.1|15664|15662|54
1631002420000|2021-09-07 08:13:40|15665.6|15663.6|15667.7|15665.7|15668.1|15666.1|15665|15663|26
1631002430000|2021-09-07 08:13:50|15667.8|15665.8|15666.1|15664.1|15668|15666|15666|15664|16
1631002440000|2021-09-07 08:14:00|15666.3|15664.3|15666.2|15664.2|15666.7|15664.7|15666.1|15664.1|20
1631002450000|2021-09-07 08:14:10|15666.3|15664.3|15668|15666|15668|15666|15666.1|15664.1|31
1631002460000|2021-09-07 08:14:20|15668.1|15666.1|15670.6|15668.6|15670.8|15668.8|15668.1|15666.1|74
1631002470000|2021-09-07 08:14:30|15670.7|15668.7|15670.5|15668.5|15671.1|15669.1|15670.3|15668.3|25
1631002480000|2021-09-07 08:14:40|15670.3|15668.3|15670.5|15668.5|15671.1|15669.1|15669.8|15667.8|41
1631002490000|2021-09-07 08:14:50|15670.7|15668.7|15669.7|15667.7|15671|15669|15669.6|15667.6|39
1631002500000|2021-09-07 08:15:00|15669.6|15667.6|15669.1|15667.1|15669.6|15667.6|15667.6|15665.6|41
1631002510000|2021-09-07 08:15:10|15669|15667|15669.6|15667.6|15670.3|15668.3|15668.6|15666.6|32
1631002520000|2021-09-07 08:15:20|15669.3|15667.3|15670.2|15668.2|15670.5|15668.5|15669.3|15667.3|22
1631002530000|2021-09-07 08:15:30|15670.1|15668.1|15671.8|15669.8|15671.8|15669.8|15669.8|15667.8|24
1631002540000|2021-09-07 08:15:40|15672.1|15670.1|15671.2|15669.2|15672.1|15670.1|15671.1|15669.1|9
1631002550000|2021-09-07 08:15:50|15671.3|15669.3|15670.8|15668.8|15671.3|15669.3|15670.3|15668.3|13
1631002560000|2021-09-07 08:16:00|15670.7|15668.7|15670.8|15668.8|15670.8|15668.8|15669.5|15667.5|19
1631002570000|2021-09-07 08:16:10|15670.7|15668.7|15670.1|15668.1|15670.7|15668.7|15669.8|15667.8|1
1631002580000|2021-09-07 08:16:20|15670|15668|15671.3|15669.3|15671.6|15669.6|15669.8|15667.8|8
1631002590000|2021-09-07 08:16:30|15671.2|15669.2|15671.8|15669.8|15671.8|15669.8|15671.2|15669.2|4
1631002600000|2021-09-07 08:16:40|15671.7|15669.7|15671.3|15669.3|15671.8|15669.8|15671|15669|21
1631002610000|2021-09-07 08:16:50|15671.2|15669.2|15671|15669|15671.8|15669.8|15670.3|15668.3|15
1631002620000|2021-09-07 08:17:00|15670.8|15668.8|15671.8|15669.8|15672.2|15670.2|15670.8|15668.8|17
1631002630000|2021-09-07 08:17:10|15672|15670|15671.3|15669.3|15672.2|15670.2|15671.1|15669.1|7
1631002640000|2021-09-07 08:17:20|15671.5|15669.5|15671.3|15669.3|15671.7|15669.7|15671.3|15669.3|3
1631002650000|2021-09-07 08:17:30|15671.5|15669.5|15671.8|15669.8|15672|15670|15671.2|15669.2|11
1631002660000|2021-09-07 08:17:40|15672|15670|15671.7|15669.7|15672|15670|15671.5|15669.5|14
1631002670000|2021-09-07 08:17:50|15671.8|15669.8|15669.8|15667.8|15671.8|15669.8|15669.5|15667.5|31
1631002680000|2021-09-07 08:18:00|15669.7|15667.7|15669.1|15667.1|15670.1|15668.1|15669.1|15667.1|39
1631002690000|2021-09-07 08:18:10|15668.8|15666.8|15666.8|15664.8|15669.1|15667.1|15666.8|15664.8|39
1631002700000|2021-09-07 08:18:20|15667|15665|15669.6|15667.6|15670.6|15668.6|15666.8|15664.8|96
1631002710000|2021-09-07 08:18:30|15669.5|15667.5|15669.5|15667.5|15669.7|15667.7|15668.8|15666.8|9
1631002720000|2021-09-07 08:18:40|15669.3|15667.3|15668.1|15666.1|15669.3|15667.3|15667.8|15665.8|11
1631002730000|2021-09-07 08:18:50|15668|15666|15666.3|15664.3|15668.5|15666.5|15666|15664|18
1631002740000|2021-09-07 08:19:00|15666.2|15664.2|15665.3|15663.3|15667.5|15665.5|15665.1|15663.1|51
1631002750000|2021-09-07 08:19:10|15665.5|15663.5|15668|15666|15668|15666|15665.3|15663.3|21
1631002760000|2021-09-07 08:19:20|15667.8|15665.8|15666.8|15664.8|15668.1|15666.1|15666.3|15664.3|15
1631002770000|2021-09-07 08:19:30|15666.7|15664.7|15667.6|15665.6|15667.6|15665.6|15666.1|15664.1|15
1631002780000|2021-09-07 08:19:40|15667.5|15665.5|15668.6|15666.6|15668.6|15666.6|15667.5|15665.5|9
1631002790000|2021-09-07 08:19:50|15668.7|15666.7|15667.8|15665.8|15669.6|15667.6|15667.7|15665.7|12
1631002800000|2021-09-07 08:20:00|15668|15666|15669.2|15667.2|15669.2|15667.2|15667.5|15665.5|13
1631002810000|2021-09-07 08:20:10|15669.1|15667.1|15668.6|15666.6|15669.5|15667.5|15668.6|15666.6|17
1631002820000|2021-09-07 08:20:20|15668.8|15666.8|15669.1|15667.1|15669.3|15667.3|15668.7|15666.7|10
1631002830000|2021-09-07 08:20:30|15669.2|15667.2|15670.3|15668.3|15671.1|15669.1|15669.2|15667.2|29
1631002840000|2021-09-07 08:20:40|15670.7|15668.7|15670.8|15668.8|15670.8|15668.8|15669.7|15667.7|15
1631002850000|2021-09-07 08:20:50|15670.7|15668.7|15670.3|15668.3|15671.1|15669.1|15670|15668|15
1631002860000|2021-09-07 08:21:00|15670.2|15668.2|15670.5|15668.5|15670.6|15668.6|15669.5|15667.5|14
1631002870000|2021-09-07 08:21:10|15670.3|15668.3|15670.6|15668.6|15670.6|15668.6|15669.7|15667.7|2
1631002880000|2021-09-07 08:21:20|15670.7|15668.7|15669.8|15667.8|15670.8|15668.8|15669.5|15667.5|15
1631002890000|2021-09-07 08:21:30|15669.7|15667.7|15669.8|15667.8|15670.1|15668.1|15669.7|15667.7|3
1631002900000|2021-09-07 08:21:40|15669.6|15667.6|15669.8|15667.8|15671|15669|15669.6|15667.6|22
1631002910000|2021-09-07 08:21:50|15669.6|15667.6|15669.8|15667.8|15670.3|15668.3|15669.6|15667.6|5
1631002920000|2021-09-07 08:22:00|15669.7|15667.7|15671|15669|15671|15669|15669.1|15667.1|14
1631002930000|2021-09-07 08:22:10|15670.8|15668.8|15672.2|15670.2|15672.5|15670.5|15670.8|15668.8|58
1631002940000|2021-09-07 08:22:20|15672.3|15670.3|15672.3|15670.3|15672.5|15670.5|15672|15670|28
1631002950000|2021-09-07 08:22:30|15672.5|15670.5|15673.5|15671.5|15674.3|15672.3|15672.3|15670.3|73
1631002960000|2021-09-07 08:22:40|15673.6|15671.6|15674|15672|15674.8|15672.8|15673.2|15671.2|21
1631002970000|2021-09-07 08:22:50|15673.8|15671.8|15673.8|15671.8|15674.1|15672.1|15673.5|15671.5|11
1631002980000|2021-09-07 08:23:00|15673.3|15671.3|15673.3|15671.3|15673.6|15671.6|15672.3|15670.3|74
1631002990000|2021-09-07 08:23:10|15673.2|15671.2|15672.1|15670.1|15673.3|15671.3|15671.8|15669.8|11
1631003000000|2021-09-07 08:23:20|15672|15670|15671.8|15669.8|15672.1|15670.1|15671|15669|14
1631003010000|2021-09-07 08:23:30|15672|15670|15672.6|15670.6|15672.8|15670.8|15672|15670|4
1631003020000|2021-09-07 08:23:40|15672.5|15670.5|15672.3|15670.3|15672.6|15670.6|15672.1|15670.1|10
1631003030000|2021-09-07 08:23:50|15672.5|15670.5|15672.6|15670.6|15673|15671|15672.3|15670.3|35
1631003040000|2021-09-07 08:24:00|15673|15671|15671.8|15669.8|15673.2|15671.2|15671.2|15669.2|39
1631003050000|2021-09-07 08:24:10|15672|15670|15672.6|15670.6|15672.8|15670.8|15671.6|15669.6|15
1631003060000|2021-09-07 08:24:20|15672.8|15670.8|15674.5|15672.5|15674.5|15672.5|15672.8|15670.8|21
1631003070000|2021-09-07 08:24:30|15674.3|15672.3|15675.3|15673.3|15675.5|15673.5|15674.3|15672.3|47
1631003080000|2021-09-07 08:24:40|15675.2|15673.2|15675.3|15673.3|15675.8|15673.8|15675.2|15673.2|29
1631003090000|2021-09-07 08:24:50|15675.5|15673.5|15675.6|15673.6|15676|15674|15675.1|15673.1|36
1631003100000|2021-09-07 08:25:00|15675.5|15673.5|15676|15674|15676|15674|15675.1|15673.1|44
1631003110000|2021-09-07 08:25:10|15676.1|15674.1|15676.2|15674.2|15676.5|15674.5|15675|15673|40
1631003120000|2021-09-07 08:25:20|15676.3|15674.3|15675.3|15673.3|15676.6|15674.6|15675|15673|24
1631003130000|2021-09-07 08:25:30|15675.5|15673.5|15675.8|15673.8|15676|15674|15674.8|15672.8|18
1631003140000|2021-09-07 08:25:40|15676.1|15674.1|15676.6|15674.6|15676.8|15674.8|15675.7|15673.7|21
1631003150000|2021-09-07 08:25:50|15676.7|15674.7|15675.1|15673.1|15677|15675|15675.1|15673.1|7
1631003160000|2021-09-07 08:26:00|15675.2|15673.2|15675.1|15673.1|15675.3|15673.3|15674.3|15672.3|14
1631003170000|2021-09-07 08:26:10|15675|15673|15673.1|15671.1|15675|15673|15673|15671|30
1631003180000|2021-09-07 08:26:20|15673.2|15671.2|15671.3|15669.3|15673.5|15671.5|15671.1|15669.1|63
1631003190000|2021-09-07 08:26:30|15671.1|15669.1|15671.7|15669.7|15671.7|15669.7|15670.6|15668.6|39
1631003200000|2021-09-07 08:26:40|15671.6|15669.6|15672.8|15670.8|15672.8|15670.8|15671|15669|9
1631003210000|2021-09-07 08:26:50|15673|15671|15671.2|15669.2|15673.1|15671.1|15671.2|15669.2|16
1631003220000|2021-09-07 08:27:00|15671.1|15669.1|15671.3|15669.3|15672|15670|15671|15669|4
1631003230000|2021-09-07 08:27:10|15671.5|15669.5|15671.1|15669.1|15671.5|15669.5|15671|15669|5
1631003240000|2021-09-07 08:27:20|15671.2|15669.2|15670.3|15668.3|15671.3|15669.3|15670.3|15668.3|5
1631003250000|2021-09-07 08:27:30|15670.5|15668.5|15671.1|15669.1|15671.2|15669.2|15670.3|15668.3|6
1631003260000|2021-09-07 08:27:40|15671.2|15669.2|15671.5|15669.5|15672|15670|15671.2|15669.2|8
1631003270000|2021-09-07 08:27:50|15671.6|15669.6|15671.8|15669.8|15672.1|15670.1|15671.5|15669.5|2
1631003280000|2021-09-07 08:28:00|15671.7|15669.7|15671.8|15669.8|15671.8|15669.8|15671.3|15669.3|7
1631003290000|2021-09-07 08:28:10|15671.7|15669.7|15671.3|15669.3|15671.8|15669.8|15671.3|15669.3|3
1631003300000|2021-09-07 08:28:20|15671.5|15669.5|15672.6|15670.6|15672.6|15670.6|15671.3|15669.3|9
1631003310000|2021-09-07 08:28:30|15672.5|15670.5|15671.8|15669.8|15672.5|15670.5|15671.6|15669.6|36
1631003320000|2021-09-07 08:28:40|15672|15670|15672.6|15670.6|15672.7|15670.7|15671.8|15669.8|4
1631003330000|2021-09-07 08:28:50|15672.7|15670.7|15673.8|15671.8|15673.8|15671.8|15672.5|15670.5|17
1631003340000|2021-09-07 08:29:00|15674|15672|15674.1|15672.1|15674.1|15672.1|15673.7|15671.7|3
1631003350000|2021-09-07 08:29:10|15674.2|15672.2|15673.6|15671.6|15674.2|15672.2|15673.3|15671.3|9
1631003360000|2021-09-07 08:29:20|15673.7|15671.7|15673.3|15671.3|15674.2|15672.2|15673.2|15671.2|17
1631003370000|2021-09-07 08:29:30|15673.5|15671.5|15673.3|15671.3|15673.8|15671.8|15673.2|15671.2|0
1631003380000|2021-09-07 08:29:40|15673.5|15671.5|15672.8|15670.8|15673.7|15671.7|15672.7|15670.7|5
1631003390000|2021-09-07 08:29:50|15672.7|15670.7|15672.6|15670.6|15672.8|15670.8|15672|15670|7
1631003400000|2021-09-07 08:30:00|15672.7|15670.7|15671.6|15669.6|15672.7|15670.7|15670.5|15668.5|30
1631003410000|2021-09-07 08:30:10|15671.5|15669.5|15671.2|15669.2|15672.1|15670.1|15671.2|15669.2|7
1631003420000|2021-09-07 08:30:20|15671.3|15669.3|15670.8|15668.8|15671.6|15669.6|15670.8|15668.8|3
1631003430000|2021-09-07 08:30:30|15671|15669|15671.1|15669.1|15671.2|15669.2|15670|15668|17
1631003440000|2021-09-07 08:30:40|15671|15669|15671.6|15669.6|15671.6|15669.6|15670.8|15668.8|14
1631003450000|2021-09-07 08:30:50|15671.5|15669.5|15671.3|15669.3|15671.6|15669.6|15671.3|15669.3|1
1631003460000|2021-09-07 08:31:00|15671.5|15669.5|15671.6|15669.6|15671.6|15669.6|15671.3|15669.3|1
1631003470000|2021-09-07 08:31:10|15671.5|15669.5|15671.6|15669.6|15671.8|15669.8|15671.5|15669.5|4
1631003480000|2021-09-07 08:31:20|15671.7|15669.7|15672.1|15670.1|15672.3|15670.3|15671.6|15669.6|8
1631003490000|2021-09-07 08:31:30|15672|15670|15671.5|15669.5|15672.1|15670.1|15671.5|15669.5|3
1631003500000|2021-09-07 08:31:40|15671.3|15669.3|15670.8|15668.8|15671.3|15669.3|15670.8|15668.8|4
1631003510000|2021-09-07 08:31:50|15670.7|15668.7|15673.3|15671.3|15673.3|15671.3|15670.7|15668.7|20
1631003520000|2021-09-07 08:32:00|15673.5|15671.5|15673.1|15671.1|15673.5|15671.5|15672.7|15670.7|1
1631003530000|2021-09-07 08:32:10|15673.2|15671.2|15674.1|15672.1|15674.2|15672.2|15673.1|15671.1|8
1631003540000|2021-09-07 08:32:20|15674|15672|15675.2|15673.2|15675.2|15673.2|15674|15672|12
1631003550000|2021-09-07 08:32:30|15675.1|15673.1|15674.1|15672.1|15675.5|15673.5|15674.1|15672.1|28
1631003560000|2021-09-07 08:32:40|15674.3|15672.3|15674.3|15672.3|15674.8|15672.8|15674.1|15672.1|21
1631003570000|2021-09-07 08:32:50|15674.1|15672.1|15674.1|15672.1|15674.5|15672.5|15674|15672|6
1631003580000|2021-09-07 08:33:00|15674.2|15672.2|15673.1|15671.1|15674.3|15672.3|15673.1|15671.1|21
1631003590000|2021-09-07 08:33:10|15673.2|15671.2|15673.1|15671.1|15673.3|15671.3|15673|15671|7
1631003600000|2021-09-07 08:33:20|15673.5|15671.5|15674.3|15672.3|15674.3|15672.3|15673.3|15671.3|14
1631003610000|2021-09-07 08:33:30|15674.5|15672.5|15674.3|15672.3|15674.8|15672.8|15674.3|15672.3|4
1631003620000|2021-09-07 08:33:40|15674.5|15672.5|15674.3|15672.3|15674.7|15672.7|15674.3|15672.3|9
1631003630000|2021-09-07 08:33:50|15674.2|15672.2|15674.1|15672.1|15674.7|15672.7|15673.3|15671.3|12
1631003640000|2021-09-07 08:34:00|15674.2|15672.2|15674.1|15672.1|15674.3|15672.3|15674|15672|4
1631003650000|2021-09-07 08:34:10|15674|15672|15674|15672|15674.1|15672.1|15673.6|15671.6|9
1631003660000|2021-09-07 08:34:20|15673.8|15671.8|15674.1|15672.1|15674.3|15672.3|15673.8|15671.8|9
1631003670000|2021-09-07 08:34:30|15674|15672|15674.3|15672.3|15674.5|15672.5|15673.6|15671.6|8
1631003690000|2021-09-07 08:34:50|15674.2|15672.2|15674.1|15672.1|15674.5|15672.5|15673.7|15671.7|4
1631003700000|2021-09-07 08:35:00|15674.2|15672.2|15674.2|15672.2|15674.8|15672.8|15674.1|15672.1|20
1631003710000|2021-09-07 08:35:10|15674.3|15672.3|15674.6|15672.6|15674.7|15672.7|15674.1|15672.1|11
1631003720000|2021-09-07 08:35:20|15674.5|15672.5|15673.3|15671.3|15674.5|15672.5|15673.1|15671.1|18
1631003730000|2021-09-07 08:35:30|15673.5|15671.5|15674.3|15672.3|15674.5|15672.5|15673.2|15671.2|14
1631003740000|2021-09-07 08:35:40|15674.5|15672.5|15674.8|15672.8|15675.2|15673.2|15674.5|15672.5|6
1631003750000|2021-09-07 08:35:50|15674.7|15672.7|15674.6|15672.6|15674.8|15672.8|15674.5|15672.5|6
1631003760000|2021-09-07 08:36:00|15674.7|15672.7|15674.6|15672.6|15675.2|15673.2|15674.6|15672.6|15
1631003770000|2021-09-07 08:36:10|15674.5|15672.5|15674.8|15672.8|15675.2|15673.2|15674.5|15672.5|6
1631003780000|2021-09-07 08:36:20|15675|15673|15676.6|15674.6|15676.6|15674.6|15675|15673|38
1631003790000|2021-09-07 08:36:30|15676.5|15674.5|15676.5|15674.5|15676.7|15674.7|15676.1|15674.1|32
1631003800000|2021-09-07 08:36:40|15676.6|15674.6|15677.3|15675.3|15677.5|15675.5|15676.5|15674.5|38
1631003810000|2021-09-07 08:36:50|15677.2|15675.2|15676.5|15674.5|15677.3|15675.3|15676.3|15674.3|19
1631003820000|2021-09-07 08:37:00|15676.2|15674.2|15676.3|15674.3|15676.5|15674.5|15676.1|15674.1|16
1631003830000|2021-09-07 08:37:10|15676.5|15674.5|15677.1|15675.1|15677.5|15675.5|15676.5|15674.5|16
1631003840000|2021-09-07 08:37:20|15677|15675|15677|15675|15677.3|15675.3|15676.8|15674.8|16
1631003850000|2021-09-07 08:37:30|15677.1|15675.1|15677.3|15675.3|15678|15676|15677|15675|14
1631003860000|2021-09-07 08:37:40|15677.5|15675.5|15676.1|15674.1|15677.5|15675.5|15676.1|15674.1|10
1631003870000|2021-09-07 08:37:50|15675.8|15673.8|15676.3|15674.3|15677|15675|15675.6|15673.6|26
1631003880000|2021-09-07 08:38:00|15676.2|15674.2|15676.1|15674.1|15676.3|15674.3|15675.7|15673.7|7
1631003890000|2021-09-07 08:38:10|15676.2|15674.2|15676.6|15674.6|15677|15675|15676.1|15674.1|5
1631003900000|2021-09-07 08:38:20|15676.5|15674.5|15677|15675|15677|15675|15676.1|15674.1|11
1631003910000|2021-09-07 08:38:30|15677.1|15675.1|15677.1|15675.1|15677.3|15675.3|15677|15675|11
1631003920000|2021-09-07 08:38:40|15677.2|15675.2|15676.8|15674.8|15677.2|15675.2|15676.6|15674.6|3
1631003930000|2021-09-07 08:38:50|15677|15675|15677.6|15675.6|15677.8|15675.8|15677|15675|17
1631003940000|2021-09-07 08:39:00|15677.7|15675.7|15677.6|15675.6|15678.2|15676.2|15677.1|15675.1|30
1631003950000|2021-09-07 08:39:10|15677.7|15675.7|15678.1|15676.1|15678.2|15676.2|15677.7|15675.7|11
1631003960000|2021-09-07 08:39:20|15678.2|15676.2|15677.6|15675.6|15678.2|15676.2|15677.3|15675.3|8
1631003970000|2021-09-07 08:39:30|15677.7|15675.7|15677.1|15675.1|15677.8|15675.8|15677.1|15675.1|15
1631003980000|2021-09-07 08:39:40|15677.2|15675.2|15676.8|15674.8|15677.8|15675.8|15676.8|15674.8|15
1631003990000|2021-09-07 08:39:50|15677.1|15675.1|15677|15675|15677.1|15675.1|15676.8|15674.8|4
1631004000000|2021-09-07 08:40:00|15676.8|15674.8|15677.5|15675.5|15677.6|15675.6|15676.7|15674.7|6
1631004010000|2021-09-07 08:40:10|15677.6|15675.6|15676.5|15674.5|15677.6|15675.6|15676|15674|17
1631004020000|2021-09-07 08:40:20|15676.6|15674.6|15677.8|15675.8|15677.8|15675.8|15676.3|15674.3|3
1631004030000|2021-09-07 08:40:30|15678|15676|15677.2|15675.2|15678|15676|15676.8|15674.8|10
1631004040000|2021-09-07 08:40:40|15677.3|15675.3|15676.3|15674.3|15677.3|15675.3|15676.3|15674.3|2
1631004050000|2021-09-07 08:40:50|15676.2|15674.2|15676.2|15674.2|15676.7|15674.7|15676|15674|18
1631004060000|2021-09-07 08:41:00|15676.1|15674.1|15676.1|15674.1|15676.3|15674.3|15675.8|15673.8|5
1631004070000|2021-09-07 08:41:10|15676|15674|15676.2|15674.2|15676.5|15674.5|15676|15674|3
1631004080000|2021-09-07 08:41:20|15676.3|15674.3|15676.1|15674.1|15676.3|15674.3|15675.7|15673.7|11
1631004090000|2021-09-07 08:41:30|15676|15674|15675.3|15673.3|15676.1|15674.1|15675.2|15673.2|28
1631004100000|2021-09-07 08:41:40|15675.5|15673.5|15675.1|15673.1|15675.8|15673.8|15674.8|15672.8|58
1631004110000|2021-09-07 08:41:50|15675|15673|15672.6|15670.6|15675.1|15673.1|15672.5|15670.5|38
1631004120000|2021-09-07 08:42:00|15672.7|15670.7|15673.6|15671.6|15673.7|15671.7|15672.7|15670.7|23
1631004130000|2021-09-07 08:42:10|15674.3|15672.3|15674.6|15672.6|15675.2|15673.2|15673.8|15671.8|17
1631004140000|2021-09-07 08:42:20|15674.7|15672.7|15675.1|15673.1|15675.3|15673.3|15674.7|15672.7|7
1631004150000|2021-09-07 08:42:30|15675.2|15673.2|15675.1|15673.1|15676|15674|15674.8|15672.8|34
1631004160000|2021-09-07 08:42:40|15675|15673|15674.1|15672.1|15675.3|15673.3|15674|15672|24
1631004170000|2021-09-07 08:42:50|15674|15672|15672.5|15670.5|15674.2|15672.2|15672.3|15670.3|64
1631004180000|2021-09-07 08:43:00|15672.6|15670.6|15673.6|15671.6|15673.6|15671.6|15672.3|15670.3|21
1631004190000|2021-09-07 08:43:10|15673.5|15671.5|15674.8|15672.8|15674.8|15672.8|15673.5|15671.5|17
1631004200000|2021-09-07 08:43:20|15674.7|15672.7|15675|15673|15675.1|15673.1|15674.3|15672.3|22
1631004210000|2021-09-07 08:43:30|15674.6|15672.6|15674.1|15672.1|15674.7|15672.7|15674|15672|12
1631004220000|2021-09-07 08:43:40|15674|15672|15673.8|15671.8|15674.8|15672.8|15673.7|15671.7|30
1631004230000|2021-09-07 08:43:50|15673.7|15671.7|15673.8|15671.8|15673.8|15671.8|15673.6|15671.6|1
1631004240000|2021-09-07 08:44:00|15673.7|15671.7|15673.6|15671.6|15674.1|15672.1|15673.5|15671.5|36
1631004250000|2021-09-07 08:44:10|15672.8|15670.8|15672.3|15670.3|15673.1|15671.1|15672.2|15670.2|11
1631004260000|2021-09-07 08:44:20|15672.2|15670.2|15673.2|15671.2|15673.2|15671.2|15672|15670|35
1631004270000|2021-09-07 08:44:30|15673.3|15671.3|15675.1|15673.1|15675.6|15673.6|15673.2|15671.2|69
1631004280000|2021-09-07 08:44:40|15675.2|15673.2|15674.8|15672.8|15675.7|15673.7|15674.8|15672.8|14
1631004290000|2021-09-07 08:44:50|15675.1|15673.1|15675.2|15673.2|15675.3|15673.3|15674.7|15672.7|4
1631004300000|2021-09-07 08:45:00|15675.1|15673.1|15675.1|15673.1|15675.7|15673.7|15674.8|15672.8|7
1631004310000|2021-09-07 08:45:10|15675|15673|15673.6|15671.6|15675.1|15673.1|15673.6|15671.6|3
1631004320000|2021-09-07 08:45:20|15673.7|15671.7|15674|15672|15674.2|15672.2|15673.1|15671.1|17
1631004330000|2021-09-07 08:45:30|15674.1|15672.1|15674.8|15672.8|15674.8|15672.8|15673.7|15671.7|13
1631004340000|2021-09-07 08:45:40|15675|15673|15675.1|15673.1|15675.5|15673.5|15674.7|15672.7|3
1631004350000|2021-09-07 08:45:50|15675|15673|15675.6|15673.6|15675.6|15673.6|15674.8|15672.8|12
1631004360000|2021-09-07 08:46:00|15675.5|15673.5|15675.6|15673.6|15675.6|15673.6|15674.8|15672.8|12
1631004370000|2021-09-07 08:46:10|15675.5|15673.5|15675.5|15673.5|15675.6|15673.6|15675.1|15673.1|13
1631004380000|2021-09-07 08:46:20|15675.6|15673.6|15676.3|15674.3|15676.8|15674.8|15675.6|15673.6|15
1631004390000|2021-09-07 08:46:30|15676.5|15674.5|15676.8|15674.8|15677|15675|15676.5|15674.5|5
1631004400000|2021-09-07 08:46:40|15676.3|15674.3|15677|15675|15677|15675|15676.1|15674.1|12
1631004410000|2021-09-07 08:46:50|15677.2|15675.2|15677.1|15675.1|15677.2|15675.2|15676.8|15674.8|19
1631004420000|2021-09-07 08:47:00|15677.2|15675.2|15676.2|15674.2|15677.2|15675.2|15676|15674|16
1631004430000|2021-09-07 08:47:10|15676.3|15674.3|15676.6|15674.6|15676.7|15674.7|15676.1|15674.1|19
1631004440000|2021-09-07 08:47:20|15676.7|15674.7|15677.2|15675.2|15677.3|15675.3|15676.6|15674.6|25
1631004450000|2021-09-07 08:47:30|15677.1|15675.1|15676.8|15674.8|15677.2|15675.2|15676.6|15674.6|40
1631004460000|2021-09-07 08:47:40|15677|15675|15677.8|15675.8|15678.1|15676.1|15676.8|15674.8|24
1631004470000|2021-09-07 08:47:50|15678|15676|15676|15674|15678|15676|15675.6|15673.6|40
1631004480000|2021-09-07 08:48:00|15676.1|15674.1|15676.7|15674.7|15677.1|15675.1|15675.8|15673.8|19
1631004490000|2021-09-07 08:48:10|15676.6|15674.6|15676.2|15674.2|15676.7|15674.7|15676.1|15674.1|19
1631004500000|2021-09-07 08:48:20|15676.1|15674.1|15676.3|15674.3|15676.3|15674.3|15676.1|15674.1|2
1631004510000|2021-09-07 08:48:30|15676.2|15674.2|15676.3|15674.3|15676.3|15674.3|15676|15674|2
1631004520000|2021-09-07 08:48:40|15676.2|15674.2|15676.1|15674.1|15676.3|15674.3|15675.5|15673.5|15
1631004530000|2021-09-07 08:48:50|15676.2|15674.2|15676.3|15674.3|15676.6|15674.6|15676.1|15674.1|6
1631004540000|2021-09-07 08:49:00|15676.2|15674.2|15676.3|15674.3|15676.3|15674.3|15675.6|15673.6|7
1631004550000|2021-09-07 08:49:10|15676.2|15674.2|15676.1|15674.1|15676.2|15674.2|15676|15674|1
1631004560000|2021-09-07 08:49:20|15676|15674|15676.2|15674.2|15676.2|15674.2|15675.2|15673.2|28
1631004570000|2021-09-07 08:49:30|15676.1|15674.1|15676.1|15674.1|15676.2|15674.2|15676.1|15674.1|3
1631004580000|2021-09-07 08:49:40|15676|15674|15675.8|15673.8|15676.1|15674.1|15675.8|15673.8|8
1631004590000|2021-09-07 08:49:50|15675.7|15673.7|15675|15673|15676|15674|15674.6|15672.6|39
1631004600000|2021-09-07 08:50:00|15675.1|15673.1|15675.6|15673.6|15676.5|15674.5|15674.6|15672.6|41
1631004610000|2021-09-07 08:50:10|15675.7|15673.7|15675.7|15673.7|15675.7|15673.7|15675.6|15673.6|3
1631004620000|2021-09-07 08:50:20|15675.6|15673.6|15674.2|15672.2|15675.6|15673.6|15674.1|15672.1|14
1631004630000|2021-09-07 08:50:30|15674.1|15672.1|15673.2|15671.2|15674.3|15672.3|15673.1|15671.1|13
1631004640000|2021-09-07 08:50:40|15673.1|15671.1|15672.8|15670.8|15673.1|15671.1|15672.6|15670.6|11
1631004650000|2021-09-07 08:50:50|15673|15671|15673.1|15671.1|15673.2|15671.2|15672.8|15670.8|0
1631004660000|2021-09-07 08:51:00|15673.2|15671.2|15674.6|15672.6|15675.1|15673.1|15673.2|15671.2|10
1631004670000|2021-09-07 08:51:10|15674.5|15672.5|15675.1|15673.1|15675.2|15673.2|15674.5|15672.5|3
1631004680000|2021-09-07 08:51:20|15674.7|15672.7|15675.1|15673.1|15675.3|15673.3|15674.7|15672.7|8
1631004690000|2021-09-07 08:51:30|15675.2|15673.2|15673.1|15671.1|15675.5|15673.5|15673.1|15671.1|8
1631004700000|2021-09-07 08:51:40|15673|15671|15673.3|15671.3|15673.3|15671.3|15672.6|15670.6|8
1631004710000|2021-09-07 08:51:50|15673.2|15671.2|15673.6|15671.6|15673.6|15671.6|15672.6|15670.6|18
1631004720000|2021-09-07 08:52:00|15673.5|15671.5|15672.8|15670.8|15673.5|15671.5|15672.6|15670.6|0
1631004730000|2021-09-07 08:52:10|15673|15671|15672.6|15670.6|15673.1|15671.1|15672.5|15670.5|7
1631004740000|2021-09-07 08:52:20|15672.5|15670.5|15672.1|15670.1|15672.8|15670.8|15671.8|15669.8|19
1631004750000|2021-09-07 08:52:30|15672.3|15670.3|15669|15667|15672.3|15670.3|15669|15667|58
1631004760000|2021-09-07 08:52:40|15669.3|15667.3|15669.5|15667.5|15670.1|15668.1|15669|15667|29
1631004770000|2021-09-07 08:52:50|15669.6|15667.6|15669.7|15667.7|15670.1|15668.1|15669.3|15667.3|23
1631004780000|2021-09-07 08:53:00|15669.6|15667.6|15668|15666|15669.6|15667.6|15667.5|15665.5|51
1631004790000|2021-09-07 08:53:10|15668.1|15666.1|15668.1|15666.1|15668.3|15666.3|15667.1|15665.1|34
1631004800000|2021-09-07 08:53:20|15668|15666|15669.7|15667.7|15670|15668|15667.8|15665.8|30
1631004810000|2021-09-07 08:53:30|15669.8|15667.8|15670.1|15668.1|15671.1|15669.1|15669.7|15667.7|17
1631004820000|2021-09-07 08:53:40|15670|15668|15670.8|15668.8|15671.1|15669.1|15669.6|15667.6|7
1631004830000|2021-09-07 08:53:50|15670.7|15668.7|15669.8|15667.8|15671|15669|15669.8|15667.8|27
1631004840000|2021-09-07 08:54:00|15670.1|15668.1|15668.3|15666.3|15670.1|15668.1|15667.6|15665.6|33
1631004850000|2021-09-07 08:54:10|15668.2|15666.2|15667.8|15665.8|15668.2|15666.2|15667.1|15665.1|26
1631004860000|2021-09-07 08:54:20|15667.7|15665.7|15666.8|15664.8|15668.2|15666.2|15666.8|15664.8|21
1631004870000|2021-09-07 08:54:30|15667|15665|15667.5|15665.5|15667.7|15665.7|15667|15665|32
1631004880000|2021-09-07 08:54:40|15667.3|15665.3|15669.1|15667.1|15669.1|15667.1|15667|15665|55
1631004890000|2021-09-07 08:54:50|15669.6|15667.6|15669.6|15667.6|15671.2|15669.2|15669.6|15667.6|41
1631004900000|2021-09-07 08:55:00|15669.5|15667.5|15670.2|15668.2|15671|15669|15669.1|15667.1|37
1631004910000|2021-09-07 08:55:10|15670.1|15668.1|15669.1|15667.1|15670.3|15668.3|15668.8|15666.8|54
1631004920000|2021-09-07 08:55:20|15668.8|15666.8|15670.3|15668.3|15670.3|15668.3|15668.6|15666.6|19
1631004930000|2021-09-07 08:55:30|15670.2|15668.2|15669.1|15667.1|15670.5|15668.5|15669|15667|4
1631004940000|2021-09-07 08:55:40|15669.2|15667.2|15669.7|15667.7|15669.8|15667.8|15669.1|15667.1|11
1631004950000|2021-09-07 08:55:50|15669.1|15667.1|15670.1|15668.1|15670.3|15668.3|15669.1|15667.1|5
1631004960000|2021-09-07 08:56:00|15670.2|15668.2|15669.5|15667.5|15670.8|15668.8|15669.3|15667.3|12
1631004970000|2021-09-07 08:56:10|15669.3|15667.3|15670.3|15668.3|15670.3|15668.3|15669.3|15667.3|8
1631004980000|2021-09-07 08:56:20|15670.5|15668.5|15670.6|15668.6|15671.1|15669.1|15670.5|15668.5|18
1631004990000|2021-09-07 08:56:30|15670.5|15668.5|15669.3|15667.3|15670.5|15668.5|15669.1|15667.1|2
1631005000000|2021-09-07 08:56:40|15669.5|15667.5|15669.1|15667.1|15669.6|15667.6|15669.1|15667.1|5
1631005010000|2021-09-07 08:56:50|15669.2|15667.2|15669.7|15667.7|15670.8|15668.8|15669.1|15667.1|7
1631005020000|2021-09-07 08:57:00|15669.8|15667.8|15670.5|15668.5|15670.7|15668.7|15669.5|15667.5|5
1631005030000|2021-09-07 08:57:10|15670.3|15668.3|15670.3|15668.3|15670.6|15668.6|15670.2|15668.2|2
1631005040000|2021-09-07 08:57:20|15670.5|15668.5|15669.8|15667.8|15670.6|15668.6|15669.8|15667.8|0
1631005050000|2021-09-07 08:57:30|15670|15668|15669.7|15667.7|15670.3|15668.3|15669.7|15667.7|8
1631005060000|2021-09-07 08:57:40|15669.8|15667.8|15669.6|15667.6|15670.1|15668.1|15669.6|15667.6|4
1631005070000|2021-09-07 08:57:50|15669.7|15667.7|15669.7|15667.7|15669.7|15667.7|15669.3|15667.3|17
1631005080000|2021-09-07 08:58:00|15669.6|15667.6|15670.6|15668.6|15670.8|15668.8|15669.6|15667.6|4
1631005090000|2021-09-07 08:58:10|15670.5|15668.5|15671.1|15669.1|15671.1|15669.1|15670.5|15668.5|8
1631005100000|2021-09-07 08:58:20|15671|15669|15670.6|15668.6|15671.1|15669.1|15670.5|15668.5|9
1631005110000|2021-09-07 08:58:30|15670.7|15668.7|15669.8|15667.8|15670.7|15668.7|15669.7|15667.7|44
1631005120000|2021-09-07 08:58:40|15669.7|15667.7|15669.8|15667.8|15670.3|15668.3|15669.7|15667.7|15
1631005130000|2021-09-07 08:58:50|15669.7|15667.7|15669.6|15667.6|15669.7|15667.7|15669.3|15667.3|5
1631005140000|2021-09-07 08:59:00|15670|15668|15670|15668|15670.2|15668.2|15669.8|15667.8|28
1631005150000|2021-09-07 08:59:10|15670.1|15668.1|15669.6|15667.6|15670.1|15668.1|15669.5|15667.5|8
1631005160000|2021-09-07 08:59:20|15669.7|15667.7|15670.1|15668.1|15670.5|15668.5|15668.5|15666.5|25
1631005170000|2021-09-07 08:59:30|15670.2|15668.2|15667.8|15665.8|15670.6|15668.6|15667.8|15665.8|102
1631005180000|2021-09-07 08:59:40|15667.7|15665.7|15668.1|15666.1|15668.3|15666.3|15667.1|15665.1|48
1631005190000|2021-09-07 08:59:50|15667.6|15665.6|15664.8|15662.8|15667.6|15665.6|15664|15662|95
1631005200000|2021-09-07 09:00:00|15663.6|15661.6|15665|15663|15665.1|15663.1|15662.6|15660.6|49
1631005210000|2021-09-07 09:00:10|15664.8|15662.8|15662.1|15660.1|15665|15663|15662.1|15660.1|27
1631005220000|2021-09-07 09:00:20|15661.8|15659.8|15662.3|15660.3|15662.7|15660.7|15661.6|15659.6|31
1631005230000|2021-09-07 09:00:30|15662.2|15660.2|15662.1|15660.1|15663.3|15661.3|15661.8|15659.8|35
1631005240000|2021-09-07 09:00:40|15662|15660|15662.1|15660.1|15662.3|15660.3|15661.8|15659.8|20
1631005250000|2021-09-07 09:00:50|15662.2|15660.2|15661.6|15659.6|15662.3|15660.3|15660.6|15658.6|32
1631005260000|2021-09-07 09:01:00|15661.5|15659.5|15660.2|15658.2|15661.7|15659.7|15659.2|15657.2|80
1631005270000|2021-09-07 09:01:10|15659.6|15657.6|15659.6|15657.6|15659.7|15657.7|15658.1|15656.1|62
1631005280000|2021-09-07 09:01:20|15659.7|15657.7|15660.7|15658.7|15661|15659|15659.6|15657.6|31
1631005290000|2021-09-07 09:01:30|15660.6|15658.6|15662.1|15660.1|15662.1|15660.1|15660.6|15658.6|35
1631005300000|2021-09-07 09:01:40|15662|15660|15660.3|15658.3|15662.3|15660.3|15660.3|15658.3|50
1631005310000|2021-09-07 09:01:50|15660.5|15658.5|15659.6|15657.6|15661.3|15659.3|15659.6|15657.6|20
1631005320000|2021-09-07 09:02:00|15659.5|15657.5|15660.6|15658.6|15661.6|15659.6|15659.2|15657.2|31
1631005330000|2021-09-07 09:02:10|15660.5|15658.5|15661.7|15659.7|15662.1|15660.1|15660.1|15658.1|41
1631005340000|2021-09-07 09:02:20|15661.8|15659.8|15662.6|15660.6|15662.7|15660.7|15661.8|15659.8|49
1631005350000|2021-09-07 09:02:30|15662.5|15660.5|15662.1|15660.1|15662.6|15660.6|15660.1|15658.1|43
1631005360000|2021-09-07 09:02:40|15662.2|15660.2|15663.3|15661.3|15663.5|15661.5|15662.1|15660.1|30
1631005370000|2021-09-07 09:02:50|15663.2|15661.2|15663.7|15661.7|15664.3|15662.3|15662.3|15660.3|38
1631005380000|2021-09-07 09:03:00|15663.6|15661.6|15664.2|15662.2|15664.8|15662.8|15663.6|15661.6|16
1631005390000|2021-09-07 09:03:10|15664.3|15662.3|15665.6|15663.6|15666.3|15664.3|15664|15662|100
1631005400000|2021-09-07 09:03:20|15665.7|15663.7|15665.3|15663.3|15665.8|15663.8|15665.1|15663.1|24
1631005410000|2021-09-07 09:03:30|15665.5|15663.5|15665.6|15663.6|15665.7|15663.7|15665.2|15663.2|1
1631005420000|2021-09-07 09:03:40|15665.7|15663.7|15666.5|15664.5|15666.5|15664.5|15665.2|15663.2|18
1631005430000|2021-09-07 09:03:50|15666.3|15664.3|15665.7|15663.7|15666.5|15664.5|15665.1|15663.1|17
1631005440000|2021-09-07 09:04:00|15665.6|15663.6|15665.3|15663.3|15665.6|15663.6|15665.1|15663.1|12
1631005450000|2021-09-07 09:04:10|15665.5|15663.5|15664.6|15662.6|15665.6|15663.6|15664.6|15662.6|10
1631005460000|2021-09-07 09:04:20|15664.7|15662.7|15665.5|15663.5|15665.6|15663.6|15664.7|15662.7|13
1631005470000|2021-09-07 09:04:30|15665.3|15663.3|15667.1|15665.1|15667.1|15665.1|15665.3|15663.3|21
1631005480000|2021-09-07 09:04:40|15667|15665|15667|15665|15667.3|15665.3|15666.8|15664.8|16
1631005490000|2021-09-07 09:04:50|15667.1|15665.1|15668|15666|15668.6|15666.6|15667.1|15665.1|38
1631005500000|2021-09-07 09:05:00|15668.1|15666.1|15668|15666|15668.2|15666.2|15667.3|15665.3|19
1631005510000|2021-09-07 09:05:10|15668.1|15666.1|15666.3|15664.3|15668.2|15666.2|15666|15664|21
1631005520000|2021-09-07 09:05:20|15666.2|15664.2|15666.2|15664.2|15666.6|15664.6|15665.5|15663.5|14
1631005530000|2021-09-07 09:05:30|15666.3|15664.3|15666.8|15664.8|15667.3|15665.3|15665.8|15663.8|12
1631005540000|2021-09-07 09:05:40|15666.7|15664.7|15667.3|15665.3|15667.3|15665.3|15666.6|15664.6|16
1631005550000|2021-09-07 09:05:50|15667.5|15665.5|15666|15664|15667.5|15665.5|15666|15664|30
1631005560000|2021-09-07 09:06:00|15665.8|15663.8|15665.5|15663.5|15665.8|15663.8|15665.3|15663.3|8
1631005570000|2021-09-07 09:06:10|15665.6|15663.6|15664.8|15662.8|15665.6|15663.6|15664.6|15662.6|10
1631005580000|2021-09-07 09:06:20|15665.1|15663.1|15665.6|15663.6|15666.1|15664.1|15665|15663|39
1631005590000|2021-09-07 09:06:30|15665.7|15663.7|15668.1|15666.1|15668.7|15666.7|15665.7|15663.7|117
1631005600000|2021-09-07 09:06:40|15668|15666|15667.3|15665.3|15668.6|15666.6|15667.1|15665.1|33
1631005610000|2021-09-07 09:06:50|15667.5|15665.5|15667.8|15665.8|15668.2|15666.2|15667.1|15665.1|30
1631005620000|2021-09-07 09:07:00|15667.7|15665.7|15667.3|15665.3|15667.8|15665.8|15667|15665|12
1631005630000|2021-09-07 09:07:10|15667.2|15665.2|15666.6|15664.6|15667.3|15665.3|15666.5|15664.5|5
1631005640000|2021-09-07 09:07:20|15666.7|15664.7|15665.3|15663.3|15666.8|15664.8|15665.2|15663.2|17
1631005650000|2021-09-07 09:07:30|15665.2|15663.2|15664.8|15662.8|15665.5|15663.5|15664.8|15662.8|35
1631005660000|2021-09-07 09:07:40|15664.7|15662.7|15665.1|15663.1|15665.1|15663.1|15664.5|15662.5|24
1631005670000|2021-09-07 09:07:50|15664.8|15662.8|15664|15662|15665.3|15663.3|15664|15662|21
1631005680000|2021-09-07 09:08:00|15664.3|15662.3|15664.6|15662.6|15664.8|15662.8|15664|15662|15
1631005690000|2021-09-07 09:08:10|15664.7|15662.7|15665.5|15663.5|15665.5|15663.5|15664.6|15662.6|27
1631005700000|2021-09-07 09:08:20|15665.6|15663.6|15664.8|15662.8|15665.7|15663.7|15664.8|15662.8|10
1631005710000|2021-09-07 09:08:30|15664.6|15662.6|15661|15659|15664.6|15662.6|15661|15659|67
1631005720000|2021-09-07 09:08:40|15660.8|15658.8|15661.1|15659.1|15661.3|15659.3|15660.2|15658.2|38
1631005730000|2021-09-07 09:08:50|15661.2|15659.2|15661.6|15659.6|15661.6|15659.6|15661.1|15659.1|7
1631005740000|2021-09-07 09:09:00|15661.7|15659.7|15661.1|15659.1|15661.7|15659.7|15661|15659|8
1631005750000|2021-09-07 09:09:10|15661|15659|15659.1|15657.1|15661.1|15659.1|15659|15657|30
1631005760000|2021-09-07 09:09:20|15659|15657|15659.1|15657.1|15659.1|15657.1|15657.1|15655.1|35
1631005770000|2021-09-07 09:09:30|15659.2|15657.2|15659.6|15657.6|15659.6|15657.6|15658.2|15656.2|11
1631005780000|2021-09-07 09:09:40|15659.5|15657.5|15659.1|15657.1|15660|15658|15659.1|15657.1|14
1631005790000|2021-09-07 09:09:50|15659.2|15657.2|15659.5|15657.5|15659.7|15657.7|15658.7|15656.7|9
1631005800000|2021-09-07 09:10:00|15659.6|15657.6|15658.6|15656.6|15661.8|15659.8|15658.6|15656.6|30
1631005810000|2021-09-07 09:10:10|15658.7|15656.7|15658.7|15656.7|15658.8|15656.8|15657.1|15655.1|61
1631005820000|2021-09-07 09:10:20|15658.6|15656.6|15658.3|15656.3|15659.1|15657.1|15658.3|15656.3|16
1631005830000|2021-09-07 09:10:30|15658.5|15656.5|15656.5|15654.5|15658.6|15656.6|15655.8|15653.8|44
1631005840000|2021-09-07 09:10:40|15656.3|15654.3|15654.8|15652.8|15656.5|15654.5|15654.1|15652.1|67
1631005850000|2021-09-07 09:10:50|15654.7|15652.7|15653.1|15651.1|15654.8|15652.8|15652.2|15650.2|73
1631005860000|2021-09-07 09:11:00|15653.2|15651.2|15652.1|15650.1|15653.3|15651.3|15652.1|15650.1|31
1631005870000|2021-09-07 09:11:10|15652.2|15650.2|15652.8|15650.8|15653|15651|15652.1|15650.1|7
1631005880000|2021-09-07 09:11:20|15652.7|15650.7|15654.3|15652.3|15654.3|15652.3|15652.2|15650.2|20
1631005890000|2021-09-07 09:11:30|15654.2|15652.2|15655.3|15653.3|15655.3|15653.3|15653.7|15651.7|34
1631005900000|2021-09-07 09:11:40|15655.5|15653.5|15657.3|15655.3|15657.6|15655.6|15655.5|15653.5|44
1631005910000|2021-09-07 09:11:50|15657.5|15655.5|15657.7|15655.7|15658.1|15656.1|15656.5|15654.5|22
1631005920000|2021-09-07 09:12:00|15657.6|15655.6|15656.6|15654.6|15657.6|15655.6|15655.8|15653.8|34
1631005930000|2021-09-07 09:12:10|15656.7|15654.7|15656.8|15654.8|15657.2|15655.2|15656.1|15654.1|11
1631005940000|2021-09-07 09:12:20|15656.7|15654.7|15656.6|15654.6|15657.6|15655.6|15656.6|15654.6|8
1631005950000|2021-09-07 09:12:30|15656.7|15654.7|15655.3|15653.3|15656.8|15654.8|15655.3|15653.3|40
1631005960000|2021-09-07 09:12:40|15655.2|15653.2|15655.7|15653.7|15656|15654|15654.8|15652.8|27
1631005970000|2021-09-07 09:12:50|15655.5|15653.5|15658.7|15656.7|15658.7|15656.7|15655.5|15653.5|52
1631005980000|2021-09-07 09:13:00|15658.3|15656.3|15659.1|15657.1|15659.2|15657.2|15657.7|15655.7|25
1631005990000|2021-09-07 09:13:10|15659.2|15657.2|15659.1|15657.1|15660|15658|15658.3|15656.3|49
1631006000000|2021-09-07 09:13:20|15659.2|15657.2|15659.1|15657.1|15659.2|15657.2|15658.5|15656.5|8
1631006010000|2021-09-07 09:13:30|15659.2|15657.2|15659.7|15657.7|15660|15658|15659.1|15657.1|8
1631006020000|2021-09-07 09:13:40|15659.8|15657.8|15660.1|15658.1|15660.6|15658.6|15659.7|15657.7|5
1631006030000|2021-09-07 09:13:50|15660|15658|15658.6|15656.6|15660.1|15658.1|15658.6|15656.6|23
1631006040000|2021-09-07 09:14:00|15658.7|15656.7|15660.2|15658.2|15660.3|15658.3|15658.6|15656.6|13
1631006050000|2021-09-07 09:14:10|15660.3|15658.3|15660.3|15658.3|15660.3|15658.3|15659.5|15657.5|8
1631006060000|2021-09-07 09:14:20|15660.5|15658.5|15661.5|15659.5|15661.8|15659.8|15660.5|15658.5|16
1631006070000|2021-09-07 09:14:30|15661.6|15659.6|15660.8|15658.8|15662.2|15660.2|15660.8|15658.8|10
1631006080000|2021-09-07 09:14:40|15660.7|15658.7|15661.2|15659.2|15661.6|15659.6|15660.7|15658.7|2
1631006090000|2021-09-07 09:14:50|15661.3|15659.3|15660.5|15658.5|15661.6|15659.6|15660.3|15658.3|20
1631006100000|2021-09-07 09:15:00|15660.6|15658.6|15661.1|15659.1|15661.2|15659.2|15659.1|15657.1|20
1631006110000|2021-09-07 09:15:10|15661|15659|15661.1|15659.1|15661.6|15659.6|15660.2|15658.2|11
1631006120000|2021-09-07 09:15:20|15661|15659|15661.3|15659.3|15661.7|15659.7|15660.8|15658.8|11
1631006130000|2021-09-07 09:15:30|15661.2|15659.2|15662.1|15660.1|15662.1|15660.1|15661.2|15659.2|8
1631006140000|2021-09-07 09:15:40|15662|15660|15661.8|15659.8|15662.3|15660.3|15661.8|15659.8|12
1631006150000|2021-09-07 09:15:50|15662|15660|15661.6|15659.6|15662.8|15660.8|15661.2|15659.2|20
1631006160000|2021-09-07 09:16:00|15661.5|15659.5|15661.6|15659.6|15661.8|15659.8|15661.2|15659.2|9
1631006170000|2021-09-07 09:16:10|15661.7|15659.7|15660.5|15658.5|15661.8|15659.8|15660.5|15658.5|8
1631006180000|2021-09-07 09:16:20|15660.6|15658.6|15660.3|15658.3|15660.8|15658.8|15660.2|15658.2|6
1631006190000|2021-09-07 09:16:30|15660.2|15658.2|15661.1|15659.1|15661.2|15659.2|15660.2|15658.2|10
1631006200000|2021-09-07 09:16:40|15661.2|15659.2|15660.8|15658.8|15661.5|15659.5|15660.2|15658.2|15
1631006210000|2021-09-07 09:16:50|15661|15659|15660.3|15658.3|15661.3|15659.3|15660.3|15658.3|18
1631006220000|2021-09-07 09:17:00|15660.2|15658.2|15660.8|15658.8|15661.2|15659.2|15660.2|15658.2|17
1631006230000|2021-09-07 09:17:10|15660.5|15658.5|15660.7|15658.7|15660.8|15658.8|15660.5|15658.5|7
1631006240000|2021-09-07 09:17:20|15660.6|15658.6|15661.3|15659.3|15661.3|15659.3|15660.6|15658.6|17
1631006250000|2021-09-07 09:17:30|15661.8|15659.8|15661|15659|15662|15660|15660.3|15658.3|28
1631006260000|2021-09-07 09:17:40|15660.8|15658.8|15660.8|15658.8|15661|15659|15660.3|15658.3|10
1631006270000|2021-09-07 09:17:50|15660.7|15658.7|15660.1|15658.1|15660.8|15658.8|15659.8|15657.8|6
1631006280000|2021-09-07 09:18:00|15660|15658|15658.8|15656.8|15660.1|15658.1|15658.6|15656.6|18
1631006290000|2021-09-07 09:18:10|15658.7|15656.7|15657.8|15655.8|15658.8|15656.8|15657.5|15655.5|74
1631006300000|2021-09-07 09:18:20|15658.1|15656.1|15657.3|15655.3|15658.2|15656.2|15656.8|15654.8|19
1631006310000|2021-09-07 09:18:30|15657.5|15655.5|15657|15655|15658.2|15656.2|15656.7|15654.7|8
1631006320000|2021-09-07 09:18:40|15657.1|15655.1|15656.3|15654.3|15657.3|15655.3|15655.6|15653.6|25
1631006330000|2021-09-07 09:18:50|15656.2|15654.2|15655.6|15653.6|15657.6|15655.6|15655.2|15653.2|73
1631006340000|2021-09-07 09:19:00|15655.7|15653.7|15655.2|15653.2|15655.7|15653.7|15654.6|15652.6|19
1631006350000|2021-09-07 09:19:10|15655.3|15653.3|15654.8|15652.8|15655.5|15653.5|15654.6|15652.6|11
1631006360000|2021-09-07 09:19:20|15655|15653|15656.1|15654.1|15656.5|15654.5|15655|15653|7
1631006370000|2021-09-07 09:19:30|15656.2|15654.2|15658.2|15656.2|15658.6|15656.6|15656.2|15654.2|10
1631006380000|2021-09-07 09:19:40|15658.1|15656.1|15658.1|15656.1|15658.7|15656.7|15658.1|15656.1|12
1631006390000|2021-09-07 09:19:50|15657.6|15655.6|15657.6|15655.6|15658.1|15656.1|15657.3|15655.3|8
1631006400000|2021-09-07 09:20:00|15657.5|15655.5|15658.6|15656.6|15658.8|15656.8|15657.3|15655.3|3
1631006410000|2021-09-07 09:20:10|15658.5|15656.5|15657.6|15655.6|15658.6|15656.6|15657.2|15655.2|13
1631006420000|2021-09-07 09:20:20|15657.5|15655.5|15657.1|15655.1|15658.1|15656.1|15657.1|15655.1|12
1631006430000|2021-09-07 09:20:30|15657.3|15655.3|15658.1|15656.1|15658.2|15656.2|15657.3|15655.3|2
1631006440000|2021-09-07 09:20:40|15658|15656|15655.8|15653.8|15658|15656|15655.5|15653.5|32
1631006450000|2021-09-07 09:20:50|15656|15654|15656.1|15654.1|15656.3|15654.3|15655.6|15653.6|9
1631006460000|2021-09-07 09:21:00|15656.2|15654.2|15656.8|15654.8|15657.2|15655.2|15656.2|15654.2|10
1631006470000|2021-09-07 09:21:10|15656.7|15654.7|15657.1|15655.1|15657.1|15655.1|15656.5|15654.5|5
1631006480000|2021-09-07 09:21:20|15657|15655|15650.8|15648.8|15658.1|15656.1|15650.5|15648.5|163
1631006490000|2021-09-07 09:21:30|15651.3|15649.3|15651.1|15649.1|15652|15650|15650.1|15648.1|76
1631006500000|2021-09-07 09:21:40|15651.2|15649.2|15653.3|15651.3|15653.8|15651.8|15651.1|15649.1|47
1631006510000|2021-09-07 09:21:50|15653.5|15651.5|15653.1|15651.1|15653.6|15651.6|15652.8|15650.8|24
1631006520000|2021-09-07 09:22:00|15653|15651|15652.8|15650.8|15653.2|15651.2|15651.2|15649.2|20
1631006530000|2021-09-07 09:22:10|15653|15651|15652.3|15650.3|15653.1|15651.1|15652.2|15650.2|8
1631006540000|2021-09-07 09:22:20|15652.5|15650.5|15651.1|15649.1|15653|15651|15651.1|15649.1|13
1631006550000|2021-09-07 09:22:30|15651.2|15649.2|15649.1|15647.1|15651.8|15649.8|15648.1|15646.1|101
1631006560000|2021-09-07 09:22:40|15649|15647|15648.1|15646.1|15649.1|15647.1|15648.1|15646.1|22
1631006570000|2021-09-07 09:22:50|15648|15646|15647.1|15645.1|15648.6|15646.6|15647.1|15645.1|49
1631006580000|2021-09-07 09:23:00|15647.5|15645.5|15648.2|15646.2|15648.6|15646.6|15646.7|15644.7|36
1631006590000|2021-09-07 09:23:10|15648.3|15646.3|15650.8|15648.8|15651.5|15649.5|15648.3|15646.3|27
1631006600000|2021-09-07 09:23:20|15651|15649|15644.2|15642.2|15651.6|15649.6|15641|15639|456
1631006610000|2021-09-07 09:23:30|15644.1|15642.1|15644.1|15642.1|15644.5|15642.5|15642.5|15640.5|47
1631006620000|2021-09-07 09:23:40|15644.2|15642.2|15644.3|15642.3|15644.6|15642.6|15642.6|15640.6|63
1631006630000|2021-09-07 09:23:50|15644.2|15642.2|15636.7|15634.7|15644.3|15642.3|15636.5|15634.5|355
1631006640000|2021-09-07 09:24:00|15636.8|15634.8|15638.7|15636.7|15640.7|15638.7|15636.6|15634.6|123
1631006650000|2021-09-07 09:24:10|15638.8|15636.8|15639.1|15637.1|15639.6|15637.6|15637.6|15635.6|20
1631006660000|2021-09-07 09:24:20|15639.2|15637.2|15637.6|15635.6|15639.2|15637.2|15637.5|15635.5|46
1631006670000|2021-09-07 09:24:30|15638.3|15636.3|15637.8|15635.8|15639.2|15637.2|15637.2|15635.2|101
1631006680000|2021-09-07 09:24:40|15638|15636|15638|15636|15638.3|15636.3|15636.1|15634.1|53
1631006690000|2021-09-07 09:24:50|15637.8|15635.8|15640.7|15638.7|15641.1|15639.1|15637.8|15635.8|55
1631006700000|2021-09-07 09:25:00|15640.8|15638.8|15643.7|15641.7|15643.8|15641.8|15640.6|15638.6|78
1631006710000|2021-09-07 09:25:10|15643.8|15641.8|15644.3|15642.3|15644.6|15642.6|15643.3|15641.3|40
1631006720000|2021-09-07 09:25:20|15644.1|15642.1|15642.6|15640.6|15645.1|15643.1|15642.6|15640.6|37
1631006730000|2021-09-07 09:25:30|15642.7|15640.7|15642.7|15640.7|15642.7|15640.7|15641.5|15639.5|16
1631006740000|2021-09-07 09:25:40|15642.6|15640.6|15642.6|15640.6|15643|15641|15642.1|15640.1|11
1631006750000|2021-09-07 09:25:50|15642.7|15640.7|15644.6|15642.6|15645.1|15643.1|15642.7|15640.7|19
1631006760000|2021-09-07 09:26:00|15644.8|15642.8|15642.3|15640.3|15645.1|15643.1|15642.1|15640.1|46
1631006770000|2021-09-07 09:26:10|15642.5|15640.5|15643|15641|15643.2|15641.2|15642|15640|17
1631006780000|2021-09-07 09:26:20|15642.8|15640.8|15644.8|15642.8|15645.1|15643.1|15642.1|15640.1|22
1631006790000|2021-09-07 09:26:30|15644.7|15642.7|15645.1|15643.1|15645.3|15643.3|15644.5|15642.5|16
1631006800000|2021-09-07 09:26:40|15645.2|15643.2|15646.6|15644.6|15646.8|15644.8|15645.1|15643.1|49
1631006810000|2021-09-07 09:26:50|15646.7|15644.7|15647.1|15645.1|15647.6|15645.6|15646.5|15644.5|44
1631006820000|2021-09-07 09:27:00|15647|15645|15646.3|15644.3|15647.8|15645.8|15646.1|15644.1|32
1631006830000|2021-09-07 09:27:10|15646.1|15644.1|15645.1|15643.1|15646.5|15644.5|15644.3|15642.3|29
1631006840000|2021-09-07 09:27:20|15645|15643|15644.6|15642.6|15645.6|15643.6|15644.6|15642.6|18
1631006850000|2021-09-07 09:27:30|15644.5|15642.5|15643.3|15641.3|15644.5|15642.5|15643.2|15641.2|15
1631006860000|2021-09-07 09:27:40|15643.2|15641.2|15645.6|15643.6|15645.7|15643.7|15642.8|15640.8|34
1631006870000|2021-09-07 09:27:50|15645.2|15643.2|15645.8|15643.8|15646.5|15644.5|15644.5|15642.5|10
1631006880000|2021-09-07 09:28:00|15646|15644|15647.6|15645.6|15647.7|15645.7|15645.8|15643.8|14
1631006890000|2021-09-07 09:28:10|15647.5|15645.5|15647|15645|15647.6|15645.6|15646.7|15644.7|4
1631006900000|2021-09-07 09:28:20|15647.1|15645.1|15648.1|15646.1|15648.1|15646.1|15647.1|15645.1|10
1631006910000|2021-09-07 09:28:30|15648.2|15646.2|15647.3|15645.3|15648.5|15646.5|15647.3|15645.3|20
1631006920000|2021-09-07 09:28:40|15646.8|15644.8|15646.8|15644.8|15648|15646|15646.7|15644.7|9
1631006930000|2021-09-07 09:28:50|15646.7|15644.7|15646.8|15644.8|15647.1|15645.1|15646.6|15644.6|3
1631006940000|2021-09-07 09:29:00|15647.1|15645.1|15647.2|15645.2|15648.3|15646.3|15647|15645|7
1631006950000|2021-09-07 09:29:10|15647|15645|15648.1|15646.1|15648.1|15646.1|15647|15645|10
1631006960000|2021-09-07 09:29:20|15648.2|15646.2|15647.8|15645.8|15648.3|15646.3|15647.7|15645.7|2
1631006970000|2021-09-07 09:29:30|15648|15646|15647.7|15645.7|15648.7|15646.7|15647.7|15645.7|14
1631006980000|2021-09-07 09:29:40|15647.8|15645.8|15648.6|15646.6|15648.7|15646.7|15647.3|15645.3|2
1631006990000|2021-09-07 09:29:50|15648.5|15646.5|15649.7|15647.7|15649.7|15647.7|15648.1|15646.1|32
1631007000000|2021-09-07 09:30:00|15649.6|15647.6|15647.1|15645.1|15650.1|15648.1|15645.6|15643.6|80
1631007010000|2021-09-07 09:30:10|15647|15645|15645.7|15643.7|15647.3|15645.3|15645.6|15643.6|6
1631007020000|2021-09-07 09:30:20|15645.6|15643.6|15644.7|15642.7|15646|15644|15644.6|15642.6|13
1631007030000|2021-09-07 09:30:30|15644.6|15642.6|15644.1|15642.1|15644.6|15642.6|15643.8|15641.8|21
1631007040000|2021-09-07 09:30:40|15644|15642|15643|15641|15644|15642|15643|15641|18
1631007050000|2021-09-07 09:30:50|15643.1|15641.1|15643.1|15641.1|15643.5|15641.5|15642.7|15640.7|16
1631007060000|2021-09-07 09:31:00|15643.2|15641.2|15645.3|15643.3|15645.3|15643.3|15643.2|15641.2|6
1631007070000|2021-09-07 09:31:10|15645.5|15643.5|15645.8|15643.8|15646.1|15644.1|15645.3|15643.3|11
1631007080000|2021-09-07 09:31:20|15645.7|15643.7|15644.1|15642.1|15645.8|15643.8|15643.6|15641.6|10
1631007090000|2021-09-07 09:31:30|15644|15642|15644.1|15642.1|15645.2|15643.2|15643.8|15641.8|5
1631007100000|2021-09-07 09:31:40|15644|15642|15642.6|15640.6|15644.3|15642.3|15642.5|15640.5|11
1631007110000|2021-09-07 09:31:50|15642.7|15640.7|15642.1|15640.1|15643.1|15641.1|15641.8|15639.8|29
1631007120000|2021-09-07 09:32:00|15642|15640|15640.8|15638.8|15642.2|15640.2|15640.6|15638.6|15
1631007130000|2021-09-07 09:32:10|15641|15639|15642.2|15640.2|15642.3|15640.3|15641|15639|10
1631007140000|2021-09-07 09:32:20|15642.3|15640.3|15641.8|15639.8|15642.8|15640.8|15641.2|15639.2|10
1631007150000|2021-09-07 09:32:30|15641.7|15639.7|15640.6|15638.6|15641.7|15639.7|15640.6|15638.6|15
1631007160000|2021-09-07 09:32:40|15640.7|15638.7|15641.3|15639.3|15641.6|15639.6|15640.6|15638.6|23
1631007170000|2021-09-07 09:32:50|15641.5|15639.5|15639.8|15637.8|15641.8|15639.8|15639.3|15637.3|74
1631007180000|2021-09-07 09:33:00|15640|15638|15640.5|15638.5|15640.5|15638.5|15639.3|15637.3|35
1631007190000|2021-09-07 09:33:10|15640.1|15638.1|15638.2|15636.2|15640.2|15638.2|15638.1|15636.1|55
1631007200000|2021-09-07 09:33:20|15638.3|15636.3|15636|15634|15638.8|15636.8|15635.8|15633.8|55
1631007210000|2021-09-07 09:33:30|15635.8|15633.8|15634.6|15632.6|15636.3|15634.3|15633.6|15631.6|93
1631007220000|2021-09-07 09:33:40|15634.8|15632.8|15632.3|15630.3|15634.8|15632.8|15632.1|15630.1|83
1631007230000|2021-09-07 09:33:50|15632.5|15630.5|15629.8|15627.8|15632.8|15630.8|15629.6|15627.6|116
1631007240000|2021-09-07 09:34:00|15630.1|15628.1|15631.6|15629.6|15633|15631|15630.1|15628.1|80
1631007250000|2021-09-07 09:34:10|15631.7|15629.7|15633.1|15631.1|15633.1|15631.1|15631.7|15629.7|39
1631007260000|2021-09-07 09:34:20|15633.2|15631.2|15632.3|15630.3|15633.6|15631.6|15631.5|15629.5|70
1631007270000|2021-09-07 09:34:30|15632.2|15630.2|15628.2|15626.2|15632.2|15630.2|15627.6|15625.6|156
1631007280000|2021-09-07 09:34:40|15628.1|15626.1|15623.8|15621.8|15628.1|15626.1|15623.7|15621.7|256
1631007290000|2021-09-07 09:34:50|15623.6|15621.6|15624|15622|15624.3|15622.3|15622.1|15620.1|152
1631007300000|2021-09-07 09:35:00|15624.1|15622.1|15625.6|15623.6|15625.6|15623.6|15622.6|15620.6|132
1631007310000|2021-09-07 09:35:10|15625.3|15623.3|15624.8|15622.8|15626.1|15624.1|15623.5|15621.5|92
1631007320000|2021-09-07 09:35:20|15625|15623|15625.1|15623.1|15625.6|15623.6|15623.5|15621.5|67
1631007330000|2021-09-07 09:35:30|15625|15623|15624.8|15622.8|15625.7|15623.7|15624.7|15622.7|36
1631007340000|2021-09-07 09:35:40|15625.3|15623.3|15623.3|15621.3|15625.5|15623.5|15623|15621|70
1631007350000|2021-09-07 09:35:50|15623.5|15621.5|15624.5|15622.5|15625.8|15623.8|15623.3|15621.3|48
1631007360000|2021-09-07 09:36:00|15624.2|15622.2|15625|15623|15625.1|15623.1|15624|15622|23
1631007370000|2021-09-07 09:36:10|15624.8|15622.8|15628|15626|15628|15626|15624.5|15622.5|89
1631007380000|2021-09-07 09:36:20|15628.1|15626.1|15628.3|15626.3|15630.2|15628.2|15627.8|15625.8|84
1631007390000|2021-09-07 09:36:30|15628.5|15626.5|15629.8|15627.8|15630|15628|15628.1|15626.1|30
1631007400000|2021-09-07 09:36:40|15630|15628|15630.1|15628.1|15630.6|15628.6|15629.8|15627.8|54
1631007410000|2021-09-07 09:36:50|15629.7|15627.7|15628.3|15626.3|15631.1|15629.1|15628.3|15626.3|53
1631007420000|2021-09-07 09:37:00|15628.6|15626.6|15628.8|15626.8|15630.1|15628.1|15628.3|15626.3|23
1631007430000|2021-09-07 09:37:10|15628.7|15626.7|15629.1|15627.1|15629.3|15627.3|15627.2|15625.2|19
1631007440000|2021-09-07 09:37:20|15629.2|15627.2|15628.8|15626.8|15629.8|15627.8|15628.1|15626.1|29
1631007450000|2021-09-07 09:37:30|15628.7|15626.7|15627.3|15625.3|15628.7|15626.7|15627.3|15625.3|10
1631007460000|2021-09-07 09:37:40|15627.5|15625.5|15627.5|15625.5|15627.8|15625.8|15627.2|15625.2|7
1631007470000|2021-09-07 09:37:50|15627.6|15625.6|15627.1|15625.1|15628.3|15626.3|15626.8|15624.8|14
1631007480000|2021-09-07 09:38:00|15627.2|15625.2|15627.3|15625.3|15627.7|15625.7|15626.8|15624.8|4
1631007490000|2021-09-07 09:38:10|15627.2|15625.2|15626.8|15624.8|15627.5|15625.5|15626.1|15624.1|27
1631007500000|2021-09-07 09:38:20|15626.7|15624.7|15628.8|15626.8|15629.1|15627.1|15626.7|15624.7|11
1631007510000|2021-09-07 09:38:30|15628.5|15626.5|15628.3|15626.3|15630.1|15628.1|15628.3|15626.3|35
1631007520000|2021-09-07 09:38:40|15628.5|15626.5|15628.3|15626.3|15629.1|15627.1|15627.8|15625.8|28
1631007530000|2021-09-07 09:38:50|15628.2|15626.2|15626.5|15624.5|15628.3|15626.3|15626.1|15624.1|49
1631007540000|2021-09-07 09:39:00|15626.2|15624.2|15627.1|15625.1|15627.3|15625.3|15625.1|15623.1|51
1631007550000|2021-09-07 09:39:10|15627.2|15625.2|15628.3|15626.3|15628.7|15626.7|15627|15625|17
1631007560000|2021-09-07 09:39:20|15628.5|15626.5|15629.1|15627.1|15629.8|15627.8|15627.7|15625.7|29
1631007570000|2021-09-07 09:39:30|15629|15627|15628.5|15626.5|15629.1|15627.1|15628.5|15626.5|21
1631007580000|2021-09-07 09:39:40|15628.6|15626.6|15627.7|15625.7|15629.1|15627.1|15627.1|15625.1|29
1631007590000|2021-09-07 09:39:50|15627.6|15625.6|15625.8|15623.8|15628.2|15626.2|15625.8|15623.8|32
1631007600000|2021-09-07 09:40:00|15626|15624|15627.6|15625.6|15627.6|15625.6|15625.3|15623.3|16
1631007610000|2021-09-07 09:40:10|15627.7|15625.7|15627.3|15625.3|15629.1|15627.1|15627|15625|31
1631007620000|2021-09-07 09:40:20|15627|15625|15626.6|15624.6|15627.1|15625.1|15626.6|15624.6|2
1631007630000|2021-09-07 09:40:30|15626.7|15624.7|15625|15623|15626.8|15624.8|15624.8|15622.8|34
1631007640000|2021-09-07 09:40:40|15625.1|15623.1|15624.1|15622.1|15625.1|15623.1|15623.8|15621.8|36
1631007650000|2021-09-07 09:40:50|15624.3|15622.3|15624.6|15622.6|15625.2|15623.2|15624.3|15622.3|29
1631007660000|2021-09-07 09:41:00|15625|15623|15627.2|15625.2|15627.2|15625.2|15624.7|15622.7|10
1631007670000|2021-09-07 09:41:10|15627.1|15625.1|15625.2|15623.2|15627.1|15625.1|15625.2|15623.2|15
1631007680000|2021-09-07 09:41:20|15625.1|15623.1|15626.3|15624.3|15626.6|15624.6|15625.1|15623.1|4
1631007690000|2021-09-07 09:41:30|15626.5|15624.5|15628.6|15626.6|15628.8|15626.8|15626.5|15624.5|33
1631007700000|2021-09-07 09:41:40|15628.7|15626.7|15629|15627|15629.1|15627.1|15628.3|15626.3|22
1631007710000|2021-09-07 09:41:50|15628.8|15626.8|15628.8|15626.8|15629.1|15627.1|15628.6|15626.6|6
1631007720000|2021-09-07 09:42:00|15628.7|15626.7|15630.6|15628.6|15630.7|15628.7|15628.7|15626.7|38
1631007730000|2021-09-07 09:42:10|15630.8|15628.8|15632.2|15630.2|15632.3|15630.3|15630.7|15628.7|46
1631007740000|2021-09-07 09:42:20|15632.1|15630.1|15632.1|15630.1|15632.6|15630.6|15631.1|15629.1|20
1631007750000|2021-09-07 09:42:30|15632|15630|15631.5|15629.5|15632|15630|15630.2|15628.2|13
1631007760000|2021-09-07 09:42:40|15631.3|15629.3|15632.2|15630.2|15632.5|15630.5|15631.1|15629.1|15
1631007770000|2021-09-07 09:42:50|15632.3|15630.3|15632.7|15630.7|15632.7|15630.7|15632.1|15630.1|23
1631007780000|2021-09-07 09:43:00|15632.6|15630.6|15632.2|15630.2|15632.8|15630.8|15632.1|15630.1|12
1631007790000|2021-09-07 09:43:10|15632.3|15630.3|15632.6|15630.6|15632.7|15630.7|15632.1|15630.1|8
1631007800000|2021-09-07 09:43:20|15632.5|15630.5|15632.7|15630.7|15632.7|15630.7|15632.1|15630.1|2
1631007810000|2021-09-07 09:43:30|15632.6|15630.6|15631.7|15629.7|15633.1|15631.1|15631.7|15629.7|19
1631007820000|2021-09-07 09:43:40|15632.2|15630.2|15631.1|15629.1|15632.5|15630.5|15631.1|15629.1|30
1631007830000|2021-09-07 09:43:50|15631.2|15629.2|15632.1|15630.1|15632.7|15630.7|15631.2|15629.2|15
1631007840000|2021-09-07 09:44:00|15632|15630|15633.7|15631.7|15634.6|15632.6|15631.8|15629.8|54
1631007850000|2021-09-07 09:44:10|15633.8|15631.8|15633.3|15631.3|15633.8|15631.8|15632.3|15630.3|9
1631007860000|2021-09-07 09:44:20|15633.1|15631.1|15633|15631|15633.2|15631.2|15632.1|15630.1|17
1631007870000|2021-09-07 09:44:30|15632.8|15630.8|15633.5|15631.5|15633.7|15631.7|15632.8|15630.8|10
1631007880000|2021-09-07 09:44:40|15633.6|15631.6|15633.1|15631.1|15633.6|15631.6|15633.1|15631.1|7
1631007890000|2021-09-07 09:44:50|15633|15631|15632.8|15630.8|15633.1|15631.1|15632.2|15630.2|18
1631007900000|2021-09-07 09:45:00|15633|15631|15633|15631|15633.7|15631.7|15632.3|15630.3|13
1631007910000|2021-09-07 09:45:10|15633.1|15631.1|15631.6|15629.6|15633.5|15631.5|15631.5|15629.5|16
1631007920000|2021-09-07 09:45:20|15631.5|15629.5|15629.8|15627.8|15631.6|15629.6|15629.6|15627.6|27
1631007930000|2021-09-07 09:45:30|15629.6|15627.6|15627.8|15625.8|15629.8|15627.8|15626|15624|77
1631007940000|2021-09-07 09:45:40|15628|15626|15629|15627|15629|15627|15626.7|15624.7|36
1631007950000|2021-09-07 09:45:50|15628.8|15626.8|15630|15628|15630.3|15628.3|15628.1|15626.1|14
1631007960000|2021-09-07 09:46:00|15630.1|15628.1|15629.1|15627.1|15630.3|15628.3|15628.8|15626.8|11
1631007970000|2021-09-07 09:46:10|15629.2|15627.2|15630.1|15628.1|15630.1|15628.1|15629.1|15627.1|5
1631007980000|2021-09-07 09:46:20|15630.2|15628.2|15630.2|15628.2|15631.1|15629.1|15629.7|15627.7|10
1631007990000|2021-09-07 09:46:30|15630.5|15628.5|15631.1|15629.1|15632|15630|15630.2|15628.2|15
1631008000000|2021-09-07 09:46:40|15631.2|15629.2|15632.1|15630.1|15632.2|15630.2|15631.1|15629.1|2
1631008010000|2021-09-07 09:46:50|15632.2|15630.2|15632.3|15630.3|15632.7|15630.7|15632.1|15630.1|10
1631008020000|2021-09-07 09:47:00|15632.6|15630.6|15631.8|15629.8|15633.1|15631.1|15631.6|15629.6|17
1631008030000|2021-09-07 09:47:10|15632|15630|15630.1|15628.1|15632|15630|15630.1|15628.1|13
1631008040000|2021-09-07 09:47:20|15630|15628|15629.6|15627.6|15630.5|15628.5|15629.6|15627.6|10
1631008050000|2021-09-07 09:47:30|15629.7|15627.7|15629.3|15627.3|15630|15628|15628.8|15626.8|29
1631008060000|2021-09-07 09:47:40|15629.2|15627.2|15628.8|15626.8|15629.6|15627.6|15628.6|15626.6|19
1631008070000|2021-09-07 09:47:50|15629|15627|15628.1|15626.1|15629.3|15627.3|15627.8|15625.8|24
1631008080000|2021-09-07 09:48:00|15627.6|15625.6|15627.6|15625.6|15627.6|15625.6|15626.6|15624.6|23
1631008090000|2021-09-07 09:48:10|15627.5|15625.5|15626.3|15624.3|15627.5|15625.5|15626.3|15624.3|34
1631008100000|2021-09-07 09:48:20|15626.2|15624.2|15625.6|15623.6|15626.2|15624.2|15625.1|15623.1|24
1631008110000|2021-09-07 09:48:30|15625.8|15623.8|15627.6|15625.6|15628.2|15626.2|15625.8|15623.8|31
1631008120000|2021-09-07 09:48:40|15627.7|15625.7|15628|15626|15628.7|15626.7|15627.6|15625.6|7
1631008130000|2021-09-07 09:48:50|15627.8|15625.8|15627.7|15625.7|15628.8|15626.8|15627.6|15625.6|9
1631008140000|2021-09-07 09:49:00|15627.6|15625.6|15627.7|15625.7|15628.3|15626.3|15627.6|15625.6|7
1631008150000|2021-09-07 09:49:10|15627.6|15625.6|15627.1|15625.1|15627.8|15625.8|15627.1|15625.1|4
1631008160000|2021-09-07 09:49:20|15627.3|15625.3|15626.6|15624.6|15627.5|15625.5|15625.8|15623.8|31
1631008170000|2021-09-07 09:49:30|15626.7|15624.7|15625.8|15623.8|15627.1|15625.1|15625.6|15623.6|6
1631008180000|2021-09-07 09:49:40|15626|15624|15624.6|15622.6|15626|15624|15624.1|15622.1|63
1631008190000|2021-09-07 09:49:50|15624.5|15622.5|15624.1|15622.1|15625.1|15623.1|15624.1|15622.1|14
1631008200000|2021-09-07 09:50:00|15624|15622|15625.1|15623.1|15625.2|15623.2|15624|15622|14
1631008210000|2021-09-07 09:50:10|15625.3|15623.3|15627|15625|15627.5|15625.5|15625.3|15623.3|50
1631008220000|2021-09-07 09:50:20|15627.1|15625.1|15624.3|15622.3|15627.2|15625.2|15624.3|15622.3|28
1631008230000|2021-09-07 09:50:30|15624.2|15622.2|15625.1|15623.1|15625.5|15623.5|15624.1|15622.1|21
1631008240000|2021-09-07 09:50:40|15625.2|15623.2|15627.2|15625.2|15627.5|15625.5|15625.2|15623.2|27
1631008250000|2021-09-07 09:50:50|15627.3|15625.3|15627.3|15625.3|15627.7|15625.7|15627.1|15625.1|12
1631008260000|2021-09-07 09:51:00|15627.5|15625.5|15627|15625|15627.7|15625.7|15626.3|15624.3|21
1631008270000|2021-09-07 09:51:10|15627.1|15625.1|15624.6|15622.6|15627.3|15625.3|15624.6|15622.6|25
1631008280000|2021-09-07 09:51:20|15624.7|15622.7|15624.8|15622.8|15625.3|15623.3|15624|15622|19
1631008290000|2021-09-07 09:51:30|15624.7|15622.7|15625.6|15623.6|15625.6|15623.6|15624.3|15622.3|19
1631008300000|2021-09-07 09:51:40|15625.7|15623.7|15625.1|15623.1|15625.8|15623.8|15624.6|15622.6|17
1631008310000|2021-09-07 09:51:50|15625|15623|15626.6|15624.6|15627.1|15625.1|15624.8|15622.8|123
1631008320000|2021-09-07 09:52:00|15626.7|15624.7|15628.1|15626.1|15628.1|15626.1|15626.7|15624.7|17
1631008330000|2021-09-07 09:52:10|15628|15626|15629.8|15627.8|15630.1|15628.1|15628|15626|28
1631008340000|2021-09-07 09:52:20|15630|15628|15630.1|15628.1|15630.7|15628.7|15630|15628|21
1631008350000|2021-09-07 09:52:30|15630.2|15628.2|15629.8|15627.8|15630.5|15628.5|15629.7|15627.7|4
1631008360000|2021-09-07 09:52:40|15629.7|15627.7|15629.1|15627.1|15630.3|15628.3|15629|15627|29
1631008370000|2021-09-07 09:52:50|15629.2|15627.2|15629.5|15627.5|15630.5|15628.5|15628.8|15626.8|19
1631008380000|2021-09-07 09:53:00|15629.1|15627.1|15629.6|15627.6|15630|15628|15629.1|15627.1|12
1631008390000|2021-09-07 09:53:10|15629.1|15627.1|15628.2|15626.2|15629.1|15627.1|15627.3|15625.3|81
1631008400000|2021-09-07 09:53:20|15628.1|15626.1|15627.6|15625.6|15629.3|15627.3|15627.6|15625.6|17
1631008410000|2021-09-07 09:53:30|15627.7|15625.7|15628.1|15626.1|15628.2|15626.2|15627.5|15625.5|8
1631008420000|2021-09-07 09:53:40|15628.2|15626.2|15630.6|15628.6|15630.7|15628.7|15627.6|15625.6|14
1631008430000|2021-09-07 09:53:50|15631.1|15629.1|15631.8|15629.8|15632.1|15630.1|15630.6|15628.6|55
1631008440000|2021-09-07 09:54:00|15632|15630|15632.8|15630.8|15632.8|15630.8|15631.8|15629.8|30
1631008450000|2021-09-07 09:54:10|15633|15631|15632.2|15630.2|15633.7|15631.7|15632.2|15630.2|39
1631008460000|2021-09-07 09:54:20|15632.1|15630.1|15631.6|15629.6|15632.1|15630.1|15631.5|15629.5|29
1631008470000|2021-09-07 09:54:30|15631.7|15629.7|15632.1|15630.1|15632.1|15630.1|15631.3|15629.3|21
1631008480000|2021-09-07 09:54:40|15632|15630|15632.1|15630.1|15632.6|15630.6|15631.6|15629.6|14
1631008490000|2021-09-07 09:54:50|15632|15630|15631.3|15629.3|15632|15630|15631|15629|54
1631008500000|2021-09-07 09:55:00|15631.5|15629.5|15630.8|15628.8|15631.6|15629.6|15629.8|15627.8|40
1631008510000|2021-09-07 09:55:10|15631|15629|15631.3|15629.3|15631.5|15629.5|15630.6|15628.6|10
1631008520000|2021-09-07 09:55:20|15631.2|15629.2|15631.8|15629.8|15631.8|15629.8|15630.1|15628.1|42
1631008530000|2021-09-07 09:55:30|15631.7|15629.7|15632.1|15630.1|15633|15631|15630.8|15628.8|14
1631008540000|2021-09-07 09:55:40|15632|15630|15632.3|15630.3|15633.1|15631.1|15631.8|15629.8|9
1631008550000|2021-09-07 09:55:50|15632.5|15630.5|15632.1|15630.1|15633.2|15631.2|15632.1|15630.1|22
1631008560000|2021-09-07 09:56:00|15632|15630|15631.8|15629.8|15632.6|15630.6|15631.7|15629.7|6
1631008570000|2021-09-07 09:56:10|15632|15630|15632.6|15630.6|15632.7|15630.7|15632|15630|1
1631008580000|2021-09-07 09:56:20|15632.7|15630.7|15633.5|15631.5|15633.6|15631.6|15632.6|15630.6|22
1631008590000|2021-09-07 09:56:30|15633.8|15631.8|15635.2|15633.2|15635.7|15633.7|15633.6|15631.6|117
1631008600000|2021-09-07 09:56:40|15635.1|15633.1|15636.1|15634.1|15636.6|15634.6|15634.5|15632.5|48
1631008610000|2021-09-07 09:56:50|15636.2|15634.2|15636.1|15634.1|15636.6|15634.6|15634.1|15632.1|61
1631008620000|2021-09-07 09:57:00|15635.7|15633.7|15634.7|15632.7|15635.8|15633.8|15634.6|15632.6|23
1631008630000|2021-09-07 09:57:10|15635.1|15633.1|15635.8|15633.8|15636.3|15634.3|15635|15633|35
1631008640000|2021-09-07 09:57:20|15636|15634|15635|15633|15636.2|15634.2|15635|15633|8
1631008650000|2021-09-07 09:57:30|15635.1|15633.1|15636.8|15634.8|15637.2|15635.2|15635.1|15633.1|69
1631008660000|2021-09-07 09:57:40|15636.7|15634.7|15637.6|15635.6|15637.6|15635.6|15636.7|15634.7|45
1631008670000|2021-09-07 09:57:50|15637.7|15635.7|15636.1|15634.1|15637.8|15635.8|15636|15634|15
1631008680000|2021-09-07 09:58:00|15636|15634|15636.1|15634.1|15636.2|15634.2|15635.1|15633.1|12
1631008690000|2021-09-07 09:58:10|15636.2|15634.2|15637|15635|15637|15635|15636.2|15634.2|9
1631008700000|2021-09-07 09:58:20|15637.1|15635.1|15637.7|15635.7|15638|15636|15636.8|15634.8|13
1631008710000|2021-09-07 09:58:30|15638|15636|15638.1|15636.1|15638.6|15636.6|15637.7|15635.7|48
1631008720000|2021-09-07 09:58:40|15638|15636|15637.8|15635.8|15638.1|15636.1|15637.1|15635.1|14
1631008730000|2021-09-07 09:58:50|15637.7|15635.7|15637.8|15635.8|15637.8|15635.8|15637.3|15635.3|8
1631008740000|2021-09-07 09:59:00|15638|15636|15638.6|15636.6|15638.6|15636.6|15637.7|15635.7|15
1631008750000|2021-09-07 09:59:10|15638.7|15636.7|15638.1|15636.1|15639.2|15637.2|15637.7|15635.7|38
1631008760000|2021-09-07 09:59:20|15638|15636|15638.8|15636.8|15639.1|15637.1|15638|15636|9
1631008770000|2021-09-07 09:59:30|15638.7|15636.7|15639.5|15637.5|15639.7|15637.7|15638.6|15636.6|23
1631008780000|2021-09-07 09:59:40|15639.3|15637.3|15640.2|15638.2|15641.2|15639.2|15639.3|15637.3|98
1631008790000|2021-09-07 09:59:50|15640.1|15638.1|15640.5|15638.5|15640.8|15638.8|15640.1|15638.1|30
1631008800000|2021-09-07 10:00:00|15640.6|15638.6|15639.1|15637.1|15640.6|15638.6|15638.7|15636.7|83
1631008810000|2021-09-07 10:00:10|15639.3|15637.3|15640.6|15638.6|15640.6|15638.6|15639.3|15637.3|52
1631008820000|2021-09-07 10:00:20|15640.7|15638.7|15640.1|15638.1|15640.7|15638.7|15639.8|15637.8|19
1631008830000|2021-09-07 10:00:30|15639.8|15637.8|15639.8|15637.8|15640.1|15638.1|15639.6|15637.6|34
1631008840000|2021-09-07 10:00:40|15639.7|15637.7|15638.1|15636.1|15639.7|15637.7|15637.7|15635.7|22
1631008850000|2021-09-07 10:00:50|15638|15636|15636.1|15634.1|15638|15636|15636.1|15634.1|73
1631008860000|2021-09-07 10:01:00|15636|15634|15636.2|15634.2|15637.1|15635.1|15635.7|15633.7|42
1631008870000|2021-09-07 10:01:10|15636.1|15634.1|15636.7|15634.7|15637.6|15635.6|15635.8|15633.8|11
1631008880000|2021-09-07 10:01:20|15636.8|15634.8|15637.6|15635.6|15637.6|15635.6|15636.6|15634.6|1
1631008890000|2021-09-07 10:01:30|15637.7|15635.7|15636.6|15634.6|15637.8|15635.8|15636.3|15634.3|9
1631008900000|2021-09-07 10:01:40|15637.1|15635.1|15637.1|15635.1|15637.3|15635.3|15637|15635|26
1631008910000|2021-09-07 10:01:50|15637.2|15635.2|15635.7|15633.7|15637.2|15635.2|15635.7|15633.7|7
1631008920000|2021-09-07 10:02:00|15635.1|15633.1|15635.1|15633.1|15636.1|15634.1|15634.5|15632.5|75
1631008930000|2021-09-07 10:02:10|15635.2|15633.2|15635.1|15633.1|15635.3|15633.3|15635.1|15633.1|7
1631008940000|2021-09-07 10:02:20|15635.2|15633.2|15635.3|15633.3|15635.5|15633.5|15635.1|15633.1|5
1631008950000|2021-09-07 10:02:30|15635.6|15633.6|15636.8|15634.8|15636.8|15634.8|15635.3|15633.3|34
1631008960000|2021-09-07 10:02:40|15637.1|15635.1|15637.6|15635.6|15638|15636|15637.1|15635.1|8
1631008970000|2021-09-07 10:02:50|15637.7|15635.7|15638.1|15636.1|15638.7|15636.7|15637.5|15635.5|31
1631008980000|2021-09-07 10:03:00|15637.8|15635.8|15636.8|15634.8|15638.1|15636.1|15636.3|15634.3|18
1631008990000|2021-09-07 10:03:10|15637.1|15635.1|15637.8|15635.8|15638.2|15636.2|15637.1|15635.1|7
1631009000000|2021-09-07 10:03:20|15638|15636|15637.6|15635.6|15638.1|15636.1|15637.1|15635.1|9
1631009010000|2021-09-07 10:03:30|15637.3|15635.3|15637.1|15635.1|15637.5|15635.5|15636.8|15634.8|24
1631009020000|2021-09-07 10:03:40|15637.3|15635.3|15637.3|15635.3|15637.8|15635.8|15637.2|15635.2|1
1631009030000|2021-09-07 10:03:50|15637|15635|15637.8|15635.8|15638.1|15636.1|15636.7|15634.7|11
1631009040000|2021-09-07 10:04:00|15638|15636|15638.3|15636.3|15638.7|15636.7|15637.6|15635.6|0
1631009050000|2021-09-07 10:04:10|15638.2|15636.2|15639.7|15637.7|15639.7|15637.7|15638.2|15636.2|23
1631009060000|2021-09-07 10:04:20|15639.6|15637.6|15640|15638|15640.1|15638.1|15639.3|15637.3|34
1631009070000|2021-09-07 10:04:30|15640.1|15638.1|15639.1|15637.1|15640.1|15638.1|15639.1|15637.1|9
1631009080000|2021-09-07 10:04:40|15639|15637|15638.2|15636.2|15639.5|15637.5|15638.2|15636.2|7
1631009090000|2021-09-07 10:04:50|15638.1|15636.1|15637.8|15635.8|15638.1|15636.1|15637.3|15635.3|31
1631009100000|2021-09-07 10:05:00|15638|15636|15637.2|15635.2|15638.1|15636.1|15637|15635|7
1631009110000|2021-09-07 10:05:10|15637.3|15635.3|15636.1|15634.1|15637.8|15635.8|15636.1|15634.1|11
1631009120000|2021-09-07 10:05:20|15636.2|15634.2|15636.2|15634.2|15637|15635|15635.8|15633.8|8
1631009130000|2021-09-07 10:05:30|15636.3|15634.3|15636.3|15634.3|15636.7|15634.7|15636|15634|9
1631009140000|2021-09-07 10:05:40|15636.5|15634.5|15636.6|15634.6|15636.6|15634.6|15635.8|15633.8|6
1631009150000|2021-09-07 10:05:50|15636.7|15634.7|15636.3|15634.3|15637.1|15635.1|15636.3|15634.3|4
1631009160000|2021-09-07 10:06:00|15636.5|15634.5|15637.1|15635.1|15638|15636|15636.5|15634.5|14
1631009170000|2021-09-07 10:06:10|15637.3|15635.3|15637.8|15635.8|15637.8|15635.8|15637.1|15635.1|9
1631009180000|2021-09-07 10:06:20|15637.7|15635.7|15637.6|15635.6|15637.8|15635.8|15637|15635|9
1631009190000|2021-09-07 10:06:30|15637.7|15635.7|15637.6|15635.6|15637.7|15635.7|15637.6|15635.6|4
1631009200000|2021-09-07 10:06:40|15637.7|15635.7|15638.6|15636.6|15638.8|15636.8|15637.6|15635.6|16
1631009210000|2021-09-07 10:06:50|15638.7|15636.7|15638.8|15636.8|15639.8|15637.8|15638.6|15636.6|27
1631009220000|2021-09-07 10:07:00|15638.6|15636.6|15639|15637|15639.1|15637.1|15638.1|15636.1|3
1631009230000|2021-09-07 10:07:10|15638.8|15636.8|15640|15638|15640.1|15638.1|15638.3|15636.3|21
1631009240000|2021-09-07 10:07:20|15639.8|15637.8|15640.6|15638.6|15640.7|15638.7|15639.6|15637.6|16
1631009250000|2021-09-07 10:07:30|15640.5|15638.5|15641.5|15639.5|15641.5|15639.5|15640.3|15638.3|37
1631009260000|2021-09-07 10:07:40|15641.3|15639.3|15638.5|15636.5|15641.5|15639.5|15638.1|15636.1|61
1631009270000|2021-09-07 10:07:50|15638.3|15636.3|15638|15636|15638.3|15636.3|15636.7|15634.7|57
1631009280000|2021-09-07 10:08:00|15637.8|15635.8|15640.1|15638.1|15640.3|15638.3|15637.8|15635.8|36
1631009290000|2021-09-07 10:08:10|15640.2|15638.2|15640.6|15638.6|15640.6|15638.6|15640.2|15638.2|8
1631009300000|2021-09-07 10:08:20|15640.5|15638.5|15641.1|15639.1|15641.2|15639.2|15640.3|15638.3|6
1631009310000|2021-09-07 10:08:30|15641|15639|15640.8|15638.8|15641.1|15639.1|15639.8|15637.8|26
1631009320000|2021-09-07 10:08:40|15640.7|15638.7|15640.8|15638.8|15641.1|15639.1|15640.5|15638.5|20
1631009330000|2021-09-07 10:08:50|15641|15639|15641.2|15639.2|15641.3|15639.3|15640.8|15638.8|12
1631009340000|2021-09-07 10:09:00|15641.3|15639.3|15641.8|15639.8|15641.8|15639.8|15641.3|15639.3|26
1631009350000|2021-09-07 10:09:10|15641.7|15639.7|15641.3|15639.3|15642.2|15640.2|15641.2|15639.2|22
1631009360000|2021-09-07 10:09:20|15641.5|15639.5|15642|15640|15642.1|15640.1|15641.2|15639.2|6
1631009370000|2021-09-07 10:09:30|15642.1|15640.1|15641.1|15639.1|15642.1|15640.1|15641.1|15639.1|5
1631009380000|2021-09-07 10:09:40|15641.2|15639.2|15640.6|15638.6|15641.8|15639.8|15640.6|15638.6|6
1631009390000|2021-09-07 10:09:50|15640.7|15638.7|15639.6|15637.6|15640.7|15638.7|15639.6|15637.6|9
1631009400000|2021-09-07 10:10:00|15639.5|15637.5|15641.3|15639.3|15641.3|15639.3|15639.5|15637.5|10
1631009410000|2021-09-07 10:10:10|15641.2|15639.2|15640.8|15638.8|15641.2|15639.2|15640.1|15638.1|7
1631009420000|2021-09-07 10:10:20|15640.7|15638.7|15641.2|15639.2|15641.5|15639.5|15640.6|15638.6|6
1631009430000|2021-09-07 10:10:30|15641.3|15639.3|15641.3|15639.3|15641.7|15639.7|15641.2|15639.2|4
1631009440000|2021-09-07 10:10:40|15641.5|15639.5|15640.1|15638.1|15641.6|15639.6|15639|15637|37
1631009450000|2021-09-07 10:10:50|15640|15638|15639.1|15637.1|15640.1|15638.1|15638.3|15636.3|12
1631009460000|2021-09-07 10:11:00|15639|15637|15638.8|15636.8|15640.3|15638.3|15638.7|15636.7|9
1631009470000|2021-09-07 10:11:10|15639.5|15637.5|15639.3|15637.3|15640.5|15638.5|15639.1|15637.1|34
1631009480000|2021-09-07 10:11:20|15639.2|15637.2|15638.3|15636.3|15639.2|15637.2|15638.1|15636.1|8
1631009490000|2021-09-07 10:11:30|15638.2|15636.2|15637.8|15635.8|15638.8|15636.8|15637.7|15635.7|8
1631009500000|2021-09-07 10:11:40|15637.7|15635.7|15637.6|15635.6|15638|15636|15637.6|15635.6|3
1631009510000|2021-09-07 10:11:50|15637.7|15635.7|15637.3|15635.3|15637.8|15635.8|15636.8|15634.8|43
1631009520000|2021-09-07 10:12:00|15637.2|15635.2|15638.6|15636.6|15639.5|15637.5|15637.1|15635.1|32
1631009530000|2021-09-07 10:12:10|15638.8|15636.8|15638.8|15636.8|15639.3|15637.3|15638.6|15636.6|1
1631009540000|2021-09-07 10:12:20|15639|15637|15639.7|15637.7|15640.3|15638.3|15639|15637|3
1631009550000|2021-09-07 10:12:30|15639.8|15637.8|15639.3|15637.3|15640.6|15638.6|15638.8|15636.8|16
1631009560000|2021-09-07 10:12:40|15639.2|15637.2|15639.5|15637.5|15639.6|15637.6|15638.7|15636.7|5
1631009570000|2021-09-07 10:12:50|15639.3|15637.3|15639.3|15637.3|15639.6|15637.6|15639|15637|1
1631009580000|2021-09-07 10:13:00|15639.2|15637.2|15639.6|15637.6|15641|15639|15639.1|15637.1|48
1631009590000|2021-09-07 10:13:10|15639.7|15637.7|15639.8|15637.8|15640.5|15638.5|15639.7|15637.7|10
1631009600000|2021-09-07 10:13:20|15640.1|15638.1|15639.3|15637.3|15640.2|15638.2|15639.2|15637.2|4
1631009610000|2021-09-07 10:13:30|15639.5|15637.5|15639.7|15637.7|15639.8|15637.8|15639.5|15637.5|1
1631009620000|2021-09-07 10:13:40|15640.1|15638.1|15640|15638|15640.8|15638.8|15640|15638|12
1631009630000|2021-09-07 10:13:50|15639.5|15637.5|15638.6|15636.6|15639.5|15637.5|15638.6|15636.6|6
1631009640000|2021-09-07 10:14:00|15638.7|15636.7|15637.7|15635.7|15639.2|15637.2|15637.5|15635.5|34
1631009650000|2021-09-07 10:14:10|15637.8|15635.8|15638.8|15636.8|15639.3|15637.3|15637.7|15635.7|21
1631009660000|2021-09-07 10:14:20|15639|15637|15639.3|15637.3|15639.5|15637.5|15639|15637|5
1631009670000|2021-09-07 10:14:30|15639.2|15637.2|15639.1|15637.1|15640.5|15638.5|15639.1|15637.1|34
1631009680000|2021-09-07 10:14:40|15639.7|15637.7|15639.7|15637.7|15640.6|15638.6|15639.3|15637.3|82
1631009690000|2021-09-07 10:14:50|15639.8|15637.8|15639.5|15637.5|15640.1|15638.1|15639|15637|27
1631009700000|2021-09-07 10:15:00|15639.3|15637.3|15639.6|15637.6|15639.7|15637.7|15639|15637|0
1631009710000|2021-09-07 10:15:10|15639.5|15637.5|15640.6|15638.6|15640.6|15638.6|15639.5|15637.5|18
1631009720000|2021-09-07 10:15:20|15640.1|15638.1|15639.8|15637.8|15640.2|15638.2|15639.3|15637.3|38
1631009730000|2021-09-07 10:15:30|15639.7|15637.7|15639.8|15637.8|15639.8|15637.8|15639.7|15637.7|4
1631009740000|2021-09-07 10:15:40|15640|15638|15641.2|15639.2|15641.2|15639.2|15640|15638|16
1631009750000|2021-09-07 10:15:50|15641.1|15639.1|15642.6|15640.6|15642.7|15640.7|15640.8|15638.8|37
1631009760000|2021-09-07 10:16:00|15642.7|15640.7|15640.8|15638.8|15642.7|15640.7|15640.5|15638.5|21
1631009770000|2021-09-07 10:16:10|15641|15639|15641.3|15639.3|15641.6|15639.6|15641|15639|5
1631009780000|2021-09-07 10:16:20|15641.5|15639.5|15642.3|15640.3|15642.3|15640.3|15641.2|15639.2|2
1631009790000|2021-09-07 10:16:30|15642.2|15640.2|15642.3|15640.3|15642.6|15640.6|15642.1|15640.1|10
1631009800000|2021-09-07 10:16:40|15642.5|15640.5|15642.8|15640.8|15643|15641|15642.5|15640.5|9
1631009810000|2021-09-07 10:16:50|15642.7|15640.7|15642.8|15640.8|15643.1|15641.1|15642.7|15640.7|2
1631009820000|2021-09-07 10:17:00|15643|15641|15644.3|15642.3|15644.8|15642.8|15642.8|15640.8|77
1631009830000|2021-09-07 10:17:10|15644.5|15642.5|15643.6|15641.6|15645|15643|15643.6|15641.6|29
1631009840000|2021-09-07 10:17:20|15643.7|15641.7|15643.2|15641.2|15643.8|15641.8|15643|15641|14
1631009850000|2021-09-07 10:17:30|15643.1|15641.1|15643.7|15641.7|15643.7|15641.7|15642.7|15640.7|12
1631009860000|2021-09-07 10:17:40|15643.6|15641.6|15642.8|15640.8|15643.6|15641.6|15642.8|15640.8|10
1631009870000|2021-09-07 10:17:50|15642.7|15640.7|15642.3|15640.3|15642.7|15640.7|15642.3|15640.3|28
1631009880000|2021-09-07 10:18:00|15642.2|15640.2|15641.3|15639.3|15642.3|15640.3|15640.8|15638.8|21
1631009890000|2021-09-07 10:18:10|15641.5|15639.5|15642.3|15640.3|15643|15641|15641.3|15639.3|11
1631009900000|2021-09-07 10:18:20|15642.5|15640.5|15643|15641|15643.3|15641.3|15642.5|15640.5|8
1631009910000|2021-09-07 10:18:30|15643.2|15641.2|15643.8|15641.8|15643.8|15641.8|15643.2|15641.2|4
1631009920000|2021-09-07 10:18:40|15643.7|15641.7|15642.3|15640.3|15644.1|15642.1|15641.8|15639.8|75
1631009930000|2021-09-07 10:18:50|15642.5|15640.5|15642.1|15640.1|15642.5|15640.5|15641.3|15639.3|2
1631009940000|2021-09-07 10:19:00|15642.2|15640.2|15642.8|15640.8|15642.8|15640.8|15641.8|15639.8|3
1631009950000|2021-09-07 10:19:10|15642.7|15640.7|15642.8|15640.8|15643|15641|15642.6|15640.6|1
1631009960000|2021-09-07 10:19:20|15642.7|15640.7|15642.8|15640.8|15642.8|15640.8|15642.5|15640.5|3
1631009970000|2021-09-07 10:19:30|15643|15641|15642.7|15640.7|15643|15641|15642.3|15640.3|3
1631009980000|2021-09-07 10:19:40|15642.6|15640.6|15642.3|15640.3|15642.6|15640.6|15641.8|15639.8|14
1631009990000|2021-09-07 10:19:50|15642.2|15640.2|15641.1|15639.1|15642.3|15640.3|15641.1|15639.1|6
1631010000000|2021-09-07 10:20:00|15641.2|15639.2|15641.1|15639.1|15641.3|15639.3|15641.1|15639.1|3
1631010010000|2021-09-07 10:20:10|15641.2|15639.2|15641.8|15639.8|15642.2|15640.2|15641.2|15639.2|17
1631010020000|2021-09-07 10:20:20|15642|15640|15642.3|15640.3|15642.3|15640.3|15641.7|15639.7|12
1631010030000|2021-09-07 10:20:30|15642.5|15640.5|15642.6|15640.6|15643.5|15641.5|15642.1|15640.1|18
1631010040000|2021-09-07 10:20:40|15642.7|15640.7|15641.8|15639.8|15642.8|15640.8|15641.8|15639.8|14
1631010050000|2021-09-07 10:20:50|15642|15640|15641.3|15639.3|15642.2|15640.2|15641.3|15639.3|7
1631010060000|2021-09-07 10:21:00|15641.5|15639.5|15641.3|15639.3|15642.3|15640.3|15641.2|15639.2|24
1631010070000|2021-09-07 10:21:10|15641.5|15639.5|15641.3|15639.3|15642|15640|15641.3|15639.3|5
1631010080000|2021-09-07 10:21:20|15641.5|15639.5|15642|15640|15642.3|15640.3|15641.5|15639.5|3
1631010090000|2021-09-07 10:21:30|15641.8|15639.8|15641.6|15639.6|15642.1|15640.1|15641.6|15639.6|2
1631010100000|2021-09-07 10:21:40|15641.5|15639.5|15642.3|15640.3|15642.6|15640.6|15641.3|15639.3|9
1631010110000|2021-09-07 10:21:50|15642.5|15640.5|15642.3|15640.3|15643|15641|15642.2|15640.2|17
1631010120000|2021-09-07 10:22:00|15642.1|15640.1|15642|15640|15642.1|15640.1|15641.8|15639.8|2
1631010130000|2021-09-07 10:22:10|15641.8|15639.8|15642.7|15640.7|15643|15641|15641.8|15639.8|8
1631010140000|2021-09-07 10:22:20|15642.8|15640.8|15643.3|15641.3|15643.5|15641.5|15642.8|15640.8|24
1631010150000|2021-09-07 10:22:30|15643.2|15641.2|15644.5|15642.5|15644.5|15642.5|15643.2|15641.2|70
1631010160000|2021-09-07 10:22:40|15644.3|15642.3|15644.1|15642.1|15644.5|15642.5|15643.8|15641.8|13
1631010170000|2021-09-07 10:22:50|15644|15642|15643.5|15641.5|15644.2|15642.2|15643.3|15641.3|4
1631010180000|2021-09-07 10:23:00|15643.1|15641.1|15642.1|15640.1|15643.1|15641.1|15642.1|15640.1|14
1631010190000|2021-09-07 10:23:10|15642|15640|15641.6|15639.6|15642.1|15640.1|15641.2|15639.2|14
1631010200000|2021-09-07 10:23:20|15641.7|15639.7|15642.1|15640.1|15642.3|15640.3|15641.3|15639.3|15
1631010210000|2021-09-07 10:23:30|15642|15640|15642.3|15640.3|15642.5|15640.5|15641.6|15639.6|7
1631010220000|2021-09-07 10:23:40|15642.5|15640.5|15642.6|15640.6|15642.7|15640.7|15642.1|15640.1|7
1631010230000|2021-09-07 10:23:50|15642.3|15640.3|15643.1|15641.1|15643.6|15641.6|15642.3|15640.3|5
1631010240000|2021-09-07 10:24:00|15643.2|15641.2|15642.3|15640.3|15643.3|15641.3|15642.3|15640.3|14
1631010250000|2021-09-07 10:24:10|15642.5|15640.5|15643.1|15641.1|15643.1|15641.1|15642.5|15640.5|0
1631010260000|2021-09-07 10:24:20|15642.8|15640.8|15642.8|15640.8|15643.1|15641.1|15642.6|15640.6|12
1631010270000|2021-09-07 10:24:30|15643.2|15641.2|15642.8|15640.8|15643.2|15641.2|15642.7|15640.7|2
1631010280000|2021-09-07 10:24:40|15643|15641|15643.6|15641.6|15643.6|15641.6|15643|15641|3
1631010290000|2021-09-07 10:24:50|15643.5|15641.5|15643.3|15641.3|15643.6|15641.6|15643.3|15641.3|0
1631010300000|2021-09-07 10:25:00|15643|15641|15642.8|15640.8|15643|15641|15642.5|15640.5|8
1631010310000|2021-09-07 10:25:10|15643|15641|15642.6|15640.6|15643.3|15641.3|15642.5|15640.5|3
1631010320000|2021-09-07 10:25:20|15642.5|15640.5|15643.5|15641.5|15643.5|15641.5|15641.3|15639.3|33
1631010330000|2021-09-07 10:25:30|15643.6|15641.6|15642.8|15640.8|15643.6|15641.6|15642.6|15640.6|5
1631010340000|2021-09-07 10:25:40|15642.7|15640.7|15642.3|15640.3|15642.7|15640.7|15641.8|15639.8|6
1631010350000|2021-09-07 10:25:50|15642.1|15640.1|15642.2|15640.2|15642.3|15640.3|15641.8|15639.8|0
1631010360000|2021-09-07 10:26:00|15642.1|15640.1|15643.3|15641.3|15643.6|15641.6|15642.1|15640.1|10
1631010370000|2021-09-07 10:26:10|15643.5|15641.5|15642.8|15640.8|15643.7|15641.7|15642.8|15640.8|3
1631010380000|2021-09-07 10:26:20|15643|15641|15642.8|15640.8|15643.1|15641.1|15642.8|15640.8|0
1631010390000|2021-09-07 10:26:30|15642.7|15640.7|15643.1|15641.1|15643.7|15641.7|15642.1|15640.1|25
1631010400000|2021-09-07 10:26:40|15643|15641|15642.3|15640.3|15643.1|15641.1|15642.3|15640.3|0
1631010410000|2021-09-07 10:26:50|15642.5|15640.5|15642.1|15640.1|15642.6|15640.6|15642.1|15640.1|5
1631010420000|2021-09-07 10:27:00|15642|15640|15642.1|15640.1|15642.3|15640.3|15641.5|15639.5|7
1631010430000|2021-09-07 10:27:10|15642|15640|15642.3|15640.3|15642.3|15640.3|15641.5|15639.5|0
1631010440000|2021-09-07 10:27:20|15642.2|15640.2|15642.6|15640.6|15642.6|15640.6|15642.1|15640.1|0
1631010450000|2021-09-07 10:27:30|15642.7|15640.7|15643.3|15641.3|15643.7|15641.7|15642.7|15640.7|13
1631010460000|2021-09-07 10:27:40|15643.5|15641.5|15643.3|15641.3|15643.7|15641.7|15643.3|15641.3|0
1631010470000|2021-09-07 10:27:50|15643.5|15641.5|15645.3|15643.3|15645.5|15643.5|15643.3|15641.3|40
1631010480000|2021-09-07 10:28:00|15645.2|15643.2|15644.3|15642.3|15645.3|15643.3|15643.8|15641.8|13
1631010490000|2021-09-07 10:28:10|15644.2|15642.2|15643.6|15641.6|15644.8|15642.8|15643.6|15641.6|6
1631010500000|2021-09-07 10:28:20|15643.7|15641.7|15645.3|15643.3|15645.6|15643.6|15643.7|15641.7|3
1631010510000|2021-09-07 10:28:30|15645.5|15643.5|15644.8|15642.8|15645.5|15643.5|15644.8|15642.8|31
1631010520000|2021-09-07 10:28:40|15644.6|15642.6|15644.6|15642.6|15645.2|15643.2|15644.5|15642.5|11
1631010530000|2021-09-07 10:28:50|15644.5|15642.5|15644.7|15642.7|15645.2|15643.2|15644.5|15642.5|5
1631010540000|2021-09-07 10:29:00|15644.8|15642.8|15638.7|15636.7|15645.1|15643.1|15637.3|15635.3|213
1631010550000|2021-09-07 10:29:10|15638.6|15636.6|15637.7|15635.7|15639.8|15637.8|15637|15635|160
1631010560000|2021-09-07 10:29:20|15637.8|15635.8|15633.6|15631.6|15639|15637|15632.5|15630.5|264
1631010570000|2021-09-07 10:29:30|15633.5|15631.5|15635.2|15633.2|15635.8|15633.8|15632.3|15630.3|142
1631010580000|2021-09-07 10:29:40|15635|15633|15636.8|15634.8|15637.6|15635.6|15634.3|15632.3|45
1631010590000|2021-09-07 10:29:50|15637|15635|15636.2|15634.2|15637.1|15635.1|15636.1|15634.1|20
1631010600000|2021-09-07 10:30:00|15636.1|15634.1|15635.8|15633.8|15636.1|15634.1|15635|15633|20
1631010610000|2021-09-07 10:30:10|15635.7|15633.7|15638.6|15636.6|15638.8|15636.8|15635.5|15633.5|65
1631010620000|2021-09-07 10:30:20|15638.7|15636.7|15639.2|15637.2|15639.2|15637.2|15638.5|15636.5|34
1631010630000|2021-09-07 10:30:30|15639.1|15637.1|15639.8|15637.8|15640.1|15638.1|15638.8|15636.8|26
1631010640000|2021-09-07 10:30:40|15640|15638|15640.2|15638.2|15640.2|15638.2|15639.1|15637.1|13
1631010650000|2021-09-07 10:30:50|15639.8|15637.8|15639.1|15637.1|15640.2|15638.2|15639.1|15637.1|24
1631010660000|2021-09-07 10:31:00|15639|15637|15639.3|15637.3|15639.6|15637.6|15638.3|15636.3|12
1631010670000|2021-09-07 10:31:10|15639.5|15637.5|15640.8|15638.8|15641.1|15639.1|15639.1|15637.1|25
1631010680000|2021-09-07 10:31:20|15641|15639|15641.5|15639.5|15641.6|15639.6|15640.7|15638.7|14
1631010690000|2021-09-07 10:31:30|15641.6|15639.6|15641.6|15639.6|15642|15640|15641.5|15639.5|8
1631010700000|2021-09-07 10:31:40|15641.7|15639.7|15641.7|15639.7|15642|15640|15641.5|15639.5|6
1631010710000|2021-09-07 10:31:50|15641.6|15639.6|15640.7|15638.7|15641.8|15639.8|15639.6|15637.6|12
1631010720000|2021-09-07 10:32:00|15641|15639|15641|15639|15641.3|15639.3|15640.8|15638.8|38
1631010730000|2021-09-07 10:32:10|15641.1|15639.1|15641.6|15639.6|15641.6|15639.6|15640.8|15638.8|13
1631010740000|2021-09-07 10:32:20|15641.5|15639.5|15641.3|15639.3|15641.8|15639.8|15640.7|15638.7|8
1631010750000|2021-09-07 10:32:30|15641.2|15639.2|15640.8|15638.8|15641.3|15639.3|15640.7|15638.7|6
1631010760000|2021-09-07 10:32:40|15640.7|15638.7|15641.6|15639.6|15641.6|15639.6|15640.6|15638.6|9
1631010770000|2021-09-07 10:32:50|15641.7|15639.7|15640.6|15638.6|15641.8|15639.8|15640|15638|16
1631010780000|2021-09-07 10:33:00|15640.5|15638.5|15641.3|15639.3|15641.3|15639.3|15639.8|15637.8|4
1631010790000|2021-09-07 10:33:10|15641.1|15639.1|15641.3|15639.3|15641.3|15639.3|15640.6|15638.6|4
1631010800000|2021-09-07 10:33:20|15641.2|15639.2|15640.3|15638.3|15641.3|15639.3|15640.3|15638.3|9
1631010810000|2021-09-07 10:33:30|15640.2|15638.2|15640.6|15638.6|15640.7|15638.7|15639.5|15637.5|11
1631010820000|2021-09-07 10:33:40|15640.5|15638.5|15641|15639|15641.6|15639.6|15640.5|15638.5|17
1631010830000|2021-09-07 10:33:50|15641.1|15639.1|15639.8|15637.8|15641.1|15639.1|15639.8|15637.8|9
1631010840000|2021-09-07 10:34:00|15640|15638|15639.7|15637.7|15640.7|15638.7|15639.5|15637.5|15
1631010850000|2021-09-07 10:34:10|15639.6|15637.6|15639|15637|15640.1|15638.1|15639|15637|8
1631010860000|2021-09-07 10:34:20|15639.2|15637.2|15637.6|15635.6|15639.3|15637.3|15637.6|15635.6|31
1631010870000|2021-09-07 10:34:30|15637.7|15635.7|15637.8|15635.8|15637.8|15635.8|15637.6|15635.6|2
1631010880000|2021-09-07 10:34:40|15638|15636|15637.6|15635.6|15638.5|15636.5|15637.6|15635.6|30
1631010890000|2021-09-07 10:34:50|15637.7|15635.7|15637.8|15635.8|15637.8|15635.8|15637.2|15635.2|8
1631010900000|2021-09-07 10:35:00|15637.7|15635.7|15638.5|15636.5|15638.6|15636.6|15637.3|15635.3|9
1631010910000|2021-09-07 10:35:10|15638.2|15636.2|15639.1|15637.1|15639.6|15637.6|15638|15636|18
1631010920000|2021-09-07 10:35:20|15639.2|15637.2|15639.1|15637.1|15640.1|15638.1|15639|15637|7
1631010930000|2021-09-07 10:35:30|15639.8|15637.8|15639|15637|15639.8|15637.8|15638.5|15636.5|16
1631010940000|2021-09-07 10:35:40|15639.1|15637.1|15638.8|15636.8|15639.3|15637.3|15638.8|15636.8|6
1631010950000|2021-09-07 10:35:50|15639.1|15637.1|15639.1|15637.1|15639.1|15637.1|15638.3|15636.3|10
1631010960000|2021-09-07 10:36:00|15639|15637|15636.8|15634.8|15639.1|15637.1|15636.8|15634.8|37
1631010970000|2021-09-07 10:36:10|15636.7|15634.7|15636.3|15634.3|15636.8|15634.8|15636|15634|11
1631010980000|2021-09-07 10:36:20|15636.2|15634.2|15635.8|15633.8|15636.3|15634.3|15635.6|15633.6|17
1631010990000|2021-09-07 10:36:30|15635.7|15633.7|15635.3|15633.3|15636.2|15634.2|15635.1|15633.1|16
1631011000000|2021-09-07 10:36:40|15635.2|15633.2|15633.3|15631.3|15635.5|15633.5|15633.2|15631.2|68
1631011010000|2021-09-07 10:36:50|15633.1|15631.1|15633.6|15631.6|15634.1|15632.1|15633.1|15631.1|21
1631011020000|2021-09-07 10:37:00|15633.5|15631.5|15634.1|15632.1|15634.2|15632.2|15633.3|15631.3|11
1631011030000|2021-09-07 10:37:10|15634|15632|15635.3|15633.3|15635.7|15633.7|15633.6|15631.6|13
1631011040000|2021-09-07 10:37:20|15635.2|15633.2|15635.1|15633.1|15635.6|15633.6|15634.7|15632.7|9
1631011050000|2021-09-07 10:37:30|15635.3|15633.3|15635.1|15633.1|15635.8|15633.8|15634.8|15632.8|17
1631011060000|2021-09-07 10:37:40|15634.8|15632.8|15634|15632|15635.2|15633.2|15634|15632|8
1631011070000|2021-09-07 10:37:50|15633.8|15631.8|15635.1|15633.1|15635.2|15633.2|15633.8|15631.8|7
1631011080000|2021-09-07 10:38:00|15635.2|15633.2|15634.1|15632.1|15635.6|15633.6|15633.7|15631.7|16
1631011090000|2021-09-07 10:38:10|15634|15632|15634.1|15632.1|15635.1|15633.1|15633.8|15631.8|7
1631011100000|2021-09-07 10:38:20|15634.2|15632.2|15635.1|15633.1|15635.1|15633.1|15634.1|15632.1|29
1631011110000|2021-09-07 10:38:30|15635.2|15633.2|15636.2|15634.2|15636.3|15634.3|15635.2|15633.2|20
1631011120000|2021-09-07 10:38:40|15636.1|15634.1|15636.3|15634.3|15636.8|15634.8|15635.7|15633.7|4
1631011130000|2021-09-07 10:38:50|15636.5|15634.5|15636.5|15634.5|15636.8|15634.8|15635.8|15633.8|0
1631011140000|2021-09-07 10:39:00|15636.3|15634.3|15637.1|15635.1|15637.1|15635.1|15636.3|15634.3|3
1631011150000|2021-09-07 10:39:10|15637|15635|15637.1|15635.1|15637.2|15635.2|15636.2|15634.2|13
1631011160000|2021-09-07 10:39:20|15637.2|15635.2|15637.3|15635.3|15638.5|15636.5|15637.2|15635.2|15
1631011170000|2021-09-07 10:39:30|15637.5|15635.5|15637.3|15635.3|15637.8|15635.8|15637.1|15635.1|5
1631011180000|2021-09-07 10:39:40|15637.5|15635.5|15637.3|15635.3|15637.6|15635.6|15637.1|15635.1|0
1631011190000|2021-09-07 10:39:50|15637.5|15635.5|15637.3|15635.3|15637.6|15635.6|15637.3|15635.3|1
1631011200000|2021-09-07 10:40:00|15637.2|15635.2|15637.1|15635.1|15637.3|15635.3|15636.8|15634.8|1
1631011210000|2021-09-07 10:40:10|15637.2|15635.2|15637.8|15635.8|15637.8|15635.8|15637.2|15635.2|0
1631011220000|2021-09-07 10:40:20|15637.7|15635.7|15637.6|15635.6|15637.8|15635.8|15637.3|15635.3|8
1631011230000|2021-09-07 10:40:30|15637.7|15635.7|15637.8|15635.8|15638|15636|15637.7|15635.7|2
1631011240000|2021-09-07 10:40:40|15637.7|15635.7|15638.3|15636.3|15638.5|15636.5|15637.3|15635.3|6
1631011250000|2021-09-07 10:40:50|15638.6|15636.6|15638.1|15636.1|15638.6|15636.6|15638.1|15636.1|4
1631011260000|2021-09-07 10:41:00|15637.3|15635.3|15636.6|15634.6|15637.8|15635.8|15636.5|15634.5|16
1631011270000|2021-09-07 10:41:10|15636.5|15634.5|15636.2|15634.2|15636.5|15634.5|15635.5|15633.5|9
1631011280000|2021-09-07 10:41:20|15636.1|15634.1|15636.6|15634.6|15636.6|15634.6|15635.6|15633.6|5
1631011290000|2021-09-07 10:41:30|15636.5|15634.5|15634.8|15632.8|15636.5|15634.5|15634.8|15632.8|11
1631011300000|2021-09-07 10:41:40|15634.7|15632.7|15635.3|15633.3|15635.5|15633.5|15634.6|15632.6|10
1631011310000|2021-09-07 10:41:50|15635.5|15633.5|15634.7|15632.7|15635.6|15633.6|15634.5|15632.5|34
1631011320000|2021-09-07 10:42:00|15634.5|15632.5|15632.5|15630.5|15634.5|15632.5|15632.3|15630.3|68
1631011330000|2021-09-07 10:42:10|15632.6|15630.6|15631.6|15629.6|15632.6|15630.6|15631.6|15629.6|27
1631011340000|2021-09-07 10:42:20|15631.7|15629.7|15630.7|15628.7|15631.8|15629.8|15630.7|15628.7|37
1631011350000|2021-09-07 10:42:30|15630.6|15628.6|15629.8|15627.8|15631.1|15629.1|15629.5|15627.5|45
1631011360000|2021-09-07 10:42:40|15630|15628|15630.6|15628.6|15630.8|15628.8|15629.8|15627.8|20
1631011370000|2021-09-07 10:42:50|15630.7|15628.7|15630.8|15628.8|15631.8|15629.8|15630.6|15628.6|19
1631011380000|2021-09-07 10:43:00|15631|15629|15631.6|15629.6|15631.6|15629.6|15630.8|15628.8|18
1631011390000|2021-09-07 10:43:10|15631.5|15629.5|15629.8|15627.8|15631.6|15629.6|15629|15627|83
1631011400000|2021-09-07 10:43:20|15629.7|15627.7|15628.1|15626.1|15629.8|15627.8|15628.1|15626.1|40
1631011410000|2021-09-07 10:43:30|15628|15626|15626.6|15624.6|15628.6|15626.6|15626.3|15624.3|32
1631011420000|2021-09-07 10:43:40|15626.5|15624.5|15627.1|15625.1|15627.5|15625.5|15626.3|15624.3|30
1631011430000|2021-09-07 10:43:50|15627.2|15625.2|15627.8|15625.8|15629.2|15627.2|15627.1|15625.1|22
1631011440000|2021-09-07 10:44:00|15627.7|15625.7|15628.3|15626.3|15628.5|15626.5|15627.6|15625.6|5
1631011450000|2021-09-07 10:44:10|15628.2|15626.2|15627.2|15625.2|15628.2|15626.2|15627.1|15625.1|14
1631011460000|2021-09-07 10:44:20|15627.3|15625.3|15628.1|15626.1|15628.3|15626.3|15627.1|15625.1|25
1631011470000|2021-09-07 10:44:30|15628.2|15626.2|15629.6|15627.6|15629.6|15627.6|15628|15626|17
1631011480000|2021-09-07 10:44:40|15629.7|15627.7|15630.6|15628.6|15630.8|15628.8|15629.7|15627.7|20
1631011490000|2021-09-07 10:44:50|15630.7|15628.7|15632.1|15630.1|15632.6|15630.6|15630.6|15628.6|19
1631011500000|2021-09-07 10:45:00|15632|15630|15631.1|15629.1|15632|15630|15630.8|15628.8|14
1631011510000|2021-09-07 10:45:10|15630.8|15628.8|15631.6|15629.6|15631.6|15629.6|15630.7|15628.7|12
1631011520000|2021-09-07 10:45:20|15631.7|15629.7|15629.6|15627.6|15632.1|15630.1|15629.5|15627.5|56
1631011530000|2021-09-07 10:45:30|15629.7|15627.7|15629.8|15627.8|15631|15629|15629.3|15627.3|30
1631011540000|2021-09-07 10:45:40|15630|15628|15629.6|15627.6|15630|15628|15629.6|15627.6|5
1631011550000|2021-09-07 10:45:50|15630.1|15628.1|15630.2|15628.2|15630.6|15628.6|15630.1|15628.1|8
1631011560000|2021-09-07 10:46:00|15630.1|15628.1|15630.3|15628.3|15630.5|15628.5|15630|15628|9
1631011570000|2021-09-07 10:46:10|15630.2|15628.2|15630.6|15628.6|15630.7|15628.7|15630.1|15628.1|15
1631011580000|2021-09-07 10:46:20|15630.5|15628.5|15629.6|15627.6|15630.6|15628.6|15629.6|15627.6|12
1631011590000|2021-09-07 10:46:30|15629.7|15627.7|15630.6|15628.6|15630.8|15628.8|15629.7|15627.7|29
1631011600000|2021-09-07 10:46:40|15630.5|15628.5|15630.3|15628.3|15630.8|15628.8|15630.3|15628.3|7
1631011610000|2021-09-07 10:46:50|15630.2|15628.2|15631.1|15629.1|15631.1|15629.1|15630.1|15628.1|9
1631011620000|2021-09-07 10:47:00|15631.3|15629.3|15630.8|15628.8|15631.3|15629.3|15630.6|15628.6|29
1631011630000|2021-09-07 10:47:10|15630.7|15628.7|15630.2|15628.2|15630.7|15628.7|15630.2|15628.2|4
1631011640000|2021-09-07 10:47:20|15630.1|15628.1|15630.7|15628.7|15630.7|15628.7|15629.8|15627.8|3
1631011650000|2021-09-07 10:47:30|15631.1|15629.1|15630.6|15628.6|15631.1|15629.1|15630.5|15628.5|2
1631011660000|2021-09-07 10:47:40|15630.5|15628.5|15631.1|15629.1|15631.1|15629.1|15630.5|15628.5|2
1631011670000|2021-09-07 10:47:50|15631.2|15629.2|15632.6|15630.6|15632.6|15630.6|15631.2|15629.2|15
1631011680000|2021-09-07 10:48:00|15632.7|15630.7|15632.6|15630.6|15633.1|15631.1|15631.8|15629.8|26
1631011690000|2021-09-07 10:48:10|15632.5|15630.5|15633.5|15631.5|15633.5|15631.5|15632.5|15630.5|21
1631011700000|2021-09-07 10:48:20|15633.6|15631.6|15632.7|15630.7|15633.6|15631.6|15632.3|15630.3|14
1631011710000|2021-09-07 10:48:30|15632.8|15630.8|15632.8|15630.8|15632.8|15630.8|15632.3|15630.3|11
1631011720000|2021-09-07 10:48:40|15633|15631|15633.3|15631.3|15633.5|15631.5|15633|15631|4
1631011730000|2021-09-07 10:48:50|15633.5|15631.5|15633.8|15631.8|15634.3|15632.3|15633.3|15631.3|11
1631011740000|2021-09-07 10:49:00|15634|15632|15633.3|15631.3|15634.1|15632.1|15633.1|15631.1|13
1631011750000|2021-09-07 10:49:10|15633.5|15631.5|15633.3|15631.3|15633.5|15631.5|15633.1|15631.1|4
1631011760000|2021-09-07 10:49:20|15633.2|15631.2|15633.8|15631.8|15633.8|15631.8|15633|15631|7
1631011770000|2021-09-07 10:49:30|15634|15632|15631.3|15629.3|15634.2|15632.2|15631.3|15629.3|26
1631011780000|2021-09-07 10:49:40|15631.5|15629.5|15631.6|15629.6|15631.6|15629.6|15630.6|15628.6|5
1631011790000|2021-09-07 10:49:50|15631.7|15629.7|15631.1|15629.1|15632|15630|15631.1|15629.1|10
1631011800000|2021-09-07 10:50:00|15631.2|15629.2|15631.3|15629.3|15632.1|15630.1|15631.1|15629.1|11
1631011810000|2021-09-07 10:50:10|15631.2|15629.2|15630.8|15628.8|15631.2|15629.2|15630.3|15628.3|9
1631011820000|2021-09-07 10:50:20|15631|15629|15630.1|15628.1|15631|15629|15630.1|15628.1|7
1631011830000|2021-09-07 10:50:30|15630|15628|15630.1|15628.1|15630.5|15628.5|15630|15628|3
1631011840000|2021-09-07 10:50:40|15630.2|15628.2|15630.1|15628.1|15630.2|15628.2|15630|15628|3
1631011850000|2021-09-07 10:50:50|15630.2|15628.2|15630.1|15628.1|15630.8|15628.8|15630.1|15628.1|23
1631011860000|2021-09-07 10:51:00|15630.2|15628.2|15628.3|15626.3|15630.3|15628.3|15627.8|15625.8|52
1631011870000|2021-09-07 10:51:10|15628.5|15626.5|15627.3|15625.3|15628.8|15626.8|15627.3|15625.3|30
1631011880000|2021-09-07 10:51:20|15627.5|15625.5|15629.3|15627.3|15629.3|15627.3|15627.2|15625.2|26
1631011890000|2021-09-07 10:51:30|15629.5|15627.5|15629.1|15627.1|15629.8|15627.8|15628.6|15626.6|28
1631011900000|2021-09-07 10:51:40|15629.2|15627.2|15628.8|15626.8|15629.8|15627.8|15628.8|15626.8|12
1631011910000|2021-09-07 10:51:50|15629|15627|15628.8|15626.8|15629.1|15627.1|15628.6|15626.6|7
1631011920000|2021-09-07 10:52:00|15628.7|15626.7|15628.8|15626.8|15629.1|15627.1|15627.6|15625.6|12
1631011930000|2021-09-07 10:52:10|15629|15627|15628.6|15626.6|15629.1|15627.1|15628.6|15626.6|0
1631011940000|2021-09-07 10:52:20|15628.7|15626.7|15629.1|15627.1|15629.1|15627.1|15628.1|15626.1|31
1631011950000|2021-09-07 10:52:30|15629.2|15627.2|15629.3|15627.3|15629.5|15627.5|15628.6|15626.6|13
1631011960000|2021-09-07 10:52:40|15629.2|15627.2|15630.1|15628.1|15630.2|15628.2|15629.1|15627.1|23
1631011970000|2021-09-07 10:52:50|15630|15628|15628.6|15626.6|15630|15628|15628.6|15626.6|17
1631011980000|2021-09-07 10:53:00|15628.7|15626.7|15628.1|15626.1|15628.8|15626.8|15627.8|15625.8|21
1631011990000|2021-09-07 10:53:10|15628.2|15626.2|15628.3|15626.3|15628.3|15626.3|15627.7|15625.7|14
1631012000000|2021-09-07 10:53:20|15629.1|15627.1|15629.1|15627.1|15629.3|15627.3|15628.8|15626.8|4
1631012010000|2021-09-07 10:53:30|15628.8|15626.8|15629.6|15627.6|15629.7|15627.7|15628.7|15626.7|18
1631012020000|2021-09-07 10:53:40|15629.7|15627.7|15628.6|15626.6|15630.1|15628.1|15628.3|15626.3|17
1631012030000|2021-09-07 10:53:50|15628.7|15626.7|15630.1|15628.1|15630.1|15628.1|15628.7|15626.7|10
1631012040000|2021-09-07 10:54:00|15630|15628|15630.1|15628.1|15630.6|15628.6|15629.8|15627.8|20
1631012050000|2021-09-07 10:54:10|15630|15628|15630.1|15628.1|15630.6|15628.6|15629.7|15627.7|5
1631012060000|2021-09-07 10:54:20|15630|15628|15629.6|15627.6|15630|15628|15629.6|15627.6|2
1631012070000|2021-09-07 10:54:30|15629.5|15627.5|15630.1|15628.1|15630.6|15628.6|15629.5|15627.5|2
1631012080000|2021-09-07 10:54:40|15630.2|15628.2|15631.3|15629.3|15631.6|15629.6|15630.2|15628.2|15
1631012090000|2021-09-07 10:54:50|15631.2|15629.2|15630.1|15628.1|15631.2|15629.2|15630.1|15628.1|7
1631012100000|2021-09-07 10:55:00|15630|15628|15628.6|15626.6|15630|15628|15628.2|15626.2|29
1631012110000|2021-09-07 10:55:10|15628.5|15626.5|15628.8|15626.8|15629.1|15627.1|15627.6|15625.6|14
1631012120000|2021-09-07 10:55:20|15629.1|15627.1|15629.1|15627.1|15629.1|15627.1|15628.3|15626.3|16
1631012130000|2021-09-07 10:55:30|15629|15627|15629.1|15627.1|15629.1|15627.1|15629|15627|1
1631012140000|2021-09-07 10:55:40|15629.5|15627.5|15628.8|15626.8|15629.5|15627.5|15628.7|15626.7|8
1631012150000|2021-09-07 10:55:50|15628.7|15626.7|15628.1|15626.1|15628.7|15626.7|15628|15626|19
1631012160000|2021-09-07 10:56:00|15628.2|15626.2|15627.8|15625.8|15628.5|15626.5|15627.8|15625.8|20
1631012170000|2021-09-07 10:56:10|15628|15626|15627.3|15625.3|15628.1|15626.1|15627.2|15625.2|16
1631012180000|2021-09-07 10:56:20|15627.5|15625.5|15629.3|15627.3|15629.3|15627.3|15627.5|15625.5|26
1631012190000|2021-09-07 10:56:30|15629.5|15627.5|15630.3|15628.3|15630.3|15628.3|15629.3|15627.3|13
1631012200000|2021-09-07 10:56:40|15630.2|15628.2|15629.2|15627.2|15630.2|15628.2|15629.2|15627.2|2
1631012210000|2021-09-07 10:56:50|15629.3|15627.3|15630.8|15628.8|15630.8|15628.8|15628.8|15626.8|17
1631012220000|2021-09-07 10:57:00|15631|15629|15631.1|15629.1|15633.3|15631.3|15631|15629|56
1631012230000|2021-09-07 10:57:10|15631.2|15629.2|15631.1|15629.1|15632.2|15630.2|15630.8|15628.8|27
1631012240000|2021-09-07 10:57:20|15631|15629|15631.8|15629.8|15631.8|15629.8|15630.8|15628.8|11
1631012250000|2021-09-07 10:57:30|15632|15630|15632.8|15630.8|15633.1|15631.1|15631.7|15629.7|10
1631012260000|2021-09-07 10:57:40|15633.1|15631.1|15632.8|15630.8|15633.3|15631.3|15632.7|15630.7|14
1631012270000|2021-09-07 10:57:50|15632.6|15630.6|15632.1|15630.1|15632.6|15630.6|15631.6|15629.6|7
1631012280000|2021-09-07 10:58:00|15632.6|15630.6|15632.6|15630.6|15632.8|15630.8|15632.5|15630.5|11
1631012290000|2021-09-07 10:58:10|15632.5|15630.5|15632.6|15630.6|15632.7|15630.7|15632.3|15630.3|4
1631012300000|2021-09-07 10:58:20|15632.5|15630.5|15632.3|15630.3|15632.6|15630.6|15632.1|15630.1|6
1631012310000|2021-09-07 10:58:30|15632.5|15630.5|15633.1|15631.1|15633.8|15631.8|15632.5|15630.5|24
1631012320000|2021-09-07 10:58:40|15633|15631|15633.8|15631.8|15633.8|15631.8|15632.5|15630.5|11
1631012330000|2021-09-07 10:58:50|15634|15632|15633.6|15631.6|15634.8|15632.8|15633.3|15631.3|31
1631012340000|2021-09-07 10:59:00|15633.7|15631.7|15633.3|15631.3|15634.1|15632.1|15632.8|15630.8|15
1631012350000|2021-09-07 10:59:10|15633.2|15631.2|15633.2|15631.2|15633.3|15631.3|15632.8|15630.8|5
1631012360000|2021-09-07 10:59:20|15633.1|15631.1|15633.6|15631.6|15633.6|15631.6|15633|15631|10
1631012370000|2021-09-07 10:59:30|15633.5|15631.5|15633.1|15631.1|15634.1|15632.1|15633.1|15631.1|7
1631012380000|2021-09-07 10:59:40|15633|15631|15634|15632|15634.1|15632.1|15632.6|15630.6|48
1631012390000|2021-09-07 10:59:50|15634.6|15632.6|15634.8|15632.8|15634.8|15632.8|15634.6|15632.6|8
1631012400000|2021-09-07 11:00:00|15635.3|15633.3|15633.6|15631.6|15635.3|15633.3|15633.6|15631.6|63
1631012410000|2021-09-07 11:00:10|15633.7|15631.7|15639.3|15637.3|15640.1|15638.1|15633.7|15631.7|336
1631012420000|2021-09-07 11:00:20|15639.1|15637.1|15640.1|15638.1|15640.1|15638.1|15638.5|15636.5|56
1631012430000|2021-09-07 11:00:30|15639.8|15637.8|15640.6|15638.6|15640.6|15638.6|15639.1|15637.1|27
1631012440000|2021-09-07 11:00:40|15640.7|15638.7|15641.8|15639.8|15642.8|15640.8|15640.6|15638.6|131
1631012450000|2021-09-07 11:00:50|15642|15640|15641.8|15639.8|15642.1|15640.1|15641.1|15639.1|47
1631012460000|2021-09-07 11:01:00|15641.7|15639.7|15640.8|15638.8|15641.8|15639.8|15640.7|15638.7|34
1631012470000|2021-09-07 11:01:10|15641|15639|15639.6|15637.6|15642.1|15640.1|15639.5|15637.5|49
1631012480000|2021-09-07 11:01:20|15639.5|15637.5|15639.1|15637.1|15639.6|15637.6|15639|15637|5
1631012490000|2021-09-07 11:01:30|15639|15637|15639.8|15637.8|15639.8|15637.8|15639|15637|14
1631012500000|2021-09-07 11:01:40|15639.7|15637.7|15639.1|15637.1|15639.7|15637.7|15639.1|15637.1|8
1631012510000|2021-09-07 11:01:50|15639|15637|15639.8|15637.8|15639.8|15637.8|15638.8|15636.8|7
1631012520000|2021-09-07 11:02:00|15639.7|15637.7|15639.8|15637.8|15640.8|15638.8|15639.1|15637.1|36
1631012530000|2021-09-07 11:02:10|15640|15638|15640|15638|15640.2|15638.2|15639.5|15637.5|6
1631012540000|2021-09-07 11:02:20|15639.8|15637.8|15639.8|15637.8|15640.5|15638.5|15639.8|15637.8|3
1631012550000|2021-09-07 11:02:30|15639.7|15637.7|15640.2|15638.2|15640.5|15638.5|15639.6|15637.6|16
1631012560000|2021-09-07 11:02:40|15640.1|15638.1|15640.3|15638.3|15640.3|15638.3|15640.1|15638.1|0
1631012570000|2021-09-07 11:02:50|15640.2|15638.2|15641.1|15639.1|15641.1|15639.1|15640.2|15638.2|4
1631012580000|2021-09-07 11:03:00|15641|15639|15640.2|15638.2|15641.2|15639.2|15640.1|15638.1|23
1631012590000|2021-09-07 11:03:10|15640.7|15638.7|15640.7|15638.7|15641.8|15639.8|15640.6|15638.6|11
1631012600000|2021-09-07 11:03:20|15640.6|15638.6|15641.1|15639.1|15641.5|15639.5|15639.8|15637.8|13
1631012610000|2021-09-07 11:03:30|15641.2|15639.2|15640.6|15638.6|15641.5|15639.5|15640.6|15638.6|11
1631012620000|2021-09-07 11:03:40|15641.1|15639.1|15640.8|15638.8|15641.1|15639.1|15640.6|15638.6|12
1631012630000|2021-09-07 11:03:50|15640.7|15638.7|15640.3|15638.3|15640.8|15638.8|15640|15638|14
1631012640000|2021-09-07 11:04:00|15640.2|15638.2|15640.5|15638.5|15640.5|15638.5|15640|15638|3
1631012650000|2021-09-07 11:04:10|15640.3|15638.3|15640.6|15638.6|15640.6|15638.6|15640.1|15638.1|10
1631012660000|2021-09-07 11:04:20|15641.1|15639.1|15640.3|15638.3|15641.1|15639.1|15639.2|15637.2|44
1631012670000|2021-09-07 11:04:30|15640.5|15638.5|15641.7|15639.7|15641.8|15639.8|15640.5|15638.5|15
1631012680000|2021-09-07 11:04:40|15641.8|15639.8|15642.1|15640.1|15642.5|15640.5|15641.8|15639.8|9
1631012690000|2021-09-07 11:04:50|15642|15640|15641.8|15639.8|15642.1|15640.1|15641.2|15639.2|15
1631012700000|2021-09-07 11:05:00|15641.7|15639.7|15640.1|15638.1|15641.7|15639.7|15639.8|15637.8|17
1631012710000|2021-09-07 11:05:10|15640.2|15638.2|15639.1|15637.1|15640.6|15638.6|15638.8|15636.8|33
1631012720000|2021-09-07 11:05:20|15639|15637|15639.3|15637.3|15639.7|15637.7|15638.6|15636.6|22
1631012730000|2021-09-07 11:05:30|15639.5|15637.5|15639.8|15637.8|15640|15638|15639.3|15637.3|14
1631012740000|2021-09-07 11:05:40|15640|15638|15639.2|15637.2|15640|15638|15639.1|15637.1|8
1631012750000|2021-09-07 11:05:50|15639.1|15637.1|15639.8|15637.8|15640.7|15638.7|15639.1|15637.1|18
1631012760000|2021-09-07 11:06:00|15639.7|15637.7|15640.7|15638.7|15640.8|15638.8|15639.2|15637.2|14
1631012770000|2021-09-07 11:06:10|15640.8|15638.8|15641.3|15639.3|15641.3|15639.3|15640.6|15638.6|3
1631012780000|2021-09-07 11:06:20|15641.8|15639.8|15641.6|15639.6|15641.8|15639.8|15641.6|15639.6|10
1631012790000|2021-09-07 11:06:30|15641.7|15639.7|15641.3|15639.3|15641.8|15639.8|15641.3|15639.3|6
1631012800000|2021-09-07 11:06:40|15641.2|15639.2|15641.3|15639.3|15641.3|15639.3|15640.7|15638.7|16
1631012810000|2021-09-07 11:06:50|15641.5|15639.5|15640.3|15638.3|15641.5|15639.5|15640.3|15638.3|11
1631012820000|2021-09-07 11:07:00|15640.2|15638.2|15640.3|15638.3|15640.3|15638.3|15639.8|15637.8|5
1631012830000|2021-09-07 11:07:10|15640.5|15638.5|15640.2|15638.2|15640.5|15638.5|15639.8|15637.8|9
1631012840000|2021-09-07 11:07:20|15640.1|15638.1|15640.8|15638.8|15641.1|15639.1|15639.8|15637.8|7
1631012850000|2021-09-07 11:07:30|15641|15639|15640.1|15638.1|15641|15639|15639.7|15637.7|19
1631012860000|2021-09-07 11:07:40|15640|15638|15638.5|15636.5|15640.2|15638.2|15638.5|15636.5|15
1631012870000|2021-09-07 11:07:50|15638.6|15636.6|15639|15637|15639.3|15637.3|15638.6|15636.6|9
1631012880000|2021-09-07 11:08:00|15638.8|15636.8|15638.5|15636.5|15639.6|15637.6|15638.5|15636.5|22
1631012890000|2021-09-07 11:08:10|15638.6|15636.6|15639.3|15637.3|15639.3|15637.3|15638.5|15636.5|10
1631012900000|2021-09-07 11:08:20|15639.2|15637.2|15639.6|15637.6|15639.6|15637.6|15639|15637|12
1631012910000|2021-09-07 11:08:30|15639.7|15637.7|15639.3|15637.3|15640.2|15638.2|15639.3|15637.3|18
1631012920000|2021-09-07 11:08:40|15639.1|15637.1|15639.3|15637.3|15639.3|15637.3|15639.1|15637.1|9
1631012930000|2021-09-07 11:08:50|15639.2|15637.2|15639.1|15637.1|15639.3|15637.3|15639.1|15637.1|1
1631012940000|2021-09-07 11:09:00|15639.3|15637.3|15638.8|15636.8|15639.5|15637.5|15638.8|15636.8|11
1631012950000|2021-09-07 11:09:10|15638.7|15636.7|15639.6|15637.6|15640.3|15638.3|15638.7|15636.7|13
1631012960000|2021-09-07 11:09:20|15639.7|15637.7|15639.5|15637.5|15639.7|15637.7|15639.1|15637.1|6
1631012970000|2021-09-07 11:09:30|15639.6|15637.6|15639.3|15637.3|15639.8|15637.8|15638.8|15636.8|10
1631012980000|2021-09-07 11:09:40|15639.2|15637.2|15639.3|15637.3|15639.6|15637.6|15639.1|15637.1|0
1631012990000|2021-09-07 11:09:50|15639.6|15637.6|15639.7|15637.7|15639.7|15637.7|15639.2|15637.2|5
1631013000000|2021-09-07 11:10:00|15639.6|15637.6|15640.1|15638.1|15640.2|15638.2|15639.5|15637.5|9
1631013010000|2021-09-07 11:10:10|15640.3|15638.3|15640.1|15638.1|15640.3|15638.3|15640.1|15638.1|7
1631013020000|2021-09-07 11:10:20|15640|15638|15639.6|15637.6|15640|15638|15639.6|15637.6|3
1631013030000|2021-09-07 11:10:30|15639.7|15637.7|15638.6|15636.6|15639.7|15637.7|15638.6|15636.6|15
1631013040000|2021-09-07 11:10:40|15639|15637|15639.3|15637.3|15639.8|15637.8|15638.8|15636.8|9
1631013050000|2021-09-07 11:10:50|15639.5|15637.5|15639.8|15637.8|15639.8|15637.8|15639.5|15637.5|2
1631013060000|2021-09-07 11:11:00|15639.6|15637.6|15640.5|15638.5|15640.6|15638.6|15639.6|15637.6|17
1631013070000|2021-09-07 11:11:10|15640.3|15638.3|15641.3|15639.3|15641.3|15639.3|15640.3|15638.3|16
1631013080000|2021-09-07 11:11:20|15641.5|15639.5|15641.7|15639.7|15642.1|15640.1|15640.8|15638.8|47
1631013090000|2021-09-07 11:11:30|15641.5|15639.5|15641|15639|15641.5|15639.5|15640.7|15638.7|25
1631013100000|2021-09-07 11:11:40|15640.1|15638.1|15640.6|15638.6|15641.6|15639.6|15640.1|15638.1|32
1631013110000|2021-09-07 11:11:50|15640.7|15638.7|15639.7|15637.7|15640.8|15638.8|15639.6|15637.6|8
1631013120000|2021-09-07 11:12:00|15639.6|15637.6|15639.3|15637.3|15639.7|15637.7|15639.1|15637.1|6
1631013130000|2021-09-07 11:12:10|15639.2|15637.2|15639.1|15637.1|15639.3|15637.3|15639.1|15637.1|1
1631013140000|2021-09-07 11:12:20|15638.6|15636.6|15639.5|15637.5|15639.8|15637.8|15638.5|15636.5|20
1631013150000|2021-09-07 11:12:30|15639.3|15637.3|15638.7|15636.7|15639.3|15637.3|15638.7|15636.7|5
1631013160000|2021-09-07 11:12:40|15638.8|15636.8|15638.8|15636.8|15639|15637|15638.7|15636.7|8
1631013170000|2021-09-07 11:12:50|15639|15637|15639|15637|15639|15637|15638.8|15636.8|2
1631013180000|2021-09-07 11:13:00|15639.2|15637.2|15639.1|15637.1|15639.2|15637.2|15639.1|15637.1|3
1631013190000|2021-09-07 11:13:10|15638.8|15636.8|15638.8|15636.8|15638.8|15636.8|15638.7|15636.7|6
1631013200000|2021-09-07 11:13:20|15638.7|15636.7|15638.1|15636.1|15638.7|15636.7|15638.1|15636.1|43
1631013210000|2021-09-07 11:13:30|15638|15636|15638|15636|15638.5|15636.5|15637.7|15635.7|3
1631013220000|2021-09-07 11:13:40|15638.2|15636.2|15638.8|15636.8|15638.8|15636.8|15638.1|15636.1|6
1631013230000|2021-09-07 11:13:50|15639|15637|15639.3|15637.3|15639.3|15637.3|15638.8|15636.8|7
1631013240000|2021-09-07 11:14:00|15639|15637|15638.8|15636.8|15639|15637|15638.7|15636.7|5
1631013250000|2021-09-07 11:14:10|15639|15637|15638.5|15636.5|15639|15637|15638|15636|11
1631013260000|2021-09-07 11:14:20|15638.2|15636.2|15638|15636|15638.2|15636.2|15637.8|15635.8|8
1631013270000|2021-09-07 11:14:30|15637.8|15635.8|15637.8|15635.8|15638.1|15636.1|15637.3|15635.3|24
1631013280000|2021-09-07 11:14:40|15637.3|15635.3|15637.6|15635.6|15637.6|15635.6|15637.3|15635.3|9
1631013290000|2021-09-07 11:14:50|15637.7|15635.7|15636.6|15634.6|15637.8|15635.8|15636.3|15634.3|53
1631013300000|2021-09-07 11:15:00|15636.5|15634.5|15637|15635|15637|15635|15636|15634|40
1631013310000|2021-09-07 11:15:10|15636.3|15634.3|15636.8|15634.8|15637.3|15635.3|15636.3|15634.3|9
1631013320000|2021-09-07 11:15:20|15636.7|15634.7|15636.7|15634.7|15637|15635|15636.6|15634.6|2
1631013330000|2021-09-07 11:15:30|15636.8|15634.8|15637.8|15635.8|15638|15636|15636.6|15634.6|28
1631013340000|2021-09-07 11:15:40|15638|15636|15637.7|15635.7|15638|15636|15637.6|15635.6|4
1631013350000|2021-09-07 11:15:50|15637.8|15635.8|15638.6|15636.6|15639|15637|15637.8|15635.8|17
1631013360000|2021-09-07 11:16:00|15638.5|15636.5|15636.6|15634.6|15638.6|15636.6|15636.5|15634.5|12
1631013370000|2021-09-07 11:16:10|15636.7|15634.7|15637.3|15635.3|15637.3|15635.3|15636.7|15634.7|4
1631013380000|2021-09-07 11:16:20|15637.2|15635.2|15637|15635|15637.8|15635.8|15637|15635|11
1631013390000|2021-09-07 11:16:30|15636.7|15634.7|15636.8|15634.8|15637.2|15635.2|15636.7|15634.7|9
1631013400000|2021-09-07 11:16:40|15636.7|15634.7|15637|15635|15637.2|15635.2|15636.7|15634.7|8
1631013410000|2021-09-07 11:16:50|15637.1|15635.1|15638.3|15636.3|15638.7|15636.7|15637.1|15635.1|19
1631013420000|2021-09-07 11:17:00|15638.2|15636.2|15638|15636|15638.3|15636.3|15637.6|15635.6|5
1631013430000|2021-09-07 11:17:10|15638.1|15636.1|15637.8|15635.8|15638.1|15636.1|15637.8|15635.8|3
1631013440000|2021-09-07 11:17:20|15638|15636|15637.1|15635.1|15638|15636|15637.1|15635.1|13
1631013450000|2021-09-07 11:17:30|15637.2|15635.2|15637.8|15635.8|15638.2|15636.2|15637.2|15635.2|2
1631013460000|2021-09-07 11:17:40|15638.1|15636.1|15637.3|15635.3|15638.1|15636.1|15637.3|15635.3|10
1631013470000|2021-09-07 11:17:50|15637.2|15635.2|15637.2|15635.2|15637.3|15635.3|15637.1|15635.1|6
1631013480000|2021-09-07 11:18:00|15637.1|15635.1|15636.5|15634.5|15637.2|15635.2|15636.5|15634.5|11
1631013490000|2021-09-07 11:18:10|15636.3|15634.3|15636.7|15634.7|15637|15635|15636.3|15634.3|9
1631013500000|2021-09-07 11:18:20|15636.6|15634.6|15637.6|15635.6|15637.6|15635.6|15636.6|15634.6|10
1631013510000|2021-09-07 11:18:30|15637.5|15635.5|15638.8|15636.8|15638.8|15636.8|15637.3|15635.3|16
1631013520000|2021-09-07 11:18:40|15639|15637|15638.8|15636.8|15639.1|15637.1|15638.5|15636.5|11
1631013530000|2021-09-07 11:18:50|15638.7|15636.7|15640.5|15638.5|15640.6|15638.6|15638.6|15636.6|16
1631013540000|2021-09-07 11:19:00|15640.7|15638.7|15640.1|15638.1|15641.1|15639.1|15639.7|15637.7|42
1631013550000|2021-09-07 11:19:10|15640|15638|15642.3|15640.3|15642.8|15640.8|15639.8|15637.8|62
1631013560000|2021-09-07 11:19:20|15642.2|15640.2|15643.6|15641.6|15643.7|15641.7|15642|15640|64
1631013570000|2021-09-07 11:19:30|15643.3|15641.3|15644.5|15642.5|15644.7|15642.7|15642.6|15640.6|116
1631013580000|2021-09-07 11:19:40|15644.3|15642.3|15642.6|15640.6|15644.3|15642.3|15642.6|15640.6|45
1631013590000|2021-09-07 11:19:50|15642.5|15640.5|15643.1|15641.1|15643.3|15641.3|15642.3|15640.3|22
1631013600000|2021-09-07 11:20:00|15643.2|15641.2|15642.1|15640.1|15643.3|15641.3|15641.8|15639.8|18
1631013610000|2021-09-07 11:20:10|15642|15640|15641.3|15639.3|15642.1|15640.1|15640.8|15638.8|22
1631013620000|2021-09-07 11:20:20|15641.5|15639.5|15641.5|15639.5|15642|15640|15641.2|15639.2|7
1631013630000|2021-09-07 11:20:30|15641.6|15639.6|15641.1|15639.1|15641.6|15639.6|15641.1|15639.1|12
1631013640000|2021-09-07 11:20:40|15641.2|15639.2|15641|15639|15641.2|15639.2|15640.6|15638.6|10
1631013650000|2021-09-07 11:20:50|15641.1|15639.1|15640.3|15638.3|15641.2|15639.2|15640.1|15638.1|20
1631013660000|2021-09-07 11:21:00|15640.2|15638.2|15640.5|15638.5|15640.6|15638.6|15640.1|15638.1|7
1631013670000|2021-09-07 11:21:10|15640.6|15638.6|15641|15639|15641.1|15639.1|15640.6|15638.6|5
1631013680000|2021-09-07 11:21:20|15640.8|15638.8|15639.3|15637.3|15640.8|15638.8|15639.3|15637.3|14
1631013690000|2021-09-07 11:21:30|15639.2|15637.2|15639.3|15637.3|15639.8|15637.8|15639.1|15637.1|17
1631013700000|2021-09-07 11:21:40|15639.2|15637.2|15639.6|15637.6|15640.1|15638.1|15639|15637|30
1631013710000|2021-09-07 11:21:50|15639.5|15637.5|15639.8|15637.8|15640|15638|15639.2|15637.2|7
1631013720000|2021-09-07 11:22:00|15640|15638|15639.6|15637.6|15640|15638|15639.3|15637.3|5
1631013730000|2021-09-07 11:22:10|15639.5|15637.5|15639.1|15637.1|15639.6|15637.6|15638.8|15636.8|13
1631013740000|2021-09-07 11:22:20|15639.2|15637.2|15639.3|15637.3|15639.7|15637.7|15639.2|15637.2|8
1631013750000|2021-09-07 11:22:30|15639.5|15637.5|15640.6|15638.6|15640.8|15638.8|15639.5|15637.5|10
1631013760000|2021-09-07 11:22:40|15640.5|15638.5|15639.8|15637.8|15640.6|15638.6|15639.8|15637.8|10
1631013770000|2021-09-07 11:22:50|15640|15638|15640.3|15638.3|15640.7|15638.7|15639.8|15637.8|26
1631013780000|2021-09-07 11:23:00|15640.1|15638.1|15640.3|15638.3|15640.5|15638.5|15639.7|15637.7|7
1631013790000|2021-09-07 11:23:10|15640.1|15638.1|15640.3|15638.3|15640.6|15638.6|15640.1|15638.1|0
1631013800000|2021-09-07 11:23:20|15640.2|15638.2|15640.3|15638.3|15640.5|15638.5|15640.2|15638.2|17
1631013810000|2021-09-07 11:23:30|15640.8|15638.8|15641.1|15639.1|15641.3|15639.3|15640.8|15638.8|15
1631013820000|2021-09-07 11:23:40|15641.2|15639.2|15643|15641|15643.7|15641.7|15641.2|15639.2|69
1631013830000|2021-09-07 11:23:50|15643.1|15641.1|15644|15642|15644|15642|15643|15641|11
1631013840000|2021-09-07 11:24:00|15644.1|15642.1|15643.3|15641.3|15644.1|15642.1|15642.8|15640.8|21
1631013850000|2021-09-07 11:24:10|15643.2|15641.2|15643.6|15641.6|15643.7|15641.7|15643.1|15641.1|4
1631013860000|2021-09-07 11:24:20|15643.8|15641.8|15643.3|15641.3|15643.8|15641.8|15643.3|15641.3|7
1631013870000|2021-09-07 11:24:30|15643.5|15641.5|15643.1|15641.1|15643.5|15641.5|15642.5|15640.5|29
1631013880000|2021-09-07 11:24:40|15643.2|15641.2|15642.8|15640.8|15643.3|15641.3|15642.5|15640.5|7
1631013890000|2021-09-07 11:24:50|15642.7|15640.7|15643.1|15641.1|15643.1|15641.1|15642.6|15640.6|3
1631013900000|2021-09-07 11:25:00|15643.2|15641.2|15643.7|15641.7|15644|15642|15643.1|15641.1|16
1631013910000|2021-09-07 11:25:10|15643.8|15641.8|15643.3|15641.3|15644|15642|15643.3|15641.3|5
1631013920000|2021-09-07 11:25:20|15643.2|15641.2|15643.3|15641.3|15643.5|15641.5|15642.7|15640.7|2
1631013930000|2021-09-07 11:25:30|15643.2|15641.2|15643.3|15641.3|15643.3|15641.3|15643.1|15641.1|8
1631013940000|2021-09-07 11:25:40|15643.2|15641.2|15642.8|15640.8|15643.2|15641.2|15642.8|15640.8|7
1631013950000|2021-09-07 11:25:50|15643|15641|15643.6|15641.6|15643.7|15641.7|15642.8|15640.8|30
1631013960000|2021-09-07 11:26:00|15643.7|15641.7|15646.1|15644.1|15646.8|15644.8|15643.7|15641.7|86
1631013970000|2021-09-07 11:26:10|15646|15644|15646.2|15644.2|15646.6|15644.6|15645.5|15643.5|52
1631013980000|2021-09-07 11:26:20|15646.1|15644.1|15645.1|15643.1|15646.1|15644.1|15644.3|15642.3|39
1631013990000|2021-09-07 11:26:30|15645|15643|15645.1|15643.1|15645.5|15643.5|15644.7|15642.7|23
1631014000000|2021-09-07 11:26:40|15645.2|15643.2|15644.2|15642.2|15645.5|15643.5|15644.1|15642.1|21
1631014010000|2021-09-07 11:26:50|15644.1|15642.1|15644.7|15642.7|15644.8|15642.8|15644.1|15642.1|10
1631014020000|2021-09-07 11:27:00|15644.3|15642.3|15645.3|15643.3|15645.6|15643.6|15644.3|15642.3|23
1631014030000|2021-09-07 11:27:10|15645.5|15643.5|15646.3|15644.3|15647.2|15645.2|15645.5|15643.5|29
1631014040000|2021-09-07 11:27:20|15646.2|15644.2|15646.6|15644.6|15646.7|15644.7|15646.2|15644.2|16
1631014050000|2021-09-07 11:27:30|15646.5|15644.5|15646.6|15644.6|15646.7|15644.7|15646.2|15644.2|6
1631014060000|2021-09-07 11:27:40|15646.7|15644.7|15646.6|15644.6|15647.1|15645.1|15646.5|15644.5|20
1631014070000|2021-09-07 11:27:50|15646.7|15644.7|15647.6|15645.6|15647.6|15645.6|15646.6|15644.6|27
1631014080000|2021-09-07 11:28:00|15647.7|15645.7|15647.8|15645.8|15648.3|15646.3|15647.5|15645.5|41
1631014090000|2021-09-07 11:28:10|15648.1|15646.1|15649.1|15647.1|15649.1|15647.1|15647.5|15645.5|33
1631014100000|2021-09-07 11:28:20|15649.2|15647.2|15648.8|15646.8|15649.2|15647.2|15648.1|15646.1|50
1631014110000|2021-09-07 11:28:30|15649|15647|15647.8|15645.8|15649|15647|15647.8|15645.8|28
1631014120000|2021-09-07 11:28:40|15647.7|15645.7|15649.3|15647.3|15649.7|15647.7|15647.7|15645.7|83
1631014130000|2021-09-07 11:28:50|15649.2|15647.2|15647.1|15645.1|15649.2|15647.2|15647.1|15645.1|61
1631014140000|2021-09-07 11:29:00|15647.2|15645.2|15647.6|15645.6|15648.3|15646.3|15647.2|15645.2|33
1631014150000|2021-09-07 11:29:10|15647.7|15645.7|15647.6|15645.6|15647.8|15645.8|15647.6|15645.6|2
1631014160000|2021-09-07 11:29:20|15647.7|15645.7|15647.6|15645.6|15648.6|15646.6|15647.6|15645.6|24
1631014170000|2021-09-07 11:29:30|15647.7|15645.7|15647.3|15645.3|15647.8|15645.8|15646.7|15644.7|15
1631014180000|2021-09-07 11:29:40|15647.2|15645.2|15647.7|15645.7|15647.8|15645.8|15646.7|15644.7|25
1631014190000|2021-09-07 11:29:50|15647.6|15645.6|15647.6|15645.6|15648.2|15646.2|15647.5|15645.5|8
1631014200000|2021-09-07 11:30:00|15647.7|15645.7|15648.1|15646.1|15648.2|15646.2|15647.1|15645.1|36
1631014210000|2021-09-07 11:30:10|15648.2|15646.2|15649.1|15647.1|15649.7|15647.7|15647.6|15645.6|52
1631014220000|2021-09-07 11:30:20|15649.2|15647.2|15650|15648|15650.6|15648.6|15649.2|15647.2|50
1631014230000|2021-09-07 11:30:30|15649.6|15647.6|15648.8|15646.8|15649.7|15647.7|15648.8|15646.8|51
1631014240000|2021-09-07 11:30:40|15649|15647|15648.3|15646.3|15650|15648|15648.3|15646.3|16
1631014250000|2021-09-07 11:30:50|15648.1|15646.1|15646.1|15644.1|15648.1|15646.1|15645.1|15643.1|82
1631014260000|2021-09-07 11:31:00|15646|15644|15646.3|15644.3|15646.7|15644.7|15646|15644|24
1631014270000|2021-09-07 11:31:10|15646.2|15644.2|15647.2|15645.2|15647.2|15645.2|15646|15644|13
1631014280000|2021-09-07 11:31:20|15647.1|15645.1|15647|15645|15647.2|15645.2|15646.3|15644.3|3
1631014290000|2021-09-07 11:31:30|15646.8|15644.8|15647.6|15645.6|15647.6|15645.6|15646.6|15644.6|8
1631014300000|2021-09-07 11:31:40|15647.8|15645.8|15647.1|15645.1|15648|15646|15647.1|15645.1|15
1631014310000|2021-09-07 11:31:50|15647.2|15645.2|15648.1|15646.1|15648.2|15646.2|15647.2|15645.2|8
1631014320000|2021-09-07 11:32:00|15648.2|15646.2|15648.6|15646.6|15648.7|15646.7|15647.6|15645.6|29
1631014330000|2021-09-07 11:32:10|15648.7|15646.7|15648.6|15646.6|15648.7|15646.7|15648.1|15646.1|16
1631014340000|2021-09-07 11:32:20|15648.5|15646.5|15648.6|15646.6|15648.8|15646.8|15648.3|15646.3|9
1631014350000|2021-09-07 11:32:30|15648.5|15646.5|15648.6|15646.6|15649.2|15647.2|15648.5|15646.5|19
1631014360000|2021-09-07 11:32:40|15648.5|15646.5|15649.3|15647.3|15649.5|15647.5|15648.2|15646.2|13
1631014370000|2021-09-07 11:32:50|15649.2|15647.2|15648.5|15646.5|15649.2|15647.2|15648.5|15646.5|7
1631014380000|2021-09-07 11:33:00|15648.6|15646.6|15648.3|15646.3|15648.6|15646.6|15648.3|15646.3|2
1631014390000|2021-09-07 11:33:10|15648|15646|15648.1|15646.1|15648.2|15646.2|15647.8|15645.8|14
1631014400000|2021-09-07 11:33:20|15648.2|15646.2|15648.6|15646.6|15648.6|15646.6|15648.1|15646.1|10
1631014410000|2021-09-07 11:33:30|15648.7|15646.7|15649.8|15647.8|15650.2|15648.2|15648.6|15646.6|38
1631014420000|2021-09-07 11:33:40|15650|15648|15649.6|15647.6|15650.1|15648.1|15649.6|15647.6|18
1631014430000|2021-09-07 11:33:50|15649.5|15647.5|15651.3|15649.3|15651.5|15649.5|15649.3|15647.3|80
1631014440000|2021-09-07 11:34:00|15651.2|15649.2|15650.3|15648.3|15651.2|15649.2|15650.1|15648.1|26
1631014450000|2021-09-07 11:34:10|15650.2|15648.2|15651|15649|15651|15649|15650.1|15648.1|15
1631014460000|2021-09-07 11:34:20|15651.1|15649.1|15650.8|15648.8|15651.1|15649.1|15650.8|15648.8|12
1631014470000|2021-09-07 11:34:30|15651|15649|15650.8|15648.8|15651.2|15649.2|15650.7|15648.7|10
1631014480000|2021-09-07 11:34:40|15651|15649|15651.2|15649.2|15651.3|15649.3|15650.8|15648.8|7
1631014490000|2021-09-07 11:34:50|15651.3|15649.3|15652|15650|15652|15650|15650.8|15648.8|38
1631014500000|2021-09-07 11:35:00|15652.1|15650.1|15652.6|15650.6|15652.8|15650.8|15651.7|15649.7|44
1631014510000|2021-09-07 11:35:10|15653.1|15651.1|15653.6|15651.6|15653.7|15651.7|15653.1|15651.1|66
1631014520000|2021-09-07 11:35:20|15653.5|15651.5|15652.6|15650.6|15653.6|15651.6|15652.1|15650.1|33
1631014530000|2021-09-07 11:35:30|15652.1|15650.1|15651.5|15649.5|15652.2|15650.2|15651|15649|78
1631014540000|2021-09-07 11:35:40|15651.6|15649.6|15651.8|15649.8|15652.1|15650.1|15651.3|15649.3|10
1631014550000|2021-09-07 11:35:50|15652|15650|15651.5|15649.5|15652.1|15650.1|15651.3|15649.3|65
1631014560000|2021-09-07 11:36:00|15651.6|15649.6|15651.3|15649.3|15651.7|15649.7|15651.1|15649.1|11
1631014570000|2021-09-07 11:36:10|15651.5|15649.5|15650.8|15648.8|15651.5|15649.5|15650.5|15648.5|28
1631014580000|2021-09-07 11:36:20|15650.7|15648.7|15651.7|15649.7|15651.7|15649.7|15650.7|15648.7|7
1631014590000|2021-09-07 11:36:30|15651.8|15649.8|15653.3|15651.3|15653.5|15651.5|15651.7|15649.7|51
1631014600000|2021-09-07 11:36:40|15653.2|15651.2|15653.6|15651.6|15653.8|15651.8|15653.1|15651.1|13
1631014610000|2021-09-07 11:36:50|15653.5|15651.5|15653|15651|15653.5|15651.5|15652.6|15650.6|12
1631014620000|2021-09-07 11:37:00|15652.8|15650.8|15652.6|15650.6|15653.6|15651.6|15652.6|15650.6|16
1631014630000|2021-09-07 11:37:10|15652.7|15650.7|15652.1|15650.1|15652.7|15650.7|15651.8|15649.8|37
1631014640000|2021-09-07 11:37:20|15652.2|15650.2|15651.7|15649.7|15652.2|15650.2|15651.1|15649.1|27
1631014650000|2021-09-07 11:37:30|15651.6|15649.6|15651.3|15649.3|15651.6|15649.6|15650.8|15648.8|17
1631014660000|2021-09-07 11:37:40|15651.2|15649.2|15651.7|15649.7|15652|15650|15651|15649|11
1631014670000|2021-09-07 11:37:50|15651.8|15649.8|15650.8|15648.8|15651.8|15649.8|15650.8|15648.8|21
1631014680000|2021-09-07 11:38:00|15651|15649|15648.3|15646.3|15651|15649|15648|15646|97
1631014690000|2021-09-07 11:38:10|15648.5|15646.5|15648.1|15646.1|15648.8|15646.8|15648.1|15646.1|8
1631014700000|2021-09-07 11:38:20|15648|15646|15648.1|15646.1|15648.3|15646.3|15647.8|15645.8|10
1631014710000|2021-09-07 11:38:30|15648.2|15646.2|15648.1|15646.1|15648.3|15646.3|15647.8|15645.8|3
1631014720000|2021-09-07 11:38:40|15647.8|15645.8|15647.8|15645.8|15648.1|15646.1|15647.7|15645.7|8
1631014730000|2021-09-07 11:38:50|15648|15646|15648.1|15646.1|15648.5|15646.5|15647.8|15645.8|12
1631014740000|2021-09-07 11:39:00|15648|15646|15648.1|15646.1|15648.8|15646.8|15648|15646|8
1631014750000|2021-09-07 11:39:10|15647.8|15645.8|15648.8|15646.8|15648.8|15646.8|15647.8|15645.8|14
1631014760000|2021-09-07 11:39:20|15648.7|15646.7|15648.8|15646.8|15649|15647|15648.6|15646.6|6
1631014770000|2021-09-07 11:39:30|15648.7|15646.7|15648.6|15646.6|15648.8|15646.8|15648.6|15646.6|2
1631014780000|2021-09-07 11:39:40|15648.5|15646.5|15648.8|15646.8|15649.1|15647.1|15648.3|15646.3|19
1631014790000|2021-09-07 11:39:50|15648.1|15646.1|15648.3|15646.3|15648.3|15646.3|15647.3|15645.3|28
1631014800000|2021-09-07 11:40:00|15648.5|15646.5|15647.6|15645.6|15648.8|15646.8|15647|15645|43
1631014810000|2021-09-07 11:40:10|15647.3|15645.3|15647.3|15645.3|15647.5|15645.5|15646.7|15644.7|29
1631014820000|2021-09-07 11:40:20|15647.5|15645.5|15647.6|15645.6|15648|15646|15647.5|15645.5|7
1631014830000|2021-09-07 11:40:30|15647.5|15645.5|15647.8|15645.8|15647.8|15645.8|15647.3|15645.3|5
1631014840000|2021-09-07 11:40:40|15647.7|15645.7|15647.1|15645.1|15647.7|15645.7|15647.1|15645.1|17
1631014850000|2021-09-07 11:40:50|15647.2|15645.2|15647.3|15645.3|15647.6|15645.6|15647.1|15645.1|3
1631014860000|2021-09-07 11:41:00|15647.5|15645.5|15647.3|15645.3|15647.8|15645.8|15647.2|15645.2|3
1631014870000|2021-09-07 11:41:10|15647.6|15645.6|15647.6|15645.6|15647.6|15645.6|15647.3|15645.3|4
1631014880000|2021-09-07 11:41:20|15647.7|15645.7|15647|15645|15647.8|15645.8|15647|15645|3
1631014890000|2021-09-07 11:41:30|15647.1|15645.1|15648.5|15646.5|15648.5|15646.5|15647.1|15645.1|20
1631014900000|2021-09-07 11:41:40|15648.6|15646.6|15648.8|15646.8|15649.2|15647.2|15648.6|15646.6|32
1631014910000|2021-09-07 11:41:50|15649|15647|15650.1|15648.1|15650.1|15648.1|15649|15647|28
1631014920000|2021-09-07 11:42:00|15649.8|15647.8|15649.8|15647.8|15650.2|15648.2|15649.8|15647.8|2
1631014930000|2021-09-07 11:42:10|15650|15648|15652|15650|15652.1|15650.1|15650|15648|33
1631014940000|2021-09-07 11:42:20|15652.1|15650.1|15652.2|15650.2|15652.6|15650.6|15652|15650|19
1631014950000|2021-09-07 11:42:30|15652.1|15650.1|15651.6|15649.6|15652.1|15650.1|15650.7|15648.7|27
1631014960000|2021-09-07 11:42:40|15651.5|15649.5|15652.1|15650.1|15652.1|15650.1|15651.5|15649.5|3
1631014970000|2021-09-07 11:42:50|15652.2|15650.2|15651.3|15649.3|15652.5|15650.5|15651.3|15649.3|12
1631014980000|2021-09-07 11:43:00|15651.5|15649.5|15651.3|15649.3|15651.6|15649.6|15651.3|15649.3|6
1631014990000|2021-09-07 11:43:10|15651.6|15649.6|15651.3|15649.3|15651.8|15649.8|15651.3|15649.3|6
1631015000000|2021-09-07 11:43:20|15651.5|15649.5|15651.3|15649.3|15651.6|15649.6|15651.3|15649.3|0
1631015010000|2021-09-07 11:43:30|15651.5|15649.5|15650.3|15648.3|15651.5|15649.5|15650|15648|24
1631015020000|2021-09-07 11:43:40|15650.5|15648.5|15650.8|15648.8|15651|15649|15650.3|15648.3|2
1631015030000|2021-09-07 11:43:50|15650.7|15648.7|15650.1|15648.1|15650.7|15648.7|15650.1|15648.1|9
1631015040000|2021-09-07 11:44:00|15650.2|15648.2|15649.1|15647.1|15650.3|15648.3|15649.1|15647.1|19
1631015050000|2021-09-07 11:44:10|15649|15647|15649.3|15647.3|15649.5|15647.5|15649|15647|6
1631015060000|2021-09-07 11:44:20|15649.2|15647.2|15650.1|15648.1|15650.1|15648.1|15649.1|15647.1|17
1631015070000|2021-09-07 11:44:30|15650|15648|15650.3|15648.3|15650.3|15648.3|15649.6|15647.6|7
1631015080000|2021-09-07 11:44:40|15650.2|15648.2|15650.8|15648.8|15651.1|15649.1|15650.2|15648.2|7
1631015090000|2021-09-07 11:44:50|15651|15649|15651.3|15649.3|15651.6|15649.6|15650.8|15648.8|6
1631015100000|2021-09-07 11:45:00|15651.2|15649.2|15650.8|15648.8|15651.3|15649.3|15650.6|15648.6|21
1631015110000|2021-09-07 11:45:10|15651|15649|15650.8|15648.8|15651.3|15649.3|15650.7|15648.7|7
1631015120000|2021-09-07 11:45:20|15650.6|15648.6|15650|15648|15650.6|15648.6|15649.8|15647.8|17
1631015130000|2021-09-07 11:45:30|15650.1|15648.1|15650.1|15648.1|15650.1|15648.1|15649.8|15647.8|15
1631015140000|2021-09-07 11:45:40|15650.2|15648.2|15650.1|15648.1|15650.5|15648.5|15650.1|15648.1|11
1631015150000|2021-09-07 11:45:50|15649.8|15647.8|15649.1|15647.1|15650|15648|15648.8|15646.8|12
1631015160000|2021-09-07 11:46:00|15649|15647|15648.5|15646.5|15649.2|15647.2|15648|15646|25
1631015170000|2021-09-07 11:46:10|15648.3|15646.3|15648.2|15646.2|15648.7|15646.7|15648.2|15646.2|5
1631015180000|2021-09-07 11:46:20|15648.1|15646.1|15648.3|15646.3|15648.7|15646.7|15648|15646|9
1631015190000|2021-09-07 11:46:30|15648.2|15646.2|15648|15646|15648.3|15646.3|15647.3|15645.3|20
1631015200000|2021-09-07 11:46:40|15648.1|15646.1|15648.3|15646.3|15648.6|15646.6|15648.1|15646.1|10
1631015210000|2021-09-07 11:46:50|15648.5|15646.5|15650.1|15648.1|15650.2|15648.2|15648.3|15646.3|11
1631015220000|2021-09-07 11:47:00|15650.2|15648.2|15649.6|15647.6|15650.5|15648.5|15649.3|15647.3|21
1631015230000|2021-09-07 11:47:10|15649.5|15647.5|15648.6|15646.6|15649.8|15647.8|15648.6|15646.6|8
1631015240000|2021-09-07 11:47:20|15648.7|15646.7|15649.3|15647.3|15649.3|15647.3|15648.7|15646.7|4
1631015250000|2021-09-07 11:47:30|15649.2|15647.2|15648.1|15646.1|15649.2|15647.2|15647.8|15645.8|11
1631015260000|2021-09-07 11:47:40|15648.2|15646.2|15648.6|15646.6|15648.8|15646.8|15648.2|15646.2|11
1631015270000|2021-09-07 11:47:50|15648.7|15646.7|15648.8|15646.8|15649.1|15647.1|15648.3|15646.3|1
1631015280000|2021-09-07 11:48:00|15649|15647|15649.6|15647.6|15649.6|15647.6|15648.8|15646.8|9
1631015290000|2021-09-07 11:48:10|15649.7|15647.7|15649.1|15647.1|15649.7|15647.7|15649|15647|6
1631015300000|2021-09-07 11:48:20|15649.2|15647.2|15649.6|15647.6|15649.6|15647.6|15648.8|15646.8|8
1631015310000|2021-09-07 11:48:30|15649.7|15647.7|15650.2|15648.2|15650.3|15648.3|15649.7|15647.7|10
1631015320000|2021-09-07 11:48:40|15650.3|15648.3|15650|15648|15650.3|15648.3|15649.7|15647.7|5
1631015330000|2021-09-07 11:48:50|15649.8|15647.8|15650.5|15648.5|15650.6|15648.6|15649.8|15647.8|10
1631015340000|2021-09-07 11:49:00|15650.3|15648.3|15650|15648|15650.5|15648.5|15649.7|15647.7|15
1631015350000|2021-09-07 11:49:10|15650.1|15648.1|15649.2|15647.2|15650.1|15648.1|15649|15647|9
1631015360000|2021-09-07 11:49:20|15650.1|15648.1|15651.1|15649.1|15651.2|15649.2|15649.8|15647.8|59
1631015370000|2021-09-07 11:49:30|15651|15649|15650.6|15648.6|15651|15649|15650.6|15648.6|10
1631015380000|2021-09-07 11:49:40|15650.7|15648.7|15650.8|15648.8|15651|15649|15650.1|15648.1|8
1631015390000|2021-09-07 11:49:50|15651|15649|15651.8|15649.8|15651.8|15649.8|15651|15649|10
1631015400000|2021-09-07 11:50:00|15652|15650|15652.6|15650.6|15652.7|15650.7|15652|15650|13
1631015410000|2021-09-07 11:50:10|15652.7|15650.7|15651.6|15649.6|15652.8|15650.8|15651.6|15649.6|13
1631015420000|2021-09-07 11:50:20|15651.7|15649.7|15651.5|15649.5|15651.8|15649.8|15651|15649|24
1631015430000|2021-09-07 11:50:30|15651.3|15649.3|15651.6|15649.6|15652.1|15650.1|15651.3|15649.3|23
1631015440000|2021-09-07 11:50:40|15651.7|15649.7|15650.1|15648.1|15651.7|15649.7|15650.1|15648.1|13
1631015450000|2021-09-07 11:50:50|15650.2|15648.2|15650.5|15648.5|15650.8|15648.8|15650.2|15648.2|21
1631015460000|2021-09-07 11:51:00|15650.6|15648.6|15651.6|15649.6|15651.6|15649.6|15650.6|15648.6|8
1631015470000|2021-09-07 11:51:10|15651.5|15649.5|15651.1|15649.1|15651.6|15649.6|15651.1|15649.1|5
1631015480000|2021-09-07 11:51:20|15651.2|15649.2|15652.1|15650.1|15652.2|15650.2|15651.1|15649.1|7
1631015490000|2021-09-07 11:51:30|15652.2|15650.2|15652.3|15650.3|15652.6|15650.6|15652.1|15650.1|10
1631015500000|2021-09-07 11:51:40|15652.5|15650.5|15651.6|15649.6|15652.5|15650.5|15651.3|15649.3|17
1631015510000|2021-09-07 11:51:50|15651.3|15649.3|15650.8|15648.8|15651.3|15649.3|15650.8|15648.8|4
1631015520000|2021-09-07 11:52:00|15651|15649|15651.1|15649.1|15651.1|15649.1|15650.7|15648.7|11
1631015530000|2021-09-07 11:52:10|15651|15649|15651.1|15649.1|15651.1|15649.1|15650.8|15648.8|4
1631015540000|2021-09-07 11:52:20|15651.3|15649.3|15652.1|15650.1|15652.1|15650.1|15651.1|15649.1|15
1631015550000|2021-09-07 11:52:30|||||||||1
1631015560000|2021-09-07 11:52:40|15652.2|15650.2|15651.8|15649.8|15652.5|15650.5|15651.7|15649.7|9
1631015570000|2021-09-07 11:52:50|15652|15650|15652|15650|15652.1|15650.1|15651.8|15649.8|7
1631015580000|2021-09-07 11:53:00|15651.8|15649.8|15652.5|15650.5|15652.5|15650.5|15651.7|15649.7|8
1631015590000|2021-09-07 11:53:10|15652.6|15650.6|15652.6|15650.6|15652.6|15650.6|15652.6|15650.6|2
1631015600000|2021-09-07 11:53:20|15652.5|15650.5|15652.3|15650.3|15652.5|15650.5|15652.3|15650.3|15
1631015610000|2021-09-07 11:53:30|15652.2|15650.2|15652.2|15650.2|15652.6|15650.6|15651.8|15649.8|10
1631015620000|2021-09-07 11:53:40|15652.1|15650.1|15652|15650|15652.2|15650.2|15651.7|15649.7|5
1631015630000|2021-09-07 11:53:50|15651.8|15649.8|15651.8|15649.8|15652|15650|15651.8|15649.8|4
1631015640000|2021-09-07 11:54:00|15651.7|15649.7|15651.8|15649.8|15651.8|15649.8|15651.7|15649.7|7
1631015650000|2021-09-07 11:54:10|15651.7|15649.7|15650.8|15648.8|15651.7|15649.7|15650.8|15648.8|24
1631015660000|2021-09-07 11:54:20|15651|15649|15651.3|15649.3|15651.7|15649.7|15650.7|15648.7|22
1631015670000|2021-09-07 11:54:30|15651.5|15649.5|15651.3|15649.3|15651.6|15649.6|15651.1|15649.1|2
1631015680000|2021-09-07 11:54:40|15651.5|15649.5|15651.3|15649.3|15651.5|15649.5|15651.2|15649.2|0
1631015690000|2021-09-07 11:54:50|15651.2|15649.2|15651.8|15649.8|15652.1|15650.1|15651.1|15649.1|1
1631015700000|2021-09-07 11:55:00|15651.7|15649.7|15651.8|15649.8|15652.2|15650.2|15651.6|15649.6|15
1631015710000|2021-09-07 11:55:10|15651.7|15649.7|15651.8|15649.8|15652.1|15650.1|15651.1|15649.1|9
1631015720000|2021-09-07 11:55:20|15652|15650|15651.3|15649.3|15652|15650|15651.2|15649.2|3
1631015730000|2021-09-07 11:55:30|15651.5|15649.5|15652.1|15650.1|15652.1|15650.1|15651.3|15649.3|5
1631015740000|2021-09-07 11:55:40|15652.2|15650.2|15652.1|15650.1|15652.2|15650.2|15652.1|15650.1|0
1631015750000|2021-09-07 11:55:50|15652.2|15650.2|15652.6|15650.6|15652.6|15650.6|15651.8|15649.8|8
1631015760000|2021-09-07 11:56:00|15652.7|15650.7|15652.6|15650.6|15652.8|15650.8|15652.2|15650.2|14
1631015770000|2021-09-07 11:56:10|15652.1|15650.1|15651.3|15649.3|15652.1|15650.1|15651.3|15649.3|13
1631015780000|2021-09-07 11:56:20|15651.2|15649.2|15651.6|15649.6|15652.1|15650.1|15651.2|15649.2|18
1631015790000|2021-09-07 11:56:30|15651.7|15649.7|15652|15650|15652.2|15650.2|15651.7|15649.7|3
1631015800000|2021-09-07 11:56:40|15652.1|15650.1|15652.6|15650.6|15652.6|15650.6|15651.7|15649.7|13
1631015810000|2021-09-07 11:56:50|15652.5|15650.5|15652.1|15650.1|15652.6|15650.6|15651.8|15649.8|8
1631015820000|2021-09-07 11:57:00|15651.8|15649.8|15651.8|15649.8|15651.8|15649.8|15651.7|15649.7|4
1631015830000|2021-09-07 11:57:10|15651.7|15649.7|15651.8|15649.8|15652.1|15650.1|15651.7|15649.7|15
1631015840000|2021-09-07 11:57:20|15652|15650|15651.1|15649.1|15652.1|15650.1|15651|15649|8
1631015850000|2021-09-07 11:57:30|15651.2|15649.2|15652.1|15650.1|15652.2|15650.2|15650.8|15648.8|40
1631015860000|2021-09-07 11:57:40|15651.8|15649.8|15652|15650|15652.1|15650.1|15651.6|15649.6|8
1631015870000|2021-09-07 11:57:50|15651.8|15649.8|15651.7|15649.7|15651.8|15649.8|15651.6|15649.6|7
1631015880000|2021-09-07 11:58:00|15651.6|15649.6|15652.5|15650.5|15652.7|15650.7|15651.3|15649.3|21
1631015890000|2021-09-07 11:58:10|15652.6|15650.6|15651.8|15649.8|15652.7|15650.7|15651.8|15649.8|28
1631015900000|2021-09-07 11:58:20|15651.7|15649.7|15650.8|15648.8|15651.8|15649.8|15650.7|15648.7|18
1631015910000|2021-09-07 11:58:30|15651.1|15649.1|15650.8|15648.8|15651.2|15649.2|15650.8|15648.8|5
1631015920000|2021-09-07 11:58:40|15650.7|15648.7|15650.6|15648.6|15650.7|15648.7|15650.5|15648.5|11
1631015930000|2021-09-07 11:58:50|15650|15648|15650.3|15648.3|15650.6|15648.6|15649.8|15647.8|21
1631015940000|2021-09-07 11:59:00|15650.2|15648.2|15650.3|15648.3|15650.6|15648.6|15650.2|15648.2|3
1631015950000|2021-09-07 11:59:10|15650.2|15648.2|15650.3|15648.3|15650.6|15648.6|15649.6|15647.6|24
1631015960000|2021-09-07 11:59:20|15650.5|15648.5|15649.8|15647.8|15650.8|15648.8|15649.8|15647.8|21
1631015970000|2021-09-07 11:59:30|15649.7|15647.7|15650.3|15648.3|15650.3|15648.3|15649.5|15647.5|15
1631015980000|2021-09-07 11:59:40|15650.5|15648.5|15651.6|15649.6|15651.8|15649.8|15650.5|15648.5|27
1631015990000|2021-09-07 11:59:50|15651.5|15649.5|15651.7|15649.7|15652.1|15650.1|15651.3|15649.3|16
1631016000000|2021-09-07 12:00:00|15651.6|15649.6|15652.6|15650.6|15653.2|15651.2|15651.6|15649.6|95
1631016010000|2021-09-07 12:00:10|15652.7|15650.7|15652.3|15650.3|15652.7|15650.7|15651.7|15649.7|31
1631016020000|2021-09-07 12:00:20|15652.2|15650.2|15653.5|15651.5|15653.6|15651.6|15652.2|15650.2|58
1631016030000|2021-09-07 12:00:30|15653.6|15651.6|15654.3|15652.3|15654.7|15652.7|15653.6|15651.6|87
1631016040000|2021-09-07 12:00:40|15654.2|15652.2|15653.8|15651.8|15654.7|15652.7|15653.6|15651.6|51
1631016050000|2021-09-07 12:00:50|15654|15652|15654.3|15652.3|15654.6|15652.6|15654|15652|32
1631016060000|2021-09-07 12:01:00|15654.2|15652.2|15654.8|15652.8|15655.3|15653.3|15654.2|15652.2|64
1631016070000|2021-09-07 12:01:10|15655|15653|15654.7|15652.7|15655|15653|15654.2|15652.2|10
1631016080000|2021-09-07 12:01:20|15654.6|15652.6|15655.6|15653.6|15655.6|15653.6|15654.6|15652.6|16
1631016090000|2021-09-07 12:01:30|15655.7|15653.7|15654.3|15652.3|15655.7|15653.7|15654.2|15652.2|23
1631016100000|2021-09-07 12:01:40|15654.5|15652.5|15655.3|15653.3|15655.3|15653.3|15654.1|15652.1|20
1631016110000|2021-09-07 12:01:50|15655.2|15653.2|15655.1|15653.1|15655.3|15653.3|15654.8|15652.8|6
1631016120000|2021-09-07 12:02:00|15655.2|15653.2|15655.5|15653.5|15655.6|15653.6|15654.8|15652.8|8
1631016130000|2021-09-07 12:02:10|15655.3|15653.3|15655.6|15653.6|15655.7|15653.7|15655.2|15653.2|7
1631016140000|2021-09-07 12:02:20|15655.5|15653.5|15656.2|15654.2|15656.2|15654.2|15655.1|15653.1|20
1631016150000|2021-09-07 12:02:30|15656.3|15654.3|15654.8|15652.8|15657.1|15655.1|15654.8|15652.8|96
1631016160000|2021-09-07 12:02:40|15654.7|15652.7|15655.3|15653.3|15655.7|15653.7|15654.7|15652.7|25
1631016170000|2021-09-07 12:02:50|15655.5|15653.5|15655.1|15653.1|15655.5|15653.5|15655.1|15653.1|7
1631016180000|2021-09-07 12:03:00|15655.2|15653.2|15654.8|15652.8|15655.3|15653.3|15654.8|15652.8|14
1631016190000|2021-09-07 12:03:10|15655.1|15653.1|15655.1|15653.1|15655.5|15653.5|15654.7|15652.7|12
1631016200000|2021-09-07 12:03:20|15655.2|15653.2|15655.3|15653.3|15655.6|15653.6|15654.7|15652.7|36
1631016210000|2021-09-07 12:03:30|15655.5|15653.5|15655.5|15653.5|15655.6|15653.6|15655.2|15653.2|13
1631016220000|2021-09-07 12:03:40|15655.6|15653.6|15656|15654|15656.2|15654.2|15655.5|15653.5|22
1631016230000|2021-09-07 12:03:50|15655.8|15653.8|15656.8|15654.8|15656.8|15654.8|15655.7|15653.7|25
1631016240000|2021-09-07 12:04:00|15657.1|15655.1|15656.5|15654.5|15657.2|15655.2|15656.5|15654.5|34
1631016250000|2021-09-07 12:04:10|15656.3|15654.3|15655.8|15653.8|15656.3|15654.3|15655.6|15653.6|32
1631016260000|2021-09-07 12:04:20|15655.7|15653.7|15655.6|15653.6|15656|15654|15655.1|15653.1|34
1631016270000|2021-09-07 12:04:30|15655.5|15653.5|15655.1|15653.1|15656|15654|15655|15653|9
1631016280000|2021-09-07 12:04:40|15655.2|15653.2|15655.6|15653.6|15655.6|15653.6|15655.2|15653.2|3
1631016290000|2021-09-07 12:04:50|15655.5|15653.5|15656|15654|15656|15654|15655.1|15653.1|8
1631016300000|2021-09-07 12:05:00|15655.8|15653.8|15655.7|15653.7|15656|15654|15655.5|15653.5|5
1631016310000|2021-09-07 12:05:10|15655.8|15653.8|15655.6|15653.6|15656|15654|15655.1|15653.1|15
1631016320000|2021-09-07 12:05:20|15655.5|15653.5|15655.3|15653.3|15656.1|15654.1|15655.3|15653.3|22
1631016330000|2021-09-07 12:05:30|15655.1|15653.1|15655|15653|15655.3|15653.3|15654.8|15652.8|24
1631016340000|2021-09-07 12:05:40|15654.8|15652.8|15654.6|15652.6|15655|15653|15654.5|15652.5|11
1631016350000|2021-09-07 12:05:50|15654.8|15652.8|15655.1|15653.1|15655.2|15653.2|15654.8|15652.8|14
1631016360000|2021-09-07 12:06:00|15655.2|15653.2|15654.8|15652.8|15655.2|15653.2|15654.8|15652.8|9
1631016370000|2021-09-07 12:06:10|15655|15653|15654.6|15652.6|15655|15653|15654.5|15652.5|6
1631016380000|2021-09-07 12:06:20|15654.7|15652.7|15654.6|15652.6|15654.8|15652.8|15654.5|15652.5|2
1631016390000|2021-09-07 12:06:30|15654.8|15652.8|15655.1|15653.1|15655.1|15653.1|15654.7|15652.7|7
1631016400000|2021-09-07 12:06:40|15654.8|15652.8|15654.7|15652.7|15655.1|15653.1|15654.7|15652.7|15
1631016410000|2021-09-07 12:06:50|15655.1|15653.1|15655.1|15653.1|15655.2|15653.2|15654.8|15652.8|14
1631016420000|2021-09-07 12:07:00|15655|15653|15656.1|15654.1|15656.2|15654.2|15655|15653|56
1631016430000|2021-09-07 12:07:10|15656|15654|15656.6|15654.6|15656.6|15654.6|15656|15654|8
1631016440000|2021-09-07 12:07:20|15656.7|15654.7|15656.3|15654.3|15656.7|15654.7|15656.3|15654.3|9
1631016450000|2021-09-07 12:07:30|15656.2|15654.2|15656.5|15654.5|15656.6|15654.6|15656.1|15654.1|1
1631016460000|2021-09-07 12:07:40|15656.6|15654.6|15657.2|15655.2|15657.6|15655.6|15656.6|15654.6|27
1631016470000|2021-09-07 12:07:50|15657.1|15655.1|15657.3|15655.3|15658|15656|15657.1|15655.1|12
1631016480000|2021-09-07 12:08:00|15657.5|15655.5|15657.2|15655.2|15657.5|15655.5|15656.8|15654.8|23
1631016490000|2021-09-07 12:08:10|15657.3|15655.3|15657.6|15655.6|15657.7|15655.7|15657.2|15655.2|18
1631016500000|2021-09-07 12:08:20|15657.5|15655.5|15658|15656|15658|15656|15657.3|15655.3|17
1631016510000|2021-09-07 12:08:30|15657.8|15655.8|15658|15656|15658|15656|15657.7|15655.7|8
1631016520000|2021-09-07 12:08:40|15657.8|15655.8|15656.8|15654.8|15658|15656|15656.8|15654.8|42
1631016530000|2021-09-07 12:08:50|15656.7|15654.7|15658|15656|15658|15656|15656.7|15654.7|28
1631016540000|2021-09-07 12:09:00|15657.8|15655.8|15657.6|15655.6|15658|15656|15657.5|15655.5|9
1631016550000|2021-09-07 12:09:10|15657.7|15655.7|15657.6|15655.6|15657.7|15655.7|15657.3|15655.3|1
1631016560000|2021-09-07 12:09:20|15657.7|15655.7|15658.6|15656.6|15658.7|15656.7|15657.7|15655.7|24
1631016570000|2021-09-07 12:09:30|15658.8|15656.8|15658.8|15656.8|15659.1|15657.1|15658.5|15656.5|28
1631016580000|2021-09-07 12:09:40|15659|15657|15659.1|15657.1|15659.2|15657.2|15658.3|15656.3|34
1631016590000|2021-09-07 12:09:50|15659.2|15657.2|15659.2|15657.2|15659.6|15657.6|15659|15657|23
1631016600000|2021-09-07 12:10:00|15659.3|15657.3|15659.6|15657.6|15659.6|15657.6|15659|15657|20
1631016610000|2021-09-07 12:10:10|15659.7|15657.7|15660|15658|15660|15658|15659.5|15657.5|23
1631016620000|2021-09-07 12:10:20|15660.1|15658.1|15659.3|15657.3|15660.1|15658.1|15659.2|15657.2|28
1631016630000|2021-09-07 12:10:30|15659.2|15657.2|15658.3|15656.3|15659.3|15657.3|15658.2|15656.2|33
1631016640000|2021-09-07 12:10:40|15658.2|15656.2|15657.3|15655.3|15658.5|15656.5|15657.2|15655.2|20
1631016650000|2021-09-07 12:10:50|15657.5|15655.5|15657|15655|15657.8|15655.8|15656.7|15654.7|24
1631016660000|2021-09-07 12:11:00|15656.8|15654.8|15657.3|15655.3|15657.3|15655.3|15656.6|15654.6|45
1631016670000|2021-09-07 12:11:10|15657.2|15655.2|15657.1|15655.1|15657.2|15655.2|15656.8|15654.8|4
1631016680000|2021-09-07 12:11:20|15657.2|15655.2|15657.2|15655.2|15657.3|15655.3|15657|15655|8
1631016690000|2021-09-07 12:11:30|15657.3|15655.3|15657.2|15655.2|15657.5|15655.5|15657|15655|2
1631016700000|2021-09-07 12:11:40|15657.1|15655.1|15657.3|15655.3|15657.6|15655.6|15657.1|15655.1|1
1631016710000|2021-09-07 12:11:50|15657.2|15655.2|15656.6|15654.6|15657.2|15655.2|15656.6|15654.6|18
1631016720000|2021-09-07 12:12:00|15656.7|15654.7|15657|15655|15657.5|15655.5|15656.6|15654.6|19
1631016730000|2021-09-07 12:12:10|15656.8|15654.8|15658|15656|15658|15656|15656.8|15654.8|18
1631016740000|2021-09-07 12:12:20|15657.8|15655.8|15657.8|15655.8|15658|15656|15657.5|15655.5|18
1631016750000|2021-09-07 12:12:30|15657.7|15655.7|15657.1|15655.1|15657.8|15655.8|15657|15655|9
1631016760000|2021-09-07 12:12:40|15657.2|15655.2|15657.8|15655.8|15657.8|15655.8|15657|15655|12
1631016770000|2021-09-07 12:12:50|15657.7|15655.7|15657.1|15655.1|15657.7|15655.7|15657.1|15655.1|1
1631016780000|2021-09-07 12:13:00|15657|15655|15657.1|15655.1|15657.2|15655.2|15656.5|15654.5|17
1631016790000|2021-09-07 12:13:10|15657|15655|15656.6|15654.6|15658|15656|15656.6|15654.6|48
1631016800000|2021-09-07 12:13:20|15656.5|15654.5|15656.3|15654.3|15657.1|15655.1|15656.3|15654.3|23
1631016810000|2021-09-07 12:13:30|15656.5|15654.5|15657|15655|15657.1|15655.1|15656.3|15654.3|17
1631016820000|2021-09-07 12:13:40|15657.1|15655.1|15655.7|15653.7|15657.2|15655.2|15655.7|15653.7|55
1631016830000|2021-09-07 12:13:50|15655.8|15653.8|15656.3|15654.3|15656.3|15654.3|15655.6|15653.6|5
1631016840000|2021-09-07 12:14:00|15656.2|15654.2|15656.7|15654.7|15657|15655|15656.2|15654.2|15
1631016850000|2021-09-07 12:14:10|15656.8|15654.8|15656.8|15654.8|15657.1|15655.1|15656.5|15654.5|9
1631016860000|2021-09-07 12:14:20|15657|15655|15657.1|15655.1|15657.1|15655.1|15656.6|15654.6|13
1631016870000|2021-09-07 12:14:30|15657|15655|15657.6|15655.6|15657.7|15655.7|15657|15655|22
1631016880000|2021-09-07 12:14:40|15657.5|15655.5|15656.6|15654.6|15657.5|15655.5|15656.6|15654.6|27
1631016890000|2021-09-07 12:14:50|15656.7|15654.7|15656.3|15654.3|15656.8|15654.8|15656.1|15654.1|13
1631016900000|2021-09-07 12:15:00|15656.5|15654.5|15656.8|15654.8|15657.1|15655.1|15656|15654|39
1631016910000|2021-09-07 12:15:10|15656.7|15654.7|15655.7|15653.7|15656.7|15654.7|15655.6|15653.6|23
1631016920000|2021-09-07 12:15:20|15655.6|15653.6|15655.6|15653.6|15655.8|15653.8|15655.5|15653.5|12
1631016930000|2021-09-07 12:15:30|15655.7|15653.7|15656.3|15654.3|15656.3|15654.3|15655.5|15653.5|13
1631016940000|2021-09-07 12:15:40|15656.2|15654.2|15655.5|15653.5|15656.3|15654.3|15655.5|15653.5|14
1631016950000|2021-09-07 12:15:50|15655.3|15653.3|15654.3|15652.3|15655.7|15653.7|15654.3|15652.3|42
1631016960000|2021-09-07 12:16:00|15654.5|15652.5|15653.8|15651.8|15654.8|15652.8|15653.3|15651.3|59
1631016970000|2021-09-07 12:16:10|15653.6|15651.6|15653.3|15651.3|15653.7|15651.7|15653.2|15651.2|19
1631016980000|2021-09-07 12:16:20|15653.2|15651.2|15653.8|15651.8|15654.3|15652.3|15652.8|15650.8|53
1631016990000|2021-09-07 12:16:30|15653.7|15651.7|15653.8|15651.8|15654.1|15652.1|15653.5|15651.5|16
1631017000000|2021-09-07 12:16:40|15654|15652|15654.6|15652.6|15655|15653|15653.8|15651.8|29
1631017010000|2021-09-07 12:16:50|15654.7|15652.7|15654.8|15652.8|15655.2|15653.2|15654.7|15652.7|8
1631017020000|2021-09-07 12:17:00|15654.7|15652.7|15654.1|15652.1|15655|15653|15654|15652|9
1631017030000|2021-09-07 12:17:10|15654|15652|15654.6|15652.6|15654.6|15652.6|15654|15652|9
1631017040000|2021-09-07 12:17:20|15654.8|15652.8|15654.7|15652.7|15655.2|15653.2|15654.6|15652.6|10
1631017050000|2021-09-07 12:17:30|15654.8|15652.8|15655.2|15653.2|15655.2|15653.2|15654.8|15652.8|7
1631017060000|2021-09-07 12:17:40|15655.3|15653.3|15655.1|15653.1|15655.5|15653.5|15655|15653|4
1631017070000|2021-09-07 12:17:50|15655.2|15653.2|15656.7|15654.7|15656.7|15654.7|15655.2|15653.2|27
1631017080000|2021-09-07 12:18:00|15656.6|15654.6|15656.1|15654.1|15656.7|15654.7|15655.8|15653.8|9
1631017090000|2021-09-07 12:18:10|15656.2|15654.2|15655.3|15653.3|15656.2|15654.2|15655.3|15653.3|3
1631017100000|2021-09-07 12:18:20|15655.5|15653.5|15656|15654|15656|15654|15655.3|15653.3|2
1631017110000|2021-09-07 12:18:30|15656.1|15654.1|15656.1|15654.1|15656.1|15654.1|15655.8|15653.8|3
1631017120000|2021-09-07 12:18:40|15656|15654|15655.8|15653.8|15656.1|15654.1|15655.6|15653.6|2
1631017130000|2021-09-07 12:18:50|15655.7|15653.7|15655.3|15653.3|15655.7|15653.7|15655.2|15653.2|4
1631017140000|2021-09-07 12:19:00|15655.2|15653.2|15655.2|15653.2|15655.5|15653.5|15654.7|15652.7|15
1631017150000|2021-09-07 12:19:10|15655.3|15653.3|15654.3|15652.3|15655.3|15653.3|15654.3|15652.3|23
1631017160000|2021-09-07 12:19:20|15654.5|15652.5|15654.3|15652.3|15654.8|15652.8|15654.1|15652.1|18
1631017170000|2021-09-07 12:19:30|15654.5|15652.5|15654.8|15652.8|15654.8|15652.8|15654.2|15652.2|11
1631017180000|2021-09-07 12:19:40|15655|15653|15655.1|15653.1|15655.3|15653.3|15655|15653|13
1631017190000|2021-09-07 12:19:50|15655.2|15653.2|15655.2|15653.2|15655.5|15653.5|15654.8|15652.8|5
1631017200000|2021-09-07 12:20:00|15655.3|15653.3|15655.6|15653.6|15655.7|15653.7|15655|15653|8
1631017210000|2021-09-07 12:20:10|15655.5|15653.5|15654.6|15652.6|15655.6|15653.6|15654.3|15652.3|16
1631017220000|2021-09-07 12:20:20|15654.2|15652.2|15654.5|15652.5|15654.8|15652.8|15654.2|15652.2|24
1631017230000|2021-09-07 12:20:30|15654.6|15652.6|15654.8|15652.8|15655|15653|15654.1|15652.1|20
1631017240000|2021-09-07 12:20:40|15655|15653|15656|15654|15656.1|15654.1|15655|15653|38
1631017250000|2021-09-07 12:20:50|15655.8|15653.8|15656.5|15654.5|15656.5|15654.5|15655.6|15653.6|28
1631017260000|2021-09-07 12:21:00|15656.3|15654.3|15657|15655|15657|15655|15656.3|15654.3|17
1631017270000|2021-09-07 12:21:10|15657.1|15655.1|15656|15654|15657.2|15655.2|15655.8|15653.8|22
1631017280000|2021-09-07 12:21:20|15655.8|15653.8|15656.8|15654.8|15656.8|15654.8|15655.8|15653.8|10
1631017290000|2021-09-07 12:21:30|15657|15655|15657.1|15655.1|15657.1|15655.1|15656.6|15654.6|7
1631017300000|2021-09-07 12:21:40|15657|15655|15657.2|15655.2|15657.6|15655.6|15656.8|15654.8|22
1631017310000|2021-09-07 12:21:50|15656.7|15654.7|15656.5|15654.5|15656.7|15654.7|15656.2|15654.2|16
1631017320000|2021-09-07 12:22:00|15656.3|15654.3|15656.6|15654.6|15657|15655|15656.2|15654.2|21
1631017330000|2021-09-07 12:22:10|15656.5|15654.5|15656.6|15654.6|15656.6|15654.6|15656.3|15654.3|7
1631017340000|2021-09-07 12:22:20|15656.5|15654.5|15655.3|15653.3|15656.5|15654.5|15655.3|15653.3|14
1631017350000|2021-09-07 12:22:30|15655.2|15653.2|15654.8|15652.8|15655.3|15653.3|15654.7|15652.7|12
1631017360000|2021-09-07 12:22:40|15655|15653|15655.1|15653.1|15655.1|15653.1|15654.8|15652.8|8
1631017370000|2021-09-07 12:22:50|15655.2|15653.2|15655.6|15653.6|15655.6|15653.6|15655.1|15653.1|7
1631017380000|2021-09-07 12:23:00|15655.5|15653.5|15656.1|15654.1|15656.3|15654.3|15655.5|15653.5|18
1631017390000|2021-09-07 12:23:10|15656.2|15654.2|15656|15654|15656.3|15654.3|15655.7|15653.7|12
1631017400000|2021-09-07 12:23:20|15656.1|15654.1|15655.6|15653.6|15656.2|15654.2|15655.6|15653.6|13
1631017410000|2021-09-07 12:23:30|15655.5|15653.5|15655.6|15653.6|15655.8|15653.8|15655.3|15653.3|3
1631017420000|2021-09-07 12:23:40|15655.7|15653.7|15655.3|15653.3|15656|15654|15655.3|15653.3|5
1631017430000|2021-09-07 12:23:50|15655.5|15653.5|15655.6|15653.6|15655.6|15653.6|15655.3|15653.3|1
1631017440000|2021-09-07 12:24:00|15655.7|15653.7|15655.8|15653.8|15655.8|15653.8|15655.7|15653.7|5
1631017450000|2021-09-07 12:24:10|15655.7|15653.7|15656.6|15654.6|15656.6|15654.6|15655.7|15653.7|17
1631017460000|2021-09-07 12:24:20|15656.7|15654.7|15656.6|15654.6|15656.7|15654.7|15656.3|15654.3|8
1631017470000|2021-09-07 12:24:30|15656.7|15654.7|15656.3|15654.3|15656.7|15654.7|15656.1|15654.1|3
1631017480000|2021-09-07 12:24:40|15656.5|15654.5|15656.1|15654.1|15656.5|15654.5|15656|15654|4
1631017490000|2021-09-07 12:24:50|15656.2|15654.2|15656.6|15654.6|15656.8|15654.8|15656.2|15654.2|18
1631017500000|2021-09-07 12:25:00|15656.7|15654.7|15657.1|15655.1|15657.6|15655.6|15656.7|15654.7|37
1631017510000|2021-09-07 12:25:10|15657|15655|15656.8|15654.8|15657|15655|15656.8|15654.8|14
1631017520000|2021-09-07 12:25:20|15656.7|15654.7|15656.3|15654.3|15657.2|15655.2|15656.3|15654.3|24
1631017530000|2021-09-07 12:25:30|15656.2|15654.2|15656.6|15654.6|15656.6|15654.6|15656.1|15654.1|4
1631017540000|2021-09-07 12:25:40|15656.7|15654.7|15657|15655|15657|15655|15656.1|15654.1|19
1631017550000|2021-09-07 12:25:50|15657.1|15655.1|15657.1|15655.1|15657.6|15655.6|15657|15655|19
1631017560000|2021-09-07 12:26:00|15657|15655|15657.1|15655.1|15657.2|15655.2|15657|15655|7
1631017570000|2021-09-07 12:26:10|15657.3|15655.3|15657.5|15655.5|15657.5|15655.5|15657.3|15655.3|4
1631017580000|2021-09-07 12:26:20|15657.1|15655.1|15657.3|15655.3|15657.3|15655.3|15657.1|15655.1|6
1631017590000|2021-09-07 12:26:30|15657.2|15655.2|15657.6|15655.6|15657.7|15655.7|15657.2|15655.2|8
1631017600000|2021-09-07 12:26:40|15657.7|15655.7|15657.6|15655.6|15658|15656|15657.6|15655.6|27
1631017610000|2021-09-07 12:26:50|15657.5|15655.5|15657.3|15655.3|15657.6|15655.6|15657|15655|19
1631017620000|2021-09-07 12:27:00|15657.5|15655.5|15657.2|15655.2|15657.6|15655.6|15657.1|15655.1|17
1631017630000|2021-09-07 12:27:10|15657.1|15655.1|15657.7|15655.7|15657.8|15655.8|15657|15655|11
1631017640000|2021-09-07 12:27:20|15657.8|15655.8|15657.6|15655.6|15657.8|15655.8|15657.5|15655.5|3
1631017650000|2021-09-07 12:27:30|15657.7|15655.7|15658.1|15656.1|15658.1|15656.1|15657.7|15655.7|4
1631017660000|2021-09-07 12:27:40|15658|15656|15658.1|15656.1|15658.3|15656.3|15658|15656|15
1631017670000|2021-09-07 12:27:50|15658.2|15656.2|15658.3|15656.3|15658.5|15656.5|15658.2|15656.2|5
1631017680000|2021-09-07 12:28:00|15658.5|15656.5|15658.2|15656.2|15658.5|15656.5|15658.2|15656.2|16
1631017690000|2021-09-07 12:28:10|15658.3|15656.3|15658.2|15656.2|15658.5|15656.5|15658.2|15656.2|6
1631017700000|2021-09-07 12:28:20|15658.3|15656.3|15658.3|15656.3|15658.3|15656.3|15658|15656|16
1631017710000|2021-09-07 12:28:30|15658.5|15656.5|15658.5|15656.5|15658.5|15656.5|15658|15656|8
1631017720000|2021-09-07 12:28:40|15658.6|15656.6|15658.2|15656.2|15658.6|15656.6|15658.2|15656.2|13
1631017730000|2021-09-07 12:28:50|15658.1|15656.1|15658.6|15656.6|15658.6|15656.6|15658.1|15656.1|16
1631017740000|2021-09-07 12:29:00|15658.7|15656.7|15659.3|15657.3|15659.5|15657.5|15658.6|15656.6|24
1631017750000|2021-09-07 12:29:10|15659.2|15657.2|15659.2|15657.2|15659.5|15657.5|15659|15657|9
1631017760000|2021-09-07 12:29:20|15659.1|15657.1|15660.6|15658.6|15660.7|15658.7|15659.1|15657.1|56
1631017770000|2021-09-07 12:29:30|15660.7|15658.7|15660.3|15658.3|15660.8|15658.8|15660|15658|31
1631017780000|2021-09-07 12:29:40|15660.2|15658.2|15659.5|15657.5|15660.2|15658.2|15659.2|15657.2|9
1631017790000|2021-09-07 12:29:50|15659.3|15657.3|15660.8|15658.8|15660.8|15658.8|15659.3|15657.3|35
1631017800000|2021-09-07 12:30:00|15660.7|15658.7|15661.8|15659.8|15662.2|15660.2|15660.7|15658.7|118
1631017810000|2021-09-07 12:30:10|15661.7|15659.7|15662|15660|15662|15660|15661.5|15659.5|27
1631017820000|2021-09-07 12:30:20|15661.8|15659.8|15661.6|15659.6|15662|15660|15661.5|15659.5|20
1631017830000|2021-09-07 12:30:30|15661.7|15659.7|15660.1|15658.1|15661.8|15659.8|15658.8|15656.8|133
1631017840000|2021-09-07 12:30:40|15660|15658|15658.8|15656.8|15660|15658|15658.5|15656.5|70
1631017850000|2021-09-07 12:30:50|15658.6|15656.6|15657.6|15655.6|15658.7|15656.7|15657.6|15655.6|33
1631017860000|2021-09-07 12:31:00|15657.5|15655.5|15657.3|15655.3|15657.6|15655.6|15657.2|15655.2|64
1631017870000|2021-09-07 12:31:10|15657.2|15655.2|15656.6|15654.6|15657.2|15655.2|15656.6|15654.6|13
1631017880000|2021-09-07 12:31:20|15656.5|15654.5|15658.1|15656.1|15658.1|15656.1|15656.3|15654.3|41
1631017890000|2021-09-07 12:31:30|15658|15656|15657.1|15655.1|15658.5|15656.5|15657.1|15655.1|34
1631017900000|2021-09-07 12:31:40|15657.3|15655.3|15658.1|15656.1|15658.2|15656.2|15657.3|15655.3|24
1631017910000|2021-09-07 12:31:50|15658|15656|15658.3|15656.3|15658.3|15656.3|15658|15656|6
1631017920000|2021-09-07 12:32:00|15658.2|15656.2|15658.8|15656.8|15658.8|15656.8|15658.2|15656.2|16
1631017930000|2021-09-07 12:32:10|15658.7|15656.7|15659.3|15657.3|15659.6|15657.6|15658.6|15656.6|20
1631017940000|2021-09-07 12:32:20|15659.2|15657.2|15659.5|15657.5|15659.5|15657.5|15659.1|15657.1|10
1631017950000|2021-09-07 12:32:30|15659.7|15657.7|15660.5|15658.5|15660.6|15658.6|15659.7|15657.7|28
1631017960000|2021-09-07 12:32:40|15660.3|15658.3|15659.8|15657.8|15660.3|15658.3|15659.7|15657.7|14
1631017970000|2021-09-07 12:32:50|15659.7|15657.7|15659.6|15657.6|15660|15658|15659.6|15657.6|7
1631017980000|2021-09-07 12:33:00|15659.5|15657.5|15660.2|15658.2|15660.7|15658.7|15659.5|15657.5|19
1631017990000|2021-09-07 12:33:10|15660.1|15658.1|15657.1|15655.1|15660.1|15658.1|15657|15655|82
1631018000000|2021-09-07 12:33:20|15657|15655|15656.6|15654.6|15657.2|15655.2|15656|15654|71
1631018010000|2021-09-07 12:33:30|15656.7|15654.7|15656.1|15654.1|15657.1|15655.1|15655.8|15653.8|18
1631018020000|2021-09-07 12:33:40|15656|15654|15657|15655|15657|15655|15656|15654|27
1631018030000|2021-09-07 12:33:50|15656.8|15654.8|15656.3|15654.3|15656.8|15654.8|15656.3|15654.3|13
1631018040000|2021-09-07 12:34:00|15656.2|15654.2|15656.6|15654.6|15657.1|15655.1|15656.2|15654.2|35
1631018050000|2021-09-07 12:34:10|15656.5|15654.5|15656.8|15654.8|15656.8|15654.8|15656.3|15654.3|12
1631018060000|2021-09-07 12:34:20|15657|15655|15656.8|15654.8|15657.1|15655.1|15656.7|15654.7|19
1631018070000|2021-09-07 12:34:30|15656.7|15654.7|15656.6|15654.6|15656.8|15654.8|15656.6|15654.6|1
1631018080000|2021-09-07 12:34:40|15656.7|15654.7|15657.5|15655.5|15657.6|15655.6|15656.7|15654.7|17
1631018090000|2021-09-07 12:34:50|15657.3|15655.3|15657.7|15655.7|15657.8|15655.8|15657.2|15655.2|18
1631018100000|2021-09-07 12:35:00|15657.8|15655.8|15658.1|15656.1|15658.8|15656.8|15657.7|15655.7|28
1631018110000|2021-09-07 12:35:10|15658|15656|15657.6|15655.6|15658.1|15656.1|15657.5|15655.5|10
1631018120000|2021-09-07 12:35:20|15657.5|15655.5|15656.6|15654.6|15657.6|15655.6|15656.6|15654.6|23
1631018130000|2021-09-07 12:35:30|15656.5|15654.5|15656.6|15654.6|15656.7|15654.7|15656.2|15654.2|9
1631018140000|2021-09-07 12:35:40|15656.7|15654.7|15656.3|15654.3|15656.7|15654.7|15656.3|15654.3|8
1631018150000|2021-09-07 12:35:50|15656.5|15654.5|15656.7|15654.7|15656.8|15654.8|15656.2|15654.2|8
1631018160000|2021-09-07 12:36:00|15656.6|15654.6|15657.1|15655.1|15657.1|15655.1|15656.5|15654.5|11
1631018170000|2021-09-07 12:36:10|15657.2|15655.2|15658.3|15656.3|15658.3|15656.3|15657.1|15655.1|6
1631018180000|2021-09-07 12:36:20|15658.6|15656.6|15658.7|15656.7|15659.1|15657.1|15657.7|15655.7|26
1631018190000|2021-09-07 12:36:30|15658.8|15656.8|15658.8|15656.8|15659.2|15657.2|15658.8|15656.8|22
1631018200000|2021-09-07 12:36:40|15659|15657|15659.1|15657.1|15659.3|15657.3|15658.7|15656.7|11
1631018210000|2021-09-07 12:36:50|15659.2|15657.2|15659.5|15657.5|15659.6|15657.6|15659.1|15657.1|9
1631018220000|2021-09-07 12:37:00|15659.3|15657.3|15659.1|15657.1|15659.6|15657.6|15659|15657|15
1631018230000|2021-09-07 12:37:10|15659.2|15657.2|15658.6|15656.6|15659.2|15657.2|15658.6|15656.6|7
1631018240000|2021-09-07 12:37:20|15658.7|15656.7|15658.7|15656.7|15658.7|15656.7|15658.3|15656.3|10
1631018250000|2021-09-07 12:37:30|15658.6|15656.6|15658.3|15656.3|15658.6|15656.6|15657.8|15655.8|13
1631018260000|2021-09-07 12:37:40|15658.2|15656.2|15657.8|15655.8|15658.6|15656.6|15657.8|15655.8|11
1631018270000|2021-09-07 12:37:50|15658|15656|15658.8|15656.8|15659|15657|15657.5|15655.5|35
1631018280000|2021-09-07 12:38:00|15658.7|15656.7|15658.6|15656.6|15658.7|15656.7|15658.5|15656.5|6
1631018290000|2021-09-07 12:38:10|15658.7|15656.7|15658.8|15656.8|15659|15657|15658.6|15656.6|5
1631018300000|2021-09-07 12:38:20|15659|15657|15659.5|15657.5|15659.6|15657.6|15659|15657|11
1631018310000|2021-09-07 12:38:30|15659.6|15657.6|15659.6|15657.6|15660.5|15658.5|15659.5|15657.5|64
1631018320000|2021-09-07 12:38:40|15659.5|15657.5|15659.2|15657.2|15659.5|15657.5|15659|15657|11
1631018330000|2021-09-07 12:38:50|15659.3|15657.3|15659.8|15657.8|15660.2|15658.2|15659.2|15657.2|16
1631018340000|2021-09-07 12:39:00|15660|15658|15659.6|15657.6|15660|15658|15659.3|15657.3|15
1631018350000|2021-09-07 12:39:10|15659.5|15657.5|15659.3|15657.3|15659.6|15657.6|15659.2|15657.2|6
1631018360000|2021-09-07 12:39:20|15659.2|15657.2|15658.8|15656.8|15659.2|15657.2|15658.8|15656.8|14
1631018370000|2021-09-07 12:39:30|15659.1|15657.1|15659.2|15657.2|15659.6|15657.6|15659.1|15657.1|8
1631018380000|2021-09-07 12:39:40|15659.3|15657.3|15658.3|15656.3|15659.3|15657.3|15658.3|15656.3|13
1631018390000|2021-09-07 12:39:50|15658.2|15656.2|15659.1|15657.1|15659.2|15657.2|15658.2|15656.2|18
1631018400000|2021-09-07 12:40:00|15659|15657|15658.2|15656.2|15659.2|15657.2|15658|15656|13
1631018410000|2021-09-07 12:40:10|15658.3|15656.3|15658.1|15656.1|15658.3|15656.3|15658|15656|8
1631018420000|2021-09-07 12:40:20|15658|15656|15657.8|15655.8|15658.1|15656.1|15657.6|15655.6|17
1631018430000|2021-09-07 12:40:30|15658|15656|15658.8|15656.8|15658.8|15656.8|15658|15656|18
1631018440000|2021-09-07 12:40:40|15659|15657|15657.8|15655.8|15659.1|15657.1|15657.8|15655.8|30
1631018450000|2021-09-07 12:40:50|15657.7|15655.7|15657.5|15655.5|15658.6|15656.6|15657.1|15655.1|70
1631018460000|2021-09-07 12:41:00|15657.3|15655.3|15657.8|15655.8|15658.1|15656.1|15657.2|15655.2|9
1631018470000|2021-09-07 12:41:10|15657.7|15655.7|15657.3|15655.3|15657.8|15655.8|15657.1|15655.1|36
1631018480000|2021-09-07 12:41:20|15657.2|15655.2|15657.1|15655.1|15657.2|15655.2|15656.8|15654.8|3
1631018490000|2021-09-07 12:41:30|15657.3|15655.3|15657.7|15655.7|15658|15656|15657.2|15655.2|35
1631018500000|2021-09-07 12:41:40|15657.2|15655.2|15657.3|15655.3|15657.6|15655.6|15657.2|15655.2|15
1631018510000|2021-09-07 12:41:50|15657.6|15655.6|15657.6|15655.6|15658.1|15656.1|15657.3|15655.3|31
1631018520000|2021-09-07 12:42:00|15657.7|15655.7|15657.8|15655.8|15658.1|15656.1|15657.7|15655.7|14
1631018530000|2021-09-07 12:42:10|15657.7|15655.7|15657.6|15655.6|15657.8|15655.8|15657.6|15655.6|2
1631018540000|2021-09-07 12:42:20|15657.7|15655.7|15659|15657|15659.2|15657.2|15657.7|15655.7|27
1631018550000|2021-09-07 12:42:30|15659.2|15657.2|15659.3|15657.3|15659.7|15657.7|15659.2|15657.2|19
1631018560000|2021-09-07 12:42:40|15659.2|15657.2|15658.3|15656.3|15659.5|15657.5|15658.3|15656.3|48
1631018570000|2021-09-07 12:42:50|15658.2|15656.2|15658.1|15656.1|15658.3|15656.3|15657.8|15655.8|10
1631018580000|2021-09-07 12:43:00|15658.3|15656.3|15659.6|15657.6|15659.7|15657.7|15658.3|15656.3|16
1631018590000|2021-09-07 12:43:10|15659.5|15657.5|15659.3|15657.3|15659.7|15657.7|15659.3|15657.3|5
1631018600000|2021-09-07 12:43:20|15659.2|15657.2|15658.5|15656.5|15659.3|15657.3|15658.5|15656.5|5
1631018610000|2021-09-07 12:43:30|15658.6|15656.6|15658.7|15656.7|15658.7|15656.7|15658.5|15656.5|3
1631018620000|2021-09-07 12:43:40|15658.6|15656.6|15659.1|15657.1|15659.1|15657.1|15658.6|15656.6|1
1631018630000|2021-09-07 12:43:50|15659|15657|15658.8|15656.8|15659.1|15657.1|15658.7|15656.7|2
1631018640000|2021-09-07 12:44:00|15658.7|15656.7|15658.6|15656.6|15659|15657|15658.3|15656.3|11
1631018650000|2021-09-07 12:44:10|15658.7|15656.7|15658.3|15656.3|15658.7|15656.7|15658.3|15656.3|5
1631018660000|2021-09-07 12:44:20|15658.6|15656.6|15658.8|15656.8|15659|15657|15658.6|15656.6|3
1631018670000|2021-09-07 12:44:30|15658.7|15656.7|15658.6|15656.6|15658.7|15656.7|15658.6|15656.6|4
1631018680000|2021-09-07 12:44:40|15658.5|15656.5|15658.3|15656.3|15658.6|15656.6|15658.2|15656.2|10
1631018690000|2021-09-07 12:44:50|15658.5|15656.5|15658.7|15656.7|15658.7|15656.7|15658.5|15656.5|3
1631018700000|2021-09-07 12:45:00|15658.6|15656.6|15658.5|15656.5|15658.6|15656.6|15658.3|15656.3|9
1631018710000|2021-09-07 12:45:10|15658.6|15656.6|15658.8|15656.8|15659|15657|15658.5|15656.5|16
1631018720000|2021-09-07 12:45:20|15658.7|15656.7|15659.5|15657.5|15659.5|15657.5|15658.6|15656.6|11
1631018730000|2021-09-07 12:45:30|15659.3|15657.3|15659.5|15657.5|15660.1|15658.1|15659.1|15657.1|20
1631018740000|2021-09-07 12:45:40|15659.6|15657.6|15659.3|15657.3|15659.8|15657.8|15659.3|15657.3|6
1631018750000|2021-09-07 12:45:50|15659.1|15657.1|15659.3|15657.3|15659.3|15657.3|15658.6|15656.6|11
1631018760000|2021-09-07 12:46:00|15659.5|15657.5|15659.5|15657.5|15659.7|15657.7|15659.3|15657.3|2
1631018770000|2021-09-07 12:46:10|15659.3|15657.3|15658.3|15656.3|15659.3|15657.3|15658.3|15656.3|14
1631018780000|2021-09-07 12:46:20|15658.6|15656.6|15658.3|15656.3|15658.6|15656.6|15658.3|15656.3|2
1631018790000|2021-09-07 12:46:30|15658.6|15656.6|15659.1|15657.1|15659.3|15657.3|15658.6|15656.6|4
1631018800000|2021-09-07 12:46:40|15659.2|15657.2|15659.8|15657.8|15659.8|15657.8|15659.2|15657.2|3
1631018810000|2021-09-07 12:46:50|15660.1|15658.1|15659.6|15657.6|15660.2|15658.2|15659.5|15657.5|13
1631018820000|2021-09-07 12:47:00|15659.7|15657.7|15659.7|15657.7|15659.8|15657.8|15659.5|15657.5|4
1631018830000|2021-09-07 12:47:10|15659.8|15657.8|15660.1|15658.1|15660.2|15658.2|15659.8|15657.8|17
1631018840000|2021-09-07 12:47:20|15660.2|15658.2|15660.5|15658.5|15660.7|15658.7|15660|15658|17
1631018850000|2021-09-07 12:47:30|15660.3|15658.3|15660.3|15658.3|15660.7|15658.7|15660.2|15658.2|15
1631018860000|2021-09-07 12:47:40|15660.2|15658.2|15659.3|15657.3|15660.6|15658.6|15659.3|15657.3|64
1631018870000|2021-09-07 12:47:50|15659.6|15657.6|15659.3|15657.3|15659.7|15657.7|15659.3|15657.3|17
1631018880000|2021-09-07 12:48:00|15659.5|15657.5|15659.3|15657.3|15659.5|15657.5|15659|15657|12
1631018890000|2021-09-07 12:48:10|15659.2|15657.2|15659.6|15657.6|15660.1|15658.1|15659.2|15657.2|22
1631018900000|2021-09-07 12:48:20|15659.5|15657.5|15659.3|15657.3|15659.6|15657.6|15659.1|15657.1|12
1631018910000|2021-09-07 12:48:30|15659.2|15657.2|15659.3|15657.3|15659.5|15657.5|15659.2|15657.2|5
1631018920000|2021-09-07 12:48:40|15659.5|15657.5|15659.1|15657.1|15659.5|15657.5|15659.1|15657.1|20
1631018930000|2021-09-07 12:48:50|15659.2|15657.2|15658.6|15656.6|15659.3|15657.3|15658.6|15656.6|21
1631018940000|2021-09-07 12:49:00|15658.7|15656.7|15657.3|15655.3|15658.7|15656.7|15657.3|15655.3|33
1631018950000|2021-09-07 12:49:10|15657.5|15655.5|15656.3|15654.3|15657.5|15655.5|15656.1|15654.1|55
1631018960000|2021-09-07 12:49:20|15656.1|15654.1|15655.3|15653.3|15656.3|15654.3|15655.3|15653.3|48
1631018970000|2021-09-07 12:49:30|15655.2|15653.2|15656.1|15654.1|15656.2|15654.2|15655.2|15653.2|29
1631018980000|2021-09-07 12:49:40|15656.2|15654.2|15657.6|15655.6|15657.6|15655.6|15656.2|15654.2|37
1631018990000|2021-09-07 12:49:50|15657.5|15655.5|15655.2|15653.2|15658|15656|15655|15653|70
1631019000000|2021-09-07 12:50:00|15655|15653|15649.1|15647.1|15655|15653|15648.8|15646.8|368
1631019010000|2021-09-07 12:50:10|15649|15647|15652.8|15650.8|15653.2|15651.2|15648.3|15646.3|143
1631019020000|2021-09-07 12:50:20|15653|15651|15651.1|15649.1|15653.2|15651.2|15651.1|15649.1|78
1631019030000|2021-09-07 12:50:30|15651|15649|15650.1|15648.1|15651|15649|15649|15647|63
1631019040000|2021-09-07 12:50:40|15650|15648|15648.2|15646.2|15650.6|15648.6|15648|15646|99
1631019050000|2021-09-07 12:50:50|15648.1|15646.1|15645.6|15643.6|15648.1|15646.1|15645.6|15643.6|179
1631019060000|2021-09-07 12:51:00|15645.5|15643.5|15646.3|15644.3|15647.3|15645.3|15645.1|15643.1|96
1631019070000|2021-09-07 12:51:10|15646.2|15644.2|15646.8|15644.8|15647.1|15645.1|15645.3|15643.3|56
1631019080000|2021-09-07 12:51:20|15647.1|15645.1|15645.6|15643.6|15647.1|15645.1|15645.2|15643.2|35
1631019090000|2021-09-07 12:51:30|15645.5|15643.5|15644.6|15642.6|15645.6|15643.6|15644.5|15642.5|53
1631019100000|2021-09-07 12:51:40|15644.7|15642.7|15645.3|15643.3|15645.5|15643.5|15644.3|15642.3|28
1631019110000|2021-09-07 12:51:50|15645.5|15643.5|15643.8|15641.8|15645.6|15643.6|15643.7|15641.7|51
1631019120000|2021-09-07 12:52:00|15643.7|15641.7|15645.1|15643.1|15645.3|15643.3|15642.5|15640.5|90
1631019130000|2021-09-07 12:52:10|15645|15643|15647.6|15645.6|15648.2|15646.2|15645|15643|98
1631019140000|2021-09-07 12:52:20|15647.8|15645.8|15646.6|15644.6|15648.1|15646.1|15646.2|15644.2|52
1631019150000|2021-09-07 12:52:30|15646.5|15644.5|15647.3|15645.3|15648.1|15646.1|15646.3|15644.3|34
1631019160000|2021-09-07 12:52:40|15647.2|15645.2|15648.5|15646.5|15648.7|15646.7|15646.7|15644.7|31
1631019170000|2021-09-07 12:52:50|15648.6|15646.6|15647.8|15645.8|15648.6|15646.6|15647.8|15645.8|21
1631019180000|2021-09-07 12:53:00|15648|15646|15649.6|15647.6|15649.6|15647.6|15648|15646|59
1631019190000|2021-09-07 12:53:10|15649.5|15647.5|15650.1|15648.1|15650.1|15648.1|15649.5|15647.5|37
1631019200000|2021-09-07 12:53:20|15650|15648|15649.7|15647.7|15650.1|15648.1|15649.7|15647.7|23
1631019210000|2021-09-07 12:53:30|15649.6|15647.6|15649.3|15647.3|15650.1|15648.1|15649.1|15647.1|35
1631019220000|2021-09-07 12:53:40|15649.2|15647.2|15650.1|15648.1|15650.1|15648.1|15649.1|15647.1|16
1631019230000|2021-09-07 12:53:50|15650|15648|15650.1|15648.1|15650.7|15648.7|15649.8|15647.8|20
1631019240000|2021-09-07 12:54:00|15650.3|15648.3|15649.2|15647.2|15650.3|15648.3|15649.1|15647.1|23
1631019250000|2021-09-07 12:54:10|15649.3|15647.3|15650.1|15648.1|15650.1|15648.1|15649.2|15647.2|8
1631019260000|2021-09-07 12:54:20|15650|15648|15647.3|15645.3|15650.5|15648.5|15647.1|15645.1|96
1631019270000|2021-09-07 12:54:30|15647.1|15645.1|15648.2|15646.2|15648.6|15646.6|15647.1|15645.1|14
1631019280000|2021-09-07 12:54:40|15648.3|15646.3|15648.1|15646.1|15648.3|15646.3|15647.5|15645.5|20
1631019290000|2021-09-07 12:54:50|15648.6|15646.6|15649.1|15647.1|15649.2|15647.2|15648.5|15646.5|17
1631019300000|2021-09-07 12:55:00|15649|15647|15647.8|15645.8|15649.1|15647.1|15647.8|15645.8|9
1631019310000|2021-09-07 12:55:10|15648|15646|15648.2|15646.2|15648.3|15646.3|15647.6|15645.6|19
1631019320000|2021-09-07 12:55:20|15648.1|15646.1|15647.6|15645.6|15648.3|15646.3|15646.7|15644.7|56
1631019330000|2021-09-07 12:55:30|15647.5|15645.5|15646.5|15644.5|15647.5|15645.5|15646.2|15644.2|29
1631019340000|2021-09-07 12:55:40|15646.6|15644.6|15648.2|15646.2|15648.5|15646.5|15646.6|15644.6|40
1631019350000|2021-09-07 12:55:50|15648.3|15646.3|15648.2|15646.2|15648.6|15646.6|15647.8|15645.8|16
1631019360000|2021-09-07 12:56:00|15647.8|15645.8|15647.3|15645.3|15647.8|15645.8|15647.2|15645.2|8
1631019370000|2021-09-07 12:56:10|15647.1|15645.1|15648.1|15646.1|15648.1|15646.1|15646.8|15644.8|9
1631019380000|2021-09-07 12:56:20|15648.6|15646.6|15648.8|15646.8|15649.1|15647.1|15647.7|15645.7|30
1631019390000|2021-09-07 12:56:30|15649|15647|15648.3|15646.3|15649.3|15647.3|15648.3|15646.3|9
1631019400000|2021-09-07 12:56:40|15648.5|15646.5|15648.1|15646.1|15648.6|15646.6|15648.1|15646.1|4
1631019410000|2021-09-07 12:56:50|15647.8|15645.8|15647.8|15645.8|15648.1|15646.1|15647.3|15645.3|19
1631019420000|2021-09-07 12:57:00|15648|15646|15648.8|15646.8|15649.1|15647.1|15647.8|15645.8|11
1631019430000|2021-09-07 12:57:10|15648.7|15646.7|15648.7|15646.7|15648.8|15646.8|15648.6|15646.6|1
1631019440000|2021-09-07 12:57:20|15648.8|15646.8|15647.8|15645.8|15649.1|15647.1|15647.6|15645.6|28
1631019450000|2021-09-07 12:57:30|15647.6|15645.6|15648.3|15646.3|15648.5|15646.5|15647.5|15645.5|20
1631019460000|2021-09-07 12:57:40|15648.2|15646.2|15648.6|15646.6|15648.6|15646.6|15648.1|15646.1|16
1631019470000|2021-09-07 12:57:50|15648.5|15646.5|15649|15647|15649.1|15647.1|15648.3|15646.3|21
1631019480000|2021-09-07 12:58:00|15649.1|15647.1|15649.5|15647.5|15649.5|15647.5|15649|15647|14
1631019490000|2021-09-07 12:58:10|15649.3|15647.3|15649.1|15647.1|15649.3|15647.3|15648.8|15646.8|11
1631019500000|2021-09-07 12:58:20|15649|15647|15649.3|15647.3|15649.5|15647.5|15649|15647|7
1631019510000|2021-09-07 12:58:30|15649.2|15647.2|15648.8|15646.8|15649.2|15647.2|15648.6|15646.6|19
1631019520000|2021-09-07 12:58:40|15648.7|15646.7|15648.3|15646.3|15648.7|15646.7|15648.1|15646.1|24
1631019530000|2021-09-07 12:58:50|15648.5|15646.5|15648.3|15646.3|15649.5|15647.5|15648.2|15646.2|53
1631019540000|2021-09-07 12:59:00|15648.5|15646.5|15649.8|15647.8|15650|15648|15648.5|15646.5|24
1631019550000|2021-09-07 12:59:10|15650|15648|15651.6|15649.6|15651.6|15649.6|15650|15648|77
1631019560000|2021-09-07 12:59:20|15651.2|15649.2|15649.8|15647.8|15651.3|15649.3|15649.6|15647.6|86
1631019570000|2021-09-07 12:59:30|15650.1|15648.1|15649.5|15647.5|15650.1|15648.1|15649.3|15647.3|14
1631019580000|2021-09-07 12:59:40|15649.6|15647.6|15649.6|15647.6|15649.6|15647.6|15649.6|15647.6|6
1631019590000|2021-09-07 12:59:50|15649.5|15647.5|15650.3|15648.3|15650.5|15648.5|15649.3|15647.3|15
1631019600000|2021-09-07 13:00:00|15650.2|15648.2|15650.8|15648.8|15651.3|15649.3|15649|15647|103
1631019610000|2021-09-07 13:00:10|15651|15649|15650.6|15648.6|15651.1|15649.1|15650.6|15648.6|10
1631019620000|2021-09-07 13:00:20|15650.7|15648.7|15651.5|15649.5|15651.7|15649.7|15650.3|15648.3|66
1631019630000|2021-09-07 13:00:30|15651.6|15649.6|15651|15649|15651.6|15649.6|15651|15649|21
1631019640000|2021-09-07 13:00:40|15651.1|15649.1|15650.2|15648.2|15651.1|15649.1|15650.1|15648.1|60
1631019650000|2021-09-07 13:00:50|15650.1|15648.1|15650.7|15648.7|15650.7|15648.7|15649.3|15647.3|45
1631019660000|2021-09-07 13:01:00|15650.6|15648.6|15650.8|15648.8|15652.1|15650.1|15650.6|15648.6|76
1631019670000|2021-09-07 13:01:10|15650.7|15648.7|15651.8|15649.8|15652|15650|15650.6|15648.6|42
1631019680000|2021-09-07 13:01:20|15651.7|15649.7|15652|15650|15652.1|15650.1|15651.5|15649.5|17
1631019690000|2021-09-07 13:01:30|15651.8|15649.8|15651.8|15649.8|15652.1|15650.1|15651.6|15649.6|7
1631019700000|2021-09-07 13:01:40|15651.6|15649.6|15651.3|15649.3|15651.6|15649.6|15651.3|15649.3|10
1631019710000|2021-09-07 13:01:50|15651.5|15649.5|15651.5|15649.5|15651.8|15649.8|15651.2|15649.2|16
1631019720000|2021-09-07 13:02:00|15651.3|15649.3|15650.1|15648.1|15651.7|15649.7|15650|15648|75
1631019730000|2021-09-07 13:02:10|15650.2|15648.2|15650.1|15648.1|15650.2|15648.2|15649.6|15647.6|32
1631019740000|2021-09-07 13:02:20|15650.2|15648.2|15651.1|15649.1|15651.1|15649.1|15650.1|15648.1|47
1631019750000|2021-09-07 13:02:30|15650.8|15648.8|15651.1|15649.1|15651.2|15649.2|15650.8|15648.8|19
1631019760000|2021-09-07 13:02:40|15651|15649|15650.8|15648.8|15651.1|15649.1|15650.6|15648.6|25
1631019770000|2021-09-07 13:02:50|15650.7|15648.7|15650.6|15648.6|15651.1|15649.1|15650.5|15648.5|21
1631019780000|2021-09-07 13:03:00|15650.7|15648.7|15649.8|15647.8|15650.7|15648.7|15649.7|15647.7|20
1631019790000|2021-09-07 13:03:10|15649.7|15647.7|15649.8|15647.8|15650|15648|15649.1|15647.1|33
1631019800000|2021-09-07 13:03:20|15650|15648|15649.3|15647.3|15650.3|15648.3|15649.2|15647.2|24
1631019810000|2021-09-07 13:03:30|15649.5|15647.5|15649.5|15647.5|15649.8|15647.8|15649.5|15647.5|14
1631019820000|2021-09-07 13:03:40|15649.6|15647.6|15649.3|15647.3|15649.7|15647.7|15649.2|15647.2|15
1631019830000|2021-09-07 13:03:50|15649.5|15647.5|15649.1|15647.1|15649.5|15647.5|15649.1|15647.1|19
1631019840000|2021-09-07 13:04:00|15649|15647|15649.6|15647.6|15650|15648|15649|15647|26
1631019850000|2021-09-07 13:04:10|15649.7|15647.7|15651.2|15649.2|15651.2|15649.2|15649.7|15647.7|50
1631019860000|2021-09-07 13:04:20|15651.1|15649.1|15650.8|15648.8|15651.2|15649.2|15650.7|15648.7|23
1631019870000|2021-09-07 13:04:30|15650.7|15648.7|15651.2|15649.2|15651.2|15649.2|15650.7|15648.7|4
1631019880000|2021-09-07 13:04:40|15651.1|15649.1|15650.8|15648.8|15651.1|15649.1|15650.7|15648.7|6
1631019890000|2021-09-07 13:04:50|15651.2|15649.2|15651.2|15649.2|15651.2|15649.2|15651.1|15649.1|36
1631019900000|2021-09-07 13:05:00|15651.1|15649.1|15650.8|15648.8|15651.2|15649.2|15650.7|15648.7|15
1631019910000|2021-09-07 13:05:10|15650.7|15648.7|15650.8|15648.8|15651.2|15649.2|15650.7|15648.7|22
1631019920000|2021-09-07 13:05:20|15650.6|15648.6|15650.3|15648.3|15650.8|15648.8|15650.3|15648.3|24
1631019930000|2021-09-07 13:05:30|15650.2|15648.2|15650.1|15648.1|15650.7|15648.7|15650.1|15648.1|36
1631019940000|2021-09-07 13:05:40|15650.2|15648.2|15650.6|15648.6|15650.7|15648.7|15650.1|15648.1|4
1631019950000|2021-09-07 13:05:50|15650.7|15648.7|15650.5|15648.5|15650.7|15648.7|15650.1|15648.1|27
1631019960000|2021-09-07 13:06:00|15650.3|15648.3|15650.3|15648.3|15650.6|15648.6|15650|15648|28
1631019970000|2021-09-07 13:06:10|15650.2|15648.2|15650.3|15648.3|15650.5|15648.5|15650|15648|25
1631019980000|2021-09-07 13:06:20|15650.2|15648.2|15649.8|15647.8|15650.2|15648.2|15649.6|15647.6|13
1631019990000|2021-09-07 13:06:30|15650|15648|15650.6|15648.6|15650.6|15648.6|15649.8|15647.8|3
1631020000000|2021-09-07 13:06:40|15650.5|15648.5|15650.6|15648.6|15650.7|15648.7|15650.3|15648.3|8
1631020010000|2021-09-07 13:06:50|15650.5|15648.5|15650.2|15648.2|15650.7|15648.7|15650.1|15648.1|8
1631020020000|2021-09-07 13:07:00|15650.3|15648.3|15650.6|15648.6|15650.7|15648.7|15650.2|15648.2|8
1631020030000|2021-09-07 13:07:10|15650.7|15648.7|15650.8|15648.8|15650.8|15648.8|15650.6|15648.6|7
1631020040000|2021-09-07 13:07:20|15651|15649|15651|15649|15651.2|15649.2|15650.8|15648.8|34
1631020050000|2021-09-07 13:07:30|15650.8|15648.8|15650.8|15648.8|15651.2|15649.2|15650.8|15648.8|79
1631020060000|2021-09-07 13:07:40|15651|15649|15652.3|15650.3|15652.5|15650.5|15651|15649|103
1631020070000|2021-09-07 13:07:50|15652.2|15650.2|15653.1|15651.1|15653.2|15651.2|15652.2|15650.2|37
1631020080000|2021-09-07 13:08:00|15653|15651|15653.3|15651.3|15654|15652|15653|15651|53
1631020090000|2021-09-07 13:08:10|15653.5|15651.5|15652.7|15650.7|15653.5|15651.5|15652.3|15650.3|29
1631020100000|2021-09-07 13:08:20|15652.8|15650.8|15652.6|15650.6|15653.2|15651.2|15652.6|15650.6|14
1631020110000|2021-09-07 13:08:30|15652.1|15650.1|15652.1|15650.1|15652.2|15650.2|15652|15650|16
1631020120000|2021-09-07 13:08:40|15652.2|15650.2|15652.6|15650.6|15652.7|15650.7|15652.1|15650.1|9
1631020130000|2021-09-07 13:08:50|15652.5|15650.5|15652.6|15650.6|15652.7|15650.7|15652.2|15650.2|10
1631020140000|2021-09-07 13:09:00|15652.7|15650.7|15653.6|15651.6|15653.7|15651.7|15652.6|15650.6|42
1631020150000|2021-09-07 13:09:10|15653.5|15651.5|15653.2|15651.2|15653.5|15651.5|15653.1|15651.1|10
1631020160000|2021-09-07 13:09:20|15653.3|15651.3|15652.1|15650.1|15653.3|15651.3|15651.8|15649.8|26
1631020170000|2021-09-07 13:09:30|15651.8|15649.8|15651.6|15649.6|15652.3|15650.3|15651.2|15649.2|30
1631020180000|2021-09-07 13:09:40|15651.7|15649.7|15651|15649|15651.7|15649.7|15651|15649|16
1631020190000|2021-09-07 13:09:50|15650.8|15648.8|15650.1|15648.1|15651|15649|15649.7|15647.7|28
1631020200000|2021-09-07 13:10:00|15650.6|15648.6|15651.3|15649.3|15651.3|15649.3|15650.6|15648.6|23
1631020210000|2021-09-07 13:10:10|15651.2|15649.2|15651|15649|15651.2|15649.2|15650.8|15648.8|5
1631020220000|2021-09-07 13:10:20|15651.1|15649.1|15651.3|15649.3|15651.5|15649.5|15651|15649|9
1631020230000|2021-09-07 13:10:30|15651.5|15649.5|15651.2|15649.2|15651.5|15649.5|15650.8|15648.8|9
1631020240000|2021-09-07 13:10:40|15651.3|15649.3|15649.8|15647.8|15651.6|15649.6|15649.8|15647.8|15
1631020250000|2021-09-07 13:10:50|15650|15648|15650.6|15648.6|15650.6|15648.6|15649.5|15647.5|24
1631020260000|2021-09-07 13:11:00|15650.5|15648.5|15649.7|15647.7|15650.5|15648.5|15649.3|15647.3|22
1631020270000|2021-09-07 13:11:10|15649.6|15647.6|15649.1|15647.1|15649.6|15647.6|15648.7|15646.7|43
1631020280000|2021-09-07 13:11:20|15649.2|15647.2|15649.1|15647.1|15649.7|15647.7|15649|15647|9
1631020290000|2021-09-07 13:11:30|15649|15647|15649.1|15647.1|15649.6|15647.6|15648.8|15646.8|14
1631020300000|2021-09-07 13:11:40|15649.2|15647.2|15649|15647|15649.5|15647.5|15649|15647|10
1631020310000|2021-09-07 13:11:50|15648.7|15646.7|15648.1|15646.1|15648.8|15646.8|15648.1|15646.1|32
1631020320000|2021-09-07 13:12:00|15648.2|15646.2|15648.1|15646.1|15648.8|15646.8|15648.1|15646.1|14
1631020330000|2021-09-07 13:12:10|15648|15646|15648.3|15646.3|15648.3|15646.3|15648|15646|20
1631020340000|2021-09-07 13:12:20|15648.1|15646.1|15648.3|15646.3|15648.3|15646.3|15648.1|15646.1|4
1631020350000|2021-09-07 13:12:30|15648.5|15646.5|15648.2|15646.2|15649|15647|15648.1|15646.1|32
1631020360000|2021-09-07 13:12:40|15648.3|15646.3|15648.3|15646.3|15648.6|15646.6|15648.2|15646.2|5
1631020370000|2021-09-07 13:12:50|15648.2|15646.2|15647.2|15645.2|15648.3|15646.3|15647|15645|42
1631020380000|2021-09-07 13:13:00|15647.1|15645.1|15646.2|15644.2|15647.2|15645.2|15646.2|15644.2|64
1631020390000|2021-09-07 13:13:10|15646.1|15644.1|15646.8|15644.8|15647|15645|15646.1|15644.1|33
1631020400000|2021-09-07 13:13:20|15646.7|15644.7|15647.6|15645.6|15647.8|15645.8|15646.7|15644.7|24
1631020410000|2021-09-07 13:13:30|15647.7|15645.7|15648.7|15646.7|15649|15647|15647.7|15645.7|26
1631020420000|2021-09-07 13:13:40|15648.6|15646.6|15648.6|15646.6|15648.7|15646.7|15648.6|15646.6|17
1631020430000|2021-09-07 13:13:50|15648.7|15646.7|15648.8|15646.8|15648.8|15646.8|15648.6|15646.6|12
1631020440000|2021-09-07 13:14:00|15648.7|15646.7|15648.6|15646.6|15648.7|15646.7|15648.1|15646.1|12
1631020450000|2021-09-07 13:14:10|15648.5|15646.5|15648.7|15646.7|15649|15647|15648.5|15646.5|10
1631020460000|2021-09-07 13:14:20|15648.5|15646.5|15649|15647|15649|15647|15648.5|15646.5|3
1631020470000|2021-09-07 13:14:30|15648.8|15646.8|15646.6|15644.6|15648.8|15646.8|15646.3|15644.3|45
1631020480000|2021-09-07 13:14:40|15646.7|15644.7|15646.2|15644.2|15646.7|15644.7|15646|15644|11
1631020490000|2021-09-07 13:14:50|15646.3|15644.3|15647.1|15645.1|15647.2|15645.2|15646.3|15644.3|24
1631020500000|2021-09-07 13:15:00|15647|15645|15646.3|15644.3|15647.2|15645.2|15646|15644|39
1631020510000|2021-09-07 13:15:10|15646.2|15644.2|15646|15644|15646.3|15644.3|15645.8|15643.8|21
1631020520000|2021-09-07 13:15:20|15645.8|15643.8|15644.6|15642.6|15645.8|15643.8|15644.5|15642.5|77
1631020530000|2021-09-07 13:15:30|15644.5|15642.5|15645.5|15643.5|15646.1|15644.1|15644.5|15642.5|87
1631020540000|2021-09-07 13:15:40|15645.3|15643.3|15645.5|15643.5|15645.5|15643.5|15644.5|15642.5|17
1631020550000|2021-09-07 13:15:50|15645.3|15643.3|15645.5|15643.5|15645.7|15643.7|15645.3|15643.3|12
1631020560000|2021-09-07 13:16:00|15645.3|15643.3|15644.2|15642.2|15645.3|15643.3|15644|15642|32
1631020570000|2021-09-07 13:16:10|15644.3|15642.3|15644.3|15642.3|15644.7|15642.7|15644.2|15642.2|13
1631020580000|2021-09-07 13:16:20|15644.5|15642.5|15644.6|15642.6|15644.8|15642.8|15644.3|15642.3|15
1631020590000|2021-09-07 13:16:30|15644.7|15642.7|15646.6|15644.6|15646.6|15644.6|15644.7|15642.7|54
1631020600000|2021-09-07 13:16:40|15646.5|15644.5|15647.1|15645.1|15647.2|15645.2|15646.5|15644.5|36
1631020610000|2021-09-07 13:16:50|15647.2|15645.2|15645.3|15643.3|15647.2|15645.2|15645.3|15643.3|39
1631020620000|2021-09-07 13:17:00|15645.2|15643.2|15644.8|15642.8|15645.7|15643.7|15644.8|15642.8|22
1631020630000|2021-09-07 13:17:10|15645|15643|15645.3|15643.3|15645.7|15643.7|15644.8|15642.8|18
1631020640000|2021-09-07 13:17:20|15645.5|15643.5|15644.8|15642.8|15645.5|15643.5|15644.5|15642.5|28
1631020650000|2021-09-07 13:17:30|15644.7|15642.7|15643.8|15641.8|15644.8|15642.8|15643.7|15641.7|25
1631020660000|2021-09-07 13:17:40|15643.7|15641.7|15644.1|15642.1|15644.2|15642.2|15643.2|15641.2|74
1631020670000|2021-09-07 13:17:50|15644|15642|15643.3|15641.3|15644.8|15642.8|15643.1|15641.1|30
1631020680000|2021-09-07 13:18:00|15643.2|15641.2|15643.5|15641.5|15643.5|15641.5|15643.1|15641.1|15
1631020690000|2021-09-07 13:18:10|15643.3|15641.3|15643|15641|15643.7|15641.7|15642.8|15640.8|24
1631020700000|2021-09-07 13:18:20|15642.8|15640.8|15643.6|15641.6|15643.8|15641.8|15642.5|15640.5|58
1631020710000|2021-09-07 13:18:30|15643.7|15641.7|15642.7|15640.7|15644.6|15642.6|15642.7|15640.7|93
1631020720000|2021-09-07 13:18:40|15642.8|15640.8|15643.6|15641.6|15643.7|15641.7|15642.7|15640.7|42
1631020730000|2021-09-07 13:18:50|15643.5|15641.5|15643.6|15641.6|15643.6|15641.6|15643.1|15641.1|53
1631020740000|2021-09-07 13:19:00|15643.7|15641.7|15645.3|15643.3|15645.3|15643.3|15643|15641|59
1631020750000|2021-09-07 13:19:10|15645.5|15643.5|15646.5|15644.5|15646.5|15644.5|15645.3|15643.3|80
1631020760000|2021-09-07 13:19:20|15646.7|15644.7|15647.1|15645.1|15647.2|15645.2|15646.7|15644.7|39
1631020770000|2021-09-07 13:19:30|15647|15645|15645.7|15643.7|15647.2|15645.2|15645.7|15643.7|65
1631020780000|2021-09-07 13:19:40|15645.6|15643.6|15644.6|15642.6|15645.8|15643.8|15644.5|15642.5|27
1631020790000|2021-09-07 13:19:50|15644.7|15642.7|15645.5|15643.5|15645.6|15643.6|15644.1|15642.1|37
1631020800000|2021-09-07 13:20:00|15645.6|15643.6|15646|15644|15646.8|15644.8|15645.5|15643.5|61
1631020810000|2021-09-07 13:20:10|15645.8|15643.8|15645.6|15643.6|15646.1|15644.1|15645.5|15643.5|6
1631020820000|2021-09-07 13:20:20|15645.7|15643.7|15643.6|15641.6|15646|15644|15643.5|15641.5|89
1631020830000|2021-09-07 13:20:30|15643.5|15641.5|15642.5|15640.5|15644|15642|15642.5|15640.5|91
1631020840000|2021-09-07 13:20:40|15642.3|15640.3|15641.7|15639.7|15642.3|15640.3|15640.8|15638.8|110
1631020850000|2021-09-07 13:20:50|15641.8|15639.8|15643|15641|15644.2|15642.2|15641.8|15639.8|134
1631020860000|2021-09-07 13:21:00|15643.1|15641.1|15643|15641|15643.6|15641.6|15642.7|15640.7|39
1631020870000|2021-09-07 13:21:10|15643.1|15641.1|15642.1|15640.1|15643.1|15641.1|15642.1|15640.1|26
1631020880000|2021-09-07 13:21:20|15642|15640|15640.6|15638.6|15642|15640|15640.6|15638.6|40
1631020890000|2021-09-07 13:21:30|15640.5|15638.5|15639.2|15637.2|15640.6|15638.6|15639.1|15637.1|124
1631020900000|2021-09-07 13:21:40|15639.1|15637.1|15637.2|15635.2|15639.2|15637.2|15637.2|15635.2|142
1631020910000|2021-09-07 13:21:50|15637.3|15635.3|15638.2|15636.2|15639.2|15637.2|15637.2|15635.2|71
1631020920000|2021-09-07 13:22:00|15638.5|15636.5|15639.1|15637.1|15639.3|15637.3|15638|15636|45
1631020930000|2021-09-07 13:22:10|15639|15637|15638.6|15636.6|15639.2|15637.2|15638.1|15636.1|52
1631020940000|2021-09-07 13:22:20|15638.7|15636.7|15638.1|15636.1|15639|15637|15637.7|15635.7|17
1631020950000|2021-09-07 13:22:30|15638.2|15636.2|15639.3|15637.3|15639.7|15637.7|15638.2|15636.2|63
1631020960000|2021-09-07 13:22:40|15639.5|15637.5|15639.5|15637.5|15639.6|15637.6|15639.2|15637.2|23
1631020970000|2021-09-07 13:22:50|15639.6|15637.6|15639.2|15637.2|15640|15638|15638.7|15636.7|38
1631020980000|2021-09-07 13:23:00|15639.1|15637.1|15639.3|15637.3|15639.3|15637.3|15638.3|15636.3|35
1631020990000|2021-09-07 13:23:10|15639.2|15637.2|15640|15638|15640|15638|15639.1|15637.1|13
1631021000000|2021-09-07 13:23:20|15640.2|15638.2|15639.8|15637.8|15641|15639|15639.6|15637.6|77
1631021010000|2021-09-07 13:23:30|15640|15638|15639.7|15637.7|15640.2|15638.2|15639.3|15637.3|22
1631021020000|2021-09-07 13:23:40|15639.8|15637.8|15640|15638|15640.2|15638.2|15639.3|15637.3|29
1631021030000|2021-09-07 13:23:50|15640.1|15638.1|15640.2|15638.2|15640.2|15638.2|15639.2|15637.2|36
1631021040000|2021-09-07 13:24:00|15640.1|15638.1|15640.3|15638.3|15640.7|15638.7|15640|15638|17
1631021050000|2021-09-07 13:24:10|15640.2|15638.2|15640.2|15638.2|15640.7|15638.7|15640.1|15638.1|31
1631021060000|2021-09-07 13:24:20|15640|15638|15639.6|15637.6|15640|15638|15639.5|15637.5|19
1631021070000|2021-09-07 13:24:30|15639.5|15637.5|15640.1|15638.1|15640.5|15638.5|15639.5|15637.5|36
1631021080000|2021-09-07 13:24:40|15640|15638|15640.2|15638.2|15640.8|15638.8|15639.7|15637.7|27
1631021090000|2021-09-07 13:24:50|15639.2|15637.2|15639.7|15637.7|15640|15638|15639.2|15637.2|19
1631021100000|2021-09-07 13:25:00|15639.6|15637.6|15644.2|15642.2|15645.7|15643.7|15639.5|15637.5|462
1631021110000|2021-09-07 13:25:10|15644.5|15642.5|15642.3|15640.3|15644.7|15642.7|15642.3|15640.3|59
1631021120000|2021-09-07 13:25:20|15642.2|15640.2|15643.8|15641.8|15644.3|15642.3|15642.2|15640.2|95
1631021130000|2021-09-07 13:25:30|15644|15642|15644.6|15642.6|15644.7|15642.7|15644|15642|27
1631021140000|2021-09-07 13:25:40|15644.7|15642.7|15645.1|15643.1|15645.8|15643.8|15644.7|15642.7|59
1631021150000|2021-09-07 13:25:50|15645.2|15643.2|15645.1|15643.1|15646|15644|15645.1|15643.1|50
1631021160000|2021-09-07 13:26:00|15644.8|15642.8|15644.6|15642.6|15645.2|15643.2|15644.6|15642.6|24
1631021170000|2021-09-07 13:26:10|15644.5|15642.5|15645.3|15643.3|15645.7|15643.7|15644.5|15642.5|44
1631021180000|2021-09-07 13:26:20|15645.5|15643.5|15647.5|15645.5|15647.5|15645.5|15645.3|15643.3|110
1631021190000|2021-09-07 13:26:30|15647.3|15645.3|15646.1|15644.1|15647.5|15645.5|15646|15644|47
1631021200000|2021-09-07 13:26:40|15646|15644|15646.7|15644.7|15647.5|15645.5|15646|15644|67
1631021210000|2021-09-07 13:26:50|15647|15645|15646.3|15644.3|15647|15645|15646.2|15644.2|20
1631021220000|2021-09-07 13:27:00|15646.5|15644.5|15648.3|15646.3|15648.3|15646.3|15646.3|15644.3|65
1631021230000|2021-09-07 13:27:10|15648.5|15646.5|15646|15644|15648.7|15646.7|15645.7|15643.7|75
1631021240000|2021-09-07 13:27:20|15645.8|15643.8|15645.7|15643.7|15646.2|15644.2|15645.1|15643.1|52
1631021250000|2021-09-07 13:27:30|15645.5|15643.5|15646|15644|15646|15644|15645.3|15643.3|18
1631021260000|2021-09-07 13:27:40|15647|15645|15644.5|15642.5|15647|15645|15643.2|15641.2|219
1631021270000|2021-09-07 13:27:50|15645|15643|15644.8|15642.8|15645.2|15643.2|15644.3|15642.3|81
1631021280000|2021-09-07 13:28:00|15643.6|15641.6|15648.2|15646.2|15648.3|15646.3|15642.2|15640.2|242
1631021290000|2021-09-07 13:28:10|15648.3|15646.3|15649.1|15647.1|15649.7|15647.7|15648|15646|132
1631021300000|2021-09-07 13:28:20|15649|15647|15648.1|15646.1|15649|15647|15648|15646|38
1631021310000|2021-09-07 13:28:30|15648.2|15646.2|15647.1|15645.1|15648.2|15646.2|15646.3|15644.3|81
1631021320000|2021-09-07 13:28:40|15647.2|15645.2|15647.7|15645.7|15647.7|15645.7|15646.8|15644.8|54
1631021330000|2021-09-07 13:28:50|15647.6|15645.6|15649.3|15647.3|15649.3|15647.3|15647.5|15645.5|110
1631021340000|2021-09-07 13:29:00|15649.5|15647.5|15648.8|15646.8|15649.5|15647.5|15648.6|15646.6|53
1631021350000|2021-09-07 13:29:10|15649|15647|15649.6|15647.6|15649.6|15647.6|15648.1|15646.1|77
1631021360000|2021-09-07 13:29:20|15649.7|15647.7|15651|15649|15651.5|15649.5|15649.7|15647.7|142
1631021370000|2021-09-07 13:29:30|15651.1|15649.1|15651.3|15649.3|15651.7|15649.7|15650.7|15648.7|93
1631021380000|2021-09-07 13:29:40|15651.5|15649.5|15653.5|15651.5|15653.8|15651.8|15651.5|15649.5|188
1631021390000|2021-09-07 13:29:50|15653.6|15651.6|15655.1|15653.1|15656.5|15654.5|15653.6|15651.6|505
1631021400000|2021-09-07 13:30:00|15654.6|15653.6|15655.6|15654.6|15659.8|15658.8|15654.2|15653.2|1636
1631021410000|2021-09-07 13:30:10|15655.5|15654.5|15662|15661|15662|15661|15654.5|15653.5|1258
1631021420000|2021-09-07 13:30:20|15662.5|15661.5|15658.6|15657.6|15662.5|15661.5|15657.8|15656.8|815
1631021430000|2021-09-07 13:30:30|15658.8|15657.8|15662.8|15661.8|15663.1|15662.1|15657.1|15656.1|651
1631021440000|2021-09-07 13:30:40|15662.7|15661.7|15660.2|15659.2|15662.8|15661.8|15659|15658|416
1631021450000|2021-09-07 13:30:50|15660|15659|15662.1|15661.1|15664.2|15663.2|15659|15658|459
1631021460000|2021-09-07 13:31:00|15662.2|15661.2|15661.2|15660.2|15663.5|15662.5|15660|15659|590
1631021470000|2021-09-07 13:31:10|15661.1|15660.1|15659|15658|15662.5|15661.5|15658.3|15657.3|586
1631021480000|2021-09-07 13:31:20|15659.2|15658.2|15659.7|15658.7|15663.6|15662.6|15658.8|15657.8|650
1631021490000|2021-09-07 13:31:30|15659.2|15658.2|15665.5|15664.5|15666.5|15665.5|15659.2|15658.2|708
1631021500000|2021-09-07 13:31:40|15666.3|15665.3|15666.7|15665.7|15668.5|15667.5|15665.5|15664.5|744
1631021510000|2021-09-07 13:31:50|15666.8|15665.8|15663.2|15662.2|15668.3|15667.3|15663.2|15662.2|561
1631021520000|2021-09-07 13:32:00|15663.7|15662.7|15660.3|15659.3|15664.3|15663.3|15659.8|15658.8|600
1631021530000|2021-09-07 13:32:10|15659.2|15658.2|15655.7|15654.7|15659.5|15658.5|15651.1|15650.1|1288
1631021540000|2021-09-07 13:32:20|15655.3|15654.3|15651.7|15650.7|15656|15655|15651.7|15650.7|532
1631021550000|2021-09-07 13:32:30|15651.6|15650.6|15654.2|15653.2|15655.7|15654.7|15647.7|15646.7|1052
1631021560000|2021-09-07 13:32:40|15654.6|15653.6|15650.3|15649.3|15654.6|15653.6|15647.3|15646.3|584
1631021570000|2021-09-07 13:32:50|15650.1|15649.1|15645.6|15644.6|15650.1|15649.1|15645.2|15644.2|588
1631021580000|2021-09-07 13:33:00|15645.7|15644.7|15649|15648|15652.3|15651.3|15643.7|15642.7|990
1631021590000|2021-09-07 13:33:10|15649.2|15648.2|15650|15649|15655.7|15654.7|15647.7|15646.7|635
1631021600000|2021-09-07 13:33:20|15649.8|15648.8|15645.6|15644.6|15651.1|15650.1|15645.6|15644.6|390
1631021610000|2021-09-07 13:33:30|15645.8|15644.8|15644.1|15643.1|15646|15645|15643|15642|455
1631021620000|2021-09-07 13:33:40|15644|15643|15641.2|15640.2|15644.8|15643.8|15641|15640|403
1631021630000|2021-09-07 13:33:50|15641.3|15640.3|15645.3|15644.3|15645.7|15644.7|15640.3|15639.3|456
1631021640000|2021-09-07 13:34:00|15645.1|15644.1|15638.2|15637.2|15645.6|15644.6|15638.2|15637.2|559
1631021650000|2021-09-07 13:34:10|15638.5|15637.5|15633|15632|15640.6|15639.6|15632.6|15631.6|1186
1631021660000|2021-09-07 13:34:20|15633.2|15632.2|15636.6|15635.6|15637.1|15636.1|15630.5|15629.5|936
1631021670000|2021-09-07 13:34:30|15636.5|15635.5|15635.8|15634.8|15639.1|15638.1|15634.1|15633.1|696
1631021680000|2021-09-07 13:34:40|15635.5|15634.5|15635.3|15634.3|15636.5|15635.5|15631.6|15630.6|439
1631021690000|2021-09-07 13:34:50|15635.1|15634.1|15633.2|15632.2|15636|15635|15633.2|15632.2|351
1631021700000|2021-09-07 13:35:00|15633.3|15632.3|15629.7|15628.7|15633.3|15632.3|15626.1|15625.1|1153
1631021710000|2021-09-07 13:35:10|15629.6|15628.6|15639.3|15638.3|15640.1|15639.1|15629.3|15628.3|831
1631021720000|2021-09-07 13:35:20|15639.1|15638.1|15636.7|15635.7|15639.3|15638.3|15635|15634|364
1631021730000|2021-09-07 13:35:30|15637|15636|15638.6|15637.6|15640.7|15639.7|15636.8|15635.8|468
1631021740000|2021-09-07 13:35:40|15638.5|15637.5|15638.6|15637.6|15639.6|15638.6|15636.8|15635.8|280
1631021750000|2021-09-07 13:35:50|15638.2|15637.2|15635.6|15634.6|15638.5|15637.5|15634.3|15633.3|293
1631021760000|2021-09-07 13:36:00|15635.7|15634.7|15637.2|15636.2|15638.3|15637.3|15631.7|15630.7|600
1631021770000|2021-09-07 13:36:10|15637.8|15636.8|15639.3|15638.3|15642.7|15641.7|15637.1|15636.1|604
1631021780000|2021-09-07 13:36:20|15639.8|15638.8|15640.6|15639.6|15641.7|15640.7|15638.3|15637.3|274
1631021790000|2021-09-07 13:36:30|15640.2|15639.2|15647.3|15646.3|15647.3|15646.3|15640|15639|494
1631021800000|2021-09-07 13:36:40|15647.1|15646.1|15640.6|15639.6|15647.7|15646.7|15638.2|15637.2|648
1631021810000|2021-09-07 13:36:50|15640.8|15639.8|15639.1|15638.1|15641.5|15640.5|15638.2|15637.2|309
1631021820000|2021-09-07 13:37:00|15638.8|15637.8|15636.8|15635.8|15639.8|15638.8|15636.3|15635.3|466
1631021830000|2021-09-07 13:37:10|15637.7|15636.7|15639.5|15638.5|15640.1|15639.1|15637.1|15636.1|292
1631021840000|2021-09-07 13:37:20|15639.6|15638.6|15637.8|15636.8|15640|15639|15637.1|15636.1|181
1631021850000|2021-09-07 13:37:30|15637.7|15636.7|15641.2|15640.2|15642.5|15641.5|15635.5|15634.5|315
1631021860000|2021-09-07 13:37:40|15641|15640|15643.5|15642.5|15644.2|15643.2|15640.6|15639.6|282
1631021870000|2021-09-07 13:37:50|15643.3|15642.3|15641.7|15640.7|15644.6|15643.6|15640.5|15639.5|286
1631021880000|2021-09-07 13:38:00|15641.8|15640.8|15647.1|15646.1|15647.7|15646.7|15641.3|15640.3|515
1631021890000|2021-09-07 13:38:10|15646.8|15645.8|15645.3|15644.3|15646.8|15645.8|15643.5|15642.5|331
1631021900000|2021-09-07 13:38:20|15645.5|15644.5|15651.5|15650.5|15651.6|15650.6|15644.6|15643.6|547
1631021910000|2021-09-07 13:38:30|15651.1|15650.1|15649.7|15648.7|15652.5|15651.5|15649.2|15648.2|435
1631021920000|2021-09-07 13:38:40|15649.8|15648.8|15654.1|15653.1|15654.7|15653.7|15648.1|15647.1|533
1631021930000|2021-09-07 13:38:50|15653.6|15652.6|15653.7|15652.7|15656|15655|15652.6|15651.6|551
1631021940000|2021-09-07 13:39:00|15653.6|15652.6|15653.2|15652.2|15657.2|15656.2|15652.6|15651.6|466
1631021950000|2021-09-07 13:39:10|15653.1|15652.1|15655.2|15654.2|15656.6|15655.6|15651.2|15650.2|410
1631021960000|2021-09-07 13:39:20|15655.3|15654.3|15653|15652|15656.7|15655.7|15652.1|15651.1|274
1631021970000|2021-09-07 13:39:30|15652.6|15651.6|15652.6|15651.6|15653.1|15652.1|15651.5|15650.5|238
1631021980000|2021-09-07 13:39:40|15652.5|15651.5|15654.3|15653.3|15655.3|15654.3|15652.1|15651.1|241
1631021990000|2021-09-07 13:39:50|15654.5|15653.5|15655.3|15654.3|15656|15655|15653.8|15652.8|266
1631022000000|2021-09-07 13:40:00|15655.5|15654.5|15655.6|15654.6|15656.5|15655.5|15653.8|15652.8|505
1631022010000|2021-09-07 13:40:10|15655.7|15654.7|15650.5|15649.5|15658.1|15657.1|15649.7|15648.7|685
1631022020000|2021-09-07 13:40:20|15650.3|15649.3|15652.1|15651.1|15652.3|15651.3|15647.6|15646.6|419
1631022030000|2021-09-07 13:40:30|15652|15651|15652.6|15651.6|15654.2|15653.2|15651.3|15650.3|284
1631022040000|2021-09-07 13:40:40|15652.7|15651.7|15652.5|15651.5|15653.8|15652.8|15651.8|15650.8|180
1631022050000|2021-09-07 13:40:50|15652.3|15651.3|15653.3|15652.3|15654.1|15653.1|15652|15651|163
1631022060000|2021-09-07 13:41:00|15652.6|15651.6|15647.7|15646.7|15654.1|15653.1|15647.5|15646.5|379
1631022070000|2021-09-07 13:41:10|15648.1|15647.1|15650.3|15649.3|15651.1|15650.1|15648.1|15647.1|258
1631022080000|2021-09-07 13:41:20|15650.2|15649.2|15650.6|15649.6|15651.2|15650.2|15647|15646|246
1631022090000|2021-09-07 13:41:30|15650.5|15649.5|15650.6|15649.6|15651|15650|15649.3|15648.3|141
1631022100000|2021-09-07 13:41:40|15650.7|15649.7|15653.2|15652.2|15654.1|15653.1|15649|15648|310
1631022110000|2021-09-07 13:41:50|15653|15652|15659.7|15658.7|15659.7|15658.7|15653|15652|674
1631022120000|2021-09-07 13:42:00|15659.5|15658.5|15661.1|15660.1|15662|15661|15657.5|15656.5|618
1631022130000|2021-09-07 13:42:10|15660.6|15659.6|15660.1|15659.1|15664.5|15663.5|15659.6|15658.6|678
1631022140000|2021-09-07 13:42:20|15660.5|15659.5|15656.1|15655.1|15660.5|15659.5|15655.1|15654.1|392
1631022150000|2021-09-07 13:42:30|15656.2|15655.2|15656.6|15655.6|15657.8|15656.8|15655|15654|258
1631022160000|2021-09-07 13:42:40|15656.7|15655.7|15658.2|15657.2|15661.3|15660.3|15655.3|15654.3|325
1631022170000|2021-09-07 13:42:50|15658.1|15657.1|15658.1|15657.1|15660.3|15659.3|15655.8|15654.8|340
1631022180000|2021-09-07 13:43:00|15658|15657|15655.8|15654.8|15658.2|15657.2|15655.1|15654.1|283
1631022190000|2021-09-07 13:43:10|15655.7|15654.7|15657.2|15656.2|15658.6|15657.6|15655.1|15654.1|187
1631022200000|2021-09-07 13:43:20|15657.5|15656.5|15656.1|15655.1|15658.8|15657.8|15656.1|15655.1|168
1631022210000|2021-09-07 13:43:30|15656|15655|15656.6|15655.6|15658.3|15657.3|15653.5|15652.5|417
1631022220000|2021-09-07 13:43:40|15656.8|15655.8|15656.1|15655.1|15657.6|15656.6|15655.1|15654.1|169
1631022230000|2021-09-07 13:43:50|15655.2|15654.2|15654.1|15653.1|15656.2|15655.2|15653.5|15652.5|178
1631022240000|2021-09-07 13:44:00|15654.2|15653.2|15650.7|15649.7|15654.5|15653.5|15650|15649|541
1631022250000|2021-09-07 13:44:10|15651.2|15650.2|15652.2|15651.2|15653.1|15652.1|15650.7|15649.7|237
1631022260000|2021-09-07 13:44:20|15651.8|15650.8|15651.3|15650.3|15652.7|15651.7|15650.8|15649.8|190
1631022270000|2021-09-07 13:44:30|15651.2|15650.2|15650.2|15649.2|15652.2|15651.2|15648.5|15647.5|404
1631022280000|2021-09-07 13:44:40|15650.1|15649.1|15651.7|15650.7|15653.5|15652.5|15649.6|15648.6|181
1631022290000|2021-09-07 13:44:50|15651.6|15650.6|15653.8|15652.8|15654.1|15653.1|15650.3|15649.3|277
1631022300000|2021-09-07 13:45:00|15654|15653|15648.8|15647.8|15655.1|15654.1|15648.8|15647.8|766
1631022310000|2021-09-07 13:45:10|15648.5|15647.5|15643.8|15642.8|15649|15648|15642.6|15641.6|1162
1631022320000|2021-09-07 13:45:20|15644|15643|15638.8|15637.8|15644.7|15643.7|15638.5|15637.5|1085
1631022330000|2021-09-07 13:45:30|15638.6|15637.6|15640.7|15639.7|15641.2|15640.2|15635.3|15634.3|761
1631022340000|2021-09-07 13:45:40|15640.8|15639.8|15638.8|15637.8|15640.8|15639.8|15637.8|15636.8|390
1631022350000|2021-09-07 13:45:50|15638.5|15637.5|15643.1|15642.1|15643.7|15642.7|15637.5|15636.5|334
1631022360000|2021-09-07 13:46:00|15643.2|15642.2|15638|15637|15643.8|15642.8|15637.7|15636.7|407
1631022370000|2021-09-07 13:46:10|15638.2|15637.2|15634.8|15633.8|15638.2|15637.2|15634.2|15633.2|665
1631022380000|2021-09-07 13:46:20|15635|15634|15637|15636|15637.8|15636.8|15634.6|15633.6|356
1631022390000|2021-09-07 13:46:30|15637.1|15636.1|15638.6|15637.6|15641.5|15640.5|15636.8|15635.8|450
1631022400000|2021-09-07 13:46:40|15638.8|15637.8|15637.1|15636.1|15639.8|15638.8|15636.6|15635.6|170
1631022410000|2021-09-07 13:46:50|15637|15636|15632.6|15631.6|15637.7|15636.7|15632.6|15631.6|439
1631022420000|2021-09-07 13:47:00|15632.5|15631.5|15631.5|15630.5|15634.6|15633.6|15630.8|15629.8|527
1631022430000|2021-09-07 13:47:10|15631.3|15630.3|15627.5|15626.5|15631.3|15630.3|15627.2|15626.2|760
1631022440000|2021-09-07 13:47:20|15627.6|15626.6|15633.1|15632.1|15633.7|15632.7|15627.6|15626.6|425
1631022450000|2021-09-07 13:47:30|15633|15632|15639|15638|15639.7|15638.7|15631.8|15630.8|472
1631022460000|2021-09-07 13:47:40|15639.1|15638.1|15639|15638|15640.1|15639.1|15638.2|15637.2|282
1631022470000|2021-09-07 13:47:50|15638.8|15637.8|15641.6|15640.6|15641.7|15640.7|15638.3|15637.3|299
1631022480000|2021-09-07 13:48:00|15641.5|15640.5|15644.5|15643.5|15645.2|15644.2|15639.7|15638.7|422
1631022490000|2021-09-07 13:48:10|15644.3|15643.3|15642.1|15641.1|15646.1|15645.1|15641.6|15640.6|498
1631022500000|2021-09-07 13:48:20|15642.2|15641.2|15641.5|15640.5|15643.3|15642.3|15640.1|15639.1|282
1631022510000|2021-09-07 13:48:30|15641.3|15640.3|15638.5|15637.5|15642.1|15641.1|15637|15636|317
1631022520000|2021-09-07 13:48:40|15638.7|15637.7|15638.2|15637.2|15640.5|15639.5|15637.8|15636.8|188
1631022530000|2021-09-07 13:48:50|15638.3|15637.3|15637.2|15636.2|15638.7|15637.7|15636.1|15635.1|266
1631022540000|2021-09-07 13:49:00|15637.1|15636.1|15636.3|15635.3|15637.1|15636.1|15633.8|15632.8|346
1631022550000|2021-09-07 13:49:10|15636.6|15635.6|15637|15636|15637.5|15636.5|15635.3|15634.3|184
1631022560000|2021-09-07 13:49:20|15636.8|15635.8|15640.5|15639.5|15640.5|15639.5|15636.1|15635.1|292
1631022570000|2021-09-07 13:49:30|15640.2|15639.2|15640.3|15639.3|15641.6|15640.6|15639.2|15638.2|242
1631022580000|2021-09-07 13:49:40|15640.5|15639.5|15640.1|15639.1|15641.5|15640.5|15639.6|15638.6|115
1631022590000|2021-09-07 13:49:50|15640.2|15639.2|15637.8|15636.8|15641.6|15640.6|15637.6|15636.6|156
1631022600000|2021-09-07 13:50:00|15638.2|15637.2|15636.5|15635.5|15638.5|15637.5|15635.5|15634.5|311
1631022610000|2021-09-07 13:50:10|15636.3|15635.3|15634|15633|15636.3|15635.3|15632.1|15631.1|454
1631022620000|2021-09-07 13:50:20|15634.2|15633.2|15636.2|15635.2|15636.2|15635.2|15632.2|15631.2|281
1631022630000|2021-09-07 13:50:30|15636.5|15635.5|15633.3|15632.3|15636.5|15635.5|15631.1|15630.1|285
1631022640000|2021-09-07 13:50:40|15633.2|15632.2|15632.3|15631.3|15634.3|15633.3|15632.3|15631.3|157
1631022650000|2021-09-07 13:50:50|15632.2|15631.2|15631.7|15630.7|15632.3|15631.3|15629.5|15628.5|324
1631022660000|2021-09-07 13:51:00|15631.5|15630.5|15624.8|15623.8|15631.7|15630.7|15624.1|15623.1|823
1631022670000|2021-09-07 13:51:10|15624.7|15623.7|15629.7|15628.7|15630.1|15629.1|15622.5|15621.5|744
1631022680000|2021-09-07 13:51:20|15629.8|15628.8|15627.2|15626.2|15630.3|15629.3|15626.2|15625.2|406
1631022690000|2021-09-07 13:51:30|15627.8|15626.8|15631.1|15630.1|15633|15632|15626.8|15625.8|443
1631022700000|2021-09-07 13:51:40|15631.6|15630.6|15628.6|15627.6|15631.6|15630.6|15628.6|15627.6|176
1631022710000|2021-09-07 13:51:50|15628.5|15627.5|15628.1|15627.1|15629.2|15628.2|15625.7|15624.7|237
1631022720000|2021-09-07 13:52:00|15628.2|15627.2|15626.3|15625.3|15628.2|15627.2|15623.5|15622.5|456
1631022730000|2021-09-07 13:52:10|15626.1|15625.1|15623.2|15622.2|15627.5|15626.5|15623.2|15622.2|301
1631022740000|2021-09-07 13:52:20|15623.3|15622.3|15622.2|15621.2|15624.2|15623.2|15620|15619|729
1631022750000|2021-09-07 13:52:30|15622.8|15621.8|15622.8|15621.8|15624.6|15623.6|15622.8|15621.8|254
1631022760000|2021-09-07 13:52:40|15623.1|15622.1|15619.8|15618.8|15623.6|15622.6|15617.5|15616.5|454
1631022770000|2021-09-07 13:52:50|15620|15619|15620.3|15619.3|15621.8|15620.8|15618.2|15617.2|381
1631022780000|2021-09-07 13:53:00|15620.5|15619.5|15621.2|15620.2|15621.6|15620.6|15618.2|15617.2|299
1631022790000|2021-09-07 13:53:10|15621.5|15620.5|15623.3|15622.3|15625.5|15624.5|15621.1|15620.1|589
1631022800000|2021-09-07 13:53:20|15623.5|15622.5|15622|15621|15623.5|15622.5|15619.8|15618.8|413
1631022810000|2021-09-07 13:53:30|15621.6|15620.6|15623.6|15622.6|15624.6|15623.6|15621|15620|261
1631022820000|2021-09-07 13:53:40|15623.7|15622.7|15621.8|15620.8|15625.2|15624.2|15621.2|15620.2|203
1631022830000|2021-09-07 13:53:50|15621.7|15620.7|15620.8|15619.8|15622|15621|15616.8|15615.8|523
1631022840000|2021-09-07 13:54:00|15621|15620|15620.1|15619.1|15621.5|15620.5|15618.6|15617.6|326
1631022850000|2021-09-07 13:54:10|15620|15619|15618.6|15617.6|15621|15620|15616.1|15615.1|547
1631022860000|2021-09-07 13:54:20|15618.7|15617.7|15618.6|15617.6|15621.2|15620.2|15617.7|15616.7|270
1631022870000|2021-09-07 13:54:30|15618.7|15617.7|15618.6|15617.6|15619.5|15618.5|15617.3|15616.3|207
1631022880000|2021-09-07 13:54:40|15618.8|15617.8|15619.1|15618.1|15620.8|15619.8|15618.2|15617.2|204
1631022890000|2021-09-07 13:54:50|15619.2|15618.2|15616.1|15615.1|15619.2|15618.2|15615.7|15614.7|318
1631022900000|2021-09-07 13:55:00|15616.2|15615.2|15618.8|15617.8|15619.3|15618.3|15614|15613|724
1631022910000|2021-09-07 13:55:10|15618.6|15617.6|15621.3|15620.3|15622.1|15621.1|15618|15617|436
1631022920000|2021-09-07 13:55:20|15621.6|15620.6|15624.8|15623.8|15625.7|15624.7|15620.3|15619.3|503
1631022930000|2021-09-07 13:55:30|15625|15624|15624.8|15623.8|15625.6|15624.6|15622|15621|297
1631022940000|2021-09-07 13:55:40|15625.1|15624.1|15626|15625|15626|15625|15624|15623|230
1631022950000|2021-09-07 13:55:50|15625.8|15624.8|15624.7|15623.7|15626.5|15625.5|15623.1|15622.1|223
1631022960000|2021-09-07 13:56:00|15624.6|15623.6|15623.3|15622.3|15626.7|15625.7|15623|15622|268
1631022970000|2021-09-07 13:56:10|15623.6|15622.6|15631.8|15630.8|15632|15631|15623.5|15622.5|556
1631022980000|2021-09-07 13:56:20|15631.7|15630.7|15632.5|15631.5|15633.7|15632.7|15631|15630|452
1631022990000|2021-09-07 13:56:30|15632.3|15631.3|15633.3|15632.3|15634.6|15633.6|15631.2|15630.2|252
1631023000000|2021-09-07 13:56:40|15633.2|15632.2|15635.8|15634.8|15636|15635|15632.3|15631.3|259
1631023010000|2021-09-07 13:56:50|15636|15635|15635.3|15634.3|15636.6|15635.6|15634.8|15633.8|274
1631023020000|2021-09-07 13:57:00|15635.1|15634.1|15636.1|15635.1|15636.3|15635.3|15632.5|15631.5|345
1631023030000|2021-09-07 13:57:10|15636.2|15635.2|15635.5|15634.5|15639.3|15638.3|15635.3|15634.3|400
1631023040000|2021-09-07 13:57:20|15635.6|15634.6|15635.8|15634.8|15638.5|15637.5|15635.2|15634.2|192
1631023050000|2021-09-07 13:57:30|15635.7|15634.7|15635|15634|15636.3|15635.3|15634.6|15633.6|208
1631023060000|2021-09-07 13:57:40|15635.1|15634.1|15634.6|15633.6|15636.3|15635.3|15634.5|15633.5|166
1631023070000|2021-09-07 13:57:50|15634.7|15633.7|15636.2|15635.2|15636.5|15635.5|15633|15632|250
1631023080000|2021-09-07 13:58:00|15636.3|15635.3|15636.1|15635.1|15636.7|15635.7|15635.2|15634.2|148
1631023090000|2021-09-07 13:58:10|15636|15635|15635.1|15634.1|15637.1|15636.1|15634.7|15633.7|186
1631023100000|2021-09-07 13:58:20|15635.2|15634.2|15633.7|15632.7|15635.3|15634.3|15632.5|15631.5|291
1631023110000|2021-09-07 13:58:30|15633.8|15632.8|15633.6|15632.6|15634.1|15633.1|15633|15632|163
1631023120000|2021-09-07 13:58:40|15633.5|15632.5|15631.8|15630.8|15634.3|15633.3|15631.6|15630.6|322
1631023130000|2021-09-07 13:58:50|15631.7|15630.7|15634.2|15633.2|15634.2|15633.2|15631.7|15630.7|117
1631023140000|2021-09-07 13:59:00|15634.1|15633.1|15636.6|15635.6|15636.7|15635.7|15633.2|15632.2|216
1631023150000|2021-09-07 13:59:10|15636.5|15635.5|15635.8|15634.8|15637.5|15636.5|15635.1|15634.1|191
1631023160000|2021-09-07 13:59:20|15635.7|15634.7|15636.8|15635.8|15637.2|15636.2|15633.3|15632.3|160
1631023170000|2021-09-07 13:59:30|15637|15636|15637.5|15636.5|15637.8|15636.8|15635.3|15634.3|245
1631023180000|2021-09-07 13:59:40|15637.7|15636.7|15640.5|15639.5|15641.8|15640.8|15636.8|15635.8|609
1631023190000|2021-09-07 13:59:50|15640.6|15639.6|15642.7|15641.7|15643.2|15642.2|15640.5|15639.5|436
1631023200000|2021-09-07 14:00:00|15642.3|15641.3|15642|15641|15644.7|15643.7|15642|15641|609
1631023210000|2021-09-07 14:00:10|15642.3|15641.3|15638.1|15637.1|15643.2|15642.2|15638.1|15637.1|352
1631023220000|2021-09-07 14:00:20|15638.2|15637.2|15643|15642|15644|15643|15637.8|15636.8|371
1631023230000|2021-09-07 14:00:30|15642.8|15641.8|15640.7|15639.7|15643|15642|15639.1|15638.1|298
1631023240000|2021-09-07 14:00:40|15641|15640|15636.1|15635.1|15641|15640|15635.6|15634.6|402
1631023250000|2021-09-07 14:00:50|15636|15635|15637.5|15636.5|15638.7|15637.7|15635.7|15634.7|299
1631023260000|2021-09-07 14:01:00|15637.8|15636.8|15635.5|15634.5|15637.8|15636.8|15634|15633|366
1631023270000|2021-09-07 14:01:10|15635.7|15634.7|15633|15632|15635.8|15634.8|15632.3|15631.3|251
1631023280000|2021-09-07 14:01:20|15633.1|15632.1|15635.1|15634.1|15635.1|15634.1|15632|15631|331
1631023290000|2021-09-07 14:01:30|15635.2|15634.2|15632.2|15631.2|15636.6|15635.6|15632|15631|362
1631023300000|2021-09-07 14:01:40|15632.3|15631.3|15631.1|15630.1|15632.7|15631.7|15629.1|15628.1|425
1631023310000|2021-09-07 14:01:50|15631.6|15630.6|15634.5|15633.5|15634.5|15633.5|15630.3|15629.3|340
1631023320000|2021-09-07 14:02:00|15634.6|15633.6|15637.6|15636.6|15637.8|15636.8|15632.7|15631.7|315
1631023330000|2021-09-07 14:02:10|15637.5|15636.5|15636.1|15635.1|15639|15638|15634.8|15633.8|290
1631023340000|2021-09-07 14:02:20|15636|15635|15636|15635|15636.3|15635.3|15634.3|15633.3|131
1631023350000|2021-09-07 14:02:30|15636.2|15635.2|15637.8|15636.8|15637.8|15636.8|15635.7|15634.7|132
1631023360000|2021-09-07 14:02:40|15637.6|15636.6|15639.5|15638.5|15640.2|15639.2|15637.6|15636.6|287
1631023370000|2021-09-07 14:02:50|15639.7|15638.7|15641.3|15640.3|15642.3|15641.3|15639.7|15638.7|299
1631023380000|2021-09-07 14:03:00|15641.5|15640.5|15640.1|15639.1|15642.1|15641.1|15639.1|15638.1|283
1631023390000|2021-09-07 14:03:10|15640|15639|15638.2|15637.2|15641.1|15640.1|15637.6|15636.6|212
1631023400000|2021-09-07 14:03:20|15638.1|15637.1|15636.2|15635.2|15638.8|15637.8|15636.2|15635.2|183
1631023410000|2021-09-07 14:03:30|15636.1|15635.1|15635.8|15634.8|15637.3|15636.3|15635|15634|202
1631023420000|2021-09-07 14:03:40|15636|15635|15635.3|15634.3|15636.2|15635.2|15634.1|15633.1|162
1631023430000|2021-09-07 14:03:50|15635.2|15634.2|15632.7|15631.7|15635.2|15634.2|15632.6|15631.6|276
1631023440000|2021-09-07 14:04:00|15632.8|15631.8|15629.6|15628.6|15633.1|15632.1|15628.6|15627.6|502
1631023450000|2021-09-07 14:04:10|15629.5|15628.5|15629.5|15628.5|15630.2|15629.2|15627.5|15626.5|280
1631023460000|2021-09-07 14:04:20|15629.6|15628.6|15629.7|15628.7|15630.1|15629.1|15628.5|15627.5|198
1631023470000|2021-09-07 14:04:30|15629.8|15628.8|15627.5|15626.5|15630.7|15629.7|15627.2|15626.2|264
1631023480000|2021-09-07 14:04:40|15627.6|15626.6|15628.6|15627.6|15630.2|15629.2|15627.6|15626.6|205
1631023490000|2021-09-07 14:04:50|15628.7|15627.7|15627.3|15626.3|15628.7|15627.7|15626|15625|273
1631023500000|2021-09-07 14:05:00|15627.5|15626.5|15627.7|15626.7|15628.1|15627.1|15625.2|15624.2|416
1631023510000|2021-09-07 14:05:10|15628|15627|15629.8|15628.8|15630.7|15629.7|15628|15627|408
1631023520000|2021-09-07 14:05:20|15630|15629|15632.6|15631.6|15633.1|15632.1|15629.2|15628.2|357
1631023530000|2021-09-07 14:05:30|15632.7|15631.7|15630.7|15629.7|15632.8|15631.8|15630.7|15629.7|198
1631023540000|2021-09-07 14:05:40|15630.5|15629.5|15627.6|15626.6|15630.5|15629.5|15627.1|15626.1|221
1631023550000|2021-09-07 14:05:50|15627.7|15626.7|15628.6|15627.6|15630.5|15629.5|15627.7|15626.7|136
1631023560000|2021-09-07 14:06:00|15629.5|15628.5|15627.8|15626.8|15629.5|15628.5|15627.2|15626.2|176
1631023570000|2021-09-07 14:06:10|15627.6|15626.6|15627.1|15626.1|15629.1|15628.1|15627|15626|147
1631023580000|2021-09-07 14:06:20|15627.2|15626.2|15626.7|15625.7|15628.7|15627.7|15626.7|15625.7|187
1631023590000|2021-09-07 14:06:30|15626.6|15625.6|15624.7|15623.7|15626.7|15625.7|15623.8|15622.8|379
1631023600000|2021-09-07 14:06:40|15624.8|15623.8|15620.8|15619.8|15624.8|15623.8|15620.8|15619.8|319
1631023610000|2021-09-07 14:06:50|15621|15620|15620.2|15619.2|15622.7|15621.7|15618.2|15617.2|673
1631023620000|2021-09-07 14:07:00|15619.8|15618.8|15620|15619|15621.1|15620.1|15618.7|15617.7|323
1631023630000|2021-09-07 14:07:10|15619.8|15618.8|15623.2|15622.2|15623.5|15622.5|15619.5|15618.5|310
1631023640000|2021-09-07 14:07:20|15623.1|15622.1|15627|15626|15627.3|15626.3|15623.1|15622.1|392
1631023650000|2021-09-07 14:07:30|15627.1|15626.1|15627.2|15626.2|15628|15627|15624|15623|338
1631023660000|2021-09-07 14:07:40|15627.3|15626.3|15625.2|15624.2|15628.5|15627.5|15625.1|15624.1|266
1631023670000|2021-09-07 14:07:50|15625.3|15624.3|15620.7|15619.7|15625.3|15624.3|15620.3|15619.3|300
1631023680000|2021-09-07 14:08:00|15620.3|15619.3|15619.6|15618.6|15620.3|15619.3|15617.1|15616.1|470
1631023690000|2021-09-07 14:08:10|15619.5|15618.5|15618.6|15617.6|15619.5|15618.5|15617.1|15616.1|374
1631023700000|2021-09-07 14:08:20|15618.3|15617.3|15620|15619|15621.2|15620.2|15618.2|15617.2|317
1631023710000|2021-09-07 14:08:30|15619.8|15618.8|15618.7|15617.7|15620.5|15619.5|15618.1|15617.1|135
1631023720000|2021-09-07 14:08:40|15618.8|15617.8|15623.1|15622.1|15623.3|15622.3|15618.7|15617.7|281
1631023730000|2021-09-07 14:08:50|15623|15622|15623.3|15622.3|15623.5|15622.5|15621.8|15620.8|155
1631023740000|2021-09-07 14:09:00|15623.1|15622.1|15622.8|15621.8|15625.2|15624.2|15621.6|15620.6|293
1631023750000|2021-09-07 14:09:10|15623|15622|15624.3|15623.3|15624.6|15623.6|15622.1|15621.1|264
1631023760000|2021-09-07 14:09:20|15624.5|15623.5|15620.6|15619.6|15625.2|15624.2|15620.6|15619.6|476
1631023770000|2021-09-07 14:09:30|15620.7|15619.7|15621.7|15620.7|15622.7|15621.7|15619.6|15618.6|330
1631023780000|2021-09-07 14:09:40|15621.8|15620.8|15624.8|15623.8|15625|15624|15621|15620|321
1631023790000|2021-09-07 14:09:50|15625.1|15624.1|15623.6|15622.6|15627|15626|15623.5|15622.5|344
1631023800000|2021-09-07 14:10:00|15625.4|15624.4|15628.7|15627.7|15629.3|15628.3|15623.5|15622.5|566
1631023810000|2021-09-07 14:10:10|15628.5|15627.5|15630|15629|15630.4|15629.4|15626.3|15625.3|417
1631023820000|2021-09-07 14:10:20|15630.2|15629.2|15633.8|15632.8|15634|15633|15629.9|15628.9|457
1631023830000|2021-09-07 14:10:30|15633.7|15632.7|15635.8|15634.8|15636.5|15635.5|15632.8|15631.8|415
1631023840000|2021-09-07 14:10:40|15635.7|15634.7|15633.4|15632.4|15636.8|15635.8|15632.9|15631.9|338
1631023850000|2021-09-07 14:10:50|15633.3|15632.3|15628.7|15627.7|15633.3|15632.3|15628.7|15627.7|340
1631023860000|2021-09-07 14:11:00|15628.5|15627.5|15629.2|15628.2|15630.4|15629.4|15628|15627|219
1631023870000|2021-09-07 14:11:10|15629.5|15628.5|15626.7|15625.7|15630.3|15629.3|15626|15625|299
1631023880000|2021-09-07 14:11:20|15626.5|15625.5|15623|15622|15626.8|15625.8|15622.9|15621.9|472
1631023890000|2021-09-07 14:11:30|15622.9|15621.9|15624.5|15623.5|15626.3|15625.3|15621.5|15620.5|369
1631023900000|2021-09-07 14:11:40|15624.7|15623.7|15627.9|15626.9|15628.8|15627.8|15622.3|15621.3|311
1631023910000|2021-09-07 14:11:50|15627.7|15626.7|15628.5|15627.5|15629.9|15628.9|15626.9|15625.9|312
1631023920000|2021-09-07 14:12:00|15628.4|15627.4|15623.7|15622.7|15629.3|15628.3|15621.7|15620.7|457
1631023930000|2021-09-07 14:12:10|15624.3|15623.3|15620.3|15619.3|15624.7|15623.7|15620.3|15619.3|309
1631023940000|2021-09-07 14:12:20|15620.2|15619.2|15621.4|15620.4|15621.8|15620.8|15619.9|15618.9|195
1631023950000|2021-09-07 14:12:30|15621.3|15620.3|15620.2|15619.2|15623.2|15622.2|15619.9|15618.9|216
1631023960000|2021-09-07 14:12:40|15620.3|15619.3|15615.8|15614.8|15620.4|15619.4|15614.7|15613.7|1123
1631023970000|2021-09-07 14:12:50|15615.9|15614.9|15613.4|15612.4|15615.9|15614.9|15611.8|15610.8|691
1631023980000|2021-09-07 14:13:00|15613.2|15612.2|15610.5|15609.5|15613.5|15612.5|15610|15609|583
1631023990000|2021-09-07 14:13:10|15610.4|15609.4|15611.5|15610.5|15612.7|15611.7|15608.9|15607.9|691
1631024000000|2021-09-07 14:13:20|15611.7|15610.7|15612.2|15611.2|15613|15612|15611|15610|539
1631024010000|2021-09-07 14:13:30|15612.3|15611.3|15616.7|15615.7|15617|15616|15611.7|15610.7|616
1631024020000|2021-09-07 14:13:40|15617|15616|15621.3|15620.3|15621.7|15620.7|15616.2|15615.2|529
1631024030000|2021-09-07 14:13:50|15621.5|15620.5|15618.2|15617.2|15622.3|15621.3|15617.9|15616.9|411
1631024040000|2021-09-07 14:14:00|15618.7|15617.7|15624.5|15623.5|15624.5|15623.5|15617.8|15616.8|361
1631024050000|2021-09-07 14:14:10|15624.4|15623.4|15624.2|15623.2|15624.8|15623.8|15621.9|15620.9|245
1631024060000|2021-09-07 14:14:20|15623.9|15622.9|15620.9|15619.9|15623.9|15622.9|15619.3|15618.3|242
1631024070000|2021-09-07 14:14:30|15620.5|15619.5|15622.7|15621.7|15622.8|15621.8|15618.7|15617.7|323
1631024080000|2021-09-07 14:14:40|15622.8|15621.8|15625|15624|15625|15624|15620.8|15619.8|293
1631024090000|2021-09-07 14:14:50|15625.2|15624.2|15623.3|15622.3|15626.5|15625.5|15623|15622|279
1631024100000|2021-09-07 14:15:00|15623.5|15622.5|15626.9|15625.9|15628.8|15627.8|15623|15622|514
1631024110000|2021-09-07 14:15:10|15626.8|15625.8|15623.2|15622.2|15626.9|15625.9|15622.5|15621.5|261
1631024120000|2021-09-07 14:15:20|15623.9|15622.9|15621.8|15620.8|15624.5|15623.5|15621.5|15620.5|275
1631024130000|2021-09-07 14:15:30|15621.7|15620.7|15622|15621|15622.4|15621.4|15620|15619|226
1631024140000|2021-09-07 14:15:40|15621.9|15620.9|15620.9|15619.9|15623|15622|15620.3|15619.3|197
1631024150000|2021-09-07 14:15:50|15621|15620|15616.4|15615.4|15621.3|15620.3|15616.2|15615.2|368
1631024160000|2021-09-07 14:16:00|15616.3|15615.3|15617.8|15616.8|15619|15618|15613.8|15612.8|627
1631024170000|2021-09-07 14:16:10|15617.5|15616.5|15619.4|15618.4|15619.8|15618.8|15616.7|15615.7|185
1631024180000|2021-09-07 14:16:20|15619.3|15618.3|15618.8|15617.8|15619.5|15618.5|15616.8|15615.8|199
1631024190000|2021-09-07 14:16:30|15618.5|15617.5|15618|15617|15619|15618|15617.7|15616.7|120
1631024200000|2021-09-07 14:16:40|15618.5|15617.5|15615.7|15614.7|15618.5|15617.5|15614.3|15613.3|280
1631024210000|2021-09-07 14:16:50|15615.8|15614.8|15618.8|15617.8|15619.2|15618.2|15615|15614|194
1631024220000|2021-09-07 14:17:00|15618.7|15617.7|15618.5|15617.5|15618.7|15617.7|15614.9|15613.9|331
1631024230000|2021-09-07 14:17:10|15618.8|15617.8|15619.5|15618.5|15619.5|15618.5|15617.5|15616.5|127
1631024240000|2021-09-07 14:17:20|15619.7|15618.7|15624|15623|15624|15623|15619|15618|330
1631024250000|2021-09-07 14:17:30|15623.9|15622.9|15622.9|15621.9|15624.5|15623.5|15622.3|15621.3|301
1631024260000|2021-09-07 14:17:40|15622.8|15621.8|15624.8|15623.8|15624.9|15623.9|15621.2|15620.2|180
1631024270000|2021-09-07 14:17:50|15624.9|15623.9|15627.8|15626.8|15628|15627|15624.4|15623.4|233
1631024280000|2021-09-07 14:18:00|15627.9|15626.9|15630.3|15629.3|15630.7|15629.7|15627.3|15626.3|360
1631024290000|2021-09-07 14:18:10|15630.5|15629.5|15629.2|15628.2|15631.4|15630.4|15629.2|15628.2|334
1631024300000|2021-09-07 14:18:20|15629.3|15628.3|15628.8|15627.8|15630.9|15629.9|15628.4|15627.4|210
1631024310000|2021-09-07 14:18:30|15628.9|15627.9|15627.5|15626.5|15629.3|15628.3|15626.8|15625.8|224
1631024320000|2021-09-07 14:18:40|15627.4|15626.4|15626|15625|15627.8|15626.8|15624.9|15623.9|198
1631024330000|2021-09-07 14:18:50|15625.9|15624.9|15624.4|15623.4|15628.5|15627.5|15624.3|15623.3|226
1631024340000|2021-09-07 14:19:00|15624.5|15623.5|15626.3|15625.3|15626.3|15625.3|15623.9|15622.9|197
1631024350000|2021-09-07 14:19:10|15626|15625|15627.2|15626.2|15628.3|15627.3|15625.8|15624.8|194
1631024360000|2021-09-07 14:19:20|15626.8|15625.8|15625.4|15624.4|15627.9|15626.9|15624.9|15623.9|129
1631024370000|2021-09-07 14:19:30|15625.3|15624.3|15624.2|15623.2|15625.9|15624.9|15623.7|15622.7|154
1631024380000|2021-09-07 14:19:40|15623.8|15622.8|15623.9|15622.9|15625.4|15624.4|15623.8|15622.8|81
1631024390000|2021-09-07 14:19:50|15623.8|15622.8|15619.8|15618.8|15623.8|15622.8|15617|15616|1042
1631024400000|2021-09-07 14:20:00|15620.5|15619.5|15623.9|15622.9|15624|15623|15619.5|15618.5|393
1631024410000|2021-09-07 14:20:10|15624|15623|15623.2|15622.2|15624.3|15623.3|15621.5|15620.5|217
1631024420000|2021-09-07 14:20:20|15622.8|15621.8|15624.3|15623.3|15626.2|15625.2|15622.2|15621.2|272
1631024430000|2021-09-07 14:20:30|15624|15623|15627.4|15626.4|15628|15627|15624|15623|187
1631024440000|2021-09-07 14:20:40|15627|15626|15630|15629|15630.2|15629.2|15626.9|15625.9|297
1631024450000|2021-09-07 14:20:50|15630.2|15629.2|15629.5|15628.5|15630.7|15629.7|15628.9|15627.9|249
1631024460000|2021-09-07 14:21:00|15629.4|15628.4|15630.5|15629.5|15630.7|15629.7|15627.8|15626.8|199
1631024470000|2021-09-07 14:21:10|15630.4|15629.4|15632.8|15631.8|15633.3|15632.3|15630|15629|389
1631024480000|2021-09-07 14:21:20|15632.9|15631.9|15635.5|15634.5|15635.5|15634.5|15632.7|15631.7|267
1631024490000|2021-09-07 14:21:30|15635.7|15634.7|15637.9|15636.9|15639|15638|15635.2|15634.2|396
1631024500000|2021-09-07 14:21:40|15637.8|15636.8|15639.8|15638.8|15640.5|15639.5|15637.8|15636.8|268
1631024510000|2021-09-07 14:21:50|15639.9|15638.9|15640.8|15639.8|15641.3|15640.3|15639.2|15638.2|372
1631024520000|2021-09-07 14:22:00|15640.9|15639.9|15639.4|15638.4|15640.9|15639.9|15638|15637|355
1631024530000|2021-09-07 14:22:10|15639.3|15638.3|15637.8|15636.8|15639.3|15638.3|15636.9|15635.9|267
1631024540000|2021-09-07 14:22:20|15637.7|15636.7|15634.5|15633.5|15638.5|15637.5|15634.2|15633.2|278
1631024550000|2021-09-07 14:22:30|15634.2|15633.2|15633.9|15632.9|15634.2|15633.2|15631.2|15630.2|445
1631024560000|2021-09-07 14:22:40|15634|15633|15633.2|15632.2|15636.3|15635.3|15633|15632|307
1631024570000|2021-09-07 14:22:50|15633|15632|15632.9|15631.9|15633.9|15632.9|15632.4|15631.4|125
1631024580000|2021-09-07 14:23:00|15632.8|15631.8|15633.5|15632.5|15633.5|15632.5|15630.9|15629.9|286
1631024590000|2021-09-07 14:23:10|15632.8|15631.8|15633.8|15632.8|15635.4|15634.4|15632.5|15631.5|200
1631024600000|2021-09-07 14:23:20|15633.9|15632.9|15634.8|15633.8|15635|15634|15633.3|15632.3|108
1631024610000|2021-09-07 14:23:30|15634.7|15633.7|15632.8|15631.8|15634.8|15633.8|15632.8|15631.8|105
1631024620000|2021-09-07 14:23:40|15632.9|15631.9|15631.4|15630.4|15633|15632|15630.5|15629.5|174
1631024630000|2021-09-07 14:23:50|15631.5|15630.5|15631|15630|15634|15633|15630.9|15629.9|128
1631024640000|2021-09-07 14:24:00|15630.9|15629.9|15631.3|15630.3|15633|15632|15630.5|15629.5|148
1631024650000|2021-09-07 14:24:10|15631.2|15630.2|15630.8|15629.8|15631.9|15630.9|15630|15629|167
1631024660000|2021-09-07 14:24:20|15630.7|15629.7|15632.9|15631.9|15633.2|15632.2|15630.7|15629.7|97
1631024670000|2021-09-07 14:24:30|15633.2|15632.2|15635.3|15634.3|15636|15635|15632.8|15631.8|153
1631024680000|2021-09-07 14:24:40|15635.4|15634.4|15634.5|15633.5|15635.9|15634.9|15634.3|15633.3|128
1631024690000|2021-09-07 14:24:50|15634.4|15633.4|15637.4|15636.4|15637.8|15636.8|15634.4|15633.4|197
1631024700000|2021-09-07 14:25:00|15637.5|15636.5|15636.7|15635.7|15638.7|15637.7|15635.5|15634.5|309
1631024710000|2021-09-07 14:25:10|15636.8|15635.8|15639.3|15638.3|15639.3|15638.3|15635|15634|293
1631024720000|2021-09-07 14:25:20|15639.2|15638.2|15635.7|15634.7|15639.5|15638.5|15635.5|15634.5|153
1631024730000|2021-09-07 14:25:30|15635.8|15634.8|15633.7|15632.7|15635.8|15634.8|15632.7|15631.7|170
1631024740000|2021-09-07 14:25:40|15633.8|15632.8|15633.5|15632.5|15634.9|15633.9|15633.2|15632.2|108
1631024750000|2021-09-07 14:25:50|15633.4|15632.4|15631.9|15630.9|15633.7|15632.7|15631.3|15630.3|219
1631024760000|2021-09-07 14:26:00|15632|15631|15630.2|15629.2|15632.3|15631.3|15630|15629|239
1631024770000|2021-09-07 14:26:10|15630|15629|15630.3|15629.3|15631.7|15630.7|15630|15629|111
1631024780000|2021-09-07 14:26:20|15630.4|15629.4|15630.4|15629.4|15631.4|15630.4|15629.8|15628.8|75
1631024790000|2021-09-07 14:26:30|15629.9|15628.9|15628.9|15627.9|15630.7|15629.7|15628|15627|206
1631024800000|2021-09-07 14:26:40|15629|15628|15631.3|15630.3|15632.4|15631.4|15629|15628|206
1631024810000|2021-09-07 14:26:50|15631.2|15630.2|15631.9|15630.9|15633.5|15632.5|15629.9|15628.9|171
1631024820000|2021-09-07 14:27:00|15632|15631|15629.5|15628.5|15633.8|15632.8|15629.3|15628.3|159
1631024830000|2021-09-07 14:27:10|15629.4|15628.4|15631|15630|15631.7|15630.7|15629.4|15628.4|118
1631024840000|2021-09-07 14:27:20|15631.2|15630.2|15631.3|15630.3|15633.2|15632.2|15630.3|15629.3|172
1631024850000|2021-09-07 14:27:30|15631.2|15630.2|15629.5|15628.5|15631.2|15630.2|15628.8|15627.8|120
1631024860000|2021-09-07 14:27:40|15629.7|15628.7|15631|15630|15632.3|15631.3|15629.2|15628.2|146
1631024870000|2021-09-07 14:27:50|15631.4|15630.4|15632.2|15631.2|15632.3|15631.3|15630.4|15629.4|73
1631024880000|2021-09-07 14:28:00|15632|15631|15631.2|15630.2|15632.2|15631.2|15629.9|15628.9|73
1631024890000|2021-09-07 14:28:10|15631|15630|15631.8|15630.8|15633.3|15632.3|15629.7|15628.7|136
1631024900000|2021-09-07 14:28:20|15631.7|15630.7|15630.5|15629.5|15633.2|15632.2|15630.5|15629.5|90
1631024910000|2021-09-07 14:28:30|15630.4|15629.4|15630.8|15629.8|15631|15630|15629.8|15628.8|110
1631024920000|2021-09-07 14:28:40|15631.4|15630.4|15632.4|15631.4|15633.5|15632.5|15631.3|15630.3|112
1631024930000|2021-09-07 14:28:50|15632.5|15631.5|15635.3|15634.3|15636|15635|15632.4|15631.4|266
1631024940000|2021-09-07 14:29:00|15635.4|15634.4|15634|15633|15635.5|15634.5|15633.7|15632.7|144
1631024950000|2021-09-07 14:29:10|15633.9|15632.9|15638.4|15637.4|15639|15638|15633.4|15632.4|246
1631024960000|2021-09-07 14:29:20|15638.7|15637.7|15640.4|15639.4|15641.5|15640.5|15638.5|15637.5|348
1631024970000|2021-09-07 14:29:30|15640.3|15639.3|15639.8|15638.8|15640.7|15639.7|15637.5|15636.5|138
1631024980000|2021-09-07 14:29:40|15639.9|15638.9|15638.2|15637.2|15641.2|15640.2|15638|15637|130
1631024990000|2021-09-07 14:29:50|15638|15637|15633.5|15632.5|15638.2|15637.2|15633.3|15632.3|272
1631025000000|2021-09-07 14:30:00|15633.7|15632.7|15633.4|15632.4|15634.7|15633.7|15631.2|15630.2|409
1631025010000|2021-09-07 14:30:10|15633.5|15632.5|15637.2|15636.2|15638|15637|15632|15631|350
1631025020000|2021-09-07 14:30:20|15636.9|15635.9|15634.9|15633.9|15637.2|15636.2|15634.7|15633.7|205
1631025030000|2021-09-07 14:30:30|15635|15634|15636.7|15635.7|15637|15636|15634.8|15633.8|147
1631025040000|2021-09-07 14:30:40|15636.8|15635.8|15636.8|15635.8|15637|15636|15634.5|15633.5|197
1631025050000|2021-09-07 14:30:50|15636.5|15635.5|15636.4|15635.4|15636.5|15635.5|15634.4|15633.4|152
1631025060000|2021-09-07 14:31:00|15636.5|15635.5|15639|15638|15639.5|15638.5|15635.5|15634.5|222
1631025070000|2021-09-07 14:31:10|15639.2|15638.2|15641.8|15640.8|15642.7|15641.7|15638.9|15637.9|538
1631025080000|2021-09-07 14:31:20|15641.5|15640.5|15636.9|15635.9|15642|15641|15636.5|15635.5|265
1631025090000|2021-09-07 14:31:30|15637|15636|15635.2|15634.2|15637.4|15636.4|15634|15633|301
1631025100000|2021-09-07 14:31:40|15635.3|15634.3|15636|15635|15637|15636|15635.3|15634.3|97
1631025110000|2021-09-07 14:31:50|15636.2|15635.2|15639.5|15638.5|15639.5|15638.5|15635.8|15634.8|138
1631025120000|2021-09-07 14:32:00|15639.7|15638.7|15644.8|15643.8|15645.5|15644.5|15639.3|15638.3|515
1631025130000|2021-09-07 14:32:10|15644.5|15643.5|15647.9|15646.9|15647.9|15646.9|15644.3|15643.3|540
1631025140000|2021-09-07 14:32:20|15647.8|15646.8|15646.9|15645.9|15649.5|15648.5|15646.7|15645.7|307
1631025150000|2021-09-07 14:32:30|15647|15646|15647.9|15646.9|15649.8|15648.8|15646.8|15645.8|309
1631025160000|2021-09-07 14:32:40|15648.2|15647.2|15647.9|15646.9|15648.8|15647.8|15646.8|15645.8|210
1631025170000|2021-09-07 14:32:50|15648|15647|15647.3|15646.3|15648.2|15647.2|15646.5|15645.5|177
1631025180000|2021-09-07 14:33:00|15647.7|15646.7|15649.2|15648.2|15649.8|15648.8|15647.3|15646.3|251
1631025190000|2021-09-07 14:33:10|15649.3|15648.3|15648.7|15647.7|15651|15650|15648|15647|262
1631025200000|2021-09-07 14:33:20|15648.8|15647.8|15648.3|15647.3|15649.8|15648.8|15648|15647|121
1631025210000|2021-09-07 14:33:30|15648.4|15647.4|15657.9|15656.9|15658.8|15657.8|15648.3|15647.3|1327
1631025220000|2021-09-07 14:33:40|15657.8|15656.8|15659.5|15658.5|15660.5|15659.5|15657.8|15656.8|431
1631025230000|2021-09-07 14:33:50|15659.4|15658.4|15656.4|15655.4|15659.4|15658.4|15656|15655|431
1631025240000|2021-09-07 14:34:00|15656.3|15655.3|15655.7|15654.7|15657|15656|15654.8|15653.8|271
1631025250000|2021-09-07 14:34:10|15655.5|15654.5|15652.9|15651.9|15655.7|15654.7|15652.4|15651.4|293
1631025260000|2021-09-07 14:34:20|15653|15652|15652.8|15651.8|15653.5|15652.5|15651|15650|296
1631025270000|2021-09-07 14:34:30|15652.7|15651.7|15651.5|15650.5|15652.8|15651.8|15650.7|15649.7|232
1631025280000|2021-09-07 14:34:40|15651.7|15650.7|15650.8|15649.8|15652.7|15651.7|15650.7|15649.7|165
1631025290000|2021-09-07 14:34:50|15650.7|15649.7|15649.7|15648.7|15651|15650|15649.2|15648.2|280
1631025300000|2021-09-07 14:35:00|15649.9|15648.9|15652|15651|15654.4|15653.4|15648.8|15647.8|381
1631025310000|2021-09-07 14:35:10|15652.3|15651.3|15653.8|15652.8|15654|15653|15651.5|15650.5|199
1631025320000|2021-09-07 14:35:20|15654|15653|15652|15651|15655.3|15654.3|15652|15651|194
1631025330000|2021-09-07 14:35:30|15652.5|15651.5|15651.7|15650.7|15652.8|15651.8|15649.9|15648.9|152
1631025340000|2021-09-07 14:35:40|15651.8|15650.8|15654|15653|15654|15653|15651.3|15650.3|113
1631025350000|2021-09-07 14:35:50|15653.9|15652.9|15654|15653|15655.3|15654.3|15653.3|15652.3|193
1631025360000|2021-09-07 14:36:00|15654.2|15653.2|15655.9|15654.9|15656.4|15655.4|15654.2|15653.2|348
1631025370000|2021-09-07 14:36:10|15655.8|15654.8|15655.2|15654.2|15656.4|15655.4|15654|15653|203
1631025380000|2021-09-07 14:36:20|15655.3|15654.3|15655.8|15654.8|15656.5|15655.5|15655|15654|110
1631025390000|2021-09-07 14:36:30|15655.7|15654.7|15658.9|15657.9|15659.5|15658.5|15654.7|15653.7|349
1631025400000|2021-09-07 14:36:40|15658.7|15657.7|15659.7|15658.7|15661.2|15660.2|15658.5|15657.5|457
1631025410000|2021-09-07 14:36:50|15659.5|15658.5|15660.2|15659.2|15661.2|15660.2|15659|15658|329
1631025420000|2021-09-07 14:37:00|15660|15659|15664.3|15663.3|15664.5|15663.5|15659.2|15658.2|614
1631025430000|2021-09-07 14:37:10|15664.4|15663.4|15664.8|15663.8|15665.5|15664.5|15663.3|15662.3|393
1631025440000|2021-09-07 14:37:20|15664.7|15663.7|15662.4|15661.4|15664.8|15663.8|15661.5|15660.5|359
1631025450000|2021-09-07 14:37:30|15662.5|15661.5|15659.7|15658.7|15662.7|15661.7|15658.7|15657.7|240
1631025460000|2021-09-07 14:37:40|15659.8|15658.8|15660.2|15659.2|15660.2|15659.2|15658.8|15657.8|131
1631025470000|2021-09-07 14:37:50|15660.3|15659.3|15660.2|15659.2|15661.5|15660.5|15659.5|15658.5|159
1631025480000|2021-09-07 14:38:00|15660.3|15659.3|15659.4|15658.4|15660.4|15659.4|15658.8|15657.8|119
1631025490000|2021-09-07 14:38:10|15659.5|15658.5|15659.2|15658.2|15660.3|15659.3|15658.3|15657.3|191
1631025500000|2021-09-07 14:38:20|15659.3|15658.3|15656.3|15655.3|15659.8|15658.8|15654.9|15653.9|842
1631025510000|2021-09-07 14:38:30|15656.4|15655.4|15656|15655|15657.3|15656.3|15655|15654|389
1631025520000|2021-09-07 14:38:40|15655.9|15654.9|15653.9|15652.9|15656.3|15655.3|15653.5|15652.5|242
1631025530000|2021-09-07 14:38:50|15654|15653|15654.8|15653.8|15655.5|15654.5|15653.9|15652.9|230
1631025540000|2021-09-07 14:39:00|15654.7|15653.7|15659.4|15658.4|15659.5|15658.5|15654.2|15653.2|454
1631025550000|2021-09-07 14:39:10|15659.2|15658.2|15659.2|15658.2|15660.9|15659.9|15659|15658|211
1631025560000|2021-09-07 14:39:20|15659|15658|15659.7|15658.7|15661.5|15660.5|15659|15658|173
1631025570000|2021-09-07 14:39:30|15659.3|15658.3|15660.2|15659.2|15660.5|15659.5|15658.8|15657.8|106
1631025580000|2021-09-07 14:39:40|15660|15659|15660.4|15659.4|15660.7|15659.7|15659.8|15658.8|126
1631025590000|2021-09-07 14:39:50|15660.5|15659.5|15658.2|15657.2|15660.5|15659.5|15657.5|15656.5|184
1631025600000|2021-09-07 14:40:00|15657.8|15656.8|15660.3|15659.3|15660.5|15659.5|15657.7|15656.7|301
1631025610000|2021-09-07 14:40:10|15660.2|15659.2|15661.2|15660.2|15661.8|15660.8|15659.4|15658.4|275
1631025620000|2021-09-07 14:40:20|15661.3|15660.3|15661.5|15660.5|15662.3|15661.3|15661.3|15660.3|170
1631025630000|2021-09-07 14:40:30|15661.4|15660.4|15662.2|15661.2|15662.4|15661.4|15659.7|15658.7|239
1631025640000|2021-09-07 14:40:40|15662.3|15661.3|15663.5|15662.5|15664.2|15663.2|15661.9|15660.9|204
1631025650000|2021-09-07 14:40:50|15663.8|15662.8|15661.8|15660.8|15663.9|15662.9|15660.9|15659.9|180
1631025660000|2021-09-07 14:41:00|15661.9|15660.9|15662.4|15661.4|15663.3|15662.3|15661.8|15660.8|129
1631025670000|2021-09-07 14:41:10|15662.8|15661.8|15661.2|15660.2|15663.2|15662.2|15661|15660|165
1631025680000|2021-09-07 14:41:20|15661|15660|15661.7|15660.7|15662.2|15661.2|15659.8|15658.8|233
1631025690000|2021-09-07 14:41:30|15661.8|15660.8|15665.4|15664.4|15665.5|15664.5|15661.8|15660.8|309
1631025700000|2021-09-07 14:41:40|15665.5|15664.5|15663.3|15662.3|15666.5|15665.5|15662.8|15661.8|275
1631025710000|2021-09-07 14:41:50|15663.2|15662.2|15660.8|15659.8|15663.3|15662.3|15660.8|15659.8|178
1631025720000|2021-09-07 14:42:00|15660.9|15659.9|15661.2|15660.2|15662.5|15661.5|15660.2|15659.2|146
1631025730000|2021-09-07 14:42:10|15661|15660|15659.8|15658.8|15661.8|15660.8|15659.8|15658.8|110
1631025740000|2021-09-07 14:42:20|15659.7|15658.7|15660.7|15659.7|15661.5|15660.5|15658.8|15657.8|185
1631025750000|2021-09-07 14:42:30|15660.4|15659.4|15662.8|15661.8|15662.8|15661.8|15659.9|15658.9|140
1631025760000|2021-09-07 14:42:40|15662.9|15661.9|15661.4|15660.4|15663.2|15662.2|15660.4|15659.4|138
1631025770000|2021-09-07 14:42:50|15661.3|15660.3|15663.3|15662.3|15663.5|15662.5|15660.2|15659.2|102
1631025780000|2021-09-07 14:43:00|15663.4|15662.4|15664.5|15663.5|15664.5|15663.5|15662.4|15661.4|133
1631025790000|2021-09-07 14:43:10|15664.3|15663.3|15665.9|15664.9|15667|15666|15664.3|15663.3|239
1631025800000|2021-09-07 14:43:20|15666|15665|15664.9|15663.9|15666.2|15665.2|15663.5|15662.5|189
1631025810000|2021-09-07 14:43:30|15665|15664|15665.7|15664.7|15665.7|15664.7|15663.3|15662.3|114
1631025820000|2021-09-07 14:43:40|15665.5|15664.5|15664.4|15663.4|15665.5|15664.5|15663.2|15662.2|86
1631025830000|2021-09-07 14:43:50|15664.3|15663.3|15663.7|15662.7|15664.7|15663.7|15662.8|15661.8|68
1631025840000|2021-09-07 14:44:00|15663.8|15662.8|15664.3|15663.3|15664.5|15663.5|15663.3|15662.3|72
1631025850000|2021-09-07 14:44:10|15664.5|15663.5|15662.5|15661.5|15665.5|15664.5|15661.8|15660.8|148
1631025860000|2021-09-07 14:44:20|15662.7|15661.7|15663.7|15662.7|15664.7|15663.7|15662.4|15661.4|71
1631025870000|2021-09-07 14:44:30|15663.8|15662.8|15663.8|15662.8|15664|15663|15662.4|15661.4|82
1631025880000|2021-09-07 14:44:40|15663.7|15662.7|15663.3|15662.3|15664.2|15663.2|15662.8|15661.8|39
1631025890000|2021-09-07 14:44:50|15663.4|15662.4|15665.5|15664.5|15665.5|15664.5|15663.3|15662.3|122
1631025900000|2021-09-07 14:45:00|15665.4|15664.4|15663.8|15662.8|15666.7|15665.7|15663.3|15662.3|360
1631025910000|2021-09-07 14:45:10|15663.7|15662.7|15666.5|15665.5|15667.9|15666.9|15663.7|15662.7|267
1631025920000|2021-09-07 14:45:20|15666.7|15665.7|15664.7|15663.7|15666.7|15665.7|15662.8|15661.8|358
1631025930000|2021-09-07 14:45:30|15664.4|15663.4|15664.8|15663.8|15665.3|15664.3|15663.3|15662.3|136
1631025940000|2021-09-07 14:45:40|15665.2|15664.2|15663|15662|15666.2|15665.2|15662.7|15661.7|185
1631025950000|2021-09-07 14:45:50|15662.9|15661.9|15665.5|15664.5|15665.5|15664.5|15662.9|15661.9|123
1631025960000|2021-09-07 14:46:00|15665.7|15664.7|15667.3|15666.3|15667.5|15666.5|15664.3|15663.3|189
1631025970000|2021-09-07 14:46:10|15667|15666|15665.5|15664.5|15668.3|15667.3|15664.9|15663.9|171
1631025980000|2021-09-07 14:46:20|15665.7|15664.7|15663.2|15662.2|15666|15665|15662.7|15661.7|175
1631025990000|2021-09-07 14:46:30|15663.3|15662.3|15663.3|15662.3|15663.8|15662.8|15662.8|15661.8|98
1631026000000|2021-09-07 14:46:40|15663.5|15662.5|15661.7|15660.7|15664.7|15663.7|15661.5|15660.5|233
1631026010000|2021-09-07 14:46:50|15661.5|15660.5|15663.5|15662.5|15663.8|15662.8|15661.3|15660.3|140
1631026020000|2021-09-07 14:47:00|15663.3|15662.3|15663.2|15662.2|15664.3|15663.3|15662|15661|226
1631026030000|2021-09-07 14:47:10|15663|15662|15665.8|15664.8|15666|15665|15663|15662|225
1631026040000|2021-09-07 14:47:20|15665.7|15664.7|15663.7|15662.7|15666|15665|15663.7|15662.7|152
1631026050000|2021-09-07 14:47:30|15663.8|15662.8|15663.2|15662.2|15664.5|15663.5|15661.8|15660.8|155
1631026060000|2021-09-07 14:47:40|15663.3|15662.3|15665.5|15664.5|15665.8|15664.8|15663.3|15662.3|114
1631026070000|2021-09-07 14:47:50|15665.7|15664.7|15663.9|15662.9|15665.7|15664.7|15663.8|15662.8|64
1631026080000|2021-09-07 14:48:00|15663.8|15662.8|15663.3|15662.3|15664.4|15663.4|15662.5|15661.5|126
1631026090000|2021-09-07 14:48:10|15663.2|15662.2|15662.7|15661.7|15663.5|15662.5|15661.5|15660.5|331
1631026100000|2021-09-07 14:48:20|15662.8|15661.8|15663.7|15662.7|15663.9|15662.9|15662.3|15661.3|68
1631026110000|2021-09-07 14:48:30|15663.8|15662.8|15663.9|15662.9|15664.8|15663.8|15663.4|15662.4|78
1631026120000|2021-09-07 14:48:40|15664|15663|15664.4|15663.4|15664.8|15663.8|15663.8|15662.8|80
1631026130000|2021-09-07 14:48:50|15664.5|15663.5|15668.5|15667.5|15669.5|15668.5|15664.3|15663.3|422
1631026140000|2021-09-07 14:49:00|15668.7|15667.7|15673.4|15672.4|15673.4|15672.4|15668.7|15667.7|767
1631026150000|2021-09-07 14:49:10|15673.3|15672.3|15671.2|15670.2|15675.3|15674.3|15671.2|15670.2|593
1631026160000|2021-09-07 14:49:20|15671.4|15670.4|15671.4|15670.4|15672.2|15671.2|15670.3|15669.3|249
1631026170000|2021-09-07 14:49:30|15671.3|15670.3|15670.3|15669.3|15671.3|15670.3|15670.3|15669.3|87
1631026180000|2021-09-07 14:49:40|15670.4|15669.4|15669.3|15668.3|15671.2|15670.2|15669.2|15668.2|211
1631026190000|2021-09-07 14:49:50|15669.4|15668.4|15669.3|15668.3|15671.3|15670.3|15669.3|15668.3|225
1631026200000|2021-09-07 14:50:00|15669.4|15668.4|15673.8|15672.8|15673.8|15672.8|15669.3|15668.3|220
1631026210000|2021-09-07 14:50:10|15674|15673|15674.9|15673.9|15677.3|15676.3|15673.3|15672.3|515
1631026220000|2021-09-07 14:50:20|15674.8|15673.8|15676|15675|15677.8|15676.8|15674.8|15673.8|229
1631026230000|2021-09-07 14:50:30|15676.2|15675.2|15672.7|15671.7|15676.2|15675.2|15672.4|15671.4|427
1631026240000|2021-09-07 14:50:40|15672.5|15671.5|15673|15672|15673.4|15672.4|15671.2|15670.2|252
1631026250000|2021-09-07 14:50:50|15672.9|15671.9|15675.9|15674.9|15676.5|15675.5|15672.5|15671.5|194
1631026260000|2021-09-07 14:51:00|15676|15675|15677|15676|15678.8|15677.8|15675.9|15674.9|308
1631026270000|2021-09-07 14:51:10|15677.3|15676.3|15676.9|15675.9|15679.3|15678.3|15676.9|15675.9|298
1631026280000|2021-09-07 14:51:20|15676.7|15675.7|15677.2|15676.2|15678.7|15677.7|15676|15675|183
1631026290000|2021-09-07 14:51:30|15677.3|15676.3|15676.5|15675.5|15678.3|15677.3|15675.9|15674.9|273
1631026300000|2021-09-07 14:51:40|15677.2|15676.2|15676.4|15675.4|15677.4|15676.4|15675.7|15674.7|155
1631026310000|2021-09-07 14:51:50|15676.3|15675.3|15675.4|15674.4|15676.8|15675.8|15674.7|15673.7|141
1631026320000|2021-09-07 14:52:00|15675.3|15674.3|15677|15676|15677.7|15676.7|15674.3|15673.3|256
1631026330000|2021-09-07 14:52:10|15676.9|15675.9|15676.2|15675.2|15677|15676|15675.5|15674.5|132
1631026340000|2021-09-07 14:52:20|15676.3|15675.3|15675.3|15674.3|15676.8|15675.8|15675.2|15674.2|91
1631026350000|2021-09-07 14:52:30|15675.2|15674.2|15673.3|15672.3|15676|15675|15673.2|15672.2|184
1631026360000|2021-09-07 14:52:40|15673.2|15672.2|15676|15675|15676.3|15675.3|15672.5|15671.5|183
1631026370000|2021-09-07 14:52:50|15675.5|15674.5|15675.2|15674.2|15675.8|15674.8|15674.9|15673.9|94
1631026380000|2021-09-07 14:53:00|15675.3|15674.3|15676.2|15675.2|15677.3|15676.3|15673.7|15672.7|326
1631026390000|2021-09-07 14:53:10|15676|15675|15676.2|15675.2|15676.9|15675.9|15675.5|15674.5|158
1631026400000|2021-09-07 14:53:20|15676|15675|15674.2|15673.2|15676.5|15675.5|15673.8|15672.8|149
1631026410000|2021-09-07 14:53:30|15674|15673|15674.7|15673.7|15675.3|15674.3|15673.9|15672.9|119
1631026420000|2021-09-07 14:53:40|15674.8|15673.8|15674.5|15673.5|15675.8|15674.8|15673.9|15672.9|129
1631026430000|2021-09-07 14:53:50|15674.7|15673.7|15677.2|15676.2|15677.3|15676.3|15674.2|15673.2|206
1631026440000|2021-09-07 14:54:00|15677.3|15676.3|15678|15677|15678.5|15677.5|15676.8|15675.8|197
1631026450000|2021-09-07 14:54:10|15678.2|15677.2|15676|15675|15678.3|15677.3|15676|15675|193
1631026460000|2021-09-07 14:54:20|15675.9|15674.9|15675.7|15674.7|15676.5|15675.5|15675|15674|208
1631026470000|2021-09-07 14:54:30|15675.5|15674.5|15675.2|15674.2|15676|15675|15675|15674|82
1631026480000|2021-09-07 14:54:40|15675|15674|15675.2|15674.2|15675.5|15674.5|15674.2|15673.2|178
1631026490000|2021-09-07 14:54:50|15675|15674|15674.8|15673.8|15675.8|15674.8|15674.7|15673.7|86
1631026500000|2021-09-07 14:55:00|15674.9|15673.9|15675.8|15674.8|15675.8|15674.8|15673.9|15672.9|214
1631026510000|2021-09-07 14:55:10|15676|15675|15676.2|15675.2|15676.5|15675.5|15674.8|15673.8|164
1631026520000|2021-09-07 14:55:20|15675.9|15674.9|15675.7|15674.7|15676.8|15675.8|15673.7|15672.7|390
1631026530000|2021-09-07 14:55:30|15675.8|15674.8|15675|15674|15676|15675|15674.8|15673.8|83
1631026540000|2021-09-07 14:55:40|15675.2|15674.2|15676.8|15675.8|15676.9|15675.9|15675|15674|84
1631026550000|2021-09-07 14:55:50|15676.5|15675.5|15675.8|15674.8|15677|15676|15675.2|15674.2|94
1631026560000|2021-09-07 14:56:00|15676|15675|15677|15676|15677|15676|15675.2|15674.2|141
1631026570000|2021-09-07 14:56:10|15677.2|15676.2|15674.4|15673.4|15678.7|15677.7|15674|15673|417
1631026580000|2021-09-07 14:56:20|15674.3|15673.3|15671.8|15670.8|15674.3|15673.3|15671.2|15670.2|374
1631026590000|2021-09-07 14:56:30|15671.9|15670.9|15674.5|15673.5|15675|15674|15671.9|15670.9|308
1631026600000|2021-09-07 14:56:40|15674.3|15673.3|15673.7|15672.7|15676.3|15675.3|15673.7|15672.7|196
1631026610000|2021-09-07 14:56:50|15673.8|15672.8|15673.7|15672.7|15674.8|15673.8|15672.8|15671.8|166
1631026620000|2021-09-07 14:57:00|15673.8|15672.8|15673|15672|15675.4|15674.4|15673|15672|174
1631026630000|2021-09-07 14:57:10|15673.2|15672.2|15674.7|15673.7|15674.8|15673.8|15672|15671|105
1631026640000|2021-09-07 14:57:20|15674.8|15673.8|15676.7|15675.7|15676.8|15675.8|15674.5|15673.5|190
1631026650000|2021-09-07 14:57:30|15676.5|15675.5|15675.5|15674.5|15676.8|15675.8|15674.7|15673.7|120
1631026660000|2021-09-07 14:57:40|15675.4|15674.4|15673.9|15672.9|15675.7|15674.7|15673.7|15672.7|90
1631026670000|2021-09-07 14:57:50|15673.8|15672.8|15675.9|15674.9|15675.9|15674.9|15673.4|15672.4|85
1631026680000|2021-09-07 14:58:00|15675.8|15674.8|15675.2|15674.2|15675.9|15674.9|15674.3|15673.3|73
1631026690000|2021-09-07 14:58:10|15675|15674|15674.3|15673.3|15675.2|15674.2|15673.5|15672.5|94
1631026700000|2021-09-07 14:58:20|15674.4|15673.4|15675.7|15674.7|15676.5|15675.5|15673.5|15672.5|104
1631026710000|2021-09-07 14:58:30|15675.5|15674.5|15674.4|15673.4|15676.5|15675.5|15674.3|15673.3|99
1631026720000|2021-09-07 14:58:40|15674.5|15673.5|15676|15675|15676|15675|15674.2|15673.2|89
1631026730000|2021-09-07 14:58:50|15675.9|15674.9|15674.8|15673.8|15676.5|15675.5|15674.7|15673.7|96
1631026740000|2021-09-07 14:59:00|15675|15674|15676.8|15675.8|15677|15676|15675|15674|149
1631026750000|2021-09-07 14:59:10|15677|15676|15675.3|15674.3|15677.3|15676.3|15674.4|15673.4|184
1631026760000|2021-09-07 14:59:20|15675.4|15674.4|15674.9|15673.9|15675.4|15674.4|15674.2|15673.2|120
1631026770000|2021-09-07 14:59:30|15674.8|15673.8|15674.8|15673.8|15675.5|15674.5|15674|15673|112
1631026780000|2021-09-07 14:59:40|15674.7|15673.7|15675.7|15674.7|15675.9|15674.9|15674.2|15673.2|156
1631026790000|2021-09-07 14:59:50|15675.8|15674.8|15676|15675|15676.4|15675.4|15674.5|15673.5|150
1631026800000|2021-09-07 15:00:00|15675.4|15674.4|15675.2|15674.2|15677|15676|15675|15674|217
1631026810000|2021-09-07 15:00:10|15675|15674|15675.5|15674.5|15676.3|15675.3|15673.9|15672.9|147
1631026820000|2021-09-07 15:00:20|15675.7|15674.7|15675.9|15674.9|15676.3|15675.3|15675|15674|233
1631026830000|2021-09-07 15:00:30|15675.8|15674.8|15675.2|15674.2|15677.8|15676.8|15675|15674|129
1631026840000|2021-09-07 15:00:40|15675|15674|15673.8|15672.8|15675.3|15674.3|15673.2|15672.2|230
1631026850000|2021-09-07 15:00:50|15673.7|15672.7|15673.4|15672.4|15674|15673|15672.8|15671.8|130
1631026860000|2021-09-07 15:01:00|15673.5|15672.5|15671.8|15670.8|15674|15673|15671.8|15670.8|179
1631026870000|2021-09-07 15:01:10|15671.9|15670.9|15673.5|15672.5|15673.5|15672.5|15671|15670|188
1631026880000|2021-09-07 15:01:20|15673.4|15672.4|15672.5|15671.5|15674|15673|15672.3|15671.3|281
1631026890000|2021-09-07 15:01:30|15672.8|15671.8|15674|15673|15674.5|15673.5|15672.7|15671.7|176
1631026900000|2021-09-07 15:01:40|15674.4|15673.4|15675.3|15674.3|15675.7|15674.7|15674.4|15673.4|136
1631026910000|2021-09-07 15:01:50|15675.4|15674.4|15675.7|15674.7|15676.2|15675.2|15675|15674|110
1631026920000|2021-09-07 15:02:00|15675.8|15674.8|15677.5|15676.5|15677.9|15676.9|15675.5|15674.5|282
1631026930000|2021-09-07 15:02:10|15677.3|15676.3|15677.5|15676.5|15678.5|15677.5|15677.3|15676.3|127
1631026940000|2021-09-07 15:02:20|15677.3|15676.3|15675.5|15674.5|15678.3|15677.3|15675|15674|196
1631026950000|2021-09-07 15:02:30|15675.2|15674.2|15672|15671|15675.2|15674.2|15671.9|15670.9|216
1631026960000|2021-09-07 15:02:40|15672.2|15671.2|15671.4|15670.4|15672.4|15671.4|15671|15670|219
1631026970000|2021-09-07 15:02:50|15671.2|15670.2|15668.9|15667.9|15671.3|15670.3|15668.7|15667.7|381
1631026980000|2021-09-07 15:03:00|15669.2|15668.2|15670.8|15669.8|15672|15671|15669|15668|185
1631026990000|2021-09-07 15:03:10|15671|15670|15672.9|15671.9|15673.3|15672.3|15671|15670|196
1631027000000|2021-09-07 15:03:20|15673|15672|15673.7|15672.7|15675|15674|15672.8|15671.8|204
1631027010000|2021-09-07 15:03:30|15673.8|15672.8|15674.4|15673.4|15674.9|15673.9|15673.5|15672.5|106
1631027020000|2021-09-07 15:03:40|15674.5|15673.5|15676.2|15675.2|15677|15676|15674.5|15673.5|263
1631027030000|2021-09-07 15:03:50|15676|15675|15674.4|15673.4|15676.2|15675.2|15674.3|15673.3|196
1631027040000|2021-09-07 15:04:00|15674.8|15673.8|15674.7|15673.7|15676.9|15675.9|15674.2|15673.2|230
1631027050000|2021-09-07 15:04:10|15674.8|15673.8|15673.7|15672.7|15675.3|15674.3|15673.3|15672.3|106
1631027060000|2021-09-07 15:04:20|15673.8|15672.8|15673.9|15672.9|15675|15674|15673.8|15672.8|101
1631027070000|2021-09-07 15:04:30|15674|15673|15672.7|15671.7|15674|15673|15672.2|15671.2|197
1631027080000|2021-09-07 15:04:40|15672.5|15671.5|15671.9|15670.9|15673|15672|15671|15670|250
1631027090000|2021-09-07 15:04:50|15672|15671|15674|15673|15674.4|15673.4|15671.5|15670.5|197
1631027100000|2021-09-07 15:05:00|15673.9|15672.9|15674.7|15673.7|15675.4|15674.4|15672.5|15671.5|289
1631027110000|2021-09-07 15:05:10|15674.8|15673.8|15673|15672|15675.7|15674.7|15671.9|15670.9|324
1631027120000|2021-09-07 15:05:20|15673.2|15672.2|15672.8|15671.8|15673.4|15672.4|15672|15671|124
1631027130000|2021-09-07 15:05:30|15672.7|15671.7|15673.9|15672.9|15674|15673|15672|15671|115
1631027140000|2021-09-07 15:05:40|15673.7|15672.7|15672.7|15671.7|15673.8|15672.8|15672.2|15671.2|140
1631027150000|2021-09-07 15:05:50|15672.5|15671.5|15672.9|15671.9|15673.5|15672.5|15672.2|15671.2|123
1631027160000|2021-09-07 15:06:00|15672.8|15671.8|15669.3|15668.3|15672.8|15671.8|15669.3|15668.3|209
1631027170000|2021-09-07 15:06:10|15669.2|15668.2|15668.5|15667.5|15670.3|15669.3|15668.3|15667.3|222
1631027180000|2021-09-07 15:06:20|15668.4|15667.4|15669|15668|15669.5|15668.5|15667.3|15666.3|262
1631027190000|2021-09-07 15:06:30|15668.8|15667.8|15668|15667|15669.3|15668.3|15667.8|15666.8|137
1631027200000|2021-09-07 15:06:40|15668.2|15667.2|15669|15668|15669.5|15668.5|15667.8|15666.8|107
1631027210000|2021-09-07 15:06:50|15669.2|15668.2|15667.4|15666.4|15669.2|15668.2|15666|15665|265
1631027220000|2021-09-07 15:07:00|15667.3|15666.3|15665.4|15664.4|15667.4|15666.4|15665|15664|201
1631027230000|2021-09-07 15:07:10|15665.3|15664.3|15665.8|15664.8|15666|15665|15664.3|15663.3|273
1631027240000|2021-09-07 15:07:20|15665.5|15664.5|15665.7|15664.7|15667.5|15666.5|15665.2|15664.2|234
1631027250000|2021-09-07 15:07:30|15665.5|15664.5|15667.9|15666.9|15668|15667|15665.3|15664.3|140
1631027260000|2021-09-07 15:07:40|15667.8|15666.8|15667.8|15666.8|15668.3|15667.3|15666.9|15665.9|182
1631027270000|2021-09-07 15:07:50|15667.9|15666.9|15666.2|15665.2|15668|15667|15665.5|15664.5|123
1631027280000|2021-09-07 15:08:00|15666|15665|15665|15664|15666.9|15665.9|15664.7|15663.7|208
1631027290000|2021-09-07 15:08:10|15665.2|15664.2|15663.4|15662.4|15665.4|15664.4|15662.5|15661.5|295
1631027300000|2021-09-07 15:08:20|15663.5|15662.5|15662.5|15661.5|15663.7|15662.7|15661.5|15660.5|230
1631027310000|2021-09-07 15:08:30|15662.3|15661.3|15663.4|15662.4|15664|15663|15662|15661|173
1631027320000|2021-09-07 15:08:40|15663.3|15662.3|15659.9|15658.9|15663.4|15662.4|15659|15658|561
1631027330000|2021-09-07 15:08:50|15659.8|15658.8|15659.8|15658.8|15661.3|15660.3|15659|15658|196
1631027340000|2021-09-07 15:09:00|15659.9|15658.9|15658.9|15657.9|15660.5|15659.5|15658.5|15657.5|220
1631027350000|2021-09-07 15:09:10|15659|15658|15659.2|15658.2|15660.2|15659.2|15658.7|15657.7|200
1631027360000|2021-09-07 15:09:20|15659|15658|15658.2|15657.2|15659.8|15658.8|15657.9|15656.9|145
1631027370000|2021-09-07 15:09:30|15658|15657|15657|15656|15658|15657|15657|15656|179
1631027380000|2021-09-07 15:09:40|15657.2|15656.2|15657.2|15656.2|15658|15657|15657|15656|118
1631027390000|2021-09-07 15:09:50|15657.3|15656.3|15657.3|15656.3|15657.5|15656.5|15655.3|15654.3|302
1631027400000|2021-09-07 15:10:00|15657.4|15656.4|15657.8|15656.8|15658|15657|15656|15655|207
1631027410000|2021-09-07 15:10:10|15657.9|15656.9|15657.9|15656.9|15659.9|15658.9|15657.5|15656.5|359
1631027420000|2021-09-07 15:10:20|15658|15657|15658.5|15657.5|15658.8|15657.8|15656.9|15655.9|128
1631027430000|2021-09-07 15:10:30|15658.3|15657.3|15655.3|15654.3|15658.3|15657.3|15655.3|15654.3|229
1631027440000|2021-09-07 15:10:40|15655.5|15654.5|15654.8|15653.8|15656.2|15655.2|15654.2|15653.2|381
1631027450000|2021-09-07 15:10:50|15654.5|15653.5|15652.9|15651.9|15654.7|15653.7|15652.5|15651.5|386
1631027460000|2021-09-07 15:11:00|15653|15652|15653|15652|15654.7|15653.7|15652|15651|306
1631027470000|2021-09-07 15:11:10|15652.9|15651.9|15654.8|15653.8|15655.2|15654.2|15652.9|15651.9|343
1631027480000|2021-09-07 15:11:20|15654.7|15653.7|15653.3|15652.3|15655.5|15654.5|15653.2|15652.2|205
1631027490000|2021-09-07 15:11:30|15653.2|15652.2|15652.5|15651.5|15654.3|15653.3|15652.2|15651.2|153
1631027500000|2021-09-07 15:11:40|15652.7|15651.7|15653.2|15652.2|15654|15653|15652|15651|150
1631027510000|2021-09-07 15:11:50|15653.3|15652.3|15652.5|15651.5|15653.3|15652.3|15651.5|15650.5|268
1631027520000|2021-09-07 15:12:00|15652.7|15651.7|15649.7|15648.7|15653.4|15652.4|15649.3|15648.3|362
1631027530000|2021-09-07 15:12:10|15649.5|15648.5|15650|15649|15651.4|15650.4|15648.8|15647.8|320
1631027540000|2021-09-07 15:12:20|15650.2|15649.2|15654.5|15653.5|15654.9|15653.9|15649.5|15648.5|288
1631027550000|2021-09-07 15:12:30|15654.4|15653.4|15653|15652|15654.4|15653.4|15652|15651|186
1631027560000|2021-09-07 15:12:40|15652.7|15651.7|15655.7|15654.7|15655.8|15654.8|15652.7|15651.7|168
1631027570000|2021-09-07 15:12:50|15655.5|15654.5|15656.3|15655.3|15656.8|15655.8|15655.3|15654.3|267
1631027580000|2021-09-07 15:13:00|15656.4|15655.4|15655.5|15654.5|15656.5|15655.5|15655|15654|99
1631027590000|2021-09-07 15:13:10|15655.3|15654.3|15654.8|15653.8|15656|15655|15654.8|15653.8|115
1631027600000|2021-09-07 15:13:20|15654.9|15653.9|15653.5|15652.5|15655|15654|15653.3|15652.3|196
1631027610000|2021-09-07 15:13:30|15653.4|15652.4|15652.4|15651.4|15653.5|15652.5|15652|15651|136
1631027620000|2021-09-07 15:13:40|15652.3|15651.3|15651.7|15650.7|15652.9|15651.9|15651.5|15650.5|140
1631027630000|2021-09-07 15:13:50|15651.8|15650.8|15651.2|15650.2|15652.3|15651.3|15651|15650|118
1631027640000|2021-09-07 15:14:00|15651|15650|15648.7|15647.7|15651|15650|15647.7|15646.7|384
1631027650000|2021-09-07 15:14:10|15648.5|15647.5|15647.4|15646.4|15649.3|15648.3|15647.3|15646.3|129
1631027660000|2021-09-07 15:14:20|15647.5|15646.5|15646.2|15645.2|15647.5|15646.5|15644.4|15643.4|359
1631027670000|2021-09-07 15:14:30|15646|15645|15646.8|15645.8|15647.5|15646.5|15645.2|15644.2|210
1631027680000|2021-09-07 15:14:40|15646.9|15645.9|15643.5|15642.5|15647.8|15646.8|15643.5|15642.5|256
1631027690000|2021-09-07 15:14:50|15643.9|15642.9|15642.5|15641.5|15644.5|15643.5|15642.3|15641.3|269
1631027700000|2021-09-07 15:15:00|15642.4|15641.4|15642.3|15641.3|15642.4|15641.4|15639.2|15638.2|588
1631027710000|2021-09-07 15:15:10|15642|15641|15638.5|15637.5|15642.7|15641.7|15638|15637|506
1631027720000|2021-09-07 15:15:20|15638.8|15637.8|15639.5|15638.5|15639.5|15638.5|15637|15636|363
1631027730000|2021-09-07 15:15:30|15639.7|15638.7|15639|15638|15640|15639|15637.7|15636.7|378
1631027740000|2021-09-07 15:15:40|15639.2|15638.2|15641.2|15640.2|15641.8|15640.8|15639.2|15638.2|315
1631027750000|2021-09-07 15:15:50|15640.9|15639.9|15640.8|15639.8|15642|15641|15640.2|15639.2|181
1631027760000|2021-09-07 15:16:00|15640.7|15639.7|15639.9|15638.9|15640.7|15639.7|15639|15638|175
1631027770000|2021-09-07 15:16:10|15639.8|15638.8|15638.4|15637.4|15639.9|15638.9|15638.3|15637.3|167
1631027780000|2021-09-07 15:16:20|15638.7|15637.7|15643.9|15642.9|15644.2|15643.2|15638.7|15637.7|411
1631027790000|2021-09-07 15:16:30|15643.8|15642.8|15643.7|15642.7|15645.3|15644.3|15643.3|15642.3|262
1631027800000|2021-09-07 15:16:40|15643.8|15642.8|15643.5|15642.5|15644.4|15643.4|15642.9|15641.9|185
1631027810000|2021-09-07 15:16:50|15643.7|15642.7|15646.4|15645.4|15647.5|15646.5|15643.7|15642.7|466
1631027820000|2021-09-07 15:17:00|15646.5|15645.5|15645.7|15644.7|15647|15646|15645.2|15644.2|264
1631027830000|2021-09-07 15:17:10|15645.5|15644.5|15645.3|15644.3|15645.7|15644.7|15644.3|15643.3|139
1631027840000|2021-09-07 15:17:20|15645.4|15644.4|15650.4|15649.4|15650.5|15649.5|15645.4|15644.4|331
1631027850000|2021-09-07 15:17:30|15650.3|15649.3|15650.5|15649.5|15651.3|15650.3|15649.5|15648.5|213
1631027860000|2021-09-07 15:17:40|15650.4|15649.4|15646.9|15645.9|15650.5|15649.5|15646.9|15645.9|232
1631027870000|2021-09-07 15:17:50|15647|15646|15647.9|15646.9|15648.4|15647.4|15647|15646|112
1631027880000|2021-09-07 15:18:00|15647.7|15646.7|15648.2|15647.2|15648.2|15647.2|15646.9|15645.9|106
1631027890000|2021-09-07 15:18:10|15648.4|15647.4|15647.4|15646.4|15648.4|15647.4|15646.2|15645.2|192
1631027900000|2021-09-07 15:18:20|15647.3|15646.3|15648|15647|15648.7|15647.7|15647.3|15646.3|127
1631027910000|2021-09-07 15:18:30|15647.8|15646.8|15648.5|15647.5|15648.8|15647.8|15647.7|15646.7|81
1631027920000|2021-09-07 15:18:40|15648.4|15647.4|15649|15648|15649.2|15648.2|15648|15647|117
1631027930000|2021-09-07 15:18:50|15649.2|15648.2|15651.2|15650.2|15651.2|15650.2|15648.8|15647.8|284
1631027940000|2021-09-07 15:19:00|15650.8|15649.8|15651.4|15650.4|15652.3|15651.3|15650.3|15649.3|248
1631027950000|2021-09-07 15:19:10|15651.7|15650.7|15652.7|15651.7|15653.3|15652.3|15651.4|15650.4|181
1631027960000|2021-09-07 15:19:20|15652.8|15651.8|15653.4|15652.4|15653.7|15652.7|15651.8|15650.8|213
1631027970000|2021-09-07 15:19:30|15653.5|15652.5|15654|15653|15654.3|15653.3|15653|15652|165
1631027980000|2021-09-07 15:19:40|15654.2|15653.2|15654.5|15653.5|15655|15654|15653.4|15652.4|329
1631027990000|2021-09-07 15:19:50|15654.7|15653.7|15652.7|15651.7|15654.8|15653.8|15652.3|15651.3|245
1631028000000|2021-09-07 15:20:00|15652.8|15651.8|15653.9|15652.9|15654.2|15653.2|15651.8|15650.8|185
1631028010000|2021-09-07 15:20:10|15654|15653|15652.5|15651.5|15654.3|15653.3|15652.2|15651.2|149
1631028020000|2021-09-07 15:20:20|15652.2|15651.2|15654.9|15653.9|15655|15654|15651|15650|254
1631028030000|2021-09-07 15:20:30|15654.8|15653.8|15654.9|15653.9|15655.9|15654.9|15654.3|15653.3|225
1631028040000|2021-09-07 15:20:40|15654.8|15653.8|15654.5|15653.5|15655|15654|15653.8|15652.8|85
1631028050000|2021-09-07 15:20:50|15654.4|15653.4|15655.3|15654.3|15656|15655|15654.3|15653.3|89
1631028060000|2021-09-07 15:21:00|15655.2|15654.2|15654.5|15653.5|15655.5|15654.5|15654|15653|99
1631028070000|2021-09-07 15:21:10|15654.7|15653.7|15653|15652|15655.4|15654.4|15653|15652|141
1631028080000|2021-09-07 15:21:20|15652.8|15651.8|15650.8|15649.8|15652.9|15651.9|15650.5|15649.5|220
1631028090000|2021-09-07 15:21:30|15650.7|15649.7|15650.4|15649.4|15651|15650|15649.8|15648.8|125
1631028100000|2021-09-07 15:21:40|15650.5|15649.5|15651|15650|15652.5|15651.5|15650.4|15649.4|158
1631028110000|2021-09-07 15:21:50|15650.9|15649.9|15650.5|15649.5|15652.3|15651.3|15650|15649|86
1631028120000|2021-09-07 15:22:00|15650.4|15649.4|15649.9|15648.9|15651.9|15650.9|15649.8|15648.8|121
1631028130000|2021-09-07 15:22:10|15650|15649|15652.3|15651.3|15652.8|15651.8|15650|15649|104
1631028140000|2021-09-07 15:22:20|15652.4|15651.4|15651.9|15650.9|15653.2|15652.2|15651.5|15650.5|94
1631028150000|2021-09-07 15:22:30|15652|15651|15655.5|15654.5|15655.5|15654.5|15652|15651|144
1631028160000|2021-09-07 15:22:40|15655.4|15654.4|15655.7|15654.7|15656.3|15655.3|15655.3|15654.3|142
1631028170000|2021-09-07 15:22:50|15655.8|15654.8|15653.2|15652.2|15656|15655|15653.2|15652.2|160
1631028180000|2021-09-07 15:23:00|15653.3|15652.3|15654.9|15653.9|15655|15654|15653.2|15652.2|119
1631028190000|2021-09-07 15:23:10|15654.8|15653.8|15654.5|15653.5|15655.8|15654.8|15654|15653|94
1631028200000|2021-09-07 15:23:20|15654.2|15653.2|15653.5|15652.5|15655.2|15654.2|15653|15652|79
1631028210000|2021-09-07 15:23:30|15653.4|15652.4|15653|15652|15653.8|15652.8|15652|15651|111
1631028220000|2021-09-07 15:23:40|15652.9|15651.9|15652.3|15651.3|15654.2|15653.2|15651.9|15650.9|107
1631028230000|2021-09-07 15:23:50|15652.2|15651.2|15653.5|15652.5|15653.5|15652.5|15651.8|15650.8|73
1631028240000|2021-09-07 15:24:00|15653.2|15652.2|15653.3|15652.3|15654.5|15653.5|15652.9|15651.9|104
1631028250000|2021-09-07 15:24:10|15653.2|15652.2|15652|15651|15654|15653|15651.5|15650.5|85
1631028260000|2021-09-07 15:24:20|15651.9|15650.9|15650.7|15649.7|15652.5|15651.5|15650.2|15649.2|148
1631028270000|2021-09-07 15:24:30|15650.5|15649.5|15650|15649|15651.2|15650.2|15649.3|15648.3|82
1631028280000|2021-09-07 15:24:40|15650.3|15649.3|15648.4|15647.4|15650.3|15649.3|15648|15647|217
1631028290000|2021-09-07 15:24:50|15648.2|15647.2|15649.9|15648.9|15650.5|15649.5|15648.2|15647.2|134
1631028300000|2021-09-07 15:25:00|15649.5|15648.5|15651.8|15650.8|15652.7|15651.7|15649.5|15648.5|417
1631028310000|2021-09-07 15:25:10|15652|15651|15652.7|15651.7|15653.2|15652.2|15651.3|15650.3|163
1631028320000|2021-09-07 15:25:20|15652.8|15651.8|15649|15648|15652.8|15651.8|15649|15648|187
1631028330000|2021-09-07 15:25:30|15648.9|15647.9|15647.3|15646.3|15648.9|15647.9|15646.8|15645.8|338
1631028340000|2021-09-07 15:25:40|15647.4|15646.4|15647.9|15646.9|15648|15647|15646.3|15645.3|230
1631028350000|2021-09-07 15:25:50|15648|15647|15647.3|15646.3|15648.5|15647.5|15647.3|15646.3|124
1631028360000|2021-09-07 15:26:00|15647.5|15646.5|15643.2|15642.2|15647.7|15646.7|15643|15642|346
1631028370000|2021-09-07 15:26:10|15643|15642|15640.5|15639.5|15643.3|15642.3|15639|15638|490
1631028380000|2021-09-07 15:26:20|15640.7|15639.7|15639.7|15638.7|15641.3|15640.3|15638.9|15637.9|175
1631028390000|2021-09-07 15:26:30|15639.5|15638.5|15640.9|15639.9|15641.5|15640.5|15639.4|15638.4|124
1631028400000|2021-09-07 15:26:40|15640.8|15639.8|15639.9|15638.9|15641|15640|15638|15637|246
1631028410000|2021-09-07 15:26:50|15640.3|15639.3|15638.3|15637.3|15640.5|15639.5|15638.2|15637.2|134
1631028420000|2021-09-07 15:27:00|15638.2|15637.2|15635.9|15634.9|15638.8|15637.8|15635.9|15634.9|497
1631028430000|2021-09-07 15:27:10|15635.8|15634.8|15635.9|15634.9|15636.7|15635.7|15634.2|15633.2|416
1631028440000|2021-09-07 15:27:20|15636|15635|15636.5|15635.5|15637.7|15636.7|15636|15635|180
1631028450000|2021-09-07 15:27:30|15636.4|15635.4|15635.3|15634.3|15636.5|15635.5|15634.5|15633.5|179
1631028460000|2021-09-07 15:27:40|15635.4|15634.4|15636.3|15635.3|15636.8|15635.8|15634.8|15633.8|114
1631028470000|2021-09-07 15:27:50|15636|15635|15637.5|15636.5|15637.9|15636.9|15635.5|15634.5|194
1631028480000|2021-09-07 15:28:00|15637.3|15636.3|15639.8|15638.8|15639.8|15638.8|15637.3|15636.3|258
1631028490000|2021-09-07 15:28:10|15640|15639|15639.5|15638.5|15640.5|15639.5|15638.3|15637.3|148
1631028500000|2021-09-07 15:28:20|15639.9|15638.9|15640|15639|15640.3|15639.3|15638.9|15637.9|117
1631028510000|2021-09-07 15:28:30|15640.2|15639.2|15641.7|15640.7|15642|15641|15640|15639|216
1631028520000|2021-09-07 15:28:40|15641.5|15640.5|15641.2|15640.2|15644|15643|15641|15640|273
1631028530000|2021-09-07 15:28:50|15641|15640|15645.2|15644.2|15645.2|15644.2|15640.7|15639.7|272
1631028540000|2021-09-07 15:29:00|15645.3|15644.3|15645.2|15644.2|15645.8|15644.8|15643.5|15642.5|198
1631028550000|2021-09-07 15:29:10|15645|15644|15644.5|15643.5|15645|15644|15643.8|15642.8|161
1631028560000|2021-09-07 15:29:20|15644.7|15643.7|15644.2|15643.2|15645|15644|15643.7|15642.7|113
1631028570000|2021-09-07 15:29:30|15644.3|15643.3|15643.3|15642.3|15645.3|15644.3|15642.9|15641.9|139
1631028580000|2021-09-07 15:29:40|15643.4|15642.4|15644.9|15643.9|15645.2|15644.2|15642.9|15641.9|129
1631028590000|2021-09-07 15:29:50|15644.7|15643.7|15645.2|15644.2|15645.8|15644.8|15644.5|15643.5|103
1631028600000|2021-09-07 15:30:00|15645.8|15644.8|15643.3|15642.3|15645.8|15644.8|15642.3|15641.3|450
1631028610000|2021-09-07 15:30:10|15642.5|15641.5|15641.3|15640.3|15643.8|15642.8|15641.2|15640.2|175
1631028620000|2021-09-07 15:30:20|15641.4|15640.4|15645.9|15644.9|15645.9|15644.9|15640.8|15639.8|276
1631028630000|2021-09-07 15:30:30|15645.4|15644.4|15645|15644|15645.9|15644.9|15644.3|15643.3|126
1631028640000|2021-09-07 15:30:40|15644.8|15643.8|15647.3|15646.3|15647.8|15646.8|15644.2|15643.2|256
1631028650000|2021-09-07 15:30:50|15647.2|15646.2|15648|15647|15648.4|15647.4|15646.5|15645.5|274
1631028660000|2021-09-07 15:31:00|15647.8|15646.8|15650.9|15649.9|15651.3|15650.3|15647.3|15646.3|367
1631028670000|2021-09-07 15:31:10|15651.2|15650.2|15653|15652|15653|15652|15650.9|15649.9|339
1631028680000|2021-09-07 15:31:20|15653.5|15652.5|15653.5|15652.5|15654.3|15653.3|15652.5|15651.5|266
1631028690000|2021-09-07 15:31:30|15653.2|15652.2|15653.3|15652.3|15654.4|15653.4|15653.2|15652.2|138
1631028700000|2021-09-07 15:31:40|15653.5|15652.5|15656|15655|15656|15655|15653.2|15652.2|284
1631028710000|2021-09-07 15:31:50|15655.5|15654.5|15659.9|15658.9|15660.3|15659.3|15655.5|15654.5|541
1631028720000|2021-09-07 15:32:00|15660.3|15659.3|15661.2|15660.2|15661.7|15660.7|15659|15658|391
1631028730000|2021-09-07 15:32:10|15661|15660|15660.2|15659.2|15661.2|15660.2|15658.7|15657.7|261
1631028740000|2021-09-07 15:32:20|15660|15659|15659.7|15658.7|15660.2|15659.2|15658.8|15657.8|111
1631028750000|2021-09-07 15:32:30|15659.4|15658.4|15659.3|15658.3|15659.5|15658.5|15658.5|15657.5|119
1631028760000|2021-09-07 15:32:40|15659.4|15658.4|15660.8|15659.8|15660.8|15659.8|15659|15658|182
1631028770000|2021-09-07 15:32:50|15660.7|15659.7|15660.5|15659.5|15660.8|15659.8|15659.7|15658.7|100
1631028780000|2021-09-07 15:33:00|15660.4|15659.4|15660.4|15659.4|15661.3|15660.3|15660.3|15659.3|97
1631028790000|2021-09-07 15:33:10|15660.5|15659.5|15660.3|15659.3|15661.4|15660.4|15660.2|15659.2|95
1631028800000|2021-09-07 15:33:20|15660.4|15659.4|15659.3|15658.3|15660.4|15659.4|15658.8|15657.8|147
1631028810000|2021-09-07 15:33:30|15659|15658|15658.5|15657.5|15659|15658|15658.3|15657.3|95
1631028820000|2021-09-07 15:33:40|15658.4|15657.4|15658.7|15657.7|15659.3|15658.3|15658|15657|69
1631028830000|2021-09-07 15:33:50|15659|15658|15660|15659|15661|15660|15659|15658|102
1631028840000|2021-09-07 15:34:00|15659.9|15658.9|15658.9|15657.9|15660|15659|15658.8|15657.8|66
1631028850000|2021-09-07 15:34:10|15659|15658|15659|15658|15659.8|15658.8|15658.7|15657.7|106
1631028860000|2021-09-07 15:34:20|15658.8|15657.8|15658.7|15657.7|15659.5|15658.5|15658|15657|117
1631028870000|2021-09-07 15:34:30|15658.8|15657.8|15658.3|15657.3|15658.8|15657.8|15658.3|15657.3|57
1631028880000|2021-09-07 15:34:40|15658.4|15657.4|15659.4|15658.4|15660|15659|15657.3|15656.3|189
1631028890000|2021-09-07 15:34:50|15659.3|15658.3|15657.7|15656.7|15659.5|15658.5|15657.5|15656.5|66
1631028900000|2021-09-07 15:35:00|15657.8|15656.8|15657.2|15656.2|15658.4|15657.4|15656.5|15655.5|177
1631028910000|2021-09-07 15:35:10|15657|15656|15656.5|15655.5|15657|15656|15655.8|15654.8|142
1631028920000|2021-09-07 15:35:20|15656.4|15655.4|15655.5|15654.5|15657|15656|15655.5|15654.5|115
1631028930000|2021-09-07 15:35:30|15655.7|15654.7|15656.2|15655.2|15656.5|15655.5|15653.9|15652.9|178
1631028940000|2021-09-07 15:35:40|15656.3|15655.3|15656.3|15655.3|15657.3|15656.3|15655.8|15654.8|87
1631028950000|2021-09-07 15:35:50|15656.5|15655.5|15655.8|15654.8|15657|15656|15655.8|15654.8|89
1631028960000|2021-09-07 15:36:00|15655.3|15654.3|15656.4|15655.4|15656.4|15655.4|15653.9|15652.9|119
1631028970000|2021-09-07 15:36:10|15656.5|15655.5|15655|15654|15656.8|15655.8|15654.9|15653.9|71
1631028980000|2021-09-07 15:36:20|15655.2|15654.2|15655.2|15654.2|15655.5|15654.5|15653.9|15652.9|95
1631028990000|2021-09-07 15:36:30|15655.3|15654.3|15654.2|15653.2|15655.4|15654.4|15653.8|15652.8|85
1631029000000|2021-09-07 15:36:40|15654.3|15653.3|15652.3|15651.3|15654.4|15653.4|15652.3|15651.3|73
1631029010000|2021-09-07 15:36:50|15652.2|15651.2|15655|15654|15656|15655|15652.2|15651.2|164
1631029020000|2021-09-07 15:37:00|15655.2|15654.2|15655.7|15654.7|15655.8|15654.8|15653.8|15652.8|142
1631029030000|2021-09-07 15:37:10|15655.5|15654.5|15655.5|15654.5|15656|15655|15654.8|15653.8|59
1631029040000|2021-09-07 15:37:20|15655.7|15654.7|15656.2|15655.2|15656.3|15655.3|15655|15654|43
1631029050000|2021-09-07 15:37:30|15656.4|15655.4|15657.5|15656.5|15657.7|15656.7|15656.4|15655.4|149
1631029060000|2021-09-07 15:37:40|15657.7|15656.7|15658.5|15657.5|15659|15658|15657.5|15656.5|219
1631029070000|2021-09-07 15:37:50|15658.4|15657.4|15658.2|15657.2|15659.5|15658.5|15658|15657|97
1631029080000|2021-09-07 15:38:00|15658.3|15657.3|15658.3|15657.3|15659.7|15658.7|15658|15657|202
1631029090000|2021-09-07 15:38:10|15658|15657|15657.8|15656.8|15658.5|15657.5|15657.5|15656.5|108
1631029100000|2021-09-07 15:38:20|15657.7|15656.7|15659.9|15658.9|15660.8|15659.8|15657.3|15656.3|289
1631029110000|2021-09-07 15:38:30|15659.8|15658.8|15662.3|15661.3|15662.4|15661.4|15659.7|15658.7|373
1631029120000|2021-09-07 15:38:40|15662.2|15661.2|15662.3|15661.3|15662.3|15661.3|15661.5|15660.5|105
1631029130000|2021-09-07 15:38:50|15662.5|15661.5|15662.7|15661.7|15663|15662|15662|15661|136
1631029140000|2021-09-07 15:39:00|15662.8|15661.8|15661.9|15660.9|15663.2|15662.2|15661|15660|165
1631029150000|2021-09-07 15:39:10|15662|15661|15661.9|15660.9|15662.3|15661.3|15661.8|15660.8|57
1631029160000|2021-09-07 15:39:20|15661.8|15660.8|15661.7|15660.7|15662.2|15661.2|15660.9|15659.9|150
1631029170000|2021-09-07 15:39:30|15661.8|15660.8|15663.3|15662.3|15663.8|15662.8|15661.7|15660.7|170
1631029180000|2021-09-07 15:39:40|15663|15662|15663.2|15662.2|15663.5|15662.5|15662.5|15661.5|91
1631029190000|2021-09-07 15:39:50|15663|15662|15663.8|15662.8|15663.8|15662.8|15662.3|15661.3|105
1631029200000|2021-09-07 15:40:00|15663.9|15662.9|15665.9|15664.9|15665.9|15664.9|15663.9|15662.9|362
1631029210000|2021-09-07 15:40:10|15665.8|15664.8|15666.2|15665.2|15667.3|15666.3|15665.8|15664.8|305
1631029220000|2021-09-07 15:40:20|15666|15665|15667.3|15666.3|15667.5|15666.5|15665.9|15664.9|190
1631029230000|2021-09-07 15:40:30|15667.2|15666.2|15666.7|15665.7|15667.4|15666.4|15666.3|15665.3|217
1631029240000|2021-09-07 15:40:40|15666.5|15665.5|15668|15667|15668.5|15667.5|15666.5|15665.5|145
1631029250000|2021-09-07 15:40:50|15667.9|15666.9|15666.7|15665.7|15668|15667|15666.5|15665.5|120
1631029260000|2021-09-07 15:41:00|15666.5|15665.5|15664.3|15663.3|15667.2|15666.2|15663.5|15662.5|318
1631029270000|2021-09-07 15:41:10|15664.4|15663.4|15662.4|15661.4|15664.5|15663.5|15661.5|15660.5|243
1631029280000|2021-09-07 15:41:20|15662.3|15661.3|15662.3|15661.3|15663.5|15662.5|15661.9|15660.9|138
1631029290000|2021-09-07 15:41:30|15662.4|15661.4|15662|15661|15663|15662|15661.5|15660.5|119
1631029300000|2021-09-07 15:41:40|15661.9|15660.9|15662|15661|15663.2|15662.2|15661.8|15660.8|77
1631029310000|2021-09-07 15:41:50|15662.2|15661.2|15664.3|15663.3|15664.3|15663.3|15662|15661|92
1631029320000|2021-09-07 15:42:00|15664|15663|15662.8|15661.8|15664.9|15663.9|15662|15661|140
1631029330000|2021-09-07 15:42:10|15662.7|15661.7|15662.5|15661.5|15662.7|15661.7|15661|15660|134
1631029340000|2021-09-07 15:42:20|15662.8|15661.8|15663|15662|15663.5|15662.5|15662.5|15661.5|103
1631029350000|2021-09-07 15:42:30|15662.7|15661.7|15663|15662|15663.3|15662.3|15661.8|15660.8|74
1631029360000|2021-09-07 15:42:40|15663.2|15662.2|15662.7|15661.7|15663.8|15662.8|15662.3|15661.3|75
1631029370000|2021-09-07 15:42:50|15662.5|15661.5|15664|15663|15664.3|15663.3|15662.3|15661.3|159
1631029380000|2021-09-07 15:43:00|15664.2|15663.2|15663.3|15662.3|15664.3|15663.3|15663.3|15662.3|142
1631029390000|2021-09-07 15:43:10|15663.4|15662.4|15664.3|15663.3|15664.5|15663.5|15663|15662|98
1631029400000|2021-09-07 15:43:20|15664.2|15663.2|15663.3|15662.3|15664.2|15663.2|15663.2|15662.2|71
1631029410000|2021-09-07 15:43:30|15663.2|15662.2|15663.2|15662.2|15663.3|15662.3|15662.8|15661.8|56
1631029420000|2021-09-07 15:43:40|15663|15662|15662.5|15661.5|15663.4|15662.4|15662.5|15661.5|54
1631029430000|2021-09-07 15:43:50|15662.4|15661.4|15663.7|15662.7|15664.4|15663.4|15662.4|15661.4|180
1631029440000|2021-09-07 15:44:00|15663.5|15662.5|15666|15665|15666.5|15665.5|15663.5|15662.5|179
1631029450000|2021-09-07 15:44:10|15665.7|15664.7|15664.8|15663.8|15666.2|15665.2|15664.5|15663.5|64
1631029460000|2021-09-07 15:44:20|15664.7|15663.7|15665.5|15664.5|15665.5|15664.5|15664.5|15663.5|41
1631029470000|2021-09-07 15:44:30|15665.4|15664.4|15664.2|15663.2|15665.5|15664.5|15664.2|15663.2|50
1631029480000|2021-09-07 15:44:40|15664|15663|15663.7|15662.7|15664.7|15663.7|15663.5|15662.5|68
1631029490000|2021-09-07 15:44:50|15663.8|15662.8|15663|15662|15664.3|15663.3|15663|15662|61
1631029500000|2021-09-07 15:45:00|15663.2|15662.2|15661.5|15660.5|15663.2|15662.2|15661.5|15660.5|198
1631029510000|2021-09-07 15:45:10|15661.4|15660.4|15661|15660|15662.3|15661.3|15660.8|15659.8|155
1631029520000|2021-09-07 15:45:20|15660.8|15659.8|15663.3|15662.3|15664|15663|15660.3|15659.3|219
1631029530000|2021-09-07 15:45:30|15663.4|15662.4|15662.5|15661.5|15664.8|15663.8|15662.2|15661.2|217
1631029540000|2021-09-07 15:45:40|15662|15661|15662|15661|15663.3|15662.3|15661|15660|110
1631029550000|2021-09-07 15:45:50|15661.9|15660.9|15663.2|15662.2|15664|15663|15660.9|15659.9|179
1631029560000|2021-09-07 15:46:00|15663|15662|15661.3|15660.3|15663.2|15662.2|15660.8|15659.8|82
1631029570000|2021-09-07 15:46:10|15661.2|15660.2|15662.9|15661.9|15663.5|15662.5|15660.4|15659.4|130
1631029580000|2021-09-07 15:46:20|15663|15662|15661.8|15660.8|15663.2|15662.2|15661.7|15660.7|54
1631029590000|2021-09-07 15:46:30|15661.9|15660.9|15662.3|15661.3|15662.5|15661.5|15661.4|15660.4|43
1631029600000|2021-09-07 15:46:40|15662.2|15661.2|15662.8|15661.8|15663|15662|15661.9|15660.9|28
1631029610000|2021-09-07 15:46:50|15663|15662|15663.8|15662.8|15665|15664|15662.8|15661.8|130
1631029620000|2021-09-07 15:47:00|15663.7|15662.7|15663.7|15662.7|15663.8|15662.8|15662.4|15661.4|63
1631029630000|2021-09-07 15:47:10|15663.8|15662.8|15664.5|15663.5|15664.5|15663.5|15663.5|15662.5|63
1631029640000|2021-09-07 15:47:20|15664.3|15663.3|15664.4|15663.4|15664.8|15663.8|15664|15663|89
1631029650000|2021-09-07 15:47:30|15664.3|15663.3|15664|15663|15664.8|15663.8|15663.8|15662.8|31
1631029660000|2021-09-07 15:47:40|15663.9|15662.9|15664|15663|15665.3|15664.3|15663.8|15662.8|67
1631029670000|2021-09-07 15:47:50|15664.2|15663.2|15663.5|15662.5|15664.8|15663.8|15663|15662|45
1631029680000|2021-09-07 15:48:00|15663.2|15662.2|15664.5|15663.5|15664.8|15663.8|15663|15662|73
1631029690000|2021-09-07 15:48:10|15664.2|15663.2|15664.9|15663.9|15665.3|15664.3|15663.8|15662.8|72
1631029700000|2021-09-07 15:48:20|15665|15664|15663.2|15662.2|15665.2|15664.2|15662.9|15661.9|69
1631029710000|2021-09-07 15:48:30|15663|15662|15661.8|15660.8|15663.2|15662.2|15661.7|15660.7|70
1631029720000|2021-09-07 15:48:40|15661.9|15660.9|15661.9|15660.9|15662.9|15661.9|15661.7|15660.7|64
1631029730000|2021-09-07 15:48:50|15662|15661|15663.2|15662.2|15663.5|15662.5|15661.3|15660.3|97
1631029740000|2021-09-07 15:49:00|15663.3|15662.3|15662.3|15661.3|15663.4|15662.4|15661.7|15660.7|84
1631029750000|2021-09-07 15:49:10|15662.2|15661.2|15661.4|15660.4|15662.8|15661.8|15661.4|15660.4|48
1631029760000|2021-09-07 15:49:20|15661.5|15660.5|15661.3|15660.3|15661.5|15660.5|15660.8|15659.8|120
1631029770000|2021-09-07 15:49:30|15661.2|15660.2|15663.2|15662.2|15663.3|15662.3|15660.9|15659.9|94
1631029780000|2021-09-07 15:49:40|15662.9|15661.9|15662.7|15661.7|15663|15662|15662.3|15661.3|40
1631029790000|2021-09-07 15:49:50|15662.8|15661.8|15662.4|15661.4|15662.8|15661.8|15662.2|15661.2|52
1631029800000|2021-09-07 15:50:00|15662.7|15661.7|15662.3|15661.3|15664.2|15663.2|15661.5|15660.5|176
1631029810000|2021-09-07 15:50:10|15662.2|15661.2|15661.2|15660.2|15662.4|15661.4|15661|15660|82
1631029820000|2021-09-07 15:50:20|15661.3|15660.3|15660.8|15659.8|15661.3|15660.3|15659.9|15658.9|159
1631029830000|2021-09-07 15:50:30|15660.7|15659.7|15659.8|15658.8|15660.8|15659.8|15659|15658|132
1631029840000|2021-09-07 15:50:40|15659.9|15658.9|15659.4|15658.4|15661|15660|15659.4|15658.4|61
1631029850000|2021-09-07 15:50:50|15659.5|15658.5|15661|15660|15661|15660|15659.4|15658.4|62
1631029860000|2021-09-07 15:51:00|15661.3|15660.3|15659.5|15658.5|15661.5|15660.5|15659.4|15658.4|85
1631029870000|2021-09-07 15:51:10|15659.7|15658.7|15659.4|15658.4|15660.8|15659.8|15659.2|15658.2|127
1631029880000|2021-09-07 15:51:20|15659.5|15658.5|15661.3|15660.3|15661.3|15660.3|15659.5|15658.5|72
1631029890000|2021-09-07 15:51:30|15661.4|15660.4|15661.9|15660.9|15662.8|15661.8|15660.8|15659.8|110
1631029900000|2021-09-07 15:51:40|15661.8|15660.8|15660.2|15659.2|15662.2|15661.2|15659.3|15658.3|161
1631029910000|2021-09-07 15:51:50|15660.3|15659.3|15661.5|15660.5|15661.8|15660.8|15660.3|15659.3|112
1631029920000|2021-09-07 15:52:00|15661.7|15660.7|15663|15662|15663.7|15662.7|15661.5|15660.5|369
1631029930000|2021-09-07 15:52:10|15663.2|15662.2|15663|15662|15664|15663|15663|15662|96
1631029940000|2021-09-07 15:52:20|15663.3|15662.3|15664.8|15663.8|15665|15664|15662.3|15661.3|208
1631029950000|2021-09-07 15:52:30|15665.3|15664.3|15668.8|15667.8|15668.8|15667.8|15664.8|15663.8|385
1631029960000|2021-09-07 15:52:40|15668.7|15667.7|15668|15667|15668.8|15667.8|15667.8|15666.8|146
1631029970000|2021-09-07 15:52:50|15667.8|15666.8|15669.3|15668.3|15669.3|15668.3|15667.3|15666.3|180
1631029980000|2021-09-07 15:53:00|15669|15668|15669.8|15668.8|15670.5|15669.5|15669|15668|301
1631029990000|2021-09-07 15:53:10|15669.9|15668.9|15671.5|15670.5|15671.8|15670.8|15669.8|15668.8|194
1631030000000|2021-09-07 15:53:20|15671.3|15670.3|15670.5|15669.5|15671.4|15670.4|15670.3|15669.3|79
1631030010000|2021-09-07 15:53:30|15670.4|15669.4|15668.3|15667.3|15670.5|15669.5|15667.8|15666.8|193
1631030020000|2021-09-07 15:53:40|15668.4|15667.4|15668.2|15667.2|15668.8|15667.8|15667.8|15666.8|208
1631030030000|2021-09-07 15:53:50|15668|15667|15664.5|15663.5|15668|15667|15664.3|15663.3|285
1631030040000|2021-09-07 15:54:00|15664.4|15663.4|15664|15663|15665.3|15664.3|15663.9|15662.9|143
1631030050000|2021-09-07 15:54:10|15663.8|15662.8|15662.8|15661.8|15664.4|15663.4|15662.5|15661.5|204
1631030060000|2021-09-07 15:54:20|15662.9|15661.9|15662.3|15661.3|15663.8|15662.8|15661.8|15660.8|241
1631030070000|2021-09-07 15:54:30|15662|15661|15661.4|15660.4|15662.4|15661.4|15661.4|15660.4|119
1631030080000|2021-09-07 15:54:40|15661.3|15660.3|15664.3|15663.3|15664.5|15663.5|15661.3|15660.3|164
1631030090000|2021-09-07 15:54:50|15665|15664|15662.2|15661.2|15665.8|15664.8|15662.2|15661.2|223
1631030100000|2021-09-07 15:55:00|15662|15661|15660.8|15659.8|15662.4|15661.4|15660.4|15659.4|214
1631030110000|2021-09-07 15:55:10|15660.9|15659.9|15665.7|15664.7|15666|15665|15660.9|15659.9|235
1631030120000|2021-09-07 15:55:20|15665.8|15664.8|15667.9|15666.9|15669.9|15668.9|15665.5|15664.5|354
1631030130000|2021-09-07 15:55:30|15667.8|15666.8|15672.2|15671.2|15672.2|15671.2|15667.5|15666.5|295
1631030140000|2021-09-07 15:55:40|15672.3|15671.3|15673.3|15672.3|15673.7|15672.7|15672|15671|444
1631030150000|2021-09-07 15:55:50|15673.4|15672.4|15673.2|15672.2|15675.3|15674.3|15672.5|15671.5|483
1631030160000|2021-09-07 15:56:00|15672.9|15671.9|15672.3|15671.3|15674.5|15673.5|15672.3|15671.3|208
1631030170000|2021-09-07 15:56:10|15672.4|15671.4|15672.4|15671.4|15673|15672|15671.3|15670.3|250
1631030180000|2021-09-07 15:56:20|15672.5|15671.5|15672.8|15671.8|15673.8|15672.8|15672|15671|107
1631030190000|2021-09-07 15:56:30|15672.9|15671.9|15671.8|15670.8|15673.9|15672.9|15671.5|15670.5|190
1631030200000|2021-09-07 15:56:40|15671.5|15670.5|15671|15670|15671.9|15670.9|15670.8|15669.8|107
1631030210000|2021-09-07 15:56:50|15670.9|15669.9|15669.4|15668.4|15670.9|15669.9|15669.2|15668.2|161
1631030220000|2021-09-07 15:57:00|15669.3|15668.3|15665.9|15664.9|15669.3|15668.3|15664.4|15663.4|446
1631030230000|2021-09-07 15:57:10|15666|15665|15665.2|15664.2|15666.2|15665.2|15665|15664|135
1631030240000|2021-09-07 15:57:20|15665.3|15664.3|15664.5|15663.5|15665.5|15664.5|15663|15662|161
1631030250000|2021-09-07 15:57:30|15664.8|15663.8|15663.8|15662.8|15665.5|15664.5|15663.8|15662.8|107
1631030260000|2021-09-07 15:57:40|15663.9|15662.9|15663.3|15662.3|15665|15664|15662.8|15661.8|81
1631030270000|2021-09-07 15:57:50|15663.2|15662.2|15663.7|15662.7|15664.4|15663.4|15663|15662|85
1631030280000|2021-09-07 15:58:00|15663.8|15662.8|15664.7|15663.7|15664.8|15663.8|15663.3|15662.3|100
1631030290000|2021-09-07 15:58:10|15664.5|15663.5|15665.3|15664.3|15665.5|15664.5|15663.3|15662.3|138
1631030300000|2021-09-07 15:58:20|15665.5|15664.5|15665.3|15664.3|15666.5|15665.5|15665.2|15664.2|78
1631030310000|2021-09-07 15:58:30|15665.4|15664.4|15663.7|15662.7|15665.5|15664.5|15663|15662|64
1631030320000|2021-09-07 15:58:40|15663.8|15662.8|15666.3|15665.3|15666.3|15665.3|15663.5|15662.5|71
1631030330000|2021-09-07 15:58:50|15666.7|15665.7|15667.3|15666.3|15667.8|15666.8|15665|15664|178
1631030340000|2021-09-07 15:59:00|15667.2|15666.2|15669|15668|15669.5|15668.5|15667.2|15666.2|176
1631030350000|2021-09-07 15:59:10|15669.2|15668.2|15665.2|15664.2|15669.2|15668.2|15665.2|15664.2|119
1631030360000|2021-09-07 15:59:20|15665|15664|15667.7|15666.7|15668|15667|15665|15664|98
1631030370000|2021-09-07 15:59:30|15667.5|15666.5|15668.3|15667.3|15669|15668|15667.4|15666.4|75
1631030380000|2021-09-07 15:59:40|15668.7|15667.7|15670.9|15669.9|15671|15670|15668.7|15667.7|165
1631030390000|2021-09-07 15:59:50|15671|15670|15670.2|15669.2|15671.8|15670.8|15670.2|15669.2|160
1631030400000|2021-09-07 16:00:00|15670|15669|15670.3|15669.3|15671|15670|15668.5|15667.5|165
1631030410000|2021-09-07 16:00:10|15670.7|15669.7|15671|15670|15672.5|15671.5|15670.2|15669.2|132
1631030420000|2021-09-07 16:00:20|15671.2|15670.2|15672.3|15671.3|15672.5|15671.5|15670.5|15669.5|138
1631030430000|2021-09-07 16:00:30|15672|15671|15672.5|15671.5|15673.3|15672.3|15671.3|15670.3|163
1631030440000|2021-09-07 16:00:40|15672.4|15671.4|15675.5|15674.5|15675.8|15674.8|15672.2|15671.2|572
1631030450000|2021-09-07 16:00:50|15675.8|15674.8|15675|15674|15675.8|15674.8|15673.4|15672.4|139
1631030460000|2021-09-07 16:01:00|15674.8|15673.8|15677|15676|15677.5|15676.5|15673.8|15672.8|303
1631030470000|2021-09-07 16:01:10|15676.7|15675.7|15672.7|15671.7|15677.4|15676.4|15671.8|15670.8|397
1631030480000|2021-09-07 16:01:20|15672.5|15671.5|15671.3|15670.3|15672.8|15671.8|15671.3|15670.3|137
1631030490000|2021-09-07 16:01:30|15671.5|15670.5|15671|15670|15671.8|15670.8|15670.8|15669.8|85
1631030500000|2021-09-07 16:01:40|15670.9|15669.9|15672.3|15671.3|15673.5|15672.5|15670.4|15669.4|160
1631030510000|2021-09-07 16:01:50|15672.4|15671.4|15672.7|15671.7|15673.8|15672.8|15672|15671|130
1631030520000|2021-09-07 16:02:00|15672.5|15671.5|15671.9|15670.9|15673.8|15672.8|15671.3|15670.3|147
1631030530000|2021-09-07 16:02:10|15672|15671|15672.3|15671.3|15673.2|15672.2|15671.5|15670.5|140
1631030540000|2021-09-07 16:02:20|15671.8|15670.8|15671.8|15670.8|15672.2|15671.2|15671.2|15670.2|65
1631030550000|2021-09-07 16:02:30|15672.2|15671.2|15672.9|15671.9|15673|15672|15672|15671|63
1631030560000|2021-09-07 16:02:40|15673|15672|15674|15673|15675.2|15674.2|15673|15672|175
1631030570000|2021-09-07 16:02:50|15673.9|15672.9|15673.9|15672.9|15675.5|15674.5|15673.3|15672.3|128
1631030580000|2021-09-07 16:03:00|15674.2|15673.2|15673.5|15672.5|15674.2|15673.2|15672.7|15671.7|111
1631030590000|2021-09-07 16:03:10|15673.4|15672.4|15674.8|15673.8|15676|15675|15672.8|15671.8|146
1631030600000|2021-09-07 16:03:20|15675|15674|15672.5|15671.5|15675.5|15674.5|15671.9|15670.9|133
1631030610000|2021-09-07 16:03:30|15672.3|15671.3|15673.5|15672.5|15673.5|15672.5|15672.3|15671.3|116
1631030620000|2021-09-07 16:03:40|15673.9|15672.9|15677.2|15676.2|15677.9|15676.9|15673.9|15672.9|458
1631030630000|2021-09-07 16:03:50|15676.5|15675.5|15677.5|15676.5|15678.3|15677.3|15676|15675|232
1631030640000|2021-09-07 16:04:00|15677.4|15676.4|15675|15674|15678|15677|15674.5|15673.5|218
1631030650000|2021-09-07 16:04:10|15675.2|15674.2|15670.9|15669.9|15675.2|15674.2|15670.8|15669.8|279
1631030660000|2021-09-07 16:04:20|15671.2|15670.2|15670.9|15669.9|15671.4|15670.4|15670.3|15669.3|135
1631030670000|2021-09-07 16:04:30|15670.5|15669.5|15669.5|15668.5|15671.2|15670.2|15669.3|15668.3|125
1631030680000|2021-09-07 16:04:40|15669.7|15668.7|15670.4|15669.4|15670.7|15669.7|15669.3|15668.3|98
1631030690000|2021-09-07 16:04:50|15670.3|15669.3|15670.3|15669.3|15671.3|15670.3|15669.2|15668.2|80
1631030700000|2021-09-07 16:05:00|15670.4|15669.4|15671.4|15670.4|15672.3|15671.3|15670|15669|145
1631030710000|2021-09-07 16:05:10|15671|15670|15671.3|15670.3|15673.2|15672.2|15670.7|15669.7|232
1631030720000|2021-09-07 16:05:20|15671.4|15670.4|15671.4|15670.4|15672|15671|15671.2|15670.2|91
1631030730000|2021-09-07 16:05:30|15671.3|15670.3|15671.5|15670.5|15672.3|15671.3|15670.8|15669.8|70
1631030740000|2021-09-07 16:05:40|15671.4|15670.4|15671.7|15670.7|15672.2|15671.2|15671|15670|59
1631030750000|2021-09-07 16:05:50|15671.8|15670.8|15675|15674|15675.3|15674.3|15671.8|15670.8|162
1631030760000|2021-09-07 16:06:00|15675.2|15674.2|15673|15672|15675.5|15674.5|15672.7|15671.7|159
1631030770000|2021-09-07 16:06:10|15672.9|15671.9|15673.8|15672.8|15673.8|15672.8|15672.5|15671.5|54
1631030780000|2021-09-07 16:06:20|15674.3|15673.3|15672.2|15671.2|15674.8|15673.8|15672.2|15671.2|100
1631030790000|2021-09-07 16:06:30|15672.3|15671.3|15672.8|15671.8|15673|15672|15671.8|15670.8|55
1631030800000|2021-09-07 16:06:40|15672.7|15671.7|15672.9|15671.9|15673.8|15672.8|15671.8|15670.8|73
1631030810000|2021-09-07 16:06:50|15672.8|15671.8|15670.7|15669.7|15673.3|15672.3|15670.4|15669.4|131
1631030820000|2021-09-07 16:07:00|15671.2|15670.2|15672.4|15671.4|15673|15672|15671.2|15670.2|69
1631030830000|2021-09-07 16:07:10|15672.3|15671.3|15671.9|15670.9|15673.3|15672.3|15671.4|15670.4|59
1631030840000|2021-09-07 16:07:20|15671.8|15670.8|15671.7|15670.7|15672|15671|15670.9|15669.9|101
1631030850000|2021-09-07 16:07:30|15671.8|15670.8|15672.7|15671.7|15673.8|15672.8|15671.5|15670.5|112
1631030860000|2021-09-07 16:07:40|15672.8|15671.8|15673.5|15672.5|15673.9|15672.9|15672.7|15671.7|90
1631030870000|2021-09-07 16:07:50|15673.9|15672.9|15675|15674|15675.9|15674.9|15673.9|15672.9|120
1631030880000|2021-09-07 16:08:00|15674.9|15673.9|15673.4|15672.4|15675|15674|15672.5|15671.5|159
1631030890000|2021-09-07 16:08:10|15673|15672|15674.5|15673.5|15674.5|15673.5|15673|15672|72
1631030900000|2021-09-07 16:08:20|15674.4|15673.4|15674.4|15673.4|15675|15674|15673.7|15672.7|84
1631030910000|2021-09-07 16:08:30|15674.5|15673.5|15674.2|15673.2|15674.9|15673.9|15673|15672|67
1631030920000|2021-09-07 16:08:40|15674.3|15673.3|15677.5|15676.5|15677.7|15676.7|15674|15673|361
1631030930000|2021-09-07 16:08:50|15677.4|15676.4|15679.8|15678.8|15680.5|15679.5|15677.2|15676.2|551
1631030940000|2021-09-07 16:09:00|15679.5|15678.5|15679.3|15678.3|15680.3|15679.3|15678.8|15677.8|204
1631030950000|2021-09-07 16:09:10|15679|15678|15677.3|15676.3|15679|15678|15676.3|15675.3|206
1631030960000|2021-09-07 16:09:20|15677.4|15676.4|15677.7|15676.7|15678.5|15677.5|15677.4|15676.4|184
1631030970000|2021-09-07 16:09:30|15677.9|15676.9|15677.2|15676.2|15678|15677|15676.8|15675.8|79
1631030980000|2021-09-07 16:09:40|15677|15676|15675.7|15674.7|15677.3|15676.3|15675.5|15674.5|81
1631030990000|2021-09-07 16:09:50|15675.5|15674.5|15676.5|15675.5|15677.3|15676.3|15675.5|15674.5|63
1631031000000|2021-09-07 16:10:00|15676.7|15675.7|15675.2|15674.2|15677|15676|15674.7|15673.7|155
1631031010000|2021-09-07 16:10:10|15675.3|15674.3|15674.7|15673.7|15675.5|15674.5|15674|15673|161
1631031020000|2021-09-07 16:10:20|15674.8|15673.8|15674.2|15673.2|15674.8|15673.8|15673.7|15672.7|88
1631031030000|2021-09-07 16:10:30|15674.3|15673.3|15673.2|15672.2|15674.5|15673.5|15673|15672|53
1631031040000|2021-09-07 16:10:40|15673|15672|15672.5|15671.5|15673.3|15672.3|15672.4|15671.4|100
1631031050000|2021-09-07 16:10:50|15672.4|15671.4|15672.9|15671.9|15673.5|15672.5|15672.4|15671.4|135
1631031060000|2021-09-07 16:11:00|15673|15672|15671.8|15670.8|15673.5|15672.5|15671.8|15670.8|144
1631031070000|2021-09-07 16:11:10|15671.5|15670.5|15671.3|15670.3|15672.3|15671.3|15671.2|15670.2|114
1631031080000|2021-09-07 16:11:20|15671.4|15670.4|15672.3|15671.3|15672.5|15671.5|15671|15670|123
1631031090000|2021-09-07 16:11:30|15672.2|15671.2|15673.8|15672.8|15673.8|15672.8|15672.2|15671.2|147
1631031100000|2021-09-07 16:11:40|15673.9|15672.9|15673|15672|15675|15674|15672.7|15671.7|202
1631031110000|2021-09-07 16:11:50|15672.9|15671.9|15673|15672|15673.4|15672.4|15672.7|15671.7|91
1631031120000|2021-09-07 16:12:00|15672.9|15671.9|15672.7|15671.7|15673.2|15672.2|15672|15671|126
1631031130000|2021-09-07 16:12:10|15672.8|15671.8|15674.3|15673.3|15674.3|15673.3|15672.5|15671.5|93
1631031140000|2021-09-07 16:12:20|15674.2|15673.2|15673|15672|15674.2|15673.2|15672.9|15671.9|89
1631031150000|2021-09-07 16:12:30|15672.9|15671.9|15673.3|15672.3|15674|15673|15672.8|15671.8|45
1631031160000|2021-09-07 16:12:40|15673.2|15672.2|15672.5|15671.5|15673.4|15672.4|15672.4|15671.4|48
1631031170000|2021-09-07 16:12:50|15672.4|15671.4|15673.8|15672.8|15674|15673|15672|15671|65
1631031180000|2021-09-07 16:13:00|15673.9|15672.9|15673|15672|15674|15673|15672.8|15671.8|60
1631031190000|2021-09-07 16:13:10|15673.2|15672.2|15672.7|15671.7|15673.3|15672.3|15671.8|15670.8|55
1631031200000|2021-09-07 16:13:20|15672.5|15671.5|15675.2|15674.2|15675.3|15674.3|15672.3|15671.3|87
1631031210000|2021-09-07 16:13:30|15675|15674|15674.3|15673.3|15676|15675|15674.2|15673.2|68
1631031220000|2021-09-07 16:13:40|15674|15673|15674.4|15673.4|15674.5|15673.5|15673|15672|80
1631031230000|2021-09-07 16:13:50|15674.5|15673.5|15675.7|15674.7|15675.9|15674.9|15674|15673|88
1631031240000|2021-09-07 16:14:00|15675.8|15674.8|15675.4|15674.4|15676.5|15675.5|15675.3|15674.3|125
1631031250000|2021-09-07 16:14:10|15675.5|15674.5|15675.5|15674.5|15677|15676|15675.4|15674.4|89
1631031260000|2021-09-07 16:14:20|15675.4|15674.4|15677.2|15676.2|15677.5|15676.5|15675.4|15674.4|84
1631031270000|2021-09-07 16:14:30|15677.3|15676.3|15676.7|15675.7|15677.5|15676.5|15676.5|15675.5|72
1631031280000|2021-09-07 16:14:40|15676.8|15675.8|15679.2|15678.2|15679.5|15678.5|15676.3|15675.3|255
1631031290000|2021-09-07 16:14:50|15679|15678|15679.5|15678.5|15679.5|15678.5|15678.4|15677.4|85
1631031300000|2021-09-07 16:15:00|15679.4|15678.4|15678.7|15677.7|15680.8|15679.8|15678.4|15677.4|217
1631031310000|2021-09-07 16:15:10|15678.8|15677.8|15680|15679|15680.2|15679.2|15678.3|15677.3|145
1631031320000|2021-09-07 16:15:20|15679.9|15678.9|15684.3|15683.3|15684.3|15683.3|15679.3|15678.3|468
1631031330000|2021-09-07 16:15:30|15684.2|15683.2|15685.7|15684.7|15685.8|15684.8|15683.8|15682.8|503
1631031340000|2021-09-07 16:15:40|15685.9|15684.9|15685.8|15684.8|15686|15685|15685.3|15684.3|235
1631031350000|2021-09-07 16:15:50|15685.7|15684.7|15685.7|15684.7|15686.8|15685.8|15685.4|15684.4|248
1631031360000|2021-09-07 16:16:00|15685.4|15684.4|15684|15683|15685.8|15684.8|15684|15683|201
1631031370000|2021-09-07 16:16:10|15683.8|15682.8|15684|15683|15684.3|15683.3|15683.5|15682.5|131
1631031380000|2021-09-07 16:16:20|15683.9|15682.9|15683.9|15682.9|15684.7|15683.7|15683.5|15682.5|120
1631031390000|2021-09-07 16:16:30|15683.8|15682.8|15683.5|15682.5|15684.2|15683.2|15683.2|15682.2|62
1631031400000|2021-09-07 16:16:40|15683.2|15682.2|15684.5|15683.5|15685|15684|15683.2|15682.2|139
1631031410000|2021-09-07 16:16:50|15684.4|15683.4|15685.5|15684.5|15685.5|15684.5|15684.3|15683.3|76
1631031420000|2021-09-07 16:17:00|15685.4|15684.4|15686.4|15685.4|15687.3|15686.3|15685.3|15684.3|230
1631031430000|2021-09-07 16:17:10|15686.3|15685.3|15686.8|15685.8|15687.3|15686.3|15686.2|15685.2|100
1631031440000|2021-09-07 16:17:20|15686.9|15685.9|15688.9|15687.9|15689|15688|15686.5|15685.5|169
1631031450000|2021-09-07 16:17:30|15688.8|15687.8|15687.8|15686.8|15688.8|15687.8|15687|15686|108
1631031460000|2021-09-07 16:17:40|15687.9|15686.9|15689|15688|15689.7|15688.7|15687.8|15686.8|217
1631031470000|2021-09-07 16:17:50|15689.3|15688.3|15688.8|15687.8|15689.7|15688.7|15688.5|15687.5|90
1631031480000|2021-09-07 16:18:00|15688|15687|15689.3|15688.3|15689.5|15688.5|15688|15687|123
1631031490000|2021-09-07 16:18:10|15689.2|15688.2|15688.5|15687.5|15689.2|15688.2|15688.4|15687.4|64
1631031500000|2021-09-07 16:18:20|15688.4|15687.4|15690|15689|15690.3|15689.3|15688.4|15687.4|223
1631031510000|2021-09-07 16:18:30|15690.2|15689.2|15688.5|15687.5|15690.3|15689.3|15688.3|15687.3|113
1631031520000|2021-09-07 16:18:40|15688.8|15687.8|15689|15688|15689.3|15688.3|15688.5|15687.5|97
1631031530000|2021-09-07 16:18:50|15689.2|15688.2|15690|15689|15690.3|15689.3|15689|15688|134
1631031540000|2021-09-07 16:19:00|15690.2|15689.2|15690|15689|15690.3|15689.3|15689.8|15688.8|139
1631031550000|2021-09-07 16:19:10|15689.9|15688.9|15689|15688|15690.3|15689.3|15689|15688|124
1631031560000|2021-09-07 16:19:20|15688.8|15687.8|15690.3|15689.3|15690.3|15689.3|15688.8|15687.8|99
1631031570000|2021-09-07 16:19:30|15690.5|15689.5|15689.4|15688.4|15691|15690|15689.3|15688.3|291
1631031580000|2021-09-07 16:19:40|15689.5|15688.5|15690.9|15689.9|15691.3|15690.3|15689.3|15688.3|169
1631031590000|2021-09-07 16:19:50|15691|15690|15689.4|15688.4|15691.8|15690.8|15689|15688|214
1631031600000|2021-09-07 16:20:00|15689.3|15688.3|15689.8|15688.8|15689.8|15688.8|15688.5|15687.5|133
1631031610000|2021-09-07 16:20:10|15689.5|15688.5|15691.9|15690.9|15692.3|15691.3|15689|15688|283
1631031620000|2021-09-07 16:20:20|15691.8|15690.8|15688.8|15687.8|15692.2|15691.2|15688.4|15687.4|191
1631031630000|2021-09-07 16:20:30|15688.7|15687.7|15689.8|15688.8|15689.8|15688.8|15688.4|15687.4|151
1631031640000|2021-09-07 16:20:40|15689.7|15688.7|15690.3|15689.3|15691.4|15690.4|15689.7|15688.7|113
1631031650000|2021-09-07 16:20:50|15690.2|15689.2|15688.8|15687.8|15690.2|15689.2|15688.4|15687.4|220
1631031660000|2021-09-07 16:21:00|15688.9|15687.9|15687.8|15686.8|15689.5|15688.5|15687.8|15686.8|130
1631031670000|2021-09-07 16:21:10|15687.9|15686.9|15688.8|15687.8|15688.8|15687.8|15687.8|15686.8|117
1631031680000|2021-09-07 16:21:20|15688.5|15687.5|15687.2|15686.2|15688.8|15687.8|15687.2|15686.2|125
1631031690000|2021-09-07 16:21:30|15687|15686|15687.8|15686.8|15687.8|15686.8|15686.5|15685.5|186
1631031700000|2021-09-07 16:21:40|15687.9|15686.9|15686.2|15685.2|15688.3|15687.3|15686.2|15685.2|111
1631031710000|2021-09-07 16:21:50|15686.3|15685.3|15687.4|15686.4|15687.8|15686.8|15686.3|15685.3|104
1631031720000|2021-09-07 16:22:00|15687.5|15686.5|15688.8|15687.8|15688.8|15687.8|15687.2|15686.2|110
1631031730000|2021-09-07 16:22:10|15689|15688|15688.7|15687.7|15690.3|15689.3|15688.4|15687.4|173
1631031740000|2021-09-07 16:22:20|15688.5|15687.5|15690.2|15689.2|15690.3|15689.3|15688.5|15687.5|99
1631031750000|2021-09-07 16:22:30|15690|15689|15689.5|15688.5|15691|15690|15689.5|15688.5|74
1631031760000|2021-09-07 16:22:40|15689.7|15688.7|15690.2|15689.2|15690.4|15689.4|15689.5|15688.5|34
1631031770000|2021-09-07 16:22:50|15690.3|15689.3|15689.5|15688.5|15690.3|15689.3|15688.8|15687.8|79
1631031780000|2021-09-07 16:23:00|15689.4|15688.4|15689.3|15688.3|15689.5|15688.5|15688|15687|123
1631031790000|2021-09-07 16:23:10|15689.5|15688.5|15690.2|15689.2|15691.2|15690.2|15689.3|15688.3|120
1631031800000|2021-09-07 16:23:20|15690|15689|15692.4|15691.4|15692.4|15691.4|15689.9|15688.9|125
1631031810000|2021-09-07 16:23:30|15692.3|15691.3|15691.3|15690.3|15692.3|15691.3|15691|15690|110
1631031820000|2021-09-07 16:23:40|15691.2|15690.2|15689.4|15688.4|15691.2|15690.2|15689|15688|194
1631031830000|2021-09-07 16:23:50|15689.3|15688.3|15689.4|15688.4|15689.5|15688.5|15689|15688|114
1631031840000|2021-09-07 16:24:00|15689.5|15688.5|15689|15688|15689.8|15688.8|15689|15688|66
1631031850000|2021-09-07 16:24:10|15688.8|15687.8|15687.9|15686.9|15689|15688|15687.5|15686.5|139
1631031860000|2021-09-07 16:24:20|15687.8|15686.8|15686.4|15685.4|15688|15687|15686.3|15685.3|111
1631031870000|2021-09-07 16:24:30|15686.3|15685.3|15685.5|15684.5|15686.3|15685.3|15685.4|15684.4|147
1631031880000|2021-09-07 16:24:40|15685.7|15684.7|15684.8|15683.8|15685.8|15684.8|15684.3|15683.3|141
1631031890000|2021-09-07 16:24:50|15684.9|15683.9|15684.5|15683.5|15685.3|15684.3|15684.3|15683.3|108
1631031900000|2021-09-07 16:25:00|15684.7|15683.7|15684.8|15683.8|15685.5|15684.5|15684.5|15683.5|91
1631031910000|2021-09-07 16:25:10|15684.5|15683.5|15684.7|15683.7|15685|15684|15684.3|15683.3|71
1631031920000|2021-09-07 16:25:20|15684.5|15683.5|15684.3|15683.3|15685|15684|15684.3|15683.3|54
1631031930000|2021-09-07 16:25:30|15683.8|15682.8|15684.3|15683.3|15684.5|15683.5|15683.8|15682.8|125
1631031940000|2021-09-07 16:25:40|15684.4|15683.4|15684.8|15683.8|15685|15684|15684.3|15683.3|91
1631031950000|2021-09-07 16:25:50|15684.3|15683.3|15685|15684|15686.3|15685.3|15684.3|15683.3|188
1631031960000|2021-09-07 16:26:00|15685.2|15684.2|15685.8|15684.8|15686.2|15685.2|15685|15684|162
1631031970000|2021-09-07 16:26:10|15685.9|15684.9|15683.9|15682.9|15685.9|15684.9|15683.9|15682.9|93
1631031980000|2021-09-07 16:26:20|15684|15683|15685|15684|15685|15684|15683.8|15682.8|64
1631031990000|2021-09-07 16:26:30|15684.9|15683.9|15685.3|15684.3|15686.3|15685.3|15684.9|15683.9|106
1631032000000|2021-09-07 16:26:40|15685.4|15684.4|15684.8|15683.8|15685.5|15684.5|15684.5|15683.5|59
1631032010000|2021-09-07 16:26:50|15684.7|15683.7|15686.5|15685.5|15686.5|15685.5|15684.4|15683.4|84
1631032020000|2021-09-07 16:27:00|15686.4|15685.4|15687.5|15686.5|15688.5|15687.5|15686.4|15685.4|199
1631032030000|2021-09-07 16:27:10|15687.4|15686.4|15687.8|15686.8|15688.8|15687.8|15687.4|15686.4|122
1631032040000|2021-09-07 16:27:20|15687.7|15686.7|15688.5|15687.5|15688.9|15687.9|15687.3|15686.3|60
1631032050000|2021-09-07 16:27:30|15688.3|15687.3|15688.5|15687.5|15690|15689|15688|15687|183
1631032060000|2021-09-07 16:27:40|15688.4|15687.4|15689.3|15688.3|15689.8|15688.8|15688.4|15687.4|67
1631032070000|2021-09-07 16:27:50|15689.9|15688.9|15689.4|15688.4|15690.9|15689.9|15689.3|15688.3|149
1631032080000|2021-09-07 16:28:00|15688.4|15687.4|15688.8|15687.8|15688.8|15687.8|15687.8|15686.8|191
1631032090000|2021-09-07 16:28:10|15688.7|15687.7|15689.2|15688.2|15689.8|15688.8|15688.7|15687.7|50
1631032100000|2021-09-07 16:28:20|15689|15688|15689.9|15688.9|15690.5|15689.5|15688.5|15687.5|125
1631032110000|2021-09-07 16:28:30|15689.8|15688.8|15689.8|15688.8|15690|15689|15689|15688|28
1631032120000|2021-09-07 16:28:40|15689.7|15688.7|15689.4|15688.4|15689.9|15688.9|15688.4|15687.4|51
1631032130000|2021-09-07 16:28:50|15689.3|15688.3|15691.3|15690.3|15691.5|15690.5|15689.3|15688.3|200
1631032140000|2021-09-07 16:29:00|15691.5|15690.5|15692|15691|15692.3|15691.3|15690.8|15689.8|127
1631032150000|2021-09-07 16:29:10|15692.2|15691.2|15691.5|15690.5|15692.3|15691.3|15690.9|15689.9|116
1631032160000|2021-09-07 16:29:20|15691.4|15690.4|15691.8|15690.8|15692.3|15691.3|15691.3|15690.3|53
1631032170000|2021-09-07 16:29:30|15692|15691|15691.4|15690.4|15692.5|15691.5|15691|15690|80
1631032180000|2021-09-07 16:29:40|15691|15690|15689.7|15688.7|15691.4|15690.4|15689.4|15688.4|92
1631032190000|2021-09-07 16:29:50|15689.5|15688.5|15692.5|15691.5|15692.5|15691.5|15689.5|15688.5|131
1631032200000|2021-09-07 16:30:00|15692.4|15691.4|15691.3|15690.3|15693.8|15692.8|15691.3|15690.3|228
1631032210000|2021-09-07 16:30:10|15691.4|15690.4|15690|15689|15691.5|15690.5|15689.8|15688.8|135
1631032220000|2021-09-07 16:30:20|15690.3|15689.3|15691.5|15690.5|15691.8|15690.8|15689.8|15688.8|206
1631032230000|2021-09-07 16:30:30|15691.8|15690.8|15692.4|15691.4|15692.8|15691.8|15691|15690|79
1631032240000|2021-09-07 16:30:40|15692.5|15691.5|15692.2|15691.2|15693.5|15692.5|15692|15691|72
1631032250000|2021-09-07 16:30:50|15692.3|15691.3|15692.8|15691.8|15693.5|15692.5|15691.8|15690.8|84
1631032260000|2021-09-07 16:31:00|15692.9|15691.9|15692.4|15691.4|15693.2|15692.2|15691.8|15690.8|100
1631032270000|2021-09-07 16:31:10|15692.3|15691.3|15691.4|15690.4|15692.4|15691.4|15691.3|15690.3|115
1631032280000|2021-09-07 16:31:20|15691.5|15690.5|15691.2|15690.2|15691.5|15690.5|15690.8|15689.8|75
1631032290000|2021-09-07 16:31:30|15691.3|15690.3|15689.8|15688.8|15691.5|15690.5|15689.8|15688.8|107
1631032300000|2021-09-07 16:31:40|15689.7|15688.7|15689|15688|15689.7|15688.7|15688.5|15687.5|161
1631032310000|2021-09-07 16:31:50|15688.9|15687.9|15689.3|15688.3|15689.9|15688.9|15688.9|15687.9|105
1631032320000|2021-09-07 16:32:00|15689|15688|15687.8|15686.8|15689|15688|15687.8|15686.8|135
1631032330000|2021-09-07 16:32:10|15687.5|15686.5|15687.5|15686.5|15687.9|15686.9|15687|15686|107
1631032340000|2021-09-07 16:32:20|15687.4|15686.4|15687.7|15686.7|15688.2|15687.2|15686.5|15685.5|168
1631032350000|2021-09-07 16:32:30|15687.5|15686.5|15688.4|15687.4|15688.8|15687.8|15687.5|15686.5|42
1631032360000|2021-09-07 16:32:40|15688.3|15687.3|15687.8|15686.8|15688.5|15687.5|15687.2|15686.2|96
1631032370000|2021-09-07 16:32:50|15687.9|15686.9|15687.8|15686.8|15688.3|15687.3|15687.2|15686.2|46
1631032380000|2021-09-07 16:33:00|15687.3|15686.3|15688.4|15687.4|15688.8|15687.8|15687|15686|105
1631032390000|2021-09-07 16:33:10|15688.3|15687.3|15688|15687|15688.5|15687.5|15687.8|15686.8|47
1631032400000|2021-09-07 16:33:20|15687.9|15686.9|15687.3|15686.3|15688.3|15687.3|15687.3|15686.3|88
1631032410000|2021-09-07 16:33:30|15687|15686|15687.9|15686.9|15688.4|15687.4|15687|15686|78
1631032420000|2021-09-07 16:33:40|15687.8|15686.8|15687.3|15686.3|15688|15687|15687.3|15686.3|40
1631032430000|2021-09-07 16:33:50|15687.4|15686.4|15687.3|15686.3|15687.7|15686.7|15686.3|15685.3|168
1631032440000|2021-09-07 16:34:00|15687.4|15686.4|15687.5|15686.5|15688.3|15687.3|15687.2|15686.2|89
1631032450000|2021-09-07 16:34:10|15687.7|15686.7|15687.3|15686.3|15687.8|15686.8|15687|15686|29
1631032460000|2021-09-07 16:34:20|15687.7|15686.7|15687.9|15686.9|15687.9|15686.9|15687|15686|48
1631032470000|2021-09-07 16:34:30|15687.7|15686.7|15686.2|15685.2|15687.7|15686.7|15686|15685|56
1631032480000|2021-09-07 16:34:40|15686.3|15685.3|15686.9|15685.9|15687.2|15686.2|15686|15685|47
1631032490000|2021-09-07 16:34:50|15686.7|15685.7|15687|15686|15687.4|15686.4|15686.3|15685.3|28
1631032500000|2021-09-07 16:35:00|15687.2|15686.2|15688.5|15687.5|15688.8|15687.8|15686.9|15685.9|123
1631032510000|2021-09-07 16:35:10|15688.3|15687.3|15688|15687|15688.4|15687.4|15687.3|15686.3|153
1631032520000|2021-09-07 16:35:20|15688.3|15687.3|15689.3|15688.3|15690|15689|15687.8|15686.8|165
1631032530000|2021-09-07 16:35:30|15689.2|15688.2|15687.7|15686.7|15689.5|15688.5|15687.4|15686.4|126
1631032540000|2021-09-07 16:35:40|15687.8|15686.8|15688.3|15687.3|15688.8|15687.8|15687.4|15686.4|87
1631032550000|2021-09-07 16:35:50|15688.2|15687.2|15689.2|15688.2|15689.3|15688.3|15687.7|15686.7|30
1631032560000|2021-09-07 16:36:00|15689.3|15688.3|15689.8|15688.8|15690.5|15689.5|15689.3|15688.3|89
1631032570000|2021-09-07 16:36:10|15689.9|15688.9|15689|15688|15690|15689|15688.7|15687.7|69
1631032580000|2021-09-07 16:36:20|15689.2|15688.2|15688.5|15687.5|15689.3|15688.3|15688|15687|79
1631032590000|2021-09-07 16:36:30|15688.4|15687.4|15688|15687|15688.5|15687.5|15687.5|15686.5|46
1631032600000|2021-09-07 16:36:40|15688.3|15687.3|15689.4|15688.4|15689.8|15688.8|15688.3|15687.3|64
1631032610000|2021-09-07 16:36:50|15689.5|15688.5|15690.5|15689.5|15690.5|15689.5|15689.2|15688.2|45
1631032620000|2021-09-07 16:37:00|15690.7|15689.7|15690.9|15689.9|15690.9|15689.9|15689.7|15688.7|73
1631032630000|2021-09-07 16:37:10|15690.8|15689.8|15690.8|15689.8|15691|15690|15690|15689|56
1631032640000|2021-09-07 16:37:20|15690.4|15689.4|15689.4|15688.4|15690.8|15689.8|15689.3|15688.3|33
1631032650000|2021-09-07 16:37:30|15689.3|15688.3|15689.9|15688.9|15690.3|15689.3|15689.2|15688.2|66
1631032660000|2021-09-07 16:37:40|15690|15689|15689.3|15688.3|15690|15689|15689.2|15688.2|29
1631032670000|2021-09-07 16:37:50|15689.4|15688.4|15689.4|15688.4|15689.8|15688.8|15689|15688|52
1631032680000|2021-09-07 16:38:00|15689.3|15688.3|15688.7|15687.7|15689.4|15688.4|15688.3|15687.3|49
1631032690000|2021-09-07 16:38:10|15688.8|15687.8|15688.7|15687.7|15689.2|15688.2|15688.3|15687.3|70
1631032700000|2021-09-07 16:38:20|15688.5|15687.5|15688.9|15687.9|15689|15688|15688.3|15687.3|57
1631032710000|2021-09-07 16:38:30|15689|15688|15689.3|15688.3|15689.7|15688.7|15688.8|15687.8|48
1631032720000|2021-09-07 16:38:40|15689|15688|15689.2|15688.2|15690|15689|15688.8|15687.8|30
1631032730000|2021-09-07 16:38:50|15688.9|15687.9|15689.9|15688.9|15690.3|15689.3|15688.9|15687.9|48
1631032740000|2021-09-07 16:39:00|15689.8|15688.8|15689.8|15688.8|15690|15689|15688.9|15687.9|90
1631032750000|2021-09-07 16:39:10|15689.9|15688.9|15689.3|15688.3|15690|15689|15689.3|15688.3|40
1631032760000|2021-09-07 16:39:20|15689.2|15688.2|15688.7|15687.7|15689.5|15688.5|15688.5|15687.5|50
1631032770000|2021-09-07 16:39:30|15688.8|15687.8|15687.7|15686.7|15689|15688|15687.5|15686.5|74
1631032780000|2021-09-07 16:39:40|15687.8|15686.8|15687.3|15686.3|15687.8|15686.8|15687|15686|75
1631032790000|2021-09-07 16:39:50|15686.8|15685.8|15687.8|15686.8|15687.8|15686.8|15686.8|15685.8|91
1631032800000|2021-09-07 16:40:00|15687.1|15686.1|15687.7|15686.7|15688.1|15687.1|15687.1|15686.1|170
1631032810000|2021-09-07 16:40:10|15687.8|15686.8|15687.8|15686.8|15688.8|15687.8|15687.7|15686.7|141
1631032820000|2021-09-07 16:40:20|15687.6|15686.6|15688.1|15687.1|15688.3|15687.3|15686.6|15685.6|137
1631032830000|2021-09-07 16:40:30|15688.2|15687.2|15688.8|15687.8|15689.2|15688.2|15687.7|15686.7|59
1631032840000|2021-09-07 16:40:40|15688.7|15687.7|15688.7|15687.7|15690.1|15689.1|15688.6|15687.6|75
1631032850000|2021-09-07 16:40:50|15688.6|15687.6|15687.9|15686.9|15688.8|15687.8|15687.9|15686.9|33
1631032860000|2021-09-07 16:41:00|15688.1|15687.1|15688.4|15687.4|15689.1|15688.1|15687.9|15686.9|78
1631032870000|2021-09-07 16:41:10|15688.3|15687.3|15687.8|15686.8|15688.6|15687.6|15687.3|15686.3|67
1631032880000|2021-09-07 16:41:20|15687.7|15686.7|15689.1|15688.1|15689.1|15688.1|15687.3|15686.3|76
1631032890000|2021-09-07 16:41:30|15688.9|15687.9|15688.7|15687.7|15689.1|15688.1|15688.4|15687.4|22
1631032900000|2021-09-07 16:41:40|15688.6|15687.6|15689.4|15688.4|15689.7|15688.7|15688.6|15687.6|39
1631032910000|2021-09-07 16:41:50|15689.3|15688.3|15691.7|15690.7|15691.7|15690.7|15689.1|15688.1|188
1631032920000|2021-09-07 16:42:00|15691.6|15690.6|15692.8|15691.8|15692.8|15691.8|15690.8|15689.8|295
1631032930000|2021-09-07 16:42:10|15693.1|15692.1|15692.6|15691.6|15694.6|15693.6|15691.6|15690.6|235
1631032940000|2021-09-07 16:42:20|15692.8|15691.8|15693.7|15692.7|15694.6|15693.6|15691.9|15690.9|221
1631032950000|2021-09-07 16:42:30|15693.6|15692.6|15693.2|15692.2|15693.7|15692.7|15692.3|15691.3|139
1631032960000|2021-09-07 16:42:40|15693.1|15692.1|15692.7|15691.7|15693.2|15692.2|15692.1|15691.1|48
1631032970000|2021-09-07 16:42:50|15692.8|15691.8|15693.4|15692.4|15693.7|15692.7|15692.6|15691.6|59
1631032980000|2021-09-07 16:43:00|15693.3|15692.3|15692.3|15691.3|15693.7|15692.7|15692.1|15691.1|108
1631032990000|2021-09-07 16:43:10|15692.6|15691.6|15693.3|15692.3|15694.3|15693.3|15692.6|15691.6|59
1631033000000|2021-09-07 16:43:20|15693.4|15692.4|15691.9|15690.9|15693.4|15692.4|15691.9|15690.9|88
1631033010000|2021-09-07 16:43:30|15692.1|15691.1|15692.7|15691.7|15692.8|15691.8|15691.4|15690.4|68
1631033020000|2021-09-07 16:43:40|15692.6|15691.6|15692.4|15691.4|15692.7|15691.7|15692.2|15691.2|43
1631033030000|2021-09-07 16:43:50|15692.6|15691.6|15692.2|15691.2|15693.2|15692.2|15692.1|15691.1|29
1631033040000|2021-09-07 16:44:00|15692.1|15691.1|15691.4|15690.4|15692.1|15691.1|15690.6|15689.6|103
1631033050000|2021-09-07 16:44:10|15691.7|15690.7|15691.6|15690.6|15692.4|15691.4|15691.2|15690.2|74
1631033060000|2021-09-07 16:44:20|15691.4|15690.4|15692.9|15691.9|15693.3|15692.3|15690.8|15689.8|118
1631033070000|2021-09-07 16:44:30|15693.1|15692.1|15693.8|15692.8|15693.9|15692.9|15692.8|15691.8|72
1631033080000|2021-09-07 16:44:40|15693.9|15692.9|15693.2|15692.2|15694.8|15693.8|15693.1|15692.1|197
1631033090000|2021-09-07 16:44:50|15693.3|15692.3|15693.7|15692.7|15694.9|15693.9|15693.3|15692.3|157
1631033100000|2021-09-07 16:45:00|15693.6|15692.6|15696.8|15695.8|15697.1|15696.1|15693.3|15692.3|683
1631033110000|2021-09-07 16:45:10|15697.1|15696.1|15697.2|15696.2|15697.7|15696.7|15695.6|15694.6|345
1631033120000|2021-09-07 16:45:20|15697.4|15696.4|15697.3|15696.3|15698.3|15697.3|15696.9|15695.9|247
1631033130000|2021-09-07 16:45:30|15697.4|15696.4|15699.8|15698.8|15699.8|15698.8|15697.1|15696.1|399
1631033140000|2021-09-07 16:45:40|15699.7|15698.7|15699.9|15698.9|15700.3|15699.3|15699.7|15698.7|129
1631033150000|2021-09-07 16:45:50|15699.8|15698.8|15697.8|15696.8|15700.1|15699.1|15697.6|15696.6|248
1631033160000|2021-09-07 16:46:00|15697.9|15696.9|15697.3|15696.3|15698.1|15697.1|15695.9|15694.9|182
1631033170000|2021-09-07 16:46:10|15697.4|15696.4|15698.1|15697.1|15698.1|15697.1|15697.2|15696.2|103
1631033180000|2021-09-07 16:46:20|15697.9|15696.9|15696.8|15695.8|15698.1|15697.1|15696.6|15695.6|108
1631033190000|2021-09-07 16:46:30|15696.7|15695.7|15697.2|15696.2|15697.7|15696.7|15696.7|15695.7|60
1631033200000|2021-09-07 16:46:40|15697.6|15696.6|15697.7|15696.7|15699.1|15698.1|15697.6|15696.6|194
1631033210000|2021-09-07 16:46:50|15697.8|15696.8|15697.8|15696.8|15698.1|15697.1|15697.2|15696.2|112
1631033220000|2021-09-07 16:47:00|15697.9|15696.9|15697.4|15696.4|15698.1|15697.1|15697.3|15696.3|111
1631033230000|2021-09-07 16:47:10|15697.6|15696.6|15698.4|15697.4|15698.8|15697.8|15697.3|15696.3|68
1631033240000|2021-09-07 16:47:20|15698.7|15697.7|15697.8|15696.8|15699.3|15698.3|15697.8|15696.8|88
1631033250000|2021-09-07 16:47:30|15697.9|15696.9|15698.1|15697.1|15698.9|15697.9|15697.8|15696.8|129
1631033260000|2021-09-07 16:47:40|15698.3|15697.3|15697.9|15696.9|15698.3|15697.3|15697.7|15696.7|47
1631033270000|2021-09-07 16:47:50|15697.8|15696.8|15698.1|15697.1|15698.6|15697.6|15697.6|15696.6|137
1631033280000|2021-09-07 16:48:00|15697.9|15696.9|15697.7|15696.7|15698.7|15697.7|15697.6|15696.6|124
1631033290000|2021-09-07 16:48:10|15697.8|15696.8|15696.8|15695.8|15698.2|15697.2|15696.8|15695.8|100
1631033300000|2021-09-07 16:48:20|15696.9|15695.9|15697.6|15696.6|15697.6|15696.6|15696.8|15695.8|64
1631033310000|2021-09-07 16:48:30|15697.4|15696.4|15698.1|15697.1|15698.1|15697.1|15697.1|15696.1|103
1631033320000|2021-09-07 16:48:40|15698.2|15697.2|15698.6|15697.6|15699.1|15698.1|15698.2|15697.2|126
1631033330000|2021-09-07 16:48:50|15698.8|15697.8|15700.4|15699.4|15700.6|15699.6|15698.7|15697.7|125
1631033340000|2021-09-07 16:49:00|15700.3|15699.3|15700.6|15699.6|15702.4|15701.4|15700.1|15699.1|603
1631033350000|2021-09-07 16:49:10|15700.4|15699.4|15698.8|15697.8|15700.6|15699.6|15698.1|15697.1|191
1631033360000|2021-09-07 16:49:20|15698.7|15697.7|15698.4|15697.4|15698.8|15697.8|15697.4|15696.4|106
1631033370000|2021-09-07 16:49:30|15698.3|15697.3|15698.1|15697.1|15698.7|15697.7|15698.1|15697.1|97
1631033380000|2021-09-07 16:49:40|15697.9|15696.9|15698.3|15697.3|15699.4|15698.4|15697.8|15696.8|103
1631033390000|2021-09-07 16:49:50|15698.6|15697.6|15698.7|15697.7|15699.3|15698.3|15698.1|15697.1|71
1631033400000|2021-09-07 16:50:00|15698.8|15697.8|15698.6|15697.6|15699.8|15698.8|15698.4|15697.4|185
1631033410000|2021-09-07 16:50:10|15698.4|15697.4|15698.2|15697.2|15699.2|15698.2|15697.9|15696.9|101
1631033420000|2021-09-07 16:50:20|15698.3|15697.3|15697.8|15696.8|15698.3|15697.3|15696.8|15695.8|209
1631033430000|2021-09-07 16:50:30|15697.9|15696.9|15697.1|15696.1|15697.9|15696.9|15696.7|15695.7|122
1631033440000|2021-09-07 16:50:40|15696.9|15695.9|15696.3|15695.3|15697.8|15696.8|15696.3|15695.3|157
1631033450000|2021-09-07 16:50:50|15696.4|15695.4|15698.3|15697.3|15698.4|15697.4|15696.3|15695.3|61
1631033460000|2021-09-07 16:51:00|15698.1|15697.1|15698.6|15697.6|15699.1|15698.1|15698.1|15697.1|132
1631033470000|2021-09-07 16:51:10|15698.4|15697.4|15698.1|15697.1|15698.6|15697.6|15697.8|15696.8|43
1631033480000|2021-09-07 16:51:20|15697.9|15696.9|15697.1|15696.1|15698.7|15697.7|15697.1|15696.1|114
1631033490000|2021-09-07 16:51:30|15697.2|15696.2|15697.3|15696.3|15697.6|15696.6|15697.1|15696.1|37
1631033500000|2021-09-07 16:51:40|15697.2|15696.2|15697.7|15696.7|15698.1|15697.1|15697.2|15696.2|51
1631033510000|2021-09-07 16:51:50|15697.6|15696.6|15697.9|15696.9|15698.1|15697.1|15697.3|15696.3|36
1631033520000|2021-09-07 16:52:00|15698.1|15697.1|15697.1|15696.1|15698.1|15697.1|15697.1|15696.1|49
1631033530000|2021-09-07 16:52:10|15696.8|15695.8|15695.8|15694.8|15696.8|15695.8|15695.8|15694.8|128
1631033540000|2021-09-07 16:52:20|15695.6|15694.6|15696.4|15695.4|15696.8|15695.8|15695.4|15694.4|115
1631033550000|2021-09-07 16:52:30|15696.6|15695.6|15696.4|15695.4|15696.8|15695.8|15696.2|15695.2|28
1631033560000|2021-09-07 16:52:40|15696.3|15695.3|15695.3|15694.3|15696.8|15695.8|15695.3|15694.3|65
1631033570000|2021-09-07 16:52:50|15695.4|15694.4|15694.3|15693.3|15695.6|15694.6|15694.1|15693.1|147
1631033580000|2021-09-07 16:53:00|15694.6|15693.6|15694.1|15693.1|15694.8|15693.8|15693.8|15692.8|94
1631033590000|2021-09-07 16:53:10|15693.8|15692.8|15695.3|15694.3|15695.6|15694.6|15693.8|15692.8|79
1631033600000|2021-09-07 16:53:20|15695.2|15694.2|15695.2|15694.2|15696.2|15695.2|15695.1|15694.1|50
1631033610000|2021-09-07 16:53:30|15695.3|15694.3|15693.8|15692.8|15695.4|15694.4|15693.8|15692.8|191
1631033620000|2021-09-07 16:53:40|15693.7|15692.7|15693.3|15692.3|15694.3|15693.3|15693.3|15692.3|122
1631033630000|2021-09-07 16:53:50|15692.8|15691.8|15692.7|15691.7|15693.1|15692.1|15692.6|15691.6|134
1631033640000|2021-09-07 16:54:00|15692.8|15691.8|15694.1|15693.1|15694.6|15693.6|15692.6|15691.6|136
1631033650000|2021-09-07 16:54:10|15693.6|15692.6|15693.2|15692.2|15693.9|15692.9|15692.8|15691.8|63
1631033660000|2021-09-07 16:54:20|15693.1|15692.1|15692.8|15691.8|15693.9|15692.9|15692.4|15691.4|116
1631033670000|2021-09-07 16:54:30|15692.9|15691.9|15693.1|15692.1|15693.3|15692.3|15692.6|15691.6|59
1631033680000|2021-09-07 16:54:40|15693.2|15692.2|15693.3|15692.3|15693.6|15692.6|15692.9|15691.9|33
1631033690000|2021-09-07 16:54:50|15693.4|15692.4|15694.1|15693.1|15694.3|15693.3|15693.3|15692.3|31
1631033700000|2021-09-07 16:55:00|15694.2|15693.2|15694.3|15693.3|15694.4|15693.4|15693.6|15692.6|90
1631033710000|2021-09-07 16:55:10|15694.4|15693.4|15693.4|15692.4|15694.4|15693.4|15693.1|15692.1|103
1631033720000|2021-09-07 16:55:20|15693.3|15692.3|15693.8|15692.8|15694.2|15693.2|15692.8|15691.8|66
1631033730000|2021-09-07 16:55:30|15693.9|15692.9|15693.8|15692.8|15694.1|15693.1|15693.2|15692.2|56
1631033740000|2021-09-07 16:55:40|15693.9|15692.9|15692.8|15691.8|15693.9|15692.9|15692.8|15691.8|84
1631033750000|2021-09-07 16:55:50|15692.6|15691.6|15692.4|15691.4|15693.1|15692.1|15692.2|15691.2|49
1631033760000|2021-09-07 16:56:00|15692.6|15691.6|15694.4|15693.4|15694.6|15693.6|15692.6|15691.6|85
1631033770000|2021-09-07 16:56:10|15694.3|15693.3|15694.4|15693.4|15694.6|15693.6|15693.8|15692.8|76
1631033780000|2021-09-07 16:56:20|15694.6|15693.6|15693.3|15692.3|15694.6|15693.6|15693.2|15692.2|93
1631033790000|2021-09-07 16:56:30|15693.6|15692.6|15693.8|15692.8|15694.2|15693.2|15693.3|15692.3|67
1631033800000|2021-09-07 16:56:40|15693.7|15692.7|15693.6|15692.6|15694.2|15693.2|15693.2|15692.2|68
1631033810000|2021-09-07 16:56:50|15693.8|15692.8|15694.8|15693.8|15694.8|15693.8|15693.7|15692.7|43
1631033820000|2021-09-07 16:57:00|15694.9|15693.9|15695.7|15694.7|15696.3|15695.3|15694.3|15693.3|146
1631033830000|2021-09-07 16:57:10|15695.8|15694.8|15695.9|15694.9|15696.1|15695.1|15695.4|15694.4|75
1631033840000|2021-09-07 16:57:20|15696.1|15695.1|15696.3|15695.3|15696.3|15695.3|15695.8|15694.8|70
1631033850000|2021-09-07 16:57:30|15696.4|15695.4|15696.1|15695.1|15696.7|15695.7|15695.9|15694.9|101
1631033860000|2021-09-07 16:57:40|15695.9|15694.9|15695.6|15694.6|15696.2|15695.2|15695.3|15694.3|79
1631033870000|2021-09-07 16:57:50|15695.3|15694.3|15695.6|15694.6|15696.3|15695.3|15695.3|15694.3|91
1631033880000|2021-09-07 16:58:00|15695.4|15694.4|15695.3|15694.3|15695.8|15694.8|15695.1|15694.1|57
1631033890000|2021-09-07 16:58:10|15694.3|15693.3|15693.7|15692.7|15694.3|15693.3|15693.2|15692.2|152
1631033900000|2021-09-07 16:58:20|15693.6|15692.6|15693.4|15692.4|15693.8|15692.8|15693.1|15692.1|66
1631033910000|2021-09-07 16:58:30|15693.3|15692.3|15694.4|15693.4|15694.7|15693.7|15693.3|15692.3|69
1631033920000|2021-09-07 16:58:40|15694.3|15693.3|15693.9|15692.9|15694.4|15693.4|15693.3|15692.3|38
1631033930000|2021-09-07 16:58:50|15694.1|15693.1|15694.2|15693.2|15694.7|15693.7|15694.1|15693.1|53
1631033940000|2021-09-07 16:59:00|15694.1|15693.1|15694.6|15693.6|15694.7|15693.7|15693.6|15692.6|54
1631033950000|2021-09-07 16:59:10|15694.7|15693.7|15694.2|15693.2|15695.1|15694.1|15694.2|15693.2|42
1631033960000|2021-09-07 16:59:20|15694.3|15693.3|15693.6|15692.6|15694.6|15693.6|15693.4|15692.4|47
1631033970000|2021-09-07 16:59:30|15693.8|15692.8|15693.8|15692.8|15693.9|15692.9|15693.3|15692.3|25
1631033980000|2021-09-07 16:59:40|15693.7|15692.7|15693.2|15692.2|15693.8|15692.8|15692.8|15691.8|190
1631033990000|2021-09-07 16:59:50|15692.8|15691.8|15692.3|15691.3|15692.8|15691.8|15692.3|15691.3|59
1631034000000|2021-09-07 17:00:00|15692.7|15691.7|15692.7|15691.7|15693.8|15692.8|15692.3|15691.3|129
1631034010000|2021-09-07 17:00:10|15692.8|15691.8|15692.1|15691.1|15692.8|15691.8|15691.6|15690.6|87
1631034020000|2021-09-07 17:00:20|15691.9|15690.9|15691.8|15690.8|15692.1|15691.1|15691.3|15690.3|81
1631034030000|2021-09-07 17:00:30|15691.7|15690.7|15691.8|15690.8|15692.1|15691.1|15691.3|15690.3|58
1631034040000|2021-09-07 17:00:40|15691.9|15690.9|15692.2|15691.2|15692.8|15691.8|15691.8|15690.8|136
1631034050000|2021-09-07 17:00:50|15692.3|15691.3|15692.8|15691.8|15692.8|15691.8|15692.1|15691.1|45
1631034060000|2021-09-07 17:01:00|15692.6|15691.6|15692.4|15691.4|15693.1|15692.1|15692.3|15691.3|85
1631034070000|2021-09-07 17:01:10|15692.3|15691.3|15692.1|15691.1|15692.6|15691.6|15691.7|15690.7|47
1631034080000|2021-09-07 17:01:20|15691.8|15690.8|15693.3|15692.3|15693.8|15692.8|15691.8|15690.8|79
1631034090000|2021-09-07 17:01:30|15693.2|15692.2|15692.4|15691.4|15693.4|15692.4|15692.2|15691.2|63
1631034100000|2021-09-07 17:01:40|15692.6|15691.6|15693.3|15692.3|15693.6|15692.6|15692.3|15691.3|38
1631034110000|2021-09-07 17:01:50|15693.7|15692.7|15694.6|15693.6|15694.8|15693.8|15693.3|15692.3|77
1631034120000|2021-09-07 17:02:00|15694.4|15693.4|15693.4|15692.4|15694.4|15693.4|15693.2|15692.2|114
1631034130000|2021-09-07 17:02:10|15693.3|15692.3|15693.4|15692.4|15693.8|15692.8|15693.2|15692.2|19
1631034140000|2021-09-07 17:02:20|15693.6|15692.6|15694.7|15693.7|15694.7|15693.7|15693.1|15692.1|51
1631034150000|2021-09-07 17:02:30|15694.8|15693.8|15693.8|15692.8|15695.1|15694.1|15693.8|15692.8|89
1631034160000|2021-09-07 17:02:40|15693.6|15692.6|15694.6|15693.6|15694.8|15693.8|15693.6|15692.6|56
1631034170000|2021-09-07 17:02:50|15694.4|15693.4|15695.1|15694.1|15695.6|15694.6|15694.2|15693.2|51
1631034180000|2021-09-07 17:03:00|15695.2|15694.2|15694.2|15693.2|15695.3|15694.3|15694.1|15693.1|44
1631034190000|2021-09-07 17:03:10|15694.1|15693.1|15692.6|15691.6|15694.8|15693.8|15692.6|15691.6|99
1631034200000|2021-09-07 17:03:20|15692.4|15691.4|15692.1|15691.1|15692.9|15691.9|15691.8|15690.8|66
1631034210000|2021-09-07 17:03:30|15692.2|15691.2|15688.3|15687.3|15692.7|15691.7|15687.8|15686.8|1076
1631034220000|2021-09-07 17:03:40|15688.4|15687.4|15688.2|15687.2|15689.1|15688.1|15687.7|15686.7|249
1631034230000|2021-09-07 17:03:50|15688.3|15687.3|15684.9|15683.9|15688.3|15687.3|15684.9|15683.9|355
1631034240000|2021-09-07 17:04:00|15685.1|15684.1|15688.2|15687.2|15688.9|15687.9|15685.1|15684.1|316
1631034250000|2021-09-07 17:04:10|15688.3|15687.3|15688.2|15687.2|15688.8|15687.8|15688.1|15687.1|88
1631034260000|2021-09-07 17:04:20|15688.3|15687.3|15685.7|15684.7|15688.3|15687.3|15685.6|15684.6|205
1631034270000|2021-09-07 17:04:30|15685.8|15684.8|15686.3|15685.3|15686.6|15685.6|15685.6|15684.6|91
1631034280000|2021-09-07 17:04:40|15686.2|15685.2|15685.8|15684.8|15686.2|15685.2|15684.9|15683.9|115
1631034290000|2021-09-07 17:04:50|15685.7|15684.7|15685.3|15684.3|15686.6|15685.6|15685.3|15684.3|112
1631034300000|2021-09-07 17:05:00|15685.4|15684.4|15685.9|15684.9|15687.2|15686.2|15685.1|15684.1|215
1631034310000|2021-09-07 17:05:10|15685.8|15684.8|15685.4|15684.4|15686.9|15685.9|15685.3|15684.3|187
1631034320000|2021-09-07 17:05:20|15685.7|15684.7|15684.8|15683.8|15686.1|15685.1|15684.8|15683.8|58
1631034330000|2021-09-07 17:05:30|15684.6|15683.6|15685.3|15684.3|15685.8|15684.8|15684.3|15683.3|73
1631034340000|2021-09-07 17:05:40|15685.4|15684.4|15684.9|15683.9|15685.6|15684.6|15684.2|15683.2|113
1631034350000|2021-09-07 17:05:50|15684.8|15683.8|15683.6|15682.6|15685.3|15684.3|15683.6|15682.6|119
1631034360000|2021-09-07 17:06:00|15683.3|15682.3|15685.1|15684.1|15685.4|15684.4|15683.3|15682.3|121
1631034370000|2021-09-07 17:06:10|15685.3|15684.3|15685.8|15684.8|15686.6|15685.6|15685.3|15684.3|110
1631034380000|2021-09-07 17:06:20|15685.9|15684.9|15686.4|15685.4|15687.3|15686.3|15685.8|15684.8|87
1631034390000|2021-09-07 17:06:30|15686.6|15685.6|15687.8|15686.8|15687.8|15686.8|15685.6|15684.6|103
1631034400000|2021-09-07 17:06:40|15687.6|15686.6|15687.3|15686.3|15687.9|15686.9|15687.1|15686.1|60
1631034410000|2021-09-07 17:06:50|15687.4|15686.4|15689.1|15688.1|15689.3|15688.3|15687.3|15686.3|174
1631034420000|2021-09-07 17:07:00|15688.9|15687.9|15689.8|15688.8|15690.3|15689.3|15688.8|15687.8|175
1631034430000|2021-09-07 17:07:10|15689.3|15688.3|15689.9|15688.9|15690.1|15689.1|15689.1|15688.1|121
1631034440000|2021-09-07 17:07:20|15690.1|15689.1|15689.1|15688.1|15690.3|15689.3|15688.6|15687.6|64
1631034450000|2021-09-07 17:07:30|15689.2|15688.2|15689.8|15688.8|15690.1|15689.1|15689.1|15688.1|62
1631034460000|2021-09-07 17:07:40|15690.1|15689.1|15691.2|15690.2|15691.3|15690.3|15689.9|15688.9|129
1631034470000|2021-09-07 17:07:50|15691.3|15690.3|15693.6|15692.6|15693.7|15692.7|15691.1|15690.1|229
1631034480000|2021-09-07 17:08:00|15693.8|15692.8|15693.9|15692.9|15694.2|15693.2|15693.3|15692.3|131
1631034490000|2021-09-07 17:08:10|15693.8|15692.8|15693.8|15692.8|15694.2|15693.2|15693.1|15692.1|75
1631034500000|2021-09-07 17:08:20|15693.7|15692.7|15693.6|15692.6|15694.1|15693.1|15693.1|15692.1|90
1631034510000|2021-09-07 17:08:30|15693.3|15692.3|15693.9|15692.9|15694.1|15693.1|15693.3|15692.3|68
1631034520000|2021-09-07 17:08:40|15693.8|15692.8|15694.3|15693.3|15694.6|15693.6|15693.6|15692.6|95
1631034530000|2021-09-07 17:08:50|15694.4|15693.4|15692.6|15691.6|15694.6|15693.6|15692.6|15691.6|82
1631034540000|2021-09-07 17:09:00|15692.7|15691.7|15691.3|15690.3|15692.8|15691.8|15691.3|15690.3|245
1631034550000|2021-09-07 17:09:10|15691.4|15690.4|15690.7|15689.7|15691.7|15690.7|15690.3|15689.3|140
1631034560000|2021-09-07 17:09:20|15690.8|15689.8|15690.3|15689.3|15691.1|15690.1|15690.1|15689.1|89
1631034570000|2021-09-07 17:09:30|15690.4|15689.4|15691.7|15690.7|15691.8|15690.8|15690.3|15689.3|124
1631034580000|2021-09-07 17:09:40|15691.6|15690.6|15690.8|15689.8|15691.8|15690.8|15690.6|15689.6|43
1631034590000|2021-09-07 17:09:50|15690.7|15689.7|15690.8|15689.8|15691.1|15690.1|15690.6|15689.6|19
1631034600000|2021-09-07 17:10:00|15691.1|15690.1|15691.3|15690.3|15691.6|15690.6|15690.6|15689.6|63
1631034610000|2021-09-07 17:10:10|15691.4|15690.4|15691.3|15690.3|15691.8|15690.8|15691.3|15690.3|45
1631034620000|2021-09-07 17:10:20|15691.1|15690.1|15691.6|15690.6|15691.8|15690.8|15690.9|15689.9|53
1631034630000|2021-09-07 17:10:30|15691.4|15690.4|15691.1|15690.1|15691.4|15690.4|15690.4|15689.4|73
1631034640000|2021-09-07 17:10:40|15691.2|15690.2|15691.6|15690.6|15691.6|15690.6|15690.9|15689.9|29
1631034650000|2021-09-07 17:10:50|15691.7|15690.7|15692.8|15691.8|15693.3|15692.3|15691.6|15690.6|130
1631034660000|2021-09-07 17:11:00|15692.6|15691.6|15692.1|15691.1|15692.8|15691.8|15691.8|15690.8|66
1631034670000|2021-09-07 17:11:10|15691.9|15690.9|15691.6|15690.6|15692.1|15691.1|15691.3|15690.3|20
1631034680000|2021-09-07 17:11:20|15691.4|15690.4|15691.4|15690.4|15691.9|15690.9|15691.3|15690.3|31
1631034690000|2021-09-07 17:11:30|15691.6|15690.6|15692.2|15691.2|15692.6|15691.6|15691.6|15690.6|83
1631034700000|2021-09-07 17:11:40|15692.1|15691.1|15692.3|15691.3|15692.7|15691.7|15691.8|15690.8|43
1631034710000|2021-09-07 17:11:50|15692.4|15691.4|15692.2|15691.2|15692.6|15691.6|15691.8|15690.8|75
1631034720000|2021-09-07 17:12:00|15692.1|15691.1|15692.1|15691.1|15692.3|15691.3|15691.7|15690.7|46
1631034730000|2021-09-07 17:12:10|15692.2|15691.2|15691.9|15690.9|15692.6|15691.6|15691.9|15690.9|40
1631034740000|2021-09-07 17:12:20|15692.1|15691.1|15693.1|15692.1|15693.3|15692.3|15692.1|15691.1|52
1631034750000|2021-09-07 17:12:30|15692.9|15691.9|15693.2|15692.2|15693.3|15692.3|15692.8|15691.8|28
1631034760000|2021-09-07 17:12:40|15693.3|15692.3|15692.9|15691.9|15693.6|15692.6|15692.8|15691.8|52
1631034770000|2021-09-07 17:12:50|15692.8|15691.8|15692.8|15691.8|15693.2|15692.2|15692.6|15691.6|28
1631034780000|2021-09-07 17:13:00|15692.9|15691.9|15692.2|15691.2|15693.1|15692.1|15692.2|15691.2|57
1631034790000|2021-09-07 17:13:10|15692.1|15691.1|15692.8|15691.8|15692.8|15691.8|15691.8|15690.8|75
1631034800000|2021-09-07 17:13:20|15692.9|15691.9|15692.1|15691.1|15692.9|15691.9|15691.8|15690.8|69
1631034810000|2021-09-07 17:13:30|15691.9|15690.9|15692.1|15691.1|15692.2|15691.2|15691.8|15690.8|50
1631034820000|2021-09-07 17:13:40|15692.3|15691.3|15692.8|15691.8|15692.8|15691.8|15692.1|15691.1|34
1631034830000|2021-09-07 17:13:50|15692.6|15691.6|15692.7|15691.7|15692.8|15691.8|15692.2|15691.2|58
1631034840000|2021-09-07 17:14:00|15692.8|15691.8|15692.2|15691.2|15692.8|15691.8|15691.8|15690.8|64
1631034850000|2021-09-07 17:14:10|15692.1|15691.1|15692.8|15691.8|15692.8|15691.8|15691.9|15690.9|78
1631034860000|2021-09-07 17:14:20|15693.1|15692.1|15693.3|15692.3|15693.3|15692.3|15692.8|15691.8|122
1631034870000|2021-09-07 17:14:30|15693.2|15692.2|15694.3|15693.3|15694.3|15693.3|15693.1|15692.1|109
1631034880000|2021-09-07 17:14:40|15694.6|15693.6|15694.6|15693.6|15694.8|15693.8|15694.2|15693.2|117
1631034890000|2021-09-07 17:14:50|15694.4|15693.4|15692.7|15691.7|15694.4|15693.4|15692.6|15691.6|150
1631034900000|2021-09-07 17:15:00|15692.8|15691.8|15693.1|15692.1|15693.8|15692.8|15692.8|15691.8|134
1631034910000|2021-09-07 17:15:10|15693.2|15692.2|15693.2|15692.2|15693.3|15692.3|15692.8|15691.8|29
1631034920000|2021-09-07 17:15:20|15693.3|15692.3|15693.3|15692.3|15693.8|15692.8|15693.2|15692.2|60
1631034930000|2021-09-07 17:15:30|15693.4|15692.4|15693.4|15692.4|15693.6|15692.6|15693.3|15692.3|50
1631034940000|2021-09-07 17:15:40|15693.3|15692.3|15694.3|15693.3|15694.3|15693.3|15693.3|15692.3|46
1631034950000|2021-09-07 17:15:50|15694.1|15693.1|15693.3|15692.3|15694.1|15693.1|15693.1|15692.1|33
1631034960000|2021-09-07 17:16:00|15693.4|15692.4|15693.6|15692.6|15693.8|15692.8|15693.1|15692.1|50
1631034970000|2021-09-07 17:16:10|15693.3|15692.3|15693.2|15692.2|15693.3|15692.3|15692.8|15691.8|79
1631034980000|2021-09-07 17:16:20|15693.3|15692.3|15693.6|15692.6|15694.1|15693.1|15693.1|15692.1|37
1631034990000|2021-09-07 17:16:30|15693.4|15692.4|15693.6|15692.6|15693.8|15692.8|15693.4|15692.4|25
1631035000000|2021-09-07 17:16:40|15693.7|15692.7|15693.3|15692.3|15693.7|15692.7|15693.1|15692.1|65
1631035010000|2021-09-07 17:16:50|15693.2|15692.2|15693.1|15692.1|15693.3|15692.3|15693.1|15692.1|89
1631035020000|2021-09-07 17:17:00|15692.8|15691.8|15692.6|15691.6|15693.1|15692.1|15692.3|15691.3|94
1631035030000|2021-09-07 17:17:10|15692.8|15691.8|15693.3|15692.3|15693.6|15692.6|15692.8|15691.8|100
1631035040000|2021-09-07 17:17:20|15693.4|15692.4|15693.6|15692.6|15693.8|15692.8|15693.1|15692.1|51
1631035050000|2021-09-07 17:17:30|15693.3|15692.3|15692.8|15691.8|15693.3|15692.3|15692.7|15691.7|56
1631035060000|2021-09-07 17:17:40|15692.9|15691.9|15692.9|15691.9|15693.2|15692.2|15692.3|15691.3|80
1631035070000|2021-09-07 17:17:50|15693.1|15692.1|15693.4|15692.4|15693.4|15692.4|15692.8|15691.8|46
1631035080000|2021-09-07 17:18:00|15693.6|15692.6|15693.1|15692.1|15693.8|15692.8|15693.1|15692.1|71
1631035090000|2021-09-07 17:18:10|15693.2|15692.2|15692.8|15691.8|15693.6|15692.6|15692.6|15691.6|40
1631035100000|2021-09-07 17:18:20|15693.1|15692.1|15693.1|15692.1|15693.6|15692.6|15692.8|15691.8|61
1631035110000|2021-09-07 17:18:30|15692.9|15691.9|15693.1|15692.1|15693.1|15692.1|15692.6|15691.6|92
1631035120000|2021-09-07 17:18:40|15693.2|15692.2|15693.3|15692.3|15693.6|15692.6|15692.8|15691.8|37
1631035130000|2021-09-07 17:18:50|15693.6|15692.6|15693.8|15692.8|15693.8|15692.8|15693.1|15692.1|62
1631035140000|2021-09-07 17:19:00|15693.9|15692.9|15693.7|15692.7|15694.1|15693.1|15693.3|15692.3|29
1631035150000|2021-09-07 17:19:10|15693.8|15692.8|15694.6|15693.6|15694.6|15693.6|15693.7|15692.7|69
1631035160000|2021-09-07 17:19:20|15694.3|15693.3|15694.9|15693.9|15695.3|15694.3|15693.8|15692.8|138
1631035170000|2021-09-07 17:19:30|15695.2|15694.2|15694.8|15693.8|15695.6|15694.6|15694.6|15693.6|112
1631035180000|2021-09-07 17:19:40|15694.7|15693.7|15694.8|15693.8|15695.3|15694.3|15694.7|15693.7|55
1631035190000|2021-09-07 17:19:50|15694.9|15693.9|15695.1|15694.1|15695.3|15694.3|15694.8|15693.8|19
1631035200000|2021-09-07 17:20:00|15694.9|15693.9|15695.3|15694.3|15695.6|15694.6|15694.6|15693.6|75
1631035210000|2021-09-07 17:20:10|15695.4|15694.4|15696.1|15695.1|15696.3|15695.3|15695.3|15694.3|174
1631035220000|2021-09-07 17:20:20|15695.8|15694.8|15696.1|15695.1|15696.2|15695.2|15695.3|15694.3|94
1631035230000|2021-09-07 17:20:30|15695.8|15694.8|15695.8|15694.8|15696.1|15695.1|15695.8|15694.8|60
1631035240000|2021-09-07 17:20:40|15695.6|15694.6|15695.1|15694.1|15695.6|15694.6|15694.8|15693.8|85
1631035250000|2021-09-07 17:20:50|15695.2|15694.2|15694.4|15693.4|15695.3|15694.3|15694.1|15693.1|89
1631035260000|2021-09-07 17:21:00|15694.3|15693.3|15695.7|15694.7|15695.8|15694.8|15694.3|15693.3|75
1631035270000|2021-09-07 17:21:10|15695.6|15694.6|15695.3|15694.3|15695.7|15694.7|15695.3|15694.3|70
1631035280000|2021-09-07 17:21:20|15695.4|15694.4|15695.8|15694.8|15695.9|15694.9|15695.4|15694.4|60
1631035290000|2021-09-07 17:21:30|15695.6|15694.6|15695.3|15694.3|15695.6|15694.6|15695.1|15694.1|77
1631035300000|2021-09-07 17:21:40|15695.4|15694.4|15695.6|15694.6|15695.9|15694.9|15695.3|15694.3|65
1631035310000|2021-09-07 17:21:50|15695.4|15694.4|15695.1|15694.1|15695.8|15694.8|15695.1|15694.1|63
1631035320000|2021-09-07 17:22:00|15695.2|15694.2|15695.2|15694.2|15695.3|15694.3|15694.6|15693.6|80
1631035330000|2021-09-07 17:22:10|15695.1|15694.1|15696.1|15695.1|15696.1|15695.1|15695.1|15694.1|54
1631035340000|2021-09-07 17:22:20|15695.9|15694.9|15695.6|15694.6|15696.1|15695.1|15695.3|15694.3|62
1631035350000|2021-09-07 17:22:30|15695.4|15694.4|15694.6|15693.6|15695.6|15694.6|15694.3|15693.3|64
1631035360000|2021-09-07 17:22:40|15694.4|15693.4|15694.3|15693.3|15694.6|15693.6|15694.1|15693.1|62
1631035370000|2021-09-07 17:22:50|15694.4|15693.4|15695.1|15694.1|15695.3|15694.3|15694.4|15693.4|58
1631035380000|2021-09-07 17:23:00|15695.3|15694.3|15695.3|15694.3|15695.8|15694.8|15695.1|15694.1|54
1631035390000|2021-09-07 17:23:10|15695.4|15694.4|15695.2|15694.2|15695.8|15694.8|15695.2|15694.2|15
1631035400000|2021-09-07 17:23:20|15695.1|15694.1|15695.2|15694.2|15695.4|15694.4|15695.1|15694.1|33
1631035410000|2021-09-07 17:23:30|15695.1|15694.1|15695.6|15694.6|15695.7|15694.7|15695.1|15694.1|33
1631035420000|2021-09-07 17:23:40|15695.4|15694.4|15695.9|15694.9|15696.1|15695.1|15695.4|15694.4|32
1631035430000|2021-09-07 17:23:50|15696.1|15695.1|15696.6|15695.6|15696.6|15695.6|15695.9|15694.9|51
1631035440000|2021-09-07 17:24:00|15696.8|15695.8|15696.3|15695.3|15697.1|15696.1|15696.3|15695.3|110
1631035450000|2021-09-07 17:24:10|15696.1|15695.1|15696.1|15695.1|15696.2|15695.2|15695.7|15694.7|91
1631035460000|2021-09-07 17:24:20|15696.3|15695.3|15695.3|15694.3|15696.3|15695.3|15695.3|15694.3|30
1631035470000|2021-09-07 17:24:30|15695.2|15694.2|15694.3|15693.3|15695.6|15694.6|15694.2|15693.2|111
1631035480000|2021-09-07 17:24:40|15694.2|15693.2|15694.7|15693.7|15695.3|15694.3|15694.1|15693.1|84
1631035490000|2021-09-07 17:24:50|15694.8|15693.8|15694.1|15693.1|15694.8|15693.8|15694.1|15693.1|38
1631035500000|2021-09-07 17:25:00|15694.3|15693.3|15693.8|15692.8|15694.3|15693.3|15693.3|15692.3|146
1631035510000|2021-09-07 17:25:10|15694.1|15693.1|15693.1|15692.1|15694.1|15693.1|15693.1|15692.1|102
1631035520000|2021-09-07 17:25:20|15693.2|15692.2|15693.3|15692.3|15693.3|15692.3|15692.8|15691.8|78
1631035530000|2021-09-07 17:25:30|15693.2|15692.2|15693.1|15692.1|15693.4|15692.4|15693.1|15692.1|42
1631035540000|2021-09-07 17:25:40|15693.3|15692.3|15694.3|15693.3|15694.3|15693.3|15693.3|15692.3|65
1631035550000|2021-09-07 17:25:50|15694.2|15693.2|15694.1|15693.1|15694.3|15693.3|15693.8|15692.8|33
1631035560000|2021-09-07 17:26:00|15693.9|15692.9|15694.8|15693.8|15694.8|15693.8|15693.9|15692.9|52
1631035570000|2021-09-07 17:26:10|15695.2|15694.2|15694.9|15693.9|15695.2|15694.2|15694.8|15693.8|30
1631035580000|2021-09-07 17:26:20|15695.1|15694.1|15694.6|15693.6|15695.2|15694.2|15694.3|15693.3|62
1631035590000|2021-09-07 17:26:30|15694.4|15693.4|15694.7|15693.7|15694.9|15693.9|15694.3|15693.3|54
1631035600000|2021-09-07 17:26:40|15694.8|15693.8|15695.8|15694.8|15696.1|15695.1|15694.7|15693.7|47
1631035610000|2021-09-07 17:26:50|15695.7|15694.7|15696.2|15695.2|15696.6|15695.6|15695.7|15694.7|91
1631035620000|2021-09-07 17:27:00|15696.1|15695.1|15694.8|15693.8|15696.3|15695.3|15694.6|15693.6|108
1631035630000|2021-09-07 17:27:10|15694.6|15693.6|15694.8|15693.8|15694.8|15693.8|15694.4|15693.4|33
1631035640000|2021-09-07 17:27:20|15694.7|15693.7|15695.2|15694.2|15695.6|15694.6|15694.7|15693.7|56
1631035650000|2021-09-07 17:27:30|15695.1|15694.1|15694.9|15693.9|15695.2|15694.2|15694.9|15693.9|33
1631035660000|2021-09-07 17:27:40|15694.8|15693.8|15693.3|15692.3|15694.8|15693.8|15693.3|15692.3|102
1631035670000|2021-09-07 17:27:50|15693.2|15692.2|15693.4|15692.4|15693.4|15692.4|15693.2|15692.2|44
1631035680000|2021-09-07 17:28:00|15693.3|15692.3|15692.6|15691.6|15693.3|15692.3|15692.4|15691.4|199
1631035690000|2021-09-07 17:28:10|15692.3|15691.3|15692.3|15691.3|15692.8|15691.8|15692.1|15691.1|158
1631035700000|2021-09-07 17:28:20|15692.2|15691.2|15691.3|15690.3|15692.6|15691.6|15691.3|15690.3|119
1631035710000|2021-09-07 17:28:30|15691.4|15690.4|15691.1|15690.1|15691.6|15690.6|15691.1|15690.1|67
1631035720000|2021-09-07 17:28:40|15691.2|15690.2|15690.8|15689.8|15691.6|15690.6|15690.7|15689.7|74
1631035730000|2021-09-07 17:28:50|15691.1|15690.1|15691.1|15690.1|15691.2|15690.2|15690.8|15689.8|64
1631035740000|2021-09-07 17:29:00|15691.2|15690.2|15691.1|15690.1|15691.3|15690.3|15690.6|15689.6|107
1631035750000|2021-09-07 17:29:10|15691.6|15690.6|15691.7|15690.7|15691.9|15690.9|15691.3|15690.3|132
1631035760000|2021-09-07 17:29:20|15691.6|15690.6|15691.7|15690.7|15691.8|15690.8|15691.1|15690.1|64
1631035770000|2021-09-07 17:29:30|15691.8|15690.8|15691.8|15690.8|15691.8|15690.8|15691.3|15690.3|62
1631035780000|2021-09-07 17:29:40|15691.9|15690.9|15693.3|15692.3|15693.3|15692.3|15691.9|15690.9|140
1631035790000|2021-09-07 17:29:50|15693.2|15692.2|15692.9|15691.9|15693.4|15692.4|15692.6|15691.6|53
1631035800000|2021-09-07 17:30:00|15692.8|15691.8|15692.8|15691.8|15693.3|15692.3|15692.3|15691.3|159
1631035810000|2021-09-07 17:30:10|15692.9|15691.9|15691.8|15690.8|15693.1|15692.1|15691.6|15690.6|70
1631035820000|2021-09-07 17:30:20|15691.7|15690.7|15693.1|15692.1|15693.1|15692.1|15691.4|15690.4|208
1631035830000|2021-09-07 17:30:30|15692.9|15691.9|15693.3|15692.3|15693.3|15692.3|15692.6|15691.6|245
1631035840000|2021-09-07 17:30:40|15693.2|15692.2|15693.1|15692.1|15693.3|15692.3|15692.8|15691.8|144
1631035850000|2021-09-07 17:30:50|15693.2|15692.2|15692.8|15691.8|15693.2|15692.2|15692.6|15691.6|58
1631035860000|2021-09-07 17:31:00|15692.9|15691.9|15693.8|15692.8|15693.9|15692.9|15692.6|15691.6|68
1631035870000|2021-09-07 17:31:10|15693.9|15692.9|15695.8|15694.8|15695.8|15694.8|15693.9|15692.9|123
1631035880000|2021-09-07 17:31:20|15696.1|15695.1|15697.4|15696.4|15697.8|15696.8|15696.1|15695.1|261
1631035890000|2021-09-07 17:31:30|15697.3|15696.3|15698.3|15697.3|15698.3|15697.3|15697.1|15696.1|176
1631035900000|2021-09-07 17:31:40|15698.2|15697.2|15698.3|15697.3|15698.7|15697.7|15698.1|15697.1|52
1631035910000|2021-09-07 17:31:50|15697.6|15696.6|15696.7|15695.7|15697.7|15696.7|15696.3|15695.3|95
1631035920000|2021-09-07 17:32:00|15696.6|15695.6|15695.6|15694.6|15696.8|15695.8|15695.4|15694.4|73
1631035930000|2021-09-07 17:32:10|15695.3|15694.3|15696.2|15695.2|15696.2|15695.2|15694.8|15693.8|64
1631035940000|2021-09-07 17:32:20|15696.1|15695.1|15696.2|15695.2|15696.4|15695.4|15696.1|15695.1|51
1631035950000|2021-09-07 17:32:30|15696.1|15695.1|15695.9|15694.9|15696.4|15695.4|15695.6|15694.6|35
1631035960000|2021-09-07 17:32:40|15695.8|15694.8|15695.9|15694.9|15696.1|15695.1|15695.4|15694.4|48
1631035970000|2021-09-07 17:32:50|15695.8|15694.8|15696.3|15695.3|15696.3|15695.3|15695.8|15694.8|13
1631035980000|2021-09-07 17:33:00|15695.9|15694.9|15696.3|15695.3|15696.3|15695.3|15695.9|15694.9|46
1631035990000|2021-09-07 17:33:10|15696.6|15695.6|15697.2|15696.2|15697.4|15696.4|15696.4|15695.4|81
1631036000000|2021-09-07 17:33:20|15697.3|15696.3|15696.7|15695.7|15697.3|15696.3|15696.3|15695.3|45
1631036010000|2021-09-07 17:33:30|15696.8|15695.8|15696.8|15695.8|15697.1|15696.1|15696.6|15695.6|20
1631036020000|2021-09-07 17:33:40|15697.1|15696.1|15697.6|15696.6|15697.6|15696.6|15696.8|15695.8|26
1631036030000|2021-09-07 17:33:50|15697.8|15696.8|15697.7|15696.7|15698.1|15697.1|15697.6|15696.6|39
1631036040000|2021-09-07 17:34:00|15697.6|15696.6|15697.6|15696.6|15697.7|15696.7|15697.1|15696.1|39
1631036050000|2021-09-07 17:34:10|15697.3|15696.3|15697.8|15696.8|15697.8|15696.8|15697.3|15696.3|52
1631036060000|2021-09-07 17:34:20|15698.1|15697.1|15697.6|15696.6|15698.1|15697.1|15697.2|15696.2|44
1631036070000|2021-09-07 17:34:30|15697.7|15696.7|15697.6|15696.6|15697.8|15696.8|15697.6|15696.6|30
1631036080000|2021-09-07 17:34:40|15697.7|15696.7|15698.1|15697.1|15698.3|15697.3|15697.3|15696.3|94
1631036090000|2021-09-07 17:34:50|15698.2|15697.2|15697.6|15696.6|15698.2|15697.2|15697.3|15696.3|30
1631036100000|2021-09-07 17:35:00|15697.4|15696.4|15697.3|15696.3|15698.6|15697.6|15697.3|15696.3|66
1631036110000|2021-09-07 17:35:10|15697.2|15696.2|15697.6|15696.6|15697.7|15696.7|15697.1|15696.1|35
1631036120000|2021-09-07 17:35:20|15698.1|15697.1|15698.1|15697.1|15698.8|15697.8|15697.9|15696.9|113
1631036130000|2021-09-07 17:35:30|15698.2|15697.2|15698.3|15697.3|15698.3|15697.3|15697.8|15696.8|114
1631036140000|2021-09-07 17:35:40|15698.2|15697.2|15698.3|15697.3|15698.7|15697.7|15698.1|15697.1|40
1631036150000|2021-09-07 17:35:50|15698.6|15697.6|15698.3|15697.3|15698.8|15697.8|15698.3|15697.3|71
1631036160000|2021-09-07 17:36:00|15698.4|15697.4|15697.8|15696.8|15698.7|15697.7|15697.6|15696.6|78
1631036170000|2021-09-07 17:36:10|15697.6|15696.6|15696.3|15695.3|15697.7|15696.7|15696.1|15695.1|110
1631036180000|2021-09-07 17:36:20|15696.4|15695.4|15696.8|15695.8|15697.1|15696.1|15696.2|15695.2|67
1631036190000|2021-09-07 17:36:30|15696.9|15695.9|15696.3|15695.3|15697.2|15696.2|15695.8|15694.8|49
1631036200000|2021-09-07 17:36:40|15696.4|15695.4|15697.3|15696.3|15697.6|15696.6|15696.4|15695.4|63
1631036210000|2021-09-07 17:36:50|15697.2|15696.2|15697.1|15696.1|15697.3|15696.3|15697.1|15696.1|39
1631036220000|2021-09-07 17:37:00|15696.9|15695.9|15697.2|15696.2|15697.6|15696.6|15696.8|15695.8|94
1631036230000|2021-09-07 17:37:10|15697.3|15696.3|15697.1|15696.1|15697.4|15696.4|15697.1|15696.1|28
1631036240000|2021-09-07 17:37:20|15697.3|15696.3|15697.1|15696.1|15697.3|15696.3|15696.9|15695.9|43
1631036250000|2021-09-07 17:37:30|15697.2|15696.2|15697.1|15696.1|15697.3|15696.3|15696.9|15695.9|22
1631036260000|2021-09-07 17:37:40|15697.3|15696.3|15698.3|15697.3|15698.7|15697.7|15697.3|15696.3|82
1631036270000|2021-09-07 17:37:50|15698.6|15697.6|15699.1|15698.1|15699.1|15698.1|15698.3|15697.3|52
1631036280000|2021-09-07 17:38:00|15699.9|15698.9|15699.8|15698.8|15700.8|15699.8|15699.8|15698.8|400
1631036290000|2021-09-07 17:38:10|15699.9|15698.9|15700.6|15699.6|15700.8|15699.8|15699.8|15698.8|160
1631036300000|2021-09-07 17:38:20|15701.1|15700.1|15701.1|15700.1|15701.7|15700.7|15701.1|15700.1|317
1631036310000|2021-09-07 17:38:30|15700.8|15699.8|15700.6|15699.6|15701.1|15700.1|15700.3|15699.3|143
1631036320000|2021-09-07 17:38:40|15700.8|15699.8|15700.6|15699.6|15701.1|15700.1|15700.3|15699.3|88
1631036330000|2021-09-07 17:38:50|15700.7|15699.7|15700.3|15699.3|15700.8|15699.8|15700.1|15699.1|84
1631036340000|2021-09-07 17:39:00|15700.4|15699.4|15701.1|15700.1|15701.1|15700.1|15700.4|15699.4|100
1631036350000|2021-09-07 17:39:10|15700.8|15699.8|15700.8|15699.8|15701.1|15700.1|15700.7|15699.7|26
1631036360000|2021-09-07 17:39:20|15700.9|15699.9|15701.2|15700.2|15701.2|15700.2|15700.6|15699.6|68
1631036370000|2021-09-07 17:39:30|15701.3|15700.3|15701.1|15700.1|15701.3|15700.3|15700.8|15699.8|89
1631036380000|2021-09-07 17:39:40|15700.9|15699.9|15700.6|15699.6|15701.1|15700.1|15700.3|15699.3|101
1631036390000|2021-09-07 17:39:50|15700.4|15699.4|15700.3|15699.3|15700.8|15699.8|15700.3|15699.3|69
1631036400000|2021-09-07 17:40:00|15700.2|15699.2|15700.3|15699.3|15700.4|15699.4|15699.8|15698.8|81
1631036410000|2021-09-07 17:40:10|15700.4|15699.4|15700.1|15699.1|15700.6|15699.6|15699.8|15698.8|48
1631036420000|2021-09-07 17:40:20|15699.8|15698.8|15699.6|15698.6|15700.1|15699.1|15699.3|15698.3|59
1631036430000|2021-09-07 17:40:30|15699.4|15698.4|15699.3|15698.3|15699.8|15698.8|15699.3|15698.3|28
1631036440000|2021-09-07 17:40:40|15699.4|15698.4|15700.1|15699.1|15700.1|15699.1|15699.3|15698.3|144
1631036450000|2021-09-07 17:40:50|15699.9|15698.9|15700.2|15699.2|15700.2|15699.2|15699.8|15698.8|35
1631036460000|2021-09-07 17:41:00|15700.1|15699.1|15700.3|15699.3|15700.3|15699.3|15699.6|15698.6|105
1631036470000|2021-09-07 17:41:10|15700.6|15699.6|15700.3|15699.3|15700.8|15699.8|15700.1|15699.1|88
1631036480000|2021-09-07 17:41:20|15700.2|15699.2|15700.2|15699.2|15700.4|15699.4|15700.1|15699.1|9
1631036490000|2021-09-07 17:41:30|15700.3|15699.3|15699.3|15698.3|15700.3|15699.3|15698.9|15697.9|116
1631036500000|2021-09-07 17:41:40|15699.4|15698.4|15699.8|15698.8|15699.9|15698.9|15699.3|15698.3|59
1631036510000|2021-09-07 17:41:50|15699.9|15698.9|15700.6|15699.6|15700.7|15699.7|15699.9|15698.9|67
1631036520000|2021-09-07 17:42:00|15700.7|15699.7|15700.2|15699.2|15701.2|15700.2|15700.1|15699.1|118
1631036530000|2021-09-07 17:42:10|15700.1|15699.1|15700.1|15699.1|15700.2|15699.2|15699.8|15698.8|47
1631036540000|2021-09-07 17:42:20|15699.9|15698.9|15699.9|15698.9|15700.1|15699.1|15699.8|15698.8|28
1631036550000|2021-09-07 17:42:30|15700.1|15699.1|15700.1|15699.1|15700.1|15699.1|15699.6|15698.6|37
1631036560000|2021-09-07 17:42:40|15699.9|15698.9|15700.4|15699.4|15700.6|15699.6|15699.8|15698.8|49
1631036570000|2021-09-07 17:42:50|15700.6|15699.6|15700.1|15699.1|15700.6|15699.6|15699.8|15698.8|51
1631036580000|2021-09-07 17:43:00|15699.8|15698.8|15699.8|15698.8|15700.1|15699.1|15699.7|15698.7|32
1631036590000|2021-09-07 17:43:10|15699.7|15698.7|15699.3|15698.3|15699.8|15698.8|15699.3|15698.3|49
1631036600000|2021-09-07 17:43:20|15699.1|15698.1|15698.3|15697.3|15699.1|15698.1|15698.1|15697.1|112
1631036610000|2021-09-07 17:43:30|15698.1|15697.1|15698.6|15697.6|15698.6|15697.6|15697.7|15696.7|102
1631036620000|2021-09-07 17:43:40|15698.4|15697.4|15697.8|15696.8|15698.4|15697.4|15697.8|15696.8|43
1631036630000|2021-09-07 17:43:50|15698.1|15697.1|15697.8|15696.8|15698.6|15697.6|15697.8|15696.8|48
1631036640000|2021-09-07 17:44:00|15697.9|15696.9|15697.8|15696.8|15698.3|15697.3|15697.6|15696.6|59
1631036650000|2021-09-07 17:44:10|15697.7|15696.7|15696.9|15695.9|15697.8|15696.8|15696.9|15695.9|102
1631036660000|2021-09-07 17:44:20|15697.1|15696.1|15696.9|15695.9|15697.1|15696.1|15696.3|15695.3|94
1631036670000|2021-09-07 17:44:30|15697.1|15696.1|15696.3|15695.3|15697.1|15696.1|15696.1|15695.1|78
1631036680000|2021-09-07 17:44:40|15696.4|15695.4|15696.8|15695.8|15696.9|15695.9|15696.3|15695.3|56
1631036690000|2021-09-07 17:44:50|15697.1|15696.1|15697.2|15696.2|15697.3|15696.3|15696.6|15695.6|50
1631036700000|2021-09-07 17:45:00|15697.1|15696.1|15697.6|15696.6|15698.6|15697.6|15697.1|15696.1|148
1631036710000|2021-09-07 17:45:10|15697.7|15696.7|15697.4|15696.4|15698.1|15697.1|15697.3|15696.3|50
1631036720000|2021-09-07 17:45:20|15697.6|15696.6|15697.8|15696.8|15697.8|15696.8|15696.8|15695.8|65
1631036730000|2021-09-07 17:45:30|15697.7|15696.7|15698.1|15697.1|15698.1|15697.1|15697.6|15696.6|44
1631036740000|2021-09-07 17:45:40|15698.2|15697.2|15697.7|15696.7|15698.2|15697.2|15697.6|15696.6|58
1631036750000|2021-09-07 17:45:50|15697.6|15696.6|15697.4|15696.4|15697.6|15696.6|15697.3|15696.3|17
1631036760000|2021-09-07 17:46:00|15697.6|15696.6|15698.1|15697.1|15698.1|15697.1|15697.6|15696.6|54
1631036770000|2021-09-07 17:46:10|15698.2|15697.2|15698.1|15697.1|15698.3|15697.3|15697.9|15696.9|89
1631036780000|2021-09-07 17:46:20|15697.6|15696.6|15696.6|15695.6|15697.6|15696.6|15696.4|15695.4|76
1631036790000|2021-09-07 17:46:30|15696.4|15695.4|15695.8|15694.8|15696.4|15695.4|15695.8|15694.8|114
1631036800000|2021-09-07 17:46:40|15695.9|15694.9|15696.2|15695.2|15696.3|15695.3|15695.8|15694.8|42
1631036810000|2021-09-07 17:46:50|15696.3|15695.3|15696.3|15695.3|15696.6|15695.6|15696.1|15695.1|40
1631036820000|2021-09-07 17:47:00|15696.6|15695.6|15697.1|15696.1|15697.1|15696.1|15696.6|15695.6|81
1631036830000|2021-09-07 17:47:10|15696.9|15695.9|15696.6|15695.6|15697.2|15696.2|15696.6|15695.6|41
1631036840000|2021-09-07 17:47:20|15696.4|15695.4|15696.8|15695.8|15696.8|15695.8|15696.3|15695.3|29
1631036850000|2021-09-07 17:47:30|15697.1|15696.1|15696.6|15695.6|15697.1|15696.1|15696.4|15695.4|43
1631036860000|2021-09-07 17:47:40|15696.4|15695.4|15696.9|15695.9|15697.1|15696.1|15696.4|15695.4|30
1631036870000|2021-09-07 17:47:50|15697.1|15696.1|15696.6|15695.6|15697.1|15696.1|15696.4|15695.4|49
1631036880000|2021-09-07 17:48:00|15696.7|15695.7|15697.1|15696.1|15697.1|15696.1|15696.6|15695.6|99
1631036890000|2021-09-07 17:48:10|15697.6|15696.6|15698.6|15697.6|15698.6|15697.6|15697.3|15696.3|148
1631036900000|2021-09-07 17:48:20|15698.7|15697.7|15698.1|15697.1|15699.1|15698.1|15698.1|15697.1|137
1631036910000|2021-09-07 17:48:30|15697.8|15696.8|15696.9|15695.9|15698.1|15697.1|15696.8|15695.8|64
1631036920000|2021-09-07 17:48:40|15697.1|15696.1|15696.8|15695.8|15697.1|15696.1|15696.6|15695.6|46
1631036930000|2021-09-07 17:48:50|15696.9|15695.9|15696.8|15695.8|15697.3|15696.3|15696.8|15695.8|29
1631036940000|2021-09-07 17:49:00|15696.7|15695.7|15697.1|15696.1|15697.3|15696.3|15696.7|15695.7|32
1631036950000|2021-09-07 17:49:10|15697.2|15696.2|15698.2|15697.2|15698.3|15697.3|15697.1|15696.1|84
1631036960000|2021-09-07 17:49:20|15698.3|15697.3|15697.9|15696.9|15698.3|15697.3|15697.8|15696.8|49
1631036970000|2021-09-07 17:49:30|15697.8|15696.8|15695.8|15694.8|15697.8|15696.8|15695.8|15694.8|161
1631036980000|2021-09-07 17:49:40|15695.7|15694.7|15695.6|15694.6|15695.9|15694.9|15695.3|15694.3|126
1631036990000|2021-09-07 17:49:50|15695.3|15694.3|15695.8|15694.8|15695.9|15694.9|15695.3|15694.3|59
1631037000000|2021-09-07 17:50:00|15696.1|15695.1|15695.1|15694.1|15696.3|15695.3|15695.1|15694.1|102
1631037010000|2021-09-07 17:50:10|15694.9|15693.9|15695.6|15694.6|15695.6|15694.6|15694.8|15693.8|42
1631037020000|2021-09-07 17:50:20|15695.3|15694.3|15695.3|15694.3|15695.6|15694.6|15694.8|15693.8|113
1631037030000|2021-09-07 17:50:30|15695.1|15694.1|15696.2|15695.2|15696.3|15695.3|15695.1|15694.1|87
1631037040000|2021-09-07 17:50:40|15696.1|15695.1|15696.3|15695.3|15696.6|15695.6|15696.1|15695.1|32
1631037050000|2021-09-07 17:50:50|15696.2|15695.2|15696.4|15695.4|15696.6|15695.6|15696.2|15695.2|50
1631037060000|2021-09-07 17:51:00|15696.3|15695.3|15697.3|15696.3|15698.3|15697.3|15696.3|15695.3|168
1631037070000|2021-09-07 17:51:10|15697.4|15696.4|15697.3|15696.3|15697.9|15696.9|15697.2|15696.2|32
1631037080000|2021-09-07 17:51:20|15697.2|15696.2|15697.1|15696.1|15697.6|15696.6|15697.1|15696.1|49
1631037090000|2021-09-07 17:51:30|15697.2|15696.2|15698.1|15697.1|15698.1|15697.1|15697.1|15696.1|21
1631037100000|2021-09-07 17:51:40|15698.3|15697.3|15697.6|15696.6|15698.6|15697.6|15697.6|15696.6|63
1631037110000|2021-09-07 17:51:50|15697.7|15696.7|15696.9|15695.9|15697.7|15696.7|15696.8|15695.8|74
1631037120000|2021-09-07 17:52:00|15697.1|15696.1|15696.3|15695.3|15697.1|15696.1|15696.3|15695.3|62
1631037130000|2021-09-07 17:52:10|15696.1|15695.1|15696.6|15695.6|15696.6|15695.6|15695.6|15694.6|72
1631037140000|2021-09-07 17:52:20|15696.7|15695.7|15697.1|15696.1|15697.3|15696.3|15696.6|15695.6|41
1631037150000|2021-09-07 17:52:30|15697.2|15696.2|15697.3|15696.3|15697.8|15696.8|15697.1|15696.1|85
1631037160000|2021-09-07 17:52:40|15697.6|15696.6|15697.6|15696.6|15697.9|15696.9|15697.1|15696.1|113
1631037170000|2021-09-07 17:52:50|15697.3|15696.3|15696.9|15695.9|15697.4|15696.4|15696.8|15695.8|44
1631037180000|2021-09-07 17:53:00|15696.8|15695.8|15697.1|15696.1|15697.3|15696.3|15696.6|15695.6|36
1631037190000|2021-09-07 17:53:10|15696.8|15695.8|15696.3|15695.3|15697.1|15696.1|15696.3|15695.3|40
1631037200000|2021-09-07 17:53:20|15696.2|15695.2|15696.3|15695.3|15696.3|15695.3|15695.9|15694.9|43
1631037210000|2021-09-07 17:53:30|15696.4|15695.4|15695.6|15694.6|15696.7|15695.7|15695.6|15694.6|55
1631037220000|2021-09-07 17:53:40|15695.4|15694.4|15694.9|15693.9|15695.6|15694.6|15694.8|15693.8|145
1631037230000|2021-09-07 17:53:50|15695.1|15694.1|15696.2|15695.2|15696.2|15695.2|15694.8|15693.8|126
1631037240000|2021-09-07 17:54:00|15696.1|15695.1|15695.8|15694.8|15696.6|15695.6|15695.6|15694.6|52
1631037250000|2021-09-07 17:54:10|15695.9|15694.9|15696.2|15695.2|15696.3|15695.3|15695.8|15694.8|34
1631037260000|2021-09-07 17:54:20|15696.1|15695.1|15696.3|15695.3|15696.6|15695.6|15696.1|15695.1|10
1631037270000|2021-09-07 17:54:30|15696.4|15695.4|15697.1|15696.1|15697.1|15696.1|15696.1|15695.1|75
1631037280000|2021-09-07 17:54:40|15696.9|15695.9|15697.1|15696.1|15697.3|15696.3|15696.6|15695.6|65
1631037290000|2021-09-07 17:54:50|15697.2|15696.2|15696.8|15695.8|15697.2|15696.2|15696.8|15695.8|28
1631037300000|2021-09-07 17:55:00|15696.9|15695.9|15696.3|15695.3|15697.1|15696.1|15696.2|15695.2|87
1631037310000|2021-09-07 17:55:10|15696.1|15695.1|15696.6|15695.6|15696.8|15695.8|15696.1|15695.1|43
1631037320000|2021-09-07 17:55:20|15696.3|15695.3|15695.6|15694.6|15696.6|15695.6|15695.6|15694.6|80
1631037330000|2021-09-07 17:55:30|15695.3|15694.3|15694.3|15693.3|15695.3|15694.3|15694.3|15693.3|106
1631037340000|2021-09-07 17:55:40|15694.4|15693.4|15694.6|15693.6|15694.6|15693.6|15694.1|15693.1|37
1631037350000|2021-09-07 17:55:50|15694.7|15693.7|15694.1|15693.1|15694.8|15693.8|15693.8|15692.8|170
1631037360000|2021-09-07 17:56:00|15694.2|15693.2|15694.3|15693.3|15694.4|15693.4|15694.1|15693.1|13
1631037370000|2021-09-07 17:56:10|15694.1|15693.1|15693.6|15692.6|15694.4|15693.4|15693.3|15692.3|74
1631037380000|2021-09-07 17:56:20|15693.4|15692.4|15693.8|15692.8|15694.3|15693.3|15693.3|15692.3|219
1631037390000|2021-09-07 17:56:30|15693.6|15692.6|15693.3|15692.3|15693.7|15692.7|15693.1|15692.1|47
1631037400000|2021-09-07 17:56:40|15693.4|15692.4|15693.6|15692.6|15693.8|15692.8|15693.2|15692.2|71
1631037410000|2021-09-07 17:56:50|15693.7|15692.7|15692.7|15691.7|15693.8|15692.8|15692.6|15691.6|154
1631037420000|2021-09-07 17:57:00|15692.8|15691.8|15692.2|15691.2|15692.8|15691.8|15691.6|15690.6|180
1631037430000|2021-09-07 17:57:10|15692.3|15691.3|15691.6|15690.6|15692.3|15691.3|15691.3|15690.3|50
1631037440000|2021-09-07 17:57:20|15691.8|15690.8|15691.4|15690.4|15691.8|15690.8|15691.3|15690.3|60
1631037450000|2021-09-07 17:57:30|15691.3|15690.3|15691.1|15690.1|15691.6|15690.6|15691.1|15690.1|86
1631037460000|2021-09-07 17:57:40|15691.2|15690.2|15690.3|15689.3|15691.4|15690.4|15690.3|15689.3|80
1631037470000|2021-09-07 17:57:50|15690.4|15689.4|15691.1|15690.1|15691.3|15690.3|15690.4|15689.4|99
1631037480000|2021-09-07 17:58:00|15690.8|15689.8|15691.3|15690.3|15692.3|15691.3|15690.8|15689.8|108
1631037490000|2021-09-07 17:58:10|15691.6|15690.6|15693.8|15692.8|15693.8|15692.8|15691.6|15690.6|175
1631037500000|2021-09-07 17:58:20|15693.6|15692.6|15693.3|15692.3|15693.8|15692.8|15692.8|15691.8|100
1631037510000|2021-09-07 17:58:30|15693.4|15692.4|15692.8|15691.8|15693.8|15692.8|15692.6|15691.6|177
1631037520000|2021-09-07 17:58:40|15692.6|15691.6|15693.2|15692.2|15693.6|15692.6|15692.6|15691.6|101
1631037530000|2021-09-07 17:58:50|15693.1|15692.1|15692.3|15691.3|15693.3|15692.3|15692.3|15691.3|46
1631037540000|2021-09-07 17:59:00|15692.2|15691.2|15692.3|15691.3|15692.6|15691.6|15692.1|15691.1|33
1631037550000|2021-09-07 17:59:10|15692.4|15691.4|15692.3|15691.3|15692.6|15691.6|15692.1|15691.1|57
1631037560000|2021-09-07 17:59:20|15692.2|15691.2|15693.1|15692.1|15693.6|15692.6|15692.2|15691.2|78
1631037570000|2021-09-07 17:59:30|15692.8|15691.8|15692.7|15691.7|15693.2|15692.2|15692.1|15691.1|51
1631037580000|2021-09-07 17:59:40|15692.8|15691.8|15692.6|15691.6|15692.8|15691.8|15692.1|15691.1|66
1631037590000|2021-09-07 17:59:50|15693.3|15692.3|15692.8|15691.8|15693.6|15692.6|15692.8|15691.8|121
1631037600000|2021-09-07 18:00:00|15693.1|15692.1|15691.8|15690.8|15693.8|15692.8|15691.6|15690.6|234
1631037610000|2021-09-07 18:00:10|15691.6|15690.6|15691.1|15690.1|15691.6|15690.6|15689.8|15688.8|211
1631037620000|2021-09-07 18:00:20|15690.9|15689.9|15689.8|15688.8|15691.6|15690.6|15689.6|15688.6|128
1631037630000|2021-09-07 18:00:30|15690.3|15689.3|15690.1|15689.1|15690.4|15689.4|15689.8|15688.8|163
1631037640000|2021-09-07 18:00:40|15690.2|15689.2|15688.9|15687.9|15690.2|15689.2|15688.8|15687.8|129
1631037650000|2021-09-07 18:00:50|15688.8|15687.8|15688.8|15687.8|15689.1|15688.1|15688.4|15687.4|86
1631037660000|2021-09-07 18:01:00|15688.9|15687.9|15689.7|15688.7|15690.2|15689.2|15688.9|15687.9|160
1631037670000|2021-09-07 18:01:10|15689.6|15688.6|15689.8|15688.8|15690.1|15689.1|15689.3|15688.3|93
1631037680000|2021-09-07 18:01:20|15689.9|15688.9|15690.2|15689.2|15690.6|15689.6|15689.9|15688.9|67
1631037690000|2021-09-07 18:01:30|15690.3|15689.3|15689.8|15688.8|15691.2|15690.2|15689.8|15688.8|151
1631037700000|2021-09-07 18:01:40|15689.9|15688.9|15690.8|15689.8|15690.9|15689.9|15688.8|15687.8|84
1631037710000|2021-09-07 18:01:50|15690.3|15689.3|15689.7|15688.7|15690.3|15689.3|15689.3|15688.3|117
1631037720000|2021-09-07 18:02:00|15689.6|15688.6|15689.2|15688.2|15689.9|15688.9|15688.6|15687.6|118
1631037730000|2021-09-07 18:02:10|15689.3|15688.3|15689.1|15688.1|15689.4|15688.4|15688.7|15687.7|27
1631037740000|2021-09-07 18:02:20|15688.9|15687.9|15690.1|15689.1|15690.1|15689.1|15688.9|15687.9|87
1631037750000|2021-09-07 18:02:30|15689.9|15688.9|15689.9|15688.9|15690.1|15689.1|15689.4|15688.4|41
1631037760000|2021-09-07 18:02:40|15690.1|15689.1|15689.3|15688.3|15690.1|15689.1|15689.3|15688.3|91
1631037770000|2021-09-07 18:02:50|15689.6|15688.6|15690.2|15689.2|15690.2|15689.2|15689.6|15688.6|34
1631037780000|2021-09-07 18:03:00|15690.1|15689.1|15691.4|15690.4|15691.8|15690.8|15690.1|15689.1|80
1631037790000|2021-09-07 18:03:10|15691.7|15690.7|15692.1|15691.1|15692.1|15691.1|15691.6|15690.6|45
1631037800000|2021-09-07 18:03:20|15691.9|15690.9|15690.2|15689.2|15691.9|15690.9|15690.1|15689.1|149
1631037810000|2021-09-07 18:03:30|15690.3|15689.3|15690.1|15689.1|15690.3|15689.3|15689.4|15688.4|73
1631037820000|2021-09-07 18:03:40|15689.8|15688.8|15689.6|15688.6|15689.8|15688.8|15689.1|15688.1|33
1631037830000|2021-09-07 18:03:50|15689.7|15688.7|15688.6|15687.6|15689.8|15688.8|15688.6|15687.6|70
1631037840000|2021-09-07 18:04:00|15688.7|15687.7|15687.4|15686.4|15689.3|15688.3|15687.3|15686.3|232
1631037850000|2021-09-07 18:04:10|15687.6|15686.6|15687.4|15686.4|15687.8|15686.8|15687.1|15686.1|142
1631037860000|2021-09-07 18:04:20|15687.3|15686.3|15687.6|15686.6|15687.8|15686.8|15686.7|15685.7|146
1631037870000|2021-09-07 18:04:30|15687.4|15686.4|15686.3|15685.3|15687.4|15686.4|15685.8|15684.8|161
1631037880000|2021-09-07 18:04:40|15686.4|15685.4|15686.8|15685.8|15686.8|15685.8|15686.3|15685.3|52
1631037890000|2021-09-07 18:04:50|15686.9|15685.9|15687.3|15686.3|15687.4|15686.4|15686.6|15685.6|66
1631037900000|2021-09-07 18:05:00|15687.4|15686.4|15687.6|15686.6|15687.8|15686.8|15687.3|15686.3|86
1631037910000|2021-09-07 18:05:10|15687.4|15686.4|15687.1|15686.1|15687.4|15686.4|15686.9|15685.9|36
1631037920000|2021-09-07 18:05:20|15687.3|15686.3|15687.1|15686.1|15687.3|15686.3|15686.8|15685.8|74
1631037930000|2021-09-07 18:05:30|15686.9|15685.9|15687.1|15686.1|15687.3|15686.3|15686.6|15685.6|52
1631037940000|2021-09-07 18:05:40|15687.2|15686.2|15686.8|15685.8|15687.3|15686.3|15686.8|15685.8|60
1631037950000|2021-09-07 18:05:50|15686.9|15685.9|15686.6|15685.6|15687.7|15686.7|15686.6|15685.6|196
1631037960000|2021-09-07 18:06:00|15686.1|15685.1|15684.6|15683.6|15686.3|15685.3|15683.8|15682.8|290
1631037970000|2021-09-07 18:06:10|15684.8|15683.8|15684.3|15683.3|15685.1|15684.1|15684.1|15683.1|152
1631037980000|2021-09-07 18:06:20|15683.8|15682.8|15683.8|15682.8|15684.1|15683.1|15683.3|15682.3|128
1631037990000|2021-09-07 18:06:30|15683.9|15682.9|15685.6|15684.6|15685.6|15684.6|15683.6|15682.6|342
1631038000000|2021-09-07 18:06:40|15685.4|15684.4|15687.1|15686.1|15687.1|15686.1|15685.1|15684.1|148
1631038010000|2021-09-07 18:06:50|15686.9|15685.9|15685.7|15684.7|15686.9|15685.9|15684.9|15683.9|234
1631038020000|2021-09-07 18:07:00|15685.8|15684.8|15685.2|15684.2|15686.1|15685.1|15685.1|15684.1|99
1631038030000|2021-09-07 18:07:10|15685.3|15684.3|15685.3|15684.3|15685.6|15684.6|15684.3|15683.3|138
1631038040000|2021-09-07 18:07:20|15685.4|15684.4|15685.6|15684.6|15685.8|15684.8|15685.3|15684.3|50
1631038050000|2021-09-07 18:07:30|15685.1|15684.1|15684.7|15683.7|15685.1|15684.1|15684.4|15683.4|73
1631038060000|2021-09-07 18:07:40|15684.8|15683.8|15684.8|15683.8|15685.2|15684.2|15684.3|15683.3|77
1631038070000|2021-09-07 18:07:50|15684.7|15683.7|15685.3|15684.3|15685.4|15684.4|15684.6|15683.6|44
1631038080000|2021-09-07 18:08:00|15685.2|15684.2|15684.9|15683.9|15685.3|15684.3|15684.3|15683.3|49
1631038090000|2021-09-07 18:08:10|15685.1|15684.1|15684.3|15683.3|15685.3|15684.3|15684.3|15683.3|63
1631038100000|2021-09-07 18:08:20|15683.7|15682.7|15684.1|15683.1|15684.1|15683.1|15683.6|15682.6|101
1631038110000|2021-09-07 18:08:30|15684.3|15683.3|15684.4|15683.4|15685.1|15684.1|15684.1|15683.1|61
1631038120000|2021-09-07 18:08:40|15684.6|15683.6|15684.7|15683.7|15685.1|15684.1|15684.6|15683.6|59
1631038130000|2021-09-07 18:08:50|15684.6|15683.6|15686.1|15685.1|15686.1|15685.1|15684.6|15683.6|92
1631038140000|2021-09-07 18:09:00|15686.2|15685.2|15686.4|15685.4|15686.6|15685.6|15685.7|15684.7|69
1631038150000|2021-09-07 18:09:10|15686.6|15685.6|15686.9|15685.9|15687.7|15686.7|15686.6|15685.6|163
1631038160000|2021-09-07 18:09:20|15686.8|15685.8|15686.8|15685.8|15687.1|15686.1|15686.6|15685.6|30
1631038170000|2021-09-07 18:09:30|15686.9|15685.9|15686.9|15685.9|15687.7|15686.7|15686.8|15685.8|59
1631038180000|2021-09-07 18:09:40|15687.1|15686.1|15687.8|15686.8|15687.8|15686.8|15687.1|15686.1|29
1631038190000|2021-09-07 18:09:50|15687.9|15686.9|15688.8|15687.8|15688.8|15687.8|15687.9|15686.9|143
1631038200000|2021-09-07 18:10:00|15689.1|15688.1|15690.3|15689.3|15690.7|15689.7|15689.1|15688.1|212
1631038210000|2021-09-07 18:10:10|15690.6|15689.6|15691.8|15690.8|15692.1|15691.1|15690.4|15689.4|154
1631038220000|2021-09-07 18:10:20|15691.6|15690.6|15690.3|15689.3|15691.6|15690.6|15690.1|15689.1|128
1631038230000|2021-09-07 18:10:30|15690.2|15689.2|15690.8|15689.8|15691.4|15690.4|15690.1|15689.1|101
1631038240000|2021-09-07 18:10:40|15691.1|15690.1|15691.7|15690.7|15692.3|15691.3|15690.9|15689.9|104
1631038250000|2021-09-07 18:10:50|15691.8|15690.8|15691.4|15690.4|15692.2|15691.2|15691.2|15690.2|84
1631038260000|2021-09-07 18:11:00|15691.6|15690.6|15691.7|15690.7|15692.3|15691.3|15691.6|15690.6|47
1631038270000|2021-09-07 18:11:10|15691.8|15690.8|15691.9|15690.9|15692.1|15691.1|15691.1|15690.1|78
1631038280000|2021-09-07 18:11:20|15691.8|15690.8|15692.7|15691.7|15692.8|15691.8|15691.6|15690.6|91
1631038290000|2021-09-07 18:11:30|15692.8|15691.8|15693.3|15692.3|15693.4|15692.4|15692.7|15691.7|67
1631038300000|2021-09-07 18:11:40|15693.2|15692.2|15693.4|15692.4|15693.6|15692.6|15693.1|15692.1|82
1631038310000|2021-09-07 18:11:50|15693.6|15692.6|15694.9|15693.9|15694.9|15693.9|15693.3|15692.3|135
1631038320000|2021-09-07 18:12:00|15694.6|15693.6|15694.6|15693.6|15694.8|15693.8|15694.3|15693.3|64
1631038330000|2021-09-07 18:12:10|15694.4|15693.4|15694.6|15693.6|15694.8|15693.8|15694.3|15693.3|67
1631038340000|2021-09-07 18:12:20|15694.8|15693.8|15695.2|15694.2|15695.3|15694.3|15694.7|15693.7|62
1631038350000|2021-09-07 18:12:30|15695.1|15694.1|15695.4|15694.4|15695.7|15694.7|15694.9|15693.9|33
1631038360000|2021-09-07 18:12:40|15695.6|15694.6|15695.1|15694.1|15695.6|15694.6|15695.1|15694.1|71
1631038370000|2021-09-07 18:12:50|15695.2|15694.2|15694.7|15693.7|15695.2|15694.2|15694.6|15693.6|61
1631038380000|2021-09-07 18:13:00|15694.8|15693.8|15694.9|15693.9|15695.3|15694.3|15694.6|15693.6|39
1631038390000|2021-09-07 18:13:10|15695.1|15694.1|15695.3|15694.3|15695.6|15694.6|15694.8|15693.8|31
1631038400000|2021-09-07 18:13:20|15695.4|15694.4|15695.6|15694.6|15695.7|15694.7|15695.3|15694.3|36
1631038410000|2021-09-07 18:13:30|15695.4|15694.4|15696.1|15695.1|15696.1|15695.1|15695.3|15694.3|42
1631038420000|2021-09-07 18:13:40|15695.8|15694.8|15697.1|15696.1|15697.1|15696.1|15695.8|15694.8|118
1631038430000|2021-09-07 18:13:50|15696.9|15695.9|15695.9|15694.9|15697.1|15696.1|15695.4|15694.4|122
1631038440000|2021-09-07 18:14:00|15696.1|15695.1|15695.6|15694.6|15696.3|15695.3|15695.3|15694.3|57
1631038450000|2021-09-07 18:14:10|15695.7|15694.7|15695.6|15694.6|15696.2|15695.2|15695.6|15694.6|121
1631038460000|2021-09-07 18:14:20|15695.7|15694.7|15696.4|15695.4|15696.4|15695.4|15695.6|15694.6|73
1631038470000|2021-09-07 18:14:30|15696.6|15695.6|15696.4|15695.4|15696.6|15695.6|15696.1|15695.1|39
1631038480000|2021-09-07 18:14:40|15696.3|15695.3|15696.2|15695.2|15696.3|15695.3|15696.1|15695.1|9
1631038490000|2021-09-07 18:14:50|15696.1|15695.1|15695.6|15694.6|15696.3|15695.3|15695.3|15694.3|66
1631038500000|2021-09-07 18:15:00|15695.4|15694.4|15695.7|15694.7|15695.9|15694.9|15695.3|15694.3|76
1631038510000|2021-09-07 18:15:10|15695.8|15694.8|15694.8|15693.8|15695.8|15694.8|15694.6|15693.6|60
1631038520000|2021-09-07 18:15:20|15694.9|15693.9|15693.4|15692.4|15694.9|15693.9|15693.3|15692.3|105
1631038530000|2021-09-07 18:15:30|15693.3|15692.3|15692.9|15691.9|15693.3|15692.3|15692.8|15691.8|104
1631038540000|2021-09-07 18:15:40|15693.1|15692.1|15692.3|15691.3|15693.1|15692.1|15692.3|15691.3|53
1631038550000|2021-09-07 18:15:50|15692.4|15691.4|15689.7|15688.7|15692.4|15691.4|15688.3|15687.3|353
1631038560000|2021-09-07 18:16:00|15689.4|15688.4|15690.7|15689.7|15690.8|15689.8|15689.2|15688.2|108
1631038570000|2021-09-07 18:16:10|15690.6|15689.6|15691.7|15690.7|15691.8|15690.8|15690.3|15689.3|93
1631038580000|2021-09-07 18:16:20|15691.6|15690.6|15689.7|15688.7|15691.8|15690.8|15689.7|15688.7|165
1631038590000|2021-09-07 18:16:30|15689.8|15688.8|15690.3|15689.3|15691.1|15690.1|15689.3|15688.3|85
1631038600000|2021-09-07 18:16:40|15690.1|15689.1|15689.6|15688.6|15690.2|15689.2|15689.3|15688.3|80
1631038610000|2021-09-07 18:16:50|15689.4|15688.4|15689.4|15688.4|15689.8|15688.8|15689.1|15688.1|47
1631038620000|2021-09-07 18:17:00|15689.3|15688.3|15690.6|15689.6|15690.8|15689.8|15689.3|15688.3|109
1631038630000|2021-09-07 18:17:10|15690.7|15689.7|15691.3|15690.3|15691.3|15690.3|15690.6|15689.6|40
1631038640000|2021-09-07 18:17:20|15691.2|15690.2|15690.4|15689.4|15691.3|15690.3|15690.1|15689.1|25
1631038650000|2021-09-07 18:17:30|15690.6|15689.6|15691.3|15690.3|15691.6|15690.6|15690.6|15689.6|29
1631038660000|2021-09-07 18:17:40|15691.4|15690.4|15691.6|15690.6|15691.8|15690.8|15691.3|15690.3|38
1631038670000|2021-09-07 18:17:50|15691.4|15690.4|15691.1|15690.1|15691.7|15690.7|15690.8|15689.8|77
1631038680000|2021-09-07 18:18:00|15690.9|15689.9|15692.7|15691.7|15692.7|15691.7|15690.6|15689.6|106
1631038690000|2021-09-07 18:18:10|15692.4|15691.4|15693.1|15692.1|15693.1|15692.1|15692.3|15691.3|53
1631038700000|2021-09-07 18:18:20|15693.3|15692.3|15692.7|15691.7|15693.3|15692.3|15692.6|15691.6|66
1631038710000|2021-09-07 18:18:30|15692.8|15691.8|15692.6|15691.6|15692.8|15691.8|15692.1|15691.1|71
1631038720000|2021-09-07 18:18:40|15692.4|15691.4|15691.6|15690.6|15692.4|15691.4|15691.6|15690.6|26
1631038730000|2021-09-07 18:18:50|15691.7|15690.7|15690.2|15689.2|15692.2|15691.2|15689.8|15688.8|127
1631038740000|2021-09-07 18:19:00|15690.3|15689.3|15690.1|15689.1|15690.6|15689.6|15689.6|15688.6|103
1631038750000|2021-09-07 18:19:10|15689.9|15688.9|15689.1|15688.1|15690.1|15689.1|15688.8|15687.8|73
1631038760000|2021-09-07 18:19:20|15688.9|15687.9|15688.3|15687.3|15689.3|15688.3|15687.4|15686.4|210
1631038770000|2021-09-07 18:19:30|15688.2|15687.2|15689.3|15688.3|15689.3|15688.3|15688.1|15687.1|37
1631038780000|2021-09-07 18:19:40|15689.6|15688.6|15690.1|15689.1|15690.1|15689.1|15689.6|15688.6|65
1631038790000|2021-09-07 18:19:50|15690.4|15689.4|15687.6|15686.6|15690.6|15689.6|15687.4|15686.4|67
1631038800000|2021-09-07 18:20:00|15687.4|15686.4|15687.8|15686.8|15687.8|15686.8|15687.3|15686.3|47
1631038810000|2021-09-07 18:20:10|15687.7|15686.7|15687.4|15686.4|15688.8|15687.8|15686.6|15685.6|217
1631038820000|2021-09-07 18:20:20|15687.6|15686.6|15686.1|15685.1|15687.6|15686.6|15685.8|15684.8|126
1631038830000|2021-09-07 18:20:30|15685.8|15684.8|15685.2|15684.2|15686.2|15685.2|15685.1|15684.1|204
1631038840000|2021-09-07 18:20:40|15685.3|15684.3|15685.7|15684.7|15685.7|15684.7|15685.1|15684.1|47
1631038850000|2021-09-07 18:20:50|15685.6|15684.6|15684.1|15683.1|15685.8|15684.8|15684.1|15683.1|217
1631038860000|2021-09-07 18:21:00|15684.3|15683.3|15684.6|15683.6|15686.1|15685.1|15684.1|15683.1|220
1631038870000|2021-09-07 18:21:10|15684.3|15683.3|15684.2|15683.2|15684.8|15683.8|15684.1|15683.1|93
1631038880000|2021-09-07 18:21:20|15684.3|15683.3|15683.9|15682.9|15684.6|15683.6|15683.6|15682.6|143
1631038890000|2021-09-07 18:21:30|15684.1|15683.1|15684.6|15683.6|15684.6|15683.6|15683.8|15682.8|116
1631038900000|2021-09-07 18:21:40|15684.3|15683.3|15685.6|15684.6|15685.6|15684.6|15684.3|15683.3|141
1631038910000|2021-09-07 18:21:50|15685.7|15684.7|15686.8|15685.8|15686.8|15685.8|15685.7|15684.7|76
1631038920000|2021-09-07 18:22:00|15686.7|15685.7|15687.3|15686.3|15687.3|15686.3|15686.6|15685.6|90
1631038930000|2021-09-07 18:22:10|15687.8|15686.8|15686.3|15685.3|15688.3|15687.3|15685.7|15684.7|173
1631038940000|2021-09-07 18:22:20|15686.4|15685.4|15685.7|15684.7|15686.7|15685.7|15685.3|15684.3|92
1631038950000|2021-09-07 18:22:30|15685.6|15684.6|15684.6|15683.6|15685.7|15684.7|15683.4|15682.4|79
1631038960000|2021-09-07 18:22:40|15684.7|15683.7|15684.8|15683.8|15685.1|15684.1|15684.3|15683.3|45
1631038970000|2021-09-07 18:22:50|15685.8|15684.8|15685.8|15684.8|15686.8|15685.8|15685.6|15684.6|109
1631038980000|2021-09-07 18:23:00|15685.7|15684.7|15687.6|15686.6|15687.6|15686.6|15685.7|15684.7|51
1631038990000|2021-09-07 18:23:10|15687.2|15686.2|15685.4|15684.4|15687.3|15686.3|15685.4|15684.4|64
1631039000000|2021-09-07 18:23:20|15685.6|15684.6|15686.6|15685.6|15686.6|15685.6|15685.3|15684.3|57
1631039010000|2021-09-07 18:23:30|15686.4|15685.4|15685.6|15684.6|15686.6|15685.6|15685.2|15684.2|67
1631039020000|2021-09-07 18:23:40|15685.7|15684.7|15685.3|15684.3|15686.1|15685.1|15685.2|15684.2|29
1631039030000|2021-09-07 18:23:50|15685.2|15684.2|15685.7|15684.7|15686.3|15685.3|15685.2|15684.2|30
1631039040000|2021-09-07 18:24:00|15685.6|15684.6|15685.9|15684.9|15687.2|15686.2|15685.6|15684.6|59
1631039050000|2021-09-07 18:24:10|15686.1|15685.1|15687.8|15686.8|15688.1|15687.1|15686.1|15685.1|165
1631039060000|2021-09-07 18:24:20|15687.7|15686.7|15687.4|15686.4|15687.8|15686.8|15686.4|15685.4|70
1631039070000|2021-09-07 18:24:30|15687.3|15686.3|15687.7|15686.7|15687.8|15686.8|15686.8|15685.8|14
1631039080000|2021-09-07 18:24:40|15687.8|15686.8|15686.6|15685.6|15687.8|15686.8|15686.6|15685.6|28
1631039090000|2021-09-07 18:24:50|15686.7|15685.7|15687.1|15686.1|15687.2|15686.2|15686.6|15685.6|16
1631039100000|2021-09-07 18:25:00|15686.8|15685.8|15687.2|15686.2|15687.7|15686.7|15686.4|15685.4|22
1631039110000|2021-09-07 18:25:10|15687.3|15686.3|15688.1|15687.1|15688.1|15687.1|15686.9|15685.9|36
1631039120000|2021-09-07 18:25:20|15687.9|15686.9|15687.3|15686.3|15687.9|15686.9|15686.9|15685.9|45
1631039130000|2021-09-07 18:25:30|15687.4|15686.4|15687.3|15686.3|15687.6|15686.6|15686.8|15685.8|69
1631039140000|2021-09-07 18:25:40|15687.2|15686.2|15686.7|15685.7|15688.1|15687.1|15686.7|15685.7|59
1631039150000|2021-09-07 18:25:50|15686.6|15685.6|15685.4|15684.4|15687.2|15686.2|15685.4|15684.4|75
1631039160000|2021-09-07 18:26:00|15685.6|15684.6|15686.1|15685.1|15686.2|15685.2|15685.4|15684.4|57
1631039170000|2021-09-07 18:26:10|15686.2|15685.2|15686.7|15685.7|15686.8|15685.8|15685.9|15684.9|27
1631039180000|2021-09-07 18:26:20|15686.6|15685.6|15685.4|15684.4|15686.8|15685.8|15685.2|15684.2|70
1631039190000|2021-09-07 18:26:30|15685.3|15684.3|15684.6|15683.6|15685.3|15684.3|15684.3|15683.3|32
1631039200000|2021-09-07 18:26:40|15684.4|15683.4|15685.9|15684.9|15686.1|15685.1|15684.4|15683.4|56
1631039210000|2021-09-07 18:26:50|15686.1|15685.1|15686.3|15685.3|15686.8|15685.8|15685.8|15684.8|60
1631039220000|2021-09-07 18:27:00|15686.2|15685.2|15686.2|15685.2|15686.6|15685.6|15685.8|15684.8|29
1631039230000|2021-09-07 18:27:10|15686.3|15685.3|15685.2|15684.2|15686.6|15685.6|15684.9|15683.9|40
1631039240000|2021-09-07 18:27:20|15685.1|15684.1|15685.3|15684.3|15685.8|15684.8|15685.1|15684.1|33
1631039250000|2021-09-07 18:27:30|15685.7|15684.7|15685.6|15684.6|15685.7|15684.7|15685.1|15684.1|68
1631039260000|2021-09-07 18:27:40|15685.4|15684.4|15686.2|15685.2|15686.6|15685.6|15685.4|15684.4|25
1631039270000|2021-09-07 18:27:50|15686.3|15685.3|15685.8|15684.8|15686.3|15685.3|15685.6|15684.6|13
1631039280000|2021-09-07 18:28:00|15685.7|15684.7|15684.7|15683.7|15685.7|15684.7|15684.6|15683.6|54
1631039290000|2021-09-07 18:28:10|15684.8|15683.8|15685.2|15684.2|15685.8|15684.8|15684.7|15683.7|27
1631039300000|2021-09-07 18:28:20|15685.3|15684.3|15685.3|15684.3|15685.6|15684.6|15684.9|15683.9|37
1631039310000|2021-09-07 18:28:30|15685.4|15684.4|15685.1|15684.1|15686.1|15685.1|15685.1|15684.1|51
1631039320000|2021-09-07 18:28:40|15684.8|15683.8|15684.4|15683.4|15685.1|15684.1|15683.9|15682.9|144
1631039330000|2021-09-07 18:28:50|15684.6|15683.6|15684.8|15683.8|15685.1|15684.1|15683.7|15682.7|89
1631039340000|2021-09-07 18:29:00|15684.6|15683.6|15684.9|15683.9|15685.3|15684.3|15684.4|15683.4|43
1631039350000|2021-09-07 18:29:10|15685.1|15684.1|15684.2|15683.2|15685.3|15684.3|15684.2|15683.2|70
1631039360000|2021-09-07 18:29:20|15684.3|15683.3|15683.8|15682.8|15684.8|15683.8|15683.6|15682.6|72
1631039370000|2021-09-07 18:29:30|15683.7|15682.7|15683.9|15682.9|15684.2|15683.2|15683.6|15682.6|72
1631039380000|2021-09-07 18:29:40|15684.1|15683.1|15683.9|15682.9|15684.1|15683.1|15683.3|15682.3|57
1631039390000|2021-09-07 18:29:50|15684.1|15683.1|15684.8|15683.8|15685.7|15684.7|15684.1|15683.1|69
1631039400000|2021-09-07 18:30:00|15684.2|15683.2|15683.4|15682.4|15684.6|15683.6|15683.3|15682.3|155
1631039410000|2021-09-07 18:30:10|15683.6|15682.6|15684.2|15683.2|15684.8|15683.8|15683.4|15682.4|113
1631039420000|2021-09-07 18:30:20|15684.1|15683.1|15681.6|15680.6|15684.1|15683.1|15680.9|15679.9|511
1631039430000|2021-09-07 18:30:30|15681.2|15680.2|15680.8|15679.8|15681.6|15680.6|15680.8|15679.8|132
1631039440000|2021-09-07 18:30:40|15680.9|15679.9|15681.1|15680.1|15681.1|15680.1|15680.3|15679.3|159
1631039450000|2021-09-07 18:30:50|15680.8|15679.8|15680.6|15679.6|15681.2|15680.2|15679.8|15678.8|127
1631039460000|2021-09-07 18:31:00|15680.4|15679.4|15678.4|15677.4|15680.6|15679.6|15678.4|15677.4|275
1631039470000|2021-09-07 18:31:10|15678.3|15677.3|15677.8|15676.8|15679.6|15678.6|15677.7|15676.7|172
1631039480000|2021-09-07 18:31:20|15677.9|15676.9|15677.1|15676.1|15678.1|15677.1|15677.1|15676.1|110
1631039490000|2021-09-07 18:31:30|15677.2|15676.2|15678.6|15677.6|15678.6|15677.6|15676.7|15675.7|169
1631039500000|2021-09-07 18:31:40|15678.4|15677.4|15680.6|15679.6|15680.8|15679.8|15678.4|15677.4|225
1631039510000|2021-09-07 18:31:50|15680.4|15679.4|15680.2|15679.2|15681.3|15680.3|15679.6|15678.6|148
1631039520000|2021-09-07 18:32:00|15680.3|15679.3|15680.6|15679.6|15680.9|15679.9|15680.1|15679.1|51
1631039530000|2021-09-07 18:32:10|15680.7|15679.7|15681.3|15680.3|15681.4|15680.4|15680.6|15679.6|94
1631039540000|2021-09-07 18:32:20|15681.6|15680.6|15682.8|15681.8|15683.8|15682.8|15681.6|15680.6|173
1631039550000|2021-09-07 18:32:30|15682.7|15681.7|15681.3|15680.3|15683.1|15682.1|15681.3|15680.3|74
1631039560000|2021-09-07 18:32:40|15681.2|15680.2|15681.8|15680.8|15682.1|15681.1|15680.1|15679.1|133
1631039570000|2021-09-07 18:32:50|15681.9|15680.9|15682.8|15681.8|15683.6|15682.6|15681.8|15680.8|79
1631039580000|2021-09-07 18:33:00|15683.6|15682.6|15682.9|15681.9|15683.7|15682.7|15682.3|15681.3|84
1631039590000|2021-09-07 18:33:10|15683.1|15682.1|15685.1|15684.1|15685.4|15684.4|15682.8|15681.8|250
1631039600000|2021-09-07 18:33:20|15684.9|15683.9|15686.6|15685.6|15687.1|15686.1|15684.8|15683.8|255
1631039610000|2021-09-07 18:33:30|15686.7|15685.7|15688.3|15687.3|15688.3|15687.3|15686.4|15685.4|103
1631039620000|2021-09-07 18:33:40|15688.2|15687.2|15688.6|15687.6|15688.6|15687.6|15687.7|15686.7|96
1631039630000|2021-09-07 18:33:50|15688.4|15687.4|15689.1|15688.1|15689.3|15688.3|15688.1|15687.1|129
1631039640000|2021-09-07 18:34:00|15689.2|15688.2|15687.7|15686.7|15689.4|15688.4|15687.3|15686.3|145
1631039650000|2021-09-07 18:34:10|15687.6|15686.6|15688.7|15687.7|15688.8|15687.8|15686.8|15685.8|66
1631039660000|2021-09-07 18:34:20|15688.8|15687.8|15689.7|15688.7|15691.1|15690.1|15688.6|15687.6|293
1631039670000|2021-09-07 18:34:30|15689.4|15688.4|15689.7|15688.7|15690.3|15689.3|15689.1|15688.1|70
1631039680000|2021-09-07 18:34:40|15689.6|15688.6|15689.6|15688.6|15689.8|15688.8|15689.3|15688.3|37
1631039690000|2021-09-07 18:34:50|15689.4|15688.4|15688.6|15687.6|15689.6|15688.6|15688.6|15687.6|84
1631039700000|2021-09-07 18:35:00|15688.7|15687.7|15688.1|15687.1|15689.1|15688.1|15688.1|15687.1|69
1631039710000|2021-09-07 18:35:10|15688.2|15687.2|15688.3|15687.3|15688.3|15687.3|15687.7|15686.7|39
1631039720000|2021-09-07 18:35:20|15688.4|15687.4|15686.6|15685.6|15688.4|15687.4|15686.6|15685.6|102
1631039730000|2021-09-07 18:35:30|15686.7|15685.7|15686.6|15685.6|15686.9|15685.9|15686.6|15685.6|29
1631039740000|2021-09-07 18:35:40|15686.3|15685.3|15685.8|15684.8|15686.3|15685.3|15685.7|15684.7|65
1631039750000|2021-09-07 18:35:50|15685.9|15684.9|15686.4|15685.4|15686.6|15685.6|15685.8|15684.8|35
1631039760000|2021-09-07 18:36:00|15686.6|15685.6|15685.7|15684.7|15686.9|15685.9|15685.4|15684.4|77
1631039770000|2021-09-07 18:36:10|15685.8|15684.8|15685.6|15684.6|15686.1|15685.1|15685.3|15684.3|78
1631039780000|2021-09-07 18:36:20|15685.7|15684.7|15686.6|15685.6|15687.4|15686.4|15685.3|15684.3|171
1631039790000|2021-09-07 18:36:30|15686.8|15685.8|15686.7|15685.7|15687.1|15686.1|15686.7|15685.7|87
1631039800000|2021-09-07 18:36:40|15686.8|15685.8|15686.9|15685.9|15687.3|15686.3|15686.1|15685.1|304
1631039810000|2021-09-07 18:36:50|15687.1|15686.1|15689.1|15688.1|15689.1|15688.1|15687.1|15686.1|210
1631039820000|2021-09-07 18:37:00|15688.8|15687.8|15688.7|15687.7|15689.2|15688.2|15688.3|15687.3|40
1631039830000|2021-09-07 18:37:10|15688.6|15687.6|15690.3|15689.3|15690.6|15689.6|15688.3|15687.3|188
1631039840000|2021-09-07 18:37:20|15690.4|15689.4|15691.3|15690.3|15691.6|15690.6|15690.4|15689.4|204
1631039850000|2021-09-07 18:37:30|15691.2|15690.2|15691.4|15690.4|15691.4|15690.4|15690.4|15689.4|134
1631039860000|2021-09-07 18:37:40|15691.6|15690.6|15691.8|15690.8|15691.8|15690.8|15691.3|15690.3|82
1631039870000|2021-09-07 18:37:50|15691.7|15690.7|15691.4|15690.4|15691.9|15690.9|15690.8|15689.8|76
1631039880000|2021-09-07 18:38:00|15691.6|15690.6|15691.8|15690.8|15691.8|15690.8|15691.1|15690.1|108
1631039890000|2021-09-07 18:38:10|15691.7|15690.7|15688.3|15687.3|15691.8|15690.8|15688.3|15687.3|169
1631039900000|2021-09-07 18:38:20|15688.2|15687.2|15686.1|15685.1|15688.3|15687.3|15686.1|15685.1|145
1631039910000|2021-09-07 18:38:30|15686.2|15685.2|15686.9|15685.9|15687.1|15686.1|15685.3|15684.3|154
1631039920000|2021-09-07 18:38:40|15687.1|15686.1|15684.7|15683.7|15687.1|15686.1|15684.6|15683.6|102
1631039930000|2021-09-07 18:38:50|15684.6|15683.6|15684.7|15683.7|15685.1|15684.1|15684.3|15683.3|86
1631039940000|2021-09-07 18:39:00|15684.6|15683.6|15684.8|15683.8|15685.1|15684.1|15683.6|15682.6|135
1631039950000|2021-09-07 18:39:10|15684.9|15683.9|15686.8|15685.8|15686.8|15685.8|15684.8|15683.8|102
1631039960000|2021-09-07 18:39:20|15686.7|15685.7|15686.6|15685.6|15687.8|15686.8|15685.9|15684.9|101
1631039970000|2021-09-07 18:39:30|15686.4|15685.4|15686.7|15685.7|15686.9|15685.9|15685.6|15684.6|31
1631039980000|2021-09-07 18:39:40|15686.6|15685.6|15685.8|15684.8|15686.9|15685.9|15685.8|15684.8|56
1631039990000|2021-09-07 18:39:50|15685.6|15684.6|15686.8|15685.8|15686.8|15685.8|15685.3|15684.3|66
1631040000000|2021-09-07 18:40:00|15686.9|15685.9|15685.9|15684.9|15687.2|15686.2|15685.6|15684.6|75
1631040010000|2021-09-07 18:40:10|15686.1|15685.1|15686.3|15685.3|15686.9|15685.9|15685.6|15684.6|32
1631040020000|2021-09-07 18:40:20|15686.2|15685.2|15685.6|15684.6|15686.3|15685.3|15684.8|15683.8|86
1631040030000|2021-09-07 18:40:30|15686.1|15685.1|15687.1|15686.1|15687.6|15686.6|15686.1|15685.1|78
1631040040000|2021-09-07 18:40:40|15686.9|15685.9|15686.8|15685.8|15687.8|15686.8|15686.6|15685.6|114
1631040050000|2021-09-07 18:40:50|15687.1|15686.1|15687.2|15686.2|15687.8|15686.8|15686.7|15685.7|22
1631040060000|2021-09-07 18:41:00|15687.3|15686.3|15686.7|15685.7|15687.4|15686.4|15686.6|15685.6|64
1631040070000|2021-09-07 18:41:10|15686.4|15685.4|15686.1|15685.1|15686.6|15685.6|15685.6|15684.6|74
1631040080000|2021-09-07 18:41:20|15686.3|15685.3|15685.8|15684.8|15686.6|15685.6|15685.6|15684.6|21
1631040090000|2021-09-07 18:41:30|15685.9|15684.9|15687.1|15686.1|15687.1|15686.1|15685.6|15684.6|43
1631040100000|2021-09-07 18:41:40|15687.4|15686.4|15687.1|15686.1|15687.8|15686.8|15687.1|15686.1|50
1631040110000|2021-09-07 18:41:50|15687.3|15686.3|15688.3|15687.3|15688.3|15687.3|15686.8|15685.8|113
1631040120000|2021-09-07 18:42:00|15688.2|15687.2|15688.3|15687.3|15688.8|15687.8|15688.1|15687.1|84
1631040130000|2021-09-07 18:42:10|15688.1|15687.1|15688.6|15687.6|15688.9|15687.9|15687.6|15686.6|73
1631040140000|2021-09-07 18:42:20|15688.7|15687.7|15687.3|15686.3|15688.8|15687.8|15687.1|15686.1|124
1631040150000|2021-09-07 18:42:30|15687.4|15686.4|15687.2|15686.2|15687.8|15686.8|15687.1|15686.1|36
1631040160000|2021-09-07 18:42:40|15687.3|15686.3|15686.6|15685.6|15687.3|15686.3|15685.8|15684.8|104
1631040170000|2021-09-07 18:42:50|15686.8|15685.8|15686.4|15685.4|15687.1|15686.1|15686.2|15685.2|168
1631040180000|2021-09-07 18:43:00|15686.6|15685.6|15685.4|15684.4|15686.6|15685.6|15685.3|15684.3|36
1631040190000|2021-09-07 18:43:10|15685.6|15684.6|15687.4|15686.4|15688.1|15687.1|15685.4|15684.4|157
1631040200000|2021-09-07 18:43:20|15687.8|15686.8|15686.8|15685.8|15687.8|15686.8|15686.6|15685.6|41
1631040210000|2021-09-07 18:43:30|15686.7|15685.7|15686.3|15685.3|15686.8|15685.8|15686.3|15685.3|40
1631040220000|2021-09-07 18:43:40|15685.7|15684.7|15685.3|15684.3|15685.8|15684.8|15685.2|15684.2|38
1631040230000|2021-09-07 18:43:50|15685.2|15684.2|15685.6|15684.6|15686.2|15685.2|15685.2|15684.2|47
1631040240000|2021-09-07 18:44:00|15685.7|15684.7|15685.4|15684.4|15685.9|15684.9|15684.8|15683.8|144
1631040250000|2021-09-07 18:44:10|15685.3|15684.3|15683.6|15682.6|15685.3|15684.3|15683.3|15682.3|157
1631040260000|2021-09-07 18:44:20|15683.7|15682.7|15684.4|15683.4|15684.8|15683.8|15683.6|15682.6|90
1631040270000|2021-09-07 18:44:30|15684.3|15683.3|15684.8|15683.8|15684.8|15683.8|15683.6|15682.6|80
1631040280000|2021-09-07 18:44:40|15684.6|15683.6|15684.6|15683.6|15685.1|15684.1|15684.1|15683.1|40
1631040290000|2021-09-07 18:44:50|15684.7|15683.7|15684.9|15683.9|15685.3|15684.3|15684.7|15683.7|31
1631040300000|2021-09-07 18:45:00|15685.3|15684.3|15685.9|15684.9|15686.3|15685.3|15684.6|15683.6|142
1631040310000|2021-09-07 18:45:10|15685.8|15684.8|15685.7|15684.7|15686.1|15685.1|15685.6|15684.6|48
1631040320000|2021-09-07 18:45:20|15685.6|15684.6|15686.2|15685.2|15686.6|15685.6|15685.4|15684.4|92
1631040330000|2021-09-07 18:45:30|15686.1|15685.1|15685.6|15684.6|15687.1|15686.1|15685.6|15684.6|124
1631040340000|2021-09-07 18:45:40|15685.4|15684.4|15684.3|15683.3|15685.4|15684.4|15683.6|15682.6|126
1631040350000|2021-09-07 18:45:50|15684.4|15683.4|15684.3|15683.3|15684.6|15683.6|15683.2|15682.2|109
1631040360000|2021-09-07 18:46:00|15684.2|15683.2|15680.4|15679.4|15684.6|15683.6|15679.2|15678.2|456
1631040370000|2021-09-07 18:46:10|15680.7|15679.7|15682.4|15681.4|15682.8|15681.8|15680.4|15679.4|121
1631040380000|2021-09-07 18:46:20|15682.6|15681.6|15683.2|15682.2|15683.4|15682.4|15682.2|15681.2|53
1631040390000|2021-09-07 18:46:30|15683.1|15682.1|15683.8|15682.8|15684.3|15683.3|15682.9|15681.9|152
1631040400000|2021-09-07 18:46:40|15683.7|15682.7|15682.6|15681.6|15683.7|15682.7|15682.4|15681.4|47
1631040410000|2021-09-07 18:46:50|15682.4|15681.4|15681.9|15680.9|15682.6|15681.6|15681.7|15680.7|57
1631040420000|2021-09-07 18:47:00|15681.8|15680.8|15681.9|15680.9|15682.6|15681.6|15681.8|15680.8|32
1631040430000|2021-09-07 18:47:10|15681.8|15680.8|15680.1|15679.1|15681.9|15680.9|15679.8|15678.8|158
1631040440000|2021-09-07 18:47:20|15679.7|15678.7|15680.7|15679.7|15681.3|15680.3|15678.6|15677.6|183
1631040450000|2021-09-07 18:47:30|15680.8|15679.8|15682.8|15681.8|15682.8|15681.8|15680.7|15679.7|122
1631040460000|2021-09-07 18:47:40|15682.9|15681.9|15683.3|15682.3|15683.4|15682.4|15682.7|15681.7|70
1631040470000|2021-09-07 18:47:50|15683.2|15682.2|15683.7|15682.7|15684.6|15683.6|15683.1|15682.1|79
1631040480000|2021-09-07 18:48:00|15683.6|15682.6|15684.6|15683.6|15684.9|15683.9|15682.8|15681.8|92
1631040490000|2021-09-07 18:48:10|15684.4|15683.4|15686.2|15685.2|15686.2|15685.2|15684.3|15683.3|60
1631040500000|2021-09-07 18:48:20|15686.1|15685.1|15683.4|15682.4|15686.1|15685.1|15683.2|15682.2|80
1631040510000|2021-09-07 18:48:30|15683.3|15682.3|15683.7|15682.7|15684.2|15683.2|15683.1|15682.1|51
1631040520000|2021-09-07 18:48:40|15683.8|15682.8|15684.1|15683.1|15684.4|15683.4|15683.7|15682.7|22
1631040530000|2021-09-07 18:48:50|15684.2|15683.2|15684.3|15683.3|15684.4|15683.4|15683.8|15682.8|40
1631040540000|2021-09-07 18:49:00|15684.4|15683.4|15683.8|15682.8|15684.7|15683.7|15683.8|15682.8|31
1631040550000|2021-09-07 18:49:10|15683.9|15682.9|15685.2|15684.2|15685.3|15684.3|15683.8|15682.8|36
1631040560000|2021-09-07 18:49:20|15685.3|15684.3|15684.9|15683.9|15685.6|15684.6|15684.6|15683.6|66
1631040570000|2021-09-07 18:49:30|15684.8|15683.8|15684.6|15683.6|15684.9|15683.9|15684.3|15683.3|17
1631040580000|2021-09-07 18:49:40|15684.3|15683.3|15683.6|15682.6|15684.4|15683.4|15683.1|15682.1|31
1631040590000|2021-09-07 18:49:50|15683.4|15682.4|15682.3|15681.3|15683.4|15682.4|15682.3|15681.3|77
1631040600000|2021-09-07 18:50:00|15682.4|15681.4|15682.1|15681.1|15682.9|15681.9|15681.8|15680.8|93
1631040610000|2021-09-07 18:50:10|15682.3|15681.3|15681.6|15680.6|15682.6|15681.6|15681.2|15680.2|58
1631040620000|2021-09-07 18:50:20|15681.7|15680.7|15681.8|15680.8|15682.3|15681.3|15681.6|15680.6|48
1631040630000|2021-09-07 18:50:30|15682.1|15681.1|15681.3|15680.3|15682.6|15681.6|15681.3|15680.3|80
1631040640000|2021-09-07 18:50:40|15681.4|15680.4|15681.9|15680.9|15682.3|15681.3|15681.1|15680.1|102
1631040650000|2021-09-07 18:50:50|15681.8|15680.8|15681.4|15680.4|15682.3|15681.3|15681.4|15680.4|53
1631040660000|2021-09-07 18:51:00|15681.6|15680.6|15681.1|15680.1|15681.8|15680.8|15680.1|15679.1|132
1631040670000|2021-09-07 18:51:10|15680.4|15679.4|15681.8|15680.8|15681.8|15680.8|15680.1|15679.1|81
1631040680000|2021-09-07 18:51:20|15681.9|15680.9|15682.8|15681.8|15683.1|15682.1|15681.6|15680.6|75
1631040690000|2021-09-07 18:51:30|15682.7|15681.7|15682.6|15681.6|15683.6|15682.6|15682.3|15681.3|77
1631040700000|2021-09-07 18:51:40|15682.7|15681.7|15682.8|15681.8|15682.9|15681.9|15682.6|15681.6|25
1631040710000|2021-09-07 18:51:50|15682.9|15681.9|15683.6|15682.6|15683.6|15682.6|15682.8|15681.8|22
1631040720000|2021-09-07 18:52:00|15683.2|15682.2|15682.8|15681.8|15683.2|15682.2|15682.3|15681.3|105
1631040730000|2021-09-07 18:52:10|15682.9|15681.9|15681.7|15680.7|15682.9|15681.9|15680.8|15679.8|37
1631040740000|2021-09-07 18:52:20|15681.8|15680.8|15682.6|15681.6|15682.6|15681.6|15681.6|15680.6|51
1631040750000|2021-09-07 18:52:30|15682.4|15681.4|15682.7|15681.7|15683.1|15682.1|15682.1|15681.1|128
1631040760000|2021-09-07 18:52:40|15682.6|15681.6|15683.1|15682.1|15683.6|15682.6|15682.4|15681.4|18
1631040770000|2021-09-07 18:52:50|15683.2|15682.2|15682.2|15681.2|15683.6|15682.6|15682.2|15681.2|65
1631040780000|2021-09-07 18:53:00|15682.3|15681.3|15682.7|15681.7|15682.9|15681.9|15681.8|15680.8|33
1631040790000|2021-09-07 18:53:10|15682.6|15681.6|15680.3|15679.3|15682.8|15681.8|15680.3|15679.3|75
1631040800000|2021-09-07 18:53:20|15680.6|15679.6|15681.4|15680.4|15681.4|15680.4|15680.2|15679.2|19
1631040810000|2021-09-07 18:53:30|15681.6|15680.6|15681.3|15680.3|15681.9|15680.9|15680.9|15679.9|87
1631040820000|2021-09-07 18:53:40|15681.1|15680.1|15682.8|15681.8|15682.8|15681.8|15680.8|15679.8|31
1631040830000|2021-09-07 18:53:50|15683.1|15682.1|15684.2|15683.2|15684.4|15683.4|15682.8|15681.8|111
1631040840000|2021-09-07 18:54:00|15684.7|15683.7|15682.6|15681.6|15684.7|15683.7|15682.6|15681.6|69
1631040850000|2021-09-07 18:54:10|15682.7|15681.7|15684.3|15683.3|15684.3|15683.3|15682.7|15681.7|26
1631040860000|2021-09-07 18:54:20|15684.4|15683.4|15686.1|15685.1|15686.2|15685.2|15684.1|15683.1|101
1631040870000|2021-09-07 18:54:30|15685.8|15684.8|15686.6|15685.6|15686.8|15685.8|15685.8|15684.8|79
1631040880000|2021-09-07 18:54:40|15686.7|15685.7|15686.4|15685.4|15686.7|15685.7|15686.3|15685.3|38
1631040890000|2021-09-07 18:54:50|15686.6|15685.6|15685.7|15684.7|15686.8|15685.8|15685.1|15684.1|87
1631040900000|2021-09-07 18:55:00|15685.8|15684.8|15686.7|15685.7|15686.8|15685.8|15685.2|15684.2|46
1631040910000|2021-09-07 18:55:10|15686.6|15685.6|15686.6|15685.6|15686.7|15685.7|15686.1|15685.1|45
1631040920000|2021-09-07 18:55:20|15686.4|15685.4|15686.1|15685.1|15686.7|15685.7|15685.6|15684.6|123
1631040930000|2021-09-07 18:55:30|15685.8|15684.8|15685.9|15684.9|15686.2|15685.2|15685.8|15684.8|52
1631040940000|2021-09-07 18:55:40|15686.1|15685.1|15688.1|15687.1|15688.2|15687.2|15686.1|15685.1|98
1631040950000|2021-09-07 18:55:50|15688.4|15687.4|15689.6|15688.6|15689.6|15688.6|15688.1|15687.1|166
1631040960000|2021-09-07 18:56:00|15690.1|15689.1|15690.8|15689.8|15690.8|15689.8|15689.7|15688.7|199
1631040970000|2021-09-07 18:56:10|15690.7|15689.7|15688.7|15687.7|15690.7|15689.7|15688.6|15687.6|169
1631040980000|2021-09-07 18:56:20|15688.8|15687.8|15688.6|15687.6|15689.1|15688.1|15688.1|15687.1|201
1631040990000|2021-09-07 18:56:30|15689.3|15688.3|15690.2|15689.2|15690.3|15689.3|15689.1|15688.1|48
1631041000000|2021-09-07 18:56:40|15690.1|15689.1|15690.3|15689.3|15690.8|15689.8|15689.8|15688.8|62
1631041010000|2021-09-07 18:56:50|15690.2|15689.2|15689.2|15688.2|15690.6|15689.6|15689.1|15688.1|170
1631041020000|2021-09-07 18:57:00|15689.1|15688.1|15690.1|15689.1|15690.3|15689.3|15689.1|15688.1|85
1631041030000|2021-09-07 18:57:10|15690.6|15689.6|15690.9|15689.9|15691.4|15690.4|15690.6|15689.6|93
1631041040000|2021-09-07 18:57:20|15690.8|15689.8|15691.1|15690.1|15691.1|15690.1|15690.1|15689.1|87
1631041050000|2021-09-07 18:57:30|15690.9|15689.9|15689.6|15688.6|15691.1|15690.1|15689.6|15688.6|76
1631041060000|2021-09-07 18:57:40|15689.4|15688.4|15689.3|15688.3|15689.7|15688.7|15689.1|15688.1|102
1631041070000|2021-09-07 18:57:50|15689.4|15688.4|15689.6|15688.6|15689.8|15688.8|15688.1|15687.1|98
1631041080000|2021-09-07 18:58:00|15689.1|15688.1|15689.7|15688.7|15690.2|15689.2|15688.3|15687.3|86
1631041090000|2021-09-07 18:58:10|15689.9|15688.9|15689.8|15688.8|15690.8|15689.8|15689.6|15688.6|91
1631041100000|2021-09-07 18:58:20|15689.7|15688.7|15689.8|15688.8|15690.4|15689.4|15689.6|15688.6|30
1631041110000|2021-09-07 18:58:30|15689.7|15688.7|15690.1|15689.1|15690.6|15689.6|15689.1|15688.1|97
1631041120000|2021-09-07 18:58:40|15690.3|15689.3|15690.6|15689.6|15691.1|15690.1|15690.2|15689.2|86
1631041130000|2021-09-07 18:58:50|15690.2|15689.2|15689.4|15688.4|15690.4|15689.4|15689.1|15688.1|102
1631041140000|2021-09-07 18:59:00|15689.3|15688.3|15689.1|15688.1|15689.6|15688.6|15689.1|15688.1|52
1631041150000|2021-09-07 18:59:10|15689.3|15688.3|15689.1|15688.1|15689.6|15688.6|15689.1|15688.1|17
1631041160000|2021-09-07 18:59:20|15689.3|15688.3|15689.1|15688.1|15689.4|15688.4|15688.8|15687.8|38
1631041170000|2021-09-07 18:59:30|15688.8|15687.8|15689.8|15688.8|15689.8|15688.8|15688.6|15687.6|150
1631041180000|2021-09-07 18:59:40|15689.7|15688.7|15689.9|15688.9|15690.1|15689.1|15687.8|15686.8|249
1631041190000|2021-09-07 18:59:50|15690.1|15689.1|15690.9|15689.9|15691.3|15690.3|15690.1|15689.1|246
1631041200000|2021-09-07 19:00:00|15690.8|15689.8|15691.7|15690.7|15691.7|15690.7|15689.8|15688.8|171
1631041210000|2021-09-07 19:00:10|15691.8|15690.8|15691.6|15690.6|15692.3|15691.3|15690.8|15689.8|276
1631041220000|2021-09-07 19:00:20|15691.7|15690.7|15689.1|15688.1|15691.8|15690.8|15688.4|15687.4|136
1631041230000|2021-09-07 19:00:30|15689.2|15688.2|15688.4|15687.4|15689.2|15688.2|15687.1|15686.1|127
1631041240000|2021-09-07 19:00:40|15688.3|15687.3|15689.9|15688.9|15690.3|15689.3|15688.3|15687.3|115
1631041250000|2021-09-07 19:00:50|15690.1|15689.1|15690.3|15689.3|15690.3|15689.3|15689.3|15688.3|86
1631041260000|2021-09-07 19:01:00|15690.2|15689.2|15689.8|15688.8|15690.4|15689.4|15689.3|15688.3|100
1631041270000|2021-09-07 19:01:10|15689.9|15688.9|15691.1|15690.1|15692.3|15691.3|15689.9|15688.9|77
1631041280000|2021-09-07 19:01:20|15691.6|15690.6|15691.7|15690.7|15691.8|15690.8|15691.2|15690.2|55
1631041290000|2021-09-07 19:01:30|15691.8|15690.8|15692.4|15691.4|15693.4|15692.4|15691.4|15690.4|153
1631041300000|2021-09-07 19:01:40|15692.3|15691.3|15691.2|15690.2|15692.6|15691.6|15690.4|15689.4|106
1631041310000|2021-09-07 19:01:50|15691.1|15690.1|15691.6|15690.6|15691.7|15690.7|15690.6|15689.6|70
1631041320000|2021-09-07 19:02:00|15691.7|15690.7|15692.1|15691.1|15692.8|15691.8|15691.1|15690.1|67
1631041330000|2021-09-07 19:02:10|15691.8|15690.8|15691.7|15690.7|15692.7|15691.7|15691.6|15690.6|62
1631041340000|2021-09-07 19:02:20|15691.6|15690.6|15690.8|15689.8|15692.2|15691.2|15690.8|15689.8|87
1631041350000|2021-09-07 19:02:30|15690.4|15689.4|15690.1|15689.1|15690.9|15689.9|15689.6|15688.6|83
1631041360000|2021-09-07 19:02:40|15689.9|15688.9|15690.6|15689.6|15690.6|15689.6|15689.9|15688.9|17
1631041370000|2021-09-07 19:02:50|15690.7|15689.7|15692.1|15691.1|15692.7|15691.7|15690.7|15689.7|83
1631041380000|2021-09-07 19:03:00|15692.2|15691.2|15692.3|15691.3|15692.6|15691.6|15691.8|15690.8|43
1631041390000|2021-09-07 19:03:10|15692.2|15691.2|15692.6|15691.6|15692.7|15691.7|15691.8|15690.8|49
1631041400000|2021-09-07 19:03:20|15692.3|15691.3|15693.2|15692.2|15693.2|15692.2|15692.3|15691.3|96
1631041410000|2021-09-07 19:03:30|15693.1|15692.1|15693.3|15692.3|15693.6|15692.6|15692.8|15691.8|154
1631041420000|2021-09-07 19:03:40|15693.1|15692.1|15694.3|15693.3|15694.3|15693.3|15692.8|15691.8|80
1631041430000|2021-09-07 19:03:50|15694.1|15693.1|15693.9|15692.9|15694.6|15693.6|15693.6|15692.6|174
1631041440000|2021-09-07 19:04:00|15693.8|15692.8|15693.4|15692.4|15694.1|15693.1|15693.3|15692.3|66
1631041450000|2021-09-07 19:04:10|15693.3|15692.3|15693.8|15692.8|15694.2|15693.2|15693.3|15692.3|133
1631041460000|2021-09-07 19:04:20|15693.9|15692.9|15693.3|15692.3|15694.1|15693.1|15693.1|15692.1|128
1631041470000|2021-09-07 19:04:30|15693.4|15692.4|15694.3|15693.3|15694.3|15693.3|15693.2|15692.2|62
1631041480000|2021-09-07 19:04:40|15694.6|15693.6|15694.2|15693.2|15694.6|15693.6|15693.6|15692.6|96
1631041490000|2021-09-07 19:04:50|15694.3|15693.3|15695.1|15694.1|15695.3|15694.3|15694.1|15693.1|113
1631041500000|2021-09-07 19:05:00|15695.2|15694.2|15694.7|15693.7|15695.2|15694.2|15694.4|15693.4|156
1631041510000|2021-09-07 19:05:10|15694.6|15693.6|15693.4|15692.4|15694.6|15693.6|15693.3|15692.3|103
1631041520000|2021-09-07 19:05:20|15693.3|15692.3|15692.8|15691.8|15693.6|15692.6|15692.8|15691.8|82
1631041530000|2021-09-07 19:05:30|15693.1|15692.1|15693.1|15692.1|15693.1|15692.1|15691.8|15690.8|176
1631041540000|2021-09-07 19:05:40|15692.8|15691.8|15692.7|15691.7|15693.1|15692.1|15692.4|15691.4|79
1631041550000|2021-09-07 19:05:50|15692.6|15691.6|15691.7|15690.7|15693.1|15692.1|15691.6|15690.6|66
1631041560000|2021-09-07 19:06:00|15691.8|15690.8|15690.9|15689.9|15691.8|15690.8|15689.9|15688.9|247
1631041570000|2021-09-07 19:06:10|15691.1|15690.1|15690.9|15689.9|15691.6|15690.6|15690.4|15689.4|122
1631041580000|2021-09-07 19:06:20|15690.8|15689.8|15691.9|15690.9|15692.1|15691.1|15690.8|15689.8|89
1631041590000|2021-09-07 19:06:30|15691.8|15690.8|15690.6|15689.6|15692.3|15691.3|15690.3|15689.3|71
1631041600000|2021-09-07 19:06:40|15690.3|15689.3|15690.3|15689.3|15690.4|15689.4|15689.6|15688.6|74
1631041610000|2021-09-07 19:06:50|15690.2|15689.2|15690.8|15689.8|15691.2|15690.2|15689.8|15688.8|79
1631041620000|2021-09-07 19:07:00|15690.7|15689.7|15691.7|15690.7|15691.8|15690.8|15690.1|15689.1|85
1631041630000|2021-09-07 19:07:10|15691.6|15690.6|15689.7|15688.7|15691.7|15690.7|15689.3|15688.3|118
1631041640000|2021-09-07 19:07:20|15689.8|15688.8|15690.1|15689.1|15690.3|15689.3|15689.6|15688.6|50
1631041650000|2021-09-07 19:07:30|15689.9|15688.9|15691.6|15690.6|15691.7|15690.7|15689.9|15688.9|40
1631041660000|2021-09-07 19:07:40|15691.7|15690.7|15692.7|15691.7|15693.1|15692.1|15691.6|15690.6|86
1631041670000|2021-09-07 19:07:50|15692.6|15691.6|15692.7|15691.7|15693.3|15692.3|15692.4|15691.4|109
1631041680000|2021-09-07 19:08:00|15692.8|15691.8|15691.4|15690.4|15692.8|15691.8|15691.4|15690.4|47
1631041690000|2021-09-07 19:08:10|15691.6|15690.6|15691.4|15690.4|15691.9|15690.9|15690.8|15689.8|138
1631041700000|2021-09-07 19:08:20|15691.3|15690.3|15691.2|15690.2|15691.7|15690.7|15690.7|15689.7|43
1631041710000|2021-09-07 19:08:30|15691.3|15690.3|15690.8|15689.8|15691.3|15690.3|15690.6|15689.6|18
1631041720000|2021-09-07 19:08:40|15691.1|15690.1|15690.9|15689.9|15691.2|15690.2|15690.4|15689.4|66
1631041730000|2021-09-07 19:08:50|15691.1|15690.1|15691.1|15690.1|15691.8|15690.8|15690.9|15689.9|55
1631041740000|2021-09-07 19:09:00|15691.2|15690.2|15690.6|15689.6|15691.4|15690.4|15690.4|15689.4|66
1631041750000|2021-09-07 19:09:10|15690.7|15689.7|15689.7|15688.7|15690.8|15689.8|15689.7|15688.7|42
1631041760000|2021-09-07 19:09:20|15689.8|15688.8|15689.8|15688.8|15690.2|15689.2|15689.6|15688.6|52
1631041770000|2021-09-07 19:09:30|15689.7|15688.7|15689.6|15688.6|15689.8|15688.8|15689.6|15688.6|39
1631041780000|2021-09-07 19:09:40|15689.3|15688.3|15689.6|15688.6|15689.8|15688.8|15689.1|15688.1|167
1631041790000|2021-09-07 19:09:50|15689.1|15688.1|15689.6|15688.6|15689.9|15688.9|15688.6|15687.6|90
1631041800000|2021-09-07 19:10:00|15689.8|15688.8|15688.8|15687.8|15690.7|15689.7|15688.8|15687.8|105
1631041810000|2021-09-07 19:10:10|15688.9|15687.9|15689.8|15688.8|15690.2|15689.2|15688.9|15687.9|67
1631041820000|2021-09-07 19:10:20|15689.6|15688.6|15688.6|15687.6|15689.6|15688.6|15688.6|15687.6|73
1631041830000|2021-09-07 19:10:30|15688.7|15687.7|15687.8|15686.8|15688.8|15687.8|15687.6|15686.6|144
1631041840000|2021-09-07 19:10:40|15687.6|15686.6|15687.8|15686.8|15688.1|15687.1|15686.9|15685.9|75
1631041850000|2021-09-07 19:10:50|15688.2|15687.2|15688.2|15687.2|15688.4|15687.4|15688.1|15687.1|73
1631041860000|2021-09-07 19:11:00|15688.3|15687.3|15688.1|15687.1|15688.6|15687.6|15687.3|15686.3|128
1631041870000|2021-09-07 19:11:10|15688.6|15687.6|15687.6|15686.6|15688.8|15687.8|15687.6|15686.6|79
1631041880000|2021-09-07 19:11:20|15687.7|15686.7|15688.6|15687.6|15688.6|15687.6|15687.4|15686.4|60
1631041890000|2021-09-07 19:11:30|15688.7|15687.7|15689.1|15688.1|15689.3|15688.3|15688.4|15687.4|73
1631041900000|2021-09-07 19:11:40|15689.2|15688.2|15689.6|15688.6|15689.8|15688.8|15689.1|15688.1|66
1631041910000|2021-09-07 19:11:50|15689.4|15688.4|15690.8|15689.8|15691.1|15690.1|15689.2|15688.2|116
1631041920000|2021-09-07 19:12:00|15690.7|15689.7|15691.1|15690.1|15691.6|15690.6|15690.7|15689.7|74
1631041930000|2021-09-07 19:12:10|15691.2|15690.2|15690.8|15689.8|15691.8|15690.8|15690.8|15689.8|49
1631041940000|2021-09-07 19:12:20|15691.1|15690.1|15690.9|15689.9|15691.6|15690.6|15689.8|15688.8|106
1631041950000|2021-09-07 19:12:30|15690.8|15689.8|15691.7|15690.7|15691.7|15690.7|15690.7|15689.7|27
1631041960000|2021-09-07 19:12:40|15691.6|15690.6|15692.2|15691.2|15692.3|15691.3|15691.6|15690.6|140
1631041970000|2021-09-07 19:12:50|15692.3|15691.3|15692.8|15691.8|15692.9|15691.9|15692.1|15691.1|56
1631041980000|2021-09-07 19:13:00|15692.9|15691.9|15694.4|15693.4|15694.6|15693.6|15692.8|15691.8|188
1631041990000|2021-09-07 19:13:10|15694.3|15693.3|15694.6|15693.6|15694.6|15693.6|15694.3|15693.3|105
1631042000000|2021-09-07 19:13:20|15694.4|15693.4|15694.8|15693.8|15694.8|15693.8|15694.3|15693.3|97
1631042010000|2021-09-07 19:13:30|15695.1|15694.1|15695.2|15694.2|15695.4|15694.4|15694.8|15693.8|92
1631042020000|2021-09-07 19:13:40|15695.1|15694.1|15693.8|15692.8|15695.3|15694.3|15693.7|15692.7|96
1631042030000|2021-09-07 19:13:50|15693.9|15692.9|15693.3|15692.3|15694.1|15693.1|15693.3|15692.3|64
1631042040000|2021-09-07 19:14:00|15693.4|15692.4|15694.1|15693.1|15694.3|15693.3|15693.3|15692.3|59
1631042050000|2021-09-07 19:14:10|15694.2|15693.2|15693.8|15692.8|15694.2|15693.2|15693.3|15692.3|32
1631042060000|2021-09-07 19:14:20|15694.2|15693.2|15693.6|15692.6|15694.3|15693.3|15693.3|15692.3|18
1631042070000|2021-09-07 19:14:30|15693.4|15692.4|15693.3|15692.3|15693.6|15692.6|15692.7|15691.7|52
1631042080000|2021-09-07 19:14:40|15693.4|15692.4|15693.3|15692.3|15693.6|15692.6|15692.8|15691.8|45
1631042090000|2021-09-07 19:14:50|15693.2|15692.2|15693.1|15692.1|15693.4|15692.4|15692.6|15691.6|53
1631042100000|2021-09-07 19:15:00|15692.8|15691.8|15692.3|15691.3|15693.1|15692.1|15692.3|15691.3|73
1631042110000|2021-09-07 19:15:10|15692.2|15691.2|15693.1|15692.1|15693.4|15692.4|15691.4|15690.4|166
1631042120000|2021-09-07 19:15:20|15693.2|15692.2|15689.9|15688.9|15693.2|15692.2|15689.9|15688.9|173
1631042130000|2021-09-07 19:15:30|15689.8|15688.8|15690.2|15689.2|15690.3|15689.3|15688.9|15687.9|198
1631042140000|2021-09-07 19:15:40|15690.3|15689.3|15690.6|15689.6|15690.8|15689.8|15689.8|15688.8|46
1631042150000|2021-09-07 19:15:50|15690.4|15689.4|15688.3|15687.3|15690.4|15689.4|15688.2|15687.2|117
1631042160000|2021-09-07 19:16:00|15688.2|15687.2|15686.3|15685.3|15688.3|15687.3|15685.8|15684.8|403
1631042170000|2021-09-07 19:16:10|15686.6|15685.6|15687.2|15686.2|15687.8|15686.8|15685.9|15684.9|118
1631042180000|2021-09-07 19:16:20|15687.3|15686.3|15686.3|15685.3|15687.3|15686.3|15685.8|15684.8|63
1631042190000|2021-09-07 19:16:30|15686.4|15685.4|15685.8|15684.8|15686.6|15685.6|15685.4|15684.4|94
1631042200000|2021-09-07 19:16:40|15685.6|15684.6|15685.6|15684.6|15686.1|15685.1|15685.4|15684.4|42
1631042210000|2021-09-07 19:16:50|15685.7|15684.7|15685.6|15684.6|15686.1|15685.1|15685.3|15684.3|121
1631042220000|2021-09-07 19:17:00|15685.4|15684.4|15685.3|15684.3|15685.8|15684.8|15684.4|15683.4|129
1631042230000|2021-09-07 19:17:10|15685.4|15684.4|15684.9|15683.9|15685.8|15684.8|15684.6|15683.6|66
1631042240000|2021-09-07 19:17:20|15685.2|15684.2|15686.6|15685.6|15686.6|15685.6|15684.8|15683.8|67
1631042250000|2021-09-07 19:17:30|15686.4|15685.4|15686.8|15685.8|15687.6|15686.6|15686.1|15685.1|124
1631042260000|2021-09-07 19:17:40|15686.6|15685.6|15685.8|15684.8|15686.6|15685.6|15684.8|15683.8|66
1631042270000|2021-09-07 19:17:50|15686.1|15685.1|15685.2|15684.2|15686.3|15685.3|15684.6|15683.6|72
1631042280000|2021-09-07 19:18:00|15685.3|15684.3|15684.4|15683.4|15685.3|15684.3|15683.6|15682.6|107
1631042290000|2021-09-07 19:18:10|15684.3|15683.3|15685.3|15684.3|15685.4|15684.4|15684.3|15683.3|55
1631042300000|2021-09-07 19:18:20|15685.2|15684.2|15684.3|15683.3|15685.4|15684.4|15683.8|15682.8|96
1631042310000|2021-09-07 19:18:30|15684.2|15683.2|15684.4|15683.4|15684.6|15683.6|15683.6|15682.6|65
1631042320000|2021-09-07 19:18:40|15684.6|15683.6|15683.8|15682.8|15685.1|15684.1|15683.6|15682.6|106
1631042330000|2021-09-07 19:18:50|15683.6|15682.6|15684.6|15683.6|15684.6|15683.6|15683.3|15682.3|67
1631042340000|2021-09-07 19:19:00|15684.7|15683.7|15684.7|15683.7|15685.6|15684.6|15684.4|15683.4|110
1631042350000|2021-09-07 19:19:10|15684.6|15683.6|15685.6|15684.6|15685.7|15684.7|15684.6|15683.6|87
1631042360000|2021-09-07 19:19:20|15685.4|15684.4|15686.4|15685.4|15686.4|15685.4|15684.9|15683.9|68
1631042370000|2021-09-07 19:19:30|15686.3|15685.3|15686.9|15685.9|15687.2|15686.2|15686.3|15685.3|72
1631042380000|2021-09-07 19:19:40|15687.1|15686.1|15688.2|15687.2|15688.8|15687.8|15686.9|15685.9|150
1631042390000|2021-09-07 19:19:50|15688.1|15687.1|15688.1|15687.1|15688.3|15687.3|15686.6|15685.6|76
1631042400000|2021-09-07 19:20:00|15688.9|15687.9|15689.1|15688.1|15689.4|15688.4|15688.1|15687.1|87
1631042410000|2021-09-07 19:20:10|15689|15688|15689.1|15688.1|15689.6|15688.6|15688.7|15687.7|98
1631042420000|2021-09-07 19:20:20|15688.9|15687.9|15688.1|15687.1|15689.6|15688.6|15687.9|15686.9|152
1631042430000|2021-09-07 19:20:30|15687.9|15686.9|15687|15686|15687.9|15686.9|15686.6|15685.6|149
1631042440000|2021-09-07 19:20:40|15686.9|15685.9|15687.1|15686.1|15687.6|15686.6|15686.7|15685.7|45
1631042450000|2021-09-07 19:20:50|15687.4|15686.4|15686.4|15685.4|15687.4|15686.4|15686.2|15685.2|53
1631042460000|2021-09-07 19:21:00|15686.2|15685.2|15687.5|15686.5|15687.9|15686.9|15686.2|15685.2|74
1631042470000|2021-09-07 19:21:10|15687.4|15686.4|15687.9|15686.9|15688.5|15687.5|15687|15686|76
1631042480000|2021-09-07 19:21:20|15687.6|15686.6|15687.4|15686.4|15687.9|15686.9|15687|15686|31
1631042490000|2021-09-07 19:21:30|15687.6|15686.6|15687.4|15686.4|15687.9|15686.9|15687.2|15686.2|29
1631042500000|2021-09-07 19:21:40|15687.2|15686.2|15688.4|15687.4|15688.6|15687.6|15687|15686|30
1631042510000|2021-09-07 19:21:50|15688.1|15687.1|15688.4|15687.4|15689|15688|15688.1|15687.1|75
1631042520000|2021-09-07 19:22:00|15688.6|15687.6|15686|15685|15688.9|15687.9|15685.7|15684.7|111
1631042530000|2021-09-07 19:22:10|15685.9|15684.9|15686.5|15685.5|15686.9|15685.9|15685.6|15684.6|67
1631042540000|2021-09-07 19:22:20|15686.4|15685.4|15685.2|15684.2|15687.4|15686.4|15684.9|15683.9|70
1631042550000|2021-09-07 19:22:30|15685|15684|15684.9|15683.9|15685.2|15684.2|15684.6|15683.6|38
1631042560000|2021-09-07 19:22:40|15685.1|15684.1|15684.4|15683.4|15685.1|15684.1|15684.1|15683.1|53
1631042570000|2021-09-07 19:22:50|15685.1|15684.1|15685.1|15684.1|15685.6|15684.6|15684.9|15683.9|45
1631042580000|2021-09-07 19:23:00|15685.2|15684.2|15685.1|15684.1|15686|15685|15684.7|15683.7|80
1631042590000|2021-09-07 19:23:10|15685.2|15684.2|15685.7|15684.7|15685.7|15684.7|15684.1|15683.1|96
1631042600000|2021-09-07 19:23:20|15685.6|15684.6|15685.2|15684.2|15686.5|15685.5|15685.1|15684.1|68
1631042610000|2021-09-07 19:23:30|15685.1|15684.1|15685.5|15684.5|15685.7|15684.7|15684.9|15683.9|86
1631042620000|2021-09-07 19:23:40|15685.4|15684.4|15685.2|15684.2|15685.5|15684.5|15684.5|15683.5|20
1631042630000|2021-09-07 19:23:50|15685.4|15684.4|15686.7|15685.7|15686.9|15685.9|15685.4|15684.4|54
1631042640000|2021-09-07 19:24:00|15686.6|15685.6|15684.4|15683.4|15686.9|15685.9|15684.1|15683.1|57
1631042650000|2021-09-07 19:24:10|15684.2|15683.2|15684.5|15683.5|15685.4|15684.4|15684.2|15683.2|50
1631042660000|2021-09-07 19:24:20|15684.4|15683.4|15685.2|15684.2|15685.7|15684.7|15684.4|15683.4|97
1631042670000|2021-09-07 19:24:30|15685.4|15684.4|15686.2|15685.2|15686.2|15685.2|15685.1|15684.1|58
1631042680000|2021-09-07 19:24:40|15686.4|15685.4|15685.2|15684.2|15686.4|15685.4|15685.1|15684.1|50
1631042690000|2021-09-07 19:24:50|15685.1|15684.1|15685.9|15684.9|15685.9|15684.9|15685.1|15684.1|20
1631042700000|2021-09-07 19:25:00|15685.6|15684.6|15684|15683|15685.6|15684.6|15683.6|15682.6|188
1631042710000|2021-09-07 19:25:10|15683.9|15682.9|15684.5|15683.5|15685|15684|15683.7|15682.7|96
1631042720000|2021-09-07 19:25:20|15684.6|15683.6|15683.7|15682.7|15684.6|15683.6|15683.2|15682.2|103
1631042730000|2021-09-07 19:25:30|15683.6|15682.6|15684.2|15683.2|15684.4|15683.4|15683.1|15682.1|56
1631042740000|2021-09-07 19:25:40|15684.4|15683.4|15684.1|15683.1|15685.4|15684.4|15683.9|15682.9|71
1631042750000|2021-09-07 19:25:50|15684.2|15683.2|15685.2|15684.2|15685.4|15684.4|15684.1|15683.1|69
1631042760000|2021-09-07 19:26:00|15685.1|15684.1|15684.4|15683.4|15685.6|15684.6|15683.6|15682.6|88
1631042770000|2021-09-07 19:26:10|15684.2|15683.2|15682.7|15681.7|15684.4|15683.4|15682.6|15681.6|102
1631042780000|2021-09-07 19:26:20|15682.4|15681.4|15683.4|15682.4|15683.9|15682.9|15682.4|15681.4|109
1631042790000|2021-09-07 19:26:30|15683.5|15682.5|15683.4|15682.4|15683.9|15682.9|15683.1|15682.1|21
1631042800000|2021-09-07 19:26:40|15683.1|15682.1|15682.2|15681.2|15683.2|15682.2|15682.1|15681.1|123
1631042810000|2021-09-07 19:26:50|15682.4|15681.4|15682.7|15681.7|15683.4|15682.4|15682.2|15681.2|44
1631042820000|2021-09-07 19:27:00|15683|15682|15684.1|15683.1|15684.2|15683.2|15682.6|15681.6|91
1631042830000|2021-09-07 19:27:10|15684|15683|15684.1|15683.1|15684.1|15683.1|15683.5|15682.5|55
1631042840000|2021-09-07 19:27:20|15684.2|15683.2|15684.4|15683.4|15684.6|15683.6|15684|15683|47
1631042850000|2021-09-07 19:27:30|15683.9|15682.9|15683.6|15682.6|15684|15683|15683.4|15682.4|38
1631042860000|2021-09-07 19:27:40|15683.5|15682.5|15683.6|15682.6|15684.1|15683.1|15683.5|15682.5|32
1631042870000|2021-09-07 19:27:50|15683.9|15682.9|15683|15682|15684.9|15683.9|15683|15682|120
1631042880000|2021-09-07 19:28:00|15682.9|15681.9|15683.2|15682.2|15683.2|15682.2|15681.9|15680.9|176
1631042890000|2021-09-07 19:28:10|15683.1|15682.1|15682.6|15681.6|15683.9|15682.9|15682.4|15681.4|94
1631042900000|2021-09-07 19:28:20|15682.5|15681.5|15683.7|15682.7|15683.7|15682.7|15682.1|15681.1|99
1631042910000|2021-09-07 19:28:30|15683.6|15682.6|15683.5|15682.5|15684.2|15683.2|15683.1|15682.1|75
1631042920000|2021-09-07 19:28:40|15683.6|15682.6|15681.4|15680.4|15683.6|15682.6|15681.4|15680.4|87
1631042930000|2021-09-07 19:28:50|15681.5|15680.5|15681.6|15680.6|15682.4|15681.4|15681.5|15680.5|96
1631042940000|2021-09-07 19:29:00|15681.7|15680.7|15681.6|15680.6|15682.1|15681.1|15681.4|15680.4|71
1631042950000|2021-09-07 19:29:10|15682|15681|15681.4|15680.4|15682.1|15681.1|15680.9|15679.9|75
1631042960000|2021-09-07 19:29:20|15681.2|15680.2|15682.4|15681.4|15682.4|15681.4|15681.2|15680.2|52
1631042970000|2021-09-07 19:29:30|15682.1|15681.1|15682.1|15681.1|15682.6|15681.6|15682.1|15681.1|43
1631042980000|2021-09-07 19:29:40|15682.4|15681.4|15682.7|15681.7|15683.2|15682.2|15681.9|15680.9|162
1631042990000|2021-09-07 19:29:50|15682.9|15681.9|15681.5|15680.5|15682.9|15681.9|15681.1|15680.1|105
1631043000000|2021-09-07 19:30:00|15681.4|15680.4|15678.9|15677.9|15681.5|15680.5|15678.6|15677.6|369
1631043010000|2021-09-07 19:30:10|15679|15678|15681.6|15680.6|15681.9|15680.9|15679|15678|286
1631043020000|2021-09-07 19:30:20|15681.7|15680.7|15681.5|15680.5|15682.1|15681.1|15681|15680|143
1631043030000|2021-09-07 19:30:30|15681.6|15680.6|15682.4|15681.4|15682.9|15681.9|15681.5|15680.5|94
1631043040000|2021-09-07 19:30:40|15682.1|15681.1|15681.9|15680.9|15682.9|15681.9|15681.6|15680.6|91
1631043050000|2021-09-07 19:30:50|15681.4|15680.4|15681.4|15680.4|15681.6|15680.6|15679.6|15678.6|117
1631043060000|2021-09-07 19:31:00|15681.2|15680.2|15682.1|15681.1|15683|15682|15680.9|15679.9|145
1631043070000|2021-09-07 19:31:10|15682|15681|15680.9|15679.9|15682.7|15681.7|15680.9|15679.9|81
1631043080000|2021-09-07 19:31:20|15681|15680|15680.4|15679.4|15681.4|15680.4|15679.1|15678.1|250
1631043090000|2021-09-07 19:31:30|15680.5|15679.5|15678.6|15677.6|15680.6|15679.6|15678.4|15677.4|204
1631043100000|2021-09-07 19:31:40|15678.5|15677.5|15676.6|15675.6|15678.5|15677.5|15676.1|15675.1|484
1631043110000|2021-09-07 19:31:50|15676.5|15675.5|15678.2|15677.2|15678.5|15677.5|15676.4|15675.4|213
1631043120000|2021-09-07 19:32:00|15678.1|15677.1|15676.4|15675.4|15679.1|15678.1|15675.1|15674.1|314
1631043130000|2021-09-07 19:32:10|15676.5|15675.5|15677.4|15676.4|15677.9|15676.9|15676.5|15675.5|159
1631043140000|2021-09-07 19:32:20|15677.2|15676.2|15677.4|15676.4|15678.4|15677.4|15677|15676|157
1631043150000|2021-09-07 19:32:30|15677.5|15676.5|15677.4|15676.4|15678.5|15677.5|15677|15676|158
1631043160000|2021-09-07 19:32:40|15677.2|15676.2|15677.1|15676.1|15677.9|15676.9|15676.6|15675.6|82
1631043170000|2021-09-07 19:32:50|15676.9|15675.9|15676.9|15675.9|15677.4|15676.4|15676.1|15675.1|140
1631043180000|2021-09-07 19:33:00|15677|15676|15677|15676|15677.9|15676.9|15676.6|15675.6|176
1631043190000|2021-09-07 19:33:10|15677.1|15676.1|15676.5|15675.5|15677.5|15676.5|15676.4|15675.4|96
1631043200000|2021-09-07 19:33:20|15676.4|15675.4|15675.1|15674.1|15676.6|15675.6|15674.9|15673.9|157
1631043210000|2021-09-07 19:33:30|15675.2|15674.2|15675.5|15674.5|15676|15675|15674.1|15673.1|118
1631043220000|2021-09-07 19:33:40|15675.4|15674.4|15677.2|15676.2|15677.2|15676.2|15675.4|15674.4|129
1631043230000|2021-09-07 19:33:50|15677.4|15676.4|15677.6|15676.6|15678.5|15677.5|15677.1|15676.1|99
1631043240000|2021-09-07 19:34:00|15678|15677|15677|15676|15678.4|15677.4|15676.1|15675.1|225
1631043250000|2021-09-07 19:34:10|15676.6|15675.6|15679.1|15678.1|15679.4|15678.4|15676.1|15675.1|217
1631043260000|2021-09-07 19:34:20|15678.9|15677.9|15680|15679|15680.4|15679.4|15678.9|15677.9|132
1631043270000|2021-09-07 19:34:30|15679.9|15678.9|15681|15680|15681.1|15680.1|15679.9|15678.9|140
1631043280000|2021-09-07 19:34:40|15680.9|15679.9|15682|15681|15682.9|15681.9|15680.9|15679.9|250
1631043290000|2021-09-07 19:34:50|15681.7|15680.7|15679.9|15678.9|15681.7|15680.7|15679.7|15678.7|90
1631043300000|2021-09-07 19:35:00|15679.6|15678.6|15681|15680|15682|15681|15679.6|15678.6|180
1631043310000|2021-09-07 19:35:10|15681.1|15680.1|15678.9|15677.9|15681.5|15680.5|15678.9|15677.9|145
1631043320000|2021-09-07 19:35:20|15678.6|15677.6|15682.6|15681.6|15682.6|15681.6|15678.2|15677.2|181
1631043330000|2021-09-07 19:35:30|15682.5|15681.5|15682.4|15681.4|15682.9|15681.9|15682.1|15681.1|97
1631043340000|2021-09-07 19:35:40|15682.2|15681.2|15680.5|15679.5|15682.7|15681.7|15680.2|15679.2|135
1631043350000|2021-09-07 19:35:50|15680.4|15679.4|15679.4|15678.4|15680.7|15679.7|15678.4|15677.4|114
1631043360000|2021-09-07 19:36:00|15679.6|15678.6|15679.9|15678.9|15680.1|15679.1|15678.9|15677.9|122
1631043370000|2021-09-07 19:36:10|15679.7|15678.7|15680.4|15679.4|15681.9|15680.9|15679.5|15678.5|219
1631043380000|2021-09-07 19:36:20|15680.5|15679.5|15682.1|15681.1|15682.2|15681.2|15680.5|15679.5|94
1631043390000|2021-09-07 19:36:30|15681.9|15680.9|15681.4|15680.4|15682.9|15681.9|15681.4|15680.4|113
1631043400000|2021-09-07 19:36:40|15680.6|15679.6|15681|15680|15681.1|15680.1|15679.7|15678.7|86
1631043410000|2021-09-07 19:36:50|15680.9|15679.9|15679.9|15678.9|15681.1|15680.1|15679.9|15678.9|99
1631043420000|2021-09-07 19:37:00|15679.6|15678.6|15679.6|15678.6|15680.1|15679.1|15679.1|15678.1|113
1631043430000|2021-09-07 19:37:10|15679.5|15678.5|15678.5|15677.5|15679.6|15678.6|15678|15677|94
1631043440000|2021-09-07 19:37:20|15678.4|15677.4|15678.5|15677.5|15679.1|15678.1|15677.2|15676.2|191
1631043450000|2021-09-07 19:37:30|15678.4|15677.4|15679.1|15678.1|15679.6|15678.6|15678.4|15677.4|194
1631043460000|2021-09-07 19:37:40|15679|15678|15677.1|15676.1|15679|15678|15677.1|15676.1|93
1631043470000|2021-09-07 19:37:50|15676.9|15675.9|15676.6|15675.6|15677.6|15676.6|15676.1|15675.1|161
1631043480000|2021-09-07 19:38:00|15676.7|15675.7|15679.1|15678.1|15679.4|15678.4|15676.7|15675.7|260
1631043490000|2021-09-07 19:38:10|15679.4|15678.4|15679.6|15678.6|15680.6|15679.6|15679|15678|206
1631043500000|2021-09-07 19:38:20|15679.5|15678.5|15678.1|15677.1|15679.5|15678.5|15678|15677|140
1631043510000|2021-09-07 19:38:30|15678.2|15677.2|15679.1|15678.1|15679.9|15678.9|15678.1|15677.1|120
1631043520000|2021-09-07 19:38:40|15679|15678|15680.1|15679.1|15680.1|15679.1|15678.9|15677.9|94
1631043530000|2021-09-07 19:38:50|15680.2|15679.2|15679.7|15678.7|15680.7|15679.7|15679.7|15678.7|41
1631043540000|2021-09-07 19:39:00|15679.6|15678.6|15677.4|15676.4|15679.6|15678.6|15676.7|15675.7|156
1631043550000|2021-09-07 19:39:10|15678.2|15677.2|15677.7|15676.7|15678.2|15677.2|15677.1|15676.1|111
1631043560000|2021-09-07 19:39:20|15677.9|15676.9|15676.7|15675.7|15677.9|15676.9|15675.7|15674.7|162
1631043570000|2021-09-07 19:39:30|15676.9|15675.9|15676.9|15675.9|15678.2|15677.2|15675.9|15674.9|217
1631043580000|2021-09-07 19:39:40|15676.6|15675.6|15676.5|15675.5|15677|15676|15676.1|15675.1|95
1631043590000|2021-09-07 19:39:50|15676.6|15675.6|15675.6|15674.6|15676.7|15675.7|15675.6|15674.6|131
1631043600000|2021-09-07 19:40:00|15675.5|15674.5|15675.4|15674.4|15675.6|15674.6|15674.9|15673.9|145
1631043610000|2021-09-07 19:40:10|15675.5|15674.5|15675.4|15674.4|15676.1|15675.1|15674.9|15673.9|119
1631043620000|2021-09-07 19:40:20|15675.6|15674.6|15676.4|15675.4|15676.6|15675.6|15675.4|15674.4|153
1631043630000|2021-09-07 19:40:30|15676.5|15675.5|15677.4|15676.4|15677.5|15676.5|15676|15675|79
1631043640000|2021-09-07 19:40:40|15677.1|15676.1|15677.1|15676.1|15677.2|15676.2|15676.1|15675.1|207
1631043650000|2021-09-07 19:40:50|15677|15676|15677.9|15676.9|15677.9|15676.9|15676.9|15675.9|65
1631043660000|2021-09-07 19:41:00|15677.7|15676.7|15677.7|15676.7|15678.1|15677.1|15677.4|15676.4|79
1631043670000|2021-09-07 19:41:10|15677.6|15676.6|15677.1|15676.1|15677.6|15676.6|15676.4|15675.4|97
1631043680000|2021-09-07 19:41:20|15676.9|15675.9|15676.2|15675.2|15677|15676|15675.5|15674.5|88
1631043690000|2021-09-07 19:41:30|15676.1|15675.1|15675.6|15674.6|15676.2|15675.2|15675.4|15674.4|79
1631043700000|2021-09-07 19:41:40|15675.5|15674.5|15676.9|15675.9|15677|15676|15675.5|15674.5|64
1631043710000|2021-09-07 19:41:50|15677.1|15676.1|15675.7|15674.7|15677.1|15676.1|15675.6|15674.6|64
1631043720000|2021-09-07 19:42:00|15675.9|15674.9|15677.7|15676.7|15678|15677|15675.7|15674.7|167
1631043730000|2021-09-07 19:42:10|15677.6|15676.6|15676.5|15675.5|15678.1|15677.1|15676|15675|136
1631043740000|2021-09-07 19:42:20|15676.4|15675.4|15677.1|15676.1|15677.6|15676.6|15675.6|15674.6|146
1631043750000|2021-09-07 19:42:30|15676.9|15675.9|15675.6|15674.6|15677.4|15676.4|15675.5|15674.5|100
1631043760000|2021-09-07 19:42:40|15675.4|15674.4|15676.9|15675.9|15677|15676|15675.4|15674.4|139
1631043770000|2021-09-07 19:42:50|15677|15676|15678.7|15677.7|15679.4|15678.4|15676.9|15675.9|262
1631043780000|2021-09-07 19:43:00|15678.6|15677.6|15677.5|15676.5|15678.6|15677.6|15677.1|15676.1|156
1631043790000|2021-09-07 19:43:10|15677.6|15676.6|15677.7|15676.7|15677.9|15676.9|15676.9|15675.9|87
1631043800000|2021-09-07 19:43:20|15677.6|15676.6|15678.4|15677.4|15678.6|15677.6|15677.4|15676.4|87
1631043810000|2021-09-07 19:43:30|15678.5|15677.5|15677.9|15676.9|15678.6|15677.6|15677.1|15676.1|97
1631043820000|2021-09-07 19:43:40|15677.7|15676.7|15679.9|15678.9|15679.9|15678.9|15677.6|15676.6|125
1631043830000|2021-09-07 19:43:50|15679.6|15678.6|15680|15679|15680.9|15679.9|15679.6|15678.6|160
1631043840000|2021-09-07 19:44:00|15679.9|15678.9|15680.6|15679.6|15681|15680|15678.9|15677.9|214
1631043850000|2021-09-07 19:44:10|15680.7|15679.7|15681.1|15680.1|15681.4|15680.4|15679.9|15678.9|142
1631043860000|2021-09-07 19:44:20|15681.4|15680.4|15681|15680|15682.4|15681.4|15680.6|15679.6|261
1631043870000|2021-09-07 19:44:30|15681.1|15680.1|15680.1|15679.1|15681.5|15680.5|15679.9|15678.9|71
1631043880000|2021-09-07 19:44:40|15680.2|15679.2|15679.7|15678.7|15680.9|15679.9|15679.5|15678.5|89
1631043890000|2021-09-07 19:44:50|15679.9|15678.9|15679.4|15678.4|15680|15679|15679.2|15678.2|66
1631043900000|2021-09-07 19:45:00|15679.1|15678.1|15678|15677|15679.1|15678.1|15676.4|15675.4|305
1631043910000|2021-09-07 19:45:10|15678.1|15677.1|15677.1|15676.1|15678.2|15677.2|15677|15676|84
1631043920000|2021-09-07 19:45:20|15677|15676|15677.7|15676.7|15679|15678|15676.6|15675.6|208
1631043930000|2021-09-07 19:45:30|15677.9|15676.9|15677.1|15676.1|15678.6|15677.6|15677|15676|80
1631043940000|2021-09-07 19:45:40|15677|15676|15680.6|15679.6|15680.6|15679.6|15676.7|15675.7|119
1631043950000|2021-09-07 19:45:50|15680.4|15679.4|15681.4|15680.4|15681.7|15680.7|15680.2|15679.2|152
1631043960000|2021-09-07 19:46:00|15681.2|15680.2|15683.9|15682.9|15684|15683|15681|15680|285
1631043970000|2021-09-07 19:46:10|15683.7|15682.7|15683.9|15682.9|15684.4|15683.4|15683.5|15682.5|151
1631043980000|2021-09-07 19:46:20|15683.7|15682.7|15683.4|15682.4|15685.2|15684.2|15683.1|15682.1|134
1631043990000|2021-09-07 19:46:30|15683.6|15682.6|15684.4|15683.4|15684.7|15683.7|15683.5|15682.5|111
1631044000000|2021-09-07 19:46:40|15684.2|15683.2|15681.7|15680.7|15684.4|15683.4|15681.4|15680.4|166
1631044010000|2021-09-07 19:46:50|15681.9|15680.9|15681.4|15680.4|15682.2|15681.2|15680.5|15679.5|139
1631044020000|2021-09-07 19:47:00|15681.2|15680.2|15680.9|15679.9|15681.2|15680.2|15679.7|15678.7|116
1631044030000|2021-09-07 19:47:10|15680.7|15679.7|15677.7|15676.7|15681|15680|15677.6|15676.6|151
1631044040000|2021-09-07 19:47:20|15677.6|15676.6|15677.6|15676.6|15678.9|15677.9|15677.1|15676.1|147
1631044050000|2021-09-07 19:47:30|15677.5|15676.5|15677.4|15676.4|15678.1|15677.1|15676.9|15675.9|105
1631044060000|2021-09-07 19:47:40|15677.6|15676.6|15678|15677|15678.5|15677.5|15677|15676|85
1631044070000|2021-09-07 19:47:50|15677.9|15676.9|15676.9|15675.9|15677.9|15676.9|15676.4|15675.4|94
1631044080000|2021-09-07 19:48:00|15677|15676|15676.7|15675.7|15677.1|15676.1|15675.9|15674.9|107
1631044090000|2021-09-07 19:48:10|15676.9|15675.9|15676.5|15675.5|15677.1|15676.1|15676.1|15675.1|95
1631044100000|2021-09-07 19:48:20|15676.6|15675.6|15675.9|15674.9|15676.7|15675.7|15675.4|15674.4|57
1631044110000|2021-09-07 19:48:30|15675.7|15674.7|15677.5|15676.5|15677.7|15676.7|15675.7|15674.7|129
1631044120000|2021-09-07 19:48:40|15677.6|15676.6|15679.9|15678.9|15680.4|15679.4|15677.1|15676.1|224
1631044130000|2021-09-07 19:48:50|15679.7|15678.7|15680.1|15679.1|15680.4|15679.4|15678.4|15677.4|118
1631044140000|2021-09-07 19:49:00|15680|15679|15679.6|15678.6|15681.1|15680.1|15679.6|15678.6|94
1631044150000|2021-09-07 19:49:10|15679.7|15678.7|15680.1|15679.1|15680.5|15679.5|15679.4|15678.4|45
1631044160000|2021-09-07 19:49:20|15680|15679|15680|15679|15680.2|15679.2|15679.2|15678.2|63
1631044170000|2021-09-07 19:49:30|15680.1|15679.1|15680|15679|15680.4|15679.4|15678.4|15677.4|114
1631044180000|2021-09-07 19:49:40|15680.1|15679.1|15677.7|15676.7|15680.5|15679.5|15677.7|15676.7|83
1631044190000|2021-09-07 19:49:50|15677.6|15676.6|15676.2|15675.2|15677.6|15676.6|15675.5|15674.5|105
1631044200000|2021-09-07 19:50:00|15676.1|15675.1|15678.7|15677.7|15681.1|15680.1|15672.1|15671.1|1106
1631044210000|2021-09-07 19:50:10|15678.5|15677.5|15679.6|15678.6|15679.7|15678.7|15677|15676|256
1631044220000|2021-09-07 19:50:20|15679.7|15678.7|15678.7|15677.7|15680.2|15679.2|15678.2|15677.2|132
1631044230000|2021-09-07 19:50:30|15678.6|15677.6|15677.9|15676.9|15678.6|15677.6|15676.6|15675.6|189
1631044240000|2021-09-07 19:50:40|15677.7|15676.7|15678.2|15677.2|15678.5|15677.5|15677.1|15676.1|191
1631044250000|2021-09-07 19:50:50|15678.4|15677.4|15679.1|15678.1|15679.7|15678.7|15677.9|15676.9|179
1631044260000|2021-09-07 19:51:00|15679|15678|15677.9|15676.9|15679.9|15678.9|15677.6|15676.6|170
1631044270000|2021-09-07 19:51:10|15677.7|15676.7|15676.1|15675.1|15677.7|15676.7|15675.6|15674.6|131
1631044280000|2021-09-07 19:51:20|15676.4|15675.4|15675.6|15674.6|15678.7|15677.7|15675.6|15674.6|222
1631044290000|2021-09-07 19:51:30|15675.7|15674.7|15674.7|15673.7|15675.7|15674.7|15674.1|15673.1|223
1631044300000|2021-09-07 19:51:40|15674.5|15673.5|15675.9|15674.9|15676.1|15675.1|15673.5|15672.5|213
1631044310000|2021-09-07 19:51:50|15675.5|15674.5|15675.1|15674.1|15676.4|15675.4|15675.1|15674.1|89
1631044320000|2021-09-07 19:52:00|15674.4|15673.4|15674.9|15673.9|15674.9|15673.9|15673.4|15672.4|214
1631044330000|2021-09-07 19:52:10|15674.7|15673.7|15672.9|15671.9|15674.9|15673.9|15672.9|15671.9|160
1631044340000|2021-09-07 19:52:20|15672.6|15671.6|15674.4|15673.4|15674.6|15673.6|15672.6|15671.6|236
1631044350000|2021-09-07 19:52:30|15674.5|15673.5|15674.2|15673.2|15674.9|15673.9|15673.5|15672.5|148
1631044360000|2021-09-07 19:52:40|15674.1|15673.1|15675.5|15674.5|15675.7|15674.7|15674|15673|138
1631044370000|2021-09-07 19:52:50|15675.4|15674.4|15675|15674|15676.1|15675.1|15674.6|15673.6|167
1631044380000|2021-09-07 19:53:00|15674.6|15673.6|15674.7|15673.7|15675.6|15674.6|15674.4|15673.4|104
1631044390000|2021-09-07 19:53:10|15674.9|15673.9|15673.6|15672.6|15675.4|15674.4|15673.2|15672.2|155
1631044400000|2021-09-07 19:53:20|15673.5|15672.5|15673.1|15672.1|15674.1|15673.1|15672.9|15671.9|162
1631044410000|2021-09-07 19:53:30|15673|15672|15673.1|15672.1|15674.1|15673.1|15673|15672|253
1631044420000|2021-09-07 19:53:40|15673.4|15672.4|15674.1|15673.1|15674.2|15673.2|15673.1|15672.1|172
1631044430000|2021-09-07 19:53:50|15674|15673|15674.5|15673.5|15674.5|15673.5|15673.7|15672.7|122
1631044440000|2021-09-07 19:54:00|15674.6|15673.6|15675.1|15674.1|15676.6|15675.6|15674.6|15673.6|281
1631044450000|2021-09-07 19:54:10|15675|15674|15675|15674|15675.4|15674.4|15674.2|15673.2|124
1631044460000|2021-09-07 19:54:20|15675.1|15674.1|15675.7|15674.7|15675.9|15674.9|15674.9|15673.9|160
1631044470000|2021-09-07 19:54:30|15675.6|15674.6|15675.6|15674.6|15675.7|15674.7|15674.1|15673.1|174
1631044480000|2021-09-07 19:54:40|15675.7|15674.7|15679.2|15678.2|15679.6|15678.6|15675.7|15674.7|578
1631044490000|2021-09-07 19:54:50|15679.4|15678.4|15681|15680|15681.6|15680.6|15679.4|15678.4|531
1631044500000|2021-09-07 19:55:00|15680.9|15679.9|15680.5|15679.5|15682.6|15681.6|15678.4|15677.4|753
1631044510000|2021-09-07 19:55:10|15680.6|15679.6|15682.9|15681.9|15683.6|15682.6|15680.5|15679.5|290
1631044520000|2021-09-07 19:55:20|15683|15682|15681|15680|15683.1|15682.1|15680.6|15679.6|324
1631044530000|2021-09-07 19:55:30|15681.1|15680.1|15681.2|15680.2|15682.4|15681.4|15680.9|15679.9|219
1631044540000|2021-09-07 19:55:40|15681.1|15680.1|15682.4|15681.4|15682.4|15681.4|15680.4|15679.4|145
1631044550000|2021-09-07 19:55:50|15682.1|15681.1|15682|15681|15682.6|15681.6|15681.6|15680.6|261
1631044560000|2021-09-07 19:56:00|15681.9|15680.9|15680.2|15679.2|15681.9|15680.9|15679.4|15678.4|180
1631044570000|2021-09-07 19:56:10|15680.1|15679.1|15678.1|15677.1|15680.1|15679.1|15678.1|15677.1|124
1631044580000|2021-09-07 19:56:20|15678.4|15677.4|15678.7|15677.7|15680.2|15679.2|15678.2|15677.2|113
1631044590000|2021-09-07 19:56:30|15678.9|15677.9|15679|15678|15679.5|15678.5|15678.1|15677.1|145
1631044600000|2021-09-07 19:56:40|15678.9|15677.9|15678.9|15677.9|15680.1|15679.1|15678.9|15677.9|120
1631044610000|2021-09-07 19:56:50|15678.7|15677.7|15678|15677|15678.9|15677.9|15677.6|15676.6|158
1631044620000|2021-09-07 19:57:00|15678.1|15677.1|15676.9|15675.9|15678.1|15677.1|15676.9|15675.9|106
1631044630000|2021-09-07 19:57:10|15677|15676|15676.1|15675.1|15677|15676|15675.6|15674.6|221
1631044640000|2021-09-07 19:57:20|15676|15675|15676|15675|15676.7|15675.7|15675.6|15674.6|98
1631044650000|2021-09-07 19:57:30|15675.7|15674.7|15675.1|15674.1|15676|15675|15674.9|15673.9|188
1631044660000|2021-09-07 19:57:40|15675|15674|15676|15675|15676.5|15675.5|15674.6|15673.6|157
1631044670000|2021-09-07 19:57:50|15676.1|15675.1|15675|15674|15676.6|15675.6|15674.6|15673.6|131
1631044680000|2021-09-07 19:58:00|15674.9|15673.9|15677.1|15676.1|15677.6|15676.6|15674.7|15673.7|266
1631044690000|2021-09-07 19:58:10|15677|15676|15676|15675|15677.1|15676.1|15675.4|15674.4|143
1631044700000|2021-09-07 19:58:20|15675.9|15674.9|15675.6|15674.6|15676.6|15675.6|15675.6|15674.6|117
1631044710000|2021-09-07 19:58:30|15675.9|15674.9|15675.6|15674.6|15675.9|15674.9|15675|15674|200
1631044720000|2021-09-07 19:58:40|15675.5|15674.5|15675.9|15674.9|15675.9|15674.9|15675.1|15674.1|106
1631044730000|2021-09-07 19:58:50|15675.7|15674.7|15675|15674|15675.9|15674.9|15675|15674|129
1631044740000|2021-09-07 19:59:00|15675.1|15674.1|15675.1|15674.1|15675.6|15674.6|15674.4|15673.4|336
1631044750000|2021-09-07 19:59:10|15675|15674|15675.4|15674.4|15675.6|15674.6|15674.6|15673.6|419
1631044760000|2021-09-07 19:59:20|15675.2|15674.2|15675.6|15674.6|15675.6|15674.6|15675|15674|355
1631044770000|2021-09-07 19:59:30|15675.5|15674.5|15677.9|15676.9|15677.9|15676.9|15675.2|15674.2|510
1631044780000|2021-09-07 19:59:40|15677.6|15676.6|15675.9|15674.9|15678.1|15677.1|15675.9|15674.9|432
1631044790000|2021-09-07 19:59:50|15675.6|15674.6|15675.6|15674.6|15677.9|15676.9|15674.7|15673.7|1600
1631044800000|2021-09-07 20:00:00|15676.1|15674.1|15675.6|15673.6|15676.6|15674.6|15674.9|15672.9|725
1631044810000|2021-09-07 20:00:10|15675.7|15673.7|15676.4|15674.4|15676.6|15674.6|15675.6|15673.6|225
1631044820000|2021-09-07 20:00:20|15676.2|15674.2|15675.4|15673.4|15676.5|15674.5|15675.4|15673.4|137
1631044830000|2021-09-07 20:00:30|15675.5|15673.5|15674.6|15672.6|15675.5|15673.5|15674|15672|151
1631044840000|2021-09-07 20:00:40|15674.5|15672.5|15675.2|15673.2|15675.7|15673.7|15674.4|15672.4|111
1631044850000|2021-09-07 20:00:50|15675.4|15673.4|15675.2|15673.2|15675.4|15673.4|15674.9|15672.9|42
1631044860000|2021-09-07 20:01:00|15675.4|15673.4|15675.1|15673.1|15675.4|15673.4|15674.6|15672.6|112
1631044870000|2021-09-07 20:01:10|15675|15673|15675.1|15673.1|15675.4|15673.4|15674.9|15672.9|71
1631044880000|2021-09-07 20:01:20|15675|15673|15675.2|15673.2|15675.4|15673.4|15675|15673|62
1631044890000|2021-09-07 20:01:30|15675.4|15673.4|15675.5|15673.5|15676.1|15674.1|15675.2|15673.2|212
1631044900000|2021-09-07 20:01:40|15675.6|15673.6|15675.5|15673.5|15675.7|15673.7|15675.4|15673.4|42
1631044910000|2021-09-07 20:01:50|15675.7|15673.7|15675.6|15673.6|15675.9|15673.9|15675.5|15673.5|75
1631044920000|2021-09-07 20:02:00|15675.5|15673.5|15674.6|15672.6|15675.6|15673.6|15674.6|15672.6|84
1631044930000|2021-09-07 20:02:10|15674.9|15672.9|15674.4|15672.4|15674.9|15672.9|15674.4|15672.4|24
1631044940000|2021-09-07 20:02:20|15674.5|15672.5|15674.5|15672.5|15674.6|15672.6|15674.4|15672.4|56
1631044950000|2021-09-07 20:02:30|15674.4|15672.4|15675.2|15673.2|15675.5|15673.5|15674.4|15672.4|48
1631044960000|2021-09-07 20:02:40|15675.1|15673.1|15675.2|15673.2|15675.4|15673.4|15675.1|15673.1|6
1631044970000|2021-09-07 20:02:50|15675.1|15673.1|15674.2|15672.2|15675.2|15673.2|15674.1|15672.1|97
1631044980000|2021-09-07 20:03:00|15674.4|15672.4|15674.2|15672.2|15674.6|15672.6|15674.1|15672.1|57
1631044990000|2021-09-07 20:03:10|15674.4|15672.4|15674.4|15672.4|15674.4|15672.4|15674.1|15672.1|42
1631045000000|2021-09-07 20:03:20|15674.1|15672.1|15674.1|15672.1|15674.2|15672.2|15674.1|15672.1|40
1631045010000|2021-09-07 20:03:30|15674.2|15672.2|15673.6|15671.6|15674.2|15672.2|15673.5|15671.5|110
1631045020000|2021-09-07 20:03:40|15673.7|15671.7|15673.6|15671.6|15673.9|15671.9|15673.4|15671.4|43
1631045030000|2021-09-07 20:03:50|15673.7|15671.7|15673.9|15671.9|15673.9|15671.9|15673.5|15671.5|23
1631045040000|2021-09-07 20:04:00|15673.6|15671.6|15673.6|15671.6|15673.7|15671.7|15673.4|15671.4|106
1631045050000|2021-09-07 20:04:10|15673.7|15671.7|15673.7|15671.7|15673.9|15671.9|15673.6|15671.6|49
1631045060000|2021-09-07 20:04:20|15673.9|15671.9|15673.2|15671.2|15673.9|15671.9|15672.9|15670.9|129
1631045070000|2021-09-07 20:04:30|15673.1|15671.1|15672.5|15670.5|15673.4|15671.4|15672.4|15670.4|84
1631045080000|2021-09-07 20:04:40|15672.4|15670.4|15672.4|15670.4|15672.4|15670.4|15671.6|15669.6|187
1631045090000|2021-09-07 20:04:50|15672.2|15670.2|15672.6|15670.6|15672.6|15670.6|15671.6|15669.6|51
1631045100000|2021-09-07 20:05:00|15673.6|15671.6|15672.1|15670.1|15673.6|15671.6|15672.1|15670.1|131
1631045110000|2021-09-07 20:05:10|15672|15670|15672.6|15670.6|15672.6|15670.6|15672|15670|45
1631045120000|2021-09-07 20:05:20|15672.5|15670.5|15672.1|15670.1|15672.6|15670.6|15671.9|15669.9|90
1631045130000|2021-09-07 20:05:30|15672.4|15670.4|15671.6|15669.6|15672.5|15670.5|15671.6|15669.6|77
1631045140000|2021-09-07 20:05:40|15671.9|15669.9|15671.9|15669.9|15671.9|15669.9|15671.9|15669.9|59
1631045150000|2021-09-07 20:05:50|||||||||6
1631045160000|2021-09-07 20:06:00|15672.1|15670.1|15671.4|15669.4|15672.1|15670.1|15671.4|15669.4|69
1631045170000|2021-09-07 20:06:10|15671.5|15669.5|15672.1|15670.1|15672.1|15670.1|15671.5|15669.5|75
1631045180000|2021-09-07 20:06:20|15671.9|15669.9|15672.1|15670.1|15672.1|15670.1|15671.9|15669.9|35
1631045190000|2021-09-07 20:06:30|15671.9|15669.9|15671.9|15669.9|15672.1|15670.1|15671.9|15669.9|23
1631045200000|2021-09-07 20:06:40|15672|15670|15672.1|15670.1|15672.1|15670.1|15671.9|15669.9|28
1631045210000|2021-09-07 20:06:50|15671.9|15669.9|15671.4|15669.4|15672.1|15670.1|15671.4|15669.4|56
1631045220000|2021-09-07 20:07:00|15671.2|15669.2|15671.4|15669.4|15671.6|15669.6|15671.1|15669.1|71
1631045230000|2021-09-07 20:07:10|15671.5|15669.5|15671.4|15669.4|15671.6|15669.6|15671.4|15669.4|21
1631045240000|2021-09-07 20:07:20|15671.6|15669.6|15671.6|15669.6|15671.6|15669.6|15671.6|15669.6|16
1631045250000|2021-09-07 20:07:30|15671.9|15669.9|15671.9|15669.9|15672.1|15670.1|15671.9|15669.9|111
1631045260000|2021-09-07 20:07:40|15672|15670|15671.5|15669.5|15672.1|15670.1|15671.4|15669.4|38
1631045270000|2021-09-07 20:07:50|15671.6|15669.6|15671.2|15669.2|15671.6|15669.6|15671.1|15669.1|33
1631045280000|2021-09-07 20:08:00|15671.1|15669.1|15671.1|15669.1|15671.4|15669.4|15671.1|15669.1|33
1631045290000|2021-09-07 20:08:10|15671.2|15669.2|15670.9|15668.9|15671.2|15669.2|15670.9|15668.9|55
1631045300000|2021-09-07 20:08:20|15670.6|15668.6|15669.9|15667.9|15670.6|15668.6|15669.9|15667.9|89
1631045310000|2021-09-07 20:08:30|15669.4|15667.4|15670.2|15668.2|15670.4|15668.4|15669.1|15667.1|148
1631045320000|2021-09-07 20:08:40|15670.4|15668.4|15669.6|15667.6|15670.4|15668.4|15669.6|15667.6|86
1631045330000|2021-09-07 20:08:50|15669.4|15667.4|15669.4|15667.4|15669.5|15667.5|15669.1|15667.1|43
1631045340000|2021-09-07 20:09:00|15669.9|15667.9|15669|15667|15669.9|15667.9|15668.9|15666.9|72
1631045350000|2021-09-07 20:09:10|15668.9|15666.9|15668.7|15666.7|15668.9|15666.9|15668.6|15666.6|33
1631045360000|2021-09-07 20:09:20|15668.6|15666.6|15668.9|15666.9|15668.9|15666.9|15668.4|15666.4|39
1631045370000|2021-09-07 20:09:30|15668.7|15666.7|15668.6|15666.6|15669.1|15667.1|15668.6|15666.6|62
1631045380000|2021-09-07 20:09:40|15668.9|15666.9|15668.6|15666.6|15668.9|15666.9|15668.4|15666.4|53
1631045390000|2021-09-07 20:09:50|15668.5|15666.5|15668.9|15666.9|15668.9|15666.9|15668.4|15666.4|175
1631045400000|2021-09-07 20:10:00|15668.4|15666.4|15667.4|15665.4|15668.4|15666.4|15667.4|15665.4|203
1631045410000|2021-09-07 20:10:10|15667.2|15665.2|15667|15665|15667.2|15665.2|15666.6|15664.6|96
1631045420000|2021-09-07 20:10:20|15667.1|15665.1|15666.4|15664.4|15667.1|15665.1|15666.4|15664.4|85
1631045430000|2021-09-07 20:10:30|15666.5|15664.5|15665.4|15663.4|15666.5|15664.5|15665.4|15663.4|123
1631045440000|2021-09-07 20:10:40|15665.1|15663.1|15664.1|15662.1|15665.1|15663.1|15663.9|15661.9|188
1631045450000|2021-09-07 20:10:50|15664.2|15662.2|15663.9|15661.9|15664.2|15662.2|15663.9|15661.9|41
1631045460000|2021-09-07 20:11:00|15663.7|15661.7|15663.6|15661.6|15663.7|15661.7|15663.6|15661.6|29
1631045470000|2021-09-07 20:11:10|15663.7|15661.7|15663.6|15661.6|15663.7|15661.7|15663.6|15661.6|32
1631045480000|2021-09-07 20:11:20|15663.9|15661.9|15663.1|15661.1|15663.9|15661.9|15663.1|15661.1|48
1631045490000|2021-09-07 20:11:30|15662.9|15660.9|15661.4|15659.4|15663|15661|15661.4|15659.4|89
1631045500000|2021-09-07 20:11:40|15660.9|15658.9|15660.4|15658.4|15661|15659|15660.4|15658.4|134
1631045510000|2021-09-07 20:11:50|15660.2|15658.2|15659.9|15657.9|15660.2|15658.2|15659.6|15657.6|71
1631045520000|2021-09-07 20:12:00|15659.7|15657.7|15659.6|15657.6|15659.9|15657.9|15658.9|15656.9|183
1631045530000|2021-09-07 20:12:10|15659.5|15657.5|15660.1|15658.1|15661.1|15659.1|15659.5|15657.5|284
1631045540000|2021-09-07 20:12:20|15660.4|15658.4|15659.6|15657.6|15660.4|15658.4|15659.4|15657.4|52
1631045550000|2021-09-07 20:12:30|15658.9|15656.9|15659.7|15657.7|15659.9|15657.9|15658.6|15656.6|150
1631045560000|2021-09-07 20:12:40|15659.9|15657.9|15660.6|15658.6|15660.6|15658.6|15659.9|15657.9|47
1631045570000|2021-09-07 20:12:50|15660.7|15658.7|15660.6|15658.6|15661|15659|15660.6|15658.6|25
1631045580000|2021-09-07 20:13:00|15660.5|15658.5|15660.7|15658.7|15660.9|15658.9|15660.4|15658.4|42
1631045590000|2021-09-07 20:13:10|15660.9|15658.9|15661.7|15659.7|15661.9|15659.9|15660.9|15658.9|35
1631045600000|2021-09-07 20:13:20|15661.6|15659.6|15661.7|15659.7|15662|15660|15661.6|15659.6|12
1631045610000|2021-09-07 20:13:30|15661.5|15659.5|15662.9|15660.9|15662.9|15660.9|15661.4|15659.4|80
1631045620000|2021-09-07 20:13:40|15662.6|15660.6|15662.9|15660.9|15663.1|15661.1|15662.4|15660.4|25
1631045630000|2021-09-07 20:13:50|15662.7|15660.7|15662.9|15660.9|15663|15661|15662.4|15660.4|31
1631045640000|2021-09-07 20:14:00|15662.6|15660.6|15662.7|15660.7|15663|15661|15662.1|15660.1|56
1631045650000|2021-09-07 20:14:10|15662.6|15660.6|15662.6|15660.6|15663.2|15661.2|15662.5|15660.5|55
1631045660000|2021-09-07 20:14:20|||||||||8
1631045670000|2021-09-07 20:14:30|15663.4|15661.4|15663.7|15661.7|15663.9|15661.9|15662.9|15660.9|93
1631045680000|2021-09-07 20:14:40|15663.6|15661.6|15663.4|15661.4|15663.9|15661.9|15663.1|15661.1|63
1631045690000|2021-09-07 20:14:50|15663.1|15661.1|15663.1|15661.1|15663.6|15661.6|15662.6|15660.6|116
1631045700000|2021-09-07 20:15:00|15662.9|15660.9|15663|15661|15663.4|15661.4|15662.2|15660.2|52
1631045710000|2021-09-07 20:15:10|15663.2|15661.2|15663.4|15661.4|15664|15662|15663.2|15661.2|36
1631045720000|2021-09-07 20:15:20|15663.2|15661.2|15663.2|15661.2|15663.5|15661.5|15663.1|15661.1|15
1631045730000|2021-09-07 20:15:30|15663.4|15661.4|15663.4|15661.4|15663.4|15661.4|15663.1|15661.1|12
1631045740000|2021-09-07 20:15:40|||||||||1
1631045750000|2021-09-07 20:15:50|15663.2|15661.2|15663.1|15661.1|15663.2|15661.2|15663.1|15661.1|25
1631045760000|2021-09-07 20:16:00|15663.2|15661.2|15662.9|15660.9|15663.2|15661.2|15662.6|15660.6|20
1631045770000|2021-09-07 20:16:10|15662.7|15660.7|15662.7|15660.7|15663.1|15661.1|15662.5|15660.5|22
1631045780000|2021-09-07 20:16:20|15662.6|15660.6|15663.2|15661.2|15663.2|15661.2|15662.6|15660.6|12
1631045790000|2021-09-07 20:16:30|15663.4|15661.4|15663.9|15661.9|15664|15662|15663.1|15661.1|18
1631045800000|2021-09-07 20:16:40|15664.4|15662.4|15664.4|15662.4|15664.4|15662.4|15664.1|15662.1|40
1631045810000|2021-09-07 20:16:50|15664.7|15662.7|15664.6|15662.6|15664.9|15662.9|15664.6|15662.6|15
1631045820000|2021-09-07 20:17:00|15664.7|15662.7|15664.5|15662.5|15664.7|15662.7|15664.5|15662.5|5
1631045830000|2021-09-07 20:17:10|15664.6|15662.6|15665.4|15663.4|15665.4|15663.4|15664.6|15662.6|22
1631045840000|2021-09-07 20:17:20|15665.7|15663.7|15665.9|15663.9|15666.1|15664.1|15665.6|15663.6|37
1631045850000|2021-09-07 20:17:30|15666|15664|15665.7|15663.7|15666.2|15664.2|15665.6|15663.6|17
1631045860000|2021-09-07 20:17:40|15665.9|15663.9|15665.9|15663.9|15666.1|15664.1|15665.6|15663.6|17
1631045870000|2021-09-07 20:17:50|15665.7|15663.7|15665.6|15663.6|15665.9|15663.9|15665.6|15663.6|19
1631045880000|2021-09-07 20:18:00|15665.5|15663.5|15665.6|15663.6|15665.7|15663.7|15665.5|15663.5|9
1631045890000|2021-09-07 20:18:10|15665.5|15663.5|15665|15663|15665.5|15663.5|15665|15663|33
1631045900000|2021-09-07 20:18:20|15665.1|15663.1|15665|15663|15665.1|15663.1|15664.9|15662.9|4
1631045910000|2021-09-07 20:18:30|15664.9|15662.9|15665|15663|15665.1|15663.1|15664.9|15662.9|2
1631045920000|2021-09-07 20:18:40|||||||||1
1631045930000|2021-09-07 20:18:50|15664.9|15662.9|15664.6|15662.6|15665|15663|15664.5|15662.5|18
1631045940000|2021-09-07 20:19:00|15664.7|15662.7|15664.7|15662.7|15664.7|15662.7|15664.7|15662.7|3
1631045950000|2021-09-07 20:19:10|15664.9|15662.9|15665.1|15663.1|15665.1|15663.1|15664.9|15662.9|22
1631045960000|2021-09-07 20:19:20|15665|15663|15665.1|15663.1|15665.1|15663.1|15665|15663|1
1631045970000|2021-09-07 20:19:30|15665|15663|15665|15663|15665.1|15663.1|15664.9|15662.9|0
1631045980000|2021-09-07 20:19:40|15665.1|15663.1|15665|15663|15665.1|15663.1|15665|15663|2
1631045990000|2021-09-07 20:19:50|15665.1|15663.1|15664.9|15662.9|15665.1|15663.1|15664.9|15662.9|6
1631046000000|2021-09-07 20:20:00|15664.7|15662.7|15665.7|15663.7|15665.7|15663.7|15664.6|15662.6|28
1631046010000|2021-09-07 20:20:10|15665.9|15663.9|15665.6|15663.6|15665.9|15663.9|15665.6|15663.6|15
1631046020000|2021-09-07 20:20:20|15665.7|15663.7|15665.6|15663.6|15665.9|15663.9|15665.6|15663.6|4
1631046030000|2021-09-07 20:20:30|15665.5|15663.5|15666|15664|15666|15664|15665.4|15663.4|14
1631046040000|2021-09-07 20:20:40|15666.1|15664.1|15666.5|15664.5|15666.5|15664.5|15665.9|15663.9|20
1631046050000|2021-09-07 20:20:50|15666.6|15664.6|15666.7|15664.7|15666.7|15664.7|15666.6|15664.6|5
1631046060000|2021-09-07 20:21:00|15666.6|15664.6|15666.7|15664.7|15666.9|15664.9|15666.5|15664.5|21
1631046070000|2021-09-07 20:21:10|15666.6|15664.6|15666.6|15664.6|15666.9|15664.9|15666.6|15664.6|11
1631046080000|2021-09-07 20:21:20|15666.9|15664.9|15666.6|15664.6|15667.1|15665.1|15666.5|15664.5|14
1631046090000|2021-09-07 20:21:30|15666.7|15664.7|15667.1|15665.1|15667.1|15665.1|15666.7|15664.7|7
1631046100000|2021-09-07 20:21:40|15667|15665|15667.1|15665.1|15667.1|15665.1|15666.9|15664.9|1
1631046110000|2021-09-07 20:21:50|15667|15665|15667.1|15665.1|15667.1|15665.1|15666.9|15664.9|2
1631046120000|2021-09-07 20:22:00|15667|15665|15666.9|15664.9|15667.1|15665.1|15666.9|15664.9|5
1631046130000|2021-09-07 20:22:10|15667|15665|15667|15665|15667.1|15665.1|15666.9|15664.9|5
1631046140000|2021-09-07 20:22:20|15666.9|15664.9|15666.9|15664.9|15667|15665|15666.9|15664.9|7
1631046150000|2021-09-07 20:22:30|15667|15665|15667.1|15665.1|15667.1|15665.1|15666.9|15664.9|17
1631046160000|2021-09-07 20:22:40|15667.2|15665.2|15667.4|15665.4|15667.4|15665.4|15667.2|15665.2|6
1631046170000|2021-09-07 20:22:50|15667.2|15665.2|15667.4|15665.4|15667.4|15665.4|15667.1|15665.1|14
1631046180000|2021-09-07 20:23:00|15667.2|15665.2|15667.5|15665.5|15667.5|15665.5|15667.2|15665.2|5
1631046190000|2021-09-07 20:23:10|15667.6|15665.6|15667.5|15665.5|15667.7|15665.7|15667.2|15665.2|19
1631046200000|2021-09-07 20:23:20|15667.6|15665.6|15667.6|15665.6|15667.6|15665.6|15667.5|15665.5|5
1631046210000|2021-09-07 20:23:30|15667.7|15665.7|15667.6|15665.6|15667.7|15665.7|15667.6|15665.6|0
1631046220000|2021-09-07 20:23:40|15667.5|15665.5|15667.7|15665.7|15667.9|15665.9|15667.5|15665.5|5
1631046230000|2021-09-07 20:23:50|15667.9|15665.9|15667.7|15665.7|15668|15666|15667.7|15665.7|10
1631046240000|2021-09-07 20:24:00|15668|15666|15667.7|15665.7|15668|15666|15667.6|15665.6|10
1631046260000|2021-09-07 20:24:20|15667.6|15665.6|15667.1|15665.1|15667.6|15665.6|15667|15665|10
1631046270000|2021-09-07 20:24:30|15667|15665|15667.1|15665.1|15667.1|15665.1|15667|15665|0
1631046280000|2021-09-07 20:24:40|15667|15665|15667|15665|15667.1|15665.1|15667|15665|0
1631046290000|2021-09-07 20:24:50|||||||||5
1631046300000|2021-09-07 20:25:00|15666.9|15664.9|15667.1|15665.1|15667.2|15665.2|15666.9|15664.9|7
1631046310000|2021-09-07 20:25:10|15667|15665|15666.6|15664.6|15667.1|15665.1|15666.6|15664.6|8
1631046320000|2021-09-07 20:25:20|15666.7|15664.7|15666.6|15664.6|15666.7|15664.7|15666.6|15664.6|1
1631046330000|2021-09-07 20:25:30|15666.5|15664.5|15666.5|15664.5|15666.5|15664.5|15666.4|15664.4|9
1631046340000|2021-09-07 20:25:40|15666.1|15664.1|15666.1|15664.1|15666.4|15664.4|15666.1|15664.1|12
1631046350000|2021-09-07 20:25:50|15666.2|15664.2|15666.1|15664.1|15666.2|15664.2|15666.1|15664.1|4
1631046360000|2021-09-07 20:26:00|15665.9|15663.9|15665.9|15663.9|15665.9|15663.9|15665.9|15663.9|4
1631046370000|2021-09-07 20:26:10|15665.7|15663.7|15666|15664|15666.2|15664.2|15665.7|15663.7|8
1631046380000|2021-09-07 20:26:20|15666.1|15664.1|15666.2|15664.2|15666.4|15664.4|15666.1|15664.1|5
1631046390000|2021-09-07 20:26:30|15666.1|15664.1|15666.2|15664.2|15666.5|15664.5|15666.1|15664.1|5
1631046400000|2021-09-07 20:26:40|15666.1|15664.1|15666.1|15664.1|15666.2|15664.2|15666.1|15664.1|8
1631046410000|2021-09-07 20:26:50|15666|15664|15666|15664|15666.1|15664.1|15666|15664|7
1631046420000|2021-09-07 20:27:00|15665.9|15663.9|15665.9|15663.9|15666.1|15664.1|15665.9|15663.9|2
1631046430000|2021-09-07 20:27:10|15665.7|15663.7|15665.6|15663.6|15665.9|15663.9|15665.6|15663.6|7
1631046440000|2021-09-07 20:27:20|15665.5|15663.5|15665.4|15663.4|15665.6|15663.6|15665.1|15663.1|11
1631046450000|2021-09-07 20:27:30|15665.2|15663.2|15665.4|15663.4|15665.4|15663.4|15665.1|15663.1|6
1631046460000|2021-09-07 20:27:40|15665.2|15663.2|15665.1|15663.1|15665.2|15663.2|15665.1|15663.1|3
1631046470000|2021-09-07 20:27:50|15665.4|15663.4|15665.4|15663.4|15665.4|15663.4|15665.2|15663.2|13
1631046480000|2021-09-07 20:28:00|15665.2|15663.2|15665.4|15663.4|15665.4|15663.4|15665.2|15663.2|9
1631046490000|2021-09-07 20:28:10|15665.6|15663.6|15665.6|15663.6|15665.6|15663.6|15665.5|15663.5|13
1631046500000|2021-09-07 20:28:20|15665.5|15663.5|15665.6|15663.6|15665.6|15663.6|15665.5|15663.5|0
1631046510000|2021-09-07 20:28:30|||||||||2
1631046520000|2021-09-07 20:28:40|15665.7|15663.7|15665.6|15663.6|15665.9|15663.9|15665.6|15663.6|1
1631046540000|2021-09-07 20:29:00|15665.5|15663.5|15665.9|15663.9|15666|15664|15665.5|15663.5|12
1631046550000|2021-09-07 20:29:10|15666|15664|15665.7|15663.7|15666.1|15664.1|15665.7|15663.7|16
1631046560000|2021-09-07 20:29:20|15665.6|15663.6|15665.9|15663.9|15665.9|15663.9|15665.6|15663.6|3
1631046570000|2021-09-07 20:29:30|15665.7|15663.7|15665.5|15663.5|15665.9|15663.9|15665.4|15663.4|14
1631046580000|2021-09-07 20:29:40|15665.6|15663.6|15665.6|15663.6|15665.6|15663.6|15665.5|15663.5|2
1631046590000|2021-09-07 20:29:50|15665.5|15663.5|15665.6|15663.6|15665.6|15663.6|15665.5|15663.5|0
1631046600000|2021-09-07 20:30:00|15665.7|15663.7|15665.4|15663.4|15665.9|15663.9|15665.4|15663.4|37
1631046610000|2021-09-07 20:30:10|15665.5|15663.5|15665.6|15663.6|15665.6|15663.6|15665.4|15663.4|12
1631046620000|2021-09-07 20:30:20|15665.5|15663.5|15665.9|15663.9|15665.9|15663.9|15665.4|15663.4|8
1631046630000|2021-09-07 20:30:30|15666|15664|15665.2|15663.2|15666|15664|15665.2|15663.2|9
1631046640000|2021-09-07 20:30:40|15665.4|15663.4|15664.4|15662.4|15665.4|15663.4|15664.4|15662.4|19
1631046650000|2021-09-07 20:30:50|15664.5|15662.5|15665.1|15663.1|15665.1|15663.1|15664.5|15662.5|14
1631046660000|2021-09-07 20:31:00|15664.9|15662.9|15664.7|15662.7|15665.1|15663.1|15664.7|15662.7|18
1631046670000|2021-09-07 20:31:10|15664.9|15662.9|15664.9|15662.9|15664.9|15662.9|15664.9|15662.9|5
1631046680000|2021-09-07 20:31:20|15664.7|15662.7|15664.6|15662.6|15664.7|15662.7|15664.4|15662.4|7
1631046690000|2021-09-07 20:31:30|15664.5|15662.5|15664.4|15662.4|15664.6|15662.6|15664.4|15662.4|2
1631046700000|2021-09-07 20:31:40|15664.2|15662.2|15664.1|15662.1|15664.2|15662.2|15664|15662|10
1631046710000|2021-09-07 20:31:50|15664.2|15662.2|15664.4|15662.4|15664.4|15662.4|15664.2|15662.2|5
1631046720000|2021-09-07 20:32:00|15664.2|15662.2|15664.4|15662.4|15664.4|15662.4|15664.1|15662.1|8
1631046730000|2021-09-07 20:32:10|15664.6|15662.6|15665.2|15663.2|15665.2|15663.2|15664.6|15662.6|15
1631046740000|2021-09-07 20:32:20|15665.4|15663.4|15665.4|15663.4|15665.4|15663.4|15665.1|15663.1|5
1631046750000|2021-09-07 20:32:30|15665.5|15663.5|15665.7|15663.7|15666.1|15664.1|15665.5|15663.5|34
1631046760000|2021-09-07 20:32:40|15665.9|15663.9|15666|15664|15666.1|15664.1|15665.9|15663.9|8
1631046770000|2021-09-07 20:32:50|15665.9|15663.9|15666|15664|15666|15664|15665.6|15663.6|30
1631046780000|2021-09-07 20:33:00|15665.9|15663.9|15665.7|15663.7|15665.9|15663.9|15665.6|15663.6|4
1631046790000|2021-09-07 20:33:10|15665.9|15663.9|15665.9|15663.9|15665.9|15663.9|15665.9|15663.9|4
1631046800000|2021-09-07 20:33:20|15666|15664|15666|15664|15666.1|15664.1|15666|15664|7
1631046810000|2021-09-07 20:33:30|15666.4|15664.4|15666.4|15664.4|15666.4|15664.4|15666.4|15664.4|21
1631046820000|2021-09-07 20:33:40|||||||||3
1631046830000|2021-09-07 20:33:50|15666.1|15664.1|15665.9|15663.9|15666.1|15664.1|15665.9|15663.9|41
1631046840000|2021-09-07 20:34:00|15665.6|15663.6|15666.1|15664.1|15666.1|15664.1|15665.4|15663.4|20
1631046850000|2021-09-07 20:34:10|15666|15664|15666.4|15664.4|15666.4|15664.4|15665.9|15663.9|19
1631046860000|2021-09-07 20:34:20|15666.2|15664.2|15666.4|15664.4|15666.4|15664.4|15666.2|15664.2|1
1631046870000|2021-09-07 20:34:30|15666.6|15664.6|15666.5|15664.5|15666.6|15664.6|15666.4|15664.4|18
1631046880000|2021-09-07 20:34:40|15666.6|15664.6|15666.5|15664.5|15666.6|15664.6|15666.4|15664.4|7
1631046890000|2021-09-07 20:34:50|15666.6|15664.6|15667|15665|15667.1|15665.1|15666.6|15664.6|16
1631046900000|2021-09-07 20:35:00|15667.1|15665.1|15667.2|15665.2|15667.2|15665.2|15666.9|15664.9|14
1631046910000|2021-09-07 20:35:10|15667.4|15665.4|15667.1|15665.1|15667.4|15665.4|15667|15665|14
1631046920000|2021-09-07 20:35:20|15667|15665|15668.4|15666.4|15668.4|15666.4|15667|15665|50
1631046930000|2021-09-07 20:35:30|15668.6|15666.6|15668.6|15666.6|15668.9|15666.9|15668.6|15666.6|29
1631046940000|2021-09-07 20:35:40|15668.5|15666.5|15668.9|15666.9|15668.9|15666.9|15668.5|15666.5|9
1631046950000|2021-09-07 20:35:50|15668.5|15666.5|15668.7|15666.7|15669.1|15667.1|15668.5|15666.5|32
1631046960000|2021-09-07 20:36:00|15668.9|15666.9|15669.6|15667.6|15669.6|15667.6|15668.6|15666.6|24
1631046970000|2021-09-07 20:36:10|15669.5|15667.5|15670.1|15668.1|15670.1|15668.1|15669.5|15667.5|32
1631046980000|2021-09-07 20:36:20|15670|15668|15670.1|15668.1|15670.1|15668.1|15670|15668|24
1631046990000|2021-09-07 20:36:30|15670|15668|15669.5|15667.5|15670|15668|15669.5|15667.5|14
1631047000000|2021-09-07 20:36:40|15669.4|15667.4|15669.5|15667.5|15669.6|15667.6|15669.1|15667.1|7
1631047010000|2021-09-07 20:36:50|15669.2|15667.2|15669.2|15667.2|15669.2|15667.2|15669.2|15667.2|5
1631047020000|2021-09-07 20:37:00|15669.4|15667.4|15669.4|15667.4|15669.4|15667.4|15669.2|15667.2|0
1631047030000|2021-09-07 20:37:10|15669.2|15667.2|15669.2|15667.2|15669.4|15667.4|15669.2|15667.2|4
1631047040000|2021-09-07 20:37:20|15669.4|15667.4|15668.7|15666.7|15669.4|15667.4|15668.7|15666.7|3
1631047050000|2021-09-07 20:37:30|15668.6|15666.6|15669.4|15667.4|15669.4|15667.4|15668.6|15666.6|6
1631047060000|2021-09-07 20:37:40|15669.5|15667.5|15669.6|15667.6|15669.6|15667.6|15669.4|15667.4|5
1631047070000|2021-09-07 20:37:50|15669.5|15667.5|15669.5|15667.5|15669.5|15667.5|15669.5|15667.5|5
1631047080000|2021-09-07 20:38:00|15669.6|15667.6|15669.5|15667.5|15669.6|15667.6|15669.5|15667.5|3
1631047090000|2021-09-07 20:38:10|15669.4|15667.4|15669.5|15667.5|15669.6|15667.6|15669.4|15667.4|0
1631047100000|2021-09-07 20:38:20|15669.6|15667.6|15669.5|15667.5|15669.6|15667.6|15669.5|15667.5|1
1631047110000|2021-09-07 20:38:30|||||||||1
1631047120000|2021-09-07 20:38:40|15669.6|15667.6|15669.6|15667.6|15669.6|15667.6|15669.6|15667.6|3
1631047140000|2021-09-07 20:39:00|15669.9|15667.9|15669.9|15667.9|15669.9|15667.9|15669.9|15667.9|8
1631047150000|2021-09-07 20:39:10|15670.1|15668.1|15670.1|15668.1|15670.1|15668.1|15670.1|15668.1|8
1631047160000|2021-09-07 20:39:20|15670.4|15668.4|15670.4|15668.4|15670.4|15668.4|15670.4|15668.4|10
1631047170000|2021-09-07 20:39:30|15670.5|15668.5|15670.6|15668.6|15670.6|15668.6|15670.5|15668.5|8
1631047180000|2021-09-07 20:39:40|15670.5|15668.5|15670.2|15668.2|15670.5|15668.5|15670|15668|24
1631047190000|2021-09-07 20:39:50|15670.1|15668.1|15669.9|15667.9|15670.2|15668.2|15669.5|15667.5|11
1631047200000|2021-09-07 20:40:00|15670.1|15668.1|15670.2|15668.2|15670.4|15668.4|15670.1|15668.1|10
1631047210000|2021-09-07 20:40:10|15670.1|15668.1|15670.4|15668.4|15670.4|15668.4|15670.1|15668.1|3
1631047220000|2021-09-07 20:40:20|15670.2|15668.2|15670.2|15668.2|15670.6|15668.6|15670.1|15668.1|9
1631047230000|2021-09-07 20:40:30|15670.6|15668.6|15670.6|15668.6|15670.6|15668.6|15670.4|15668.4|9
1631047240000|2021-09-07 20:40:40|15670.9|15668.9|15670.9|15668.9|15670.9|15668.9|15670.7|15668.7|3
1631047250000|2021-09-07 20:40:50|||||||||3
1631047270000|2021-09-07 20:41:10|15670.7|15668.7|15670.9|15668.9|15670.9|15668.9|15670.7|15668.7|4
1631047290000|2021-09-07 20:41:30|15670.6|15668.6|15670.1|15668.1|15670.6|15668.6|15670|15668|14
1631047300000|2021-09-07 20:41:40|15670|15668|15670.6|15668.6|15670.7|15668.7|15670|15668|7
1631047310000|2021-09-07 20:41:50|15670.7|15668.7|15671.1|15669.1|15671.1|15669.1|15670.7|15668.7|11
1631047320000|2021-09-07 20:42:00|||||||||5
1631047330000|2021-09-07 20:42:10|15671.2|15669.2|15671.2|15669.2|15671.4|15669.4|15671.1|15669.1|14
1631047340000|2021-09-07 20:42:20|15671.4|15669.4|15671.1|15669.1|15671.4|15669.4|15671.1|15669.1|1
1631047350000|2021-09-07 20:42:30|15671.2|15669.2|15671.2|15669.2|15671.4|15669.4|15671.1|15669.1|5
1631047360000|2021-09-07 20:42:40|15671.4|15669.4|15671.1|15669.1|15671.4|15669.4|15671.1|15669.1|2
1631047370000|2021-09-07 20:42:50|15671.2|15669.2|15671.1|15669.1|15671.2|15669.2|15671.1|15669.1|4
1631047380000|2021-09-07 20:43:00|15671.2|15669.2|15671|15669|15671.2|15669.2|15671|15669|12
1631047390000|2021-09-07 20:43:10|15671.1|15669.1|15671|15669|15671.1|15669.1|15671|15669|0
1631047400000|2021-09-07 20:43:20|15671.1|15669.1|15670.9|15668.9|15671.1|15669.1|15670.7|15668.7|2
1631047410000|2021-09-07 20:43:30|||||||||1
1631047420000|2021-09-07 20:43:40|15670.7|15668.7|15670.9|15668.9|15670.9|15668.9|15670.7|15668.7|4
1631047430000|2021-09-07 20:43:50|15670.6|15668.6|15670.6|15668.6|15670.6|15668.6|15670.6|15668.6|2
1631047440000|2021-09-07 20:44:00|15670.7|15668.7|15670.5|15668.5|15670.7|15668.7|15670.5|15668.5|8
1631047450000|2021-09-07 20:44:10|15670.6|15668.6|15670.7|15668.7|15670.7|15668.7|15670.5|15668.5|4
1631047460000|2021-09-07 20:44:20|15670.6|15668.6|15670.6|15668.6|15670.7|15668.7|15670.5|15668.5|1
1631047470000|2021-09-07 20:44:30|15670.7|15668.7|15670.6|15668.6|15670.9|15668.9|15670.6|15668.6|0
1631047480000|2021-09-07 20:44:40|15670.7|15668.7|15670.9|15668.9|15670.9|15668.9|15670.7|15668.7|6
1631047490000|2021-09-07 20:44:50|15670.7|15668.7|15671.1|15669.1|15671.1|15669.1|15670.7|15668.7|9
1631047500000|2021-09-07 20:45:00|15671.5|15669.5|15672.1|15670.1|15672.1|15670.1|15671.4|15669.4|38
1631047510000|2021-09-07 20:45:10|15672.5|15670.5|15673|15671|15673.1|15671.1|15672.5|15670.5|32
1631047520000|2021-09-07 20:45:20|15673.1|15671.1|15673.1|15671.1|15673.1|15671.1|15673|15671|2
1631047530000|2021-09-07 20:45:30|||||||||6
1631047540000|2021-09-07 20:45:40|15673|15671|15672.9|15670.9|15673|15671|15672.6|15670.6|17
1631047550000|2021-09-07 20:45:50|15672.7|15670.7|15672.9|15670.9|15673.1|15671.1|15672.7|15670.7|7
1631047560000|2021-09-07 20:46:00|15672.5|15670.5|15672|15670|15672.6|15670.6|15671.7|15669.7|19
1631047570000|2021-09-07 20:46:10|15671.9|15669.9|15672.1|15670.1|15672.2|15670.2|15671.7|15669.7|9
1631047580000|2021-09-07 20:46:20|15672|15670|15671.6|15669.6|15672|15670|15671.5|15669.5|13
1631047590000|2021-09-07 20:46:30|15671.7|15669.7|15671.2|15669.2|15671.7|15669.7|15671.2|15669.2|8
1631047600000|2021-09-07 20:46:40|15671.4|15669.4|15671.4|15669.4|15671.5|15669.5|15671.2|15669.2|1
1631047610000|2021-09-07 20:46:50|15671.5|15669.5|15671.5|15669.5|15671.5|15669.5|15671.5|15669.5|5
1631047620000|2021-09-07 20:47:00|15671.6|15669.6|15671.6|15669.6|15671.6|15669.6|15671.5|15669.5|0
1631047630000|2021-09-07 20:47:10|15671.5|15669.5|15671.6|15669.6|15671.6|15669.6|15671.5|15669.5|0
1631047640000|2021-09-07 20:47:20|15671.5|15669.5|15672|15670|15672|15670|15671.5|15669.5|2
1631047650000|2021-09-07 20:47:30|15671.9|15669.9|15671.7|15669.7|15672|15670|15671.6|15669.6|10
1631047660000|2021-09-07 20:47:40|15672|15670|15672|15670|15672|15670|15671.9|15669.9|13
1631047670000|2021-09-07 20:47:50|15671.5|15669.5|15671.5|15669.5|15671.5|15669.5|15671.4|15669.4|9
1631047680000|2021-09-07 20:48:00|15671.7|15669.7|15671.6|15669.6|15671.7|15669.7|15671.5|15669.5|2
1631047690000|2021-09-07 20:48:10|15671.9|15669.9|15671.9|15669.9|15672|15670|15671.6|15669.6|5
1631047700000|2021-09-07 20:48:20|15671.7|15669.7|15671.7|15669.7|15671.9|15669.9|15671.5|15669.5|11
1631047710000|2021-09-07 20:48:30|15671.6|15669.6|15672.1|15670.1|15672.1|15670.1|15671.6|15669.6|10
1631047720000|2021-09-07 20:48:40|15672.5|15670.5|15672.5|15670.5|15672.6|15670.6|15672.4|15670.4|20
1631047730000|2021-09-07 20:48:50|15672.6|15670.6|15672.6|15670.6|15672.7|15670.7|15672.5|15670.5|3
1631047740000|2021-09-07 20:49:00|15672.9|15670.9|15672.9|15670.9|15672.9|15670.9|15672.6|15670.6|10
1631047750000|2021-09-07 20:49:10|15672.7|15670.7|15672.1|15670.1|15672.7|15670.7|15672.1|15670.1|9
1631047760000|2021-09-07 20:49:20|15672.5|15670.5|15672.4|15670.4|15672.5|15670.5|15672.2|15670.2|6
1631047770000|2021-09-07 20:49:30|15672.5|15670.5|15672.7|15670.7|15672.9|15670.9|15672.4|15670.4|13
1631047780000|2021-09-07 20:49:40|15672.9|15670.9|15673.1|15671.1|15673.1|15671.1|15672.7|15670.7|6
1631047790000|2021-09-07 20:49:50|15673|15671|15672.9|15670.9|15673.1|15671.1|15672.7|15670.7|16
1631047800000|2021-09-07 20:50:00|15673|15671|15673.6|15671.6|15673.6|15671.6|15673|15671|26
1631047810000|2021-09-07 20:50:10|15673.5|15671.5|15673.9|15671.9|15673.9|15671.9|15673.5|15671.5|7
1631047820000|2021-09-07 20:50:20|15674|15672|15674.4|15672.4|15674.4|15672.4|15673.9|15671.9|30
1631047830000|2021-09-07 20:50:30|15674.2|15672.2|15674.6|15672.6|15674.6|15672.6|15674.2|15672.2|34
1631047840000|2021-09-07 20:50:40|15674.9|15672.9|15674.9|15672.9|15674.9|15672.9|15674.7|15672.7|8
1631047850000|2021-09-07 20:50:50|15674.7|15672.7|15674.9|15672.9|15674.9|15672.9|15674.7|15672.7|5
1631047860000|2021-09-07 20:51:00|15674.7|15672.7|15674.5|15672.5|15674.9|15672.9|15674.5|15672.5|10
1631047870000|2021-09-07 20:51:10|15674.6|15672.6|15674.7|15672.7|15674.7|15672.7|15674.4|15672.4|5
1631047880000|2021-09-07 20:51:20|15674.9|15672.9|15674.6|15672.6|15674.9|15672.9|15674.6|15672.6|1
1631047890000|2021-09-07 20:51:30|||||||||2
1631047900000|2021-09-07 20:51:40|15674.5|15672.5|15674.4|15672.4|15674.6|15672.6|15674.4|15672.4|11
1631047910000|2021-09-07 20:51:50|15674.1|15672.1|15672.5|15670.5|15674.1|15672.1|15672.5|15670.5|34
1631047920000|2021-09-07 20:52:00|15672.4|15670.4|15672.6|15670.6|15672.6|15670.6|15672.4|15670.4|5
1631047930000|2021-09-07 20:52:10|15672.7|15670.7|15672.5|15670.5|15672.7|15670.7|15672.5|15670.5|4
1631047940000|2021-09-07 20:52:20|15672.4|15670.4|15672.4|15670.4|15672.4|15670.4|15672.4|15670.4|0
1631047950000|2021-09-07 20:52:30|15672.5|15670.5|15672.5|15670.5|15672.6|15670.6|15672.5|15670.5|6
1631047960000|2021-09-07 20:52:40|15672.6|15670.6|15673|15671|15673|15671|15672.5|15670.5|13
1631047970000|2021-09-07 20:52:50|15673.1|15671.1|15673.2|15671.2|15673.2|15671.2|15673|15671|5
1631047980000|2021-09-07 20:53:00|15673.4|15671.4|15673.6|15671.6|15673.7|15671.7|15673.4|15671.4|7
1631047990000|2021-09-07 20:53:10|15673.7|15671.7|15673.9|15671.9|15673.9|15671.9|15673.4|15671.4|9
1631048000000|2021-09-07 20:53:20|15673.7|15671.7|15673.7|15671.7|15673.9|15671.9|15673.7|15671.7|0
1631048010000|2021-09-07 20:53:30|15673.9|15671.9|15673.6|15671.6|15673.9|15671.9|15673.6|15671.6|2
1631048020000|2021-09-07 20:53:40|15673.7|15671.7|15673.7|15671.7|15673.7|15671.7|15673.5|15671.5|2
1631048030000|2021-09-07 20:53:50|15673.6|15671.6|15673.5|15671.5|15673.7|15671.7|15673.5|15671.5|0
1631048040000|2021-09-07 20:54:00|15673.7|15671.7|15673.7|15671.7|15673.9|15671.9|15673.7|15671.7|3
1631048050000|2021-09-07 20:54:10|15673.9|15671.9|15673.9|15671.9|15673.9|15671.9|15673.7|15671.7|2
1631048060000|2021-09-07 20:54:20|15673.7|15671.7|15673.7|15671.7|15673.7|15671.7|15673.7|15671.7|3
1631048070000|2021-09-07 20:54:30|15673.5|15671.5|15673.4|15671.4|15673.6|15671.6|15673.4|15671.4|8
1631048080000|2021-09-07 20:54:40|15673.2|15671.2|15673.5|15671.5|15673.5|15671.5|15673.2|15671.2|7
1631048090000|2021-09-07 20:54:50|15673.4|15671.4|15673.5|15671.5|15673.5|15671.5|15673.4|15671.4|1
1631048100000|2021-09-07 20:55:00|15673.2|15671.2|15673.2|15671.2|15673.5|15671.5|15673.1|15671.1|8
1631048110000|2021-09-07 20:55:10|15673.1|15671.1|15673|15671|15673.1|15671.1|15672.7|15670.7|5
1631048120000|2021-09-07 20:55:20|15672.9|15670.9|15673|15671|15673|15671|15672.9|15670.9|2
1631048130000|2021-09-07 20:55:30|15672.9|15670.9|15672.5|15670.5|15672.9|15670.9|15672.5|15670.5|2
1631048140000|2021-09-07 20:55:40|15672.6|15670.6|15672.6|15670.6|15672.6|15670.6|15672.5|15670.5|0
1631048150000|2021-09-07 20:55:50|15672.5|15670.5|15672.6|15670.6|15672.6|15670.6|15672.5|15670.5|1
1631048160000|2021-09-07 20:56:00|15672.5|15670.5|15672.5|15670.5|15672.6|15670.6|15672.4|15670.4|4
1631048170000|2021-09-07 20:56:10|15672|15670|15672|15670|15672|15670|15671.9|15669.9|13
1631048180000|2021-09-07 20:56:20|15672.1|15670.1|15672|15670|15672.1|15670.1|15672|15670|1
1631048190000|2021-09-07 20:56:30|15671.9|15669.9|15672|15670|15672|15670|15671.9|15669.9|1
1631048200000|2021-09-07 20:56:40|15672.4|15670.4|15671.9|15669.9|15672.5|15670.5|15671.9|15669.9|26
1631048210000|2021-09-07 20:56:50|15671.6|15669.6|15672|15670|15672|15670|15671.6|15669.6|7
1631048220000|2021-09-07 20:57:00|15671.9|15669.9|15672|15670|15672|15670|15671.9|15669.9|0
1631048230000|2021-09-07 20:57:10|15671.9|15669.9|15672|15670|15672|15670|15671.9|15669.9|3
1631048240000|2021-09-07 20:57:20|15672.1|15670.1|15672|15670|15672.1|15670.1|15671.9|15669.9|2
1631048250000|2021-09-07 20:57:30|15672.1|15670.1|15672.2|15670.2|15672.2|15670.2|15672.1|15670.1|1
1631048260000|2021-09-07 20:57:40|15672.1|15670.1|15671.7|15669.7|15672.2|15670.2|15671.5|15669.5|13
1631048270000|2021-09-07 20:57:50|||||||||2
1631048280000|2021-09-07 20:58:00|15671.9|15669.9|15671.5|15669.5|15671.9|15669.9|15671.5|15669.5|4
1631048290000|2021-09-07 20:58:10|15671.6|15669.6|15671.7|15669.7|15671.7|15669.7|15671.5|15669.5|11
1631048300000|2021-09-07 20:58:20|15671.6|15669.6|15672.1|15670.1|15672.1|15670.1|15671.6|15669.6|5
1631048310000|2021-09-07 20:58:30|15672.2|15670.2|15672.6|15670.6|15672.6|15670.6|15672.2|15670.2|7
1631048320000|2021-09-07 20:58:40|15672.9|15670.9|15673.1|15671.1|15673.1|15671.1|15672.9|15670.9|5
1631048330000|2021-09-07 20:58:50|15672.9|15670.9|15672.9|15670.9|15673|15671|15672.9|15670.9|17
1631048340000|2021-09-07 20:59:00|15673|15671|15672.9|15670.9|15673.6|15671.6|15672.9|15670.9|33
1631048350000|2021-09-07 20:59:10|15673|15671|15672.9|15670.9|15673|15671|15672.9|15670.9|10
1631048360000|2021-09-07 20:59:20|15673.4|15671.4|15673.4|15671.4|15673.4|15671.4|15673.2|15671.2|7
1631048370000|2021-09-07 20:59:30|15673.6|15671.6|15673.2|15671.2|15673.6|15671.6|15673.1|15671.1|25
1631048380000|2021-09-07 20:59:40|15673.1|15671.1|15673.6|15671.6|15673.9|15671.9|15673.1|15671.1|28
1631048390000|2021-09-07 20:59:50|15674|15672|15674.7|15669.7|15674.7|15672|15672.7|15669.5|30
1631048400000|2021-09-07 21:00:00|15674.2|15669.2|15674.3|15669.3|15674.3|15669.3|15674.2|15669.2|0
1631048430000|2021-09-07 21:00:30|15674.4|15669.4|15674.4|15669.4|15674.4|15669.4|15674.4|15669.4|0
1631048450000|2021-09-07 21:00:50|15674.7|15669.7|15674.7|15669.7|15674.7|15669.7|15674.7|15669.7|0
1631048510000|2021-09-07 21:01:50|15674.8|15669.8|15674.8|15669.8|15674.8|15669.8|15674.8|15669.8|0
1631048520000|2021-09-07 21:02:00|15674.9|15669.9|15675|15670|15675|15670|15674.9|15669.9|0
1631048530000|2021-09-07 21:02:10|15675.2|15670.2|15675.2|15670.2|15675.2|15670.2|15675.2|15670.2|0
1631048650000|2021-09-07 21:04:10|15675|15670|15675|15670|15675|15670|15675|15670|0
1631048680000|2021-09-07 21:04:40|15675.1|15670.1|15675.1|15670.1|15675.1|15670.1|15675.1|15670.1|0
1631048690000|2021-09-07 21:04:50|15675.2|15670.2|15675.2|15670.2|15675.2|15670.2|15675.2|15670.2|0
1631048700000|2021-09-07 21:05:00|15674.9|15669.9|15674.9|15669.9|15674.9|15669.9|15674.9|15669.9|0
1631048720000|2021-09-07 21:05:20|15675.2|15670.2|15675.2|15670.2|15675.2|15670.2|15675.2|15670.2|0
1631048730000|2021-09-07 21:05:30|15674.8|15669.8|15674.8|15669.8|15674.8|15669.8|15674.8|15669.8|0
1631048740000|2021-09-07 21:05:40|15674.4|15669.4|15674.4|15669.4|15674.4|15669.4|15674.4|15669.4|0
1631048760000|2021-09-07 21:06:00|15674.7|15669.7|15674.3|15669.3|15674.7|15669.7|15674.3|15669.3|0
1631048780000|2021-09-07 21:06:20|15674.7|15669.7|15674.7|15669.7|15674.7|15669.7|15674.7|15669.7|0
1631049010000|2021-09-07 21:10:10|15674.5|15669.5|15674.5|15669.5|15674.5|15669.5|15674.5|15669.5|0
1631049030000|2021-09-07 21:10:30|15674.2|15669.2|15673.9|15668.9|15674.2|15669.2|15673.9|15668.9|0
1631049040000|2021-09-07 21:10:40|15673.4|15668.4|15673.4|15668.4|15673.4|15668.4|15673.4|15668.4|0
1631049050000|2021-09-07 21:10:50|15673.2|15668.2|15673.2|15668.2|15673.2|15668.2|15673.2|15668.2|0
1631049070000|2021-09-07 21:11:10|15673.1|15668.1|15672.5|15667.5|15673.1|15668.1|15672.5|15667.5|0
1631049110000|2021-09-07 21:11:50|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|0
1631049150000|2021-09-07 21:12:30|15672.5|15667.5|15672.5|15667.5|15672.5|15667.5|15672.5|15667.5|0
1631049200000|2021-09-07 21:13:20|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|0
1631049240000|2021-09-07 21:14:00|15673.4|15668.4|15673.4|15668.4|15673.4|15668.4|15673.4|15668.4|0
1631049370000|2021-09-07 21:16:10|15673.3|15668.3|15673.3|15668.3|15673.3|15668.3|15673.3|15668.3|0
1631049420000|2021-09-07 21:17:00|15673.5|15668.5|15673.5|15668.5|15673.5|15668.5|15673.5|15668.5|0
1631049440000|2021-09-07 21:17:20|15673.3|15668.3|15673.3|15668.3|15673.3|15668.3|15673.3|15668.3|0
1631049450000|2021-09-07 21:17:30|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|0
1631049570000|2021-09-07 21:19:30|15672.9|15667.9|15672.9|15667.9|15672.9|15667.9|15672.9|15667.9|0
1631049620000|2021-09-07 21:20:20|15672.8|15667.8|15672.6|15667.6|15672.8|15667.8|15672.6|15667.6|0
1631049640000|2021-09-07 21:20:40|15672.5|15667.5|15672.5|15667.5|15672.5|15667.5|15672.5|15667.5|0
1631049650000|2021-09-07 21:20:50|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|0
1631049670000|2021-09-07 21:21:10|15672.5|15667.5|15672.5|15667.5|15672.5|15667.5|15672.5|15667.5|0
1631049680000|2021-09-07 21:21:20|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|0
1631049760000|2021-09-07 21:22:40|15672.5|15667.5|15672.5|15667.5|15672.5|15667.5|15672.5|15667.5|0
1631049770000|2021-09-07 21:22:50|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|0
1631049840000|2021-09-07 21:24:00|15672.3|15667.3|15672.3|15667.3|15672.3|15667.3|15672.3|15667.3|0
1631049850000|2021-09-07 21:24:10|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|0
1631049880000|2021-09-07 21:24:40|15672.1|15667.1|15672.1|15667.1|15672.1|15667.1|15672.1|15667.1|0
1631049990000|2021-09-07 21:26:30|15672.2|15667.2|15672.2|15667.2|15672.2|15667.2|15672.2|15667.2|0
1631050020000|2021-09-07 21:27:00|15672.3|15667.3|15672.3|15667.3|15672.3|15667.3|15672.3|15667.3|0
1631050040000|2021-09-07 21:27:20|15672.5|15667.5|15672.6|15667.6|15672.6|15667.6|15672.5|15667.5|0
1631050050000|2021-09-07 21:27:30|15672.7|15667.7|15672.7|15667.7|15672.7|15667.7|15672.7|15667.7|0
1631050060000|2021-09-07 21:27:40|15672.8|15667.8|15672.9|15667.9|15672.9|15667.9|15672.8|15667.8|0
1631050070000|2021-09-07 21:27:50|15673.1|15668.1|15673.1|15668.1|15673.1|15668.1|15673.1|15668.1|0
1631050100000|2021-09-07 21:28:20|15673.3|15668.3|15673.1|15668.1|15673.3|15668.3|15673.1|15668.1|0
1631050120000|2021-09-07 21:28:40|15673.4|15668.4|15673.5|15668.5|15673.5|15668.5|15673.4|15668.4|0
1631050140000|2021-09-07 21:29:00|15673.6|15668.6|15673.5|15668.5|15673.6|15668.6|15673.5|15668.5|0
1631050170000|2021-09-07 21:29:30|15673.7|15668.7|15673.7|15668.7|15673.7|15668.7|15673.7|15668.7|0
1631050230000|2021-09-07 21:30:30|15673.6|15668.6|15673.6|15668.6|15673.6|15668.6|15673.6|15668.6|0
1631050240000|2021-09-07 21:30:40|15673.5|15668.5|15673.5|15668.5|15673.5|15668.5|15673.5|15668.5|0
1631050260000|2021-09-07 21:31:00|15673.6|15668.6|15673.6|15668.6|15673.6|15668.6|15673.6|15668.6|0
1631050300000|2021-09-07 21:31:40|15673.7|15668.7|15673.7|15668.7|15673.7|15668.7|15673.7|15668.7|0
1631050450000|2021-09-07 21:34:10|15673.8|15668.8|15673.8|15668.8|15673.8|15668.8|15673.8|15668.8|0
1631050630000|2021-09-07 21:37:10|15673.6|15668.6|15673.6|15668.6|15673.6|15668.6|15673.6|15668.6|0
1631050640000|2021-09-07 21:37:20|15672.8|15667.8|15672.8|15667.8|15672.8|15667.8|15672.8|15667.8|0
1631050650000|2021-09-07 21:37:30|15672.3|15667.3|15672.4|15667.4|15672.4|15667.4|15672.3|15667.3|0
1631050660000|2021-09-07 21:37:40|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|0
1631050730000|2021-09-07 21:38:50|15671.9|15666.9|15671.9|15666.9|15671.9|15666.9|15671.9|15666.9|0
1631050750000|2021-09-07 21:39:10|15671.8|15666.8|15671.8|15666.8|15671.8|15666.8|15671.8|15666.8|0
1631050760000|2021-09-07 21:39:20|15672|15667|15672|15667|15672|15667|15672|15667|0
1631050770000|2021-09-07 21:39:30|15672.7|15667.7|15672.7|15667.7|15672.7|15667.7|15672.7|15667.7|0
1631050830000|2021-09-07 21:40:30|15672.8|15667.8|15672.8|15667.8|15672.8|15667.8|15672.8|15667.8|0
1631050900000|2021-09-07 21:41:40|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|0
1631050920000|2021-09-07 21:42:00|15672.2|15667.2|15672.5|15667.5|15672.5|15667.5|15672.2|15667.2|0
1631050930000|2021-09-07 21:42:10|15672.4|15667.4|15672.4|15667.4|15672.4|15667.4|15672.4|15667.4|0
1631051010000|2021-09-07 21:43:30|15672.3|15667.3|15672.3|15667.3|15672.3|15667.3|15672.3|15667.3|0
1631051020000|2021-09-07 21:43:40|15672.4|15667.4|15672.4|15667.4|15672.4|15667.4|15672.4|15667.4|0
1631051060000|2021-09-07 21:44:20|15672.3|15667.3|15672.3|15667.3|15672.3|15667.3|15672.3|15667.3|0
1631051100000|2021-09-07 21:45:00|15672.4|15667.4|15672.4|15667.4|15672.4|15667.4|15672.4|15667.4|0
1631051110000|2021-09-07 21:45:10|15672.5|15667.5|15672.5|15667.5|15672.5|15667.5|15672.5|15667.5|0
1631051120000|2021-09-07 21:45:20|15672.6|15667.6|15672.5|15667.5|15672.6|15667.6|15672.5|15667.5|0
1631051150000|2021-09-07 21:45:50|15671.6|15666.6|15671.6|15666.6|15671.6|15666.6|15671.6|15666.6|0
1631051190000|2021-09-07 21:46:30|15671.7|15666.7|15671.7|15666.7|15671.7|15666.7|15671.7|15666.7|0
1631051200000|2021-09-07 21:46:40|15672.5|15667.5|15672.5|15667.5|15672.5|15667.5|15672.5|15667.5|0
1631051240000|2021-09-07 21:47:20|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|15672.6|15667.6|0
1631051400000|2021-09-07 21:50:00|15672.5|15667.5|15672.5|15667.5|15672.5|15667.5|15672.5|15667.5|0
1631051410000|2021-09-07 21:50:10|15672.2|15667.2|15672.2|15667.2|15672.2|15667.2|15672.2|15667.2|0
1631051460000|2021-09-07 21:51:00|15671.4|15666.4|15671.4|15666.4|15671.4|15666.4|15671.4|15666.4|0
1631051480000|2021-09-07 21:51:20|15671.3|15666.3|15671.3|15666.3|15671.3|15666.3|15671.3|15666.3|0
1631051500000|2021-09-07 21:51:40|15671.2|15666.2|15671.2|15666.2|15671.2|15666.2|15671.2|15666.2|0
1631051540000|2021-09-07 21:52:20|15671.1|15666.1|15671.1|15666.1|15671.1|15666.1|15671.1|15666.1|0
1631051570000|2021-09-07 21:52:50|15671.5|15666.5|15671.5|15666.5|15671.5|15666.5|15671.5|15666.5|0
1631051580000|2021-09-07 21:53:00|15671.6|15666.6|15671.6|15666.6|15671.6|15666.6|15671.6|15666.6|0
1631051710000|2021-09-07 21:55:10|15671.7|15666.7|15671.7|15666.7|15671.7|15666.7|15671.7|15666.7|0
1631051760000|2021-09-07 21:56:00|15671.6|15666.6|15671.6|15666.6|15671.6|15666.6|15671.5|15666.5|0
1631051790000|2021-09-07 21:56:30|15671.5|15666.5|15671.5|15666.5|15671.5|15666.5|15671.5|15666.5|0
1631051880000|2021-09-07 21:58:00|15672|15667|15672|15667|15672|15667|15672|15667|0
1631051910000|2021-09-07 21:58:30|15671.5|15666.5|15671.4|15666.4|15671.5|15666.5|15671.4|15666.4|0
1631052000000|2021-09-07 22:00:00|15673.2|15671.2|15672.7|15670.7|15674|15672|15671.2|15669.2|34
1631052010000|2021-09-07 22:00:10|15673.6|15671.6|15674|15672|15674.1|15672.1|15673.6|15671.6|29
1631052020000|2021-09-07 22:00:20|15673.7|15671.7|15673.1|15671.1|15674|15672|15673|15671|17
1631052030000|2021-09-07 22:00:30|15673.4|15671.4|15673.4|15671.4|15673.7|15671.7|15673.1|15671.1|9
1631052040000|2021-09-07 22:00:40|15673.2|15671.2|15673.7|15671.7|15673.7|15671.7|15673.2|15671.2|3
1631052050000|2021-09-07 22:00:50|15673.9|15671.9|15673.9|15671.9|15673.9|15671.9|15673.9|15671.9|2
1631052060000|2021-09-07 22:01:00|15674|15672|15675.4|15673.4|15675.4|15673.4|15674|15672|45
1631052070000|2021-09-07 22:01:10|15675.6|15673.6|15675.9|15673.9|15676.1|15674.1|15675.4|15673.4|35
1631052080000|2021-09-07 22:01:20|15675.6|15673.6|15674.6|15672.6|15675.6|15673.6|15674.6|15672.6|9
1631052090000|2021-09-07 22:01:30|15674.7|15672.7|15674.1|15672.1|15674.7|15672.7|15674|15672|13
1631052100000|2021-09-07 22:01:40|15674|15672|15673.6|15671.6|15674|15672|15673.6|15671.6|5
1631052110000|2021-09-07 22:01:50|15673.5|15671.5|15673.5|15671.5|15673.5|15671.5|15673|15671|17
1631052120000|2021-09-07 22:02:00|15674|15672|15673.6|15671.6|15674.4|15672.4|15673.6|15671.6|14
1631052130000|2021-09-07 22:02:10|15673.5|15671.5|15673.5|15671.5|15673.7|15671.7|15673.4|15671.4|14
1631052140000|2021-09-07 22:02:20|15673.6|15671.6|15673|15671|15673.7|15671.7|15673|15671|9
1631052150000|2021-09-07 22:02:30|15673.1|15671.1|15673.1|15671.1|15673.1|15671.1|15673|15671|2
1631052160000|2021-09-07 22:02:40|15673.2|15671.2|15673.9|15671.9|15673.9|15671.9|15673.1|15671.1|2
1631052170000|2021-09-07 22:02:50|15674|15672|15674|15672|15674|15672|15673.9|15671.9|1
1631052180000|2021-09-07 22:03:00|15674.5|15672.5|15675|15673|15675.1|15673.1|15674.5|15672.5|3
1631052190000|2021-09-07 22:03:10|15674.9|15672.9|15675.1|15673.1|15675.1|15673.1|15674.7|15672.7|7
1631052200000|2021-09-07 22:03:20|15675|15673|15674.6|15672.6|15675.1|15673.1|15674.6|15672.6|6
1631052210000|2021-09-07 22:03:30|15674.7|15672.7|15674.4|15672.4|15674.7|15672.7|15674|15672|3
1631052220000|2021-09-07 22:03:40|15674.2|15672.2|15674.5|15672.5|15674.5|15672.5|15674.2|15672.2|0
1631052230000|2021-09-07 22:03:50|15674.6|15672.6|15674.9|15672.9|15674.9|15672.9|15674.4|15672.4|7
1631052240000|2021-09-07 22:04:00|15675|15673|15675|15673|15675.1|15673.1|15675|15673|7
1631052250000|2021-09-07 22:04:10|15675.1|15673.1|15675|15673|15675.1|15673.1|15675|15673|3
1631052260000|2021-09-07 22:04:20|15675.1|15673.1|15675|15673|15675.6|15673.6|15675|15673|9
1631052270000|2021-09-07 22:04:30|15675.1|15673.1|15675.2|15673.2|15675.2|15673.2|15675.1|15673.1|3
1631052280000|2021-09-07 22:04:40|15675.4|15673.4|15675.7|15673.7|15675.7|15673.7|15674.9|15672.9|12
1631052290000|2021-09-07 22:04:50|15675.6|15673.6|15676|15674|15676|15674|15675.6|15673.6|7
1631052300000|2021-09-07 22:05:00|15675.7|15673.7|15675.7|15673.7|15675.7|15673.7|15675.6|15673.6|5
1631052310000|2021-09-07 22:05:10|15675.9|15673.9|15675.5|15673.5|15675.9|15673.9|15675.5|15673.5|2
1631052320000|2021-09-07 22:05:20|15675.1|15673.1|15674.9|15672.9|15675.1|15673.1|15674.9|15672.9|4
1631052340000|2021-09-07 22:05:40|15675|15673|15675.4|15673.4|15675.6|15673.6|15675|15673|2
1631052350000|2021-09-07 22:05:50|15675.1|15673.1|15675|15673|15675.1|15673.1|15675|15673|2
1631052360000|2021-09-07 22:06:00|15675.1|15673.1|15675.4|15673.4|15675.4|15673.4|15675.1|15673.1|0
1631052370000|2021-09-07 22:06:10|15675.2|15673.2|15674.9|15672.9|15675.2|15673.2|15674.9|15672.9|4
1631052380000|2021-09-07 22:06:20|15674.7|15672.7|15674.4|15672.4|15674.9|15672.9|15674.4|15672.4|5
1631052400000|2021-09-07 22:06:40|15674.2|15672.2|15673.7|15671.7|15674.2|15672.2|15673.7|15671.7|3
1631052410000|2021-09-07 22:06:50|15673.9|15671.9|15673.6|15671.6|15673.9|15671.9|15673.6|15671.6|13
1631052420000|2021-09-07 22:07:00|15673.7|15671.7|15674.5|15672.5|15674.5|15672.5|15673.7|15671.7|2
1631052430000|2021-09-07 22:07:10|15674.6|15672.6|15675|15673|15675|15673|15674.6|15672.6|6
1631052440000|2021-09-07 22:07:20|15675.1|15673.1|15675|15673|15675.1|15673.1|15675|15673|1
1631052450000|2021-09-07 22:07:30|15675.1|15673.1|15675.6|15673.6|15675.6|15673.6|15675|15673|5
1631052460000|2021-09-07 22:07:40|15675.5|15673.5|15675.6|15673.6|15675.6|15673.6|15675.5|15673.5|2
1631052470000|2021-09-07 22:07:50|15675.9|15673.9|15675.7|15673.7|15675.9|15673.9|15675.7|15673.7|4
1631052480000|2021-09-07 22:08:00|15675.6|15673.6|15675.6|15673.6|15675.7|15673.7|15675.6|15673.6|1
1631052490000|2021-09-07 22:08:10|15675.2|15673.2|15675.4|15673.4|15675.4|15673.4|15675.2|15673.2|6
1631052500000|2021-09-07 22:08:20|15675.2|15673.2|15675.4|15673.4|15675.4|15673.4|15675.2|15673.2|3
1631052510000|2021-09-07 22:08:30|15675.2|15673.2|15675.1|15673.1|15675.2|15673.2|15675.1|15673.1|1
1631052520000|2021-09-07 22:08:40|15674.7|15672.7|15675|15673|15675|15673|15674.7|15672.7|3
1631052530000|2021-09-07 22:08:50|15674.7|15672.7|15674.7|15672.7|15674.7|15672.7|15674.7|15672.7|1
1631052540000|2021-09-07 22:09:00|15674.9|15672.9|15675|15673|15675|15673|15674.9|15672.9|0
1631052550000|2021-09-07 22:09:10|15674.9|15672.9|15675|15673|15675|15673|15674.9|15672.9|1
1631052560000|2021-09-07 22:09:20|15675.2|15673.2|15675.5|15673.5|15675.5|15673.5|15675.2|15673.2|6
1631052570000|2021-09-07 22:09:30|15675.6|15673.6|15675.6|15673.6|15675.6|15673.6|15675.6|15673.6|0
1631052580000|2021-09-07 22:09:40|15675.5|15673.5|15675.2|15673.2|15675.5|15673.5|15675.2|15673.2|2
1631052590000|2021-09-07 22:09:50|15675.1|15673.1|15675.7|15673.7|15675.7|15673.7|15675|15673|1
1631052600000|2021-09-07 22:10:00|15675.9|15673.9|15676|15674|15676.2|15674.2|15675.9|15673.9|21
1631052610000|2021-09-07 22:10:10|15676.1|15674.1|15676.2|15674.2|15676.4|15674.4|15676.1|15674.1|5
1631052620000|2021-09-07 22:10:20|15676.1|15674.1|15676|15674|15676.1|15674.1|15676|15674|3
1631052630000|2021-09-07 22:10:30|||||||||1
1631052640000|2021-09-07 22:10:40|15675.9|15673.9|15676|15674|15676|15674|15675.9|15673.9|3
1631052650000|2021-09-07 22:10:50|15675.9|15673.9|15675.9|15673.9|15675.9|15673.9|15675.9|15673.9|2
1631052660000|2021-09-07 22:11:00|15676.1|15674.1|15676.1|15674.1|15676.1|15674.1|15676.1|15674.1|1
1631052670000|2021-09-07 22:11:10|15675.9|15673.9|15676|15674|15676|15674|15675.9|15673.9|5
1631052680000|2021-09-07 22:11:20|15676.1|15674.1|15676.6|15674.6|15676.6|15674.6|15676.1|15674.1|18
1631052690000|2021-09-07 22:11:30|15676.5|15674.5|15676.2|15674.2|15676.6|15674.6|15676.2|15674.2|7
1631052700000|2021-09-07 22:11:40|15676|15674|15675.9|15673.9|15676.4|15674.4|15675.9|15673.9|14
1631052710000|2021-09-07 22:11:50|15676|15674|15676|15674|15676|15674|15676|15674|14
1631052720000|2021-09-07 22:12:00|15675.9|15673.9|15675.7|15673.7|15675.9|15673.9|15675.6|15673.6|5
1631052730000|2021-09-07 22:12:10|15675.9|15673.9|15675.7|15673.7|15675.9|15673.9|15675.7|15673.7|0
1631052750000|2021-09-07 22:12:30|15675.9|15673.9|15675.7|15673.7|15675.9|15673.9|15675.7|15673.7|1
1631052760000|2021-09-07 22:12:40|15675.6|15673.6|15675.7|15673.7|15675.7|15673.7|15675.6|15673.6|0
1631052790000|2021-09-07 22:13:10|15675.9|15673.9|15676|15674|15676|15674|15675.9|15673.9|0
1631052800000|2021-09-07 22:13:20|15676.1|15674.1|15676|15674|15676.1|15674.1|15676|15674|0
1631052810000|2021-09-07 22:13:30|15676.1|15674.1|15676.2|15674.2|15676.2|15674.2|15676|15674|2
1631052830000|2021-09-07 22:13:50|15676.4|15674.4|15676.4|15674.4|15676.4|15674.4|15676.4|15674.4|0
1631052840000|2021-09-07 22:14:00|15676.2|15674.2|15677|15675|15677.1|15675.1|15676.1|15674.1|35
1631052850000|2021-09-07 22:14:10|15678.5|15676.5|15677.7|15675.7|15678.5|15676.5|15677.6|15675.6|56
1631052860000|2021-09-07 22:14:20|15677.6|15675.6|15677.4|15675.4|15677.7|15675.7|15677.4|15675.4|3
1631052870000|2021-09-07 22:14:30|15677.2|15675.2|15676.5|15674.5|15677.2|15675.2|15676.4|15674.4|13
1631052890000|2021-09-07 22:14:50|15677|15675|15677.1|15675.1|15677.1|15675.1|15677|15675|4
1631052900000|2021-09-07 22:15:00|15677.7|15675.7|15677.7|15675.7|15677.7|15675.7|15677.5|15675.5|3
1631052910000|2021-09-07 22:15:10|15677.6|15675.6|15677.5|15675.5|15677.7|15675.7|15677.5|15675.5|2
1631052920000|2021-09-07 22:15:20|15677.6|15675.6|15678|15676|15678|15676|15677.6|15675.6|5
1631052930000|2021-09-07 22:15:30|15677.9|15675.9|15677.7|15675.7|15678|15676|15677.7|15675.7|5
1631052940000|2021-09-07 22:15:40|15678|15676|15678.1|15676.1|15678.1|15676.1|15677.9|15675.9|13
1631052950000|2021-09-07 22:15:50|15678|15676|15677.9|15675.9|15678|15676|15677.7|15675.7|4
1631052960000|2021-09-07 22:16:00|15677.7|15675.7|15677|15675|15677.7|15675.7|15677|15675|14
1631052970000|2021-09-07 22:16:10|15677.2|15675.2|15677.7|15675.7|15677.7|15675.7|15677.2|15675.2|2
1631052980000|2021-09-07 22:16:20|15677.6|15675.6|15677.4|15675.4|15677.6|15675.6|15677.4|15675.4|1
1631052990000|2021-09-07 22:16:30|15677.5|15675.5|15677.6|15675.6|15677.7|15675.7|15677.4|15675.4|9
1631053000000|2021-09-07 22:16:40|15677.7|15675.7|15676.9|15674.9|15677.7|15675.7|15676.9|15674.9|8
1631053010000|2021-09-07 22:16:50|15677|15675|15677.5|15675.5|15677.5|15675.5|15677|15675|5
1631053020000|2021-09-07 22:17:00|15677.4|15675.4|15677.6|15675.6|15677.6|15675.6|15677.4|15675.4|1
1631053030000|2021-09-07 22:17:10|15677.5|15675.5|15677.7|15675.7|15677.7|15675.7|15677.5|15675.5|1
1631053040000|2021-09-07 22:17:20|15677.5|15675.5|15677.5|15675.5|15677.5|15675.5|15677.5|15675.5|2
1631053050000|2021-09-07 22:17:30|||||||||1
1631053060000|2021-09-07 22:17:40|15677.6|15675.6|15677.6|15675.6|15677.6|15675.6|15677.6|15675.6|0
1631053070000|2021-09-07 22:17:50|15677.9|15675.9|15677.9|15675.9|15677.9|15675.9|15677.9|15675.9|1
1631053080000|2021-09-07 22:18:00|15677.7|15675.7|15677.6|15675.6|15677.7|15675.7|15677.6|15675.6|2
1631053090000|2021-09-07 22:18:10|15677.9|15675.9|15677.5|15675.5|15677.9|15675.9|15677.5|15675.5|1
1631053100000|2021-09-07 22:18:20|15677.6|15675.6|15677.6|15675.6|15677.6|15675.6|15677.6|15675.6|0
1631053110000|2021-09-07 22:18:30|15677.2|15675.2|15677.2|15675.2|15677.2|15675.2|15677.2|15675.2|6
1631053120000|2021-09-07 22:18:40|15677.1|15675.1|15677|15675|15677.1|15675.1|15676.9|15674.9|3
1631053130000|2021-09-07 22:18:50|15676.9|15674.9|15677|15675|15677|15675|15676.9|15674.9|0
1631053140000|2021-09-07 22:19:00|15676.9|15674.9|15677|15675|15677.1|15675.1|15676.7|15674.7|9
1631053150000|2021-09-07 22:19:10|15676.7|15674.7|15676.7|15674.7|15676.9|15674.9|15676.7|15674.7|1
1631053160000|2021-09-07 22:19:20|||||||||1
1631053170000|2021-09-07 22:19:30|15676.6|15674.6|15676.5|15674.5|15676.6|15674.6|15676.5|15674.5|2
1631053180000|2021-09-07 22:19:40|15676.6|15674.6|15676.6|15674.6|15676.6|15674.6|15676.6|15674.6|0
1631053190000|2021-09-07 22:19:50|15676.5|15674.5|15676.2|15674.2|15676.5|15674.5|15676.2|15674.2|4
1631053200000|2021-09-07 22:20:00|15676.1|15674.1|15676.6|15674.6|15676.6|15674.6|15676.1|15674.1|4
1631053210000|2021-09-07 22:20:10|15677|15675|15677|15675|15677|15675|15676.9|15674.9|4
1631053220000|2021-09-07 22:20:20|15677.2|15675.2|15677.4|15675.4|15677.5|15675.5|15677.1|15675.1|5
1631053230000|2021-09-07 22:20:30|15677.5|15675.5|15677.5|15675.5|15677.5|15675.5|15677.5|15675.5|0
1631053250000|2021-09-07 22:20:50|15677.4|15675.4|15677.1|15675.1|15677.4|15675.4|15677.1|15675.1|3
1631053260000|2021-09-07 22:21:00|15677|15675|15677|15675|15677|15675|15677|15675|0
1631053270000|2021-09-07 22:21:10|15677.1|15675.1|15676.9|15674.9|15677.1|15675.1|15676.5|15674.5|5
1631053280000|2021-09-07 22:21:20|15677|15675|15677.7|15675.7|15677.7|15675.7|15676.9|15674.9|3
1631053290000|2021-09-07 22:21:30|15677.6|15675.6|15677.5|15675.5|15677.6|15675.6|15677.5|15675.5|5
1631053300000|2021-09-07 22:21:40|15677.4|15675.4|15677.1|15675.1|15677.5|15675.5|15677|15675|2
1631053310000|2021-09-07 22:21:50|15677.2|15675.2|15677|15675|15677.2|15675.2|15676.9|15674.9|2
1631053320000|2021-09-07 22:22:00|15676.9|15674.9|15677|15675|15677|15675|15676.9|15674.9|0
1631053340000|2021-09-07 22:22:20|15676.9|15674.9|15677|15675|15677|15675|15676.9|15674.9|2
1631053350000|2021-09-07 22:22:30|15677.2|15675.2|15677.2|15675.2|15677.2|15675.2|15677.2|15675.2|1
1631053360000|2021-09-07 22:22:40|15677.1|15675.1|15676.7|15674.7|15677.1|15675.1|15676.7|15674.7|2
1631053370000|2021-09-07 22:22:50|15676.6|15674.6|15676.5|15674.5|15676.6|15674.6|15676.2|15674.2|4
1631053380000|2021-09-07 22:23:00|15676.7|15674.7|15676.7|15674.7|15676.7|15674.7|15676.7|15674.7|2
1631053390000|2021-09-07 22:23:10|15676.9|15674.9|15676.9|15674.9|15677|15675|15676.9|15674.9|1
1631053400000|2021-09-07 22:23:20|15676.6|15674.6|15676.6|15674.6|15676.6|15674.6|15676.6|15674.6|2
1631053410000|2021-09-07 22:23:30|15676.7|15674.7|15676.5|15674.5|15676.9|15674.9|15676.4|15674.4|3
1631053420000|2021-09-07 22:23:40|15676.4|15674.4|15675.9|15673.9|15676.5|15674.5|15675.9|15673.9|9
1631053430000|2021-09-07 22:23:50|15675.7|15673.7|15675.5|15673.5|15675.7|15673.7|15675.5|15673.5|5
1631053440000|2021-09-07 22:24:00|15675.4|15673.4|15676.2|15674.2|15676.2|15674.2|15675.1|15673.1|15
1631053450000|2021-09-07 22:24:10|15676.1|15674.1|15676|15674|15676.1|15674.1|15676|15674|1
1631053470000|2021-09-07 22:24:30|15676.2|15674.2|15676.2|15674.2|15676.2|15674.2|15676.2|15674.2|0
1631053480000|2021-09-07 22:24:40|15676.4|15674.4|15676.5|15674.5|15676.5|15674.5|15676.4|15674.4|2
1631053490000|2021-09-07 22:24:50|15676.4|15674.4|15676.4|15674.4|15676.4|15674.4|15676.4|15674.4|0
1631053500000|2021-09-07 22:25:00|15676.5|15674.5|15676.2|15674.2|15676.5|15674.5|15676.2|15674.2|2
1631053510000|2021-09-07 22:25:10|15676.4|15674.4|15676.6|15674.6|15676.6|15674.6|15676.4|15674.4|1
1631053520000|2021-09-07 22:25:20|15676.5|15674.5|15676.4|15674.4|15676.5|15674.5|15676.2|15674.2|6
1631053560000|2021-09-07 22:26:00|15676.2|15674.2|15675.7|15673.7|15676.2|15674.2|15675.7|15673.7|3
1631053570000|2021-09-07 22:26:10|15675.1|15673.1|15675|15673|15675.4|15673.4|15675|15673|8
1631053580000|2021-09-07 22:26:20|15674.9|15672.9|15675.2|15673.2|15675.2|15673.2|15674.9|15672.9|7
1631053600000|2021-09-07 22:26:40|15675.1|15673.1|15675|15673|15675.2|15673.2|15675|15673|3
1631053610000|2021-09-07 22:26:50|15674.5|15672.5|15674.5|15672.5|15674.5|15672.5|15674.5|15672.5|5
1631053620000|2021-09-07 22:27:00|15674.4|15672.4|15674.5|15672.5|15674.5|15672.5|15674.4|15672.4|1
1631053630000|2021-09-07 22:27:10|15674.4|15672.4|15673.2|15671.2|15674.4|15672.4|15672.6|15670.6|32
1631053640000|2021-09-07 22:27:20|15673|15671|15672.7|15670.7|15673|15671|15672|15670|20
1631053650000|2021-09-07 22:27:30|15672.9|15670.9|15673.1|15671.1|15673.1|15671.1|15672.9|15670.9|3
1631053660000|2021-09-07 22:27:40|15673.2|15671.2|15673.2|15671.2|15673.2|15671.2|15673.2|15671.2|0
1631053670000|2021-09-07 22:27:50|15673|15671|15673.1|15671.1|15673.1|15671.1|15673|15671|1
1631053680000|2021-09-07 22:28:00|15673.9|15671.9|15673.7|15671.7|15674|15672|15673.7|15671.7|6
1631053690000|2021-09-07 22:28:10|15673.6|15671.6|15673.7|15671.7|15673.7|15671.7|15673.5|15671.5|1
1631053700000|2021-09-07 22:28:20|15673.6|15671.6|15673.7|15671.7|15673.7|15671.7|15673.6|15671.6|0
1631053710000|2021-09-07 22:28:30|15673.9|15671.9|15673.9|15671.9|15673.9|15671.9|15673.7|15671.7|3
1631053720000|2021-09-07 22:28:40|15673.7|15671.7|15673.5|15671.5|15673.7|15671.7|15673.5|15671.5|5
1631053730000|2021-09-07 22:28:50|15673.6|15671.6|15673.7|15671.7|15673.7|15671.7|15673.6|15671.6|2
1631053740000|2021-09-07 22:29:00|15673.9|15671.9|15673.2|15671.2|15674|15672|15673.2|15671.2|6
1631053750000|2021-09-07 22:29:10|15673.4|15671.4|15673.5|15671.5|15673.5|15671.5|15673.4|15671.4|0
1631053760000|2021-09-07 22:29:20|15673.7|15671.7|15673.7|15671.7|15673.7|15671.7|15673.7|15671.7|6
1631053770000|2021-09-07 22:29:30|||||||||3
1631053780000|2021-09-07 22:29:40|15673.9|15671.9|15674|15672|15674|15672|15673.7|15671.7|3
1631053800000|2021-09-07 22:30:00|15674.5|15672.5|15675.2|15673.2|15675.5|15673.5|15674.4|15672.4|25
1631053810000|2021-09-07 22:30:10|15675|15673|15674.7|15672.7|15675.2|15673.2|15674.5|15672.5|2
1631053830000|2021-09-07 22:30:30|15674.9|15672.9|15674.9|15672.9|15674.9|15672.9|15674.9|15672.9|1
1631053840000|2021-09-07 22:30:40|15675.2|15673.2|15675.1|15673.1|15675.2|15673.2|15675|15673|2
1631053850000|2021-09-07 22:30:50|15675|15673|15674.6|15672.6|15675.1|15673.1|15674.6|15672.6|1
1631053860000|2021-09-07 22:31:00|15674.7|15672.7|15675|15673|15675.2|15673.2|15674.7|15672.7|3
1631053870000|2021-09-07 22:31:10|15674.9|15672.9|15675|15673|15675|15673|15674.9|15672.9|0
1631053880000|2021-09-07 22:31:20|15674.9|15672.9|15674.7|15672.7|15674.9|15672.9|15674.7|15672.7|1
1631053890000|2021-09-07 22:31:30|15674.6|15672.6|15674.2|15672.2|15674.6|15672.6|15674.2|15672.2|1
1631053910000|2021-09-07 22:31:50|15674.4|15672.4|15674.5|15672.5|15674.5|15672.5|15674.4|15672.4|0
1631053920000|2021-09-07 22:32:00|15674.6|15672.6|15674.7|15672.7|15674.7|15672.7|15674.5|15672.5|1
1631053930000|2021-09-07 22:32:10|15674.9|15672.9|15675.2|15673.2|15675.2|15673.2|15674.9|15672.9|2
1631053940000|2021-09-07 22:32:20|15675.5|15673.5|15675.1|15673.1|15675.5|15673.5|15675.1|15673.1|4
1631053950000|2021-09-07 22:32:30|15675|15673|15675.1|15673.1|15675.1|15673.1|15674.7|15672.7|7
1631053960000|2021-09-07 22:32:40|15675|15673|15674.7|15672.7|15675|15673|15674.7|15672.7|2
1631053970000|2021-09-07 22:32:50|15674.9|15672.9|15674.7|15672.7|15674.9|15672.9|15674.7|15672.7|1
1631053990000|2021-09-07 22:33:10|15674.9|15672.9|15675.1|15673.1|15675.1|15673.1|15674.9|15672.9|3
1631054000000|2021-09-07 22:33:20|15675.2|15673.2|15675.2|15673.2|15675.4|15673.4|15675.2|15673.2|3
1631054010000|2021-09-07 22:33:30|||||||||1
1631054040000|2021-09-07 22:34:00|15675|15673|15675.2|15673.2|15675.4|15673.4|15675|15673|10
1631054050000|2021-09-07 22:34:10|15675.4|15673.4|15676|15674|15676|15674|15675.2|15673.2|6
1631054060000|2021-09-07 22:34:20|15676.1|15674.1|15676.4|15674.4|15676.4|15674.4|15676|15674|5
1631054070000|2021-09-07 22:34:30|15676.5|15674.5|15676.5|15674.5|15676.7|15674.7|15676.2|15674.2|4
1631054080000|2021-09-07 22:34:40|15676.7|15674.7|15676.6|15674.6|15676.7|15674.7|15676.6|15674.6|1
1631054090000|2021-09-07 22:34:50|15676.2|15674.2|15676.4|15674.4|15676.4|15674.4|15676.2|15674.2|1
1631054100000|2021-09-07 22:35:00|15676.1|15674.1|15676.1|15674.1|15676.2|15674.2|15676|15674|3
1631054110000|2021-09-07 22:35:10|15676.2|15674.2|15676.2|15674.2|15676.2|15674.2|15676.2|15674.2|0
1631054120000|2021-09-07 22:35:20|15676.4|15674.4|15676.2|15674.2|15676.4|15674.4|15676.2|15674.2|2
1631054130000|2021-09-07 22:35:30|15676.1|15674.1|15675.7|15673.7|15676.1|15674.1|15675.7|15673.7|3
1631054140000|2021-09-07 22:35:40|15675.6|15673.6|15675.2|15673.2|15675.6|15673.6|15675.2|15673.2|0
1631054150000|2021-09-07 22:35:50|15675.4|15673.4|15675.4|15673.4|15675.4|15673.4|15675.4|15673.4|0
1631054160000|2021-09-07 22:36:00|15675.6|15673.6|15675.6|15673.6|15675.7|15673.7|15675.6|15673.6|2
1631054170000|2021-09-07 22:36:10|15676|15674|15675.7|15673.7|15676|15674|15675.7|15673.7|4
1631054180000|2021-09-07 22:36:20|15675.9|15673.9|15676|15674|15676|15674|15675.9|15673.9|1
1631054200000|2021-09-07 22:36:40|||||||||1
1631054210000|2021-09-07 22:36:50|15676.1|15674.1|15676.7|15674.7|15676.7|15674.7|15676|15674|6
1631054220000|2021-09-07 22:37:00|15676.9|15674.9|15676.2|15674.2|15677.2|15675.2|15676.2|15674.2|10
1631054230000|2021-09-07 22:37:10|15676|15674|15676.2|15674.2|15676.2|15674.2|15676|15674|6
1631054240000|2021-09-07 22:37:20|15676.4|15674.4|15676.4|15674.4|15676.4|15674.4|15676.4|15674.4|0
1631054250000|2021-09-07 22:37:30|15676.2|15674.2|15676.1|15674.1|15676.2|15674.2|15676.1|15674.1|1
1631054260000|2021-09-07 22:37:40|15676|15674|15676.2|15674.2|15676.4|15674.4|15676|15674|2
1631054270000|2021-09-07 22:37:50|15676.1|15674.1|15676|15674|15676.2|15674.2|15676|15674|0
1631054280000|2021-09-07 22:38:00|15675.9|15673.9|15675.5|15673.5|15675.9|15673.9|15675.4|15673.4|4
1631054290000|2021-09-07 22:38:10|15675.4|15673.4|15674.7|15672.7|15675.4|15673.4|15674.5|15672.5|15
1631054300000|2021-09-07 22:38:20|15674.6|15672.6|15674.5|15672.5|15674.7|15672.7|15674.2|15672.2|8
1631054310000|2021-09-07 22:38:30|15674.2|15672.2|15674.4|15672.4|15674.5|15672.5|15674.2|15672.2|6
1631054320000|2021-09-07 22:38:40|15674.2|15672.2|15674.2|15672.2|15674.2|15672.2|15674.2|15672.2|0
1631054350000|2021-09-07 22:39:10|15674.5|15672.5|15674.9|15672.9|15674.9|15672.9|15674.5|15672.5|3
1631054360000|2021-09-07 22:39:20|15674.6|15672.6|15674.6|15672.6|15674.6|15672.6|15674.6|15672.6|3
1631054370000|2021-09-07 22:39:30|15674.5|15672.5|15674.5|15672.5|15674.5|15672.5|15674.4|15672.4|0
1631054380000|2021-09-07 22:39:40|15674.4|15672.4|15673.7|15671.7|15674.4|15672.4|15673.7|15671.7|10
1631054390000|2021-09-07 22:39:50|15673.9|15671.9|15674.5|15672.5|15674.5|15672.5|15673.9|15671.9|5
1631054410000|2021-09-07 22:40:10|15674.6|15672.6|15673.4|15671.4|15674.6|15672.6|15673.4|15671.4|3
1631054420000|2021-09-07 22:40:20|15673.2|15671.2|15673.5|15671.5|15673.5|15671.5|15673.2|15671.2|2
1631054430000|2021-09-07 22:40:30|15673.4|15671.4|15673.2|15671.2|15673.4|15671.4|15673.2|15671.2|0
1631054440000|2021-09-07 22:40:40|15673.4|15671.4|15673.4|15671.4|15673.4|15671.4|15673.4|15671.4|0
1631054450000|2021-09-07 22:40:50|15673.9|15671.9|15673.9|15671.9|15673.9|15671.9|15673.9|15671.9|6
1631054460000|2021-09-07 22:41:00|15674.1|15672.1|15674.2|15672.2|15674.2|15672.2|15674.1|15672.1|10
1631054480000|2021-09-07 22:41:20|15674|15672|15673.7|15671.7|15674|15672|15673.7|15671.7|6
1631054490000|2021-09-07 22:41:30|15673.6|15671.6|15673.5|15671.5|15673.7|15671.7|15673.5|15671.5|0
1631054500000|2021-09-07 22:41:40|15673.6|15671.6|15673.7|15671.7|15673.7|15671.7|15673.4|15671.4|3
1631054520000|2021-09-07 22:42:00|15674|15672|15673.9|15671.9|15674|15672|15673.9|15671.9|1
1631054540000|2021-09-07 22:42:20|15674|15672|15674|15672|15674|15672|15674|15672|2
1631054550000|2021-09-07 22:42:30|||||||||1
1631054570000|2021-09-07 22:42:50|15674.4|15672.4|15674.7|15672.7|15674.7|15672.7|15674.4|15672.4|17
1631054580000|2021-09-07 22:43:00|15674.9|15672.9|15675|15673|15675.1|15673.1|15674.7|15672.7|5
1631054590000|2021-09-07 22:43:10|15675.1|15673.1|15674.7|15672.7|15675.1|15673.1|15674.5|15672.5|5
1631054600000|2021-09-07 22:43:20|15674.6|15672.6|15674.5|15672.5|15674.6|15672.6|15674.5|15672.5|1
1631054610000|2021-09-07 22:43:30|15674.4|15672.4|15674.5|15672.5|15674.5|15672.5|15674.4|15672.4|1
1631054620000|2021-09-07 22:43:40|15674.2|15672.2|15674.2|15672.2|15674.2|15672.2|15674.2|15672.2|2
1631054630000|2021-09-07 22:43:50|15674.1|15672.1|15674|15672|15674.1|15672.1|15674|15672|1
1631054640000|2021-09-07 22:44:00|15674.1|15672.1|15674.5|15672.5|15674.5|15672.5|15674.1|15672.1|7
1631054650000|2021-09-07 22:44:10|15674.7|15672.7|15674.7|15672.7|15674.7|15672.7|15674.7|15672.7|1
1631054660000|2021-09-07 22:44:20|||||||||1
1631054680000|2021-09-07 22:44:40|15674.9|15672.9|15674|15672|15674.9|15672.9|15674|15672|13
1631054690000|2021-09-07 22:44:50|15673.9|15671.9|15673.4|15671.4|15673.9|15671.9|15673.4|15671.4|9
1631054700000|2021-09-07 22:45:00|15673.5|15671.5|15673|15671|15673.5|15671.5|15673|15671|11
1631054710000|2021-09-07 22:45:10|15672.9|15670.9|15673|15671|15673|15671|15672.9|15670.9|3
1631054720000|2021-09-07 22:45:20|15672.9|15670.9|15672.7|15670.7|15672.9|15670.9|15672.7|15670.7|10
1631054730000|2021-09-07 22:45:30|15672.6|15670.6|15672.9|15670.9|15672.9|15670.9|15672.6|15670.6|3
1631054740000|2021-09-07 22:45:40|15673|15671|15673.7|15671.7|15673.9|15671.9|15673|15671|7
1631054750000|2021-09-07 22:45:50|15673.9|15671.9|15674.2|15672.2|15674.2|15672.2|15673.9|15671.9|1
1631054760000|2021-09-07 22:46:00|15674.1|15672.1|15674.2|15672.2|15674.2|15672.2|15674|15672|0
1631054770000|2021-09-07 22:46:10|15674.5|15672.5|15674.7|15672.7|15674.7|15672.7|15674.5|15672.5|1
1631054790000|2021-09-07 22:46:30|15674.6|15672.6|15674.9|15672.9|15675.1|15673.1|15674.6|15672.6|11
1631054800000|2021-09-07 22:46:40|15674.7|15672.7|15674.7|15672.7|15674.7|15672.7|15674.7|15672.7|1
1631054830000|2021-09-07 22:47:10|15674.9|15672.9|15675.1|15673.1|15675.1|15673.1|15674.9|15672.9|2
1631054840000|2021-09-07 22:47:20|15675.2|15673.2|15675.7|15673.7|15675.7|15673.7|15675.2|15673.2|18
1631054860000|2021-09-07 22:47:40|15675.6|15673.6|15675.5|15673.5|15675.6|15673.6|15675.5|15673.5|2
1631054870000|2021-09-07 22:47:50|15675.4|15673.4|15675.5|15673.5|15675.6|15673.6|15675.4|15673.4|1
1631054880000|2021-09-07 22:48:00|||||||||1
1631054890000|2021-09-07 22:48:10|15675.6|15673.6|15674.7|15672.7|15675.6|15673.6|15674.4|15672.4|10
1631054900000|2021-09-07 22:48:20|15674.9|15672.9|15674.7|15672.7|15674.9|15672.9|15674.7|15672.7|0
1631054910000|2021-09-07 22:48:30|15674.6|15672.6|15674.7|15672.7|15674.9|15672.9|15674.5|15672.5|3
1631054920000|2021-09-07 22:48:40|15674.5|15672.5|15674.5|15672.5|15674.5|15672.5|15674.4|15672.4|1
1631054930000|2021-09-07 22:48:50|15674.4|15672.4|15674.4|15672.4|15674.4|15672.4|15674.4|15672.4|0
1631054940000|2021-09-07 22:49:00|15674.2|15672.2|15674|15672|15674.4|15672.4|15674|15672|3
1631054950000|2021-09-07 22:49:10|15673.9|15671.9|15673.5|15671.5|15673.9|15671.9|15673.5|15671.5|0
1631054960000|2021-09-07 22:49:20|15673.6|15671.6|15673.9|15671.9|15674|15672|15673.6|15671.6|2
1631054970000|2021-09-07 22:49:30|15674|15672|15673.9|15671.9|15674|15672|15673.9|15671.9|1
1631054980000|2021-09-07 22:49:40|15673.7|15671.7|15673.7|15671.7|15673.7|15671.7|15673.7|15671.7|1
1631054990000|2021-09-07 22:49:50|15674|15672|15673.7|15671.7|15674|15672|15673.7|15671.7|5
1631055000000|2021-09-07 22:50:00|15673.9|15671.9|15673.9|15671.9|15673.9|15671.9|15673.9|15671.9|0
1631055010000|2021-09-07 22:50:10|15674|15672|15674|15672|15674|15672|15674|15672|1
1631055020000|2021-09-07 22:50:20|||||||||2
1631055030000|2021-09-07 22:50:30|||||||||1
1631055040000|2021-09-07 22:50:40|15674.1|15672.1|15673.7|15671.7|15674.1|15672.1|15673.7|15671.7|8
1631055050000|2021-09-07 22:50:50|15673.6|15671.6|15673.2|15671.2|15673.6|15671.6|15673.2|15671.2|0
1631055060000|2021-09-07 22:51:00|15673.4|15671.4|15673.5|15671.5|15673.5|15671.5|15673.4|15671.4|1
1631055070000|2021-09-07 22:51:10|15673.6|15671.6|15674|15672|15674|15672|15673.6|15671.6|5
1631055080000|2021-09-07 22:51:20|15673.9|15671.9|15674|15672|15674|15672|15673.9|15671.9|1
1631059200000|2021-09-08 00:00:00|15664.2|15662.2|15666|15664|15666.1|15664.1|15664.2|15662.2|25
1631059210000|2021-09-08 00:00:10|15665.7|15663.7|15666.7|15664.7|15666.9|15664.9|15665.5|15663.5|28
1631059220000|2021-09-08 00:00:20|15666.9|15664.9|15668.5|15666.5|15669.5|15667.5|15666.9|15664.9|66
1631059230000|2021-09-08 00:00:30|15668.6|15666.6|15669|15667|15669.9|15667.9|15668.4|15666.4|18
1631059240000|2021-09-08 00:00:40|15668.9|15666.9|15668.5|15666.5|15669|15667|15668.2|15666.2|5
1631059250000|2021-09-08 00:00:50|15668.4|15666.4|15670.2|15668.2|15670.2|15668.2|15668.2|15666.2|34
1631059260000|2021-09-08 00:01:00|15670|15668|15667.2|15665.2|15670.2|15668.2|15667|15665|23
1631059270000|2021-09-08 00:01:10|15667.4|15665.4|15665.5|15663.5|15667.5|15665.5|15665.5|15663.5|28
1631059280000|2021-09-08 00:01:20|15665.4|15663.4|15667.5|15665.5|15667.5|15665.5|15665.4|15663.4|5
1631059290000|2021-09-08 00:01:30|15667.4|15665.4|15666.9|15664.9|15667.5|15665.5|15666.7|15664.7|11
1631059300000|2021-09-08 00:01:40|15666.7|15664.7|15666.7|15664.7|15666.9|15664.9|15666.5|15664.5|7
1631059310000|2021-09-08 00:01:50|15666.9|15664.9|15668.2|15666.2|15668.5|15666.5|15666.9|15664.9|5
1631059320000|2021-09-08 00:02:00|15668.4|15666.4|15667.7|15665.7|15668.4|15666.4|15667.5|15665.5|1
1631059330000|2021-09-08 00:02:10|15667.6|15665.6|15667.6|15665.6|15668|15666|15667.5|15665.5|3
1631059340000|2021-09-08 00:02:20|15667.5|15665.5|15667.2|15665.2|15667.6|15665.6|15667.1|15665.1|2
1631059350000|2021-09-08 00:02:30|15667.5|15665.5|15667|15665|15667.5|15665.5|15666.1|15664.1|18
1631059360000|2021-09-08 00:02:40|15667.1|15665.1|15667|15665|15667.5|15665.5|15666.7|15664.7|1
1631059370000|2021-09-08 00:02:50|15667.2|15665.2|15667.6|15665.6|15668.1|15666.1|15667.2|15665.2|10
1631059380000|2021-09-08 00:03:00|15668|15666|15669.5|15667.5|15669.6|15667.6|15667.4|15665.4|36
1631059390000|2021-09-08 00:03:10|15669.6|15667.6|15669.6|15667.6|15669.6|15667.6|15669|15667|7
1631059400000|2021-09-08 00:03:20|15669.7|15667.7|15670.9|15668.9|15671.1|15669.1|15669.6|15667.6|28
1631059410000|2021-09-08 00:03:30|15670.7|15668.7|15670.9|15668.9|15670.9|15668.9|15670|15668|9
1631059420000|2021-09-08 00:03:40|15671|15669|15670.5|15668.5|15671.1|15669.1|15670.5|15668.5|5
1631059430000|2021-09-08 00:03:50|15670.4|15668.4|15670|15668|15670.6|15668.6|15669.5|15667.5|3
1631059440000|2021-09-08 00:04:00|15669.9|15667.9|15668.9|15666.9|15670|15668|15668.7|15666.7|24
1631059450000|2021-09-08 00:04:10|15669.2|15667.2|15669.7|15667.7|15669.7|15667.7|15669.1|15667.1|11
1631059460000|2021-09-08 00:04:20|15669.9|15667.9|15669.7|15667.7|15670|15668|15669.4|15667.4|0
1631059470000|2021-09-08 00:04:30|15670.1|15668.1|15669.6|15667.6|15670.1|15668.1|15669.5|15667.5|2
1631059480000|2021-09-08 00:04:40|15669.7|15667.7|15670.7|15668.7|15670.7|15668.7|15669.7|15667.7|12
1631059490000|2021-09-08 00:04:50|15670.4|15668.4|15671.5|15669.5|15671.7|15669.7|15670.4|15668.4|32
1631059500000|2021-09-08 00:05:00|15671.6|15669.6|15671.4|15669.4|15672.1|15670.1|15671|15669|22
1631059510000|2021-09-08 00:05:10|15671.2|15669.2|15671|15669|15671.2|15669.2|15670.9|15668.9|2
1631059520000|2021-09-08 00:05:20|15671.1|15669.1|15673|15671|15673|15671|15671.1|15669.1|32
1631059530000|2021-09-08 00:05:30|15672.7|15670.7|15673|15671|15673.2|15671.2|15672.5|15670.5|42
1631059540000|2021-09-08 00:05:40|15673.1|15671.1|15673.6|15671.6|15673.6|15671.6|15672.7|15670.7|20
1631059550000|2021-09-08 00:05:50|15673.7|15671.7|15674.5|15672.5|15674.5|15672.5|15673.7|15671.7|43
1631059560000|2021-09-08 00:06:00|15674.4|15672.4|15673|15671|15674.6|15672.6|15672.9|15670.9|37
1631059570000|2021-09-08 00:06:10|15672.9|15670.9|15674|15672|15674|15672|15672.9|15670.9|18
1631059580000|2021-09-08 00:06:20|15674.2|15672.2|15675.4|15673.4|15675.9|15673.9|15674.2|15672.2|41
1631059590000|2021-09-08 00:06:30|15675.2|15673.2|15675.6|15673.6|15676.1|15674.1|15675.1|15673.1|12
1631059600000|2021-09-08 00:06:40|15675.7|15673.7|15674.2|15672.2|15675.7|15673.7|15674|15672|13
1631059610000|2021-09-08 00:06:50|15674.1|15672.1|15673.6|15671.6|15674.2|15672.2|15673.6|15671.6|15
1631059620000|2021-09-08 00:07:00|15673.4|15671.4|15673.5|15671.5|15673.5|15671.5|15673|15671|6
1631059630000|2021-09-08 00:07:10|15673.6|15671.6|15673.2|15671.2|15673.9|15671.9|15673.2|15671.2|2
1631059640000|2021-09-08 00:07:20|15673.1|15671.1|15673.1|15671.1|15673.4|15671.4|15673|15671|10
1631059650000|2021-09-08 00:07:30|15673.2|15671.2|15673.5|15671.5|15674|15672|15673.2|15671.2|6
1631059660000|2021-09-08 00:07:40|15673.7|15671.7|15673.7|15671.7|15674|15672|15673.5|15671.5|3
1631059670000|2021-09-08 00:07:50|15674|15672|15673.7|15671.7|15674|15672|15673.5|15671.5|3
1631059680000|2021-09-08 00:08:00|15673.9|15671.9|15674|15672|15674.5|15672.5|15673.7|15671.7|10
1631059690000|2021-09-08 00:08:10|15674.1|15672.1|15674.5|15672.5|15674.7|15672.7|15674.1|15672.1|4
1631059700000|2021-09-08 00:08:20|15674.6|15672.6|15676.2|15674.2|15676.4|15674.4|15674.5|15672.5|25
1631059710000|2021-09-08 00:08:30|15676.1|15674.1|15676|15674|15676.6|15674.6|15676|15674|15
1631059720000|2021-09-08 00:08:40|15675.9|15673.9|15675.6|15673.6|15676|15674|15675.5|15673.5|11
1631059730000|2021-09-08 00:08:50|15675.2|15673.2|15676.4|15674.4|15676.4|15674.4|15675.2|15673.2|15
1631059740000|2021-09-08 00:09:00|15676.5|15674.5|15676.5|15674.5|15676.7|15674.7|15676.4|15674.4|47
1631059750000|2021-09-08 00:09:10|15676.6|15674.6|15676.4|15674.4|15676.7|15674.7|15676.2|15674.2|7
1631059760000|2021-09-08 00:09:20|15676.5|15674.5|15676|15674|15676.5|15674.5|15675.6|15673.6|7
1631059770000|2021-09-08 00:09:30|15675.9|15673.9|15675.7|15673.7|15676|15674|15675.5|15673.5|7
1631059780000|2021-09-08 00:09:40|15675.9|15673.9|15676.5|15674.5|15676.6|15674.6|15675.7|15673.7|4
1631059790000|2021-09-08 00:09:50|15676.6|15674.6|15676.7|15674.7|15677.5|15675.5|15676.6|15674.6|38
1631059800000|2021-09-08 00:10:00|15676.5|15674.5|15680|15678|15681.4|15679.4|15676.5|15674.5|203
1631059810000|2021-09-08 00:10:10|15680.1|15678.1|15681|15679|15681.4|15679.4|15680|15678|33
1631059820000|2021-09-08 00:10:20|15681.1|15679.1|15680.6|15678.6|15681.5|15679.5|15680.5|15678.5|16
1631059830000|2021-09-08 00:10:30|15680.7|15678.7|15680.4|15678.4|15680.7|15678.7|15680|15678|19
1631059840000|2021-09-08 00:10:40|15680.5|15678.5|15680.5|15678.5|15680.7|15678.7|15680.2|15678.2|4
1631059850000|2021-09-08 00:10:50|15680.6|15678.6|15680.5|15678.5|15681.2|15679.2|15680.5|15678.5|20
1631059860000|2021-09-08 00:11:00|15680.6|15678.6|15680.6|15678.6|15680.7|15678.7|15680.2|15678.2|10
1631059870000|2021-09-08 00:11:10|15680.7|15678.7|15680.7|15678.7|15681.2|15679.2|15680.6|15678.6|12
1631059880000|2021-09-08 00:11:20|15680.5|15678.5|15679.5|15677.5|15680.5|15678.5|15679.1|15677.1|27
1631059890000|2021-09-08 00:11:30|15679.4|15677.4|15679.9|15677.9|15679.9|15677.9|15679.4|15677.4|19
1631059900000|2021-09-08 00:11:40|15679.7|15677.7|15679.7|15677.7|15680|15678|15679.6|15677.6|3
1631059910000|2021-09-08 00:11:50|15679.9|15677.9|15679.5|15677.5|15680.5|15678.5|15679.5|15677.5|22
1631059920000|2021-09-08 00:12:00|15679.7|15677.7|15680|15678|15680.1|15678.1|15679.7|15677.7|1
1631059930000|2021-09-08 00:12:10|15680.1|15678.1|15680.1|15678.1|15680.1|15678.1|15680.1|15678.1|1
1631059940000|2021-09-08 00:12:20|15680.2|15678.2|15679.7|15677.7|15680.2|15678.2|15679.7|15677.7|7
1631059950000|2021-09-08 00:12:30|15679.9|15677.9|15679.7|15677.7|15679.9|15677.9|15679.7|15677.7|3
1631059960000|2021-09-08 00:12:40|15679.6|15677.6|15679.4|15677.4|15679.7|15677.7|15679.4|15677.4|5
1631059970000|2021-09-08 00:12:50|15679.5|15677.5|15680.2|15678.2|15680.2|15678.2|15679.5|15677.5|7
1631059980000|2021-09-08 00:13:00|15680.5|15678.5|15680.2|15678.2|15681|15679|15680.2|15678.2|19
1631059990000|2021-09-08 00:13:10|15680.4|15678.4|15680.7|15678.7|15680.7|15678.7|15680.4|15678.4|6
1631060000000|2021-09-08 00:13:20|15680.6|15678.6|15680.5|15678.5|15681|15679|15680.5|15678.5|7
1631060010000|2021-09-08 00:13:30|15680.4|15678.4|15679.4|15677.4|15680.4|15678.4|15679.2|15677.2|12
1631060020000|2021-09-08 00:13:40|15679.5|15677.5|15679.7|15677.7|15680|15678|15679.4|15677.4|6
1631060030000|2021-09-08 00:13:50|15679.6|15677.6|15679.7|15677.7|15679.7|15677.7|15679.5|15677.5|2
1631060040000|2021-09-08 00:14:00|15679.6|15677.6|15680.4|15678.4|15680.4|15678.4|15679.5|15677.5|6
1631060050000|2021-09-08 00:14:10|15680.2|15678.2|15679.7|15677.7|15680.2|15678.2|15679.5|15677.5|8
1631060060000|2021-09-08 00:14:20|15680|15678|15680.4|15678.4|15680.4|15678.4|15679.7|15677.7|9
1631060070000|2021-09-08 00:14:30|15680.5|15678.5|15681|15679|15681|15679|15680.5|15678.5|10
1631060080000|2021-09-08 00:14:40|15680.7|15678.7|15680.5|15678.5|15681|15679|15680.5|15678.5|5
1631060090000|2021-09-08 00:14:50|15680.6|15678.6|15680.5|15678.5|15680.7|15678.7|15680.1|15678.1|10
1631060100000|2021-09-08 00:15:00|15680.7|15678.7|15682|15680|15682.4|15680.4|15680.5|15678.5|89
1631060110000|2021-09-08 00:15:10|15681.9|15679.9|15682.7|15680.7|15683.2|15681.2|15681.9|15679.9|47
1631060120000|2021-09-08 00:15:20|15682.9|15680.9|15682.6|15680.6|15683|15681|15682.4|15680.4|10
1631060130000|2021-09-08 00:15:30|15682.5|15680.5|15682.7|15680.7|15683.6|15681.6|15682.4|15680.4|43
1631060140000|2021-09-08 00:15:40|15682.5|15680.5|15682|15680|15682.5|15680.5|15681.6|15679.6|12
1631060150000|2021-09-08 00:15:50|15682.1|15680.1|15682|15680|15682.4|15680.4|15681.7|15679.7|6
1631060160000|2021-09-08 00:16:00|15682.1|15680.1|15681.4|15679.4|15682.2|15680.2|15681.4|15679.4|22
1631060170000|2021-09-08 00:16:10|15681.2|15679.2|15681|15679|15681.2|15679.2|15680.6|15678.6|12
1631060180000|2021-09-08 00:16:20|15681.1|15679.1|15681|15679|15681.5|15679.5|15680.7|15678.7|5
1631060190000|2021-09-08 00:16:30|15681.1|15679.1|15681|15679|15681.1|15679.1|15680.9|15678.9|10
1631060200000|2021-09-08 00:16:40|15681.1|15679.1|15680.7|15678.7|15681.4|15679.4|15680.7|15678.7|19
1631060210000|2021-09-08 00:16:50|15680.6|15678.6|15680.1|15678.1|15680.7|15678.7|15680|15678|14
1631060220000|2021-09-08 00:17:00|15680|15678|15679.7|15677.7|15680|15678|15679.5|15677.5|25
1631060230000|2021-09-08 00:17:10|15679.6|15677.6|15679.7|15677.7|15680|15678|15679.6|15677.6|6
1631060240000|2021-09-08 00:17:20|15679.6|15677.6|15679.5|15677.5|15679.7|15677.7|15679.4|15677.4|18
1631060250000|2021-09-08 00:17:30|15679.4|15677.4|15679.2|15677.2|15679.5|15677.5|15679.2|15677.2|11
1631060260000|2021-09-08 00:17:40|15679.1|15677.1|15678.7|15676.7|15679.2|15677.2|15678.5|15676.5|23
1631060270000|2021-09-08 00:17:50|15678.6|15676.6|15678.7|15676.7|15678.9|15676.9|15678.6|15676.6|5
1631060280000|2021-09-08 00:18:00|15678.6|15676.6|15678.7|15676.7|15678.7|15676.7|15678.1|15676.1|14
1631060290000|2021-09-08 00:18:10|15678.6|15676.6|15679|15677|15679|15677|15678.6|15676.6|14
1631060300000|2021-09-08 00:18:20|15679.1|15677.1|15677.7|15675.7|15679.1|15677.1|15677.2|15675.2|60
1631060310000|2021-09-08 00:18:30|15677.6|15675.6|15678.2|15676.2|15678.9|15676.9|15677.6|15675.6|10
1631060320000|2021-09-08 00:18:40|15678|15676|15678|15676|15678.1|15676.1|15677.7|15675.7|7
1631060330000|2021-09-08 00:18:50|15678.1|15676.1|15678.2|15676.2|15678.5|15676.5|15678|15676|5
1631060340000|2021-09-08 00:19:00|15678.1|15676.1|15677.7|15675.7|15678.2|15676.2|15677.7|15675.7|5
1631060350000|2021-09-08 00:19:10|15677.2|15675.2|15677.7|15675.7|15677.7|15675.7|15677.2|15675.2|21
1631060360000|2021-09-08 00:19:20|15677.6|15675.6|15677.9|15675.9|15677.9|15675.9|15677.6|15675.6|5
1631060370000|2021-09-08 00:19:30|15677.7|15675.7|15678|15676|15678.1|15676.1|15677.7|15675.7|8
1631060380000|2021-09-08 00:19:40|15678.1|15676.1|15678|15676|15678.1|15676.1|15678|15676|0
1631060390000|2021-09-08 00:19:50|15677.9|15675.9|15678.4|15676.4|15678.4|15676.4|15677.7|15675.7|10
1631060400000|2021-09-08 00:20:00|15678.2|15676.2|15678.5|15676.5|15678.9|15676.9|15678.2|15676.2|6
1631060410000|2021-09-08 00:20:10|15678.4|15676.4|15678|15676|15678.4|15676.4|15678|15676|3
1631060420000|2021-09-08 00:20:20|15678.1|15676.1|15678.2|15676.2|15678.4|15676.4|15677.6|15675.6|5
1631060430000|2021-09-08 00:20:30|15678.4|15676.4|15679.2|15677.2|15679.2|15677.2|15678.2|15676.2|14
1631060440000|2021-09-08 00:20:40|15679.5|15677.5|15679|15677|15679.5|15677.5|15678.9|15676.9|5
1631060450000|2021-09-08 00:20:50|15679.1|15677.1|15678.4|15676.4|15679.1|15677.1|15678.2|15676.2|11
1631060460000|2021-09-08 00:21:00|15678.2|15676.2|15678.6|15676.6|15678.6|15676.6|15678.2|15676.2|0
1631060470000|2021-09-08 00:21:10|15678.4|15676.4|15678.5|15676.5|15678.5|15676.5|15678.2|15676.2|4
1631060480000|2021-09-08 00:21:20|15678.4|15676.4|15677.7|15675.7|15678.4|15676.4|15677.7|15675.7|5
1631060490000|2021-09-08 00:21:30|||||||||1
1631060500000|2021-09-08 00:21:40|15677.6|15675.6|15678|15676|15678|15676|15677.5|15675.5|6
1631060510000|2021-09-08 00:21:50|15678.1|15676.1|15678.5|15676.5|15679.2|15677.2|15678.1|15676.1|26
1631060520000|2021-09-08 00:22:00|15678.6|15676.6|15678|15676|15678.7|15676.7|15678|15676|5
1631060530000|2021-09-08 00:22:10|15678.2|15676.2|15678.6|15676.6|15678.9|15676.9|15678.2|15676.2|6
1631060540000|2021-09-08 00:22:20|15678.7|15676.7|15678.9|15676.9|15678.9|15676.9|15678.4|15676.4|5
1631060550000|2021-09-08 00:22:30|15678.7|15676.7|15678.5|15676.5|15678.7|15676.7|15678.1|15676.1|3
1631060560000|2021-09-08 00:22:40|15678.4|15676.4|15678.5|15676.5|15678.9|15676.9|15678.4|15676.4|2
1631060570000|2021-09-08 00:22:50|15678.6|15676.6|15678.2|15676.2|15678.7|15676.7|15678.1|15676.1|7
1631060580000|2021-09-08 00:23:00|15678.4|15676.4|15678.5|15676.5|15678.5|15676.5|15678.2|15676.2|3
1631060590000|2021-09-08 00:23:10|15678.6|15676.6|15678.6|15676.6|15679|15677|15678.6|15676.6|4
1631060600000|2021-09-08 00:23:20|15678.7|15676.7|15679.4|15677.4|15679.5|15677.5|15678.7|15676.7|8
1631060610000|2021-09-08 00:23:30|15679|15677|15679.4|15677.4|15679.5|15677.5|15679|15677|8
1631060620000|2021-09-08 00:23:40|15679.1|15677.1|15679.2|15677.2|15679.2|15677.2|15678.7|15676.7|10
1631060630000|2021-09-08 00:23:50|15679.1|15677.1|15680.2|15678.2|15680.4|15678.4|15679.1|15677.1|36
1631060640000|2021-09-08 00:24:00|15680.4|15678.4|15680.5|15678.5|15680.5|15678.5|15680.1|15678.1|9
1631060650000|2021-09-08 00:24:10|15680.4|15678.4|15679.7|15677.7|15680.4|15678.4|15679.7|15677.7|8
1631060660000|2021-09-08 00:24:20|15679.9|15677.9|15679.9|15677.9|15679.9|15677.9|15679.6|15677.6|1
1631060670000|2021-09-08 00:24:30|15679.6|15677.6|15679.2|15677.2|15679.7|15677.7|15679.1|15677.1|4
1631060680000|2021-09-08 00:24:40|15679.1|15677.1|15679.5|15677.5|15679.7|15677.7|15679.1|15677.1|5
1631060690000|2021-09-08 00:24:50|15679.6|15677.6|15679.5|15677.5|15679.7|15677.7|15679.5|15677.5|1
1631060700000|2021-09-08 00:25:00|15679.6|15677.6|15678.7|15676.7|15680|15678|15678.7|15676.7|10
1631060710000|2021-09-08 00:25:10|15678.6|15676.6|15678.6|15676.6|15678.7|15676.7|15678.5|15676.5|5
1631060720000|2021-09-08 00:25:20|15678.5|15676.5|15678.6|15676.6|15678.7|15676.7|15678.4|15676.4|0
1631060730000|2021-09-08 00:25:30|15678.5|15676.5|15679.2|15677.2|15679.2|15677.2|15678.5|15676.5|6
1631060740000|2021-09-08 00:25:40|15679.4|15677.4|15679.2|15677.2|15679.6|15677.6|15679.1|15677.1|10
1631060750000|2021-09-08 00:25:50|15679.4|15677.4|15679|15677|15679.4|15677.4|15679|15677|1
1631060760000|2021-09-08 00:26:00|15679.1|15677.1|15679.2|15677.2|15679.9|15677.9|15679|15677|11
1631060770000|2021-09-08 00:26:10|15679|15677|15678.9|15676.9|15679.1|15677.1|15678.9|15676.9|0
1631060780000|2021-09-08 00:26:20|15679|15677|15678.6|15676.6|15679|15677|15678.6|15676.6|0
1631060790000|2021-09-08 00:26:30|15678.5|15676.5|15678.7|15676.7|15678.7|15676.7|15678.5|15676.5|4
1631060800000|2021-09-08 00:26:40|15678.6|15676.6|15678.1|15676.1|15678.6|15676.6|15678.1|15676.1|5
1631060810000|2021-09-08 00:26:50|15677.9|15675.9|15677.9|15675.9|15678.2|15676.2|15677.7|15675.7|10
1631060820000|2021-09-08 00:27:00|15677.7|15675.7|15677.9|15675.9|15677.9|15675.9|15677.6|15675.6|0
1631060830000|2021-09-08 00:27:10|15677.7|15675.7|15677.5|15675.5|15677.7|15675.7|15677.4|15675.4|8
1631060840000|2021-09-08 00:27:20|15677.7|15675.7|15678.1|15676.1|15678.2|15676.2|15677.7|15675.7|4
1631060850000|2021-09-08 00:27:30|15678.2|15676.2|15678.4|15676.4|15678.4|15676.4|15678.1|15676.1|0
1631060860000|2021-09-08 00:27:40|15678.1|15676.1|15678|15676|15678.1|15676.1|15677.9|15675.9|3
1631060870000|2021-09-08 00:27:50|15678.1|15676.1|15677.7|15675.7|15678.1|15676.1|15677.7|15675.7|3
1631060880000|2021-09-08 00:28:00|15677.6|15675.6|15678.4|15676.4|15678.4|15676.4|15677.5|15675.5|14
1631060890000|2021-09-08 00:28:10|15678.5|15676.5|15678.5|15676.5|15678.6|15676.6|15678.4|15676.4|3
1631060900000|2021-09-08 00:28:20|15678.6|15676.6|15679|15677|15679|15677|15678.6|15676.6|2
1631060910000|2021-09-08 00:28:30|15679.1|15677.1|15679.2|15677.2|15679.5|15677.5|15678.7|15676.7|10
1631060920000|2021-09-08 00:28:40|15679.4|15677.4|15679.5|15677.5|15679.6|15677.6|15679.4|15677.4|4
1631060930000|2021-09-08 00:28:50|15679.4|15677.4|15679.4|15677.4|15679.5|15677.5|15679.1|15677.1|2
1631060940000|2021-09-08 00:29:00|15679.2|15677.2|15679.7|15677.7|15680.2|15678.2|15679.2|15677.2|39
1631060950000|2021-09-08 00:29:10|15680|15678|15678.7|15676.7|15680|15678|15678.7|15676.7|7
1631060960000|2021-09-08 00:29:20|15678.9|15676.9|15678.2|15676.2|15679|15677|15678|15676|10
1631060970000|2021-09-08 00:29:30|15678.4|15676.4|15678.4|15676.4|15678.4|15676.4|15678.1|15676.1|2
1631060980000|2021-09-08 00:29:40|15678.5|15676.5|15677.7|15675.7|15678.5|15676.5|15677.7|15675.7|4
1631060990000|2021-09-08 00:29:50|15677.6|15675.6|15677.5|15675.5|15677.6|15675.6|15677.1|15675.1|5
1631061000000|2021-09-08 00:30:00|15677.6|15675.6|15678|15676|15678.4|15676.4|15677.6|15675.6|6
1631061010000|2021-09-08 00:30:10|15677.9|15675.9|15677.7|15675.7|15678|15676|15677.5|15675.5|7
1631061020000|2021-09-08 00:30:20|15677.6|15675.6|15677.5|15675.5|15677.7|15675.7|15677.5|15675.5|4
1631061030000|2021-09-08 00:30:30|15677.6|15675.6|15677|15675|15677.7|15675.7|15677|15675|8
1631061040000|2021-09-08 00:30:40|15677.2|15675.2|15677.2|15675.2|15677.5|15675.5|15677|15675|15
1631061050000|2021-09-08 00:30:50|15677.4|15675.4|15677.5|15675.5|15677.6|15675.6|15677.2|15675.2|4
1631061060000|2021-09-08 00:31:00|15677.4|15675.4|15677.7|15675.7|15677.7|15675.7|15677.2|15675.2|4
1631061070000|2021-09-08 00:31:10|15677.9|15675.9|15677.7|15675.7|15677.9|15675.9|15677.5|15675.5|0
1631061080000|2021-09-08 00:31:20|15677.6|15675.6|15676.5|15674.5|15677.6|15675.6|15676.4|15674.4|22
1631061090000|2021-09-08 00:31:30|15676.6|15674.6|15676.1|15674.1|15676.6|15674.6|15676.1|15674.1|19
1631061100000|2021-09-08 00:31:40|15675.9|15673.9|15676.1|15674.1|15676.1|15674.1|15675.6|15673.6|21
1631061110000|2021-09-08 00:31:50|15676|15674|15675.7|15673.7|15676.2|15674.2|15675.7|15673.7|3
1631061120000|2021-09-08 00:32:00|15675.6|15673.6|15676|15674|15676.1|15674.1|15675.6|15673.6|12
1631061130000|2021-09-08 00:32:10|15676.1|15674.1|15676.2|15674.2|15676.5|15674.5|15675.9|15673.9|9
1631061140000|2021-09-08 00:32:20|15676.4|15674.4|15676.4|15674.4|15676.5|15674.5|15676.2|15674.2|2
1631061150000|2021-09-08 00:32:30|15676.2|15674.2|15676.6|15674.6|15676.6|15674.6|15676.2|15674.2|7
1631061160000|2021-09-08 00:32:40|15676.5|15674.5|15676.7|15674.7|15676.7|15674.7|15676.5|15674.5|6
1631061170000|2021-09-08 00:32:50|15676.9|15674.9|15676.7|15674.7|15677.2|15675.2|15676.7|15674.7|16
1631061180000|2021-09-08 00:33:00|15676.9|15674.9|15677|15675|15677|15675|15676.7|15674.7|8
1631061190000|2021-09-08 00:33:10|15676.9|15674.9|15677|15675|15677|15675|15676.6|15674.6|1
1631061210000|2021-09-08 00:33:30|15677.1|15675.1|15677.2|15675.2|15677.2|15675.2|15677.1|15675.1|2
1631061220000|2021-09-08 00:33:40|15677.4|15675.4|15677.2|15675.2|15677.4|15675.4|15677.2|15675.2|1
1631061230000|2021-09-08 00:33:50|15677.4|15675.4|15677.5|15675.5|15678|15676|15677.1|15675.1|14
1631061240000|2021-09-08 00:34:00|15677.7|15675.7|15677.7|15675.7|15677.7|15675.7|15677.5|15675.5|2
1631061250000|2021-09-08 00:34:10|15677.6|15675.6|15678|15676|15678.1|15676.1|15677.6|15675.6|5
1631061260000|2021-09-08 00:34:20|15678.1|15676.1|15678|15676|15678.4|15676.4|15678|15676|6
1631061270000|2021-09-08 00:34:30|15677.9|15675.9|15678|15676|15678|15676|15677.9|15675.9|2
1631061280000|2021-09-08 00:34:40|15678.1|15676.1|15678.6|15676.6|15678.6|15676.6|15677.9|15675.9|6
1631061290000|2021-09-08 00:34:50|15678.9|15676.9|15678.7|15676.7|15678.9|15676.9|15678.5|15676.5|8
1631061300000|2021-09-08 00:35:00|15678.9|15676.9|15679.6|15677.6|15679.6|15677.6|15678.7|15676.7|11
1631061310000|2021-09-08 00:35:10|15680|15678|15679.4|15677.4|15680.1|15678.1|15679.4|15677.4|32
1631061320000|2021-09-08 00:35:20|15679.2|15677.2|15679.2|15677.2|15679.5|15677.5|15679.2|15677.2|10
1631061330000|2021-09-08 00:35:30|15679.4|15677.4|15679|15677|15679.5|15677.5|15679|15677|4
1631061340000|2021-09-08 00:35:40|15679.1|15677.1|15679|15677|15679.4|15677.4|15679|15677|3
1631061350000|2021-09-08 00:35:50|15679.2|15677.2|15678.2|15676.2|15679.2|15677.2|15678|15676|4
1631061360000|2021-09-08 00:36:00|15678.4|15676.4|15678.1|15676.1|15678.4|15676.4|15678|15676|5
1631061370000|2021-09-08 00:36:10|15678.2|15676.2|15677.5|15675.5|15678.2|15676.2|15677.5|15675.5|3
1631061380000|2021-09-08 00:36:20|15677.4|15675.4|15677.7|15675.7|15677.7|15675.7|15677.2|15675.2|0
1631061390000|2021-09-08 00:36:30|15677.6|15675.6|15677.5|15675.5|15677.7|15675.7|15677.5|15675.5|1
1631061400000|2021-09-08 00:36:40|15677.4|15675.4|15677.7|15675.7|15677.7|15675.7|15677.1|15675.1|8
1631061410000|2021-09-08 00:36:50|15677.9|15675.9|15678.2|15676.2|15678.5|15676.5|15677.9|15675.9|2
1631061420000|2021-09-08 00:37:00|15678.4|15676.4|15678.5|15676.5|15678.7|15676.7|15678.2|15676.2|4
1631061430000|2021-09-08 00:37:10|15678.4|15676.4|15678.2|15676.2|15678.5|15676.5|15678.1|15676.1|0
1631061440000|2021-09-08 00:37:20|15678.5|15676.5|15678.2|15676.2|15678.5|15676.5|15678.2|15676.2|2
1631061450000|2021-09-08 00:37:30|15678.1|15676.1|15678.5|15676.5|15678.5|15676.5|15678|15676|6
1631061460000|2021-09-08 00:37:40|15678.4|15676.4|15678.4|15676.4|15678.6|15676.6|15678.2|15676.2|1
1631061470000|2021-09-08 00:37:50|15678.2|15676.2|15678.4|15676.4|15678.4|15676.4|15678.2|15676.2|0
1631061480000|2021-09-08 00:38:00|15678.5|15676.5|15678.4|15676.4|15678.7|15676.7|15678.4|15676.4|4
1631061490000|2021-09-08 00:38:10|15678.5|15676.5|15678.6|15676.6|15678.7|15676.7|15678.5|15676.5|0
1631061500000|2021-09-08 00:38:20|15678.5|15676.5|15678.2|15676.2|15678.5|15676.5|15678.1|15676.1|0
1631061510000|2021-09-08 00:38:30|15678.1|15676.1|15677.7|15675.7|15678.1|15676.1|15677.5|15675.5|1
1631061520000|2021-09-08 00:38:40|15677.6|15675.6|15677.7|15675.7|15677.9|15675.9|15677.5|15675.5|0
1631061530000|2021-09-08 00:38:50|15677.9|15675.9|15678|15676|15678|15676|15677.9|15675.9|1
1631061540000|2021-09-08 00:39:00|15677.9|15675.9|15678|15676|15678|15676|15677.4|15675.4|9
1631061550000|2021-09-08 00:39:10|15677.7|15675.7|15678|15676|15678|15676|15677.7|15675.7|0
1631061560000|2021-09-08 00:39:20|15678.1|15676.1|15678|15676|15678.1|15676.1|15677.9|15675.9|0
1631061570000|2021-09-08 00:39:30|15677.9|15675.9|15678|15676|15678.1|15676.1|15677.7|15675.7|1
1631061580000|2021-09-08 00:39:40|15678.1|15676.1|15678.5|15676.5|15678.5|15676.5|15677.9|15675.9|3
1631061590000|2021-09-08 00:39:50|15678.4|15676.4|15678.5|15676.5|15678.6|15676.6|15678.4|15676.4|1
1631061600000|2021-09-08 00:40:00|15678.6|15676.6|15678.5|15676.5|15678.6|15676.6|15678.5|15676.5|2
1631061610000|2021-09-08 00:40:10|15678.4|15676.4|15678.9|15676.9|15678.9|15676.9|15678.2|15676.2|5
1631061620000|2021-09-08 00:40:20|15679.1|15677.1|15679.6|15677.6|15679.6|15677.6|15678.9|15676.9|6
1631061630000|2021-09-08 00:40:30|15679.5|15677.5|15679.5|15677.5|15680.2|15678.2|15679.5|15677.5|8
1631061640000|2021-09-08 00:40:40|15679.6|15677.6|15679.7|15677.7|15679.7|15677.7|15679.4|15677.4|2
1631061650000|2021-09-08 00:40:50|15679.6|15677.6|15679|15677|15679.6|15677.6|15679|15677|7
1631061660000|2021-09-08 00:41:00|15678.9|15676.9|15679.2|15677.2|15679.5|15677.5|15678.7|15676.7|9
1631061670000|2021-09-08 00:41:10|15679.5|15677.5|15679.4|15677.4|15679.5|15677.5|15679.2|15677.2|0
1631061680000|2021-09-08 00:41:20|15679.2|15677.2|15679.7|15677.7|15679.9|15677.9|15679.2|15677.2|7
1631061690000|2021-09-08 00:41:30|15679.6|15677.6|15680|15678|15680.1|15678.1|15679.5|15677.5|10
1631061700000|2021-09-08 00:41:40|15680.1|15678.1|15680|15678|15680.1|15678.1|15680|15678|0
1631061710000|2021-09-08 00:41:50|15680.1|15678.1|15680.2|15678.2|15680.2|15678.2|15680|15678|4
1631061720000|2021-09-08 00:42:00|15680.1|15678.1|15680.4|15678.4|15680.4|15678.4|15679.5|15677.5|6
1631061730000|2021-09-08 00:42:10|15680.1|15678.1|15679.9|15677.9|15680.2|15678.2|15679.9|15677.9|7
1631061740000|2021-09-08 00:42:20|15679.7|15677.7|15680|15678|15680.1|15678.1|15679.7|15677.7|1
1631061750000|2021-09-08 00:42:30|15679.9|15677.9|15680|15678|15680|15678|15679.7|15677.7|1
1631061760000|2021-09-08 00:42:40|15679.9|15677.9|15680.1|15678.1|15680.1|15678.1|15679.9|15677.9|3
1631061770000|2021-09-08 00:42:50|15680.2|15678.2|15680.5|15678.5|15680.5|15678.5|15680.2|15678.2|8
1631061780000|2021-09-08 00:43:00|15680.6|15678.6|15681.5|15679.5|15681.6|15679.6|15680.6|15678.6|34
1631061790000|2021-09-08 00:43:10|15681.6|15679.6|15681.7|15679.7|15681.9|15679.9|15681.5|15679.5|15
1631061800000|2021-09-08 00:43:20|15681.6|15679.6|15681.2|15679.2|15681.7|15679.7|15681.2|15679.2|3
1631061810000|2021-09-08 00:43:30|15681.1|15679.1|15682|15680|15682.1|15680.1|15681.1|15679.1|20
1631061820000|2021-09-08 00:43:40|15681.9|15679.9|15681.6|15679.6|15682|15680|15681.6|15679.6|12
1631061830000|2021-09-08 00:43:50|15681.7|15679.7|15681.7|15679.7|15682.4|15680.4|15681.6|15679.6|20
1631061840000|2021-09-08 00:44:00|15681.6|15679.6|15681.5|15679.5|15681.7|15679.7|15681.4|15679.4|7
1631061850000|2021-09-08 00:44:10|15681.6|15679.6|15681.2|15679.2|15681.6|15679.6|15681|15679|7
1631061860000|2021-09-08 00:44:20|15681|15679|15681|15679|15681.2|15679.2|15681|15679|12
1631061870000|2021-09-08 00:44:30|15681.2|15679.2|15681|15679|15681.4|15679.4|15681|15679|6
1631061880000|2021-09-08 00:44:40|15681.2|15679.2|15680.7|15678.7|15681.2|15679.2|15680.7|15678.7|10
1631061890000|2021-09-08 00:44:50|15681|15679|15681|15679|15681|15679|15680.7|15678.7|18
1631061900000|2021-09-08 00:45:00|15681.1|15679.1|15682.1|15680.1|15682.1|15680.1|15681|15679|18
1631061910000|2021-09-08 00:45:10|15681.9|15679.9|15682.5|15680.5|15682.6|15680.6|15681.9|15679.9|29
1631061920000|2021-09-08 00:45:20|15682.7|15680.7|15682.5|15680.5|15683|15681|15682.5|15680.5|21
1631061930000|2021-09-08 00:45:30|15682.4|15680.4|15681.5|15679.5|15682.5|15680.5|15681.5|15679.5|10
1631061940000|2021-09-08 00:45:40|15681.6|15679.6|15680.9|15678.9|15681.6|15679.6|15680.9|15678.9|5
1631061950000|2021-09-08 00:45:50|15681|15679|15681|15679|15681.1|15679.1|15680.5|15678.5|8
1631061960000|2021-09-08 00:46:00|15681.1|15679.1|15681.2|15679.2|15681.2|15679.2|15680.9|15678.9|1
1631061970000|2021-09-08 00:46:10|15681.4|15679.4|15681.4|15679.4|15681.4|15679.4|15681.4|15679.4|0
1631061980000|2021-09-08 00:46:20|15681.5|15679.5|15681.4|15679.4|15681.5|15679.5|15681.4|15679.4|1
1631061990000|2021-09-08 00:46:30|15681.2|15679.2|15681|15679|15681.2|15679.2|15681|15679|2
1631062000000|2021-09-08 00:46:40|15680.9|15678.9|15681.2|15679.2|15681.6|15679.6|15680.9|15678.9|3
1631062010000|2021-09-08 00:46:50|15681.4|15679.4|15681.5|15679.5|15681.6|15679.6|15681.2|15679.2|3
1631062020000|2021-09-08 00:47:00|15681.6|15679.6|15682|15680|15682.2|15680.2|15681.6|15679.6|6
1631062030000|2021-09-08 00:47:10|15682.1|15680.1|15682.1|15680.1|15682.2|15680.2|15682|15680|2
1631062040000|2021-09-08 00:47:20|15682.2|15680.2|15681.9|15679.9|15682.2|15680.2|15681.7|15679.7|2
1631062050000|2021-09-08 00:47:30|15682|15680|15681.7|15679.7|15682.1|15680.1|15681.7|15679.7|9
1631062060000|2021-09-08 00:47:40|15681.9|15679.9|15681.7|15679.7|15682|15680|15681.7|15679.7|2
1631062070000|2021-09-08 00:47:50|15681.9|15679.9|15682|15680|15682|15680|15681.7|15679.7|5
1631062080000|2021-09-08 00:48:00|15682.1|15680.1|15682.7|15680.7|15683.1|15681.1|15682.1|15680.1|13
1631062090000|2021-09-08 00:48:10|15682.9|15680.9|15682.9|15680.9|15683|15681|15682.7|15680.7|8
1631062100000|2021-09-08 00:48:20|15683|15681|15683|15681|15683|15681|15682.7|15680.7|5
1631062110000|2021-09-08 00:48:30|15683.1|15681.1|15683.2|15681.2|15683.5|15681.5|15683.1|15681.1|10
1631062120000|2021-09-08 00:48:40|15683.4|15681.4|15683|15681|15683.4|15681.4|15682.9|15680.9|5
1631062130000|2021-09-08 00:48:50|15682.5|15680.5|15682.2|15680.2|15682.9|15680.9|15682|15680|9
1631062140000|2021-09-08 00:49:00|15682.4|15680.4|15682.6|15680.6|15682.6|15680.6|15682.4|15680.4|0
1631062150000|2021-09-08 00:49:10|15682.7|15680.7|15683.1|15681.1|15683.1|15681.1|15682.5|15680.5|8
1631062160000|2021-09-08 00:49:20|15683.2|15681.2|15682.5|15680.5|15683.2|15681.2|15682.5|15680.5|7
1631062170000|2021-09-08 00:49:30|15682.6|15680.6|15682.5|15680.5|15682.6|15680.6|15682.4|15680.4|2
1631062180000|2021-09-08 00:49:40|15682.4|15680.4|15682.7|15680.7|15682.7|15680.7|15682.1|15680.1|4
1631062190000|2021-09-08 00:49:50|15682.9|15680.9|15682.6|15680.6|15683|15681|15682.6|15680.6|3
1631062200000|2021-09-08 00:50:00|15682.7|15680.7|15684|15682|15684.2|15682.2|15682.7|15680.7|76
1631062210000|2021-09-08 00:50:10|15684.1|15682.1|15684.5|15682.5|15684.6|15682.6|15684.1|15682.1|15
1631062220000|2021-09-08 00:50:20|15684.6|15682.6|15685.4|15683.4|15686.2|15684.2|15684.5|15682.5|81
1631062230000|2021-09-08 00:50:30|15685.5|15683.5|15686|15684|15686.4|15684.4|15685.2|15683.2|21
1631062240000|2021-09-08 00:50:40|15686.2|15684.2|15686|15684|15686.4|15684.4|15685.7|15683.7|16
1631062250000|2021-09-08 00:50:50|15685.9|15683.9|15686.2|15684.2|15686.4|15684.4|15685.9|15683.9|14
1631062260000|2021-09-08 00:51:00|15686.4|15684.4|15686.2|15684.2|15686.7|15684.7|15686|15684|35
1631062270000|2021-09-08 00:51:10|15686.4|15684.4|15685.9|15683.9|15686.6|15684.6|15685.9|15683.9|13
1631062280000|2021-09-08 00:51:20|15686|15684|15686.5|15684.5|15686.5|15684.5|15685.9|15683.9|10
1631062290000|2021-09-08 00:51:30|15686.6|15684.6|15687.7|15685.7|15688|15686|15686.5|15684.5|77
1631062300000|2021-09-08 00:51:40|15687.9|15685.9|15688|15686|15688.1|15686.1|15687.7|15685.7|7
1631062310000|2021-09-08 00:51:50|15687.7|15685.7|15688.5|15686.5|15688.5|15686.5|15687.7|15685.7|23
1631062320000|2021-09-08 00:52:00|15688.6|15686.6|15688.4|15686.4|15688.6|15686.6|15688.2|15686.2|20
1631062330000|2021-09-08 00:52:10|15688.2|15686.2|15687.1|15685.1|15688.4|15686.4|15687|15685|15
1631062340000|2021-09-08 00:52:20|15687.2|15685.2|15686.7|15684.7|15687.2|15685.2|15686.4|15684.4|23
1631062350000|2021-09-08 00:52:30|15686.6|15684.6|15686.5|15684.5|15686.7|15684.7|15686.4|15684.4|2
1631062360000|2021-09-08 00:52:40|15686.6|15684.6|15687.5|15685.5|15687.7|15685.7|15686.6|15684.6|16
1631062370000|2021-09-08 00:52:50|15687.6|15685.6|15687.2|15685.2|15687.7|15685.7|15687.1|15685.1|5
1631062380000|2021-09-08 00:53:00|15687.4|15685.4|15687|15685|15687.4|15685.4|15687|15685|6
1631062390000|2021-09-08 00:53:10|15686.9|15684.9|15687.4|15685.4|15687.4|15685.4|15686.7|15684.7|4
1631062400000|2021-09-08 00:53:20|15687.2|15685.2|15686.9|15684.9|15687.2|15685.2|15686.7|15684.7|3
1631062410000|2021-09-08 00:53:30|15686.7|15684.7|15687.4|15685.4|15687.4|15685.4|15686.7|15684.7|2
1631062420000|2021-09-08 00:53:40|15687.5|15685.5|15687.6|15685.6|15688|15686|15687.5|15685.5|5
1631062430000|2021-09-08 00:53:50|15687.5|15685.5|15687.7|15685.7|15688|15686|15687.5|15685.5|7
1631062440000|2021-09-08 00:54:00|15687.9|15685.9|15688|15686|15688|15686|15687.7|15685.7|0
1631062450000|2021-09-08 00:54:10|15687.9|15685.9|15687.5|15685.5|15687.9|15685.9|15687.2|15685.2|5
1631062460000|2021-09-08 00:54:20|15687.7|15685.7|15687.5|15685.5|15687.7|15685.7|15687.5|15685.5|4
1631062470000|2021-09-08 00:54:30|15687.2|15685.2|15687.2|15685.2|15687.2|15685.2|15686.9|15684.9|5
1631062480000|2021-09-08 00:54:40|15687.1|15685.1|15687|15685|15687.1|15685.1|15686.7|15684.7|8
1631062490000|2021-09-08 00:54:50|15687.1|15685.1|15687|15685|15687.5|15685.5|15687|15685|4
1631062500000|2021-09-08 00:55:00|15687.1|15685.1|15687.4|15685.4|15687.5|15685.5|15686.9|15684.9|15
1631062510000|2021-09-08 00:55:10|15687.5|15685.5|15688.2|15686.2|15688.4|15686.4|15687.4|15685.4|10
1631062520000|2021-09-08 00:55:20|15688.4|15686.4|15688.1|15686.1|15688.4|15686.4|15688|15686|11
1631062530000|2021-09-08 00:55:30|15688|15686|15687.2|15685.2|15688|15686|15687.2|15685.2|3
1631062540000|2021-09-08 00:55:40|15687.4|15685.4|15687.4|15685.4|15687.7|15685.7|15687.2|15685.2|0
1631062550000|2021-09-08 00:55:50|15687.5|15685.5|15687.2|15685.2|15687.6|15685.6|15687.2|15685.2|3
1631062560000|2021-09-08 00:56:00|15687.4|15685.4|15686.7|15684.7|15687.4|15685.4|15686.6|15684.6|10
1631062570000|2021-09-08 00:56:10|15686.6|15684.6|15686.6|15684.6|15686.7|15684.7|15686.5|15684.5|2
1631062580000|2021-09-08 00:56:20|15686.5|15684.5|15686.2|15684.2|15686.5|15684.5|15686.1|15684.1|3
1631062590000|2021-09-08 00:56:30|15686.1|15684.1|15686.2|15684.2|15686.2|15684.2|15686.1|15684.1|1
1631062600000|2021-09-08 00:56:40|15686|15684|15686|15684|15686.1|15684.1|15685.9|15683.9|16
1631062610000|2021-09-08 00:56:50|15685.9|15683.9|15685.5|15683.5|15685.9|15683.9|15685.5|15683.5|7
1631062620000|2021-09-08 00:57:00|15685.4|15683.4|15685.5|15683.5|15685.7|15683.7|15685.2|15683.2|16
1631062630000|2021-09-08 00:57:10|15685.4|15683.4|15685.7|15683.7|15685.9|15683.9|15685.2|15683.2|12
1631062640000|2021-09-08 00:57:20|15685.6|15683.6|15685.5|15683.5|15685.6|15683.6|15685.2|15683.2|2
1631062650000|2021-09-08 00:57:30|15685.4|15683.4|15686|15684|15686|15684|15685.4|15683.4|5
1631062660000|2021-09-08 00:57:40|15686.1|15684.1|15686.5|15684.5|15686.5|15684.5|15686|15684|0
1631062670000|2021-09-08 00:57:50|15686.4|15684.4|15686|15684|15686.4|15684.4|15686|15684|0
1631062680000|2021-09-08 00:58:00|15686.1|15684.1|15686.1|15684.1|15686.4|15684.4|15686.1|15684.1|0
1631062690000|2021-09-08 00:58:10|15686.2|15684.2|15686.7|15684.7|15686.7|15684.7|15686.1|15684.1|4
1631062700000|2021-09-08 00:58:20|15686.9|15684.9|15687|15685|15687|15685|15686.9|15684.9|4
1631062710000|2021-09-08 00:58:30|15687.1|15685.1|15687|15685|15687.1|15685.1|15687|15685|3
1631062720000|2021-09-08 00:58:40|15687.1|15685.1|15687.1|15685.1|15687.4|15685.4|15687|15685|1
1631062730000|2021-09-08 00:58:50|15687.2|15685.2|15687|15685|15687.2|15685.2|15687|15685|0
1631062740000|2021-09-08 00:59:00|15686.9|15684.9|15686.7|15684.7|15687|15685|15686.5|15684.5|5
1631062750000|2021-09-08 00:59:10|15686.9|15684.9|15686.7|15684.7|15686.9|15684.9|15686.5|15684.5|1
1631062760000|2021-09-08 00:59:20|15686.9|15684.9|15687|15685|15687.2|15685.2|15686.9|15684.9|5
1631062770000|2021-09-08 00:59:30|15687.1|15685.1|15687.4|15685.4|15687.5|15685.5|15687.1|15685.1|1
1631062780000|2021-09-08 00:59:40|15687.2|15685.2|15687.5|15685.5|15687.7|15685.7|15687|15685|5
1631062790000|2021-09-08 00:59:50|15687.4|15685.4|15686.7|15684.7|15687.4|15685.4|15686.6|15684.6|8
1631062800000|2021-09-08 01:00:00|15687|15685|15687.7|15685.7|15687.7|15685.7|15687|15685|39
1631062810000|2021-09-08 01:00:10|15687.9|15685.9|15687.6|15685.6|15687.9|15685.9|15687|15685|4
1631062820000|2021-09-08 01:00:20|15687.5|15685.5|15687.2|15685.2|15687.6|15685.6|15687.2|15685.2|2
1631062830000|2021-09-08 01:00:30|15687.4|15685.4|15686.7|15684.7|15687.5|15685.5|15686.7|15684.7|6
1631062840000|2021-09-08 01:00:40|15686.6|15684.6|15685.7|15683.7|15686.7|15684.7|15685.6|15683.6|13
1631062850000|2021-09-08 01:00:50|15685.6|15683.6|15686|15684|15686|15684|15685.6|15683.6|14
1631062860000|2021-09-08 01:01:00|15685.9|15683.9|15685.4|15683.4|15686|15684|15685.1|15683.1|3
1631062870000|2021-09-08 01:01:10|15685.5|15683.5|15685.7|15683.7|15685.7|15683.7|15685.4|15683.4|6
1631062880000|2021-09-08 01:01:20|15685.6|15683.6|15685.5|15683.5|15685.6|15683.6|15685.2|15683.2|3
1631062890000|2021-09-08 01:01:30|15685.4|15683.4|15685.7|15683.7|15685.9|15683.9|15685.4|15683.4|8
1631062900000|2021-09-08 01:01:40|15685.6|15683.6|15685.5|15683.5|15685.9|15683.9|15685.5|15683.5|4
1631062910000|2021-09-08 01:01:50|15685.4|15683.4|15685|15683|15685.5|15683.5|15684.9|15682.9|21
1631062920000|2021-09-08 01:02:00|15685.1|15683.1|15685.6|15683.6|15685.7|15683.7|15685.1|15683.1|9
1631062930000|2021-09-08 01:02:10|15685.5|15683.5|15685.2|15683.2|15685.5|15683.5|15684.9|15682.9|2
1631062940000|2021-09-08 01:02:20|15685.1|15683.1|15685.2|15683.2|15685.2|15683.2|15685|15683|0
1631062950000|2021-09-08 01:02:30|15685.1|15683.1|15685|15683|15685.2|15683.2|15685|15683|4
1631062960000|2021-09-08 01:02:40|15685.1|15683.1|15685.7|15683.7|15685.7|15683.7|15685.1|15683.1|7
1631062970000|2021-09-08 01:02:50|15685.6|15683.6|15685.5|15683.5|15685.7|15683.7|15685.4|15683.4|2
1631062980000|2021-09-08 01:03:00|15685.4|15683.4|15685.2|15683.2|15685.4|15683.4|15685|15683|2
1631062990000|2021-09-08 01:03:10|15685.4|15683.4|15686|15684|15686.1|15684.1|15685.4|15683.4|5
1631063000000|2021-09-08 01:03:20|15686.1|15684.1|15685.7|15683.7|15686.1|15684.1|15685.5|15683.5|3
1631063010000|2021-09-08 01:03:30|15685.6|15683.6|15686|15684|15686.1|15684.1|15685.5|15683.5|1
1631063020000|2021-09-08 01:03:40|15685.9|15683.9|15685.6|15683.6|15685.9|15683.9|15685.5|15683.5|0
1631063030000|2021-09-08 01:03:50|15685.9|15683.9|15685.7|15683.7|15686|15684|15685.7|15683.7|3
1631063040000|2021-09-08 01:04:00|15685.9|15683.9|15685.7|15683.7|15685.9|15683.9|15685.7|15683.7|1
1631063050000|2021-09-08 01:04:10|15685.9|15683.9|15685.7|15683.7|15685.9|15683.9|15685.4|15683.4|3
1631063060000|2021-09-08 01:04:20|15685.6|15683.6|15685.9|15683.9|15686|15684|15685.5|15683.5|3
1631063070000|2021-09-08 01:04:30|15685.7|15683.7|15686|15684|15686|15684|15685.7|15683.7|1
1631063080000|2021-09-08 01:04:40|15685.9|15683.9|15686|15684|15686|15684|15685.9|15683.9|0
1631063090000|2021-09-08 01:04:50|15686.1|15684.1|15685.7|15683.7|15686.1|15684.1|15685.6|15683.6|1
1631063100000|2021-09-08 01:05:00|15685.6|15683.6|15685|15683|15685.9|15683.9|15684.9|15682.9|13
1631063110000|2021-09-08 01:05:10|15684.9|15682.9|15684.2|15682.2|15685.1|15683.1|15684.2|15682.2|9
1631063120000|2021-09-08 01:05:20|15684.4|15682.4|15685.2|15683.2|15685.2|15683.2|15684.4|15682.4|5
1631063130000|2021-09-08 01:05:30|15685.1|15683.1|15684.7|15682.7|15685.2|15683.2|15684.7|15682.7|1
1631063140000|2021-09-08 01:05:40|15684.9|15682.9|15685.5|15683.5|15685.6|15683.6|15684.7|15682.7|4
1631063150000|2021-09-08 01:05:50|15685.4|15683.4|15686.5|15684.5|15686.6|15684.6|15685.4|15683.4|18
1631063160000|2021-09-08 01:06:00|15686.7|15684.7|15686.5|15684.5|15687|15685|15686.5|15684.5|11
1631063170000|2021-09-08 01:06:10|15687|15685|15687|15685|15687|15685|15686.5|15684.5|6
1631063180000|2021-09-08 01:06:20|15687.1|15685.1|15687|15685|15687.1|15685.1|15686.7|15684.7|4
1631063190000|2021-09-08 01:06:30|15687.1|15685.1|15686.9|15684.9|15687.1|15685.1|15686.7|15684.7|5
1631063200000|2021-09-08 01:06:40|15687|15685|15686.7|15684.7|15687.1|15685.1|15686.6|15684.6|2
1631063210000|2021-09-08 01:06:50|15686.6|15684.6|15686.5|15684.5|15686.6|15684.6|15686.2|15684.2|0
1631063220000|2021-09-08 01:07:00|15686.4|15684.4|15686.5|15684.5|15686.5|15684.5|15686.4|15684.4|1
1631063230000|2021-09-08 01:07:10|15686.6|15684.6|15686.7|15684.7|15686.9|15684.9|15686.6|15684.6|4
1631063240000|2021-09-08 01:07:20|15686.6|15684.6|15686.5|15684.5|15686.6|15684.6|15686.2|15684.2|3
1631063250000|2021-09-08 01:07:30|15686.7|15684.7|15686.7|15684.7|15687|15685|15686.6|15684.6|3
1631063260000|2021-09-08 01:07:40|15687|15685|15686.7|15684.7|15687.1|15685.1|15686.7|15684.7|1
1631063270000|2021-09-08 01:07:50|15686.6|15684.6|15686.2|15684.2|15686.6|15684.6|15686.2|15684.2|2
1631063290000|2021-09-08 01:08:10|15686.1|15684.1|15686|15684|15686.1|15684.1|15685.9|15683.9|1
1631063300000|2021-09-08 01:08:20|15685.7|15683.7|15685.2|15683.2|15685.7|15683.7|15685.1|15683.1|5
1631063310000|2021-09-08 01:08:30|15685.5|15683.5|15685.5|15683.5|15685.7|15683.7|15685.5|15683.5|12
1631063320000|2021-09-08 01:08:40|15685.2|15683.2|15685.5|15683.5|15685.5|15683.5|15685|15683|7
1631063330000|2021-09-08 01:08:50|15685.6|15683.6|15685.2|15683.2|15685.6|15683.6|15685.1|15683.1|9
1631063340000|2021-09-08 01:09:00|15685|15683|15685.7|15683.7|15685.7|15683.7|15685|15683|16
1631063350000|2021-09-08 01:09:10|15685.6|15683.6|15685.4|15683.4|15685.7|15683.7|15685.4|15683.4|1
1631063360000|2021-09-08 01:09:20|15685.5|15683.5|15685.5|15683.5|15685.5|15683.5|15685.2|15683.2|11
1631063370000|2021-09-08 01:09:30|15685.6|15683.6|15685.4|15683.4|15685.6|15683.6|15685.4|15683.4|1
1631063380000|2021-09-08 01:09:40|15685.5|15683.5|15685.5|15683.5|15685.7|15683.7|15685.5|15683.5|1
1631063390000|2021-09-08 01:09:50|15685.7|15683.7|15685|15683|15685.7|15683.7|15685|15683|3
1631063400000|2021-09-08 01:10:00|15685.1|15683.1|15685.2|15683.2|15685.2|15683.2|15684.9|15682.9|0
1631063410000|2021-09-08 01:10:10|15685.1|15683.1|15684.7|15682.7|15685.2|15683.2|15684.7|15682.7|2
1631063420000|2021-09-08 01:10:20|15684.9|15682.9|15683.7|15681.7|15685|15683|15683.6|15681.6|20
1631063430000|2021-09-08 01:10:30|15684|15682|15683.7|15681.7|15684.2|15682.2|15683.7|15681.7|7
1631063440000|2021-09-08 01:10:40|15683.6|15681.6|15684|15682|15684|15682|15683.5|15681.5|15
1631063450000|2021-09-08 01:10:50|15683.9|15681.9|15684|15682|15684.1|15682.1|15683.7|15681.7|6
1631063460000|2021-09-08 01:11:00|15683.9|15681.9|15684|15682|15684|15682|15683.9|15681.9|0
1631063470000|2021-09-08 01:11:10|15683.9|15681.9|15684|15682|15684.2|15682.2|15683.9|15681.9|3
1631063480000|2021-09-08 01:11:20|15684.2|15682.2|15684.2|15682.2|15684.2|15682.2|15684|15682|2
1631063490000|2021-09-08 01:11:30|15684.4|15682.4|15684.4|15682.4|15684.5|15682.5|15684.1|15682.1|5
1631063500000|2021-09-08 01:11:40|15684.2|15682.2|15684.2|15682.2|15684.4|15682.4|15684.2|15682.2|5
1631063510000|2021-09-08 01:11:50|15683.9|15681.9|15683.7|15681.7|15684|15682|15683.6|15681.6|6
1631063520000|2021-09-08 01:12:00|15683.6|15681.6|15683.9|15681.9|15683.9|15681.9|15683.4|15681.4|5
1631063530000|2021-09-08 01:12:10|15683.7|15681.7|15685.2|15683.2|15685.2|15683.2|15683.7|15681.7|14
1631063540000|2021-09-08 01:12:20|15685.1|15683.1|15684.7|15682.7|15685.1|15683.1|15684.6|15682.6|0
1631063550000|2021-09-08 01:12:30|15684.6|15682.6|15684.6|15682.6|15685|15683|15684.5|15682.5|2
1631063560000|2021-09-08 01:12:40|15684.5|15682.5|15684.6|15682.6|15684.7|15682.7|15684.2|15682.2|0
1631063570000|2021-09-08 01:12:50|15684.7|15682.7|15684.7|15682.7|15684.9|15682.9|15684.6|15682.6|1
1631063580000|2021-09-08 01:13:00|15684.9|15682.9|15684.9|15682.9|15685|15683|15684.7|15682.7|0
1631063590000|2021-09-08 01:13:10|15685|15683|15685.2|15683.2|15685.5|15683.5|15685|15683|7
1631063600000|2021-09-08 01:13:20|15685.4|15683.4|15685.5|15683.5|15685.5|15683.5|15685.1|15683.1|0
1631063610000|2021-09-08 01:13:30|15685.4|15683.4|15685.5|15683.5|15685.6|15683.6|15685.2|15683.2|4
1631063620000|2021-09-08 01:13:40|15685.6|15683.6|15684.5|15682.5|15685.6|15683.6|15684.5|15682.5|7
1631063630000|2021-09-08 01:13:50|15684.6|15682.6|15684.6|15682.6|15684.7|15682.7|15684.5|15682.5|1
1631063640000|2021-09-08 01:14:00|15684.5|15682.5|15684.7|15682.7|15684.9|15682.9|15684.5|15682.5|7
1631063650000|2021-09-08 01:14:10|15684.9|15682.9|15685.1|15683.1|15685.4|15683.4|15684.9|15682.9|6
1631063660000|2021-09-08 01:14:20|15685|15683|15684.7|15682.7|15685.1|15683.1|15684.7|15682.7|1
1631063670000|2021-09-08 01:14:30|15685.1|15683.1|15685.2|15683.2|15685.2|15683.2|15685.1|15683.1|4
1631063680000|2021-09-08 01:14:40|15685.4|15683.4|15685.2|15683.2|15685.4|15683.4|15685|15683|2
1631063690000|2021-09-08 01:14:50|15685.4|15683.4|15685.7|15683.7|15685.7|15683.7|15685.2|15683.2|21
1631063700000|2021-09-08 01:15:00|15685.9|15683.9|15686|15684|15686.7|15684.7|15685.2|15683.2|45
1631063710000|2021-09-08 01:15:10|15686.2|15684.2|15685.5|15683.5|15686.6|15684.6|15685.4|15683.4|10
1631063720000|2021-09-08 01:15:20|15685.6|15683.6|15686.6|15684.6|15686.6|15684.6|15685.6|15683.6|14
1631063730000|2021-09-08 01:15:30|15686.5|15684.5|15686.2|15684.2|15686.7|15684.7|15686|15684|6
1631063740000|2021-09-08 01:15:40|15686.4|15684.4|15686.5|15684.5|15686.7|15684.7|15686.2|15684.2|15
1631063750000|2021-09-08 01:15:50|15686.6|15684.6|15687.2|15685.2|15687.4|15685.4|15686.6|15684.6|31
1631063760000|2021-09-08 01:16:00|15687.1|15685.1|15687.5|15685.5|15687.9|15685.9|15686.9|15684.9|16
1631063770000|2021-09-08 01:16:10|15687.4|15685.4|15687|15685|15687.5|15685.5|15686.7|15684.7|4
1631063780000|2021-09-08 01:16:20|15687.1|15685.1|15685.6|15683.6|15687.1|15685.1|15685.5|15683.5|27
1631063790000|2021-09-08 01:16:30|15685.7|15683.7|15685.9|15683.9|15685.9|15683.9|15685.5|15683.5|7
1631063800000|2021-09-08 01:16:40|15686|15684|15685.5|15683.5|15686.1|15684.1|15685.4|15683.4|5
1631063810000|2021-09-08 01:16:50|15685.6|15683.6|15685.5|15683.5|15686|15684|15685.4|15683.4|2
1631063820000|2021-09-08 01:17:00|15685.6|15683.6|15684.1|15682.1|15685.6|15683.6|15684.1|15682.1|10
1631063830000|2021-09-08 01:17:10|15684|15682|15684|15682|15684.1|15682.1|15683.6|15681.6|9
1631063840000|2021-09-08 01:17:20|15683.9|15681.9|15684|15682|15684.5|15682.5|15683.6|15681.6|8
1631063850000|2021-09-08 01:17:30|15684.1|15682.1|15684.2|15682.2|15684.5|15682.5|15684|15682|7
1631063860000|2021-09-08 01:17:40|15684.4|15682.4|15684.2|15682.2|15684.6|15682.6|15684|15682|5
1631063870000|2021-09-08 01:17:50|15684.4|15682.4|15684.5|15682.5|15684.7|15682.7|15684|15682|9
1631063880000|2021-09-08 01:18:00|15684.4|15682.4|15684.5|15682.5|15684.5|15682.5|15684.4|15682.4|0
1631063890000|2021-09-08 01:18:10|15684.7|15682.7|15685.4|15683.4|15685.6|15683.6|15684.7|15682.7|12
1631063900000|2021-09-08 01:18:20|15685.5|15683.5|15685.2|15683.2|15685.5|15683.5|15685.1|15683.1|6
1631063910000|2021-09-08 01:18:30|15685.1|15683.1|15685.2|15683.2|15685.4|15683.4|15685.1|15683.1|5
1631063920000|2021-09-08 01:18:40|15685.4|15683.4|15685.2|15683.2|15685.4|15683.4|15684.7|15682.7|1
1631063930000|2021-09-08 01:18:50|15685.1|15683.1|15685.2|15683.2|15685.2|15683.2|15684.7|15682.7|4
1631063940000|2021-09-08 01:19:00|15685.4|15683.4|15685.4|15683.4|15685.5|15683.5|15685|15683|2
1631063950000|2021-09-08 01:19:10|15685.2|15683.2|15686|15684|15686|15684|15685.1|15683.1|5
1631063960000|2021-09-08 01:19:20|15685.9|15683.9|15686.2|15684.2|15686.2|15684.2|15685.5|15683.5|4
1631063970000|2021-09-08 01:19:30|15686.4|15684.4|15686.9|15684.9|15686.9|15684.9|15686.2|15684.2|14
1631063980000|2021-09-08 01:19:40|15686.7|15684.7|15685|15683|15686.7|15684.7|15684.9|15682.9|120
1631063990000|2021-09-08 01:19:50|15685.4|15683.4|15685.2|15683.2|15685.5|15683.5|15685.2|15683.2|8
1631064000000|2021-09-08 01:20:00|15685.4|15683.4|15686.2|15684.2|15686.2|15684.2|15685.2|15683.2|14
1631064010000|2021-09-08 01:20:10|15686|15684|15686|15684|15686.2|15684.2|15685.9|15683.9|2
1631064020000|2021-09-08 01:20:20|15686.1|15684.1|15686.5|15684.5|15686.6|15684.6|15686.1|15684.1|7
1631064030000|2021-09-08 01:20:30|15686.4|15684.4|15687.5|15685.5|15687.6|15685.6|15686.2|15684.2|7
1631064040000|2021-09-08 01:20:40|15687.6|15685.6|15687.7|15685.7|15688.1|15686.1|15687.6|15685.6|6
1631064050000|2021-09-08 01:20:50|15687.9|15685.9|15688.2|15686.2|15688.5|15686.5|15687.7|15685.7|9
1631064060000|2021-09-08 01:21:00|15688.1|15686.1|15688.2|15686.2|15688.2|15686.2|15687.9|15685.9|0
1631064070000|2021-09-08 01:21:10|15688.1|15686.1|15689.1|15687.1|15689.1|15687.1|15687.9|15685.9|10
1631064080000|2021-09-08 01:21:20|15689|15687|15688.7|15686.7|15689.5|15687.5|15688.7|15686.7|30
1631064090000|2021-09-08 01:21:30|15688.2|15686.2|15687.9|15685.9|15688.5|15686.5|15687.7|15685.7|9
1631064100000|2021-09-08 01:21:40|15687.7|15685.7|15687.5|15685.5|15687.9|15685.9|15687.2|15685.2|10
1631064110000|2021-09-08 01:21:50|15687.4|15685.4|15686.9|15684.9|15687.4|15685.4|15686.7|15684.7|3
1631064120000|2021-09-08 01:22:00|15686.7|15684.7|15687|15685|15687|15685|15686.6|15684.6|7
1631064130000|2021-09-08 01:22:10|15686.9|15684.9|15687|15685|15687.4|15685.4|15686.9|15684.9|7
1631064140000|2021-09-08 01:22:20|15687.1|15685.1|15686.4|15684.4|15687.4|15685.4|15686.4|15684.4|8
1631064150000|2021-09-08 01:22:30|15686.5|15684.5|15687.7|15685.7|15688.2|15686.2|15686.5|15684.5|32
1631064160000|2021-09-08 01:22:40|15687.9|15685.9|15687.2|15685.2|15687.9|15685.9|15687.2|15685.2|2
1631064170000|2021-09-08 01:22:50|15687.4|15685.4|15687|15685|15687.5|15685.5|15687|15685|6
1631064180000|2021-09-08 01:23:00|15687.1|15685.1|15687|15685|15687.1|15685.1|15686.5|15684.5|6
1631064190000|2021-09-08 01:23:10|15687.1|15685.1|15687.2|15685.2|15687.2|15685.2|15687|15685|1
1631064200000|2021-09-08 01:23:20|15687|15685|15686.5|15684.5|15687|15685|15686.5|15684.5|6
1631064210000|2021-09-08 01:23:30|15686.6|15684.6|15686.7|15684.7|15687|15685|15686.5|15684.5|4
1631064220000|2021-09-08 01:23:40|15686.9|15684.9|15686.7|15684.7|15687.1|15685.1|15686.7|15684.7|4
1631064230000|2021-09-08 01:23:50|15686.6|15684.6|15686.2|15684.2|15686.7|15684.7|15686.1|15684.1|8
1631064240000|2021-09-08 01:24:00|15686.1|15684.1|15686|15684|15686.2|15684.2|15685.7|15683.7|6
1631064250000|2021-09-08 01:24:10|15686.1|15684.1|15686|15684|15686.4|15684.4|15686|15684|1
1631064260000|2021-09-08 01:24:20|15686.1|15684.1|15686|15684|15686.2|15684.2|15686|15684|1
1631064270000|2021-09-08 01:24:30|15686.1|15684.1|15686|15684|15686.2|15684.2|15686|15684|1
1631064280000|2021-09-08 01:24:40|15686.1|15684.1|15685.7|15683.7|15686.2|15684.2|15685.7|15683.7|1
1631064290000|2021-09-08 01:24:50|15685.5|15683.5|15685|15683|15685.5|15683.5|15684.9|15682.9|8
1631064300000|2021-09-08 01:25:00|15685.1|15683.1|15684.6|15682.6|15685.4|15683.4|15684.5|15682.5|13
1631064310000|2021-09-08 01:25:10|15684.7|15682.7|15684.7|15682.7|15685|15683|15684.1|15682.1|11
1631064320000|2021-09-08 01:25:20|15684.9|15682.9|15684.2|15682.2|15685|15683|15684.2|15682.2|7
1631064330000|2021-09-08 01:25:30|15684.4|15682.4|15684.2|15682.2|15684.4|15682.4|15684|15682|3
1631064340000|2021-09-08 01:25:40|15684.4|15682.4|15684.2|15682.2|15684.6|15682.6|15684.1|15682.1|6
1631064350000|2021-09-08 01:25:50|15684.1|15682.1|15684.2|15682.2|15684.2|15682.2|15683.9|15681.9|1
1631064360000|2021-09-08 01:26:00|15684.1|15682.1|15684.5|15682.5|15684.5|15682.5|15684|15682|7
1631064370000|2021-09-08 01:26:10|15684.6|15682.6|15685.2|15683.2|15685.4|15683.4|15684.6|15682.6|7
1631064380000|2021-09-08 01:26:20|15685.5|15683.5|15686|15684|15686.1|15684.1|15685.2|15683.2|3
1631064390000|2021-09-08 01:26:30|15686.1|15684.1|15686|15684|15686.4|15684.4|15685.2|15683.2|24
1631064400000|2021-09-08 01:26:40|15685.9|15683.9|15686|15684|15686|15684|15685.7|15683.7|2
1631064410000|2021-09-08 01:26:50|15686.1|15684.1|15686.5|15684.5|15686.5|15684.5|15686.1|15684.1|1
1631064420000|2021-09-08 01:27:00|15686.7|15684.7|15686.7|15684.7|15686.9|15684.9|15686.5|15684.5|2
1631064430000|2021-09-08 01:27:10|15686.5|15684.5|15686.5|15684.5|15686.7|15684.7|15686.2|15684.2|0
1631064440000|2021-09-08 01:27:20|15686.6|15684.6|15686.5|15684.5|15686.7|15684.7|15686.4|15684.4|0
1631064450000|2021-09-08 01:27:30|15686.6|15684.6|15687|15685|15687|15685|15686.6|15684.6|5
1631064460000|2021-09-08 01:27:40|15686.9|15684.9|15687.2|15685.2|15687.5|15685.5|15686.9|15684.9|5
1631064470000|2021-09-08 01:27:50|15687.4|15685.4|15687.2|15685.2|15687.6|15685.6|15687|15685|13
1631064480000|2021-09-08 01:28:00|15687.4|15685.4|15687.2|15685.2|15687.5|15685.5|15687.2|15685.2|0
1631064490000|2021-09-08 01:28:10|15687|15685|15686.6|15684.6|15687|15685|15686.5|15684.5|6
1631064500000|2021-09-08 01:28:20|15686.7|15684.7|15686.5|15684.5|15686.7|15684.7|15686.2|15684.2|3
1631064510000|2021-09-08 01:28:30|15686.4|15684.4|15686.4|15684.4|15686.6|15684.6|15686.2|15684.2|6
1631064520000|2021-09-08 01:28:40|15686.2|15684.2|15685.7|15683.7|15686.5|15684.5|15685.5|15683.5|6
1631064530000|2021-09-08 01:28:50|15685.6|15683.6|15684.6|15682.6|15685.6|15683.6|15684.6|15682.6|9
1631064540000|2021-09-08 01:29:00|15684.7|15682.7|15684.7|15682.7|15685|15683|15684.5|15682.5|1
1631064550000|2021-09-08 01:29:10|15685|15683|15684.7|15682.7|15685.1|15683.1|15684.5|15682.5|2
1631064560000|2021-09-08 01:29:20|15684.6|15682.6|15684.6|15682.6|15684.7|15682.7|15684.5|15682.5|0
1631064570000|2021-09-08 01:29:30|15684.5|15682.5|15684.6|15682.6|15684.7|15682.7|15684.5|15682.5|0
1631064580000|2021-09-08 01:29:40|15684.5|15682.5|15684.1|15682.1|15684.6|15682.6|15684.1|15682.1|13
1631064590000|2021-09-08 01:29:50|15684|15682|15684.5|15682.5|15684.5|15682.5|15684|15682|4
1631064600000|2021-09-08 01:30:00|15684.4|15682.4|15686.7|15684.7|15687|15685|15684.2|15682.2|59
1631064610000|2021-09-08 01:30:10|15686.6|15684.6|15686|15684|15686.7|15684.7|15685.7|15683.7|3
1631064620000|2021-09-08 01:30:20|15685.9|15683.9|15684.7|15682.7|15685.9|15683.9|15684.7|15682.7|5
1631064630000|2021-09-08 01:30:30|15684.5|15682.5|15684.9|15682.9|15685|15683|15684.5|15682.5|7
1631064640000|2021-09-08 01:30:40|15685|15683|15685.7|15683.7|15686|15684|15685|15683|10
1631064650000|2021-09-08 01:30:50|15685.6|15683.6|15686|15684|15686.2|15684.2|15685.6|15683.6|6
1631064660000|2021-09-08 01:31:00|15686.1|15684.1|15687.1|15685.1|15687.1|15685.1|15686|15684|6
1631064670000|2021-09-08 01:31:10|15687.2|15685.2|15687.1|15685.1|15687.2|15685.2|15686.6|15684.6|11
1631064680000|2021-09-08 01:31:20|15687.2|15685.2|15687|15685|15687.4|15685.4|15686.7|15684.7|0
1631064690000|2021-09-08 01:31:30|15686.9|15684.9|15686.5|15684.5|15687.1|15685.1|15686.5|15684.5|7
1631064700000|2021-09-08 01:31:40|15686.4|15684.4|15686.9|15684.9|15687|15685|15686.2|15684.2|4
1631064710000|2021-09-08 01:31:50|15686.7|15684.7|15687.2|15685.2|15687.2|15685.2|15686.7|15684.7|3
1631064720000|2021-09-08 01:32:00|15687.4|15685.4|15687.2|15685.2|15687.5|15685.5|15687|15685|5
1631064730000|2021-09-08 01:32:10|15687.1|15685.1|15685.7|15683.7|15687.2|15685.2|15685.7|15683.7|7
1631064740000|2021-09-08 01:32:20|15685.9|15683.9|15685.9|15683.9|15686.2|15684.2|15685.7|15683.7|9
1631064750000|2021-09-08 01:32:30|15686|15684|15685.2|15683.2|15686|15684|15685.2|15683.2|6
1631064760000|2021-09-08 01:32:40|15685.4|15683.4|15685|15683|15685.4|15683.4|15684.9|15682.9|3
1631064770000|2021-09-08 01:32:50|15684.9|15682.9|15684.7|15682.7|15685.2|15683.2|15684.6|15682.6|6
1631064780000|2021-09-08 01:33:00|15684.5|15682.5|15685|15683|15685.1|15683.1|15684.5|15682.5|1
1631064790000|2021-09-08 01:33:10|15685.1|15683.1|15685.4|15683.4|15685.7|15683.7|15685|15683|9
1631064800000|2021-09-08 01:33:20|15685.2|15683.2|15685.5|15683.5|15685.7|15683.7|15685.1|15683.1|13
1631064810000|2021-09-08 01:33:30|15685.2|15683.2|15685|15683|15685.5|15683.5|15685|15683|7
1631064820000|2021-09-08 01:33:40|15685.1|15683.1|15685|15683|15685.1|15683.1|15684.6|15682.6|1
1631064830000|2021-09-08 01:33:50|15685.1|15683.1|15684.5|15682.5|15685.1|15683.1|15684.4|15682.4|5
1631064840000|2021-09-08 01:34:00|15684.4|15682.4|15684|15682|15684.5|15682.5|15684|15682|8
1631064850000|2021-09-08 01:34:10|15684.1|15682.1|15684.2|15682.2|15684.5|15682.5|15684|15682|3
1631064860000|2021-09-08 01:34:20|15684.4|15682.4|15684|15682|15684.5|15682.5|15683.9|15681.9|7
1631064870000|2021-09-08 01:34:30|15683.9|15681.9|15681.4|15679.4|15683.9|15681.9|15681.4|15679.4|74
1631064880000|2021-09-08 01:34:40|15681.5|15679.5|15681.9|15679.9|15682.2|15680.2|15681.1|15679.1|27
1631064890000|2021-09-08 01:34:50|15682|15680|15682.6|15680.6|15682.6|15680.6|15681.7|15679.7|14
1631064900000|2021-09-08 01:35:00|15682.5|15680.5|15682.7|15680.7|15682.9|15680.9|15681.6|15679.6|17
1631064910000|2021-09-08 01:35:10|15682.6|15680.6|15682|15680|15682.7|15680.7|15681.9|15679.9|6
1631064920000|2021-09-08 01:35:20|15682.1|15680.1|15682|15680|15682.5|15680.5|15681.7|15679.7|2
1631064930000|2021-09-08 01:35:30|15681.9|15679.9|15681.7|15679.7|15682|15680|15681.2|15679.2|5
1631064940000|2021-09-08 01:35:40|15681.9|15679.9|15682.1|15680.1|15682.5|15680.5|15681.7|15679.7|11
1631064950000|2021-09-08 01:35:50|15682|15680|15681.5|15679.5|15682.1|15680.1|15681.1|15679.1|17
1631064960000|2021-09-08 01:36:00|15681.6|15679.6|15682|15680|15682.2|15680.2|15681.5|15679.5|10
1631064970000|2021-09-08 01:36:10|15682.1|15680.1|15682.6|15680.6|15682.7|15680.7|15682.1|15680.1|3
1631064980000|2021-09-08 01:36:20|15682.5|15680.5|15682.2|15680.2|15682.6|15680.6|15682.2|15680.2|0
1631064990000|2021-09-08 01:36:30|15682.1|15680.1|15683|15681|15683|15681|15682.1|15680.1|4
1631065000000|2021-09-08 01:36:40|15683.1|15681.1|15682.9|15680.9|15683.5|15681.5|15682.7|15680.7|5
1631065010000|2021-09-08 01:36:50|15682.7|15680.7|15683.7|15681.7|15683.7|15681.7|15682.6|15680.6|5
1631065020000|2021-09-08 01:37:00|15683.6|15681.6|15683|15681|15683.7|15681.7|15682.9|15680.9|6
1631065030000|2021-09-08 01:37:10|15683.1|15681.1|15683.5|15681.5|15683.9|15681.9|15683.1|15681.1|4
1631065040000|2021-09-08 01:37:20|15683.2|15681.2|15683.7|15681.7|15684|15682|15683.1|15681.1|6
1631065050000|2021-09-08 01:37:30|15683.6|15681.6|15683.7|15681.7|15684|15682|15683.4|15681.4|2
1631065060000|2021-09-08 01:37:40|15683.9|15681.9|15684|15682|15684|15682|15683.7|15681.7|0
1631065070000|2021-09-08 01:37:50|15683.9|15681.9|15683.5|15681.5|15684|15682|15683.5|15681.5|4
1631065080000|2021-09-08 01:38:00|15683.4|15681.4|15683.5|15681.5|15683.7|15681.7|15683.4|15681.4|0
1631065090000|2021-09-08 01:38:10|15683.4|15681.4|15683.4|15681.4|15683.7|15681.7|15683.4|15681.4|3
1631065100000|2021-09-08 01:38:20|15683.5|15681.5|15683.5|15681.5|15683.9|15681.9|15683.4|15681.4|6
1631065110000|2021-09-08 01:38:30|15683.4|15681.4|15683.5|15681.5|15683.5|15681.5|15683.1|15681.1|3
1631065120000|2021-09-08 01:38:40|15683.7|15681.7|15683.5|15681.5|15683.7|15681.7|15683.4|15681.4|2
1631065130000|2021-09-08 01:38:50|15683.4|15681.4|15683.5|15681.5|15683.6|15681.6|15683|15681|1
1631065140000|2021-09-08 01:39:00|15683.4|15681.4|15684.2|15682.2|15684.2|15682.2|15683.2|15681.2|16
1631065150000|2021-09-08 01:39:10|15684.9|15682.9|15686.2|15684.2|15686.2|15684.2|15684.9|15682.9|41
1631065160000|2021-09-08 01:39:20|15686.4|15684.4|15686|15684|15686.4|15684.4|15685.6|15683.6|11
1631065170000|2021-09-08 01:39:30|15685.9|15683.9|15687.1|15685.1|15687.2|15685.2|15685.9|15683.9|23
1631065180000|2021-09-08 01:39:40|15687.2|15685.2|15687.5|15685.5|15687.7|15685.7|15687.1|15685.1|11
1631065190000|2021-09-08 01:39:50|15687.6|15685.6|15689.2|15687.2|15689.6|15687.6|15687.5|15685.5|66
1631065200000|2021-09-08 01:40:00|15689.1|15687.1|15690|15688|15691|15689|15689|15687|75
1631065210000|2021-09-08 01:40:10|15690.1|15688.1|15691.5|15689.5|15692.7|15690.7|15690.1|15688.1|117
1631065220000|2021-09-08 01:40:20|15691.7|15689.7|15691.2|15689.2|15692.1|15690.1|15691|15689|21
1631065230000|2021-09-08 01:40:30|15691.1|15689.1|15691.7|15689.7|15691.7|15689.7|15691.1|15689.1|6
1631065240000|2021-09-08 01:40:40|15691.9|15689.9|15692|15690|15692.5|15690.5|15691.5|15689.5|15
1631065250000|2021-09-08 01:40:50|15692.1|15690.1|15692.2|15690.2|15692.2|15690.2|15691.7|15689.7|19
1631065260000|2021-09-08 01:41:00|15692.4|15690.4|15692.4|15690.4|15692.6|15690.6|15691.9|15689.9|33
1631065270000|2021-09-08 01:41:10|15692.5|15690.5|15692.5|15690.5|15692.9|15690.9|15692.4|15690.4|10
1631065280000|2021-09-08 01:41:20|15692.6|15690.6|15692|15690|15692.7|15690.7|15691.7|15689.7|12
1631065290000|2021-09-08 01:41:30|15691.9|15689.9|15691|15689|15692|15690|15690.7|15688.7|13
1631065300000|2021-09-08 01:41:40|15691.1|15689.1|15692|15690|15692.1|15690.1|15691.1|15689.1|11
1631065310000|2021-09-08 01:41:50|15691.9|15689.9|15692|15690|15692.1|15690.1|15691.7|15689.7|11
1631065320000|2021-09-08 01:42:00|15692.1|15690.1|15692.2|15690.2|15692.5|15690.5|15692|15690|6
1631065330000|2021-09-08 01:42:10|15692.4|15690.4|15692.2|15690.2|15692.6|15690.6|15692.2|15690.2|3
1631065340000|2021-09-08 01:42:20|15692.4|15690.4|15693|15691|15693|15691|15692.2|15690.2|6
1631065350000|2021-09-08 01:42:30|15693.1|15691.1|15692.4|15690.4|15693.1|15691.1|15692.1|15690.1|18
1631065360000|2021-09-08 01:42:40|15692.2|15690.2|15691.2|15689.2|15692.2|15690.2|15691|15689|24
1631065370000|2021-09-08 01:42:50|15691.1|15689.1|15690.7|15688.7|15691.2|15689.2|15690.7|15688.7|2
1631065380000|2021-09-08 01:43:00|15690.9|15688.9|15690.2|15688.2|15691|15689|15690.1|15688.1|21
1631065390000|2021-09-08 01:43:10|15689.9|15687.9|15690.2|15688.2|15690.4|15688.4|15689.9|15687.9|5
1631065400000|2021-09-08 01:43:20|15690.1|15688.1|15690.2|15688.2|15690.4|15688.4|15689.7|15687.7|9
1631065410000|2021-09-08 01:43:30|15690|15688|15689|15687|15690.2|15688.2|15688.7|15686.7|23
1631065420000|2021-09-08 01:43:40|15689.1|15687.1|15689.1|15687.1|15689.6|15687.6|15689|15687|7
1631065430000|2021-09-08 01:43:50|15689.2|15687.2|15689.7|15687.7|15689.7|15687.7|15689.2|15687.2|7
1631065440000|2021-09-08 01:44:00|15689.9|15687.9|15689.6|15687.6|15689.9|15687.9|15689.2|15687.2|8
1631065450000|2021-09-08 01:44:10|15689.2|15687.2|15689.2|15687.2|15690.2|15688.2|15689.2|15687.2|15
1631065460000|2021-09-08 01:44:20|15689.4|15687.4|15689.5|15687.5|15689.6|15687.6|15689.1|15687.1|3
1631065470000|2021-09-08 01:44:30|15689.7|15687.7|15689.6|15687.6|15689.9|15687.9|15689.5|15687.5|5
1631065480000|2021-09-08 01:44:40|15689.7|15687.7|15689.5|15687.5|15690|15688|15689.5|15687.5|3
1631065490000|2021-09-08 01:44:50|15689.4|15687.4|15689.6|15687.6|15689.7|15687.7|15689.4|15687.4|1
1631065500000|2021-09-08 01:45:00|15689.7|15687.7|15688.5|15686.5|15689.7|15687.7|15688.4|15686.4|13
1631065510000|2021-09-08 01:45:10|15688.6|15686.6|15689.2|15687.2|15689.2|15687.2|15688.5|15686.5|14
1631065520000|2021-09-08 01:45:20|15689.1|15687.1|15689.2|15687.2|15689.2|15687.2|15688.7|15686.7|22
1631065530000|2021-09-08 01:45:30|15689.5|15687.5|15689.2|15687.2|15689.7|15687.7|15689.2|15687.2|11
1631065540000|2021-09-08 01:45:40|15689.1|15687.1|15689.5|15687.5|15689.7|15687.7|15689.1|15687.1|8
1631065550000|2021-09-08 01:45:50|15689.4|15687.4|15689.4|15687.4|15689.7|15687.7|15689.2|15687.2|5
1631065560000|2021-09-08 01:46:00|15689.5|15687.5|15689.2|15687.2|15689.6|15687.6|15689.2|15687.2|2
1631065570000|2021-09-08 01:46:10|15689.4|15687.4|15689.6|15687.6|15689.7|15687.7|15689.4|15687.4|2
1631065580000|2021-09-08 01:46:20|15689.5|15687.5|15690.7|15688.7|15690.9|15688.9|15689.5|15687.5|11
1631065590000|2021-09-08 01:46:30|15690.6|15688.6|15690.7|15688.7|15690.7|15688.7|15690.2|15688.2|7
1631065600000|2021-09-08 01:46:40|15690.6|15688.6|15690.7|15688.7|15690.9|15688.9|15690.5|15688.5|2
1631065610000|2021-09-08 01:46:50|15690.6|15688.6|15690.4|15688.4|15690.7|15688.7|15690.2|15688.2|3
1631065620000|2021-09-08 01:47:00|15690.2|15688.2|15690.2|15688.2|15690.5|15688.5|15689.9|15687.9|12
1631065630000|2021-09-08 01:47:10|15690.1|15688.1|15690.4|15688.4|15690.5|15688.5|15690.1|15688.1|0
1631065640000|2021-09-08 01:47:20|15690.5|15688.5|15690.2|15688.2|15690.5|15688.5|15690.2|15688.2|0
1631065650000|2021-09-08 01:47:30|15690.1|15688.1|15690.5|15688.5|15690.7|15688.7|15690.1|15688.1|3
1631065660000|2021-09-08 01:47:40|15690.2|15688.2|15690.2|15688.2|15690.5|15688.5|15690|15688|1
1631065670000|2021-09-08 01:47:50|15690.1|15688.1|15689.5|15687.5|15690.2|15688.2|15689.4|15687.4|4
1631065680000|2021-09-08 01:48:00|15689.4|15687.4|15690.4|15688.4|15690.4|15688.4|15689.4|15687.4|12
1631065690000|2021-09-08 01:48:10|15690.2|15688.2|15690.2|15688.2|15690.5|15688.5|15690|15688|1
1631065700000|2021-09-08 01:48:20|15690|15688|15690|15688|15690.2|15688.2|15689.7|15687.7|0
1631065710000|2021-09-08 01:48:30|15690.1|15688.1|15691|15689|15691.1|15689.1|15690.1|15688.1|10
1631065720000|2021-09-08 01:48:40|15690.7|15688.7|15690.4|15688.4|15690.9|15688.9|15690.2|15688.2|6
1631065730000|2021-09-08 01:48:50|15690.2|15688.2|15690.5|15688.5|15690.6|15688.6|15690.1|15688.1|2
1631065740000|2021-09-08 01:49:00|15690.6|15688.6|15690.5|15688.5|15690.9|15688.9|15690.4|15688.4|3
1631065750000|2021-09-08 01:49:10|15690.6|15688.6|15691.5|15689.5|15691.5|15689.5|15690.6|15688.6|13
1631065760000|2021-09-08 01:49:20|15691.7|15689.7|15692|15690|15692.1|15690.1|15691.5|15689.5|18
1631065770000|2021-09-08 01:49:30|15691.9|15689.9|15691.4|15689.4|15691.9|15689.9|15691.2|15689.2|15
1631065780000|2021-09-08 01:49:40|15691.5|15689.5|15691.5|15689.5|15691.5|15689.5|15691.1|15689.1|0
1631065790000|2021-09-08 01:49:50|15691.6|15689.6|15691.2|15689.2|15691.7|15689.7|15691.1|15689.1|0
1631065800000|2021-09-08 01:50:00|15691.1|15689.1|15690.5|15688.5|15691.1|15689.1|15690.5|15688.5|10
1631065810000|2021-09-08 01:50:10|15690.6|15688.6|15691|15689|15691.1|15689.1|15690.6|15688.6|2
1631065820000|2021-09-08 01:50:20|15690.9|15688.9|15690.2|15688.2|15691|15689|15690.2|15688.2|6
1631065830000|2021-09-08 01:50:30|15690.1|15688.1|15690.5|15688.5|15690.6|15688.6|15690.1|15688.1|6
1631065840000|2021-09-08 01:50:40|15690.6|15688.6|15690.9|15688.9|15690.9|15688.9|15690.6|15688.6|3
1631065850000|2021-09-08 01:50:50|15690.7|15688.7|15690.5|15688.5|15691|15689|15690.5|15688.5|9
1631065860000|2021-09-08 01:51:00|15690.4|15688.4|15690|15688|15690.4|15688.4|15690|15688|7
1631065870000|2021-09-08 01:51:10|15690.1|15688.1|15690.1|15688.1|15690.1|15688.1|15690.1|15688.1|1
1631065880000|2021-09-08 01:51:20|15690.2|15688.2|15690|15688|15690.9|15688.9|15689.5|15687.5|31
1631065890000|2021-09-08 01:51:30|15689.9|15687.9|15689|15687|15689.9|15687.9|15688.9|15686.9|21
1631065900000|2021-09-08 01:51:40|15688.9|15686.9|15688.6|15686.6|15689.2|15687.2|15688.6|15686.6|6
1631065910000|2021-09-08 01:51:50|15688.5|15686.5|15688.2|15686.2|15688.5|15686.5|15687.9|15685.9|20
1631065920000|2021-09-08 01:52:00|15688.4|15686.4|15688.5|15686.5|15688.6|15686.6|15688|15686|3
1631065930000|2021-09-08 01:52:10|15688.6|15686.6|15689|15687|15689.1|15687.1|15688.5|15686.5|2
1631065940000|2021-09-08 01:52:20|15688.9|15686.9|15688.7|15686.7|15689|15687|15688.7|15686.7|4
1631065950000|2021-09-08 01:52:30|15688.9|15686.9|15688.7|15686.7|15689|15687|15688.6|15686.6|5
1631065960000|2021-09-08 01:52:40|15689|15687|15690|15688|15690|15688|15688.7|15686.7|6
1631065970000|2021-09-08 01:52:50|15690.2|15688.2|15690.6|15688.6|15690.6|15688.6|15690.1|15688.1|15
1631065980000|2021-09-08 01:53:00|15690.7|15688.7|15691|15689|15691|15689|15690.6|15688.6|11
1631065990000|2021-09-08 01:53:10|15691.1|15689.1|15691.7|15689.7|15691.7|15689.7|15691|15689|12
1631066000000|2021-09-08 01:53:20|15691.5|15689.5|15690.7|15688.7|15691.5|15689.5|15690.5|15688.5|16
1631066010000|2021-09-08 01:53:30|15690.9|15688.9|15691.2|15689.2|15691.2|15689.2|15690.4|15688.4|4
1631066020000|2021-09-08 01:53:40|15691.1|15689.1|15691|15689|15691.2|15689.2|15690.9|15688.9|15
1631066030000|2021-09-08 01:53:50|15691.1|15689.1|15692|15690|15692|15690|15690.9|15688.9|14
1631066040000|2021-09-08 01:54:00|15691.7|15689.7|15691.2|15689.2|15691.7|15689.7|15691.2|15689.2|16
1631066050000|2021-09-08 01:54:10|15691.5|15689.5|15692.7|15690.7|15692.7|15690.7|15691.4|15689.4|34
1631066060000|2021-09-08 01:54:20|15692.6|15690.6|15692.5|15690.5|15692.7|15690.7|15692.2|15690.2|3
1631066070000|2021-09-08 01:54:30|15692.4|15690.4|15691.9|15689.9|15692.5|15690.5|15691.7|15689.7|7
1631066080000|2021-09-08 01:54:40|15692|15690|15691.5|15689.5|15692|15690|15691.5|15689.5|2
1631066090000|2021-09-08 01:54:50|15691.4|15689.4|15691.2|15689.2|15691.7|15689.7|15691.1|15689.1|1
1631066100000|2021-09-08 01:55:00|15691.4|15689.4|15690.9|15688.9|15691.5|15689.5|15690.6|15688.6|9
1631066110000|2021-09-08 01:55:10|15690.7|15688.7|15691.1|15689.1|15691.5|15689.5|15690.7|15688.7|0
1631066120000|2021-09-08 01:55:20|15691.4|15689.4|15691.2|15689.2|15691.9|15689.9|15691.2|15689.2|9
1631066130000|2021-09-08 01:55:30|15691.1|15689.1|15691|15689|15691.2|15689.2|15690.6|15688.6|12
1631066140000|2021-09-08 01:55:40|15690.9|15688.9|15690.5|15688.5|15691|15689|15690.4|15688.4|4
1631066150000|2021-09-08 01:55:50|15690.4|15688.4|15690.7|15688.7|15690.7|15688.7|15690.4|15688.4|1
1631066160000|2021-09-08 01:56:00|15690.6|15688.6|15691.5|15689.5|15691.7|15689.7|15690.5|15688.5|24
1631066170000|2021-09-08 01:56:10|15691.6|15689.6|15691.5|15689.5|15691.9|15689.9|15691.5|15689.5|4
1631066180000|2021-09-08 01:56:20|15691.4|15689.4|15691.5|15689.5|15691.6|15689.6|15691|15689|16
1631066190000|2021-09-08 01:56:30|15691.4|15689.4|15691.7|15689.7|15691.7|15689.7|15691.4|15689.4|0
1631066200000|2021-09-08 01:56:40|15691.9|15689.9|15691.2|15689.2|15691.9|15689.9|15691.1|15689.1|2
1631066210000|2021-09-08 01:56:50|15691.4|15689.4|15691|15689|15691.5|15689.5|15691|15689|1
1631066220000|2021-09-08 01:57:00|15691.1|15689.1|15691.1|15689.1|15691.2|15689.2|15691|15689|0
1631066230000|2021-09-08 01:57:10|15691.2|15689.2|15690.7|15688.7|15691.4|15689.4|15690.6|15688.6|12
1631066240000|2021-09-08 01:57:20|15690.6|15688.6|15690.5|15688.5|15690.6|15688.6|15690.4|15688.4|2
1631066250000|2021-09-08 01:57:30|15690.4|15688.4|15690.5|15688.5|15690.7|15688.7|15690.2|15688.2|2
1631066260000|2021-09-08 01:57:40|15690.4|15688.4|15689.7|15687.7|15690.7|15688.7|15689.7|15687.7|44
1631066270000|2021-09-08 01:57:50|15689.5|15687.5|15689.7|15687.7|15689.7|15687.7|15689.5|15687.5|7
1631066280000|2021-09-08 01:58:00|15689.6|15687.6|15690|15688|15690.2|15688.2|15689.5|15687.5|11
1631066290000|2021-09-08 01:58:10|15690.1|15688.1|15690.5|15688.5|15690.7|15688.7|15689.9|15687.9|4
1631066300000|2021-09-08 01:58:20|15690.2|15688.2|15691|15689|15691|15689|15690.2|15688.2|4
1631066310000|2021-09-08 01:58:30|15690.9|15688.9|15690.7|15688.7|15691|15689|15690.5|15688.5|3
1631066320000|2021-09-08 01:58:40|15690.9|15688.9|15690.2|15688.2|15690.9|15688.9|15690.1|15688.1|6
1631066330000|2021-09-08 01:58:50|15690.1|15688.1|15690.1|15688.1|15690.2|15688.2|15690.1|15688.1|1
1631066340000|2021-09-08 01:59:00|15690.2|15688.2|15690.2|15688.2|15690.5|15688.5|15689.9|15687.9|8
1631066350000|2021-09-08 01:59:10|15690.4|15688.4|15690.5|15688.5|15691|15689|15690.4|15688.4|1
1631066360000|2021-09-08 01:59:20|15690.6|15688.6|15690.2|15688.2|15690.6|15688.6|15690.2|15688.2|2
1631066370000|2021-09-08 01:59:30|15690.4|15688.4|15690.2|15688.2|15690.5|15688.5|15690.2|15688.2|0
1631066380000|2021-09-08 01:59:40|15690.4|15688.4|15690.1|15688.1|15690.6|15688.6|15689.9|15687.9|4
1631066390000|2021-09-08 01:59:50|15690|15688|15690|15688|15690.4|15688.4|15689.7|15687.7|7
1631066400000|2021-09-08 02:00:00|15690.1|15688.1|15690.5|15688.5|15690.9|15688.9|15690.1|15688.1|14
1631066410000|2021-09-08 02:00:10|15690.6|15688.6|15690.5|15688.5|15690.9|15688.9|15690.5|15688.5|1
1631066420000|2021-09-08 02:00:20|15690.4|15688.4|15689.5|15687.5|15690.6|15688.6|15689.5|15687.5|10
1631066430000|2021-09-08 02:00:30|15688.9|15686.9|15688|15686|15689|15687|15688|15686|35
1631066440000|2021-09-08 02:00:40|15688.1|15686.1|15688.7|15686.7|15689|15687|15688.1|15686.1|18
1631066450000|2021-09-08 02:00:50|15688.5|15686.5|15688.1|15686.1|15688.6|15686.6|15688|15686|4
1631066460000|2021-09-08 02:01:00|15688|15686|15688|15686|15688.2|15686.2|15688|15686|3
1631066470000|2021-09-08 02:01:10|15688.1|15686.1|15688|15686|15688.2|15686.2|15687.5|15685.5|7
1631066480000|2021-09-08 02:01:20|15688.1|15686.1|15688|15686|15688.5|15686.5|15688|15686|7
1631066490000|2021-09-08 02:01:30|15687.9|15685.9|15687.7|15685.7|15688|15686|15687.5|15685.5|7
1631066500000|2021-09-08 02:01:40|15687.9|15685.9|15687.2|15685.2|15688|15686|15687.2|15685.2|7
1631066510000|2021-09-08 02:01:50|15687.4|15685.4|15688.2|15686.2|15688.4|15686.4|15687.4|15685.4|7
1631066520000|2021-09-08 02:02:00|15688.1|15686.1|15688.5|15686.5|15688.6|15686.6|15688.1|15686.1|7
1631066530000|2021-09-08 02:02:10|15688.9|15686.9|15689.2|15687.2|15689.2|15687.2|15688.9|15686.9|5
1631066540000|2021-09-08 02:02:20|15689.5|15687.5|15690|15688|15690.2|15688.2|15689.5|15687.5|16
1631066550000|2021-09-08 02:02:30|15689.9|15687.9|15689.4|15687.4|15690|15688|15689.1|15687.1|8
1631066560000|2021-09-08 02:02:40|15689.5|15687.5|15689|15687|15689.6|15687.6|15689|15687|1
1631066570000|2021-09-08 02:02:50|15689.1|15687.1|15689|15687|15689.5|15687.5|15689|15687|12
1631066580000|2021-09-08 02:03:00|15688.9|15686.9|15689.7|15687.7|15689.7|15687.7|15688.9|15686.9|4
1631066590000|2021-09-08 02:03:10|15689.6|15687.6|15689.2|15687.2|15689.7|15687.7|15689.2|15687.2|1
1631066600000|2021-09-08 02:03:20|15689.4|15687.4|15689.6|15687.6|15689.6|15687.6|15689|15687|1
1631066610000|2021-09-08 02:03:30|15689.7|15687.7|15690.1|15688.1|15690.2|15688.2|15689.7|15687.7|11
1631066620000|2021-09-08 02:03:40|15690|15688|15690.2|15688.2|15690.6|15688.6|15690|15688|11
1631066630000|2021-09-08 02:03:50|15690.1|15688.1|15689.5|15687.5|15690.1|15688.1|15689.5|15687.5|2
1631066640000|2021-09-08 02:04:00|15689.6|15687.6|15689.7|15687.7|15689.9|15687.9|15689.5|15687.5|0
1631066650000|2021-09-08 02:04:10|15689.9|15687.9|15691.1|15689.1|15691.2|15689.2|15689.9|15687.9|19
1631066660000|2021-09-08 02:04:20|15691.2|15689.2|15691.4|15689.4|15691.7|15689.7|15691|15689|10
1631066670000|2021-09-08 02:04:30|15691.2|15689.2|15692.1|15690.1|15692.1|15690.1|15691.2|15689.2|5
1631066680000|2021-09-08 02:04:40|15692.2|15690.2|15692|15690|15692.4|15690.4|15691.7|15689.7|14
1631066690000|2021-09-08 02:04:50|15691.5|15689.5|15690.7|15688.7|15691.5|15689.5|15690.6|15688.6|18
1631066700000|2021-09-08 02:05:00|15690.6|15688.6|15691|15689|15691.4|15689.4|15690.5|15688.5|69
1631066710000|2021-09-08 02:05:10|15690.9|15688.9|15692.2|15690.2|15692.6|15690.6|15690.9|15688.9|11
1631066720000|2021-09-08 02:05:20|15692.1|15690.1|15691.2|15689.2|15692.1|15690.1|15691.2|15689.2|8
1631066730000|2021-09-08 02:05:30|15691.1|15689.1|15690.7|15688.7|15691.5|15689.5|15690.7|15688.7|5
1631066740000|2021-09-08 02:05:40|15690.9|15688.9|15690.6|15688.6|15691|15689|15690.6|15688.6|2
1631066750000|2021-09-08 02:05:50|15690.7|15688.7|15690.9|15688.9|15690.9|15688.9|15690.5|15688.5|3
1631066760000|2021-09-08 02:06:00|15690.7|15688.7|15690.2|15688.2|15690.9|15688.9|15690.1|15688.1|12
1631066770000|2021-09-08 02:06:10|15690.4|15688.4|15689.7|15687.7|15690.4|15688.4|15689.5|15687.5|14
1631066780000|2021-09-08 02:06:20|15689.9|15687.9|15690.4|15688.4|15690.4|15688.4|15689.6|15687.6|2
1631066790000|2021-09-08 02:06:30|15690.2|15688.2|15690.9|15688.9|15690.9|15688.9|15690.2|15688.2|1
1631066800000|2021-09-08 02:06:40|15690.7|15688.7|15691.2|15689.2|15691.4|15689.4|15690.7|15688.7|2
1631066810000|2021-09-08 02:06:50|15691.1|15689.1|15691.2|15689.2|15691.5|15689.5|15691.1|15689.1|3
1631066820000|2021-09-08 02:07:00|15691.1|15689.1|15690.7|15688.7|15691.2|15689.2|15690.6|15688.6|2
1631066830000|2021-09-08 02:07:10|15690.9|15688.9|15690.5|15688.5|15690.9|15688.9|15690.1|15688.1|13
1631066840000|2021-09-08 02:07:20|15690.4|15688.4|15690.2|15688.2|15690.7|15688.7|15690.2|15688.2|3
1631066850000|2021-09-08 02:07:30|15690.4|15688.4|15689.5|15687.5|15690.5|15688.5|15689.5|15687.5|4
1631066860000|2021-09-08 02:07:40|15689.2|15687.2|15689.2|15687.2|15689.7|15687.7|15689.2|15687.2|2
1631066870000|2021-09-08 02:07:50|15689.4|15687.4|15689.5|15687.5|15689.7|15687.7|15689.2|15687.2|0
1631066880000|2021-09-08 02:08:00|15689.6|15687.6|15689.5|15687.5|15689.6|15687.6|15689.1|15687.1|1
1631066890000|2021-09-08 02:08:10|15689.6|15687.6|15689.5|15687.5|15689.7|15687.7|15689.4|15687.4|6
1631066900000|2021-09-08 02:08:20|15689.6|15687.6|15689.7|15687.7|15690|15688|15689.5|15687.5|2
1631066910000|2021-09-08 02:08:30|15689.9|15687.9|15689.5|15687.5|15690|15688|15689.5|15687.5|1
1631066920000|2021-09-08 02:08:40|15689.6|15687.6|15689.2|15687.2|15689.6|15687.6|15689.1|15687.1|1
1631066930000|2021-09-08 02:08:50|15689.1|15687.1|15689|15687|15689.2|15687.2|15689|15687|5
1631066940000|2021-09-08 02:09:00|15689.1|15687.1|15689|15687|15689.2|15687.2|15688.7|15686.7|5
1631066950000|2021-09-08 02:09:10|15689.1|15687.1|15689.2|15687.2|15689.5|15687.5|15688.7|15686.7|8
1631066960000|2021-09-08 02:09:20|15689.1|15687.1|15689.2|15687.2|15689.5|15687.5|15689.1|15687.1|3
1631066970000|2021-09-08 02:09:30|15689.5|15687.5|15689.5|15687.5|15689.7|15687.7|15689.2|15687.2|2
1631066980000|2021-09-08 02:09:40|15689.6|15687.6|15690.4|15688.4|15690.5|15688.5|15689.6|15687.6|5
1631066990000|2021-09-08 02:09:50|15690.2|15688.2|15689.9|15687.9|15690.4|15688.4|15689.4|15687.4|9
1631067000000|2021-09-08 02:10:00|15690|15688|15689.7|15687.7|15690.2|15688.2|15689.7|15687.7|8
1631067010000|2021-09-08 02:10:10|15689.9|15687.9|15689|15687|15690|15688|15689|15687|12
1631067020000|2021-09-08 02:10:20|15689.1|15687.1|15689.7|15687.7|15689.7|15687.7|15689.1|15687.1|0
1631067030000|2021-09-08 02:10:30|15689.9|15687.9|15689.7|15687.7|15690.1|15688.1|15689.7|15687.7|1
1631067040000|2021-09-08 02:10:40|15689.6|15687.6|15689.1|15687.1|15689.7|15687.7|15689.1|15687.1|2
1631067050000|2021-09-08 02:10:50|15689.2|15687.2|15689.7|15687.7|15689.9|15687.9|15688.9|15686.9|12
1631067060000|2021-09-08 02:11:00|15689.9|15687.9|15689.7|15687.7|15690|15688|15689.6|15687.6|2
1631067070000|2021-09-08 02:11:10|15689.5|15687.5|15689.5|15687.5|15689.5|15687.5|15689.2|15687.2|1
1631067080000|2021-09-08 02:11:20|15689.4|15687.4|15689.5|15687.5|15690|15688|15689.2|15687.2|2
1631067090000|2021-09-08 02:11:30|15689.4|15687.4|15689|15687|15689.4|15687.4|15688.7|15686.7|4
1631067100000|2021-09-08 02:11:40|15688.9|15686.9|15689|15687|15689|15687|15688.7|15686.7|1
1631067110000|2021-09-08 02:11:50|15689.1|15687.1|15689|15687|15689.1|15687.1|15688.9|15686.9|11
1631067120000|2021-09-08 02:12:00|15689.1|15687.1|15688.7|15686.7|15689.1|15687.1|15688.6|15686.6|2
1631067130000|2021-09-08 02:12:10|15689|15687|15689|15687|15689.1|15687.1|15688.9|15686.9|2
1631067140000|2021-09-08 02:12:20|15689.1|15687.1|15689.5|15687.5|15689.5|15687.5|15689|15687|3
1631067150000|2021-09-08 02:12:30|15689.4|15687.4|15689.9|15687.9|15690.2|15688.2|15689.4|15687.4|7
1631067160000|2021-09-08 02:12:40|15689.7|15687.7|15689.5|15687.5|15689.7|15687.7|15689.5|15687.5|7
1631067170000|2021-09-08 02:12:50|15689.4|15687.4|15689|15687|15689.4|15687.4|15689|15687|5
1631067180000|2021-09-08 02:13:00|15688.9|15686.9|15689|15687|15689.2|15687.2|15688.7|15686.7|20
1631067190000|2021-09-08 02:13:10|15689.2|15687.2|15688.7|15686.7|15689.2|15687.2|15688.7|15686.7|3
1631067200000|2021-09-08 02:13:20|15688.6|15686.6|15689|15687|15689|15687|15688.5|15686.5|8
1631067210000|2021-09-08 02:13:30|15688.7|15686.7|15688.2|15686.2|15688.7|15686.7|15688.2|15686.2|7
1631067220000|2021-09-08 02:13:40|15688.4|15686.4|15688.2|15686.2|15688.6|15686.6|15688.2|15686.2|2
1631067230000|2021-09-08 02:13:50|15688.4|15686.4|15688.2|15686.2|15688.6|15686.6|15688.2|15686.2|5
1631067240000|2021-09-08 02:14:00|15688.4|15686.4|15688.9|15686.9|15688.9|15686.9|15688.4|15686.4|5
1631067250000|2021-09-08 02:14:10|15689|15687|15689.2|15687.2|15689.2|15687.2|15688.9|15686.9|3
1631067260000|2021-09-08 02:14:20|15689.1|15687.1|15689.2|15687.2|15689.6|15687.6|15689|15687|17
1631067270000|2021-09-08 02:14:30|15689.4|15687.4|15689.7|15687.7|15689.7|15687.7|15689.2|15687.2|1
1631067280000|2021-09-08 02:14:40|15689.6|15687.6|15690|15688|15690.1|15688.1|15689.5|15687.5|5
1631067290000|2021-09-08 02:14:50|15690.1|15688.1|15689.1|15687.1|15690.1|15688.1|15689.1|15687.1|7
1631067300000|2021-09-08 02:15:00|15689|15687|15687.6|15685.6|15689.2|15687.2|15687.6|15685.6|21
1631067310000|2021-09-08 02:15:10|15687.2|15685.2|15687.7|15685.7|15687.9|15685.9|15687.1|15685.1|9
1631067320000|2021-09-08 02:15:20|15688|15686|15687.7|15685.7|15688|15686|15687.5|15685.5|9
1631067330000|2021-09-08 02:15:30|15687.6|15685.6|15687.7|15685.7|15688.1|15686.1|15687.6|15685.6|4
1631067340000|2021-09-08 02:15:40|15687.6|15685.6|15687.2|15685.2|15687.7|15685.7|15687.2|15685.2|4
1631067350000|2021-09-08 02:15:50|15687.4|15685.4|15687|15685|15687.4|15685.4|15687|15685|11
1631067360000|2021-09-08 02:16:00|15687.1|15685.1|15687|15685|15687.1|15685.1|15686.9|15684.9|4
1631067370000|2021-09-08 02:16:10|15686.9|15684.9|15687.2|15685.2|15687.2|15685.2|15686.9|15684.9|6
1631067380000|2021-09-08 02:16:20|15687.1|15685.1|15687|15685|15687.2|15685.2|15686.9|15684.9|5
1631067390000|2021-09-08 02:16:30|15686.9|15684.9|15687.5|15685.5|15687.5|15685.5|15686.9|15684.9|4
1631067400000|2021-09-08 02:16:40|15687.6|15685.6|15687.5|15685.5|15687.6|15685.6|15687.5|15685.5|1
1631067410000|2021-09-08 02:16:50|15687.6|15685.6|15687.5|15685.5|15687.7|15685.7|15687.4|15685.4|4
1631067420000|2021-09-08 02:17:00|15687.4|15685.4|15687|15685|15687.4|15685.4|15687|15685|11
1631067430000|2021-09-08 02:17:10|15686.9|15684.9|15687.2|15685.2|15687.2|15685.2|15686.5|15684.5|4
1631067440000|2021-09-08 02:17:20|15687.4|15685.4|15687.2|15685.2|15687.5|15685.5|15687.2|15685.2|3
1631067450000|2021-09-08 02:17:30|15687.1|15685.1|15687.4|15685.4|15687.5|15685.5|15687|15685|1
1631067460000|2021-09-08 02:17:40|15687.6|15685.6|15687|15685|15687.6|15685.6|15687|15685|4
1631067470000|2021-09-08 02:17:50|15686.9|15684.9|15686.2|15684.2|15687|15685|15686.2|15684.2|3
1631067480000|2021-09-08 02:18:00|15686.1|15684.1|15685.7|15683.7|15686.1|15684.1|15685.4|15683.4|26
1631067490000|2021-09-08 02:18:10|15685.6|15683.6|15685.5|15683.5|15685.7|15683.7|15685.2|15683.2|23
1631067500000|2021-09-08 02:18:20|15685.6|15683.6|15685.7|15683.7|15685.7|15683.7|15685.1|15683.1|12
1631067510000|2021-09-08 02:18:30|15685.6|15683.6|15686|15684|15686.2|15684.2|15685.6|15683.6|6
1631067520000|2021-09-08 02:18:40|15686.1|15684.1|15685.7|15683.7|15686.1|15684.1|15685.6|15683.6|5
1631067530000|2021-09-08 02:18:50|15685.9|15683.9|15686.2|15684.2|15686.2|15684.2|15685.7|15683.7|8
1631067540000|2021-09-08 02:19:00|15686.1|15684.1|15686.5|15684.5|15686.6|15684.6|15686.1|15684.1|5
1631067550000|2021-09-08 02:19:10|15686.4|15684.4|15686.5|15684.5|15686.9|15684.9|15686.2|15684.2|5
1631067560000|2021-09-08 02:19:20|15686.6|15684.6|15686.7|15684.7|15686.7|15684.7|15686.1|15684.1|4
1631067570000|2021-09-08 02:19:30|15686.9|15684.9|15687.4|15685.4|15687.6|15685.6|15686.5|15684.5|22
1631067580000|2021-09-08 02:19:40|15687.5|15685.5|15687.7|15685.7|15687.9|15685.9|15687.5|15685.5|12
1631067590000|2021-09-08 02:19:50|15687.9|15685.9|15688.7|15686.7|15688.9|15686.9|15687.9|15685.9|19
1631067600000|2021-09-08 02:20:00|15688.6|15686.6|15688.4|15686.4|15688.6|15686.6|15688.1|15686.1|5
1631067610000|2021-09-08 02:20:10|15688.5|15686.5|15688.5|15686.5|15688.7|15686.7|15688.2|15686.2|11
1631067620000|2021-09-08 02:20:20|15688.6|15686.6|15688.2|15686.2|15688.6|15686.6|15688.1|15686.1|8
1631067630000|2021-09-08 02:20:30|15688.1|15686.1|15687.7|15685.7|15688.1|15686.1|15687.6|15685.6|4
1631067640000|2021-09-08 02:20:40|15687.6|15685.6|15687.5|15685.5|15687.6|15685.6|15687.2|15685.2|7
1631067650000|2021-09-08 02:20:50|15687.6|15685.6|15688.5|15686.5|15688.5|15686.5|15687.4|15685.4|6
1631067660000|2021-09-08 02:21:00|15688.4|15686.4|15688.2|15686.2|15688.5|15686.5|15688|15686|2
1631067670000|2021-09-08 02:21:10|15688.4|15686.4|15688.2|15686.2|15688.4|15686.4|15688|15686|1
1631067680000|2021-09-08 02:21:20|15688.1|15686.1|15688.5|15686.5|15688.7|15686.7|15688|15686|4
1631067690000|2021-09-08 02:21:30|15688.4|15686.4|15688.5|15686.5|15688.6|15686.6|15688.4|15686.4|0
1631067700000|2021-09-08 02:21:40|15688.6|15686.6|15688.2|15686.2|15689.1|15687.1|15688.2|15686.2|23
1631067710000|2021-09-08 02:21:50|15688|15686|15688.2|15686.2|15688.4|15686.4|15687.9|15685.9|10
1631067720000|2021-09-08 02:22:00|15688.1|15686.1|15687.5|15685.5|15688.2|15686.2|15687.4|15685.4|8
1631067730000|2021-09-08 02:22:10|15687.4|15685.4|15687.7|15685.7|15688|15686|15687.4|15685.4|1
1631067740000|2021-09-08 02:22:20|15687.9|15685.9|15688|15686|15688.4|15686.4|15687.9|15685.9|5
1631067750000|2021-09-08 02:22:30|15688.1|15686.1|15688.5|15686.5|15688.5|15686.5|15688|15686|9
1631067760000|2021-09-08 02:22:40|15688.4|15686.4|15688.9|15686.9|15689|15687|15688.2|15686.2|2
1631067770000|2021-09-08 02:22:50|15688.7|15686.7|15688.7|15686.7|15689|15687|15688.7|15686.7|1
1631067780000|2021-09-08 02:23:00|15688.6|15686.6|15688.4|15686.4|15688.6|15686.6|15688.1|15686.1|5
1631067790000|2021-09-08 02:23:10|15688.5|15686.5|15688.2|15686.2|15688.6|15686.6|15688.2|15686.2|6
1631067800000|2021-09-08 02:23:20|15688.4|15686.4|15688|15686|15688.4|15686.4|15688|15686|0
1631067810000|2021-09-08 02:23:30|15687.7|15685.7|15688.1|15686.1|15688.4|15686.4|15687.7|15685.7|10
1631067820000|2021-09-08 02:23:40|15688.2|15686.2|15687.9|15685.9|15688.5|15686.5|15687.9|15685.9|2
1631067830000|2021-09-08 02:23:50|15688|15686|15688|15686|15688.5|15686.5|15688|15686|6
1631067840000|2021-09-08 02:24:00|15687.9|15685.9|15688.2|15686.2|15688.2|15686.2|15687.7|15685.7|4
1631067850000|2021-09-08 02:24:10|15688.1|15686.1|15688.5|15686.5|15688.6|15686.6|15688.1|15686.1|0
1631067860000|2021-09-08 02:24:20|15688.6|15686.6|15689|15687|15689|15687|15688.6|15686.6|10
1631067870000|2021-09-08 02:24:30|15689.2|15687.2|15688.9|15686.9|15689.2|15687.2|15688.7|15686.7|2
1631067880000|2021-09-08 02:24:40|15688.7|15686.7|15689|15687|15689.1|15687.1|15688.6|15686.6|3
1631067890000|2021-09-08 02:24:50|15689.1|15687.1|15689.6|15687.6|15689.7|15687.7|15689|15687|8
1631067900000|2021-09-08 02:25:00|15689.5|15687.5|15689.7|15687.7|15690|15688|15689.5|15687.5|6
1631067910000|2021-09-08 02:25:10|15689.9|15687.9|15690.2|15688.2|15690.6|15688.6|15689.9|15687.9|36
1631067920000|2021-09-08 02:25:20|15690.4|15688.4|15690.2|15688.2|15690.4|15688.4|15690.1|15688.1|2
1631067930000|2021-09-08 02:25:30|15690.1|15688.1|15690|15688|15690.2|15688.2|15689.9|15687.9|6
1631067940000|2021-09-08 02:25:40|15690.1|15688.1|15690.2|15688.2|15690.5|15688.5|15690.1|15688.1|0
1631067950000|2021-09-08 02:25:50|15690.1|15688.1|15689.6|15687.6|15690.4|15688.4|15689.5|15687.5|2
1631067960000|2021-09-08 02:26:00|15689.5|15687.5|15690.5|15688.5|15690.6|15688.6|15689.5|15687.5|38
1631067970000|2021-09-08 02:26:10|15690.6|15688.6|15690.7|15688.7|15691|15689|15690.5|15688.5|1
1631067980000|2021-09-08 02:26:20|15691|15689|15690.7|15688.7|15691|15689|15690.4|15688.4|6
1631067990000|2021-09-08 02:26:30|15690.6|15688.6|15691|15689|15691|15689|15690.2|15688.2|3
1631068000000|2021-09-08 02:26:40|15690.9|15688.9|15690.7|15688.7|15691|15689|15690.6|15688.6|2
1631068010000|2021-09-08 02:26:50|15690.9|15688.9|15690|15688|15690.9|15688.9|15690|15688|4
1631068020000|2021-09-08 02:27:00|15689.9|15687.9|15690.2|15688.2|15690.5|15688.5|15689.7|15687.7|13
1631068030000|2021-09-08 02:27:10|15690.4|15688.4|15691|15689|15691|15689|15690.2|15688.2|6
1631068040000|2021-09-08 02:27:20|15691.1|15689.1|15690.7|15688.7|15691.1|15689.1|15690.7|15688.7|4
1631068050000|2021-09-08 02:27:30|15690.6|15688.6|15690.7|15688.7|15690.7|15688.7|15690.6|15688.6|1
1631068060000|2021-09-08 02:27:40|15690.9|15688.9|15690.6|15688.6|15691|15689|15690.6|15688.6|5
1631068070000|2021-09-08 02:27:50|15690.7|15688.7|15690.2|15688.2|15690.7|15688.7|15690.2|15688.2|5
1631068080000|2021-09-08 02:28:00|15690.6|15688.6|15690.4|15688.4|15690.6|15688.6|15690.1|15688.1|9
1631068090000|2021-09-08 02:28:10|15690.2|15688.2|15689.7|15687.7|15690.2|15688.2|15689.5|15687.5|12
1631068100000|2021-09-08 02:28:20|15689.6|15687.6|15689.5|15687.5|15689.7|15687.7|15689.5|15687.5|3
1631068110000|2021-09-08 02:28:30|15689.6|15687.6|15689.7|15687.7|15689.9|15687.9|15689.4|15687.4|5
1631068120000|2021-09-08 02:28:40|15689.9|15687.9|15689.5|15687.5|15689.9|15687.9|15689.5|15687.5|2
1631068130000|2021-09-08 02:28:50|15689.6|15687.6|15689.5|15687.5|15689.6|15687.6|15689.4|15687.4|1
1631068140000|2021-09-08 02:29:00|15689.4|15687.4|15688.7|15686.7|15689.4|15687.4|15688.6|15686.6|19
1631068150000|2021-09-08 02:29:10|15688.9|15686.9|15688.7|15686.7|15689.2|15687.2|15688.6|15686.6|5
1631068160000|2021-09-08 02:29:20|15688.6|15686.6|15689.2|15687.2|15689.2|15687.2|15688.6|15686.6|6
1631068170000|2021-09-08 02:29:30|15689.1|15687.1|15689.5|15687.5|15689.5|15687.5|15689.1|15687.1|1
1631068190000|2021-09-08 02:29:50|15689.6|15687.6|15689.7|15687.7|15690|15688|15689.6|15687.6|0
1631068200000|2021-09-08 02:30:00|15689.9|15687.9|15689.5|15687.5|15690|15688|15689.4|15687.4|4
1631068210000|2021-09-08 02:30:10|15689.7|15687.7|15689.2|15687.2|15689.7|15687.7|15689.1|15687.1|11
1631068220000|2021-09-08 02:30:20|15689.4|15687.4|15689.7|15687.7|15689.7|15687.7|15689.1|15687.1|4
1631068230000|2021-09-08 02:30:30|15689.6|15687.6|15688.7|15686.7|15689.6|15687.6|15688.7|15686.7|3
1631068240000|2021-09-08 02:30:40|15688.6|15686.6|15688|15686|15688.7|15686.7|15687.9|15685.9|6
1631068250000|2021-09-08 02:30:50|15687.9|15685.9|15687.9|15685.9|15687.9|15685.9|15687.4|15685.4|3
1631068260000|2021-09-08 02:31:00|15687.7|15685.7|15688|15686|15688|15686|15687.7|15685.7|4
1631068270000|2021-09-08 02:31:10|15687.9|15685.9|15687.7|15685.7|15688.1|15686.1|15687.7|15685.7|2
1631068280000|2021-09-08 02:31:20|15687.9|15685.9|15688|15686|15688.1|15686.1|15687.9|15685.9|0
1631068290000|2021-09-08 02:31:30|15688.1|15686.1|15688|15686|15688.1|15686.1|15688|15686|0
1631068300000|2021-09-08 02:31:40|15687.9|15685.9|15688|15686|15688.1|15686.1|15687.9|15685.9|0
1631068310000|2021-09-08 02:31:50|15688.1|15686.1|15688.7|15686.7|15688.7|15686.7|15688|15686|8
1631068320000|2021-09-08 02:32:00|15688.9|15686.9|15688|15686|15688.9|15686.9|15688|15686|0
1631068330000|2021-09-08 02:32:10|15688.1|15686.1|15688|15686|15688.2|15686.2|15688|15686|1
1631068340000|2021-09-08 02:32:20|15687.7|15685.7|15687|15685|15687.7|15685.7|15686.6|15684.6|14
1631068350000|2021-09-08 02:32:30|15686.7|15684.7|15686.5|15684.5|15686.7|15684.7|15686.4|15684.4|7
1631068360000|2021-09-08 02:32:40|15686.4|15684.4|15686.2|15684.2|15686.5|15684.5|15686.1|15684.1|3
1631068370000|2021-09-08 02:32:50|15686.1|15684.1|15686.5|15684.5|15687|15685|15686.1|15684.1|12
1631068380000|2021-09-08 02:33:00|15686.6|15684.6|15686.4|15684.4|15687|15685|15686.2|15684.2|6
1631068390000|2021-09-08 02:33:10|15686.5|15684.5|15686.7|15684.7|15686.9|15684.9|15686.4|15684.4|3
1631068400000|2021-09-08 02:33:20|15686.9|15684.9|15686.5|15684.5|15687|15685|15686.5|15684.5|0
1631068410000|2021-09-08 02:33:30|15686.4|15684.4|15685.9|15683.9|15686.5|15684.5|15685.9|15683.9|9
1631068420000|2021-09-08 02:33:40|15685.7|15683.7|15686.2|15684.2|15686.4|15684.4|15685.6|15683.6|25
1631068430000|2021-09-08 02:33:50|15686.1|15684.1|15686|15684|15686.4|15684.4|15685.9|15683.9|11
1631068440000|2021-09-08 02:34:00|15686.1|15684.1|15686.2|15684.2|15686.2|15684.2|15686|15684|2
1631068450000|2021-09-08 02:34:10|15686.4|15684.4|15686.7|15684.7|15686.7|15684.7|15686.2|15684.2|5
1631068460000|2021-09-08 02:34:20|15686.9|15684.9|15687.2|15685.2|15687.2|15685.2|15686.6|15684.6|3
1631068470000|2021-09-08 02:34:30|15687.1|15685.1|15687.7|15685.7|15687.9|15685.9|15687|15685|2
1631068480000|2021-09-08 02:34:40|15687.9|15685.9|15687.5|15685.5|15687.9|15685.9|15687.4|15685.4|8
1631068490000|2021-09-08 02:34:50|15687.6|15685.6|15687.2|15685.2|15687.7|15685.7|15687.1|15685.1|0
1631068500000|2021-09-08 02:35:00|15687.1|15685.1|15687|15685|15687.2|15685.2|15686.9|15684.9|2
1631068510000|2021-09-08 02:35:10|15686.9|15684.9|15685.9|15683.9|15686.9|15684.9|15685.6|15683.6|18
1631068520000|2021-09-08 02:35:20|15686|15684|15686.7|15684.7|15686.7|15684.7|15685.9|15683.9|6
1631068530000|2021-09-08 02:35:30|15686.6|15684.6|15687|15685|15687.1|15685.1|15686.5|15684.5|13
1631068540000|2021-09-08 02:35:40|15686.9|15684.9|15687.6|15685.6|15687.7|15685.7|15686.9|15684.9|6
1631068550000|2021-09-08 02:35:50|15687.7|15685.7|15687.2|15685.2|15688|15686|15687|15685|23
1631068560000|2021-09-08 02:36:00|15687.1|15685.1|15687.2|15685.2|15687.5|15685.5|15686.9|15684.9|15
1631068570000|2021-09-08 02:36:10|15687.1|15685.1|15686.7|15684.7|15687.2|15685.2|15686.5|15684.5|12
1631068580000|2021-09-08 02:36:20|15686.6|15684.6|15686.6|15684.6|15687|15685|15686.5|15684.5|5
1631068590000|2021-09-08 02:36:30|15686.5|15684.5|15686.6|15684.6|15686.7|15684.7|15686.4|15684.4|2
1631068600000|2021-09-08 02:36:40|15686.5|15684.5|15686.7|15684.7|15686.9|15684.9|15686.5|15684.5|0
1631068610000|2021-09-08 02:36:50|15686.9|15684.9|15686.7|15684.7|15686.9|15684.9|15686.5|15684.5|2
1631068620000|2021-09-08 02:37:00|15686.6|15684.6|15686.2|15684.2|15686.7|15684.7|15686.2|15684.2|7
1631068630000|2021-09-08 02:37:10|15686.1|15684.1|15686|15684|15686.1|15684.1|15685.9|15683.9|4
1631068640000|2021-09-08 02:37:20|15686.2|15684.2|15687.1|15685.1|15687.1|15685.1|15686.2|15684.2|9
1631068650000|2021-09-08 02:37:30|15687|15685|15687|15685|15687.1|15685.1|15686.7|15684.7|0
1631068660000|2021-09-08 02:37:40|15687.1|15685.1|15687.2|15685.2|15687.6|15685.6|15687|15685|3
1631068670000|2021-09-08 02:37:50|15687.1|15685.1|15687.2|15685.2|15687.4|15685.4|15687.1|15685.1|0
1631068680000|2021-09-08 02:38:00|15687.4|15685.4|15687.5|15685.5|15687.5|15685.5|15687.1|15685.1|3
1631068690000|2021-09-08 02:38:10|15687.4|15685.4|15688.2|15686.2|15688.4|15686.4|15687.4|15685.4|5
1631068700000|2021-09-08 02:38:20|15688.4|15686.4|15688.2|15686.2|15688.4|15686.4|15688.1|15686.1|1
1631068710000|2021-09-08 02:38:30|15688.1|15686.1|15687.4|15685.4|15688.1|15686.1|15687.2|15685.2|8
1631068720000|2021-09-08 02:38:40|15687.2|15685.2|15687.2|15685.2|15687.5|15685.5|15687.1|15685.1|1
1631068730000|2021-09-08 02:38:50|15687.4|15685.4|15687.2|15685.2|15687.4|15685.4|15687.1|15685.1|0
1631068740000|2021-09-08 02:39:00|15687.5|15685.5|15688|15686|15688.1|15686.1|15687.2|15685.2|6
1631068750000|2021-09-08 02:39:10|15687.9|15685.9|15688|15686|15688.1|15686.1|15687.9|15685.9|1
1631068760000|2021-09-08 02:39:20|15687.9|15685.9|15687.5|15685.5|15688|15686|15687.5|15685.5|2
1631068770000|2021-09-08 02:39:30|15687.4|15685.4|15687.6|15685.6|15687.6|15685.6|15687.4|15685.4|0
1631068780000|2021-09-08 02:39:40|15687.5|15685.5|15687.6|15685.6|15687.9|15685.9|15687.5|15685.5|5
1631068790000|2021-09-08 02:39:50|15687.7|15685.7|15687.6|15685.6|15687.7|15685.7|15687.4|15685.4|3
1631068800000|2021-09-08 02:40:00|15687.5|15685.5|15687|15685|15687.5|15685.5|15687|15685|5
1631068810000|2021-09-08 02:40:10|15686.9|15684.9|15686.7|15684.7|15687.1|15685.1|15686.7|15684.7|1
1631068820000|2021-09-08 02:40:20|15686.6|15684.6|15687|15685|15687|15685|15686.6|15684.6|22
1631068830000|2021-09-08 02:40:30|15686.9|15684.9|15686.7|15684.7|15687|15685|15686.7|15684.7|6
1631068840000|2021-09-08 02:40:40|15686.6|15684.6|15686.7|15684.7|15686.7|15684.7|15686.5|15684.5|0
1631068850000|2021-09-08 02:40:50|15686.6|15684.6|15686.6|15684.6|15686.7|15684.7|15686.4|15684.4|5
1631068860000|2021-09-08 02:41:00|15686.7|15684.7|15687.1|15685.1|15687.1|15685.1|15686.6|15684.6|6
1631068870000|2021-09-08 02:41:10|15687|15685|15687.1|15685.1|15687.4|15685.4|15687|15685|1
1631068880000|2021-09-08 02:41:20|15687|15685|15687|15685|15687.1|15685.1|15686.7|15684.7|0
1631068890000|2021-09-08 02:41:30|15686.7|15684.7|15686.7|15684.7|15687|15685|15686.7|15684.7|0
1631068900000|2021-09-08 02:41:40|15687|15685|15687.2|15685.2|15687.4|15685.4|15687|15685|5
1631068910000|2021-09-08 02:41:50|15687.4|15685.4|15687.4|15685.4|15687.4|15685.4|15687.2|15685.2|2
1631068920000|2021-09-08 02:42:00|15687.2|15685.2|15687.7|15685.7|15688|15686|15687.2|15685.2|10
1631068930000|2021-09-08 02:42:10|15687.6|15685.6|15687.2|15685.2|15687.6|15685.6|15687.1|15685.1|0
1631068940000|2021-09-08 02:42:20|15687.1|15685.1|15687.5|15685.5|15687.7|15685.7|15687.1|15685.1|1
1631068960000|2021-09-08 02:42:40|15687.4|15685.4|15687.5|15685.5|15687.5|15685.5|15687.4|15685.4|1
1631068970000|2021-09-08 02:42:50|15687.4|15685.4|15688|15686|15688|15686|15687.2|15685.2|2
1631068980000|2021-09-08 02:43:00|15688.1|15686.1|15687.7|15685.7|15688.1|15686.1|15687.7|15685.7|5
1631068990000|2021-09-08 02:43:10|15687.9|15685.9|15688.2|15686.2|15688.2|15686.2|15687.5|15685.5|1
1631069000000|2021-09-08 02:43:20|15688.1|15686.1|15688.2|15686.2|15688.2|15686.2|15688.1|15686.1|0
1631069010000|2021-09-08 02:43:30|15688.4|15686.4|15688.4|15686.4|15688.4|15686.4|15688.1|15686.1|3
1631069020000|2021-09-08 02:43:40|15688.5|15686.5|15688.5|15686.5|15688.7|15686.7|15688.5|15686.5|5
1631069030000|2021-09-08 02:43:50|15688.4|15686.4|15688.7|15686.7|15688.9|15686.9|15688.4|15686.4|7
1631069050000|2021-09-08 02:44:10|15688.9|15686.9|15688.5|15686.5|15688.9|15686.9|15688.5|15686.5|2
1631069060000|2021-09-08 02:44:20|15688.4|15686.4|15688|15686|15688.4|15686.4|15688|15686|1
1631069070000|2021-09-08 02:44:30|15688.1|15686.1|15688.2|15686.2|15688.4|15686.4|15688|15686|6
1631069080000|2021-09-08 02:44:40|15688.1|15686.1|15688.2|15686.2|15688.2|15686.2|15688.1|15686.1|0
1631069090000|2021-09-08 02:44:50|15688.4|15686.4|15688.2|15686.2|15688.4|15686.4|15688|15686|0
1631069100000|2021-09-08 02:45:00|15688|15686|15688.2|15686.2|15688.2|15686.2|15687.7|15685.7|4
1631069110000|2021-09-08 02:45:10|15688.4|15686.4|15688.2|15686.2|15688.7|15686.7|15688.2|15686.2|2
1631069120000|2021-09-08 02:45:20|15688.1|15686.1|15688.5|15686.5|15688.6|15686.6|15688.1|15686.1|1
1631069130000|2021-09-08 02:45:30|15688.4|15686.4|15688|15686|15688.4|15686.4|15688|15686|8
1631069140000|2021-09-08 02:45:40|15687.9|15685.9|15688.2|15686.2|15688.2|15686.2|15687.7|15685.7|7
1631069150000|2021-09-08 02:45:50|15688.4|15686.4|15688.4|15686.4|15688.6|15686.6|15688.4|15686.4|7
1631069160000|2021-09-08 02:46:00|15688.2|15686.2|15688.5|15686.5|15688.5|15686.5|15688.2|15686.2|4
1631069170000|2021-09-08 02:46:10|15688.6|15686.6|15688.5|15686.5|15688.6|15686.6|15688.2|15686.2|2
1631069190000|2021-09-08 02:46:30|15688.4|15686.4|15688.5|15686.5|15688.7|15686.7|15688.2|15686.2|3
1631069200000|2021-09-08 02:46:40|15688.2|15686.2|15688.5|15686.5|15688.5|15686.5|15688.2|15686.2|1
1631069210000|2021-09-08 02:46:50|15688.4|15686.4|15688.2|15686.2|15688.4|15686.4|15688.2|15686.2|0
1631069220000|2021-09-08 02:47:00|15688.1|15686.1|15688.2|15686.2|15688.4|15686.4|15688.1|15686.1|0
1631069230000|2021-09-08 02:47:10|||||||||3
1631069240000|2021-09-08 02:47:20|15688|15686|15687.7|15685.7|15688.1|15686.1|15687.7|15685.7|1
1631069250000|2021-09-08 02:47:30|15687.9|15685.9|15688.2|15686.2|15688.2|15686.2|15687.9|15685.9|3
1631069260000|2021-09-08 02:47:40|15688.1|15686.1|15688|15686|15688.2|15686.2|15687.9|15685.9|0
1631069270000|2021-09-08 02:47:50|15688.1|15686.1|15688.2|15686.2|15688.2|15686.2|15687.9|15685.9|1
1631069280000|2021-09-08 02:48:00|15688.1|15686.1|15687.7|15685.7|15688.2|15686.2|15687.7|15685.7|2
1631069290000|2021-09-08 02:48:10|15687.9|15685.9|15688|15686|15688.1|15686.1|15687.7|15685.7|0
1631069300000|2021-09-08 02:48:20|15688.1|15686.1|15688|15686|15688.1|15686.1|15687.9|15685.9|2
1631069310000|2021-09-08 02:48:30|15687.9|15685.9|15688|15686|15688|15686|15687.7|15685.7|2
1631069320000|2021-09-08 02:48:40|15687.9|15685.9|15688|15686|15688|15686|15687.7|15685.7|0
1631069330000|2021-09-08 02:48:50|15687.9|15685.9|15688.5|15686.5|15688.6|15686.6|15687.9|15685.9|7
1631069340000|2021-09-08 02:49:00|15688.4|15686.4|15688.5|15686.5|15688.6|15686.6|15688.4|15686.4|3
1631069350000|2021-09-08 02:49:10|15688.4|15686.4|15688.5|15686.5|15688.5|15686.5|15688.2|15686.2|2
1631069360000|2021-09-08 02:49:20|15688.4|15686.4|15688.2|15686.2|15688.4|15686.4|15687.9|15685.9|5
1631069370000|2021-09-08 02:49:30|15688.1|15686.1|15688.2|15686.2|15688.2|15686.2|15687.9|15685.9|3
1631069380000|2021-09-08 02:49:40|15688.4|15686.4|15688.5|15686.5|15688.6|15686.6|15688.4|15686.4|0
1631069390000|2021-09-08 02:49:50|15688.4|15686.4|15688.5|15686.5|15688.6|15686.6|15688.4|15686.4|2
1631069400000|2021-09-08 02:50:00|15688.6|15686.6|15688.7|15686.7|15688.7|15686.7|15688.6|15686.6|1
1631069410000|2021-09-08 02:50:10|15688.9|15686.9|15688.7|15686.7|15689|15687|15688.6|15686.6|15
1631069420000|2021-09-08 02:50:20|15688.6|15686.6|15688.7|15686.7|15689|15687|15688.6|15686.6|6
1631069430000|2021-09-08 02:50:30|15688.6|15686.6|15688.4|15686.4|15688.7|15686.7|15688.4|15686.4|8
1631069440000|2021-09-08 02:50:40|15688.5|15686.5|15688.1|15686.1|15688.5|15686.5|15688.1|15686.1|3
1631069450000|2021-09-08 02:50:50|15688.2|15686.2|15688.2|15686.2|15688.2|15686.2|15688|15686|0
1631069460000|2021-09-08 02:51:00|15688.1|15686.1|15688.2|15686.2|15688.2|15686.2|15688.1|15686.1|0
1631069470000|2021-09-08 02:51:10|15688.1|15686.1|15688|15686|15688.1|15686.1|15688|15686|3
1631069480000|2021-09-08 02:51:20|15687.9|15685.9|15688.2|15686.2|15688.2|15686.2|15687.6|15685.6|3
1631069490000|2021-09-08 02:51:30|15688.1|15686.1|15688.1|15686.1|15688.1|15686.1|15687.9|15685.9|2
1631069500000|2021-09-08 02:51:40|15688|15686|15688.2|15686.2|15688.2|15686.2|15688|15686|6
1631069510000|2021-09-08 02:51:50|15688.1|15686.1|15688.2|15686.2|15688.2|15686.2|15688|15686|0
1631069520000|2021-09-08 02:52:00|15688.4|15686.4|15688.7|15686.7|15688.7|15686.7|15688.2|15686.2|7
1631069530000|2021-09-08 02:52:10|15688.6|15686.6|15688.7|15686.7|15688.9|15686.9|15688.6|15686.6|0
1631069540000|2021-09-08 02:52:20|15688.6|15686.6|15689|15687|15689|15687|15688.6|15686.6|9
1631069550000|2021-09-08 02:52:30|15688.9|15686.9|15688.9|15686.9|15688.9|15686.9|15688.7|15686.7|0
1631069560000|2021-09-08 02:52:40|15688.7|15686.7|15688.7|15686.7|15689|15687|15688.5|15686.5|0
1631069570000|2021-09-08 02:52:50|15688.6|15686.6|15688.5|15686.5|15688.7|15686.7|15688.2|15686.2|3
1631069580000|2021-09-08 02:53:00|15688.4|15686.4|15688|15686|15688.4|15686.4|15687.7|15685.7|1
1631069590000|2021-09-08 02:53:10|15687.9|15685.9|15687.7|15685.7|15688|15686|15687.7|15685.7|1
1631069600000|2021-09-08 02:53:20|15687.6|15685.6|15687.6|15685.6|15687.7|15685.7|15687.4|15685.4|2
1631069610000|2021-09-08 02:53:30|15687.7|15685.7|15687.4|15685.4|15687.7|15685.7|15687.4|15685.4|1
1631069620000|2021-09-08 02:53:40|15687.5|15685.5|15687.6|15685.6|15687.6|15685.6|15687.4|15685.4|6
1631069630000|2021-09-08 02:53:50|15687.9|15685.9|15688|15686|15688|15686|15687.9|15685.9|3
1631069640000|2021-09-08 02:54:00|15688.2|15686.2|15688.9|15686.9|15688.9|15686.9|15688.2|15686.2|7
1631069650000|2021-09-08 02:54:10|15688.7|15686.7|15689.1|15687.1|15689.1|15687.1|15688.7|15686.7|2
1631069660000|2021-09-08 02:54:20|15689|15687|15689.2|15687.2|15689.4|15687.4|15688.9|15686.9|8
1631069670000|2021-09-08 02:54:30|15689.1|15687.1|15689.1|15687.1|15689.2|15687.2|15689.1|15687.1|0
1631069680000|2021-09-08 02:54:40|15689|15687|15689.2|15687.2|15689.2|15687.2|15689|15687|0
1631069690000|2021-09-08 02:54:50|15689.1|15687.1|15689|15687|15689.2|15687.2|15689|15687|1
1631069700000|2021-09-08 02:55:00|15689.5|15687.5|15689.7|15687.7|15689.9|15687.9|15689.5|15687.5|28
1631069710000|2021-09-08 02:55:10|15690.2|15688.2|15690|15688|15690.5|15688.5|15690|15688|38
1631069720000|2021-09-08 02:55:20|15690.2|15688.2|15690.5|15688.5|15690.6|15688.6|15690.2|15688.2|6
1631069730000|2021-09-08 02:55:30|15690.4|15688.4|15690.7|15688.7|15690.7|15688.7|15690.2|15688.2|8
1631069740000|2021-09-08 02:55:40|15691.1|15689.1|15690.7|15688.7|15691.2|15689.2|15690.7|15688.7|43
1631069750000|2021-09-08 02:55:50|15690.9|15688.9|15691.1|15689.1|15691.4|15689.4|15690.9|15688.9|9
1631069760000|2021-09-08 02:56:00|15691.2|15689.2|15691|15689|15691.2|15689.2|15691|15689|2
1631069770000|2021-09-08 02:56:10|15691.1|15689.1|15691|15689|15691.4|15689.4|15691|15689|4
1631069780000|2021-09-08 02:56:20|15690.7|15688.7|15690.7|15688.7|15691.1|15689.1|15690.5|15688.5|9
1631069790000|2021-09-08 02:56:30|15690.6|15688.6|15690.9|15688.9|15690.9|15688.9|15690.6|15688.6|2
1631069800000|2021-09-08 02:56:40|15690.7|15688.7|15690.4|15688.4|15690.7|15688.7|15690.2|15688.2|9
1631069810000|2021-09-08 02:56:50|15690.5|15688.5|15690.2|15688.2|15690.5|15688.5|15690.1|15688.1|0
1631069820000|2021-09-08 02:57:00|15690.1|15688.1|15690|15688|15690.2|15688.2|15689.9|15687.9|11
1631069830000|2021-09-08 02:57:10|15690.1|15688.1|15690|15688|15690.1|15688.1|15689.9|15687.9|5
1631069840000|2021-09-08 02:57:20|15690.1|15688.1|15689.7|15687.7|15690.1|15688.1|15689.7|15687.7|0
1631069850000|2021-09-08 02:57:30|15689.9|15687.9|15690|15688|15690.1|15688.1|15689.9|15687.9|0
1631069860000|2021-09-08 02:57:40|15690.1|15688.1|15689.7|15687.7|15690.1|15688.1|15689.7|15687.7|2
1631069870000|2021-09-08 02:57:50|15689.6|15687.6|15689.7|15687.7|15689.9|15687.9|15689.4|15687.4|7
1631069880000|2021-09-08 02:58:00|15689.5|15687.5|15689.6|15687.6|15689.7|15687.7|15689.4|15687.4|5
1631069890000|2021-09-08 02:58:10|15689.7|15687.7|15689.2|15687.2|15689.9|15687.9|15689.2|15687.2|5
1631069900000|2021-09-08 02:58:20|15689.1|15687.1|15688.7|15686.7|15689.1|15687.1|15688.7|15686.7|4
1631069910000|2021-09-08 02:58:30|15688.6|15686.6|15688.7|15686.7|15688.7|15686.7|15688.5|15686.5|3
1631069920000|2021-09-08 02:58:40|15688.6|15686.6|15688.7|15686.7|15688.7|15686.7|15688.4|15686.4|12
1631069930000|2021-09-08 02:58:50|15688.6|15686.6|15688.9|15686.9|15688.9|15686.9|15688.6|15686.6|0
1631069940000|2021-09-08 02:59:00|15688.7|15686.7|15688.7|15686.7|15689|15687|15688.5|15686.5|1
1631069950000|2021-09-08 02:59:10|15688.6|15686.6|15688.5|15686.5|15688.7|15686.7|15688.5|15686.5|0
1631069960000|2021-09-08 02:59:20|15688.4|15686.4|15688.2|15686.2|15688.5|15686.5|15688|15686|10
1631069970000|2021-09-08 02:59:30|15688.1|15686.1|15688.7|15686.7|15688.7|15686.7|15688.1|15686.1|1
1631069980000|2021-09-08 02:59:40|15688.6|15686.6|15688.7|15686.7|15688.9|15686.9|15688.5|15686.5|6
1631069990000|2021-09-08 02:59:50|15688.5|15686.5|15688.2|15686.2|15688.5|15686.5|15688|15686|5
1631070000000|2021-09-08 03:00:00|15688.1|15686.1|15688.7|15686.7|15688.7|15686.7|15687.7|15685.7|15
1631070010000|2021-09-08 03:00:10|15688.9|15686.9|15688.9|15686.9|15689|15687|15688.6|15686.6|1
1631070020000|2021-09-08 03:00:20|15689|15687|15689.1|15687.1|15689.2|15687.2|15689|15687|4
1631070030000|2021-09-08 03:00:30|15689.2|15687.2|15689.2|15687.2|15689.5|15687.5|15689.2|15687.2|2
1631070040000|2021-09-08 03:00:40|15689.4|15687.4|15689.2|15687.2|15689.4|15687.4|15689.1|15687.1|1
1631070050000|2021-09-08 03:00:50|15689.1|15687.1|15688.7|15686.7|15689.1|15687.1|15688.6|15686.6|7
1631070060000|2021-09-08 03:01:00|15688.9|15686.9|15689.4|15687.4|15689.4|15687.4|15688.7|15686.7|2
1631070070000|2021-09-08 03:01:10|15689.2|15687.2|15689.7|15687.7|15689.7|15687.7|15689.1|15687.1|2
1631070080000|2021-09-08 03:01:20|15689.9|15687.9|15690|15688|15690|15688|15689.6|15687.6|1
1631070090000|2021-09-08 03:01:30|15689.9|15687.9|15689.7|15687.7|15689.9|15687.9|15689.6|15687.6|1
1631070100000|2021-09-08 03:01:40|15689.9|15687.9|15690.2|15688.2|15690.2|15688.2|15689.9|15687.9|1
1631070110000|2021-09-08 03:01:50|15690.1|15688.1|15689.9|15687.9|15690.1|15688.1|15689.9|15687.9|1
1631070120000|2021-09-08 03:02:00|15689.7|15687.7|15690|15688|15690.1|15688.1|15689.6|15687.6|3
1631070130000|2021-09-08 03:02:10|15689.9|15687.9|15689.7|15687.7|15690|15688|15689.7|15687.7|4
1631070140000|2021-09-08 03:02:20|15689.6|15687.6|15690|15688|15690|15688|15689.6|15687.6|0
1631070150000|2021-09-08 03:02:30|15689.9|15687.9|15690|15688|15690|15688|15689.9|15687.9|0
1631070160000|2021-09-08 03:02:40|15689.9|15687.9|15690|15688|15690.1|15688.1|15689.9|15687.9|0
1631070170000|2021-09-08 03:02:50|15689.9|15687.9|15690|15688|15690|15688|15689.6|15687.6|1
1631070180000|2021-09-08 03:03:00|15689.9|15687.9|15689.2|15687.2|15689.9|15687.9|15689.2|15687.2|3
1631070190000|2021-09-08 03:03:10|15689.4|15687.4|15689|15687|15689.5|15687.5|15689|15687|2
1631070200000|2021-09-08 03:03:20|15689.1|15687.1|15689.2|15687.2|15689.4|15687.4|15689.1|15687.1|1
1631070210000|2021-09-08 03:03:30|15689.4|15687.4|15689.5|15687.5|15689.5|15687.5|15689.4|15687.4|0
1631070220000|2021-09-08 03:03:40|15689.6|15687.6|15689.5|15687.5|15689.6|15687.6|15689.2|15687.2|0
1631070230000|2021-09-08 03:03:50|15689.4|15687.4|15689.4|15687.4|15689.5|15687.5|15689.2|15687.2|0
1631070240000|2021-09-08 03:04:00|15689.2|15687.2|15688.6|15686.6|15689.2|15687.2|15688.5|15686.5|3
1631070250000|2021-09-08 03:04:10|15688.7|15686.7|15688.9|15686.9|15688.9|15686.9|15688.5|15686.5|4
1631070260000|2021-09-08 03:04:20|15688.6|15686.6|15688.5|15686.5|15688.7|15686.7|15688.5|15686.5|1
1631070270000|2021-09-08 03:04:30|15688.6|15686.6|15688.7|15686.7|15688.9|15686.9|15688.5|15686.5|1
1631070280000|2021-09-08 03:04:40|15688.6|15686.6|15688.5|15686.5|15688.6|15686.6|15688.4|15686.4|3
1631070290000|2021-09-08 03:04:50|15688.4|15686.4|15688|15686|15688.4|15686.4|15687.9|15685.9|14
1631070300000|2021-09-08 03:05:00|15687.9|15685.9|15687.7|15685.7|15688|15686|15687.6|15685.6|5
1631070310000|2021-09-08 03:05:10|15687.6|15685.6|15687.6|15685.6|15687.6|15685.6|15687.6|15685.6|0
1631070320000|2021-09-08 03:05:20|15687.5|15685.5|15688.1|15686.1|15688.1|15686.1|15687.5|15685.5|10
1631070330000|2021-09-08 03:05:30|15688|15686|15688.1|15686.1|15688.1|15686.1|15688|15686|1
1631070340000|2021-09-08 03:05:40|15688|15686|15688.5|15686.5|15688.6|15686.6|15688|15686|12
1631070350000|2021-09-08 03:05:50|15688.4|15686.4|15688.4|15686.4|15688.4|15686.4|15688.1|15686.1|0
1631070360000|2021-09-08 03:06:00|15688.2|15686.2|15688.2|15686.2|15688.4|15686.4|15688.1|15686.1|0
1631070370000|2021-09-08 03:06:10|15688.4|15686.4|15688.4|15686.4|15688.4|15686.4|15688.4|15686.4|0
1631070380000|2021-09-08 03:06:20|15688.2|15686.2|15688.2|15686.2|15688.2|15686.2|15688|15686|3
1631070390000|2021-09-08 03:06:30|15688.4|15686.4|15688.2|15686.2|15688.4|15686.4|15688.1|15686.1|0
1631070400000|2021-09-08 03:06:40|15688.1|15686.1|15687.7|15685.7|15688.1|15686.1|15687.7|15685.7|1
1631070420000|2021-09-08 03:07:00|15687.9|15685.9|15688.1|15686.1|15688.1|15686.1|15687.9|15685.9|6
1631070430000|2021-09-08 03:07:10|15688.2|15686.2|15688.4|15686.4|15688.4|15686.4|15688.1|15686.1|3
1631070440000|2021-09-08 03:07:20|15688.2|15686.2|15688.2|15686.2|15688.5|15686.5|15688.1|15686.1|4
1631070450000|2021-09-08 03:07:30|15688.1|15686.1|15688.5|15686.5|15688.5|15686.5|15688.1|15686.1|4
1631070460000|2021-09-08 03:07:40|15688.4|15686.4|15688|15686|15688.5|15686.5|15688|15686|4
1631070470000|2021-09-08 03:07:50|15688.1|15686.1|15687.7|15685.7|15688.1|15686.1|15687.7|15685.7|4
1631070480000|2021-09-08 03:08:00|15687.6|15685.6|15688|15686|15688.1|15686.1|15687.5|15685.5|6
1631070490000|2021-09-08 03:08:10|15688.1|15686.1|15687.9|15685.9|15688.1|15686.1|15687.9|15685.9|2
1631070500000|2021-09-08 03:08:20|15688|15686|15688.1|15686.1|15688.2|15686.2|15688|15686|1
1631070510000|2021-09-08 03:08:30|15688.2|15686.2|15688.5|15686.5|15688.6|15686.6|15688.1|15686.1|3
1631070520000|2021-09-08 03:08:40|15688.6|15686.6|15688.5|15686.5|15688.7|15686.7|15688.4|15686.4|9
1631070530000|2021-09-08 03:08:50|15688.6|15686.6|15688.5|15686.5|15688.6|15686.6|15688.5|15686.5|0
1631070540000|2021-09-08 03:09:00|15688.6|15686.6|15689|15687|15689|15687|15688.6|15686.6|6
1631070550000|2021-09-08 03:09:10|15688.9|15686.9|15689|15687|15689|15687|15688.9|15686.9|0
1631070560000|2021-09-08 03:09:20|15689.1|15687.1|15689|15687|15689.1|15687.1|15688.9|15686.9|4
1631070570000|2021-09-08 03:09:30|15688.9|15686.9|15689|15687|15689|15687|15688.6|15686.6|2
1631070580000|2021-09-08 03:09:40|15688.9|15686.9|15688.7|15686.7|15689|15687|15688.7|15686.7|0
1631070590000|2021-09-08 03:09:50|15688.9|15686.9|15689.1|15687.1|15689.1|15687.1|15688.6|15686.6|3
1631070600000|2021-09-08 03:10:00|15689|15687|15688.7|15686.7|15689|15687|15688.7|15686.7|2
1631070610000|2021-09-08 03:10:10|15688.6|15686.6|15688.6|15686.6|15688.6|15686.6|15688.2|15686.2|7
1631070620000|2021-09-08 03:10:20|15688.5|15686.5|15688.5|15686.5|15688.6|15686.6|15688.1|15686.1|3
1631070630000|2021-09-08 03:10:30|15688.4|15686.4|15688.2|15686.2|15688.5|15686.5|15688.2|15686.2|0
1631070640000|2021-09-08 03:10:40|15688.1|15686.1|15688.2|15686.2|15688.2|15686.2|15688.1|15686.1|0
1631070650000|2021-09-08 03:10:50|15688.4|15686.4|15688.2|15686.2|15688.4|15686.4|15688.2|15686.2|0
1631070660000|2021-09-08 03:11:00|15688.1|15686.1|15688|15686|15688.1|15686.1|15688|15686|2
1631070670000|2021-09-08 03:11:10|15687.9|15685.9|15688|15686|15688.2|15686.2|15687.7|15685.7|1
1631070680000|2021-09-08 03:11:20|15687.7|15685.7|15687.5|15685.5|15688|15686|15687.4|15685.4|4
1631070690000|2021-09-08 03:11:30|15687.6|15685.6|15687.6|15685.6|15687.9|15685.9|15687.5|15685.5|5
1631070700000|2021-09-08 03:11:40|15687.5|15685.5|15688|15686|15688|15686|15687.5|15685.5|2
1631070710000|2021-09-08 03:11:50|15687.9|15685.9|15687.7|15685.7|15688|15686|15687.5|15685.5|2
1631070720000|2021-09-08 03:12:00|15688|15686|15688|15686|15688|15686|15688|15686|2
1631070730000|2021-09-08 03:12:10|15687.9|15685.9|15687.5|15685.5|15687.9|15685.9|15687.2|15685.2|2
1631070740000|2021-09-08 03:12:20|15687.4|15685.4|15687.1|15685.1|15687.4|15685.4|15687|15685|10
1631070750000|2021-09-08 03:12:30|15687|15685|15687.4|15685.4|15687.5|15685.5|15687|15685|4
1631070760000|2021-09-08 03:12:40|15687.2|15685.2|15687.2|15685.2|15687.2|15685.2|15687.2|15685.2|1
1631070770000|2021-09-08 03:12:50|15687.1|15685.1|15687.2|15685.2|15687.4|15685.4|15687.1|15685.1|6
1631070780000|2021-09-08 03:13:00|15687.4|15685.4|15687|15685|15687.4|15685.4|15686.9|15684.9|5
1631070790000|2021-09-08 03:13:10|15686.9|15684.9|15687.2|15685.2|15687.2|15685.2|15686.6|15684.6|10
1631070800000|2021-09-08 03:13:20|15687.4|15685.4|15687.5|15685.5|15687.5|15685.5|15687.1|15685.1|0
1631070810000|2021-09-08 03:13:30|15687.6|15685.6|15687.5|15685.5|15687.6|15685.6|15687.5|15685.5|0
1631070820000|2021-09-08 03:13:40|15687.6|15685.6|15687.5|15685.5|15687.6|15685.6|15687.4|15685.4|0
1631070830000|2021-09-08 03:13:50|15687.4|15685.4|15687.5|15685.5|15687.7|15685.7|15687.2|15685.2|1
1631070840000|2021-09-08 03:14:00|15687.4|15685.4|15687.5|15685.5|15687.6|15685.6|15687.2|15685.2|3
1631070850000|2021-09-08 03:14:10|15687.4|15685.4|15687.2|15685.2|15687.5|15685.5|15687.2|15685.2|6
1631070860000|2021-09-08 03:14:20|15687.4|15685.4|15687.5|15685.5|15687.5|15685.5|15687.2|15685.2|1
1631070870000|2021-09-08 03:14:30|15687.2|15685.2|15687.2|15685.2|15687.4|15685.4|15687.2|15685.2|0
1631070880000|2021-09-08 03:14:40|15687.4|15685.4|15687.5|15685.5|15687.5|15685.5|15687.4|15685.4|2
1631070890000|2021-09-08 03:14:50|15687.4|15685.4|15687.1|15685.1|15687.4|15685.4|15687.1|15685.1|0
1631070900000|2021-09-08 03:15:00|15687.2|15685.2|15687|15685|15687.2|15685.2|15687|15685|3
1631070910000|2021-09-08 03:15:10|15687.1|15685.1|15688|15686|15688|15686|15687.1|15685.1|8
1631070920000|2021-09-08 03:15:20|15687.9|15685.9|15688.2|15686.2|15688.2|15686.2|15687.7|15685.7|6
1631070930000|2021-09-08 03:15:30|15688.4|15686.4|15688.5|15686.5|15688.6|15686.6|15688.2|15686.2|1
1631070940000|2021-09-08 03:15:40|15688.4|15686.4|15688.6|15686.6|15688.6|15686.6|15688.4|15686.4|1
1631070950000|2021-09-08 03:15:50|15688.5|15686.5|15688.5|15686.5|15688.5|15686.5|15688.2|15686.2|3
1631070960000|2021-09-08 03:16:00|15688.6|15686.6|15688.5|15686.5|15688.6|15686.6|15688.4|15686.4|0
1631070970000|2021-09-08 03:16:10|15688.4|15686.4|15688.5|15686.5|15688.5|15686.5|15688.4|15686.4|0
1631070980000|2021-09-08 03:16:20|15688.4|15686.4|15688|15686|15688.5|15686.5|15688|15686|3
1631070990000|2021-09-08 03:16:30|15687.9|15685.9|15687.5|15685.5|15688|15686|15687.5|15685.5|1
1631071000000|2021-09-08 03:16:40|15687.6|15685.6|15687.7|15685.7|15687.7|15685.7|15687.5|15685.5|2
1631071010000|2021-09-08 03:16:50|15687.9|15685.9|15687.9|15685.9|15688|15686|15687.5|15685.5|0
1631071020000|2021-09-08 03:17:00|15688|15686|15687.7|15685.7|15688.1|15686.1|15687.4|15685.4|3
1631071030000|2021-09-08 03:17:10|15687.5|15685.5|15687.5|15685.5|15687.7|15685.7|15687.5|15685.5|0
1631071040000|2021-09-08 03:17:20|15687.4|15685.4|15687.5|15685.5|15687.5|15685.5|15687.4|15685.4|0
1631071050000|2021-09-08 03:17:30|15687.2|15685.2|15687|15685|15687.2|15685.2|15687|15685|2
1631071060000|2021-09-08 03:17:40|15687.1|15685.1|15686.2|15684.2|15687.1|15685.1|15686|15684|16
1631071070000|2021-09-08 03:17:50|15686.4|15684.4|15686.5|15684.5|15686.6|15684.6|15686.4|15684.4|2
1631071080000|2021-09-08 03:18:00|15686.6|15684.6|15686.2|15684.2|15686.6|15684.6|15686|15684|6
1631071090000|2021-09-08 03:18:10|15686.4|15684.4|15686.2|15684.2|15686.4|15684.4|15685.7|15683.7|34
1631071100000|2021-09-08 03:18:20|15686.1|15684.1|15686|15684|15686.2|15684.2|15685.7|15683.7|0
1631071110000|2021-09-08 03:18:30|15686.1|15684.1|15686.2|15684.2|15686.2|15684.2|15686.1|15684.1|0
1631071120000|2021-09-08 03:18:40|15686.4|15684.4|15686.2|15684.2|15686.4|15684.4|15686.2|15684.2|1
1631071130000|2021-09-08 03:18:50|15686.4|15684.4|15686.7|15684.7|15686.7|15684.7|15686.2|15684.2|8
1631071140000|2021-09-08 03:19:00|15686.9|15684.9|15686.5|15684.5|15686.9|15684.9|15686.5|15684.5|0
1631071150000|2021-09-08 03:19:10|15686.4|15684.4|15686.1|15684.1|15686.4|15684.4|15686|15684|2
1631071160000|2021-09-08 03:19:20|15686.2|15684.2|15686.2|15684.2|15686.4|15684.4|15686.2|15684.2|8
1631071170000|2021-09-08 03:19:30|15686.4|15684.4|15686.4|15684.4|15686.5|15684.5|15686.2|15684.2|0
1631071180000|2021-09-08 03:19:40|15686.5|15684.5|15686.5|15684.5|15686.5|15684.5|15686.4|15684.4|0
1631071190000|2021-09-08 03:19:50|15686.6|15684.6|15686.5|15684.5|15686.7|15684.7|15686.5|15684.5|2
1631071200000|2021-09-08 03:20:00|15686.6|15684.6|15687.2|15685.2|15687.2|15685.2|15686.6|15684.6|5
1631071210000|2021-09-08 03:20:10|15687.1|15685.1|15686.7|15684.7|15687.1|15685.1|15686.7|15684.7|3
1631071220000|2021-09-08 03:20:20|15687|15685|15686.7|15684.7|15687.1|15685.1|15686.6|15684.6|4
1631071230000|2021-09-08 03:20:30|15686.6|15684.6|15686.7|15684.7|15686.7|15684.7|15686.6|15684.6|0
1631071240000|2021-09-08 03:20:40|15686.6|15684.6|15686.7|15684.7|15686.9|15684.9|15686.6|15684.6|3
1631071250000|2021-09-08 03:20:50|15686.6|15684.6|15685.7|15683.7|15686.6|15684.6|15685.7|15683.7|20
1631071260000|2021-09-08 03:21:00|15685.6|15683.6|15685.5|15683.5|15685.9|15683.9|15685.2|15683.2|9
1631071270000|2021-09-08 03:21:10|15685.4|15683.4|15685.5|15683.5|15685.9|15683.9|15685.1|15683.1|2
1631071280000|2021-09-08 03:21:20|15685.6|15683.6|15685.5|15683.5|15685.6|15683.6|15685.2|15683.2|5
1631071290000|2021-09-08 03:21:30|15685.2|15683.2|15686|15684|15686|15684|15685.2|15683.2|5
1631071300000|2021-09-08 03:21:40|15685.9|15683.9|15686.2|15684.2|15686.2|15684.2|15685.9|15683.9|0
1631071310000|2021-09-08 03:21:50|15686.4|15684.4|15685.5|15683.5|15686.4|15684.4|15685.5|15683.5|25
1631071320000|2021-09-08 03:22:00|15685.6|15683.6|15686.2|15684.2|15686.2|15684.2|15685.6|15683.6|7
1631071330000|2021-09-08 03:22:10|15686.1|15684.1|15686.2|15684.2|15686.2|15684.2|15686|15684|0
1631071340000|2021-09-08 03:22:20|15686.1|15684.1|15685.5|15683.5|15686.2|15684.2|15685.4|15683.4|3
1631071350000|2021-09-08 03:22:30|15685.4|15683.4|15685.5|15683.5|15685.6|15683.6|15685.4|15683.4|1
1631071360000|2021-09-08 03:22:40|15685.4|15683.4|15685.9|15683.9|15685.9|15683.9|15685.4|15683.4|2
1631071370000|2021-09-08 03:22:50|15686.1|15684.1|15686|15684|15686.2|15684.2|15685.7|15683.7|7
1631071380000|2021-09-08 03:23:00|15685.9|15683.9|15685.6|15683.6|15686|15684|15685.5|15683.5|1
1631071390000|2021-09-08 03:23:10|15685.5|15683.5|15686|15684|15686.2|15684.2|15685.5|15683.5|5
1631071400000|2021-09-08 03:23:20|15685.7|15683.7|15685.2|15683.2|15685.7|15683.7|15685.2|15683.2|16
1631071410000|2021-09-08 03:23:30|15685|15683|15685|15683|15685.1|15683.1|15684.7|15682.7|5
1631071420000|2021-09-08 03:23:40|15685.2|15683.2|15685.2|15683.2|15685.4|15683.4|15685.1|15683.1|4
1631071430000|2021-09-08 03:23:50|15685.1|15683.1|15684.5|15682.5|15685.2|15683.2|15684.5|15682.5|10
1631071440000|2021-09-08 03:24:00|15684.4|15682.4|15684.6|15682.6|15684.7|15682.7|15684.4|15682.4|14
1631071450000|2021-09-08 03:24:10|15684.7|15682.7|15684.7|15682.7|15684.9|15682.9|15684.6|15682.6|2
1631071460000|2021-09-08 03:24:20|15684.6|15682.6|15684.7|15682.7|15684.7|15682.7|15684.5|15682.5|1
1631071470000|2021-09-08 03:24:30|15684.6|15682.6|15684.7|15682.7|15684.9|15682.9|15684.4|15682.4|5
1631071480000|2021-09-08 03:24:40|15684.5|15682.5|15684.2|15682.2|15684.7|15682.7|15684.2|15682.2|11
1631071490000|2021-09-08 03:24:50|15684.4|15682.4|15684.1|15682.1|15684.6|15682.6|15684.1|15682.1|11
1631071500000|2021-09-08 03:25:00|15683.7|15681.7|15684|15682|15684.2|15682.2|15683.6|15681.6|37
1631071510000|2021-09-08 03:25:10|15683.9|15681.9|15685|15683|15685|15683|15683.9|15681.9|12
1631071520000|2021-09-08 03:25:20|15685.1|15683.1|15684.7|15682.7|15685.2|15683.2|15684.5|15682.5|16
1631071530000|2021-09-08 03:25:30|15684.6|15682.6|15683.5|15681.5|15684.6|15682.6|15683.5|15681.5|5
1631071540000|2021-09-08 03:25:40|15683.4|15681.4|15683.9|15681.9|15683.9|15681.9|15683.4|15681.4|15
1631071550000|2021-09-08 03:25:50|15683.7|15681.7|15683.7|15681.7|15683.9|15681.9|15683.2|15681.2|37
1631071560000|2021-09-08 03:26:00|15683.6|15681.6|15683.2|15681.2|15683.7|15681.7|15683.1|15681.1|5
1631071570000|2021-09-08 03:26:10|15683.4|15681.4|15683.5|15681.5|15683.6|15681.6|15683.2|15681.2|3
1631071580000|2021-09-08 03:26:20|15683.4|15681.4|15683.5|15681.5|15683.7|15681.7|15683.2|15681.2|2
1631071590000|2021-09-08 03:26:30|15683.2|15681.2|15683.2|15681.2|15683.4|15681.4|15683.2|15681.2|2
1631071600000|2021-09-08 03:26:40|15683.4|15681.4|15683.1|15681.1|15683.4|15681.4|15683.1|15681.1|0
1631071610000|2021-09-08 03:26:50|15682.9|15680.9|15683|15681|15683.2|15681.2|15682.9|15680.9|3
1631071620000|2021-09-08 03:27:00|15682.9|15680.9|15683.4|15681.4|15683.4|15681.4|15682.9|15680.9|15
1631071630000|2021-09-08 03:27:10|15683.2|15681.2|15683.5|15681.5|15683.5|15681.5|15683|15681|8
1631071640000|2021-09-08 03:27:20|15683.2|15681.2|15684|15682|15684|15682|15683.2|15681.2|12
1631071650000|2021-09-08 03:27:30|15684.1|15682.1|15684.2|15682.2|15684.5|15682.5|15683.9|15681.9|6
1631071660000|2021-09-08 03:27:40|15684.4|15682.4|15684.7|15682.7|15684.7|15682.7|15684.2|15682.2|7
1631071670000|2021-09-08 03:27:50|15684.6|15682.6|15684.7|15682.7|15684.9|15682.9|15684.5|15682.5|1
1631071680000|2021-09-08 03:28:00|15684.6|15682.6|15684|15682|15684.7|15682.7|15683.9|15681.9|3
1631071690000|2021-09-08 03:28:10|15683.6|15681.6|15683.4|15681.4|15683.7|15681.7|15683.2|15681.2|4
1631071700000|2021-09-08 03:28:20|15683.5|15681.5|15683.2|15681.2|15683.6|15681.6|15683.1|15681.1|14
1631071710000|2021-09-08 03:28:30|15683|15681|15683.2|15681.2|15683.5|15681.5|15682.9|15680.9|7
1631071720000|2021-09-08 03:28:40|15683.5|15681.5|15683.5|15681.5|15683.6|15681.6|15683.1|15681.1|5
1631071730000|2021-09-08 03:28:50|15683.4|15681.4|15683.5|15681.5|15683.6|15681.6|15683.4|15681.4|0
1631071740000|2021-09-08 03:29:00|15683.4|15681.4|15683.5|15681.5|15683.5|15681.5|15683.1|15681.1|5
1631071750000|2021-09-08 03:29:10|15683.4|15681.4|15683.2|15681.2|15683.5|15681.5|15683.2|15681.2|1
1631071760000|2021-09-08 03:29:20|15683.1|15681.1|15683.2|15681.2|15683.5|15681.5|15683.1|15681.1|3
1631071770000|2021-09-08 03:29:30|15683.4|15681.4|15683.2|15681.2|15683.5|15681.5|15683.1|15681.1|1
1631071780000|2021-09-08 03:29:40|15683.1|15681.1|15683.4|15681.4|15683.6|15681.6|15683.1|15681.1|4
1631071790000|2021-09-08 03:29:50|15683.2|15681.2|15683.7|15681.7|15683.9|15681.9|15683.1|15681.1|7
1631071800000|2021-09-08 03:30:00|15683.9|15681.9|15683.2|15681.2|15684.1|15682.1|15683.2|15681.2|13
1631071810000|2021-09-08 03:30:10|15683.4|15681.4|15682.7|15680.7|15683.5|15681.5|15682.7|15680.7|3
1631071820000|2021-09-08 03:30:20|15682.9|15680.9|15683.7|15681.7|15683.9|15681.9|15682.7|15680.7|10
1631071830000|2021-09-08 03:30:30|15683.6|15681.6|15683.5|15681.5|15683.6|15681.6|15683.1|15681.1|4
1631071840000|2021-09-08 03:30:40|15683.4|15681.4|15683.4|15681.4|15683.5|15681.5|15683.2|15681.2|0
1631071850000|2021-09-08 03:30:50|15683.2|15681.2|15682.7|15680.7|15683.4|15681.4|15682.5|15680.5|8
1631071860000|2021-09-08 03:31:00|15682.6|15680.6|15682.7|15680.7|15683.1|15681.1|15682.5|15680.5|2
1631071870000|2021-09-08 03:31:10|15682.9|15680.9|15680.6|15678.6|15683.1|15681.1|15679.6|15677.6|136
1631071880000|2021-09-08 03:31:20|15680.5|15678.5|15680.5|15678.5|15680.9|15678.9|15680|15678|18
1631071890000|2021-09-08 03:31:30|15680.4|15678.4|15677.7|15675.7|15680.5|15678.5|15677.6|15675.6|84
1631071900000|2021-09-08 03:31:40|15678.1|15676.1|15677.7|15675.7|15678.7|15676.7|15677.7|15675.7|36
1631071910000|2021-09-08 03:31:50|15677.9|15675.9|15676.5|15674.5|15678|15676|15676.2|15674.2|52
1631071920000|2021-09-08 03:32:00|15676.6|15674.6|15677.2|15675.2|15677.7|15675.7|15676.4|15674.4|58
1631071930000|2021-09-08 03:32:10|15677.1|15675.1|15677.5|15675.5|15678|15676|15677|15675|11
1631071940000|2021-09-08 03:32:20|15677.6|15675.6|15676.5|15674.5|15678|15676|15676.4|15674.4|23
1631071950000|2021-09-08 03:32:30|15676.4|15674.4|15676.5|15674.5|15676.9|15674.9|15675.4|15673.4|49
1631071960000|2021-09-08 03:32:40|15676.4|15674.4|15676.1|15674.1|15676.6|15674.6|15676|15674|7
1631071970000|2021-09-08 03:32:50|15676.2|15674.2|15675.6|15673.6|15676.2|15674.2|15675.2|15673.2|38
1631071980000|2021-09-08 03:33:00|15675.5|15673.5|15675|15673|15675.5|15673.5|15674.9|15672.9|7
1631071990000|2021-09-08 03:33:10|15674.9|15672.9|15674.6|15672.6|15675|15673|15673.7|15671.7|42
1631072000000|2021-09-08 03:33:20|15674.5|15672.5|15674.9|15672.9|15674.9|15672.9|15674.5|15672.5|5
1631072010000|2021-09-08 03:33:30|15674.7|15672.7|15674.6|15672.6|15675|15673|15674.4|15672.4|16
1631072020000|2021-09-08 03:33:40|15674.7|15672.7|15675.2|15673.2|15675.5|15673.5|15674.7|15672.7|20
1631072030000|2021-09-08 03:33:50|15675.1|15673.1|15674.9|15672.9|15675.4|15673.4|15674.9|15672.9|2
1631072040000|2021-09-08 03:34:00|15675|15673|15674.5|15672.5|15675|15673|15674|15672|14
1631072050000|2021-09-08 03:34:10|15674.6|15672.6|15675.7|15673.7|15676.2|15674.2|15674.6|15672.6|24
1631072060000|2021-09-08 03:34:20|15675.9|15673.9|15675.7|15673.7|15675.9|15673.9|15675.6|15673.6|1
1631072070000|2021-09-08 03:34:30|15675.6|15673.6|15676|15674|15676|15674|15675.1|15673.1|24
1631072080000|2021-09-08 03:34:40|15676.1|15674.1|15676.5|15674.5|15676.5|15674.5|15676|15674|15
1631072090000|2021-09-08 03:34:50|15676.4|15674.4|15676.2|15674.2|15676.6|15674.6|15676.2|15674.2|6
1631072100000|2021-09-08 03:35:00|15676.5|15674.5|15676.5|15674.5|15676.6|15674.6|15676.2|15674.2|5
1631072110000|2021-09-08 03:35:10|15676.2|15674.2|15676.9|15674.9|15677|15675|15676.1|15674.1|29
1631072120000|2021-09-08 03:35:20|15676.7|15674.7|15676.2|15674.2|15676.9|15674.9|15676.1|15674.1|7
1631072130000|2021-09-08 03:35:30|15676.1|15674.1|15676.5|15674.5|15676.5|15674.5|15676|15674|2
1631072140000|2021-09-08 03:35:40|15676.6|15674.6|15677.2|15675.2|15677.2|15675.2|15676.6|15674.6|25
1631072150000|2021-09-08 03:35:50|15677.1|15675.1|15677|15675|15677.2|15675.2|15676.2|15674.2|39
1631072160000|2021-09-08 03:36:00|15676.9|15674.9|15676.2|15674.2|15676.9|15674.9|15676.2|15674.2|2
1631072170000|2021-09-08 03:36:10|15676.4|15674.4|15675.7|15673.7|15676.4|15674.4|15675.6|15673.6|5
1631072180000|2021-09-08 03:36:20|15675.9|15673.9|15676.5|15674.5|15676.5|15674.5|15675.7|15673.7|5
1631072190000|2021-09-08 03:36:30|15676.4|15674.4|15676.7|15674.7|15676.9|15674.9|15676.1|15674.1|3
1631072200000|2021-09-08 03:36:40|15676.9|15674.9|15676.7|15674.7|15677.4|15675.4|15676.5|15674.5|13
1631072210000|2021-09-08 03:36:50|15677|15675|15676.9|15674.9|15677|15675|15676.7|15674.7|2
1631072220000|2021-09-08 03:37:00|15676.7|15674.7|15676.5|15674.5|15676.7|15674.7|15676.2|15674.2|13
1631072230000|2021-09-08 03:37:10|15676.6|15674.6|15676.6|15674.6|15676.7|15674.7|15676.4|15674.4|1
1631072240000|2021-09-08 03:37:20|15676.5|15674.5|15676.7|15674.7|15676.7|15674.7|15676.2|15674.2|2
1631072250000|2021-09-08 03:37:30|15676.6|15674.6|15676.2|15674.2|15676.6|15674.6|15676|15674|1
1631072260000|2021-09-08 03:37:40|15676.4|15674.4|15677|15675|15677.2|15675.2|15676.2|15674.2|1
1631072270000|2021-09-08 03:37:50|15677.2|15675.2|15677.2|15675.2|15677.6|15675.6|15677|15675|5
1631072280000|2021-09-08 03:38:00|15677.4|15675.4|15676.2|15674.2|15677.5|15675.5|15676.2|15674.2|16
1631072290000|2021-09-08 03:38:10|15676.4|15674.4|15676.2|15674.2|15676.4|15674.4|15675.2|15673.2|6
1631072300000|2021-09-08 03:38:20|15676.1|15674.1|15676|15674|15676.2|15674.2|15675.9|15673.9|12
1631072310000|2021-09-08 03:38:30|15675.9|15673.9|15676|15674|15676.2|15674.2|15675.9|15673.9|2
1631072320000|2021-09-08 03:38:40|15675.9|15673.9|15675.7|15673.7|15676.1|15674.1|15675.7|15673.7|2
1631072330000|2021-09-08 03:38:50|15675.6|15673.6|15675.7|15673.7|15676|15674|15675.4|15673.4|4
1631072340000|2021-09-08 03:39:00|15675.6|15673.6|15674.2|15672.2|15676|15674|15674|15672|19
1631072350000|2021-09-08 03:39:10|15674.1|15672.1|15672.7|15670.7|15674.2|15672.2|15672.7|15670.7|36
1631072360000|2021-09-08 03:39:20|15672.9|15670.9|15672.2|15670.2|15672.9|15670.9|15672|15670|31
1631072370000|2021-09-08 03:39:30|15672.4|15670.4|15673.5|15671.5|15673.5|15671.5|15672.4|15670.4|8
1631072380000|2021-09-08 03:39:40|15673.6|15671.6|15673.5|15671.5|15674|15672|15673.5|15671.5|10
1631072390000|2021-09-08 03:39:50|15673.4|15671.4|15673.2|15671.2|15673.6|15671.6|15673.1|15671.1|4
1631072400000|2021-09-08 03:40:00|15673.1|15671.1|15673.1|15671.1|15673.2|15671.2|15672.2|15670.2|15
1631072410000|2021-09-08 03:40:10|15673|15671|15672.6|15670.6|15673.1|15671.1|15672.2|15670.2|8
1631072420000|2021-09-08 03:40:20|15672.5|15670.5|15672.5|15670.5|15673|15671|15672.5|15670.5|3
1631072430000|2021-09-08 03:40:30|15672.4|15670.4|15673|15671|15673.1|15671.1|15672.1|15670.1|13
1631072440000|2021-09-08 03:40:40|15672.9|15670.9|15673|15671|15673.2|15671.2|15672.6|15670.6|5
1631072450000|2021-09-08 03:40:50|15672.9|15670.9|15673.1|15671.1|15673.1|15671.1|15672.7|15670.7|2
1631072460000|2021-09-08 03:41:00|15673|15671|15672.5|15670.5|15673|15671|15672.4|15670.4|6
1631072470000|2021-09-08 03:41:10|15672.7|15670.7|15673.5|15671.5|15673.6|15671.6|15672.5|15670.5|11
1631072480000|2021-09-08 03:41:20|15673.1|15671.1|15673.6|15671.6|15673.6|15671.6|15673|15671|17
1631072490000|2021-09-08 03:41:30|15673.5|15671.5|15673.1|15671.1|15673.6|15671.6|15673|15671|9
1631072500000|2021-09-08 03:41:40|15673|15671|15673.5|15671.5|15673.5|15671.5|15672.9|15670.9|15
1631072510000|2021-09-08 03:41:50|15673.6|15671.6|15674|15672|15674|15672|15673.5|15671.5|5
1631072520000|2021-09-08 03:42:00|15674.1|15672.1|15674.2|15672.2|15674.5|15672.5|15673.9|15671.9|18
1631072530000|2021-09-08 03:42:10|15674.4|15672.4|15675|15673|15675.1|15673.1|15674.2|15672.2|20
1631072540000|2021-09-08 03:42:20|15675.1|15673.1|15675|15673|15675.2|15673.2|15674.4|15672.4|13
1631072550000|2021-09-08 03:42:30|15674.9|15672.9|15674.5|15672.5|15675|15673|15674.2|15672.2|5
1631072560000|2021-09-08 03:42:40|15674.6|15672.6|15673.7|15671.7|15674.7|15672.7|15673.7|15671.7|3
1631072570000|2021-09-08 03:42:50|15673.5|15671.5|15674|15672|15674.2|15672.2|15673.5|15671.5|1
1631072580000|2021-09-08 03:43:00|15673.9|15671.9|15674.5|15672.5|15674.6|15672.6|15673.7|15671.7|12
1631072590000|2021-09-08 03:43:10|15674.4|15672.4|15675|15673|15675|15673|15674.4|15672.4|3
1631072600000|2021-09-08 03:43:20|15675.1|15673.1|15674.9|15672.9|15675.1|15673.1|15674.6|15672.6|4
1631072610000|2021-09-08 03:43:30|15674.7|15672.7|15674.5|15672.5|15674.7|15672.7|15674.5|15672.5|1
1631072620000|2021-09-08 03:43:40|15675.1|15673.1|15675|15673|15675.2|15673.2|15674.9|15672.9|10
1631072630000|2021-09-08 03:43:50|15675.1|15673.1|15675.2|15673.2|15675.2|15673.2|15674.9|15672.9|5
1631072640000|2021-09-08 03:44:00|15675.4|15673.4|15675.7|15673.7|15675.9|15673.9|15675.2|15673.2|29
1631072650000|2021-09-08 03:44:10|15675.6|15673.6|15675.7|15673.7|15675.9|15673.9|15675.5|15673.5|2
1631072660000|2021-09-08 03:44:20|15675.9|15673.9|15676.2|15674.2|15676.2|15674.2|15675.7|15673.7|18
1631072670000|2021-09-08 03:44:30|15676|15674|15675.7|15673.7|15676.1|15674.1|15675.6|15673.6|3
1631072680000|2021-09-08 03:44:40|15675.9|15673.9|15675.2|15673.2|15676.1|15674.1|15675|15673|26
1631072690000|2021-09-08 03:44:50|15675.1|15673.1|15675.7|15673.7|15676.1|15674.1|15675.1|15673.1|3
1631072700000|2021-09-08 03:45:00|15675.6|15673.6|15675.5|15673.5|15676|15674|15675.5|15673.5|9
1631072710000|2021-09-08 03:45:10|15675.4|15673.4|15675.5|15673.5|15675.6|15673.6|15675.1|15673.1|27
1631072720000|2021-09-08 03:45:20|15675.4|15673.4|15676|15674|15676.1|15674.1|15675.2|15673.2|11
1631072730000|2021-09-08 03:45:30|15675.9|15673.9|15675.5|15673.5|15676|15674|15675.5|15673.5|1
1631072740000|2021-09-08 03:45:40|15675.4|15673.4|15675.7|15673.7|15675.7|15673.7|15675.2|15673.2|5
1631072750000|2021-09-08 03:45:50|15675.6|15673.6|15675.5|15673.5|15675.6|15673.6|15675.2|15673.2|5
1631072760000|2021-09-08 03:46:00|15675.6|15673.6|15676.2|15674.2|15676.4|15674.4|15675.6|15673.6|14
1631072770000|2021-09-08 03:46:10|15676.1|15674.1|15676.2|15674.2|15676.4|15674.4|15676.1|15674.1|3
1631072780000|2021-09-08 03:46:20|15676.4|15674.4|15677|15675|15677|15675|15676.2|15674.2|4
1631072790000|2021-09-08 03:46:30|15676.7|15674.7|15677.2|15675.2|15677.2|15675.2|15676.7|15674.7|11
1631072800000|2021-09-08 03:46:40|15677.5|15675.5|15677.1|15675.1|15677.6|15675.6|15677|15675|26
1631072810000|2021-09-08 03:46:50|15677.2|15675.2|15677.5|15675.5|15677.5|15675.5|15677.1|15675.1|4
1631072820000|2021-09-08 03:47:00|15677.4|15675.4|15677.5|15675.5|15677.6|15675.6|15677.1|15675.1|5
1631072830000|2021-09-08 03:47:10|15677.4|15675.4|15677.2|15675.2|15677.5|15675.5|15677.2|15675.2|6
1631072840000|2021-09-08 03:47:20|15677.1|15675.1|15677.2|15675.2|15677.4|15675.4|15677.1|15675.1|1
1631072850000|2021-09-08 03:47:30|15677.1|15675.1|15677.2|15675.2|15677.5|15675.5|15677|15675|6
1631072860000|2021-09-08 03:47:40|15677.1|15675.1|15677.2|15675.2|15677.5|15675.5|15677.1|15675.1|4
1631072870000|2021-09-08 03:47:50|15677.4|15675.4|15677.9|15675.9|15677.9|15675.9|15677.2|15675.2|5
1631072880000|2021-09-08 03:48:00|15677.7|15675.7|15678|15676|15678.4|15676.4|15677.7|15675.7|21
1631072890000|2021-09-08 03:48:10|15677.9|15675.9|15677.7|15675.7|15678.1|15676.1|15677.6|15675.6|9
1631072900000|2021-09-08 03:48:20|15677.9|15675.9|15677.6|15675.6|15678|15676|15677.5|15675.5|2
1631072910000|2021-09-08 03:48:30|15677.7|15675.7|15677.7|15675.7|15677.7|15675.7|15677.6|15675.6|0
1631072920000|2021-09-08 03:48:40|15677.6|15675.6|15677.5|15675.5|15677.7|15675.7|15677.5|15675.5|9
1631072930000|2021-09-08 03:48:50|15677.6|15675.6|15677.6|15675.6|15677.7|15675.7|15677.4|15675.4|4
1631072940000|2021-09-08 03:49:00|15677.5|15675.5|15677.5|15675.5|15677.6|15675.6|15677.2|15675.2|2
1631072950000|2021-09-08 03:49:10|15677.4|15675.4|15677.2|15675.2|15677.5|15675.5|15677.2|15675.2|0
1631072960000|2021-09-08 03:49:20|15677.1|15675.1|15677.5|15675.5|15677.5|15675.5|15676.9|15674.9|7
1631072970000|2021-09-08 03:49:30|15677.4|15675.4|15677.2|15675.2|15677.5|15675.5|15677.2|15675.2|1
1631072980000|2021-09-08 03:49:40|15677.4|15675.4|15677.2|15675.2|15677.5|15675.5|15677.2|15675.2|1
1631072990000|2021-09-08 03:49:50|15677.4|15675.4|15678.5|15676.5|15678.6|15676.6|15677.2|15675.2|29
1631073000000|2021-09-08 03:50:00|15678.4|15676.4|15678|15676|15678.5|15676.5|15677.7|15675.7|5
1631073010000|2021-09-08 03:50:10|15677.9|15675.9|15677.7|15675.7|15677.9|15675.9|15677.6|15675.6|4
1631073020000|2021-09-08 03:50:20|15677.9|15675.9|15678.5|15676.5|15678.5|15676.5|15677.7|15675.7|2
1631073030000|2021-09-08 03:50:30|15678.4|15676.4|15679.2|15677.2|15679.2|15677.2|15678.4|15676.4|30
1631073040000|2021-09-08 03:50:40|15679.4|15677.4|15679.2|15677.2|15679.6|15677.6|15679.1|15677.1|9
1631073050000|2021-09-08 03:50:50|15679.1|15677.1|15678.5|15676.5|15679.2|15677.2|15678.4|15676.4|9
1631073060000|2021-09-08 03:51:00|15678.4|15676.4|15678.7|15676.7|15679|15677|15678.4|15676.4|6
1631073070000|2021-09-08 03:51:10|15678.6|15676.6|15678.7|15676.7|15678.9|15676.9|15678.6|15676.6|2
1631073080000|2021-09-08 03:51:20|15678.6|15676.6|15679|15677|15679.1|15677.1|15678.5|15676.5|2
1631073090000|2021-09-08 03:51:30|15678.9|15676.9|15679|15677|15679|15677|15678.7|15676.7|0
1631073110000|2021-09-08 03:51:50|15679.1|15677.1|15679|15677|15679.1|15677.1|15678.7|15676.7|3
1631073120000|2021-09-08 03:52:00|15679.1|15677.1|15679.2|15677.2|15679.4|15677.4|15679|15677|6
1631073130000|2021-09-08 03:52:10|15679.4|15677.4|15679.1|15677.1|15679.4|15677.4|15679.1|15677.1|1
1631073140000|2021-09-08 03:52:20|15679|15677|15679.1|15677.1|15679.1|15677.1|15678.9|15676.9|0
1631073150000|2021-09-08 03:52:30|15679|15677|15678.5|15676.5|15679.1|15677.1|15678.5|15676.5|8
1631073160000|2021-09-08 03:52:40|15678.4|15676.4|15678.5|15676.5|15678.5|15676.5|15678.1|15676.1|1
1631073170000|2021-09-08 03:52:50|15678.4|15676.4|15678.2|15676.2|15678.4|15676.4|15678.2|15676.2|2
1631073180000|2021-09-08 03:53:00|15678.4|15676.4|15678.2|15676.2|15678.5|15676.5|15678.2|15676.2|8
1631073190000|2021-09-08 03:53:10|15678.4|15676.4|15678.5|15676.5|15678.5|15676.5|15678.2|15676.2|1
1631073200000|2021-09-08 03:53:20|15678.2|15676.2|15678.2|15676.2|15678.4|15676.4|15678|15676|4
1631073210000|2021-09-08 03:53:30|15678.4|15676.4|15678.1|15676.1|15678.4|15676.4|15678.1|15676.1|4
1631073220000|2021-09-08 03:53:40|15678.2|15676.2|15678.5|15676.5|15678.6|15676.6|15678.2|15676.2|6
1631073230000|2021-09-08 03:53:50|15678.4|15676.4|15678.5|15676.5|15678.5|15676.5|15678.2|15676.2|1
1631073240000|2021-09-08 03:54:00|15678.6|15676.6|15678.6|15676.6|15678.7|15676.7|15678.6|15676.6|4
1631073250000|2021-09-08 03:54:10|15679|15677|15678.7|15676.7|15679|15677|15678.5|15676.5|3
1631073260000|2021-09-08 03:54:20|15678.6|15676.6|15678.6|15676.6|15678.6|15676.6|15678.5|15676.5|0
1631073270000|2021-09-08 03:54:30|15678.2|15676.2|15678.5|15676.5|15678.6|15676.6|15678.1|15676.1|11
1631073280000|2021-09-08 03:54:40|15678.4|15676.4|15678.5|15676.5|15678.5|15676.5|15678.2|15676.2|0
1631073290000|2021-09-08 03:54:50|15678.7|15676.7|15678.2|15676.2|15678.7|15676.7|15678.2|15676.2|3
1631073300000|2021-09-08 03:55:00|15678|15676|15678.5|15676.5|15678.7|15676.7|15678|15676|12
1631073310000|2021-09-08 03:55:10|||||||||1
1631073320000|2021-09-08 03:55:20|15678.9|15676.9|15678.5|15676.5|15678.9|15676.9|15678.5|15676.5|5
1631073330000|2021-09-08 03:55:30|15678.6|15676.6|15678.1|15676.1|15678.7|15676.7|15678.1|15676.1|4
1631073340000|2021-09-08 03:55:40|15678|15676|15678.2|15676.2|15678.4|15676.4|15678|15676|0
1631073350000|2021-09-08 03:55:50|15678.1|15676.1|15678.2|15676.2|15678.2|15676.2|15678|15676|0
1631073360000|2021-09-08 03:56:00|15678|15676|15678.5|15676.5|15678.6|15676.6|15678|15676|15
1631073370000|2021-09-08 03:56:10|15678.6|15676.6|15678.7|15676.7|15679.1|15677.1|15678.5|15676.5|5
1631073380000|2021-09-08 03:56:20|15678.9|15676.9|15678.7|15676.7|15679|15677|15678.5|15676.5|0
1631073390000|2021-09-08 03:56:30|15678.6|15676.6|15678.5|15676.5|15678.7|15676.7|15678.5|15676.5|1
1631073400000|2021-09-08 03:56:40|15678.6|15676.6|15678.5|15676.5|15678.7|15676.7|15678.5|15676.5|2
1631073410000|2021-09-08 03:56:50|15678.6|15676.6|15678.6|15676.6|15678.6|15676.6|15678.5|15676.5|0
1631073420000|2021-09-08 03:57:00|15678.5|15676.5|15678.5|15676.5|15678.5|15676.5|15678|15676|3
1631073430000|2021-09-08 03:57:10|15678.7|15676.7|15678.7|15676.7|15678.9|15676.9|15678.7|15676.7|0
1631073440000|2021-09-08 03:57:20|15678.5|15676.5|15678.5|15676.5|15678.6|15676.6|15678.2|15676.2|5
1631073450000|2021-09-08 03:57:30|15678.6|15676.6|15678.7|15676.7|15679|15677|15678.5|15676.5|3
1631073460000|2021-09-08 03:57:40|15678.9|15676.9|15679|15677|15679|15677|15678.7|15676.7|0
1631073470000|2021-09-08 03:57:50|15679.2|15677.2|15679|15677|15679.4|15677.4|15679|15677|8
1631073480000|2021-09-08 03:58:00|15678.9|15676.9|15678.7|15676.7|15678.9|15676.9|15678.5|15676.5|3
1631073490000|2021-09-08 03:58:10|15678.6|15676.6|15678.7|15676.7|15678.9|15676.9|15678.6|15676.6|2
1631073500000|2021-09-08 03:58:20|15678.9|15676.9|15679.2|15677.2|15679.2|15677.2|15678.9|15676.9|4
1631073510000|2021-09-08 03:58:30|15679.4|15677.4|15678.7|15676.7|15679.4|15677.4|15678.7|15676.7|8
1631073530000|2021-09-08 03:58:50|15678.9|15676.9|15678.9|15676.9|15678.9|15676.9|15678.9|15676.9|0
1631073540000|2021-09-08 03:59:00|15679|15677|15679.2|15677.2|15679.4|15677.4|15679|15677|14
1631073550000|2021-09-08 03:59:10|15679|15677|15679.2|15677.2|15679.2|15677.2|15678.9|15676.9|3
1631073560000|2021-09-08 03:59:20|15679.5|15677.5|15679.5|15677.5|15679.5|15677.5|15679.2|15677.2|2
1631073570000|2021-09-08 03:59:30|15679.4|15677.4|15679.1|15677.1|15679.4|15677.4|15679|15677|8
1631073580000|2021-09-08 03:59:40|15679.2|15677.2|15679.5|15677.5|15679.5|15677.5|15679.2|15677.2|8
1631073590000|2021-09-08 03:59:50|15679.4|15677.4|15679|15677|15679.4|15677.4|15679|15677|3
1631073600000|2021-09-08 04:00:00|15679.1|15677.1|15679.5|15677.5|15679.6|15677.6|15679|15677|8
1631073610000|2021-09-08 04:00:10|15679.6|15677.6|15679|15677|15679.6|15677.6|15679|15677|2
1631073620000|2021-09-08 04:00:20|15679.1|15677.1|15679.2|15677.2|15679.5|15677.5|15679|15677|8
1631073640000|2021-09-08 04:00:40|15679.4|15677.4|15679.4|15677.4|15679.4|15677.4|15679.2|15677.2|1
1631073650000|2021-09-08 04:00:50|15679.5|15677.5|15679.5|15677.5|15679.5|15677.5|15679.2|15677.2|5
1631073660000|2021-09-08 04:01:00|15679.4|15677.4|15679.2|15677.2|15679.7|15677.7|15679.2|15677.2|3
1631073670000|2021-09-08 04:01:10|15679.1|15677.1|15679|15677|15679.4|15677.4|15678.7|15676.7|9
1631073680000|2021-09-08 04:01:20|15678.9|15676.9|15679|15677|15679.1|15677.1|15678.9|15676.9|5
1631073690000|2021-09-08 04:01:30|15679.1|15677.1|15679|15677|15679.2|15677.2|15679|15677|3
1631073700000|2021-09-08 04:01:40|15679.1|15677.1|15679.1|15677.1|15679.1|15677.1|15679.1|15677.1|0
1631073710000|2021-09-08 04:01:50|15679|15677|15679|15677|15679|15677|15679|15677|1
1631073720000|2021-09-08 04:02:00|15678.9|15676.9|15678.5|15676.5|15678.9|15676.9|15678.4|15676.4|4
1631073730000|2021-09-08 04:02:10|15678.6|15676.6|15678.4|15676.4|15678.6|15676.6|15678.4|15676.4|3
1631073740000|2021-09-08 04:02:20|15678.5|15676.5|15678.5|15676.5|15678.6|15676.6|15678.4|15676.4|3
1631073750000|2021-09-08 04:02:30|15678.4|15676.4|15678.2|15676.2|15678.5|15676.5|15678.2|15676.2|3
1631073760000|2021-09-08 04:02:40|15678.4|15676.4|15678.2|15676.2|15678.5|15676.5|15678.2|15676.2|0
1631073770000|2021-09-08 04:02:50|15678.1|15676.1|15677.7|15675.7|15678.1|15676.1|15677.6|15675.6|4
1631073780000|2021-09-08 04:03:00|15677.9|15675.9|15677|15675|15678|15676|15676.7|15674.7|24
1631073790000|2021-09-08 04:03:10|15676.9|15674.9|15677.6|15675.6|15677.6|15675.6|15676.9|15674.9|12
1631073800000|2021-09-08 04:03:20|15677.7|15675.7|15677.6|15675.6|15677.9|15675.9|15677.5|15675.5|8
1631073810000|2021-09-08 04:03:30|15677.5|15675.5|15677.2|15675.2|15677.6|15675.6|15677.1|15675.1|3
1631073820000|2021-09-08 04:03:40|15677.1|15675.1|15677.7|15675.7|15677.7|15675.7|15677.1|15675.1|3
1631073830000|2021-09-08 04:03:50|15677.9|15675.9|15677.9|15675.9|15678.1|15676.1|15677.7|15675.7|3
1631073840000|2021-09-08 04:04:00|15678|15676|15678.1|15676.1|15678.2|15676.2|15677.9|15675.9|2
1631073850000|2021-09-08 04:04:10|15678|15676|15678.1|15676.1|15678.2|15676.2|15678|15676|3
1631073860000|2021-09-08 04:04:20|15678|15676|15677.7|15675.7|15678|15676|15677.7|15675.7|3
1631073870000|2021-09-08 04:04:30|15677.9|15675.9|15677.7|15675.7|15677.9|15675.9|15677.7|15675.7|0
1631073880000|2021-09-08 04:04:40|15677.9|15675.9|15677.9|15675.9|15677.9|15675.9|15677.9|15675.9|0
1631073890000|2021-09-08 04:04:50|15677.7|15675.7|15677.4|15675.4|15677.9|15675.9|15677.4|15675.4|7
1631073900000|2021-09-08 04:05:00|15677.6|15675.6|15677.2|15675.2|15677.6|15675.6|15677.1|15675.1|8
1631073910000|2021-09-08 04:05:10|15677.4|15675.4|15677.2|15675.2|15677.4|15675.4|15677.2|15675.2|1
1631073920000|2021-09-08 04:05:20|15677.4|15675.4|15678|15676|15678|15676|15677.2|15675.2|3
1631073930000|2021-09-08 04:05:30|15678.1|15676.1|15678|15676|15678.2|15676.2|15677.9|15675.9|5
1631073940000|2021-09-08 04:05:40|15678.1|15676.1|15678.1|15676.1|15678.1|15676.1|15678|15676|1
1631073950000|2021-09-08 04:05:50|15678.2|15676.2|15678.5|15676.5|15678.7|15676.7|15678.2|15676.2|7
1631073960000|2021-09-08 04:06:00|15678.6|15676.6|15678.5|15676.5|15678.6|15676.6|15678.4|15676.4|2
1631073970000|2021-09-08 04:06:10|15678.7|15676.7|15678.7|15676.7|15678.9|15676.9|15678.6|15676.6|4
1631073980000|2021-09-08 04:06:20|15678.6|15676.6|15678.5|15676.5|15678.7|15676.7|15678.5|15676.5|2
1631073990000|2021-09-08 04:06:30|15678.6|15676.6|15678.5|15676.5|15678.7|15676.7|15678.5|15676.5|2
1631074000000|2021-09-08 04:06:40|15678.6|15676.6|15678.5|15676.5|15678.6|15676.6|15678.5|15676.5|0
1631074010000|2021-09-08 04:06:50|15678.4|15676.4|15678.2|15676.2|15678.5|15676.5|15678.2|15676.2|1
1631074020000|2021-09-08 04:07:00|15678|15676|15677.9|15675.9|15678|15676|15677.9|15675.9|3
1631074030000|2021-09-08 04:07:10|15678|15676|15678|15676|15678|15676|15677.9|15675.9|0
1631074040000|2021-09-08 04:07:20|15678.1|15676.1|15677.9|15675.9|15678.1|15676.1|15677.9|15675.9|1
1631074050000|2021-09-08 04:07:30|15678.1|15676.1|15678|15676|15678.1|15676.1|15677.9|15675.9|3
1631074060000|2021-09-08 04:07:40|15677.9|15675.9|15678|15676|15678.1|15676.1|15677.9|15675.9|3
1631074070000|2021-09-08 04:07:50|15678.1|15676.1|15678.2|15676.2|15678.2|15676.2|15678|15676|4
1631074080000|2021-09-08 04:08:00|15678.1|15676.1|15678.2|15676.2|15678.4|15676.4|15677.7|15675.7|6
1631074090000|2021-09-08 04:08:10|15678.4|15676.4|15678.2|15676.2|15678.4|15676.4|15678.2|15676.2|0
1631074100000|2021-09-08 04:08:20|15678.1|15676.1|15678.2|15676.2|15678.2|15676.2|15678.1|15676.1|0
1631074110000|2021-09-08 04:08:30|15678.1|15676.1|15678|15676|15678.2|15676.2|15678|15676|2
1631074120000|2021-09-08 04:08:40|15678.1|15676.1|15678|15676|15678.1|15676.1|15677.7|15675.7|7
1631074130000|2021-09-08 04:08:50|15678.1|15676.1|15677.7|15675.7|15678.1|15676.1|15677.7|15675.7|3
1631074140000|2021-09-08 04:09:00|15677.9|15675.9|15678.5|15676.5|15678.6|15676.6|15677.9|15675.9|6
1631074150000|2021-09-08 04:09:10|15678.4|15676.4|15678.5|15676.5|15678.5|15676.5|15678.4|15676.4|1
1631074160000|2021-09-08 04:09:20|15678.4|15676.4|15678.2|15676.2|15678.4|15676.4|15678.1|15676.1|1
1631074170000|2021-09-08 04:09:30|15678.1|15676.1|15677.7|15675.7|15678.1|15676.1|15677.7|15675.7|2
1631074180000|2021-09-08 04:09:40|15677.9|15675.9|15677.9|15675.9|15678|15676|15677.9|15675.9|0
1631074190000|2021-09-08 04:09:50|15678|15676|15677.9|15675.9|15678|15676|15677.9|15675.9|1
1631074200000|2021-09-08 04:10:00|15678|15676|15677.7|15675.7|15678|15676|15677.7|15675.7|0
1631074210000|2021-09-08 04:10:10|15677.9|15675.9|15677.7|15675.7|15677.9|15675.9|15677.4|15675.4|11
1631074220000|2021-09-08 04:10:20|15677.6|15675.6|15677.7|15675.7|15677.9|15675.9|15677.5|15675.5|5
1631074230000|2021-09-08 04:10:30|15677.9|15675.9|15677.7|15675.7|15678|15676|15677.7|15675.7|2
1631074240000|2021-09-08 04:10:40|15677.5|15675.5|15677.5|15675.5|15677.6|15675.6|15677.5|15675.5|0
1631074250000|2021-09-08 04:10:50|15677.7|15675.7|15677.7|15675.7|15677.9|15675.9|15677.6|15675.6|1
1631074260000|2021-09-08 04:11:00|15677.6|15675.6|15677.7|15675.7|15677.7|15675.7|15677.6|15675.6|2
1631074270000|2021-09-08 04:11:10|15677.6|15675.6|15678.1|15676.1|15678.1|15676.1|15677.6|15675.6|1
1631074280000|2021-09-08 04:11:20|15678|15676|15677.5|15675.5|15678|15676|15677.4|15675.4|2
1631074290000|2021-09-08 04:11:30|15677.4|15675.4|15677.4|15675.4|15677.6|15675.6|15677.4|15675.4|5
1631074300000|2021-09-08 04:11:40|15677.2|15675.2|15677.2|15675.2|15677.4|15675.4|15677.1|15675.1|2
1631074310000|2021-09-08 04:11:50|15677.4|15675.4|15677.2|15675.2|15677.4|15675.4|15677.1|15675.1|0
1631074320000|2021-09-08 04:12:00|15677.1|15675.1|15677|15675|15677.1|15675.1|15676.9|15674.9|12
1631074330000|2021-09-08 04:12:10|15677.1|15675.1|15677.2|15675.2|15677.5|15675.5|15677|15675|2
1631074340000|2021-09-08 04:12:20|15677.1|15675.1|15677|15675|15677.2|15675.2|15677|15675|0
1631074350000|2021-09-08 04:12:30|15676.9|15674.9|15677|15675|15677.1|15675.1|15676.9|15674.9|0
1631074360000|2021-09-08 04:12:40|15677.1|15675.1|15676.7|15674.7|15677.1|15675.1|15676.7|15674.7|5
1631074380000|2021-09-08 04:13:00|15676.6|15674.6|15676.5|15674.5|15676.7|15674.7|15676.2|15674.2|11
1631074390000|2021-09-08 04:13:10|15676.4|15674.4|15677.1|15675.1|15677.1|15675.1|15676.4|15674.4|5
1631074400000|2021-09-08 04:13:20|15677|15675|15677.5|15675.5|15677.5|15675.5|15677|15675|3
1631074410000|2021-09-08 04:13:30|15677.4|15675.4|15677.5|15675.5|15678|15676|15677.4|15675.4|3
1631074420000|2021-09-08 04:13:40|15677.4|15675.4|15677.4|15675.4|15677.5|15675.5|15677.4|15675.4|0
1631074430000|2021-09-08 04:13:50|15677.5|15675.5|15677.5|15675.5|15677.6|15675.6|15677.2|15675.2|2
1631074440000|2021-09-08 04:14:00|15677.7|15675.7|15677.9|15675.9|15677.9|15675.9|15677.6|15675.6|2
1631074450000|2021-09-08 04:14:10|15677.7|15675.7|15678|15676|15678|15676|15677.7|15675.7|4
1631074460000|2021-09-08 04:14:20|15677.9|15675.9|15677.7|15675.7|15678|15676|15677.7|15675.7|2
1631074470000|2021-09-08 04:14:30|||||||||2
1631074480000|2021-09-08 04:14:40|15677.5|15675.5|15677.7|15675.7|15677.9|15675.9|15677.4|15675.4|2
1631074490000|2021-09-08 04:14:50|15677.9|15675.9|15677.7|15675.7|15677.9|15675.9|15677.7|15675.7|1
1631074500000|2021-09-08 04:15:00|15677.9|15675.9|15677.7|15675.7|15677.9|15675.9|15677.7|15675.7|0
1631074510000|2021-09-08 04:15:10|15677.9|15675.9|15678|15676|15678.1|15676.1|15677.7|15675.7|8
1631074520000|2021-09-08 04:15:20|15678.1|15676.1|15678.2|15676.2|15678.2|15676.2|15678|15676|3
1631074530000|2021-09-08 04:15:30|15678.1|15676.1|15678.1|15676.1|15678.2|15676.2|15678|15676|1
1631074540000|2021-09-08 04:15:40|15678|15676|15677.9|15675.9|15678|15676|15677.7|15675.7|6
1631074550000|2021-09-08 04:15:50|15678|15676|15678.1|15676.1|15678.1|15676.1|15678|15676|3
1631074570000|2021-09-08 04:16:10|15678|15676|15677.7|15675.7|15678|15676|15677.7|15675.7|3
1631074580000|2021-09-08 04:16:20|15677.9|15675.9|15678|15676|15678|15676|15677.7|15675.7|0
1631074590000|2021-09-08 04:16:30|15678.1|15676.1|15678|15676|15678.1|15676.1|15678|15676|4
1631074600000|2021-09-08 04:16:40|15677.9|15675.9|15678.2|15676.2|15678.4|15676.4|15677.9|15675.9|2
1631074610000|2021-09-08 04:16:50|15678.4|15676.4|15678.2|15676.2|15678.4|15676.4|15678.1|15676.1|2
1631074620000|2021-09-08 04:17:00|15678.4|15676.4|15678.4|15676.4|15678.4|15676.4|15678.2|15676.2|0
1631074630000|2021-09-08 04:17:10|15678.1|15676.1|15678.1|15676.1|15678.1|15676.1|15678.1|15676.1|5
1631074640000|2021-09-08 04:17:20|15678|15676|15677.9|15675.9|15678|15676|15677.9|15675.9|3
1631074650000|2021-09-08 04:17:30|15678.1|15676.1|15678|15676|15678.1|15676.1|15678|15676|5
1631074660000|2021-09-08 04:17:40|15678.7|15676.7|15678.5|15676.5|15678.7|15676.7|15678.4|15676.4|27
1631074670000|2021-09-08 04:17:50|15678.7|15676.7|15679.1|15677.1|15679.4|15677.4|15678.7|15676.7|26
1631074680000|2021-09-08 04:18:00|15679|15677|15679.5|15677.5|15679.6|15677.6|15678.9|15676.9|29
1631074690000|2021-09-08 04:18:10|15679.6|15677.6|15679.5|15677.5|15679.6|15677.6|15679.5|15677.5|3
1631074700000|2021-09-08 04:18:20|15679.6|15677.6|15679.5|15677.5|15679.6|15677.6|15679.5|15677.5|3
1631074710000|2021-09-08 04:18:30|15679.6|15677.6|15678.7|15676.7|15679.6|15677.6|15678.5|15676.5|7
1631074720000|2021-09-08 04:18:40|15678.6|15676.6|15678.6|15676.6|15678.9|15676.9|15678.6|15676.6|2
1631074730000|2021-09-08 04:18:50|15678.7|15676.7|15678.6|15676.6|15678.7|15676.7|15678.4|15676.4|2
1631074740000|2021-09-08 04:19:00|15678.7|15676.7|15678.7|15676.7|15678.9|15676.9|15678.5|15676.5|5
1631074750000|2021-09-08 04:19:10|15678.9|15676.9|15679|15677|15679|15677|15678.9|15676.9|0
1631074760000|2021-09-08 04:19:20|15678.9|15676.9|15678.7|15676.7|15679|15677|15678.7|15676.7|0
1631074770000|2021-09-08 04:19:30|15678.9|15676.9|15678.7|15676.7|15678.9|15676.9|15678.7|15676.7|2
1631074780000|2021-09-08 04:19:40|15678.6|15676.6|15678.5|15676.5|15678.6|15676.6|15678.4|15676.4|0
1631074800000|2021-09-08 04:20:00|15678.6|15676.6|15678.7|15676.7|15678.9|15676.9|15678.6|15676.6|1
1631074810000|2021-09-08 04:20:10|15678.6|15676.6|15678.9|15676.9|15678.9|15676.9|15678.6|15676.6|1
1631074820000|2021-09-08 04:20:20|15678.6|15676.6|15678.5|15676.5|15678.6|15676.6|15678.5|15676.5|7
1631074840000|2021-09-08 04:20:40|15678.6|15676.6|15678.7|15676.7|15678.7|15676.7|15678.5|15676.5|2
1631074850000|2021-09-08 04:20:50|15678.6|15676.6|15679|15677|15679|15677|15678.6|15676.6|4
1631074860000|2021-09-08 04:21:00|15679.1|15677.1|15679|15677|15679.1|15677.1|15678.9|15676.9|2
1631074870000|2021-09-08 04:21:10|15678.9|15676.9|15678.9|15676.9|15678.9|15676.9|15678.6|15676.6|1
1631074880000|2021-09-08 04:21:20|15678.7|15676.7|15679|15677|15679|15677|15678.7|15676.7|0
1631074900000|2021-09-08 04:21:40|15679.1|15677.1|15679.4|15677.4|15679.4|15677.4|15679|15677|4
1631074910000|2021-09-08 04:21:50|15679.2|15677.2|15679.1|15677.1|15679.2|15677.2|15679.1|15677.1|2
1631074920000|2021-09-08 04:22:00|15679|15677|15679.2|15677.2|15679.4|15677.4|15679|15677|4
1631074930000|2021-09-08 04:22:10|15679.4|15677.4|15679.9|15677.9|15679.9|15677.9|15679.2|15677.2|6
1631074940000|2021-09-08 04:22:20|15680|15678|15679.7|15677.7|15680.9|15678.9|15679.6|15677.6|44
1631074950000|2021-09-08 04:22:30|15679.9|15677.9|15680.5|15678.5|15680.6|15678.6|15679.9|15677.9|10
1631074960000|2021-09-08 04:22:40|15680.2|15678.2|15680.4|15678.4|15680.6|15678.6|15680.2|15678.2|6
1631074970000|2021-09-08 04:22:50|15680.2|15678.2|15680.7|15678.7|15680.7|15678.7|15680.2|15678.2|4
1631074980000|2021-09-08 04:23:00|15680.6|15678.6|15680.5|15678.5|15680.9|15678.9|15680.5|15678.5|6
1631074990000|2021-09-08 04:23:10|15680.6|15678.6|15680.5|15678.5|15680.6|15678.6|15680.5|15678.5|2
1631075000000|2021-09-08 04:23:20|15680.6|15678.6|15680.7|15678.7|15680.9|15678.9|15680.5|15678.5|3
1631075010000|2021-09-08 04:23:30|15680.9|15678.9|15680.5|15678.5|15681|15679|15680.5|15678.5|4
1631075020000|2021-09-08 04:23:40|15680.6|15678.6|15681|15679|15681|15679|15680.5|15678.5|5
1631075030000|2021-09-08 04:23:50|15680.9|15678.9|15681|15679|15681|15679|15680.9|15678.9|1
1631075040000|2021-09-08 04:24:00|15681.1|15679.1|15681|15679|15681.1|15679.1|15680.9|15678.9|13
1631075050000|2021-09-08 04:24:10|15681.1|15679.1|15681|15679|15681.1|15679.1|15680.9|15678.9|7
1631075060000|2021-09-08 04:24:20|15680.9|15678.9|15680.6|15678.6|15681|15679|15680.6|15678.6|1
1631075070000|2021-09-08 04:24:30|15680.7|15678.7|15680|15678|15680.7|15678.7|15680|15678|7
1631075080000|2021-09-08 04:24:40|15679.9|15677.9|15679.7|15677.7|15680|15678|15679.7|15677.7|0
1631075090000|2021-09-08 04:24:50|15680|15678|15680.5|15678.5|15680.5|15678.5|15679.9|15677.9|5
1631075100000|2021-09-08 04:25:00|15680.6|15678.6|15680.2|15678.2|15680.6|15678.6|15680.1|15678.1|6
1631075110000|2021-09-08 04:25:10|15680.4|15678.4|15680.2|15678.2|15680.4|15678.4|15680|15678|5
1631075120000|2021-09-08 04:25:20|15680.1|15678.1|15680|15678|15680.1|15678.1|15680|15678|4
1631075130000|2021-09-08 04:25:30|15679.7|15677.7|15679.5|15677.5|15679.7|15677.7|15679.4|15677.4|1
1631075140000|2021-09-08 04:25:40|15679.4|15677.4|15679.5|15677.5|15679.5|15677.5|15679.4|15677.4|0
1631075150000|2021-09-08 04:25:50|15679.4|15677.4|15679.5|15677.5|15679.6|15677.6|15679.4|15677.4|1
1631075160000|2021-09-08 04:26:00|15679.4|15677.4|15679|15677|15679.5|15677.5|15679|15677|5
1631075170000|2021-09-08 04:26:10|15678.9|15676.9|15679|15677|15679|15677|15678.9|15676.9|4
1631075180000|2021-09-08 04:26:20|15678.9|15676.9|15679|15677|15679.1|15677.1|15678.9|15676.9|2
1631075200000|2021-09-08 04:26:40|15678.9|15676.9|15678.5|15676.5|15679|15677|15678.5|15676.5|18
1631075210000|2021-09-08 04:26:50|15678.4|15676.4|15678.5|15676.5|15678.7|15676.7|15678.4|15676.4|22
1631075220000|2021-09-08 04:27:00|15679|15677|15679|15677|15679.1|15677.1|15678.9|15676.9|11
1631075230000|2021-09-08 04:27:10|15679.1|15677.1|15678.7|15676.7|15679.1|15677.1|15678.6|15676.6|5
1631075240000|2021-09-08 04:27:20|15678.6|15676.6|15678.7|15676.7|15678.7|15676.7|15678.6|15676.6|1
1631075250000|2021-09-08 04:27:30|15678.6|15676.6|15678.6|15676.6|15678.7|15676.7|15678.6|15676.6|1
1631075260000|2021-09-08 04:27:40|15678.5|15676.5|15678.6|15676.6|15678.7|15676.7|15678.5|15676.5|0
1631075270000|2021-09-08 04:27:50|15678.7|15676.7|15678.7|15676.7|15678.7|15676.7|15678.7|15676.7|1
1631075280000|2021-09-08 04:28:00|15679|15677|15679|15677|15679|15677|15679|15677|2
1631075290000|2021-09-08 04:28:10|15679.1|15677.1|15679|15677|15679.1|15677.1|15679|15677|3
1631075300000|2021-09-08 04:28:20|15678.9|15676.9|15678.7|15676.7|15678.9|15676.9|15678.7|15676.7|0
1631075310000|2021-09-08 04:28:30|15678.9|15676.9|15678.7|15676.7|15678.9|15676.9|15678.7|15676.7|0
1631075320000|2021-09-08 04:28:40|15678.9|15676.9|15679|15677|15679|15677|15678.7|15676.7|0
1631075330000|2021-09-08 04:28:50|15679.1|15677.1|15679|15677|15679.1|15677.1|15679|15677|0
1631075340000|2021-09-08 04:29:00|15678.9|15676.9|15679.2|15677.2|15679.2|15677.2|15678.9|15676.9|0
1631075360000|2021-09-08 04:29:20|15679.1|15677.1|15679.5|15677.5|15679.5|15677.5|15679|15677|1
1631075370000|2021-09-08 04:29:30|15679.6|15677.6|15679.7|15677.7|15679.9|15677.9|15679.4|15677.4|5
1631075380000|2021-09-08 04:29:40|15679.9|15677.9|15680|15678|15680.1|15678.1|15679.7|15677.7|5
1631075390000|2021-09-08 04:29:50|15680.1|15678.1|15680|15678|15680.1|15678.1|15680|15678|1
1631075400000|2021-09-08 04:30:00|15679.9|15677.9|15679.2|15677.2|15679.9|15677.9|15679.2|15677.2|4
1631075410000|2021-09-08 04:30:10|15679.1|15677.1|15679.2|15677.2|15679.2|15677.2|15679.1|15677.1|1
1631075420000|2021-09-08 04:30:20|15679.5|15677.5|15679.5|15677.5|15679.5|15677.5|15679.5|15677.5|3
1631075430000|2021-09-08 04:30:30|15679.6|15677.6|15679.6|15677.6|15679.6|15677.6|15679.5|15677.5|0
1631075440000|2021-09-08 04:30:40|15679.7|15677.7|15680.5|15678.5|15680.7|15678.7|15679.7|15677.7|14
1631075450000|2021-09-08 04:30:50|15680.4|15678.4|15680.5|15678.5|15680.6|15678.6|15680.4|15678.4|2
1631075460000|2021-09-08 04:31:00|15680.6|15678.6|15681.7|15679.7|15682.7|15680.7|15680.6|15678.6|76
1631075470000|2021-09-08 04:31:10|15681.6|15679.6|15681.6|15679.6|15681.6|15679.6|15681.1|15679.1|2
1631075480000|2021-09-08 04:31:20|15681.5|15679.5|15681.4|15679.4|15681.5|15679.5|15681.2|15679.2|2
1631075490000|2021-09-08 04:31:30|15681.2|15679.2|15681.4|15679.4|15681.4|15679.4|15681.1|15679.1|1
1631075500000|2021-09-08 04:31:40|15681.5|15679.5|15681.7|15679.7|15681.7|15679.7|15681.5|15679.5|6
1631075510000|2021-09-08 04:31:50|15681.9|15679.9|15681.7|15679.7|15681.9|15679.9|15681.6|15679.6|2
1631075520000|2021-09-08 04:32:00|15681.6|15679.6|15681.5|15679.5|15681.9|15679.9|15681.4|15679.4|11
1631075530000|2021-09-08 04:32:10|15681.6|15679.6|15681.4|15679.4|15681.6|15679.6|15681.4|15679.4|1
1631075540000|2021-09-08 04:32:20|15681.2|15679.2|15681.5|15679.5|15681.5|15679.5|15681|15679|10
1631075550000|2021-09-08 04:32:30|15681.4|15679.4|15681.6|15679.6|15681.6|15679.6|15681.4|15679.4|1
1631075560000|2021-09-08 04:32:40|15681.5|15679.5|15681.6|15679.6|15681.7|15679.7|15681.4|15679.4|2
1631075570000|2021-09-08 04:32:50|15681.5|15679.5|15681.4|15679.4|15681.5|15679.5|15681.4|15679.4|1
1631075580000|2021-09-08 04:33:00|15681.5|15679.5|15681.9|15679.9|15681.9|15679.9|15681.5|15679.5|1
1631075590000|2021-09-08 04:33:10|15682|15680|15681.9|15679.9|15682|15680|15681.9|15679.9|0
1631075600000|2021-09-08 04:33:20|15682|15680|15682.4|15680.4|15682.4|15680.4|15681.9|15679.9|4
1631075610000|2021-09-08 04:33:30|15682.5|15680.5|15683|15681|15683.4|15681.4|15682.4|15680.4|76
1631075620000|2021-09-08 04:33:40|15682.7|15680.7|15683.1|15681.1|15683.4|15681.4|15682.5|15680.5|21
1631075630000|2021-09-08 04:33:50|15683.2|15681.2|15683.6|15681.6|15683.7|15681.7|15683|15681|12
1631075640000|2021-09-08 04:34:00|15683.7|15681.7|15683.2|15681.2|15683.7|15681.7|15683.2|15681.2|9
1631075650000|2021-09-08 04:34:10|15683|15681|15683.1|15681.1|15683.1|15681.1|15682.7|15680.7|3
1631075660000|2021-09-08 04:34:20|15683|15681|15682.7|15680.7|15683|15681|15682.5|15680.5|7
1631075670000|2021-09-08 04:34:30|15682.6|15680.6|15682.4|15680.4|15682.7|15680.7|15682.4|15680.4|2
1631075680000|2021-09-08 04:34:40|15682.5|15680.5|15681.7|15679.7|15682.5|15680.5|15681.7|15679.7|12
1631075690000|2021-09-08 04:34:50|15681.9|15679.9|15681.7|15679.7|15682|15680|15681.5|15679.5|8
1631075700000|2021-09-08 04:35:00|15681.6|15679.6|15681.7|15679.7|15681.7|15679.7|15681.5|15679.5|3
1631075710000|2021-09-08 04:35:10|15681.6|15679.6|15681.7|15679.7|15681.7|15679.7|15681.5|15679.5|2
1631075720000|2021-09-08 04:35:20|15681.9|15679.9|15682|15680|15682|15680|15681.9|15679.9|2
1631075730000|2021-09-08 04:35:30|15681.9|15679.9|15682|15680|15682|15680|15681.9|15679.9|0
1631075740000|2021-09-08 04:35:40|15681.9|15679.9|15681.9|15679.9|15682.1|15680.1|15681.9|15679.9|2
1631075750000|2021-09-08 04:35:50|15682|15680|15682|15680|15682|15680|15682|15680|2
1631075760000|2021-09-08 04:36:00|15681.9|15679.9|15681.7|15679.7|15682|15680|15681.6|15679.6|4
1631075770000|2021-09-08 04:36:10|15681.6|15679.6|15681.5|15679.5|15681.6|15679.6|15681.4|15679.4|3
1631075780000|2021-09-08 04:36:20|15681.4|15679.4|15681.5|15679.5|15681.5|15679.5|15681.4|15679.4|0
1631075790000|2021-09-08 04:36:30|15681.4|15679.4|15681.5|15679.5|15681.6|15679.6|15681.4|15679.4|3
1631075800000|2021-09-08 04:36:40|15681.6|15679.6|15681.5|15679.5|15681.6|15679.6|15681.5|15679.5|0
1631075810000|2021-09-08 04:36:50|15681.6|15679.6|15681.4|15679.4|15681.6|15679.6|15681.4|15679.4|0
1631075820000|2021-09-08 04:37:00|15681.5|15679.5|15681.6|15679.6|15681.6|15679.6|15681.5|15679.5|2
1631075830000|2021-09-08 04:37:10|15681.5|15679.5|15681.6|15679.6|15681.6|15679.6|15681.4|15679.4|8
1631075840000|2021-09-08 04:37:20|15681.7|15679.7|15682|15680|15682|15680|15681.7|15679.7|3
1631075850000|2021-09-08 04:37:30|15682.1|15680.1|15681|15679|15682.1|15680.1|15681|15679|63
1631075860000|2021-09-08 04:37:40|15681.1|15679.1|15681.7|15679.7|15681.7|15679.7|15681.1|15679.1|3
1631075870000|2021-09-08 04:37:50|15681.6|15679.6|15681.5|15679.5|15681.7|15679.7|15681.2|15679.2|2
1631075880000|2021-09-08 04:38:00|15681.6|15679.6|15681.5|15679.5|15681.7|15679.7|15681.4|15679.4|0
1631075900000|2021-09-08 04:38:20|15681.1|15679.1|15681|15679|15681.1|15679.1|15680.9|15678.9|7
1631075910000|2021-09-08 04:38:30|15680.7|15678.7|15680.5|15678.5|15680.7|15678.7|15680.5|15678.5|2
1631075920000|2021-09-08 04:38:40|15680.4|15678.4|15680.5|15678.5|15680.5|15678.5|15680.1|15678.1|12
1631075930000|2021-09-08 04:38:50|15680.6|15678.6|15680.7|15678.7|15680.9|15678.9|15680.6|15678.6|1
1631075940000|2021-09-08 04:39:00|15680.9|15678.9|15680.2|15678.2|15680.9|15678.9|15680.2|15678.2|4
1631075950000|2021-09-08 04:39:10|15680.1|15678.1|15680.5|15678.5|15680.6|15678.6|15680.1|15678.1|1
1631075960000|2021-09-08 04:39:20|15680.6|15678.6|15680.7|15678.7|15680.7|15678.7|15680.6|15678.6|0
1631075970000|2021-09-08 04:39:30|15680.6|15678.6|15680.6|15678.6|15680.7|15678.7|15680.5|15678.5|3
1631075980000|2021-09-08 04:39:40|15680.7|15678.7|15681.6|15679.6|15681.6|15679.6|15680.7|15678.7|11
1631075990000|2021-09-08 04:39:50|15681.5|15679.5|15681.5|15679.5|15681.5|15679.5|15681.2|15679.2|4
1631076000000|2021-09-08 04:40:00|15681.6|15679.6|15681.2|15679.2|15681.6|15679.6|15681.2|15679.2|5
1631076010000|2021-09-08 04:40:10|15681.1|15679.1|15680.7|15678.7|15681.1|15679.1|15680.4|15678.4|9
1631076020000|2021-09-08 04:40:20|15681|15679|15681|15679|15681|15679|15681|15679|1
1631076030000|2021-09-08 04:40:30|15681.1|15679.1|15680.9|15678.9|15681.1|15679.1|15680.9|15678.9|1
1631076040000|2021-09-08 04:40:40|15680.2|15678.2|15680.4|15678.4|15680.4|15678.4|15680.2|15678.2|7
1631076050000|2021-09-08 04:40:50|15680.2|15678.2|15680.2|15678.2|15680.2|15678.2|15680.2|15678.2|1
1631076060000|2021-09-08 04:41:00|15680.4|15678.4|15680.2|15678.2|15680.4|15678.4|15680.2|15678.2|2
1631076080000|2021-09-08 04:41:20|15680.1|15678.1|15680.2|15678.2|15680.2|15678.2|15680.1|15678.1|0
1631076090000|2021-09-08 04:41:30|15680.1|15678.1|15680.2|15678.2|15680.2|15678.2|15680.1|15678.1|0
1631076120000|2021-09-08 04:42:00|15680.4|15678.4|15680.2|15678.2|15680.4|15678.4|15679.9|15677.9|20
1631076130000|2021-09-08 04:42:10|15680.5|15678.5|15680.5|15678.5|15680.6|15678.6|15680.4|15678.4|7
1631076150000|2021-09-08 04:42:30|15680.2|15678.2|15680.2|15678.2|15680.2|15678.2|15680.2|15678.2|0
1631076160000|2021-09-08 04:42:40|15680.4|15678.4|15680.1|15678.1|15680.4|15678.4|15680.1|15678.1|0
1631076170000|2021-09-08 04:42:50|15680|15678|15679.7|15677.7|15680|15678|15679.6|15677.6|4
1631076190000|2021-09-08 04:43:10|15679.5|15677.5|15679.2|15677.2|15679.5|15677.5|15679.2|15677.2|28
1631076200000|2021-09-08 04:43:20|15679.4|15677.4|15679.5|15677.5|15679.5|15677.5|15679.2|15677.2|8
1631076210000|2021-09-08 04:43:30|15679.4|15677.4|15679.1|15677.1|15679.4|15677.4|15679.1|15677.1|6
1631076220000|2021-09-08 04:43:40|15679.2|15677.2|15679.2|15677.2|15679.6|15677.6|15679.1|15677.1|5
1631076230000|2021-09-08 04:43:50|15679.1|15677.1|15679|15677|15679.2|15677.2|15679|15677|7
1631076240000|2021-09-08 04:44:00|15679.1|15677.1|15678.5|15676.5|15679.1|15677.1|15678.2|15676.2|10
1631076250000|2021-09-08 04:44:10|15678.6|15676.6|15678.6|15676.6|15679.2|15677.2|15678.6|15676.6|5
1631076260000|2021-09-08 04:44:20|15678.7|15676.7|15678.7|15676.7|15678.7|15676.7|15678.5|15676.5|2
1631076270000|2021-09-08 04:44:30|15678.6|15676.6|15678.9|15676.9|15679|15677|15678.6|15676.6|1
1631076280000|2021-09-08 04:44:40|15679.2|15677.2|15679.4|15677.4|15679.5|15677.5|15679.2|15677.2|8
1631076290000|2021-09-08 04:44:50|15679.2|15677.2|15679|15677|15679.5|15677.5|15679|15677|5
1631076300000|2021-09-08 04:45:00|15679.1|15677.1|15678.4|15676.4|15679.2|15677.2|15678.2|15676.2|29
1631076310000|2021-09-08 04:45:10|15678.5|15676.5|15678.5|15676.5|15678.6|15676.6|15678.4|15676.4|2
1631076320000|2021-09-08 04:45:20|15678.6|15676.6|15678.4|15676.4|15678.9|15676.9|15678.4|15676.4|6
1631076330000|2021-09-08 04:45:30|15678.2|15676.2|15678.1|15676.1|15678.2|15676.2|15678|15676|3
1631076340000|2021-09-08 04:45:40|15678.2|15676.2|15678.2|15676.2|15678.2|15676.2|15678.1|15676.1|1
1631076350000|2021-09-08 04:45:50|15678|15676|15678.4|15676.4|15678.4|15676.4|15677.9|15675.9|10
1631076360000|2021-09-08 04:46:00|15678.5|15676.5|15678.1|15676.1|15678.5|15676.5|15678.1|15676.1|1
1631076370000|2021-09-08 04:46:10|15678.2|15676.2|15678.2|15676.2|15678.2|15676.2|15678.2|15676.2|3
1631076390000|2021-09-08 04:46:30|15678.1|15676.1|15678.2|15676.2|15678.2|15676.2|15678.1|15676.1|1
1631076400000|2021-09-08 04:46:40|15678.4|15676.4|15678.2|15676.2|15678.4|15676.4|15678.1|15676.1|3
1631076430000|2021-09-08 04:47:10|15678.4|15676.4|15678.2|15676.2|15678.4|15676.4|15678.1|15676.1|1
1631076440000|2021-09-08 04:47:20|15678.1|15676.1|15677.5|15675.5|15678.1|15676.1|15677.4|15675.4|11
1631076450000|2021-09-08 04:47:30|15677.6|15675.6|15677.7|15675.7|15677.7|15675.7|15677.6|15675.6|2
1631076460000|2021-09-08 04:47:40|15677.9|15675.9|15677.5|15675.5|15677.9|15675.9|15677.5|15675.5|8
1631076470000|2021-09-08 04:47:50|15677.6|15675.6|15677.7|15675.7|15677.7|15675.7|15677.6|15675.6|3
1631076480000|2021-09-08 04:48:00|15677.9|15675.9|15677.7|15675.7|15677.9|15675.9|15677.5|15675.5|5
1631076490000|2021-09-08 04:48:10|15677.6|15675.6|15677.5|15675.5|15677.6|15675.6|15677.4|15675.4|0
1631076500000|2021-09-08 04:48:20|15677.6|15675.6|15678|15676|15678|15676|15677.6|15675.6|5
1631076510000|2021-09-08 04:48:30|15678.1|15676.1|15677.9|15675.9|15678.4|15676.4|15677.9|15675.9|3
1631076520000|2021-09-08 04:48:40|15678|15676|15678.1|15676.1|15678.2|15676.2|15677.9|15675.9|4
1631076530000|2021-09-08 04:48:50|15678|15676|15678.2|15676.2|15678.2|15676.2|15678|15676|5
1631076540000|2021-09-08 04:49:00|15678.4|15676.4|15678.2|15676.2|15678.4|15676.4|15678.1|15676.1|3
1631076550000|2021-09-08 04:49:10|15678.1|15676.1|15678.2|15676.2|15678.2|15676.2|15678.1|15676.1|1
1631076560000|2021-09-08 04:49:20|15678.4|15676.4|15678.5|15676.5|15678.5|15676.5|15678.4|15676.4|2
1631076570000|2021-09-08 04:49:30|15678.6|15676.6|15678.7|15676.7|15678.7|15676.7|15678.6|15676.6|0
1631076580000|2021-09-08 04:49:40|15678.6|15676.6|15678.7|15676.7|15678.7|15676.7|15678.6|15676.6|0
1631076590000|2021-09-08 04:49:50|||||||||3
1631076600000|2021-09-08 04:50:00|15678.9|15676.9|15678.7|15676.7|15679|15677|15678.6|15676.6|3
1631076610000|2021-09-08 04:50:10|15678.6|15676.6|15678.6|15676.6|15678.9|15676.9|15678.5|15676.5|0
1631076620000|2021-09-08 04:50:20|15678.5|15676.5|15678|15676|15678.5|15676.5|15678|15676|8
1631076630000|2021-09-08 04:50:30|15677.9|15675.9|15677.9|15675.9|15678|15676|15677.7|15675.7|3
1631076640000|2021-09-08 04:50:40|15678|15676|15677.2|15675.2|15678|15676|15677.2|15675.2|22
1631076650000|2021-09-08 04:50:50|15677.4|15675.4|15677.5|15675.5|15677.6|15675.6|15677.4|15675.4|9
1631076660000|2021-09-08 04:51:00|15677.6|15675.6|15677.2|15675.2|15677.6|15675.6|15677|15675|23
1631076670000|2021-09-08 04:51:10|15677.1|15675.1|15677.4|15675.4|15677.4|15675.4|15677.1|15675.1|1
1631076680000|2021-09-08 04:51:20|15677.2|15675.2|15677.2|15675.2|15677.2|15675.2|15677|15675|3
1631076690000|2021-09-08 04:51:30|15677.1|15675.1|15676.9|15674.9|15677.1|15675.1|15676.7|15674.7|9
1631076700000|2021-09-08 04:51:40|15677|15675|15677.2|15675.2|15677.2|15675.2|15677|15675|2
1631076710000|2021-09-08 04:51:50|15677.4|15675.4|15677.1|15675.1|15677.6|15675.6|15677|15675|12
1631076720000|2021-09-08 04:52:00|15677.2|15675.2|15677.1|15675.1|15677.2|15675.2|15677.1|15675.1|1
1631076730000|2021-09-08 04:52:10|15677.2|15675.2|15677.2|15675.2|15677.2|15675.2|15677.1|15675.1|2
1631076740000|2021-09-08 04:52:20|15677.1|15675.1|15677.2|15675.2|15677.2|15675.2|15677.1|15675.1|1
1631076750000|2021-09-08 04:52:30|15677.1|15675.1|15677.1|15675.1|15677.1|15675.1|15677.1|15675.1|0
1631076760000|2021-09-08 04:52:40|15677|15675|15677|15675|15677|15675|15677|15675|1
1631076770000|2021-09-08 04:52:50|15676.9|15674.9|15676.7|15674.7|15677|15675|15676.7|15674.7|0
1631076780000|2021-09-08 04:53:00|15676.9|15674.9|15676.9|15674.9|15677.1|15675.1|15676.9|15674.9|4
1631076800000|2021-09-08 04:53:20|15676.6|15674.6|15676.7|15674.7|15676.7|15674.7|15676.4|15674.4|6
1631076810000|2021-09-08 04:53:30|15676.6|15674.6|15676.4|15674.4|15676.7|15674.7|15676.4|15674.4|4
1631076820000|2021-09-08 04:53:40|15675.9|15673.9|15676.1|15674.1|15676.5|15674.5|15675.9|15673.9|24
1631076830000|2021-09-08 04:53:50|15676|15674|15676.4|15674.4|15676.5|15674.5|15676|15674|8
1631076840000|2021-09-08 04:54:00|15676.2|15674.2|15676.5|15674.5|15676.5|15674.5|15676.2|15674.2|2
1631076850000|2021-09-08 04:54:10|15676.4|15674.4|15676|15674|15676.4|15674.4|15676|15674|1
1631076860000|2021-09-08 04:54:20|15675.9|15673.9|15676|15674|15676|15674|15675.9|15673.9|3
1631076870000|2021-09-08 04:54:30|15675.9|15673.9|15676|15674|15676|15674|15675.9|15673.9|3
1631076880000|2021-09-08 04:54:40|15676.1|15674.1|15676.2|15674.2|15676.5|15674.5|15676.1|15674.1|5
1631076890000|2021-09-08 04:54:50|15676.4|15674.4|15676.7|15674.7|15676.7|15674.7|15676.2|15674.2|3
1631076900000|2021-09-08 04:55:00|15676.9|15674.9|15677.2|15675.2|15677.2|15675.2|15676.9|15674.9|6
1631076910000|2021-09-08 04:55:10|15677.5|15675.5|15677|15675|15677.5|15675.5|15676.9|15674.9|7
1631076920000|2021-09-08 04:55:20|15677.1|15675.1|15677|15675|15677.1|15675.1|15676.9|15674.9|2
1631076930000|2021-09-08 04:55:30|15677.1|15675.1|15676.9|15674.9|15677.1|15675.1|15676.7|15674.7|4
1631076940000|2021-09-08 04:55:40|15677|15675|15676.7|15674.7|15677|15675|15676.7|15674.7|0
1631076950000|2021-09-08 04:55:50|15676.9|15674.9|15676.9|15674.9|15676.9|15674.9|15676.6|15674.6|0
1631076960000|2021-09-08 04:56:00|15677|15675|15677|15675|15677|15675|15676.7|15674.7|2
1631076970000|2021-09-08 04:56:10|15676.9|15674.9|15676.5|15674.5|15677|15675|15676.5|15674.5|2
1631076980000|2021-09-08 04:56:20|15676.7|15674.7|15676.7|15674.7|15676.7|15674.7|15676.7|15674.7|0
1631076990000|2021-09-08 04:56:30|15676.9|15674.9|15677|15675|15677.1|15675.1|15676.9|15674.9|3
1631077000000|2021-09-08 04:56:40|15677.1|15675.1|15677|15675|15677.1|15675.1|15677|15675|0
1631077010000|2021-09-08 04:56:50|15676.9|15674.9|15676.5|15674.5|15676.9|15674.9|15676.4|15674.4|9
1631077020000|2021-09-08 04:57:00|15676.7|15674.7|15677|15675|15677.1|15675.1|15676.7|15674.7|3
1631077030000|2021-09-08 04:57:10|15676.9|15674.9|15677|15675|15677|15675|15676.9|15674.9|0
1631077040000|2021-09-08 04:57:20|15676.7|15674.7|15676.7|15674.7|15676.7|15674.7|15676.7|15674.7|0
1631077050000|2021-09-08 04:57:30|15676.9|15674.9|15676.9|15674.9|15677.1|15675.1|15676.7|15674.7|0
1631077060000|2021-09-08 04:57:40|15677.1|15675.1|15677.4|15675.4|15677.4|15675.4|15677.1|15675.1|29
1631077070000|2021-09-08 04:57:50|15677.2|15675.2|15677.5|15675.5|15677.5|15675.5|15677.2|15675.2|2
1631077080000|2021-09-08 04:58:00|15677.4|15675.4|15677.5|15675.5|15677.5|15675.5|15677.4|15675.4|0
1631077090000|2021-09-08 04:58:10|15677.6|15675.6|15677.5|15675.5|15677.6|15675.6|15677.4|15675.4|2
1631077100000|2021-09-08 04:58:20|15677.6|15675.6|15677.5|15675.5|15677.6|15675.6|15677.2|15675.2|1
1631077110000|2021-09-08 04:58:30|15677.4|15675.4|15677.5|15675.5|15677.5|15675.5|15677.2|15675.2|0
1631077130000|2021-09-08 04:58:50|15677.6|15675.6|15677.5|15675.5|15677.6|15675.6|15677.5|15675.5|2
1631077140000|2021-09-08 04:59:00|15677.4|15675.4|15677.5|15675.5|15677.5|15675.5|15677.4|15675.4|4
1631077150000|2021-09-08 04:59:10|15677.4|15675.4|15677.4|15675.4|15677.5|15675.5|15677.4|15675.4|0
1631077160000|2021-09-08 04:59:20|15677.5|15675.5|15677.2|15675.2|15677.5|15675.5|15677.1|15675.1|3
1631077170000|2021-09-08 04:59:30|15677.1|15675.1|15677.1|15675.1|15677.2|15675.2|15677.1|15675.1|1
1631077180000|2021-09-08 04:59:40|15677.2|15675.2|15677.2|15675.2|15677.2|15675.2|15677.1|15675.1|6
1631077190000|2021-09-08 04:59:50|15677.1|15675.1|15677.1|15675.1|15677.2|15675.2|15677|15675|0
1631077200000|2021-09-08 05:00:00|15677|15675|15677.4|15675.4|15678.2|15676.2|15676.7|15674.7|23
1631077210000|2021-09-08 05:00:10|15677.1|15675.1|15677|15675|15677.2|15675.2|15677|15675|4
1631077220000|2021-09-08 05:00:20|15677.2|15675.2|15677.2|15675.2|15677.5|15675.5|15677.1|15675.1|4
1631077230000|2021-09-08 05:00:30|15677.1|15675.1|15677.2|15675.2|15677.4|15675.4|15677.1|15675.1|3
1631077240000|2021-09-08 05:00:40|15677.1|15675.1|15677.5|15675.5|15677.5|15675.5|15676.6|15674.6|18
1631077250000|2021-09-08 05:00:50|15677.4|15675.4|15678.2|15676.2|15678.2|15676.2|15677.4|15675.4|4
1631077260000|2021-09-08 05:01:00|15678.1|15676.1|15678.5|15676.5|15679.1|15677.1|15678.1|15676.1|21
1631077270000|2021-09-08 05:01:10|15678.4|15676.4|15678.6|15676.6|15678.9|15676.9|15678.2|15676.2|15
1631077280000|2021-09-08 05:01:20|15678.7|15676.7|15678.9|15676.9|15678.9|15676.9|15678.2|15676.2|55
1631077290000|2021-09-08 05:01:30|15679|15677|15679.2|15677.2|15679.5|15677.5|15679|15677|5
1631077300000|2021-09-08 05:01:40|15679.4|15677.4|15679.5|15677.5|15679.5|15677.5|15679.2|15677.2|2
1631077310000|2021-09-08 05:01:50|15679.4|15677.4|15679.6|15677.6|15679.6|15677.6|15679.1|15677.1|0
1631077320000|2021-09-08 05:02:00|15679.7|15677.7|15678.7|15676.7|15679.7|15677.7|15678.7|15676.7|12
1631077330000|2021-09-08 05:02:10|15678.6|15676.6|15678.7|15676.7|15678.7|15676.7|15678.5|15676.5|1
1631077340000|2021-09-08 05:02:20|15678.6|15676.6|15678.7|15676.7|15678.7|15676.7|15678.5|15676.5|0
1631077350000|2021-09-08 05:02:30|15678.9|15676.9|15679|15677|15679.2|15677.2|15678.9|15676.9|6
1631077360000|2021-09-08 05:02:40|15679.1|15677.1|15679|15677|15679.2|15677.2|15678.5|15676.5|4
1631077370000|2021-09-08 05:02:50|15678.9|15676.9|15678.2|15676.2|15678.9|15676.9|15678|15676|7
1631077380000|2021-09-08 05:03:00|15678.4|15676.4|15678.2|15676.2|15678.7|15676.7|15678.2|15676.2|1
1631077390000|2021-09-08 05:03:10|15678.1|15676.1|15678.2|15676.2|15678.2|15676.2|15678|15676|4
1631077400000|2021-09-08 05:03:20|15678.1|15676.1|15678.2|15676.2|15678.2|15676.2|15678|15676|2
1631077410000|2021-09-08 05:03:30|15678|15676|15678.2|15676.2|15678.2|15676.2|15678|15676|0
1631077420000|2021-09-08 05:03:40|15678.4|15676.4|15678.5|15676.5|15678.5|15676.5|15678.4|15676.4|0
1631077430000|2021-09-08 05:03:50|15678.6|15676.6|15678.5|15676.5|15678.6|15676.6|15678.5|15676.5|1
1631077440000|2021-09-08 05:04:00|15678.6|15676.6|15678.5|15676.5|15678.6|15676.6|15678.5|15676.5|0
1631077450000|2021-09-08 05:04:10|15678.6|15676.6|15678.6|15676.6|15678.7|15676.7|15678.5|15676.5|1
1631077460000|2021-09-08 05:04:20|15678.5|15676.5|15678.7|15676.7|15679|15677|15678.5|15676.5|3
1631077470000|2021-09-08 05:04:30|15678.9|15676.9|15679|15677|15679|15677|15678.7|15676.7|0
1631077480000|2021-09-08 05:04:40|15678.9|15676.9|15679|15677|15679|15677|15678.7|15676.7|2
1631077490000|2021-09-08 05:04:50|15678.9|15676.9|15678.9|15676.9|15679|15677|15678.7|15676.7|6
1631077500000|2021-09-08 05:05:00|15678.7|15676.7|15678|15676|15678.7|15676.7|15677.9|15675.9|9
1631077510000|2021-09-08 05:05:10|15678.1|15676.1|15678.5|15676.5|15678.6|15676.6|15678|15676|3
1631077520000|2021-09-08 05:05:20|15678.4|15676.4|15678|15676|15678.4|15676.4|15678|15676|5
1631077530000|2021-09-08 05:05:30|15677.9|15675.9|15677.5|15675.5|15678|15676|15677.5|15675.5|1
1631077540000|2021-09-08 05:05:40|15677.4|15675.4|15677|15675|15677.5|15675.5|15676.6|15674.6|22
1631077550000|2021-09-08 05:05:50|15677.1|15675.1|15676.7|15674.7|15677.4|15675.4|15676.7|15674.7|24
1631077560000|2021-09-08 05:06:00|15676.6|15674.6|15677.2|15675.2|15677.2|15675.2|15676.6|15674.6|3
1631077570000|2021-09-08 05:06:10|15677.1|15675.1|15676.7|15674.7|15677.2|15675.2|15676.7|15674.7|1
1631077580000|2021-09-08 05:06:20|15676.6|15674.6|15676.4|15674.4|15676.9|15674.9|15676.2|15674.2|12
1631077590000|2021-09-08 05:06:30|15676.2|15674.2|15676.1|15674.1|15676.7|15674.7|15676.1|15674.1|19
1631077600000|2021-09-08 05:06:40|15676.2|15674.2|15677.5|15675.5|15677.5|15675.5|15676.2|15674.2|17
1631077610000|2021-09-08 05:06:50|15677.6|15675.6|15677.5|15675.5|15677.9|15675.9|15677.2|15675.2|8
1631077620000|2021-09-08 05:07:00|15677.4|15675.4|15676.7|15674.7|15677.5|15675.5|15676.6|15674.6|2
1631077630000|2021-09-08 05:07:10|15677|15675|15676.2|15674.2|15677|15675|15676.2|15674.2|9
1631077640000|2021-09-08 05:07:20|15676.4|15674.4|15676.2|15674.2|15676.4|15674.4|15675.9|15673.9|7
1631077650000|2021-09-08 05:07:30|15676.1|15674.1|15675.6|15673.6|15676.2|15674.2|15675.6|15673.6|10
1631077660000|2021-09-08 05:07:40|15675.5|15673.5|15675.2|15673.2|15675.6|15673.6|15675.1|15673.1|21
1631077670000|2021-09-08 05:07:50|15675.4|15673.4|15674.7|15672.7|15675.4|15673.4|15674.5|15672.5|19
1631077680000|2021-09-08 05:08:00|15674.6|15672.6|15674.7|15672.7|15674.7|15672.7|15674.5|15672.5|7
1631077690000|2021-09-08 05:08:10|15674.6|15672.6|15674.7|15672.7|15674.7|15672.7|15674.4|15672.4|3
1631077700000|2021-09-08 05:08:20|15674.9|15672.9|15674.6|15672.6|15675|15673|15674.6|15672.6|0
1631077710000|2021-09-08 05:08:30|15674.5|15672.5|15674.5|15672.5|15674.7|15672.7|15674.5|15672.5|4
1631077720000|2021-09-08 05:08:40|15674.4|15672.4|15673.7|15671.7|15674.4|15672.4|15673.7|15671.7|40
1631077730000|2021-09-08 05:08:50|15673.5|15671.5|15674.5|15672.5|15674.5|15672.5|15673.5|15671.5|10
1631077740000|2021-09-08 05:09:00|15674.7|15672.7|15674.2|15672.2|15675.2|15673.2|15674.1|15672.1|24
1631077750000|2021-09-08 05:09:10|15674.1|15672.1|15674.7|15672.7|15675|15673|15674.1|15672.1|11
1631077760000|2021-09-08 05:09:20|15674.6|15672.6|15674|15672|15674.6|15672.6|15674|15672|5
1631077770000|2021-09-08 05:09:30|15673.9|15671.9|15673.6|15671.6|15674.1|15672.1|15673.5|15671.5|6
1631077780000|2021-09-08 05:09:40|15673.7|15671.7|15673.5|15671.5|15673.7|15671.7|15673.2|15671.2|9
1631077790000|2021-09-08 05:09:50|15673.4|15671.4|15673.7|15671.7|15673.9|15671.9|15673.4|15671.4|5
1631077800000|2021-09-08 05:10:00|15673.9|15671.9|15674.2|15672.2|15674.2|15672.2|15673.7|15671.7|1
1631077810000|2021-09-08 05:10:10|15674.4|15672.4|15674.7|15672.7|15674.9|15672.9|15674.2|15672.2|2
1631077820000|2021-09-08 05:10:20|15674.9|15672.9|15675.7|15673.7|15675.7|15673.7|15674.7|15672.7|17
1631077830000|2021-09-08 05:10:30|15675.5|15673.5|15676|15674|15676|15674|15675.2|15673.2|9
1631077840000|2021-09-08 05:10:40|15675.9|15673.9|15676|15674|15676|15674|15675.4|15673.4|7
1631077850000|2021-09-08 05:10:50|15675.7|15673.7|15675.7|15673.7|15676|15674|15675.6|15673.6|3
1631077860000|2021-09-08 05:11:00|15675.9|15673.9|15676.2|15674.2|15676.4|15674.4|15675.7|15673.7|9
1631077870000|2021-09-08 05:11:10|15676.1|15674.1|15675.7|15673.7|15676.4|15674.4|15675.7|15673.7|1
1631077880000|2021-09-08 05:11:20|15675.9|15673.9|15676.1|15674.1|15676.1|15674.1|15675.6|15673.6|1
1631077890000|2021-09-08 05:11:30|15676.2|15674.2|15675.5|15673.5|15676.2|15674.2|15675.4|15673.4|4
1631077900000|2021-09-08 05:11:40|15675.6|15673.6|15675|15673|15675.6|15673.6|15675|15673|7
1631077910000|2021-09-08 05:11:50|15675.1|15673.1|15675.1|15673.1|15675.1|15673.1|15675|15673|0
1631077920000|2021-09-08 05:12:00|15675|15673|15675.6|15673.6|15675.7|15673.7|15675|15673|1
1631077930000|2021-09-08 05:12:10|15675.7|15673.7|15675.7|15673.7|15675.9|15673.9|15675.5|15673.5|3
1631077940000|2021-09-08 05:12:20|15675.6|15673.6|15675.6|15673.6|15676|15674|15675.6|15673.6|3
1631077950000|2021-09-08 05:12:30|15675.5|15673.5|15674.7|15672.7|15675.5|15673.5|15674.7|15672.7|3
1631077960000|2021-09-08 05:12:40|15675|15673|15674.7|15672.7|15675.1|15673.1|15674.6|15672.6|1
1631077970000|2021-09-08 05:12:50|15674.5|15672.5|15674.5|15672.5|15674.6|15672.6|15674.5|15672.5|2
1631077980000|2021-09-08 05:13:00|15674.4|15672.4|15674|15672|15674.5|15672.5|15674|15672|15
1631077990000|2021-09-08 05:13:10|15674.1|15672.1|15674.1|15672.1|15674.5|15672.5|15674|15672|4
1631078000000|2021-09-08 05:13:20|15674|15672|15673.5|15671.5|15674|15672|15673.5|15671.5|1
1631078010000|2021-09-08 05:13:30|15673.6|15671.6|15673.5|15671.5|15673.6|15671.6|15673.4|15671.4|2
1631078020000|2021-09-08 05:13:40|15673.4|15671.4|15673.7|15671.7|15673.7|15671.7|15673.4|15671.4|12
1631078030000|2021-09-08 05:13:50|15673.9|15671.9|15673.5|15671.5|15674|15672|15673.5|15671.5|2
1631078040000|2021-09-08 05:14:00|15673.2|15671.2|15673.2|15671.2|15673.5|15671.5|15672.9|15670.9|18
1631078050000|2021-09-08 05:14:10|15673.4|15671.4|15673.4|15671.4|15673.7|15671.7|15673.1|15671.1|3
1631078060000|2021-09-08 05:14:20|15673.2|15671.2|15672.7|15670.7|15673.4|15671.4|15672.5|15670.5|16
1631078070000|2021-09-08 05:14:30|15672.6|15670.6|15672|15670|15672.7|15670.7|15672|15670|26
1631078080000|2021-09-08 05:14:40|15671.9|15669.9|15671.2|15669.2|15672.2|15670.2|15671|15669|70
1631078090000|2021-09-08 05:14:50|15671.1|15669.1|15671.6|15669.6|15671.6|15669.6|15671|15669|17
1631078100000|2021-09-08 05:15:00|15671.5|15669.5|15672.7|15670.7|15672.7|15670.7|15671.2|15669.2|18
1631078110000|2021-09-08 05:15:10|15672.6|15670.6|15672.5|15670.5|15672.9|15670.9|15672.5|15670.5|11
1631078120000|2021-09-08 05:15:20|15672.6|15670.6|15672.5|15670.5|15672.7|15670.7|15672.1|15670.1|9
1631078130000|2021-09-08 05:15:30|15672.4|15670.4|15671|15669|15672.6|15670.6|15671|15669|61
1631078140000|2021-09-08 05:15:40|15671.1|15669.1|15672|15670|15672|15670|15671.1|15669.1|34
1631078150000|2021-09-08 05:15:50|15672.1|15670.1|15672.2|15670.2|15672.2|15670.2|15671.9|15669.9|1
1631078160000|2021-09-08 05:16:00|15672.1|15670.1|15672.1|15670.1|15672.2|15670.2|15671.9|15669.9|3
1631078170000|2021-09-08 05:16:10|15672.2|15670.2|15672.5|15670.5|15672.6|15670.6|15672|15670|3
1631078180000|2021-09-08 05:16:20|15672.7|15670.7|15672.7|15670.7|15673|15671|15672.5|15670.5|7
1631078190000|2021-09-08 05:16:30|15672.6|15670.6|15673.2|15671.2|15673.6|15671.6|15672.5|15670.5|30
1631078200000|2021-09-08 05:16:40|15673.1|15671.1|15673|15671|15673.2|15671.2|15673|15671|4
1631078210000|2021-09-08 05:16:50|15672.9|15670.9|15673.9|15671.9|15674.1|15672.1|15672.7|15670.7|10
1631078220000|2021-09-08 05:17:00|15673.7|15671.7|15673.7|15671.7|15674.1|15672.1|15673.6|15671.6|6
1631078230000|2021-09-08 05:17:10|15673.9|15671.9|15674.1|15672.1|15674.4|15672.4|15673.7|15671.7|11
1631078240000|2021-09-08 05:17:20|15674|15672|15674.6|15672.6|15674.6|15672.6|15674|15672|10
1631078250000|2021-09-08 05:17:30|15674.7|15672.7|15674.9|15672.9|15675.1|15673.1|15673.9|15671.9|13
1631078260000|2021-09-08 05:17:40|15675|15673|15675.5|15673.5|15675.7|15673.7|15674.9|15672.9|22
1631078270000|2021-09-08 05:17:50|15675.6|15673.6|15675|15673|15675.6|15673.6|15674.9|15672.9|7
1631078280000|2021-09-08 05:18:00|15675.1|15673.1|15674.7|15672.7|15675.5|15673.5|15674.7|15672.7|3
1631078290000|2021-09-08 05:18:10|15674.6|15672.6|15674.5|15672.5|15675|15673|15674.5|15672.5|2
1631078300000|2021-09-08 05:18:20|15674.4|15672.4|15674.5|15672.5|15674.7|15672.7|15674.4|15672.4|1
1631078310000|2021-09-08 05:18:30|15674.6|15672.6|15674.5|15672.5|15674.7|15672.7|15674.5|15672.5|1
1631078320000|2021-09-08 05:18:40|15674.6|15672.6|15675|15673|15675|15673|15674.5|15672.5|4
1631078330000|2021-09-08 05:18:50|15674.9|15672.9|15675.4|15673.4|15675.4|15673.4|15674.7|15672.7|2
1631078340000|2021-09-08 05:19:00|15675.5|15673.5|15676.5|15674.5|15676.6|15674.6|15675.2|15673.2|12
1631078350000|2021-09-08 05:19:10|15676.4|15674.4|15676.6|15674.6|15676.6|15674.6|15676.4|15674.4|5
1631078360000|2021-09-08 05:19:20|15676.5|15674.5|15676.5|15674.5|15676.7|15674.7|15676|15674|4
1631078370000|2021-09-08 05:19:30|15676.6|15674.6|15677|15675|15677|15675|15676.6|15674.6|0
1631078380000|2021-09-08 05:19:40|15676.9|15674.9|15677|15675|15677|15675|15676.7|15674.7|0
1631078390000|2021-09-08 05:19:50|15676.9|15674.9|15677.7|15675.7|15677.7|15675.7|15676.7|15674.7|11
1631078400000|2021-09-08 05:20:00|15677.6|15675.6|15677.7|15675.7|15678|15676|15677.6|15675.6|8
1631078410000|2021-09-08 05:20:10|15677.6|15675.6|15677.6|15675.6|15677.7|15675.7|15677.4|15675.4|3
1631078420000|2021-09-08 05:20:20|15677.5|15675.5|15677.5|15675.5|15677.7|15675.7|15677.4|15675.4|2
1631078430000|2021-09-08 05:20:30|15677.6|15675.6|15678.2|15676.2|15678.2|15676.2|15677.6|15675.6|18
1631078440000|2021-09-08 05:20:40|15678.5|15676.5|15678.5|15676.5|15678.5|15676.5|15678.5|15676.5|7
1631078450000|2021-09-08 05:20:50|15678.4|15676.4|15678.5|15676.5|15678.5|15676.5|15678|15676|22
1631078460000|2021-09-08 05:21:00|15678.4|15676.4|15678.4|15676.4|15678.5|15676.5|15678.2|15676.2|1
1631078470000|2021-09-08 05:21:10|15678.2|15676.2|15678.5|15676.5|15678.5|15676.5|15678.2|15676.2|2
1631078480000|2021-09-08 05:21:20|15678.6|15676.6|15679.4|15677.4|15679.4|15677.4|15678.5|15676.5|21
1631078490000|2021-09-08 05:21:30|15679.2|15677.2|15679|15677|15679.4|15677.4|15679|15677|7
1631078500000|2021-09-08 05:21:40|15678.7|15676.7|15678.6|15676.6|15678.7|15676.7|15678.5|15676.5|4
1631078510000|2021-09-08 05:21:50|15678.5|15676.5|15678.4|15676.4|15678.6|15676.6|15678.1|15676.1|9
1631078520000|2021-09-08 05:22:00|15678.5|15676.5|15678.7|15676.7|15678.7|15676.7|15678.2|15676.2|1
1631078530000|2021-09-08 05:22:10|15678.6|15676.6|15679.5|15677.5|15679.7|15677.7|15678.6|15676.6|13
1631078540000|2021-09-08 05:22:20|15679.6|15677.6|15680.7|15678.7|15680.9|15678.9|15679.6|15677.6|42
1631078550000|2021-09-08 05:22:30|15680.6|15678.6|15679.7|15677.7|15680.9|15678.9|15679.5|15677.5|22
1631078560000|2021-09-08 05:22:40|15679.6|15677.6|15678.7|15676.7|15679.6|15677.6|15678.6|15676.6|15
1631078570000|2021-09-08 05:22:50|15678.9|15676.9|15678.7|15676.7|15679|15677|15678.7|15676.7|11
1631078580000|2021-09-08 05:23:00|15678.6|15676.6|15679.5|15677.5|15679.5|15677.5|15678.6|15676.6|2
1631078590000|2021-09-08 05:23:10|15679.6|15677.6|15679.5|15677.5|15679.7|15677.7|15679.4|15677.4|3
1631078600000|2021-09-08 05:23:20|15679.6|15677.6|15679.9|15677.9|15680|15678|15679.6|15677.6|1
1631078610000|2021-09-08 05:23:30|15679.7|15677.7|15680.7|15678.7|15681|15679|15679.5|15677.5|9
1631078620000|2021-09-08 05:23:40|15680.6|15678.6|15680.6|15678.6|15681|15679|15680.5|15678.5|4
1631078630000|2021-09-08 05:23:50|15680.5|15678.5|15680.5|15678.5|15680.7|15678.7|15680.2|15678.2|5
1631078640000|2021-09-08 05:24:00|15680.4|15678.4|15680.7|15678.7|15680.9|15678.9|15680.1|15678.1|10
1631078650000|2021-09-08 05:24:10|15680.9|15678.9|15681.1|15679.1|15681.5|15679.5|15680.5|15678.5|34
1631078660000|2021-09-08 05:24:20|15681|15679|15681.5|15679.5|15681.5|15679.5|15681|15679|16
1631078670000|2021-09-08 05:24:30|15681.4|15679.4|15681.7|15679.7|15682|15680|15681.4|15679.4|17
1631078680000|2021-09-08 05:24:40|15681.9|15679.9|15681.5|15679.5|15682|15680|15681.4|15679.4|6
1631078690000|2021-09-08 05:24:50|15681.4|15679.4|15681.1|15679.1|15681.6|15679.6|15681.1|15679.1|7
1631078700000|2021-09-08 05:25:00|15681.2|15679.2|15681.6|15679.6|15682|15680|15681.2|15679.2|11
1631078710000|2021-09-08 05:25:10|15681.7|15679.7|15681.2|15679.2|15682.1|15680.1|15681|15679|69
1631078720000|2021-09-08 05:25:20|15681.1|15679.1|15680.9|15678.9|15681.2|15679.2|15680.6|15678.6|24
1631078730000|2021-09-08 05:25:30|15680.7|15678.7|15680.9|15678.9|15681|15679|15680.7|15678.7|63
1631078740000|2021-09-08 05:25:40|15681|15679|15681.2|15679.2|15681.2|15679.2|15680.9|15678.9|5
1631078750000|2021-09-08 05:25:50|15681.4|15679.4|15681.5|15679.5|15681.7|15679.7|15681.2|15679.2|1
1631078760000|2021-09-08 05:26:00|15681.4|15679.4|15681.4|15679.4|15681.6|15679.6|15681.4|15679.4|2
1631078770000|2021-09-08 05:26:10|15681.5|15679.5|15681.7|15679.7|15681.7|15679.7|15681.5|15679.5|1
1631078780000|2021-09-08 05:26:20|15682|15680|15682|15680|15682.1|15680.1|15681.9|15679.9|5
1631078790000|2021-09-08 05:26:30|15681.9|15679.9|15681.7|15679.7|15682|15680|15681.7|15679.7|7
1631078800000|2021-09-08 05:26:40|15681.6|15679.6|15681.9|15679.9|15682.1|15680.1|15681.5|15679.5|9
1631078810000|2021-09-08 05:26:50|15681.7|15679.7|15681.1|15679.1|15681.7|15679.7|15681.1|15679.1|8
1631078820000|2021-09-08 05:27:00|15681.2|15679.2|15681.2|15679.2|15681.4|15679.4|15681.1|15679.1|4
1631078830000|2021-09-08 05:27:10|15681.4|15679.4|15681|15679|15681.4|15679.4|15680.9|15678.9|3
1631078840000|2021-09-08 05:27:20|15681.1|15679.1|15680.9|15678.9|15681.1|15679.1|15680.9|15678.9|2
1631078850000|2021-09-08 05:27:30|15680.6|15678.6|15680.7|15678.7|15680.7|15678.7|15680.6|15678.6|9
1631078860000|2021-09-08 05:27:40|15680.6|15678.6|15680.5|15678.5|15680.6|15678.6|15680.4|15678.4|3
1631078870000|2021-09-08 05:27:50|15680.6|15678.6|15680.5|15678.5|15680.6|15678.6|15680.4|15678.4|1
1631078880000|2021-09-08 05:28:00|15680.6|15678.6|15679.4|15677.4|15680.6|15678.6|15679.4|15677.4|14
1631078890000|2021-09-08 05:28:10|15679.2|15677.2|15679.2|15677.2|15679.5|15677.5|15678.7|15676.7|16
1631078900000|2021-09-08 05:28:20|15679.5|15677.5|15679.5|15677.5|15679.7|15677.7|15679.1|15677.1|3
1631078910000|2021-09-08 05:28:30|15679.7|15677.7|15679.5|15677.5|15679.9|15677.9|15679.5|15677.5|22
1631078920000|2021-09-08 05:28:40|15679.4|15677.4|15679|15677|15679.6|15677.6|15678.9|15676.9|4
1631078930000|2021-09-08 05:28:50|15679.1|15677.1|15679|15677|15679.4|15677.4|15679|15677|1
1631078940000|2021-09-08 05:29:00|15679.1|15677.1|15679|15677|15679.2|15677.2|15679|15677|0
1631078950000|2021-09-08 05:29:10|15679.1|15677.1|15679.5|15677.5|15679.6|15677.6|15679.1|15677.1|2
1631078960000|2021-09-08 05:29:20|15679.6|15677.6|15680.2|15678.2|15680.2|15678.2|15679.6|15677.6|12
1631078970000|2021-09-08 05:29:30|15680.4|15678.4|15680.5|15678.5|15680.6|15678.6|15680.2|15678.2|2
1631078980000|2021-09-08 05:29:40|15680.6|15678.6|15680.7|15678.7|15680.7|15678.7|15680.4|15678.4|4
1631078990000|2021-09-08 05:29:50|15680.9|15678.9|15680.5|15678.5|15680.9|15678.9|15680.5|15678.5|3
1631079000000|2021-09-08 05:30:00|15680.6|15678.6|15680.5|15678.5|15680.9|15678.9|15680.5|15678.5|17
1631079010000|2021-09-08 05:30:10|15680.7|15678.7|15680.7|15678.7|15680.9|15678.9|15680.4|15678.4|5
1631079020000|2021-09-08 05:30:20|15680.9|15678.9|15680.5|15678.5|15680.9|15678.9|15680.5|15678.5|1
1631079030000|2021-09-08 05:30:30|15680.6|15678.6|15679.7|15677.7|15680.6|15678.6|15679.7|15677.7|13
1631079040000|2021-09-08 05:30:40|15679.6|15677.6|15679.4|15677.4|15679.6|15677.6|15679.4|15677.4|2
1631079050000|2021-09-08 05:30:50|15679.2|15677.2|15679|15677|15679.2|15677.2|15678.7|15676.7|14
1631079060000|2021-09-08 05:31:00|15678.9|15676.9|15679|15677|15679.1|15677.1|15678.6|15676.6|8
1631079070000|2021-09-08 05:31:10|15678.9|15676.9|15678.5|15676.5|15679.1|15677.1|15678.4|15676.4|3
1631079080000|2021-09-08 05:31:20|15678.6|15676.6|15679|15677|15679.1|15677.1|15678.6|15676.6|2
1631079090000|2021-09-08 05:31:30|15679.1|15677.1|15678.6|15676.6|15679.1|15677.1|15678.5|15676.5|3
1631079100000|2021-09-08 05:31:40|15678.7|15676.7|15678.6|15676.6|15678.7|15676.7|15678.4|15676.4|2
1631079110000|2021-09-08 05:31:50|15678.7|15676.7|15679|15677|15679.4|15677.4|15678.7|15676.7|12
1631079120000|2021-09-08 05:32:00|15679.1|15677.1|15678.7|15676.7|15679.4|15677.4|15678.7|15676.7|13
1631079130000|2021-09-08 05:32:10|15678.6|15676.6|15678.2|15676.2|15678.9|15676.9|15678.1|15676.1|3
1631079140000|2021-09-08 05:32:20|15678.1|15676.1|15678|15676|15678.2|15676.2|15677.9|15675.9|11
1631079150000|2021-09-08 05:32:30|15677.9|15675.9|15678.5|15676.5|15678.9|15676.9|15677.9|15675.9|4
1631079160000|2021-09-08 05:32:40|15678.6|15676.6|15678.1|15676.1|15679|15677|15678.1|15676.1|4
1631079170000|2021-09-08 05:32:50|15678.2|15676.2|15677|15675|15678.2|15676.2|15677|15675|11
1631079180000|2021-09-08 05:33:00|15676.9|15674.9|15677.6|15675.6|15677.7|15675.7|15676.9|15674.9|9
1631079190000|2021-09-08 05:33:10|15677.5|15675.5|15677.5|15675.5|15677.6|15675.6|15677.4|15675.4|8
1631079200000|2021-09-08 05:33:20|15677.6|15675.6|15678.1|15676.1|15678.1|15676.1|15677.4|15675.4|4
1631079210000|2021-09-08 05:33:30|15678|15676|15678|15676|15678.6|15676.6|15678|15676|4
1631079220000|2021-09-08 05:33:40|15678.1|15676.1|15676.9|15674.9|15678.1|15676.1|15676.9|15674.9|6
1631079230000|2021-09-08 05:33:50|15676.7|15674.7|15676.1|15674.1|15677|15675|15676.1|15674.1|12
1631079240000|2021-09-08 05:34:00|15676.2|15674.2|15676.4|15674.4|15676.4|15674.4|15676.1|15674.1|6
1631079250000|2021-09-08 05:34:10|15676.5|15674.5|15676.4|15674.4|15676.5|15674.5|15676.4|15674.4|3
1631079260000|2021-09-08 05:34:20|15676.5|15674.5|15676.7|15674.7|15676.9|15674.9|15676.4|15674.4|11
1631079270000|2021-09-08 05:34:30|15676.6|15674.6|15676.5|15674.5|15676.7|15674.7|15676.4|15674.4|6
1631079280000|2021-09-08 05:34:40|15676.6|15674.6|15676.2|15674.2|15676.6|15674.6|15676.1|15674.1|8
1631079290000|2021-09-08 05:34:50|15676.5|15674.5|15676.5|15674.5|15676.5|15674.5|15676.5|15674.5|4
1631079300000|2021-09-08 05:35:00|15676.4|15674.4|15677|15675|15677|15675|15676.4|15674.4|3
1631079310000|2021-09-08 05:35:10|15677.1|15675.1|15677.5|15675.5|15677.7|15675.7|15677|15675|10
1631079320000|2021-09-08 05:35:20|15677.6|15675.6|15677.4|15675.4|15677.6|15675.6|15677.2|15675.2|1
1631079330000|2021-09-08 05:35:30|15677.5|15675.5|15677.2|15675.2|15677.5|15675.5|15677.2|15675.2|1
1631079340000|2021-09-08 05:35:40|15677.4|15675.4|15677.4|15675.4|15677.5|15675.5|15677.2|15675.2|0
1631079350000|2021-09-08 05:35:50|15677.5|15675.5|15676.9|15674.9|15677.5|15675.5|15676.9|15674.9|6
1631079360000|2021-09-08 05:36:00|15677|15675|15676.9|15674.9|15677|15675|15676.6|15674.6|5
1631079370000|2021-09-08 05:36:10|15676.7|15674.7|15677.2|15675.2|15677.2|15675.2|15676.6|15674.6|10
1631079380000|2021-09-08 05:36:20|15677.1|15675.1|15677|15675|15677.2|15675.2|15676.9|15674.9|5
1631079390000|2021-09-08 05:36:30|15676.9|15674.9|15676.7|15674.7|15677.2|15675.2|15676.5|15674.5|2
1631079400000|2021-09-08 05:36:40|15677|15675|15677|15675|15677.1|15675.1|15676.7|15674.7|1
1631079420000|2021-09-08 05:37:00|15676.9|15674.9|15677|15675|15677.1|15675.1|15676.7|15674.7|2
1631079430000|2021-09-08 05:37:10|15677.1|15675.1|15677.7|15675.7|15678|15676|15677.1|15675.1|2
1631079440000|2021-09-08 05:37:20|15677.9|15675.9|15678|15676|15678.5|15676.5|15677.7|15675.7|8
1631079450000|2021-09-08 05:37:30|15678.1|15676.1|15678|15676|15678.1|15676.1|15678|15676|2
1631079460000|2021-09-08 05:37:40|15678.2|15676.2|15678.2|15676.2|15678.4|15676.4|15678.1|15676.1|4
1631079470000|2021-09-08 05:37:50|15678.4|15676.4|15678.5|15676.5|15678.5|15676.5|15678.2|15676.2|0
1631079480000|2021-09-08 05:38:00|15678.6|15676.6|15679|15677|15679.2|15677.2|15678.5|15676.5|3
1631079500000|2021-09-08 05:38:20|15679.5|15677.5|15679.5|15677.5|15679.5|15677.5|15679.5|15677.5|4
1631079510000|2021-09-08 05:38:30|15679.4|15677.4|15680.1|15678.1|15680.1|15678.1|15679.4|15677.4|13
1631079520000|2021-09-08 05:38:40|15680.2|15678.2|15680.2|15678.2|15680.4|15678.4|15680|15678|8
1631079530000|2021-09-08 05:38:50|15680.4|15678.4|15680|15678|15680.5|15678.5|15680|15678|2
1631079540000|2021-09-08 05:39:00|15680.2|15678.2|15680|15678|15680.2|15678.2|15679.7|15677.7|1
1631079550000|2021-09-08 05:39:10|15679.9|15677.9|15679.7|15677.7|15679.9|15677.9|15679.5|15677.5|10
1631079560000|2021-09-08 05:39:20|15679.6|15677.6|15680|15678|15680|15678|15679.6|15677.6|4
1631079570000|2021-09-08 05:39:30|15680.1|15678.1|15680.4|15678.4|15680.4|15678.4|15679.9|15677.9|3
1631079580000|2021-09-08 05:39:40|15680.2|15678.2|15680.5|15678.5|15680.6|15678.6|15680|15678|4
1631079590000|2021-09-08 05:39:50|15680.4|15678.4|15680.6|15678.6|15680.9|15678.9|15680.2|15678.2|13
1631079600000|2021-09-08 05:40:00|15680.7|15678.7|15680.5|15678.5|15681.2|15679.2|15680.5|15678.5|18
1631079610000|2021-09-08 05:40:10|15680.6|15678.6|15680.5|15678.5|15680.7|15678.7|15680.5|15678.5|1
1631079620000|2021-09-08 05:40:20|15680.6|15678.6|15680.5|15678.5|15680.7|15678.7|15680.4|15678.4|1
1631079630000|2021-09-08 05:40:30|15680.4|15678.4|15680.4|15678.4|15680.5|15678.5|15680.4|15678.4|0
1631079640000|2021-09-08 05:40:40|15680.2|15678.2|15680.2|15678.2|15680.4|15678.4|15680.2|15678.2|3
1631079650000|2021-09-08 05:40:50|15680.1|15678.1|15679.5|15677.5|15680.1|15678.1|15679.5|15677.5|4
1631079660000|2021-09-08 05:41:00|15679.4|15677.4|15678.7|15676.7|15679.4|15677.4|15678.7|15676.7|12
1631079670000|2021-09-08 05:41:10|15678.6|15676.6|15678.7|15676.7|15679|15677|15678.5|15676.5|11
1631079680000|2021-09-08 05:41:20|15678.9|15676.9|15678.7|15676.7|15679|15677|15678.7|15676.7|2
1631079700000|2021-09-08 05:41:40|15678.6|15676.6|15678.4|15676.4|15678.6|15676.6|15678.4|15676.4|3
1631079710000|2021-09-08 05:41:50|15678.2|15676.2|15678.2|15676.2|15678.5|15676.5|15678.2|15676.2|1
1631079720000|2021-09-08 05:42:00|15678.4|15676.4|15678.5|15676.5|15678.5|15676.5|15678.2|15676.2|1
1631079730000|2021-09-08 05:42:10|15678.4|15676.4|15677.9|15675.9|15678.5|15676.5|15677.9|15675.9|8
1631079740000|2021-09-08 05:42:20|15678|15676|15677.6|15675.6|15678|15676|15677|15675|9
1631079750000|2021-09-08 05:42:30|15677.5|15675.5|15677.5|15675.5|15677.6|15675.6|15677.4|15675.4|0
1631079760000|2021-09-08 05:42:40|15677.6|15675.6|15677.6|15675.6|15677.7|15675.7|15677.5|15675.5|2
1631079770000|2021-09-08 05:42:50|15677.9|15675.9|15677.2|15675.2|15678|15676|15677.1|15675.1|14
1631079780000|2021-09-08 05:43:00|15677.4|15675.4|15677.5|15675.5|15677.5|15675.5|15677.4|15675.4|0
1631079790000|2021-09-08 05:43:10|15677.6|15675.6|15677.7|15675.7|15678|15676|15677.6|15675.6|6
1631079800000|2021-09-08 05:43:20|15677.6|15675.6|15677.6|15675.6|15677.7|15675.7|15677.5|15675.5|1
1631079810000|2021-09-08 05:43:30|15677.5|15675.5|15677.7|15675.7|15677.7|15675.7|15677.4|15675.4|3
1631079820000|2021-09-08 05:43:40|15677.9|15675.9|15678|15676|15678.1|15676.1|15677.9|15675.9|1
1631079830000|2021-09-08 05:43:50|15678.1|15676.1|15678.2|15676.2|15678.5|15676.5|15678.1|15676.1|0
1631079840000|2021-09-08 05:44:00|15678.4|15676.4|15678.6|15676.6|15678.6|15676.6|15678.2|15676.2|2
1631079850000|2021-09-08 05:44:10|15678.5|15676.5|15679|15677|15679|15677|15678.5|15676.5|0
1631079860000|2021-09-08 05:44:20|15678.9|15676.9|15679.5|15677.5|15679.5|15677.5|15678.9|15676.9|3
1631079870000|2021-09-08 05:44:30|15679.4|15677.4|15679|15677|15679.5|15677.5|15678.9|15676.9|2
1631079880000|2021-09-08 05:44:40|15679.1|15677.1|15679.5|15677.5|15679.5|15677.5|15679.1|15677.1|1
1631079890000|2021-09-08 05:44:50|15679.6|15677.6|15679.9|15677.9|15680|15678|15679.5|15677.5|2
1631079900000|2021-09-08 05:45:00|15679.7|15677.7|15679.5|15677.5|15679.9|15677.9|15679.5|15677.5|1
1631079920000|2021-09-08 05:45:20|15679.4|15677.4|15679|15677|15679.4|15677.4|15678.9|15676.9|5
1631079930000|2021-09-08 05:45:30|15678.9|15676.9|15679|15677|15679|15677|15678.7|15676.7|0
1631079940000|2021-09-08 05:45:40|15678.9|15676.9|15678.7|15676.7|15678.9|15676.9|15678.7|15676.7|0
1631079950000|2021-09-08 05:45:50|15678.9|15676.9|15678.6|15676.6|15678.9|15676.9|15678.5|15676.5|1
1631079960000|2021-09-08 05:46:00|15678.5|15676.5|15679.2|15677.2|15679.2|15677.2|15678.5|15676.5|5
1631079970000|2021-09-08 05:46:10|15679.4|15677.4|15679.2|15677.2|15679.5|15677.5|15679.1|15677.1|1
1631079980000|2021-09-08 05:46:20|15679.4|15677.4|15679.1|15677.1|15679.5|15677.5|15679|15677|0
1631079990000|2021-09-08 05:46:30|15679|15677|15679.2|15677.2|15679.4|15677.4|15679|15677|0
1631080000000|2021-09-08 05:46:40|15679.4|15677.4|15679.4|15677.4|15679.5|15677.5|15679.2|15677.2|1
1631080010000|2021-09-08 05:46:50|15679.5|15677.5|15679.6|15677.6|15679.7|15677.7|15679.4|15677.4|3
1631080020000|2021-09-08 05:47:00|15679.5|15677.5|15679.2|15677.2|15679.6|15677.6|15679.1|15677.1|1
1631080030000|2021-09-08 05:47:10|15679.4|15677.4|15679|15677|15679.5|15677.5|15679|15677|0
1631080040000|2021-09-08 05:47:20|15679.1|15677.1|15679|15677|15679.1|15677.1|15679|15677|0
1631080050000|2021-09-08 05:47:30|15678.9|15676.9|15679|15677|15679.2|15677.2|15678.9|15676.9|1
1631080060000|2021-09-08 05:47:40|15679.1|15677.1|15679|15677|15679.1|15677.1|15678.9|15676.9|4
1631080070000|2021-09-08 05:47:50|15678.9|15676.9|15679|15677|15679|15677|15678.9|15676.9|1
1631080080000|2021-09-08 05:48:00|15679.1|15677.1|15679.1|15677.1|15679.2|15677.2|15679.1|15677.1|0
1631080090000|2021-09-08 05:48:10|15679|15677|15679|15677|15679.1|15677.1|15679|15677|1
1631080100000|2021-09-08 05:48:20|15678.7|15676.7|15678.7|15676.7|15678.7|15676.7|15678.5|15676.5|5
1631080110000|2021-09-08 05:48:30|15678.6|15676.6|15677.7|15675.7|15678.6|15676.6|15677.6|15675.6|14
1631080120000|2021-09-08 05:48:40|15677.6|15675.6|15678.5|15676.5|15678.5|15676.5|15677.5|15675.5|9
1631080130000|2021-09-08 05:48:50|15678.4|15676.4|15678.5|15676.5|15678.6|15676.6|15678.2|15676.2|4
1631080140000|2021-09-08 05:49:00|15678.6|15676.6|15678.5|15676.5|15678.7|15676.7|15678.2|15676.2|4
1631080150000|2021-09-08 05:49:10|15678.6|15676.6|15677.7|15675.7|15678.7|15676.7|15677.7|15675.7|0
1631080160000|2021-09-08 05:49:20|15677.9|15675.9|15678|15676|15678|15676|15677.7|15675.7|2
1631080170000|2021-09-08 05:49:30|15677.7|15675.7|15677.6|15675.6|15677.9|15675.9|15677.5|15675.5|0
1631080180000|2021-09-08 05:49:40|15677.4|15675.4|15678.1|15676.1|15678.2|15676.2|15677.4|15675.4|2
1631080190000|2021-09-08 05:49:50|15678|15676|15678.2|15676.2|15678.2|15676.2|15678|15676|1
1631080200000|2021-09-08 05:50:00|15678.5|15676.5|15677.9|15675.9|15678.6|15676.6|15677.6|15675.6|3
1631080210000|2021-09-08 05:50:10|15678|15676|15678.2|15676.2|15678.5|15676.5|15678|15676|6
1631080220000|2021-09-08 05:50:20|15677.9|15675.9|15678|15676|15678.1|15676.1|15677.7|15675.7|6
1631080230000|2021-09-08 05:50:30|15678.1|15676.1|15678.7|15676.7|15678.7|15676.7|15678.1|15676.1|2
1631080240000|2021-09-08 05:50:40|15678.9|15676.9|15679|15677|15679|15677|15678.9|15676.9|0
1631080250000|2021-09-08 05:50:50|15679.1|15677.1|15679|15677|15679.2|15677.2|15678.9|15676.9|3
1631080260000|2021-09-08 05:51:00|15679.1|15677.1|15679.2|15677.2|15679.5|15677.5|15679.1|15677.1|2
1631080270000|2021-09-08 05:51:10|15679.1|15677.1|15679.2|15677.2|15679.2|15677.2|15679.1|15677.1|0
1631080280000|2021-09-08 05:51:20|15679.4|15677.4|15679.5|15677.5|15679.6|15677.6|15679.4|15677.4|2
1631080290000|2021-09-08 05:51:30|15679.6|15677.6|15679.5|15677.5|15679.7|15677.7|15679.5|15677.5|4
1631080300000|2021-09-08 05:51:40|15679.4|15677.4|15679.2|15677.2|15679.4|15677.4|15679.1|15677.1|4
1631080310000|2021-09-08 05:51:50|15679.4|15677.4|15679.5|15677.5|15679.6|15677.6|15679.4|15677.4|2
1631080320000|2021-09-08 05:52:00|15679|15677|15678.5|15676.5|15679|15677|15678.5|15676.5|12
1631080330000|2021-09-08 05:52:10|15678.6|15676.6|15678.9|15676.9|15679|15677|15678.5|15676.5|3
1631080340000|2021-09-08 05:52:20|15678.7|15676.7|15679|15677|15679.1|15677.1|15678.7|15676.7|3
1631080350000|2021-09-08 05:52:30|15678.9|15676.9|15678.5|15676.5|15679|15677|15678.4|15676.4|3
1631080360000|2021-09-08 05:52:40|15678.6|15676.6|15678.7|15676.7|15679|15677|15678.4|15676.4|1
1631080370000|2021-09-08 05:52:50|15678.6|15676.6|15678.7|15676.7|15678.7|15676.7|15678.5|15676.5|0
1631080380000|2021-09-08 05:53:00|15678.6|15676.6|15678.7|15676.7|15679|15677|15678.6|15676.6|1
1631080390000|2021-09-08 05:53:10|15678.6|15676.6|15678.5|15676.5|15678.6|15676.6|15678.5|15676.5|2
1631080400000|2021-09-08 05:53:20|15678.4|15676.4|15679|15677|15679.1|15677.1|15678.4|15676.4|13
1631080410000|2021-09-08 05:53:30|15679.1|15677.1|15678.2|15676.2|15679.2|15677.2|15678.1|15676.1|15
1631080420000|2021-09-08 05:53:40|15678.4|15676.4|15678|15676|15678.4|15676.4|15678|15676|1
1631080430000|2021-09-08 05:53:50|15678.1|15676.1|15677.7|15675.7|15678.2|15676.2|15677.5|15675.5|15
1631080440000|2021-09-08 05:54:00|15677.6|15675.6|15677.2|15675.2|15677.9|15675.9|15677.1|15675.1|7
1631080450000|2021-09-08 05:54:10|15677.1|15675.1|15677.6|15675.6|15677.6|15675.6|15677.1|15675.1|2
1631080460000|2021-09-08 05:54:20|15677.7|15675.7|15678.7|15676.7|15678.7|15676.7|15677.7|15675.7|3
1631080470000|2021-09-08 05:54:30|15678.6|15676.6|15678.5|15676.5|15678.7|15676.7|15678.4|15676.4|0
1631080480000|2021-09-08 05:54:40|15678.4|15676.4|15678|15676|15678.6|15676.6|15678|15676|4
1631080490000|2021-09-08 05:54:50|15678.1|15676.1|15678.2|15676.2|15678.4|15676.4|15677.9|15675.9|0
1631080500000|2021-09-08 05:55:00|15678.1|15676.1|15678.7|15676.7|15678.7|15676.7|15678.1|15676.1|2
1631080510000|2021-09-08 05:55:10|15678.9|15676.9|15678.1|15676.1|15678.9|15676.9|15678|15676|1
1631080520000|2021-09-08 05:55:20|15678|15676|15678|15676|15678.2|15676.2|15678|15676|1
1631080530000|2021-09-08 05:55:30|15678.1|15676.1|15678|15676|15678.2|15676.2|15678|15676|1
1631080540000|2021-09-08 05:55:40|15678.1|15676.1|15678|15676|15678.2|15676.2|15678|15676|4
1631080550000|2021-09-08 05:55:50|15678.1|15676.1|15677.7|15675.7|15678.2|15676.2|15677.7|15675.7|7
1631080560000|2021-09-08 05:56:00|15677.9|15675.9|15677.9|15675.9|15677.9|15675.9|15677.7|15675.7|0
1631080570000|2021-09-08 05:56:10|15677.7|15675.7|15677.5|15675.5|15677.7|15675.7|15677.5|15675.5|2
1631080580000|2021-09-08 05:56:20|15677.6|15675.6|15677.5|15675.5|15677.6|15675.6|15677.5|15675.5|0
1631080590000|2021-09-08 05:56:30|15677.2|15675.2|15677.1|15675.1|15677.2|15675.2|15677.1|15675.1|0
1631080600000|2021-09-08 05:56:40|15677|15675|15677|15675|15677.4|15675.4|15676.9|15674.9|4
1631080610000|2021-09-08 05:56:50|15677.1|15675.1|15676.7|15674.7|15677.1|15675.1|15676.7|15674.7|0
1631080620000|2021-09-08 05:57:00|15676.9|15674.9|15677.5|15675.5|15677.6|15675.6|15676.9|15674.9|7
1631080630000|2021-09-08 05:57:10|15677.6|15675.6|15677.7|15675.7|15677.7|15675.7|15677.5|15675.5|2
1631080640000|2021-09-08 05:57:20|15677.9|15675.9|15677.7|15675.7|15678.1|15676.1|15677.7|15675.7|3
1631080650000|2021-09-08 05:57:30|15677.5|15675.5|15677.4|15675.4|15677.6|15675.6|15677.2|15675.2|1
1631080660000|2021-09-08 05:57:40|15677|15675|15677.5|15675.5|15677.6|15675.6|15677|15675|3
1631080670000|2021-09-08 05:57:50|15677.6|15675.6|15677.2|15675.2|15677.7|15675.7|15677.2|15675.2|1
1631080680000|2021-09-08 05:58:00|15677.4|15675.4|15677.2|15675.2|15677.5|15675.5|15677.2|15675.2|0
1631080690000|2021-09-08 05:58:10|15677|15675|15677|15675|15677|15675|15676.9|15674.9|8
1631080700000|2021-09-08 05:58:20|15677.1|15675.1|15677|15675|15677.1|15675.1|15677|15675|1
1631080710000|2021-09-08 05:58:30|15677.1|15675.1|15676.9|15674.9|15677.1|15675.1|15676.4|15674.4|2
1631080720000|2021-09-08 05:58:40|15676.7|15674.7|15676.7|15674.7|15676.7|15674.7|15676.6|15674.6|2
1631080730000|2021-09-08 05:58:50|15676.6|15674.6|15676.1|15674.1|15676.6|15674.6|15675.9|15673.9|10
1631080740000|2021-09-08 05:59:00|15676.4|15674.4|15676.7|15674.7|15676.9|15674.9|15676.4|15674.4|5
1631080750000|2021-09-08 05:59:10|15676.9|15674.9|15678|15676|15678.1|15676.1|15676.9|15674.9|12
1631080760000|2021-09-08 05:59:20|15677.9|15675.9|15678.2|15676.2|15678.2|15676.2|15677.9|15675.9|3
1631080770000|2021-09-08 05:59:30|15678.4|15676.4|15678.7|15676.7|15678.7|15676.7|15677.6|15675.6|9
1631080780000|2021-09-08 05:59:40|15678.6|15676.6|15679|15677|15679.6|15677.6|15678.6|15676.6|22
1631080790000|2021-09-08 05:59:50|15679.1|15677.1|15679.7|15677.7|15680.1|15678.1|15679.1|15677.1|9
1631080800000|2021-09-08 06:00:00|15679.4|15677.4|15680.4|15678.4|15680.9|15678.9|15678.7|15676.7|31
1631080810000|2021-09-08 06:00:10|15680.2|15678.2|15679.2|15677.2|15680.4|15678.4|15679.1|15677.1|12
1631080820000|2021-09-08 06:00:20|15679|15677|15679|15677|15679.2|15677.2|15678.5|15676.5|9
1631080830000|2021-09-08 06:00:30|15679.1|15677.1|15678.7|15676.7|15679.4|15677.4|15678.2|15676.2|7
1631080840000|2021-09-08 06:00:40|15678.6|15676.6|15678.2|15676.2|15678.9|15676.9|15678.2|15676.2|4
1631080850000|2021-09-08 06:00:50|15678.4|15676.4|15677.5|15675.5|15678.5|15676.5|15677.4|15675.4|7
1631080860000|2021-09-08 06:01:00|15677.7|15675.7|15678.2|15676.2|15678.2|15676.2|15677|15675|8
1631080870000|2021-09-08 06:01:10|15678.4|15676.4|15677.9|15675.9|15678.7|15676.7|15677.9|15675.9|7
1631080880000|2021-09-08 06:01:20|15678|15676|15678|15676|15678.2|15676.2|15677.9|15675.9|3
1631080890000|2021-09-08 06:01:30|15678.1|15676.1|15677.7|15675.7|15678.2|15676.2|15677.7|15675.7|3
1631080900000|2021-09-08 06:01:40|15677.6|15675.6|15678.1|15676.1|15678.2|15676.2|15677.1|15675.1|4
1631080910000|2021-09-08 06:01:50|15678|15676|15677.4|15675.4|15678|15676|15677|15675|8
1631080920000|2021-09-08 06:02:00|15677.5|15675.5|15677.7|15675.7|15678|15676|15677.2|15675.2|3
1631080930000|2021-09-08 06:02:10|15677.6|15675.6|15677.5|15675.5|15677.7|15675.7|15677.4|15675.4|0
1631080940000|2021-09-08 06:02:20|15677.6|15675.6|15677.5|15675.5|15677.7|15675.7|15677.2|15675.2|0
1631080950000|2021-09-08 06:02:30|15677.4|15675.4|15678|15676|15678.1|15676.1|15677.4|15675.4|5
1631080960000|2021-09-08 06:02:40|15677.9|15675.9|15678|15676|15678|15676|15677.9|15675.9|0
1631080970000|2021-09-08 06:02:50|15678.6|15676.6|15679|15677|15679|15677|15678.6|15676.6|11
1631080980000|2021-09-08 06:03:00|15678.7|15676.7|15678|15676|15678.7|15676.7|15678|15676|21
1631080990000|2021-09-08 06:03:10|15677.9|15675.9|15678|15676|15678.2|15676.2|15677.7|15675.7|2
1631081000000|2021-09-08 06:03:20|15677.7|15675.7|15678|15676|15678|15676|15677|15675|5
1631081010000|2021-09-08 06:03:30|15677.9|15675.9|15677.4|15675.4|15677.9|15675.9|15677.2|15675.2|1
1631081020000|2021-09-08 06:03:40|15677.2|15675.2|15677.7|15675.7|15677.9|15675.9|15677.2|15675.2|3
1631081030000|2021-09-08 06:03:50|15677.9|15675.9|15677.7|15675.7|15677.9|15675.9|15677.7|15675.7|1
1631081040000|2021-09-08 06:04:00|15677.9|15675.9|15678.2|15676.2|15678.2|15676.2|15677.6|15675.6|5
1631081050000|2021-09-08 06:04:10|15678.4|15676.4|15678.6|15676.6|15678.7|15676.7|15678.2|15676.2|4
1631081060000|2021-09-08 06:04:20|15678.7|15676.7|15678.6|15676.6|15679.4|15677.4|15678.5|15676.5|8
1631081070000|2021-09-08 06:04:30|15678.5|15676.5|15678.9|15676.9|15679|15677|15678.5|15676.5|2
1631081080000|2021-09-08 06:04:40|15679|15677|15679.5|15677.5|15679.5|15677.5|15679|15677|5
1631081090000|2021-09-08 06:04:50|15679.6|15677.6|15679.2|15677.2|15679.6|15677.6|15679.2|15677.2|2
1631081100000|2021-09-08 06:05:00|15679.4|15677.4|15679.1|15677.1|15679.5|15677.5|15679.1|15677.1|2
1631081110000|2021-09-08 06:05:10|15678.9|15676.9|15679|15677|15679|15677|15678.7|15676.7|3
1631081120000|2021-09-08 06:05:20|15678.9|15676.9|15679|15677|15679|15677|15678.6|15676.6|2
1631081130000|2021-09-08 06:05:30|15679.5|15677.5|15679.5|15677.5|15679.5|15677.5|15679.5|15677.5|3
1631081140000|2021-09-08 06:05:40|15679.4|15677.4|15679.1|15677.1|15679.5|15677.5|15679|15677|4
1631081150000|2021-09-08 06:05:50|15679|15677|15679|15677|15679|15677|15678.7|15676.7|1
1631081160000|2021-09-08 06:06:00|15678.9|15676.9|15679.7|15677.7|15679.9|15677.9|15678.9|15676.9|5
1631081170000|2021-09-08 06:06:10|15679.9|15677.9|15680|15678|15680.1|15678.1|15679.7|15677.7|1
1631081180000|2021-09-08 06:06:20|15680.1|15678.1|15680|15678|15680.1|15678.1|15679.9|15677.9|3
1631081190000|2021-09-08 06:06:30|15680.2|15678.2|15680.2|15678.2|15680.2|15678.2|15680.1|15678.1|4
1631081200000|2021-09-08 06:06:40|15680.1|15678.1|15680.2|15678.2|15680.4|15678.4|15680.1|15678.1|3
1631081210000|2021-09-08 06:06:50|15680.4|15678.4|15679.5|15677.5|15680.4|15678.4|15679.2|15677.2|9
1631081220000|2021-09-08 06:07:00|15679.4|15677.4|15679|15677|15679.5|15677.5|15679|15677|1
1631081230000|2021-09-08 06:07:10|15678.7|15676.7|15678.5|15676.5|15678.9|15676.9|15678.4|15676.4|8
1631081240000|2021-09-08 06:07:20|15678.4|15676.4|15678.1|15676.1|15678.5|15676.5|15678.1|15676.1|1
1631081250000|2021-09-08 06:07:30|15678|15676|15677.2|15675.2|15678.2|15676.2|15677.2|15675.2|11
1631081260000|2021-09-08 06:07:40|15677.1|15675.1|15677|15675|15677.2|15675.2|15676.9|15674.9|9
1631081270000|2021-09-08 06:07:50|15677.1|15675.1|15676|15674|15677.2|15675.2|15675.9|15673.9|7
1631081280000|2021-09-08 06:08:00|15676.5|15674.5|15676|15674|15676.5|15674.5|15676|15674|7
1631081290000|2021-09-08 06:08:10|15676.1|15674.1|15676.6|15674.6|15676.6|15674.6|15676.1|15674.1|4
1631081300000|2021-09-08 06:08:20|15676.5|15674.5|15677|15675|15677|15675|15676.5|15674.5|2
1631081310000|2021-09-08 06:08:30|15677.1|15675.1|15677.2|15675.2|15677.5|15675.5|15677.1|15675.1|3
1631081320000|2021-09-08 06:08:40|15676.9|15674.9|15677|15675|15677.4|15675.4|15676.9|15674.9|12
1631081330000|2021-09-08 06:08:50|15676.9|15674.9|15676.9|15674.9|15677.1|15675.1|15676.7|15674.7|0
1631081340000|2021-09-08 06:09:00|15676.7|15674.7|15676|15674|15676.9|15674.9|15676|15674|3
1631081350000|2021-09-08 06:09:10|15675.9|15673.9|15676.2|15674.2|15676.2|15674.2|15675.7|15673.7|10
1631081360000|2021-09-08 06:09:20|15676.4|15674.4|15676.7|15674.7|15676.7|15674.7|15676.4|15674.4|19
1631081370000|2021-09-08 06:09:30|15676.9|15674.9|15676.7|15674.7|15676.9|15674.9|15676.4|15674.4|6
1631081380000|2021-09-08 06:09:40|15676.9|15674.9|15677.5|15675.5|15678.4|15676.4|15676.7|15674.7|18
1631081390000|2021-09-08 06:09:50|15678|15676|15676.5|15674.5|15678.2|15676.2|15676.4|15674.4|23
1631081400000|2021-09-08 06:10:00|15676.6|15674.6|15676.4|15674.4|15676.6|15674.6|15676|15674|14
1631081410000|2021-09-08 06:10:10|15676.2|15674.2|15677.1|15675.1|15677.1|15675.1|15676.1|15674.1|5
1631081420000|2021-09-08 06:10:20|15677.2|15675.2|15677.2|15675.2|15677.6|15675.6|15677|15675|3
1631081430000|2021-09-08 06:10:30|15677.1|15675.1|15677.1|15675.1|15677.5|15675.5|15677.1|15675.1|1
1631081440000|2021-09-08 06:10:40|15677|15675|15677|15675|15677.2|15675.2|15677|15675|0
1631081450000|2021-09-08 06:10:50|15676.9|15674.9|15676.5|15674.5|15676.9|15674.9|15676.4|15674.4|4
1631081460000|2021-09-08 06:11:00|15676.4|15674.4|15676.5|15674.5|15676.7|15674.7|15676.4|15674.4|0
1631081470000|2021-09-08 06:11:10|15676.6|15674.6|15676.7|15674.7|15677|15675|15676.6|15674.6|3
1631081480000|2021-09-08 06:11:20|15676.6|15674.6|15676.5|15674.5|15676.6|15674.6|15676.5|15674.5|0
1631081490000|2021-09-08 06:11:30|15676.6|15674.6|15676.7|15674.7|15676.7|15674.7|15676.5|15674.5|2
1631081500000|2021-09-08 06:11:40|15676.6|15674.6|15677|15675|15677|15675|15676.6|15674.6|2
1631081510000|2021-09-08 06:11:50|15677.1|15675.1|15677.2|15675.2|15677.2|15675.2|15677|15675|0
1631081520000|2021-09-08 06:12:00|15677.4|15675.4|15677.5|15675.5|15677.5|15675.5|15677.4|15675.4|4
1631081530000|2021-09-08 06:12:10|15677.6|15675.6|15678|15676|15678|15676|15677.6|15675.6|5
1631081540000|2021-09-08 06:12:20|15677.9|15675.9|15677.7|15675.7|15677.9|15675.9|15677.5|15675.5|8
1631081550000|2021-09-08 06:12:30|15677.9|15675.9|15677.7|15675.7|15677.9|15675.9|15677.6|15675.6|0
1631081560000|2021-09-08 06:12:40|15677.9|15675.9|15677.6|15675.6|15677.9|15675.9|15677.6|15675.6|2
1631081570000|2021-09-08 06:12:50|15677.5|15675.5|15677.2|15675.2|15677.5|15675.5|15677.1|15675.1|1
1631081580000|2021-09-08 06:13:00|15677.4|15675.4|15677.2|15675.2|15677.6|15675.6|15677.2|15675.2|3
1631081590000|2021-09-08 06:13:10|15677.4|15675.4|15676.7|15674.7|15677.4|15675.4|15676.4|15674.4|8
1631081600000|2021-09-08 06:13:20|15677.2|15675.2|15678|15676|15678.2|15676.2|15677.2|15675.2|11
1631081610000|2021-09-08 06:13:30|15678.1|15676.1|15678.5|15676.5|15678.6|15676.6|15678.1|15676.1|1
1631081620000|2021-09-08 06:13:40|15678.6|15676.6|15678.7|15676.7|15678.7|15676.7|15678.4|15676.4|5
1631081630000|2021-09-08 06:13:50|15679|15677|15679.2|15677.2|15679.4|15677.4|15679|15677|1
1631081640000|2021-09-08 06:14:00|15678.6|15676.6|15678.6|15676.6|15679.2|15677.2|15678.5|15676.5|7
1631081650000|2021-09-08 06:14:10|15678.7|15676.7|15679.7|15677.7|15679.7|15677.7|15678.7|15676.7|3
1631081660000|2021-09-08 06:14:20|15679.6|15677.6|15679.7|15677.7|15680|15678|15679.4|15677.4|10
1631081670000|2021-09-08 06:14:30|15680|15678|15680.5|15678.5|15680.6|15678.6|15680|15678|28
1631081680000|2021-09-08 06:14:40|15680.2|15678.2|15680.2|15678.2|15680.4|15678.4|15679.9|15677.9|5
1631081690000|2021-09-08 06:14:50|15680.4|15678.4|15680|15678|15680.4|15678.4|15680|15678|1
1631081700000|2021-09-08 06:15:00|15679.9|15677.9|15679|15677|15679.9|15677.9|15678.9|15676.9|3
1631081710000|2021-09-08 06:15:10|15679.1|15677.1|15679|15677|15679.4|15677.4|15679|15677|3
1631081720000|2021-09-08 06:15:20|15678.9|15676.9|15680.7|15678.7|15680.7|15678.7|15678.9|15676.9|10
1631081730000|2021-09-08 06:15:30|15680.9|15678.9|15681|15679|15681|15679|15680.9|15678.9|6
1631081740000|2021-09-08 06:15:40|15680.7|15678.7|15680.2|15678.2|15680.7|15678.7|15680.1|15678.1|6
1631081750000|2021-09-08 06:15:50|15680.4|15678.4|15680.1|15678.1|15680.4|15678.4|15679.7|15677.7|5
1631081760000|2021-09-08 06:16:00|15680.2|15678.2|15680.5|15678.5|15680.6|15678.6|15680|15678|5
1631081770000|2021-09-08 06:16:10|15681.2|15679.2|15681.6|15679.6|15681.6|15679.6|15681.2|15679.2|16
1631081780000|2021-09-08 06:16:20|15681.7|15679.7|15682|15680|15682|15680|15681.7|15679.7|9
1631081790000|2021-09-08 06:16:30|15682.2|15680.2|15683|15681|15683|15681|15682.1|15680.1|60
1631081800000|2021-09-08 06:16:40|15683.1|15681.1|15682.9|15680.9|15683.1|15681.1|15682.7|15680.7|8
1631081810000|2021-09-08 06:16:50|15683|15681|15682.6|15680.6|15683.1|15681.1|15682.5|15680.5|26
1631081820000|2021-09-08 06:17:00|15682.7|15680.7|15684.4|15682.4|15685.1|15683.1|15682.7|15680.7|89
1631081830000|2021-09-08 06:17:10|15684.5|15682.5|15684.5|15682.5|15684.6|15682.6|15683.6|15681.6|8
1631081840000|2021-09-08 06:17:20|15684.6|15682.6|15685|15683|15685.2|15683.2|15684.6|15682.6|9
1631081850000|2021-09-08 06:17:30|15684.7|15682.7|15684.6|15682.6|15684.7|15682.7|15684.5|15682.5|2
1631081860000|2021-09-08 06:17:40|15684.7|15682.7|15685.4|15683.4|15685.7|15683.7|15684.6|15682.6|15
1631081870000|2021-09-08 06:17:50|15685.2|15683.2|15685.9|15683.9|15686.1|15684.1|15685.2|15683.2|26
1631081880000|2021-09-08 06:18:00|15686|15684|15686|15684|15686|15684|15685.2|15683.2|13
1631081890000|2021-09-08 06:18:10|15685.7|15683.7|15685.1|15683.1|15686|15684|15685.1|15683.1|17
1631081900000|2021-09-08 06:18:20|15685|15683|15685.9|15683.9|15686.2|15684.2|15685|15683|45
1631081910000|2021-09-08 06:18:30|15686|15684|15686|15684|15686.2|15684.2|15685.9|15683.9|6
1631081920000|2021-09-08 06:18:40|15685.9|15683.9|15685.6|15683.6|15686|15684|15685.4|15683.4|3
1631081930000|2021-09-08 06:18:50|15685.7|15683.7|15685.7|15683.7|15686|15684|15685.7|15683.7|5
1631081940000|2021-09-08 06:19:00|15685.6|15683.6|15685.9|15683.9|15686.1|15684.1|15685.6|15683.6|9
1631081950000|2021-09-08 06:19:10|15685.7|15683.7|15686.1|15684.1|15686.1|15684.1|15685.6|15683.6|1
1631081960000|2021-09-08 06:19:20|15686.2|15684.2|15686.2|15684.2|15687.1|15685.1|15686.2|15684.2|65
1631081970000|2021-09-08 06:19:30|15686.4|15684.4|15685.5|15683.5|15686.4|15684.4|15685.5|15683.5|9
1631081980000|2021-09-08 06:19:40|15685.6|15683.6|15685.7|15683.7|15685.7|15683.7|15685.5|15683.5|4
1631081990000|2021-09-08 06:19:50|15685.6|15683.6|15685.7|15683.7|15685.9|15683.9|15685.6|15683.6|3
1631082000000|2021-09-08 06:20:00|15686|15684|15685.5|15683.5|15686|15684|15685.5|15683.5|7
1631082010000|2021-09-08 06:20:10|15685.2|15683.2|15684.2|15682.2|15685.2|15683.2|15684|15682|23
1631082020000|2021-09-08 06:20:20|15684|15682|15683.2|15681.2|15684.2|15682.2|15683.2|15681.2|46
1631082030000|2021-09-08 06:20:30|15683.4|15681.4|15683.7|15681.7|15683.7|15681.7|15683.2|15681.2|4
1631082040000|2021-09-08 06:20:40|15683.9|15681.9|15684.2|15682.2|15684.2|15682.2|15683.9|15681.9|4
1631082050000|2021-09-08 06:20:50|15684.1|15682.1|15683.7|15681.7|15684.2|15682.2|15683.7|15681.7|6
1631082060000|2021-09-08 06:21:00|15683.9|15681.9|15682.2|15680.2|15683.9|15681.9|15682.1|15680.1|18
1631082070000|2021-09-08 06:21:10|15682.4|15680.4|15682.7|15680.7|15682.7|15680.7|15682.1|15680.1|7
1631082080000|2021-09-08 06:21:20|15682.9|15680.9|15682.5|15680.5|15683|15681|15682.5|15680.5|4
1631082090000|2021-09-08 06:21:30|15682.6|15680.6|15682.7|15680.7|15682.7|15680.7|15682.6|15680.6|0
1631082100000|2021-09-08 06:21:40|15683|15681|15683|15681|15683.1|15681.1|15682.9|15680.9|4
1631082110000|2021-09-08 06:21:50|15682.9|15680.9|15682.9|15680.9|15682.9|15680.9|15682.9|15680.9|1
1631082120000|2021-09-08 06:22:00|15682.7|15680.7|15682.2|15680.2|15682.9|15680.9|15682.2|15680.2|2
1631082130000|2021-09-08 06:22:10|15682.4|15680.4|15682|15680|15682.4|15680.4|15682|15680|3
1631082140000|2021-09-08 06:22:20|15682.1|15680.1|15681.9|15679.9|15682.1|15680.1|15681.6|15679.6|5
1631082150000|2021-09-08 06:22:30|15681.7|15679.7|15682.5|15680.5|15682.5|15680.5|15681.7|15679.7|2
1631082160000|2021-09-08 06:22:40|15682.1|15680.1|15682.2|15680.2|15682.4|15680.4|15682|15680|8
1631082170000|2021-09-08 06:22:50|15682.1|15680.1|15682|15680|15682.2|15680.2|15682|15680|0
1631082180000|2021-09-08 06:23:00|15682.1|15680.1|15682|15680|15682.5|15680.5|15682|15680|3
1631082190000|2021-09-08 06:23:10|15682.2|15680.2|15681.9|15679.9|15682.2|15680.2|15681.5|15679.5|5
1631082200000|2021-09-08 06:23:20|15682|15680|15681.6|15679.6|15682|15680|15681.5|15679.5|7
1631082210000|2021-09-08 06:23:30|15681.7|15679.7|15682|15680|15682.1|15680.1|15681.4|15679.4|14
1631082220000|2021-09-08 06:23:40|15682.1|15680.1|15681.5|15679.5|15682.5|15680.5|15681.4|15679.4|8
1631082230000|2021-09-08 06:23:50|15681.6|15679.6|15681.2|15679.2|15681.6|15679.6|15681.1|15679.1|2
1631082240000|2021-09-08 06:24:00|15681.4|15679.4|15680.7|15678.7|15681.4|15679.4|15680.4|15678.4|13
1631082250000|2021-09-08 06:24:10|15680.6|15678.6|15680.6|15678.6|15680.7|15678.7|15680.5|15678.5|6
1631082260000|2021-09-08 06:24:20|15680.5|15678.5|15680.2|15678.2|15680.5|15678.5|15680|15678|6
1631082270000|2021-09-08 06:24:30|15679.7|15677.7|15680.2|15678.2|15680.2|15678.2|15679.6|15677.6|13
1631082280000|2021-09-08 06:24:40|15680.1|15678.1|15681|15679|15681|15679|15680.1|15678.1|1
1631082290000|2021-09-08 06:24:50|15680.9|15678.9|15681|15679|15681|15679|15680.7|15678.7|0
1631082300000|2021-09-08 06:25:00|15681.1|15679.1|15680.9|15678.9|15681.1|15679.1|15680.7|15678.7|1
1631082310000|2021-09-08 06:25:10|15680.7|15678.7|15681|15679|15681|15679|15680.4|15678.4|6
1631082320000|2021-09-08 06:25:20|15681.1|15679.1|15681.4|15679.4|15681.5|15679.5|15681.1|15679.1|2
1631082330000|2021-09-08 06:25:30|15681.2|15679.2|15681.4|15679.4|15681.5|15679.5|15681.1|15679.1|2
1631082340000|2021-09-08 06:25:40|15681.2|15679.2|15682.5|15680.5|15682.5|15680.5|15681.2|15679.2|5
1631082350000|2021-09-08 06:25:50|15682.6|15680.6|15681.6|15679.6|15683.1|15681.1|15681.5|15679.5|10
1631082360000|2021-09-08 06:26:00|15681.5|15679.5|15681.9|15679.9|15682|15680|15681.5|15679.5|5
1631082370000|2021-09-08 06:26:10|15681.7|15679.7|15682.2|15680.2|15682.4|15680.4|15681.6|15679.6|4
1631082380000|2021-09-08 06:26:20|15682.4|15680.4|15683|15681|15683|15681|15682.4|15680.4|2
1631082390000|2021-09-08 06:26:30|15682.9|15680.9|15682.7|15680.7|15682.9|15680.9|15682.5|15680.5|3
1631082400000|2021-09-08 06:26:40|15682.9|15680.9|15683|15681|15683|15681|15682.9|15680.9|0
1631082410000|2021-09-08 06:26:50|15683.1|15681.1|15682.7|15680.7|15683.2|15681.2|15682.5|15680.5|6
1631082420000|2021-09-08 06:27:00|15683|15681|15682.6|15680.6|15683|15681|15682.6|15680.6|4
1631082430000|2021-09-08 06:27:10|15682.5|15680.5|15682.5|15680.5|15682.7|15680.7|15682.2|15680.2|3
1631082440000|2021-09-08 06:27:20|15682.6|15680.6|15682|15680|15682.6|15680.6|15681.9|15679.9|3
1631082450000|2021-09-08 06:27:30|15681.7|15679.7|15681.7|15679.7|15682|15680|15681.7|15679.7|3
1631082460000|2021-09-08 06:27:40|15681.9|15679.9|15682.2|15680.2|15682.4|15680.4|15681.7|15679.7|4
1631082470000|2021-09-08 06:27:50|15682.5|15680.5|15682.5|15680.5|15682.6|15680.6|15682.5|15680.5|4
1631082480000|2021-09-08 06:28:00|15682.6|15680.6|15681.7|15679.7|15682.7|15680.7|15681.7|15679.7|2
1631082490000|2021-09-08 06:28:10|15681.9|15679.9|15680.2|15678.2|15681.9|15679.9|15680.2|15678.2|20
1631082500000|2021-09-08 06:28:20|15680.4|15678.4|15680.5|15678.5|15680.7|15678.7|15680.1|15678.1|8
1631082510000|2021-09-08 06:28:30|15680.4|15678.4|15680.2|15678.2|15680.5|15678.5|15680|15678|2
1631082520000|2021-09-08 06:28:40|15680.4|15678.4|15680.5|15678.5|15680.7|15678.7|15680.4|15678.4|1
1631082530000|2021-09-08 06:28:50|15680.6|15678.6|15680.2|15678.2|15680.6|15678.6|15680.2|15678.2|1
1631082540000|2021-09-08 06:29:00|15680.4|15678.4|15679.7|15677.7|15680.5|15678.5|15679.7|15677.7|3
1631082550000|2021-09-08 06:29:10|15679.9|15677.9|15679.5|15677.5|15680|15678|15679.5|15677.5|6
1631082560000|2021-09-08 06:29:20|15679.4|15677.4|15679.7|15677.7|15680|15678|15679.4|15677.4|15
1631082570000|2021-09-08 06:29:30|15680|15678|15679.7|15677.7|15680|15678|15679.7|15677.7|2
1631082580000|2021-09-08 06:29:40|15679.6|15677.6|15679.5|15677.5|15679.7|15677.7|15679.4|15677.4|0
1631082590000|2021-09-08 06:29:50|15679.6|15677.6|15680|15678|15680|15678|15679.4|15677.4|9
1631082600000|2021-09-08 06:30:00|15680.1|15678.1|15680.5|15678.5|15680.7|15678.7|15680.1|15678.1|8
1631082610000|2021-09-08 06:30:10|15680.4|15678.4|15680.7|15678.7|15680.7|15678.7|15680.4|15678.4|1
1631082620000|2021-09-08 06:30:20|15680.6|15678.6|15680.5|15678.5|15681|15679|15680.5|15678.5|8
1631082630000|2021-09-08 06:30:30|15680.2|15678.2|15679.5|15677.5|15680.2|15678.2|15679.5|15677.5|3
1631082640000|2021-09-08 06:30:40|15679.6|15677.6|15679.5|15677.5|15679.6|15677.6|15679.2|15677.2|3
1631082650000|2021-09-08 06:30:50|15679.7|15677.7|15679.2|15677.2|15679.7|15677.7|15679.2|15677.2|22
1631082660000|2021-09-08 06:31:00|15679|15677|15679.9|15677.9|15679.9|15677.9|15678.4|15676.4|41
1631082670000|2021-09-08 06:31:10|15680|15678|15680.7|15678.7|15680.7|15678.7|15680|15678|5
1631082680000|2021-09-08 06:31:20|15680.9|15678.9|15680.1|15678.1|15680.9|15678.9|15680.1|15678.1|4
1631082690000|2021-09-08 06:31:30|15680.2|15678.2|15679.7|15677.7|15680.2|15678.2|15679.7|15677.7|4
1631082700000|2021-09-08 06:31:40|15680|15678|15680|15678|15680|15678|15679.9|15677.9|3
1631082710000|2021-09-08 06:31:50|15680.1|15678.1|15680|15678|15680.2|15678.2|15680|15678|1
1631082720000|2021-09-08 06:32:00|15679.9|15677.9|15678.9|15676.9|15679.9|15677.9|15678.9|15676.9|1
1631082730000|2021-09-08 06:32:10|15679|15677|15679.7|15677.7|15679.7|15677.7|15678.7|15676.7|27
1631082740000|2021-09-08 06:32:20|15679.6|15677.6|15679.2|15677.2|15679.7|15677.7|15679.2|15677.2|2
1631082750000|2021-09-08 06:32:30|15679.1|15677.1|15679.7|15677.7|15679.7|15677.7|15679.1|15677.1|4
1631082760000|2021-09-08 06:32:40|15679.6|15677.6|15679.2|15677.2|15679.6|15677.6|15679|15677|17
1631082770000|2021-09-08 06:32:50|15679.1|15677.1|15679|15677|15679.1|15677.1|15678.7|15676.7|7
1631082780000|2021-09-08 06:33:00|15678.9|15676.9|15680.1|15678.1|15680.2|15678.2|15678.7|15676.7|34
1631082790000|2021-09-08 06:33:10|15680|15678|15680|15678|15680.1|15678.1|15679|15677|5
1631082800000|2021-09-08 06:33:20|15679.7|15677.7|15679.7|15677.7|15680.2|15678.2|15679.5|15677.5|2
1631082810000|2021-09-08 06:33:30|15680|15678|15679.7|15677.7|15680|15678|15679.2|15677.2|26
1631082820000|2021-09-08 06:33:40|15679.9|15677.9|15680.2|15678.2|15680.4|15678.4|15679.7|15677.7|11
1631082830000|2021-09-08 06:33:50|15679.7|15677.7|15679.7|15677.7|15680.1|15678.1|15679.7|15677.7|11
1631082840000|2021-09-08 06:34:00|15680|15678|15678.7|15676.7|15680|15678|15678.7|15676.7|18
1631082850000|2021-09-08 06:34:10|15678.9|15676.9|15679|15677|15679.2|15677.2|15678.9|15676.9|2
1631082860000|2021-09-08 06:34:20|15678.7|15676.7|15678.7|15676.7|15679.2|15677.2|15678.6|15676.6|9
1631082870000|2021-09-08 06:34:30|15678.6|15676.6|15678.5|15676.5|15678.6|15676.6|15678.5|15676.5|2
1631082880000|2021-09-08 06:34:40|15678.4|15676.4|15678.5|15676.5|15678.5|15676.5|15678|15676|18
1631082890000|2021-09-08 06:34:50|15678.4|15676.4|15678.7|15676.7|15678.7|15676.7|15678.2|15676.2|2
1631082900000|2021-09-08 06:35:00|15678.6|15676.6|15678|15676|15678.7|15676.7|15678|15676|4
1631082910000|2021-09-08 06:35:10|15677.9|15675.9|15678|15676|15678.1|15676.1|15677.6|15675.6|12
1631082920000|2021-09-08 06:35:20|15677.9|15675.9|15678.5|15676.5|15678.6|15676.6|15677.7|15675.7|10
1631082930000|2021-09-08 06:35:30|15678.7|15676.7|15679.2|15677.2|15679.2|15677.2|15678.7|15676.7|3
1631082940000|2021-09-08 06:35:40|15679.4|15677.4|15678.5|15676.5|15679.4|15677.4|15678.5|15676.5|5
1631082950000|2021-09-08 06:35:50|15678.4|15676.4|15678|15676|15678.6|15676.6|15678|15676|2
1631082960000|2021-09-08 06:36:00|15678.1|15676.1|15677.7|15675.7|15678.2|15676.2|15677.7|15675.7|17
1631082970000|2021-09-08 06:36:10|15677.6|15675.6|15677.4|15675.4|15677.7|15675.7|15676.9|15674.9|32
1631082980000|2021-09-08 06:36:20|15677.2|15675.2|15677.5|15675.5|15677.6|15675.6|15677.2|15675.2|16
1631082990000|2021-09-08 06:36:30|15677.6|15675.6|15679|15677|15679.2|15677.2|15677.6|15675.6|41
1631083000000|2021-09-08 06:36:40|15679.1|15677.1|15679.5|15677.5|15679.5|15677.5|15679.1|15677.1|11
1631083010000|2021-09-08 06:36:50|15679.6|15677.6|15678.5|15676.5|15679.9|15677.9|15678.5|15676.5|12
1631083020000|2021-09-08 06:37:00|15678.4|15676.4|15678.2|15676.2|15678.5|15676.5|15678.1|15676.1|8
1631083030000|2021-09-08 06:37:10|15678.1|15676.1|15678.2|15676.2|15678.6|15676.6|15678|15676|6
1631083040000|2021-09-08 06:37:20|15678.4|15676.4|15677.9|15675.9|15678.5|15676.5|15677.7|15675.7|10
1631083050000|2021-09-08 06:37:30|15677.7|15675.7|15677|15675|15677.7|15675.7|15677|15675|5
1631083060000|2021-09-08 06:37:40|15676.9|15674.9|15675.7|15673.7|15676.9|15674.9|15675.7|15673.7|44
1631083070000|2021-09-08 06:37:50|15675.4|15673.4|15675.5|15673.5|15675.7|15673.7|15675.4|15673.4|30
1631083080000|2021-09-08 06:38:00|15675.6|15673.6|15675.7|15673.7|15676|15674|15675.4|15673.4|44
1631083090000|2021-09-08 06:38:10|15675.5|15673.5|15674.7|15672.7|15675.5|15673.5|15674.5|15672.5|37
1631083100000|2021-09-08 06:38:20|15674.6|15672.6|15674.5|15672.5|15675.7|15673.7|15674.2|15672.2|35
1631083110000|2021-09-08 06:38:30|15674.4|15672.4|15673.5|15671.5|15674.6|15672.6|15673.4|15671.4|19
1631083120000|2021-09-08 06:38:40|15673.6|15671.6|15673.5|15671.5|15674|15672|15673.5|15671.5|17
1631083130000|2021-09-08 06:38:50|15673|15671|15672.5|15670.5|15673.7|15671.7|15672.5|15670.5|45
1631083140000|2021-09-08 06:39:00|15672.2|15670.2|15673.5|15671.5|15673.5|15671.5|15672.2|15670.2|28
1631083150000|2021-09-08 06:39:10|15673.6|15671.6|15673.5|15671.5|15673.7|15671.7|15673.5|15671.5|7
1631083160000|2021-09-08 06:39:20|15673.6|15671.6|15673.7|15671.7|15673.9|15671.9|15673.5|15671.5|6
1631083170000|2021-09-08 06:39:30|15673.5|15671.5|15673.5|15671.5|15674|15672|15673.5|15671.5|5
1631083180000|2021-09-08 06:39:40|15673.4|15671.4|15673.5|15671.5|15673.7|15671.7|15673.4|15671.4|5
1631083190000|2021-09-08 06:39:50|15673.4|15671.4|15673.2|15671.2|15673.5|15671.5|15673.2|15671.2|4
1631083200000|2021-09-08 06:40:00|15673.4|15671.4|15673.9|15671.9|15673.9|15671.9|15673.2|15671.2|13
1631083210000|2021-09-08 06:40:10|15673.7|15671.7|15674.7|15672.7|15674.7|15672.7|15672.9|15670.9|33
1631083220000|2021-09-08 06:40:20|15674.9|15672.9|15674.7|15672.7|15675.1|15673.1|15674.7|15672.7|2
1631083230000|2021-09-08 06:40:30|15674.6|15672.6|15673.9|15671.9|15674.6|15672.6|15673.6|15671.6|5
1631083240000|2021-09-08 06:40:40|15674|15672|15674.1|15672.1|15674.1|15672.1|15673.7|15671.7|4
1631083250000|2021-09-08 06:40:50|15674.2|15672.2|15674.5|15672.5|15675|15673|15674.2|15672.2|7
1631083260000|2021-09-08 06:41:00|15674.4|15672.4|15674.5|15672.5|15674.6|15672.6|15674.4|15672.4|1
1631083270000|2021-09-08 06:41:10|15674.4|15672.4|15675.2|15673.2|15675.5|15673.5|15674.2|15672.2|17
1631083280000|2021-09-08 06:41:20|15675.1|15673.1|15674.9|15672.9|15675.2|15673.2|15674.7|15672.7|7
1631083290000|2021-09-08 06:41:30|15675|15673|15675|15673|15675|15673|15674.6|15672.6|6
1631083300000|2021-09-08 06:41:40|15675.5|15673.5|15675.2|15673.2|15675.5|15673.5|15675.1|15673.1|10
1631083310000|2021-09-08 06:41:50|15675.5|15673.5|15675.2|15673.2|15675.5|15673.5|15675.1|15673.1|7
1631083320000|2021-09-08 06:42:00|15674.6|15672.6|15674.2|15672.2|15674.6|15672.6|15674.2|15672.2|18
1631083330000|2021-09-08 06:42:10|15674.1|15672.1|15673.9|15671.9|15674.2|15672.2|15673.5|15671.5|14
1631083340000|2021-09-08 06:42:20|15674|15672|15673.6|15671.6|15674|15672|15673.5|15671.5|1
1631083350000|2021-09-08 06:42:30|15673.7|15671.7|15674|15672|15674.2|15672.2|15673.7|15671.7|11
1631083360000|2021-09-08 06:42:40|15673.9|15671.9|15674.5|15672.5|15674.6|15672.6|15673.9|15671.9|6
1631083370000|2021-09-08 06:42:50|15674.6|15672.6|15674.7|15672.7|15674.9|15672.9|15674.6|15672.6|5
1631083380000|2021-09-08 06:43:00|15674.9|15672.9|15674|15672|15674.9|15672.9|15674|15672|4
1631083390000|2021-09-08 06:43:10|15673.9|15671.9|15673.5|15671.5|15673.9|15671.9|15673.5|15671.5|5
1631083400000|2021-09-08 06:43:20|15673.2|15671.2|15672.5|15670.5|15673.2|15671.2|15672.5|15670.5|11
1631083410000|2021-09-08 06:43:30|15672.4|15670.4|15673.4|15671.4|15673.5|15671.5|15672.4|15670.4|13
1631083420000|2021-09-08 06:43:40|15673.2|15671.2|15673.5|15671.5|15674|15672|15673.2|15671.2|7
1631083430000|2021-09-08 06:43:50|15673.6|15671.6|15673.7|15671.7|15673.9|15671.9|15673.5|15671.5|2
1631083440000|2021-09-08 06:44:00|15673.6|15671.6|15674.4|15672.4|15674.4|15672.4|15673.5|15671.5|9
1631083450000|2021-09-08 06:44:10|15674.5|15672.5|15674.5|15672.5|15674.7|15672.7|15674.5|15672.5|4
1631083460000|2021-09-08 06:44:20|15674.6|15672.6|15675.5|15673.5|15675.6|15673.6|15674.6|15672.6|7
1631083470000|2021-09-08 06:44:30|15675.6|15673.6|15675.4|15673.4|15675.6|15673.6|15675.2|15673.2|2
1631083480000|2021-09-08 06:44:40|15675.5|15673.5|15675.9|15673.9|15675.9|15673.9|15675.4|15673.4|4
1631083490000|2021-09-08 06:44:50|15675.7|15673.7|15675.7|15673.7|15675.9|15673.9|15675.4|15673.4|6
1631083500000|2021-09-08 06:45:00|15675.9|15673.9|15676|15674|15676.6|15674.6|15675.9|15673.9|14
1631083510000|2021-09-08 06:45:10|15675.9|15673.9|15675.5|15673.5|15675.9|15673.9|15675|15673|18
1631083520000|2021-09-08 06:45:20|15675.7|15673.7|15676.4|15674.4|15676.4|15674.4|15675.7|15673.7|9
1631083530000|2021-09-08 06:45:30|15676.2|15674.2|15675.9|15673.9|15676.5|15674.5|15675.9|15673.9|8
1631083540000|2021-09-08 06:45:40|15675.7|15673.7|15674.9|15672.9|15675.7|15673.7|15674.7|15672.7|3
1631083550000|2021-09-08 06:45:50|15674.7|15672.7|15674.5|15672.5|15674.7|15672.7|15674.5|15672.5|1
1631083560000|2021-09-08 06:46:00|15674.4|15672.4|15673.5|15671.5|15674.4|15672.4|15673.4|15671.4|21
1631083570000|2021-09-08 06:46:10|15673.4|15671.4|15673.4|15671.4|15673.5|15671.5|15673.4|15671.4|2
1631083580000|2021-09-08 06:46:20|15673.5|15671.5|15673|15671|15674|15672|15673|15671|15
1631083590000|2021-09-08 06:46:30|15673.1|15671.1|15673.1|15671.1|15673.2|15671.2|15673|15671|4
1631083600000|2021-09-08 06:46:40|15673.2|15671.2|15673.5|15671.5|15673.6|15671.6|15673.1|15671.1|7
1631083610000|2021-09-08 06:46:50|15673.4|15671.4|15673.2|15671.2|15673.5|15671.5|15673.2|15671.2|2
1631083620000|2021-09-08 06:47:00|15673.4|15671.4|15673.5|15671.5|15673.7|15671.7|15673.2|15671.2|12
1631083630000|2021-09-08 06:47:10|15673.2|15671.2|15673.1|15671.1|15673.5|15671.5|15673|15671|3
1631083640000|2021-09-08 06:47:20|15673|15671|15672.6|15670.6|15673.1|15671.1|15672.5|15670.5|14
1631083650000|2021-09-08 06:47:30|15672.7|15670.7|15672.5|15670.5|15672.7|15670.7|15672.2|15670.2|9
1631083660000|2021-09-08 06:47:40|15672.4|15670.4|15673.2|15671.2|15673.5|15671.5|15672.4|15670.4|3
1631083670000|2021-09-08 06:47:50|15673.5|15671.5|15670.7|15668.7|15673.5|15671.5|15670.7|15668.7|58
1631083680000|2021-09-08 06:48:00|15670.6|15668.6|15669.9|15667.9|15670.7|15668.7|15667.7|15665.7|125
1631083690000|2021-09-08 06:48:10|15669.6|15667.6|15668.7|15666.7|15669.7|15667.7|15668.5|15666.5|26
1631083700000|2021-09-08 06:48:20|15668.9|15666.9|15669.7|15667.7|15670.1|15668.1|15668.7|15666.7|15
1631083710000|2021-09-08 06:48:30|15669.5|15667.5|15669.7|15667.7|15670|15668|15669.5|15667.5|8
1631083720000|2021-09-08 06:48:40|15669.9|15667.9|15670.2|15668.2|15670.4|15668.4|15669.9|15667.9|1
1631083730000|2021-09-08 06:48:50|15670.4|15668.4|15670.7|15668.7|15670.7|15668.7|15670.2|15668.2|4
1631083740000|2021-09-08 06:49:00|15670.5|15668.5|15670.6|15668.6|15670.7|15668.7|15670|15668|13
1631083750000|2021-09-08 06:49:10|15670.5|15668.5|15672|15670|15672|15670|15670.5|15668.5|12
1631083760000|2021-09-08 06:49:20|15672.1|15670.1|15670.9|15668.9|15672.1|15670.1|15670.9|15668.9|14
1631083770000|2021-09-08 06:49:30|15670.4|15668.4|15670.4|15668.4|15670.4|15668.4|15670.1|15668.1|6
1631083780000|2021-09-08 06:49:40|15670.5|15668.5|15669.7|15667.7|15670.5|15668.5|15669.7|15667.7|6
1631083790000|2021-09-08 06:49:50|15669.6|15667.6|15669.7|15667.7|15670|15668|15669.4|15667.4|5
1631083800000|2021-09-08 06:50:00|15670|15668|15669.5|15667.5|15670.4|15668.4|15669.5|15667.5|9
1631083810000|2021-09-08 06:50:10|15669.4|15667.4|15669.4|15667.4|15669.5|15667.5|15668.6|15666.6|5
1631083820000|2021-09-08 06:50:20|15669.2|15667.2|15669|15667|15669.5|15667.5|15669|15667|2
1631083830000|2021-09-08 06:50:30|15668.9|15666.9|15668.9|15666.9|15669.2|15667.2|15668.9|15666.9|0
1631083840000|2021-09-08 06:50:40|15669.1|15667.1|15669.4|15667.4|15669.5|15667.5|15669|15667|4
1631083850000|2021-09-08 06:50:50|15669.2|15667.2|15668.5|15666.5|15669.4|15667.4|15668.5|15666.5|3
1631083860000|2021-09-08 06:51:00|15668.6|15666.6|15668.5|15666.5|15668.9|15666.9|15668.5|15666.5|19
1631083870000|2021-09-08 06:51:10|15668.6|15666.6|15668.7|15666.7|15668.9|15666.9|15668.5|15666.5|4
1631083880000|2021-09-08 06:51:20|15668.6|15666.6|15668.4|15666.4|15668.6|15666.6|15667.9|15665.9|25
1631083890000|2021-09-08 06:51:30|15668.5|15666.5|15669|15667|15669.2|15667.2|15668.2|15666.2|25
1631083900000|2021-09-08 06:51:40|15669.1|15667.1|15667.5|15665.5|15669.1|15667.1|15667.5|15665.5|13
1631083910000|2021-09-08 06:51:50|15667.7|15665.7|15667.6|15665.6|15667.7|15665.7|15667.5|15665.5|14
1631083920000|2021-09-08 06:52:00|15667.7|15665.7|15666.6|15664.6|15667.7|15665.7|15666.5|15664.5|32
1631083930000|2021-09-08 06:52:10|15666.5|15664.5|15667.1|15665.1|15667.2|15665.2|15666.5|15664.5|15
1631083940000|2021-09-08 06:52:20|15667.2|15665.2|15668.7|15666.7|15668.7|15666.7|15667.2|15665.2|30
1631083950000|2021-09-08 06:52:30|15668.9|15666.9|15668.9|15666.9|15669.4|15667.4|15668.6|15666.6|5
1631083960000|2021-09-08 06:52:40|15668.7|15666.7|15668.5|15666.5|15669.1|15667.1|15668.5|15666.5|2
1631083970000|2021-09-08 06:52:50|15668|15666|15668.2|15666.2|15668.2|15666.2|15668|15666|1
1631083980000|2021-09-08 06:53:00|15668.4|15666.4|15667.7|15665.7|15668.7|15666.7|15667.7|15665.7|15
1631083990000|2021-09-08 06:53:10|15667.6|15665.6|15667.7|15665.7|15667.9|15665.9|15667.5|15665.5|5
1631084000000|2021-09-08 06:53:20|15667.9|15665.9|15668.7|15666.7|15668.7|15666.7|15667.7|15665.7|11
1631084010000|2021-09-08 06:53:30|15668.6|15666.6|15668.5|15666.5|15668.7|15666.7|15668.5|15666.5|2
1631084020000|2021-09-08 06:53:40|15668.6|15666.6|15668.7|15666.7|15669|15667|15668.5|15666.5|5
1631084030000|2021-09-08 06:53:50|15668.6|15666.6|15668.7|15666.7|15668.9|15666.9|15668.4|15666.4|8
1631084040000|2021-09-08 06:54:00|15668.6|15666.6|15668.2|15666.2|15668.7|15666.7|15667.7|15665.7|14
1631084050000|2021-09-08 06:54:10|15668.1|15666.1|15668.2|15666.2|15668.6|15666.6|15668.1|15666.1|6
1631084060000|2021-09-08 06:54:20|15668.5|15666.5|15668.9|15666.9|15668.9|15666.9|15668.5|15666.5|5
1631084070000|2021-09-08 06:54:30|15668.7|15666.7|15668.7|15666.7|15668.9|15666.9|15668.5|15666.5|1
1631084080000|2021-09-08 06:54:40|15668.6|15666.6|15669|15667|15669|15667|15668.5|15666.5|4
1631084090000|2021-09-08 06:54:50|15669.1|15667.1|15668.6|15666.6|15669.2|15667.2|15668.4|15666.4|10
1631084100000|2021-09-08 06:55:00|15668.7|15666.7|15668.5|15666.5|15669.1|15667.1|15668.1|15666.1|19
1631084110000|2021-09-08 06:55:10|15668.2|15666.2|15668.2|15666.2|15668.2|15666.2|15668.2|15666.2|2
1631084120000|2021-09-08 06:55:20|15668.5|15666.5|15669.2|15667.2|15669.6|15667.6|15668.5|15666.5|12
1631084130000|2021-09-08 06:55:30|15669.4|15667.4|15669.7|15667.7|15669.7|15667.7|15669.2|15667.2|8
1631084140000|2021-09-08 06:55:40|15669.6|15667.6|15670|15668|15670.6|15668.6|15669.6|15667.6|15
1631084150000|2021-09-08 06:55:50|15670.2|15668.2|15669.7|15667.7|15670.5|15668.5|15669.1|15667.1|9
1631084160000|2021-09-08 06:56:00|15669.6|15667.6|15669.6|15667.6|15669.7|15667.7|15668.9|15666.9|8
1631084170000|2021-09-08 06:56:10|15669.5|15667.5|15668.7|15666.7|15669.5|15667.5|15668.4|15666.4|23
1631084180000|2021-09-08 06:56:20|15668.9|15666.9|15668.1|15666.1|15668.9|15666.9|15667.7|15665.7|8
1631084190000|2021-09-08 06:56:30|15668|15666|15668|15666|15668.2|15666.2|15667.1|15665.1|16
1631084200000|2021-09-08 06:56:40|15668.1|15666.1|15668.5|15666.5|15668.6|15666.6|15668.1|15666.1|6
1631084210000|2021-09-08 06:56:50|15668.4|15666.4|15668.5|15666.5|15668.6|15666.6|15668.4|15666.4|2
1631084220000|2021-09-08 06:57:00|15668.2|15666.2|15669.5|15667.5|15669.7|15667.7|15668|15666|28
1631084230000|2021-09-08 06:57:10|15669.4|15667.4|15669.7|15667.7|15669.9|15667.9|15669.2|15667.2|4
1631084240000|2021-09-08 06:57:20|15669.6|15667.6|15671.4|15669.4|15671.5|15669.5|15669.5|15667.5|21
1631084250000|2021-09-08 06:57:30|15671.5|15669.5|15671.5|15669.5|15671.9|15669.9|15671.1|15669.1|19
1631084260000|2021-09-08 06:57:40|15671.2|15669.2|15671.7|15669.7|15671.7|15669.7|15671.2|15669.2|21
1631084270000|2021-09-08 06:57:50|15671.9|15669.9|15672|15670|15672|15670|15671.7|15669.7|19
1631084280000|2021-09-08 06:58:00|15671.7|15669.7|15672|15670|15672|15670|15671.4|15669.4|9
1631084290000|2021-09-08 06:58:10|15671.9|15669.9|15671.6|15669.6|15671.9|15669.9|15671.6|15669.6|3
1631084300000|2021-09-08 06:58:20|15671.7|15669.7|15673|15671|15673|15671|15671.7|15669.7|17
1631084310000|2021-09-08 06:58:30|15672.9|15670.9|15672|15670|15673|15671|15672|15670|43
1631084320000|2021-09-08 06:58:40|15671.9|15669.9|15671.7|15669.7|15671.9|15669.9|15671.4|15669.4|4
1631084330000|2021-09-08 06:58:50|15671.6|15669.6|15672|15670|15672.1|15670.1|15671.6|15669.6|0
1631084340000|2021-09-08 06:59:00|15672.2|15670.2|15672.9|15670.9|15672.9|15670.9|15672.2|15670.2|15
1631084350000|2021-09-08 06:59:10|15672.7|15670.7|15672.2|15670.2|15672.7|15670.7|15672.2|15670.2|5
1631084360000|2021-09-08 06:59:20|15672.1|15670.1|15670.1|15668.1|15672.1|15670.1|15669.9|15667.9|19
1631084370000|2021-09-08 06:59:30|15670.5|15668.5|15670.6|15668.6|15670.7|15668.7|15670.1|15668.1|11
1631084380000|2021-09-08 06:59:40|15670.7|15668.7|15670.6|15668.6|15670.9|15668.9|15670.1|15668.1|30
1631084390000|2021-09-08 06:59:50|15670.5|15668.5|15669.5|15667.5|15670.5|15668.5|15669|15667|20
1631084400000|2021-09-08 07:00:00|15669.7|15667.7|15666.7|15664.7|15669.7|15667.7|15665|15663|208
1631084410000|2021-09-08 07:00:10|15667|15665|15670.2|15668.2|15670.4|15668.4|15665.6|15663.6|126
1631084420000|2021-09-08 07:00:20|15670.4|15668.4|15668.9|15666.9|15671.5|15669.5|15668.4|15666.4|75
1631084430000|2021-09-08 07:00:30|15668.7|15666.7|15667.7|15665.7|15670.2|15668.2|15667.4|15665.4|62
1631084440000|2021-09-08 07:00:40|15667.9|15665.9|15671.5|15669.5|15671.5|15669.5|15667|15665|51
1631084450000|2021-09-08 07:00:50|15672.1|15670.1|15670.1|15668.1|15672.1|15670.1|15669.7|15667.7|52
1631084460000|2021-09-08 07:01:00|15669.5|15667.5|15669.2|15667.2|15669.7|15667.7|15667.7|15665.7|56
1631084470000|2021-09-08 07:01:10|15669.1|15667.1|15668.7|15666.7|15669.6|15667.6|15667.5|15665.5|28
1631084480000|2021-09-08 07:01:20|15668.6|15666.6|15666|15664|15669.1|15667.1|15666|15664|47
1631084490000|2021-09-08 07:01:30|15666.1|15664.1|15666.2|15664.2|15666.4|15664.4|15664.4|15662.4|88
1631084500000|2021-09-08 07:01:40|15666.1|15664.1|15665.4|15663.4|15667|15665|15665.1|15663.1|51
1631084510000|2021-09-08 07:01:50|15665.2|15663.2|15663.5|15661.5|15665.5|15663.5|15663|15661|103
1631084520000|2021-09-08 07:02:00|15663.4|15661.4|15666.5|15664.5|15667.5|15665.5|15662.9|15660.9|92
1631084530000|2021-09-08 07:02:10|15666.4|15664.4|15667.6|15665.6|15667.6|15665.6|15664.5|15662.5|24
1631084540000|2021-09-08 07:02:20|15667.7|15665.7|15667.9|15665.9|15668.5|15666.5|15667.2|15665.2|39
1631084550000|2021-09-08 07:02:30|15668|15666|15669|15667|15669.1|15667.1|15667.2|15665.2|24
1631084560000|2021-09-08 07:02:40|15669.1|15667.1|15669|15667|15670|15668|15667.9|15665.9|29
1631084570000|2021-09-08 07:02:50|15668.5|15666.5|15668.5|15666.5|15669.7|15667.7|15668.1|15666.1|37
1631084580000|2021-09-08 07:03:00|15668.1|15666.1|15667.5|15665.5|15668.1|15666.1|15666.9|15664.9|96
1631084590000|2021-09-08 07:03:10|15667.7|15665.7|15669.9|15667.9|15670|15668|15667.7|15665.7|72
1631084600000|2021-09-08 07:03:20|15669.7|15667.7|15672.1|15670.1|15672.1|15670.1|15669.7|15667.7|65
1631084610000|2021-09-08 07:03:30|15672|15670|15670|15668|15672|15670|15669.7|15667.7|25
1631084620000|2021-09-08 07:03:40|15670.1|15668.1|15668.7|15666.7|15670.2|15668.2|15668.7|15666.7|26
1631084630000|2021-09-08 07:03:50|15668.5|15666.5|15669.6|15667.6|15670.4|15668.4|15668.2|15666.2|34
1631084640000|2021-09-08 07:04:00|15669.4|15667.4|15669.4|15667.4|15670|15668|15669|15667|48
1631084650000|2021-09-08 07:04:10|15669.2|15667.2|15670.7|15668.7|15671.1|15669.1|15668.9|15666.9|62
1631084660000|2021-09-08 07:04:20|15670.5|15668.5|15672|15670|15672.1|15670.1|15669.9|15667.9|36
1631084670000|2021-09-08 07:04:30|15672.1|15670.1|15672.5|15670.5|15673|15671|15671.6|15669.6|61
1631084680000|2021-09-08 07:04:40|15672.2|15670.2|15669.7|15667.7|15672.2|15670.2|15669.5|15667.5|56
1631084690000|2021-09-08 07:04:50|15669.6|15667.6|15669.5|15667.5|15670|15668|15669.4|15667.4|110
1631084700000|2021-09-08 07:05:00|15669.4|15667.4|15663.5|15661.5|15669.4|15667.4|15663.4|15661.4|201
1631084710000|2021-09-08 07:05:10|15663.4|15661.4|15658.1|15656.1|15663.4|15661.4|15656.7|15654.7|312
1631084720000|2021-09-08 07:05:20|15658.2|15656.2|15660.1|15658.1|15660.9|15658.9|15658.2|15656.2|109
1631084730000|2021-09-08 07:05:30|15660.2|15658.2|15660.4|15658.4|15661.5|15659.5|15658.6|15656.6|48
1631084740000|2021-09-08 07:05:40|15660.2|15658.2|15658.4|15656.4|15660.6|15658.6|15657.1|15655.1|31
1631084750000|2021-09-08 07:05:50|15658.1|15656.1|15656.5|15654.5|15658.5|15656.5|15656.5|15654.5|28
1631084760000|2021-09-08 07:06:00|15655.1|15653.1|15650.6|15648.6|15655.7|15653.7|15650.1|15648.1|264
1631084770000|2021-09-08 07:06:10|15650.5|15648.5|15653.6|15651.6|15653.9|15651.9|15649.5|15647.5|115
1631084780000|2021-09-08 07:06:20|15654|15652|15653.9|15651.9|15655.5|15653.5|15652.5|15650.5|50
1631084790000|2021-09-08 07:06:30|15654|15652|15653.4|15651.4|15654.9|15652.9|15652|15650|59
1631084800000|2021-09-08 07:06:40|15653.1|15651.1|15652.9|15650.9|15653.6|15651.6|15652|15650|27
1631084810000|2021-09-08 07:06:50|15653.2|15651.2|15652.9|15650.9|15654.4|15652.4|15652.5|15650.5|42
1631084820000|2021-09-08 07:07:00|15652.7|15650.7|15655.1|15653.1|15655.5|15653.5|15652|15650|77
1631084830000|2021-09-08 07:07:10|15655.2|15653.2|15658.4|15656.4|15658.4|15656.4|15653.7|15651.7|119
1631084840000|2021-09-08 07:07:20|15658.2|15656.2|15658.1|15656.1|15658.6|15656.6|15657.2|15655.2|31
1631084850000|2021-09-08 07:07:30|15658|15656|15656.5|15654.5|15658.5|15656.5|15655.6|15653.6|28
1631084860000|2021-09-08 07:07:40|15656.4|15654.4|15659.1|15657.1|15659.1|15657.1|15656.1|15654.1|48
1631084870000|2021-09-08 07:07:50|15659|15657|15656.2|15654.2|15659.5|15657.5|15656.2|15654.2|45
1631084880000|2021-09-08 07:08:00|15656.1|15654.1|15653|15651|15656.2|15654.2|15652.5|15650.5|69
1631084890000|2021-09-08 07:08:10|15652.9|15650.9|15652.7|15650.7|15653.5|15651.5|15651.7|15649.7|40
1631084900000|2021-09-08 07:08:20|15652.6|15650.6|15653.6|15651.6|15653.9|15651.9|15652.1|15650.1|35
1631084910000|2021-09-08 07:08:30|15653.7|15651.7|15651.5|15649.5|15653.7|15651.7|15651.5|15649.5|19
1631084920000|2021-09-08 07:08:40|15651.6|15649.6|15651.5|15649.5|15652.7|15650.7|15651.5|15649.5|89
1631084930000|2021-09-08 07:08:50|15651.6|15649.6|15653.9|15651.9|15654.1|15652.1|15650.9|15648.9|63
1631084940000|2021-09-08 07:09:00|15653.7|15651.7|15653.1|15651.1|15653.7|15651.7|15652.1|15650.1|40
1631084950000|2021-09-08 07:09:10|15653|15651|15653.5|15651.5|15653.5|15651.5|15652|15650|12
1631084960000|2021-09-08 07:09:20|15653.6|15651.6|15654.6|15652.6|15654.6|15652.6|15652.2|15650.2|19
1631084970000|2021-09-08 07:09:30|15654.5|15652.5|15651.1|15649.1|15654.5|15652.5|15651|15649|18
1631084980000|2021-09-08 07:09:40|15651.2|15649.2|15650.7|15648.7|15651.2|15649.2|15650|15648|39
1631084990000|2021-09-08 07:09:50|15650.9|15648.9|15652.6|15650.6|15653.7|15651.7|15650.9|15648.9|38
1631085000000|2021-09-08 07:10:00|15652.7|15650.7|15649.6|15647.6|15652.7|15650.7|15648.2|15646.2|127
1631085010000|2021-09-08 07:10:10|15649.5|15647.5|15639.6|15637.6|15649.7|15647.7|15639|15637|411
1631085020000|2021-09-08 07:10:20|15639.2|15637.2|15645.1|15643.1|15645.9|15643.9|15639.1|15637.1|139
1631085030000|2021-09-08 07:10:30|15645|15643|15645.7|15643.7|15647|15645|15645|15643|49
1631085040000|2021-09-08 07:10:40|15645.9|15643.9|15645.1|15643.1|15646.6|15644.6|15644.6|15642.6|50
1631085050000|2021-09-08 07:10:50|15645|15643|15639.7|15637.7|15645.9|15643.9|15639.7|15637.7|60
1631085060000|2021-09-08 07:11:00|15640|15638|15637.4|15635.4|15640.5|15638.5|15636|15634|163
1631085070000|2021-09-08 07:11:10|15637.5|15635.5|15642.6|15640.6|15642.9|15640.9|15637.1|15635.1|91
1631085080000|2021-09-08 07:11:20|15642.7|15640.7|15643.4|15641.4|15646|15644|15642.7|15640.7|96
1631085090000|2021-09-08 07:11:30|15642.5|15640.5|15640|15638|15642.7|15640.7|15638.1|15636.1|45
1631085100000|2021-09-08 07:11:40|15640.4|15638.4|15641.1|15639.1|15641.9|15639.9|15639.9|15637.9|23
1631085110000|2021-09-08 07:11:50|15641|15639|15642.4|15640.4|15643.1|15641.1|15640.6|15638.6|31
1631085120000|2021-09-08 07:12:00|15642.1|15640.1|15637.6|15635.6|15642.1|15640.1|15637.5|15635.5|48
1631085130000|2021-09-08 07:12:10|15637.7|15635.7|15636.7|15634.7|15638.6|15636.6|15635.5|15633.5|101
1631085140000|2021-09-08 07:12:20|15636.9|15634.9|15638.1|15636.1|15638.1|15636.1|15635.6|15633.6|65
1631085150000|2021-09-08 07:12:30|15638.2|15636.2|15633.6|15631.6|15638.6|15636.6|15632.4|15630.4|142
1631085160000|2021-09-08 07:12:40|15633.5|15631.5|15636.1|15634.1|15636.5|15634.5|15631.5|15629.5|100
1631085170000|2021-09-08 07:12:50|15636|15634|15637.5|15635.5|15638.5|15636.5|15636|15634|58
1631085180000|2021-09-08 07:13:00|15637.2|15635.2|15637.9|15635.9|15638.5|15636.5|15634.5|15632.5|69
1631085190000|2021-09-08 07:13:10|15637.7|15635.7|15638.2|15636.2|15638.9|15636.9|15637|15635|62
1631085200000|2021-09-08 07:13:20|15638.4|15636.4|15635.1|15633.1|15639.5|15637.5|15635.1|15633.1|62
1631085210000|2021-09-08 07:13:30|15634.6|15632.6|15634.6|15632.6|15635.5|15633.5|15634.1|15632.1|58
1631085220000|2021-09-08 07:13:40|15635|15633|15633.2|15631.2|15635|15633|15631.9|15629.9|69
1631085230000|2021-09-08 07:13:50|15633|15631|15630.5|15628.5|15633|15631|15629.7|15627.7|215
1631085240000|2021-09-08 07:14:00|15630.6|15628.6|15632.4|15630.4|15633.1|15631.1|15630.4|15628.4|53
1631085250000|2021-09-08 07:14:10|15632.7|15630.7|15631.5|15629.5|15632.9|15630.9|15630.4|15628.4|29
1631085260000|2021-09-08 07:14:20|15631.6|15629.6|15625.6|15623.6|15632|15630|15625.2|15623.2|244
1631085270000|2021-09-08 07:14:30|15625.5|15623.5|15625.7|15623.7|15626|15624|15623|15621|173
1631085280000|2021-09-08 07:14:40|15625.9|15623.9|15626.4|15624.4|15626.4|15624.4|15622|15620|89
1631085290000|2021-09-08 07:14:50|15626.5|15624.5|15624.2|15622.2|15628.5|15626.5|15624.2|15622.2|192
1631085300000|2021-09-08 07:15:00|15624.4|15622.4|15627.6|15625.6|15628.5|15626.5|15622.2|15620.2|204
1631085310000|2021-09-08 07:15:10|15627.5|15625.5|15624.5|15622.5|15627.5|15625.5|15623.1|15621.1|81
1631085320000|2021-09-08 07:15:20|15624.4|15622.4|15625.7|15623.7|15627.2|15625.2|15623|15621|115
1631085330000|2021-09-08 07:15:30|15625.6|15623.6|15624.5|15622.5|15626.6|15624.6|15623.5|15621.5|52
1631085340000|2021-09-08 07:15:40|15624.2|15622.2|15626.2|15624.2|15626.2|15624.2|15623.2|15621.2|83
1631085350000|2021-09-08 07:15:50|15626.1|15624.1|15621.9|15619.9|15626.1|15624.1|15621.6|15619.6|80
1631085360000|2021-09-08 07:16:00|15621.4|15619.4|15625.1|15623.1|15625.2|15623.2|15620.9|15618.9|90
1631085370000|2021-09-08 07:16:10|15625|15623|15627.1|15625.1|15627.7|15625.7|15624.9|15622.9|100
1631085380000|2021-09-08 07:16:20|15627|15625|15626.1|15624.1|15627.2|15625.2|15625.5|15623.5|81
1631085390000|2021-09-08 07:16:30|15626.2|15624.2|15624.2|15622.2|15626.2|15624.2|15623.7|15621.7|53
1631085400000|2021-09-08 07:16:40|15624.5|15622.5|15619|15617|15624.7|15622.7|15619|15617|77
1631085410000|2021-09-08 07:16:50|15619.9|15617.9|15625|15623|15625.1|15623.1|15619.5|15617.5|213
1631085420000|2021-09-08 07:17:00|15625.2|15623.2|15626.5|15624.5|15626.5|15624.5|15624.2|15622.2|39
1631085430000|2021-09-08 07:17:10|15626.4|15624.4|15626.6|15624.6|15627.6|15625.6|15625.7|15623.7|60
1631085440000|2021-09-08 07:17:20|15626.5|15624.5|15628|15626|15628|15626|15626.4|15624.4|17
1631085450000|2021-09-08 07:17:30|15628.1|15626.1|15625.1|15623.1|15628.5|15626.5|15624.2|15622.2|342
1631085460000|2021-09-08 07:17:40|15625.2|15623.2|15625|15623|15626.2|15624.2|15623.2|15621.2|47
1631085470000|2021-09-08 07:17:50|15625.1|15623.1|15626.7|15624.7|15626.9|15624.9|15624.5|15622.5|25
1631085480000|2021-09-08 07:18:00|15626.6|15624.6|15626.9|15624.9|15627.4|15625.4|15626.2|15624.2|10
1631085490000|2021-09-08 07:18:10|15627|15625|15628.4|15626.4|15628.5|15626.5|15626.9|15624.9|40
1631085500000|2021-09-08 07:18:20|15627.9|15625.9|15628.7|15626.7|15629.2|15627.2|15627.9|15625.9|43
1631085510000|2021-09-08 07:18:30|15629.2|15627.2|15629.7|15627.7|15630.7|15628.7|15628.5|15626.5|71
1631085520000|2021-09-08 07:18:40|15630|15628|15630.6|15628.6|15630.9|15628.9|15629.7|15627.7|29
1631085530000|2021-09-08 07:18:50|15630.5|15628.5|15630.9|15628.9|15631.1|15629.1|15630.1|15628.1|22
1631085540000|2021-09-08 07:19:00|15630.7|15628.7|15629.7|15627.7|15631|15629|15628.2|15626.2|68
1631085550000|2021-09-08 07:19:10|15629.9|15627.9|15631.9|15629.9|15632.9|15630.9|15629.9|15627.9|67
1631085560000|2021-09-08 07:19:20|15632|15630|15632.5|15630.5|15632.6|15630.6|15631.4|15629.4|17
1631085570000|2021-09-08 07:19:30|15632.2|15630.2|15633.5|15631.5|15633.9|15631.9|15632|15630|65
1631085580000|2021-09-08 07:19:40|15633|15631|15633.1|15631.1|15633.6|15631.6|15632.5|15630.5|51
1631085590000|2021-09-08 07:19:50|15632.6|15630.6|15632.5|15630.5|15633.5|15631.5|15632|15630|40
1631085600000|2021-09-08 07:20:00|15632.2|15630.2|15631.6|15629.6|15632.4|15630.4|15631.5|15629.5|36
1631085610000|2021-09-08 07:20:10|15631.5|15629.5|15628|15626|15631.7|15629.7|15626.7|15624.7|95
1631085620000|2021-09-08 07:20:20|15628.5|15626.5|15627.1|15625.1|15628.9|15626.9|15626.5|15624.5|53
1631085630000|2021-09-08 07:20:30|15627|15625|15627|15625|15627.4|15625.4|15625.5|15623.5|47
1631085640000|2021-09-08 07:20:40|15626.9|15624.9|15626.6|15624.6|15627|15625|15624.5|15622.5|71
1631085650000|2021-09-08 07:20:50|15626.5|15624.5|15623.2|15621.2|15626.5|15624.5|15623|15621|88
1631085660000|2021-09-08 07:21:00|15623.1|15621.1|15623.6|15621.6|15624|15622|15620.9|15618.9|90
1631085670000|2021-09-08 07:21:10|15623.7|15621.7|15623.5|15621.5|15623.9|15621.9|15621.4|15619.4|49
1631085680000|2021-09-08 07:21:20|15623.6|15621.6|15625|15623|15626.1|15624.1|15623.5|15621.5|51
1631085690000|2021-09-08 07:21:30|15624.5|15622.5|15624|15622|15626.4|15624.4|15623.7|15621.7|55
1631085700000|2021-09-08 07:21:40|15624.1|15622.1|15626.4|15624.4|15626.5|15624.5|15623.4|15621.4|44
1631085710000|2021-09-08 07:21:50|15626.5|15624.5|15626.1|15624.1|15627.6|15625.6|15625.9|15623.9|39
1631085720000|2021-09-08 07:22:00|15626.2|15624.2|15623.1|15621.1|15626.4|15624.4|15622.5|15620.5|36
1631085730000|2021-09-08 07:22:10|15623.2|15621.2|15623.2|15621.2|15625|15623|15622.7|15620.7|31
1631085740000|2021-09-08 07:22:20|15623.5|15621.5|15622.4|15620.4|15624|15622|15621.1|15619.1|52
1631085750000|2021-09-08 07:22:30|15622.2|15620.2|15622.9|15620.9|15624|15622|15622.2|15620.2|13
1631085760000|2021-09-08 07:22:40|15622.7|15620.7|15623.2|15621.2|15624.1|15622.1|15622.5|15620.5|6
1631085770000|2021-09-08 07:22:50|15623.1|15621.1|15622.7|15620.7|15623.2|15621.2|15622.5|15620.5|17
1631085780000|2021-09-08 07:23:00|15622.9|15620.9|15621|15619|15623|15621|15621|15619|29
1631085790000|2021-09-08 07:23:10|15620.5|15618.5|15619.5|15617.5|15620.9|15618.9|15618.7|15616.7|101
1631085800000|2021-09-08 07:23:20|15619.7|15617.7|15617.6|15615.6|15620.2|15618.2|15617.6|15615.6|57
1631085810000|2021-09-08 07:23:30|15617.5|15615.5|15621.2|15619.2|15621.4|15619.4|15617.5|15615.5|52
1631085820000|2021-09-08 07:23:40|15621.1|15619.1|15620.1|15618.1|15621.1|15619.1|15619.2|15617.2|43
1631085830000|2021-09-08 07:23:50|15620|15618|15623.1|15621.1|15623.1|15621.1|15619.9|15617.9|58
1631085840000|2021-09-08 07:24:00|15623.2|15621.2|15621.1|15619.1|15623.4|15621.4|15621|15619|39
1631085850000|2021-09-08 07:24:10|15621.2|15619.2|15623|15621|15624.1|15622.1|15621.2|15619.2|26
1631085860000|2021-09-08 07:24:20|15623.2|15621.2|15624.2|15622.2|15625.6|15623.6|15623.1|15621.1|58
1631085870000|2021-09-08 07:24:30|15624.1|15622.1|15623.2|15621.2|15624.9|15622.9|15623|15621|23
1631085880000|2021-09-08 07:24:40|15623.4|15621.4|15622.1|15620.1|15623.5|15621.5|15621.7|15619.7|45
1631085890000|2021-09-08 07:24:50|15622.2|15620.2|15619.7|15617.7|15622.5|15620.5|15619.7|15617.7|42
1631085900000|2021-09-08 07:25:00|15619|15617|15617.6|15615.6|15619|15617|15617.6|15615.6|78
1631085910000|2021-09-08 07:25:10|15617.5|15615.5|15614.7|15612.7|15617.5|15615.5|15614.5|15612.5|130
1631085920000|2021-09-08 07:25:20|15614.9|15612.9|15615.2|15613.2|15617.5|15615.5|15612|15610|212
1631085930000|2021-09-08 07:25:30|15615.5|15613.5|15613.4|15611.4|15615.5|15613.5|15613.1|15611.1|64
1631085940000|2021-09-08 07:25:40|15613.1|15611.1|15612.4|15610.4|15613.4|15611.4|15611.5|15609.5|85
1631085950000|2021-09-08 07:25:50|15612.5|15610.5|15613.2|15611.2|15613.2|15611.2|15607.7|15605.7|311
1631085960000|2021-09-08 07:26:00|15613.5|15611.5|15615.9|15613.9|15617.5|15615.5|15613.5|15611.5|148
1631085970000|2021-09-08 07:26:10|15615.7|15613.7|15617.2|15615.2|15617.5|15615.5|15615.7|15613.7|38
1631085980000|2021-09-08 07:26:20|15617.1|15615.1|15618.4|15616.4|15619.4|15617.4|15616.9|15614.9|65
1631085990000|2021-09-08 07:26:30|15618.5|15616.5|15616.4|15614.4|15619|15617|15616.4|15614.4|16
1631086000000|2021-09-08 07:26:40|15616.2|15614.2|15613|15611|15616.2|15614.2|15612|15610|72
1631086010000|2021-09-08 07:26:50|15612.9|15610.9|15612.4|15610.4|15612.9|15610.9|15610|15608|117
1631086020000|2021-09-08 07:27:00|15612.2|15610.2|15613|15611|15613.5|15611.5|15610.4|15608.4|40
1631086030000|2021-09-08 07:27:10|15612.5|15610.5|15615.9|15613.9|15616|15614|15612.5|15610.5|45
1631086040000|2021-09-08 07:27:20|15615.7|15613.7|15615.7|15613.7|15617.5|15615.5|15615.1|15613.1|57
1631086050000|2021-09-08 07:27:30|15615.9|15613.9|15616.7|15614.7|15617.4|15615.4|15615.9|15613.9|12
1631086060000|2021-09-08 07:27:40|15616.5|15614.5|15617.1|15615.1|15618|15616|15616.4|15614.4|19
1631086070000|2021-09-08 07:27:50|15617.2|15615.2|15618.4|15616.4|15618.5|15616.5|15616.9|15614.9|44
1631086080000|2021-09-08 07:28:00|15618.2|15616.2|15618.9|15616.9|15619.1|15617.1|15617.4|15615.4|66
1631086090000|2021-09-08 07:28:10|15618.7|15616.7|15619.6|15617.6|15619.6|15617.6|15618.4|15616.4|13
1631086100000|2021-09-08 07:28:20|15619.2|15617.2|15619.1|15617.1|15619.6|15617.6|15618.9|15616.9|19
1631086110000|2021-09-08 07:28:30|15619.2|15617.2|15619.5|15617.5|15620.6|15618.6|15618.9|15616.9|50
1631086120000|2021-09-08 07:28:40|15619.6|15617.6|15620.5|15618.5|15621|15619|15619.6|15617.6|32
1631086130000|2021-09-08 07:28:50|15620.4|15618.4|15621.1|15619.1|15621.7|15619.7|15620.4|15618.4|37
1631086140000|2021-09-08 07:29:00|15621|15619|15621.1|15619.1|15623|15621|15620.4|15618.4|100
1631086150000|2021-09-08 07:29:10|15621|15619|15619.2|15617.2|15621.2|15619.2|15618.6|15616.6|43
1631086160000|2021-09-08 07:29:20|15618.9|15616.9|15619.6|15617.6|15619.7|15617.7|15618.9|15616.9|2
1631086170000|2021-09-08 07:29:30|15619.5|15617.5|15619.5|15617.5|15619.5|15617.5|15617.7|15615.7|45
1631086180000|2021-09-08 07:29:40|15619.7|15617.7|15618.6|15616.6|15620.2|15618.2|15618.1|15616.1|24
1631086190000|2021-09-08 07:29:50|15618.4|15616.4|15620|15618|15621|15619|15618|15616|46
1631086200000|2021-09-08 07:30:00|15619.4|15617.4|15617.2|15615.2|15619.5|15617.5|15616.7|15614.7|90
1631086210000|2021-09-08 07:30:10|15617.4|15615.4|15616.1|15614.1|15617.9|15615.9|15616|15614|27
1631086220000|2021-09-08 07:30:20|15616|15614|15614.9|15612.9|15616|15614|15614.5|15612.5|60
1631086230000|2021-09-08 07:30:30|15614.6|15612.6|15612.9|15610.9|15614.6|15612.6|15612.9|15610.9|58
1631086240000|2021-09-08 07:30:40|15613|15611|15614.2|15612.2|15614.4|15612.4|15612|15610|52
1631086250000|2021-09-08 07:30:50|15614.4|15612.4|15618.5|15616.5|15619|15617|15614.4|15612.4|78
1631086260000|2021-09-08 07:31:00|15618.6|15616.6|15618.7|15616.7|15620.1|15618.1|15618.2|15616.2|45
1631086270000|2021-09-08 07:31:10|15618.5|15616.5|15617.1|15615.1|15619.1|15617.1|15617.1|15615.1|43
1631086280000|2021-09-08 07:31:20|15617.2|15615.2|15614.2|15612.2|15617.2|15615.2|15613.5|15611.5|45
1631086290000|2021-09-08 07:31:30|15614.5|15612.5|15613.4|15611.4|15615|15613|15613.4|15611.4|36
1631086300000|2021-09-08 07:31:40|15613.7|15611.7|15616|15614|15616.5|15614.5|15613|15611|80
1631086310000|2021-09-08 07:31:50|15615.9|15613.9|15615.7|15613.7|15616.9|15614.9|15615.2|15613.2|49
1631086320000|2021-09-08 07:32:00|15615.5|15613.5|15615.9|15613.9|15618.1|15616.1|15615.4|15613.4|31
1631086330000|2021-09-08 07:32:10|15616|15614|15615.7|15613.7|15616|15614|15614.6|15612.6|25
1631086340000|2021-09-08 07:32:20|15615.1|15613.1|15614.6|15612.6|15615.1|15613.1|15613|15611|36
1631086350000|2021-09-08 07:32:30|15614.7|15612.7|15612.7|15610.7|15615.4|15613.4|15612.6|15610.6|29
1631086360000|2021-09-08 07:32:40|15612.9|15610.9|15612.2|15610.2|15613.1|15611.1|15611.5|15609.5|60
1631086370000|2021-09-08 07:32:50|15612.1|15610.1|15616.9|15614.9|15617.5|15615.5|15611.9|15609.9|55
1631086380000|2021-09-08 07:33:00|15616.7|15614.7|15617.6|15615.6|15618.4|15616.4|15616|15614|53
1631086390000|2021-09-08 07:33:10|15617.5|15615.5|15619.7|15617.7|15620.5|15618.5|15617.1|15615.1|60
1631086400000|2021-09-08 07:33:20|15619.6|15617.6|15620.9|15618.9|15621|15619|15619|15617|29
1631086410000|2021-09-08 07:33:30|15620.7|15618.7|15621.1|15619.1|15621.6|15619.6|15620.1|15618.1|44
1631086420000|2021-09-08 07:33:40|15621.2|15619.2|15622|15620|15622.5|15620.5|15621.2|15619.2|58
1631086430000|2021-09-08 07:33:50|15622.1|15620.1|15623.5|15621.5|15623.6|15621.6|15621.5|15619.5|82
1631086440000|2021-09-08 07:34:00|15623.4|15621.4|15624|15622|15624.1|15622.1|15623|15621|49
1631086450000|2021-09-08 07:34:10|15623.9|15621.9|15622.6|15620.6|15624.5|15622.5|15621.9|15619.9|51
1631086460000|2021-09-08 07:34:20|15622.5|15620.5|15621.9|15619.9|15622.5|15620.5|15621.4|15619.4|25
1631086470000|2021-09-08 07:34:30|15622|15620|15622.6|15620.6|15623|15621|15621.1|15619.1|39
1631086480000|2021-09-08 07:34:40|15622.5|15620.5|15622.4|15620.4|15622.6|15620.6|15621.2|15619.2|10
1631086490000|2021-09-08 07:34:50|15622.2|15620.2|15623.2|15621.2|15623.2|15621.2|15621.4|15619.4|17
1631086500000|2021-09-08 07:35:00|15623.4|15621.4|15622.5|15620.5|15623.9|15621.9|15621.9|15619.9|37
1631086510000|2021-09-08 07:35:10|15622.4|15620.4|15622.9|15620.9|15623.1|15621.1|15622.1|15620.1|34
1631086520000|2021-09-08 07:35:20|15623|15621|15624.7|15622.7|15625.2|15623.2|15623|15621|66
1631086530000|2021-09-08 07:35:30|15624.9|15622.9|15624|15622|15624.9|15622.9|15623.9|15621.9|21
1631086540000|2021-09-08 07:35:40|15624.2|15622.2|15624.5|15622.5|15624.7|15622.7|15624|15622|13
1631086550000|2021-09-08 07:35:50|15624.4|15622.4|15626.2|15624.2|15626.7|15624.7|15624|15622|73
1631086560000|2021-09-08 07:36:00|15626.1|15624.1|15624.9|15622.9|15626.5|15624.5|15624.9|15622.9|50
1631086570000|2021-09-08 07:36:10|15625|15623|15625.7|15623.7|15626.1|15624.1|15624.4|15622.4|17
1631086580000|2021-09-08 07:36:20|15625.9|15623.9|15626.6|15624.6|15627.5|15625.5|15625.2|15623.2|31
1631086590000|2021-09-08 07:36:30|15627|15625|15627|15625|15627.5|15625.5|15625.7|15623.7|30
1631086600000|2021-09-08 07:36:40|15626.9|15624.9|15625.2|15623.2|15627.4|15625.4|15624.7|15622.7|55
1631086610000|2021-09-08 07:36:50|15625.4|15623.4|15624.9|15622.9|15626.2|15624.2|15624.7|15622.7|40
1631086620000|2021-09-08 07:37:00|15625|15623|15624.4|15622.4|15625.2|15623.2|15623.2|15621.2|45
1631086630000|2021-09-08 07:37:10|15624.5|15622.5|15623|15621|15625.2|15623.2|15623|15621|34
1631086640000|2021-09-08 07:37:20|15623.1|15621.1|15622.6|15620.6|15623.7|15621.7|15622|15620|22
1631086650000|2021-09-08 07:37:30|15622.5|15620.5|15622.2|15620.2|15623.5|15621.5|15621.6|15619.6|21
1631086660000|2021-09-08 07:37:40|15622.4|15620.4|15622|15620|15622.7|15620.7|15621.2|15619.2|30
1631086670000|2021-09-08 07:37:50|15621.9|15619.9|15621.1|15619.1|15622.4|15620.4|15621|15619|29
1631086680000|2021-09-08 07:38:00|15621.2|15619.2|15623|15621|15623.2|15621.2|15621|15619|28
1631086690000|2021-09-08 07:38:10|15623.1|15621.1|15624.7|15622.7|15625.7|15623.7|15622.9|15620.9|28
1631086700000|2021-09-08 07:38:20|15624.6|15622.6|15623.9|15621.9|15625.1|15623.1|15623.5|15621.5|8
1631086710000|2021-09-08 07:38:30|15623.7|15621.7|15623.2|15621.2|15624.5|15622.5|15622.7|15620.7|15
1631086720000|2021-09-08 07:38:40|15623.5|15621.5|15623|15621|15623.7|15621.7|15622.1|15620.1|10
1631086730000|2021-09-08 07:38:50|15623.1|15621.1|15623.4|15621.4|15623.4|15621.4|15622.5|15620.5|11
1631086740000|2021-09-08 07:39:00|15623.2|15621.2|15626.7|15624.7|15627.1|15625.1|15623|15621|45
1631086750000|2021-09-08 07:39:10|15626.9|15624.9|15628|15626|15628.1|15626.1|15626.7|15624.7|34
1631086760000|2021-09-08 07:39:20|15628.1|15626.1|15625|15623|15628.2|15626.2|15624.7|15622.7|33
1631086770000|2021-09-08 07:39:30|15624.9|15622.9|15626|15624|15626.2|15624.2|15624.2|15622.2|14
1631086780000|2021-09-08 07:39:40|15626.1|15624.1|15625.6|15623.6|15626.2|15624.2|15624.9|15622.9|18
1631086790000|2021-09-08 07:39:50|15625.7|15623.7|15625.5|15623.5|15626.6|15624.6|15625.2|15623.2|11
1631086800000|2021-09-08 07:40:00|15625.6|15623.6|15623.5|15621.5|15627.2|15625.2|15623.2|15621.2|49
1631086810000|2021-09-08 07:40:10|15623.4|15621.4|15622.6|15620.6|15623.5|15621.5|15622|15620|35
1631086820000|2021-09-08 07:40:20|15622.2|15620.2|15624.2|15622.2|15624.2|15622.2|15621.9|15619.9|29
1631086830000|2021-09-08 07:40:30|15624.1|15622.1|15624.1|15622.1|15624.9|15622.9|15623.7|15621.7|27
1631086840000|2021-09-08 07:40:40|15624|15622|15625.4|15623.4|15626.2|15624.2|15623.5|15621.5|26
1631086850000|2021-09-08 07:40:50|15625.6|15623.6|15624.2|15622.2|15625.7|15623.7|15624.2|15622.2|15
1631086860000|2021-09-08 07:41:00|15624.1|15622.1|15623.2|15621.2|15624.1|15622.1|15622.2|15620.2|58
1631086870000|2021-09-08 07:41:10|15623.4|15621.4|15623.6|15621.6|15624.2|15622.2|15622.5|15620.5|8
1631086880000|2021-09-08 07:41:20|15623.5|15621.5|15623.2|15621.2|15624|15622|15623|15621|4
1631086890000|2021-09-08 07:41:30|15622.5|15620.5|15622.6|15620.6|15622.7|15620.7|15622|15620|7
1631086900000|2021-09-08 07:41:40|15622.7|15620.7|15622.9|15620.9|15624|15622|15622.7|15620.7|4
1631086910000|2021-09-08 07:41:50|15623|15621|15623.7|15621.7|15623.7|15621.7|15621.9|15619.9|51
1631086920000|2021-09-08 07:42:00|15623.9|15621.9|15624.7|15622.7|15625.2|15623.2|15622.5|15620.5|23
1631086930000|2021-09-08 07:42:10|15624.6|15622.6|15623.1|15621.1|15625|15623|15622.7|15620.7|32
1631086940000|2021-09-08 07:42:20|15623|15621|15622.7|15620.7|15623.1|15621.1|15621.5|15619.5|19
1631086950000|2021-09-08 07:42:30|15622.5|15620.5|15622.2|15620.2|15623.5|15621.5|15621.6|15619.6|10
1631086960000|2021-09-08 07:42:40|15622.1|15620.1|15622.2|15620.2|15622.7|15620.7|15621.9|15619.9|5
1631086970000|2021-09-08 07:42:50|15622.5|15620.5|15621|15619|15622.7|15620.7|15621|15619|39
1631086980000|2021-09-08 07:43:00|15620.9|15618.9|15622.7|15620.7|15622.7|15620.7|15620.6|15618.6|19
1631086990000|2021-09-08 07:43:10|15622.6|15620.6|15622.7|15620.7|15624|15622|15622.2|15620.2|15
1631087000000|2021-09-08 07:43:20|15622.9|15620.9|15623.2|15621.2|15623.5|15621.5|15622.4|15620.4|6
1631087010000|2021-09-08 07:43:30|15623.1|15621.1|15621.7|15619.7|15623.1|15621.1|15621.2|15619.2|12
1631087020000|2021-09-08 07:43:40|15621.9|15619.9|15621.9|15619.9|15622.2|15620.2|15621.2|15619.2|22
1631087030000|2021-09-08 07:43:50|15621.7|15619.7|15622.7|15620.7|15623.1|15621.1|15621.4|15619.4|27
1631087040000|2021-09-08 07:44:00|15622.6|15620.6|15624.6|15622.6|15624.9|15622.9|15622.5|15620.5|29
1631087050000|2021-09-08 07:44:10|15624.7|15622.7|15624.7|15622.7|15625.2|15623.2|15624.1|15622.1|22
1631087060000|2021-09-08 07:44:20|15624.9|15622.9|15624|15622|15624.9|15622.9|15623.4|15621.4|9
1631087070000|2021-09-08 07:44:30|15623.9|15621.9|15625|15623|15625.5|15623.5|15623.6|15621.6|21
1631087080000|2021-09-08 07:44:40|15625.1|15623.1|15625.7|15623.7|15626|15624|15624.5|15622.5|9
1631087090000|2021-09-08 07:44:50|15625.4|15623.4|15626|15624|15627.5|15625.5|15625.4|15623.4|27
1631087100000|2021-09-08 07:45:00|15626.2|15624.2|15624.1|15622.1|15626.2|15624.2|15623.2|15621.2|35
1631087110000|2021-09-08 07:45:10|15624|15622|15623|15621|15624.2|15622.2|15623|15621|14
1631087120000|2021-09-08 07:45:20|15623.1|15621.1|15623.2|15621.2|15624.1|15622.1|15622.9|15620.9|14
1631087130000|2021-09-08 07:45:30|15623.1|15621.1|15622.2|15620.2|15623.2|15621.2|15622|15620|15
1631087140000|2021-09-08 07:45:40|15622.1|15620.1|15622.2|15620.2|15622.2|15620.2|15621.1|15619.1|30
1631087150000|2021-09-08 07:45:50|15622.4|15620.4|15625.5|15623.5|15625.7|15623.7|15622.4|15620.4|57
1631087160000|2021-09-08 07:46:00|15625.4|15623.4|15624|15622|15625.4|15623.4|15623.6|15621.6|31
1631087170000|2021-09-08 07:46:10|15624.2|15622.2|15621.6|15619.6|15624.2|15622.2|15621.4|15619.4|45
1631087180000|2021-09-08 07:46:20|15621.7|15619.7|15622.2|15620.2|15622.5|15620.5|15621|15619|30
1631087190000|2021-09-08 07:46:30|15622.1|15620.1|15622.4|15620.4|15622.6|15620.6|15621.2|15619.2|9
1631087200000|2021-09-08 07:46:40|15622.5|15620.5|15622.7|15620.7|15624.7|15622.7|15622.2|15620.2|53
1631087210000|2021-09-08 07:46:50|15622.6|15620.6|15623.2|15621.2|15624.2|15622.2|15621.4|15619.4|36
1631087220000|2021-09-08 07:47:00|15623.1|15621.1|15624|15622|15624|15622|15622.5|15620.5|6
1631087230000|2021-09-08 07:47:10|15623.7|15621.7|15623.2|15621.2|15624.7|15622.7|15623.1|15621.1|11
1631087240000|2021-09-08 07:47:20|15623.5|15621.5|15623|15621|15624.4|15622.4|15623|15621|11
1631087250000|2021-09-08 07:47:30|15623.1|15621.1|15623.2|15621.2|15623.7|15621.7|15622.5|15620.5|11
1631087260000|2021-09-08 07:47:40|15623.5|15621.5|15623.4|15621.4|15624.5|15622.5|15622.7|15620.7|11
1631087270000|2021-09-08 07:47:50|15623.2|15621.2|15622.6|15620.6|15623.5|15621.5|15622.4|15620.4|8
1631087280000|2021-09-08 07:48:00|15621.5|15619.5|15621.2|15619.2|15621.9|15619.9|15620.9|15618.9|26
1631087290000|2021-09-08 07:48:10|15621|15619|15621.5|15619.5|15621.7|15619.7|15621|15619|13
1631087300000|2021-09-08 07:48:20|15621.6|15619.6|15621.5|15619.5|15621.9|15619.9|15620.9|15618.9|10
1631087310000|2021-09-08 07:48:30|15621.7|15619.7|15623.6|15621.6|15623.6|15621.6|15621.7|15619.7|26
1631087320000|2021-09-08 07:48:40|15623.7|15621.7|15621|15619|15624.5|15622.5|15620.9|15618.9|25
1631087330000|2021-09-08 07:48:50|15620.9|15618.9|15620.4|15618.4|15622.1|15620.1|15620.4|15618.4|43
1631087340000|2021-09-08 07:49:00|15620.5|15618.5|15620.2|15618.2|15621.1|15619.1|15620|15618|21
1631087350000|2021-09-08 07:49:10|15620|15618|15618|15616|15620.1|15618.1|15618|15616|72
1631087360000|2021-09-08 07:49:20|15617.9|15615.9|15617.4|15615.4|15618.5|15616.5|15616.5|15614.5|52
1631087370000|2021-09-08 07:49:30|15617.2|15615.2|15616.5|15614.5|15618.2|15616.2|15616.2|15614.2|30
1631087380000|2021-09-08 07:49:40|15616.6|15614.6|15616.1|15614.1|15618.1|15616.1|15616|15614|52
1631087390000|2021-09-08 07:49:50|15616|15614|15619.7|15617.7|15619.7|15617.7|15616|15614|23
1631087400000|2021-09-08 07:50:00|15619.6|15617.6|15621|15619|15622.7|15620.7|15619|15617|68
1631087410000|2021-09-08 07:50:10|15620.5|15618.5|15620.5|15618.5|15620.6|15618.6|15619.2|15617.2|3
1631087420000|2021-09-08 07:50:20|15620.4|15618.4|15620.2|15618.2|15620.7|15618.7|15620|15618|7
1631087430000|2021-09-08 07:50:30|15620.4|15618.4|15620.5|15618.5|15621|15619|15620.2|15618.2|3
1631087440000|2021-09-08 07:50:40|15620.4|15618.4|15619.4|15617.4|15620.7|15618.7|15619.1|15617.1|9
1631087450000|2021-09-08 07:50:50|15619.5|15617.5|15619.5|15617.5|15620.1|15618.1|15619|15617|10
1631087460000|2021-09-08 07:51:00|15619.4|15617.4|15618.2|15616.2|15619.7|15617.7|15617.4|15615.4|22
1631087470000|2021-09-08 07:51:10|15617.7|15615.7|15620|15618|15620.5|15618.5|15617.7|15615.7|25
1631087480000|2021-09-08 07:51:20|15619.9|15617.9|15621|15619|15621|15619|15619.5|15617.5|15
1631087490000|2021-09-08 07:51:30|15620.9|15618.9|15620.6|15618.6|15621|15619|15620|15618|6
1631087500000|2021-09-08 07:51:40|15620.7|15618.7|15621.7|15619.7|15621.9|15619.9|15620.7|15618.7|5
1631087510000|2021-09-08 07:51:50|15621.4|15619.4|15622.1|15620.1|15623.5|15621.5|15621.2|15619.2|42
1631087520000|2021-09-08 07:52:00|15622.2|15620.2|15619.7|15617.7|15622.2|15620.2|15619.1|15617.1|13
1631087530000|2021-09-08 07:52:10|15619.6|15617.6|15618.7|15616.7|15619.7|15617.7|15618.4|15616.4|7
1631087540000|2021-09-08 07:52:20|15619|15617|15619.2|15617.2|15619.5|15617.5|15618.2|15616.2|10
1631087550000|2021-09-08 07:52:30|15619.4|15617.4|15620.6|15618.6|15621.2|15619.2|15619.2|15617.2|9
1631087560000|2021-09-08 07:52:40|15620.5|15618.5|15620.5|15618.5|15621.1|15619.1|15620.4|15618.4|6
1631087570000|2021-09-08 07:52:50|15620.4|15618.4|15619.7|15617.7|15620.6|15618.6|15619|15617|15
1631087580000|2021-09-08 07:53:00|15619.9|15617.9|15622|15620|15622|15620|15619.9|15617.9|16
1631087590000|2021-09-08 07:53:10|15621.9|15619.9|15622.4|15620.4|15623|15621|15621.7|15619.7|17
1631087600000|2021-09-08 07:53:20|15622.2|15620.2|15623.2|15621.2|15623.2|15621.2|15622.2|15620.2|7
1631087610000|2021-09-08 07:53:30|15623.4|15621.4|15623.7|15621.7|15624.6|15622.6|15623.4|15621.4|45
1631087620000|2021-09-08 07:53:40|15623.6|15621.6|15625|15623|15625|15623|15623.4|15621.4|35
1631087630000|2021-09-08 07:53:50|15624.9|15622.9|15626|15624|15626|15624|15624.7|15622.7|31
1631087640000|2021-09-08 07:54:00|15626.1|15624.1|15626.6|15624.6|15627|15625|15625.5|15623.5|50
1631087650000|2021-09-08 07:54:10|15626.7|15624.7|15628.6|15626.6|15629|15627|15626.2|15624.2|64
1631087660000|2021-09-08 07:54:20|15628.5|15626.5|15628.7|15626.7|15629.2|15627.2|15628|15626|58
1631087670000|2021-09-08 07:54:30|15628.9|15626.9|15628|15626|15630|15628|15627.5|15625.5|65
1631087680000|2021-09-08 07:54:40|15627.9|15625.9|15628|15626|15628.6|15626.6|15627.5|15625.5|17
1631087690000|2021-09-08 07:54:50|15628.1|15626.1|15627.7|15625.7|15628.2|15626.2|15627.5|15625.5|10
1631087700000|2021-09-08 07:55:00|15627.9|15625.9|15626.2|15624.2|15629|15627|15626.2|15624.2|39
1631087710000|2021-09-08 07:55:10|15626.1|15624.1|15624.2|15622.2|15626.4|15624.4|15624.2|15622.2|18
1631087720000|2021-09-08 07:55:20|15624.1|15622.1|15624.9|15622.9|15625.1|15623.1|15624.1|15622.1|41
1631087730000|2021-09-08 07:55:30|15624.7|15622.7|15624|15622|15624.7|15622.7|15623.2|15621.2|46
1631087740000|2021-09-08 07:55:40|15624.1|15622.1|15621.9|15619.9|15624.2|15622.2|15621.7|15619.7|45
1631087750000|2021-09-08 07:55:50|15622|15620|15622.7|15620.7|15624.4|15622.4|15621.9|15619.9|52
1631087760000|2021-09-08 07:56:00|15622.9|15620.9|15624.4|15622.4|15625|15623|15622.7|15620.7|22
1631087770000|2021-09-08 07:56:10|15624.5|15622.5|15624.4|15622.4|15624.7|15622.7|15624.2|15622.2|14
1631087780000|2021-09-08 07:56:20|15624.5|15622.5|15624.4|15622.4|15624.7|15622.7|15623.9|15621.9|3
1631087790000|2021-09-08 07:56:30|15624.5|15622.5|15624.2|15622.2|15624.7|15622.7|15624|15622|7
1631087800000|2021-09-08 07:56:40|15624.1|15622.1|15624.7|15622.7|15624.7|15622.7|15623.7|15621.7|3
1631087810000|2021-09-08 07:56:50|15624.6|15622.6|15623.5|15621.5|15625.6|15623.6|15623.2|15621.2|24
1631087820000|2021-09-08 07:57:00|15623.2|15621.2|15623.4|15621.4|15623.6|15621.6|15622.6|15620.6|19
1631087830000|2021-09-08 07:57:10|15623.5|15621.5|15623|15621|15623.7|15621.7|15622.5|15620.5|4
1631087840000|2021-09-08 07:57:20|15622.9|15620.9|15624.2|15622.2|15624.5|15622.5|15622.5|15620.5|102
1631087850000|2021-09-08 07:57:30|15624.5|15622.5|15626.9|15624.9|15626.9|15624.9|15624.2|15622.2|81
1631087860000|2021-09-08 07:57:40|15626.6|15624.6|15625.6|15623.6|15627.1|15625.1|15624.5|15622.5|34
1631087870000|2021-09-08 07:57:50|15625.5|15623.5|15624.7|15622.7|15626.1|15624.1|15624.5|15622.5|5
1631087880000|2021-09-08 07:58:00|15624.5|15622.5|15627.5|15625.5|15627.6|15625.6|15624.5|15622.5|81
1631087890000|2021-09-08 07:58:10|15627.4|15625.4|15629.5|15627.5|15629.5|15627.5|15627.1|15625.1|35
1631087900000|2021-09-08 07:58:20|15629.4|15627.4|15629.7|15627.7|15630.1|15628.1|15629|15627|35
1631087910000|2021-09-08 07:58:30|15629.6|15627.6|15630.5|15628.5|15631.4|15629.4|15629.4|15627.4|86
1631087920000|2021-09-08 07:58:40|15630.6|15628.6|15627|15625|15630.6|15628.6|15627|15625|62
1631087930000|2021-09-08 07:58:50|15627.1|15625.1|15629|15627|15629.5|15627.5|15627.1|15625.1|23
1631087940000|2021-09-08 07:59:00|15629.1|15627.1|15627.9|15625.9|15629.2|15627.2|15627.9|15625.9|28
1631087950000|2021-09-08 07:59:10|15628.2|15626.2|15627.7|15625.7|15628.2|15626.2|15627.4|15625.4|20
1631087960000|2021-09-08 07:59:20|15627.6|15625.6|15626.9|15624.9|15627.6|15625.6|15625.9|15623.9|56
1631087970000|2021-09-08 07:59:30|15626.7|15624.7|15628.2|15626.2|15628.5|15626.5|15626.1|15624.1|19
1631087980000|2021-09-08 07:59:40|15628.5|15626.5|15629|15627|15630.7|15628.7|15628.5|15626.5|81
1631087990000|2021-09-08 07:59:50|15628.7|15626.7|15628.9|15626.9|15629.2|15627.2|15628|15626|17
1631088000000|2021-09-08 08:00:00|15628.7|15626.7|15627.2|15625.2|15630.6|15628.6|15627.2|15625.2|79
1631088010000|2021-09-08 08:00:10|15627.1|15625.1|15628|15626|15628.2|15626.2|15626|15624|61
1631088020000|2021-09-08 08:00:20|15627.7|15625.7|15628.5|15626.5|15628.7|15626.7|15627|15625|46
1631088030000|2021-09-08 08:00:30|15628.6|15626.6|15630|15628|15630.6|15628.6|15628.5|15626.5|17
1631088040000|2021-09-08 08:00:40|15629.9|15627.9|15628.2|15626.2|15629.9|15627.9|15627.9|15625.9|18
1631088050000|2021-09-08 08:00:50|15628.1|15626.1|15627.6|15625.6|15628.4|15626.4|15627|15625|26
1631088060000|2021-09-08 08:01:00|15627.4|15625.4|15628.9|15626.9|15629.1|15627.1|15627.2|15625.2|37
1631088070000|2021-09-08 08:01:10|15628.7|15626.7|15628.6|15626.6|15630.1|15628.1|15628|15626|24
1631088080000|2021-09-08 08:01:20|15628.5|15626.5|15628.7|15626.7|15628.9|15626.9|15627.9|15625.9|7
1631088090000|2021-09-08 08:01:30|15628.6|15626.6|15626.5|15624.5|15629.5|15627.5|15626.1|15624.1|24
1631088100000|2021-09-08 08:01:40|15626.6|15624.6|15626.4|15624.4|15626.7|15624.7|15626|15624|10
1631088110000|2021-09-08 08:01:50|15626|15624|15627|15625|15628|15626|15626|15624|12
1631088120000|2021-09-08 08:02:00|15626.9|15624.9|15626.5|15624.5|15626.9|15624.9|15625.7|15623.7|18
1631088130000|2021-09-08 08:02:10|15626.4|15624.4|15628.5|15626.5|15628.7|15626.7|15626.2|15624.2|18
1631088140000|2021-09-08 08:02:20|15628.6|15626.6|15627.7|15625.7|15629|15627|15626.9|15624.9|4
1631088150000|2021-09-08 08:02:30|15627.9|15625.9|15628|15626|15628.5|15626.5|15627.5|15625.5|8
1631088160000|2021-09-08 08:02:40|15628.2|15626.2|15628.2|15626.2|15628.4|15626.4|15627.5|15625.5|6
1631088170000|2021-09-08 08:02:50|15628.1|15626.1|15630.4|15628.4|15630.5|15628.5|15628.1|15626.1|24
1631088180000|2021-09-08 08:03:00|15630.1|15628.1|15630.6|15628.6|15631.2|15629.2|15630|15628|24
1631088190000|2021-09-08 08:03:10|15630.5|15628.5|15630.2|15628.2|15630.7|15628.7|15630|15628|6
1631088200000|2021-09-08 08:03:20|15630.1|15628.1|15630.7|15628.7|15631|15629|15630|15628|11
1631088210000|2021-09-08 08:03:30|15630.9|15628.9|15632.2|15630.2|15632.6|15630.6|15630.7|15628.7|49
1631088220000|2021-09-08 08:03:40|15632.4|15630.4|15632.2|15630.2|15632.4|15630.4|15631.7|15629.7|39
1631088230000|2021-09-08 08:03:50|15632.5|15630.5|15633|15631|15633.1|15631.1|15632.2|15630.2|45
1631088240000|2021-09-08 08:04:00|15633.5|15631.5|15633.5|15631.5|15635.6|15633.6|15633.2|15631.2|110
1631088250000|2021-09-08 08:04:10|15633.4|15631.4|15636.7|15634.7|15637|15635|15633.4|15631.4|112
1631088260000|2021-09-08 08:04:20|15636.5|15634.5|15638.4|15636.4|15638.9|15636.9|15636.1|15634.1|81
1631088270000|2021-09-08 08:04:30|15638.2|15636.2|15638|15636|15639.6|15637.6|15637.6|15635.6|72
1631088280000|2021-09-08 08:04:40|15637.7|15635.7|15638.5|15636.5|15639.7|15637.7|15637.7|15635.7|54
1631088290000|2021-09-08 08:04:50|15638.4|15636.4|15636.2|15634.2|15638.4|15636.4|15636.1|15634.1|58
1631088300000|2021-09-08 08:05:00|15636.1|15634.1|15636.7|15634.7|15637.1|15635.1|15635.9|15633.9|40
1631088310000|2021-09-08 08:05:10|15636.6|15634.6|15635.6|15633.6|15636.6|15634.6|15635.4|15633.4|15
1631088320000|2021-09-08 08:05:20|15635.7|15633.7|15639|15637|15639.2|15637.2|15635.6|15633.6|40
1631088330000|2021-09-08 08:05:30|15639.4|15637.4|15638.5|15636.5|15640|15638|15638.2|15636.2|43
1631088340000|2021-09-08 08:05:40|15638.6|15636.6|15638.7|15636.7|15639|15637|15638.4|15636.4|29
1631088350000|2021-09-08 08:05:50|15638.6|15636.6|15633|15631|15638.7|15636.7|15633|15631|116
1631088360000|2021-09-08 08:06:00|15632.7|15630.7|15634.2|15632.2|15635.9|15633.9|15632.5|15630.5|94
1631088370000|2021-09-08 08:06:10|15634.4|15632.4|15635|15633|15635.4|15633.4|15632.7|15630.7|76
1631088380000|2021-09-08 08:06:20|15634.9|15632.9|15633|15631|15634.9|15632.9|15632.7|15630.7|44
1631088390000|2021-09-08 08:06:30|15632.9|15630.9|15632.7|15630.7|15633.2|15631.2|15632.5|15630.5|26
1631088400000|2021-09-08 08:06:40|15632.9|15630.9|15632.9|15630.9|15633|15631|15632.2|15630.2|22
1631088410000|2021-09-08 08:06:50|15633|15631|15632|15630|15633.5|15631.5|15631.9|15629.9|82
1631088420000|2021-09-08 08:07:00|15631.1|15629.1|15629|15627|15631.2|15629.2|15628.7|15626.7|130
1631088430000|2021-09-08 08:07:10|15629.2|15627.2|15630|15628|15630|15628|15628.1|15626.1|59
1631088440000|2021-09-08 08:07:20|15630.2|15628.2|15628.5|15626.5|15630.7|15628.7|15628.1|15626.1|71
1631088450000|2021-09-08 08:07:30|15628.4|15626.4|15627.6|15625.6|15628.4|15626.4|15627.2|15625.2|45
1631088460000|2021-09-08 08:07:40|15627.7|15625.7|15628.7|15626.7|15628.9|15626.9|15627.4|15625.4|8
1631088470000|2021-09-08 08:07:50|15628.6|15626.6|15625.6|15623.6|15628.7|15626.7|15625.4|15623.4|32
1631088480000|2021-09-08 08:08:00|15625.7|15623.7|15625.4|15623.4|15626.9|15624.9|15624.7|15622.7|21
1631088490000|2021-09-08 08:08:10|15625.2|15623.2|15623|15621|15625.5|15623.5|15623|15621|26
1631088500000|2021-09-08 08:08:20|15622.9|15620.9|15621.9|15619.9|15623|15621|15621.2|15619.2|49
1631088510000|2021-09-08 08:08:30|15621.6|15619.6|15619|15617|15622|15620|15618.4|15616.4|97
1631088520000|2021-09-08 08:08:40|15618.9|15616.9|15617.7|15615.7|15618.9|15616.9|15617|15615|91
1631088530000|2021-09-08 08:08:50|15617.9|15615.9|15616.7|15614.7|15618.4|15616.4|15616.5|15614.5|73
1631088540000|2021-09-08 08:09:00|15616.5|15614.5|15620.6|15618.6|15621.2|15619.2|15616.5|15614.5|85
1631088550000|2021-09-08 08:09:10|15620.7|15618.7|15621.1|15619.1|15622.2|15620.2|15620.1|15618.1|61
1631088560000|2021-09-08 08:09:20|15621|15619|15624.9|15622.9|15625.6|15623.6|15619.9|15617.9|53
1631088570000|2021-09-08 08:09:30|15624.7|15622.7|15622.5|15620.5|15625|15623|15622|15620|31
1631088580000|2021-09-08 08:09:40|15621.9|15619.9|15622.6|15620.6|15622.9|15620.9|15621.5|15619.5|6
1631088590000|2021-09-08 08:09:50|15622.5|15620.5|15622.6|15620.6|15623.2|15621.2|15622.5|15620.5|22
1631088600000|2021-09-08 08:10:00|15622.7|15620.7|15619.6|15617.6|15623.9|15621.9|15619|15617|49
1631088610000|2021-09-08 08:10:10|15619.9|15617.9|15618.6|15616.6|15619.9|15617.9|15618|15616|27
1631088620000|2021-09-08 08:10:20|15618.5|15616.5|15619.6|15617.6|15620.5|15618.5|15618.5|15616.5|23
1631088630000|2021-09-08 08:10:30|15619.5|15617.5|15618.9|15616.9|15620.2|15618.2|15618.7|15616.7|12
1631088640000|2021-09-08 08:10:40|15619|15617|15619|15617|15619.6|15617.6|15618.6|15616.6|11
1631088650000|2021-09-08 08:10:50|15619.2|15617.2|15617.4|15615.4|15619.2|15617.2|15617.2|15615.2|44
1631088660000|2021-09-08 08:11:00|15617.7|15615.7|15620.9|15618.9|15621.5|15619.5|15617|15615|55
1631088670000|2021-09-08 08:11:10|15620.7|15618.7|15622.2|15620.2|15622.2|15620.2|15620.2|15618.2|35
1631088680000|2021-09-08 08:11:20|15622.1|15620.1|15618.1|15616.1|15622.2|15620.2|15618.1|15616.1|26
1631088690000|2021-09-08 08:11:30|15618.5|15616.5|15620.7|15618.7|15621.5|15619.5|15618.5|15616.5|43
1631088700000|2021-09-08 08:11:40|15621.2|15619.2|15620.9|15618.9|15621.4|15619.4|15620.5|15618.5|29
1631088710000|2021-09-08 08:11:50|15621|15619|15621.4|15619.4|15621.9|15619.9|15620.6|15618.6|25
1631088720000|2021-09-08 08:12:00|15621.2|15619.2|15621.9|15619.9|15622.7|15620.7|15621.1|15619.1|39
1631088730000|2021-09-08 08:12:10|15621.7|15619.7|15621.5|15619.5|15622.4|15620.4|15621.2|15619.2|13
1631088740000|2021-09-08 08:12:20|15621.9|15619.9|15618.2|15616.2|15622|15620|15618.2|15616.2|57
1631088750000|2021-09-08 08:12:30|15618.5|15616.5|15618.4|15616.4|15618.7|15616.7|15617.6|15615.6|63
1631088760000|2021-09-08 08:12:40|15618.5|15616.5|15618.6|15616.6|15619.5|15617.5|15618|15616|33
1631088770000|2021-09-08 08:12:50|15618.5|15616.5|15619.7|15617.7|15620.2|15618.2|15618.1|15616.1|25
1631088780000|2021-09-08 08:13:00|15619.6|15617.6|15622|15620|15622|15620|15619|15617|39
1631088790000|2021-09-08 08:13:10|15622.1|15620.1|15624.1|15622.1|15624.1|15622.1|15622.1|15620.1|31
1631088800000|2021-09-08 08:13:20|15624.5|15622.5|15624.2|15622.2|15624.5|15622.5|15623.1|15621.1|25
1631088810000|2021-09-08 08:13:30|15624.1|15622.1|15623.7|15621.7|15624.1|15622.1|15623.1|15621.1|14
1631088820000|2021-09-08 08:13:40|15623.9|15621.9|15624.2|15622.2|15624.2|15622.2|15623.5|15621.5|10
1631088830000|2021-09-08 08:13:50|15624.1|15622.1|15625.2|15623.2|15625.4|15623.4|15624|15622|44
1631088840000|2021-09-08 08:14:00|15625.4|15623.4|15622.5|15620.5|15625.4|15623.4|15621.7|15619.7|19
1631088850000|2021-09-08 08:14:10|15622.6|15620.6|15621.7|15619.7|15623|15621|15621.5|15619.5|18
1631088860000|2021-09-08 08:14:20|15621.6|15619.6|15623.2|15621.2|15623.9|15621.9|15621.5|15619.5|21
1631088870000|2021-09-08 08:14:30|15623.6|15621.6|15624.7|15622.7|15625.2|15623.2|15623.5|15621.5|29
1631088880000|2021-09-08 08:14:40|15624.9|15622.9|15623.5|15621.5|15624.9|15622.9|15622.5|15620.5|21
1631088890000|2021-09-08 08:14:50|15623.7|15621.7|15622.6|15620.6|15624.9|15622.9|15622.5|15620.5|31
1631088900000|2021-09-08 08:15:00|15622.5|15620.5|15623.7|15621.7|15623.7|15621.7|15621.5|15619.5|54
1631088910000|2021-09-08 08:15:10|15624|15622|15624.6|15622.6|15624.6|15622.6|15623.5|15621.5|22
1631088920000|2021-09-08 08:15:20|15624.4|15622.4|15624.9|15622.9|15625|15623|15624.1|15622.1|21
1631088930000|2021-09-08 08:15:30|15624.7|15622.7|15625|15623|15625.4|15623.4|15624.5|15622.5|12
1631088940000|2021-09-08 08:15:40|15624.9|15622.9|15623.7|15621.7|15624.9|15622.9|15623.1|15621.1|15
1631088950000|2021-09-08 08:15:50|15623.6|15621.6|15623.5|15621.5|15624.4|15622.4|15622.7|15620.7|15
1631088960000|2021-09-08 08:16:00|15623.6|15621.6|15624.2|15622.2|15624.2|15622.2|15622.5|15620.5|53
1631088970000|2021-09-08 08:16:10|15624.4|15622.4|15624|15622|15625.1|15623.1|15624|15622|12
1631088980000|2021-09-08 08:16:20|15624.6|15622.6|15624.7|15622.7|15625.9|15623.9|15624|15622|28
1631088990000|2021-09-08 08:16:30|15624.5|15622.5|15625|15623|15625.2|15623.2|15624|15622|13
1631089000000|2021-09-08 08:16:40|15624.9|15622.9|15625.7|15623.7|15625.7|15623.7|15623.7|15621.7|19
1631089010000|2021-09-08 08:16:50|15625.5|15623.5|15622.6|15620.6|15625.5|15623.5|15622.5|15620.5|35
1631089020000|2021-09-08 08:17:00|15622.7|15620.7|15623|15621|15623.4|15621.4|15622.5|15620.5|13
1631089030000|2021-09-08 08:17:10|15622.9|15620.9|15621.6|15619.6|15623.4|15621.4|15621.6|15619.6|46
1631089040000|2021-09-08 08:17:20|15621.7|15619.7|15621.6|15619.6|15622.2|15620.2|15621.2|15619.2|62
1631089050000|2021-09-08 08:17:30|15621.5|15619.5|15622.2|15620.2|15622.4|15620.4|15621.4|15619.4|47
1631089060000|2021-09-08 08:17:40|15622|15620|15624.2|15622.2|15624.7|15622.7|15622|15620|13
1631089070000|2021-09-08 08:17:50|15624.1|15622.1|15623.2|15621.2|15624.2|15622.2|15621.7|15619.7|22
1631089080000|2021-09-08 08:18:00|15623.4|15621.4|15625|15623|15625.2|15623.2|15622.2|15620.2|37
1631089090000|2021-09-08 08:18:10|15624.9|15622.9|15626|15624|15627|15625|15624.2|15622.2|61
1631089100000|2021-09-08 08:18:20|15625.9|15623.9|15625.1|15623.1|15626|15624|15624.7|15622.7|11
1631089110000|2021-09-08 08:18:30|15625|15623|15622.7|15620.7|15625.4|15623.4|15622.1|15620.1|45
1631089120000|2021-09-08 08:18:40|15622.6|15620.6|15622.2|15620.2|15622.7|15620.7|15621.6|15619.6|48
1631089130000|2021-09-08 08:18:50|15621.9|15619.9|15623|15621|15623.2|15621.2|15621.4|15619.4|9
1631089140000|2021-09-08 08:19:00|15623.1|15621.1|15621.9|15619.9|15623.1|15621.1|15621.5|15619.5|8
1631089150000|2021-09-08 08:19:10|15622|15620|15622.6|15620.6|15622.9|15620.9|15622|15620|2
1631089160000|2021-09-08 08:19:20|15622.5|15620.5|15622.2|15620.2|15622.7|15620.7|15621.7|15619.7|4
1631089170000|2021-09-08 08:19:30|15622.4|15620.4|15621.9|15619.9|15622.4|15620.4|15621.5|15619.5|9
1631089180000|2021-09-08 08:19:40|15622|15620|15622.1|15620.1|15622.2|15620.2|15621.7|15619.7|3
1631089190000|2021-09-08 08:19:50|15622.2|15620.2|15622.6|15620.6|15622.9|15620.9|15621.7|15619.7|5
1631089200000|2021-09-08 08:20:00|15622.5|15620.5|15622|15620|15622.5|15620.5|15621.5|15619.5|8
1631089210000|2021-09-08 08:20:10|15621.9|15619.9|15620.7|15618.7|15622|15620|15620|15618|52
1631089220000|2021-09-08 08:20:20|15620.9|15618.9|15619.9|15617.9|15621|15619|15619.4|15617.4|34
1631089230000|2021-09-08 08:20:30|15620|15618|15619.7|15617.7|15620|15618|15619.5|15617.5|34
1631089240000|2021-09-08 08:20:40|15619.9|15617.9|15618.6|15616.6|15619.9|15617.9|15615.2|15613.2|266
1631089250000|2021-09-08 08:20:50|15618.7|15616.7|15617|15615|15619|15617|15616.7|15614.7|67
1631089260000|2021-09-08 08:21:00|15617.2|15615.2|15618.4|15616.4|15618.5|15616.5|15617|15615|30
1631089270000|2021-09-08 08:21:10|15618.2|15616.2|15616.5|15614.5|15618.2|15616.2|15614.7|15612.7|77
1631089280000|2021-09-08 08:21:20|15616.4|15614.4|15614.4|15612.4|15617|15615|15614|15612|49
1631089290000|2021-09-08 08:21:30|15614.2|15612.2|15615.2|15613.2|15615.2|15613.2|15613.5|15611.5|48
1631089300000|2021-09-08 08:21:40|15615.1|15613.1|15616|15614|15616.5|15614.5|15614.7|15612.7|26
1631089310000|2021-09-08 08:21:50|15615.9|15613.9|15617.9|15615.9|15619|15617|15615|15613|70
1631089320000|2021-09-08 08:22:00|15617|15615|15619.2|15617.2|15619.2|15617.2|15617|15615|34
1631089330000|2021-09-08 08:22:10|15619.1|15617.1|15619|15617|15619.6|15617.6|15618.5|15616.5|25
1631089340000|2021-09-08 08:22:20|15618.9|15616.9|15620.2|15618.2|15620.2|15618.2|15618.5|15616.5|31
1631089350000|2021-09-08 08:22:30|15620.1|15618.1|15619|15617|15621.1|15619.1|15618.5|15616.5|52
1631089360000|2021-09-08 08:22:40|15619.1|15617.1|15621.5|15619.5|15621.7|15619.7|15619|15617|30
1631089370000|2021-09-08 08:22:50|15621.2|15619.2|15625.1|15623.1|15626.5|15624.5|15621.2|15619.2|132
1631089380000|2021-09-08 08:23:00|15625.2|15623.2|15625.9|15623.9|15626|15624|15624.1|15622.1|40
1631089390000|2021-09-08 08:23:10|15625.5|15623.5|15623.6|15621.6|15625.7|15623.7|15623.6|15621.6|56
1631089400000|2021-09-08 08:23:20|15623.4|15621.4|15623.2|15621.2|15623.6|15621.6|15622.2|15620.2|33
1631089410000|2021-09-08 08:23:30|15623.1|15621.1|15624.9|15622.9|15624.9|15622.9|15622.6|15620.6|15
1631089420000|2021-09-08 08:23:40|15624.6|15622.6|15623.2|15621.2|15624.6|15622.6|15623.2|15621.2|14
1631089430000|2021-09-08 08:23:50|15623.5|15621.5|15624|15622|15624.5|15622.5|15623.2|15621.2|1
1631089440000|2021-09-08 08:24:00|15623.7|15621.7|15624.7|15622.7|15625.6|15623.6|15623.7|15621.7|16
1631089450000|2021-09-08 08:24:10|15624.6|15622.6|15626.4|15624.4|15627|15625|15623.9|15621.9|40
1631089460000|2021-09-08 08:24:20|15626.5|15624.5|15626.9|15624.9|15628.4|15626.4|15626.2|15624.2|115
1631089470000|2021-09-08 08:24:30|15626.7|15624.7|15627|15625|15628|15626|15626.5|15624.5|15
1631089480000|2021-09-08 08:24:40|15626.9|15624.9|15625.5|15623.5|15627.4|15625.4|15624.2|15622.2|24
1631089490000|2021-09-08 08:24:50|15625.2|15623.2|15625|15623|15625.5|15623.5|15624.7|15622.7|13
1631089500000|2021-09-08 08:25:00|15625.1|15623.1|15625.7|15623.7|15625.9|15623.9|15624.2|15622.2|25
1631089510000|2021-09-08 08:25:10|15625.6|15623.6|15622.5|15620.5|15625.6|15623.6|15622|15620|31
1631089520000|2021-09-08 08:25:20|15622.7|15620.7|15620.6|15618.6|15622.9|15620.9|15620.4|15618.4|41
1631089530000|2021-09-08 08:25:30|15620.5|15618.5|15620.4|15618.4|15621.5|15619.5|15620.2|15618.2|52
1631089540000|2021-09-08 08:25:40|15620.5|15618.5|15620|15618|15621.5|15619.5|15619.9|15617.9|27
1631089550000|2021-09-08 08:25:50|15619.9|15617.9|15618.2|15616.2|15620.4|15618.4|15618|15616|91
1631089560000|2021-09-08 08:26:00|15618.4|15616.4|15618.9|15616.9|15619.9|15617.9|15617.6|15615.6|51
1631089570000|2021-09-08 08:26:10|15619|15617|15622|15620|15623|15621|15617.9|15615.9|58
1631089580000|2021-09-08 08:26:20|15622.1|15620.1|15624.4|15622.4|15624.5|15622.5|15622|15620|22
1631089590000|2021-09-08 08:26:30|15624.2|15622.2|15624.6|15622.6|15625.2|15623.2|15624.2|15622.2|18
1631089600000|2021-09-08 08:26:40|15624.5|15622.5|15625.4|15623.4|15626.6|15624.6|15624.4|15622.4|33
1631089610000|2021-09-08 08:26:50|15625.5|15623.5|15628|15626|15629.1|15627.1|15625.1|15623.1|107
1631089620000|2021-09-08 08:27:00|15628.1|15626.1|15629.1|15627.1|15629.2|15627.2|15627.9|15625.9|52
1631089630000|2021-09-08 08:27:10|15629.4|15627.4|15629.7|15627.7|15632.5|15630.5|15629.4|15627.4|156
1631089640000|2021-09-08 08:27:20|15630|15628|15628.7|15626.7|15630.7|15628.7|15628.2|15626.2|73
1631089650000|2021-09-08 08:27:30|15628.9|15626.9|15627.2|15625.2|15628.9|15626.9|15626.4|15624.4|29
1631089660000|2021-09-08 08:27:40|15627.1|15625.1|15628.9|15626.9|15629.7|15627.7|15626.5|15624.5|31
1631089670000|2021-09-08 08:27:50|15628.7|15626.7|15626.1|15624.1|15629.4|15627.4|15626.1|15624.1|36
1631089680000|2021-09-08 08:28:00|15625.4|15623.4|15627|15625|15627|15625|15625.4|15623.4|55
1631089690000|2021-09-08 08:28:10|15627.1|15625.1|15626.7|15624.7|15627.2|15625.2|15626|15624|15
1631089700000|2021-09-08 08:28:20|15626.9|15624.9|15628.2|15626.2|15628.4|15626.4|15625.9|15623.9|25
1631089710000|2021-09-08 08:28:30|15627.9|15625.9|15627.7|15625.7|15628|15626|15626.4|15624.4|11
1631089720000|2021-09-08 08:28:40|15627.9|15625.9|15629.5|15627.5|15629.6|15627.6|15627.5|15625.5|15
1631089730000|2021-09-08 08:28:50|15629.2|15627.2|15629|15627|15629.4|15627.4|15628.5|15626.5|18
1631089740000|2021-09-08 08:29:00|15628.9|15626.9|15629|15627|15629.7|15627.7|15628.7|15626.7|9
1631089750000|2021-09-08 08:29:10|15628.9|15626.9|15631|15629|15631.1|15629.1|15627.9|15625.9|31
1631089760000|2021-09-08 08:29:20|15630.9|15628.9|15631|15629|15631.5|15629.5|15630.7|15628.7|22
1631089770000|2021-09-08 08:29:30|15631.1|15629.1|15630.9|15628.9|15631.5|15629.5|15630.2|15628.2|79
1631089780000|2021-09-08 08:29:40|15630.7|15628.7|15630|15628|15631|15629|15629.6|15627.6|5
1631089790000|2021-09-08 08:29:50|15629.9|15627.9|15631.6|15629.6|15632.6|15630.6|15629.7|15627.7|48
1631089800000|2021-09-08 08:30:00|15631.7|15629.7|15632.2|15630.2|15632.6|15630.6|15631.5|15629.5|30
1631089810000|2021-09-08 08:30:10|15632.1|15630.1|15629.5|15627.5|15632.1|15630.1|15629.5|15627.5|29
1631089820000|2021-09-08 08:30:20|15629.1|15627.1|15629.2|15627.2|15629.6|15627.6|15628.5|15626.5|11
1631089830000|2021-09-08 08:30:30|15629.4|15627.4|15628.4|15626.4|15629.6|15627.6|15628.4|15626.4|10
1631089840000|2021-09-08 08:30:40|15628.2|15626.2|15627.7|15625.7|15629.1|15627.1|15627.7|15625.7|20
1631089850000|2021-09-08 08:30:50|15628|15626|15627.5|15625.5|15629.1|15627.1|15626.9|15624.9|51
1631089860000|2021-09-08 08:31:00|15627.1|15625.1|15624.7|15622.7|15628|15626|15624.6|15622.6|48
1631089870000|2021-09-08 08:31:10|15624.6|15622.6|15624.1|15622.1|15625.1|15623.1|15623.1|15621.1|31
1631089880000|2021-09-08 08:31:20|15624.2|15622.2|15625.5|15623.5|15626.5|15624.5|15623.9|15621.9|35
1631089890000|2021-09-08 08:31:30|15625.4|15623.4|15625.4|15623.4|15626.5|15624.5|15625.2|15623.2|11
1631089900000|2021-09-08 08:31:40|15625.5|15623.5|15624.2|15622.2|15625.9|15623.9|15623.5|15621.5|18
1631089910000|2021-09-08 08:31:50|15624|15622|15625.2|15623.2|15626.7|15624.7|15623.7|15621.7|27
1631089920000|2021-09-08 08:32:00|15625|15623|15626|15624|15626.4|15624.4|15623.7|15621.7|34
1631089930000|2021-09-08 08:32:10|15626.1|15624.1|15626.7|15624.7|15627.1|15625.1|15626.1|15624.1|9
1631089940000|2021-09-08 08:32:20|15626.6|15624.6|15626.9|15624.9|15627|15625|15626.5|15624.5|3
1631089950000|2021-09-08 08:32:30|15626.7|15624.7|15625.5|15623.5|15627.5|15625.5|15625.2|15623.2|17
1631089960000|2021-09-08 08:32:40|15625.4|15623.4|15626.5|15624.5|15626.6|15624.6|15625.2|15623.2|9
1631089970000|2021-09-08 08:32:50|15626.4|15624.4|15624.4|15622.4|15626.5|15624.5|15624.4|15622.4|12
1631089980000|2021-09-08 08:33:00|15624.5|15622.5|15623.7|15621.7|15624.6|15622.6|15623.2|15621.2|19
1631089990000|2021-09-08 08:33:10|15623.9|15621.9|15625.5|15623.5|15625.6|15623.6|15623.7|15621.7|7
1631090000000|2021-09-08 08:33:20|15625.4|15623.4|15623.9|15621.9|15625.5|15623.5|15623.7|15621.7|14
1631090010000|2021-09-08 08:33:30|15624|15622|15624|15622|15625.6|15623.6|15623.9|15621.9|16
1631090020000|2021-09-08 08:33:40|15623.9|15621.9|15624.5|15622.5|15624.7|15622.7|15623.4|15621.4|14
1631090030000|2021-09-08 08:33:50|15624.4|15622.4|15623.5|15621.5|15624.4|15622.4|15622.5|15620.5|38
1631090040000|2021-09-08 08:34:00|15623.4|15621.4|15623.2|15621.2|15623.7|15621.7|15622.7|15620.7|21
1631090050000|2021-09-08 08:34:10|15623.4|15621.4|15625.5|15623.5|15625.5|15623.5|15623.2|15621.2|36
1631090060000|2021-09-08 08:34:20|15625.7|15623.7|15627.6|15625.6|15628|15626|15625.5|15623.5|44
1631090070000|2021-09-08 08:34:30|15627.5|15625.5|15627.7|15625.7|15628.5|15626.5|15626.7|15624.7|21
1631090080000|2021-09-08 08:34:40|15627.5|15625.5|15627|15625|15628.2|15626.2|15626.6|15624.6|25
1631090090000|2021-09-08 08:34:50|15627.4|15625.4|15626.9|15624.9|15627.5|15625.5|15626.6|15624.6|20
1631090100000|2021-09-08 08:35:00|15627|15625|15627|15625|15627.7|15625.7|15626.2|15624.2|6
1631090110000|2021-09-08 08:35:10|15626.9|15624.9|15627.1|15625.1|15627.7|15625.7|15626.9|15624.9|6
1631090120000|2021-09-08 08:35:20|15626.7|15624.7|15626.7|15624.7|15627.2|15625.2|15626.1|15624.1|12
1631090130000|2021-09-08 08:35:30|15626.9|15624.9|15626.7|15624.7|15627.5|15625.5|15626.5|15624.5|17
1631090140000|2021-09-08 08:35:40|15626.6|15624.6|15626.5|15624.5|15627.2|15625.2|15626.2|15624.2|9
1631090150000|2021-09-08 08:35:50|15626.6|15624.6|15626.7|15624.7|15627.5|15625.5|15626.5|15624.5|14
1631090160000|2021-09-08 08:36:00|15626.5|15624.5|15628.5|15626.5|15628.5|15626.5|15625.7|15623.7|32
1631090170000|2021-09-08 08:36:10|15628.6|15626.6|15629.5|15627.5|15629.5|15627.5|15628.2|15626.2|25
1631090180000|2021-09-08 08:36:20|15629.4|15627.4|15630.6|15628.6|15632.1|15630.1|15629.4|15627.4|47
1631090190000|2021-09-08 08:36:30|15630.5|15628.5|15632|15630|15632|15630|15630.5|15628.5|16
1631090200000|2021-09-08 08:36:40|15631.9|15629.9|15632.6|15630.6|15632.7|15630.7|15631.7|15629.7|8
1631090210000|2021-09-08 08:36:50|15632.5|15630.5|15631.9|15629.9|15633.7|15631.7|15631.5|15629.5|42
1631090220000|2021-09-08 08:37:00|15632|15630|15631|15629|15632.6|15630.6|15630.6|15628.6|29
1631090230000|2021-09-08 08:37:10|15631.1|15629.1|15632.1|15630.1|15632.6|15630.6|15631|15629|10
1631090240000|2021-09-08 08:37:20|15632|15630|15631.6|15629.6|15632|15630|15631|15629|11
1631090250000|2021-09-08 08:37:30|15631.2|15629.2|15632.4|15630.4|15633.5|15631.5|15631.2|15629.2|32
1631090260000|2021-09-08 08:37:40|15632.2|15630.2|15632.9|15630.9|15632.9|15630.9|15631.6|15629.6|7
1631090270000|2021-09-08 08:37:50|15633|15631|15635|15633|15635.2|15633.2|15633|15631|49
1631090280000|2021-09-08 08:38:00|15634.9|15632.9|15638.9|15636.9|15639.2|15637.2|15634.7|15632.7|128
1631090290000|2021-09-08 08:38:10|15639|15637|15639|15637|15639.2|15637.2|15637.6|15635.6|50
1631090300000|2021-09-08 08:38:20|15638.9|15636.9|15639.7|15637.7|15640.7|15638.7|15638.1|15636.1|59
1631090310000|2021-09-08 08:38:30|15639.9|15637.9|15638.9|15636.9|15640.7|15638.7|15638.5|15636.5|66
1631090320000|2021-09-08 08:38:40|15638.6|15636.6|15638.5|15636.5|15639.9|15637.9|15638.2|15636.2|65
1631090330000|2021-09-08 08:38:50|15638.7|15636.7|15639.2|15637.2|15639.7|15637.7|15638.7|15636.7|50
1631090340000|2021-09-08 08:39:00|15639.1|15637.1|15639.5|15637.5|15639.7|15637.7|15638.5|15636.5|23
1631090350000|2021-09-08 08:39:10|15639.6|15637.6|15639.1|15637.1|15640.1|15638.1|15639|15637|8
1631090360000|2021-09-08 08:39:20|15639|15637|15641.1|15639.1|15641.5|15639.5|15639|15637|61
1631090370000|2021-09-08 08:39:30|15641|15639|15640.1|15638.1|15641.5|15639.5|15639.4|15637.4|36
1631090380000|2021-09-08 08:39:40|15640|15638|15641.5|15639.5|15641.7|15639.7|15640|15638|44
1631090390000|2021-09-08 08:39:50|15641.6|15639.6|15642.1|15640.1|15642.5|15640.5|15641.6|15639.6|77
1631090400000|2021-09-08 08:40:00|15642|15640|15640.5|15638.5|15644|15642|15639.6|15637.6|92
1631090410000|2021-09-08 08:40:10|15640.9|15638.9|15640.6|15638.6|15641.1|15639.1|15639.2|15637.2|35
1631090420000|2021-09-08 08:40:20|15640.5|15638.5|15641.5|15639.5|15642|15640|15640|15638|16
1631090430000|2021-09-08 08:40:30|15641.4|15639.4|15640.7|15638.7|15641.6|15639.6|15640.6|15638.6|14
1631090440000|2021-09-08 08:40:40|15640.9|15638.9|15637|15635|15641|15639|15637|15635|56
1631090450000|2021-09-08 08:40:50|15637.2|15635.2|15637|15635|15638|15636|15636|15634|61
1631090460000|2021-09-08 08:41:00|15636.7|15634.7|15636.7|15634.7|15638.1|15636.1|15636.7|15634.7|28
1631090470000|2021-09-08 08:41:10|15636.9|15634.9|15636.7|15634.7|15637.9|15635.9|15636.6|15634.6|25
1631090480000|2021-09-08 08:41:20|15637|15635|15636.9|15634.9|15637.1|15635.1|15636.7|15634.7|7
1631090490000|2021-09-08 08:41:30|15636.7|15634.7|15637.4|15635.4|15637.6|15635.6|15636.6|15634.6|21
1631090500000|2021-09-08 08:41:40|15637.2|15635.2|15636.7|15634.7|15637.6|15635.6|15636.5|15634.5|9
1631090510000|2021-09-08 08:41:50|15637|15635|15637.5|15635.5|15638.4|15636.4|15636.7|15634.7|12
1631090520000|2021-09-08 08:42:00|15637.4|15635.4|15637.2|15635.2|15638|15636|15637.2|15635.2|14
1631090530000|2021-09-08 08:42:10|15637.1|15635.1|15636.7|15634.7|15637.7|15635.7|15636.6|15634.6|10
1631090540000|2021-09-08 08:42:20|15636.6|15634.6|15635.1|15633.1|15636.6|15634.6|15634.5|15632.5|46
1631090550000|2021-09-08 08:42:30|15635.2|15633.2|15635.5|15633.5|15635.5|15633.5|15634.5|15632.5|29
1631090560000|2021-09-08 08:42:40|15635.4|15633.4|15636.5|15634.5|15636.5|15634.5|15635.4|15633.4|19
1631090570000|2021-09-08 08:42:50|15636.4|15634.4|15637.7|15635.7|15637.7|15635.7|15636.4|15634.4|7
1631090580000|2021-09-08 08:43:00|15637.9|15635.9|15637|15635|15638|15636|15637|15635|17
1631090590000|2021-09-08 08:43:10|15637.1|15635.1|15635.7|15633.7|15637.2|15635.2|15635.5|15633.5|12
1631090600000|2021-09-08 08:43:20|15635.6|15633.6|15636.9|15634.9|15637.7|15635.7|15635.6|15633.6|27
1631090610000|2021-09-08 08:43:30|15636.7|15634.7|15635.9|15633.9|15636.9|15634.9|15635.9|15633.9|1
1631090620000|2021-09-08 08:43:40|15636|15634|15637|15635|15637.9|15635.9|15635.5|15633.5|23
1631090630000|2021-09-08 08:43:50|15637.1|15635.1|15636.7|15634.7|15637.1|15635.1|15636.5|15634.5|8
1631090640000|2021-09-08 08:44:00|15636.9|15634.9|15638|15636|15638|15636|15636.5|15634.5|31
1631090650000|2021-09-08 08:44:10|15638.2|15636.2|15639|15637|15639.9|15637.9|15638.2|15636.2|28
1631090660000|2021-09-08 08:44:20|15638.9|15636.9|15638.7|15636.7|15639.7|15637.7|15638.2|15636.2|11
1631090670000|2021-09-08 08:44:30|15638.9|15636.9|15638.2|15636.2|15639|15637|15638|15636|2
1631090680000|2021-09-08 08:44:40|15638.1|15636.1|15640|15638|15640.5|15638.5|15638|15636|7
1631090690000|2021-09-08 08:44:50|15639.9|15637.9|15641.7|15639.7|15642|15640|15639.7|15637.7|40
1631090700000|2021-09-08 08:45:00|15642.5|15640.5|15642.7|15640.7|15643.4|15641.4|15641.6|15639.6|73
1631090710000|2021-09-08 08:45:10|15642.6|15640.6|15640.6|15638.6|15643|15641|15640.4|15638.4|64
1631090720000|2021-09-08 08:45:20|15640.7|15638.7|15640.2|15638.2|15640.9|15638.9|15639.5|15637.5|13
1631090730000|2021-09-08 08:45:30|15640.5|15638.5|15638.6|15636.6|15640.9|15638.9|15638.4|15636.4|24
1631090740000|2021-09-08 08:45:40|15638.5|15636.5|15639.9|15637.9|15640.2|15638.2|15638.5|15636.5|19
1631090750000|2021-09-08 08:45:50|15640.2|15638.2|15643.7|15641.7|15643.7|15641.7|15639.2|15637.2|63
1631090760000|2021-09-08 08:46:00|15643.6|15641.6|15641.4|15639.4|15643.6|15641.6|15640.6|15638.6|31
1631090770000|2021-09-08 08:46:10|15641.2|15639.2|15642.1|15640.1|15642.7|15640.7|15640.6|15638.6|26
1631090780000|2021-09-08 08:46:20|15642|15640|15642.1|15640.1|15642.9|15640.9|15641.2|15639.2|10
1631090790000|2021-09-08 08:46:30|15642.2|15640.2|15641|15639|15642.2|15640.2|15640.9|15638.9|7
1631090800000|2021-09-08 08:46:40|15640.9|15638.9|15641.4|15639.4|15641.5|15639.5|15640.7|15638.7|12
1631090810000|2021-09-08 08:46:50|15641.2|15639.2|15642|15640|15642.5|15640.5|15641.2|15639.2|13
1631090820000|2021-09-08 08:47:00|15641.9|15639.9|15641.9|15639.9|15643.7|15641.7|15641.6|15639.6|28
1631090830000|2021-09-08 08:47:10|15642|15640|15641.2|15639.2|15642.9|15640.9|15640.5|15638.5|21
1631090840000|2021-09-08 08:47:20|15641.5|15639.5|15641.6|15639.6|15642.5|15640.5|15641.5|15639.5|25
1631090850000|2021-09-08 08:47:30|15641.5|15639.5|15641.1|15639.1|15642.1|15640.1|15641|15639|20
1631090860000|2021-09-08 08:47:40|15641|15639|15641.2|15639.2|15642.1|15640.1|15641|15639|7
1631090870000|2021-09-08 08:47:50|15641|15639|15640.2|15638.2|15641.4|15639.4|15640|15638|7
1631090880000|2021-09-08 08:48:00|15640.4|15638.4|15642.4|15640.4|15642.5|15640.5|15640.2|15638.2|43
1631090890000|2021-09-08 08:48:10|15642.2|15640.2|15641.2|15639.2|15642.2|15640.2|15640.9|15638.9|19
1631090900000|2021-09-08 08:48:20|15641.4|15639.4|15642|15640|15642|15640|15640.7|15638.7|15
1631090910000|2021-09-08 08:48:30|15641.9|15639.9|15643.2|15641.2|15643.4|15641.4|15641.5|15639.5|14
1631090920000|2021-09-08 08:48:40|15643.4|15641.4|15643.6|15641.6|15644.2|15642.2|15643.4|15641.4|31
1631090930000|2021-09-08 08:48:50|15643.5|15641.5|15644.1|15642.1|15644.5|15642.5|15643.4|15641.4|26
1631090940000|2021-09-08 08:49:00|15644|15642|15645.1|15643.1|15645.2|15643.2|15643.4|15641.4|63
1631090950000|2021-09-08 08:49:10|15646|15644|15646.5|15644.5|15647|15645|15645.5|15643.5|77
1631090960000|2021-09-08 08:49:20|15646.6|15644.6|15645.2|15643.2|15646.9|15644.9|15644.5|15642.5|53
1631090970000|2021-09-08 08:49:30|15645.4|15643.4|15645|15643|15645.7|15643.7|15644.2|15642.2|19
1631090980000|2021-09-08 08:49:40|15644.9|15642.9|15641.5|15639.5|15645|15643|15641.5|15639.5|33
1631090990000|2021-09-08 08:49:50|15641.6|15639.6|15642.7|15640.7|15642.7|15640.7|15641.2|15639.2|52
1631091000000|2021-09-08 08:50:00|15642.6|15640.6|15641.7|15639.7|15642.6|15640.6|15641|15639|60
1631091010000|2021-09-08 08:50:10|15641.5|15639.5|15641.7|15639.7|15642.4|15640.4|15641.1|15639.1|25
1631091020000|2021-09-08 08:50:20|15642|15640|15643.1|15641.1|15643.1|15641.1|15641.7|15639.7|40
1631091030000|2021-09-08 08:50:30|15643|15641|15642.5|15640.5|15643|15641|15642.2|15640.2|8
1631091040000|2021-09-08 08:50:40|15642.6|15640.6|15644.5|15642.5|15645.1|15643.1|15642.5|15640.5|33
1631091050000|2021-09-08 08:50:50|15644.4|15642.4|15645|15643|15645.1|15643.1|15643.9|15641.9|12
1631091060000|2021-09-08 08:51:00|15645.1|15643.1|15645|15643|15645.1|15643.1|15644.2|15642.2|13
1631091070000|2021-09-08 08:51:10|15644.9|15642.9|15644.5|15642.5|15645.1|15643.1|15644.2|15642.2|11
1631091080000|2021-09-08 08:51:20|15644.4|15642.4|15644|15642|15645.7|15643.7|15643.7|15641.7|19
1631091090000|2021-09-08 08:51:30|15643.7|15641.7|15641.2|15639.2|15644|15642|15640.9|15638.9|28
1631091100000|2021-09-08 08:51:40|15641.4|15639.4|15642.2|15640.2|15642.2|15640.2|15641.1|15639.1|11
1631091110000|2021-09-08 08:51:50|15642|15640|15640.7|15638.7|15642.5|15640.5|15640.7|15638.7|24
1631091120000|2021-09-08 08:52:00|15640.6|15638.6|15642|15640|15642.2|15640.2|15640.5|15638.5|17
1631091130000|2021-09-08 08:52:10|15641.9|15639.9|15641.2|15639.2|15642.2|15640.2|15640.6|15638.6|4
1631091140000|2021-09-08 08:52:20|15641.4|15639.4|15642.9|15640.9|15643.1|15641.1|15641.4|15639.4|10
1631091150000|2021-09-08 08:52:30|15643|15641|15641.6|15639.6|15643|15641|15641.5|15639.5|6
1631091160000|2021-09-08 08:52:40|15641.7|15639.7|15642.1|15640.1|15642.2|15640.2|15641.4|15639.4|3
1631091170000|2021-09-08 08:52:50|15642|15640|15642|15640|15642.1|15640.1|15641.7|15639.7|9
1631091180000|2021-09-08 08:53:00|15641.9|15639.9|15640.6|15638.6|15642.4|15640.4|15640.6|15638.6|14
1631091190000|2021-09-08 08:53:10|15640.7|15638.7|15640.6|15638.6|15641.5|15639.5|15640.5|15638.5|27
1631091200000|2021-09-08 08:53:20|15640.7|15638.7|15641|15639|15642.5|15640.5|15640.6|15638.6|13
1631091210000|2021-09-08 08:53:30|15640.7|15638.7|15640.5|15638.5|15641.1|15639.1|15640.5|15638.5|17
1631091220000|2021-09-08 08:53:40|15640.6|15638.6|15641|15639|15641.2|15639.2|15640|15638|29
1631091230000|2021-09-08 08:53:50|15641.2|15639.2|15640.9|15638.9|15642|15640|15640.5|15638.5|16
1631091240000|2021-09-08 08:54:00|15640.7|15638.7|15641.4|15639.4|15641.5|15639.5|15640.6|15638.6|17
1631091250000|2021-09-08 08:54:10|15641.5|15639.5|15642.2|15640.2|15643.5|15641.5|15641.2|15639.2|17
1631091260000|2021-09-08 08:54:20|15642.4|15640.4|15642.5|15640.5|15643|15641|15642.1|15640.1|14
1631091270000|2021-09-08 08:54:30|15642.4|15640.4|15641.2|15639.2|15642.4|15640.4|15641.2|15639.2|3
1631091280000|2021-09-08 08:54:40|15641|15639|15640.5|15638.5|15641.2|15639.2|15640.5|15638.5|14
1631091290000|2021-09-08 08:54:50|15640.4|15638.4|15641.5|15639.5|15641.5|15639.5|15640.1|15638.1|6
1631091300000|2021-09-08 08:55:00|15641.6|15639.6|15641.2|15639.2|15641.6|15639.6|15640.7|15638.7|10
1631091310000|2021-09-08 08:55:10|15640.9|15638.9|15641|15639|15641.2|15639.2|15640.6|15638.6|9
1631091320000|2021-09-08 08:55:20|15640.9|15638.9|15641.1|15639.1|15641.2|15639.2|15640.6|15638.6|6
1631091330000|2021-09-08 08:55:30|15641.2|15639.2|15640.2|15638.2|15641.2|15639.2|15640.1|15638.1|8
1631091340000|2021-09-08 08:55:40|15640.4|15638.4|15639.7|15637.7|15640.4|15638.4|15639.7|15637.7|13
1631091350000|2021-09-08 08:55:50|15639.9|15637.9|15639.9|15637.9|15640.4|15638.4|15639.7|15637.7|32
1631091360000|2021-09-08 08:56:00|15640|15638|15639.5|15637.5|15640.4|15638.4|15638.6|15636.6|24
1631091370000|2021-09-08 08:56:10|15639.6|15637.6|15638.7|15636.7|15640.1|15638.1|15638.7|15636.7|23
1631091380000|2021-09-08 08:56:20|15638.9|15636.9|15638.7|15636.7|15639.2|15637.2|15638.4|15636.4|68
1631091390000|2021-09-08 08:56:30|15639|15637|15639.1|15637.1|15639.6|15637.6|15638.5|15636.5|13
1631091400000|2021-09-08 08:56:40|15639|15637|15638.5|15636.5|15639|15637|15637.7|15635.7|15
1631091410000|2021-09-08 08:56:50|15638.6|15636.6|15639|15637|15639.7|15637.7|15638.5|15636.5|23
1631091420000|2021-09-08 08:57:00|15639.4|15637.4|15639.2|15637.2|15640.7|15638.7|15638.5|15636.5|24
1631091430000|2021-09-08 08:57:10|15639.1|15637.1|15640|15638|15640.2|15638.2|15638.7|15636.7|11
1631091440000|2021-09-08 08:57:20|15639.9|15637.9|15638.6|15636.6|15640.4|15638.4|15638.5|15636.5|11
1631091450000|2021-09-08 08:57:30|15638.5|15636.5|15638.5|15636.5|15639.6|15637.6|15638.5|15636.5|9
1631091460000|2021-09-08 08:57:40|15638.4|15636.4|15637.7|15635.7|15638.4|15636.4|15637.4|15635.4|27
1631091470000|2021-09-08 08:57:50|15637.9|15635.9|15637.7|15635.7|15638.2|15636.2|15637.4|15635.4|12
1631091480000|2021-09-08 08:58:00|15638|15636|15639.2|15637.2|15639.7|15637.7|15637.9|15635.9|11
1631091490000|2021-09-08 08:58:10|15639.1|15637.1|15638.9|15636.9|15639.2|15637.2|15638.7|15636.7|0
1631091500000|2021-09-08 08:58:20|15638.7|15636.7|15639.2|15637.2|15639.4|15637.4|15638.5|15636.5|7
1631091510000|2021-09-08 08:58:30|15639.1|15637.1|15639.2|15637.2|15639.4|15637.4|15638.6|15636.6|11
1631091520000|2021-09-08 08:58:40|15639|15637|15638.7|15636.7|15639|15637|15638.7|15636.7|3
1631091530000|2021-09-08 08:58:50|15638.6|15636.6|15638.7|15636.7|15639|15637|15638.5|15636.5|9
1631091540000|2021-09-08 08:59:00|15638.9|15636.9|15639|15637|15639.6|15637.6|15638.7|15636.7|13
1631091550000|2021-09-08 08:59:10|15639.1|15637.1|15638.5|15636.5|15639.1|15637.1|15638.2|15636.2|8
1631091560000|2021-09-08 08:59:20|15638.6|15636.6|15638.2|15636.2|15638.6|15636.6|15638.1|15636.1|3
1631091570000|2021-09-08 08:59:30|15637.9|15635.9|15637.7|15635.7|15638.2|15636.2|15637.6|15635.6|12
1631091580000|2021-09-08 08:59:40|15637.6|15635.6|15638.7|15636.7|15639.2|15637.2|15637.5|15635.5|49
1631091590000|2021-09-08 08:59:50|15638.9|15636.9|15638.6|15636.6|15639.1|15637.1|15638.5|15636.5|3
1631091600000|2021-09-08 09:00:00|15638.7|15636.7|15636.7|15634.7|15639.1|15637.1|15636.4|15634.4|47
1631091610000|2021-09-08 09:00:10|15637|15635|15636.5|15634.5|15638|15636|15636.2|15634.2|7
1631091620000|2021-09-08 09:00:20|15636.7|15634.7|15638.4|15636.4|15639|15637|15636.5|15634.5|34
1631091630000|2021-09-08 09:00:30|15638.1|15636.1|15638.7|15636.7|15639|15637|15638|15636|13
1631091640000|2021-09-08 09:00:40|15638.5|15636.5|15638.4|15636.4|15638.6|15636.6|15638|15636|1
1631091650000|2021-09-08 09:00:50|15638.2|15636.2|15638.4|15636.4|15638.5|15636.5|15637.2|15635.2|11
1631091660000|2021-09-08 09:01:00|15638.5|15636.5|15639.5|15637.5|15639.7|15637.7|15638.4|15636.4|7
1631091670000|2021-09-08 09:01:10|15639|15637|15640.1|15638.1|15640.1|15638.1|15638.7|15636.7|8
1631091680000|2021-09-08 09:01:20|15640|15638|15640.5|15638.5|15641|15639|15640|15638|23
1631091690000|2021-09-08 09:01:30|15641|15639|15641.2|15639.2|15641.2|15639.2|15640.5|15638.5|14
1631091700000|2021-09-08 09:01:40|15641|15639|15641.1|15639.1|15641.2|15639.2|15640.2|15638.2|11
1631091710000|2021-09-08 09:01:50|15641.2|15639.2|15640.7|15638.7|15641.2|15639.2|15640.5|15638.5|2
1631091720000|2021-09-08 09:02:00|15640.9|15638.9|15641.2|15639.2|15641.5|15639.5|15640.7|15638.7|8
1631091730000|2021-09-08 09:02:10|15641.4|15639.4|15641.7|15639.7|15643|15641|15641.1|15639.1|96
1631091740000|2021-09-08 09:02:20|15641.6|15639.6|15642|15640|15642|15640|15640.7|15638.7|8
1631091750000|2021-09-08 09:02:30|15641.7|15639.7|15643.5|15641.5|15643.5|15641.5|15641.7|15639.7|9
1631091760000|2021-09-08 09:02:40|15643.6|15641.6|15643.7|15641.7|15644.6|15642.6|15643.2|15641.2|32
1631091770000|2021-09-08 09:02:50|15643.9|15641.9|15644.1|15642.1|15644.5|15642.5|15643.7|15641.7|8
1631091780000|2021-09-08 09:03:00|15644.2|15642.2|15644.5|15642.5|15644.5|15642.5|15643.5|15641.5|16
1631091790000|2021-09-08 09:03:10|15644.6|15642.6|15643.2|15641.2|15645|15643|15643|15641|22
1631091800000|2021-09-08 09:03:20|15643.1|15641.1|15641.4|15639.4|15643.2|15641.2|15641.2|15639.2|10
1631091810000|2021-09-08 09:03:30|15641.2|15639.2|15641|15639|15642|15640|15640.9|15638.9|11
1631091820000|2021-09-08 09:03:40|15641.1|15639.1|15642.6|15640.6|15642.6|15640.6|15641|15639|30
1631091830000|2021-09-08 09:03:50|15642.7|15640.7|15643.4|15641.4|15643.7|15641.7|15642.2|15640.2|50
1631091840000|2021-09-08 09:04:00|15643.5|15641.5|15643.6|15641.6|15644.2|15642.2|15643.1|15641.1|8
1631091850000|2021-09-08 09:04:10|15643.7|15641.7|15644|15642|15644|15642|15643.1|15641.1|22
1631091860000|2021-09-08 09:04:20|15643.9|15641.9|15643.5|15641.5|15644|15642|15643.5|15641.5|3
1631091870000|2021-09-08 09:04:30|15643.2|15641.2|15643.2|15641.2|15643.5|15641.5|15642.6|15640.6|13
1631091880000|2021-09-08 09:04:40|15643.4|15641.4|15643.5|15641.5|15644.1|15642.1|15643.2|15641.2|7
1631091890000|2021-09-08 09:04:50|15643.6|15641.6|15643.5|15641.5|15643.7|15641.7|15642.7|15640.7|22
1631091900000|2021-09-08 09:05:00|15643.6|15641.6|15641.9|15639.9|15644.2|15642.2|15641.7|15639.7|13
1631091910000|2021-09-08 09:05:10|15641.7|15639.7|15640.6|15638.6|15643.2|15641.2|15640.5|15638.5|12
1631091920000|2021-09-08 09:05:20|15640.7|15638.7|15641|15639|15641.1|15639.1|15640.5|15638.5|9
1631091930000|2021-09-08 09:05:30|15641.1|15639.1|15642.1|15640.1|15642.4|15640.4|15641|15639|5
1631091940000|2021-09-08 09:05:40|15642.2|15640.2|15642.9|15640.9|15643.5|15641.5|15642.2|15640.2|3
1631091950000|2021-09-08 09:05:50|15642.7|15640.7|15644|15642|15644.5|15642.5|15642.7|15640.7|8
1631091960000|2021-09-08 09:06:00|15644.1|15642.1|15644.5|15642.5|15645.5|15643.5|15644.1|15642.1|35
1631091970000|2021-09-08 09:06:10|15644.4|15642.4|15645.1|15643.1|15645.5|15643.5|15644|15642|6
1631091980000|2021-09-08 09:06:20|15645|15643|15645.2|15643.2|15645.4|15643.4|15644.5|15642.5|18
1631091990000|2021-09-08 09:06:30|15645.4|15643.4|15644.5|15642.5|15645.5|15643.5|15644.5|15642.5|9
1631092000000|2021-09-08 09:06:40|15644.4|15642.4|15644.9|15642.9|15645|15643|15644.1|15642.1|4
1631092010000|2021-09-08 09:06:50|15644.7|15642.7|15643.7|15641.7|15644.7|15642.7|15643|15641|2
1631092020000|2021-09-08 09:07:00|15643.6|15641.6|15642.5|15640.5|15644|15642|15642.5|15640.5|6
1631092030000|2021-09-08 09:07:10|15642.6|15640.6|15643.5|15641.5|15644|15642|15642.5|15640.5|7
1631092040000|2021-09-08 09:07:20|15643.4|15641.4|15644.2|15642.2|15644.2|15642.2|15643.2|15641.2|1
1631092050000|2021-09-08 09:07:30|15644.4|15642.4|15643.5|15641.5|15644.5|15642.5|15642.7|15640.7|16
1631092060000|2021-09-08 09:07:40|15643.4|15641.4|15643|15641|15643.7|15641.7|15642.7|15640.7|8
1631092070000|2021-09-08 09:07:50|15643.1|15641.1|15644.5|15642.5|15644.9|15642.9|15643|15641|23
1631092080000|2021-09-08 09:08:00|15644.2|15642.2|15644.5|15642.5|15644.9|15642.9|15644|15642|6
1631092090000|2021-09-08 09:08:10|15644.4|15642.4|15645|15643|15645.1|15643.1|15644.2|15642.2|4
1631092100000|2021-09-08 09:08:20|15645.1|15643.1|15646|15644|15646.6|15644.6|15645.1|15643.1|60
1631092110000|2021-09-08 09:08:30|15645.7|15643.7|15647|15645|15647.5|15645.5|15645.6|15643.6|32
1631092120000|2021-09-08 09:08:40|15646.9|15644.9|15644.2|15642.2|15646.9|15644.9|15644.2|15642.2|21
1631092130000|2021-09-08 09:08:50|15644.4|15642.4|15644.2|15642.2|15644.7|15642.7|15643.9|15641.9|12
1631092140000|2021-09-08 09:09:00|15644.4|15642.4|15644.4|15642.4|15644.7|15642.7|15644|15642|3
1631092150000|2021-09-08 09:09:10|15644.5|15642.5|15644.5|15642.5|15644.5|15642.5|15643.9|15641.9|2
1631092160000|2021-09-08 09:09:20|15644.6|15642.6|15645.9|15643.9|15646.5|15644.5|15644.6|15642.6|12
1631092170000|2021-09-08 09:09:30|15645.5|15643.5|15645.7|15643.7|15645.7|15643.7|15644.9|15642.9|3
1631092180000|2021-09-08 09:09:40|15645.5|15643.5|15645|15643|15645.7|15643.7|15645|15643|11
1631092190000|2021-09-08 09:09:50|15645.1|15643.1|15645.2|15643.2|15645.6|15643.6|15645|15643|3
1631092200000|2021-09-08 09:10:00|15645.1|15643.1|15643.9|15641.9|15645.1|15643.1|15643.7|15641.7|15
1631092210000|2021-09-08 09:10:10|15643.7|15641.7|15643.1|15641.1|15643.7|15641.7|15642.7|15640.7|14
1631092220000|2021-09-08 09:10:20|15643|15641|15642.5|15640.5|15643|15641|15642.5|15640.5|13
1631092230000|2021-09-08 09:10:30|15642.6|15640.6|15641.9|15639.9|15642.9|15640.9|15641.5|15639.5|17
1631092240000|2021-09-08 09:10:40|15642|15640|15642.6|15640.6|15642.7|15640.7|15642|15640|7
1631092250000|2021-09-08 09:10:50|15642.7|15640.7|15642|15640|15642.7|15640.7|15641.5|15639.5|12
1631092260000|2021-09-08 09:11:00|15641.9|15639.9|15640.9|15638.9|15642.1|15640.1|15640.5|15638.5|32
1631092270000|2021-09-08 09:11:10|15641|15639|15641|15639|15641|15639|15639.7|15637.7|28
1631092280000|2021-09-08 09:11:20|15641.2|15639.2|15641.7|15639.7|15641.9|15639.9|15640.7|15638.7|12
1631092290000|2021-09-08 09:11:30|15641.6|15639.6|15641.2|15639.2|15641.6|15639.6|15641.1|15639.1|1
1631092300000|2021-09-08 09:11:40|15641.4|15639.4|15641|15639|15641.7|15639.7|15641|15639|19
1631092310000|2021-09-08 09:11:50|15640.9|15638.9|15641|15639|15641|15639|15640.6|15638.6|0
1631092320000|2021-09-08 09:12:00|15640.9|15638.9|15643|15641|15643|15641|15640.7|15638.7|18
1631092330000|2021-09-08 09:12:10|15642.9|15640.9|15642.5|15640.5|15642.9|15640.9|15641.7|15639.7|1
1631092340000|2021-09-08 09:12:20|15642.4|15640.4|15642.4|15640.4|15642.7|15640.7|15642.2|15640.2|1
1631092350000|2021-09-08 09:12:30|15642.5|15640.5|15642.7|15640.7|15642.9|15640.9|15642|15640|14
1631092360000|2021-09-08 09:12:40|15642.6|15640.6|15642.2|15640.2|15642.7|15640.7|15642|15640|6
1631092370000|2021-09-08 09:12:50|15642.1|15640.1|15641.7|15639.7|15642.1|15640.1|15641.2|15639.2|1
1631092380000|2021-09-08 09:13:00|15641.6|15639.6|15642.2|15640.2|15642.2|15640.2|15641.5|15639.5|2
1631092390000|2021-09-08 09:13:10|15642|15640|15642.7|15640.7|15642.7|15640.7|15641.9|15639.9|6
1631092400000|2021-09-08 09:13:20|15642.9|15640.9|15642.7|15640.7|15643|15641|15642.6|15640.6|6
1631092410000|2021-09-08 09:13:30|15642.6|15640.6|15642.1|15640.1|15643|15641|15642|15640|15
1631092420000|2021-09-08 09:13:40|15642|15640|15642|15640|15642.4|15640.4|15641.7|15639.7|5
1631092430000|2021-09-08 09:13:50|15641.9|15639.9|15642|15640|15642.2|15640.2|15641.7|15639.7|10
1631092440000|2021-09-08 09:14:00|15641.9|15639.9|15643.2|15641.2|15643.4|15641.4|15641.9|15639.9|8
1631092450000|2021-09-08 09:14:10|15643.1|15641.1|15643.6|15641.6|15644|15642|15642.9|15640.9|7
1631092460000|2021-09-08 09:14:20|15643.5|15641.5|15643.2|15641.2|15644|15642|15643.2|15641.2|1
1631092470000|2021-09-08 09:14:30|15643.4|15641.4|15642.7|15640.7|15643.4|15641.4|15642.1|15640.1|5
1631092480000|2021-09-08 09:14:40|15642.9|15640.9|15643.5|15641.5|15643.9|15641.9|15642.5|15640.5|7
1631092490000|2021-09-08 09:14:50|15643.6|15641.6|15643.7|15641.7|15644.5|15642.5|15643.5|15641.5|5
1631092500000|2021-09-08 09:15:00|15644|15642|15644.5|15642.5|15644.7|15642.7|15643.7|15641.7|14
1631092510000|2021-09-08 09:15:10|15644.4|15642.4|15642.5|15640.5|15644.5|15642.5|15642.2|15640.2|24
1631092520000|2021-09-08 09:15:20|15642.2|15640.2|15642|15640|15642.5|15640.5|15641.7|15639.7|12
1631092530000|2021-09-08 09:15:30|15642.1|15640.1|15641.4|15639.4|15642.1|15640.1|15640.7|15638.7|15
1631092540000|2021-09-08 09:15:40|15641.2|15639.2|15642|15640|15642.2|15640.2|15641.1|15639.1|7
1631092550000|2021-09-08 09:15:50|15641.7|15639.7|15641.7|15639.7|15642|15640|15641.1|15639.1|4
1631092560000|2021-09-08 09:16:00|15641.6|15639.6|15641.6|15639.6|15641.7|15639.7|15641.4|15639.4|10
1631092570000|2021-09-08 09:16:10|15641.7|15639.7|15640.7|15638.7|15642.1|15640.1|15640.7|15638.7|15
1631092580000|2021-09-08 09:16:20|15640.9|15638.9|15642.2|15640.2|15642.4|15640.4|15640.7|15638.7|8
1631092590000|2021-09-08 09:16:30|15642.4|15640.4|15643.5|15641.5|15644|15642|15642.2|15640.2|12
1631092600000|2021-09-08 09:16:40|15643|15641|15642|15640|15643.5|15641.5|15642|15640|5
1631092610000|2021-09-08 09:16:50|15641.9|15639.9|15641.7|15639.7|15642.5|15640.5|15641.5|15639.5|6
1631092620000|2021-09-08 09:17:00|15641.9|15639.9|15642.2|15640.2|15642.4|15640.4|15641.7|15639.7|1
1631092630000|2021-09-08 09:17:10|15642.4|15640.4|15641.7|15639.7|15642.5|15640.5|15641.7|15639.7|3
1631092640000|2021-09-08 09:17:20|15641.9|15639.9|15641.2|15639.2|15642|15640|15641|15639|12
1631092650000|2021-09-08 09:17:30|15641.5|15639.5|15641.6|15639.6|15641.9|15639.9|15641|15639|17
1631092660000|2021-09-08 09:17:40|15641.7|15639.7|15642.2|15640.2|15642.5|15640.5|15641.5|15639.5|1
1631092670000|2021-09-08 09:17:50|15642|15640|15641|15639|15643.2|15641.2|15640.9|15638.9|157
1631092680000|2021-09-08 09:18:00|15641.2|15639.2|15641.7|15639.7|15641.7|15639.7|15640.9|15638.9|12
1631092690000|2021-09-08 09:18:10|15641.5|15639.5|15640|15638|15641.9|15639.9|15640|15638|25
1631092700000|2021-09-08 09:18:20|15639.9|15637.9|15639.7|15637.7|15640|15638|15639.5|15637.5|4
1631092710000|2021-09-08 09:18:30|15639.6|15637.6|15639.4|15637.4|15639.7|15637.7|15638.9|15636.9|16
1631092720000|2021-09-08 09:18:40|15639.5|15637.5|15639.4|15637.4|15639.5|15637.5|15639.1|15637.1|7
1631092730000|2021-09-08 09:18:50|15639.1|15637.1|15639.2|15637.2|15639.4|15637.4|15638.9|15636.9|8
1631092740000|2021-09-08 09:19:00|15639.1|15637.1|15640.5|15638.5|15641.2|15639.2|15639.1|15637.1|22
1631092750000|2021-09-08 09:19:10|15640.2|15638.2|15641|15639|15641.2|15639.2|15640|15638|6
1631092760000|2021-09-08 09:19:20|15641.6|15639.6|15640.7|15638.7|15641.7|15639.7|15640.5|15638.5|11
1631092770000|2021-09-08 09:19:30|15640.9|15638.9|15640.9|15638.9|15641.7|15639.7|15640.9|15638.9|5
1631092780000|2021-09-08 09:19:40|15641|15639|15641.2|15639.2|15641.2|15639.2|15641|15639|1
1631092790000|2021-09-08 09:19:50|15641|15639|15641|15639|15641.1|15639.1|15640.9|15638.9|5
1631092800000|2021-09-08 09:20:00|15641.1|15639.1|15641.5|15639.5|15642|15640|15641|15639|4
1631092810000|2021-09-08 09:20:10|15641.2|15639.2|15641.1|15639.1|15641.2|15639.2|15641.1|15639.1|0
1631092820000|2021-09-08 09:20:20|15641.5|15639.5|15639.9|15637.9|15641.6|15639.6|15639.9|15637.9|13
1631092830000|2021-09-08 09:20:30|15639.7|15637.7|15639.2|15637.2|15640|15638|15639.1|15637.1|4
1631092840000|2021-09-08 09:20:40|15639.4|15637.4|15639.6|15637.6|15640.2|15638.2|15639.2|15637.2|3
1631092850000|2021-09-08 09:20:50|15639.5|15637.5|15640.2|15638.2|15640.2|15638.2|15639.2|15637.2|15
1631092860000|2021-09-08 09:21:00|15639.1|15637.1|15638.5|15636.5|15639.1|15637.1|15638.5|15636.5|44
1631092870000|2021-09-08 09:21:10|15638.6|15636.6|15639.2|15637.2|15639.4|15637.4|15638.4|15636.4|16
1631092880000|2021-09-08 09:21:20|15639.1|15637.1|15639.5|15637.5|15639.7|15637.7|15638.7|15636.7|9
1631092890000|2021-09-08 09:21:30|15639.2|15637.2|15640.5|15638.5|15640.7|15638.7|15639.2|15637.2|5
1631092900000|2021-09-08 09:21:40|15640.7|15638.7|15640.7|15638.7|15641|15639|15640.5|15638.5|9
1631092910000|2021-09-08 09:21:50|15640.9|15638.9|15640.7|15638.7|15640.9|15638.9|15640.5|15638.5|2
1631092920000|2021-09-08 09:22:00|15640.6|15638.6|15641.7|15639.7|15641.7|15639.7|15640.5|15638.5|11
1631092930000|2021-09-08 09:22:10|15641.6|15639.6|15642.2|15640.2|15642.4|15640.4|15641.5|15639.5|9
1631092940000|2021-09-08 09:22:20|15642|15640|15643.4|15641.4|15643.7|15641.7|15642|15640|33
1631092950000|2021-09-08 09:22:30|15643.1|15641.1|15643.2|15641.2|15643.4|15641.4|15642.7|15640.7|4
1631092960000|2021-09-08 09:22:40|15643.4|15641.4|15643.9|15641.9|15643.9|15641.9|15643.2|15641.2|9
1631092970000|2021-09-08 09:22:50|15643.7|15641.7|15646.6|15644.6|15646.6|15644.6|15643.6|15641.6|58
1631092980000|2021-09-08 09:23:00|15646.5|15644.5|15644.5|15642.5|15646.6|15644.6|15644.2|15642.2|34
1631092990000|2021-09-08 09:23:10|15644.7|15642.7|15644.5|15642.5|15644.7|15642.7|15644|15642|14
1631093000000|2021-09-08 09:23:20|15644.6|15642.6|15644.2|15642.2|15644.6|15642.6|15643.2|15641.2|22
1631093010000|2021-09-08 09:23:30|15644|15642|15646.6|15644.6|15646.9|15644.9|15644|15642|32
1631093020000|2021-09-08 09:23:40|15646.5|15644.5|15644.5|15642.5|15646.5|15644.5|15644.5|15642.5|5
1631093030000|2021-09-08 09:23:50|15644.4|15642.4|15644.5|15642.5|15644.7|15642.7|15644|15642|5
1631093040000|2021-09-08 09:24:00|15644.6|15642.6|15644.7|15642.7|15644.7|15642.7|15644|15642|5
1631093050000|2021-09-08 09:24:10|15644.5|15642.5|15645|15643|15645.1|15643.1|15643.9|15641.9|10
1631093060000|2021-09-08 09:24:20|15644.9|15642.9|15647|15645|15647.5|15645.5|15644.9|15642.9|34
1631093070000|2021-09-08 09:24:30|15647.1|15645.1|15650|15648|15650|15648|15647|15645|103
1631093080000|2021-09-08 09:24:40|15649.7|15647.7|15649.6|15647.6|15649.9|15647.9|15648.5|15646.5|73
1631093090000|2021-09-08 09:24:50|15649.5|15647.5|15651|15649|15651.1|15649.1|15649.5|15647.5|57
1631093100000|2021-09-08 09:25:00|15650.9|15648.9|15651.9|15649.9|15653.2|15651.2|15650.7|15648.7|169
1631093110000|2021-09-08 09:25:10|15652|15650|15651.2|15649.2|15652.5|15650.5|15651.2|15649.2|24
1631093120000|2021-09-08 09:25:20|15651.4|15649.4|15651.2|15649.2|15651.7|15649.7|15650.7|15648.7|30
1631093130000|2021-09-08 09:25:30|15651.1|15649.1|15648.1|15646.1|15651.2|15649.2|15648|15646|57
1631093140000|2021-09-08 09:25:40|15648.2|15646.2|15649.1|15647.1|15649.5|15647.5|15647.7|15645.7|16
1631093150000|2021-09-08 09:25:50|15649.2|15647.2|15649|15647|15649.5|15647.5|15648.7|15646.7|15
1631093160000|2021-09-08 09:26:00|15649.1|15647.1|15648.5|15646.5|15649.7|15647.7|15648.1|15646.1|20
1631093170000|2021-09-08 09:26:10|15648.4|15646.4|15650|15648|15650.1|15648.1|15648.4|15646.4|21
1631093180000|2021-09-08 09:26:20|15650.2|15648.2|15650|15648|15651.2|15649.2|15650|15648|31
1631093190000|2021-09-08 09:26:30|15649.7|15647.7|15650.1|15648.1|15650.7|15648.7|15649.7|15647.7|2
1631093200000|2021-09-08 09:26:40|15650|15648|15650.1|15648.1|15650.7|15648.7|15649.9|15647.9|6
1631093210000|2021-09-08 09:26:50|15650.2|15648.2|15650.7|15648.7|15650.9|15648.9|15649.5|15647.5|4
1631093220000|2021-09-08 09:27:00|15650.6|15648.6|15651.5|15649.5|15651.6|15649.6|15650.5|15648.5|10
1631093230000|2021-09-08 09:27:10|15651.7|15649.7|15651.7|15649.7|15652|15650|15651.5|15649.5|9
1631093240000|2021-09-08 09:27:20|15651.5|15649.5|15651.4|15649.4|15651.9|15649.9|15651.1|15649.1|10
1631093250000|2021-09-08 09:27:30|15651.5|15649.5|15650.2|15648.2|15651.7|15649.7|15650.2|15648.2|9
1631093260000|2021-09-08 09:27:40|15650.1|15648.1|15651.2|15649.2|15651.4|15649.4|15650.1|15648.1|5
1631093270000|2021-09-08 09:27:50|15651|15649|15650.5|15648.5|15651|15649|15650.1|15648.1|17
1631093280000|2021-09-08 09:28:00|15650.4|15648.4|15651.4|15649.4|15651.6|15649.6|15650.2|15648.2|18
1631093290000|2021-09-08 09:28:10|15651.2|15649.2|15650.2|15648.2|15651.9|15649.9|15650.2|15648.2|19
1631093300000|2021-09-08 09:28:20|15650.4|15648.4|15649.6|15647.6|15650.5|15648.5|15649.5|15647.5|15
1631093310000|2021-09-08 09:28:30|15649.5|15647.5|15650.2|15648.2|15650.5|15648.5|15649.5|15647.5|5
1631093320000|2021-09-08 09:28:40|15650.4|15648.4|15650|15648|15650.5|15648.5|15649.7|15647.7|8
1631093330000|2021-09-08 09:28:50|15650.1|15648.1|15650|15648|15650.6|15648.6|15649.6|15647.6|5
1631093340000|2021-09-08 09:29:00|15649.9|15647.9|15649.7|15647.7|15650|15648|15649.4|15647.4|4
1631093350000|2021-09-08 09:29:10|15649.6|15647.6|15649.5|15647.5|15649.9|15647.9|15649.5|15647.5|5
1631093360000|2021-09-08 09:29:20|15649.4|15647.4|15650.2|15648.2|15650.7|15648.7|15649.4|15647.4|21
1631093370000|2021-09-08 09:29:30|15650.4|15648.4|15649.9|15647.9|15650.4|15648.4|15649.4|15647.4|13
1631093380000|2021-09-08 09:29:40|15649.7|15647.7|15649.7|15647.7|15649.9|15647.9|15649.5|15647.5|6
1631093390000|2021-09-08 09:29:50|15649.9|15647.9|15649|15647|15650|15648|15649|15647|12
1631093400000|2021-09-08 09:30:00|15649.1|15647.1|15649.5|15647.5|15649.6|15647.6|15649|15647|12
1631093410000|2021-09-08 09:30:10|15649.4|15647.4|15650.5|15648.5|15651|15649|15649.4|15647.4|16
1631093420000|2021-09-08 09:30:20|15650.6|15648.6|15650.7|15648.7|15650.7|15648.7|15650|15648|11
1631093430000|2021-09-08 09:30:30|15650.4|15648.4|15650.7|15648.7|15651|15649|15650.1|15648.1|3
1631093440000|2021-09-08 09:30:40|15650.6|15648.6|15652.4|15650.4|15652.7|15650.7|15650.2|15648.2|29
1631093450000|2021-09-08 09:30:50|15652.5|15650.5|15653.7|15651.7|15654|15652|15652.5|15650.5|62
1631093460000|2021-09-08 09:31:00|15654|15652|15658.5|15656.5|15659|15657|15653.7|15651.7|188
1631093470000|2021-09-08 09:31:10|15658.6|15656.6|15658.4|15656.4|15659.7|15657.7|15658|15656|24
1631093480000|2021-09-08 09:31:20|15658.2|15656.2|15657.2|15655.2|15658.5|15656.5|15657.1|15655.1|35
1631093490000|2021-09-08 09:31:30|15657|15655|15656.6|15654.6|15657.2|15655.2|15656.1|15654.1|18
1631093500000|2021-09-08 09:31:40|15656.7|15654.7|15656|15654|15658.2|15656.2|15655.9|15653.9|15
1631093510000|2021-09-08 09:31:50|15655.9|15653.9|15655.4|15653.4|15657|15655|15655.2|15653.2|10
1631093520000|2021-09-08 09:32:00|15655.2|15653.2|15656.1|15654.1|15656.7|15654.7|15655.2|15653.2|15
1631093530000|2021-09-08 09:32:10|15656.4|15654.4|15654.5|15652.5|15656.6|15654.6|15654.4|15652.4|25
1631093540000|2021-09-08 09:32:20|15654.6|15652.6|15654.7|15652.7|15655.2|15653.2|15654.5|15652.5|12
1631093550000|2021-09-08 09:32:30|15654.9|15652.9|15654.9|15652.9|15655.7|15653.7|15654.5|15652.5|10
1631093560000|2021-09-08 09:32:40|15655|15653|15655|15653|15655.9|15653.9|15654.7|15652.7|11
1631093570000|2021-09-08 09:32:50|15655.1|15653.1|15656.6|15654.6|15657.2|15655.2|15654.9|15652.9|30
1631093580000|2021-09-08 09:33:00|15656.5|15654.5|15657|15655|15657.4|15655.4|15656.2|15654.2|30
1631093590000|2021-09-08 09:33:10|15656.9|15654.9|15657|15655|15657.1|15655.1|15656.7|15654.7|18
1631093600000|2021-09-08 09:33:20|15657.1|15655.1|15657|15655|15657.1|15655.1|15656.6|15654.6|4
1631093610000|2021-09-08 09:33:30|15656.9|15654.9|15657.1|15655.1|15657.4|15655.4|15656.6|15654.6|16
1631093620000|2021-09-08 09:33:40|15657|15655|15657.9|15655.9|15657.9|15655.9|15656.7|15654.7|11
1631093630000|2021-09-08 09:33:50|15658|15656|15657|15655|15658|15656|15657|15655|16
1631093640000|2021-09-08 09:34:00|15657.1|15655.1|15657.5|15655.5|15658.5|15656.5|15657.1|15655.1|16
1631093650000|2021-09-08 09:34:10|15657.7|15655.7|15656.9|15654.9|15658.1|15656.1|15656.9|15654.9|12
1631093660000|2021-09-08 09:34:20|15657|15655|15656.7|15654.7|15657.1|15655.1|15656.6|15654.6|17
1631093670000|2021-09-08 09:34:30|15656.9|15654.9|15657.4|15655.4|15657.4|15655.4|15656.7|15654.7|8
1631093680000|2021-09-08 09:34:40|15657.5|15655.5|15657.5|15655.5|15658.5|15656.5|15657.2|15655.2|17
1631093690000|2021-09-08 09:34:50|15657.9|15655.9|15657.5|15655.5|15658|15656|15657.4|15655.4|9
1631093700000|2021-09-08 09:35:00|15658|15656|15659|15657|15659.7|15657.7|15657.7|15655.7|47
1631093710000|2021-09-08 09:35:10|15658.9|15656.9|15658.2|15656.2|15659.4|15657.4|15658.2|15656.2|11
1631093720000|2021-09-08 09:35:20|15658.4|15656.4|15658.2|15656.2|15658.6|15656.6|15658|15656|4
1631093730000|2021-09-08 09:35:30|15658.1|15656.1|15658.7|15656.7|15659|15657|15657.7|15655.7|37
1631093740000|2021-09-08 09:35:40|15658.9|15656.9|15657.7|15655.7|15659|15657|15657.7|15655.7|20
1631093750000|2021-09-08 09:35:50|15658|15656|15657.9|15655.9|15658.2|15656.2|15657.7|15655.7|11
1631093760000|2021-09-08 09:36:00|15657.7|15655.7|15659.5|15657.5|15659.5|15657.5|15657.7|15655.7|19
1631093770000|2021-09-08 09:36:10|15659.6|15657.6|15660.1|15658.1|15661.1|15659.1|15659.6|15657.6|77
1631093780000|2021-09-08 09:36:20|15660|15658|15661|15659|15661.2|15659.2|15660|15658|27
1631093790000|2021-09-08 09:36:30|15660.9|15658.9|15660.4|15658.4|15660.9|15658.9|15660|15658|18
1631093800000|2021-09-08 09:36:40|15660.5|15658.5|15659|15657|15660.6|15658.6|15658.5|15656.5|53
1631093810000|2021-09-08 09:36:50|15658.7|15656.7|15657.2|15655.2|15659|15657|15656.7|15654.7|33
1631093820000|2021-09-08 09:37:00|15657.5|15655.5|15657.4|15655.4|15657.7|15655.7|15656.9|15654.9|9
1631093830000|2021-09-08 09:37:10|15657.2|15655.2|15656.5|15654.5|15657.5|15655.5|15656.5|15654.5|12
1631093840000|2021-09-08 09:37:20|15656.6|15654.6|15656.2|15654.2|15657.1|15655.1|15656.2|15654.2|15
1631093850000|2021-09-08 09:37:30|15656.4|15654.4|15657.7|15655.7|15658.1|15656.1|15655.9|15653.9|34
1631093860000|2021-09-08 09:37:40|15657.9|15655.9|15657.1|15655.1|15657.9|15655.9|15656.5|15654.5|22
1631093870000|2021-09-08 09:37:50|15657.2|15655.2|15657.2|15655.2|15658.1|15656.1|15656.9|15654.9|7
1631093880000|2021-09-08 09:38:00|15657.1|15655.1|15658|15656|15658.4|15656.4|15657|15655|12
1631093890000|2021-09-08 09:38:10|15658.1|15656.1|15658.7|15656.7|15659|15657|15658.1|15656.1|14
1631093900000|2021-09-08 09:38:20|15658.6|15656.6|15658|15656|15658.7|15656.7|15657.7|15655.7|3
1631093910000|2021-09-08 09:38:30|15658.2|15656.2|15662.5|15660.5|15662.5|15660.5|15657.9|15655.9|71
1631093920000|2021-09-08 09:38:40|15662.2|15660.2|15660.5|15658.5|15662.2|15660.2|15660.5|15658.5|35
1631093930000|2021-09-08 09:38:50|15661.2|15659.2|15661.7|15659.7|15662.2|15660.2|15660.6|15658.6|34
1631093940000|2021-09-08 09:39:00|15661.6|15659.6|15662|15660|15662.1|15660.1|15661.4|15659.4|3
1631093950000|2021-09-08 09:39:10|15662.1|15660.1|15661.5|15659.5|15662.1|15660.1|15661.1|15659.1|15
1631093960000|2021-09-08 09:39:20|15661.4|15659.4|15660.4|15658.4|15661.5|15659.5|15660.4|15658.4|9
1631093970000|2021-09-08 09:39:30|15660.5|15658.5|15660|15658|15660.6|15658.6|15659.9|15657.9|10
1631093980000|2021-09-08 09:39:40|15659.9|15657.9|15660.7|15658.7|15661|15659|15659.7|15657.7|18
1631093990000|2021-09-08 09:39:50|15660.6|15658.6|15659.5|15657.5|15660.7|15658.7|15659.2|15657.2|24
1631094000000|2021-09-08 09:40:00|15659.6|15657.6|15660.2|15658.2|15660.7|15658.7|15659.5|15657.5|11
1631094010000|2021-09-08 09:40:10|15660.4|15658.4|15660.5|15658.5|15661.7|15659.7|15660.4|15658.4|12
1631094020000|2021-09-08 09:40:20|15660.4|15658.4|15661.2|15659.2|15661.6|15659.6|15660.4|15658.4|6
1631094030000|2021-09-08 09:40:30|15661.4|15659.4|15662|15660|15662|15660|15660.9|15658.9|16
1631094040000|2021-09-08 09:40:40|15661.9|15659.9|15660.5|15658.5|15661.9|15659.9|15660.5|15658.5|2
1631094050000|2021-09-08 09:40:50|15660.4|15658.4|15660.6|15658.6|15661|15659|15660.2|15658.2|8
1631094060000|2021-09-08 09:41:00|15660.7|15658.7|15660.2|15658.2|15661|15659|15660.2|15658.2|7
1631094070000|2021-09-08 09:41:10|15660.1|15658.1|15659.7|15657.7|15660.1|15658.1|15659.5|15657.5|7
1631094080000|2021-09-08 09:41:20|15659.6|15657.6|15659.5|15657.5|15660|15658|15659.5|15657.5|6
1631094090000|2021-09-08 09:41:30|15659.4|15657.4|15657.9|15655.9|15659.4|15657.4|15657.4|15655.4|57
1631094100000|2021-09-08 09:41:40|15658.1|15656.1|15658.1|15656.1|15658.6|15656.6|15658.1|15656.1|13
1631094110000|2021-09-08 09:41:50|15658.2|15656.2|15658|15656|15658.4|15656.4|15657.7|15655.7|7
1631094120000|2021-09-08 09:42:00|15657.9|15655.9|15657.7|15655.7|15658.1|15656.1|15657.7|15655.7|8
1631094130000|2021-09-08 09:42:10|15657.6|15655.6|15657.2|15655.2|15657.7|15655.7|15657.2|15655.2|13
1631094140000|2021-09-08 09:42:20|15657.1|15655.1|15657|15655|15657.1|15655.1|15656.6|15654.6|11
1631094150000|2021-09-08 09:42:30|15656.9|15654.9|15656.7|15654.7|15657.6|15655.6|15656.7|15654.7|13
1631094160000|2021-09-08 09:42:40|15656.9|15654.9|15656.7|15654.7|15657|15655|15656.5|15654.5|11
1631094170000|2021-09-08 09:42:50|15656.6|15654.6|15656.7|15654.7|15657.1|15655.1|15656.5|15654.5|3
1631094180000|2021-09-08 09:43:00|15656.9|15654.9|15656.5|15654.5|15657.1|15655.1|15656.5|15654.5|7
1631094190000|2021-09-08 09:43:10|15656.7|15654.7|15656.5|15654.5|15656.7|15654.7|15656.2|15654.2|4
1631094200000|2021-09-08 09:43:20|15656.6|15654.6|15657.4|15655.4|15657.7|15655.7|15656.6|15654.6|21
1631094210000|2021-09-08 09:43:30|15657.5|15655.5|15657.1|15655.1|15658|15656|15657.1|15655.1|13
1631094220000|2021-09-08 09:43:40|15657.5|15655.5|15658.9|15656.9|15659|15657|15657.5|15655.5|22
1631094230000|2021-09-08 09:43:50|15658.5|15656.5|15660|15658|15660.1|15658.1|15658.4|15656.4|20
1631094240000|2021-09-08 09:44:00|15659.9|15657.9|15660.1|15658.1|15660.1|15658.1|15659.7|15657.7|9
1631094250000|2021-09-08 09:44:10|15660.5|15658.5|15659.7|15657.7|15660.5|15658.5|15658.9|15656.9|35
1631094260000|2021-09-08 09:44:20|15659.9|15657.9|15660|15658|15660.2|15658.2|15659.7|15657.7|2
1631094270000|2021-09-08 09:44:30|15659.9|15657.9|15659.2|15657.2|15659.9|15657.9|15659.1|15657.1|26
1631094280000|2021-09-08 09:44:40|15659.1|15657.1|15658.9|15656.9|15659.2|15657.2|15658|15656|15
1631094290000|2021-09-08 09:44:50|15658.7|15656.7|15657.7|15655.7|15659|15657|15657.6|15655.6|16
1631094300000|2021-09-08 09:45:00|15657.9|15655.9|15658.5|15656.5|15659.2|15657.2|15657.2|15655.2|24
1631094310000|2021-09-08 09:45:10|15658.6|15656.6|15658.6|15656.6|15658.7|15656.7|15658|15656|15
1631094320000|2021-09-08 09:45:20|15658.7|15656.7|15657.5|15655.5|15658.7|15656.7|15657.4|15655.4|18
1631094330000|2021-09-08 09:45:30|15657.4|15655.4|15657.5|15655.5|15657.7|15655.7|15657.1|15655.1|8
1631094340000|2021-09-08 09:45:40|15657.6|15655.6|15657.7|15655.7|15658|15656|15657.4|15655.4|6
1631094350000|2021-09-08 09:45:50|15657.9|15655.9|15657.7|15655.7|15658|15656|15657.2|15655.2|10
1631094360000|2021-09-08 09:46:00|15657.6|15655.6|15658.6|15656.6|15658.6|15656.6|15657.6|15655.6|9
1631094370000|2021-09-08 09:46:10|15658.7|15656.7|15656.2|15654.2|15658.9|15656.9|15656.2|15654.2|198
1631094380000|2021-09-08 09:46:20|15656.1|15654.1|15655.7|15653.7|15656.5|15654.5|15655.7|15653.7|26
1631094390000|2021-09-08 09:46:30|15655.9|15653.9|15656.2|15654.2|15656.7|15654.7|15655.7|15653.7|9
1631094400000|2021-09-08 09:46:40|15656.1|15654.1|15655.7|15653.7|15656.1|15654.1|15655.4|15653.4|12
1631094410000|2021-09-08 09:46:50|15655.5|15653.5|15655.7|15653.7|15655.7|15653.7|15655.4|15653.4|7
1631094420000|2021-09-08 09:47:00|15655.9|15653.9|15656.4|15654.4|15656.7|15654.7|15655.7|15653.7|16
1631094430000|2021-09-08 09:47:10|15656.5|15654.5|15656.5|15654.5|15656.9|15654.9|15655.7|15653.7|14
1631094440000|2021-09-08 09:47:20|15656.4|15654.4|15656.2|15654.2|15656.7|15654.7|15656.2|15654.2|19
1631094450000|2021-09-08 09:47:30|15656.1|15654.1|15656.2|15654.2|15656.5|15654.5|15655.5|15653.5|17
1631094460000|2021-09-08 09:47:40|15656.1|15654.1|15656.5|15654.5|15656.6|15654.6|15656.1|15654.1|8
1631094470000|2021-09-08 09:47:50|15656.7|15654.7|15656|15654|15656.7|15654.7|15655.9|15653.9|8
1631094480000|2021-09-08 09:48:00|15656.2|15654.2|15656.2|15654.2|15656.5|15654.5|15655.7|15653.7|17
1631094490000|2021-09-08 09:48:10|15656.4|15654.4|15656.2|15654.2|15656.4|15654.4|15656|15654|25
1631094500000|2021-09-08 09:48:20|15656.5|15654.5|15657.5|15655.5|15658|15656|15656.5|15654.5|15
1631094510000|2021-09-08 09:48:30|15657.4|15655.4|15657.7|15655.7|15658.4|15656.4|15657.4|15655.4|24
1631094520000|2021-09-08 09:48:40|15657.9|15655.9|15658|15656|15658.2|15656.2|15657.7|15655.7|13
1631094530000|2021-09-08 09:48:50|15658.1|15656.1|15658.7|15656.7|15658.9|15656.9|15658.1|15656.1|18
1631094540000|2021-09-08 09:49:00|15658.9|15656.9|15658.2|15656.2|15658.9|15656.9|15658|15656|4
1631094550000|2021-09-08 09:49:10|15658.4|15656.4|15658|15656|15658.4|15656.4|15657.7|15655.7|6
1631094560000|2021-09-08 09:49:20|15658.1|15656.1|15658|15656|15658.2|15656.2|15658|15656|9
1631094570000|2021-09-08 09:49:30|15657.9|15655.9|15657.7|15655.7|15657.9|15655.9|15657.7|15655.7|4
1631094580000|2021-09-08 09:49:40|15657.5|15655.5|15657.6|15655.6|15657.7|15655.7|15657.5|15655.5|5
1631094590000|2021-09-08 09:49:50|15657.7|15655.7|15656.7|15654.7|15657.7|15655.7|15656.4|15654.4|31
1631094600000|2021-09-08 09:50:00|15657|15655|15658.7|15656.7|15660.7|15658.7|15656.9|15654.9|56
1631094610000|2021-09-08 09:50:10|15658.9|15656.9|15660|15658|15660.4|15658.4|15658.9|15656.9|13
1631094620000|2021-09-08 09:50:20|15660.1|15658.1|15660.7|15658.7|15661|15659|15659.5|15657.5|22
1631094630000|2021-09-08 09:50:30|15660.6|15658.6|15658.7|15656.7|15660.9|15658.9|15658.6|15656.6|40
1631094640000|2021-09-08 09:50:40|15658.5|15656.5|15658.5|15656.5|15658.9|15656.9|15658.5|15656.5|6
1631094650000|2021-09-08 09:50:50|15658.2|15656.2|15658|15656|15658.4|15656.4|15657.9|15655.9|3
1631094660000|2021-09-08 09:51:00|15658.1|15656.1|15658.5|15656.5|15659.5|15657.5|15658|15656|20
1631094670000|2021-09-08 09:51:10|15658.4|15656.4|15658.2|15656.2|15658.5|15656.5|15658.1|15656.1|1
1631094680000|2021-09-08 09:51:20|15658.5|15656.5|15662.5|15660.5|15663.4|15661.4|15658.5|15656.5|125
1631094690000|2021-09-08 09:51:30|15662.7|15660.7|15663.7|15661.7|15664.7|15662.7|15662.5|15660.5|89
1631094700000|2021-09-08 09:51:40|15663.9|15661.9|15662.5|15660.5|15664.1|15662.1|15662.1|15660.1|23
1631094710000|2021-09-08 09:51:50|15662.2|15660.2|15662.2|15660.2|15662.6|15660.6|15661.6|15659.6|38
1631094720000|2021-09-08 09:52:00|15662.1|15660.1|15662|15660|15662.5|15660.5|15661.6|15659.6|8
1631094730000|2021-09-08 09:52:10|15661.7|15659.7|15660.5|15658.5|15661.7|15659.7|15659|15657|33
1631094740000|2021-09-08 09:52:20|15660.2|15658.2|15659.7|15657.7|15660.6|15658.6|15659.5|15657.5|10
1631094750000|2021-09-08 09:52:30|15659.5|15657.5|15659.2|15657.2|15659.7|15657.7|15659|15657|20
1631094760000|2021-09-08 09:52:40|15659.4|15657.4|15659.7|15657.7|15660|15658|15659.4|15657.4|236
1631094770000|2021-09-08 09:52:50|15659.6|15657.6|15660.5|15658.5|15660.5|15658.5|15659.2|15657.2|10
1631094780000|2021-09-08 09:53:00|15660.4|15658.4|15661.5|15659.5|15662|15660|15660.2|15658.2|13
1631094790000|2021-09-08 09:53:10|15661.6|15659.6|15661.7|15659.7|15662.5|15660.5|15661.5|15659.5|17
1631094800000|2021-09-08 09:53:20|15661.6|15659.6|15661.1|15659.1|15661.7|15659.7|15660.9|15658.9|17
1631094810000|2021-09-08 09:53:30|15661.2|15659.2|15661|15659|15661.2|15659.2|15660.7|15658.7|9
1631094820000|2021-09-08 09:53:40|15660.9|15658.9|15660|15658|15661.4|15659.4|15660|15658|14
1631094830000|2021-09-08 09:53:50|15660.1|15658.1|15660.5|15658.5|15660.6|15658.6|15660.1|15658.1|6
1631094840000|2021-09-08 09:54:00|15660.4|15658.4|15662.5|15660.5|15662.5|15660.5|15660.4|15658.4|88
1631094850000|2021-09-08 09:54:10|15662.6|15660.6|15663|15661|15663|15661|15662.6|15660.6|8
1631094860000|2021-09-08 09:54:20|15662.9|15660.9|15665.1|15663.1|15665.1|15663.1|15662.7|15660.7|74
1631094870000|2021-09-08 09:54:30|15665.2|15663.2|15664|15662|15665.2|15663.2|15663.2|15661.2|31
1631094880000|2021-09-08 09:54:40|15663.9|15661.9|15662.7|15660.7|15664|15662|15662.7|15660.7|19
1631094890000|2021-09-08 09:54:50|15662.2|15660.2|15662.7|15660.7|15663.4|15661.4|15662.1|15660.1|35
1631094900000|2021-09-08 09:55:00|15662.6|15660.6|15662.9|15660.9|15663.2|15661.2|15662.5|15660.5|9
1631094910000|2021-09-08 09:55:10|15663.1|15661.1|15663.9|15661.9|15664.2|15662.2|15662.7|15660.7|12
1631094920000|2021-09-08 09:55:20|15663.7|15661.7|15665.7|15663.7|15665.7|15663.7|15663.7|15661.7|26
1631094930000|2021-09-08 09:55:30|15665.6|15663.6|15664.9|15662.9|15665.7|15663.7|15664.7|15662.7|36
1631094940000|2021-09-08 09:55:40|15665|15663|15665|15663|15666.2|15664.2|15664.7|15662.7|142
1631094950000|2021-09-08 09:55:50|15664.9|15662.9|15665.5|15663.5|15666.1|15664.1|15664.7|15662.7|16
1631094960000|2021-09-08 09:56:00|15665.6|15663.6|15667|15665|15667.9|15665.9|15665.6|15663.6|58
1631094970000|2021-09-08 09:56:10|15666.9|15664.9|15665.1|15663.1|15666.9|15664.9|15665|15663|24
1631094980000|2021-09-08 09:56:20|15665|15663|15665.6|15663.6|15666.1|15664.1|15665|15663|8
1631094990000|2021-09-08 09:56:30|15665.7|15663.7|15664.9|15662.9|15666.2|15664.2|15664.9|15662.9|23
1631095000000|2021-09-08 09:56:40|15664.7|15662.7|15664.9|15662.9|15665.4|15663.4|15664.2|15662.2|11
1631095010000|2021-09-08 09:56:50|15665|15663|15666.5|15664.5|15666.5|15664.5|15665|15663|12
1631095020000|2021-09-08 09:57:00|15666.4|15664.4|15665.5|15663.5|15666.4|15664.4|15665.2|15663.2|31
1631095030000|2021-09-08 09:57:10|15665.2|15663.2|15665.2|15663.2|15665.6|15663.6|15665.1|15663.1|6
1631095040000|2021-09-08 09:57:20|15665.1|15663.1|15665.7|15663.7|15665.9|15663.9|15664.7|15662.7|11
1631095050000|2021-09-08 09:57:30|15665.6|15663.6|15665.4|15663.4|15666|15664|15665.2|15663.2|9
1631095060000|2021-09-08 09:57:40|15665.5|15663.5|15664.1|15662.1|15665.5|15663.5|15663.9|15661.9|29
1631095070000|2021-09-08 09:57:50|15664.5|15662.5|15664|15662|15664.5|15662.5|15663.1|15661.1|42
1631095080000|2021-09-08 09:58:00|15664.1|15662.1|15663.6|15661.6|15665|15663|15663.4|15661.4|11
1631095090000|2021-09-08 09:58:10|15663.5|15661.5|15663.4|15661.4|15664.1|15662.1|15663.2|15661.2|39
1631095100000|2021-09-08 09:58:20|15663.5|15661.5|15663.7|15661.7|15663.7|15661.7|15663.2|15661.2|3
1631095110000|2021-09-08 09:58:30|15663.5|15661.5|15663.5|15661.5|15663.9|15661.9|15663.4|15661.4|5
1631095120000|2021-09-08 09:58:40|15663.4|15661.4|15663.5|15661.5|15663.5|15661.5|15663.2|15661.2|1
1631095130000|2021-09-08 09:58:50|15663.4|15661.4|15663.2|15661.2|15663.4|15661.4|15663|15661|13
1631095140000|2021-09-08 09:59:00|15663.4|15661.4|15664|15662|15664.1|15662.1|15663.2|15661.2|12
1631095150000|2021-09-08 09:59:10|15664.2|15662.2|15664.2|15662.2|15665.1|15663.1|15664.1|15662.1|17
1631095160000|2021-09-08 09:59:20|15665|15663|15665.7|15663.7|15666|15664|15665|15663|34
1631095170000|2021-09-08 09:59:30|15665.6|15663.6|15664.5|15662.5|15666|15664|15664.5|15662.5|12
1631095180000|2021-09-08 09:59:40|15664.4|15662.4|15664.5|15662.5|15665|15663|15664.1|15662.1|12
1631095190000|2021-09-08 09:59:50|15664.4|15662.4|15664.9|15662.9|15664.9|15662.9|15664.2|15662.2|3
1631095200000|2021-09-08 10:00:00|15664.5|15662.5|15664.1|15662.1|15666.2|15664.2|15664.1|15662.1|38
1631095210000|2021-09-08 10:00:10|15664.2|15662.2|15665.2|15663.2|15665.2|15663.2|15664|15662|16
1631095220000|2021-09-08 10:00:20|15665.1|15663.1|15665.5|15663.5|15666.1|15664.1|15665.1|15663.1|16
1631095230000|2021-09-08 10:00:30|15665.4|15663.4|15665.6|15663.6|15665.7|15663.7|15665.4|15663.4|10
1631095240000|2021-09-08 10:00:40|15665.7|15663.7|15665|15663|15665.7|15663.7|15664.7|15662.7|45
1631095250000|2021-09-08 10:00:50|15664.7|15662.7|15665|15663|15665|15663|15664.7|15662.7|2
1631095260000|2021-09-08 10:01:00|15664.9|15662.9|15663.7|15661.7|15665|15663|15663.7|15661.7|7
1631095270000|2021-09-08 10:01:10|15663.9|15661.9|15664|15662|15664.4|15662.4|15663.7|15661.7|6
1631095280000|2021-09-08 10:01:20|15664.1|15662.1|15664.2|15662.2|15664.7|15662.7|15664.1|15662.1|20
1631095290000|2021-09-08 10:01:30|15664.4|15662.4|15663.9|15661.9|15664.5|15662.5|15663.6|15661.6|9
1631095300000|2021-09-08 10:01:40|15663.7|15661.7|15664|15662|15664.5|15662.5|15663.7|15661.7|6
1631095310000|2021-09-08 10:01:50|15664.2|15662.2|15664.2|15662.2|15664.2|15662.2|15663.9|15661.9|15
1631095320000|2021-09-08 10:02:00|15664.1|15662.1|15663.5|15661.5|15664.1|15662.1|15663.5|15661.5|8
1631095330000|2021-09-08 10:02:10|15663.2|15661.2|15663|15661|15663.2|15661.2|15663|15661|12
1631095340000|2021-09-08 10:02:20|15662.9|15660.9|15662|15660|15663.2|15661.2|15661.7|15659.7|12
1631095350000|2021-09-08 10:02:30|15662.2|15660.2|15661|15659|15662.2|15660.2|15660.9|15658.9|44
1631095360000|2021-09-08 10:02:40|15660.9|15658.9|15661.7|15659.7|15662|15660|15660.9|15658.9|7
1631095370000|2021-09-08 10:02:50|15661.9|15659.9|15662.2|15660.2|15662.9|15660.9|15661.7|15659.7|24
1631095380000|2021-09-08 10:03:00|15662.6|15660.6|15663|15661|15663.2|15661.2|15662|15660|17
1631095390000|2021-09-08 10:03:10|15663.1|15661.1|15662.5|15660.5|15663.1|15661.1|15662.2|15660.2|16
1631095400000|2021-09-08 10:03:20|15662.4|15660.4|15662|15660|15662.9|15660.9|15661.9|15659.9|17
1631095410000|2021-09-08 10:03:30|15661.9|15659.9|15662.2|15660.2|15662.5|15660.5|15661.9|15659.9|10
1631095420000|2021-09-08 10:03:40|15662.4|15660.4|15663|15661|15663.4|15661.4|15662.2|15660.2|30
1631095430000|2021-09-08 10:03:50|15662.9|15660.9|15663|15661|15663|15661|15662.2|15660.2|77
1631095440000|2021-09-08 10:04:00|15662.9|15660.9|15663.5|15661.5|15663.6|15661.6|15662.7|15660.7|8
1631095450000|2021-09-08 10:04:10|15663.4|15661.4|15663|15661|15663.6|15661.6|15662.9|15660.9|6
1631095460000|2021-09-08 10:04:20|15663.1|15661.1|15663.5|15661.5|15663.5|15661.5|15663.1|15661.1|11
1631095470000|2021-09-08 10:04:30|15663.6|15661.6|15665|15663|15665.4|15663.4|15663.6|15661.6|48
1631095480000|2021-09-08 10:04:40|15664.9|15662.9|15665.7|15663.7|15665.9|15663.9|15664.9|15662.9|26
1631095490000|2021-09-08 10:04:50|15665.6|15663.6|15666.4|15664.4|15666.5|15664.5|15665.4|15663.4|23
1631095500000|2021-09-08 10:05:00|15666.5|15664.5|15669|15667|15669.6|15667.6|15666.5|15664.5|95
1631095510000|2021-09-08 10:05:10|15668.7|15666.7|15667.1|15665.1|15668.7|15666.7|15666.5|15664.5|29
1631095520000|2021-09-08 10:05:20|15667|15665|15666.7|15664.7|15667.5|15665.5|15666.5|15664.5|14
1631095530000|2021-09-08 10:05:30|15666.6|15664.6|15666.2|15664.2|15666.7|15664.7|15664.5|15662.5|53
1631095540000|2021-09-08 10:05:40|15666|15664|15666.2|15664.2|15666.2|15664.2|15665|15663|41
1631095550000|2021-09-08 10:05:50|15666.4|15664.4|15666.1|15664.1|15666.7|15664.7|15666|15664|11
1631095560000|2021-09-08 10:06:00|15666.5|15664.5|15667|15665|15669.4|15667.4|15666.5|15664.5|43
1631095570000|2021-09-08 10:06:10|15666.7|15664.7|15666.6|15664.6|15666.9|15664.9|15666.5|15664.5|6
1631095580000|2021-09-08 10:06:20|15666.5|15664.5|15666.1|15664.1|15666.6|15664.6|15665.7|15663.7|43
1631095590000|2021-09-08 10:06:30|15666|15664|15665.5|15663.5|15666.5|15664.5|15665.2|15663.2|17
1631095600000|2021-09-08 10:06:40|15665.4|15663.4|15665.2|15663.2|15665.5|15663.5|15665.2|15663.2|9
1631095610000|2021-09-08 10:06:50|15665.1|15663.1|15664.1|15662.1|15665.4|15663.4|15664|15662|21
1631095620000|2021-09-08 10:07:00|15664.2|15662.2|15664.2|15662.2|15664.5|15662.5|15663.5|15661.5|19
1631095630000|2021-09-08 10:07:10|15664.1|15662.1|15665|15663|15665.4|15663.4|15664|15662|8
1631095640000|2021-09-08 10:07:20|15665.2|15663.2|15666.5|15664.5|15666.7|15664.7|15665.2|15663.2|3
1631095650000|2021-09-08 10:07:30|15666.4|15664.4|15668.2|15666.2|15668.2|15666.2|15666.4|15664.4|42
1631095660000|2021-09-08 10:07:40|15668.4|15666.4|15667.6|15665.6|15668.6|15666.6|15667.2|15665.2|25
1631095670000|2021-09-08 10:07:50|15667.9|15665.9|15668.5|15666.5|15668.5|15666.5|15667.7|15665.7|20
1631095680000|2021-09-08 10:08:00|15668.7|15666.7|15667.1|15665.1|15669|15667|15666.7|15664.7|19
1631095690000|2021-09-08 10:08:10|15667.2|15665.2|15666.7|15664.7|15667.4|15665.4|15666.5|15664.5|11
1631095700000|2021-09-08 10:08:20|15666.9|15664.9|15666.5|15664.5|15666.9|15664.9|15666.5|15664.5|5
1631095710000|2021-09-08 10:08:30|15666.6|15664.6|15666.7|15664.7|15667|15665|15666.5|15664.5|2
1631095720000|2021-09-08 10:08:40|15666.9|15664.9|15666.7|15664.7|15667.7|15665.7|15666.5|15664.5|16
1631095730000|2021-09-08 10:08:50|15667|15665|15666.5|15664.5|15667|15665|15666.5|15664.5|3
1631095740000|2021-09-08 10:09:00|15666.6|15664.6|15670.6|15668.6|15671|15669|15666.5|15664.5|75
1631095750000|2021-09-08 10:09:10|15670.5|15668.5|15669.6|15667.6|15670.7|15668.7|15669.2|15667.2|34
1631095760000|2021-09-08 10:09:20|15669.5|15667.5|15669.6|15667.6|15670|15668|15669|15667|7
1631095770000|2021-09-08 10:09:30|15669.5|15667.5|15669|15667|15669.5|15667.5|15669|15667|1
1631095780000|2021-09-08 10:09:40|15668.4|15666.4|15669.5|15667.5|15669.6|15667.6|15668.1|15666.1|23
1631095790000|2021-09-08 10:09:50|15669.4|15667.4|15669.2|15667.2|15669.4|15667.4|15668.7|15666.7|9
1631095800000|2021-09-08 10:10:00|15669.4|15667.4|15669.7|15667.7|15670.1|15668.1|15669.2|15667.2|8
1631095810000|2021-09-08 10:10:10|15669.4|15667.4|15668.5|15666.5|15669.5|15667.5|15668.5|15666.5|7
1631095820000|2021-09-08 10:10:20|15668.6|15666.6|15668.2|15666.2|15669.1|15667.1|15668.2|15666.2|11
1631095830000|2021-09-08 10:10:30|15668|15666|15666.7|15664.7|15668.2|15666.2|15666.5|15664.5|18
1631095840000|2021-09-08 10:10:40|15666.6|15664.6|15667.5|15665.5|15667.5|15665.5|15666.2|15664.2|15
1631095850000|2021-09-08 10:10:50|15667.6|15665.6|15667.5|15665.5|15667.7|15665.7|15667.2|15665.2|3
1631095860000|2021-09-08 10:11:00|15667.4|15665.4|15667.1|15665.1|15667.7|15665.7|15667|15665|15
1631095870000|2021-09-08 10:11:10|15667|15665|15666.5|15664.5|15667|15665|15666.4|15664.4|8
1631095880000|2021-09-08 10:11:20|15666.6|15664.6|15666.4|15664.4|15667|15665|15666.2|15664.2|11
1631095890000|2021-09-08 10:11:30|15666.2|15664.2|15666.1|15664.1|15666.5|15664.5|15665.7|15663.7|7
1631095900000|2021-09-08 10:11:40|15666|15664|15665.5|15663.5|15666|15664|15664.6|15662.6|34
1631095910000|2021-09-08 10:11:50|15665.2|15663.2|15665.1|15663.1|15665.4|15663.4|15664.7|15662.7|11
1631095920000|2021-09-08 10:12:00|15665|15663|15665|15663|15665.6|15663.6|15664.9|15662.9|16
1631095930000|2021-09-08 10:12:10|15664.9|15662.9|15665.4|15663.4|15666|15664|15664.9|15662.9|18
1631095940000|2021-09-08 10:12:20|15665.5|15663.5|15664.7|15662.7|15665.6|15663.6|15664.6|15662.6|22
1631095950000|2021-09-08 10:12:30|15664.6|15662.6|15666.2|15664.2|15666.7|15664.7|15663.7|15661.7|52
1631095960000|2021-09-08 10:12:40|15666.4|15664.4|15666.2|15664.2|15666.4|15664.4|15665.6|15663.6|6
1631095970000|2021-09-08 10:12:50|15666.1|15664.1|15666.5|15664.5|15667.2|15665.2|15665.5|15663.5|27
1631095980000|2021-09-08 10:13:00|15666.6|15664.6|15666.2|15664.2|15667.7|15665.7|15666|15664|16
1631095990000|2021-09-08 10:13:10|15666.4|15664.4|15666.6|15664.6|15666.7|15664.7|15666|15664|21
1631096000000|2021-09-08 10:13:20|15666.7|15664.7|15666.6|15664.6|15667.5|15665.5|15666.5|15664.5|5
1631096010000|2021-09-08 10:13:30|15666.7|15664.7|15666.2|15664.2|15666.7|15664.7|15666.2|15664.2|2
1631096020000|2021-09-08 10:13:40|15666.1|15664.1|15666.7|15664.7|15666.9|15664.9|15666.1|15664.1|4
1631096030000|2021-09-08 10:13:50|15666.6|15664.6|15665.7|15663.7|15666.7|15664.7|15665.6|15663.6|31
1631096040000|2021-09-08 10:14:00|15665.6|15663.6|15665.2|15663.2|15666|15664|15665.2|15663.2|16
1631096050000|2021-09-08 10:14:10|15665|15663|15666|15664|15666.2|15664.2|15664.9|15662.9|28
1631096060000|2021-09-08 10:14:20|15666.1|15664.1|15665.6|15663.6|15666.7|15664.7|15665.6|15663.6|6
1631096070000|2021-09-08 10:14:30|15665.7|15663.7|15666.4|15664.4|15666.5|15664.5|15665.4|15663.4|8
1631096080000|2021-09-08 10:14:40|15666.5|15664.5|15666|15664|15667.2|15665.2|15666|15664|14
1631096090000|2021-09-08 10:14:50|15666.2|15664.2|15666.7|15664.7|15666.9|15664.9|15666.2|15664.2|13
1631096100000|2021-09-08 10:15:00|15666.6|15664.6|15666.7|15664.7|15667.5|15665.5|15666.5|15664.5|20
1631096110000|2021-09-08 10:15:10|15666.6|15664.6|15667.5|15665.5|15668|15666|15666.5|15664.5|13
1631096120000|2021-09-08 10:15:20|15667.4|15665.4|15666.2|15664.2|15667.5|15665.5|15666.2|15664.2|7
1631096130000|2021-09-08 10:15:30|15666.5|15664.5|15668.7|15666.7|15668.7|15666.7|15666.5|15664.5|20
1631096140000|2021-09-08 10:15:40|15668.6|15666.6|15669|15667|15669.7|15667.7|15668.2|15666.2|21
1631096150000|2021-09-08 10:15:50|15669.1|15667.1|15668.5|15666.5|15669.1|15667.1|15668.5|15666.5|7
1631096160000|2021-09-08 10:16:00|15668.6|15666.6|15669.7|15667.7|15669.7|15667.7|15668.6|15666.6|8
1631096170000|2021-09-08 10:16:10|15669|15667|15668.2|15666.2|15669|15667|15668.2|15666.2|6
1631096180000|2021-09-08 10:16:20|15668.4|15666.4|15667.7|15665.7|15668.5|15666.5|15667.6|15665.6|15
1631096190000|2021-09-08 10:16:30|15667.9|15665.9|15667.7|15665.7|15668|15666|15667.6|15665.6|28
1631096200000|2021-09-08 10:16:40|15667.6|15665.6|15667.4|15665.4|15667.7|15665.7|15667.4|15665.4|9
1631096210000|2021-09-08 10:16:50|15667.2|15665.2|15667.7|15665.7|15667.7|15665.7|15667.2|15665.2|5
1631096220000|2021-09-08 10:17:00|15667.6|15665.6|15667.5|15665.5|15667.7|15665.7|15667.2|15665.2|1
1631096230000|2021-09-08 10:17:10|15667.6|15665.6|15667.4|15665.4|15667.6|15665.6|15667.1|15665.1|1
1631096240000|2021-09-08 10:17:20|15667.5|15665.5|15668.1|15666.1|15668.6|15666.6|15667.5|15665.5|7
1631096250000|2021-09-08 10:17:30|15668|15666|15668.2|15666.2|15668.5|15666.5|15668|15666|7
1631096260000|2021-09-08 10:17:40|15668.1|15666.1|15667.5|15665.5|15668.1|15666.1|15667.4|15665.4|5
1631096270000|2021-09-08 10:17:50|15667.4|15665.4|15668.5|15666.5|15668.7|15666.7|15667.2|15665.2|13
1631096280000|2021-09-08 10:18:00|15668.6|15666.6|15668.5|15666.5|15668.6|15666.6|15668.1|15666.1|5
1631096290000|2021-09-08 10:18:10|15668.4|15666.4|15669|15667|15669.2|15667.2|15668.2|15666.2|23
1631096300000|2021-09-08 10:18:20|15669.1|15667.1|15669.2|15667.2|15669.5|15667.5|15669|15667|5
1631096310000|2021-09-08 10:18:30|15669.5|15667.5|15670|15668|15670.1|15668.1|15669.2|15667.2|11
1631096320000|2021-09-08 10:18:40|15670.1|15668.1|15669.1|15667.1|15670.1|15668.1|15669|15667|12
1631096330000|2021-09-08 10:18:50|15669|15667|15669.2|15667.2|15669.2|15667.2|15669|15667|8
1631096340000|2021-09-08 10:19:00|15669.1|15667.1|15668.7|15666.7|15669.1|15667.1|15668.5|15666.5|18
1631096350000|2021-09-08 10:19:10|15668.5|15666.5|15668|15666|15668.7|15666.7|15667.9|15665.9|9
1631096360000|2021-09-08 10:19:20|15667.9|15665.9|15667.7|15665.7|15668|15666|15667.5|15665.5|1
1631096370000|2021-09-08 10:19:30|15667.9|15665.9|15668.2|15666.2|15668.7|15666.7|15667.9|15665.9|2
1631096380000|2021-09-08 10:19:40|15668.4|15666.4|15668.2|15666.2|15668.6|15666.6|15668.2|15666.2|4
1631096390000|2021-09-08 10:19:50|15668.4|15666.4|15668|15666|15668.5|15666.5|15668|15666|4
1631096400000|2021-09-08 10:20:00|15667.9|15665.9|15668.7|15666.7|15668.9|15666.9|15667.6|15665.6|8
1631096410000|2021-09-08 10:20:10|15668.6|15666.6|15667.7|15665.7|15668.7|15666.7|15667.5|15665.5|8
1631096420000|2021-09-08 10:20:20|15667.9|15665.9|15668.5|15666.5|15668.5|15666.5|15667.6|15665.6|7
1631096430000|2021-09-08 10:20:30|15668.4|15666.4|15668|15666|15668.7|15666.7|15668|15666|2
1631096440000|2021-09-08 10:20:40|15667.9|15665.9|15668.2|15666.2|15668.5|15666.5|15667.7|15665.7|12
1631096450000|2021-09-08 10:20:50|15668.1|15666.1|15668|15666|15668.5|15666.5|15667.7|15665.7|5
1631096460000|2021-09-08 10:21:00|15667.9|15665.9|15668|15666|15668.2|15666.2|15667.7|15665.7|5
1631096470000|2021-09-08 10:21:10|15667.9|15665.9|15668|15666|15668.2|15666.2|15667.6|15665.6|3
1631096480000|2021-09-08 10:21:20|15667.9|15665.9|15667.6|15665.6|15668|15666|15667.6|15665.6|1
1631096490000|2021-09-08 10:21:30|15667.4|15665.4|15667.6|15665.6|15668|15666|15667.4|15665.4|15
1631096500000|2021-09-08 10:21:40|15667.5|15665.5|15668.7|15666.7|15668.7|15666.7|15667.5|15665.5|14
1631096510000|2021-09-08 10:21:50|15668.9|15666.9|15668.2|15666.2|15668.9|15666.9|15668.2|15666.2|4
1631096520000|2021-09-08 10:22:00|15668.5|15666.5|15667.7|15665.7|15668.5|15666.5|15667.5|15665.5|6
1631096530000|2021-09-08 10:22:10|15667.6|15665.6|15667|15665|15667.6|15665.6|15666.5|15664.5|27
1631096540000|2021-09-08 10:22:20|15667.1|15665.1|15667.4|15665.4|15667.5|15665.5|15666.7|15664.7|3
1631096550000|2021-09-08 10:22:30|15667.5|15665.5|15667|15665|15667.7|15665.7|15667|15665|2
1631096560000|2021-09-08 10:22:40|15667.1|15665.1|15667.2|15665.2|15667.5|15665.5|15666.9|15664.9|3
1631096570000|2021-09-08 10:22:50|15667.4|15665.4|15667.5|15665.5|15667.7|15665.7|15667.1|15665.1|0
1631096580000|2021-09-08 10:23:00|15667.4|15665.4|15666.5|15664.5|15667.4|15665.4|15666.5|15664.5|11
1631096590000|2021-09-08 10:23:10|15666.7|15664.7|15666.2|15664.2|15666.9|15664.9|15665.6|15663.6|20
1631096600000|2021-09-08 10:23:20|15666.4|15664.4|15666.1|15664.1|15666.7|15664.7|15666.1|15664.1|4
1631096610000|2021-09-08 10:23:30|15666.4|15664.4|15666.5|15664.5|15666.7|15664.7|15666.2|15664.2|13
1631096620000|2021-09-08 10:23:40|15666.4|15664.4|15667.5|15665.5|15667.6|15665.6|15666.4|15664.4|12
1631096630000|2021-09-08 10:23:50|15667.6|15665.6|15667.5|15665.5|15668|15666|15667.5|15665.5|7
1631096640000|2021-09-08 10:24:00|15667.6|15665.6|15667.5|15665.5|15667.7|15665.7|15667.2|15665.2|2
1631096650000|2021-09-08 10:24:10|15667.4|15665.4|15667.5|15665.5|15667.9|15665.9|15667.4|15665.4|5
1631096660000|2021-09-08 10:24:20|15667.7|15665.7|15667.5|15665.5|15667.7|15665.7|15667.2|15665.2|0
1631096670000|2021-09-08 10:24:30|15667.4|15665.4|15667|15665|15667.4|15665.4|15666.7|15664.7|9
1631096680000|2021-09-08 10:24:40|15667.5|15665.5|15668.2|15666.2|15668.2|15666.2|15667.4|15665.4|8
1631096690000|2021-09-08 10:24:50|15668.1|15666.1|15668|15666|15668.4|15666.4|15668|15666|8
1631096700000|2021-09-08 10:25:00|15668.1|15666.1|15665.2|15663.2|15668.2|15666.2|15665.2|15663.2|95
1631096710000|2021-09-08 10:25:10|15665.5|15663.5|15665.6|15663.6|15665.9|15663.9|15665.2|15663.2|5
1631096720000|2021-09-08 10:25:20|15665.7|15663.7|15665.7|15663.7|15666.2|15664.2|15665.5|15663.5|10
1631096730000|2021-09-08 10:25:30|15665.6|15663.6|15665.5|15663.5|15665.7|15663.7|15665|15663|13
1631096740000|2021-09-08 10:25:40|15665.4|15663.4|15665.1|15663.1|15665.6|15663.6|15664.9|15662.9|17
1631096750000|2021-09-08 10:25:50|15665.5|15663.5|15665.6|15663.6|15666.5|15664.5|15665.4|15663.4|15
1631096760000|2021-09-08 10:26:00|15665.7|15663.7|15666|15664|15666|15664|15665.4|15663.4|2
1631096770000|2021-09-08 10:26:10|15665.7|15663.7|15665.7|15663.7|15666.1|15664.1|15665.6|15663.6|8
1631096780000|2021-09-08 10:26:20|15665.6|15663.6|15664|15662|15665.6|15663.6|15664|15662|21
1631096790000|2021-09-08 10:26:30|15664.1|15662.1|15662.7|15660.7|15664.2|15662.2|15662.7|15660.7|47
1631096800000|2021-09-08 10:26:40|15663.2|15661.2|15662.5|15660.5|15663.5|15661.5|15662|15660|51
1631096810000|2021-09-08 10:26:50|15662.4|15660.4|15663.7|15661.7|15663.7|15661.7|15662.1|15660.1|15
1631096820000|2021-09-08 10:27:00|15663.9|15661.9|15664.5|15662.5|15665.5|15663.5|15663.9|15661.9|21
1631096830000|2021-09-08 10:27:10|15664.4|15662.4|15663.7|15661.7|15664.4|15662.4|15663.1|15661.1|26
1631096840000|2021-09-08 10:27:20|15663.6|15661.6|15664|15662|15664|15662|15663.5|15661.5|1
1631096850000|2021-09-08 10:27:30|15663.9|15661.9|15663.7|15661.7|15664|15662|15663.6|15661.6|1
1631096860000|2021-09-08 10:27:40|15664|15662|15664|15662|15664|15662|15663.7|15661.7|3
1631096870000|2021-09-08 10:27:50|15663.9|15661.9|15664|15662|15664|15662|15663.6|15661.6|4
1631096880000|2021-09-08 10:28:00|15664.1|15662.1|15663.5|15661.5|15664.2|15662.2|15663.5|15661.5|14
1631096890000|2021-09-08 10:28:10|15663.6|15661.6|15663.6|15661.6|15663.7|15661.7|15663.2|15661.2|4
1631096900000|2021-09-08 10:28:20|15663.7|15661.7|15663.5|15661.5|15664.2|15662.2|15663.5|15661.5|6
1631096910000|2021-09-08 10:28:30|||||||||1
1631096920000|2021-09-08 10:28:40|15663.4|15661.4|15663.5|15661.5|15663.7|15661.7|15663.4|15661.4|6
1631096930000|2021-09-08 10:28:50|15663.6|15661.6|15663.7|15661.7|15663.7|15661.7|15663.1|15661.1|5
1631096940000|2021-09-08 10:29:00|15664.2|15662.2|15665.4|15663.4|15665.6|15663.6|15664|15662|20
1631096950000|2021-09-08 10:29:10|15664.7|15662.7|15664.6|15662.6|15665|15663|15664.5|15662.5|9
1631096960000|2021-09-08 10:29:20|15664.5|15662.5|15665.2|15663.2|15665.5|15663.5|15664.5|15662.5|9
1631096970000|2021-09-08 10:29:30|15665.4|15663.4|15664.9|15662.9|15665.5|15663.5|15664.9|15662.9|3
1631096980000|2021-09-08 10:29:40|15665|15663|15665.4|15663.4|15665.5|15663.5|15664.9|15662.9|3
1631096990000|2021-09-08 10:29:50|15665.2|15663.2|15665.7|15663.7|15666.1|15664.1|15665.2|15663.2|8
1631097000000|2021-09-08 10:30:00|15666|15664|15666.5|15664.5|15666.7|15664.7|15666|15664|10
1631097010000|2021-09-08 10:30:10|15666.7|15664.7|15667.7|15665.7|15667.9|15665.9|15666.7|15664.7|16
1631097020000|2021-09-08 10:30:20|15667.9|15665.9|15667.5|15665.5|15668.4|15666.4|15667.5|15665.5|24
1631097030000|2021-09-08 10:30:30|15667.6|15665.6|15667.5|15665.5|15667.9|15665.9|15667.4|15665.4|2
1631097040000|2021-09-08 10:30:40|15667.6|15665.6|15669.4|15667.4|15669.4|15667.4|15667.5|15665.5|63
1631097050000|2021-09-08 10:30:50|15669.5|15667.5|15670.7|15668.7|15671.1|15669.1|15669.1|15667.1|74
1631097060000|2021-09-08 10:31:00|15670.9|15668.9|15671.2|15669.2|15672.5|15670.5|15670.7|15668.7|89
1631097070000|2021-09-08 10:31:10|15671.9|15669.9|15672|15670|15672.5|15670.5|15671.5|15669.5|35
1631097080000|2021-09-08 10:31:20|15671.9|15669.9|15671.5|15669.5|15672.6|15670.6|15671.5|15669.5|42
1631097090000|2021-09-08 10:31:30|15671.6|15669.6|15670.5|15668.5|15671.7|15669.7|15670.4|15668.4|13
1631097100000|2021-09-08 10:31:40|15670.6|15668.6|15670.7|15668.7|15671.2|15669.2|15670.5|15668.5|3
1631097110000|2021-09-08 10:31:50|15670.5|15668.5|15670.1|15668.1|15671|15669|15669.7|15667.7|27
1631097120000|2021-09-08 10:32:00|15670.2|15668.2|15668.5|15666.5|15670.2|15668.2|15668.1|15666.1|32
1631097130000|2021-09-08 10:32:10|15668.6|15666.6|15667.5|15665.5|15669.2|15667.2|15667.5|15665.5|19
1631097140000|2021-09-08 10:32:20|15667.4|15665.4|15666.6|15664.6|15667.4|15665.4|15666.5|15664.5|17
1631097150000|2021-09-08 10:32:30|15667|15665|15665.7|15663.7|15667|15665|15665.7|15663.7|14
1631097160000|2021-09-08 10:32:40|15665.9|15663.9|15667|15665|15667|15665|15665.7|15663.7|6
1631097170000|2021-09-08 10:32:50|15667.1|15665.1|15667.4|15665.4|15667.9|15665.9|15667|15665|9
1631097180000|2021-09-08 10:33:00|15667.5|15665.5|15665.9|15663.9|15667.5|15665.5|15665.5|15663.5|10
1631097190000|2021-09-08 10:33:10|15665.7|15663.7|15665|15663|15666|15664|15664.7|15662.7|25
1631097200000|2021-09-08 10:33:20|15665.5|15663.5|15665|15663|15665.7|15663.7|15664.6|15662.6|12
1631097210000|2021-09-08 10:33:30|15664.9|15662.9|15665|15663|15665|15663|15664.7|15662.7|3
1631097220000|2021-09-08 10:33:40|15664.9|15662.9|15664.5|15662.5|15665|15663|15664.5|15662.5|11
1631097230000|2021-09-08 10:33:50|15664.1|15662.1|15664.2|15662.2|15664.5|15662.5|15664|15662|23
1631097240000|2021-09-08 10:34:00|15664.5|15662.5|15664.4|15662.4|15664.7|15662.7|15664.2|15662.2|5
1631097250000|2021-09-08 10:34:10|15664.5|15662.5|15664.7|15662.7|15664.7|15662.7|15664.2|15662.2|9
1631097260000|2021-09-08 10:34:20|15664.6|15662.6|15665.5|15663.5|15665.5|15663.5|15664.5|15662.5|2
1631097270000|2021-09-08 10:34:30|15665.6|15663.6|15665|15663|15666|15664|15665|15663|9
1631097280000|2021-09-08 10:34:40|15664.7|15662.7|15664.2|15662.2|15665.1|15663.1|15664.2|15662.2|4
1631097290000|2021-09-08 10:34:50|15664.4|15662.4|15664.7|15662.7|15664.7|15662.7|15664.2|15662.2|15
1631097300000|2021-09-08 10:35:00|15664.6|15662.6|15665.1|15663.1|15665.2|15663.2|15664.4|15662.4|9
1631097310000|2021-09-08 10:35:10|15665|15663|15665.5|15663.5|15665.7|15663.7|15665|15663|16
1631097320000|2021-09-08 10:35:20|15665.6|15663.6|15665|15663|15665.9|15663.9|15665|15663|9
1631097330000|2021-09-08 10:35:30|15664.9|15662.9|15665.5|15663.5|15665.5|15663.5|15664.7|15662.7|13
1631097340000|2021-09-08 10:35:40|15665.4|15663.4|15665.5|15663.5|15665.6|15663.6|15665|15663|4
1631097350000|2021-09-08 10:35:50|15665.9|15663.9|15665.6|15663.6|15666.1|15664.1|15665.5|15663.5|2
1631097360000|2021-09-08 10:36:00|15665.7|15663.7|15666.5|15664.5|15666.7|15664.7|15665.6|15663.6|14
1631097370000|2021-09-08 10:36:10|15666.6|15664.6|15666.6|15664.6|15667|15665|15666.5|15664.5|7
1631097380000|2021-09-08 10:36:20|15666.5|15664.5|15667|15665|15667|15665|15666.5|15664.5|11
1631097390000|2021-09-08 10:36:30|15667.2|15665.2|15667.7|15665.7|15668.1|15666.1|15667.1|15665.1|27
1631097400000|2021-09-08 10:36:40|15667.6|15665.6|15668|15666|15668|15666|15667.6|15665.6|8
1631097410000|2021-09-08 10:36:50|15667.7|15665.7|15667.7|15665.7|15667.9|15665.9|15667|15665|16
1631097420000|2021-09-08 10:37:00|15668|15666|15668.4|15666.4|15668.5|15666.5|15667.9|15665.9|15
1631097430000|2021-09-08 10:37:10|15668.2|15666.2|15664.7|15662.7|15668.2|15666.2|15664.7|15662.7|83
1631097440000|2021-09-08 10:37:20|15664.6|15662.6|15663.6|15661.6|15665|15663|15663.1|15661.1|99
1631097450000|2021-09-08 10:37:30|15663.7|15661.7|15664|15662|15664|15662|15663.5|15661.5|14
1631097460000|2021-09-08 10:37:40|15664.1|15662.1|15664.5|15662.5|15664.6|15662.6|15664.1|15662.1|21
1631097470000|2021-09-08 10:37:50|15664.6|15662.6|15664.5|15662.5|15664.6|15662.6|15664.5|15662.5|4
1631097480000|2021-09-08 10:38:00|15664.2|15662.2|15664.2|15662.2|15664.4|15662.4|15663.7|15661.7|19
1631097490000|2021-09-08 10:38:10|15664.1|15662.1|15663.7|15661.7|15664.1|15662.1|15663.7|15661.7|2
1631097500000|2021-09-08 10:38:20|15663.9|15661.9|15664|15662|15664.5|15662.5|15663.7|15661.7|21
1631097510000|2021-09-08 10:38:30|15663.9|15661.9|15664|15662|15664.2|15662.2|15663.5|15661.5|3
1631097520000|2021-09-08 10:38:40|15664.1|15662.1|15665|15663|15665|15663|15664|15662|12
1631097530000|2021-09-08 10:38:50|15664.7|15662.7|15665|15663|15665|15663|15664.5|15662.5|2
1631097540000|2021-09-08 10:39:00|15664.9|15662.9|15664.2|15662.2|15665|15663|15664|15662|10
1631097550000|2021-09-08 10:39:10|15664.5|15662.5|15664.2|15662.2|15664.6|15662.6|15664.1|15662.1|3
1631097560000|2021-09-08 10:39:20|15664.1|15662.1|15664.2|15662.2|15664.4|15662.4|15664.1|15662.1|4
1631097570000|2021-09-08 10:39:30|15664.1|15662.1|15663.2|15661.2|15664.2|15662.2|15663.2|15661.2|17
1631097580000|2021-09-08 10:39:40|15663.4|15661.4|15663.7|15661.7|15663.7|15661.7|15663.2|15661.2|6
1631097590000|2021-09-08 10:39:50|15663.5|15661.5|15663.4|15661.4|15663.7|15661.7|15663.4|15661.4|2
1631097600000|2021-09-08 10:40:00|15663.5|15661.5|15664|15662|15664.1|15662.1|15663.4|15661.4|9
1631097610000|2021-09-08 10:40:10|15663.9|15661.9|15663.7|15661.7|15664.1|15662.1|15663.6|15661.6|4
1631097620000|2021-09-08 10:40:20|15663.6|15661.6|15663.7|15661.7|15663.7|15661.7|15663.2|15661.2|3
1631097630000|2021-09-08 10:40:30|15663.9|15661.9|15663.7|15661.7|15664.1|15662.1|15663.4|15661.4|6
1631097640000|2021-09-08 10:40:40|15663.9|15661.9|15664.5|15662.5|15664.5|15662.5|15663.7|15661.7|22
1631097650000|2021-09-08 10:40:50|15665|15663|15665.9|15663.9|15666|15664|15664.7|15662.7|24
1631097660000|2021-09-08 10:41:00|15666|15664|15666.1|15664.1|15666.2|15664.2|15665.5|15663.5|11
1631097670000|2021-09-08 10:41:10|15666.2|15664.2|15666.2|15664.2|15666.2|15664.2|15665.7|15663.7|4
1631097680000|2021-09-08 10:41:20|15666.4|15664.4|15666.1|15664.1|15666.7|15664.7|15666.1|15664.1|15
1631097690000|2021-09-08 10:41:30|15666.2|15664.2|15665.5|15663.5|15666.2|15664.2|15665.4|15663.4|5
1631097700000|2021-09-08 10:41:40|15665.6|15663.6|15665|15663|15665.7|15663.7|15664.9|15662.9|2
1631097710000|2021-09-08 10:41:50|15665.2|15663.2|15665.7|15663.7|15665.9|15663.9|15665|15663|1
1631097720000|2021-09-08 10:42:00|15665.6|15663.6|15665.4|15663.4|15665.7|15663.7|15665.4|15663.4|0
1631097730000|2021-09-08 10:42:10|15665|15663|15665.2|15663.2|15665.7|15663.7|15665|15663|7
1631097740000|2021-09-08 10:42:20|15665.4|15663.4|15666|15664|15666.2|15664.2|15665.2|15663.2|2
1631097750000|2021-09-08 10:42:30|15665.9|15663.9|15666|15664|15666.2|15664.2|15665.7|15663.7|3
1631097760000|2021-09-08 10:42:40|15665.7|15663.7|15665|15663|15665.7|15663.7|15665|15663|2
1631097770000|2021-09-08 10:42:50|15665.1|15663.1|15665.2|15663.2|15665.5|15663.5|15664.9|15662.9|2
1631097780000|2021-09-08 10:43:00|15665.1|15663.1|15664.4|15662.4|15665.2|15663.2|15664|15662|15
1631097790000|2021-09-08 10:43:10|15664.5|15662.5|15664.2|15662.2|15664.5|15662.5|15664|15662|5
1631097800000|2021-09-08 10:43:20|15664|15662|15663.7|15661.7|15664|15662|15663.6|15661.6|2
1631097810000|2021-09-08 10:43:30|15663.6|15661.6|15663.5|15661.5|15663.7|15661.7|15663.2|15661.2|11
1631097820000|2021-09-08 10:43:40|15663.4|15661.4|15663.5|15661.5|15663.5|15661.5|15663.2|15661.2|5
1631097830000|2021-09-08 10:43:50|15663.4|15661.4|15663.2|15661.2|15663.6|15661.6|15661.7|15659.7|83
1631097840000|2021-09-08 10:44:00|15663.1|15661.1|15662.9|15660.9|15663.2|15661.2|15662.5|15660.5|7
1631097850000|2021-09-08 10:44:10|15662.7|15660.7|15662.7|15660.7|15663|15661|15662.2|15660.2|2
1631097860000|2021-09-08 10:44:20|15663|15661|15663|15661|15663.1|15661.1|15662.6|15660.6|4
1631097870000|2021-09-08 10:44:30|15663.1|15661.1|15663.7|15661.7|15664|15662|15663|15661|5
1631097880000|2021-09-08 10:44:40|15663.9|15661.9|15663.2|15661.2|15664|15662|15663.2|15661.2|2
1631097890000|2021-09-08 10:44:50|15663.1|15661.1|15663.7|15661.7|15664|15662|15663|15661|5
1631097900000|2021-09-08 10:45:00|15663.9|15661.9|15664.5|15662.5|15665.1|15663.1|15663.9|15661.9|18
1631097910000|2021-09-08 10:45:10|15664.4|15662.4|15664.4|15662.4|15664.7|15662.7|15664|15662|41
1631097920000|2021-09-08 10:45:20|15664.2|15662.2|15664.1|15662.1|15664.6|15662.6|15664.1|15662.1|5
1631097930000|2021-09-08 10:45:30|15664.2|15662.2|15664|15662|15664.4|15662.4|15663.6|15661.6|1
1631097940000|2021-09-08 10:45:40|15663.9|15661.9|15664.2|15662.2|15664.2|15662.2|15663.5|15661.5|3
1631097950000|2021-09-08 10:45:50|15664.1|15662.1|15663.7|15661.7|15664.2|15662.2|15663.5|15661.5|3
1631097960000|2021-09-08 10:46:00|15663.9|15661.9|15664.5|15662.5|15664.5|15662.5|15663.5|15661.5|15
1631097970000|2021-09-08 10:46:10|15664.6|15662.6|15665|15663|15665|15663|15664.2|15662.2|7
1631097980000|2021-09-08 10:46:20|15664.9|15662.9|15664.7|15662.7|15665|15663|15664.7|15662.7|1
1631097990000|2021-09-08 10:46:30|15664.9|15662.9|15664.7|15662.7|15665.1|15663.1|15664.6|15662.6|0
1631098000000|2021-09-08 10:46:40|15664.5|15662.5|15663.7|15661.7|15664.5|15662.5|15663.6|15661.6|9
1631098010000|2021-09-08 10:46:50|15663.6|15661.6|15663.5|15661.5|15663.6|15661.6|15663|15661|7
1631098020000|2021-09-08 10:47:00|15663.6|15661.6|15663.2|15661.2|15663.6|15661.6|15662.9|15660.9|6
1631098030000|2021-09-08 10:47:10|15663.4|15661.4|15663.2|15661.2|15663.4|15661.4|15663.2|15661.2|1
1631098040000|2021-09-08 10:47:20|15663.4|15661.4|15663.7|15661.7|15664.1|15662.1|15663.2|15661.2|10
1631098050000|2021-09-08 10:47:30|15663.9|15661.9|15664|15662|15664.1|15662.1|15663.9|15661.9|0
1631098060000|2021-09-08 10:47:40|15664.2|15662.2|15665.1|15663.1|15665.5|15663.5|15664|15662|12
1631098070000|2021-09-08 10:47:50|15665.5|15663.5|15667|15665|15667.7|15665.7|15665.5|15663.5|43
1631098080000|2021-09-08 10:48:00|15666.9|15664.9|15665.9|15663.9|15666.9|15664.9|15665.5|15663.5|16
1631098090000|2021-09-08 10:48:10|15665.6|15663.6|15667|15665|15667.2|15665.2|15665.6|15663.6|11
1631098100000|2021-09-08 10:48:20|15667.1|15665.1|15666.9|15664.9|15667.1|15665.1|15666.2|15664.2|4
1631098110000|2021-09-08 10:48:30|15666.7|15664.7|15667|15665|15667|15665|15666.4|15664.4|15
1631098120000|2021-09-08 10:48:40|15667.1|15665.1|15666.7|15664.7|15667.1|15665.1|15666.7|15664.7|8
1631098130000|2021-09-08 10:48:50|15666.9|15664.9|15666.5|15664.5|15667.2|15665.2|15666.5|15664.5|10
1631098140000|2021-09-08 10:49:00|15666.4|15664.4|15665.7|15663.7|15666.4|15664.4|15665.2|15663.2|6
1631098150000|2021-09-08 10:49:10|15665.6|15663.6|15664.7|15662.7|15665.9|15663.9|15664.5|15662.5|4
1631098160000|2021-09-08 10:49:20|15664.9|15662.9|15665.4|15663.4|15665.5|15663.5|15664.9|15662.9|3
1631098170000|2021-09-08 10:49:30|15665.5|15663.5|15665.6|15663.6|15665.7|15663.7|15665.5|15663.5|0
1631098180000|2021-09-08 10:49:40|15665.5|15663.5|15665.5|15663.5|15665.7|15663.7|15664.7|15662.7|13
1631098190000|2021-09-08 10:49:50|15665.6|15663.6|15665.5|15663.5|15666|15664|15665.4|15663.4|5
1631098200000|2021-09-08 10:50:00|15665.7|15663.7|15666.7|15664.7|15666.9|15664.9|15665|15663|18
1631098210000|2021-09-08 10:50:10|15666.6|15664.6|15666.5|15664.5|15666.9|15664.9|15666.4|15664.4|5
1631098220000|2021-09-08 10:50:20|15666.7|15664.7|15666.2|15664.2|15666.9|15664.9|15666.2|15664.2|5
1631098230000|2021-09-08 10:50:30|15666.4|15664.4|15666.7|15664.7|15667.5|15665.5|15666.4|15664.4|7
1631098240000|2021-09-08 10:50:40|15666.9|15664.9|15667.5|15665.5|15668.1|15666.1|15666.7|15664.7|8
1631098250000|2021-09-08 10:50:50|15667.6|15665.6|15666.5|15664.5|15668|15666|15666.5|15664.5|11
1631098260000|2021-09-08 10:51:00|15666.4|15664.4|15668.7|15666.7|15669.1|15667.1|15666.4|15664.4|35
1631098270000|2021-09-08 10:51:10|15668.6|15666.6|15669.1|15667.1|15669.4|15667.4|15668.4|15666.4|10
1631098280000|2021-09-08 10:51:20|15669.2|15667.2|15668|15666|15669.7|15667.7|15667.6|15665.6|34
1631098290000|2021-09-08 10:51:30|15667.7|15665.7|15668.7|15666.7|15669.2|15667.2|15666.6|15664.6|41
1631098300000|2021-09-08 10:51:40|15668.6|15666.6|15668|15666|15669.5|15667.5|15668|15666|19
1631098310000|2021-09-08 10:51:50|15668.2|15666.2|15667.2|15665.2|15668.7|15666.7|15667.2|15665.2|16
1631098320000|2021-09-08 10:52:00|15667|15665|15668|15666|15668.1|15666.1|15667|15665|29
1631098330000|2021-09-08 10:52:10|15667.9|15665.9|15668|15666|15668.2|15666.2|15667.5|15665.5|11
1631098340000|2021-09-08 10:52:20|15667.9|15665.9|15667.1|15665.1|15668|15666|15667|15665|7
1631098350000|2021-09-08 10:52:30|15667|15665|15664.7|15662.7|15667.2|15665.2|15664.7|15662.7|35
1631098360000|2021-09-08 10:52:40|15664.6|15662.6|15666.5|15664.5|15667|15665|15664.6|15662.6|33
1631098370000|2021-09-08 10:52:50|15666.6|15664.6|15667|15665|15667.2|15665.2|15666.1|15664.1|9
1631098380000|2021-09-08 10:53:00|15666.7|15664.7|15666.5|15664.5|15667.4|15665.4|15666.5|15664.5|8
1631098390000|2021-09-08 10:53:10|15666.7|15664.7|15666.6|15664.6|15667|15665|15665.7|15663.7|4
1631098400000|2021-09-08 10:53:20|15666.5|15664.5|15666.7|15664.7|15666.7|15664.7|15666.2|15664.2|3
1631098410000|2021-09-08 10:53:30|15666.6|15664.6|15668.2|15666.2|15668.2|15666.2|15666.6|15664.6|5
1631098420000|2021-09-08 10:53:40|15668.1|15666.1|15667.7|15665.7|15669.2|15667.2|15667.6|15665.6|23
1631098430000|2021-09-08 10:53:50|15667.9|15665.9|15668.7|15666.7|15668.9|15666.9|15667.7|15665.7|11
1631098440000|2021-09-08 10:54:00|15668.5|15666.5|15670.1|15668.1|15670.5|15668.5|15668.1|15666.1|90
1631098450000|2021-09-08 10:54:10|15670.2|15668.2|15671.4|15669.4|15672|15670|15670.2|15668.2|69
1631098460000|2021-09-08 10:54:20|15671.6|15669.6|15670.2|15668.2|15671.6|15669.6|15670.2|15668.2|36
1631098470000|2021-09-08 10:54:30|15670.5|15668.5|15668.7|15666.7|15671.5|15669.5|15668.2|15666.2|20
1631098480000|2021-09-08 10:54:40|15668.9|15666.9|15669.5|15667.5|15671.1|15669.1|15668.7|15666.7|27
1631098490000|2021-09-08 10:54:50|15669.6|15667.6|15670.6|15668.6|15671|15669|15669.4|15667.4|6
1631098500000|2021-09-08 10:55:00|15670.7|15668.7|15671.2|15669.2|15671.2|15669.2|15670.2|15668.2|16
1631098510000|2021-09-08 10:55:10|15671.1|15669.1|15671|15669|15671.1|15669.1|15670.1|15668.1|11
1631098520000|2021-09-08 10:55:20|15670.9|15668.9|15669.4|15667.4|15671|15669|15669.2|15667.2|13
1631098530000|2021-09-08 10:55:30|15669.5|15667.5|15668.4|15666.4|15669.9|15667.9|15668|15666|32
1631098540000|2021-09-08 10:55:40|15668.2|15666.2|15667.5|15665.5|15668.7|15666.7|15667.4|15665.4|16
1631098550000|2021-09-08 10:55:50|15667.6|15665.6|15667.5|15665.5|15668.2|15666.2|15666.7|15664.7|31
1631098560000|2021-09-08 10:56:00|15667.2|15665.2|15667|15665|15667.5|15665.5|15666.7|15664.7|9
1631098570000|2021-09-08 10:56:10|15666.7|15664.7|15667|15665|15667.1|15665.1|15666.5|15664.5|10
1631098580000|2021-09-08 10:56:20|15666.9|15664.9|15668.5|15666.5|15668.6|15666.6|15666.7|15664.7|24
1631098590000|2021-09-08 10:56:30|15668.6|15666.6|15668.7|15666.7|15669.7|15667.7|15668.5|15666.5|14
1631098600000|2021-09-08 10:56:40|15668.6|15666.6|15668.2|15666.2|15669|15667|15668.2|15666.2|3
1631098610000|2021-09-08 10:56:50|15668.1|15666.1|15668.7|15666.7|15668.9|15666.9|15668.1|15666.1|4
1631098620000|2021-09-08 10:57:00|15668.9|15666.9|15669|15667|15669.1|15667.1|15668.1|15666.1|10
1631098630000|2021-09-08 10:57:10|15668.9|15666.9|15668.1|15666.1|15669.2|15667.2|15668.1|15666.1|10
1631098640000|2021-09-08 10:57:20|15668|15666|15668.5|15666.5|15668.5|15666.5|15667.7|15665.7|9
1631098650000|2021-09-08 10:57:30|15668.4|15666.4|15668|15666|15668.4|15666.4|15667.5|15665.5|8
1631098660000|2021-09-08 10:57:40|15667.7|15665.7|15666.5|15664.5|15667.9|15665.9|15666.5|15664.5|57
1631098670000|2021-09-08 10:57:50|15666.2|15664.2|15667.1|15665.1|15667.4|15665.4|15666.2|15664.2|16
1631098680000|2021-09-08 10:58:00|15667.2|15665.2|15667|15665|15667.2|15665.2|15666.9|15664.9|18
1631098690000|2021-09-08 10:58:10|15667.1|15665.1|15667|15665|15667.2|15665.2|15666.9|15664.9|8
1631098700000|2021-09-08 10:58:20|15666.9|15664.9|15667|15665|15667|15665|15666.9|15664.9|1
1631098710000|2021-09-08 10:58:30|15667.2|15665.2|15666|15664|15667.2|15665.2|15665.7|15663.7|16
1631098720000|2021-09-08 10:58:40|15665.7|15663.7|15665.7|15663.7|15666.1|15664.1|15665.6|15663.6|19
1631098730000|2021-09-08 10:58:50|15664.7|15662.7|15665.5|15663.5|15665.7|15663.7|15664.7|15662.7|33
1631098740000|2021-09-08 10:59:00|15665.7|15663.7|15664.7|15662.7|15665.7|15663.7|15664.1|15662.1|53
1631098750000|2021-09-08 10:59:10|15665|15663|15664.5|15662.5|15665.4|15663.4|15664.2|15662.2|5
1631098760000|2021-09-08 10:59:20|15664.6|15662.6|15664.2|15662.2|15664.7|15662.7|15663.9|15661.9|18
1631098770000|2021-09-08 10:59:30|15664.4|15662.4|15664.2|15662.2|15664.7|15662.7|15664.2|15662.2|2
1631098780000|2021-09-08 10:59:40|15664.1|15662.1|15663.7|15661.7|15664.5|15662.5|15663.4|15661.4|30
1631098790000|2021-09-08 10:59:50|15663.6|15661.6|15662.7|15660.7|15663.6|15661.6|15662.6|15660.6|31
1631098800000|2021-09-08 11:00:00|15662.5|15660.5|15664|15662|15665|15663|15662.2|15660.2|91
1631098810000|2021-09-08 11:00:10|15664.2|15662.2|15663.5|15661.5|15664.4|15662.4|15663.4|15661.4|11
1631098820000|2021-09-08 11:00:20|15663.2|15661.2|15664.7|15662.7|15664.7|15662.7|15662.7|15660.7|14
1631098830000|2021-09-08 11:00:30|15664.9|15662.9|15666.5|15664.5|15666.7|15664.7|15664.6|15662.6|48
1631098840000|2021-09-08 11:00:40|15666.6|15664.6|15665.5|15663.5|15666.6|15664.6|15663.7|15661.7|43
1631098850000|2021-09-08 11:00:50|15665.4|15663.4|15665.7|15663.7|15665.9|15663.9|15665.2|15663.2|6
1631098860000|2021-09-08 11:01:00|15665.6|15663.6|15667.1|15665.1|15667.1|15665.1|15665.1|15663.1|30
1631098870000|2021-09-08 11:01:10|15667|15665|15668.6|15666.6|15668.6|15666.6|15667|15665|78
1631098880000|2021-09-08 11:01:20|15668.7|15666.7|15667.7|15665.7|15668.9|15666.9|15667.4|15665.4|32
1631098890000|2021-09-08 11:01:30|15667.6|15665.6|15667.5|15665.5|15669.1|15667.1|15667|15665|41
1631098900000|2021-09-08 11:01:40|15667.4|15665.4|15667|15665|15667.5|15665.5|15666.7|15664.7|33
1631098910000|2021-09-08 11:01:50|15666.9|15664.9|15668.2|15666.2|15668.4|15666.4|15666.9|15664.9|17
1631098920000|2021-09-08 11:02:00|15668.4|15666.4|15667.7|15665.7|15668.5|15666.5|15667.4|15665.4|18
1631098930000|2021-09-08 11:02:10|15667.9|15665.9|15668.1|15666.1|15668.7|15666.7|15667.7|15665.7|39
1631098940000|2021-09-08 11:02:20|15668.2|15666.2|15666.4|15664.4|15668.4|15666.4|15666.2|15664.2|17
1631098950000|2021-09-08 11:02:30|15666.6|15664.6|15667.1|15665.1|15667.6|15665.6|15666.2|15664.2|14
1631098960000|2021-09-08 11:02:40|15666.7|15664.7|15667.2|15665.2|15667.5|15665.5|15666.5|15664.5|7
1631098970000|2021-09-08 11:02:50|15667.4|15665.4|15669.5|15667.5|15669.9|15667.9|15667.2|15665.2|42
1631098980000|2021-09-08 11:03:00|15669.7|15667.7|15669|15667|15669.9|15667.9|15668.7|15666.7|30
1631098990000|2021-09-08 11:03:10|15668.9|15666.9|15669.7|15667.7|15670.1|15668.1|15668.9|15666.9|22
1631099000000|2021-09-08 11:03:20|15669.6|15667.6|15669.5|15667.5|15670|15668|15669.4|15667.4|6
1631099010000|2021-09-08 11:03:30|15669.4|15667.4|15670.1|15668.1|15670.1|15668.1|15669.2|15667.2|3
1631099020000|2021-09-08 11:03:40|15670|15668|15670.2|15668.2|15671.4|15669.4|15670|15668|47
1631099030000|2021-09-08 11:03:50|15670.1|15668.1|15669.4|15667.4|15670.7|15668.7|15669.2|15667.2|15
1631099040000|2021-09-08 11:04:00|15669.2|15667.2|15666.5|15664.5|15669.2|15667.2|15666.4|15664.4|33
1631099050000|2021-09-08 11:04:10|15666.2|15664.2|15665.7|15663.7|15666.2|15664.2|15665.5|15663.5|14
1631099060000|2021-09-08 11:04:20|15666|15664|15666|15664|15666.5|15664.5|15665.5|15663.5|9
1631099070000|2021-09-08 11:04:30|15665.9|15663.9|15666.5|15664.5|15666.6|15664.6|15665.9|15663.9|8
1631099080000|2021-09-08 11:04:40|15666.4|15664.4|15665.6|15663.6|15666.4|15664.4|15665|15663|16
1631099090000|2021-09-08 11:04:50|15665.7|15663.7|15666.4|15664.4|15666.5|15664.5|15665.2|15663.2|15
1631099100000|2021-09-08 11:05:00|15666.5|15664.5|15665.9|15663.9|15666.6|15664.6|15665.7|15663.7|39
1631099110000|2021-09-08 11:05:10|15665.7|15663.7|15666|15664|15666.4|15664.4|15665.4|15663.4|10
1631099120000|2021-09-08 11:05:20|15666.1|15664.1|15666.2|15664.2|15666.5|15664.5|15666.1|15664.1|2
1631099130000|2021-09-08 11:05:30|15666.1|15664.1|15666.5|15664.5|15666.5|15664.5|15665.9|15663.9|4
1631099140000|2021-09-08 11:05:40|15666.4|15664.4|15666|15664|15666.7|15664.7|15665.5|15663.5|9
1631099150000|2021-09-08 11:05:50|15665.9|15663.9|15664.5|15662.5|15666|15664|15664.2|15662.2|39
1631099160000|2021-09-08 11:06:00|15664.6|15662.6|15665|15663|15665.4|15663.4|15664.2|15662.2|20
1631099170000|2021-09-08 11:06:10|15664.9|15662.9|15665.2|15663.2|15665.6|15663.6|15664.7|15662.7|24
1631099180000|2021-09-08 11:06:20|15665.1|15663.1|15666.2|15664.2|15666.6|15664.6|15665.1|15663.1|14
1631099190000|2021-09-08 11:06:30|15666.1|15664.1|15666.2|15664.2|15666.7|15664.7|15665.7|15663.7|9
1631099200000|2021-09-08 11:06:40|15666.1|15664.1|15666.6|15664.6|15666.7|15664.7|15666.1|15664.1|8
1631099210000|2021-09-08 11:06:50|15666.5|15664.5|15666.2|15664.2|15667|15665|15666|15664|18
1631099220000|2021-09-08 11:07:00|15666.4|15664.4|15665.7|15663.7|15666.6|15664.6|15665.7|15663.7|7
1631099230000|2021-09-08 11:07:10|15665.9|15663.9|15666|15664|15666.2|15664.2|15665.5|15663.5|6
1631099240000|2021-09-08 11:07:20|15665.9|15663.9|15666|15664|15666|15664|15665.6|15663.6|2
1631099250000|2021-09-08 11:07:30|15666.1|15664.1|15667|15665|15667|15665|15666.1|15664.1|13
1631099260000|2021-09-08 11:07:40|15666.9|15664.9|15666|15664|15666.9|15664.9|15665.6|15663.6|3
1631099270000|2021-09-08 11:07:50|15665.9|15663.9|15666.5|15664.5|15666.7|15664.7|15665.7|15663.7|17
1631099280000|2021-09-08 11:08:00|15666.6|15664.6|15666.2|15664.2|15667|15665|15666|15664|10
1631099290000|2021-09-08 11:08:10|15666.4|15664.4|15666.7|15664.7|15666.7|15664.7|15666.4|15664.4|3
1631099300000|2021-09-08 11:08:20|15666.6|15664.6|15666.7|15664.7|15667|15665|15666.5|15664.5|7
1631099310000|2021-09-08 11:08:30|15666.9|15664.9|15667|15665|15667|15665|15666.5|15664.5|1
1631099320000|2021-09-08 11:08:40|15666.9|15664.9|15667|15665|15667|15665|15666.7|15664.7|2
1631099330000|2021-09-08 11:08:50|15667.1|15665.1|15667.5|15665.5|15668.5|15666.5|15667|15665|39
1631099340000|2021-09-08 11:09:00|15667.4|15665.4|15668.2|15666.2|15668.7|15666.7|15667.4|15665.4|24
1631099350000|2021-09-08 11:09:10|15668.1|15666.1|15667.7|15665.7|15668.1|15666.1|15667.6|15665.6|23
1631099360000|2021-09-08 11:09:20|15667.6|15665.6|15667.5|15665.5|15668.2|15666.2|15667.5|15665.5|11
1631099370000|2021-09-08 11:09:30|15667.6|15665.6|15668|15666|15668|15666|15667.4|15665.4|7
1631099380000|2021-09-08 11:09:40|15667.7|15665.7|15667.7|15665.7|15668|15666|15667.6|15665.6|0
1631099390000|2021-09-08 11:09:50|15667.9|15665.9|15667.6|15665.6|15668|15666|15667.6|15665.6|4
1631099400000|2021-09-08 11:10:00|15667.7|15665.7|15667.7|15665.7|15668.1|15666.1|15667.5|15665.5|10
1631099410000|2021-09-08 11:10:10|15667.9|15665.9|15670|15668|15670|15668|15667.7|15665.7|56
1631099420000|2021-09-08 11:10:20|15670.1|15668.1|15669|15667|15670.2|15668.2|15669|15667|20
1631099430000|2021-09-08 11:10:30|15669.2|15667.2|15668.2|15666.2|15669.6|15667.6|15667.6|15665.6|14
1631099440000|2021-09-08 11:10:40|15668.1|15666.1|15668.9|15666.9|15669|15667|15667.7|15665.7|10
1631099450000|2021-09-08 11:10:50|15668.5|15666.5|15668.6|15666.6|15669|15667|15668.5|15666.5|2
1631099460000|2021-09-08 11:11:00|15668.5|15666.5|15669.5|15667.5|15669.7|15667.7|15668.5|15666.5|13
1631099470000|2021-09-08 11:11:10|15669.6|15667.6|15670.1|15668.1|15670.2|15668.2|15669.5|15667.5|11
1631099480000|2021-09-08 11:11:20|15670.2|15668.2|15671.2|15669.2|15671.4|15669.4|15670.1|15668.1|64
1631099490000|2021-09-08 11:11:30|15671.1|15669.1|15673.7|15671.7|15674.1|15672.1|15671.1|15669.1|140
1631099500000|2021-09-08 11:11:40|15673.4|15671.4|15674.4|15672.4|15675.5|15673.5|15673.4|15671.4|108
1631099510000|2021-09-08 11:11:50|15674.5|15672.5|15675.2|15673.2|15676.1|15674.1|15674.2|15672.2|79
1631099520000|2021-09-08 11:12:00|15675.1|15673.1|15678.5|15676.5|15679.1|15677.1|15675.1|15673.1|349
1631099530000|2021-09-08 11:12:10|15678.7|15676.7|15679.2|15677.2|15681|15679|15678.7|15676.7|102
1631099540000|2021-09-08 11:12:20|15679.4|15677.4|15678.6|15676.6|15679.5|15677.5|15677.6|15675.6|48
1631099550000|2021-09-08 11:12:30|15678.7|15676.7|15678.5|15676.5|15679|15677|15678.1|15676.1|29
1631099560000|2021-09-08 11:12:40|15678|15676|15678.2|15676.2|15679.2|15677.2|15678|15676|58
1631099570000|2021-09-08 11:12:50|15678.4|15676.4|15678.7|15676.7|15678.7|15676.7|15677|15675|74
1631099580000|2021-09-08 11:13:00|15679.2|15677.2|15679.2|15677.2|15679.4|15677.4|15678.7|15676.7|31
1631099590000|2021-09-08 11:13:10|15679.1|15677.1|15678.4|15676.4|15679.2|15677.2|15678.4|15676.4|10
1631099600000|2021-09-08 11:13:20|15678.7|15676.7|15678.6|15676.6|15679.6|15677.6|15678.6|15676.6|27
1631099610000|2021-09-08 11:13:30|15678.7|15676.7|15678.7|15676.7|15679.7|15677.7|15678.2|15676.2|27
1631099620000|2021-09-08 11:13:40|15678.6|15676.6|15677.2|15675.2|15678.6|15676.6|15677.2|15675.2|8
1631099630000|2021-09-08 11:13:50|15677.1|15675.1|15677.7|15675.7|15677.7|15675.7|15676.7|15674.7|47
1631099640000|2021-09-08 11:14:00|15678|15676|15678.2|15676.2|15678.5|15676.5|15677.4|15675.4|24
1631099650000|2021-09-08 11:14:10|15678.4|15676.4|15679.4|15677.4|15679.6|15677.6|15678.2|15676.2|16
1631099660000|2021-09-08 11:14:20|15679.2|15677.2|15679.5|15677.5|15679.5|15677.5|15679|15677|7
1631099670000|2021-09-08 11:14:30|15679.4|15677.4|15678.4|15676.4|15679.6|15677.6|15678.2|15676.2|49
1631099680000|2021-09-08 11:14:40|15678.6|15676.6|15678.7|15676.7|15678.7|15676.7|15677.2|15675.2|35
1631099690000|2021-09-08 11:14:50|15679|15677|15680.5|15678.5|15680.7|15678.7|15678.7|15676.7|77
1631099700000|2021-09-08 11:15:00|15680.7|15678.7|15680.7|15678.7|15681.1|15679.1|15679.7|15677.7|159
1631099710000|2021-09-08 11:15:10|15680.9|15678.9|15680|15678|15680.9|15678.9|15679.7|15677.7|20
1631099720000|2021-09-08 11:15:20|15679.9|15677.9|15679.7|15677.7|15680.4|15678.4|15679.5|15677.5|25
1631099730000|2021-09-08 11:15:30|15679.5|15677.5|15677.5|15675.5|15679.6|15677.6|15677.5|15675.5|34
1631099740000|2021-09-08 11:15:40|15677.4|15675.4|15680.5|15678.5|15680.6|15678.6|15677.1|15675.1|45
1631099750000|2021-09-08 11:15:50|15680.6|15678.6|15680.5|15678.5|15681|15679|15679.7|15677.7|46
1631099760000|2021-09-08 11:16:00|15680.4|15678.4|15680.9|15678.9|15681.1|15679.1|15680.2|15678.2|24
1631099770000|2021-09-08 11:16:10|15681|15679|15680.9|15678.9|15681|15679|15680.9|15678.9|7
1631099780000|2021-09-08 11:16:20|15681|15679|15680.2|15678.2|15681.1|15679.1|15680.2|15678.2|29
1631099790000|2021-09-08 11:16:30|15680.1|15678.1|15678|15676|15680.1|15678.1|15678|15676|25
1631099800000|2021-09-08 11:16:40|15677.7|15675.7|15678.2|15676.2|15678.4|15676.4|15677.7|15675.7|9
1631099810000|2021-09-08 11:16:50|15678.4|15676.4|15679.7|15677.7|15679.9|15677.9|15678.4|15676.4|33
1631099820000|2021-09-08 11:17:00|15680|15678|15679|15677|15680|15678|15678.9|15676.9|12
1631099830000|2021-09-08 11:17:10|15678.7|15676.7|15679.1|15677.1|15679.2|15677.2|15678.7|15676.7|5
1631099840000|2021-09-08 11:17:20|15679|15677|15678.6|15676.6|15679.1|15677.1|15678.5|15676.5|15
1631099850000|2021-09-08 11:17:30|15678.5|15676.5|15679|15677|15679|15677|15678.4|15676.4|18
1631099860000|2021-09-08 11:17:40|15679.1|15677.1|15678.5|15676.5|15679.1|15677.1|15678.4|15676.4|6
1631099870000|2021-09-08 11:17:50|15678|15676|15677|15675|15678|15676|15677|15675|19
1631099880000|2021-09-08 11:18:00|15677.1|15675.1|15676.4|15674.4|15677.2|15675.2|15676.4|15674.4|29
1631099890000|2021-09-08 11:18:10|15676.5|15674.5|15676.4|15674.4|15676.5|15674.5|15675.9|15673.9|26
1631099900000|2021-09-08 11:18:20|15676.5|15674.5|15676.5|15674.5|15676.6|15674.6|15676.1|15674.1|9
1631099910000|2021-09-08 11:18:30|15676.6|15674.6|15677.1|15675.1|15677.2|15675.2|15676.4|15674.4|12
1631099920000|2021-09-08 11:18:40|15677.5|15675.5|15677.2|15675.2|15678|15676|15677|15675|15
1631099930000|2021-09-08 11:18:50|15677.1|15675.1|15677|15675|15677.2|15675.2|15676.7|15674.7|7
1631099940000|2021-09-08 11:19:00|15677.1|15675.1|15676.2|15674.2|15677.4|15675.4|15676.2|15674.2|10
1631099950000|2021-09-08 11:19:10|15676.1|15674.1|15676.1|15674.1|15676.5|15674.5|15676|15674|12
1631099960000|2021-09-08 11:19:20|15676|15674|15675.5|15673.5|15676|15674|15675.5|15673.5|17
1631099970000|2021-09-08 11:19:30|15675.4|15673.4|15675.5|15673.5|15675.6|15673.6|15675.1|15673.1|6
1631099980000|2021-09-08 11:19:40|15675.4|15673.4|15675.6|15673.6|15675.7|15673.7|15675.2|15673.2|10
1631099990000|2021-09-08 11:19:50|15675.5|15673.5|15675.7|15673.7|15676.1|15674.1|15675.4|15673.4|8
1631100000000|2021-09-08 11:20:00|15675.6|15673.6|15675.5|15673.5|15675.7|15673.7|15675.5|15673.5|5
1631100010000|2021-09-08 11:20:10|15675.7|15673.7|15675|15673|15676|15674|15674.9|15672.9|47
1631100020000|2021-09-08 11:20:20|15674.9|15672.9|15675.4|15673.4|15675.4|15673.4|15674.9|15672.9|8
1631100030000|2021-09-08 11:20:30|15675.2|15673.2|15675|15673|15675.4|15673.4|15675|15673|8
1631100040000|2021-09-08 11:20:40|15675.1|15673.1|15674.6|15672.6|15675.1|15673.1|15674.2|15672.2|45
1631100050000|2021-09-08 11:20:50|15674.5|15672.5|15673.2|15671.2|15674.5|15672.5|15673.2|15671.2|34
1631100060000|2021-09-08 11:21:00|15672.9|15670.9|15673.7|15671.7|15673.9|15671.9|15672.4|15670.4|47
1631100070000|2021-09-08 11:21:10|15673.9|15671.9|15674.4|15672.4|15674.4|15672.4|15673.7|15671.7|9
1631100080000|2021-09-08 11:21:20|15674.2|15672.2|15673.7|15671.7|15674.4|15672.4|15673.6|15671.6|13
1631100090000|2021-09-08 11:21:30|15673.9|15671.9|15672.6|15670.6|15673.9|15671.9|15672.4|15670.4|53
1631100100000|2021-09-08 11:21:40|15672.7|15670.7|15671.4|15669.4|15672.7|15670.7|15671.4|15669.4|34
1631100110000|2021-09-08 11:21:50|15671.5|15669.5|15671.9|15669.9|15672|15670|15671.5|15669.5|28
1631100120000|2021-09-08 11:22:00|15671.7|15669.7|15672.4|15670.4|15672.5|15670.5|15671.7|15669.7|14
1631100130000|2021-09-08 11:22:10|15672.5|15670.5|15672.5|15670.5|15672.6|15670.6|15672.4|15670.4|10
1631100140000|2021-09-08 11:22:20|15672.4|15670.4|15672.1|15670.1|15672.6|15670.6|15672|15670|10
1631100150000|2021-09-08 11:22:30|15672|15670|15672.1|15670.1|15672.1|15670.1|15671.6|15669.6|12
1631100160000|2021-09-08 11:22:40|15671.9|15669.9|15671.5|15669.5|15672|15670|15670.7|15668.7|52
1631100170000|2021-09-08 11:22:50|15671.6|15669.6|15671.5|15669.5|15672|15670|15671.2|15669.2|9
1631100180000|2021-09-08 11:23:00|15671.6|15669.6|15672.2|15670.2|15672.4|15670.4|15671.6|15669.6|12
1631100190000|2021-09-08 11:23:10|15672.4|15670.4|15671.6|15669.6|15672.7|15670.7|15671.2|15669.2|19
1631100200000|2021-09-08 11:23:20|15671.7|15669.7|15671.9|15669.9|15672.1|15670.1|15671.6|15669.6|4
1631100210000|2021-09-08 11:23:30|15671.7|15669.7|15670.7|15668.7|15671.7|15669.7|15670.7|15668.7|24
1631100220000|2021-09-08 11:23:40|15670.5|15668.5|15670|15668|15670.9|15668.9|15669.6|15667.6|36
1631100230000|2021-09-08 11:23:50|15669.9|15667.9|15670.5|15668.5|15670.7|15668.7|15669.9|15667.9|29
1631100240000|2021-09-08 11:24:00|15670.2|15668.2|15671.5|15669.5|15671.6|15669.6|15670.2|15668.2|29
1631100250000|2021-09-08 11:24:10|15671.4|15669.4|15671.7|15669.7|15671.9|15669.9|15671.4|15669.4|7
1631100260000|2021-09-08 11:24:20|15671.5|15669.5|15671.1|15669.1|15671.5|15669.5|15670.9|15668.9|14
1631100270000|2021-09-08 11:24:30|15671|15669|15671.5|15669.5|15671.6|15669.6|15670.9|15668.9|4
1631100280000|2021-09-08 11:24:40|15671.4|15669.4|15671.2|15669.2|15672|15670|15671.2|15669.2|31
1631100290000|2021-09-08 11:24:50|15671.1|15669.1|15671.5|15669.5|15671.5|15669.5|15671|15669|5
1631100300000|2021-09-08 11:25:00|15671.4|15669.4|15670.5|15668.5|15671.5|15669.5|15670.5|15668.5|21
1631100310000|2021-09-08 11:25:10|15670.2|15668.2|15669.7|15667.7|15670.5|15668.5|15669.5|15667.5|26
1631100320000|2021-09-08 11:25:20|15669.6|15667.6|15669.2|15667.2|15669.7|15667.7|15668.9|15666.9|32
1631100330000|2021-09-08 11:25:30|15669.1|15667.1|15669.7|15667.7|15670.1|15668.1|15669|15667|59
1631100340000|2021-09-08 11:25:40|15669.9|15667.9|15670.7|15668.7|15670.9|15668.9|15669.9|15667.9|13
1631100350000|2021-09-08 11:25:50|15670.6|15668.6|15670.4|15668.4|15670.7|15668.7|15669.7|15667.7|9
1631100360000|2021-09-08 11:26:00|15670.2|15668.2|15670.2|15668.2|15670.4|15668.4|15670|15668|1
1631100370000|2021-09-08 11:26:10|15670.4|15668.4|15671|15669|15671.2|15669.2|15670.1|15668.1|13
1631100380000|2021-09-08 11:26:20|15670.9|15668.9|15671.5|15669.5|15671.7|15669.7|15670.9|15668.9|12
1631100390000|2021-09-08 11:26:30|15671.6|15669.6|15671.6|15669.6|15671.9|15669.9|15671.4|15669.4|7
1631100400000|2021-09-08 11:26:40|15671.5|15669.5|15671.7|15669.7|15671.9|15669.9|15671.2|15669.2|9
1631100410000|2021-09-08 11:26:50|15671.6|15669.6|15670.9|15668.9|15671.6|15669.6|15670.4|15668.4|25
1631100420000|2021-09-08 11:27:00|15671|15669|15670.5|15668.5|15671.2|15669.2|15670|15668|7
1631100430000|2021-09-08 11:27:10|15670.7|15668.7|15670.5|15668.5|15670.9|15668.9|15670.5|15668.5|3
1631100440000|2021-09-08 11:27:20|15670.6|15668.6|15670.5|15668.5|15670.7|15668.7|15670.4|15668.4|2
1631100450000|2021-09-08 11:27:30|15670.6|15668.6|15670.9|15668.9|15670.9|15668.9|15670.4|15668.4|7
1631100460000|2021-09-08 11:27:40|15670.6|15668.6|15670.6|15668.6|15670.6|15668.6|15670.2|15668.2|5
1631100470000|2021-09-08 11:27:50|15670.5|15668.5|15670.5|15668.5|15670.5|15668.5|15670|15668|8
1631100480000|2021-09-08 11:28:00|15670.6|15668.6|15670.7|15668.7|15670.9|15668.9|15670.4|15668.4|10
1631100490000|2021-09-08 11:28:10|15670.6|15668.6|15669.5|15667.5|15670.6|15668.6|15669.5|15667.5|14
1631100500000|2021-09-08 11:28:20|15669.7|15667.7|15669.1|15667.1|15669.9|15667.9|15668.6|15666.6|36
1631100510000|2021-09-08 11:28:30|15669|15667|15668.7|15666.7|15669|15667|15668.2|15666.2|23
1631100520000|2021-09-08 11:28:40|15668.9|15666.9|15669.5|15667.5|15669.5|15667.5|15668.7|15666.7|4
1631100530000|2021-09-08 11:28:50|15669.4|15667.4|15670|15668|15670|15668|15669.4|15667.4|23
1631100540000|2021-09-08 11:29:00|15669.9|15667.9|15670.7|15668.7|15671.1|15669.1|15669.7|15667.7|25
1631100550000|2021-09-08 11:29:10|15670.6|15668.6|15669.5|15667.5|15670.7|15668.7|15669.5|15667.5|11
1631100560000|2021-09-08 11:29:20|15669.4|15667.4|15669.5|15667.5|15669.6|15667.6|15669.4|15667.4|1
1631100570000|2021-09-08 11:29:30|15669.6|15667.6|15670.4|15668.4|15670.5|15668.5|15669.5|15667.5|6
1631100580000|2021-09-08 11:29:40|15670.5|15668.5|15670.5|15668.5|15670.5|15668.5|15670.2|15668.2|4
1631100590000|2021-09-08 11:29:50|15670.6|15668.6|15670.5|15668.5|15670.7|15668.7|15670.5|15668.5|2
1631100600000|2021-09-08 11:30:00|15670.6|15668.6|15670.9|15668.9|15671.5|15669.5|15670.5|15668.5|27
1631100610000|2021-09-08 11:30:10|15671|15669|15671.1|15669.1|15671.4|15669.4|15671|15669|8
1631100620000|2021-09-08 11:30:20|15671|15669|15670.1|15668.1|15671|15669|15670.1|15668.1|7
1631100630000|2021-09-08 11:30:30|15670.2|15668.2|15669.5|15667.5|15670.2|15668.2|15669.4|15667.4|22
1631100640000|2021-09-08 11:30:40|15669.4|15667.4|15669.5|15667.5|15669.6|15667.6|15669.4|15667.4|12
1631100650000|2021-09-08 11:30:50|15669.4|15667.4|15669.7|15667.7|15670|15668|15669.4|15667.4|11
1631100660000|2021-09-08 11:31:00|15669.9|15667.9|15671|15669|15671.1|15669.1|15669.9|15667.9|13
1631100670000|2021-09-08 11:31:10|15670.9|15668.9|15670.2|15668.2|15671|15669|15670|15668|6
1631100680000|2021-09-08 11:31:20|15670.1|15668.1|15670.2|15668.2|15670.2|15668.2|15669.7|15667.7|5
1631100690000|2021-09-08 11:31:30|15670.1|15668.1|15670.5|15668.5|15670.5|15668.5|15670|15668|3
1631100700000|2021-09-08 11:31:40|15670.4|15668.4|15670.4|15668.4|15670.6|15668.6|15670.4|15668.4|1
1631100710000|2021-09-08 11:31:50|15670.2|15668.2|15670.5|15668.5|15670.6|15668.6|15670.1|15668.1|6
1631100720000|2021-09-08 11:32:00|15670.6|15668.6|15670.2|15668.2|15670.6|15668.6|15670.1|15668.1|2
1631100730000|2021-09-08 11:32:10|15670.1|15668.1|15670.9|15668.9|15670.9|15668.9|15669.7|15667.7|13
1631100740000|2021-09-08 11:32:20|15671|15669|15671|15669|15671.1|15669.1|15670.2|15668.2|13
1631100750000|2021-09-08 11:32:30|15671.1|15669.1|15671.2|15669.2|15671.2|15669.2|15670.5|15668.5|20
1631100760000|2021-09-08 11:32:40|15671.1|15669.1|15671|15669|15671.4|15669.4|15670.7|15668.7|4
1631100770000|2021-09-08 11:32:50|15671.1|15669.1|15671.2|15669.2|15671.4|15669.4|15671|15669|4
1631100780000|2021-09-08 11:33:00|15671.4|15669.4|15671.2|15669.2|15671.4|15669.4|15670.9|15668.9|9
1631100790000|2021-09-08 11:33:10|15671.1|15669.1|15671|15669|15671.4|15669.4|15671|15669|3
1631100800000|2021-09-08 11:33:20|15671.1|15669.1|15670.9|15668.9|15671.2|15669.2|15670.9|15668.9|4
1631100810000|2021-09-08 11:33:30|15670.7|15668.7|15671.1|15669.1|15671.2|15669.2|15670.7|15668.7|3
1631100820000|2021-09-08 11:33:40|15671|15669|15670|15668|15671.2|15669.2|15669.7|15667.7|8
1631100830000|2021-09-08 11:33:50|15669.9|15667.9|15670.5|15668.5|15670.6|15668.6|15669.9|15667.9|7
1631100840000|2021-09-08 11:34:00|15670.6|15668.6|15671|15669|15671.2|15669.2|15670.6|15668.6|7
1631100850000|2021-09-08 11:34:10|15671.1|15669.1|15671.2|15669.2|15671.2|15669.2|15671|15669|16
1631100860000|2021-09-08 11:34:20|15671.4|15669.4|15671.9|15669.9|15671.9|15669.9|15671.4|15669.4|14
1631100870000|2021-09-08 11:34:30|15672|15670|15671.1|15669.1|15672.2|15670.2|15670.9|15668.9|26
1631100880000|2021-09-08 11:34:40|15671|15669|15671.2|15669.2|15671.5|15669.5|15670.9|15668.9|3
1631100890000|2021-09-08 11:34:50|15671.4|15669.4|15671.5|15669.5|15671.7|15669.7|15671.4|15669.4|0
1631100900000|2021-09-08 11:35:00|15671.7|15669.7|15671.7|15669.7|15671.9|15669.9|15671.5|15669.5|9
1631100910000|2021-09-08 11:35:10|15671.9|15669.9|15671.7|15669.7|15672|15670|15671.5|15669.5|4
1631100920000|2021-09-08 11:35:20|15672|15670|15672.2|15670.2|15672.4|15670.4|15671.9|15669.9|8
1631100930000|2021-09-08 11:35:30|15672.4|15670.4|15671.5|15669.5|15673.7|15671.7|15671.5|15669.5|74
1631100940000|2021-09-08 11:35:40|15671.2|15669.2|15671.4|15669.4|15671.6|15669.6|15671.2|15669.2|6
1631100950000|2021-09-08 11:35:50|15671.2|15669.2|15672.2|15670.2|15672.2|15670.2|15671.2|15669.2|17
1631100960000|2021-09-08 11:36:00|15672.4|15670.4|15672.9|15670.9|15672.9|15670.9|15672.1|15670.1|8
1631100970000|2021-09-08 11:36:10|15673|15671|15673.2|15671.2|15673.4|15671.4|15672.9|15670.9|8
1631100980000|2021-09-08 11:36:20|15673.4|15671.4|15673.5|15671.5|15673.7|15671.7|15673.2|15671.2|4
1631100990000|2021-09-08 11:36:30|15673.4|15671.4|15673.2|15671.2|15673.4|15671.4|15673.1|15671.1|2
1631101000000|2021-09-08 11:36:40|15673.4|15671.4|15673.9|15671.9|15674|15672|15673.2|15671.2|20
1631101010000|2021-09-08 11:36:50|15673.6|15671.6|15673.6|15671.6|15674|15672|15673.6|15671.6|5
1631101020000|2021-09-08 11:37:00|15673.5|15671.5|15674.2|15672.2|15674.2|15672.2|15673.5|15671.5|20
1631101030000|2021-09-08 11:37:10|15674.4|15672.4|15674.7|15672.7|15674.9|15672.9|15674.4|15672.4|18
1631101040000|2021-09-08 11:37:20|15675|15673|15675|15673|15675.6|15673.6|15674.7|15672.7|23
1631101050000|2021-09-08 11:37:30|15674.9|15672.9|15675|15673|15675.1|15673.1|15674.4|15672.4|10
1631101060000|2021-09-08 11:37:40|15675.1|15673.1|15674.6|15672.6|15675.9|15673.9|15674.5|15672.5|159
1631101070000|2021-09-08 11:37:50|15674.5|15672.5|15674.5|15672.5|15674.6|15672.6|15673.7|15671.7|8
1631101080000|2021-09-08 11:38:00|15674.4|15672.4|15674.5|15672.5|15675|15673|15674.4|15672.4|3
1631101090000|2021-09-08 11:38:10|15674.7|15672.7|15674.4|15672.4|15675|15673|15674.4|15672.4|9
1631101100000|2021-09-08 11:38:20|15674.2|15672.2|15674|15672|15674.2|15672.2|15674|15672|8
1631101110000|2021-09-08 11:38:30|15674.1|15672.1|15674.5|15672.5|15675|15673|15674.1|15672.1|10
1631101120000|2021-09-08 11:38:40|15674.4|15672.4|15674.6|15672.6|15675|15673|15674.4|15672.4|1
1631101130000|2021-09-08 11:38:50|15674.5|15672.5|15674.9|15672.9|15675.1|15673.1|15674.5|15672.5|8
1631101140000|2021-09-08 11:39:00|15674.7|15672.7|15675.1|15673.1|15675.5|15673.5|15674.1|15672.1|30
1631101150000|2021-09-08 11:39:10|15675.2|15673.2|15675|15673|15675.4|15673.4|15674.9|15672.9|9
1631101160000|2021-09-08 11:39:20|15675.1|15673.1|15675.5|15673.5|15675.5|15673.5|15675|15673|1
1631101170000|2021-09-08 11:39:30|15675.4|15673.4|15674.7|15672.7|15675.4|15673.4|15674.6|15672.6|17
1631101180000|2021-09-08 11:39:40|15674.5|15672.5|15674.7|15672.7|15674.7|15672.7|15674.4|15672.4|8
1631101190000|2021-09-08 11:39:50|15674.6|15672.6|15674.1|15672.1|15674.6|15672.6|15674.1|15672.1|16
1631101200000|2021-09-08 11:40:00|15674.4|15672.4|15673.7|15671.7|15674.5|15672.5|15673.7|15671.7|8
1631101210000|2021-09-08 11:40:10|15673.9|15671.9|15674.2|15672.2|15674.4|15672.4|15673.9|15671.9|7
1631101220000|2021-09-08 11:40:20|15674.1|15672.1|15673.7|15671.7|15674.1|15672.1|15673.6|15671.6|8
1631101230000|2021-09-08 11:40:30|15673.9|15671.9|15673.5|15671.5|15673.9|15671.9|15673.2|15671.2|5
1631101240000|2021-09-08 11:40:40|15673.4|15671.4|15673.7|15671.7|15673.9|15671.9|15673.4|15671.4|1
1631101250000|2021-09-08 11:40:50|15674|15672|15674.7|15672.7|15674.9|15672.9|15673.9|15671.9|9
1631101260000|2021-09-08 11:41:00|15674.5|15672.5|15673.7|15671.7|15674.6|15672.6|15673.7|15671.7|5
1631101270000|2021-09-08 11:41:10|15673.6|15671.6|15672.7|15670.7|15673.6|15671.6|15672.7|15670.7|11
1631101280000|2021-09-08 11:41:20|15672.6|15670.6|15673.2|15671.2|15673.2|15671.2|15672.5|15670.5|7
1631101290000|2021-09-08 11:41:30|15673.1|15671.1|15673.2|15671.2|15673.2|15671.2|15673|15671|4
1631101300000|2021-09-08 11:41:40|15673.5|15671.5|15674|15672|15674.2|15672.2|15673.5|15671.5|3
1631101310000|2021-09-08 11:41:50|15673.9|15671.9|15671.5|15669.5|15674.1|15672.1|15671.4|15669.4|40
1631101320000|2021-09-08 11:42:00|15671.6|15669.6|15669.9|15667.9|15671.6|15669.6|15669.6|15667.6|65
1631101330000|2021-09-08 11:42:10|15670|15668|15669.9|15667.9|15670.1|15668.1|15669.6|15667.6|16
1631101340000|2021-09-08 11:42:20|15670|15668|15670.2|15668.2|15670.5|15668.5|15669.7|15667.7|18
1631101350000|2021-09-08 11:42:30|15670.1|15668.1|15669.9|15667.9|15670.5|15668.5|15669.9|15667.9|6
1631101360000|2021-09-08 11:42:40|15669.7|15667.7|15670|15668|15670|15668|15669.6|15667.6|4
1631101370000|2021-09-08 11:42:50|15670.1|15668.1|15669.7|15667.7|15670.2|15668.2|15669.7|15667.7|22
1631101380000|2021-09-08 11:43:00|15670|15668|15669.2|15667.2|15670.2|15668.2|15669|15667|29
1631101390000|2021-09-08 11:43:10|15669.1|15667.1|15668|15666|15669.2|15667.2|15667.7|15665.7|37
1631101400000|2021-09-08 11:43:20|15667.9|15665.9|15668.7|15666.7|15668.9|15666.9|15667.7|15665.7|49
1631101410000|2021-09-08 11:43:30|15669.1|15667.1|15670|15668|15670|15668|15669|15667|25
1631101420000|2021-09-08 11:43:40|15670.1|15668.1|15670.5|15668.5|15671|15669|15669.9|15667.9|23
1631101430000|2021-09-08 11:43:50|15670.4|15668.4|15670.7|15668.7|15670.9|15668.9|15670.2|15668.2|6
1631101440000|2021-09-08 11:44:00|15670.9|15668.9|15670.5|15668.5|15671|15669|15670.1|15668.1|10
1631101450000|2021-09-08 11:44:10|15670.4|15668.4|15669.5|15667.5|15670.4|15668.4|15669.2|15667.2|4
1631101460000|2021-09-08 11:44:20|15669.4|15667.4|15670.2|15668.2|15670.5|15668.5|15669.4|15667.4|9
1631101470000|2021-09-08 11:44:30|15670.1|15668.1|15669.7|15667.7|15670.1|15668.1|15669.7|15667.7|4
1631101480000|2021-09-08 11:44:40|15669.6|15667.6|15669.7|15667.7|15669.7|15667.7|15669.6|15667.6|2
1631101490000|2021-09-08 11:44:50|15669.6|15667.6|15669.5|15667.5|15669.9|15667.9|15669.5|15667.5|3
1631101500000|2021-09-08 11:45:00|15669.6|15667.6|15670.2|15668.2|15671|15669|15669.5|15667.5|17
1631101510000|2021-09-08 11:45:10|15670.4|15668.4|15670.2|15668.2|15670.6|15668.6|15670.2|15668.2|3
1631101520000|2021-09-08 11:45:20|15670.1|15668.1|15670|15668|15670.1|15668.1|15669.7|15667.7|6
1631101530000|2021-09-08 11:45:30|15670.1|15668.1|15669.7|15667.7|15670.2|15668.2|15669.6|15667.6|5
1631101540000|2021-09-08 11:45:40|15669.9|15667.9|15670|15668|15670|15668|15669.9|15667.9|3
1631101550000|2021-09-08 11:45:50|15669.9|15667.9|15669.9|15667.9|15670.1|15668.1|15669.7|15667.7|6
1631101560000|2021-09-08 11:46:00|15670|15668|15669.2|15667.2|15670|15668|15668.6|15666.6|12
1631101570000|2021-09-08 11:46:10|15669.4|15667.4|15669.6|15667.6|15669.7|15667.7|15669.2|15667.2|8
1631101580000|2021-09-08 11:46:20|15669.5|15667.5|15669|15667|15669.9|15667.9|15669|15667|16
1631101590000|2021-09-08 11:46:30|15669.1|15667.1|15668.7|15666.7|15669.4|15667.4|15668.7|15666.7|7
1631101600000|2021-09-08 11:46:40|15668.9|15666.9|15669.2|15667.2|15669.2|15667.2|15668.7|15666.7|19
1631101610000|2021-09-08 11:46:50|15669.1|15667.1|15669|15667|15669.2|15667.2|15668.9|15666.9|3
1631101620000|2021-09-08 11:47:00|15668.9|15666.9|15668.7|15666.7|15669|15667|15668.6|15666.6|7
1631101630000|2021-09-08 11:47:10|15668.5|15666.5|15669.2|15667.2|15669.4|15667.4|15668.5|15666.5|20
1631101640000|2021-09-08 11:47:20|15669.4|15667.4|15669.4|15667.4|15669.5|15667.5|15669.1|15667.1|4
1631101650000|2021-09-08 11:47:30|15669.7|15667.7|15670|15668|15670.2|15668.2|15669.7|15667.7|7
1631101660000|2021-09-08 11:47:40|15669.9|15667.9|15670|15668|15670.2|15668.2|15669.7|15667.7|5
1631101670000|2021-09-08 11:47:50|15670.1|15668.1|15670|15668|15670.2|15668.2|15670|15668|0
1631101680000|2021-09-08 11:48:00|15670.1|15668.1|15670.5|15668.5|15670.7|15668.7|15670.1|15668.1|12
1631101690000|2021-09-08 11:48:10|15670.4|15668.4|15670.2|15668.2|15670.5|15668.5|15670.2|15668.2|0
1631101700000|2021-09-08 11:48:20|15670.4|15668.4|15670.5|15668.5|15670.5|15668.5|15670.4|15668.4|2
1631101710000|2021-09-08 11:48:30|15670.6|15668.6|15670.5|15668.5|15670.7|15668.7|15670.5|15668.5|8
1631101720000|2021-09-08 11:48:40|15670.6|15668.6|15670.5|15668.5|15670.7|15668.7|15670.2|15668.2|8
1631101730000|2021-09-08 11:48:50|15670.4|15668.4|15669.7|15667.7|15670.5|15668.5|15669.7|15667.7|4
1631101740000|2021-09-08 11:49:00|15669.9|15667.9|15670|15668|15670.2|15668.2|15669.7|15667.7|2
1631101750000|2021-09-08 11:49:10|15670.2|15668.2|15670.2|15668.2|15670.5|15668.5|15670|15668|4
1631101760000|2021-09-08 11:49:20|15670.4|15668.4|15670.5|15668.5|15670.5|15668.5|15670.2|15668.2|0
1631101770000|2021-09-08 11:49:30|15670.4|15668.4|15670.2|15668.2|15670.6|15668.6|15670.2|15668.2|2
1631101780000|2021-09-08 11:49:40|15670.4|15668.4|15669.7|15667.7|15670.4|15668.4|15669.7|15667.7|2
1631101790000|2021-09-08 11:49:50|15669.9|15667.9|15670|15668|15670|15668|15669.7|15667.7|1
1631101800000|2021-09-08 11:50:00|15669.7|15667.7|15669.5|15667.5|15670|15668|15669.5|15667.5|5
1631101810000|2021-09-08 11:50:10|15669.7|15667.7|15669.7|15667.7|15670|15668|15669.5|15667.5|4
1631101820000|2021-09-08 11:50:20|15669.9|15667.9|15669.9|15667.9|15670.1|15668.1|15669.7|15667.7|2
1631101830000|2021-09-08 11:50:30|15669.7|15667.7|15669.2|15667.2|15669.7|15667.7|15669.2|15667.2|7
1631101840000|2021-09-08 11:50:40|15669.1|15667.1|15669|15667|15669.2|15667.2|15668.7|15666.7|30
1631101850000|2021-09-08 11:50:50|15668.9|15666.9|15669|15667|15669.1|15667.1|15668.7|15666.7|3
1631101860000|2021-09-08 11:51:00|15668.9|15666.9|15669|15667|15669.2|15667.2|15668.7|15666.7|15
1631101870000|2021-09-08 11:51:10|15669.1|15667.1|15669.7|15667.7|15669.7|15667.7|15669.1|15667.1|12
1631101880000|2021-09-08 11:51:20|15669.6|15667.6|15670.2|15668.2|15670.2|15668.2|15669.6|15667.6|2
1631101890000|2021-09-08 11:51:30|15670.4|15668.4|15670.1|15668.1|15670.4|15668.4|15670|15668|1
1631101900000|2021-09-08 11:51:40|15670.2|15668.2|15670.2|15668.2|15670.5|15668.5|15670.1|15668.1|5
1631101910000|2021-09-08 11:51:50|15670.1|15668.1|15670|15668|15670.2|15668.2|15669.6|15667.6|14
1631101920000|2021-09-08 11:52:00|15670.2|15668.2|15670.2|15668.2|15670.2|15668.2|15670|15668|5
1631101930000|2021-09-08 11:52:10|15670.1|15668.1|15670.9|15668.9|15670.9|15668.9|15670|15668|16
1631101940000|2021-09-08 11:52:20|15671.1|15669.1|15671.9|15669.9|15672|15670|15671.1|15669.1|31
1631101950000|2021-09-08 11:52:30|15672|15670|15671.5|15669.5|15672.1|15670.1|15671.5|15669.5|13
1631101960000|2021-09-08 11:52:40|15671.6|15669.6|15671.6|15669.6|15671.6|15669.6|15671.2|15669.2|6
1631101970000|2021-09-08 11:52:50|15671.7|15669.7|15672|15670|15672.1|15670.1|15671.5|15669.5|13
1631101980000|2021-09-08 11:53:00|15671.9|15669.9|15672.4|15670.4|15672.4|15670.4|15671.7|15669.7|14
1631101990000|2021-09-08 11:53:10|15672.2|15670.2|15672.4|15670.4|15672.4|15670.4|15672|15670|13
1631102000000|2021-09-08 11:53:20|15672.2|15670.2|15672.5|15670.5|15672.6|15670.6|15672|15670|12
1631102010000|2021-09-08 11:53:30|15672.4|15670.4|15672.6|15670.6|15672.7|15670.7|15672.4|15670.4|17
1631102020000|2021-09-08 11:53:40|15672.9|15670.9|15673|15671|15673.2|15671.2|15672.9|15670.9|18
1631102030000|2021-09-08 11:53:50|15673.1|15671.1|15673.4|15671.4|15673.4|15671.4|15673.1|15671.1|10
1631102040000|2021-09-08 11:54:00|15673.2|15671.2|15673.7|15671.7|15674|15672|15673.2|15671.2|29
1631102050000|2021-09-08 11:54:10|15673.5|15671.5|15674.2|15672.2|15674.2|15672.2|15673.5|15671.5|20
1631102060000|2021-09-08 11:54:20|15674.4|15672.4|15673.7|15671.7|15674.6|15672.6|15673.6|15671.6|24
1631102070000|2021-09-08 11:54:30|15673.9|15671.9|15674.2|15672.2|15674.9|15672.9|15673.9|15671.9|17
1631102080000|2021-09-08 11:54:40|15674.4|15672.4|15675.1|15673.1|15675.1|15673.1|15673.9|15671.9|11
1631102090000|2021-09-08 11:54:50|15675|15673|15674.7|15672.7|15675.1|15673.1|15674.7|15672.7|19
1631102100000|2021-09-08 11:55:00|15674.9|15672.9|15675.2|15673.2|15675.9|15673.9|15674.7|15672.7|38
1631102110000|2021-09-08 11:55:10|15675|15673|15673.5|15671.5|15675|15673|15673.5|15671.5|25
1631102120000|2021-09-08 11:55:20|15673.4|15671.4|15673.2|15671.2|15673.5|15671.5|15673|15671|19
1631102130000|2021-09-08 11:55:30|15673.4|15671.4|15673.9|15671.9|15673.9|15671.9|15673.4|15671.4|9
1631102140000|2021-09-08 11:55:40|15674|15672|15674|15672|15674|15672|15673.9|15671.9|4
1631102150000|2021-09-08 11:55:50|15674.1|15672.1|15673.2|15671.2|15674.1|15672.1|15673.2|15671.2|9
1631102160000|2021-09-08 11:56:00|15673.4|15671.4|15672.7|15670.7|15674.1|15672.1|15672.5|15670.5|28
1631102170000|2021-09-08 11:56:10|15672.9|15670.9|15673.4|15671.4|15673.5|15671.5|15672.7|15670.7|3
1631102180000|2021-09-08 11:56:20|15673.5|15671.5|15673.5|15671.5|15673.7|15671.7|15673.2|15671.2|0
1631102190000|2021-09-08 11:56:30|15673.7|15671.7|15672.7|15670.7|15674.2|15672.2|15672.7|15670.7|16
1631102200000|2021-09-08 11:56:40|15672.9|15670.9|15673.5|15671.5|15673.5|15671.5|15672.6|15670.6|17
1631102210000|2021-09-08 11:56:50|15673.4|15671.4|15672.7|15670.7|15673.4|15671.4|15672.5|15670.5|29
1631102220000|2021-09-08 11:57:00|15672.9|15670.9|15672.2|15670.2|15673.1|15671.1|15672.1|15670.1|7
1631102230000|2021-09-08 11:57:10|15672.1|15670.1|15670.9|15668.9|15672.2|15670.2|15670.7|15668.7|35
1631102240000|2021-09-08 11:57:20|15671|15669|15671.1|15669.1|15671.1|15669.1|15670.7|15668.7|8
1631102250000|2021-09-08 11:57:30|15671|15669|15671|15669|15671.2|15669.2|15670.5|15668.5|14
1631102260000|2021-09-08 11:57:40|15670.9|15668.9|15671.5|15669.5|15671.6|15669.6|15670.7|15668.7|14
1631102270000|2021-09-08 11:57:50|15671.6|15669.6|15672.5|15670.5|15672.5|15670.5|15671.6|15669.6|17
1631102280000|2021-09-08 11:58:00|15672.6|15670.6|15672.4|15670.4|15672.6|15670.6|15672.1|15670.1|21
1631102290000|2021-09-08 11:58:10|15672.2|15670.2|15672.5|15670.5|15672.6|15670.6|15672|15670|5
1631102300000|2021-09-08 11:58:20|15672.7|15670.7|15672.7|15670.7|15672.7|15670.7|15672.7|15670.7|5
1631102310000|2021-09-08 11:58:30|15673.2|15671.2|15673.7|15671.7|15674.2|15672.2|15673.2|15671.2|33
1631102320000|2021-09-08 11:58:40|15673.6|15671.6|15673.5|15671.5|15673.6|15671.6|15673.2|15671.2|9
1631102330000|2021-09-08 11:58:50|15673.6|15671.6|15673.7|15671.7|15673.9|15671.9|15672.9|15670.9|21
1631102340000|2021-09-08 11:59:00|15673.5|15671.5|15673.5|15671.5|15673.7|15671.7|15673.4|15671.4|11
1631102350000|2021-09-08 11:59:10|15673.4|15671.4|15673.7|15671.7|15673.7|15671.7|15673.2|15671.2|6
1631102360000|2021-09-08 11:59:20|15674|15672|15674|15672|15674.1|15672.1|15673.7|15671.7|7
1631102370000|2021-09-08 11:59:30|15673.9|15671.9|15673.7|15671.7|15674|15672|15673.5|15671.5|9
1631102380000|2021-09-08 11:59:40|15673.6|15671.6|15671.2|15669.2|15673.6|15671.6|15671.2|15669.2|33
1631102390000|2021-09-08 11:59:50|15671.4|15669.4|15671.4|15669.4|15671.6|15669.6|15671.1|15669.1|15
1631102400000|2021-09-08 12:00:00|15671.5|15669.5|15671.5|15669.5|15672.7|15670.7|15671.2|15669.2|71
1631102410000|2021-09-08 12:00:10|15671.4|15669.4|15672|15670|15672.1|15670.1|15671.4|15669.4|53
1631102420000|2021-09-08 12:00:20|15672.1|15670.1|15672|15670|15672.5|15670.5|15671.7|15669.7|15
1631102430000|2021-09-08 12:00:30|15671.9|15669.9|15671.7|15669.7|15671.9|15669.9|15671.5|15669.5|4
1631102440000|2021-09-08 12:00:40|15671.9|15669.9|15672|15670|15672|15670|15671.7|15669.7|2
1631102450000|2021-09-08 12:00:50|15672.1|15670.1|15672|15670|15672.1|15670.1|15671.7|15669.7|5
1631102460000|2021-09-08 12:01:00|15672.1|15670.1|15672.7|15670.7|15672.7|15670.7|15671.6|15669.6|25
1631102470000|2021-09-08 12:01:10|15672.9|15670.9|15673.5|15671.5|15673.5|15671.5|15672.5|15670.5|16
1631102480000|2021-09-08 12:01:20|15673.4|15671.4|15673.4|15671.4|15673.6|15671.6|15673.1|15671.1|6
1631102490000|2021-09-08 12:01:30|15673.2|15671.2|15673.4|15671.4|15673.5|15671.5|15673.2|15671.2|14
1631102500000|2021-09-08 12:01:40|15673.1|15671.1|15674|15672|15674.1|15672.1|15672.9|15670.9|23
1631102510000|2021-09-08 12:01:50|15674.1|15672.1|15674.7|15672.7|15674.9|15672.9|15673.9|15671.9|41
1631102520000|2021-09-08 12:02:00|15674.9|15672.9|15675.2|15673.2|15675.5|15673.5|15674.9|15672.9|50
1631102530000|2021-09-08 12:02:10|15675.1|15673.1|15675.2|15673.2|15675.5|15673.5|15675|15673|7
1631102540000|2021-09-08 12:02:20|15675.1|15673.1|15676.7|15674.7|15676.9|15674.9|15675.1|15673.1|54
1631102550000|2021-09-08 12:02:30|15676.9|15674.9|15677.1|15675.1|15677.9|15675.9|15676.7|15674.7|55
1631102560000|2021-09-08 12:02:40|15676.9|15674.9|15677.9|15675.9|15678.1|15676.1|15676.9|15674.9|33
1631102570000|2021-09-08 12:02:50|15678|15676|15677.5|15675.5|15678.1|15676.1|15677.5|15675.5|35
1631102580000|2021-09-08 12:03:00|15677.4|15675.4|15677|15675|15677.5|15675.5|15676.7|15674.7|15
1631102590000|2021-09-08 12:03:10|15677.1|15675.1|15677.1|15675.1|15677.1|15675.1|15676.9|15674.9|5
1631102600000|2021-09-08 12:03:20|15677.5|15675.5|15677.9|15675.9|15677.9|15675.9|15677.2|15675.2|13
1631102610000|2021-09-08 12:03:30|15678|15676|15678.4|15676.4|15678.9|15676.9|15678|15676|63
1631102620000|2021-09-08 12:03:40|15678.5|15676.5|15677.7|15675.7|15679.4|15677.4|15677.6|15675.6|46
1631102630000|2021-09-08 12:03:50|15677.9|15675.9|15677.9|15675.9|15678.1|15676.1|15676.9|15674.9|44
1631102640000|2021-09-08 12:04:00|15678|15676|15678.2|15676.2|15678.2|15676.2|15677.7|15675.7|18
1631102650000|2021-09-08 12:04:10|15678.4|15676.4|15679.2|15677.2|15679.2|15677.2|15678.1|15676.1|9
1631102660000|2021-09-08 12:04:20|15679.1|15677.1|15679.4|15677.4|15679.4|15677.4|15678.9|15676.9|9
1631102670000|2021-09-08 12:04:30|15679.2|15677.2|15679.7|15677.7|15679.9|15677.9|15679.2|15677.2|18
1631102680000|2021-09-08 12:04:40|15679.5|15677.5|15678.9|15676.9|15679.5|15677.5|15678.2|15676.2|35
1631102690000|2021-09-08 12:04:50|15678.7|15676.7|15678.7|15676.7|15678.9|15676.9|15678.6|15676.6|60
1631102700000|2021-09-08 12:05:00|15678.9|15676.9|15677.7|15675.7|15679|15677|15676.9|15674.9|35
1631102710000|2021-09-08 12:05:10|15677.6|15675.6|15678|15676|15678.1|15676.1|15677.6|15675.6|5
1631102720000|2021-09-08 12:05:20|15677.9|15675.9|15677.7|15675.7|15678|15676|15677.2|15675.2|12
1631102730000|2021-09-08 12:05:30|15678|15676|15677.2|15675.2|15678|15676|15676.7|15674.7|28
1631102740000|2021-09-08 12:05:40|15676.7|15674.7|15676.7|15674.7|15677.2|15675.2|15676.7|15674.7|4
1631102750000|2021-09-08 12:05:50|15676.6|15674.6|15676.4|15674.4|15677|15675|15676.2|15674.2|7
1631102760000|2021-09-08 12:06:00|15676.5|15674.5|15676.2|15674.2|15676.6|15674.6|15676.1|15674.1|26
1631102770000|2021-09-08 12:06:10|15676.4|15674.4|15676.5|15674.5|15677|15675|15676.2|15674.2|17
1631102780000|2021-09-08 12:06:20|15676.6|15674.6|15677.5|15675.5|15677.5|15675.5|15676.6|15674.6|11
1631102790000|2021-09-08 12:06:30|15677.4|15675.4|15677.5|15675.5|15677.7|15675.7|15677.2|15675.2|7
1631102800000|2021-09-08 12:06:40|15677.2|15675.2|15676.7|15674.7|15677.4|15675.4|15676.7|15674.7|13
1631102810000|2021-09-08 12:06:50|15676.9|15674.9|15677.5|15675.5|15677.6|15675.6|15676.9|15674.9|25
1631102820000|2021-09-08 12:07:00|15677.2|15675.2|15677|15675|15677.5|15675.5|15676.5|15674.5|11
1631102830000|2021-09-08 12:07:10|15677.1|15675.1|15677|15675|15677.4|15675.4|15676.7|15674.7|9
1631102840000|2021-09-08 12:07:20|15677.2|15675.2|15677.7|15675.7|15677.7|15675.7|15677.1|15675.1|4
1631102850000|2021-09-08 12:07:30|15677.5|15675.5|15677.2|15675.2|15677.7|15675.7|15677|15675|20
1631102860000|2021-09-08 12:07:40|15677.1|15675.1|15677.2|15675.2|15677.2|15675.2|15676.9|15674.9|11
1631102870000|2021-09-08 12:07:50|15677.4|15675.4|15675.2|15673.2|15678|15676|15675|15673|42
1631102880000|2021-09-08 12:08:00|15675|15673|15674.2|15672.2|15675.5|15673.5|15674|15672|43
1631102890000|2021-09-08 12:08:10|15674.5|15672.5|15674|15672|15674.6|15672.6|15673.7|15671.7|25
1631102900000|2021-09-08 12:08:20|15673.9|15671.9|15671.4|15669.4|15674|15672|15670.6|15668.6|111
1631102910000|2021-09-08 12:08:30|15671.7|15669.7|15671.7|15669.7|15672.1|15670.1|15670.6|15668.6|43
1631102920000|2021-09-08 12:08:40|15672|15670|15672.2|15670.2|15672.2|15670.2|15671.5|15669.5|35
1631102930000|2021-09-08 12:08:50|15672.4|15670.4|15671.5|15669.5|15672.4|15670.4|15671.2|15669.2|51
1631102940000|2021-09-08 12:09:00|15671.6|15669.6|15671.7|15669.7|15672|15670|15671.2|15669.2|19
1631102950000|2021-09-08 12:09:10|15671.6|15669.6|15670.9|15668.9|15671.9|15669.9|15670|15668|57
1631102960000|2021-09-08 12:09:20|15671|15669|15669.5|15667.5|15671.1|15669.1|15669.4|15667.4|72
1631102970000|2021-09-08 12:09:30|15669.6|15667.6|15669.4|15667.4|15669.7|15667.7|15668.2|15666.2|154
1631102980000|2021-09-08 12:09:40|15669.2|15667.2|15667.2|15665.2|15669.6|15667.6|15666.7|15664.7|181
1631102990000|2021-09-08 12:09:50|15667.1|15665.1|15665.5|15663.5|15668|15666|15665.5|15663.5|67
1631103000000|2021-09-08 12:10:00|15665.6|15663.6|15669|15667|15669|15667|15665.4|15663.4|106
1631103010000|2021-09-08 12:10:10|15668.9|15666.9|15667.4|15665.4|15669|15667|15667.2|15665.2|51
1631103020000|2021-09-08 12:10:20|15667.2|15665.2|15667.7|15665.7|15668.7|15666.7|15667.2|15665.2|72
1631103030000|2021-09-08 12:10:30|15667.9|15665.9|15667.5|15665.5|15668|15666|15666|15664|77
1631103040000|2021-09-08 12:10:40|15667.2|15665.2|15667.7|15665.7|15668|15666|15666.7|15664.7|27
1631103050000|2021-09-08 12:10:50|15667.5|15665.5|15667.2|15665.2|15667.9|15665.9|15666.9|15664.9|16
1631103060000|2021-09-08 12:11:00|15667.1|15665.1|15666|15664|15667.1|15665.1|15665.5|15663.5|94
1631103070000|2021-09-08 12:11:10|15666.1|15664.1|15666.2|15664.2|15667.5|15665.5|15665.7|15663.7|61
1631103080000|2021-09-08 12:11:20|15666.4|15664.4|15665.7|15663.7|15666.6|15664.6|15665.5|15663.5|27
1631103090000|2021-09-08 12:11:30|15665.6|15663.6|15665|15663|15666|15664|15664.7|15662.7|78
1631103100000|2021-09-08 12:11:40|15665.1|15663.1|15666.2|15664.2|15666.2|15664.2|15665|15663|83
1631103110000|2021-09-08 12:11:50|15666.4|15664.4|15665.7|15663.7|15666.5|15664.5|15665.5|15663.5|23
1631103120000|2021-09-08 12:12:00|15665.2|15663.2|15666.7|15664.7|15666.7|15664.7|15664.6|15662.6|68
1631103130000|2021-09-08 12:12:10|15666.6|15664.6|15666.7|15664.7|15666.9|15664.9|15666.1|15664.1|29
1631103140000|2021-09-08 12:12:20|15666.9|15664.9|15666.5|15664.5|15667.7|15665.7|15665.9|15663.9|56
1631103150000|2021-09-08 12:12:30|15666.4|15664.4|15667.7|15665.7|15668.7|15666.7|15666.1|15664.1|96
1631103160000|2021-09-08 12:12:40|15667.9|15665.9|15668.7|15666.7|15669.1|15667.1|15667.7|15665.7|36
1631103170000|2021-09-08 12:12:50|15668.9|15666.9|15667|15665|15669|15667|15667|15665|17
1631103180000|2021-09-08 12:13:00|15667.1|15665.1|15668.9|15666.9|15669.2|15667.2|15667.1|15665.1|20
1631103190000|2021-09-08 12:13:10|15668.7|15666.7|15668.5|15666.5|15669.2|15667.2|15668.2|15666.2|13
1631103200000|2021-09-08 12:13:20|15668.7|15666.7|15668|15666|15669.1|15667.1|15667.9|15665.9|15
1631103210000|2021-09-08 12:13:30|15667.5|15665.5|15668.4|15666.4|15669|15667|15667.4|15665.4|19
1631103220000|2021-09-08 12:13:40|15668.2|15666.2|15668.2|15666.2|15668.5|15666.5|15667.7|15665.7|20
1631103230000|2021-09-08 12:13:50|15668.4|15666.4|15669|15667|15669.1|15667.1|15668.2|15666.2|7
1631103240000|2021-09-08 12:14:00|15668.9|15666.9|15666.7|15664.7|15668.9|15666.9|15666.7|15664.7|74
1631103250000|2021-09-08 12:14:10|15666.6|15664.6|15666.5|15664.5|15666.7|15664.7|15666.4|15664.4|18
1631103260000|2021-09-08 12:14:20|15666.7|15664.7|15665.5|15663.5|15666.7|15664.7|15664.5|15662.5|83
1631103270000|2021-09-08 12:14:30|15665.6|15663.6|15666|15664|15666|15664|15664.5|15662.5|20
1631103280000|2021-09-08 12:14:40|15665.9|15663.9|15667|15665|15667|15665|15665.6|15663.6|49
1631103290000|2021-09-08 12:14:50|15666.9|15664.9|15666.7|15664.7|15667.5|15665.5|15666.5|15664.5|58
1631103300000|2021-09-08 12:15:00|15667|15665|15665.2|15663.2|15667.5|15665.5|15664.9|15662.9|27
1631103310000|2021-09-08 12:15:10|15664.7|15662.7|15661.2|15659.2|15664.7|15662.7|15660.9|15658.9|232
1631103320000|2021-09-08 12:15:20|15661.1|15659.1|15661.5|15659.5|15661.9|15659.9|15660.4|15658.4|102
1631103330000|2021-09-08 12:15:30|15661.6|15659.6|15662.2|15660.2|15662.2|15660.2|15660.5|15658.5|61
1631103340000|2021-09-08 12:15:40|15662|15660|15660.5|15658.5|15662|15660|15659.5|15657.5|99
1631103350000|2021-09-08 12:15:50|15660.2|15658.2|15660|15658|15660.9|15658.9|15659.7|15657.7|119
1631103360000|2021-09-08 12:16:00|15659.9|15657.9|15660.2|15658.2|15661|15659|15659.5|15657.5|79
1631103370000|2021-09-08 12:16:10|15660.5|15658.5|15660|15658|15660.5|15658.5|15659.4|15657.4|35
1631103380000|2021-09-08 12:16:20|15659.7|15657.7|15660.6|15658.6|15660.6|15658.6|15658.5|15656.5|148
1631103390000|2021-09-08 12:16:30|15660.9|15658.9|15662.4|15660.4|15662.5|15660.5|15660.5|15658.5|86
1631103400000|2021-09-08 12:16:40|15662.5|15660.5|15663.5|15661.5|15663.6|15661.6|15662.5|15660.5|83
1631103410000|2021-09-08 12:16:50|15663.4|15661.4|15662.2|15660.2|15664|15662|15662.2|15660.2|45
1631103420000|2021-09-08 12:17:00|15662.1|15660.1|15662|15660|15662.2|15660.2|15661.1|15659.1|35
1631103430000|2021-09-08 12:17:10|15661.9|15659.9|15661|15659|15662.2|15660.2|15660.7|15658.7|17
1631103440000|2021-09-08 12:17:20|15660.9|15658.9|15660.7|15658.7|15661|15659|15660.2|15658.2|38
1631103450000|2021-09-08 12:17:30|15661.1|15659.1|15661.7|15659.7|15662|15660|15661.1|15659.1|16
1631103460000|2021-09-08 12:17:40|15661.6|15659.6|15661.2|15659.2|15661.6|15659.6|15660.9|15658.9|15
1631103470000|2021-09-08 12:17:50|15661.1|15659.1|15661.2|15659.2|15662.4|15660.4|15661|15659|17
1631103480000|2021-09-08 12:18:00|15661.4|15659.4|15661.9|15659.9|15662.1|15660.1|15661|15659|25
1631103490000|2021-09-08 12:18:10|15661.7|15659.7|15661.6|15659.6|15662|15660|15660.7|15658.7|7
1631103500000|2021-09-08 12:18:20|15661.7|15659.7|15662.5|15660.5|15663|15661|15661.6|15659.6|26
1631103510000|2021-09-08 12:18:30|15662.6|15660.6|15662.2|15660.2|15662.7|15660.7|15661.7|15659.7|19
1631103520000|2021-09-08 12:18:40|15662.1|15660.1|15660.7|15658.7|15662.2|15660.2|15660.5|15658.5|17
1631103530000|2021-09-08 12:18:50|15660.6|15658.6|15660.2|15658.2|15660.6|15658.6|15659.5|15657.5|38
1631103540000|2021-09-08 12:19:00|15660.1|15658.1|15659|15657|15660.2|15658.2|15658.9|15656.9|47
1631103550000|2021-09-08 12:19:10|15658.9|15656.9|15660|15658|15660.4|15658.4|15658.9|15656.9|30
1631103560000|2021-09-08 12:19:20|15660.1|15658.1|15660|15658|15660.2|15658.2|15659.2|15657.2|15
1631103570000|2021-09-08 12:19:30|15660.1|15658.1|15659.9|15657.9|15660.2|15658.2|15659.5|15657.5|12
1631103580000|2021-09-08 12:19:40|15660|15658|15660|15658|15661|15659|15659.5|15657.5|23
1631103590000|2021-09-08 12:19:50|15660.2|15658.2|15660|15658|15660.2|15658.2|15659.5|15657.5|21
1631103600000|2021-09-08 12:20:00|15660.1|15658.1|15659.7|15657.7|15660.5|15658.5|15658.9|15656.9|50
1631103610000|2021-09-08 12:20:10|15659.6|15657.6|15659.2|15657.2|15660|15658|15659|15657|29
1631103620000|2021-09-08 12:20:20|15659.4|15657.4|15660|15658|15660|15658|15658.2|15656.2|51
1631103630000|2021-09-08 12:20:30|15659.9|15657.9|15661|15659|15661.5|15659.5|15659.2|15657.2|69
1631103640000|2021-09-08 12:20:40|15660.9|15658.9|15661.7|15659.7|15661.7|15659.7|15660|15658|67
1631103650000|2021-09-08 12:20:50|15661.6|15659.6|15662|15660|15662.4|15660.4|15660.7|15658.7|36
1631103660000|2021-09-08 12:21:00|15661.9|15659.9|15662.9|15660.9|15663.2|15661.2|15661.9|15659.9|29
1631103670000|2021-09-08 12:21:10|15662.7|15660.7|15661.9|15659.9|15662.9|15660.9|15661.6|15659.6|35
1631103680000|2021-09-08 12:21:20|15661.7|15659.7|15662.7|15660.7|15662.7|15660.7|15661.6|15659.6|41
1631103690000|2021-09-08 12:21:30|15662.6|15660.6|15661.7|15659.7|15663.2|15661.2|15661.7|15659.7|44
1631103700000|2021-09-08 12:21:40|15661.6|15659.6|15662|15660|15662.5|15660.5|15661.1|15659.1|29
1631103710000|2021-09-08 12:21:50|15662.1|15660.1|15664|15662|15664|15662|15662|15660|30
1631103720000|2021-09-08 12:22:00|15663.9|15661.9|15662.9|15660.9|15664|15662|15662.9|15660.9|26
1631103730000|2021-09-08 12:22:10|15663|15661|15662.1|15660.1|15663.2|15661.2|15662|15660|21
1631103740000|2021-09-08 12:22:20|15662.2|15660.2|15662.7|15660.7|15663.2|15661.2|15662.1|15660.1|28
1631103750000|2021-09-08 12:22:30|15662.9|15660.9|15663.5|15661.5|15664.1|15662.1|15662.7|15660.7|42
1631103760000|2021-09-08 12:22:40|15663.6|15661.6|15663.7|15661.7|15664.2|15662.2|15662.7|15660.7|11
1631103770000|2021-09-08 12:22:50|15663.6|15661.6|15662.9|15660.9|15663.6|15661.6|15662.9|15660.9|38
1631103780000|2021-09-08 12:23:00|15663|15661|15663.7|15661.7|15664|15662|15663|15661|19
1631103790000|2021-09-08 12:23:10|15663.6|15661.6|15663.9|15661.9|15664.4|15662.4|15663.6|15661.6|25
1631103800000|2021-09-08 12:23:20|15664.1|15662.1|15663.7|15661.7|15664.2|15662.2|15663.6|15661.6|16
1631103810000|2021-09-08 12:23:30|15663.6|15661.6|15664|15662|15664.7|15662.7|15663.6|15661.6|21
1631103820000|2021-09-08 12:23:40|15664.1|15662.1|15663.7|15661.7|15664.2|15662.2|15663.6|15661.6|6
1631103830000|2021-09-08 12:23:50|15663.9|15661.9|15665.1|15663.1|15665.2|15663.2|15663.7|15661.7|21
1631103840000|2021-09-08 12:24:00|15665.2|15663.2|15665.1|15663.1|15665.4|15663.4|15664.7|15662.7|24
1631103850000|2021-09-08 12:24:10|15665.2|15663.2|15665|15663|15665.2|15663.2|15664.6|15662.6|10
1631103860000|2021-09-08 12:24:20|15665.1|15663.1|15665.1|15663.1|15665.6|15663.6|15665|15663|26
1631103870000|2021-09-08 12:24:30|15665.6|15663.6|15662.2|15660.2|15665.6|15663.6|15662.1|15660.1|82
1631103880000|2021-09-08 12:24:40|15662.5|15660.5|15661.7|15659.7|15663.2|15661.2|15661.7|15659.7|30
1631103890000|2021-09-08 12:24:50|15661.6|15659.6|15662.5|15660.5|15662.9|15660.9|15661.6|15659.6|21
1631103900000|2021-09-08 12:25:00|15662.4|15660.4|15663.5|15661.5|15663.6|15661.6|15662.4|15660.4|24
1631103910000|2021-09-08 12:25:10|15663.4|15661.4|15665|15663|15665|15663|15662.5|15660.5|29
1631103920000|2021-09-08 12:25:20|15665.1|15663.1|15664.4|15662.4|15665.1|15663.1|15663.5|15661.5|33
1631103930000|2021-09-08 12:25:30|15664.2|15662.2|15664.4|15662.4|15665|15663|15664.2|15662.2|30
1631103940000|2021-09-08 12:25:40|15664.5|15662.5|15664.5|15662.5|15664.7|15662.7|15664.4|15662.4|8
1631103950000|2021-09-08 12:25:50|15664.6|15662.6|15665|15663|15665.4|15663.4|15664.6|15662.6|18
1631103960000|2021-09-08 12:26:00|15665.1|15663.1|15663.5|15661.5|15665.2|15663.2|15663.5|15661.5|22
1631103970000|2021-09-08 12:26:10|15663.9|15661.9|15664.5|15662.5|15665|15663|15663|15661|35
1631103980000|2021-09-08 12:26:20|15664.7|15662.7|15665.2|15663.2|15665.2|15663.2|15664.6|15662.6|8
1631103990000|2021-09-08 12:26:30|15665.1|15663.1|15664.1|15662.1|15665.2|15663.2|15664.1|15662.1|31
1631104000000|2021-09-08 12:26:40|15663.7|15661.7|15663.6|15661.6|15664|15662|15663.1|15661.1|21
1631104010000|2021-09-08 12:26:50|15663.5|15661.5|15662.2|15660.2|15663.7|15661.7|15662.1|15660.1|28
1631104020000|2021-09-08 12:27:00|15662.1|15660.1|15662.9|15660.9|15663|15661|15661.1|15659.1|48
1631104030000|2021-09-08 12:27:10|15663|15661|15661.1|15659.1|15663.2|15661.2|15661|15659|15
1631104040000|2021-09-08 12:27:20|15661|15659|15662.5|15660.5|15662.5|15660.5|15661|15659|8
1631104050000|2021-09-08 12:27:30|15662.6|15660.6|15663.7|15661.7|15664.2|15662.2|15662.6|15660.6|10
1631104060000|2021-09-08 12:27:40|15663.6|15661.6|15662.7|15660.7|15663.6|15661.6|15662.1|15660.1|14
1631104070000|2021-09-08 12:27:50|15662.5|15660.5|15662.7|15660.7|15662.9|15660.9|15662.4|15660.4|3
1631104080000|2021-09-08 12:28:00|15662.9|15660.9|15662.1|15660.1|15663.1|15661.1|15662.1|15660.1|18
1631104090000|2021-09-08 12:28:10|15662.6|15660.6|15662.2|15660.2|15662.7|15660.7|15662|15660|7
1631104100000|2021-09-08 12:28:20|15662.4|15660.4|15661.5|15659.5|15662.5|15660.5|15661.5|15659.5|35
1631104110000|2021-09-08 12:28:30|15661.6|15659.6|15661.5|15659.5|15662|15660|15661.2|15659.2|29
1631104120000|2021-09-08 12:28:40|15661.6|15659.6|15662.4|15660.4|15662.6|15660.6|15661.5|15659.5|10
1631104130000|2021-09-08 12:28:50|15662.5|15660.5|15662.5|15660.5|15662.7|15660.7|15662.2|15660.2|5
1631104140000|2021-09-08 12:29:00|15662.1|15660.1|15661.7|15659.7|15662.2|15660.2|15661|15659|35
1631104150000|2021-09-08 12:29:10|15661.6|15659.6|15661.6|15659.6|15661.7|15659.7|15661.5|15659.5|4
1631104160000|2021-09-08 12:29:20|15661.4|15659.4|15661|15659|15662|15660|15660.7|15658.7|28
1631104170000|2021-09-08 12:29:30|15660.7|15658.7|15661.1|15659.1|15661.1|15659.1|15660.7|15658.7|10
1631104180000|2021-09-08 12:29:40|15661|15659|15661|15659|15661.2|15659.2|15660.9|15658.9|1
1631104190000|2021-09-08 12:29:50|15660.7|15658.7|15660.5|15658.5|15661.2|15659.2|15660.4|15658.4|30
1631104200000|2021-09-08 12:30:00|15660.6|15658.6|15661|15659|15661.5|15659.5|15660.4|15658.4|36
1631104210000|2021-09-08 12:30:10|15660.9|15658.9|15661.6|15659.6|15661.6|15659.6|15660.7|15658.7|16
1631104220000|2021-09-08 12:30:20|15661.7|15659.7|15661|15659|15662|15660|15661|15659|9
1631104230000|2021-09-08 12:30:30|15661.1|15659.1|15663.9|15661.9|15663.9|15661.9|15661.1|15659.1|58
1631104240000|2021-09-08 12:30:40|15663.7|15661.7|15663|15661|15663.7|15661.7|15663|15661|16
1631104250000|2021-09-08 12:30:50|15662.9|15660.9|15660.7|15658.7|15663|15661|15660.5|15658.5|35
1631104260000|2021-09-08 12:31:00|15660.5|15658.5|15661.5|15659.5|15661.6|15659.6|15660.5|15658.5|13
1631104270000|2021-09-08 12:31:10|15661.6|15659.6|15661.6|15659.6|15662|15660|15661.4|15659.4|13
1631104280000|2021-09-08 12:31:20|15661.7|15659.7|15660.7|15658.7|15662|15660|15660|15658|50
1631104290000|2021-09-08 12:31:30|15660.9|15658.9|15662.5|15660.5|15662.6|15660.6|15660.9|15658.9|37
1631104300000|2021-09-08 12:31:40|15662.6|15660.6|15662.4|15660.4|15663.5|15661.5|15662.1|15660.1|39
1631104310000|2021-09-08 12:31:50|15662.2|15660.2|15660.7|15658.7|15662.4|15660.4|15660.2|15658.2|56
1631104320000|2021-09-08 12:32:00|15660.9|15658.9|15661|15659|15661.7|15659.7|15660|15658|40
1631104330000|2021-09-08 12:32:10|15660.9|15658.9|15662.2|15660.2|15662.2|15660.2|15660.7|15658.7|28
1631104340000|2021-09-08 12:32:20|15662.1|15660.1|15662.1|15660.1|15662.9|15660.9|15661.7|15659.7|29
1631104350000|2021-09-08 12:32:30|15662|15660|15662.2|15660.2|15662.9|15660.9|15661.7|15659.7|28
1631104360000|2021-09-08 12:32:40|15662.1|15660.1|15663.1|15661.1|15663.1|15661.1|15661.5|15659.5|41
1631104370000|2021-09-08 12:32:50|15663|15661|15665|15663|15665.5|15663.5|15662.7|15660.7|51
1631104380000|2021-09-08 12:33:00|15664.7|15662.7|15663.9|15661.9|15664.7|15662.7|15663.5|15661.5|43
1631104390000|2021-09-08 12:33:10|15664|15662|15664.4|15662.4|15665|15663|15663.9|15661.9|17
1631104400000|2021-09-08 12:33:20|15664.5|15662.5|15664.1|15662.1|15664.7|15662.7|15663.9|15661.9|15
1631104410000|2021-09-08 12:33:30|15664|15662|15664.9|15662.9|15665|15663|15664|15662|20
1631104420000|2021-09-08 12:33:40|15664.6|15662.6|15664.4|15662.4|15664.7|15662.7|15664.2|15662.2|15
1631104430000|2021-09-08 12:33:50|15664.1|15662.1|15664.2|15662.2|15664.5|15662.5|15662.5|15660.5|27
1631104440000|2021-09-08 12:34:00|15664|15662|15664.2|15662.2|15664.4|15662.4|15663.5|15661.5|5
1631104450000|2021-09-08 12:34:10|15664.4|15662.4|15663.9|15661.9|15664.5|15662.5|15663.1|15661.1|10
1631104460000|2021-09-08 12:34:20|15664|15662|15664.2|15662.2|15665|15663|15664|15662|70
1631104470000|2021-09-08 12:34:30|15664.4|15662.4|15663.5|15661.5|15664.4|15662.4|15663|15661|13
1631104480000|2021-09-08 12:34:40|15663.2|15661.2|15662.2|15660.2|15663.2|15661.2|15662.1|15660.1|16
1631104490000|2021-09-08 12:34:50|15662.4|15660.4|15662.5|15660.5|15662.5|15660.5|15662|15660|18
1631104500000|2021-09-08 12:35:00|15662.2|15660.2|15662|15660|15662.2|15660.2|15660.9|15658.9|42
1631104510000|2021-09-08 12:35:10|15661.6|15659.6|15662.7|15660.7|15662.7|15660.7|15660.5|15658.5|46
1631104520000|2021-09-08 12:35:20|15662.6|15660.6|15662|15660|15662.7|15660.7|15662|15660|12
1631104530000|2021-09-08 12:35:30|15661.9|15659.9|15662.2|15660.2|15662.2|15660.2|15661.5|15659.5|12
1631104540000|2021-09-08 12:35:40|15662.5|15660.5|15661.5|15659.5|15662.9|15660.9|15661.5|15659.5|19
1631104550000|2021-09-08 12:35:50|15661.7|15659.7|15660.7|15658.7|15661.7|15659.7|15660.5|15658.5|25
1631104560000|2021-09-08 12:36:00|15660.6|15658.6|15662|15660|15662|15660|15660|15658|62
1631104570000|2021-09-08 12:36:10|15662.1|15660.1|15662.5|15660.5|15662.6|15660.6|15661.9|15659.9|13
1631104580000|2021-09-08 12:36:20|15662.6|15660.6|15663|15661|15663|15661|15662|15660|12
1631104590000|2021-09-08 12:36:30|15662.9|15660.9|15662.5|15660.5|15662.9|15660.9|15662.5|15660.5|4
1631104600000|2021-09-08 12:36:40|15662.6|15660.6|15661.9|15659.9|15662.6|15660.6|15661.9|15659.9|6
1631104610000|2021-09-08 12:36:50|15661.7|15659.7|15661.7|15659.7|15662|15660|15661.5|15659.5|9
1631104620000|2021-09-08 12:37:00|15661.5|15659.5|15663|15661|15663|15661|15661.2|15659.2|28
1631104630000|2021-09-08 12:37:10|15663.1|15661.1|15663.2|15661.2|15663.5|15661.5|15662.7|15660.7|12
1631104640000|2021-09-08 12:37:20|15663.1|15661.1|15665|15663|15665.2|15663.2|15663|15661|35
1631104650000|2021-09-08 12:37:30|15664.7|15662.7|15664.2|15662.2|15665.1|15663.1|15664.2|15662.2|42
1631104660000|2021-09-08 12:37:40|15664.5|15662.5|15664.5|15662.5|15665|15663|15664.4|15662.4|23
1631104670000|2021-09-08 12:37:50|15664.4|15662.4|15664.2|15662.2|15664.6|15662.6|15664|15662|20
1631104680000|2021-09-08 12:38:00|15664.1|15662.1|15663.7|15661.7|15664.7|15662.7|15663.6|15661.6|18
1631104690000|2021-09-08 12:38:10|15663.9|15661.9|15663.7|15661.7|15663.9|15661.9|15663.5|15661.5|7
1631104700000|2021-09-08 12:38:20|15663.6|15661.6|15664.1|15662.1|15664.1|15662.1|15663.5|15661.5|11
1631104710000|2021-09-08 12:38:30|15664.2|15662.2|15664.2|15662.2|15664.6|15662.6|15664|15662|9
1631104720000|2021-09-08 12:38:40|15664.5|15662.5|15665.4|15663.4|15665.5|15663.5|15664.2|15662.2|15
1631104730000|2021-09-08 12:38:50|15665.5|15663.5|15666.5|15664.5|15667.2|15665.2|15665.4|15663.4|82
1631104740000|2021-09-08 12:39:00|15666|15664|15666.6|15664.6|15666.7|15664.7|15665.7|15663.7|20
1631104750000|2021-09-08 12:39:10|15666.7|15664.7|15666.7|15664.7|15666.7|15664.7|15666|15664|28
1631104760000|2021-09-08 12:39:20|15666.9|15664.9|15667.7|15665.7|15667.9|15665.9|15666.1|15664.1|58
1631104770000|2021-09-08 12:39:30|15667.9|15665.9|15668|15666|15668.1|15666.1|15667.7|15665.7|31
1631104780000|2021-09-08 12:39:40|15667.9|15665.9|15668|15666|15668.1|15666.1|15667.5|15665.5|19
1631104790000|2021-09-08 12:39:50|15667.9|15665.9|15668.6|15666.6|15668.9|15666.9|15667.5|15665.5|109
1631104800000|2021-09-08 12:40:00|15668.7|15666.7|15667.7|15665.7|15668.7|15666.7|15666.6|15664.6|52
1631104810000|2021-09-08 12:40:10|15667.6|15665.6|15667.6|15665.6|15668.1|15666.1|15667.4|15665.4|11
1631104820000|2021-09-08 12:40:20|15667.7|15665.7|15667.9|15665.9|15668|15666|15667.2|15665.2|15
1631104830000|2021-09-08 12:40:30|15668|15666|15668.5|15666.5|15668.6|15666.6|15667.7|15665.7|26
1631104840000|2021-09-08 12:40:40|15668.6|15666.6|15668|15666|15669.4|15667.4|15667.9|15665.9|46
1631104850000|2021-09-08 12:40:50|15667.9|15665.9|15667.6|15665.6|15668.1|15666.1|15667.6|15665.6|16
1631104860000|2021-09-08 12:41:00|15667.7|15665.7|15668.4|15666.4|15668.4|15666.4|15667|15665|17
1631104870000|2021-09-08 12:41:10|15668.5|15666.5|15668|15666|15668.9|15666.9|15667.9|15665.9|19
1631104880000|2021-09-08 12:41:20|15668.1|15666.1|15668.2|15666.2|15668.7|15666.7|15667.6|15665.6|11
1631104890000|2021-09-08 12:41:30|15668.5|15666.5|15669.5|15667.5|15669.6|15667.6|15668.4|15666.4|23
1631104900000|2021-09-08 12:41:40|15669.6|15667.6|15669|15667|15669.6|15667.6|15668.9|15666.9|16
1631104910000|2021-09-08 12:41:50|15669.1|15667.1|15670|15668|15670.2|15668.2|15669.1|15667.1|47
1631104920000|2021-09-08 12:42:00|15670.1|15668.1|15669.5|15667.5|15670.1|15668.1|15669.4|15667.4|24
1631104930000|2021-09-08 12:42:10|15669.7|15667.7|15669.5|15667.5|15669.9|15667.9|15669|15667|24
1631104940000|2021-09-08 12:42:20|15669.4|15667.4|15668.4|15666.4|15669.5|15667.5|15668.1|15666.1|61
1631104950000|2021-09-08 12:42:30|15668.2|15666.2|15669.4|15667.4|15669.4|15667.4|15668.2|15666.2|27
1631104960000|2021-09-08 12:42:40|15669.2|15667.2|15668.5|15666.5|15669.4|15667.4|15668|15666|42
1631104970000|2021-09-08 12:42:50|15668.2|15666.2|15667.9|15665.9|15668.4|15666.4|15667.2|15665.2|36
1631104980000|2021-09-08 12:43:00|15668|15666|15667|15665|15668|15666|15666.6|15664.6|36
1631104990000|2021-09-08 12:43:10|15666.9|15664.9|15666.5|15664.5|15667|15665|15666.4|15664.4|35
1631105000000|2021-09-08 12:43:20|15666.2|15664.2|15666.5|15664.5|15666.6|15664.6|15666|15664|32
1631105010000|2021-09-08 12:43:30|15666.4|15664.4|15667|15665|15667.7|15665.7|15666.4|15664.4|19
1631105020000|2021-09-08 12:43:40|15667.2|15665.2|15668.2|15666.2|15668.4|15666.4|15667.2|15665.2|9
1631105030000|2021-09-08 12:43:50|15668.1|15666.1|15667.9|15665.9|15668.5|15666.5|15667.9|15665.9|21
1631105040000|2021-09-08 12:44:00|15668.5|15666.5|15668.7|15666.7|15669|15667|15667.9|15665.9|39
1631105050000|2021-09-08 12:44:10|15668.9|15666.9|15668.1|15666.1|15669.4|15667.4|15668.1|15666.1|10
1631105060000|2021-09-08 12:44:20|15668.2|15666.2|15667.2|15665.2|15668.2|15666.2|15667.2|15665.2|21
1631105070000|2021-09-08 12:44:30|15667.4|15665.4|15667.1|15665.1|15667.7|15665.7|15666.7|15664.7|16
1631105080000|2021-09-08 12:44:40|15666.9|15664.9|15668|15666|15669|15667|15666.9|15664.9|56
1631105090000|2021-09-08 12:44:50|15668.1|15666.1|15667.5|15665.5|15668.1|15666.1|15667.2|15665.2|9
1631105100000|2021-09-08 12:45:00|15667.4|15665.4|15665.7|15663.7|15667.5|15665.5|15665.7|15663.7|51
1631105110000|2021-09-08 12:45:10|15665.6|15663.6|15666.6|15664.6|15666.9|15664.9|15665.1|15663.1|68
1631105120000|2021-09-08 12:45:20|15666.4|15664.4|15667.2|15665.2|15667.9|15665.9|15665.6|15663.6|34
1631105130000|2021-09-08 12:45:30|15667.4|15665.4|15668.2|15666.2|15668.4|15666.4|15667.4|15665.4|35
1631105140000|2021-09-08 12:45:40|15668.1|15666.1|15668.6|15666.6|15669|15667|15668|15666|41
1631105150000|2021-09-08 12:45:50|15668.5|15666.5|15668.2|15666.2|15668.6|15666.6|15668|15666|18
1631105160000|2021-09-08 12:46:00|15668.4|15666.4|15668.1|15666.1|15668.7|15666.7|15667.9|15665.9|14
1631105170000|2021-09-08 12:46:10|15668.2|15666.2|15669|15667|15669|15667|15667.9|15665.9|14
1631105180000|2021-09-08 12:46:20|15669.1|15667.1|15669.1|15667.1|15669.2|15667.2|15668.6|15666.6|41
1631105190000|2021-09-08 12:46:30|15669|15667|15668.7|15666.7|15669.1|15667.1|15668.7|15666.7|11
1631105200000|2021-09-08 12:46:40|15668.6|15666.6|15668.9|15666.9|15669.1|15667.1|15668.6|15666.6|6
1631105210000|2021-09-08 12:46:50|15669|15667|15669|15667|15669|15667|15668.6|15666.6|2
1631105220000|2021-09-08 12:47:00|15669.1|15667.1|15669.7|15667.7|15670.2|15668.2|15669.1|15667.1|53
1631105230000|2021-09-08 12:47:10|15669.9|15667.9|15671.2|15669.2|15671.5|15669.5|15669.9|15667.9|103
1631105240000|2021-09-08 12:47:20|15671.5|15669.5|15671|15669|15671.5|15669.5|15670.7|15668.7|30
1631105250000|2021-09-08 12:47:30|15670.9|15668.9|15671.2|15669.2|15671.5|15669.5|15670.7|15668.7|19
1631105260000|2021-09-08 12:47:40|15671.7|15669.7|15671.2|15669.2|15671.7|15669.7|15671.1|15669.1|56
1631105270000|2021-09-08 12:47:50|15671.1|15669.1|15671.2|15669.2|15671.7|15669.7|15670.6|15668.6|41
1631105280000|2021-09-08 12:48:00|15671.4|15669.4|15670.6|15668.6|15671.4|15669.4|15670.6|15668.6|19
1631105290000|2021-09-08 12:48:10|15670.5|15668.5|15671.2|15669.2|15671.2|15669.2|15670.2|15668.2|24
1631105300000|2021-09-08 12:48:20|15671.5|15669.5|15670.6|15668.6|15671.5|15669.5|15670.6|15668.6|6
1631105310000|2021-09-08 12:48:30|15670.7|15668.7|15671|15669|15671.1|15669.1|15670.7|15668.7|6
1631105320000|2021-09-08 12:48:40|15670.9|15668.9|15670.7|15668.7|15671|15669|15670.6|15668.6|20
1631105330000|2021-09-08 12:48:50|15670.6|15668.6|15671.2|15669.2|15671.4|15669.4|15670.6|15668.6|13
1631105340000|2021-09-08 12:49:00|15671.6|15669.6|15673|15671|15673|15671|15671.2|15669.2|86
1631105350000|2021-09-08 12:49:10|15672.9|15670.9|15673.5|15671.5|15673.7|15671.7|15672.9|15670.9|86
1631105360000|2021-09-08 12:49:20|15673.4|15671.4|15674|15672|15674|15672|15673.2|15671.2|40
1631105370000|2021-09-08 12:49:30|15673.7|15671.7|15673.1|15671.1|15674|15672|15673.1|15671.1|27
1631105380000|2021-09-08 12:49:40|15673.2|15671.2|15673.1|15671.1|15673.7|15671.7|15673.1|15671.1|16
1631105390000|2021-09-08 12:49:50|15673.2|15671.2|15674.2|15672.2|15674.5|15672.5|15671.9|15669.9|114
1631105400000|2021-09-08 12:50:00|15674.1|15672.1|15672.5|15670.5|15674.2|15672.2|15672.5|15670.5|41
1631105410000|2021-09-08 12:50:10|15672.4|15670.4|15673.2|15671.2|15673.5|15671.5|15672|15670|38
1631105420000|2021-09-08 12:50:20|15673.4|15671.4|15673.2|15671.2|15673.4|15671.4|15673.1|15671.1|4
1631105430000|2021-09-08 12:50:30|15673.4|15671.4|15673.6|15671.6|15673.6|15671.6|15673.1|15671.1|17
1631105440000|2021-09-08 12:50:40|15674|15672|15672.7|15670.7|15674|15672|15672.5|15670.5|24
1631105450000|2021-09-08 12:50:50|15672.6|15670.6|15670.5|15668.5|15672.6|15670.6|15670.1|15668.1|54
1631105460000|2021-09-08 12:51:00|15670.6|15668.6|15670.2|15668.2|15671|15669|15670.2|15668.2|29
1631105470000|2021-09-08 12:51:10|15670.1|15668.1|15670.7|15668.7|15670.7|15668.7|15669.9|15667.9|32
1631105480000|2021-09-08 12:51:20|15670.6|15668.6|15670.2|15668.2|15671.1|15669.1|15670|15668|57
1631105490000|2021-09-08 12:51:30|15670.1|15668.1|15670.1|15668.1|15670.9|15668.9|15669.5|15667.5|28
1631105500000|2021-09-08 12:51:40|15670.2|15668.2|15670.2|15668.2|15670.7|15668.7|15669.6|15667.6|17
1631105510000|2021-09-08 12:51:50|15670.1|15668.1|15670.1|15668.1|15670.4|15668.4|15670|15668|9
1631105520000|2021-09-08 12:52:00|15670.2|15668.2|15669.1|15667.1|15670.2|15668.2|15668.7|15666.7|46
1631105530000|2021-09-08 12:52:10|15669|15667|15670.5|15668.5|15670.6|15668.6|15669|15667|33
1631105540000|2021-09-08 12:52:20|15670.2|15668.2|15670.1|15668.1|15670.4|15668.4|15670|15668|12
1631105550000|2021-09-08 12:52:30|15670|15668|15670.2|15668.2|15670.7|15668.7|15669.7|15667.7|42
1631105560000|2021-09-08 12:52:40|15670.1|15668.1|15669.5|15667.5|15670.4|15668.4|15669.4|15667.4|8
1631105570000|2021-09-08 12:52:50|15669.4|15667.4|15670|15668|15670|15668|15669.4|15667.4|5
1631105580000|2021-09-08 12:53:00|15669.9|15667.9|15670.5|15668.5|15670.5|15668.5|15668.7|15666.7|16
1631105590000|2021-09-08 12:53:10|15670.4|15668.4|15669|15667|15670.4|15668.4|15668.9|15666.9|13
1631105600000|2021-09-08 12:53:20|15669.1|15667.1|15669.5|15667.5|15669.5|15667.5|15669|15667|9
1631105610000|2021-09-08 12:53:30|15669.4|15667.4|15669.2|15667.2|15669.5|15667.5|15668.9|15666.9|12
1631105620000|2021-09-08 12:53:40|15669.1|15667.1|15668.7|15666.7|15669.1|15667.1|15668.6|15666.6|33
1631105630000|2021-09-08 12:53:50|15668.6|15666.6|15668.9|15666.9|15669|15667|15668.6|15666.6|9
1631105640000|2021-09-08 12:54:00|15668.5|15666.5|15668.4|15666.4|15668.7|15666.7|15668|15666|33
1631105650000|2021-09-08 12:54:10|15668.5|15666.5|15668.9|15666.9|15669.4|15667.4|15668.4|15666.4|17
1631105660000|2021-09-08 12:54:20|15669|15667|15669|15667|15669|15667|15668.7|15666.7|7
1631105670000|2021-09-08 12:54:30|15668.9|15666.9|15669.7|15667.7|15669.7|15667.7|15668.5|15666.5|9
1631105680000|2021-09-08 12:54:40|15670|15668|15670|15668|15670.4|15668.4|15669.7|15667.7|38
1631105690000|2021-09-08 12:54:50|15670.1|15668.1|15670|15668|15670.4|15668.4|15669.9|15667.9|31
1631105700000|2021-09-08 12:55:00|15670.1|15668.1|15670|15668|15670.1|15668.1|15669.7|15667.7|13
1631105710000|2021-09-08 12:55:10|15669.7|15667.7|15669.9|15667.9|15670.4|15668.4|15669.6|15667.6|4
1631105720000|2021-09-08 12:55:20|15669.7|15667.7|15668.9|15666.9|15669.9|15667.9|15668.5|15666.5|206
1631105730000|2021-09-08 12:55:30|15668.7|15666.7|15669.2|15667.2|15669.4|15667.4|15668.7|15666.7|35
1631105740000|2021-09-08 12:55:40|15669.4|15667.4|15669.9|15667.9|15669.9|15667.9|15669.2|15667.2|172
1631105750000|2021-09-08 12:55:50|15669.4|15667.4|15669.7|15667.7|15669.7|15667.7|15669|15667|37
1631105760000|2021-09-08 12:56:00|15669.9|15667.9|15670.5|15668.5|15670.7|15668.7|15669.7|15667.7|46
1631105770000|2021-09-08 12:56:10|15670.6|15668.6|15670.2|15668.2|15670.9|15668.9|15670|15668|20
1631105780000|2021-09-08 12:56:20|15670.4|15668.4|15670.4|15668.4|15670.7|15668.7|15670.2|15668.2|10
1631105790000|2021-09-08 12:56:30|15670.5|15668.5|15669.5|15667.5|15670.5|15668.5|15669|15667|13
1631105800000|2021-09-08 12:56:40|15669.4|15667.4|15670.2|15668.2|15670.2|15668.2|15669|15667|22
1631105810000|2021-09-08 12:56:50|15670.1|15668.1|15672.7|15670.7|15672.9|15670.9|15670.1|15668.1|96
1631105820000|2021-09-08 12:57:00|15672.6|15670.6|15673.1|15671.1|15673.7|15671.7|15672.4|15670.4|57
1631105830000|2021-09-08 12:57:10|15673|15671|15672.7|15670.7|15673.1|15671.1|15672.2|15670.2|18
1631105840000|2021-09-08 12:57:20|15672.5|15670.5|15673|15671|15673.4|15671.4|15672.2|15670.2|15
1631105850000|2021-09-08 12:57:30|15673.1|15671.1|15672.7|15670.7|15673.5|15671.5|15672.6|15670.6|25
1631105860000|2021-09-08 12:57:40|15672.9|15670.9|15672|15670|15672.9|15670.9|15672|15670|5
1631105870000|2021-09-08 12:57:50|15671.9|15669.9|15673|15671|15673.4|15671.4|15671.1|15669.1|95
1631105880000|2021-09-08 12:58:00|15673.1|15671.1|15672|15670|15673.1|15671.1|15672|15670|19
1631105890000|2021-09-08 12:58:10|15672.1|15670.1|15672|15670|15672.5|15670.5|15671.7|15669.7|11
1631105900000|2021-09-08 12:58:20|15671.9|15669.9|15672.2|15670.2|15672.2|15670.2|15671.5|15669.5|7
1631105910000|2021-09-08 12:58:30|15672|15670|15672|15670|15672.4|15670.4|15671.9|15669.9|22
1631105920000|2021-09-08 12:58:40|15672.1|15670.1|15671.7|15669.7|15672.1|15670.1|15671.5|15669.5|9
1631105930000|2021-09-08 12:58:50|15671.5|15669.5|15671.7|15669.7|15671.9|15669.9|15671.5|15669.5|13
1631105940000|2021-09-08 12:59:00|15671.5|15669.5|15671.9|15669.9|15671.9|15669.9|15671.5|15669.5|8
1631105950000|2021-09-08 12:59:10|15671.7|15669.7|15671.7|15669.7|15672|15670|15671.2|15669.2|15
1631105960000|2021-09-08 12:59:20|15671.9|15669.9|15672.4|15670.4|15672.4|15670.4|15671.7|15669.7|15
1631105970000|2021-09-08 12:59:30|15672.5|15670.5|15672|15670|15672.9|15670.9|15672|15670|17
1631105980000|2021-09-08 12:59:40|15671.9|15669.9|15671.7|15669.7|15672.5|15670.5|15671.7|15669.7|23
1631105990000|2021-09-08 12:59:50|15671.9|15669.9|15671.7|15669.7|15671.9|15669.9|15671.6|15669.6|1
1631106000000|2021-09-08 13:00:00|15671.9|15669.9|15672.7|15670.7|15672.7|15670.7|15671.4|15669.4|47
1631106010000|2021-09-08 13:00:10|15672.9|15670.9|15671.7|15669.7|15673.4|15671.4|15671.5|15669.5|19
1631106020000|2021-09-08 13:00:20|15671.9|15669.9|15671.5|15669.5|15672|15670|15671.5|15669.5|6
1631106030000|2021-09-08 13:00:30|15671.6|15669.6|15670.7|15668.7|15671.6|15669.6|15670.5|15668.5|44
1631106040000|2021-09-08 13:00:40|15670.6|15668.6|15671|15669|15671|15669|15669.9|15667.9|44
1631106050000|2021-09-08 13:00:50|15670.7|15668.7|15671|15669|15671|15669|15670.4|15668.4|21
1631106060000|2021-09-08 13:01:00|15670.9|15668.9|15670.9|15668.9|15671.1|15669.1|15670.5|15668.5|14
1631106070000|2021-09-08 13:01:10|15670.7|15668.7|15670.9|15668.9|15671.1|15669.1|15670.7|15668.7|4
1631106080000|2021-09-08 13:01:20|15671|15669|15671.4|15669.4|15671.6|15669.6|15671|15669|19
1631106090000|2021-09-08 13:01:30|15671.2|15669.2|15670.9|15668.9|15671.4|15669.4|15670.6|15668.6|32
1631106100000|2021-09-08 13:01:40|15670.7|15668.7|15670.9|15668.9|15671.4|15669.4|15670.6|15668.6|22
1631106110000|2021-09-08 13:01:50|15671|15669|15670.9|15668.9|15671.5|15669.5|15670.6|15668.6|11
1631106120000|2021-09-08 13:02:00|15670.7|15668.7|15670|15668|15671.4|15669.4|15669.7|15667.7|36
1631106130000|2021-09-08 13:02:10|15670.1|15668.1|15669.4|15667.4|15670.1|15668.1|15669.4|15667.4|19
1631106140000|2021-09-08 13:02:20|15669.5|15667.5|15669.7|15667.7|15669.7|15667.7|15669.2|15667.2|12
1631106150000|2021-09-08 13:02:30|15669.6|15667.6|15670.5|15668.5|15671|15669|15669.6|15667.6|21
1631106160000|2021-09-08 13:02:40|15670.4|15668.4|15671|15669|15671.1|15669.1|15670.1|15668.1|11
1631106170000|2021-09-08 13:02:50|15671.2|15669.2|15671.5|15669.5|15671.7|15669.7|15671|15669|14
1631106180000|2021-09-08 13:03:00|15671.6|15669.6|15671.7|15669.7|15672|15670|15671.2|15669.2|12
1631106190000|2021-09-08 13:03:10|15671.9|15669.9|15671.2|15669.2|15671.9|15669.9|15671.1|15669.1|9
1631106200000|2021-09-08 13:03:20|15671.1|15669.1|15671.7|15669.7|15671.7|15669.7|15671|15669|5
1631106210000|2021-09-08 13:03:30|15671.5|15669.5|15671.9|15669.9|15672|15670|15671.5|15669.5|6
1631106220000|2021-09-08 13:03:40|15671.7|15669.7|15672.2|15670.2|15672.2|15670.2|15671.7|15669.7|21
1631106230000|2021-09-08 13:03:50|15672.1|15670.1|15672.2|15670.2|15672.4|15670.4|15671.5|15669.5|24
1631106240000|2021-09-08 13:04:00|15672.1|15670.1|15672|15670|15672.5|15670.5|15671.5|15669.5|29
1631106250000|2021-09-08 13:04:10|15671.9|15669.9|15672|15670|15672.2|15670.2|15671.5|15669.5|60
1631106260000|2021-09-08 13:04:20|15672.1|15670.1|15672.5|15670.5|15673|15671|15672|15670|36
1631106270000|2021-09-08 13:04:30|15672.4|15670.4|15671.9|15669.9|15672.5|15670.5|15671.7|15669.7|10
1631106280000|2021-09-08 13:04:40|15671.7|15669.7|15672.7|15670.7|15672.7|15670.7|15671.7|15669.7|11
1631106290000|2021-09-08 13:04:50|15673|15671|15673.7|15671.7|15674|15672|15672.9|15670.9|64
1631106300000|2021-09-08 13:05:00|15673.6|15671.6|15673.5|15671.5|15674|15672|15673|15671|32
1631106310000|2021-09-08 13:05:10|15673.4|15671.4|15673.2|15671.2|15673.6|15671.6|15672.9|15670.9|16
1631106320000|2021-09-08 13:05:20|15673.1|15671.1|15673.2|15671.2|15673.5|15671.5|15673|15671|22
1631106330000|2021-09-08 13:05:30|15673.4|15671.4|15673.1|15671.1|15673.4|15671.4|15672.7|15670.7|15
1631106340000|2021-09-08 13:05:40|15673.2|15671.2|15672.9|15670.9|15673.4|15671.4|15672.5|15670.5|9
1631106350000|2021-09-08 13:05:50|15672.7|15670.7|15673|15671|15673.2|15671.2|15672.6|15670.6|7
1631106360000|2021-09-08 13:06:00|15672.9|15670.9|15672|15670|15673|15671|15672|15670|15
1631106370000|2021-09-08 13:06:10|15672.1|15670.1|15671.2|15669.2|15672.1|15670.1|15670.9|15668.9|55
1631106380000|2021-09-08 13:06:20|15671.4|15669.4|15672.2|15670.2|15672.2|15670.2|15671.2|15669.2|21
1631106390000|2021-09-08 13:06:30|15672.1|15670.1|15672|15670|15672.2|15670.2|15671.9|15669.9|12
1631106400000|2021-09-08 13:06:40|15672.1|15670.1|15672.2|15670.2|15672.4|15670.4|15672.1|15670.1|10
1631106410000|2021-09-08 13:06:50|15672.4|15670.4|15673|15671|15673.2|15671.2|15672.2|15670.2|18
1631106420000|2021-09-08 13:07:00|15673.1|15671.1|15672.2|15670.2|15673.1|15671.1|15672|15670|6
1631106430000|2021-09-08 13:07:10|15672.5|15670.5|15672.2|15670.2|15672.5|15670.5|15672|15670|13
1631106440000|2021-09-08 13:07:20|15672.4|15670.4|15672.5|15670.5|15672.6|15670.6|15672.2|15670.2|4
1631106450000|2021-09-08 13:07:30|15672.2|15670.2|15672.4|15670.4|15672.4|15670.4|15671.9|15669.9|14
1631106460000|2021-09-08 13:07:40|15672.2|15670.2|15671.5|15669.5|15672.2|15670.2|15671.5|15669.5|16
1631106470000|2021-09-08 13:07:50|15671.4|15669.4|15670.5|15668.5|15671.6|15669.6|15670.5|15668.5|38
1631106480000|2021-09-08 13:08:00|15670.2|15668.2|15669.5|15667.5|15670.5|15668.5|15669|15667|90
1631106490000|2021-09-08 13:08:10|15669.6|15667.6|15669.7|15667.7|15669.7|15667.7|15669.4|15667.4|9
1631106500000|2021-09-08 13:08:20|15669.6|15667.6|15669.5|15667.5|15669.7|15667.7|15669.1|15667.1|18
1631106510000|2021-09-08 13:08:30|15669.6|15667.6|15670|15668|15670.1|15668.1|15669.5|15667.5|38
1631106520000|2021-09-08 13:08:40|15669.9|15667.9|15670.2|15668.2|15670.4|15668.4|15669.7|15667.7|21
1631106530000|2021-09-08 13:08:50|15669.9|15667.9|15670|15668|15670|15668|15669.6|15667.6|186
1631106540000|2021-09-08 13:09:00|15670.1|15668.1|15670|15668|15670.1|15668.1|15669.9|15667.9|9
1631106550000|2021-09-08 13:09:10|15669.9|15667.9|15669.4|15667.4|15669.9|15667.9|15669.2|15667.2|28
1631106560000|2021-09-08 13:09:20|15669.2|15667.2|15670.5|15668.5|15670.5|15668.5|15669.2|15667.2|18
1631106570000|2021-09-08 13:09:30|15670.4|15668.4|15671.2|15669.2|15671.2|15669.2|15670.4|15668.4|22
1631106580000|2021-09-08 13:09:40|15671.1|15669.1|15671.2|15669.2|15671.2|15669.2|15671|15669|10
1631106590000|2021-09-08 13:09:50|15671.4|15669.4|15670.7|15668.7|15671.4|15669.4|15670.6|15668.6|12
1631106600000|2021-09-08 13:10:00|15670.5|15668.5|15670.6|15668.6|15671|15669|15670.5|15668.5|16
1631106610000|2021-09-08 13:10:10|15670.9|15668.9|15671|15669|15671.2|15669.2|15670.5|15668.5|25
1631106620000|2021-09-08 13:10:20|15671.1|15669.1|15671.2|15669.2|15671.5|15669.5|15670.7|15668.7|20
1631106630000|2021-09-08 13:10:30|15671.5|15669.5|15668.5|15666.5|15671.5|15669.5|15668.2|15666.2|108
1631106640000|2021-09-08 13:10:40|15668.6|15666.6|15668.6|15666.6|15669.1|15667.1|15668.4|15666.4|39
1631106650000|2021-09-08 13:10:50|15668.7|15666.7|15669.5|15667.5|15669.6|15667.6|15668.7|15666.7|16
1631106660000|2021-09-08 13:11:00|15669.4|15667.4|15668.2|15666.2|15669.5|15667.5|15667.7|15665.7|52
1631106670000|2021-09-08 13:11:10|15668.4|15666.4|15668.7|15666.7|15669.7|15667.7|15668.2|15666.2|19
1631106680000|2021-09-08 13:11:20|15668.9|15666.9|15668|15666|15668.9|15666.9|15668|15666|21
1631106690000|2021-09-08 13:11:30|15668.1|15666.1|15667.2|15665.2|15668.1|15666.1|15666.9|15664.9|69
1631106700000|2021-09-08 13:11:40|15667.1|15665.1|15667.2|15665.2|15667.5|15665.5|15666.9|15664.9|11
1631106710000|2021-09-08 13:11:50|15667.1|15665.1|15667.5|15665.5|15667.6|15665.6|15667|15665|10
1631106720000|2021-09-08 13:12:00|15667|15665|15668|15666|15668.2|15666.2|15667|15665|27
1631106730000|2021-09-08 13:12:10|15668.1|15666.1|15669|15667|15669|15667|15668|15666|18
1631106740000|2021-09-08 13:12:20|15669.1|15667.1|15668.9|15666.9|15669.4|15667.4|15668.7|15666.7|14
1631106750000|2021-09-08 13:12:30|15668.7|15666.7|15669.7|15667.7|15669.7|15667.7|15668.6|15666.6|18
1631106760000|2021-09-08 13:12:40|15669.6|15667.6|15667.7|15665.7|15669.6|15667.6|15667.7|15665.7|30
1631106770000|2021-09-08 13:12:50|15667.6|15665.6|15667.2|15665.2|15667.6|15665.6|15667.2|15665.2|5
1631106780000|2021-09-08 13:13:00|15667.1|15665.1|15667.4|15665.4|15667.6|15665.6|15667.1|15665.1|13
1631106790000|2021-09-08 13:13:10|15667.5|15665.5|15667|15665|15667.5|15665.5|15666.6|15664.6|56
1631106800000|2021-09-08 13:13:20|15667.1|15665.1|15666.7|15664.7|15667.4|15665.4|15666.6|15664.6|17
1631106810000|2021-09-08 13:13:30|15666.6|15664.6|15667|15665|15667.2|15665.2|15666|15664|64
1631106820000|2021-09-08 13:13:40|15666.9|15664.9|15666.5|15664.5|15666.9|15664.9|15666.2|15664.2|9
1631106830000|2021-09-08 13:13:50|15666.6|15664.6|15666.4|15664.4|15667|15665|15666.2|15664.2|30
1631106840000|2021-09-08 13:14:00|15666.2|15664.2|15667.1|15665.1|15667.4|15665.4|15666|15664|18
1631106850000|2021-09-08 13:14:10|15667.4|15665.4|15668|15666|15668.2|15666.2|15667.4|15665.4|26
1631106860000|2021-09-08 13:14:20|15668.2|15666.2|15668|15666|15668.2|15666.2|15667.9|15665.9|8
1631106870000|2021-09-08 13:14:30|15667.9|15665.9|15668|15666|15668.1|15666.1|15667.7|15665.7|14
1631106880000|2021-09-08 13:14:40|15668.1|15666.1|15667.1|15665.1|15668.4|15666.4|15667.1|15665.1|16
1631106890000|2021-09-08 13:14:50|15667|15665|15665.9|15663.9|15667.2|15665.2|15665.7|15663.7|31
1631106900000|2021-09-08 13:15:00|15665.7|15663.7|15666.5|15664.5|15666.6|15664.6|15665.7|15663.7|31
1631106910000|2021-09-08 13:15:10|15666.6|15664.6|15667.5|15665.5|15667.7|15665.7|15666.6|15664.6|35
1631106920000|2021-09-08 13:15:20|15667.4|15665.4|15666.7|15664.7|15667.4|15665.4|15666.2|15664.2|17
1631106930000|2021-09-08 13:15:30|15666.6|15664.6|15666.2|15664.2|15666.7|15664.7|15665.9|15663.9|16
1631106940000|2021-09-08 13:15:40|15666.1|15664.1|15666.4|15664.4|15666.5|15664.5|15666|15664|6
1631106950000|2021-09-08 13:15:50|15666.2|15664.2|15666.2|15664.2|15666.6|15664.6|15666.2|15664.2|6
1631106960000|2021-09-08 13:16:00|15666.1|15664.1|15666.2|15664.2|15666.6|15664.6|15665.9|15663.9|26
1631106970000|2021-09-08 13:16:10|15666.4|15664.4|15666.1|15664.1|15666.4|15664.4|15665.4|15663.4|66
1631106980000|2021-09-08 13:16:20|15666.2|15664.2|15666.4|15664.4|15666.4|15664.4|15666|15664|6
1631106990000|2021-09-08 13:16:30|15666.6|15664.6|15667.5|15665.5|15667.7|15665.7|15666.5|15664.5|28
1631107000000|2021-09-08 13:16:40|15667.6|15665.6|15666.9|15664.9|15668.5|15666.5|15666.9|15664.9|19
1631107010000|2021-09-08 13:16:50|15667|15665|15667.5|15665.5|15667.9|15665.9|15666.7|15664.7|18
1631107020000|2021-09-08 13:17:00|15667.4|15665.4|15667.2|15665.2|15667.7|15665.7|15667.1|15665.1|13
1631107030000|2021-09-08 13:17:10|15667.4|15665.4|15667.7|15665.7|15668|15666|15667.4|15665.4|9
1631107040000|2021-09-08 13:17:20|15667.6|15665.6|15667.5|15665.5|15667.7|15665.7|15667.5|15665.5|0
1631107050000|2021-09-08 13:17:30|15667.4|15665.4|15667.2|15665.2|15667.4|15665.4|15666.4|15664.4|12
1631107060000|2021-09-08 13:17:40|15667.4|15665.4|15667.5|15665.5|15667.5|15665.5|15667|15665|2
1631107070000|2021-09-08 13:17:50|15667.4|15665.4|15666.2|15664.2|15667.4|15665.4|15666.2|15664.2|10
1631107080000|2021-09-08 13:18:00|15666.5|15664.5|15666|15664|15666.5|15664.5|15665.9|15663.9|19
1631107090000|2021-09-08 13:18:10|15666.2|15664.2|15667.4|15665.4|15667.4|15665.4|15666|15664|8
1631107100000|2021-09-08 13:18:20|15667.2|15665.2|15667|15665|15667.4|15665.4|15667|15665|4
1631107110000|2021-09-08 13:18:30|15666.7|15664.7|15666.9|15664.9|15667.1|15665.1|15666.7|15664.7|3
1631107120000|2021-09-08 13:18:40|15667.1|15665.1|15666.5|15664.5|15667.6|15665.6|15666.5|15664.5|15
1631107130000|2021-09-08 13:18:50|15666.6|15664.6|15667|15665|15667|15665|15666.4|15664.4|13
1631107140000|2021-09-08 13:19:00|15666.9|15664.9|15666.2|15664.2|15667|15665|15666.2|15664.2|9
1631107150000|2021-09-08 13:19:10|15666.1|15664.1|15666.5|15664.5|15666.5|15664.5|15665.9|15663.9|20
1631107160000|2021-09-08 13:19:20|15666.2|15664.2|15666.5|15664.5|15666.6|15664.6|15666.1|15664.1|17
1631107170000|2021-09-08 13:19:30|15666.4|15664.4|15666.1|15664.1|15666.7|15664.7|15666|15664|21
1631107180000|2021-09-08 13:19:40|15666.2|15664.2|15666.2|15664.2|15666.5|15664.5|15666.1|15664.1|6
1631107190000|2021-09-08 13:19:50|15666.5|15664.5|15666.2|15664.2|15666.5|15664.5|15666.2|15664.2|9
1631107200000|2021-09-08 13:20:00|15666.1|15664.1|15665.2|15663.2|15666.4|15664.4|15665.1|15663.1|43
1631107210000|2021-09-08 13:20:10|15665.4|15663.4|15664.5|15662.5|15665.4|15663.4|15664.1|15662.1|62
1631107220000|2021-09-08 13:20:20|15664.9|15662.9|15664.5|15662.5|15664.9|15662.9|15664.5|15662.5|32
1631107230000|2021-09-08 13:20:30|15664.6|15662.6|15664.5|15662.5|15664.7|15662.7|15664.2|15662.2|27
1631107240000|2021-09-08 13:20:40|15664.6|15662.6|15665|15663|15665.4|15663.4|15664.6|15662.6|19
1631107250000|2021-09-08 13:20:50|15665.1|15663.1|15664.2|15662.2|15665.4|15663.4|15664|15662|39
1631107260000|2021-09-08 13:21:00|15664.5|15662.5|15665.1|15663.1|15665.4|15663.4|15664.2|15662.2|26
1631107270000|2021-09-08 13:21:10|15665|15663|15664.9|15662.9|15665.1|15663.1|15664.7|15662.7|4
1631107280000|2021-09-08 13:21:20|15664.7|15662.7|15664.7|15662.7|15665.2|15663.2|15664.5|15662.5|13
1631107290000|2021-09-08 13:21:30|15664.9|15662.9|15665.7|15663.7|15665.9|15663.9|15664.7|15662.7|34
1631107300000|2021-09-08 13:21:40|15665.9|15663.9|15665.1|15663.1|15666|15664|15665.1|15663.1|7
1631107310000|2021-09-08 13:21:50|15665.2|15663.2|15665.2|15663.2|15665.4|15663.4|15665|15663|4
1631107320000|2021-09-08 13:22:00|15665.4|15663.4|15666.2|15664.2|15666.2|15664.2|15664.9|15662.9|34
1631107330000|2021-09-08 13:22:10|15666.4|15664.4|15665.5|15663.5|15666.4|15664.4|15665.5|15663.5|50
1631107340000|2021-09-08 13:22:20|15665.4|15663.4|15665.2|15663.2|15665.6|15663.6|15665|15663|10
1631107350000|2021-09-08 13:22:30|15665.1|15663.1|15666.5|15664.5|15666.5|15664.5|15665.1|15663.1|25
1631107360000|2021-09-08 13:22:40|15666.6|15664.6|15667|15665|15667.1|15665.1|15666.5|15664.5|8
1631107370000|2021-09-08 13:22:50|15666.7|15664.7|15667.4|15665.4|15667.4|15665.4|15666.7|15664.7|16
1631107380000|2021-09-08 13:23:00|15667.1|15665.1|15667.5|15665.5|15667.7|15665.7|15667.1|15665.1|16
1631107390000|2021-09-08 13:23:10|15667.4|15665.4|15667.5|15665.5|15667.6|15665.6|15667.2|15665.2|7
1631107400000|2021-09-08 13:23:20|15667.7|15665.7|15667.2|15665.2|15667.7|15665.7|15667.1|15665.1|31
1631107410000|2021-09-08 13:23:30|15667.1|15665.1|15667.2|15665.2|15667.4|15665.4|15666.7|15664.7|12
1631107420000|2021-09-08 13:23:40|15667.4|15665.4|15666.7|15664.7|15667.4|15665.4|15666.6|15664.6|8
1631107430000|2021-09-08 13:23:50|15667|15665|15666.5|15664.5|15667|15665|15666.2|15664.2|26
1631107440000|2021-09-08 13:24:00|15666.4|15664.4|15666.2|15664.2|15666.5|15664.5|15666|15664|16
1631107450000|2021-09-08 13:24:10|15666.1|15664.1|15666.5|15664.5|15666.6|15664.6|15666.1|15664.1|13
1631107460000|2021-09-08 13:24:20|15666.6|15664.6|15667.2|15665.2|15667.4|15665.4|15666.6|15664.6|28
1631107470000|2021-09-08 13:24:30|15667.4|15665.4|15667.1|15665.1|15667.5|15665.5|15667.1|15665.1|22
1631107480000|2021-09-08 13:24:40|15667|15665|15667.1|15665.1|15667.1|15665.1|15666.7|15664.7|17
1631107490000|2021-09-08 13:24:50|15667|15665|15666.7|15664.7|15667.1|15665.1|15666.7|15664.7|12
1631107500000|2021-09-08 13:25:00|15667.4|15665.4|15668|15666|15668|15666|15667.1|15665.1|114
1631107510000|2021-09-08 13:25:10|15667.9|15665.9|15667.9|15665.9|15669.2|15667.2|15667.5|15665.5|61
1631107520000|2021-09-08 13:25:20|15668|15666|15669|15667|15669|15667|15668|15666|24
1631107530000|2021-09-08 13:25:30|15669.1|15667.1|15669|15667|15669.6|15667.6|15668.9|15666.9|44
1631107540000|2021-09-08 13:25:40|15669.2|15667.2|15669.5|15667.5|15669.5|15667.5|15668.2|15666.2|45
1631107550000|2021-09-08 13:25:50|15669.4|15667.4|15671|15669|15671.4|15669.4|15669.4|15667.4|86
1631107560000|2021-09-08 13:26:00|15671.1|15669.1|15671|15669|15671.2|15669.2|15670.9|15668.9|22
1631107570000|2021-09-08 13:26:10|15670.9|15668.9|15670.7|15668.7|15670.9|15668.9|15670.1|15668.1|38
1631107580000|2021-09-08 13:26:20|15671|15669|15671.1|15669.1|15671.4|15669.4|15670.6|15668.6|80
1631107590000|2021-09-08 13:26:30|15671|15669|15671|15669|15671.2|15669.2|15670.7|15668.7|20
1631107600000|2021-09-08 13:26:40|15671.1|15669.1|15670.4|15668.4|15671.1|15669.1|15670.4|15668.4|10
1631107610000|2021-09-08 13:26:50|15670.2|15668.2|15670.5|15668.5|15670.6|15668.6|15670.1|15668.1|16
1631107620000|2021-09-08 13:27:00|15670.6|15668.6|15671|15669|15671.1|15669.1|15670.6|15668.6|14
1631107630000|2021-09-08 13:27:10|15670.9|15668.9|15670.2|15668.2|15670.9|15668.9|15670.2|15668.2|19
1631107640000|2021-09-08 13:27:20|15670.4|15668.4|15670.4|15668.4|15670.7|15668.7|15670.1|15668.1|24
1631107650000|2021-09-08 13:27:30|15670.2|15668.2|15669.5|15667.5|15670.5|15668.5|15669.1|15667.1|50
1631107660000|2021-09-08 13:27:40|15669|15667|15668.5|15666.5|15669.1|15667.1|15668.4|15666.4|44
1631107670000|2021-09-08 13:27:50|15667.9|15665.9|15668.4|15666.4|15668.7|15666.7|15667.9|15665.9|32
1631107680000|2021-09-08 13:28:00|15668.2|15666.2|15668.9|15666.9|15669.7|15667.7|15667|15665|183
1631107690000|2021-09-08 13:28:10|15669|15667|15668.7|15666.7|15669.2|15667.2|15668.6|15666.6|18
1631107700000|2021-09-08 13:28:20|15668.4|15666.4|15668|15666|15668.7|15666.7|15667.9|15665.9|38
1631107710000|2021-09-08 13:28:30|15667.9|15665.9|15668.1|15666.1|15668.2|15666.2|15667.2|15665.2|67
1631107720000|2021-09-08 13:28:40|15668|15666|15667.6|15665.6|15668.1|15666.1|15667.2|15665.2|36
1631107730000|2021-09-08 13:28:50|15667.7|15665.7|15667.7|15665.7|15668.2|15666.2|15667.6|15665.6|32
1631107740000|2021-09-08 13:29:00|15667.6|15665.6|15667.7|15665.7|15668|15666|15667.2|15665.2|34
1631107750000|2021-09-08 13:29:10|15668.1|15666.1|15667.5|15665.5|15668.1|15666.1|15667.4|15665.4|18
1631107760000|2021-09-08 13:29:20|15667.6|15665.6|15667.2|15665.2|15667.6|15665.6|15667.1|15665.1|32
1631107770000|2021-09-08 13:29:30|15667.1|15665.1|15667.6|15665.6|15667.9|15665.9|15667.1|15665.1|59
1631107780000|2021-09-08 13:29:40|15667.5|15665.5|15667.5|15665.5|15667.9|15665.9|15667.1|15665.1|47
1631107790000|2021-09-08 13:29:50|15667.4|15665.4|15668.1|15666.1|15668.6|15666.6|15667.4|15665.4|166
1631107800000|2021-09-08 13:30:00|15667.6|15666.6|15661.5|15660.5|15667.7|15666.7|15660.4|15659.4|1153
1631107810000|2021-09-08 13:30:10|15661.2|15660.2|15666.5|15665.5|15667.4|15666.4|15661.1|15660.1|643
1631107820000|2021-09-08 13:30:20|15666|15665|15664|15663|15667.6|15666.6|15662.2|15661.2|556
1631107830000|2021-09-08 13:30:30|15663.9|15662.9|15654.6|15653.6|15663.9|15662.9|15654.2|15653.2|809
1631107840000|2021-09-08 13:30:40|15653.6|15652.6|15660|15659|15660.6|15659.6|15652.7|15651.7|625
1631107850000|2021-09-08 13:30:50|15659.9|15658.9|15656.6|15655.6|15661.5|15660.5|15656.5|15655.5|401
1631107860000|2021-09-08 13:31:00|15656.5|15655.5|15655.5|15654.5|15660.7|15659.7|15652.2|15651.2|741
1631107870000|2021-09-08 13:31:10|15655.7|15654.7|15657.4|15656.4|15658.2|15657.2|15651.1|15650.1|633
1631107880000|2021-09-08 13:31:20|15657.2|15656.2|15653.5|15652.5|15659.4|15658.4|15653.5|15652.5|349
1631107890000|2021-09-08 13:31:30|15652.7|15651.7|15654|15653|15654.7|15653.7|15650.7|15649.7|453
1631107900000|2021-09-08 13:31:40|15654.2|15653.2|15653.7|15652.7|15656.5|15655.5|15653.7|15652.7|202
1631107910000|2021-09-08 13:31:50|15654.2|15653.2|15651.5|15650.5|15656.5|15655.5|15651|15650|334
1631107920000|2021-09-08 13:32:00|15651.2|15650.2|15650|15649|15652.9|15651.9|15649.5|15648.5|461
1631107930000|2021-09-08 13:32:10|15650.4|15649.4|15654.2|15653.2|15656.2|15655.2|15648.6|15647.6|638
1631107940000|2021-09-08 13:32:20|15653.7|15652.7|15657|15656|15657.9|15656.9|15653.5|15652.5|424
1631107950000|2021-09-08 13:32:30|15656.9|15655.9|15659.1|15658.1|15659.7|15658.7|15656.2|15655.2|454
1631107960000|2021-09-08 13:32:40|15659.2|15658.2|15663|15662|15664.5|15663.5|15658.1|15657.1|739
1631107970000|2021-09-08 13:32:50|15663.5|15662.5|15662.9|15661.9|15665.1|15664.1|15662.9|15661.9|397
1631107980000|2021-09-08 13:33:00|15663|15662|15657.5|15656.5|15663|15662|15654.4|15653.4|580
1631107990000|2021-09-08 13:33:10|15656.5|15655.5|15649.5|15648.5|15656.5|15655.5|15649.5|15648.5|691
1631108000000|2021-09-08 13:33:20|15650|15649|15653.2|15652.2|15653.2|15652.2|15647.2|15646.2|587
1631108010000|2021-09-08 13:33:30|15653.5|15652.5|15654|15653|15654|15653|15650.4|15649.4|414
1631108020000|2021-09-08 13:33:40|15654.2|15653.2|15650.5|15649.5|15654.2|15653.2|15649.2|15648.2|333
1631108030000|2021-09-08 13:33:50|15650.2|15649.2|15647.5|15646.5|15650.5|15649.5|15647.5|15646.5|326
1631108040000|2021-09-08 13:34:00|15647.2|15646.2|15640|15639|15647.2|15646.2|15639|15638|967
1631108050000|2021-09-08 13:34:10|15639.9|15638.9|15638|15637|15640.5|15639.5|15636.4|15635.4|673
1631108060000|2021-09-08 13:34:20|15638.1|15637.1|15637.5|15636.5|15639.6|15638.6|15635.1|15634.1|518
1631108070000|2021-09-08 13:34:30|15637.4|15636.4|15635.7|15634.7|15638.6|15637.6|15635|15634|405
1631108080000|2021-09-08 13:34:40|15635.2|15634.2|15632.2|15631.2|15636.9|15635.9|15631.6|15630.6|340
1631108090000|2021-09-08 13:34:50|15632.7|15631.7|15630.2|15629.2|15634.2|15633.2|15629.6|15628.6|584
1631108100000|2021-09-08 13:35:00|15630.1|15629.1|15625.5|15624.5|15630.1|15629.1|15622.1|15621.1|1118
1631108110000|2021-09-08 13:35:10|15625.7|15624.7|15628.9|15627.9|15630|15629|15624|15623|677
1631108120000|2021-09-08 13:35:20|15628.7|15627.7|15631.7|15630.7|15631.7|15630.7|15627.5|15626.5|495
1631108130000|2021-09-08 13:35:30|15631.6|15630.6|15633|15632|15633.5|15632.5|15630|15629|455
1631108140000|2021-09-08 13:35:40|15632.5|15631.5|15628.2|15627.2|15633.5|15632.5|15628.2|15627.2|331
1631108150000|2021-09-08 13:35:50|15628.5|15627.5|15625.7|15624.7|15629|15628|15623.4|15622.4|537
1631108160000|2021-09-08 13:36:00|15625.9|15624.9|15619.1|15618.1|15625.9|15624.9|15617.7|15616.7|721
1631108170000|2021-09-08 13:36:10|15619.2|15618.2|15619.6|15618.6|15620|15619|15616|15615|497
1631108180000|2021-09-08 13:36:20|15619.4|15618.4|15624.9|15623.9|15625.2|15624.2|15618.6|15617.6|502
1631108190000|2021-09-08 13:36:30|15625.1|15624.1|15627.7|15626.7|15628.7|15627.7|15624.2|15623.2|550
1631108200000|2021-09-08 13:36:40|15627.5|15626.5|15628.2|15627.2|15628.7|15627.7|15625.1|15624.1|455
1631108210000|2021-09-08 13:36:50|15628.7|15627.7|15629|15628|15630.9|15629.9|15627.7|15626.7|347
1631108220000|2021-09-08 13:37:00|15628.7|15627.7|15631.2|15630.2|15631.2|15630.2|15625.9|15624.9|493
1631108230000|2021-09-08 13:37:10|15631.7|15630.7|15621.4|15620.4|15632|15631|15621.2|15620.2|651
1631108240000|2021-09-08 13:37:20|15621.1|15620.1|15622.7|15621.7|15623.7|15622.7|15619.7|15618.7|440
1631108250000|2021-09-08 13:37:30|15622.6|15621.6|15623.7|15622.7|15625.2|15624.2|15622.5|15621.5|304
1631108260000|2021-09-08 13:37:40|15623.9|15622.9|15621.2|15620.2|15624.5|15623.5|15621.2|15620.2|223
1631108270000|2021-09-08 13:37:50|15620.9|15619.9|15622.9|15621.9|15624|15623|15619.7|15618.7|271
1631108280000|2021-09-08 13:38:00|15623|15622|15623|15622|15624.6|15623.6|15617.2|15616.2|673
1631108290000|2021-09-08 13:38:10|15622.7|15621.7|15628.2|15627.2|15628.2|15627.2|15620.5|15619.5|438
1631108300000|2021-09-08 13:38:20|15628.1|15627.1|15627.2|15626.2|15629.1|15628.1|15626.7|15625.7|363
1631108310000|2021-09-08 13:38:30|15627.4|15626.4|15628.9|15627.9|15630|15629|15627.4|15626.4|299
1631108320000|2021-09-08 13:38:40|15629|15628|15630.5|15629.5|15630.6|15629.6|15627.4|15626.4|270
1631108330000|2021-09-08 13:38:50|15630.4|15629.4|15628.7|15627.7|15631|15630|15628|15627|268
1631108340000|2021-09-08 13:39:00|15628.5|15627.5|15628.2|15627.2|15630.9|15629.9|15628.2|15627.2|289
1631108350000|2021-09-08 13:39:10|15628.1|15627.1|15632.5|15631.5|15633.5|15632.5|15628|15627|375
1631108360000|2021-09-08 13:39:20|15632.6|15631.6|15631.5|15630.5|15633.5|15632.5|15630.7|15629.7|353
1631108370000|2021-09-08 13:39:30|15631.4|15630.4|15630.7|15629.7|15632.7|15631.7|15630.7|15629.7|241
1631108380000|2021-09-08 13:39:40|15630.6|15629.6|15629.9|15628.9|15630.6|15629.6|15628.7|15627.7|349
1631108390000|2021-09-08 13:39:50|15630|15629|15628.2|15627.2|15631.7|15630.7|15628.2|15627.2|302
1631108400000|2021-09-08 13:40:00|15628.5|15627.5|15625.6|15624.6|15628.9|15627.9|15624.6|15623.6|838
1631108410000|2021-09-08 13:40:10|15625.5|15624.5|15629.7|15628.7|15630.1|15629.1|15624.7|15623.7|328
1631108420000|2021-09-08 13:40:20|15629.6|15628.6|15627.7|15626.7|15632|15631|15626.7|15625.7|362
1631108430000|2021-09-08 13:40:30|15627.5|15626.5|15624|15623|15629.7|15628.7|15624|15623|281
1631108440000|2021-09-08 13:40:40|15623.7|15622.7|15623.6|15622.6|15626.6|15625.6|15623.2|15622.2|223
1631108450000|2021-09-08 13:40:50|15623|15622|15620.7|15619.7|15623.2|15622.2|15620.2|15619.2|514
1631108460000|2021-09-08 13:41:00|15620.9|15619.9|15619|15618|15623.7|15622.7|15618.7|15617.7|570
1631108470000|2021-09-08 13:41:10|15618.7|15617.7|15620|15619|15623.2|15622.2|15618.7|15617.7|376
1631108480000|2021-09-08 13:41:20|15619.9|15618.9|15622.7|15621.7|15623.6|15622.6|15619.5|15618.5|305
1631108490000|2021-09-08 13:41:30|15622.2|15621.2|15624|15623|15624.6|15623.6|15620.7|15619.7|251
1631108500000|2021-09-08 13:41:40|15623.9|15622.9|15623.2|15622.2|15624.9|15623.9|15621|15620|311
1631108510000|2021-09-08 13:41:50|15623.4|15622.4|15621|15620|15623.6|15622.6|15619.6|15618.6|295
1631108520000|2021-09-08 13:42:00|15620.7|15619.7|15619.7|15618.7|15620.7|15619.7|15619.2|15618.2|317
1631108530000|2021-09-08 13:42:10|15620|15619|15622.1|15621.1|15625.1|15624.1|15619|15618|310
1631108540000|2021-09-08 13:42:20|15622.2|15621.2|15625|15624|15625|15624|15621.6|15620.6|185
1631108550000|2021-09-08 13:42:30|15625.1|15624.1|15627.5|15626.5|15627.5|15626.5|15624|15623|260
1631108560000|2021-09-08 13:42:40|15627.6|15626.6|15626.6|15625.6|15627.9|15626.9|15625.7|15624.7|248
1631108570000|2021-09-08 13:42:50|15626.7|15625.7|15624|15623|15626.7|15625.7|15623|15622|237
1631108580000|2021-09-08 13:43:00|15623.5|15622.5|15623.2|15622.2|15623.7|15622.7|15621.6|15620.6|192
1631108590000|2021-09-08 13:43:10|15623|15622|15621.9|15620.9|15624|15623|15621.2|15620.2|173
1631108600000|2021-09-08 13:43:20|15621.5|15620.5|15621.2|15620.2|15622.2|15621.2|15619.9|15618.9|197
1631108610000|2021-09-08 13:43:30|15621.4|15620.4|15620.7|15619.7|15621.5|15620.5|15617.4|15616.4|368
1631108620000|2021-09-08 13:43:40|15620.5|15619.5|15618.2|15617.2|15621.1|15620.1|15618|15617|161
1631108630000|2021-09-08 13:43:50|15618.1|15617.1|15621.1|15620.1|15622.2|15621.2|15618.1|15617.1|274
1631108640000|2021-09-08 13:44:00|15621.6|15620.6|15621.5|15620.5|15622.5|15621.5|15619.9|15618.9|225
1631108650000|2021-09-08 13:44:10|15621.2|15620.2|15621.6|15620.6|15622|15621|15619.9|15618.9|192
1631108660000|2021-09-08 13:44:20|15621.7|15620.7|15623.5|15622.5|15624.2|15623.2|15621.5|15620.5|257
1631108670000|2021-09-08 13:44:30|15623.6|15622.6|15621.6|15620.6|15623.9|15622.9|15620.4|15619.4|193
1631108680000|2021-09-08 13:44:40|15621.5|15620.5|15622|15621|15622.5|15621.5|15620.6|15619.6|107
1631108690000|2021-09-08 13:44:50|15621.7|15620.7|15620.2|15619.2|15625.2|15624.2|15620|15619|391
1631108700000|2021-09-08 13:45:00|15620|15619|15624.5|15623.5|15625|15624|15618.6|15617.6|870
1631108710000|2021-09-08 13:45:10|15624.9|15623.9|15627|15626|15628.1|15627.1|15624.7|15623.7|421
1631108720000|2021-09-08 13:45:20|15626.7|15625.7|15631|15630|15631.1|15630.1|15626.7|15625.7|464
1631108730000|2021-09-08 13:45:30|15631.1|15630.1|15630|15629|15632.6|15631.6|15629.7|15628.7|520
1631108740000|2021-09-08 13:45:40|15628.9|15627.9|15633.7|15632.7|15634.9|15633.9|15628.9|15627.9|473
1631108750000|2021-09-08 13:45:50|15633.9|15632.9|15630|15629|15634|15633|15629.5|15628.5|271
1631108760000|2021-09-08 13:46:00|15630.5|15629.5|15634.7|15633.7|15634.7|15633.7|15630|15629|303
1631108770000|2021-09-08 13:46:10|15634.6|15633.6|15635.5|15634.5|15636.4|15635.4|15633.7|15632.7|364
1631108780000|2021-09-08 13:46:20|15635.7|15634.7|15636.7|15635.7|15637.1|15636.1|15635.5|15634.5|384
1631108790000|2021-09-08 13:46:30|15636.9|15635.9|15638.5|15637.5|15638.7|15637.7|15636|15635|354
1631108800000|2021-09-08 13:46:40|15638.2|15637.2|15639|15638|15639.6|15638.6|15637.5|15636.5|327
1631108810000|2021-09-08 13:46:50|15638.7|15637.7|15639|15638|15639.7|15638.7|15637.9|15636.9|273
1631108820000|2021-09-08 13:47:00|15638.7|15637.7|15639|15638|15639.1|15638.1|15637.1|15636.1|311
1631108830000|2021-09-08 13:47:10|15638.7|15637.7|15641.4|15640.4|15641.7|15640.7|15638.7|15637.7|331
1631108840000|2021-09-08 13:47:20|15641.2|15640.2|15640|15639|15641.5|15640.5|15638.6|15637.6|292
1631108850000|2021-09-08 13:47:30|15639.9|15638.9|15639|15638|15640|15639|15638.6|15637.6|180
1631108860000|2021-09-08 13:47:40|15638.7|15637.7|15637.2|15636.2|15639.5|15638.5|15637.2|15636.2|194
1631108870000|2021-09-08 13:47:50|15636.5|15635.5|15636.1|15635.1|15637.9|15636.9|15635.1|15634.1|332
1631108880000|2021-09-08 13:48:00|15635.7|15634.7|15633.9|15632.9|15636|15635|15633|15632|316
1631108890000|2021-09-08 13:48:10|15634|15633|15635.5|15634.5|15635.9|15634.9|15633.7|15632.7|196
1631108900000|2021-09-08 13:48:20|15635.4|15634.4|15637.4|15636.4|15637.5|15636.5|15634.5|15633.5|124
1631108910000|2021-09-08 13:48:30|15637.5|15636.5|15639.7|15638.7|15639.9|15638.9|15637.5|15636.5|301
1631108920000|2021-09-08 13:48:40|15639.2|15638.2|15641.7|15640.7|15642.2|15641.2|15639.2|15638.2|373
1631108930000|2021-09-08 13:48:50|15641.6|15640.6|15638.9|15637.9|15641.9|15640.9|15638.5|15637.5|419
1631108940000|2021-09-08 13:49:00|15639|15638|15642.2|15641.2|15642.4|15641.4|15637.9|15636.9|356
1631108950000|2021-09-08 13:49:10|15642|15641|15640.7|15639.7|15642.4|15641.4|15640|15639|150
1631108960000|2021-09-08 13:49:20|15640.6|15639.6|15639|15638|15640.6|15639.6|15638.5|15637.5|250
1631108970000|2021-09-08 13:49:30|15639.2|15638.2|15637.7|15636.7|15639.4|15638.4|15636.9|15635.9|165
1631108980000|2021-09-08 13:49:40|15638.2|15637.2|15633.6|15632.6|15638.2|15637.2|15633|15632|321
1631108990000|2021-09-08 13:49:50|15633.7|15632.7|15628.2|15627.2|15634.5|15633.5|15628.2|15627.2|556
1631109000000|2021-09-08 13:50:00|15628.1|15627.1|15632.4|15631.4|15632.7|15631.7|15624.7|15623.7|929
1631109010000|2021-09-08 13:50:10|15632.2|15631.2|15633.2|15632.2|15634.2|15633.2|15631.7|15630.7|260
1631109020000|2021-09-08 13:50:20|15633.4|15632.4|15631.6|15630.6|15633.5|15632.5|15630.2|15629.2|165
1631109030000|2021-09-08 13:50:30|15631.7|15630.7|15629|15628|15632|15631|15628.6|15627.6|184
1631109040000|2021-09-08 13:50:40|15628.9|15627.9|15629.6|15628.6|15629.9|15628.9|15628.1|15627.1|156
1631109050000|2021-09-08 13:50:50|15629.9|15628.9|15627.5|15626.5|15629.9|15628.9|15627.2|15626.2|135
1631109060000|2021-09-08 13:51:00|15627.4|15626.4|15626.2|15625.2|15629.2|15628.2|15625.9|15624.9|213
1631109070000|2021-09-08 13:51:10|15626.7|15625.7|15624.6|15623.6|15627.5|15626.5|15624.6|15623.6|274
1631109080000|2021-09-08 13:51:20|15624.7|15623.7|15626|15625|15627.5|15626.5|15623.4|15622.4|308
1631109090000|2021-09-08 13:51:30|15626.2|15625.2|15629.2|15628.2|15629.4|15628.4|15625.2|15624.2|183
1631109100000|2021-09-08 13:51:40|15629|15628|15628.6|15627.6|15629.5|15628.5|15627.7|15626.7|105
1631109110000|2021-09-08 13:51:50|15629.2|15628.2|15630.2|15629.2|15630.4|15629.4|15627.2|15626.2|132
1631109120000|2021-09-08 13:52:00|15630.4|15629.4|15631|15630|15632|15631|15629.4|15628.4|281
1631109130000|2021-09-08 13:52:10|15631.2|15630.2|15631|15630|15633.4|15632.4|15631|15630|258
1631109140000|2021-09-08 13:52:20|15630.7|15629.7|15630.6|15629.6|15632.1|15631.1|15630.6|15629.6|98
1631109150000|2021-09-08 13:52:30|15630.2|15629.2|15630.7|15629.7|15631|15630|15629.5|15628.5|106
1631109160000|2021-09-08 13:52:40|15630.6|15629.6|15626|15625|15630.6|15629.6|15626|15625|200
1631109170000|2021-09-08 13:52:50|15626.7|15625.7|15624.9|15623.9|15627|15626|15624.5|15623.5|185
1631109180000|2021-09-08 13:53:00|15625|15624|15623.5|15622.5|15625.7|15624.7|15623.1|15622.1|256
1631109190000|2021-09-08 13:53:10|15623.6|15622.6|15625|15624|15625.5|15624.5|15622.2|15621.2|199
1631109200000|2021-09-08 13:53:20|15624.2|15623.2|15625|15624|15627.1|15626.1|15624.2|15623.2|172
1631109210000|2021-09-08 13:53:30|15624.5|15623.5|15624.7|15623.7|15625.5|15624.5|15622.2|15621.2|156
1631109220000|2021-09-08 13:53:40|15625|15624|15623.7|15622.7|15625.7|15624.7|15621.7|15620.7|267
1631109230000|2021-09-08 13:53:50|15623.5|15622.5|15621.7|15620.7|15624.6|15623.6|15621.7|15620.7|182
1631109240000|2021-09-08 13:54:00|15622|15621|15622.1|15621.1|15622.5|15621.5|15620.2|15619.2|357
1631109250000|2021-09-08 13:54:10|15622|15621|15623.7|15622.7|15624.2|15623.2|15620.9|15619.9|160
1631109260000|2021-09-08 13:54:20|15624|15623|15622.7|15621.7|15624|15623|15621.2|15620.2|222
1631109270000|2021-09-08 13:54:30|15623|15622|15626.7|15625.7|15626.9|15625.9|15622.6|15621.6|353
1631109280000|2021-09-08 13:54:40|15626.9|15625.9|15626.1|15625.1|15629.5|15628.5|15626.1|15625.1|257
1631109290000|2021-09-08 13:54:50|15626|15625|15627|15626|15627.4|15626.4|15625.7|15624.7|275
1631109300000|2021-09-08 13:55:00|15626.9|15625.9|15629|15628|15629.4|15628.4|15626|15625|201
1631109310000|2021-09-08 13:55:10|15629.2|15628.2|15632|15631|15632.5|15631.5|15629.2|15628.2|324
1631109320000|2021-09-08 13:55:20|15632.2|15631.2|15632.6|15631.6|15633.5|15632.5|15630|15629|211
1631109330000|2021-09-08 13:55:30|15632.9|15631.9|15630.7|15629.7|15632.9|15631.9|15630.2|15629.2|158
1631109340000|2021-09-08 13:55:40|15630.9|15629.9|15629.2|15628.2|15632|15631|15628.7|15627.7|107
1631109350000|2021-09-08 13:55:50|15629|15628|15626.7|15625.7|15629.6|15628.6|15625.9|15624.9|194
1631109360000|2021-09-08 13:56:00|15626.5|15625.5|15626.2|15625.2|15627.5|15626.5|15625.7|15624.7|199
1631109370000|2021-09-08 13:56:10|15626|15625|15625.7|15624.7|15626.2|15625.2|15624|15623|236
1631109380000|2021-09-08 13:56:20|15625|15624|15623.2|15622.2|15625|15624|15621.9|15620.9|341
1631109390000|2021-09-08 13:56:30|15624|15623|15624.2|15623.2|15624.7|15623.7|15621.7|15620.7|180
1631109400000|2021-09-08 13:56:40|15624.5|15623.5|15623.2|15622.2|15625.4|15624.4|15622.9|15621.9|136
1631109410000|2021-09-08 13:56:50|15623.1|15622.1|15620|15619|15623.2|15622.2|15619.9|15618.9|307
1631109420000|2021-09-08 13:57:00|15620.1|15619.1|15619|15618|15620.2|15619.2|15614|15613|985
1631109430000|2021-09-08 13:57:10|15618.7|15617.7|15623.1|15622.1|15623.5|15622.5|15617.7|15616.7|460
1631109440000|2021-09-08 13:57:20|15623.2|15622.2|15623|15622|15625.5|15624.5|15622.2|15621.2|331
1631109450000|2021-09-08 13:57:30|15623.2|15622.2|15622.6|15621.6|15623.9|15622.9|15621.2|15620.2|193
1631109460000|2021-09-08 13:57:40|15622.7|15621.7|15622.2|15621.2|15622.7|15621.7|15620.7|15619.7|130
1631109470000|2021-09-08 13:57:50|15623.2|15622.2|15625.7|15624.7|15626.4|15625.4|15623|15622|310
1631109480000|2021-09-08 13:58:00|15625.9|15624.9|15629.2|15628.2|15630.6|15629.6|15625.4|15624.4|304
1631109490000|2021-09-08 13:58:10|15629.1|15628.1|15631.9|15630.9|15632.5|15631.5|15629|15628|286
1631109500000|2021-09-08 13:58:20|15631.7|15630.7|15631.5|15630.5|15632|15631|15631|15630|146
1631109510000|2021-09-08 13:58:30|15631.4|15630.4|15630.2|15629.2|15632.5|15631.5|15629.4|15628.4|187
1631109520000|2021-09-08 13:58:40|15630.1|15629.1|15631.2|15630.2|15632.5|15631.5|15629.9|15628.9|81
1631109530000|2021-09-08 13:58:50|15631.5|15630.5|15632.5|15631.5|15635.7|15634.7|15631.5|15630.5|435
1631109540000|2021-09-08 13:59:00|15632.4|15631.4|15635.5|15634.5|15636.1|15635.1|15632.4|15631.4|173
1631109550000|2021-09-08 13:59:10|15635|15634|15632.2|15631.2|15635|15634|15630.1|15629.1|272
1631109560000|2021-09-08 13:59:20|15632.1|15631.1|15632.5|15631.5|15633.2|15632.2|15631.5|15630.5|106
1631109570000|2021-09-08 13:59:30|15632.4|15631.4|15634.2|15633.2|15634.5|15633.5|15631.7|15630.7|98
1631109580000|2021-09-08 13:59:40|15634|15633|15635|15634|15635|15634|15633.5|15632.5|199
1631109590000|2021-09-08 13:59:50|15635.1|15634.1|15636|15635|15636.4|15635.4|15635|15634|169
1631109600000|2021-09-08 14:00:00|15636.1|15635.1|15637.2|15636.2|15637.4|15636.4|15635|15634|297
1631109610000|2021-09-08 14:00:10|15637.1|15636.1|15637.5|15636.5|15637.6|15636.6|15635|15634|107
1631109620000|2021-09-08 14:00:20|15637.4|15636.4|15635.5|15634.5|15637.6|15636.6|15634.5|15633.5|107
1631109630000|2021-09-08 14:00:30|15635.6|15634.6|15635.2|15634.2|15639.6|15638.6|15634.7|15633.7|375
1631109640000|2021-09-08 14:00:40|15636|15635|15637.2|15636.2|15637.2|15636.2|15635.5|15634.5|148
1631109650000|2021-09-08 14:00:50|15636.7|15635.7|15638.4|15637.4|15639.2|15638.2|15635.9|15634.9|120
1631109660000|2021-09-08 14:01:00|15638|15637|15633.5|15632.5|15638.1|15637.1|15633.5|15632.5|250
1631109670000|2021-09-08 14:01:10|15633.2|15632.2|15633.4|15632.4|15634.4|15633.4|15632|15631|321
1631109680000|2021-09-08 14:01:20|15634.2|15633.2|15637.4|15636.4|15638.9|15637.9|15634.2|15633.2|357
1631109690000|2021-09-08 14:01:30|15637.2|15636.2|15635|15634|15638.6|15637.6|15634.5|15633.5|220
1631109700000|2021-09-08 14:01:40|15635.7|15634.7|15635.7|15634.7|15637.2|15636.2|15634.1|15633.1|219
1631109710000|2021-09-08 14:01:50|15636.1|15635.1|15633.1|15632.1|15637.2|15636.2|15633.1|15632.1|195
1631109720000|2021-09-08 14:02:00|15632.6|15631.6|15630.2|15629.2|15632.6|15631.6|15630|15629|362
1631109730000|2021-09-08 14:02:10|15630.1|15629.1|15629.2|15628.2|15631.7|15630.7|15628.9|15627.9|302
1631109740000|2021-09-08 14:02:20|15629.4|15628.4|15632|15631|15632.1|15631.1|15628.2|15627.2|303
1631109750000|2021-09-08 14:02:30|15632.1|15631.1|15634.4|15633.4|15634.4|15633.4|15631|15630|162
1631109760000|2021-09-08 14:02:40|15634.2|15633.2|15634.9|15633.9|15635.4|15634.4|15633.5|15632.5|147
1631109770000|2021-09-08 14:02:50|15634.7|15633.7|15632.7|15631.7|15634.7|15633.7|15632.6|15631.6|70
1631109780000|2021-09-08 14:03:00|15632.9|15631.9|15635|15634|15635.4|15634.4|15632|15631|161
1631109790000|2021-09-08 14:03:10|15635.1|15634.1|15630.2|15629.2|15635.4|15634.4|15629|15628|261
1631109800000|2021-09-08 14:03:20|15630.5|15629.5|15630.2|15629.2|15631.5|15630.5|15629.9|15628.9|139
1631109810000|2021-09-08 14:03:30|15630|15629|15630.5|15629.5|15632.7|15631.7|15629.6|15628.6|129
1631109820000|2021-09-08 14:03:40|15630.4|15629.4|15629|15628|15630.9|15629.9|15627.9|15626.9|241
1631109830000|2021-09-08 14:03:50|15628.9|15627.9|15627.2|15626.2|15630.2|15629.2|15625.7|15624.7|229
1631109840000|2021-09-08 14:04:00|15627|15626|15625.9|15624.9|15628.2|15627.2|15624.6|15623.6|319
1631109850000|2021-09-08 14:04:10|15626.1|15625.1|15627.5|15626.5|15627.5|15626.5|15625.1|15624.1|173
1631109860000|2021-09-08 14:04:20|15627.6|15626.6|15625.7|15624.7|15627.7|15626.7|15625.7|15624.7|128
1631109870000|2021-09-08 14:04:30|15626.2|15625.2|15626.9|15625.9|15628.1|15627.1|15626|15625|124
1631109880000|2021-09-08 14:04:40|15627|15626|15628|15627|15629.5|15628.5|15626.7|15625.7|130
1631109890000|2021-09-08 14:04:50|15628.2|15627.2|15623.2|15622.2|15628.4|15627.4|15623.2|15622.2|174
1631109900000|2021-09-08 14:05:00|15623.1|15622.1|15627|15626|15628.6|15627.6|15623|15622|352
1631109910000|2021-09-08 14:05:10|15627.1|15626.1|15632.7|15631.7|15632.9|15631.9|15626.2|15625.2|388
1631109920000|2021-09-08 14:05:20|15633.1|15632.1|15633.1|15632.1|15634.7|15633.7|15632|15631|371
1631109930000|2021-09-08 14:05:30|15633|15632|15633.7|15632.7|15635.4|15634.4|15632.7|15631.7|207
1631109940000|2021-09-08 14:05:40|15633.9|15632.9|15632.5|15631.5|15633.9|15632.9|15631.9|15630.9|149
1631109950000|2021-09-08 14:05:50|15632.4|15631.4|15633|15632|15634.4|15633.4|15632.1|15631.1|140
1631109960000|2021-09-08 14:06:00|15633.2|15632.2|15639.1|15638.1|15639.4|15638.4|15633|15632|398
1631109970000|2021-09-08 14:06:10|15639|15638|15637.7|15636.7|15640.6|15639.6|15637.2|15636.2|397
1631109980000|2021-09-08 14:06:20|15637.9|15636.9|15638.5|15637.5|15639.4|15638.4|15637|15636|209
1631109990000|2021-09-08 14:06:30|15638.4|15637.4|15636.5|15635.5|15639|15638|15634.4|15633.4|205
1631110000000|2021-09-08 14:06:40|15636.9|15635.9|15636.7|15635.7|15637.5|15636.5|15635.7|15634.7|101
1631110010000|2021-09-08 14:06:50|15637|15636|15636.7|15635.7|15637.6|15636.6|15636.1|15635.1|92
1631110020000|2021-09-08 14:07:00|15637|15636|15639|15638|15640.9|15639.9|15636.4|15635.4|316
1631110030000|2021-09-08 14:07:10|15639.2|15638.2|15642.6|15641.6|15642.6|15641.6|15639.2|15638.2|259
1631110040000|2021-09-08 14:07:20|15642.4|15641.4|15642.4|15641.4|15642.7|15641.7|15641.1|15640.1|259
1631110050000|2021-09-08 14:07:30|15642.2|15641.2|15642.7|15641.7|15644.4|15643.4|15642.2|15641.2|314
1631110060000|2021-09-08 14:07:40|15642.6|15641.6|15640.9|15639.9|15642.9|15641.9|15640.6|15639.6|204
1631110070000|2021-09-08 14:07:50|15641.4|15640.4|15641.5|15640.5|15642.1|15641.1|15640.4|15639.4|102
1631110080000|2021-09-08 14:08:00|15641.6|15640.6|15642.7|15641.7|15642.7|15641.7|15641.5|15640.5|153
1631110090000|2021-09-08 14:08:10|15642.9|15641.9|15641|15640|15642.9|15641.9|15640.4|15639.4|129
1631110100000|2021-09-08 14:08:20|15641.1|15640.1|15643.5|15642.5|15643.6|15642.6|15641|15640|166
1631110110000|2021-09-08 14:08:30|15643.4|15642.4|15641.7|15640.7|15644.4|15643.4|15641.7|15640.7|190
1631110120000|2021-09-08 14:08:40|15641.6|15640.6|15641.5|15640.5|15643.2|15642.2|15641.1|15640.1|74
1631110130000|2021-09-08 14:08:50|15641.2|15640.2|15641.5|15640.5|15642.7|15641.7|15640.5|15639.5|117
1631110140000|2021-09-08 14:09:00|15641.6|15640.6|15641.5|15640.5|15642.5|15641.5|15640.7|15639.7|143
1631110150000|2021-09-08 14:09:10|15641.6|15640.6|15642.7|15641.7|15643.1|15642.1|15641|15640|101
1631110160000|2021-09-08 14:09:20|15642.6|15641.6|15645.4|15644.4|15646.1|15645.1|15642.6|15641.6|316
1631110170000|2021-09-08 14:09:30|15645|15644|15643.5|15642.5|15645.6|15644.6|15642.7|15641.7|163
1631110180000|2021-09-08 14:09:40|15643.4|15642.4|15643.1|15642.1|15643.9|15642.9|15641.5|15640.5|82
1631110190000|2021-09-08 14:09:50|15643|15642|15641.7|15640.7|15643|15642|15641.4|15640.4|125
1631110200000|2021-09-08 14:10:00|15642.2|15641.2|15643.9|15642.9|15644.4|15643.4|15641.7|15640.7|137
1631110210000|2021-09-08 14:10:10|15644.2|15643.2|15645.5|15644.5|15646|15645|15643.6|15642.6|187
1631110220000|2021-09-08 14:10:20|15645.4|15644.4|15646.1|15645.1|15646.6|15645.6|15645.1|15644.1|159
1631110230000|2021-09-08 14:10:30|15646.2|15645.2|15653|15652|15654.7|15653.7|15646.1|15645.1|1305
1631110240000|2021-09-08 14:10:40|15652.9|15651.9|15651.5|15650.5|15653|15652|15650.5|15649.5|273
1631110250000|2021-09-08 14:10:50|15651.4|15650.4|15650.7|15649.7|15651.4|15650.4|15649.1|15648.1|212
1631110260000|2021-09-08 14:11:00|15651|15650|15654.2|15653.2|15654.7|15653.7|15651|15650|394
1631110270000|2021-09-08 14:11:10|15653.6|15652.6|15651.7|15650.7|15654|15653|15651.5|15650.5|259
1631110280000|2021-09-08 14:11:20|15651.4|15650.4|15652.7|15651.7|15653|15652|15651.2|15650.2|277
1631110290000|2021-09-08 14:11:30|15652.6|15651.6|15654.2|15653.2|15654.7|15653.7|15651.5|15650.5|172
1631110300000|2021-09-08 14:11:40|15654.1|15653.1|15654.2|15653.2|15654.7|15653.7|15653|15652|142
1631110310000|2021-09-08 14:11:50|15654.1|15653.1|15653.2|15652.2|15655.1|15654.1|15653.2|15652.2|168
1631110320000|2021-09-08 14:12:00|15653.4|15652.4|15652.1|15651.1|15653.9|15652.9|15650.6|15649.6|237
1631110330000|2021-09-08 14:12:10|15652|15651|15649.5|15648.5|15652|15651|15648.7|15647.7|289
1631110340000|2021-09-08 14:12:20|15649.2|15648.2|15649.4|15648.4|15649.7|15648.7|15648.4|15647.4|111
1631110350000|2021-09-08 14:12:30|15649.5|15648.5|15651.2|15650.2|15652.7|15651.7|15649.1|15648.1|132
1631110360000|2021-09-08 14:12:40|15651.5|15650.5|15653.2|15652.2|15654|15653|15651.4|15650.4|130
1631110370000|2021-09-08 14:12:50|15653.1|15652.1|15651.6|15650.6|15653.2|15652.2|15651.6|15650.6|99
1631110380000|2021-09-08 14:13:00|15651.9|15650.9|15652.4|15651.4|15652.7|15651.7|15650.9|15649.9|132
1631110390000|2021-09-08 14:13:10|15652.2|15651.2|15653.9|15652.9|15654.6|15653.6|15652.1|15651.1|250
1631110400000|2021-09-08 14:13:20|15653.7|15652.7|15654|15653|15654.4|15653.4|15652.6|15651.6|85
1631110410000|2021-09-08 14:13:30|15654.1|15653.1|15653.7|15652.7|15654.4|15653.4|15652.9|15651.9|62
1631110420000|2021-09-08 14:13:40|15653.6|15652.6|15652.9|15651.9|15654.1|15653.1|15652.7|15651.7|228
1631110430000|2021-09-08 14:13:50|15652.6|15651.6|15653|15652|15653.1|15652.1|15651.9|15650.9|155
1631110440000|2021-09-08 14:14:00|15652.9|15651.9|15653.5|15652.5|15654.2|15653.2|15651.5|15650.5|189
1631110450000|2021-09-08 14:14:10|15653.6|15652.6|15652.7|15651.7|15654.2|15653.2|15651.5|15650.5|93
1631110460000|2021-09-08 14:14:20|15653|15652|15651.5|15650.5|15653.4|15652.4|15651.4|15650.4|88
1631110470000|2021-09-08 14:14:30|15651.4|15650.4|15651.5|15650.5|15652.4|15651.4|15651.4|15650.4|95
1631110480000|2021-09-08 14:14:40|15651.4|15650.4|15650.7|15649.7|15652.2|15651.2|15650.6|15649.6|107
1631110490000|2021-09-08 14:14:50|15650.6|15649.6|15651.4|15650.4|15651.7|15650.7|15649.2|15648.2|272
1631110500000|2021-09-08 14:15:00|15651.5|15650.5|15654.7|15653.7|15656.1|15655.1|15651|15650|314
1631110510000|2021-09-08 14:15:10|15654.9|15653.9|15649.7|15648.7|15655|15654|15649.7|15648.7|250
1631110520000|2021-09-08 14:15:20|15649.9|15648.9|15647|15646|15650.4|15649.4|15646.9|15645.9|538
1631110530000|2021-09-08 14:15:30|15647.2|15646.2|15648.5|15647.5|15649.5|15648.5|15646.5|15645.5|185
1631110540000|2021-09-08 14:15:40|15648.6|15647.6|15649|15648|15650.5|15649.5|15648.1|15647.1|121
1631110550000|2021-09-08 14:15:50|15649.5|15648.5|15648.5|15647.5|15649.9|15648.9|15648|15647|101
1631110560000|2021-09-08 14:16:00|15648.4|15647.4|15649|15648|15649.6|15648.6|15647.7|15646.7|147
1631110570000|2021-09-08 14:16:10|15648.7|15647.7|15647.5|15646.5|15649.5|15648.5|15647|15646|190
1631110580000|2021-09-08 14:16:20|15647.7|15646.7|15647.2|15646.2|15648|15647|15645.1|15644.1|375
1631110590000|2021-09-08 14:16:30|15647|15646|15648.5|15647.5|15649|15648|15647|15646|130
1631110600000|2021-09-08 14:16:40|15648.4|15647.4|15651.2|15650.2|15652.4|15651.4|15648.2|15647.2|215
1631110610000|2021-09-08 14:16:50|15651.1|15650.1|15649.1|15648.1|15651.7|15650.7|15649.1|15648.1|113
1631110620000|2021-09-08 14:17:00|15649.2|15648.2|15650.6|15649.6|15651.7|15650.7|15648.5|15647.5|207
1631110630000|2021-09-08 14:17:10|15650.5|15649.5|15648.7|15647.7|15651|15650|15648.7|15647.7|95
1631110640000|2021-09-08 14:17:20|15649|15648|15650.5|15649.5|15650.9|15649.9|15647.9|15646.9|145
1631110650000|2021-09-08 14:17:30|15650.4|15649.4|15650.7|15649.7|15651|15650|15649.2|15648.2|121
1631110660000|2021-09-08 14:17:40|15650.6|15649.6|15647.5|15646.5|15650.7|15649.7|15647|15646|125
1631110670000|2021-09-08 14:17:50|15647.4|15646.4|15646.7|15645.7|15647.9|15646.9|15646.6|15645.6|151
1631110680000|2021-09-08 14:18:00|15646.6|15645.6|15648.4|15647.4|15649.4|15648.4|15646.1|15645.1|173
1631110690000|2021-09-08 14:18:10|15648.2|15647.2|15648.2|15647.2|15649.2|15648.2|15647.7|15646.7|82
1631110700000|2021-09-08 14:18:20|15648.1|15647.1|15649.9|15648.9|15649.9|15648.9|15647.4|15646.4|78
1631110710000|2021-09-08 14:18:30|15650.1|15649.1|15647|15646|15650.1|15649.1|15646.6|15645.6|202
1631110720000|2021-09-08 14:18:40|15647.1|15646.1|15645.5|15644.5|15647.1|15646.1|15644.6|15643.6|189
1631110730000|2021-09-08 14:18:50|15645.4|15644.4|15645|15644|15647|15646|15645|15644|88
1631110740000|2021-09-08 14:19:00|15644.9|15643.9|15645.7|15644.7|15647.2|15646.2|15644.7|15643.7|96
1631110750000|2021-09-08 14:19:10|15645.6|15644.6|15645.7|15644.7|15647.4|15646.4|15645.6|15644.6|102
1631110760000|2021-09-08 14:19:20|15645.9|15644.9|15646.2|15645.2|15646.7|15645.7|15643.4|15642.4|250
1631110770000|2021-09-08 14:19:30|15646.5|15645.5|15647.7|15646.7|15647.7|15646.7|15645.7|15644.7|100
1631110780000|2021-09-08 14:19:40|15647.4|15646.4|15649.5|15648.5|15650.2|15649.2|15647.4|15646.4|207
1631110790000|2021-09-08 14:19:50|15649.4|15648.4|15650.2|15649.2|15650.4|15649.4|15648.6|15647.6|119
1631110800000|2021-09-08 14:20:00|15650.7|15649.7|15654.5|15653.5|15654.5|15653.5|15650.1|15649.1|370
1631110810000|2021-09-08 14:20:10|15654.6|15653.6|15656.5|15655.5|15657.1|15656.1|15654.6|15653.6|547
1631110820000|2021-09-08 14:20:20|15656.4|15655.4|15660.5|15659.5|15661.1|15660.1|15656.4|15655.4|864
1631110830000|2021-09-08 14:20:30|15660.4|15659.4|15658.2|15657.2|15660.4|15659.4|15658.1|15657.1|262
1631110840000|2021-09-08 14:20:40|15658.1|15657.1|15656.7|15655.7|15659.6|15658.6|15655.6|15654.6|333
1631110850000|2021-09-08 14:20:50|15656.5|15655.5|15653.2|15652.2|15657|15656|15652.6|15651.6|292
1631110860000|2021-09-08 14:21:00|15652.5|15651.5|15652.9|15651.9|15654.2|15653.2|15651.7|15650.7|299
1631110870000|2021-09-08 14:21:10|15653|15652|15652.1|15651.1|15653.5|15652.5|15649.9|15648.9|333
1631110880000|2021-09-08 14:21:20|15652.4|15651.4|15654.7|15653.7|15654.9|15653.9|15651.9|15650.9|154
1631110890000|2021-09-08 14:21:30|15654.5|15653.5|15651.1|15650.1|15654.9|15653.9|15651|15650|166
1631110900000|2021-09-08 14:21:40|15651.2|15650.2|15651.5|15650.5|15651.9|15650.9|15650.4|15649.4|95
1631110910000|2021-09-08 14:21:50|15651.4|15650.4|15651|15650|15652.7|15651.7|15650.4|15649.4|107
1631110920000|2021-09-08 14:22:00|15650.7|15649.7|15653.5|15652.5|15654|15653|15650.7|15649.7|158
1631110930000|2021-09-08 14:22:10|15653.2|15652.2|15650.1|15649.1|15653.5|15652.5|15649.2|15648.2|197
1631110940000|2021-09-08 14:22:20|15649.7|15648.7|15650|15649|15650.5|15649.5|15648.4|15647.4|331
1631110950000|2021-09-08 14:22:30|15649.9|15648.9|15650|15649|15652.1|15651.1|15649.6|15648.6|120
1631110960000|2021-09-08 14:22:40|15650.1|15649.1|15648.6|15647.6|15650.1|15649.1|15647.7|15646.7|147
1631110970000|2021-09-08 14:22:50|15648.7|15647.7|15648|15647|15649.7|15648.7|15648|15647|59
1631110980000|2021-09-08 14:23:00|15648.1|15647.1|15651.7|15650.7|15651.7|15650.7|15647|15646|183
1631110990000|2021-09-08 14:23:10|15651.5|15650.5|15650|15649|15652.2|15651.2|15649.9|15648.9|137
1631111000000|2021-09-08 14:23:20|15650.1|15649.1|15648.2|15647.2|15650.7|15649.7|15648|15647|64
1631111010000|2021-09-08 14:23:30|15648.7|15647.7|15649.7|15648.7|15650.1|15649.1|15648.5|15647.5|88
1631111020000|2021-09-08 14:23:40|15649.6|15648.6|15650|15649|15650.6|15649.6|15649|15648|141
1631111030000|2021-09-08 14:23:50|15649.9|15648.9|15646.7|15645.7|15650.2|15649.2|15646.2|15645.2|192
1631111040000|2021-09-08 14:24:00|15647|15646|15647.2|15646.2|15648.9|15647.9|15645.6|15644.6|232
1631111050000|2021-09-08 14:24:10|15647.1|15646.1|15645|15644|15647.2|15646.2|15643.9|15642.9|223
1631111060000|2021-09-08 14:24:20|15645.1|15644.1|15642|15641|15645.4|15644.4|15641.1|15640.1|353
1631111070000|2021-09-08 14:24:30|15642.2|15641.2|15641.7|15640.7|15643.1|15642.1|15641|15640|221
1631111080000|2021-09-08 14:24:40|15641.9|15640.9|15641.1|15640.1|15642.2|15641.2|15640.7|15639.7|173
1631111090000|2021-09-08 14:24:50|15641.4|15640.4|15640.5|15639.5|15641.5|15640.5|15639.6|15638.6|202
1631111100000|2021-09-08 14:25:00|15640.6|15639.6|15639.5|15638.5|15640.9|15639.9|15638.9|15637.9|223
1631111110000|2021-09-08 14:25:10|15640|15639|15640.1|15639.1|15641.6|15640.6|15639.6|15638.6|311
1631111120000|2021-09-08 14:25:20|15640|15639|15643.1|15642.1|15643.1|15642.1|15637.6|15636.6|455
1631111130000|2021-09-08 14:25:30|15642.7|15641.7|15645|15644|15646.9|15645.9|15641.9|15640.9|435
1631111140000|2021-09-08 14:25:40|15644.9|15643.9|15644.1|15643.1|15646.1|15645.1|15643.1|15642.1|188
1631111150000|2021-09-08 14:25:50|15644.2|15643.2|15645.2|15644.2|15646.6|15645.6|15643.2|15642.2|214
1631111160000|2021-09-08 14:26:00|15645.1|15644.1|15641.7|15640.7|15645.6|15644.6|15641.1|15640.1|221
1631111170000|2021-09-08 14:26:10|15641.5|15640.5|15641.4|15640.4|15643.5|15642.5|15641|15640|150
1631111180000|2021-09-08 14:26:20|15641.2|15640.2|15640.2|15639.2|15642.4|15641.4|15639.4|15638.4|181
1631111190000|2021-09-08 14:26:30|15640.4|15639.4|15639.2|15638.2|15641.2|15640.2|15638.1|15637.1|182
1631111200000|2021-09-08 14:26:40|15639.5|15638.5|15637.9|15636.9|15640.5|15639.5|15637.6|15636.6|187
1631111210000|2021-09-08 14:26:50|15637.5|15636.5|15636|15635|15637.5|15636.5|15635.4|15634.4|512
1631111220000|2021-09-08 14:27:00|15635.9|15634.9|15636.7|15635.7|15636.7|15635.7|15634.4|15633.4|334
1631111230000|2021-09-08 14:27:10|15636.6|15635.6|15635.4|15634.4|15638.5|15637.5|15634.9|15633.9|255
1631111240000|2021-09-08 14:27:20|15634.6|15633.6|15636.6|15635.6|15638.4|15637.4|15634.6|15633.6|212
1631111250000|2021-09-08 14:27:30|15636.7|15635.7|15635.1|15634.1|15637.2|15636.2|15634.6|15633.6|193
1631111260000|2021-09-08 14:27:40|15635|15634|15633.5|15632.5|15636.2|15635.2|15633.5|15632.5|250
1631111270000|2021-09-08 14:27:50|15633.4|15632.4|15631.6|15630.6|15633.5|15632.5|15631|15630|467
1631111280000|2021-09-08 14:28:00|15631.7|15630.7|15632.4|15631.4|15633.9|15632.9|15630.1|15629.1|366
1631111290000|2021-09-08 14:28:10|15632.2|15631.2|15631.2|15630.2|15632.4|15631.4|15629.4|15628.4|227
1631111300000|2021-09-08 14:28:20|15630.9|15629.9|15631.6|15630.6|15632.1|15631.1|15630.6|15629.6|176
1631111310000|2021-09-08 14:28:30|15631.9|15630.9|15632|15631|15634.6|15633.6|15631.4|15630.4|267
1631111320000|2021-09-08 14:28:40|15631.9|15630.9|15631.7|15630.7|15632.9|15631.9|15631.1|15630.1|103
1631111330000|2021-09-08 14:28:50|15631|15630|15630.6|15629.6|15632.1|15631.1|15630.1|15629.1|145
1631111340000|2021-09-08 14:29:00|15630.7|15629.7|15632.7|15631.7|15633|15632|15628.5|15627.5|343
1631111350000|2021-09-08 14:29:10|15632.6|15631.6|15633.1|15632.1|15634.1|15633.1|15631.6|15630.6|245
1631111360000|2021-09-08 14:29:20|15632.7|15631.7|15633.5|15632.5|15635.1|15634.1|15631.9|15630.9|216
1631111370000|2021-09-08 14:29:30|15633.4|15632.4|15633.2|15632.2|15634.4|15633.4|15632.9|15631.9|169
1631111380000|2021-09-08 14:29:40|15633.5|15632.5|15632.1|15631.1|15633.9|15632.9|15631|15630|178
1631111390000|2021-09-08 14:29:50|15632|15631|15630.5|15629.5|15632.1|15631.1|15630.1|15629.1|171
1631111400000|2021-09-08 14:30:00|15630.4|15629.4|15629.9|15628.9|15631.9|15630.9|15628.9|15627.9|476
1631111410000|2021-09-08 14:30:10|15629.7|15628.7|15632.5|15631.5|15633.4|15632.4|15629.7|15628.7|247
1631111420000|2021-09-08 14:30:20|15632.6|15631.6|15634.5|15633.5|15634.6|15633.6|15632.1|15631.1|263
1631111430000|2021-09-08 14:30:30|15634.2|15633.2|15633.2|15632.2|15634.4|15633.4|15632|15631|173
1631111440000|2021-09-08 14:30:40|15633.6|15632.6|15632.6|15631.6|15635.2|15634.2|15632.5|15631.5|297
1631111450000|2021-09-08 14:30:50|15632.7|15631.7|15628.7|15627.7|15633.1|15632.1|15628.6|15627.6|229
1631111460000|2021-09-08 14:31:00|15628.9|15627.9|15627.4|15626.4|15632.1|15631.1|15625.9|15624.9|478
1631111470000|2021-09-08 14:31:10|15627.6|15626.6|15626.6|15625.6|15629.2|15628.2|15626.1|15625.1|311
1631111480000|2021-09-08 14:31:20|15626.9|15625.9|15624.7|15623.7|15626.9|15625.9|15624.6|15623.6|346
1631111490000|2021-09-08 14:31:30|15624.9|15623.9|15625.4|15624.4|15627.6|15626.6|15623.2|15622.2|375
1631111500000|2021-09-08 14:31:40|15624.9|15623.9|15625.7|15624.7|15626.2|15625.2|15623.9|15622.9|255
1631111510000|2021-09-08 14:31:50|15626.2|15625.2|15626|15625|15627.9|15626.9|15624.9|15623.9|332
1631111520000|2021-09-08 14:32:00|15625.9|15624.9|15621.7|15620.7|15626|15625|15621.4|15620.4|604
1631111530000|2021-09-08 14:32:10|15621.6|15620.6|15622.5|15621.5|15623.1|15622.1|15618.9|15617.9|412
1631111540000|2021-09-08 14:32:20|15622.4|15621.4|15621.9|15620.9|15623.7|15622.7|15620.9|15619.9|318
1631111550000|2021-09-08 14:32:30|15622.1|15621.1|15619.6|15618.6|15623.5|15622.5|15619.4|15618.4|293
1631111560000|2021-09-08 14:32:40|15619.5|15618.5|15617.1|15616.1|15619.6|15618.6|15617|15616|493
1631111570000|2021-09-08 14:32:50|15617.2|15616.2|15610.2|15609.2|15617.5|15616.5|15610|15609|1071
1631111580000|2021-09-08 14:33:00|15609.7|15608.7|15604.9|15603.9|15610.1|15609.1|15604.7|15603.7|866
1631111590000|2021-09-08 14:33:10|15604.6|15603.6|15604.1|15603.1|15606.4|15605.4|15603.1|15602.1|693
1631111600000|2021-09-08 14:33:20|15604.5|15603.5|15598.7|15597.7|15604.9|15603.9|15597.6|15596.6|1036
1631111610000|2021-09-08 14:33:30|15598.5|15597.5|15595.1|15594.1|15598.7|15597.7|15593.5|15592.5|1054
1631111620000|2021-09-08 14:33:40|15595.2|15594.2|15598.9|15597.9|15601.1|15600.1|15594.7|15593.7|603
1631111630000|2021-09-08 14:33:50|15598.6|15597.6|15593.6|15592.6|15599.4|15598.4|15593.5|15592.5|465
1631111640000|2021-09-08 14:34:00|15593.5|15592.5|15591.7|15590.7|15593.5|15592.5|15590.1|15589.1|790
1631111650000|2021-09-08 14:34:10|15591.2|15590.2|15593.2|15592.2|15595.1|15594.1|15591.2|15590.2|502
1631111660000|2021-09-08 14:34:20|15593.4|15592.4|15593|15592|15593.7|15592.7|15591.5|15590.5|298
1631111670000|2021-09-08 14:34:30|15592.9|15591.9|15596.4|15595.4|15596.4|15595.4|15592.7|15591.7|376
1631111680000|2021-09-08 14:34:40|15596.1|15595.1|15595.2|15594.2|15597.1|15596.1|15594.9|15593.9|453
1631111690000|2021-09-08 14:34:50|15595.5|15594.5|15595|15594|15597.1|15596.1|15594.9|15593.9|290
1631111700000|2021-09-08 14:35:00|15595.4|15594.4|15588.5|15587.5|15595.4|15594.4|15587.9|15586.9|782
1631111710000|2021-09-08 14:35:10|15588.7|15587.7|15594.7|15593.7|15595.6|15594.6|15586.9|15585.9|731
1631111720000|2021-09-08 14:35:20|15594.9|15593.9|15595.2|15594.2|15598.4|15597.4|15593.7|15592.7|453
1631111730000|2021-09-08 14:35:30|15595|15594|15594.6|15593.6|15596.7|15595.7|15593.7|15592.7|287
1631111740000|2021-09-08 14:35:40|15594.5|15593.5|15594.7|15593.7|15596.1|15595.1|15592.9|15591.9|236
1631111750000|2021-09-08 14:35:50|15594.5|15593.5|15594.2|15593.2|15595.5|15594.5|15594.1|15593.1|192
1631111760000|2021-09-08 14:36:00|15593.7|15592.7|15592|15591|15594.4|15593.4|15591|15590|303
1631111770000|2021-09-08 14:36:10|15591.7|15590.7|15590|15589|15592.2|15591.2|15588.2|15587.2|478
1631111780000|2021-09-08 14:36:20|15590.1|15589.1|15586.9|15585.9|15590.7|15589.7|15584.9|15583.9|664
1631111790000|2021-09-08 14:36:30|15587.1|15586.1|15584.1|15583.1|15587.2|15586.2|15581.9|15580.9|626
1631111800000|2021-09-08 14:36:40|15584|15583|15578.7|15577.7|15585.5|15584.5|15578.1|15577.1|947
1631111810000|2021-09-08 14:36:50|15578.6|15577.6|15580.6|15579.6|15580.6|15579.6|15576|15575|980
1631111820000|2021-09-08 14:37:00|15580.5|15579.5|15576.1|15575.1|15580.9|15579.9|15575.6|15574.6|502
1631111830000|2021-09-08 14:37:10|15576|15575|15576|15575|15578.6|15577.6|15576|15575|439
1631111840000|2021-09-08 14:37:20|15576.2|15575.2|15578.5|15577.5|15579.6|15578.6|15575.6|15574.6|433
1631111850000|2021-09-08 14:37:30|15578.4|15577.4|15578.7|15577.7|15580.2|15579.2|15576.5|15575.5|417
1631111860000|2021-09-08 14:37:40|15578.5|15577.5|15581|15580|15583.5|15582.5|15578.2|15577.2|502
1631111870000|2021-09-08 14:37:50|15581.2|15580.2|15582.2|15581.2|15584.1|15583.1|15581.2|15580.2|327
1631111880000|2021-09-08 14:38:00|15581.9|15580.9|15579.6|15578.6|15581.9|15580.9|15577.9|15576.9|316
1631111890000|2021-09-08 14:38:10|15579.7|15578.7|15580.4|15579.4|15583.5|15582.5|15579.4|15578.4|198
1631111900000|2021-09-08 14:38:20|15580.5|15579.5|15578.9|15577.9|15582.4|15581.4|15578.9|15577.9|227
1631111910000|2021-09-08 14:38:30|15578.7|15577.7|15575.2|15574.2|15578.7|15577.7|15574.6|15573.6|453
1631111920000|2021-09-08 14:38:40|15575.5|15574.5|15572.7|15571.7|15577|15576|15572.7|15571.7|447
1631111930000|2021-09-08 14:38:50|15572.6|15571.6|15575.9|15574.9|15576.7|15575.7|15572.4|15571.4|759
1631111940000|2021-09-08 14:39:00|15575.6|15574.6|15578.2|15577.2|15579.7|15578.7|15572.2|15571.2|671
1631111950000|2021-09-08 14:39:10|15578.6|15577.6|15576.9|15575.9|15582|15581|15576.5|15575.5|518
1631111960000|2021-09-08 14:39:20|15577|15576|15581.5|15580.5|15581.5|15580.5|15576.4|15575.4|392
1631111970000|2021-09-08 14:39:30|15581.2|15580.2|15581.1|15580.1|15583.2|15582.2|15580.1|15579.1|427
1631111980000|2021-09-08 14:39:40|15581.4|15580.4|15581.7|15580.7|15582.1|15581.1|15578.7|15577.7|558
1631111990000|2021-09-08 14:39:50|15581.9|15580.9|15583.4|15582.4|15583.6|15582.6|15581|15580|278
1631112000000|2021-09-08 14:40:00|15583.2|15582.2|15577|15576|15583.2|15582.2|15577|15576|433
1631112010000|2021-09-08 14:40:10|15577.1|15576.1|15580.6|15579.6|15581.5|15580.5|15576.9|15575.9|325
1631112020000|2021-09-08 14:40:20|15580.7|15579.7|15582.6|15581.6|15584.1|15583.1|15580.2|15579.2|445
1631112030000|2021-09-08 14:40:30|15582.5|15581.5|15578.4|15577.4|15582.5|15581.5|15577.2|15576.2|297
1631112040000|2021-09-08 14:40:40|15578|15577|15576.7|15575.7|15579|15578|15575.6|15574.6|476
1631112050000|2021-09-08 14:40:50|15576.5|15575.5|15577.4|15576.4|15579.5|15578.5|15574.7|15573.7|310
1631112060000|2021-09-08 14:41:00|15577.2|15576.2|15576.5|15575.5|15577.5|15576.5|15574.6|15573.6|443
1631112070000|2021-09-08 14:41:10|15576.7|15575.7|15575.4|15574.4|15578.2|15577.2|15575.1|15574.1|366
1631112080000|2021-09-08 14:41:20|15575.2|15574.2|15568.5|15567.5|15575.5|15574.5|15568|15567|993
1631112090000|2021-09-08 14:41:30|15568.7|15567.7|15572.9|15571.9|15573|15572|15567.5|15566.5|712
1631112100000|2021-09-08 14:41:40|15572.6|15571.6|15574.9|15573.9|15575.7|15574.7|15571.2|15570.2|460
1631112110000|2021-09-08 14:41:50|15574.7|15573.7|15574.4|15573.4|15577.2|15576.2|15574.1|15573.1|425
1631112120000|2021-09-08 14:42:00|15574.5|15573.5|15570|15569|15575.5|15574.5|15570|15569|338
1631112130000|2021-09-08 14:42:10|15570.1|15569.1|15569|15568|15571|15570|15567.4|15566.4|581
1631112140000|2021-09-08 14:42:20|15569.2|15568.2|15567.5|15566.5|15570.5|15569.5|15566.4|15565.4|533
1631112150000|2021-09-08 14:42:30|15568|15567|15574.4|15573.4|15574.4|15573.4|15567.4|15566.4|427
1631112160000|2021-09-08 14:42:40|15574|15573|15574|15573|15575.5|15574.5|15573.2|15572.2|257
1631112170000|2021-09-08 14:42:50|15573.9|15572.9|15571|15570|15574.4|15573.4|15570.7|15569.7|317
1631112180000|2021-09-08 14:43:00|15571.2|15570.2|15575.7|15574.7|15576.2|15575.2|15571.1|15570.1|314
1631112190000|2021-09-08 14:43:10|15575.6|15574.6|15572.9|15571.9|15576.2|15575.2|15571.5|15570.5|491
1631112200000|2021-09-08 14:43:20|15572.7|15571.7|15570.5|15569.5|15574.5|15573.5|15570.1|15569.1|226
1631112210000|2021-09-08 14:43:30|15571|15570|15571.2|15570.2|15572.2|15571.2|15569.6|15568.6|249
1631112220000|2021-09-08 14:43:40|15571.5|15570.5|15572.2|15571.2|15573.9|15572.9|15570.7|15569.7|268
1631112230000|2021-09-08 14:43:50|15572.4|15571.4|15573.2|15572.2|15574.5|15573.5|15571.9|15570.9|116
1631112240000|2021-09-08 14:44:00|15573.1|15572.1|15573.5|15572.5|15574.6|15573.6|15572.4|15571.4|431
1631112250000|2021-09-08 14:44:10|15573.4|15572.4|15572.6|15571.6|15574|15573|15571.1|15570.1|282
1631112260000|2021-09-08 14:44:20|15572.7|15571.7|15569.6|15568.6|15573.2|15572.2|15569.4|15568.4|160
1631112270000|2021-09-08 14:44:30|15569.5|15568.5|15566|15565|15571.5|15570.5|15565.5|15564.5|494
1631112280000|2021-09-08 14:44:40|15566.6|15565.6|15565.6|15564.6|15568.4|15567.4|15564.4|15563.4|481
1631112290000|2021-09-08 14:44:50|15565.5|15564.5|15567.2|15566.2|15567.5|15566.5|15564.4|15563.4|265
1631112300000|2021-09-08 14:45:00|15567|15566|15564.9|15563.9|15569|15568|15564.4|15563.4|519
1631112310000|2021-09-08 14:45:10|15565.1|15564.1|15565.9|15564.9|15567.1|15566.1|15564.6|15563.6|324
1631112320000|2021-09-08 14:45:20|15565.6|15564.6|15565.1|15564.1|15567.9|15566.9|15563.2|15562.2|625
1631112330000|2021-09-08 14:45:30|15565.7|15564.7|15564.6|15563.6|15567.2|15566.2|15564.1|15563.1|299
1631112340000|2021-09-08 14:45:40|15564.5|15563.5|15564.4|15563.4|15565.5|15564.5|15560.6|15559.6|666
1631112350000|2021-09-08 14:45:50|15564.5|15563.5|15560.7|15559.7|15564.5|15563.5|15560.6|15559.6|266
1631112360000|2021-09-08 14:46:00|15560.9|15559.9|15563.6|15562.6|15564.1|15563.1|15560.4|15559.4|324
1631112370000|2021-09-08 14:46:10|15563.5|15562.5|15561.2|15560.2|15566.2|15565.2|15560.5|15559.5|418
1631112380000|2021-09-08 14:46:20|15561.1|15560.1|15561.9|15560.9|15562.4|15561.4|15559.2|15558.2|429
1631112390000|2021-09-08 14:46:30|15561.2|15560.2|15560.5|15559.5|15562|15561|15559.4|15558.4|250
1631112400000|2021-09-08 14:46:40|15560.4|15559.4|15562.7|15561.7|15563.2|15562.2|15559.7|15558.7|418
1631112410000|2021-09-08 14:46:50|15562.6|15561.6|15562.2|15561.2|15565.2|15564.2|15562.1|15561.1|424
1631112420000|2021-09-08 14:47:00|15562|15561|15564.4|15563.4|15564.6|15563.6|15561.1|15560.1|373
1631112430000|2021-09-08 14:47:10|15564.7|15563.7|15568.9|15567.9|15568.9|15567.9|15563.5|15562.5|410
1631112440000|2021-09-08 14:47:20|15569.1|15568.1|15572|15571|15572.2|15571.2|15568.6|15567.6|524
1631112450000|2021-09-08 14:47:30|15572.1|15571.1|15575|15574|15575.5|15574.5|15571.4|15570.4|587
1631112460000|2021-09-08 14:47:40|15575.1|15574.1|15577.1|15576.1|15577.5|15576.5|15574.4|15573.4|407
1631112470000|2021-09-08 14:47:50|15577.2|15576.2|15575.5|15574.5|15578.4|15577.4|15575.1|15574.1|466
1631112480000|2021-09-08 14:48:00|15575.2|15574.2|15574.4|15573.4|15576.7|15575.7|15573.5|15572.5|411
1631112490000|2021-09-08 14:48:10|15574.1|15573.1|15576.5|15575.5|15577|15576|15573.4|15572.4|447
1631112500000|2021-09-08 14:48:20|15576.6|15575.6|15578.5|15577.5|15578.9|15577.9|15576|15575|390
1631112510000|2021-09-08 14:48:30|15578.4|15577.4|15579.6|15578.6|15581|15580|15578.2|15577.2|410
1631112520000|2021-09-08 14:48:40|15579.5|15578.5|15580.2|15579.2|15580.7|15579.7|15577.2|15576.2|577
1631112530000|2021-09-08 14:48:50|15579.9|15578.9|15580|15579|15581.1|15580.1|15577.9|15576.9|426
1631112540000|2021-09-08 14:49:00|15579.9|15578.9|15581.1|15580.1|15581.6|15580.6|15579.4|15578.4|460
1631112550000|2021-09-08 14:49:10|15581.7|15580.7|15581.2|15580.2|15581.7|15580.7|15578.4|15577.4|375
1631112560000|2021-09-08 14:49:20|15581.1|15580.1|15580.9|15579.9|15581.7|15580.7|15580|15579|221
1631112570000|2021-09-08 14:49:30|15580.7|15579.7|15579.9|15578.9|15581.7|15580.7|15579.4|15578.4|321
1631112580000|2021-09-08 14:49:40|15579.7|15578.7|15580.4|15579.4|15581.9|15580.9|15579.4|15578.4|345
1631112590000|2021-09-08 14:49:50|15580.5|15579.5|15578.7|15577.7|15580.5|15579.5|15577.5|15576.5|442
1631112600000|2021-09-08 14:50:00|15578.6|15577.6|15576|15575|15578.6|15577.6|15575.4|15574.4|469
1631112610000|2021-09-08 14:50:10|15575.7|15574.7|15576.5|15575.5|15576.9|15575.9|15574.9|15573.9|336
1631112620000|2021-09-08 14:50:20|15576.6|15575.6|15577.9|15576.9|15579.4|15578.4|15574.9|15573.9|358
1631112630000|2021-09-08 14:50:30|15577.7|15576.7|15581.2|15580.2|15582.1|15581.1|15577.7|15576.7|387
1631112640000|2021-09-08 14:50:40|15581.1|15580.1|15578.4|15577.4|15581.9|15580.9|15578.4|15577.4|327
1631112650000|2021-09-08 14:50:50|15578.5|15577.5|15577.7|15576.7|15579.2|15578.2|15577|15576|132
1631112660000|2021-09-08 14:51:00|15577.6|15576.6|15579.7|15578.7|15579.7|15578.7|15576.1|15575.1|183
1631112670000|2021-09-08 14:51:10|15580.2|15579.2|15577.2|15576.2|15581.1|15580.1|15576.7|15575.7|157
1631112680000|2021-09-08 14:51:20|15577.4|15576.4|15576.5|15575.5|15577.9|15576.9|15576|15575|127
1631112690000|2021-09-08 14:51:30|15576.4|15575.4|15573.7|15572.7|15576.9|15575.9|15571.7|15570.7|557
1631112700000|2021-09-08 14:51:40|15573.5|15572.5|15575.1|15574.1|15576.4|15575.4|15572.5|15571.5|247
1631112710000|2021-09-08 14:51:50|15575.2|15574.2|15570.6|15569.6|15575.2|15574.2|15570|15569|358
1631112720000|2021-09-08 14:52:00|15570.7|15569.7|15568.6|15567.6|15570.7|15569.7|15566.7|15565.7|625
1631112730000|2021-09-08 14:52:10|15568.9|15567.9|15568.1|15567.1|15569.5|15568.5|15567.5|15566.5|219
1631112740000|2021-09-08 14:52:20|15568.2|15567.2|15568.2|15567.2|15569.4|15568.4|15566.6|15565.6|233
1631112750000|2021-09-08 14:52:30|15568.4|15567.4|15568.7|15567.7|15568.9|15567.9|15566.6|15565.6|190
1631112760000|2021-09-08 14:52:40|15568.9|15567.9|15564.6|15563.6|15570|15569|15564.6|15563.6|227
1631112770000|2021-09-08 14:52:50|15563.7|15562.7|15562.7|15561.7|15565.1|15564.1|15562.1|15561.1|449
1631112780000|2021-09-08 14:53:00|15562.9|15561.9|15554.7|15553.7|15564|15563|15553|15552|1220
1631112790000|2021-09-08 14:53:10|15555.1|15554.1|15554.2|15553.2|15556.6|15555.6|15553.9|15552.9|541
1631112800000|2021-09-08 14:53:20|15554.1|15553.1|15554|15553|15554.7|15553.7|15551|15550|621
1631112810000|2021-09-08 14:53:30|15553.9|15552.9|15555.1|15554.1|15555.5|15554.5|15551.9|15550.9|353
1631112820000|2021-09-08 14:53:40|15555.2|15554.2|15554.2|15553.2|15556.2|15555.2|15553.9|15552.9|254
1631112830000|2021-09-08 14:53:50|15554.1|15553.1|15552.6|15551.6|15554.2|15553.2|15549.4|15548.4|508
1631112840000|2021-09-08 14:54:00|15552.7|15551.7|15546.2|15545.2|15553|15552|15546.2|15545.2|539
1631112850000|2021-09-08 14:54:10|15545.7|15544.7|15544.2|15543.2|15545.7|15544.7|15543|15542|643
1631112860000|2021-09-08 14:54:20|15544.1|15543.1|15543.5|15542.5|15545|15544|15542.4|15541.4|449
1631112870000|2021-09-08 14:54:30|15543.2|15542.2|15542.5|15541.5|15544.1|15543.1|15539.9|15538.9|908
1631112880000|2021-09-08 14:54:40|15542.4|15541.4|15543.2|15542.2|15544.1|15543.1|15541.4|15540.4|445
1631112890000|2021-09-08 14:54:50|15543.4|15542.4|15547.6|15546.6|15548.1|15547.1|15543.4|15542.4|689
1631112900000|2021-09-08 14:55:00|15547.5|15546.5|15543|15542|15547.9|15546.9|15542.4|15541.4|581
1631112910000|2021-09-08 14:55:10|15542.9|15541.9|15545.2|15544.2|15545.6|15544.6|15542.9|15541.9|447
1631112920000|2021-09-08 14:55:20|15545|15544|15540.6|15539.6|15546.7|15545.7|15540.4|15539.4|438
1631112930000|2021-09-08 14:55:30|15540.5|15539.5|15540|15539|15541.7|15540.7|15538.4|15537.4|573
1631112940000|2021-09-08 14:55:40|15540.2|15539.2|15541.4|15540.4|15541.7|15540.7|15536.9|15535.9|555
1631112950000|2021-09-08 14:55:50|15541|15540|15543.6|15542.6|15543.7|15542.7|15538.5|15537.5|327
1631112960000|2021-09-08 14:56:00|15543.2|15542.2|15544|15543|15545.7|15544.7|15541.7|15540.7|440
1631112970000|2021-09-08 14:56:10|15544.1|15543.1|15546.6|15545.6|15548.4|15547.4|15543.9|15542.9|542
1631112980000|2021-09-08 14:56:20|15546.7|15545.7|15548.5|15547.5|15548.6|15547.6|15545.7|15544.7|318
1631112990000|2021-09-08 14:56:30|15548.6|15547.6|15553.1|15552.1|15554|15553|15548.1|15547.1|836
1631113000000|2021-09-08 14:56:40|15553|15552|15549.5|15548.5|15554.9|15553.9|15549.1|15548.1|491
1631113010000|2021-09-08 14:56:50|15549.7|15548.7|15550|15549|15552|15551|15548.5|15547.5|305
1631113020000|2021-09-08 14:57:00|15551.1|15550.1|15554|15553|15556|15555|15551.1|15550.1|590
1631113030000|2021-09-08 14:57:10|15554.1|15553.1|15556.5|15555.5|15557.1|15556.1|15554|15553|533
1631113040000|2021-09-08 14:57:20|15556.1|15555.1|15556.5|15555.5|15556.7|15555.7|15553|15552|303
1631113050000|2021-09-08 14:57:30|15556.4|15555.4|15553.1|15552.1|15556.7|15555.7|15552.4|15551.4|322
1631113060000|2021-09-08 14:57:40|15553.4|15552.4|15558|15557|15558.7|15557.7|15552.5|15551.5|411
1631113070000|2021-09-08 14:57:50|15557.9|15556.9|15559.5|15558.5|15560.4|15559.4|15557.1|15556.1|480
1631113080000|2021-09-08 14:58:00|15559.2|15558.2|15555.5|15554.5|15561.2|15560.2|15555.5|15554.5|515
1631113090000|2021-09-08 14:58:10|15555.4|15554.4|15552.7|15551.7|15555.6|15554.6|15552.7|15551.7|478
1631113100000|2021-09-08 14:58:20|15553|15552|15553.6|15552.6|15555.4|15554.4|15552.1|15551.1|490
1631113110000|2021-09-08 14:58:30|15554.1|15553.1|15551.7|15550.7|15555|15554|15551.5|15550.5|350
1631113120000|2021-09-08 14:58:40|15551.9|15550.9|15553.5|15552.5|15556|15555|15550.9|15549.9|242
1631113130000|2021-09-08 14:58:50|15553.4|15552.4|15552.7|15551.7|15555.7|15554.7|15552.4|15551.4|186
1631113140000|2021-09-08 14:59:00|15553|15552|15554.5|15553.5|15555|15554|15552.7|15551.7|252
1631113150000|2021-09-08 14:59:10|15555|15554|15554.4|15553.4|15555.6|15554.6|15553.4|15552.4|177
1631113160000|2021-09-08 14:59:20|15554|15553|15553|15552|15554.5|15553.5|15551.7|15550.7|188
1631113170000|2021-09-08 14:59:30|15552.9|15551.9|15557.2|15556.2|15557.4|15556.4|15552.9|15551.9|470
1631113180000|2021-09-08 14:59:40|15557.4|15556.4|15552.7|15551.7|15557.9|15556.9|15552.4|15551.4|435
1631113190000|2021-09-08 14:59:50|15552.9|15551.9|15553.2|15552.2|15555|15554|15552.6|15551.6|215
1631113200000|2021-09-08 15:00:00|15553.1|15552.1|15553.7|15552.7|15555.1|15554.1|15551.2|15550.2|529
1631113210000|2021-09-08 15:00:10|15554|15553|15557.5|15556.5|15559|15558|15552.6|15551.6|494
1631113220000|2021-09-08 15:00:20|15557.6|15556.6|15559.2|15558.2|15563|15562|15557|15556|590
1631113230000|2021-09-08 15:00:30|15559.5|15558.5|15562.6|15561.6|15563.9|15562.9|15559|15558|505
1631113240000|2021-09-08 15:00:40|15562.5|15561.5|15565.2|15564.2|15565.4|15564.4|15561.2|15560.2|508
1631113250000|2021-09-08 15:00:50|15565.4|15564.4|15568.6|15567.6|15568.9|15567.9|15565.1|15564.1|801
1631113260000|2021-09-08 15:01:00|15568.9|15567.9|15574.5|15573.5|15575.6|15574.6|15568.5|15567.5|886
1631113270000|2021-09-08 15:01:10|15574.6|15573.6|15573.5|15572.5|15576.5|15575.5|15573.1|15572.1|726
1631113280000|2021-09-08 15:01:20|15573.4|15572.4|15572.7|15571.7|15573.4|15572.4|15570.6|15569.6|599
1631113290000|2021-09-08 15:01:30|15572.6|15571.6|15574.1|15573.1|15575.1|15574.1|15571.6|15570.6|362
1631113300000|2021-09-08 15:01:40|15574.2|15573.2|15576.4|15575.4|15576.4|15575.4|15573.4|15572.4|394
1631113310000|2021-09-08 15:01:50|15576.2|15575.2|15574|15573|15576.4|15575.4|15573.9|15572.9|501
1631113320000|2021-09-08 15:02:00|15574.1|15573.1|15576.9|15575.9|15576.9|15575.9|15573.5|15572.5|494
1631113330000|2021-09-08 15:02:10|15577|15576|15577.7|15576.7|15580.1|15579.1|15576.7|15575.7|708
1631113340000|2021-09-08 15:02:20|15577.6|15576.6|15576.6|15575.6|15578.2|15577.2|15575.1|15574.1|259
1631113350000|2021-09-08 15:02:30|15576.1|15575.1|15574.7|15573.7|15576.4|15575.4|15574|15573|420
1631113360000|2021-09-08 15:02:40|15574.5|15573.5|15574.2|15573.2|15576.4|15575.4|15573.2|15572.2|384
1631113370000|2021-09-08 15:02:50|15574.4|15573.4|15573.2|15572.2|15574.9|15573.9|15571.7|15570.7|268
1631113380000|2021-09-08 15:03:00|15574.4|15573.4|15577|15576|15577.1|15576.1|15574|15573|327
1631113390000|2021-09-08 15:03:10|15577.1|15576.1|15579.4|15578.4|15579.9|15578.9|15576.5|15575.5|324
1631113400000|2021-09-08 15:03:20|15579.2|15578.2|15583.5|15582.5|15585.1|15584.1|15579.1|15578.1|841
1631113410000|2021-09-08 15:03:30|15583.7|15582.7|15583|15582|15584.6|15583.6|15582.5|15581.5|321
1631113420000|2021-09-08 15:03:40|15583.1|15582.1|15582.6|15581.6|15583.4|15582.4|15581.6|15580.6|325
1631113430000|2021-09-08 15:03:50|15582.7|15581.7|15581.2|15580.2|15582.7|15581.7|15580.5|15579.5|193
1631113440000|2021-09-08 15:04:00|15581.1|15580.1|15580|15579|15581.9|15580.9|15579.7|15578.7|267
1631113450000|2021-09-08 15:04:10|15579.9|15578.9|15581.1|15580.1|15582.1|15581.1|15579.9|15578.9|207
1631113460000|2021-09-08 15:04:20|15581.2|15580.2|15579.7|15578.7|15581.2|15580.2|15579.2|15578.2|208
1631113470000|2021-09-08 15:04:30|15579.6|15578.6|15578.7|15577.7|15580|15579|15578|15577|254
1631113480000|2021-09-08 15:04:40|15578.6|15577.6|15577.5|15576.5|15579.1|15578.1|15577.4|15576.4|281
1631113490000|2021-09-08 15:04:50|15577.4|15576.4|15579.1|15578.1|15580.6|15579.6|15576.7|15575.7|391
1631113500000|2021-09-08 15:05:00|15578.7|15577.7|15578.1|15577.1|15580.4|15579.4|15578.1|15577.1|406
1631113510000|2021-09-08 15:05:10|15578.4|15577.4|15581.4|15580.4|15581.9|15580.9|15576.7|15575.7|327
1631113520000|2021-09-08 15:05:20|15581.2|15580.2|15578.9|15577.9|15582.9|15581.9|15578.4|15577.4|355
1631113530000|2021-09-08 15:05:30|15578.7|15577.7|15580.4|15579.4|15582.1|15581.1|15578.7|15577.7|372
1631113540000|2021-09-08 15:05:40|15580.2|15579.2|15579.7|15578.7|15581.2|15580.2|15579.4|15578.4|161
1631113550000|2021-09-08 15:05:50|15579.5|15578.5|15580.4|15579.4|15580.7|15579.7|15579|15578|190
1631113560000|2021-09-08 15:06:00|15580.2|15579.2|15577.1|15576.1|15580.2|15579.2|15577.1|15576.1|335
1631113570000|2021-09-08 15:06:10|15577.5|15576.5|15574.1|15573.1|15579.9|15578.9|15573.7|15572.7|1192
1631113580000|2021-09-08 15:06:20|15573.7|15572.7|15575.7|15574.7|15576.4|15575.4|15572.6|15571.6|474
1631113590000|2021-09-08 15:06:30|15575.5|15574.5|15574.9|15573.9|15576.5|15575.5|15573.5|15572.5|242
1631113600000|2021-09-08 15:06:40|15575|15574|15574.5|15573.5|15575.4|15574.4|15572.7|15571.7|289
1631113610000|2021-09-08 15:06:50|15574.4|15573.4|15575.5|15574.5|15576|15575|15574.2|15573.2|133
1631113620000|2021-09-08 15:07:00|15576.1|15575.1|15579.4|15578.4|15580.1|15579.1|15575|15574|280
1631113630000|2021-09-08 15:07:10|15579.5|15578.5|15578.6|15577.6|15579.5|15578.5|15577.2|15576.2|218
1631113640000|2021-09-08 15:07:20|15578.5|15577.5|15575.6|15574.6|15578.7|15577.7|15575.4|15574.4|158
1631113650000|2021-09-08 15:07:30|15575.7|15574.7|15575.5|15574.5|15577.5|15576.5|15575|15574|174
1631113660000|2021-09-08 15:07:40|15575.7|15574.7|15572.5|15571.5|15575.7|15574.7|15572|15571|250
1631113670000|2021-09-08 15:07:50|15572|15571|15572.6|15571.6|15573.4|15572.4|15569.4|15568.4|400
1631113680000|2021-09-08 15:08:00|15572.5|15571.5|15574.7|15573.7|15577.5|15576.5|15572.5|15571.5|359
1631113690000|2021-09-08 15:08:10|15574.6|15573.6|15569.2|15568.2|15575.4|15574.4|15569.2|15568.2|249
1631113700000|2021-09-08 15:08:20|15570.1|15569.1|15570.5|15569.5|15572.7|15571.7|15569.5|15568.5|311
1631113710000|2021-09-08 15:08:30|15570.2|15569.2|15572.5|15571.5|15574.7|15573.7|15569.7|15568.7|249
1631113720000|2021-09-08 15:08:40|15572.4|15571.4|15575.4|15574.4|15576.6|15575.6|15572.2|15571.2|197
1631113730000|2021-09-08 15:08:50|15575.2|15574.2|15576|15575|15577.7|15576.7|15574.7|15573.7|239
1631113740000|2021-09-08 15:09:00|15576.1|15575.1|15577.1|15576.1|15577.4|15576.4|15575|15574|156
1631113750000|2021-09-08 15:09:10|15577.2|15576.2|15580|15579|15580.6|15579.6|15576.7|15575.7|263
1631113760000|2021-09-08 15:09:20|15579.7|15578.7|15578.9|15577.9|15580.1|15579.1|15577.9|15576.9|211
1631113770000|2021-09-08 15:09:30|15579|15578|15579.4|15578.4|15579.6|15578.6|15578.1|15577.1|93
1631113780000|2021-09-08 15:09:40|15579.2|15578.2|15577|15576|15579.5|15578.5|15576.7|15575.7|238
1631113790000|2021-09-08 15:09:50|15577.1|15576.1|15576|15575|15577.5|15576.5|15575.2|15574.2|165
1631113800000|2021-09-08 15:10:00|15576.2|15575.2|15578.7|15577.7|15579.9|15578.9|15575.5|15574.5|215
1631113810000|2021-09-08 15:10:10|15578.6|15577.6|15576.5|15575.5|15578.9|15577.9|15573.9|15572.9|235
1631113820000|2021-09-08 15:10:20|15576.7|15575.7|15582.9|15581.9|15583.5|15582.5|15575.6|15574.6|393
1631113830000|2021-09-08 15:10:30|15582.7|15581.7|15582.2|15581.2|15583.6|15582.6|15581.1|15580.1|228
1631113840000|2021-09-08 15:10:40|15582.1|15581.1|15583|15582|15583.7|15582.7|15579.5|15578.5|249
1631113850000|2021-09-08 15:10:50|15583.1|15582.1|15584.7|15583.7|15584.7|15583.7|15582|15581|442
1631113860000|2021-09-08 15:11:00|15584.6|15583.6|15582.5|15581.5|15586.1|15585.1|15580.5|15579.5|444
1631113870000|2021-09-08 15:11:10|15582.4|15581.4|15582.5|15581.5|15584.6|15583.6|15582.4|15581.4|222
1631113880000|2021-09-08 15:11:20|15582.6|15581.6|15584|15583|15584|15583|15580.9|15579.9|213
1631113890000|2021-09-08 15:11:30|15583.9|15582.9|15582.2|15581.2|15584.7|15583.7|15582.2|15581.2|133
1631113900000|2021-09-08 15:11:40|15582.1|15581.1|15580.2|15579.2|15582.5|15581.5|15578.5|15577.5|204
1631113910000|2021-09-08 15:11:50|15580.4|15579.4|15581.7|15580.7|15582.4|15581.4|15579.4|15578.4|217
1631113920000|2021-09-08 15:12:00|15581.5|15580.5|15581|15580|15582.1|15581.1|15578.9|15577.9|143
1631113930000|2021-09-08 15:12:10|15580.9|15579.9|15585.5|15584.5|15586.1|15585.1|15580.1|15579.1|304
1631113940000|2021-09-08 15:12:20|15585|15584|15580.1|15579.1|15585.2|15584.2|15579.7|15578.7|235
1631113950000|2021-09-08 15:12:30|15580.2|15579.2|15579.1|15578.1|15581.2|15580.2|15578.4|15577.4|253
1631113960000|2021-09-08 15:12:40|15579|15578|15578|15577|15579.4|15578.4|15575.6|15574.6|312
1631113970000|2021-09-08 15:12:50|15577.7|15576.7|15576.6|15575.6|15578.5|15577.5|15575.6|15574.6|204
1631113980000|2021-09-08 15:13:00|15576.7|15575.7|15577.9|15576.9|15578.2|15577.2|15574.7|15573.7|192
1631113990000|2021-09-08 15:13:10|15577.5|15576.5|15575.7|15574.7|15577.5|15576.5|15575|15574|168
1631114000000|2021-09-08 15:13:20|15575.9|15574.9|15574.9|15573.9|15578.1|15577.1|15574.4|15573.4|220
1631114010000|2021-09-08 15:13:30|15574.7|15573.7|15573.2|15572.2|15575.9|15574.9|15573.1|15572.1|173
1631114020000|2021-09-08 15:13:40|15573.4|15572.4|15574.2|15573.2|15575|15574|15572.9|15571.9|175
1631114030000|2021-09-08 15:13:50|15574.1|15573.1|15572.9|15571.9|15575.6|15574.6|15572.7|15571.7|284
1631114040000|2021-09-08 15:14:00|15572.7|15571.7|15572|15571|15573.2|15572.2|15570.4|15569.4|345
1631114050000|2021-09-08 15:14:10|15572.1|15571.1|15576|15575|15576.6|15575.6|15572|15571|229
1631114060000|2021-09-08 15:14:20|15575.9|15574.9|15577.7|15576.7|15578.6|15577.6|15575.4|15574.4|180
1631114070000|2021-09-08 15:14:30|15578.2|15577.2|15577.7|15576.7|15580.1|15579.1|15576.9|15575.9|203
1631114080000|2021-09-08 15:14:40|15577.5|15576.5|15580.7|15579.7|15581.1|15580.1|15577.5|15576.5|147
1631114090000|2021-09-08 15:14:50|15580.5|15579.5|15581.5|15580.5|15581.9|15580.9|15579.2|15578.2|135
1631114100000|2021-09-08 15:15:00|15581.4|15580.4|15580.5|15579.5|15581.6|15580.6|15578.9|15577.9|271
1631114110000|2021-09-08 15:15:10|15580.2|15579.2|15580.6|15579.6|15585.7|15584.7|15580.1|15579.1|1138
1631114120000|2021-09-08 15:15:20|15580.7|15579.7|15583.5|15582.5|15583.9|15582.9|15579.7|15578.7|408
1631114130000|2021-09-08 15:15:30|15583.9|15582.9|15583.7|15582.7|15584.4|15583.4|15582.4|15581.4|259
1631114140000|2021-09-08 15:15:40|15584.1|15583.1|15584|15583|15584.1|15583.1|15582.9|15581.9|145
1631114150000|2021-09-08 15:15:50|15583.9|15582.9|15583.2|15582.2|15585.1|15584.1|15582.4|15581.4|159
1631114160000|2021-09-08 15:16:00|15583.4|15582.4|15580.7|15579.7|15584.4|15583.4|15580.4|15579.4|156
1631114170000|2021-09-08 15:16:10|15580.9|15579.9|15580.6|15579.6|15581.1|15580.1|15579.5|15578.5|161
1631114180000|2021-09-08 15:16:20|15580.9|15579.9|15578.5|15577.5|15582.1|15581.1|15578.1|15577.1|190
1631114190000|2021-09-08 15:16:30|15578.6|15577.6|15578.5|15577.5|15579.5|15578.5|15577.7|15576.7|145
1631114200000|2021-09-08 15:16:40|15578.4|15577.4|15578.1|15577.1|15579.2|15578.2|15574.9|15573.9|390
1631114210000|2021-09-08 15:16:50|15578.5|15577.5|15575.2|15574.2|15578.6|15577.6|15575|15574|165
1631114220000|2021-09-08 15:17:00|15575.9|15574.9|15576.7|15575.7|15577.2|15576.2|15575.1|15574.1|197
1631114230000|2021-09-08 15:17:10|15576.6|15575.6|15574.6|15573.6|15576.6|15575.6|15574|15573|123
1631114240000|2021-09-08 15:17:20|15574.4|15573.4|15574.7|15573.7|15575.9|15574.9|15574|15573|129
1631114250000|2021-09-08 15:17:30|15574.6|15573.6|15574|15573|15574.9|15573.9|15573.6|15572.6|156
1631114260000|2021-09-08 15:17:40|15574.4|15573.4|15574.1|15573.1|15576.9|15575.9|15573|15572|177
1631114270000|2021-09-08 15:17:50|15574|15573|15571.2|15570.2|15574.1|15573.1|15571.1|15570.1|244
1631114280000|2021-09-08 15:18:00|15571.1|15570.1|15572.5|15571.5|15573.2|15572.2|15568.6|15567.6|441
1631114290000|2021-09-08 15:18:10|15572.4|15571.4|15574.4|15573.4|15575.4|15574.4|15572.1|15571.1|206
1631114300000|2021-09-08 15:18:20|15574.2|15573.2|15572|15571|15574.4|15573.4|15570.2|15569.2|193
1631114310000|2021-09-08 15:18:30|15571.9|15570.9|15570|15569|15572.1|15571.1|15569.7|15568.7|133
1631114320000|2021-09-08 15:18:40|15570.4|15569.4|15571.9|15570.9|15572.9|15571.9|15569.5|15568.5|238
1631114330000|2021-09-08 15:18:50|15572|15571|15571.7|15570.7|15573.7|15572.7|15571.6|15570.6|96
1631114340000|2021-09-08 15:19:00|15572|15571|15578|15577|15580.4|15579.4|15572|15571|463
1631114350000|2021-09-08 15:19:10|15577.9|15576.9|15579.1|15578.1|15579.5|15578.5|15577.6|15576.6|206
1631114360000|2021-09-08 15:19:20|15579|15578|15578.5|15577.5|15579|15578|15576.1|15575.1|167
1631114370000|2021-09-08 15:19:30|15578.2|15577.2|15574.7|15573.7|15578.2|15577.2|15573|15572|173
1631114380000|2021-09-08 15:19:40|15574.9|15573.9|15572.5|15571.5|15575.2|15574.2|15572.1|15571.1|94
1631114390000|2021-09-08 15:19:50|15572.4|15571.4|15572.5|15571.5|15574.1|15573.1|15572.1|15571.1|69
1631114400000|2021-09-08 15:20:00|15572.6|15571.6|15572|15571|15574.7|15573.7|15570.9|15569.9|239
1631114410000|2021-09-08 15:20:10|15572.9|15571.9|15571.2|15570.2|15574|15573|15571.2|15570.2|238
1631114420000|2021-09-08 15:20:20|15571.1|15570.1|15568.7|15567.7|15571.6|15570.6|15568.6|15567.6|249
1631114430000|2021-09-08 15:20:30|15568.5|15567.5|15569.9|15568.9|15572.4|15571.4|15567.7|15566.7|321
1631114440000|2021-09-08 15:20:40|15570.2|15569.2|15570.2|15569.2|15570.6|15569.6|15567.7|15566.7|197
1631114450000|2021-09-08 15:20:50|15570.4|15569.4|15572.9|15571.9|15573|15572|15570|15569|164
1631114460000|2021-09-08 15:21:00|15572.7|15571.7|15573.5|15572.5|15574.9|15573.9|15570.9|15569.9|243
1631114470000|2021-09-08 15:21:10|15574.1|15573.1|15576.2|15575.2|15576.2|15575.2|15573.7|15572.7|219
1631114480000|2021-09-08 15:21:20|15576.4|15575.4|15579.2|15578.2|15579.2|15578.2|15575.6|15574.6|467
1631114490000|2021-09-08 15:21:30|15579.1|15578.1|15579.1|15578.1|15580.5|15579.5|15578.5|15577.5|265
1631114500000|2021-09-08 15:21:40|15579.2|15578.2|15581.5|15580.5|15582|15581|15579.1|15578.1|178
1631114510000|2021-09-08 15:21:50|15581.6|15580.6|15580.7|15579.7|15581.9|15580.9|15578.9|15577.9|157
1631114520000|2021-09-08 15:22:00|15581.6|15580.6|15588.7|15587.7|15590.6|15589.6|15581.6|15580.6|1248
1631114530000|2021-09-08 15:22:10|15589|15588|15589|15588|15591.1|15590.1|15588.5|15587.5|270
1631114540000|2021-09-08 15:22:20|15588.7|15587.7|15592|15591|15592.6|15591.6|15587.9|15586.9|624
1631114550000|2021-09-08 15:22:30|15591.9|15590.9|15588.7|15587.7|15591.9|15590.9|15588.6|15587.6|302
1631114560000|2021-09-08 15:22:40|15588.2|15587.2|15589|15588|15590|15589|15587.5|15586.5|364
1631114570000|2021-09-08 15:22:50|15588.9|15587.9|15586.7|15585.7|15588.9|15587.9|15586.7|15585.7|229
1631114580000|2021-09-08 15:23:00|15587.1|15586.1|15590.2|15589.2|15591.6|15590.6|15587|15586|355
1631114590000|2021-09-08 15:23:10|15590.4|15589.4|15590.6|15589.6|15590.9|15589.9|15589.2|15588.2|148
1631114600000|2021-09-08 15:23:20|15590.5|15589.5|15592|15591|15592.7|15591.7|15590.5|15589.5|308
1631114610000|2021-09-08 15:23:30|15592.1|15591.1|15591.9|15590.9|15592.5|15591.5|15591.2|15590.2|110
1631114620000|2021-09-08 15:23:40|15592.2|15591.2|15591.9|15590.9|15592.6|15591.6|15590.7|15589.7|103
1631114630000|2021-09-08 15:23:50|15592.1|15591.1|15589.5|15588.5|15592.4|15591.4|15589.2|15588.2|189
1631114640000|2021-09-08 15:24:00|15589.4|15588.4|15587.7|15586.7|15590.5|15589.5|15587.5|15586.5|146
1631114650000|2021-09-08 15:24:10|15587.9|15586.9|15588.5|15587.5|15589.2|15588.2|15587.4|15586.4|146
1631114660000|2021-09-08 15:24:20|15589.4|15588.4|15590.7|15589.7|15591.6|15590.6|15589.1|15588.1|116
1631114670000|2021-09-08 15:24:30|15591|15590|15591.6|15590.6|15592.5|15591.5|15591|15590|112
1631114680000|2021-09-08 15:24:40|15591.5|15590.5|15592|15591|15592.4|15591.4|15590.9|15589.9|140
1631114690000|2021-09-08 15:24:50|15591.9|15590.9|15591.5|15590.5|15592.6|15591.6|15591|15590|67
1631114700000|2021-09-08 15:25:00|15591|15590|15588.4|15587.4|15591.7|15590.7|15588.1|15587.1|237
1631114710000|2021-09-08 15:25:10|15588.5|15587.5|15589|15588|15589.1|15588.1|15587.6|15586.6|165
1631114720000|2021-09-08 15:25:20|15588.9|15587.9|15588|15587|15589.7|15588.7|15586.1|15585.1|155
1631114730000|2021-09-08 15:25:30|15587.9|15586.9|15585.5|15584.5|15588.5|15587.5|15585.5|15584.5|218
1631114740000|2021-09-08 15:25:40|15585.6|15584.6|15585.7|15584.7|15587|15586|15585|15584|153
1631114750000|2021-09-08 15:25:50|15585.9|15584.9|15582.7|15581.7|15585.9|15584.9|15582.2|15581.2|256
1631114760000|2021-09-08 15:26:00|15582.9|15581.9|15584.1|15583.1|15584.7|15583.7|15582.6|15581.6|212
1631114770000|2021-09-08 15:26:10|15584.2|15583.2|15589.1|15588.1|15589.5|15588.5|15584.2|15583.2|181
1631114780000|2021-09-08 15:26:20|15589.4|15588.4|15590.7|15589.7|15590.7|15589.7|15588.9|15587.9|226
1631114790000|2021-09-08 15:26:30|15590.6|15589.6|15589|15588|15590.9|15589.9|15588.7|15587.7|95
1631114800000|2021-09-08 15:26:40|15588.7|15587.7|15586.5|15585.5|15588.7|15587.7|15585.7|15584.7|111
1631114810000|2021-09-08 15:26:50|15586.4|15585.4|15587|15586|15588.5|15587.5|15585|15584|104
1631114820000|2021-09-08 15:27:00|15586.9|15585.9|15585.5|15584.5|15589.7|15588.7|15585.5|15584.5|139
1631114830000|2021-09-08 15:27:10|15585.4|15584.4|15587.6|15586.6|15587.7|15586.7|15585.2|15584.2|73
1631114840000|2021-09-08 15:27:20|15587.7|15586.7|15588.9|15587.9|15589.4|15588.4|15587.2|15586.2|95
1631114850000|2021-09-08 15:27:30|15588.6|15587.6|15588.5|15587.5|15589.1|15588.1|15587.5|15586.5|62
1631114860000|2021-09-08 15:27:40|15588.6|15587.6|15587.7|15586.7|15589.7|15588.7|15586.7|15585.7|80
1631114870000|2021-09-08 15:27:50|15587.9|15586.9|15587.4|15586.4|15588.1|15587.1|15587|15586|50
1631114880000|2021-09-08 15:28:00|15587.5|15586.5|15588.1|15587.1|15589.2|15588.2|15587.5|15586.5|105
1631114890000|2021-09-08 15:28:10|15588|15587|15590.5|15589.5|15590.7|15589.7|15588|15587|104
1631114900000|2021-09-08 15:28:20|15590.4|15589.4|15592.2|15591.2|15593.2|15592.2|15590.1|15589.1|321
1631114910000|2021-09-08 15:28:30|15592.1|15591.1|15590.6|15589.6|15593.1|15592.1|15590|15589|257
1631114920000|2021-09-08 15:28:40|15590.5|15589.5|15588.4|15587.4|15590.6|15589.6|15586.7|15585.7|211
1631114930000|2021-09-08 15:28:50|15588.2|15587.2|15586.2|15585.2|15588.9|15587.9|15585.9|15584.9|142
1631114940000|2021-09-08 15:29:00|15585.9|15584.9|15588.9|15587.9|15588.9|15587.9|15585.9|15584.9|133
1631114950000|2021-09-08 15:29:10|15588.7|15587.7|15584.9|15583.9|15588.9|15587.9|15584.9|15583.9|177
1631114960000|2021-09-08 15:29:20|15585.2|15584.2|15587.1|15586.1|15588.4|15587.4|15585.1|15584.1|85
1631114970000|2021-09-08 15:29:30|15587.4|15586.4|15587.7|15586.7|15588.1|15587.1|15584.9|15583.9|114
1631114980000|2021-09-08 15:29:40|15587.9|15586.9|15586.2|15585.2|15588|15587|15586.2|15585.2|94
1631114990000|2021-09-08 15:29:50|15586.4|15585.4|15585.5|15584.5|15588.9|15587.9|15585.4|15584.4|92
1631115000000|2021-09-08 15:30:00|15585.4|15584.4|15585.9|15584.9|15586.7|15585.7|15584.7|15583.7|158
1631115010000|2021-09-08 15:30:10|15586|15585|15583.5|15582.5|15587.1|15586.1|15583.5|15582.5|211
1631115020000|2021-09-08 15:30:20|15583.4|15582.4|15583.2|15582.2|15584.2|15583.2|15582.6|15581.6|179
1631115030000|2021-09-08 15:30:30|15583.1|15582.1|15583.9|15582.9|15585|15584|15582.4|15581.4|191
1631115040000|2021-09-08 15:30:40|15584|15583|15584.4|15583.4|15584.9|15583.9|15581.9|15580.9|170
1631115050000|2021-09-08 15:30:50|15584.2|15583.2|15584.2|15583.2|15585|15584|15582.6|15581.6|69
1631115060000|2021-09-08 15:31:00|15584.4|15583.4|15589.2|15588.2|15590.1|15589.1|15584.2|15583.2|266
1631115070000|2021-09-08 15:31:10|15588.6|15587.6|15587.7|15586.7|15589.7|15588.7|15587.2|15586.2|123
1631115080000|2021-09-08 15:31:20|15587.6|15586.6|15588|15587|15589.6|15588.6|15587.2|15586.2|127
1631115090000|2021-09-08 15:31:30|15588.1|15587.1|15587|15586|15588.9|15587.9|15586.7|15585.7|102
1631115100000|2021-09-08 15:31:40|15586.9|15585.9|15585.4|15584.4|15587.2|15586.2|15584.6|15583.6|113
1631115110000|2021-09-08 15:31:50|15585.2|15584.2|15582.2|15581.2|15585.7|15584.7|15581.6|15580.6|167
1631115120000|2021-09-08 15:32:00|15582|15581|15579.6|15578.6|15582.2|15581.2|15578.7|15577.7|238
1631115130000|2021-09-08 15:32:10|15579.7|15578.7|15577.6|15576.6|15580.6|15579.6|15577.6|15576.6|209
1631115140000|2021-09-08 15:32:20|15577.7|15576.7|15574.1|15573.1|15577.7|15576.7|15573.6|15572.6|432
1631115150000|2021-09-08 15:32:30|15574.5|15573.5|15573.4|15572.4|15575.4|15574.4|15572.6|15571.6|187
1631115160000|2021-09-08 15:32:40|15574|15573|15576.1|15575.1|15576.4|15575.4|15573.5|15572.5|194
1631115170000|2021-09-08 15:32:50|15576.4|15575.4|15571.1|15570.1|15576.4|15575.4|15570.2|15569.2|296
1631115180000|2021-09-08 15:33:00|15571.2|15570.2|15568.6|15567.6|15571.7|15570.7|15568.4|15567.4|441
1631115190000|2021-09-08 15:33:10|15568.5|15567.5|15568.6|15567.6|15570.4|15569.4|15565.9|15564.9|384
1631115200000|2021-09-08 15:33:20|15568.5|15567.5|15569.5|15568.5|15570.2|15569.2|15568|15567|172
1631115210000|2021-09-08 15:33:30|15569.4|15568.4|15566.1|15565.1|15570.2|15569.2|15565.9|15564.9|213
1631115220000|2021-09-08 15:33:40|15566|15565|15566.2|15565.2|15568|15567|15565.9|15564.9|298
1631115230000|2021-09-08 15:33:50|15566.1|15565.1|15566.6|15565.6|15567.2|15566.2|15565.4|15564.4|137
1631115240000|2021-09-08 15:34:00|15566.5|15565.5|15566.5|15565.5|15567.9|15566.9|15566.2|15565.2|341
1631115250000|2021-09-08 15:34:10|15566.6|15565.6|15565.6|15564.6|15568.6|15567.6|15565.6|15564.6|132
1631115260000|2021-09-08 15:34:20|15565.7|15564.7|15565.1|15564.1|15565.9|15564.9|15563.9|15562.9|239
1631115270000|2021-09-08 15:34:30|15564.9|15563.9|15566.4|15565.4|15566.6|15565.6|15564.7|15563.7|162
1631115280000|2021-09-08 15:34:40|15566.2|15565.2|15566.5|15565.5|15567.5|15566.5|15565.6|15564.6|217
1631115290000|2021-09-08 15:34:50|15566.4|15565.4|15567|15566|15567.5|15566.5|15565.5|15564.5|154
1631115300000|2021-09-08 15:35:00|15566.7|15565.7|15567.9|15566.9|15569.6|15568.6|15565.7|15564.7|263
1631115310000|2021-09-08 15:35:10|15568|15567|15571.6|15570.6|15571.7|15570.7|15567.7|15566.7|284
1631115320000|2021-09-08 15:35:20|15571.9|15570.9|15571.2|15570.2|15572.9|15571.9|15570.9|15569.9|215
1631115330000|2021-09-08 15:35:30|15571.1|15570.1|15573.5|15572.5|15573.7|15572.7|15571.1|15570.1|191
1631115340000|2021-09-08 15:35:40|15573.4|15572.4|15577.2|15576.2|15577.2|15576.2|15572|15571|237
1631115350000|2021-09-08 15:35:50|15577.1|15576.1|15575.9|15574.9|15577.5|15576.5|15575.4|15574.4|190
1631115360000|2021-09-08 15:36:00|15575.7|15574.7|15579.2|15578.2|15580.1|15579.1|15575.7|15574.7|279
1631115370000|2021-09-08 15:36:10|15579.4|15578.4|15575|15574|15579.6|15578.6|15574.7|15573.7|184
1631115380000|2021-09-08 15:36:20|15574.7|15573.7|15571.6|15570.6|15575.1|15574.1|15571.5|15570.5|198
1631115390000|2021-09-08 15:36:30|15571.7|15570.7|15570.6|15569.6|15571.7|15570.7|15569|15568|155
1631115400000|2021-09-08 15:36:40|15570.5|15569.5|15569.6|15568.6|15571.5|15570.5|15569.1|15568.1|107
1631115410000|2021-09-08 15:36:50|15569.1|15568.1|15565.9|15564.9|15569.1|15568.1|15565.4|15564.4|241
1631115420000|2021-09-08 15:37:00|15566.1|15565.1|15565.2|15564.2|15567.2|15566.2|15564.7|15563.7|194
1631115430000|2021-09-08 15:37:10|15565.1|15564.1|15566.7|15565.7|15567.1|15566.1|15564.4|15563.4|134
1631115440000|2021-09-08 15:37:20|15566.5|15565.5|15567.1|15566.1|15568.2|15567.2|15565.9|15564.9|154
1631115450000|2021-09-08 15:37:30|15567|15566|15569|15568|15569.4|15568.4|15566|15565|113
1631115460000|2021-09-08 15:37:40|15569.1|15568.1|15568|15567|15569.2|15568.2|15567.5|15566.5|101
1631115470000|2021-09-08 15:37:50|15568.2|15567.2|15566|15565|15569.6|15568.6|15565.9|15564.9|106
1631115480000|2021-09-08 15:38:00|15565.9|15564.9|15566.2|15565.2|15568.5|15567.5|15565.1|15564.1|141
1631115490000|2021-09-08 15:38:10|15565.7|15564.7|15566.7|15565.7|15566.7|15565.7|15564.1|15563.1|162
1631115500000|2021-09-08 15:38:20|15566.6|15565.6|15565.4|15564.4|15567.9|15566.9|15565|15564|130
1631115510000|2021-09-08 15:38:30|15565.2|15564.2|15564.5|15563.5|15566.1|15565.1|15564.4|15563.4|144
1631115520000|2021-09-08 15:38:40|15565|15564|15563.5|15562.5|15565.7|15564.7|15563.1|15562.1|251
1631115530000|2021-09-08 15:38:50|15563.6|15562.6|15565|15564|15565.7|15564.7|15563.5|15562.5|165
1631115540000|2021-09-08 15:39:00|15565.1|15564.1|15567.2|15566.2|15568.9|15567.9|15565.1|15564.1|351
1631115550000|2021-09-08 15:39:10|15567.4|15566.4|15569.2|15568.2|15571.2|15570.2|15567|15566|396
1631115560000|2021-09-08 15:39:20|15569.1|15568.1|15568.7|15567.7|15570.4|15569.4|15568.4|15567.4|88
1631115570000|2021-09-08 15:39:30|15568.9|15567.9|15566.6|15565.6|15569.1|15568.1|15566.4|15565.4|204
1631115580000|2021-09-08 15:39:40|15566.5|15565.5|15566.9|15565.9|15568.2|15567.2|15566.5|15565.5|121
1631115590000|2021-09-08 15:39:50|15567|15566|15563.7|15562.7|15567.2|15566.2|15563.7|15562.7|208
1631115600000|2021-09-08 15:40:00|15563.6|15562.6|15562.5|15561.5|15565.4|15564.4|15561.7|15560.7|430
1631115610000|2021-09-08 15:40:10|15562.7|15561.7|15561|15560|15562.9|15561.9|15559.6|15558.6|369
1631115620000|2021-09-08 15:40:20|15561.1|15560.1|15563.4|15562.4|15565.7|15564.7|15561.1|15560.1|277
1631115630000|2021-09-08 15:40:30|15563.5|15562.5|15560.5|15559.5|15564.6|15563.6|15560.5|15559.5|162
1631115640000|2021-09-08 15:40:40|15560.7|15559.7|15561.1|15560.1|15562.5|15561.5|15560.6|15559.6|111
1631115650000|2021-09-08 15:40:50|15561.5|15560.5|15562|15561|15564|15563|15561.2|15560.2|149
1631115660000|2021-09-08 15:41:00|15562.2|15561.2|15564|15563|15565.9|15564.9|15562.2|15561.2|252
1631115670000|2021-09-08 15:41:10|15564.1|15563.1|15564.5|15563.5|15565.1|15564.1|15563.9|15562.9|81
1631115680000|2021-09-08 15:41:20|15564.6|15563.6|15566.4|15565.4|15567.6|15566.6|15564.6|15563.6|184
1631115690000|2021-09-08 15:41:30|15566.5|15565.5|15567.7|15566.7|15568.4|15567.4|15566.5|15565.5|162
1631115700000|2021-09-08 15:41:40|15567.6|15566.6|15565.1|15564.1|15567.6|15566.6|15564.7|15563.7|116
1631115710000|2021-09-08 15:41:50|15565|15564|15562.1|15561.1|15565|15564|15561.9|15560.9|171
1631115720000|2021-09-08 15:42:00|15562|15561|15559.9|15558.9|15562.6|15561.6|15558.6|15557.6|381
1631115730000|2021-09-08 15:42:10|15559.7|15558.7|15560.1|15559.1|15560.6|15559.6|15559.1|15558.1|175
1631115740000|2021-09-08 15:42:20|15560.6|15559.6|15558.5|15557.5|15560.6|15559.6|15558|15557|206
1631115750000|2021-09-08 15:42:30|15558.2|15557.2|15558.5|15557.5|15559.2|15558.2|15556.5|15555.5|350
1631115760000|2021-09-08 15:42:40|15558.7|15557.7|15562.6|15561.6|15562.6|15561.6|15558.6|15557.6|312
1631115770000|2021-09-08 15:42:50|15562.9|15561.9|15561.9|15560.9|15564.1|15563.1|15561.6|15560.6|208
1631115780000|2021-09-08 15:43:00|15562|15561|15559.6|15558.6|15563|15562|15559.2|15558.2|205
1631115790000|2021-09-08 15:43:10|15559.7|15558.7|15558.7|15557.7|15560.7|15559.7|15558.6|15557.6|100
1631115800000|2021-09-08 15:43:20|15558.6|15557.6|15560.4|15559.4|15560.7|15559.7|15557.9|15556.9|106
1631115810000|2021-09-08 15:43:30|15560.2|15559.2|15559.1|15558.1|15560.6|15559.6|15558.4|15557.4|153
1631115820000|2021-09-08 15:43:40|15559.2|15558.2|15559.2|15558.2|15559.7|15558.7|15557.9|15556.9|93
1631115830000|2021-09-08 15:43:50|15559.4|15558.4|15557.6|15556.6|15559.4|15558.4|15557.5|15556.5|130
1631115840000|2021-09-08 15:44:00|15557.5|15556.5|15557.6|15556.6|15558.2|15557.2|15556.4|15555.4|164
1631115850000|2021-09-08 15:44:10|15557.5|15556.5|15557.5|15556.5|15558.2|15557.2|15556.9|15555.9|126
1631115860000|2021-09-08 15:44:20|15557.4|15556.4|15556.6|15555.6|15557.9|15556.9|15555.6|15554.6|263
1631115870000|2021-09-08 15:44:30|15556.9|15555.9|15557|15556|15557.4|15556.4|15556.1|15555.1|114
1631115880000|2021-09-08 15:44:40|15557.1|15556.1|15556.4|15555.4|15558.4|15557.4|15555.4|15554.4|272
1631115890000|2021-09-08 15:44:50|15556.2|15555.2|15557.2|15556.2|15557.7|15556.7|15556|15555|102
1631115900000|2021-09-08 15:45:00|15557.1|15556.1|15557.4|15556.4|15558.4|15557.4|15555.6|15554.6|153
1631115910000|2021-09-08 15:45:10|15557.1|15556.1|15562.2|15561.2|15562.2|15561.2|15556|15555|232
1631115920000|2021-09-08 15:45:20|15562|15561|15562.4|15561.4|15562.4|15561.4|15559.5|15558.5|194
1631115930000|2021-09-08 15:45:30|15562.6|15561.6|15563.4|15562.4|15565|15564|15562.4|15561.4|307
1631115940000|2021-09-08 15:45:40|15563.2|15562.2|15563.9|15562.9|15565.4|15564.4|15563.2|15562.2|235
1631115950000|2021-09-08 15:45:50|15563.7|15562.7|15566.7|15565.7|15567.4|15566.4|15563.7|15562.7|293
1631115960000|2021-09-08 15:46:00|15566.9|15565.9|15566.7|15565.7|15570|15569|15566.6|15565.6|419
1631115970000|2021-09-08 15:46:10|15567|15566|15570.6|15569.6|15571.6|15570.6|15567|15566|261
1631115980000|2021-09-08 15:46:20|15570.1|15569.1|15569.5|15568.5|15571.2|15570.2|15569.4|15568.4|167
1631115990000|2021-09-08 15:46:30|15569.6|15568.6|15569.5|15568.5|15570.2|15569.2|15568.6|15567.6|132
1631116000000|2021-09-08 15:46:40|15569.6|15568.6|15572.5|15571.5|15572.6|15571.6|15568.7|15567.7|188
1631116010000|2021-09-08 15:46:50|15572.2|15571.2|15570|15569|15572.2|15571.2|15569.6|15568.6|171
1631116020000|2021-09-08 15:47:00|15569.9|15568.9|15568.2|15567.2|15570.1|15569.1|15567|15566|181
1631116030000|2021-09-08 15:47:10|15568.1|15567.1|15566.1|15565.1|15568.5|15567.5|15565.9|15564.9|139
1631116040000|2021-09-08 15:47:20|15566|15565|15563.5|15562.5|15566.6|15565.6|15563.4|15562.4|164
1631116050000|2021-09-08 15:47:30|15563.6|15562.6|15561.4|15560.4|15563.9|15562.9|15561|15560|180
1631116060000|2021-09-08 15:47:40|15561.2|15560.2|15561.6|15560.6|15562.1|15561.1|15559.6|15558.6|174
1631116070000|2021-09-08 15:47:50|15562|15561|15558.4|15557.4|15562.5|15561.5|15558.1|15557.1|202
1631116080000|2021-09-08 15:48:00|15558.7|15557.7|15555.7|15554.7|15558.7|15557.7|15555.2|15554.2|302
1631116090000|2021-09-08 15:48:10|15555.9|15554.9|15555.4|15554.4|15555.9|15554.9|15554.6|15553.6|212
1631116100000|2021-09-08 15:48:20|15555.2|15554.2|15553.1|15552.1|15555.6|15554.6|15552.9|15551.9|255
1631116110000|2021-09-08 15:48:30|15552.9|15551.9|15550.5|15549.5|15553|15552|15550.5|15549.5|354
1631116120000|2021-09-08 15:48:40|15550.7|15549.7|15551.9|15550.9|15552.2|15551.2|15550.1|15549.1|184
1631116130000|2021-09-08 15:48:50|15552|15551|15549.5|15548.5|15552.4|15551.4|15549.2|15548.2|204
1631116140000|2021-09-08 15:49:00|15549.2|15548.2|15546.4|15545.4|15549.5|15548.5|15545.5|15544.5|611
1631116150000|2021-09-08 15:49:10|15546.2|15545.2|15545.6|15544.6|15546.9|15545.9|15545.4|15544.4|129
1631116160000|2021-09-08 15:49:20|15545.5|15544.5|15544.4|15543.4|15545.9|15544.9|15543.4|15542.4|308
1631116170000|2021-09-08 15:49:30|15544|15543|15545.5|15544.5|15546.5|15545.5|15544|15543|197
1631116180000|2021-09-08 15:49:40|15545.4|15544.4|15546.4|15545.4|15546.7|15545.7|15545.1|15544.1|207
1631116190000|2021-09-08 15:49:50|15546.5|15545.5|15543.9|15542.9|15547.2|15546.2|15543.6|15542.6|148
1631116200000|2021-09-08 15:50:00|15544|15543|15543.2|15542.2|15544.6|15543.6|15542.4|15541.4|299
1631116210000|2021-09-08 15:50:10|15543.4|15542.4|15543|15542|15544.9|15543.9|15542.9|15541.9|118
1631116220000|2021-09-08 15:50:20|15542.7|15541.7|15541.5|15540.5|15544|15543|15541.1|15540.1|239
1631116230000|2021-09-08 15:50:30|15541.4|15540.4|15539.1|15538.1|15541.9|15540.9|15537.9|15536.9|581
1631116240000|2021-09-08 15:50:40|15539.9|15538.9|15539.7|15538.7|15541|15540|15539.2|15538.2|211
1631116250000|2021-09-08 15:50:50|15539.9|15538.9|15534.6|15533.6|15539.9|15538.9|15533.4|15532.4|763
1631116260000|2021-09-08 15:51:00|15534.1|15533.1|15534|15533|15534.9|15533.9|15533|15532|328
1631116270000|2021-09-08 15:51:10|15533.9|15532.9|15532.2|15531.2|15534|15533|15531.7|15530.7|434
1631116280000|2021-09-08 15:51:20|15532|15531|15533.7|15532.7|15534.5|15533.5|15530.9|15529.9|367
1631116290000|2021-09-08 15:51:30|15533.6|15532.6|15536|15535|15536.2|15535.2|15533.6|15532.6|301
1631116300000|2021-09-08 15:51:40|15535.9|15534.9|15535.9|15534.9|15537.7|15536.7|15535.4|15534.4|273
1631116310000|2021-09-08 15:51:50|15536|15535|15538.7|15537.7|15539|15538|15535.9|15534.9|199
1631116320000|2021-09-08 15:52:00|15538.6|15537.6|15539.7|15538.7|15540.6|15539.6|15538.5|15537.5|311
1631116330000|2021-09-08 15:52:10|15539.9|15538.9|15539.7|15538.7|15542.4|15541.4|15539.2|15538.2|301
1631116340000|2021-09-08 15:52:20|15539.9|15538.9|15540.6|15539.6|15542|15541|15539.9|15538.9|119
1631116350000|2021-09-08 15:52:30|15541.1|15540.1|15537.6|15536.6|15541.6|15540.6|15537|15536|329
1631116360000|2021-09-08 15:52:40|15538|15537|15537.2|15536.2|15538.4|15537.4|15537.2|15536.2|93
1631116370000|2021-09-08 15:52:50|15537.1|15536.1|15534.9|15533.9|15537.1|15536.1|15534.2|15533.2|308
1631116380000|2021-09-08 15:53:00|15535|15534|15534.5|15533.5|15535.1|15534.1|15532.9|15531.9|241
1631116390000|2021-09-08 15:53:10|15534.4|15533.4|15536.5|15535.5|15536.6|15535.6|15534|15533|194
1631116400000|2021-09-08 15:53:20|15536.9|15535.9|15538.1|15537.1|15538.1|15537.1|15536.1|15535.1|140
1631116410000|2021-09-08 15:53:30|15538.2|15537.2|15537.2|15536.2|15538.9|15537.9|15537|15536|106
1631116420000|2021-09-08 15:53:40|15537.1|15536.1|15537.5|15536.5|15537.6|15536.6|15534.6|15533.6|187
1631116430000|2021-09-08 15:53:50|15537.4|15536.4|15540.5|15539.5|15540.9|15539.9|15536.6|15535.6|185
1631116440000|2021-09-08 15:54:00|15540.7|15539.7|15540.4|15539.4|15541.2|15540.2|15537.7|15536.7|263
1631116450000|2021-09-08 15:54:10|15540.2|15539.2|15540|15539|15540.6|15539.6|15539.5|15538.5|124
1631116460000|2021-09-08 15:54:20|15539.9|15538.9|15540.9|15539.9|15541.1|15540.1|15538.9|15537.9|110
1631116470000|2021-09-08 15:54:30|15540.7|15539.7|15535.7|15534.7|15540.7|15539.7|15535.6|15534.6|161
1631116480000|2021-09-08 15:54:40|15536|15535|15535.4|15534.4|15536.5|15535.5|15534.9|15533.9|133
1631116490000|2021-09-08 15:54:50|15535.2|15534.2|15533.7|15532.7|15535.4|15534.4|15532.7|15531.7|395
1631116500000|2021-09-08 15:55:00|15533.6|15532.6|15535.1|15534.1|15536.4|15535.4|15531.4|15530.4|390
1631116510000|2021-09-08 15:55:10|15535|15534|15537.4|15536.4|15537.9|15536.9|15534.9|15533.9|184
1631116520000|2021-09-08 15:55:20|15537.2|15536.2|15535.6|15534.6|15538|15537|15534.2|15533.2|153
1631116530000|2021-09-08 15:55:30|15535.5|15534.5|15537.5|15536.5|15537.5|15536.5|15535.1|15534.1|166
1631116540000|2021-09-08 15:55:40|15537.4|15536.4|15538.2|15537.2|15539.7|15538.7|15536.9|15535.9|211
1631116550000|2021-09-08 15:55:50|15538.1|15537.1|15540.2|15539.2|15540.6|15539.6|15537.5|15536.5|139
1631116560000|2021-09-08 15:56:00|15540.4|15539.4|15546.2|15545.2|15546.6|15545.6|15540.4|15539.4|529
1631116570000|2021-09-08 15:56:10|15546.4|15545.4|15543.1|15542.1|15546.6|15545.6|15542.6|15541.6|406
1631116580000|2021-09-08 15:56:20|15543.2|15542.2|15541.6|15540.6|15545|15544|15541.4|15540.4|205
1631116590000|2021-09-08 15:56:30|15541.5|15540.5|15541.2|15540.2|15542.4|15541.4|15539.1|15538.1|186
1631116600000|2021-09-08 15:56:40|15541.1|15540.1|15541.9|15540.9|15543.4|15542.4|15541.1|15540.1|213
1631116610000|2021-09-08 15:56:50|15541.7|15540.7|15541.7|15540.7|15543.6|15542.6|15541.4|15540.4|197
1631116620000|2021-09-08 15:57:00|15541.6|15540.6|15538.6|15537.6|15541.6|15540.6|15538.6|15537.6|300
1631116630000|2021-09-08 15:57:10|15538.4|15537.4|15538.6|15537.6|15540.6|15539.6|15538.2|15537.2|123
1631116640000|2021-09-08 15:57:20|15538.7|15537.7|15537.5|15536.5|15539|15538|15536.7|15535.7|157
1631116650000|2021-09-08 15:57:30|15537.6|15536.6|15539.7|15538.7|15539.7|15538.7|15537.1|15536.1|88
1631116660000|2021-09-08 15:57:40|15539.9|15538.9|15538.6|15537.6|15539.9|15538.9|15537.4|15536.4|101
1631116670000|2021-09-08 15:57:50|15538.5|15537.5|15538|15537|15538.9|15537.9|15535.9|15534.9|152
1631116680000|2021-09-08 15:58:00|15538.1|15537.1|15537.4|15536.4|15539.1|15538.1|15537.1|15536.1|63
1631116690000|2021-09-08 15:58:10|15537.5|15536.5|15539|15538|15539.6|15538.6|15536.1|15535.1|115
1631116700000|2021-09-08 15:58:20|15539.1|15538.1|15541.5|15540.5|15541.9|15540.9|15538.7|15537.7|88
1631116710000|2021-09-08 15:58:30|15541.4|15540.4|15542.5|15541.5|15542.7|15541.7|15541.1|15540.1|107
1631116720000|2021-09-08 15:58:40|15542.4|15541.4|15543.5|15542.5|15543.6|15542.6|15541.9|15540.9|88
1631116730000|2021-09-08 15:58:50|15543.4|15542.4|15541.7|15540.7|15544.1|15543.1|15541.5|15540.5|107
1631116740000|2021-09-08 15:59:00|15541.9|15540.9|15539.9|15538.9|15542|15541|15539.4|15538.4|106
1631116750000|2021-09-08 15:59:10|15539.7|15538.7|15540.7|15539.7|15541.6|15540.6|15539.7|15538.7|31
1631116760000|2021-09-08 15:59:20|15540.6|15539.6|15540.4|15539.4|15542|15541|15538.2|15537.2|100
1631116770000|2021-09-08 15:59:30|15540.2|15539.2|15541.2|15540.2|15541.6|15540.6|15540|15539|88
1631116780000|2021-09-08 15:59:40|15541.4|15540.4|15545.2|15544.2|15545.4|15544.4|15541.4|15540.4|188
1631116790000|2021-09-08 15:59:50|15545.4|15544.4|15544.6|15543.6|15545.6|15544.6|15544.4|15543.4|245
1631116800000|2021-09-08 16:00:00|15544.7|15543.7|15540.1|15539.1|15544.7|15543.7|15539.2|15538.2|412
1631116810000|2021-09-08 16:00:10|15540.2|15539.2|15537.2|15536.2|15540.2|15539.2|15536.6|15535.6|287
1631116820000|2021-09-08 16:00:20|15536.9|15535.9|15536.2|15535.2|15538.2|15537.2|15536.2|15535.2|181
1631116830000|2021-09-08 16:00:30|15536.1|15535.1|15533.1|15532.1|15537|15536|15531.9|15530.9|570
1631116840000|2021-09-08 16:00:40|15533.2|15532.2|15528.5|15527.5|15533.7|15532.7|15526.9|15525.9|896
1631116850000|2021-09-08 16:00:50|15528.7|15527.7|15531.4|15530.4|15531.5|15530.5|15525.9|15524.9|605
1631116860000|2021-09-08 16:01:00|15532.6|15531.6|15536|15535|15538.4|15537.4|15532.6|15531.6|613
1631116870000|2021-09-08 16:01:10|15535.7|15534.7|15542.5|15541.5|15544.1|15543.1|15535.5|15534.5|476
1631116880000|2021-09-08 16:01:20|15542.9|15541.9|15565.1|15564.1|15566.6|15565.6|15542.9|15541.9|2060
1631116890000|2021-09-08 16:01:30|15564.6|15563.6|15556.9|15555.9|15568.5|15567.5|15556.6|15555.6|1381
1631116900000|2021-09-08 16:01:40|15556.2|15555.2|15545|15544|15556.2|15555.2|15544.1|15543.1|941
1631116910000|2021-09-08 16:01:50|15545.1|15544.1|15544.1|15543.1|15546.7|15545.7|15543|15542|597
1631116920000|2021-09-08 16:02:00|15543.5|15542.5|15546.2|15545.2|15546.7|15545.7|15539.4|15538.4|646
1631116930000|2021-09-08 16:02:10|15546.7|15545.7|15550.9|15549.9|15552|15551|15546.2|15545.2|528
1631116940000|2021-09-08 16:02:20|15551.1|15550.1|15557|15556|15558.2|15557.2|15550.7|15549.7|546
1631116950000|2021-09-08 16:02:30|15557.6|15556.6|15559.9|15558.9|15562.1|15561.1|15555.6|15554.6|670
1631116960000|2021-09-08 16:02:40|15559.7|15558.7|15561.4|15560.4|15561.7|15560.7|15559|15558|407
1631116970000|2021-09-08 16:02:50|15561.5|15560.5|15559|15558|15563.6|15562.6|15558.4|15557.4|436
1631116980000|2021-09-08 16:03:00|15559.2|15558.2|15559|15558|15562.9|15561.9|15558.2|15557.2|398
1631116990000|2021-09-08 16:03:10|15558.7|15557.7|15557.7|15556.7|15560.1|15559.1|15557|15556|210
1631117000000|2021-09-08 16:03:20|15557.2|15556.2|15552.2|15551.2|15557.2|15556.2|15551.2|15550.2|377
1631117010000|2021-09-08 16:03:30|15552.4|15551.4|15553.7|15552.7|15553.7|15552.7|15550.1|15549.1|291
1631117020000|2021-09-08 16:03:40|15553.6|15552.6|15551.2|15550.2|15553.6|15552.6|15550.5|15549.5|343
1631117030000|2021-09-08 16:03:50|15551.1|15550.1|15552.2|15551.2|15553.5|15552.5|15550.6|15549.6|215
1631117040000|2021-09-08 16:04:00|15552.4|15551.4|15551.9|15550.9|15552.6|15551.6|15549.7|15548.7|275
1631117050000|2021-09-08 16:04:10|15552.2|15551.2|15550.5|15549.5|15554.2|15553.2|15549.9|15548.9|239
1631117060000|2021-09-08 16:04:20|15550.1|15549.1|15550.7|15549.7|15552.4|15551.4|15549.6|15548.6|222
1631117070000|2021-09-08 16:04:30|15550.6|15549.6|15548.7|15547.7|15550.6|15549.6|15548.1|15547.1|211
1631117080000|2021-09-08 16:04:40|15548.9|15547.9|15546.7|15545.7|15548.9|15547.9|15546.1|15545.1|167
1631117090000|2021-09-08 16:04:50|15545.2|15544.2|15545.7|15544.7|15548.4|15547.4|15544.7|15543.7|247
1631117100000|2021-09-08 16:05:00|15545.6|15544.6|15548.4|15547.4|15549.2|15548.2|15545.1|15544.1|410
1631117110000|2021-09-08 16:05:10|15548.5|15547.5|15548|15547|15549.6|15548.6|15545|15544|263
1631117120000|2021-09-08 16:05:20|15548.1|15547.1|15550.6|15549.6|15552.7|15551.7|15548.1|15547.1|310
1631117130000|2021-09-08 16:05:30|15550.7|15549.7|15553.4|15552.4|15553.5|15552.5|15550.4|15549.4|178
1631117140000|2021-09-08 16:05:40|15554.4|15553.4|15553.7|15552.7|15555.7|15554.7|15552.1|15551.1|288
1631117150000|2021-09-08 16:05:50|15553.5|15552.5|15553|15552|15555.6|15554.6|15552.9|15551.9|264
1631117160000|2021-09-08 16:06:00|15553.4|15552.4|15553.5|15552.5|15554.5|15553.5|15551.1|15550.1|199
1631117170000|2021-09-08 16:06:10|15553.4|15552.4|15552.2|15551.2|15555.2|15554.2|15551|15550|167
1631117180000|2021-09-08 16:06:20|15552.4|15551.4|15552.2|15551.2|15554.2|15553.2|15550.9|15549.9|164
1631117190000|2021-09-08 16:06:30|15552.1|15551.1|15550.4|15549.4|15552.6|15551.6|15550.2|15549.2|106
1631117200000|2021-09-08 16:06:40|15550.5|15549.5|15552.5|15551.5|15552.9|15551.9|15549.2|15548.2|164
1631117210000|2021-09-08 16:06:50|15552.4|15551.4|15554.2|15553.2|15554.5|15553.5|15552|15551|180
1631117220000|2021-09-08 16:07:00|15554.4|15553.4|15555.6|15554.6|15555.7|15554.7|15552|15551|187
1631117230000|2021-09-08 16:07:10|15555.5|15554.5|15556.5|15555.5|15557.9|15556.9|15555.1|15554.1|241
1631117240000|2021-09-08 16:07:20|15555.9|15554.9|15558.9|15557.9|15559.5|15558.5|15555.5|15554.5|391
1631117250000|2021-09-08 16:07:30|15558.7|15557.7|15560|15559|15560.1|15559.1|15557.4|15556.4|145
1631117260000|2021-09-08 16:07:40|15559.9|15558.9|15560.4|15559.4|15562.4|15561.4|15559.2|15558.2|272
1631117270000|2021-09-08 16:07:50|15560.2|15559.2|15562.4|15561.4|15563.6|15562.6|15560.2|15559.2|155
1631117280000|2021-09-08 16:08:00|15562.5|15561.5|15566.7|15565.7|15567.1|15566.1|15561.7|15560.7|524
1631117290000|2021-09-08 16:08:10|15567|15566|15568.7|15567.7|15570.7|15569.7|15566.4|15565.4|289
1631117300000|2021-09-08 16:08:20|15568.5|15567.5|15569|15568|15569.9|15568.9|15566.4|15565.4|306
1631117310000|2021-09-08 16:08:30|15569.2|15568.2|15568.2|15567.2|15569.7|15568.7|15568.1|15567.1|205
1631117320000|2021-09-08 16:08:40|15568.1|15567.1|15569.9|15568.9|15570.2|15569.2|15567.5|15566.5|177
1631117330000|2021-09-08 16:08:50|15570|15569|15567.7|15566.7|15570.7|15569.7|15567.7|15566.7|193
1631117340000|2021-09-08 16:09:00|15567.6|15566.6|15568.7|15567.7|15570.5|15569.5|15567.4|15566.4|228
1631117350000|2021-09-08 16:09:10|15568.9|15567.9|15570.7|15569.7|15570.9|15569.9|15567.5|15566.5|174
1631117360000|2021-09-08 16:09:20|15570.9|15569.9|15569.1|15568.1|15570.9|15569.9|15568.5|15567.5|165
1631117370000|2021-09-08 16:09:30|15569|15568|15570.2|15569.2|15570.9|15569.9|15569|15568|173
1631117380000|2021-09-08 16:09:40|15570.1|15569.1|15571.1|15570.1|15572.5|15571.5|15570|15569|238
1631117390000|2021-09-08 16:09:50|15571.2|15570.2|15569|15568|15571.5|15570.5|15568.2|15567.2|154
1631117400000|2021-09-08 16:10:00|15569.2|15568.2|15569.5|15568.5|15570.1|15569.1|15568.4|15567.4|164
1631117410000|2021-09-08 16:10:10|15569.4|15568.4|15567|15566|15571|15570|15566.7|15565.7|227
1631117420000|2021-09-08 16:10:20|15567.4|15566.4|15566.2|15565.2|15567.5|15566.5|15565.7|15564.7|206
1631117430000|2021-09-08 16:10:30|15566.4|15565.4|15566|15565|15567.5|15566.5|15565.6|15564.6|177
1631117440000|2021-09-08 16:10:40|15566.1|15565.1|15566.6|15565.6|15567.6|15566.6|15565.5|15564.5|128
1631117450000|2021-09-08 16:10:50|15567|15566|15566.1|15565.1|15567.6|15566.6|15564.9|15563.9|140
1631117460000|2021-09-08 16:11:00|15566.5|15565.5|15570.7|15569.7|15571.5|15570.5|15564.9|15563.9|231
1631117470000|2021-09-08 16:11:10|15570.5|15569.5|15570.4|15569.4|15572.5|15571.5|15570.4|15569.4|307
1631117480000|2021-09-08 16:11:20|15570.2|15569.2|15571.7|15570.7|15572.1|15571.1|15570|15569|313
1631117490000|2021-09-08 16:11:30|15571.6|15570.6|15569.6|15568.6|15571.7|15570.7|15569.4|15568.4|104
1631117500000|2021-09-08 16:11:40|15569.5|15568.5|15568.2|15567.2|15569.5|15568.5|15567.9|15566.9|136
1631117510000|2021-09-08 16:11:50|15568.5|15567.5|15568.6|15567.6|15570.7|15569.7|15568|15567|170
1631117520000|2021-09-08 16:12:00|15568.7|15567.7|15569.2|15568.2|15571|15570|15568.4|15567.4|123
1631117530000|2021-09-08 16:12:10|15569.4|15568.4|15572.4|15571.4|15572.9|15571.9|15569|15568|200
1631117540000|2021-09-08 16:12:20|15573|15572|15575.7|15574.7|15576.6|15575.6|15573|15572|430
1631117550000|2021-09-08 16:12:30|15575.5|15574.5|15575.2|15574.2|15575.7|15574.7|15574|15573|130
1631117560000|2021-09-08 16:12:40|15575.4|15574.4|15577.2|15576.2|15578.4|15577.4|15575.1|15574.1|239
1631117570000|2021-09-08 16:12:50|15577.4|15576.4|15577.9|15576.9|15578.6|15577.6|15575.6|15574.6|228
1631117580000|2021-09-08 16:13:00|15578|15577|15576.7|15575.7|15578.9|15577.9|15576.5|15575.5|183
1631117590000|2021-09-08 16:13:10|15576.6|15575.6|15579.5|15578.5|15579.6|15578.6|15576.5|15575.5|192
1631117600000|2021-09-08 16:13:20|15579.4|15578.4|15578.9|15577.9|15579.9|15578.9|15578.7|15577.7|149
1631117610000|2021-09-08 16:13:30|15579|15578|15580.2|15579.2|15580.4|15579.4|15577.6|15576.6|151
1631117620000|2021-09-08 16:13:40|15580.4|15579.4|15582.1|15581.1|15582.9|15581.9|15580.1|15579.1|316
1631117630000|2021-09-08 16:13:50|15582|15581|15582.5|15581.5|15582.9|15581.9|15581.6|15580.6|151
1631117640000|2021-09-08 16:14:00|15581.9|15580.9|15583.6|15582.6|15584.9|15583.9|15580.1|15579.1|414
1631117650000|2021-09-08 16:14:10|15583.4|15582.4|15584|15583|15585.7|15584.7|15582.9|15581.9|266
1631117660000|2021-09-08 16:14:20|15583.9|15582.9|15583.4|15582.4|15584.7|15583.7|15583.1|15582.1|146
1631117670000|2021-09-08 16:14:30|15583.5|15582.5|15579.4|15578.4|15583.5|15582.5|15579.4|15578.4|223
1631117680000|2021-09-08 16:14:40|15579.5|15578.5|15577.9|15576.9|15581|15580|15577.9|15576.9|220
1631117690000|2021-09-08 16:14:50|15577.7|15576.7|15578.5|15577.5|15579.6|15578.6|15576.9|15575.9|168
1631117700000|2021-09-08 16:15:00|15578.4|15577.4|15579.6|15578.6|15579.9|15578.9|15578|15577|153
1631117710000|2021-09-08 16:15:10|15579.4|15578.4|15577.9|15576.9|15582.2|15581.2|15577.9|15576.9|194
1631117720000|2021-09-08 16:15:20|15578|15577|15580|15579|15580.9|15579.9|15578|15577|115
1631117730000|2021-09-08 16:15:30|15579.9|15578.9|15580|15579|15581.4|15580.4|15578|15577|156
1631117740000|2021-09-08 16:15:40|15580.1|15579.1|15580.7|15579.7|15581.6|15580.6|15580.1|15579.1|84
1631117750000|2021-09-08 16:15:50|15580.5|15579.5|15580.4|15579.4|15582|15581|15580.1|15579.1|125
1631117760000|2021-09-08 16:16:00|15580.1|15579.1|15582|15581|15582.7|15581.7|15579.7|15578.7|160
1631117770000|2021-09-08 16:16:10|15581.9|15580.9|15580.5|15579.5|15582.2|15581.2|15579.5|15578.5|153
1631117780000|2021-09-08 16:16:20|15580.4|15579.4|15584.5|15583.5|15584.6|15583.6|15580.4|15579.4|168
1631117790000|2021-09-08 16:16:30|15584.4|15583.4|15585.4|15584.4|15585.9|15584.9|15583.2|15582.2|235
1631117800000|2021-09-08 16:16:40|15585.5|15584.5|15583|15582|15585.7|15584.7|15582.4|15581.4|126
1631117810000|2021-09-08 16:16:50|15583.1|15582.1|15583.9|15582.9|15584|15583|15582.2|15581.2|70
1631117820000|2021-09-08 16:17:00|15583.7|15582.7|15583.7|15582.7|15584.4|15583.4|15583.2|15582.2|105
1631117830000|2021-09-08 16:17:10|15583.6|15582.6|15584.6|15583.6|15586.2|15585.2|15583.6|15582.6|256
1631117840000|2021-09-08 16:17:20|15584.7|15583.7|15583.9|15582.9|15584.7|15583.7|15583.4|15582.4|76
1631117850000|2021-09-08 16:17:30|15584.1|15583.1|15585.4|15584.4|15585.9|15584.9|15584|15583|138
1631117860000|2021-09-08 16:17:40|15585.2|15584.2|15585.5|15584.5|15587.4|15586.4|15585.2|15584.2|166
1631117870000|2021-09-08 16:17:50|15585.4|15584.4|15586.9|15585.9|15587.6|15586.6|15585|15584|112
1631117880000|2021-09-08 16:18:00|15586.4|15585.4|15585.7|15584.7|15587.9|15586.9|15585.6|15584.6|167
1631117890000|2021-09-08 16:18:10|15585.6|15584.6|15584.4|15583.4|15585.9|15584.9|15584.2|15583.2|105
1631117900000|2021-09-08 16:18:20|15584|15583|15584.4|15583.4|15585.1|15584.1|15583.2|15582.2|122
1631117910000|2021-09-08 16:18:30|15584.5|15583.5|15584.2|15583.2|15585.4|15584.4|15584.1|15583.1|42
1631117920000|2021-09-08 16:18:40|15584.1|15583.1|15583.9|15582.9|15584.4|15583.4|15583.6|15582.6|58
1631117930000|2021-09-08 16:18:50|15584.1|15583.1|15584.9|15583.9|15586.2|15585.2|15583.7|15582.7|116
1631117940000|2021-09-08 16:19:00|15584.6|15583.6|15586.7|15585.7|15587.1|15586.1|15584|15583|77
1631117950000|2021-09-08 16:19:10|15586.4|15585.4|15586.5|15585.5|15587|15586|15585.1|15584.1|141
1631117960000|2021-09-08 16:19:20|15586.6|15585.6|15585.4|15584.4|15587.4|15586.4|15585.4|15584.4|103
1631117970000|2021-09-08 16:19:30|15585.5|15584.5|15585.7|15584.7|15586.1|15585.1|15585.4|15584.4|32
1631117980000|2021-09-08 16:19:40|15585.6|15584.6|15586.1|15585.1|15586.9|15585.9|15585|15584|89
1631117990000|2021-09-08 16:19:50|15586.2|15585.2|15590.7|15589.7|15591.5|15590.5|15585.9|15584.9|476
1631118000000|2021-09-08 16:20:00|15590.5|15589.5|15589.4|15588.4|15591.4|15590.4|15589.4|15588.4|280
1631118010000|2021-09-08 16:20:10|15589.5|15588.5|15589.2|15588.2|15590.6|15589.6|15589.1|15588.1|93
1631118020000|2021-09-08 16:20:20|15589.1|15588.1|15590.4|15589.4|15590.6|15589.6|15588.5|15587.5|124
1631118030000|2021-09-08 16:20:30|15590.5|15589.5|15590.6|15589.6|15590.6|15589.6|15589.6|15588.6|85
1631118040000|2021-09-08 16:20:40|15590.5|15589.5|15589.9|15588.9|15590.6|15589.6|15589.4|15588.4|103
1631118050000|2021-09-08 16:20:50|15590|15589|15590.1|15589.1|15590.1|15589.1|15588.9|15587.9|82
1631118060000|2021-09-08 16:21:00|15590.2|15589.2|15589.5|15588.5|15592.4|15591.4|15588.9|15587.9|301
1631118070000|2021-09-08 16:21:10|15589.4|15588.4|15589.2|15588.2|15589.5|15588.5|15588.4|15587.4|155
1631118080000|2021-09-08 16:21:20|15589.4|15588.4|15588.5|15587.5|15590.4|15589.4|15587.9|15586.9|169
1631118090000|2021-09-08 16:21:30|15588.4|15587.4|15589.4|15588.4|15591.4|15590.4|15588.2|15587.2|166
1631118100000|2021-09-08 16:21:40|15589.5|15588.5|15589.9|15588.9|15590.9|15589.9|15589.2|15588.2|140
1631118110000|2021-09-08 16:21:50|15590|15589|15590.4|15589.4|15590.9|15589.9|15589.6|15588.6|60
1631118120000|2021-09-08 16:22:00|15590.5|15589.5|15588.6|15587.6|15592.1|15591.1|15588.5|15587.5|136
1631118130000|2021-09-08 16:22:10|15588.7|15587.7|15588|15587|15590|15589|15587.7|15586.7|138
1631118140000|2021-09-08 16:22:20|15587.9|15586.9|15587.1|15586.1|15588|15587|15586.5|15585.5|154
1631118150000|2021-09-08 16:22:30|15586.9|15585.9|15589.5|15588.5|15589.7|15588.7|15586.9|15585.9|159
1631118160000|2021-09-08 16:22:40|15589.9|15588.9|15589.6|15588.6|15591|15590|15589.1|15588.1|142
1631118170000|2021-09-08 16:22:50|15589.7|15588.7|15589.4|15588.4|15591.2|15590.2|15589.1|15588.1|95
1631118180000|2021-09-08 16:23:00|15589.2|15588.2|15588.9|15587.9|15589.9|15588.9|15588.4|15587.4|127
1631118190000|2021-09-08 16:23:10|15589|15588|15591.1|15590.1|15591.1|15590.1|15588.9|15587.9|58
1631118200000|2021-09-08 16:23:20|15591.4|15590.4|15591.1|15590.1|15591.9|15590.9|15590.9|15589.9|78
1631118210000|2021-09-08 16:23:30|15591.2|15590.2|15590.6|15589.6|15592.1|15591.1|15590.4|15589.4|46
1631118220000|2021-09-08 16:23:40|15590.9|15589.9|15591.9|15590.9|15592|15591|15590.6|15589.6|97
1631118230000|2021-09-08 16:23:50|15592|15591|15594.1|15593.1|15595.2|15594.2|15591.9|15590.9|558
1631118240000|2021-09-08 16:24:00|15594.4|15593.4|15594.5|15593.5|15594.7|15593.7|15593.4|15592.4|215
1631118250000|2021-09-08 16:24:10|15594.4|15593.4|15595.4|15594.4|15597.6|15596.6|15594.2|15593.2|466
1631118260000|2021-09-08 16:24:20|15595.5|15594.5|15596.1|15595.1|15596.4|15595.4|15594.9|15593.9|230
1631118270000|2021-09-08 16:24:30|15596|15595|15595.6|15594.6|15599.9|15598.9|15595.1|15594.1|433
1631118280000|2021-09-08 16:24:40|15595.5|15594.5|15594|15593|15596.1|15595.1|15593.9|15592.9|135
1631118290000|2021-09-08 16:24:50|15594.1|15593.1|15593.9|15592.9|15595.6|15594.6|15593.7|15592.7|160
1631118300000|2021-09-08 16:25:00|15593.6|15592.6|15595.9|15594.9|15597.1|15596.1|15593.6|15592.6|170
1631118310000|2021-09-08 16:25:10|15595.5|15594.5|15596.6|15595.6|15596.9|15595.9|15595.1|15594.1|171
1631118320000|2021-09-08 16:25:20|15596.7|15595.7|15598|15597|15598.1|15597.1|15596.4|15595.4|196
1631118330000|2021-09-08 16:25:30|15597.9|15596.9|15604.6|15603.6|15605.4|15604.4|15597.6|15596.6|981
1631118340000|2021-09-08 16:25:40|15604.4|15603.4|15602.7|15601.7|15607|15606|15602.7|15601.7|529
1631118350000|2021-09-08 16:25:50|15602.6|15601.6|15601.9|15600.9|15603.4|15602.4|15601.5|15600.5|292
1631118360000|2021-09-08 16:26:00|15601.4|15600.4|15599|15598|15603.2|15602.2|15598.7|15597.7|462
1631118370000|2021-09-08 16:26:10|15599.1|15598.1|15601|15600|15602.9|15601.9|15599|15598|159
1631118380000|2021-09-08 16:26:20|15601.1|15600.1|15599.2|15598.2|15601.1|15600.1|15599.2|15598.2|109
1631118390000|2021-09-08 16:26:30|15599|15598|15598.5|15597.5|15601.9|15600.9|15598.4|15597.4|150
1631118400000|2021-09-08 16:26:40|15598.6|15597.6|15598.2|15597.2|15598.6|15597.6|15597|15596|136
1631118410000|2021-09-08 16:26:50|15598|15597|15596.6|15595.6|15598.1|15597.1|15596.5|15595.5|98
1631118420000|2021-09-08 16:27:00|15596.4|15595.4|15596.6|15595.6|15599.5|15598.5|15596.2|15595.2|254
1631118430000|2021-09-08 16:27:10|15596.5|15595.5|15597.2|15596.2|15597.6|15596.6|15596.4|15595.4|115
1631118440000|2021-09-08 16:27:20|15597.4|15596.4|15597.2|15596.2|15598.7|15597.7|15596.5|15595.5|117
1631118450000|2021-09-08 16:27:30|15597.5|15596.5|15597.1|15596.1|15597.9|15596.9|15596.9|15595.9|79
1631118460000|2021-09-08 16:27:40|15597|15596|15598.5|15597.5|15599.4|15598.4|15596.9|15595.9|105
1631118470000|2021-09-08 16:27:50|15598.6|15597.6|15600.1|15599.1|15600.6|15599.6|15598.6|15597.6|117
1631118480000|2021-09-08 16:28:00|15599.9|15598.9|15601.2|15600.2|15601.6|15600.6|15599.7|15598.7|153
1631118490000|2021-09-08 16:28:10|15601.4|15600.4|15601.4|15600.4|15602.4|15601.4|15600.6|15599.6|150
1631118500000|2021-09-08 16:28:20|15601.2|15600.2|15602.6|15601.6|15602.6|15601.6|15601.1|15600.1|119
1631118510000|2021-09-08 16:28:30|15602.7|15601.7|15600.2|15599.2|15602.7|15601.7|15600|15599|132
1631118520000|2021-09-08 16:28:40|15600.1|15599.1|15599.7|15598.7|15600.4|15599.4|15599.2|15598.2|96
1631118530000|2021-09-08 16:28:50|15599.9|15598.9|15600.5|15599.5|15600.6|15599.6|15599.5|15598.5|88
1631118540000|2021-09-08 16:29:00|15600.6|15599.6|15601.4|15600.4|15602.5|15601.5|15600|15599|142
1631118550000|2021-09-08 16:29:10|15601.6|15600.6|15601|15600|15602.1|15601.1|15600.9|15599.9|46
1631118560000|2021-09-08 16:29:20|15601.1|15600.1|15602.7|15601.7|15603|15602|15600.6|15599.6|137
1631118570000|2021-09-08 16:29:30|15602.9|15601.9|15600.6|15599.6|15603|15602|15600.5|15599.5|98
1631118580000|2021-09-08 16:29:40|15600.7|15599.7|15600.7|15599.7|15601.4|15600.4|15600.2|15599.2|59
1631118590000|2021-09-08 16:29:50|15601.4|15600.4|15602.2|15601.2|15602.4|15601.4|15600.6|15599.6|55
1631118600000|2021-09-08 16:30:00|15602.1|15601.1|15601.7|15600.7|15603.2|15602.2|15601.7|15600.7|157
1631118610000|2021-09-08 16:30:10|15602|15601|15601.7|15600.7|15602.4|15601.4|15600.6|15599.6|126
1631118620000|2021-09-08 16:30:20|15601.6|15600.6|15601.4|15600.4|15601.6|15600.6|15599.9|15598.9|119
1631118630000|2021-09-08 16:30:30|15601.2|15600.2|15602.4|15601.4|15603.2|15602.2|15601.2|15600.2|133
1631118640000|2021-09-08 16:30:40|15602.6|15601.6|15599.5|15598.5|15604|15603|15599.4|15598.4|242
1631118650000|2021-09-08 16:30:50|15599.4|15598.4|15598.6|15597.6|15600|15599|15598.1|15597.1|171
1631118660000|2021-09-08 16:31:00|15598.5|15597.5|15598.1|15597.1|15600|15599|15597.9|15596.9|142
1631118670000|2021-09-08 16:31:10|15598|15597|15599.2|15598.2|15599.9|15598.9|15597.9|15596.9|71
1631118680000|2021-09-08 16:31:20|15599.4|15598.4|15598.6|15597.6|15599.9|15598.9|15598.4|15597.4|58
1631118690000|2021-09-08 16:31:30|15598.5|15597.5|15599.4|15598.4|15599.6|15598.6|15598.1|15597.1|74
1631118700000|2021-09-08 16:31:40|15599.1|15598.1|15598|15597|15599.9|15598.9|15597.1|15596.1|185
1631118710000|2021-09-08 16:31:50|15597.9|15596.9|15598|15597|15598.5|15597.5|15597.6|15596.6|121
1631118720000|2021-09-08 16:32:00|15598.1|15597.1|15598.6|15597.6|15599.6|15598.6|15598|15597|134
1631118730000|2021-09-08 16:32:10|15598.5|15597.5|15597.5|15596.5|15598.5|15597.5|15596.9|15595.9|106
1631118740000|2021-09-08 16:32:20|15597.4|15596.4|15599|15598|15599.9|15598.9|15596|15595|227
1631118750000|2021-09-08 16:32:30|15598.9|15597.9|15599|15598|15600.6|15599.6|15597.9|15596.9|392
1631118760000|2021-09-08 16:32:40|15598.9|15597.9|15599.6|15598.6|15600.1|15599.1|15598.5|15597.5|137
1631118770000|2021-09-08 16:32:50|15599.7|15598.7|15597.7|15596.7|15599.7|15598.7|15597.5|15596.5|58
1631118780000|2021-09-08 16:33:00|15597.6|15596.6|15599|15598|15599.6|15598.6|15596.1|15595.1|187
1631118790000|2021-09-08 16:33:10|15598.9|15597.9|15598.6|15597.6|15600.1|15599.1|15598.1|15597.1|124
1631118800000|2021-09-08 16:33:20|15598.5|15597.5|15598.4|15597.4|15599.2|15598.2|15598|15597|31
1631118810000|2021-09-08 16:33:30|15598.5|15597.5|15597.2|15596.2|15598.5|15597.5|15596.6|15595.6|63
1631118820000|2021-09-08 16:33:40|15597.1|15596.1|15597.4|15596.4|15597.4|15596.4|15596.2|15595.2|163
1631118830000|2021-09-08 16:33:50|15597.5|15596.5|15598.5|15597.5|15599.6|15598.6|15597.2|15596.2|172
1631118840000|2021-09-08 16:34:00|15598.6|15597.6|15599.2|15598.2|15599.6|15598.6|15598.2|15597.2|83
1631118850000|2021-09-08 16:34:10|15599.1|15598.1|15599.4|15598.4|15599.4|15598.4|15598.4|15597.4|36
1631118860000|2021-09-08 16:34:20|15599.2|15598.2|15599.2|15598.2|15600.9|15599.9|15598.6|15597.6|152
1631118870000|2021-09-08 16:34:30|15599.1|15598.1|15598.7|15597.7|15601.9|15600.9|15598.7|15597.7|82
1631118880000|2021-09-08 16:34:40|15598.9|15597.9|15599.7|15598.7|15599.9|15598.9|15598.6|15597.6|96
1631118890000|2021-09-08 16:34:50|15599.6|15598.6|15601.4|15600.4|15601.4|15600.4|15599.1|15598.1|67
1631118900000|2021-09-08 16:35:00|15602.1|15601.1|15603.2|15602.2|15604|15603|15601.9|15600.9|319
1631118910000|2021-09-08 16:35:10|15603.4|15602.4|15603.9|15602.9|15604.6|15603.6|15601.9|15600.9|144
1631118920000|2021-09-08 16:35:20|15603.4|15602.4|15602|15601|15603.5|15602.5|15600.9|15599.9|170
1631118930000|2021-09-08 16:35:30|15601.9|15600.9|15600.5|15599.5|15602.1|15601.1|15600.2|15599.2|104
1631118940000|2021-09-08 16:35:40|15600.6|15599.6|15599.9|15598.9|15600.7|15599.7|15599.9|15598.9|80
1631118950000|2021-09-08 16:35:50|15600|15599|15598.7|15597.7|15600.6|15599.6|15598.7|15597.7|92
1631118960000|2021-09-08 16:36:00|15598.9|15597.9|15599|15598|15599.4|15598.4|15597.6|15596.6|110
1631118970000|2021-09-08 16:36:10|15598.9|15597.9|15597.2|15596.2|15598.9|15597.9|15597.2|15596.2|94
1631118980000|2021-09-08 16:36:20|15597.1|15596.1|15596.1|15595.1|15597.1|15596.1|15595.5|15594.5|234
1631118990000|2021-09-08 16:36:30|15596.2|15595.2|15595.5|15594.5|15596.4|15595.4|15594.7|15593.7|224
1631119000000|2021-09-08 16:36:40|15595.4|15594.4|15595.7|15594.7|15596.1|15595.1|15595.4|15594.4|121
1631119010000|2021-09-08 16:36:50|15595.6|15594.6|15594.6|15593.6|15596.1|15595.1|15594.4|15593.4|112
1631119020000|2021-09-08 16:37:00|15594.5|15593.5|15595.1|15594.1|15595.4|15594.4|15593.2|15592.2|314
1631119030000|2021-09-08 16:37:10|15595|15594|15594.5|15593.5|15595.1|15594.1|15593.6|15592.6|94
1631119040000|2021-09-08 16:37:20|15594.4|15593.4|15593.2|15592.2|15594.5|15593.5|15593.1|15592.1|107
1631119050000|2021-09-08 16:37:30|15593.1|15592.1|15592.1|15591.1|15593.9|15592.9|15591.9|15590.9|191
1631119060000|2021-09-08 16:37:40|15592|15591|15591.9|15590.9|15593|15592|15591.1|15590.1|355
1631119070000|2021-09-08 16:37:50|15591.7|15590.7|15592.2|15591.2|15592.9|15591.9|15591.2|15590.2|160
1631119080000|2021-09-08 16:38:00|15592.4|15591.4|15592.6|15591.6|15592.9|15591.9|15592.1|15591.1|115
1631119090000|2021-09-08 16:38:10|15592.7|15591.7|15592.1|15591.1|15593.2|15592.2|15592.1|15591.1|130
1631119100000|2021-09-08 16:38:20|15592.4|15591.4|15591.1|15590.1|15592.4|15591.4|15591.1|15590.1|78
1631119110000|2021-09-08 16:38:30|15590.9|15589.9|15589.1|15588.1|15591|15590|15589.1|15588.1|333
1631119120000|2021-09-08 16:38:40|15589.5|15588.5|15590.1|15589.1|15591.6|15590.6|15589.2|15588.2|168
1631119130000|2021-09-08 16:38:50|15590.5|15589.5|15590.9|15589.9|15591.1|15590.1|15590.2|15589.2|91
1631119140000|2021-09-08 16:39:00|15591|15590|15591.2|15590.2|15591.7|15590.7|15590.4|15589.4|117
1631119150000|2021-09-08 16:39:10|15591.1|15590.1|15591.6|15590.6|15591.9|15590.9|15590.4|15589.4|102
1631119160000|2021-09-08 16:39:20|15591.7|15590.7|15590.9|15589.9|15591.7|15590.7|15590.1|15589.1|65
1631119170000|2021-09-08 16:39:30|15591|15590|15589.6|15588.6|15591.4|15590.4|15589.5|15588.5|91
1631119180000|2021-09-08 16:39:40|15589.4|15588.4|15589.1|15588.1|15589.6|15588.6|15588|15587|187
1631119190000|2021-09-08 16:39:50|15589|15588|15589.2|15588.2|15589.7|15588.7|15588.9|15587.9|78
1631119200000|2021-09-08 16:40:00|15589.1|15588.1|15589.2|15588.2|15589.9|15588.9|15588.5|15587.5|114
1631119210000|2021-09-08 16:40:10|15589.4|15588.4|15590.7|15589.7|15591.5|15590.5|15589|15588|199
1631119220000|2021-09-08 16:40:20|15590.9|15589.9|15591.6|15590.6|15592.1|15591.1|15590.5|15589.5|108
1631119230000|2021-09-08 16:40:30|15591.7|15590.7|15592.1|15591.1|15592.1|15591.1|15590.9|15589.9|150
1631119240000|2021-09-08 16:40:40|15592.2|15591.2|15590.6|15589.6|15592.4|15591.4|15590.6|15589.6|74
1631119250000|2021-09-08 16:40:50|15590.1|15589.1|15590.6|15589.6|15591|15590|15588.9|15587.9|157
1631119260000|2021-09-08 16:41:00|15590.5|15589.5|15591|15590|15592.5|15591.5|15590.2|15589.2|175
1631119270000|2021-09-08 16:41:10|15591.1|15590.1|15590.6|15589.6|15591.5|15590.5|15590.2|15589.2|57
1631119280000|2021-09-08 16:41:20|15590.5|15589.5|15592.7|15591.7|15593|15592|15590.4|15589.4|106
1631119290000|2021-09-08 16:41:30|15592.9|15591.9|15592|15591|15593|15592|15591|15590|142
1631119300000|2021-09-08 16:41:40|15592.1|15591.1|15592.1|15591.1|15593.1|15592.1|15591.4|15590.4|209
1631119310000|2021-09-08 16:41:50|15592.6|15591.6|15593.4|15592.4|15593.5|15592.5|15592.2|15591.2|102
1631119320000|2021-09-08 16:42:00|15593.2|15592.2|15596.9|15595.9|15596.9|15595.9|15593.2|15592.2|242
1631119330000|2021-09-08 16:42:10|15596.6|15595.6|15597.4|15596.4|15598.1|15597.1|15596.5|15595.5|177
1631119340000|2021-09-08 16:42:20|15597.2|15596.2|15594|15593|15597.4|15596.4|15593.5|15592.5|131
1631119350000|2021-09-08 16:42:30|15594.1|15593.1|15592.9|15591.9|15595.1|15594.1|15592.7|15591.7|132
1631119360000|2021-09-08 16:42:40|15593|15592|15593|15592|15593.7|15592.7|15591.9|15590.9|116
1631119370000|2021-09-08 16:42:50|15592.9|15591.9|15591.7|15590.7|15592.9|15591.9|15591.1|15590.1|157
1631119380000|2021-09-08 16:43:00|15591.6|15590.6|15592.4|15591.4|15593.1|15592.1|15591.5|15590.5|126
1631119390000|2021-09-08 16:43:10|15592.5|15591.5|15592.1|15591.1|15592.6|15591.6|15591.1|15590.1|64
1631119400000|2021-09-08 16:43:20|15592.4|15591.4|15591|15590|15592.4|15591.4|15590.4|15589.4|106
1631119410000|2021-09-08 16:43:30|15590.6|15589.6|15590.5|15589.5|15591.5|15590.5|15590.5|15589.5|79
1631119420000|2021-09-08 16:43:40|15590.4|15589.4|15590.2|15589.2|15590.9|15589.9|15590.1|15589.1|58
1631119430000|2021-09-08 16:43:50|15590.1|15589.1|15591.2|15590.2|15591.4|15590.4|15589.6|15588.6|84
1631119440000|2021-09-08 16:44:00|15591.1|15590.1|15591.1|15590.1|15591.6|15590.6|15590|15589|76
1631119450000|2021-09-08 16:44:10|15590.9|15589.9|15591.6|15590.6|15591.7|15590.7|15590.4|15589.4|34
1631119460000|2021-09-08 16:44:20|15591.5|15590.5|15590.4|15589.4|15591.6|15590.6|15589.4|15588.4|67
1631119470000|2021-09-08 16:44:30|15590.2|15589.2|15589|15588|15590.4|15589.4|15588.7|15587.7|78
1631119480000|2021-09-08 16:44:40|15588.9|15587.9|15588.7|15587.7|15589.1|15588.1|15588.4|15587.4|78
1631119490000|2021-09-08 16:44:50|15588.6|15587.6|15589.9|15588.9|15590.9|15589.9|15588.4|15587.4|103
1631119500000|2021-09-08 16:45:00|15589.7|15588.7|15588.7|15587.7|15589.7|15588.7|15588.4|15587.4|133
1631119510000|2021-09-08 16:45:10|15588.6|15587.6|15586.5|15585.5|15588.6|15587.6|15585.4|15584.4|386
1631119520000|2021-09-08 16:45:20|15586.6|15585.6|15586.1|15585.1|15587.2|15586.2|15585.9|15584.9|169
1631119530000|2021-09-08 16:45:30|15586.2|15585.2|15586.5|15585.5|15587.4|15586.4|15585.7|15584.7|174
1631119540000|2021-09-08 16:45:40|15586.6|15585.6|15585.4|15584.4|15586.9|15585.9|15585.4|15584.4|109
1631119550000|2021-09-08 16:45:50|15585.5|15584.5|15585.1|15584.1|15585.6|15584.6|15584.9|15583.9|124
1631119560000|2021-09-08 16:46:00|15585|15584|15585.9|15584.9|15587.1|15586.1|15585|15584|173
1631119570000|2021-09-08 16:46:10|15585.7|15584.7|15584.5|15583.5|15585.7|15584.7|15583.4|15582.4|228
1631119580000|2021-09-08 16:46:20|15584.4|15583.4|15584.1|15583.1|15585.6|15584.6|15583.7|15582.7|107
1631119590000|2021-09-08 16:46:30|15584|15583|15582.1|15581.1|15584|15583|15581.6|15580.6|360
1631119600000|2021-09-08 16:46:40|15582.2|15581.2|15582.4|15581.4|15582.6|15581.6|15581.4|15580.4|249
1631119610000|2021-09-08 16:46:50|15582.5|15581.5|15584.2|15583.2|15584.2|15583.2|15582.1|15581.1|137
1631119620000|2021-09-08 16:47:00|15584|15583|15582.6|15581.6|15584.1|15583.1|15582.2|15581.2|150
1631119630000|2021-09-08 16:47:10|15582.5|15581.5|15584.1|15583.1|15584.1|15583.1|15581|15580|125
1631119640000|2021-09-08 16:47:20|15584.5|15583.5|15582.6|15581.6|15584.5|15583.5|15582|15581|77
1631119650000|2021-09-08 16:47:30|15582.9|15581.9|15580.7|15579.7|15583.1|15582.1|15580.6|15579.6|147
1631119660000|2021-09-08 16:47:40|15581|15580|15582.9|15581.9|15582.9|15581.9|15580.6|15579.6|93
1631119670000|2021-09-08 16:47:50|15582.6|15581.6|15583|15582|15583.4|15582.4|15582.1|15581.1|93
1631119680000|2021-09-08 16:48:00|15583.1|15582.1|15582.5|15581.5|15583.1|15582.1|15581.1|15580.1|311
1631119690000|2021-09-08 16:48:10|15582.6|15581.6|15581.6|15580.6|15582.6|15581.6|15581.4|15580.4|78
1631119700000|2021-09-08 16:48:20|15581.5|15580.5|15581.2|15580.2|15581.9|15580.9|15580.9|15579.9|53
1631119710000|2021-09-08 16:48:30|15581.4|15580.4|15582.1|15581.1|15582.6|15581.6|15581.1|15580.1|52
1631119720000|2021-09-08 16:48:40|15581.9|15580.9|15581.7|15580.7|15583.1|15582.1|15581.4|15580.4|111
1631119730000|2021-09-08 16:48:50|15581.6|15580.6|15580.4|15579.4|15581.7|15580.7|15580.2|15579.2|155
1631119740000|2021-09-08 16:49:00|15580.5|15579.5|15583.9|15582.9|15584.6|15583.6|15580.1|15579.1|280
1631119750000|2021-09-08 16:49:10|15583.4|15582.4|15583.9|15582.9|15584.2|15583.2|15582.4|15581.4|123
1631119760000|2021-09-08 16:49:20|15584|15583|15585.2|15584.2|15585.9|15584.9|15582.4|15581.4|227
1631119770000|2021-09-08 16:49:30|15585.4|15584.4|15587.9|15586.9|15588.4|15587.4|15585.2|15584.2|308
1631119780000|2021-09-08 16:49:40|15587.7|15586.7|15587.1|15586.1|15588.2|15587.2|15587.1|15586.1|162
1631119790000|2021-09-08 16:49:50|15587.2|15586.2|15585.7|15584.7|15587.5|15586.5|15585.6|15584.6|87
1631119800000|2021-09-08 16:50:00|15585.9|15584.9|15586.6|15585.6|15587.1|15586.1|15585.6|15584.6|113
1631119810000|2021-09-08 16:50:10|15586.5|15585.5|15585.2|15584.2|15586.5|15585.5|15584.6|15583.6|102
1631119820000|2021-09-08 16:50:20|15585.4|15584.4|15582.6|15581.6|15585.5|15584.5|15582.4|15581.4|251
1631119830000|2021-09-08 16:50:30|15582.4|15581.4|15582|15581|15582.6|15581.6|15580.9|15579.9|165
1631119840000|2021-09-08 16:50:40|15582.1|15581.1|15583.4|15582.4|15584.4|15583.4|15581.9|15580.9|90
1631119850000|2021-09-08 16:50:50|15583|15582|15582.1|15581.1|15583.5|15582.5|15582|15581|42
1631119860000|2021-09-08 16:51:00|15582.2|15581.2|15582.2|15581.2|15582.6|15581.6|15580.4|15579.4|138
1631119870000|2021-09-08 16:51:10|15582.1|15581.1|15584.6|15583.6|15584.9|15583.9|15581.6|15580.6|105
1631119880000|2021-09-08 16:51:20|15584.5|15583.5|15584.5|15583.5|15585.2|15584.2|15584.1|15583.1|90
1631119890000|2021-09-08 16:51:30|15584.6|15583.6|15585.7|15584.7|15586|15585|15583.7|15582.7|71
1631119900000|2021-09-08 16:51:40|15585.6|15584.6|15585.2|15584.2|15586|15585|15584.7|15583.7|42
1631119910000|2021-09-08 16:51:50|15585.1|15584.1|15583.9|15582.9|15586.1|15585.1|15583.9|15582.9|73
1631119920000|2021-09-08 16:52:00|15584.1|15583.1|15583.2|15582.2|15584.6|15583.6|15583|15582|73
1631119930000|2021-09-08 16:52:10|15583.4|15582.4|15582.6|15581.6|15583.6|15582.6|15582.5|15581.5|80
1631119940000|2021-09-08 16:52:20|15582.7|15581.7|15582.5|15581.5|15583.2|15582.2|15581.4|15580.4|109
1631119950000|2021-09-08 16:52:30|15582.2|15581.2|15582.9|15581.9|15584|15583|15581.9|15580.9|86
1631119960000|2021-09-08 16:52:40|15582.7|15581.7|15584.4|15583.4|15584.6|15583.6|15582.4|15581.4|95
1631119970000|2021-09-08 16:52:50|15584.1|15583.1|15585.7|15584.7|15585.7|15584.7|15583.7|15582.7|81
1631119980000|2021-09-08 16:53:00|15585.9|15584.9|15585.2|15584.2|15585.9|15584.9|15584.4|15583.4|99
1631119990000|2021-09-08 16:53:10|15585.1|15584.1|15586.6|15585.6|15586.6|15585.6|15585.1|15584.1|67
1631120000000|2021-09-08 16:53:20|15586.5|15585.5|15587.5|15586.5|15588.6|15587.6|15586.1|15585.1|142
1631120010000|2021-09-08 16:53:30|15587.6|15586.6|15587.9|15586.9|15588.4|15587.4|15587.2|15586.2|69
1631120020000|2021-09-08 16:53:40|15587.7|15586.7|15586.9|15585.9|15588|15587|15586.4|15585.4|58
1631120030000|2021-09-08 16:53:50|15587|15586|15585.2|15584.2|15587|15586|15585.2|15584.2|69
1631120040000|2021-09-08 16:54:00|15585.5|15584.5|15584.9|15583.9|15586.6|15585.6|15584.6|15583.6|95
1631120050000|2021-09-08 16:54:10|15585|15584|15587.1|15586.1|15587.1|15586.1|15584.5|15583.5|54
1631120060000|2021-09-08 16:54:20|15587|15586|15586.5|15585.5|15588|15587|15586.5|15585.5|79
1631120070000|2021-09-08 16:54:30|15586.4|15585.4|15587.7|15586.7|15588.1|15587.1|15586|15585|87
1631120080000|2021-09-08 16:54:40|15587.9|15586.9|15584.1|15583.1|15587.9|15586.9|15584|15583|95
1631120090000|2021-09-08 16:54:50|15584.2|15583.2|15583.9|15582.9|15584.4|15583.4|15582.9|15581.9|128
1631120100000|2021-09-08 16:55:00|15583.5|15582.5|15583.6|15582.6|15585|15584|15582.4|15581.4|136
1631120110000|2021-09-08 16:55:10|15583.5|15582.5|15585.9|15584.9|15586.2|15585.2|15581.9|15580.9|124
1631120120000|2021-09-08 16:55:20|15586|15585|15584.1|15583.1|15586|15585|15584.1|15583.1|54
1631120130000|2021-09-08 16:55:30|15584.2|15583.2|15582.1|15581.1|15584.2|15583.2|15582.1|15581.1|69
1631120140000|2021-09-08 16:55:40|15582|15581|15583.6|15582.6|15583.9|15582.9|15581.7|15580.7|51
1631120150000|2021-09-08 16:55:50|15583.7|15582.7|15583.6|15582.6|15584.7|15583.7|15583.2|15582.2|42
1631120160000|2021-09-08 16:56:00|15583.5|15582.5|15583.6|15582.6|15584.5|15583.5|15582|15581|82
1631120170000|2021-09-08 16:56:10|15583.7|15582.7|15583.1|15582.1|15584.5|15583.5|15583|15582|41
1631120180000|2021-09-08 16:56:20|15583.2|15582.2|15581|15580|15583.2|15582.2|15581|15580|78
1631120190000|2021-09-08 16:56:30|15580.7|15579.7|15580.5|15579.5|15582|15581|15579.7|15578.7|97
1631120200000|2021-09-08 16:56:40|15580.4|15579.4|15579.5|15578.5|15580.9|15579.9|15579|15578|137
1631120210000|2021-09-08 16:56:50|15579.6|15578.6|15580.6|15579.6|15581|15580|15579.4|15578.4|146
1631120220000|2021-09-08 16:57:00|15580.5|15579.5|15580.1|15579.1|15581.7|15580.7|15580|15579|101
1631120230000|2021-09-08 16:57:10|15580|15579|15581.4|15580.4|15581.7|15580.7|15579.9|15578.9|87
1631120240000|2021-09-08 16:57:20|15581.5|15580.5|15583.7|15582.7|15583.9|15582.9|15581.4|15580.4|102
1631120250000|2021-09-08 16:57:30|15583.9|15582.9|15583.4|15582.4|15583.9|15582.9|15582.9|15581.9|44
1631120260000|2021-09-08 16:57:40|15583.2|15582.2|15584.7|15583.7|15585.2|15584.2|15582.9|15581.9|81
1631120270000|2021-09-08 16:57:50|15584.6|15583.6|15584.2|15583.2|15584.7|15583.7|15583.6|15582.6|51
1631120280000|2021-09-08 16:58:00|15584|15583|15581.9|15580.9|15584|15583|15581.9|15580.9|60
1631120290000|2021-09-08 16:58:10|15581.7|15580.7|15581.4|15580.4|15582.5|15581.5|15581.2|15580.2|126
1631120300000|2021-09-08 16:58:20|15581|15580|15581.5|15580.5|15582.7|15581.7|15581|15580|92
1631120310000|2021-09-08 16:58:30|15581.4|15580.4|15580.1|15579.1|15581.4|15580.4|15579.5|15578.5|99
1631120320000|2021-09-08 16:58:40|15580|15579|15579.7|15578.7|15580.7|15579.7|15579.7|15578.7|45
1631120330000|2021-09-08 16:58:50|15579.9|15578.9|15580.5|15579.5|15581|15580|15579.9|15578.9|95
1631120340000|2021-09-08 16:59:00|15580.2|15579.2|15580.1|15579.1|15580.4|15579.4|15578.9|15577.9|228
1631120350000|2021-09-08 16:59:10|15580.2|15579.2|15580.9|15579.9|15581|15580|15579.6|15578.6|83
1631120360000|2021-09-08 16:59:20|15581|15580|15579.2|15578.2|15581.7|15580.7|15579|15578|85
1631120370000|2021-09-08 16:59:30|15579.1|15578.1|15577.5|15576.5|15580.4|15579.4|15577.5|15576.5|128
1631120380000|2021-09-08 16:59:40|15578|15577|15578.2|15577.2|15579.9|15578.9|15577.9|15576.9|68
1631120390000|2021-09-08 16:59:50|15578.4|15577.4|15578.5|15577.5|15579.1|15578.1|15578|15577|64
1631120400000|2021-09-08 17:00:00|15578.4|15577.4|15578|15577|15580.4|15579.4|15577.5|15576.5|174
1631120410000|2021-09-08 17:00:10|15577.9|15576.9|15579.6|15578.6|15579.6|15578.6|15577.6|15576.6|98
1631120420000|2021-09-08 17:00:20|15579.5|15578.5|15580.6|15579.6|15580.9|15579.9|15579|15578|181
1631120430000|2021-09-08 17:00:30|15580.7|15579.7|15583.1|15582.1|15583.5|15582.5|15580.2|15579.2|172
1631120440000|2021-09-08 17:00:40|15583.2|15582.2|15584.6|15583.6|15586.4|15585.4|15583.2|15582.2|185
1631120450000|2021-09-08 17:00:50|15584.4|15583.4|15584|15583|15585.1|15584.1|15583.9|15582.9|75
1631120460000|2021-09-08 17:01:00|15584.5|15583.5|15585.5|15584.5|15585.5|15584.5|15582.7|15581.7|120
1631120470000|2021-09-08 17:01:10|15585.4|15584.4|15587.4|15586.4|15587.7|15586.7|15585.2|15584.2|256
1631120480000|2021-09-08 17:01:20|15587.5|15586.5|15585.9|15584.9|15589|15588|15585.5|15584.5|198
1631120490000|2021-09-08 17:01:30|15586|15585|15584.6|15583.6|15586|15585|15584|15583|104
1631120500000|2021-09-08 17:01:40|15584.7|15583.7|15583.4|15582.4|15585.2|15584.2|15582.2|15581.2|101
1631120510000|2021-09-08 17:01:50|15583.2|15582.2|15581.9|15580.9|15583.2|15582.2|15581|15580|93
1631120520000|2021-09-08 17:02:00|15581.2|15580.2|15580.9|15579.9|15581.9|15580.9|15580.4|15579.4|76
1631120530000|2021-09-08 17:02:10|15581.1|15580.1|15581.1|15580.1|15581.4|15580.4|15579.5|15578.5|115
1631120540000|2021-09-08 17:02:20|15581.2|15580.2|15588.6|15587.6|15590.2|15589.2|15580.9|15579.9|756
1631120550000|2021-09-08 17:02:30|15588.5|15587.5|15582.9|15581.9|15588.7|15587.7|15582.1|15581.1|216
1631120560000|2021-09-08 17:02:40|15582.2|15581.2|15582.6|15581.6|15584|15583|15582.1|15581.1|81
1631120570000|2021-09-08 17:02:50|15582.4|15581.4|15582|15581|15583.2|15582.2|15581.7|15580.7|71
1631120580000|2021-09-08 17:03:00|15581.9|15580.9|15584.7|15583.7|15585.4|15584.4|15581.9|15580.9|183
1631120590000|2021-09-08 17:03:10|15584.6|15583.6|15587|15586|15587.1|15586.1|15583.2|15582.2|108
1631120600000|2021-09-08 17:03:20|15587.4|15586.4|15588.6|15587.6|15589|15588|15586.4|15585.4|203
1631120610000|2021-09-08 17:03:30|15588.5|15587.5|15589.4|15588.4|15591|15590|15588|15587|262
1631120620000|2021-09-08 17:03:40|15589.2|15588.2|15584.6|15583.6|15589.4|15588.4|15584.2|15583.2|134
1631120630000|2021-09-08 17:03:50|15584.2|15583.2|15584|15583|15584.6|15583.6|15582.7|15581.7|90
1631120640000|2021-09-08 17:04:00|15583.7|15582.7|15583.6|15582.6|15585.5|15584.5|15582.5|15581.5|166
1631120650000|2021-09-08 17:04:10|15583.4|15582.4|15581.4|15580.4|15583.9|15582.9|15581.2|15580.2|92
1631120660000|2021-09-08 17:04:20|15581.6|15580.6|15586.9|15585.9|15586.9|15585.9|15581.6|15580.6|93
1631120670000|2021-09-08 17:04:30|15586.7|15585.7|15588|15587|15588.2|15587.2|15586.4|15585.4|151
1631120680000|2021-09-08 17:04:40|15587.9|15586.9|15588.9|15587.9|15589.2|15588.2|15587.1|15586.1|118
1631120690000|2021-09-08 17:04:50|15588.7|15587.7|15588.9|15587.9|15589.1|15588.1|15587.5|15586.5|46
1631120700000|2021-09-08 17:05:00|15589|15588|15589|15588|15589.2|15588.2|15587.7|15586.7|216
1631120710000|2021-09-08 17:05:10|15589.1|15588.1|15591.5|15590.5|15591.5|15590.5|15587|15586|251
1631120720000|2021-09-08 17:05:20|15591.4|15590.4|15590.5|15589.5|15592.1|15591.1|15589.6|15588.6|324
1631120730000|2021-09-08 17:05:30|15590.6|15589.6|15592.1|15591.1|15593.1|15592.1|15590.4|15589.4|167
1631120740000|2021-09-08 17:05:40|15591.9|15590.9|15589.9|15588.9|15592.4|15591.4|15589.5|15588.5|121
1631120750000|2021-09-08 17:05:50|15589.7|15588.7|15589.9|15588.9|15591|15590|15589.6|15588.6|43
1631120760000|2021-09-08 17:06:00|15589.7|15588.7|15593|15592|15593.2|15592.2|15589.1|15588.1|145
1631120770000|2021-09-08 17:06:10|15592.7|15591.7|15591.6|15590.6|15593|15592|15591.1|15590.1|81
1631120780000|2021-09-08 17:06:20|15591.5|15590.5|15591.1|15590.1|15591.9|15590.9|15590.7|15589.7|43
1631120790000|2021-09-08 17:06:30|15591.2|15590.2|15596.2|15595.2|15596.6|15595.6|15589.7|15588.7|256
1631120800000|2021-09-08 17:06:40|15596.1|15595.1|15599|15598|15599.6|15598.6|15596.1|15595.1|473
1631120810000|2021-09-08 17:06:50|15599.1|15598.1|15599.7|15598.7|15599.7|15598.7|15597.1|15596.1|241
1631120820000|2021-09-08 17:07:00|15599.6|15598.6|15598.5|15597.5|15599.7|15598.7|15598|15597|112
1631120830000|2021-09-08 17:07:10|15598.6|15597.6|15599.7|15598.7|15600.2|15599.2|15597.7|15596.7|134
1631120840000|2021-09-08 17:07:20|15599.6|15598.6|15598.1|15597.1|15599.7|15598.7|15596.9|15595.9|150
1631120850000|2021-09-08 17:07:30|15598|15597|15598|15597|15599.2|15598.2|15597.2|15596.2|82
1631120860000|2021-09-08 17:07:40|15598.1|15597.1|15598.4|15597.4|15599.4|15598.4|15597.6|15596.6|89
1631120870000|2021-09-08 17:07:50|15598.6|15597.6|15600.2|15599.2|15600.2|15599.2|15597.2|15596.2|97
1631120880000|2021-09-08 17:08:00|15600.1|15599.1|15596.4|15595.4|15600.7|15599.7|15594.4|15593.4|214
1631120890000|2021-09-08 17:08:10|15596.2|15595.2|15594.9|15593.9|15596.2|15595.2|15594.6|15593.6|114
1631120900000|2021-09-08 17:08:20|15595|15594|15594.4|15593.4|15595.7|15594.7|15593.4|15592.4|105
1631120910000|2021-09-08 17:08:30|15594.2|15593.2|15595|15594|15595.4|15594.4|15594|15593|93
1631120920000|2021-09-08 17:08:40|15594.6|15593.6|15593|15592|15595|15594|15592.9|15591.9|110
1631120930000|2021-09-08 17:08:50|15592.9|15591.9|15590.4|15589.4|15593.2|15592.2|15588.7|15587.7|408
1631120940000|2021-09-08 17:09:00|15590|15589|15588.9|15587.9|15590|15589|15587.2|15586.2|240
1631120950000|2021-09-08 17:09:10|15589|15588|15591.1|15590.1|15591.4|15590.4|15589|15588|94
1631120960000|2021-09-08 17:09:20|15590.7|15589.7|15589.2|15588.2|15591.4|15590.4|15588.4|15587.4|94
1631120970000|2021-09-08 17:09:30|15589.1|15588.1|15586.2|15585.2|15589.1|15588.1|15585.4|15584.4|213
1631120980000|2021-09-08 17:09:40|15586.1|15585.1|15586.2|15585.2|15587|15586|15585.9|15584.9|116
1631120990000|2021-09-08 17:09:50|15586.4|15585.4|15585.1|15584.1|15586.7|15585.7|15584.7|15583.7|124
1631121000000|2021-09-08 17:10:00|15585.5|15584.5|15587.6|15586.6|15588.2|15587.2|15585.4|15584.4|232
1631121010000|2021-09-08 17:10:10|15587.5|15586.5|15585.4|15584.4|15588.5|15587.5|15583.7|15582.7|162
1631121020000|2021-09-08 17:10:20|15585.1|15584.1|15587|15586|15587.1|15586.1|15584.4|15583.4|103
1631121030000|2021-09-08 17:10:30|15586.9|15585.9|15585.9|15584.9|15587.5|15586.5|15585|15584|56
1631121040000|2021-09-08 17:10:40|15586|15585|15585.9|15584.9|15586.1|15585.1|15585|15584|64
1631121050000|2021-09-08 17:10:50|15585.6|15584.6|15584.2|15583.2|15586|15585|15583.7|15582.7|65
1631121060000|2021-09-08 17:11:00|15584.4|15583.4|15585.4|15584.4|15586.2|15585.2|15584.1|15583.1|86
1631121070000|2021-09-08 17:11:10|15585.5|15584.5|15585.7|15584.7|15586.5|15585.5|15585.2|15584.2|77
1631121080000|2021-09-08 17:11:20|15585.9|15584.9|15583.9|15582.9|15586|15585|15583.7|15582.7|47
1631121090000|2021-09-08 17:11:30|15583.7|15582.7|15583.9|15582.9|15584.6|15583.6|15583|15582|110
1631121100000|2021-09-08 17:11:40|15583.7|15582.7|15584.2|15583.2|15585.9|15584.9|15583.7|15582.7|106
1631121110000|2021-09-08 17:11:50|15584.1|15583.1|15584.5|15583.5|15585.2|15584.2|15584|15583|38
1631121120000|2021-09-08 17:12:00|15584.6|15583.6|15586.6|15585.6|15587|15586|15584.2|15583.2|95
1631121130000|2021-09-08 17:12:10|15586.7|15585.7|15585.9|15584.9|15587.1|15586.1|15585.6|15584.6|65
1631121140000|2021-09-08 17:12:20|15585.7|15584.7|15588.4|15587.4|15588.4|15587.4|15585.7|15584.7|66
1631121150000|2021-09-08 17:12:30|15588.2|15587.2|15590|15589|15590.2|15589.2|15588.2|15587.2|122
1631121160000|2021-09-08 17:12:40|15589.9|15588.9|15591.4|15590.4|15591.5|15590.5|15589.2|15588.2|133
1631121170000|2021-09-08 17:12:50|15591.2|15590.2|15591.4|15590.4|15591.5|15590.5|15590.1|15589.1|111
1631121180000|2021-09-08 17:13:00|15591.2|15590.2|15592.6|15591.6|15592.7|15591.7|15590.7|15589.7|127
1631121190000|2021-09-08 17:13:10|15592.2|15591.2|15591.6|15590.6|15593.7|15592.7|15591.6|15590.6|199
1631121200000|2021-09-08 17:13:20|15591.5|15590.5|15591.9|15590.9|15592.6|15591.6|15591.2|15590.2|46
1631121210000|2021-09-08 17:13:30|15592|15591|15592.1|15591.1|15592.5|15591.5|15591.6|15590.6|19
1631121220000|2021-09-08 17:13:40|15592|15591|15588.4|15587.4|15592|15591|15586.5|15585.5|202
1631121230000|2021-09-08 17:13:50|15588.2|15587.2|15587.7|15586.7|15588.2|15587.2|15587.1|15586.1|34
1631121240000|2021-09-08 17:14:00|15587.6|15586.6|15587.1|15586.1|15588.4|15587.4|15586.4|15585.4|91
1631121250000|2021-09-08 17:14:10|15586.7|15585.7|15586.7|15585.7|15587.6|15586.6|15585.7|15584.7|62
1631121260000|2021-09-08 17:14:20|15586.4|15585.4|15585.1|15584.1|15587|15586|15584.2|15583.2|120
1631121270000|2021-09-08 17:14:30|15585.2|15584.2|15585.9|15584.9|15586.5|15585.5|15585.1|15584.1|55
1631121280000|2021-09-08 17:14:40|15586|15585|15586.1|15585.1|15587.7|15586.7|15585.4|15584.4|62
1631121290000|2021-09-08 17:14:50|15586.2|15585.2|15586.2|15585.2|15586.5|15585.5|15584.2|15583.2|90
1631121300000|2021-09-08 17:15:00|15586.1|15585.1|15586.1|15585.1|15587.1|15586.1|15585.4|15584.4|101
1631121310000|2021-09-08 17:15:10|15586.2|15585.2|15587.4|15586.4|15587.4|15586.4|15585.5|15584.5|62
1631121320000|2021-09-08 17:15:20|15587.2|15586.2|15589.5|15588.5|15590.1|15589.1|15587.2|15586.2|134
1631121330000|2021-09-08 17:15:30|15589.7|15588.7|15590.7|15589.7|15590.9|15589.9|15589.6|15588.6|105
1631121340000|2021-09-08 17:15:40|15590.4|15589.4|15586.1|15585.1|15591|15590|15585.5|15584.5|110
1631121350000|2021-09-08 17:15:50|15586|15585|15584.6|15583.6|15586.1|15585.1|15584.1|15583.1|73
1631121360000|2021-09-08 17:16:00|15584.4|15583.4|15585.1|15584.1|15585.7|15584.7|15584.1|15583.1|66
1631121370000|2021-09-08 17:16:10|15584.9|15583.9|15585.4|15584.4|15587.4|15586.4|15584.7|15583.7|64
1631121380000|2021-09-08 17:16:20|15585.5|15584.5|15585.1|15584.1|15585.7|15584.7|15584.2|15583.2|37
1631121390000|2021-09-08 17:16:30|15584.9|15583.9|15585.5|15584.5|15585.7|15584.7|15584.9|15583.9|36
1631121400000|2021-09-08 17:16:40|15585.6|15584.6|15584.6|15583.6|15586.1|15585.1|15584.1|15583.1|86
1631121410000|2021-09-08 17:16:50|15584.4|15583.4|15585.4|15584.4|15585.4|15584.4|15583.5|15582.5|114
1631121420000|2021-09-08 17:17:00|15585.2|15584.2|15586.6|15585.6|15587.2|15586.2|15584.5|15583.5|78
1631121430000|2021-09-08 17:17:10|15586.7|15585.7|15584|15583|15587.2|15586.2|15583.9|15582.9|79
1631121440000|2021-09-08 17:17:20|15583.9|15582.9|15583|15582|15583.9|15582.9|15582.1|15581.1|102
1631121450000|2021-09-08 17:17:30|15582.9|15581.9|15583.7|15582.7|15584.6|15583.6|15581.4|15580.4|182
1631121460000|2021-09-08 17:17:40|15584.1|15583.1|15584.9|15583.9|15585.9|15584.9|15583.2|15582.2|72
1631121470000|2021-09-08 17:17:50|15585|15584|15582.5|15581.5|15585.5|15584.5|15582.5|15581.5|77
1631121480000|2021-09-08 17:18:00|15582.9|15581.9|15586.1|15585.1|15587.2|15586.2|15582.9|15581.9|143
1631121490000|2021-09-08 17:18:10|15585.7|15584.7|15587|15586|15587.1|15586.1|15584.9|15583.9|87
1631121500000|2021-09-08 17:18:20|15586.9|15585.9|15587.1|15586.1|15587.9|15586.9|15585.9|15584.9|92
1631121510000|2021-09-08 17:18:30|15587|15586|15588|15587|15589.9|15588.9|15587|15586|129
1631121520000|2021-09-08 17:18:40|15587.9|15586.9|15589.6|15588.6|15590.4|15589.4|15587.9|15586.9|91
1631121530000|2021-09-08 17:18:50|15589.5|15588.5|15588|15587|15589.7|15588.7|15587.7|15586.7|54
1631121540000|2021-09-08 17:19:00|15587.9|15586.9|15589.2|15588.2|15590|15589|15587.9|15586.9|112
1631121550000|2021-09-08 17:19:10|15589.1|15588.1|15590.5|15589.5|15591.2|15590.2|15588.9|15587.9|105
1631121560000|2021-09-08 17:19:20|15590.6|15589.6|15590.5|15589.5|15590.9|15589.9|15589.4|15588.4|32
1631121570000|2021-09-08 17:19:30|15590.6|15589.6|15593.4|15592.4|15594|15593|15590.6|15589.6|266
1631121580000|2021-09-08 17:19:40|15593.5|15592.5|15593|15592|15593.7|15592.7|15592.7|15591.7|59
1631121590000|2021-09-08 17:19:50|15593.1|15592.1|15594.9|15593.9|15594.9|15593.9|15592.7|15591.7|75
1631121600000|2021-09-08 17:20:00|15594.7|15593.7|15597.1|15596.1|15597.6|15596.6|15592.9|15591.9|329
1631121610000|2021-09-08 17:20:10|15597|15596|15593.2|15592.2|15598.2|15597.2|15593|15592|215
1631121620000|2021-09-08 17:20:20|15593.1|15592.1|15593.6|15592.6|15594.6|15593.6|15592.9|15591.9|109
1631121630000|2021-09-08 17:20:30|15593.5|15592.5|15591.9|15590.9|15593.5|15592.5|15591.2|15590.2|113
1631121640000|2021-09-08 17:20:40|15592|15591|15600.2|15599.2|15600.9|15599.9|15592|15591|499
1631121650000|2021-09-08 17:20:50|15600.4|15599.4|15601.7|15600.7|15602.4|15601.4|15600.4|15599.4|327
1631121660000|2021-09-08 17:21:00|15602|15601|15599.9|15598.9|15602|15601|15598.4|15597.4|266
1631121670000|2021-09-08 17:21:10|15599.7|15598.7|15597|15596|15599.9|15598.9|15596.6|15595.6|102
1631121680000|2021-09-08 17:21:20|15596.6|15595.6|15592.7|15591.7|15596.6|15595.6|15592.7|15591.7|136
1631121690000|2021-09-08 17:21:30|15592.9|15591.9|15591.7|15590.7|15593.7|15592.7|15591.5|15590.5|192
1631121700000|2021-09-08 17:21:40|15591.6|15590.6|15591|15590|15591.9|15590.9|15590.2|15589.2|202
1631121710000|2021-09-08 17:21:50|15590.9|15589.9|15588.9|15587.9|15591.2|15590.2|15588.7|15587.7|141
1631121720000|2021-09-08 17:22:00|15587.7|15586.7|15588.9|15587.9|15590.6|15589.6|15587.7|15586.7|245
1631121730000|2021-09-08 17:22:10|15589|15588|15590.6|15589.6|15590.9|15589.9|15587.5|15586.5|191
1631121740000|2021-09-08 17:22:20|15590.1|15589.1|15587.5|15586.5|15590.5|15589.5|15587.5|15586.5|96
1631121750000|2021-09-08 17:22:30|15587.6|15586.6|15589.4|15588.4|15589.4|15588.4|15587.5|15586.5|53
1631121760000|2021-09-08 17:22:40|15589.2|15588.2|15587.6|15586.6|15590.4|15589.4|15587.5|15586.5|102
1631121770000|2021-09-08 17:22:50|15587.2|15586.2|15586.6|15585.6|15587.9|15586.9|15586.5|15585.5|121
1631121780000|2021-09-08 17:23:00|15586.5|15585.5|15588|15587|15589.7|15588.7|15586.4|15585.4|78
1631121790000|2021-09-08 17:23:10|15587.9|15586.9|15588.4|15587.4|15588.7|15587.7|15586.5|15585.5|126
1631121800000|2021-09-08 17:23:20|15588.5|15587.5|15587.9|15586.9|15588.5|15587.5|15586.9|15585.9|82
1631121810000|2021-09-08 17:23:30|15587.7|15586.7|15588.4|15587.4|15588.9|15587.9|15586.2|15585.2|82
1631121820000|2021-09-08 17:23:40|15588.5|15587.5|15589.1|15588.1|15590.4|15589.4|15588.5|15587.5|105
1631121830000|2021-09-08 17:23:50|15589.2|15588.2|15588|15587|15589.9|15588.9|15587.6|15586.6|31
1631121840000|2021-09-08 17:24:00|15587.9|15586.9|15587|15586|15588|15587|15586.1|15585.1|200
1631121850000|2021-09-08 17:24:10|15586.6|15585.6|15589.5|15588.5|15589.5|15588.5|15586.5|15585.5|51
1631121860000|2021-09-08 17:24:20|15589.2|15588.2|15586.6|15585.6|15589.5|15588.5|15586.6|15585.6|67
1631121870000|2021-09-08 17:24:30|15586.7|15585.7|15587.4|15586.4|15588.1|15587.1|15586.6|15585.6|82
1631121880000|2021-09-08 17:24:40|15587.5|15586.5|15589.2|15588.2|15589.2|15588.2|15587.5|15586.5|42
1631121890000|2021-09-08 17:24:50|15589.4|15588.4|15588.6|15587.6|15590.4|15589.4|15587.7|15586.7|111
1631121900000|2021-09-08 17:25:00|15588.9|15587.9|15588.2|15587.2|15589|15588|15587.6|15586.6|72
1631121910000|2021-09-08 17:25:10|15588.4|15587.4|15589.6|15588.6|15590|15589|15587.7|15586.7|112
1631121920000|2021-09-08 17:25:20|15589.5|15588.5|15589.4|15588.4|15590.2|15589.2|15587.9|15586.9|92
1631121930000|2021-09-08 17:25:30|15589.1|15588.1|15591.2|15590.2|15591.4|15590.4|15588.5|15587.5|88
1631121940000|2021-09-08 17:25:40|15592|15591|15592.1|15591.1|15593|15592|15591.6|15590.6|171
1631121950000|2021-09-08 17:25:50|15592|15591|15593.6|15592.6|15593.6|15592.6|15592|15591|143
1631121960000|2021-09-08 17:26:00|15593.5|15592.5|15593.9|15592.9|15594.9|15593.9|15592.5|15591.5|115
1631121970000|2021-09-08 17:26:10|15593.7|15592.7|15594.2|15593.2|15594.6|15593.6|15593.1|15592.1|17
1631121980000|2021-09-08 17:26:20|15594.4|15593.4|15595.4|15594.4|15596.5|15595.5|15594.2|15593.2|129
1631121990000|2021-09-08 17:26:30|15595.2|15594.2|15593.2|15592.2|15595.6|15594.6|15592.9|15591.9|107
1631122000000|2021-09-08 17:26:40|15593.1|15592.1|15594.5|15593.5|15594.5|15593.5|15593|15592|31
1631122010000|2021-09-08 17:26:50|15594.4|15593.4|15594.2|15593.2|15595|15594|15593.5|15592.5|41
1631122020000|2021-09-08 17:27:00|15594.4|15593.4|15593|15592|15594.7|15593.7|15592.6|15591.6|57
1631122030000|2021-09-08 17:27:10|15593.2|15592.2|15592.9|15591.9|15593.2|15592.2|15592.4|15591.4|42
1631122040000|2021-09-08 17:27:20|15592.7|15591.7|15592.2|15591.2|15593.1|15592.1|15591.5|15590.5|70
1631122050000|2021-09-08 17:27:30|15592.4|15591.4|15592.2|15591.2|15593.5|15592.5|15592|15591|24
1631122060000|2021-09-08 17:27:40|15592.9|15591.9|15593.1|15592.1|15594.2|15593.2|15592.2|15591.2|37
1631122070000|2021-09-08 17:27:50|15593.2|15592.2|15595.6|15594.6|15596|15595|15593|15592|73
1631122080000|2021-09-08 17:28:00|15595.7|15594.7|15595.7|15594.7|15596.4|15595.4|15595|15594|209
1631122090000|2021-09-08 17:28:10|15595.9|15594.9|15596.7|15595.7|15596.9|15595.9|15595.5|15594.5|58
1631122100000|2021-09-08 17:28:20|15596.9|15595.9|15598.1|15597.1|15598.4|15597.4|15596.4|15595.4|107
1631122110000|2021-09-08 17:28:30|15597.9|15596.9|15600|15599|15600.4|15599.4|15597.9|15596.9|203
1631122120000|2021-09-08 17:28:40|15599.9|15598.9|15600.1|15599.1|15600.9|15599.9|15599.5|15598.5|148
1631122130000|2021-09-08 17:28:50|15600.4|15599.4|15599.2|15598.2|15601.2|15600.2|15598.5|15597.5|125
1631122140000|2021-09-08 17:29:00|15599.1|15598.1|15598.7|15597.7|15599.5|15598.5|15597.4|15596.4|142
1631122150000|2021-09-08 17:29:10|15598.9|15597.9|15598.2|15597.2|15599.2|15598.2|15596.7|15595.7|142
1631122160000|2021-09-08 17:29:20|15598.1|15597.1|15602.4|15601.4|15602.7|15601.7|15598|15597|208
1631122170000|2021-09-08 17:29:30|15602.2|15601.2|15601.1|15600.1|15602.7|15601.7|15600.5|15599.5|136
1631122180000|2021-09-08 17:29:40|15601|15600|15602.9|15601.9|15602.9|15601.9|15600.4|15599.4|166
1631122190000|2021-09-08 17:29:50|15602.5|15601.5|15603.6|15602.6|15603.9|15602.9|15602|15601|105
1631122200000|2021-09-08 17:30:00|15603.2|15602.2|15605.5|15604.5|15606|15605|15602.2|15601.2|399
1631122210000|2021-09-08 17:30:10|15605.6|15604.6|15607.6|15606.6|15608.9|15607.9|15605|15604|530
1631122220000|2021-09-08 17:30:20|15607.5|15606.5|15606.9|15605.9|15607.7|15606.7|15605.9|15604.9|228
1631122230000|2021-09-08 17:30:30|15607|15606|15603.9|15602.9|15607|15606|15603.9|15602.9|120
1631122240000|2021-09-08 17:30:40|15604|15603|15603.9|15602.9|15606.5|15605.5|15603.9|15602.9|158
1631122250000|2021-09-08 17:30:50|15604|15603|15602.5|15601.5|15604|15603|15601.4|15600.4|100
1631122260000|2021-09-08 17:31:00|15602.4|15601.4|15600.9|15599.9|15602.4|15601.4|15600.7|15599.7|98
1631122270000|2021-09-08 17:31:10|15601|15600|15600|15599|15601|15600|15599.5|15598.5|188
1631122280000|2021-09-08 17:31:20|15599.9|15598.9|15600.9|15599.9|15601.6|15600.6|15599.9|15598.9|108
1631122290000|2021-09-08 17:31:30|15600.7|15599.7|15601.5|15600.5|15601.6|15600.6|15600.5|15599.5|58
1631122300000|2021-09-08 17:31:40|15601.6|15600.6|15603.7|15602.7|15604|15603|15601.2|15600.2|73
1631122310000|2021-09-08 17:31:50|15603.9|15602.9|15604.9|15603.9|15605.4|15604.4|15603.6|15602.6|163
1631122320000|2021-09-08 17:32:00|15604.7|15603.7|15605|15604|15605.5|15604.5|15604.2|15603.2|163
1631122330000|2021-09-08 17:32:10|15604.9|15603.9|15608.1|15607.1|15608.7|15607.7|15604.9|15603.9|174
1631122340000|2021-09-08 17:32:20|15608|15607|15608.2|15607.2|15608.9|15607.9|15606.9|15605.9|86
1631122350000|2021-09-08 17:32:30|15608.4|15607.4|15609|15608|15609|15608|15607.7|15606.7|86
1631122360000|2021-09-08 17:32:40|15608.5|15607.5|15610.2|15609.2|15610.7|15609.7|15608.5|15607.5|350
1631122370000|2021-09-08 17:32:50|15610|15609|15609.6|15608.6|15610|15609|15608.4|15607.4|125
1631122380000|2021-09-08 17:33:00|15609.5|15608.5|15608.9|15607.9|15609.9|15608.9|15608.6|15607.6|115
1631122390000|2021-09-08 17:33:10|15608.7|15607.7|15609|15608|15609|15608|15607.7|15606.7|116
1631122400000|2021-09-08 17:33:20|15608.9|15607.9|15609|15608|15610.1|15609.1|15608.7|15607.7|95
1631122410000|2021-09-08 17:33:30|15608.9|15607.9|15608.4|15607.4|15609.2|15608.2|15608|15607|79
1631122420000|2021-09-08 17:33:40|15607.9|15606.9|15608.1|15607.1|15608.5|15607.5|15607.2|15606.2|77
1631122430000|2021-09-08 17:33:50|15608.2|15607.2|15608|15607|15608.6|15607.6|15607.9|15606.9|79
1631122440000|2021-09-08 17:34:00|15607.9|15606.9|15606.2|15605.2|15607.9|15606.9|15605.1|15604.1|209
1631122450000|2021-09-08 17:34:10|15606.1|15605.1|15604.9|15603.9|15606.6|15605.6|15604.7|15603.7|91
1631122460000|2021-09-08 17:34:20|15604.7|15603.7|15604.6|15603.6|15605.2|15604.2|15604.2|15603.2|82
1631122470000|2021-09-08 17:34:30|15604.7|15603.7|15605.1|15604.1|15606|15605|15604.1|15603.1|68
1631122480000|2021-09-08 17:34:40|15605.2|15604.2|15604.4|15603.4|15605.5|15604.5|15603.9|15602.9|50
1631122490000|2021-09-08 17:34:50|15604.2|15603.2|15602.7|15601.7|15604.4|15603.4|15601.9|15600.9|172
1631122500000|2021-09-08 17:35:00|15602.5|15601.5|15603.1|15602.1|15604.1|15603.1|15601.9|15600.9|100
1631122510000|2021-09-08 17:35:10|15603.2|15602.2|15601.5|15600.5|15603.5|15602.5|15600.7|15599.7|102
1631122520000|2021-09-08 17:35:20|15601.2|15600.2|15600.9|15599.9|15601.9|15600.9|15600.5|15599.5|89
1631122530000|2021-09-08 17:35:30|15601|15600|15600.6|15599.6|15601.4|15600.4|15599.7|15598.7|190
1631122540000|2021-09-08 17:35:40|15600.5|15599.5|15599.9|15598.9|15601|15600|15599.7|15598.7|129
1631122550000|2021-09-08 17:35:50|15599.7|15598.7|15600.2|15599.2|15600.5|15599.5|15599.4|15598.4|144
1631122560000|2021-09-08 17:36:00|15600.5|15599.5|15599.6|15598.6|15600.7|15599.7|15599.6|15598.6|71
1631122570000|2021-09-08 17:36:10|15599.7|15598.7|15600.7|15599.7|15601|15600|15599.1|15598.1|80
1631122580000|2021-09-08 17:36:20|15600.6|15599.6|15598.7|15597.7|15600.6|15599.6|15598.7|15597.7|50
1631122590000|2021-09-08 17:36:30|15598.6|15597.6|15598.4|15597.4|15598.9|15597.9|15597.5|15596.5|134
1631122600000|2021-09-08 17:36:40|15598.2|15597.2|15599.1|15598.1|15599.2|15598.2|15598.2|15597.2|41
1631122610000|2021-09-08 17:36:50|15599.2|15598.2|15598.9|15597.9|15599.6|15598.6|15598.7|15597.7|44
1631122620000|2021-09-08 17:37:00|15599|15598|15598.5|15597.5|15599.2|15598.2|15597.9|15596.9|63
1631122630000|2021-09-08 17:37:10|15598.6|15597.6|15599.5|15598.5|15600|15599|15598.2|15597.2|82
1631122640000|2021-09-08 17:37:20|15599.2|15598.2|15600.4|15599.4|15600.6|15599.6|15597.2|15596.2|136
1631122650000|2021-09-08 17:37:30|15600.2|15599.2|15598.9|15597.9|15601|15600|15598.7|15597.7|68
1631122660000|2021-09-08 17:37:40|15599|15598|15600.1|15599.1|15600.2|15599.2|15598.9|15597.9|25
1631122670000|2021-09-08 17:37:50|15600|15599|15600.2|15599.2|15600.2|15599.2|15599.2|15598.2|45
1631122680000|2021-09-08 17:38:00|15600|15599|15599.9|15598.9|15601.5|15600.5|15599.9|15598.9|89
1631122690000|2021-09-08 17:38:10|15600|15599|15598.7|15597.7|15600|15599|15598.6|15597.6|117
1631122700000|2021-09-08 17:38:20|15598.9|15597.9|15600.1|15599.1|15600.5|15599.5|15598.9|15597.9|40
1631122710000|2021-09-08 17:38:30|15599.9|15598.9|15600.4|15599.4|15601.1|15600.1|15599.2|15598.2|58
1631122720000|2021-09-08 17:38:40|15600.5|15599.5|15600.1|15599.1|15601.2|15600.2|15600.1|15599.1|36
1631122730000|2021-09-08 17:38:50|15599.7|15598.7|15598.6|15597.6|15599.7|15598.7|15598.5|15597.5|92
1631122740000|2021-09-08 17:39:00|15598.5|15597.5|15597.1|15596.1|15598.5|15597.5|15596.7|15595.7|148
1631122750000|2021-09-08 17:39:10|15597|15596|15599.2|15598.2|15599.2|15598.2|15597|15596|54
1631122760000|2021-09-08 17:39:20|15599|15598|15599.1|15598.1|15599.2|15598.2|15598|15597|52
1631122770000|2021-09-08 17:39:30|15599.2|15598.2|15599.4|15598.4|15600|15599|15598.7|15597.7|96
1631122780000|2021-09-08 17:39:40|15599.5|15598.5|15598.1|15597.1|15599.7|15598.7|15598.1|15597.1|20
1631122790000|2021-09-08 17:39:50|15598.2|15597.2|15598.9|15597.9|15599.4|15598.4|15598|15597|18
1631122800000|2021-09-08 17:40:00|15598.6|15597.6|15599.4|15598.4|15600.2|15599.2|15598.5|15597.5|103
1631122810000|2021-09-08 17:40:10|15599.5|15598.5|15600.7|15599.7|15600.7|15599.7|15599.2|15598.2|46
1631122820000|2021-09-08 17:40:20|15600.9|15599.9|15601.1|15600.1|15601.5|15600.5|15600.5|15599.5|41
1631122830000|2021-09-08 17:40:30|15600.9|15599.9|15603.5|15602.5|15603.5|15602.5|15600.9|15599.9|140
1631122840000|2021-09-08 17:40:40|15603.6|15602.6|15603.1|15602.1|15603.7|15602.7|15601.9|15600.9|51
1631122850000|2021-09-08 17:40:50|15603|15602|15603.2|15602.2|15603.7|15602.7|15603|15602|59
1631122860000|2021-09-08 17:41:00|15603.1|15602.1|15604|15603|15604.2|15603.2|15602.9|15601.9|72
1631122870000|2021-09-08 17:41:10|15604.1|15603.1|15605.6|15604.6|15606|15605|15604.1|15603.1|112
1631122880000|2021-09-08 17:41:20|15606|15605|15606.1|15605.1|15606.5|15605.5|15605.7|15604.7|69
1631122890000|2021-09-08 17:41:30|15606|15605|15605.6|15604.6|15606.4|15605.4|15605.2|15604.2|61
1631122900000|2021-09-08 17:41:40|15605.5|15604.5|15607|15606|15607|15606|15604.7|15603.7|87
1631122910000|2021-09-08 17:41:50|15607.1|15606.1|15608.2|15607.2|15608.2|15607.2|15606.6|15605.6|122
1631122920000|2021-09-08 17:42:00|15608.4|15607.4|15604.7|15603.7|15608.4|15607.4|15604.7|15603.7|148
1631122930000|2021-09-08 17:42:10|15604.9|15603.9|15605.7|15604.7|15606.2|15605.2|15604.7|15603.7|53
1631122940000|2021-09-08 17:42:20|15605.9|15604.9|15607|15606|15607|15606|15605.4|15604.4|54
1631122950000|2021-09-08 17:42:30|15607.1|15606.1|15607.4|15606.4|15608.5|15607.5|15607|15606|72
1631122960000|2021-09-08 17:42:40|15607.2|15606.2|15607.6|15606.6|15607.6|15606.6|15607|15606|15
1631122970000|2021-09-08 17:42:50|15607.7|15606.7|15607.9|15606.9|15608.7|15607.7|15607.2|15606.2|69
1631122980000|2021-09-08 17:43:00|15607.7|15606.7|15606|15605|15608|15607|15605.9|15604.9|78
1631122990000|2021-09-08 17:43:10|15606.1|15605.1|15605.5|15604.5|15606.4|15605.4|15605.5|15604.5|33
1631123000000|2021-09-08 17:43:20|15605.6|15604.6|15606.1|15605.1|15606.6|15605.6|15605.2|15604.2|54
1631123010000|2021-09-08 17:43:30|15606.2|15605.2|15606.1|15605.1|15606.6|15605.6|15605.4|15604.4|22
1631123020000|2021-09-08 17:43:40|15606.2|15605.2|15608.5|15607.5|15608.5|15607.5|15606.2|15605.2|67
1631123030000|2021-09-08 17:43:50|15609.1|15608.1|15609.1|15608.1|15609.4|15608.4|15608|15607|115
1631123040000|2021-09-08 17:44:00|15609.5|15608.5|15610.4|15609.4|15610.6|15609.6|15609|15608|97
1631123050000|2021-09-08 17:44:10|15610.5|15609.5|15608.9|15607.9|15610.7|15609.7|15608.7|15607.7|116
1631123060000|2021-09-08 17:44:20|15608.7|15607.7|15610.7|15609.7|15611|15610|15607.9|15606.9|258
1631123070000|2021-09-08 17:44:30|15610.6|15609.6|15610.5|15609.5|15610.7|15609.7|15609.9|15608.9|55
1631123080000|2021-09-08 17:44:40|15610.4|15609.4|15611|15610|15612.1|15611.1|15610.1|15609.1|149
1631123090000|2021-09-08 17:44:50|15610.9|15609.9|15611|15610|15611|15610|15610.2|15609.2|46
1631123100000|2021-09-08 17:45:00|15610.6|15609.6|15608.4|15607.4|15612.5|15611.5|15607.6|15606.6|219
1631123110000|2021-09-08 17:45:10|15608.5|15607.5|15611.1|15610.1|15611.5|15610.5|15608.5|15607.5|107
1631123120000|2021-09-08 17:45:20|15611|15610|15611.6|15610.6|15612.2|15611.2|15610.4|15609.4|132
1631123130000|2021-09-08 17:45:30|15611.2|15610.2|15610.6|15609.6|15611.4|15610.4|15610.5|15609.5|40
1631123140000|2021-09-08 17:45:40|15610.7|15609.7|15609.6|15608.6|15611.4|15610.4|15609.1|15608.1|228
1631123150000|2021-09-08 17:45:50|15609.5|15608.5|15611|15610|15611.4|15610.4|15609.5|15608.5|58
1631123160000|2021-09-08 17:46:00|15610.7|15609.7|15612.4|15611.4|15612.9|15611.9|15610.7|15609.7|87
1631123170000|2021-09-08 17:46:10|15612.2|15611.2|15611.4|15610.4|15612.6|15611.6|15611|15610|88
1631123180000|2021-09-08 17:46:20|15611.5|15610.5|15612.5|15611.5|15612.9|15611.9|15610.9|15609.9|58
1631123190000|2021-09-08 17:46:30|15612.6|15611.6|15610.7|15609.7|15612.9|15611.9|15610.6|15609.6|60
1631123200000|2021-09-08 17:46:40|15610.6|15609.6|15610.4|15609.4|15610.7|15609.7|15609.5|15608.5|98
1631123210000|2021-09-08 17:46:50|15610.1|15609.1|15607.6|15606.6|15610.4|15609.4|15607.1|15606.1|107
1631123220000|2021-09-08 17:47:00|15607.7|15606.7|15608.6|15607.6|15609|15608|15607.7|15606.7|73
1631123230000|2021-09-08 17:47:10|15608.5|15607.5|15609.4|15608.4|15610|15609|15608.4|15607.4|97
1631123240000|2021-09-08 17:47:20|15609.2|15608.2|15609.2|15608.2|15609.4|15608.4|15607|15606|100
1631123250000|2021-09-08 17:47:30|15609.1|15608.1|15610.9|15609.9|15611.5|15610.5|15609.1|15608.1|123
1631123260000|2021-09-08 17:47:40|15610.7|15609.7|15610.1|15609.1|15610.9|15609.9|15609.7|15608.7|38
1631123270000|2021-09-08 17:47:50|15610.2|15609.2|15609.1|15608.1|15610.2|15609.2|15609.1|15608.1|30
1631123280000|2021-09-08 17:48:00|15609.4|15608.4|15608.6|15607.6|15609.4|15608.4|15608.2|15607.2|34
1631123290000|2021-09-08 17:48:10|15609.1|15608.1|15608.2|15607.2|15609.2|15608.2|15607.9|15606.9|26
1631123300000|2021-09-08 17:48:20|15608.4|15607.4|15608.9|15607.9|15609.5|15608.5|15608.2|15607.2|18
1631123310000|2021-09-08 17:48:30|15609|15608|15608.5|15607.5|15609.2|15608.2|15608.2|15607.2|39
1631123320000|2021-09-08 17:48:40|15608.4|15607.4|15607.2|15606.2|15608.4|15607.4|15607.2|15606.2|37
1631123330000|2021-09-08 17:48:50|15607.1|15606.1|15606.7|15605.7|15608.1|15607.1|15606.1|15605.1|189
1631123340000|2021-09-08 17:49:00|15606.5|15605.5|15607.4|15606.4|15607.7|15606.7|15606.5|15605.5|91
1631123350000|2021-09-08 17:49:10|15607.2|15606.2|15605.9|15604.9|15607.7|15606.7|15605.9|15604.9|61
1631123360000|2021-09-08 17:49:20|15606|15605|15606.7|15605.7|15607.2|15606.2|15604.7|15603.7|177
1631123370000|2021-09-08 17:49:30|15606.6|15605.6|15607.7|15606.7|15608.1|15607.1|15606.6|15605.6|53
1631123380000|2021-09-08 17:49:40|15607.6|15606.6|15607.4|15606.4|15607.6|15606.6|15606.4|15605.4|65
1631123390000|2021-09-08 17:49:50|15607.5|15606.5|15608.2|15607.2|15608.5|15607.5|15606.9|15605.9|54
1631123400000|2021-09-08 17:50:00|15607.9|15606.9|15610.4|15609.4|15610.4|15609.4|15607.9|15606.9|176
1631123410000|2021-09-08 17:50:10|15610.2|15609.2|15611.5|15610.5|15611.5|15610.5|15610.2|15609.2|158
1631123420000|2021-09-08 17:50:20|15611.2|15610.2|15613.5|15612.5|15614.2|15613.2|15611.2|15610.2|340
1631123430000|2021-09-08 17:50:30|15613.7|15612.7|15612.2|15611.2|15613.7|15612.7|15611.2|15610.2|203
1631123440000|2021-09-08 17:50:40|15612.1|15611.1|15608.6|15607.6|15612.2|15611.2|15608.1|15607.1|149
1631123450000|2021-09-08 17:50:50|15608.5|15607.5|15606.9|15605.9|15608.6|15607.6|15606.7|15605.7|110
1631123460000|2021-09-08 17:51:00|15606.6|15605.6|15605.6|15604.6|15607|15606|15605.1|15604.1|133
1631123470000|2021-09-08 17:51:10|15605.5|15604.5|15605|15604|15606.1|15605.1|15604.9|15603.9|87
1631123480000|2021-09-08 17:51:20|15604.7|15603.7|15605.7|15604.7|15606|15605|15604.2|15603.2|131
1631123490000|2021-09-08 17:51:30|15605.6|15604.6|15606.9|15605.9|15607.1|15606.1|15605.4|15604.4|112
1631123500000|2021-09-08 17:51:40|15607.1|15606.1|15606.2|15605.2|15608.5|15607.5|15606|15605|138
1631123510000|2021-09-08 17:51:50|15606.1|15605.1|15604.6|15603.6|15606.7|15605.7|15603.1|15602.1|216
1631123520000|2021-09-08 17:52:00|15604.7|15603.7|15604.9|15603.9|15605.5|15604.5|15603.5|15602.5|121
1631123530000|2021-09-08 17:52:10|15604.7|15603.7|15605.1|15604.1|15606.1|15605.1|15604.7|15603.7|37
1631123540000|2021-09-08 17:52:20|15605|15604|15603.7|15602.7|15605.2|15604.2|15602.9|15601.9|108
1631123550000|2021-09-08 17:52:30|15603.6|15602.6|15603.6|15602.6|15604|15603|15602.6|15601.6|144
1631123560000|2021-09-08 17:52:40|15603.5|15602.5|15604.1|15603.1|15604.2|15603.2|15602.6|15601.6|66
1631123570000|2021-09-08 17:52:50|15604.2|15603.2|15603.4|15602.4|15605.2|15604.2|15603.4|15602.4|77
1631123580000|2021-09-08 17:53:00|15603.5|15602.5|15602.7|15601.7|15604.1|15603.1|15601.9|15600.9|63
1631123590000|2021-09-08 17:53:10|15602.9|15601.9|15604.6|15603.6|15606|15605|15602.7|15601.7|73
1631123600000|2021-09-08 17:53:20|15604.7|15603.7|15606|15605|15606.9|15605.9|15604.4|15603.4|96
1631123610000|2021-09-08 17:53:30|15606.2|15605.2|15604.9|15603.9|15606.2|15605.2|15604.1|15603.1|38
1631123620000|2021-09-08 17:53:40|15605.2|15604.2|15604.4|15603.4|15605.5|15604.5|15604.2|15603.2|32
1631123630000|2021-09-08 17:53:50|15605|15604|15605.9|15604.9|15606.4|15605.4|15604.7|15603.7|63
1631123640000|2021-09-08 17:54:00|15606|15605|15606|15605|15606.9|15605.9|15605.2|15604.2|157
1631123650000|2021-09-08 17:54:10|15605.9|15604.9|15606.1|15605.1|15606.6|15605.6|15605.2|15604.2|74
1631123660000|2021-09-08 17:54:20|15606|15605|15605.4|15604.4|15606.5|15605.5|15604.7|15603.7|39
1631123670000|2021-09-08 17:54:30|15605.5|15604.5|15604.9|15603.9|15606.1|15605.1|15604.7|15603.7|28
1631123680000|2021-09-08 17:54:40|15604.7|15603.7|15605.2|15604.2|15605.7|15604.7|15604|15603|54
1631123690000|2021-09-08 17:54:50|15605.1|15604.1|15604.2|15603.2|15605.1|15604.1|15604|15603|21
1631123700000|2021-09-08 17:55:00|15604.1|15603.1|15604|15603|15605.2|15604.2|15603.6|15602.6|62
1631123710000|2021-09-08 17:55:10|15604.1|15603.1|15602.6|15601.6|15604.5|15603.5|15602.4|15601.4|61
1631123720000|2021-09-08 17:55:20|15602.5|15601.5|15601.7|15600.7|15602.6|15601.6|15601|15600|132
1631123730000|2021-09-08 17:55:30|15601.6|15600.6|15603.9|15602.9|15604.6|15603.6|15601.6|15600.6|67
1631123740000|2021-09-08 17:55:40|15603|15602|15602.5|15601.5|15604|15603|15602.5|15601.5|73
1631123750000|2021-09-08 17:55:50|15602.4|15601.4|15599.9|15598.9|15602.4|15601.4|15598.9|15597.9|216
1631123760000|2021-09-08 17:56:00|15599.7|15598.7|15600.6|15599.6|15600.7|15599.7|15598|15597|174
1631123770000|2021-09-08 17:56:10|15601|15600|15600.4|15599.4|15601|15600|15600|15599|59
1631123780000|2021-09-08 17:56:20|15601.1|15600.1|15600.7|15599.7|15601.5|15600.5|15600.1|15599.1|41
1631123790000|2021-09-08 17:56:30|15600.6|15599.6|15601.4|15600.4|15602.6|15601.6|15600|15599|88
1631123800000|2021-09-08 17:56:40|15601.2|15600.2|15602.1|15601.1|15602.2|15601.2|15600.6|15599.6|44
1631123810000|2021-09-08 17:56:50|15602|15601|15600.1|15599.1|15602.2|15601.2|15600.1|15599.1|40
1631123820000|2021-09-08 17:57:00|15599.5|15598.5|15597.7|15596.7|15600|15599|15597.7|15596.7|90
1631123830000|2021-09-08 17:57:10|15597.9|15596.9|15597.2|15596.2|15598.5|15597.5|15597|15596|137
1631123840000|2021-09-08 17:57:20|15597.4|15596.4|15596.9|15595.9|15597.6|15596.6|15596.2|15595.2|105
1631123850000|2021-09-08 17:57:30|15596.7|15595.7|15596.6|15595.6|15598.4|15597.4|15596.4|15595.4|52
1631123860000|2021-09-08 17:57:40|15596.7|15595.7|15596.7|15595.7|15597.1|15596.1|15596.2|15595.2|50
1631123870000|2021-09-08 17:57:50|15596.6|15595.6|15596|15595|15596.6|15595.6|15594.7|15593.7|143
1631123880000|2021-09-08 17:58:00|15596.1|15595.1|15595.6|15594.6|15596.5|15595.5|15594.4|15593.4|93
1631123890000|2021-09-08 17:58:10|15595.5|15594.5|15595.6|15594.6|15595.7|15594.7|15594.6|15593.6|47
1631123900000|2021-09-08 17:58:20|15595.2|15594.2|15594.4|15593.4|15595.4|15594.4|15594.2|15593.2|127
1631123910000|2021-09-08 17:58:30|15594.6|15593.6|15595|15594|15595.4|15594.4|15594.4|15593.4|42
1631123920000|2021-09-08 17:58:40|15595.1|15594.1|15595.9|15594.9|15596.7|15595.7|15595|15594|103
1631123930000|2021-09-08 17:58:50|15596|15595|15595|15594|15596.2|15595.2|15594.9|15593.9|53
1631123940000|2021-09-08 17:59:00|15595.1|15594.1|15594.4|15593.4|15595.1|15594.1|15593.5|15592.5|113
1631123950000|2021-09-08 17:59:10|15594.2|15593.2|15593|15592|15594.2|15593.2|15592.9|15591.9|54
1631123960000|2021-09-08 17:59:20|15593.1|15592.1|15593.5|15592.5|15593.7|15592.7|15592.9|15591.9|66
1631123970000|2021-09-08 17:59:30|15593.6|15592.6|15593.5|15592.5|15594.2|15593.2|15592.5|15591.5|127
1631123980000|2021-09-08 17:59:40|15593.4|15592.4|15593.7|15592.7|15594.9|15593.9|15593.1|15592.1|72
1631123990000|2021-09-08 17:59:50|15593.6|15592.6|15593.6|15592.6|15593.9|15592.9|15593|15592|70
1631124000000|2021-09-08 18:00:00|15593.5|15592.5|15593.4|15592.4|15594.7|15593.7|15593.2|15592.2|119
1631124010000|2021-09-08 18:00:10|15593.2|15592.2|15594.9|15593.9|15595.1|15594.1|15593|15592|209
1631124020000|2021-09-08 18:00:20|15595|15594|15598.5|15597.5|15599.1|15598.1|15594.2|15593.2|371
1631124030000|2021-09-08 18:00:30|15598.6|15597.6|15600.1|15599.1|15600.4|15599.4|15596.7|15595.7|126
1631124040000|2021-09-08 18:00:40|15600.4|15599.4|15598.9|15597.9|15600.4|15599.4|15598.1|15597.1|226
1631124050000|2021-09-08 18:00:50|15598.6|15597.6|15598.7|15597.7|15599.6|15598.6|15598.1|15597.1|108
1631124060000|2021-09-08 18:01:00|15599.1|15598.1|15602.6|15601.6|15604|15603|15599|15598|290
1631124070000|2021-09-08 18:01:10|15602|15601|15606.2|15605.2|15606.2|15605.2|15601.6|15600.6|219
1631124080000|2021-09-08 18:01:20|15606.4|15605.4|15606|15605|15609.1|15608.1|15606|15605|369
1631124090000|2021-09-08 18:01:30|15605.9|15604.9|15603.9|15602.9|15605.9|15604.9|15603|15602|236
1631124100000|2021-09-08 18:01:40|15604.1|15603.1|15608.7|15607.7|15609|15608|15603|15602|224
1631124110000|2021-09-08 18:01:50|15609|15608|15612.4|15611.4|15613.1|15612.1|15609|15608|485
1631124120000|2021-09-08 18:02:00|15612.1|15611.1|15615.4|15614.4|15617.4|15616.4|15611.9|15610.9|756
1631124130000|2021-09-08 18:02:10|15614.6|15613.6|15618.4|15617.4|15619.4|15618.4|15613.7|15612.7|400
1631124140000|2021-09-08 18:02:20|15618.2|15617.2|15616.6|15615.6|15618.4|15617.4|15615.6|15614.6|304
1631124150000|2021-09-08 18:02:30|15616.5|15615.5|15607.4|15606.4|15616.5|15615.5|15607.4|15606.4|405
1631124160000|2021-09-08 18:02:40|15607.6|15606.6|15607.1|15606.1|15608.7|15607.7|15604.7|15603.7|529
1631124170000|2021-09-08 18:02:50|15607.2|15606.2|15603.9|15602.9|15609.2|15608.2|15603.4|15602.4|392
1631124180000|2021-09-08 18:03:00|15603.7|15602.7|15606.6|15605.6|15607|15606|15603.4|15602.4|375
1631124190000|2021-09-08 18:03:10|15606.7|15605.7|15606.6|15605.6|15607|15606|15604.6|15603.6|210
1631124200000|2021-09-08 18:03:20|15606.5|15605.5|15607.5|15606.5|15609|15608|15605.9|15604.9|205
1631124210000|2021-09-08 18:03:30|15607.6|15606.6|15616.6|15615.6|15617.1|15616.1|15607.1|15606.1|353
1631124220000|2021-09-08 18:03:40|15616.7|15615.7|15623.5|15622.5|15626.4|15625.4|15616.5|15615.5|1174
1631124230000|2021-09-08 18:03:50|15623.4|15622.4|15621.6|15620.6|15623.6|15622.6|15619.4|15618.4|362
1631124240000|2021-09-08 18:04:00|15621.9|15620.9|15624.9|15623.9|15625.1|15624.1|15621.7|15620.7|472
1631124250000|2021-09-08 18:04:10|15624.7|15623.7|15625.6|15624.6|15627.2|15626.2|15623.9|15622.9|371
1631124260000|2021-09-08 18:04:20|15625.7|15624.7|15619.6|15618.6|15625.7|15624.7|15619.6|15618.6|387
1631124270000|2021-09-08 18:04:30|15619.7|15618.7|15618.9|15617.9|15621.5|15620.5|15618.4|15617.4|225
1631124280000|2021-09-08 18:04:40|15619.1|15618.1|15618.9|15617.9|15620.1|15619.1|15618.7|15617.7|109
1631124290000|2021-09-08 18:04:50|15619.1|15618.1|15616.9|15615.9|15619.2|15618.2|15616.6|15615.6|191
1631124300000|2021-09-08 18:05:00|15617|15616|15619.2|15618.2|15619.6|15618.6|15617|15616|212
1631124310000|2021-09-08 18:05:10|15619.1|15618.1|15619.9|15618.9|15620.9|15619.9|15618.1|15617.1|169
1631124320000|2021-09-08 18:05:20|15620.1|15619.1|15620.5|15619.5|15622.2|15621.2|15619.9|15618.9|120
1631124330000|2021-09-08 18:05:30|15620|15619|15619.7|15618.7|15620.4|15619.4|15617.5|15616.5|160
1631124340000|2021-09-08 18:05:40|15619.4|15618.4|15618.1|15617.1|15620.4|15619.4|15617.5|15616.5|93
1631124350000|2021-09-08 18:05:50|15618.2|15617.2|15615.6|15614.6|15620.1|15619.1|15615.2|15614.2|221
1631124360000|2021-09-08 18:06:00|15615.2|15614.2|15618.4|15617.4|15619.9|15618.9|15615.2|15614.2|126
1631124370000|2021-09-08 18:06:10|15617.5|15616.5|15617.5|15616.5|15618.1|15617.1|15616.6|15615.6|92
1631124380000|2021-09-08 18:06:20|15617.4|15616.4|15612.4|15611.4|15618.4|15617.4|15611.1|15610.1|333
1631124390000|2021-09-08 18:06:30|15612.5|15611.5|15609.9|15608.9|15612.5|15611.5|15607.9|15606.9|349
1631124400000|2021-09-08 18:06:40|15610|15609|15611.9|15610.9|15612.1|15611.1|15610|15609|167
1631124410000|2021-09-08 18:06:50|15611.7|15610.7|15611.4|15610.4|15612.4|15611.4|15610.2|15609.2|81
1631124420000|2021-09-08 18:07:00|15611.9|15610.9|15610.5|15609.5|15611.9|15610.9|15608|15607|174
1631124430000|2021-09-08 18:07:10|15610.6|15609.6|15610.9|15609.9|15611.6|15610.6|15608.9|15607.9|54
1631124440000|2021-09-08 18:07:20|15610.6|15609.6|15609.4|15608.4|15610.7|15609.7|15607.4|15606.4|146
1631124450000|2021-09-08 18:07:30|15610.4|15609.4|15608.6|15607.6|15610.9|15609.9|15608.1|15607.1|166
1631124460000|2021-09-08 18:07:40|15608.9|15607.9|15609.9|15608.9|15610.1|15609.1|15608.4|15607.4|49
1631124470000|2021-09-08 18:07:50|15610|15609|15609.6|15608.6|15611.2|15610.2|15609.6|15608.6|106
1631124480000|2021-09-08 18:08:00|15609.9|15608.9|15607.7|15606.7|15610.2|15609.2|15607.7|15606.7|61
1631124490000|2021-09-08 18:08:10|15608.1|15607.1|15611|15610|15611.4|15610.4|15608.1|15607.1|120
1631124500000|2021-09-08 18:08:20|15611.1|15610.1|15611.5|15610.5|15611.9|15610.9|15610|15609|77
1631124510000|2021-09-08 18:08:30|15611.4|15610.4|15611.4|15610.4|15613.4|15612.4|15611.1|15610.1|113
1631124520000|2021-09-08 18:08:40|15611.5|15610.5|15609.1|15608.1|15611.6|15610.6|15608|15607|95
1631124530000|2021-09-08 18:08:50|15608.9|15607.9|15609.9|15608.9|15610.9|15609.9|15608|15607|60
1631124540000|2021-09-08 18:09:00|15610.4|15609.4|15609.5|15608.5|15611.7|15610.7|15609.1|15608.1|71
1631124550000|2021-09-08 18:09:10|15609.1|15608.1|15608.9|15607.9|15610.6|15609.6|15608|15607|69
1631124560000|2021-09-08 18:09:20|15608.7|15607.7|15610.4|15609.4|15611.5|15610.5|15607.7|15606.7|69
1631124570000|2021-09-08 18:09:30|15610.5|15609.5|15608.2|15607.2|15610.5|15609.5|15607.9|15606.9|61
1631124580000|2021-09-08 18:09:40|15608.1|15607.1|15609.2|15608.2|15609.5|15608.5|15608|15607|46
1631124590000|2021-09-08 18:09:50|15608.9|15607.9|15611.1|15610.1|15611.2|15610.2|15608.9|15607.9|58
1631124600000|2021-09-08 18:10:00|15611.2|15610.2|15609.7|15608.7|15612.2|15611.2|15609.6|15608.6|183
1631124610000|2021-09-08 18:10:10|15610.6|15609.6|15613.6|15612.6|15614.6|15613.6|15610.1|15609.1|145
1631124620000|2021-09-08 18:10:20|15613.2|15612.2|15614.6|15613.6|15614.7|15613.7|15612.9|15611.9|114
1631124630000|2021-09-08 18:10:30|15614.4|15613.4|15613.4|15612.4|15614.6|15613.6|15612.2|15611.2|71
1631124640000|2021-09-08 18:10:40|15613.6|15612.6|15613.6|15612.6|15614.4|15613.4|15611.7|15610.7|113
1631124650000|2021-09-08 18:10:50|15613.9|15612.9|15613.1|15612.1|15614.9|15613.9|15612.6|15611.6|101
1631124660000|2021-09-08 18:11:00|15613|15612|15612.5|15611.5|15613.4|15612.4|15611.5|15610.5|67
1631124670000|2021-09-08 18:11:10|15613.2|15612.2|15613|15612|15614.1|15613.1|15612.2|15611.2|47
1631124680000|2021-09-08 18:11:20|15612.9|15611.9|15612.6|15611.6|15614.4|15613.4|15612.1|15611.1|32
1631124690000|2021-09-08 18:11:30|15612.5|15611.5|15612.5|15611.5|15612.9|15611.9|15611.9|15610.9|44
1631124700000|2021-09-08 18:11:40|15612.6|15611.6|15614|15613|15614.2|15613.2|15612.5|15611.5|44
1631124710000|2021-09-08 18:11:50|15613.9|15612.9|15616.2|15615.2|15616.9|15615.9|15613.1|15612.1|161
1631124720000|2021-09-08 18:12:00|15616.1|15615.1|15614.9|15613.9|15617.4|15616.4|15614.5|15613.5|109
1631124730000|2021-09-08 18:12:10|15614.7|15613.7|15614.9|15613.9|15615.7|15614.7|15614.4|15613.4|87
1631124740000|2021-09-08 18:12:20|15615|15614|15614|15613|15615.7|15614.7|15613.6|15612.6|88
1631124750000|2021-09-08 18:12:30|15614.1|15613.1|15615.2|15614.2|15615.2|15614.2|15613.4|15612.4|69
1631124760000|2021-09-08 18:12:40|15615.1|15614.1|15616.4|15615.4|15616.9|15615.9|15614.6|15613.6|79
1631124770000|2021-09-08 18:12:50|15616.5|15615.5|15616.9|15615.9|15617.5|15616.5|15616.2|15615.2|216
1631124780000|2021-09-08 18:13:00|15617|15616|15618|15617|15618.2|15617.2|15616.4|15615.4|106
1631124790000|2021-09-08 18:13:10|15617.9|15616.9|15617.1|15616.1|15618.5|15617.5|15617.1|15616.1|82
1631124800000|2021-09-08 18:13:20|15617|15616|15615.7|15614.7|15618.1|15617.1|15615.7|15614.7|81
1631124810000|2021-09-08 18:13:30|15615.6|15614.6|15615.9|15614.9|15616.6|15615.6|15614.6|15613.6|85
1631124820000|2021-09-08 18:13:40|15616|15615|15615|15614|15616.1|15615.1|15614.7|15613.7|55
1631124830000|2021-09-08 18:13:50|15615.1|15614.1|15615.9|15614.9|15616.1|15615.1|15615.1|15614.1|30
1631124840000|2021-09-08 18:14:00|15615.6|15614.6|15616.2|15615.2|15616.9|15615.9|15615.2|15614.2|64
1631124850000|2021-09-08 18:14:10|15616.6|15615.6|15616.6|15615.6|15619.4|15618.4|15615.9|15614.9|115
1631124860000|2021-09-08 18:14:20|15616.7|15615.7|15617.6|15616.6|15618.7|15617.7|15616.5|15615.5|41
1631124870000|2021-09-08 18:14:30|15617.7|15616.7|15618.4|15617.4|15619|15618|15617.2|15616.2|49
1631124880000|2021-09-08 18:14:40|15618.1|15617.1|15618.1|15617.1|15618.5|15617.5|15617.6|15616.6|56
1631124890000|2021-09-08 18:14:50|15618.2|15617.2|15618.9|15617.9|15619.7|15618.7|15618.1|15617.1|99
1631124900000|2021-09-08 18:15:00|15618.7|15617.7|15619.4|15618.4|15620.2|15619.2|15618.1|15617.1|147
1631124910000|2021-09-08 18:15:10|15619.1|15618.1|15617.7|15616.7|15619.9|15618.9|15617.6|15616.6|147
1631124920000|2021-09-08 18:15:20|15617.6|15616.6|15616.5|15615.5|15617.6|15616.6|15615.6|15614.6|115
1631124930000|2021-09-08 18:15:30|15616.9|15615.9|15612.6|15611.6|15616.9|15615.9|15612.2|15611.2|870
1631124940000|2021-09-08 18:15:40|15612.9|15611.9|15612.4|15611.4|15613.4|15612.4|15612.2|15611.2|175
1631124950000|2021-09-08 18:15:50|15612.6|15611.6|15610.6|15609.6|15613.4|15612.4|15610.5|15609.5|269
1631124960000|2021-09-08 18:16:00|15610.9|15609.9|15613.4|15612.4|15613.4|15612.4|15610.5|15609.5|143
1631124970000|2021-09-08 18:16:10|15613.2|15612.2|15611.4|15610.4|15613.2|15612.2|15611|15610|93
1631124980000|2021-09-08 18:16:20|15611.5|15610.5|15612.9|15611.9|15613.4|15612.4|15611.4|15610.4|93
1631124990000|2021-09-08 18:16:30|15613|15612|15610.5|15609.5|15613|15612|15610.1|15609.1|97
1631125000000|2021-09-08 18:16:40|15610.4|15609.4|15611.5|15610.5|15612.1|15611.1|15610.2|15609.2|78
1631125010000|2021-09-08 18:16:50|15611.4|15610.4|15611.4|15610.4|15612.1|15611.1|15611.2|15610.2|77
1631125020000|2021-09-08 18:17:00|15610.1|15609.1|15611.4|15610.4|15611.4|15610.4|15609.4|15608.4|136
1631125030000|2021-09-08 18:17:10|15611.2|15610.2|15610.1|15609.1|15611.9|15610.9|15609.9|15608.9|80
1631125040000|2021-09-08 18:17:20|15610.2|15609.2|15607.9|15606.9|15610.6|15609.6|15607.1|15606.1|193
1631125050000|2021-09-08 18:17:30|15607.7|15606.7|15606.1|15605.1|15607.9|15606.9|15606|15605|159
1631125060000|2021-09-08 18:17:40|15606.2|15605.2|15606.9|15605.9|15607|15606|15605.7|15604.7|93
1631125070000|2021-09-08 18:17:50|15607|15606|15606.4|15605.4|15607|15606|15604.5|15603.5|120
1631125080000|2021-09-08 18:18:00|15606.2|15605.2|15605|15604|15606.4|15605.4|15604.2|15603.2|139
1631125090000|2021-09-08 18:18:10|15605.1|15604.1|15603.9|15602.9|15605.1|15604.1|15603.6|15602.6|153
1631125100000|2021-09-08 18:18:20|15603.7|15602.7|15604.6|15603.6|15605.1|15604.1|15603.5|15602.5|102
1631125110000|2021-09-08 18:18:30|15604.7|15603.7|15605.9|15604.9|15606|15605|15604.4|15603.4|82
1631125120000|2021-09-08 18:18:40|15606|15605|15606|15605|15606.1|15605.1|15605.4|15604.4|52
1631125130000|2021-09-08 18:18:50|15606.1|15605.1|15604.5|15603.5|15607|15606|15604.5|15603.5|125
1631125140000|2021-09-08 18:19:00|15604.6|15603.6|15605.2|15604.2|15606.1|15605.1|15604.5|15603.5|60
1631125150000|2021-09-08 18:19:10|15605|15604|15605.4|15604.4|15606|15605|15604.5|15603.5|52
1631125160000|2021-09-08 18:19:20|15605.1|15604.1|15605|15604|15605.5|15604.5|15604.7|15603.7|34
1631125170000|2021-09-08 18:19:30|15604.7|15603.7|15606.5|15605.5|15606.6|15605.6|15604.4|15603.4|81
1631125180000|2021-09-08 18:19:40|15606.4|15605.4|15605.1|15604.1|15606.9|15605.9|15604.7|15603.7|45
1631125190000|2021-09-08 18:19:50|15605|15604|15604.9|15603.9|15605.5|15604.5|15604.5|15603.5|40
1631125200000|2021-09-08 18:20:00|15604.7|15603.7|15606.1|15605.1|15606.4|15605.4|15604.7|15603.7|64
1631125210000|2021-09-08 18:20:10|15606.7|15605.7|15607|15606|15607.4|15606.4|15605|15604|115
1631125220000|2021-09-08 18:20:20|15607.1|15606.1|15608.4|15607.4|15608.7|15607.7|15607.1|15606.1|159
1631125230000|2021-09-08 18:20:30|15608.6|15607.6|15607.4|15606.4|15608.6|15607.6|15606.7|15605.7|85
1631125240000|2021-09-08 18:20:40|15607.2|15606.2|15607.1|15606.1|15608.1|15607.1|15607|15606|56
1631125250000|2021-09-08 18:20:50|15607.2|15606.2|15609.6|15608.6|15609.7|15608.7|15606.5|15605.5|123
1631125260000|2021-09-08 18:21:00|15610|15609|15610.4|15609.4|15611|15610|15609.4|15608.4|115
1631125270000|2021-09-08 18:21:10|15610.6|15609.6|15610|15609|15611|15610|15610|15609|95
1631125280000|2021-09-08 18:21:20|15609.9|15608.9|15606.1|15605.1|15610.2|15609.2|15605.4|15604.4|146
1631125290000|2021-09-08 18:21:30|15606.2|15605.2|15604.7|15603.7|15606.2|15605.2|15604.2|15603.2|72
1631125300000|2021-09-08 18:21:40|15604.4|15603.4|15604.5|15603.5|15605.2|15604.2|15603.9|15602.9|56
1631125310000|2021-09-08 18:21:50|15604.4|15603.4|15604.1|15603.1|15604.5|15603.5|15602.4|15601.4|182
1631125320000|2021-09-08 18:22:00|15604.2|15603.2|15604.2|15603.2|15605.2|15604.2|15603.7|15602.7|58
1631125330000|2021-09-08 18:22:10|15603.9|15602.9|15607.4|15606.4|15607.7|15606.7|15603.9|15602.9|126
1631125340000|2021-09-08 18:22:20|15607.5|15606.5|15607.5|15606.5|15608|15607|15606.6|15605.6|58
1631125350000|2021-09-08 18:22:30|15607.2|15606.2|15605.4|15604.4|15607.4|15606.4|15604.7|15603.7|46
1631125360000|2021-09-08 18:22:40|15605.5|15604.5|15605.1|15604.1|15606|15605|15604.9|15603.9|32
1631125370000|2021-09-08 18:22:50|15605.5|15604.5|15606.4|15605.4|15606.6|15605.6|15605.2|15604.2|44
1631125380000|2021-09-08 18:23:00|15606.9|15605.9|15606.1|15605.1|15607.1|15606.1|15605.9|15604.9|37
1631125390000|2021-09-08 18:23:10|15606|15605|15606.9|15605.9|15607.4|15606.4|15605.9|15604.9|35
1631125400000|2021-09-08 18:23:20|15607.4|15606.4|15606.4|15605.4|15608|15607|15606.4|15605.4|52
1631125410000|2021-09-08 18:23:30|15606.5|15605.5|15606.1|15605.1|15606.9|15605.9|15605.1|15604.1|61
1631125420000|2021-09-08 18:23:40|15606.2|15605.2|15607.6|15606.6|15608.2|15607.2|15606.2|15605.2|61
1631125430000|2021-09-08 18:23:50|15607.2|15606.2|15607.7|15606.7|15608.4|15607.4|15606.9|15605.9|32
1631125440000|2021-09-08 18:24:00|15607.6|15606.6|15606.2|15605.2|15607.6|15606.6|15605.4|15604.4|36
1631125450000|2021-09-08 18:24:10|15606.1|15605.1|15604.9|15603.9|15606.2|15605.2|15604.6|15603.6|52
1631125460000|2021-09-08 18:24:20|15605|15604|15603.4|15602.4|15605.2|15604.2|15603.4|15602.4|86
1631125470000|2021-09-08 18:24:30|15603.6|15602.6|15605.4|15604.4|15605.6|15604.6|15603.5|15602.5|54
1631125480000|2021-09-08 18:24:40|15605.5|15604.5|15604.1|15603.1|15605.5|15604.5|15603.7|15602.7|47
1631125490000|2021-09-08 18:24:50|15604|15603|15603.1|15602.1|15604.5|15603.5|15602.7|15601.7|115
1631125500000|2021-09-08 18:25:00|15603|15602|15605.1|15604.1|15606.2|15605.2|15603|15602|122
1631125510000|2021-09-08 18:25:10|15605|15604|15603.4|15602.4|15605.1|15604.1|15602.7|15601.7|63
1631125520000|2021-09-08 18:25:20|15603.1|15602.1|15604.6|15603.6|15605.2|15604.2|15603.1|15602.1|108
1631125530000|2021-09-08 18:25:30|15604.9|15603.9|15605.1|15604.1|15605.1|15604.1|15604.4|15603.4|34
1631125540000|2021-09-08 18:25:40|15604.7|15603.7|15605.2|15604.2|15605.9|15604.9|15602.9|15601.9|107
1631125550000|2021-09-08 18:25:50|15605.4|15604.4|15605.2|15604.2|15605.6|15604.6|15604.9|15603.9|55
1631125560000|2021-09-08 18:26:00|15605|15604|15605.4|15604.4|15605.4|15604.4|15604.7|15603.7|24
1631125570000|2021-09-08 18:26:10|15605.5|15604.5|15602.6|15601.6|15606|15605|15602.5|15601.5|189
1631125580000|2021-09-08 18:26:20|15603.4|15602.4|15604.9|15603.9|15605|15604|15603.4|15602.4|59
1631125590000|2021-09-08 18:26:30|15604.7|15603.7|15604.7|15603.7|15606.5|15605.5|15604.7|15603.7|52
1631125600000|2021-09-08 18:26:40|15604.9|15603.9|15605.2|15604.2|15605.6|15604.6|15604.7|15603.7|45
1631125610000|2021-09-08 18:26:50|15605.4|15604.4|15608|15607|15608|15607|15605.4|15604.4|97
1631125620000|2021-09-08 18:27:00|15608.1|15607.1|15607.9|15606.9|15608.2|15607.2|15606.5|15605.5|68
1631125630000|2021-09-08 18:27:10|15607.7|15606.7|15609|15608|15609|15608|15607|15606|60
1631125640000|2021-09-08 18:27:20|15608.9|15607.9|15608.9|15607.9|15610|15609|15608.6|15607.6|78
1631125650000|2021-09-08 18:27:30|15609|15608|15607|15606|15609.1|15608.1|15607|15606|58
1631125660000|2021-09-08 18:27:40|15607.1|15606.1|15608.4|15607.4|15608.6|15607.6|15607.1|15606.1|44
1631125670000|2021-09-08 18:27:50|15608.2|15607.2|15607.1|15606.1|15609.1|15608.1|15607|15606|33
1631125680000|2021-09-08 18:28:00|15606.5|15605.5|15607.9|15606.9|15608.2|15607.2|15606.5|15605.5|73
1631125690000|2021-09-08 18:28:10|15607.7|15606.7|15607.4|15606.4|15608.1|15607.1|15607.1|15606.1|45
1631125700000|2021-09-08 18:28:20|15607.6|15606.6|15606.9|15605.9|15607.9|15606.9|15606.9|15605.9|27
1631125710000|2021-09-08 18:28:30|15607|15606|15606.4|15605.4|15607.4|15606.4|15606.2|15605.2|24
1631125720000|2021-09-08 18:28:40|15606.5|15605.5|15607.7|15606.7|15607.7|15606.7|15606.4|15605.4|55
1631125730000|2021-09-08 18:28:50|15607.6|15606.6|15609|15608|15609.1|15608.1|15607.5|15606.5|34
1631125740000|2021-09-08 18:29:00|15608.9|15607.9|15610.6|15609.6|15610.9|15609.9|15608.9|15607.9|99
1631125750000|2021-09-08 18:29:10|15610.2|15609.2|15609.4|15608.4|15610.2|15609.2|15609.2|15608.2|48
1631125760000|2021-09-08 18:29:20|15609.2|15608.2|15608.6|15607.6|15609.7|15608.7|15607.9|15606.9|34
1631125770000|2021-09-08 18:29:30|15608.7|15607.7|15609.5|15608.5|15609.9|15608.9|15608.4|15607.4|39
1631125780000|2021-09-08 18:29:40|15609.6|15608.6|15609.4|15608.4|15609.7|15608.7|15608.5|15607.5|31
1631125790000|2021-09-08 18:29:50|15609.6|15608.6|15609.4|15608.4|15610.2|15609.2|15608.9|15607.9|75
1631125800000|2021-09-08 18:30:00|15609.9|15608.9|15608.4|15607.4|15609.9|15608.9|15608.4|15607.4|110
1631125810000|2021-09-08 18:30:10|15608.2|15607.2|15610.7|15609.7|15610.7|15609.7|15608.1|15607.1|80
1631125820000|2021-09-08 18:30:20|15610.5|15609.5|15610.5|15609.5|15610.5|15609.5|15608.7|15607.7|86
1631125830000|2021-09-08 18:30:30|15610.2|15609.2|15609.9|15608.9|15610.5|15609.5|15609.5|15608.5|41
1631125840000|2021-09-08 18:30:40|15609.7|15608.7|15610.4|15609.4|15610.6|15609.6|15608.4|15607.4|69
1631125850000|2021-09-08 18:30:50|15610.5|15609.5|15608.7|15607.7|15610.7|15609.7|15608.7|15607.7|41
1631125860000|2021-09-08 18:31:00|15608.6|15607.6|15605.5|15604.5|15608.7|15607.7|15605.5|15604.5|177
1631125870000|2021-09-08 18:31:10|15605|15604|15605.4|15604.4|15605.7|15604.7|15604.7|15603.7|96
1631125880000|2021-09-08 18:31:20|15605.5|15604.5|15606.4|15605.4|15607|15606|15605|15604|75
1631125890000|2021-09-08 18:31:30|15606.6|15605.6|15606.9|15605.9|15607.4|15606.4|15606.6|15605.6|46
1631125900000|2021-09-08 18:31:40|15606.5|15605.5|15606.9|15605.9|15607.2|15606.2|15605.2|15604.2|48
1631125910000|2021-09-08 18:31:50|15606.7|15605.7|15606|15605|15607.2|15606.2|15605.9|15604.9|39
1631125920000|2021-09-08 18:32:00|15606.5|15605.5|15605.4|15604.4|15607.7|15606.7|15605.4|15604.4|106
1631125930000|2021-09-08 18:32:10|15605.6|15604.6|15605.6|15604.6|15606.2|15605.2|15605|15604|84
1631125940000|2021-09-08 18:32:20|15605.5|15604.5|15606.7|15605.7|15607.1|15606.1|15605.5|15604.5|46
1631125950000|2021-09-08 18:32:30|15606.9|15605.9|15606.1|15605.1|15607.2|15606.2|15605.7|15604.7|32
1631125960000|2021-09-08 18:32:40|15606.2|15605.2|15605.2|15604.2|15606.7|15605.7|15605.2|15604.2|37
1631125970000|2021-09-08 18:32:50|15604.5|15603.5|15602.9|15601.9|15605.2|15604.2|15602.9|15601.9|152
1631125980000|2021-09-08 18:33:00|15603|15602|15605.4|15604.4|15605.5|15604.5|15602.9|15601.9|101
1631125990000|2021-09-08 18:33:10|15605.5|15604.5|15605.2|15604.2|15606.2|15605.2|15604.6|15603.6|39
1631126000000|2021-09-08 18:33:20|15605|15604|15606.9|15605.9|15607.2|15606.2|15605|15604|93
1631126010000|2021-09-08 18:33:30|15607|15606|15607.6|15606.6|15607.6|15606.6|15605.9|15604.9|98
1631126020000|2021-09-08 18:33:40|15607.7|15606.7|15607.2|15606.2|15607.9|15606.9|15607|15606|99
1631126030000|2021-09-08 18:33:50|15607.4|15606.4|15608.1|15607.1|15608.7|15607.7|15607.4|15606.4|56
1631126040000|2021-09-08 18:34:00|15608.2|15607.2|15608.6|15607.6|15608.6|15607.6|15606.9|15605.9|30
1631126050000|2021-09-08 18:34:10|15608.5|15607.5|15611.5|15610.5|15611.7|15610.7|15608.2|15607.2|167
1631126060000|2021-09-08 18:34:20|15611.6|15610.6|15609.6|15608.6|15612.1|15611.1|15609.6|15608.6|104
1631126070000|2021-09-08 18:34:30|15609.4|15608.4|15609.5|15608.5|15610.1|15609.1|15609|15608|40
1631126080000|2021-09-08 18:34:40|15609.4|15608.4|15611.1|15610.1|15611.4|15610.4|15609.1|15608.1|36
1631126090000|2021-09-08 18:34:50|15611.5|15610.5|15611|15610|15612.4|15611.4|15610.7|15609.7|71
1631126100000|2021-09-08 18:35:00|15611.1|15610.1|15612.1|15611.1|15612.1|15611.1|15610.2|15609.2|78
1631126110000|2021-09-08 18:35:10|15612|15611|15611.9|15610.9|15613.5|15612.5|15611.5|15610.5|244
1631126120000|2021-09-08 18:35:20|15612.4|15611.4|15610.1|15609.1|15612.4|15611.4|15610.1|15609.1|160
1631126130000|2021-09-08 18:35:30|15610.2|15609.2|15609.7|15608.7|15610.7|15609.7|15609.7|15608.7|93
1631126140000|2021-09-08 18:35:40|15609.9|15608.9|15611.4|15610.4|15611.5|15610.5|15608.7|15607.7|111
1631126150000|2021-09-08 18:35:50|15611.5|15610.5|15611.6|15610.6|15611.6|15610.6|15610.2|15609.2|59
1631126160000|2021-09-08 18:36:00|15611.5|15610.5|15611.1|15610.1|15612.6|15611.6|15610.9|15609.9|125
1631126170000|2021-09-08 18:36:10|15611|15610|15609.4|15608.4|15611.2|15610.2|15609.4|15608.4|43
1631126180000|2021-09-08 18:36:20|15608.6|15607.6|15607.9|15606.9|15608.6|15607.6|15606.7|15605.7|163
1631126190000|2021-09-08 18:36:30|15607.7|15606.7|15607.6|15606.6|15607.9|15606.9|15606|15605|122
1631126200000|2021-09-08 18:36:40|15607.4|15606.4|15606.9|15605.9|15607.4|15606.4|15605.7|15604.7|100
1631126210000|2021-09-08 18:36:50|15607|15606|15606.9|15605.9|15607.2|15606.2|15606.5|15605.5|34
1631126220000|2021-09-08 18:37:00|15607|15606|15605.5|15604.5|15607.7|15606.7|15605.5|15604.5|88
1631126230000|2021-09-08 18:37:10|15605.9|15604.9|15606.1|15605.1|15607.7|15606.7|15605.7|15604.7|51
1631126240000|2021-09-08 18:37:20|15606|15605|15604.5|15603.5|15606|15605|15604.1|15603.1|136
1631126250000|2021-09-08 18:37:30|15604|15603|15605.4|15604.4|15605.5|15604.5|15604|15603|43
1631126260000|2021-09-08 18:37:40|15605.2|15604.2|15606.7|15605.7|15607.1|15606.1|15605.2|15604.2|40
1631126270000|2021-09-08 18:37:50|15606.6|15605.6|15606.7|15605.7|15607.2|15606.2|15606.6|15605.6|34
1631126280000|2021-09-08 18:38:00|15606.9|15605.9|15607.2|15606.2|15607.5|15606.5|15605.7|15604.7|45
1631126290000|2021-09-08 18:38:10|15607.1|15606.1|15607.4|15606.4|15608.7|15607.7|15607.1|15606.1|89
1631126300000|2021-09-08 18:38:20|15607.5|15606.5|15607.5|15606.5|15608|15607|15607|15606|15
1631126310000|2021-09-08 18:38:30|15607.4|15606.4|15607.1|15606.1|15607.5|15606.5|15606.1|15605.1|30
1631126320000|2021-09-08 18:38:40|15607.2|15606.2|15605.1|15604.1|15607.2|15606.2|15605.1|15604.1|67
1631126330000|2021-09-08 18:38:50|15605.2|15604.2|15604.5|15603.5|15605.4|15604.4|15603.4|15602.4|131
1631126340000|2021-09-08 18:39:00|15604.7|15603.7|15603.9|15602.9|15604.7|15603.7|15603.4|15602.4|30
1631126350000|2021-09-08 18:39:10|15604|15603|15604|15603|15604|15603|15603.5|15602.5|22
1631126360000|2021-09-08 18:39:20|15603.9|15602.9|15604|15603|15604.5|15603.5|15603.5|15602.5|40
1631126370000|2021-09-08 18:39:30|15603.9|15602.9|15604.1|15603.1|15604.7|15603.7|15603.6|15602.6|21
1631126380000|2021-09-08 18:39:40|15604|15603|15605.1|15604.1|15605.7|15604.7|15604|15603|56
1631126390000|2021-09-08 18:39:50|15605.2|15604.2|15608.2|15607.2|15608.6|15607.6|15605.1|15604.1|206
1631126400000|2021-09-08 18:40:00|15608.1|15607.1|15607.1|15606.1|15608.7|15607.7|15606.2|15605.2|93
1631126410000|2021-09-08 18:40:10|15607.2|15606.2|15605.1|15604.1|15607.4|15606.4|15605|15604|39
1631126420000|2021-09-08 18:40:20|15605|15604|15603.9|15602.9|15605.1|15604.1|15603.6|15602.6|69
1631126430000|2021-09-08 18:40:30|15603.7|15602.7|15603.4|15602.4|15604.2|15603.2|15603.4|15602.4|37
1631126440000|2021-09-08 18:40:40|15603.2|15602.2|15603.6|15602.6|15604|15603|15603.2|15602.2|49
1631126450000|2021-09-08 18:40:50|15603.7|15602.7|15603.4|15602.4|15603.7|15602.7|15602.5|15601.5|126
1631126460000|2021-09-08 18:41:00|15603.5|15602.5|15603.2|15602.2|15603.9|15602.9|15603.2|15602.2|52
1631126470000|2021-09-08 18:41:10|15603|15602|15602.5|15601.5|15603.4|15602.4|15602.4|15601.4|72
1631126480000|2021-09-08 18:41:20|15602.4|15601.4|15603.1|15602.1|15603.7|15602.7|15602.4|15601.4|40
1631126490000|2021-09-08 18:41:30|15603|15602|15603.4|15602.4|15603.9|15602.9|15602.5|15601.5|23
1631126500000|2021-09-08 18:41:40|15602.9|15601.9|15602.5|15601.5|15603.4|15602.4|15602|15601|81
1631126510000|2021-09-08 18:41:50|15602.6|15601.6|15602.9|15601.9|15603.4|15602.4|15602.2|15601.2|108
1631126520000|2021-09-08 18:42:00|15603.1|15602.1|15602.9|15601.9|15603.5|15602.5|15602.5|15601.5|62
1631126530000|2021-09-08 18:42:10|15603|15602|15603.5|15602.5|15603.5|15602.5|15601.5|15600.5|118
1631126540000|2021-09-08 18:42:20|15603.7|15602.7|15600.5|15599.5|15603.7|15602.7|15600.4|15599.4|261
1631126550000|2021-09-08 18:42:30|15600.4|15599.4|15601.2|15600.2|15601.7|15600.7|15599.9|15598.9|167
1631126560000|2021-09-08 18:42:40|15601.6|15600.6|15602|15601|15602.7|15601.7|15601.4|15600.4|86
1631126570000|2021-09-08 18:42:50|15602.1|15601.1|15602.7|15601.7|15604.1|15603.1|15601.7|15600.7|124
1631126580000|2021-09-08 18:43:00|15602.5|15601.5|15602.4|15601.4|15603|15602|15602|15601|50
1631126590000|2021-09-08 18:43:10|15602.1|15601.1|15603.7|15602.7|15604.2|15603.2|15602|15601|87
1631126600000|2021-09-08 18:43:20|15603.9|15602.9|15606.5|15605.5|15606.5|15605.5|15603.2|15602.2|147
1631126610000|2021-09-08 18:43:30|15606.4|15605.4|15609.2|15608.2|15610.2|15609.2|15606.4|15605.4|286
1631126620000|2021-09-08 18:43:40|15609.1|15608.1|15609.1|15608.1|15609.7|15608.7|15608.2|15607.2|101
1631126630000|2021-09-08 18:43:50|15608.9|15607.9|15610.6|15609.6|15610.7|15609.7|15608.9|15607.9|127
1631126640000|2021-09-08 18:44:00|15610.7|15609.7|15610.7|15609.7|15612.2|15611.2|15610.2|15609.2|241
1631126650000|2021-09-08 18:44:10|15610.6|15609.6|15610.1|15609.1|15611.7|15610.7|15610.1|15609.1|66
1631126660000|2021-09-08 18:44:20|15610|15609|15609.9|15608.9|15610.5|15609.5|15609.7|15608.7|57
1631126670000|2021-09-08 18:44:30|15609.7|15608.7|15611.4|15610.4|15611.7|15610.7|15609.1|15608.1|145
1631126680000|2021-09-08 18:44:40|15611.5|15610.5|15611.4|15610.4|15612.1|15611.1|15610.1|15609.1|60
1631126690000|2021-09-08 18:44:50|15611.2|15610.2|15612.1|15611.1|15612.2|15611.2|15611|15610|211
1631126700000|2021-09-08 18:45:00|15612.2|15611.2|15611.9|15610.9|15612.5|15611.5|15611.6|15610.6|165
1631126710000|2021-09-08 18:45:10|15612|15611|15613.2|15612.2|15613.5|15612.5|15612|15611|150
1631126720000|2021-09-08 18:45:20|15613.1|15612.1|15612.1|15611.1|15613.4|15612.4|15611.7|15610.7|193
1631126730000|2021-09-08 18:45:30|15612|15611|15610.6|15609.6|15612.1|15611.1|15610.5|15609.5|95
1631126740000|2021-09-08 18:45:40|15610.7|15609.7|15610|15609|15611.2|15610.2|15610|15609|190
1631126750000|2021-09-08 18:45:50|15609.7|15608.7|15607.2|15606.2|15609.9|15608.9|15607.1|15606.1|116
1631126760000|2021-09-08 18:46:00|15606.7|15605.7|15603|15602|15606.9|15605.9|15602.9|15601.9|298
1631126770000|2021-09-08 18:46:10|15603.1|15602.1|15602.9|15601.9|15603.7|15602.7|15602.7|15601.7|70
1631126780000|2021-09-08 18:46:20|15603|15602|15602.9|15601.9|15603.4|15602.4|15602.7|15601.7|42
1631126790000|2021-09-08 18:46:30|15603|15602|15603.2|15602.2|15603.5|15602.5|15601.2|15600.2|127
1631126800000|2021-09-08 18:46:40|15603.1|15602.1|15603.7|15602.7|15604.2|15603.2|15602.2|15601.2|51
1631126810000|2021-09-08 18:46:50|15603.6|15602.6|15600.7|15599.7|15603.6|15602.6|15600|15599|168
1631126820000|2021-09-08 18:47:00|15600.6|15599.6|15600.7|15599.7|15601.1|15600.1|15598.9|15597.9|257
1631126830000|2021-09-08 18:47:10|15600.9|15599.9|15600.6|15599.6|15600.9|15599.9|15599.7|15598.7|35
1631126840000|2021-09-08 18:47:20|15600.5|15599.5|15600.7|15599.7|15602.4|15601.4|15600.5|15599.5|68
1631126850000|2021-09-08 18:47:30|15601|15600|15601.4|15600.4|15601.6|15600.6|15600.9|15599.9|35
1631126860000|2021-09-08 18:47:40|15601.5|15600.5|15601.6|15600.6|15601.9|15600.9|15600.5|15599.5|49
1631126870000|2021-09-08 18:47:50|15601.5|15600.5|15602.4|15601.4|15602.4|15601.4|15601.5|15600.5|39
1631126880000|2021-09-08 18:48:00|15602.2|15601.2|15602|15601|15602.5|15601.5|15601.9|15600.9|46
1631126890000|2021-09-08 18:48:10|15602.2|15601.2|15602.2|15601.2|15603.1|15602.1|15601.9|15600.9|80
1631126900000|2021-09-08 18:48:20|15602.1|15601.1|15601.5|15600.5|15602.9|15601.9|15601.5|15600.5|74
1631126910000|2021-09-08 18:48:30|15601.4|15600.4|15600.1|15599.1|15602|15601|15600.1|15599.1|46
1631126920000|2021-09-08 18:48:40|15600.2|15599.2|15601.6|15600.6|15601.6|15600.6|15599.6|15598.6|95
1631126930000|2021-09-08 18:48:50|15601.7|15600.7|15601.6|15600.6|15601.9|15600.9|15601.2|15600.2|30
1631126940000|2021-09-08 18:49:00|15601.7|15600.7|15601.9|15600.9|15604|15603|15601.7|15600.7|76
1631126950000|2021-09-08 18:49:10|15602|15601|15602.1|15601.1|15602.7|15601.7|15601.6|15600.6|30
1631126960000|2021-09-08 18:49:20|15602|15601|15600|15599|15602|15601|15599.7|15598.7|51
1631126970000|2021-09-08 18:49:30|15600.1|15599.1|15600.9|15599.9|15601.4|15600.4|15599.2|15598.2|68
1631126980000|2021-09-08 18:49:40|15600.7|15599.7|15600.6|15599.6|15601.7|15600.7|15600.6|15599.6|63
1631126990000|2021-09-08 18:49:50|15600.7|15599.7|15600.6|15599.6|15601.1|15600.1|15599.9|15598.9|50
1631127000000|2021-09-08 18:50:00|15600.7|15599.7|15600.5|15599.5|15602.5|15601.5|15600|15599|87
1631127010000|2021-09-08 18:50:10|15600.1|15599.1|15598.9|15597.9|15600.6|15599.6|15598.7|15597.7|102
1631127020000|2021-09-08 18:50:20|15598.6|15597.6|15597.9|15596.9|15598.7|15597.7|15597.5|15596.5|168
1631127030000|2021-09-08 18:50:30|15598|15597|15599.1|15598.1|15599.5|15598.5|15597.5|15596.5|115
1631127040000|2021-09-08 18:50:40|15599|15598|15600.6|15599.6|15600.7|15599.7|15599|15598|58
1631127050000|2021-09-08 18:50:50|15600.7|15599.7|15596.9|15595.9|15600.9|15599.9|15596.7|15595.7|81
1631127060000|2021-09-08 18:51:00|15597.2|15596.2|15598.4|15597.4|15599.4|15598.4|15597|15596|90
1631127070000|2021-09-08 18:51:10|15598.6|15597.6|15599.5|15598.5|15599.5|15598.5|15598.4|15597.4|36
1631127080000|2021-09-08 18:51:20|15599.4|15598.4|15598.9|15597.9|15600.5|15599.5|15598.9|15597.9|66
1631127090000|2021-09-08 18:51:30|15598.6|15597.6|15598.6|15597.6|15599.5|15598.5|15597.5|15596.5|37
1631127100000|2021-09-08 18:51:40|15598.7|15597.7|15599.4|15598.4|15600.5|15599.5|15598.6|15597.6|26
1631127110000|2021-09-08 18:51:50|15598.9|15597.9|15599.4|15598.4|15599.5|15598.5|15598.1|15597.1|43
1631127120000|2021-09-08 18:52:00|15599.5|15598.5|15599.7|15598.7|15600.7|15599.7|15599|15598|73
1631127130000|2021-09-08 18:52:10|15599.6|15598.6|15599.9|15598.9|15600.2|15599.2|15599.4|15598.4|19
1631127140000|2021-09-08 18:52:20|15599.7|15598.7|15598.9|15597.9|15599.7|15598.7|15598|15597|30
1631127150000|2021-09-08 18:52:30|15598.7|15597.7|15599.2|15598.2|15599.6|15598.6|15598.1|15597.1|25
1631127160000|2021-09-08 18:52:40|15599.4|15598.4|15599.1|15598.1|15600.4|15599.4|15598.7|15597.7|37
1631127170000|2021-09-08 18:52:50|15599.4|15598.4|15599.9|15598.9|15600.2|15599.2|15599.1|15598.1|10
1631127180000|2021-09-08 18:53:00|15599.7|15598.7|15599.7|15598.7|15600.1|15599.1|15598.9|15597.9|36
1631127190000|2021-09-08 18:53:10|15599.9|15598.9|15601.4|15600.4|15601.4|15600.4|15599.9|15598.9|77
1631127200000|2021-09-08 18:53:20|15601.5|15600.5|15601.6|15600.6|15602.9|15601.9|15601.2|15600.2|113
1631127210000|2021-09-08 18:53:30|15601.7|15600.7|15602.1|15601.1|15602.2|15601.2|15601|15600|67
1631127220000|2021-09-08 18:53:40|15602|15601|15602.2|15601.2|15603|15602|15601.6|15600.6|52
1631127230000|2021-09-08 18:53:50|15601.2|15600.2|15601.9|15600.9|15602|15601|15601.2|15600.2|37
1631127240000|2021-09-08 18:54:00|15602|15601|15599.7|15598.7|15602|15601|15599.2|15598.2|64
1631127250000|2021-09-08 18:54:10|15599.9|15598.9|15600.4|15599.4|15601.7|15600.7|15599.2|15598.2|45
1631127260000|2021-09-08 18:54:20|15600.2|15599.2|15600.1|15599.1|15601.5|15600.5|15600.1|15599.1|20
1631127270000|2021-09-08 18:54:30|15600.2|15599.2|15600.6|15599.6|15601.2|15600.2|15600.2|15599.2|104
1631127280000|2021-09-08 18:54:40|15600.7|15599.7|15599.6|15598.6|15600.7|15599.7|15599.2|15598.2|36
1631127290000|2021-09-08 18:54:50|15599.4|15598.4|15599.1|15598.1|15599.9|15598.9|15598.2|15597.2|100
1631127300000|2021-09-08 18:55:00|15599|15598|15598.7|15597.7|15599.6|15598.6|15598.4|15597.4|55
1631127310000|2021-09-08 18:55:10|15598.6|15597.6|15600.1|15599.1|15600.4|15599.4|15598.5|15597.5|27
1631127320000|2021-09-08 18:55:20|15600.2|15599.2|15601.2|15600.2|15601.6|15600.6|15600.2|15599.2|102
1631127330000|2021-09-08 18:55:30|15601.1|15600.1|15600.6|15599.6|15601.6|15600.6|15600.5|15599.5|31
1631127340000|2021-09-08 18:55:40|15600.7|15599.7|15600.6|15599.6|15600.9|15599.9|15600.2|15599.2|22
1631127350000|2021-09-08 18:55:50|15600.7|15599.7|15600.4|15599.4|15600.9|15599.9|15600|15599|15
1631127360000|2021-09-08 18:56:00|15600.5|15599.5|15600.6|15599.6|15601.5|15600.5|15600.2|15599.2|34
1631127370000|2021-09-08 18:56:10|15601|15600|15601.2|15600.2|15601.5|15600.5|15600.6|15599.6|25
1631127380000|2021-09-08 18:56:20|15601|15600|15602.1|15601.1|15602.5|15601.5|15600.9|15599.9|53
1631127390000|2021-09-08 18:56:30|15602.2|15601.2|15604|15603|15604|15603|15602.1|15601.1|81
1631127400000|2021-09-08 18:56:40|15603.6|15602.6|15602.4|15601.4|15603.6|15602.6|15602.4|15601.4|31
1631127410000|2021-09-08 18:56:50|15602.2|15601.2|15603.4|15602.4|15604|15603|15602.2|15601.2|50
1631127420000|2021-09-08 18:57:00|15603.5|15602.5|15602.6|15601.6|15604.2|15603.2|15602.5|15601.5|60
1631127430000|2021-09-08 18:57:10|15603|15602|15604.6|15603.6|15604.7|15603.7|15603|15602|61
1631127440000|2021-09-08 18:57:20|15604.4|15603.4|15603.9|15602.9|15604.7|15603.7|15603.2|15602.2|51
1631127450000|2021-09-08 18:57:30|15603.6|15602.6|15604.4|15603.4|15604.6|15603.6|15603.1|15602.1|24
1631127460000|2021-09-08 18:57:40|15604.6|15603.6|15603.6|15602.6|15604.7|15603.7|15603|15602|14
1631127470000|2021-09-08 18:57:50|15603.7|15602.7|15603.5|15602.5|15604.2|15603.2|15602.9|15601.9|17
1631127480000|2021-09-08 18:58:00|15603.6|15602.6|15604.4|15603.4|15604.4|15603.4|15603.5|15602.5|23
1631127490000|2021-09-08 18:58:10|15604.5|15603.5|15604.5|15603.5|15604.7|15603.7|15603.9|15602.9|31
1631127500000|2021-09-08 18:58:20|15604.2|15603.2|15604.7|15603.7|15605.5|15604.5|15604.2|15603.2|67
1631127510000|2021-09-08 18:58:30|15604.6|15603.6|15604.5|15603.5|15605.2|15604.2|15604.5|15603.5|43
1631127520000|2021-09-08 18:58:40|15604.6|15603.6|15603.4|15602.4|15604.7|15603.7|15603.2|15602.2|30
1631127530000|2021-09-08 18:58:50|15603.2|15602.2|15603.2|15602.2|15603.7|15602.7|15603.2|15602.2|21
1631127540000|2021-09-08 18:59:00|15603|15602|15602.9|15601.9|15603|15602|15601.7|15600.7|98
1631127550000|2021-09-08 18:59:10|15602.7|15601.7|15605.1|15604.1|15605.1|15604.1|15602.2|15601.2|35
1631127560000|2021-09-08 18:59:20|15605|15604|15605.2|15604.2|15606|15605|15604.4|15603.4|60
1631127570000|2021-09-08 18:59:30|15605.5|15604.5|15605.1|15604.1|15605.9|15604.9|15605|15604|47
1631127580000|2021-09-08 18:59:40|15605.6|15604.6|15605|15604|15606.1|15605.1|15604.5|15603.5|79
1631127590000|2021-09-08 18:59:50|15604.9|15603.9|15605.4|15604.4|15606|15605|15604.7|15603.7|24
1631127600000|2021-09-08 19:00:00|15605.1|15604.1|15604.4|15603.4|15606.5|15605.5|15603.9|15602.9|121
1631127610000|2021-09-08 19:00:10|15604.2|15603.2|15606.6|15605.6|15606.6|15605.6|15604.2|15603.2|62
1631127620000|2021-09-08 19:00:20|15606.5|15605.5|15607.5|15606.5|15607.5|15606.5|15606.4|15605.4|88
1631127630000|2021-09-08 19:00:30|15607.4|15606.4|15606.5|15605.5|15608.1|15607.1|15605.7|15604.7|176
1631127640000|2021-09-08 19:00:40|15606.4|15605.4|15607|15606|15607.1|15606.1|15606|15605|33
1631127650000|2021-09-08 19:00:50|15608.1|15607.1|15607.6|15606.6|15608.1|15607.1|15607|15606|45
1631127660000|2021-09-08 19:01:00|15606.5|15605.5|15606.4|15605.4|15607.7|15606.7|15606.1|15605.1|132
1631127670000|2021-09-08 19:01:10|15606.5|15605.5|15604.9|15603.9|15606.5|15605.5|15604.2|15603.2|83
1631127680000|2021-09-08 19:01:20|15604.7|15603.7|15605.4|15604.4|15606|15605|15604.5|15603.5|63
1631127690000|2021-09-08 19:01:30|15605|15604|15605.5|15604.5|15606.4|15605.4|15604.6|15603.6|67
1631127700000|2021-09-08 19:01:40|15605.2|15604.2|15605.9|15604.9|15606.4|15605.4|15605.2|15604.2|32
1631127710000|2021-09-08 19:01:50|15605.7|15604.7|15604.9|15603.9|15607.1|15606.1|15604.6|15603.6|42
1631127720000|2021-09-08 19:02:00|15605|15604|15607.1|15606.1|15608.4|15607.4|15605|15604|164
1631127730000|2021-09-08 19:02:10|15607|15606|15608.1|15607.1|15608.1|15607.1|15606.2|15605.2|48
1631127740000|2021-09-08 19:02:20|15608|15607|15607.4|15606.4|15608.2|15607.2|15607|15606|39
1631127750000|2021-09-08 19:02:30|15607.5|15606.5|15608.1|15607.1|15608.2|15607.2|15606.7|15605.7|50
1631127760000|2021-09-08 19:02:40|15608.2|15607.2|15607.2|15606.2|15608.2|15607.2|15606.5|15605.5|32
1631127770000|2021-09-08 19:02:50|15607.1|15606.1|15607.4|15606.4|15607.7|15606.7|15606.7|15605.7|36
1631127780000|2021-09-08 19:03:00|15607.5|15606.5|15606.1|15605.1|15608.1|15607.1|15605.9|15604.9|51
1631127790000|2021-09-08 19:03:10|15606.4|15605.4|15605.2|15604.2|15606.4|15605.4|15605.2|15604.2|39
1631127800000|2021-09-08 19:03:20|15605.4|15604.4|15607|15606|15608|15607|15605.4|15604.4|62
1631127810000|2021-09-08 19:03:30|15606.9|15605.9|15607.4|15606.4|15608|15607|15606.7|15605.7|23
1631127820000|2021-09-08 19:03:40|15607.2|15606.2|15607.4|15606.4|15607.6|15606.6|15607|15606|29
1631127830000|2021-09-08 19:03:50|15607.5|15606.5|15607.9|15606.9|15608.9|15607.9|15607.5|15606.5|104
1631127840000|2021-09-08 19:04:00|15608|15607|15608.1|15607.1|15608.5|15607.5|15607.4|15606.4|34
1631127850000|2021-09-08 19:04:10|15607.9|15606.9|15608|15607|15608|15607|15606.1|15605.1|85
1631127860000|2021-09-08 19:04:20|15607.9|15606.9|15607.1|15606.1|15607.9|15606.9|15607.1|15606.1|25
1631127870000|2021-09-08 19:04:30|15607.5|15606.5|15607.6|15606.6|15608.1|15607.1|15607.4|15606.4|24
1631127880000|2021-09-08 19:04:40|15607.5|15606.5|15607.6|15606.6|15607.7|15606.7|15606.7|15605.7|26
1631127890000|2021-09-08 19:04:50|15607.7|15606.7|15606.2|15605.2|15608.2|15607.2|15606|15605|64
1631127900000|2021-09-08 19:05:00|15606.1|15605.1|15607.9|15606.9|15608.2|15607.2|15606.1|15605.1|75
1631127910000|2021-09-08 19:05:10|15608|15607|15609.4|15608.4|15609.7|15608.7|15608|15607|73
1631127920000|2021-09-08 19:05:20|15609.2|15608.2|15608.7|15607.7|15610|15609|15608.5|15607.5|77
1631127930000|2021-09-08 19:05:30|15608.6|15607.6|15606.9|15605.9|15608.6|15607.6|15606.1|15605.1|171
1631127940000|2021-09-08 19:05:40|15606.2|15605.2|15605|15604|15607|15606|15605|15604|61
1631127950000|2021-09-08 19:05:50|15605.1|15604.1|15605.1|15604.1|15605.7|15604.7|15604.5|15603.5|170
1631127960000|2021-09-08 19:06:00|15605|15604|15605.6|15604.6|15606|15605|15604.2|15603.2|66
1631127970000|2021-09-08 19:06:10|15605.7|15604.7|15606.4|15605.4|15606.4|15605.4|15605.4|15604.4|61
1631127980000|2021-09-08 19:06:20|15606.5|15605.5|15604|15603|15606.5|15605.5|15603.5|15602.5|88
1631127990000|2021-09-08 19:06:30|15604.1|15603.1|15604.2|15603.2|15604.7|15603.7|15603.7|15602.7|84
1631128000000|2021-09-08 19:06:40|15604.1|15603.1|15604.4|15603.4|15605.1|15604.1|15603.7|15602.7|33
1631128010000|2021-09-08 19:06:50|15604.2|15603.2|15603.4|15602.4|15604.4|15603.4|15602.7|15601.7|105
1631128020000|2021-09-08 19:07:00|15603.2|15602.2|15604.2|15603.2|15605.2|15604.2|15602.9|15601.9|97
1631128030000|2021-09-08 19:07:10|15604.4|15603.4|15606.6|15605.6|15606.6|15605.6|15604.4|15603.4|65
1631128040000|2021-09-08 19:07:20|15607.2|15606.2|15606.4|15605.4|15607.6|15606.6|15606.2|15605.2|86
1631128050000|2021-09-08 19:07:30|15606.6|15605.6|15607.1|15606.1|15607.9|15606.9|15606.5|15605.5|124
1631128060000|2021-09-08 19:07:40|15607|15606|15607.5|15606.5|15608.2|15607.2|15606.6|15605.6|62
1631128070000|2021-09-08 19:07:50|15607.9|15606.9|15609.4|15608.4|15610|15609|15607.9|15606.9|102
1631128080000|2021-09-08 19:08:00|15608.7|15607.7|15609.7|15608.7|15610.4|15609.4|15608.5|15607.5|64
1631128090000|2021-09-08 19:08:10|15609.6|15608.6|15609.6|15608.6|15610.5|15609.5|15608.9|15607.9|37
1631128100000|2021-09-08 19:08:20|15609.5|15608.5|15610|15609|15610.4|15609.4|15609.4|15608.4|51
1631128110000|2021-09-08 19:08:30|15609.9|15608.9|15611.1|15610.1|15611.5|15610.5|15609.9|15608.9|90
1631128120000|2021-09-08 19:08:40|15611|15610|15611.5|15610.5|15611.5|15610.5|15610.5|15609.5|89
1631128130000|2021-09-08 19:08:50|15612|15611|15611.7|15610.7|15612|15611|15611.2|15610.2|65
1631128140000|2021-09-08 19:09:00|15611.6|15610.6|15611.4|15610.4|15612|15611|15610.9|15609.9|86
1631128150000|2021-09-08 19:09:10|15611.5|15610.5|15611.4|15610.4|15613.5|15612.5|15611.2|15610.2|154
1631128160000|2021-09-08 19:09:20|15611.2|15610.2|15611.5|15610.5|15612|15611|15610.9|15609.9|61
1631128170000|2021-09-08 19:09:30|15611.6|15610.6|15610.2|15609.2|15611.6|15610.6|15609.4|15608.4|158
1631128180000|2021-09-08 19:09:40|15610.4|15609.4|15611|15610|15611.2|15610.2|15610.2|15609.2|44
1631128190000|2021-09-08 19:09:50|15610.7|15609.7|15610|15609|15610.7|15609.7|15610|15609|73
1631128200000|2021-09-08 19:10:00|15610.4|15609.4|15608.9|15607.9|15610.5|15609.5|15608.9|15607.9|54
1631128210000|2021-09-08 19:10:10|15609|15608|15608.4|15607.4|15609.5|15608.5|15608|15607|63
1631128220000|2021-09-08 19:10:20|15608.5|15607.5|15609.7|15608.7|15610.2|15609.2|15608.4|15607.4|42
1631128230000|2021-09-08 19:10:30|15609.9|15608.9|15611.1|15610.1|15611.5|15610.5|15609.7|15608.7|85
1631128240000|2021-09-08 19:10:40|15611.2|15610.2|15610.4|15609.4|15611.6|15610.6|15609.5|15608.5|71
1631128250000|2021-09-08 19:10:50|15610.2|15609.2|15611|15610|15611.1|15610.1|15610|15609|74
1631128260000|2021-09-08 19:11:00|15611.1|15610.1|15611.6|15610.6|15612.2|15611.2|15611|15610|58
1631128270000|2021-09-08 19:11:10|15611.7|15610.7|15611|15610|15611.7|15610.7|15610.5|15609.5|80
1631128280000|2021-09-08 19:11:20|15610.9|15609.9|15610.7|15609.7|15611|15610|15610.4|15609.4|27
1631128290000|2021-09-08 19:11:30|15611|15610|15609.2|15608.2|15611|15610|15609.2|15608.2|79
1631128300000|2021-09-08 19:11:40|15609.4|15608.4|15611.7|15610.7|15611.7|15610.7|15609.4|15608.4|125
1631128310000|2021-09-08 19:11:50|15611.5|15610.5|15611.5|15610.5|15612|15611|15611.4|15610.4|88
1631128320000|2021-09-08 19:12:00|15611.6|15610.6|15611.1|15610.1|15612|15611|15610.9|15609.9|76
1631128330000|2021-09-08 19:12:10|15610.9|15609.9|15611.7|15610.7|15611.9|15610.9|15610.6|15609.6|61
1631128340000|2021-09-08 19:12:20|15611.6|15610.6|15610.7|15609.7|15611.6|15610.6|15610.5|15609.5|25
1631128350000|2021-09-08 19:12:30|15610.6|15609.6|15612.6|15611.6|15613|15612|15610.6|15609.6|108
1631128360000|2021-09-08 19:12:40|15612.4|15611.4|15612.9|15611.9|15614.2|15613.2|15612.4|15611.4|269
1631128370000|2021-09-08 19:12:50|15613|15612|15614.1|15613.1|15614.5|15613.5|15613|15612|56
1631128380000|2021-09-08 19:13:00|15614|15613|15613|15612|15614.5|15613.5|15612.9|15611.9|114
1631128390000|2021-09-08 19:13:10|15613.2|15612.2|15612|15611|15613.2|15612.2|15611.2|15610.2|113
1631128400000|2021-09-08 19:13:20|15611.9|15610.9|15612.1|15611.1|15612.5|15611.5|15611.5|15610.5|41
1631128410000|2021-09-08 19:13:30|15612.2|15611.2|15614|15613|15614|15613|15612.1|15611.1|82
1631128420000|2021-09-08 19:13:40|15613.5|15612.5|15612.7|15611.7|15613.7|15612.7|15612.6|15611.6|46
1631128430000|2021-09-08 19:13:50|15612.9|15611.9|15612.6|15611.6|15613.6|15612.6|15612.5|15611.5|45
1631128440000|2021-09-08 19:14:00|15612.5|15611.5|15611.9|15610.9|15614.1|15613.1|15611.5|15610.5|85
1631128450000|2021-09-08 19:14:10|15612|15611|15613.4|15612.4|15614.1|15613.1|15612|15611|87
1631128460000|2021-09-08 19:14:20|15613.2|15612.2|15614.1|15613.1|15614.1|15613.1|15613.2|15612.2|68
1631128470000|2021-09-08 19:14:30|15614|15613|15615.2|15614.2|15615.2|15614.2|15614|15613|104
1631128480000|2021-09-08 19:14:40|15615.5|15614.5|15615.7|15614.7|15616.5|15615.5|15614.7|15613.7|156
1631128490000|2021-09-08 19:14:50|15615.6|15614.6|15614|15613|15615.6|15614.6|15614|15613|84
1631128500000|2021-09-08 19:15:00|15614.2|15613.2|15614.2|15613.2|15614.7|15613.7|15613.9|15612.9|63
1631128510000|2021-09-08 19:15:10|15614|15613|15614|15613|15614.2|15613.2|15613.5|15612.5|73
1631128520000|2021-09-08 19:15:20|15613.9|15612.9|15614.4|15613.4|15614.5|15613.5|15613.5|15612.5|73
1631128530000|2021-09-08 19:15:30|15614.5|15613.5|15614.2|15613.2|15615.5|15614.5|15614.2|15613.2|50
1631128540000|2021-09-08 19:15:40|15614|15613|15614|15613|15614.2|15613.2|15613.2|15612.2|38
1631128550000|2021-09-08 19:15:50|15613.9|15612.9|15615.4|15614.4|15615.5|15614.5|15613.4|15612.4|40
1631128560000|2021-09-08 19:16:00|15615.2|15614.2|15616|15615|15616|15615|15614.7|15613.7|57
1631128570000|2021-09-08 19:16:10|15616.2|15615.2|15616|15615|15616.6|15615.6|15615.7|15614.7|99
1631128580000|2021-09-08 19:16:20|15616.1|15615.1|15614.9|15613.9|15616.1|15615.1|15614.5|15613.5|74
1631128590000|2021-09-08 19:16:30|15614.5|15613.5|15614.1|15613.1|15614.5|15613.5|15613.6|15612.6|49
1631128600000|2021-09-08 19:16:40|15614|15613|15614.1|15613.1|15614.2|15613.2|15613.5|15612.5|41
1631128610000|2021-09-08 19:16:50|15614|15613|15613.5|15612.5|15614.2|15613.2|15613.5|15612.5|34
1631128620000|2021-09-08 19:17:00|15613.2|15612.2|15614|15613|15614|15613|15613.2|15612.2|67
1631128630000|2021-09-08 19:17:10|15614.2|15613.2|15612.4|15611.4|15614.4|15613.4|15612|15611|111
1631128640000|2021-09-08 19:17:20|15612.2|15611.2|15612|15611|15612.2|15611.2|15610.2|15609.2|210
1631128650000|2021-09-08 19:17:30|15612.1|15611.1|15611.4|15610.4|15612.7|15611.7|15611.4|15610.4|52
1631128660000|2021-09-08 19:17:40|15611.2|15610.2|15612.1|15611.1|15612.4|15611.4|15611.2|15610.2|52
1631128670000|2021-09-08 19:17:50|15612.2|15611.2|15613.2|15612.2|15613.5|15612.5|15612.2|15611.2|55
1631128680000|2021-09-08 19:18:00|15613.4|15612.4|15613.1|15612.1|15613.4|15612.4|15612.6|15611.6|38
1631128690000|2021-09-08 19:18:10|15613.2|15612.2|15612.9|15611.9|15613.5|15612.5|15612.7|15611.7|54
1631128700000|2021-09-08 19:18:20|15612.7|15611.7|15612.2|15611.2|15613|15612|15612|15611|47
1631128710000|2021-09-08 19:18:30|15612.4|15611.4|15613|15612|15613|15612|15612|15611|92
1631128720000|2021-09-08 19:18:40|15612.9|15611.9|15612.1|15611.1|15613|15612|15611.7|15610.7|47
1631128730000|2021-09-08 19:18:50|15612.2|15611.2|15612.6|15611.6|15612.6|15611.6|15611.7|15610.7|60
1631128740000|2021-09-08 19:19:00|15612.7|15611.7|15613.2|15612.2|15613.4|15612.4|15612.5|15611.5|85
1631128750000|2021-09-08 19:19:10|15613.4|15612.4|15613.5|15612.5|15614|15613|15613.2|15612.2|28
1631128760000|2021-09-08 19:19:20|15613.6|15612.6|15614|15613|15614.5|15613.5|15613.1|15612.1|124
1631128770000|2021-09-08 19:19:30|15613.9|15612.9|15612.7|15611.7|15613.9|15612.9|15612.6|15611.6|49
1631128780000|2021-09-08 19:19:40|15612.6|15611.6|15611.4|15610.4|15612.7|15611.7|15611.4|15610.4|80
1631128790000|2021-09-08 19:19:50|15611.2|15610.2|15611.5|15610.5|15611.9|15610.9|15611.2|15610.2|13
1631128800000|2021-09-08 19:20:00|15610.5|15609.5|15610.5|15609.5|15611.6|15610.6|15610.3|15609.3|76
1631128810000|2021-09-08 19:20:10|15610.2|15609.2|15611.3|15610.3|15611.8|15610.8|15609.2|15608.2|93
1631128820000|2021-09-08 19:20:20|15611.2|15610.2|15611.7|15610.7|15612.6|15611.6|15611.2|15610.2|57
1631128830000|2021-09-08 19:20:30|15611.6|15610.6|15610.8|15609.8|15612|15611|15610.8|15609.8|51
1631128840000|2021-09-08 19:20:40|15610.6|15609.6|15611.7|15610.7|15612|15611|15610|15609|64
1631128850000|2021-09-08 19:20:50|15611.6|15610.6|15612|15611|15612.2|15611.2|15611|15610|61
1631128860000|2021-09-08 19:21:00|15611.8|15610.8|15612.7|15611.7|15612.7|15611.7|15611.7|15610.7|17
1631128870000|2021-09-08 19:21:10|15612.8|15611.8|15613|15612|15613.2|15612.2|15612.5|15611.5|26
1631128880000|2021-09-08 19:21:20|15613.1|15612.1|15612.7|15611.7|15613.5|15612.5|15612.6|15611.6|46
1631128890000|2021-09-08 19:21:30|15612.6|15611.6|15613.1|15612.1|15613.1|15612.1|15612.1|15611.1|47
1631128900000|2021-09-08 19:21:40|15613.2|15612.2|15612.3|15611.3|15613.5|15612.5|15612.2|15611.2|28
1631128910000|2021-09-08 19:21:50|15612.5|15611.5|15614|15613|15614|15613|15612|15611|55
1631128920000|2021-09-08 19:22:00|15613.8|15612.8|15614.1|15613.1|15614.3|15613.3|15613.5|15612.5|61
1631128930000|2021-09-08 19:22:10|15614|15613|15613.8|15612.8|15614.3|15613.3|15613.6|15612.6|66
1631128940000|2021-09-08 19:22:20|15614|15613|15613.7|15612.7|15614|15613|15613.1|15612.1|28
1631128950000|2021-09-08 19:22:30|15613.6|15612.6|15612.2|15611.2|15613.7|15612.7|15612.1|15611.1|25
1631128960000|2021-09-08 19:22:40|15612.3|15611.3|15613.2|15612.2|15613.5|15612.5|15612.2|15611.2|24
1631128970000|2021-09-08 19:22:50|15613|15612|15612.8|15611.8|15613.2|15612.2|15612.5|15611.5|20
1631128980000|2021-09-08 19:23:00|15612.7|15611.7|15612.6|15611.6|15613|15612|15612.2|15611.2|26
1631128990000|2021-09-08 19:23:10|15612.7|15611.7|15613.2|15612.2|15613.5|15612.5|15612.6|15611.6|18
1631129000000|2021-09-08 19:23:20|15613.1|15612.1|15612.1|15611.1|15613.2|15612.2|15611.8|15610.8|38
1631129010000|2021-09-08 19:23:30|15612.2|15611.2|15612.2|15611.2|15613|15612|15611.8|15610.8|38
1631129020000|2021-09-08 19:23:40|15612.1|15611.1|15612.8|15611.8|15613|15612|15612.1|15611.1|26
1631129030000|2021-09-08 19:23:50|15612.5|15611.5|15612.3|15611.3|15613.1|15612.1|15612.1|15611.1|20
1631129040000|2021-09-08 19:24:00|15612.5|15611.5|15612.7|15611.7|15613|15612|15611.7|15610.7|69
1631129050000|2021-09-08 19:24:10|15612.8|15611.8|15613|15612|15613.5|15612.5|15612.5|15611.5|24
1631129060000|2021-09-08 19:24:20|15613.5|15612.5|15613.8|15612.8|15613.8|15612.8|15613.2|15612.2|47
1631129070000|2021-09-08 19:24:30|15613.7|15612.7|15611.3|15610.3|15613.7|15612.7|15611.2|15610.2|68
1631129080000|2021-09-08 19:24:40|15611.5|15610.5|15611.6|15610.6|15611.7|15610.7|15611|15610|42
1631129090000|2021-09-08 19:24:50|15611.7|15610.7|15612.7|15611.7|15613|15612|15611.6|15610.6|34
1631129100000|2021-09-08 19:25:00|15612.8|15611.8|15611.7|15610.7|15613.2|15612.2|15611.5|15610.5|51
1631129110000|2021-09-08 19:25:10|15611.8|15610.8|15612.2|15611.2|15612.2|15611.2|15611.1|15610.1|74
1631129120000|2021-09-08 19:25:20|15612.3|15611.3|15611.5|15610.5|15612.3|15611.3|15610.6|15609.6|63
1631129130000|2021-09-08 19:25:30|15611.3|15610.3|15611.7|15610.7|15612.5|15611.5|15611.3|15610.3|41
1631129140000|2021-09-08 19:25:40|15611.6|15610.6|15610.1|15609.1|15612|15611|15610.1|15609.1|77
1631129150000|2021-09-08 19:25:50|15610|15609|15610.2|15609.2|15610.7|15609.7|15609.6|15608.6|75
1631129160000|2021-09-08 19:26:00|15610.1|15609.1|15610.1|15609.1|15611.6|15610.6|15610.1|15609.1|75
1631129170000|2021-09-08 19:26:10|15610.2|15609.2|15609.8|15608.8|15610.5|15609.5|15609.5|15608.5|38
1631129180000|2021-09-08 19:26:20|15610|15609|15608.8|15607.8|15610|15609|15608|15607|122
1631129190000|2021-09-08 19:26:30|15609|15608|15608.7|15607.7|15609.5|15608.5|15608.1|15607.1|85
1631129200000|2021-09-08 19:26:40|15608.8|15607.8|15608.3|15607.3|15608.8|15607.8|15608|15607|40
1631129210000|2021-09-08 19:26:50|15608.5|15607.5|15608.1|15607.1|15608.5|15607.5|15608|15607|47
1631129220000|2021-09-08 19:27:00|15607.8|15606.8|15607.8|15606.8|15608.1|15607.1|15607.5|15606.5|88
1631129230000|2021-09-08 19:27:10|15608|15607|15606.6|15605.6|15608|15607|15606.2|15605.2|106
1631129240000|2021-09-08 19:27:20|15606.7|15605.7|15606.3|15605.3|15607.1|15606.1|15606.2|15605.2|54
1631129250000|2021-09-08 19:27:30|15606.5|15605.5|15606.2|15605.2|15606.5|15605.5|15606|15605|48
1631129260000|2021-09-08 19:27:40|15606.5|15605.5|15606.5|15605.5|15607.3|15606.3|15606.5|15605.5|97
1631129270000|2021-09-08 19:27:50|15606.8|15605.8|15607|15606|15607.2|15606.2|15606.6|15605.6|28
1631129280000|2021-09-08 19:28:00|15606.8|15605.8|15606.5|15605.5|15607.2|15606.2|15606.1|15605.1|148
1631129290000|2021-09-08 19:28:10|15606.2|15605.2|15606.2|15605.2|15607|15606|15606.2|15605.2|32
1631129300000|2021-09-08 19:28:20|15606.3|15605.3|15606.3|15605.3|15606.7|15605.7|15605.8|15604.8|111
1631129310000|2021-09-08 19:28:30|15606.5|15605.5|15606.2|15605.2|15606.7|15605.7|15605.3|15604.3|84
1631129320000|2021-09-08 19:28:40|15606.5|15605.5|15606.8|15605.8|15606.8|15605.8|15606|15605|26
1631129330000|2021-09-08 19:28:50|15607|15606|15606.6|15605.6|15607|15606|15606.2|15605.2|25
1631129340000|2021-09-08 19:29:00|15606.3|15605.3|15606.8|15605.8|15607|15606|15605.7|15604.7|99
1631129350000|2021-09-08 19:29:10|15606.7|15605.7|15606.6|15605.6|15607|15606|15606.2|15605.2|30
1631129360000|2021-09-08 19:29:20|15606.5|15605.5|15606.6|15605.6|15607.5|15606.5|15606.2|15605.2|67
1631129370000|2021-09-08 19:29:30|15606.7|15605.7|15606.1|15605.1|15606.8|15605.8|15605.5|15604.5|63
1631129380000|2021-09-08 19:29:40|15606.5|15605.5|15604.6|15603.6|15606.5|15605.5|15604.2|15603.2|170
1631129390000|2021-09-08 19:29:50|15604.7|15603.7|15605.1|15604.1|15605.1|15604.1|15603.7|15602.7|132
1631129400000|2021-09-08 19:30:00|15605.5|15604.5|15606.2|15605.2|15606.7|15605.7|15605|15604|199
1631129410000|2021-09-08 19:30:10|15606|15605|15606|15605|15606.6|15605.6|15605.7|15604.7|116
1631129420000|2021-09-08 19:30:20|15605.7|15604.7|15605.5|15604.5|15606|15605|15604.6|15603.6|96
1631129430000|2021-09-08 19:30:30|15605.3|15604.3|15604.5|15603.5|15605.7|15604.7|15604.5|15603.5|94
1631129440000|2021-09-08 19:30:40|15604.7|15603.7|15605.5|15604.5|15605.8|15604.8|15604.7|15603.7|47
1631129450000|2021-09-08 19:30:50|15605.6|15604.6|15605.5|15604.5|15606.5|15605.5|15605|15604|81
1631129460000|2021-09-08 19:31:00|15605.6|15604.6|15604.2|15603.2|15605.8|15604.8|15604.2|15603.2|73
1631129470000|2021-09-08 19:31:10|15604.3|15603.3|15604.2|15603.2|15604.8|15603.8|15604|15603|90
1631129480000|2021-09-08 19:31:20|15604.1|15603.1|15605.3|15604.3|15605.8|15604.8|15603.7|15602.7|91
1631129490000|2021-09-08 19:31:30|15605.2|15604.2|15605|15604|15606|15605|15604.7|15603.7|78
1631129500000|2021-09-08 19:31:40|15605.1|15604.1|15605.5|15604.5|15605.5|15604.5|15604.5|15603.5|115
1631129510000|2021-09-08 19:31:50|15605.3|15604.3|15605.1|15604.1|15606.1|15605.1|15604.2|15603.2|84
1631129520000|2021-09-08 19:32:00|15605|15604|15603.7|15602.7|15605.2|15604.2|15603.7|15602.7|129
1631129530000|2021-09-08 19:32:10|15603.8|15602.8|15603.7|15602.7|15604.5|15603.5|15603.6|15602.6|133
1631129540000|2021-09-08 19:32:20|15603.5|15602.5|15603.3|15602.3|15603.7|15602.7|15603.1|15602.1|108
1631129550000|2021-09-08 19:32:30|15603.2|15602.2|15601.3|15600.3|15603.8|15602.8|15601|15600|255
1631129560000|2021-09-08 19:32:40|15601.2|15600.2|15602.5|15601.5|15602.7|15601.7|15601.2|15600.2|85
1631129570000|2021-09-08 19:32:50|15602.6|15601.6|15602.3|15601.3|15603|15602|15601.7|15600.7|95
1631129580000|2021-09-08 19:33:00|15602.5|15601.5|15602.2|15601.2|15602.5|15601.5|15601.2|15600.2|85
1631129590000|2021-09-08 19:33:10|15602.7|15601.7|15603.2|15602.2|15603.5|15602.5|15602.7|15601.7|121
1631129600000|2021-09-08 19:33:20|15603.6|15602.6|15604.8|15603.8|15605|15604|15603.6|15602.6|125
1631129610000|2021-09-08 19:33:30|15604.7|15603.7|15606|15605|15606.5|15605.5|15604.7|15603.7|154
1631129620000|2021-09-08 19:33:40|15605.7|15604.7|15605.7|15604.7|15607.2|15606.2|15605.6|15604.6|182
1631129630000|2021-09-08 19:33:50|15605.8|15604.8|15603.6|15602.6|15605.8|15604.8|15602.7|15601.7|174
1631129640000|2021-09-08 19:34:00|15603.7|15602.7|15602.7|15601.7|15603.7|15602.7|15601|15600|179
1631129650000|2021-09-08 19:34:10|15602.8|15601.8|15602.1|15601.1|15602.8|15601.8|15601.8|15600.8|65
1631129660000|2021-09-08 19:34:20|15602.2|15601.2|15600.2|15599.2|15602.2|15601.2|15599.7|15598.7|279
1631129670000|2021-09-08 19:34:30|15600.3|15599.3|15600.3|15599.3|15601|15600|15600|15599|102
1631129680000|2021-09-08 19:34:40|15600.5|15599.5|15600|15599|15601|15600|15599.7|15598.7|69
1631129690000|2021-09-08 19:34:50|15600.1|15599.1|15600.8|15599.8|15601.7|15600.7|15599.8|15598.8|144
1631129700000|2021-09-08 19:35:00|15601|15600|15600|15599|15601.3|15600.3|15599.2|15598.2|215
1631129710000|2021-09-08 19:35:10|15600.1|15599.1|15600.1|15599.1|15600.2|15599.2|15599.5|15598.5|114
1631129720000|2021-09-08 19:35:20|15600.2|15599.2|15601.8|15600.8|15602.2|15601.2|15600|15599|170
1631129730000|2021-09-08 19:35:30|15602|15601|15601.8|15600.8|15602.2|15601.2|15600.8|15599.8|130
1631129740000|2021-09-08 19:35:40|15602|15601|15601.1|15600.1|15602.2|15601.2|15601|15600|99
1631129750000|2021-09-08 19:35:50|15600.8|15599.8|15601.2|15600.2|15601.2|15600.2|15600.6|15599.6|72
1631129760000|2021-09-08 19:36:00|15601.1|15600.1|15599.7|15598.7|15601.1|15600.1|15598.7|15597.7|112
1631129770000|2021-09-08 19:36:10|15599.6|15598.6|15599.6|15598.6|15600|15599|15599.2|15598.2|75
1631129780000|2021-09-08 19:36:20|15599.7|15598.7|15599.7|15598.7|15600.7|15599.7|15599.5|15598.5|98
1631129790000|2021-09-08 19:36:30|15599.6|15598.6|15598.6|15597.6|15599.7|15598.7|15598.6|15597.6|73
1631129800000|2021-09-08 19:36:40|15598.7|15597.7|15597.6|15596.6|15599.2|15598.2|15596.5|15595.5|337
1631129810000|2021-09-08 19:36:50|15597.7|15596.7|15598.1|15597.1|15599.3|15598.3|15597.2|15596.2|194
1631129820000|2021-09-08 19:37:00|15598.2|15597.2|15598|15597|15598.3|15597.3|15597.3|15596.3|84
1631129830000|2021-09-08 19:37:10|15598.1|15597.1|15598.3|15597.3|15599.5|15598.5|15598.1|15597.1|67
1631129840000|2021-09-08 19:37:20|15598.5|15597.5|15599.3|15598.3|15600|15599|15598.3|15597.3|82
1631129850000|2021-09-08 19:37:30|15599.2|15598.2|15599.2|15598.2|15600|15599|15599|15598|54
1631129860000|2021-09-08 19:37:40|15599.1|15598.1|15598.7|15597.7|15599.2|15598.2|15597.7|15596.7|84
1631129870000|2021-09-08 19:37:50|15598.8|15597.8|15599.1|15598.1|15599.1|15598.1|15598|15597|55
1631129880000|2021-09-08 19:38:00|15599.2|15598.2|15599.1|15598.1|15599.5|15598.5|15598.1|15597.1|90
1631129890000|2021-09-08 19:38:10|15599|15598|15598.7|15597.7|15599.2|15598.2|15598.6|15597.6|24
1631129900000|2021-09-08 19:38:20|15598.8|15597.8|15599.2|15598.2|15599.3|15598.3|15598|15597|84
1631129910000|2021-09-08 19:38:30|15599.1|15598.1|15598|15597|15599.5|15598.5|15598|15597|87
1631129920000|2021-09-08 19:38:40|15598.1|15597.1|15599.3|15598.3|15599.5|15598.5|15598|15597|48
1631129930000|2021-09-08 19:38:50|15599.5|15598.5|15600.5|15599.5|15600.7|15599.7|15599.5|15598.5|105
1631129940000|2021-09-08 19:39:00|15600.6|15599.6|15601.2|15600.2|15601.6|15600.6|15600.3|15599.3|172
1631129950000|2021-09-08 19:39:10|15601.5|15600.5|15602.6|15601.6|15602.7|15601.7|15600.7|15599.7|117
1631129960000|2021-09-08 19:39:20|15602.5|15601.5|15602.8|15601.8|15603.7|15602.7|15602|15601|142
1631129970000|2021-09-08 19:39:30|15603|15602|15601.2|15600.2|15603.1|15602.1|15601.1|15600.1|68
1631129980000|2021-09-08 19:39:40|15601.3|15600.3|15598.7|15597.7|15601.7|15600.7|15598.7|15597.7|177
1631129990000|2021-09-08 19:39:50|15598.8|15597.8|15599.7|15598.7|15599.7|15598.7|15598|15597|135
1631130000000|2021-09-08 19:40:00|15600|15599|15598.7|15597.7|15600|15599|15598.7|15597.7|136
1631130010000|2021-09-08 19:40:10|15598.8|15597.8|15598.7|15597.7|15599.2|15598.2|15598.2|15597.2|120
1631130020000|2021-09-08 19:40:20|15598.8|15597.8|15598.6|15597.6|15599.8|15598.8|15598.2|15597.2|84
1631130030000|2021-09-08 19:40:30|15598.5|15597.5|15598.5|15597.5|15598.8|15597.8|15597.3|15596.3|187
1631130040000|2021-09-08 19:40:40|15598.3|15597.3|15598.7|15597.7|15599.3|15598.3|15598.2|15597.2|95
1631130050000|2021-09-08 19:40:50|15598.8|15597.8|15597.8|15596.8|15600.2|15599.2|15597.5|15596.5|119
1631130060000|2021-09-08 19:41:00|15598|15597|15597.5|15596.5|15598.2|15597.2|15597|15596|119
1631130070000|2021-09-08 19:41:10|15597.3|15596.3|15596.3|15595.3|15597.3|15596.3|15596.2|15595.2|100
1631130080000|2021-09-08 19:41:20|15596.8|15595.8|15597.1|15596.1|15598.5|15597.5|15596.7|15595.7|155
1631130090000|2021-09-08 19:41:30|15597.2|15596.2|15596.8|15595.8|15597.7|15596.7|15596.2|15595.2|121
1631130100000|2021-09-08 19:41:40|15597|15596|15598.7|15597.7|15598.7|15597.7|15596.6|15595.6|122
1631130110000|2021-09-08 19:41:50|15598.8|15597.8|15598.1|15597.1|15598.8|15597.8|15597.5|15596.5|93
1631130120000|2021-09-08 19:42:00|15598|15597|15595.5|15594.5|15598|15597|15594.8|15593.8|290
1631130130000|2021-09-08 19:42:10|15595|15594|15595.1|15594.1|15595.8|15594.8|15594.7|15593.7|127
1631130140000|2021-09-08 19:42:20|15595.2|15594.2|15595.7|15594.7|15596|15595|15595.1|15594.1|88
1631130150000|2021-09-08 19:42:30|15595.8|15594.8|15595.7|15594.7|15596.1|15595.1|15595|15594|96
1631130160000|2021-09-08 19:42:40|15595.8|15594.8|15594.2|15593.2|15595.8|15594.8|15592.3|15591.3|435
1631130170000|2021-09-08 19:42:50|15594.3|15593.3|15595.1|15594.1|15595.5|15594.5|15594|15593|210
1631130180000|2021-09-08 19:43:00|15595|15594|15597.3|15596.3|15597.7|15596.7|15595|15594|223
1631130190000|2021-09-08 19:43:10|15597.5|15596.5|15596.8|15595.8|15598.3|15597.3|15596.7|15595.7|190
1631130200000|2021-09-08 19:43:20|15597|15596|15599.6|15598.6|15599.8|15598.8|15596.7|15595.7|159
1631130210000|2021-09-08 19:43:30|15599.3|15598.3|15599.8|15598.8|15600.1|15599.1|15598.6|15597.6|144
1631130220000|2021-09-08 19:43:40|15599.7|15598.7|15603.1|15602.1|15603.2|15602.2|15599.7|15598.7|387
1631130230000|2021-09-08 19:43:50|15603|15602|15604.1|15603.1|15604.5|15603.5|15602.7|15601.7|218
1631130240000|2021-09-08 19:44:00|15604|15603|15605.5|15604.5|15605.5|15604.5|15603.3|15602.3|232
1631130250000|2021-09-08 19:44:10|15605.3|15604.3|15604.7|15603.7|15605.5|15604.5|15604|15603|170
1631130260000|2021-09-08 19:44:20|15604.6|15603.6|15605.7|15604.7|15606|15605|15604.3|15603.3|126
1631130270000|2021-09-08 19:44:30|15605.3|15604.3|15605.3|15604.3|15606.2|15605.2|15605.2|15604.2|109
1631130280000|2021-09-08 19:44:40|15605.2|15604.2|15604.1|15603.1|15605.3|15604.3|15603.8|15602.8|62
1631130290000|2021-09-08 19:44:50|15604.2|15603.2|15603.1|15602.1|15604.2|15603.2|15602.1|15601.1|148
1631130300000|2021-09-08 19:45:00|15602.7|15601.7|15601.7|15600.7|15602.8|15601.8|15601.6|15600.6|193
1631130310000|2021-09-08 19:45:10|15601.5|15600.5|15600|15599|15601.8|15600.8|15599.5|15598.5|160
1631130320000|2021-09-08 19:45:20|15599.8|15598.8|15598.6|15597.6|15600.2|15599.2|15598.2|15597.2|115
1631130330000|2021-09-08 19:45:30|15598.5|15597.5|15600.5|15599.5|15600.5|15599.5|15597.1|15596.1|145
1631130340000|2021-09-08 19:45:40|15600.6|15599.6|15600.6|15599.6|15600.6|15599.6|15599.7|15598.7|58
1631130350000|2021-09-08 19:45:50|15600.5|15599.5|15605.7|15604.7|15606|15605|15600.3|15599.3|329
1631130360000|2021-09-08 19:46:00|15605.6|15604.6|15606.3|15605.3|15607.5|15606.5|15605.2|15604.2|458
1631130370000|2021-09-08 19:46:10|15606.2|15605.2|15606.1|15605.1|15607.2|15606.2|15605.7|15604.7|125
1631130380000|2021-09-08 19:46:20|15606.2|15605.2|15606.2|15605.2|15607.5|15606.5|15605.6|15604.6|137
1631130390000|2021-09-08 19:46:30|15605.6|15604.6|15607|15606|15607.7|15606.7|15605.2|15604.2|158
1631130400000|2021-09-08 19:46:40|15607.1|15606.1|15605.8|15604.8|15608|15607|15605.1|15604.1|135
1631130410000|2021-09-08 19:46:50|15605.7|15604.7|15603.1|15602.1|15606|15605|15603.1|15602.1|114
1631130420000|2021-09-08 19:47:00|15602.8|15601.8|15605|15604|15605.2|15604.2|15602.5|15601.5|180
1631130430000|2021-09-08 19:47:10|15605.1|15604.1|15607|15606|15607.1|15606.1|15604.3|15603.3|105
1631130440000|2021-09-08 19:47:20|15607.3|15606.3|15606.8|15605.8|15607.5|15606.5|15606.7|15605.7|101
1631130450000|2021-09-08 19:47:30|15607|15606|15607|15606|15607.3|15606.3|15605.8|15604.8|188
1631130460000|2021-09-08 19:47:40|15607.1|15606.1|15608.6|15607.6|15608.6|15607.6|15607|15606|139
1631130470000|2021-09-08 19:47:50|15608.5|15607.5|15609.2|15608.2|15609.5|15608.5|15608.3|15607.3|143
1631130480000|2021-09-08 19:48:00|15609.1|15608.1|15609.1|15608.1|15609.6|15608.6|15608.2|15607.2|128
1631130490000|2021-09-08 19:48:10|15609|15608|15608.1|15607.1|15609.3|15608.3|15607.7|15606.7|134
1631130500000|2021-09-08 19:48:20|15608.2|15607.2|15609|15608|15609|15608|15608|15607|56
1631130510000|2021-09-08 19:48:30|15609.1|15608.1|15608.5|15607.5|15609.1|15608.1|15608|15607|68
1631130520000|2021-09-08 19:48:40|15608.3|15607.3|15609.1|15608.1|15609.2|15608.2|15608.2|15607.2|67
1631130530000|2021-09-08 19:48:50|15608.8|15607.8|15609.1|15608.1|15610.2|15609.2|15608.6|15607.6|111
1631130540000|2021-09-08 19:49:00|15609.2|15608.2|15606|15605|15609.2|15608.2|15605.8|15604.8|165
1631130550000|2021-09-08 19:49:10|15605.8|15604.8|15604.8|15603.8|15605.8|15604.8|15604.8|15603.8|124
1631130560000|2021-09-08 19:49:20|15604.7|15603.7|15604.1|15603.1|15605.2|15604.2|15603.8|15602.8|147
1631130570000|2021-09-08 19:49:30|15604|15603|15604.6|15603.6|15605.5|15604.5|15604|15603|127
1631130580000|2021-09-08 19:49:40|15604.7|15603.7|15605.1|15604.1|15605.2|15604.2|15604.6|15603.6|49
1631130590000|2021-09-08 19:49:50|15605|15604|15601.3|15600.3|15605.1|15604.1|15601.3|15600.3|218
1631130600000|2021-09-08 19:50:00|15601.5|15600.5|15609.8|15608.8|15611.6|15610.6|15601.5|15600.5|1053
1631130610000|2021-09-08 19:50:10|15610|15609|15611.3|15610.3|15612|15611|15609.5|15608.5|328
1631130620000|2021-09-08 19:50:20|15611.2|15610.2|15610.5|15609.5|15613.5|15612.5|15610.2|15609.2|362
1631130630000|2021-09-08 19:50:30|15610.3|15609.3|15610.7|15609.7|15613.1|15612.1|15610.1|15609.1|391
1631130640000|2021-09-08 19:50:40|15610.8|15609.8|15609.8|15608.8|15611|15610|15609.5|15608.5|94
1631130650000|2021-09-08 19:50:50|15609.6|15608.6|15607.3|15606.3|15609.6|15608.6|15607.2|15606.2|182
1631130660000|2021-09-08 19:51:00|15607.2|15606.2|15608.1|15607.1|15608.5|15607.5|15606.7|15605.7|183
1631130670000|2021-09-08 19:51:10|15608.2|15607.2|15607.1|15606.1|15608.3|15607.3|15606.7|15605.7|67
1631130680000|2021-09-08 19:51:20|15607|15606|15608.6|15607.6|15609.1|15608.1|15607|15606|108
1631130690000|2021-09-08 19:51:30|15608.5|15607.5|15607.2|15606.2|15608.8|15607.8|15607.2|15606.2|156
1631130700000|2021-09-08 19:51:40|15607.1|15606.1|15607.5|15606.5|15608.5|15607.5|15607.1|15606.1|117
1631130710000|2021-09-08 19:51:50|15607.6|15606.6|15607.5|15606.5|15608.1|15607.1|15606.8|15605.8|128
1631130720000|2021-09-08 19:52:00|15607.7|15606.7|15607.5|15606.5|15608.7|15607.7|15607|15606|177
1631130730000|2021-09-08 19:52:10|15607.7|15606.7|15606.7|15605.7|15608|15607|15606.7|15605.7|120
1631130740000|2021-09-08 19:52:20|15606.6|15605.6|15606.8|15605.8|15607.7|15606.7|15606.5|15605.5|140
1631130750000|2021-09-08 19:52:30|15607|15606|15605.7|15604.7|15607.1|15606.1|15605|15604|228
1631130760000|2021-09-08 19:52:40|15606|15605|15606.2|15605.2|15606.8|15605.8|15605.8|15604.8|171
1631130770000|2021-09-08 19:52:50|15606.3|15605.3|15607.6|15606.6|15607.7|15606.7|15605.6|15604.6|126
1631130780000|2021-09-08 19:53:00|15607.7|15606.7|15609|15608|15609.5|15608.5|15607.7|15606.7|317
1631130790000|2021-09-08 19:53:10|15609.2|15608.2|15610.2|15609.2|15610.2|15609.2|15609.2|15608.2|202
1631130800000|2021-09-08 19:53:20|15610.5|15609.5|15611|15610|15611.5|15610.5|15610.3|15609.3|140
1631130810000|2021-09-08 19:53:30|15611.1|15610.1|15609.1|15608.1|15611.2|15610.2|15609|15608|110
1631130820000|2021-09-08 19:53:40|15609|15608|15609.3|15608.3|15609.6|15608.6|15608.5|15607.5|109
1631130830000|2021-09-08 19:53:50|15609.2|15608.2|15610.2|15609.2|15610.3|15609.3|15609.2|15608.2|129
1631130840000|2021-09-08 19:54:00|15610.3|15609.3|15610.1|15609.1|15610.8|15609.8|15609.5|15608.5|337
1631130850000|2021-09-08 19:54:10|15610|15609|15610.1|15609.1|15610.1|15609.1|15609.2|15608.2|101
1631130860000|2021-09-08 19:54:20|15610|15609|15608.8|15607.8|15610|15609|15606.5|15605.5|494
1631130870000|2021-09-08 19:54:30|15608.7|15607.7|15610.3|15609.3|15610.5|15609.5|15608.5|15607.5|163
1631130880000|2021-09-08 19:54:40|15610.5|15609.5|15611.5|15610.5|15612|15611|15610.5|15609.5|337
1631130890000|2021-09-08 19:54:50|15611.3|15610.3|15613.6|15612.6|15614.1|15613.1|15611.3|15610.3|430
1631130900000|2021-09-08 19:55:00|15613.7|15612.7|15615.2|15614.2|15615.2|15614.2|15609.7|15608.7|867
1631130910000|2021-09-08 19:55:10|15615.1|15614.1|15614.7|15613.7|15615.2|15614.2|15613.5|15612.5|246
1631130920000|2021-09-08 19:55:20|15614.6|15613.6|15614.1|15613.1|15617.2|15616.2|15613.6|15612.6|555
1631130930000|2021-09-08 19:55:30|15614|15613|15613.2|15612.2|15614.2|15613.2|15612.7|15611.7|244
1631130940000|2021-09-08 19:55:40|15613.3|15612.3|15614.1|15613.1|15614.7|15613.7|15613.3|15612.3|136
1631130950000|2021-09-08 19:55:50|15614.2|15613.2|15613.8|15612.8|15614.7|15613.7|15613.5|15612.5|137
1631130960000|2021-09-08 19:56:00|15613.7|15612.7|15613.3|15612.3|15615.7|15614.7|15613.2|15612.2|395
1631130970000|2021-09-08 19:56:10|15613.5|15612.5|15615|15614|15615.1|15614.1|15612|15611|219
1631130980000|2021-09-08 19:56:20|15614.8|15613.8|15613.8|15612.8|15615|15614|15613.2|15612.2|163
1631130990000|2021-09-08 19:56:30|15613.7|15612.7|15615.6|15614.6|15616.1|15615.1|15613.7|15612.7|261
1631131000000|2021-09-08 19:56:40|15615.5|15614.5|15614.7|15613.7|15615.6|15614.6|15614.3|15613.3|123
1631131010000|2021-09-08 19:56:50|15614.6|15613.6|15616.2|15615.2|15616.2|15615.2|15614.6|15613.6|166
1631131020000|2021-09-08 19:57:00|15616.3|15615.3|15614.3|15613.3|15616.3|15615.3|15613.3|15612.3|345
1631131030000|2021-09-08 19:57:10|15614.2|15613.2|15613.3|15612.3|15614.5|15613.5|15613.3|15612.3|112
1631131040000|2021-09-08 19:57:20|15613.5|15612.5|15613.5|15612.5|15614|15613|15613|15612|225
1631131050000|2021-09-08 19:57:30|15613.6|15612.6|15613.7|15612.7|15614.1|15613.1|15613.2|15612.2|183
1631131060000|2021-09-08 19:57:40|15613.8|15612.8|15612.8|15611.8|15614.1|15613.1|15612.3|15611.3|164
1631131070000|2021-09-08 19:57:50|15613|15612|15612.7|15611.7|15613|15612|15612.2|15611.2|125
1631131080000|2021-09-08 19:58:00|15612.8|15611.8|15611.7|15610.7|15613.2|15612.2|15611.1|15610.1|386
1631131090000|2021-09-08 19:58:10|15611.6|15610.6|15611.7|15610.7|15612.8|15611.8|15611.6|15610.6|182
1631131100000|2021-09-08 19:58:20|15611.6|15610.6|15613.2|15612.2|15613.6|15612.6|15611.6|15610.6|148
1631131110000|2021-09-08 19:58:30|15613.3|15612.3|15614.2|15613.2|15614.7|15613.7|15613.2|15612.2|174
1631131120000|2021-09-08 19:58:40|15614.3|15613.3|15614.5|15613.5|15615.2|15614.2|15613.7|15612.7|129
1631131130000|2021-09-08 19:58:50|15614.6|15613.6|15616|15615|15616.2|15615.2|15614.6|15613.6|190
1631131140000|2021-09-08 19:59:00|15616.2|15615.2|15617|15616|15617.2|15616.2|15616.1|15615.1|340
1631131150000|2021-09-08 19:59:10|15616.7|15615.7|15618.3|15617.3|15618.5|15617.5|15616.7|15615.7|271
1631131160000|2021-09-08 19:59:20|15618.5|15617.5|15618.7|15617.7|15620|15619|15618.2|15617.2|489
1631131170000|2021-09-08 19:59:30|15618.5|15617.5|15618.3|15617.3|15618.8|15617.8|15617.5|15616.5|405
1631131180000|2021-09-08 19:59:40|15618.2|15617.2|15619.3|15618.3|15619.5|15618.5|15618.2|15617.2|598
1631131190000|2021-09-08 19:59:50|15619.5|15618.5|15623.7|15622.7|15624.2|15623.2|15618.8|15617.8|1581
1631131200000|2021-09-08 20:00:00|15623.3|15622.3|15619.9|15617.9|15623.8|15622.3|15618.8|15616.8|855
1631131210000|2021-09-08 20:00:10|15620|15618|15619.2|15617.2|15621.2|15619.2|15618.9|15616.9|233
1631131220000|2021-09-08 20:00:20|15619|15617|15617.2|15615.2|15619|15617|15617.2|15615.2|179
1631131230000|2021-09-08 20:00:30|15616.9|15614.9|15616.9|15614.9|15617.3|15615.3|15616.8|15614.8|130
1631131240000|2021-09-08 20:00:40|15617|15615|15616.3|15614.3|15617.8|15615.8|15616.3|15614.3|120
1631131250000|2021-09-08 20:00:50|15616.2|15614.2|15616|15614|15616.7|15614.7|15615.7|15613.7|167
1631131260000|2021-09-08 20:01:00|15615.9|15613.9|15614.7|15612.7|15616.2|15614.2|15614.4|15612.4|307
1631131270000|2021-09-08 20:01:10|15614.5|15612.5|15614.3|15612.3|15615.2|15613.2|15614|15612|119
1631131280000|2021-09-08 20:01:20|15614.4|15612.4|15614.5|15612.5|15615|15613|15614.2|15612.2|113
1631131290000|2021-09-08 20:01:30|15614.7|15612.7|15614.5|15612.5|15614.8|15612.8|15614.4|15612.4|59
1631131300000|2021-09-08 20:01:40|15614.4|15612.4|15614|15612|15614.8|15612.8|15613.9|15611.9|52
1631131310000|2021-09-08 20:01:50|15613.8|15611.8|15613.8|15611.8|15614|15612|15613.7|15611.7|45
1631131320000|2021-09-08 20:02:00|15613.5|15611.5|15613.5|15611.5|15614|15612|15613.5|15611.5|74
1631131330000|2021-09-08 20:02:10|15613.3|15611.3|15614.2|15612.2|15614.5|15612.5|15613.2|15611.2|84
1631131340000|2021-09-08 20:02:20|15614|15612|15613.8|15611.8|15614|15612|15613.5|15611.5|17
1631131350000|2021-09-08 20:02:30|15613.9|15611.9|15614|15612|15614.5|15612.5|15613.8|15611.8|36
1631131360000|2021-09-08 20:02:40|15613.3|15611.3|15612.9|15610.9|15613.5|15611.5|15612.9|15610.9|81
1631131370000|2021-09-08 20:02:50|15612.8|15610.8|15611.4|15609.4|15612.9|15610.9|15611|15609|163
1631131380000|2021-09-08 20:03:00|15611.3|15609.3|15611.9|15609.9|15612.2|15610.2|15611.3|15609.3|173
1631131390000|2021-09-08 20:03:10|15612|15610|15612.2|15610.2|15612.3|15610.3|15611.8|15609.8|37
1631131400000|2021-09-08 20:03:20|15612|15610|15611.2|15609.2|15612|15610|15611.2|15609.2|38
1631131410000|2021-09-08 20:03:30|15611.3|15609.3|15611.2|15609.2|15611.5|15609.5|15611|15609|55
1631131420000|2021-09-08 20:03:40|15611.3|15609.3|15610.9|15608.9|15611.5|15609.5|15610.8|15608.8|94
1631131430000|2021-09-08 20:03:50|15610.8|15608.8|15611.4|15609.4|15611.5|15609.5|15610.8|15608.8|68
1631131440000|2021-09-08 20:04:00|15611.3|15609.3|15611.8|15609.8|15611.8|15609.8|15611.3|15609.3|52
1631131450000|2021-09-08 20:04:10|15611.5|15609.5|15611.9|15609.9|15611.9|15609.9|15611.5|15609.5|40
1631131460000|2021-09-08 20:04:20|15612|15610|15611.4|15609.4|15612.2|15610.2|15611.3|15609.3|94
1631131470000|2021-09-08 20:04:30|15611.3|15609.3|15611.2|15609.2|15611.5|15609.5|15611|15609|55
1631131480000|2021-09-08 20:04:40|15611.5|15609.5|15611|15609|15611.8|15609.8|15611|15609|74
1631131490000|2021-09-08 20:04:50|15611.3|15609.3|15611.5|15609.5|15611.5|15609.5|15611.2|15609.2|9
1631131500000|2021-09-08 20:05:00|15611.3|15609.3|15611.5|15609.5|15611.8|15609.8|15611.3|15609.3|131
1631131510000|2021-09-08 20:05:10|15611.8|15609.8|15611.8|15609.8|15611.8|15609.8|15611.8|15609.8|16
1631131520000|2021-09-08 20:05:20|15612|15610|15612.4|15610.4|15613|15611|15612|15610|99
1631131530000|2021-09-08 20:05:30|15612.3|15610.3|15612.8|15610.8|15612.8|15610.8|15612.3|15610.3|17
1631131540000|2021-09-08 20:05:40|15612.7|15610.7|15612.9|15610.9|15613.2|15611.2|15612.7|15610.7|82
1631131550000|2021-09-08 20:05:50|15613|15611|15613|15611|15613.2|15611.2|15612.8|15610.8|35
1631131560000|2021-09-08 20:06:00|15612.9|15610.9|15612.8|15610.8|15613|15611|15612.8|15610.8|27
1631131570000|2021-09-08 20:06:10|15612.9|15610.9|15611.8|15609.8|15613|15611|15611.7|15609.7|64
1631131580000|2021-09-08 20:06:20|15611.9|15609.9|15612.8|15610.8|15613|15611|15611.8|15609.8|59
1631131590000|2021-09-08 20:06:30|15612.9|15610.9|15612.9|15610.9|15613.2|15611.2|15612.8|15610.8|55
1631131600000|2021-09-08 20:06:40|15612.8|15610.8|15612.9|15610.9|15613|15611|15612.8|15610.8|25
1631131610000|2021-09-08 20:06:50|15612.8|15610.8|15612.5|15610.5|15613|15611|15612.5|15610.5|19
1631131620000|2021-09-08 20:07:00|15612.4|15610.4|15611.5|15609.5|15612.4|15610.4|15611.5|15609.5|50
1631131630000|2021-09-08 20:07:10|15611.3|15609.3|15611.3|15609.3|15611.5|15609.5|15611.2|15609.2|34
1631131640000|2021-09-08 20:07:20|15610.9|15608.9|15611.3|15609.3|15611.4|15609.4|15610.9|15608.9|20
1631131650000|2021-09-08 20:07:30|15611.4|15609.4|15611.3|15609.3|15611.4|15609.4|15611.2|15609.2|11
1631131660000|2021-09-08 20:07:40|15611.5|15609.5|15611.3|15609.3|15611.5|15609.5|15611.3|15609.3|39
1631131670000|2021-09-08 20:07:50|15611.2|15609.2|15611.3|15609.3|15611.5|15609.5|15611.2|15609.2|16
1631131680000|2021-09-08 20:08:00|15611.2|15609.2|15609.8|15607.8|15611.2|15609.2|15609.5|15607.5|155
1631131690000|2021-09-08 20:08:10|15610|15608|15610.3|15608.3|15610.3|15608.3|15609.8|15607.8|31
1631131700000|2021-09-08 20:08:20|15610.2|15608.2|15610.8|15608.8|15610.8|15608.8|15609.8|15607.8|129
1631131710000|2021-09-08 20:08:30|15610.9|15608.9|15610.9|15608.9|15611|15609|15610.5|15608.5|66
1631131720000|2021-09-08 20:08:40|15611|15609|15610.9|15608.9|15611.3|15609.3|15610.8|15608.8|62
1631131730000|2021-09-08 20:08:50|15610.8|15608.8|15610.8|15608.8|15611|15609|15610.7|15608.7|10
1631131740000|2021-09-08 20:09:00|15610.5|15608.5|15610.7|15608.7|15610.8|15608.8|15610.5|15608.5|19
1631131750000|2021-09-08 20:09:10|15610.4|15608.4|15609.9|15607.9|15610.7|15608.7|15609.8|15607.8|63
1631131760000|2021-09-08 20:09:20|15610|15608|15610|15608|15610.2|15608.2|15609.9|15607.9|25
1631131770000|2021-09-08 20:09:30|15610.2|15608.2|15609.8|15607.8|15610.3|15608.3|15609.8|15607.8|31
1631131780000|2021-09-08 20:09:40|15609.9|15607.9|15610.2|15608.2|15610.3|15608.3|15609.8|15607.8|70
1631131790000|2021-09-08 20:09:50|15610.3|15608.3|15610.2|15608.2|15610.3|15608.3|15610|15608|11
1631131800000|2021-09-08 20:10:00|15610.3|15608.3|15610.9|15608.9|15611|15609|15610.3|15608.3|66
1631131810000|2021-09-08 20:10:10|15611|15609|15611.4|15609.4|15611.4|15609.4|15610.8|15608.8|30
1631131820000|2021-09-08 20:10:20|15611.3|15609.3|15610.9|15608.9|15611.5|15609.5|15610.8|15608.8|73
1631131830000|2021-09-08 20:10:30|15611|15609|15611|15609|15611|15609|15610.8|15608.8|9
1631131840000|2021-09-08 20:10:40|15610.9|15608.9|15611.2|15609.2|15611.2|15609.2|15610.9|15608.9|10
1631131850000|2021-09-08 20:10:50|15611.3|15609.3|15609.5|15607.5|15611.3|15609.3|15609.5|15607.5|76
1631131860000|2021-09-08 20:11:00|15609|15607|15611.2|15609.2|15611.5|15609.5|15608.8|15606.8|238
1631131870000|2021-09-08 20:11:10|15611.3|15609.3|15610.8|15608.8|15611.3|15609.3|15610.5|15608.5|32
1631131880000|2021-09-08 20:11:20|15610.5|15608.5|15610.9|15608.9|15611|15609|15610.5|15608.5|26
1631131890000|2021-09-08 20:11:30|15610.8|15608.8|15610|15608|15611|15609|15610|15608|67
1631131900000|2021-09-08 20:11:40|15610.2|15608.2|15610.2|15608.2|15610.3|15608.3|15610|15608|10
1631131910000|2021-09-08 20:11:50|15610|15608|15609.5|15607.5|15610.2|15608.2|15609.5|15607.5|14
1631131920000|2021-09-08 20:12:00|15610|15608|15609.7|15607.7|15610|15608|15609.5|15607.5|71
1631131930000|2021-09-08 20:12:10|15609.8|15607.8|15609.5|15607.5|15609.8|15607.8|15609.5|15607.5|30
1631131940000|2021-09-08 20:12:20|15610.5|15608.5|15611.4|15609.4|15611.4|15609.4|15609.5|15607.5|176
1631131950000|2021-09-08 20:12:30|15611.3|15609.3|15611.2|15609.2|15611.3|15609.3|15611|15609|16
1631131960000|2021-09-08 20:12:40|15611|15609|15611.3|15609.3|15611.3|15609.3|15611|15609|6
1631131970000|2021-09-08 20:12:50|15611.2|15609.2|15611.2|15609.2|15611.2|15609.2|15611.2|15609.2|3
1631131980000|2021-09-08 20:13:00|15611|15609|15609.9|15607.9|15611|15609|15609.3|15607.3|79
1631131990000|2021-09-08 20:13:10|15609.8|15607.8|15611.3|15609.3|15611.3|15609.3|15609.8|15607.8|30
1631132000000|2021-09-08 20:13:20|15611.2|15609.2|15611|15609|15611.3|15609.3|15610.8|15608.8|20
1631132010000|2021-09-08 20:13:30|15611.2|15609.2|15611.3|15609.3|15611.3|15609.3|15611|15609|10
1631132020000|2021-09-08 20:13:40|15611.2|15609.2|15611.9|15609.9|15611.9|15609.9|15611.2|15609.2|99
1631132030000|2021-09-08 20:13:50|15612|15610|15612.4|15610.4|15612.4|15610.4|15611.8|15609.8|24
1631132040000|2021-09-08 20:14:00|15612.3|15610.3|15612.2|15610.2|15612.4|15610.4|15611.9|15609.9|31
1631132050000|2021-09-08 20:14:10|15612.3|15610.3|15612.3|15610.3|15612.4|15610.4|15612|15610|9
1631132060000|2021-09-08 20:14:20|15612.2|15610.2|15612.4|15610.4|15612.5|15610.5|15612|15610|11
1631132070000|2021-09-08 20:14:30|15612.3|15610.3|15612.5|15610.5|15612.5|15610.5|15611.8|15609.8|37
1631132080000|2021-09-08 20:14:40|15612.8|15610.8|15613.3|15611.3|15613.3|15611.3|15612.8|15610.8|42
1631132090000|2021-09-08 20:14:50|15613.4|15611.4|15614.8|15612.8|15615.3|15613.3|15613.3|15611.3|112
1631132100000|2021-09-08 20:15:00|15614.7|15612.7|15614.8|15612.8|15615.2|15613.2|15614.4|15612.4|19
1631132110000|2021-09-08 20:15:10|15614.9|15612.9|15614.9|15612.9|15615|15613|15614.7|15612.7|18
1631132120000|2021-09-08 20:15:20|15614.8|15612.8|15613.5|15611.5|15614.9|15612.9|15613.5|15611.5|15
1631132130000|2021-09-08 20:15:30|15613.7|15611.7|15612.4|15610.4|15613.7|15611.7|15612.4|15610.4|15
1631132140000|2021-09-08 20:15:40|15612.5|15610.5|15612.8|15610.8|15612.8|15610.8|15612.5|15610.5|7
1631132150000|2021-09-08 20:15:50|15612.9|15610.9|15612.9|15610.9|15613|15611|15612.8|15610.8|12
1631132160000|2021-09-08 20:16:00|15612.8|15610.8|15613|15611|15613|15611|15612.7|15610.7|2
1631132170000|2021-09-08 20:16:10|15613.2|15611.2|15613.3|15611.3|15613.4|15611.4|15613.2|15611.2|6
1631132180000|2021-09-08 20:16:20|15613.2|15611.2|15613|15611|15613.2|15611.2|15613|15611|4
1631132190000|2021-09-08 20:16:30|15613.2|15611.2|15613.3|15611.3|15613.3|15611.3|15613.2|15611.2|10
1631132200000|2021-09-08 20:16:40|15613.4|15611.4|15613.2|15611.2|15613.5|15611.5|15613|15611|13
1631132210000|2021-09-08 20:16:50|15613|15611|15612.9|15610.9|15613.2|15611.2|15612.9|15610.9|0
1631132220000|2021-09-08 20:17:00|15613.2|15611.2|15612.3|15610.3|15613.3|15611.3|15612.3|15610.3|12
1631132230000|2021-09-08 20:17:10|15612|15610|15612|15610|15612.3|15610.3|15611.8|15609.8|16
1631132240000|2021-09-08 20:17:20|15611.9|15609.9|15611.9|15609.9|15611.9|15609.9|15611.8|15609.8|5
1631132250000|2021-09-08 20:17:30|15612|15610|15611.9|15609.9|15612|15610|15611.8|15609.8|3
1631132260000|2021-09-08 20:17:40|15612|15610|15612|15610|15612.5|15610.5|15612|15610|8
1631132280000|2021-09-08 20:18:00|15611.8|15609.8|15612.4|15610.4|15612.4|15610.4|15611.8|15609.8|8
1631132290000|2021-09-08 20:18:10|15612.5|15610.5|15612.4|15610.4|15612.5|15610.5|15612.4|15610.4|1
1631132300000|2021-09-08 20:18:20|15612.5|15610.5|15612.4|15610.4|15612.5|15610.5|15612.3|15610.3|3
1631132310000|2021-09-08 20:18:30|15612.3|15610.3|15612.3|15610.3|15612.3|15610.3|15612.3|15610.3|1
1631132330000|2021-09-08 20:18:50|15612.4|15610.4|15612.3|15610.3|15612.4|15610.4|15612.3|15610.3|7
1631132350000|2021-09-08 20:19:10|15612.4|15610.4|15612.4|15610.4|15612.5|15610.5|15612.3|15610.3|6
1631132360000|2021-09-08 20:19:20|15612.5|15610.5|15612.3|15610.3|15612.5|15610.5|15612.3|15610.3|6
1631132370000|2021-09-08 20:19:30|15612.4|15610.4|15612.4|15610.4|15612.4|15610.4|15612.4|15610.4|10
1631132380000|2021-09-08 20:19:40|15612.3|15610.3|15612.3|15610.3|15612.3|15610.3|15612.3|15610.3|3
1631132390000|2021-09-08 20:19:50|15611.9|15609.9|15611.8|15609.8|15611.9|15609.9|15611.7|15609.7|14
1631132400000|2021-09-08 20:20:00|15611.9|15609.9|15612.4|15610.4|15612.5|15610.5|15611.8|15609.8|14
1631132410000|2021-09-08 20:20:10|15612.3|15610.3|15612.8|15610.8|15612.8|15610.8|15612.3|15610.3|22
1631132420000|2021-09-08 20:20:20|15612.9|15610.9|15613.3|15611.3|15613.5|15611.5|15612.9|15610.9|13
1631132430000|2021-09-08 20:20:30|15613.2|15611.2|15612.8|15610.8|15613.2|15611.2|15612.8|15610.8|3
1631132440000|2021-09-08 20:20:40|15612.7|15610.7|15612.7|15610.7|15612.7|15610.7|15612.5|15610.5|2
1631132450000|2021-09-08 20:20:50|15612.5|15610.5|15612.4|15610.4|15612.5|15610.5|15612.4|15610.4|4
1631132460000|2021-09-08 20:21:00|15612.3|15610.3|15612.3|15610.3|15612.5|15610.5|15612.3|15610.3|19
1631132470000|2021-09-08 20:21:10|15612.4|15610.4|15612.4|15610.4|15612.5|15610.5|15612.3|15610.3|3
1631132480000|2021-09-08 20:21:20|15612.5|15610.5|15612.4|15610.4|15612.5|15610.5|15612.4|15610.4|1
1631132490000|2021-09-08 20:21:30|15612.7|15610.7|15612.7|15610.7|15612.7|15610.7|15612.5|15610.5|6
1631132500000|2021-09-08 20:21:40|15612.5|15610.5|15612.5|15610.5|15612.7|15610.7|15612.5|15610.5|0
1631132510000|2021-09-08 20:21:50|||||||||1
1631132520000|2021-09-08 20:22:00|||||||||1
1631132530000|2021-09-08 20:22:10|15612.7|15610.7|15612.7|15610.7|15612.8|15610.8|15612.5|15610.5|11
1631132540000|2021-09-08 20:22:20|15612.5|15610.5|15612.5|15610.5|15612.7|15610.7|15612.5|15610.5|0
1631132550000|2021-09-08 20:22:30|15612.4|15610.4|15612.3|15610.3|15612.5|15610.5|15612.2|15610.2|8
1631132560000|2021-09-08 20:22:40|15612|15610|15612|15610|15612.3|15610.3|15612|15610|10
1631132570000|2021-09-08 20:22:50|15611.9|15609.9|15611.8|15609.8|15612|15610|15611.7|15609.7|2
1631132580000|2021-09-08 20:23:00|15612|15610|15612|15610|15612|15610|15612|15610|6
1631132590000|2021-09-08 20:23:10|15612.2|15610.2|15612.3|15610.3|15612.3|15610.3|15612|15610|5
1631132600000|2021-09-08 20:23:20|15612.2|15610.2|15612.2|15610.2|15612.3|15610.3|15611.8|15609.8|3
1631132610000|2021-09-08 20:23:30|15612.3|15610.3|15611.7|15609.7|15612.3|15610.3|15611.7|15609.7|2
1631132620000|2021-09-08 20:23:40|15611.8|15609.8|15611.8|15609.8|15611.9|15609.9|15611.5|15609.5|5
1631132630000|2021-09-08 20:23:50|15612|15610|15611.9|15609.9|15612|15610|15611.9|15609.9|3
1631132640000|2021-09-08 20:24:00|15611.8|15609.8|15612|15610|15612|15610|15611.8|15609.8|4
1631132650000|2021-09-08 20:24:10|15611.8|15609.8|15611.7|15609.7|15611.8|15609.8|15611.5|15609.5|5
1631132660000|2021-09-08 20:24:20|15611.8|15609.8|15611.3|15609.3|15611.8|15609.8|15611.3|15609.3|5
1631132670000|2021-09-08 20:24:30|15611.5|15609.5|15611.5|15609.5|15611.7|15609.7|15611.4|15609.4|16
1631132680000|2021-09-08 20:24:40|15611.7|15609.7|15611.5|15609.5|15611.7|15609.7|15611.5|15609.5|3
1631132700000|2021-09-08 20:25:00|15611.2|15609.2|15611.2|15609.2|15611.3|15609.3|15611.2|15609.2|1
1631132710000|2021-09-08 20:25:10|15611.3|15609.3|15611.2|15609.2|15611.4|15609.4|15611|15609|9
1631132720000|2021-09-08 20:25:20|15611.4|15609.4|15611.3|15609.3|15611.5|15609.5|15611.2|15609.2|8
1631132730000|2021-09-08 20:25:30|15611.5|15609.5|15611.9|15609.9|15612|15610|15611.5|15609.5|10
1631132740000|2021-09-08 20:25:40|15612|15610|15611.8|15609.8|15612|15610|15611.8|15609.8|14
1631132750000|2021-09-08 20:25:50|15611.9|15609.9|15611.7|15609.7|15611.9|15609.9|15611.7|15609.7|27
1631132760000|2021-09-08 20:26:00|15611.8|15609.8|15611.7|15609.7|15611.8|15609.8|15611.4|15609.4|7
1631132770000|2021-09-08 20:26:10|15611.5|15609.5|15611.5|15609.5|15611.7|15609.7|15611.5|15609.5|0
1631132780000|2021-09-08 20:26:20|15611.9|15609.9|15611.9|15609.9|15612|15610|15611.9|15609.9|12
1631132790000|2021-09-08 20:26:30|15612.2|15610.2|15611.9|15609.9|15612.2|15610.2|15611.9|15609.9|0
1631132800000|2021-09-08 20:26:40|15612|15610|15612.4|15610.4|15612.5|15610.5|15612|15610|11
1631132810000|2021-09-08 20:26:50|15612.5|15610.5|15612.5|15610.5|15612.5|15610.5|15612.3|15610.3|5
1631132820000|2021-09-08 20:27:00|15612.4|15610.4|15612.3|15610.3|15612.5|15610.5|15612.2|15610.2|9
1631132830000|2021-09-08 20:27:10|||||||||4
1631132840000|2021-09-08 20:27:20|15612.4|15610.4|15612.4|15610.4|15612.4|15610.4|15612.4|15610.4|2
1631132850000|2021-09-08 20:27:30|15612.5|15610.5|15612.8|15610.8|15612.8|15610.8|15612.3|15610.3|8
1631132860000|2021-09-08 20:27:40|15612.7|15610.7|15612.7|15610.7|15612.7|15610.7|15612.5|15610.5|5
1631132870000|2021-09-08 20:27:50|15612.8|15610.8|15612.7|15610.7|15612.8|15610.8|15612.5|15610.5|5
1631132880000|2021-09-08 20:28:00|15612.8|15610.8|15612.7|15610.7|15612.8|15610.8|15612.7|15610.7|0
1631132890000|2021-09-08 20:28:10|15612.5|15610.5|15613.3|15611.3|15613.4|15611.4|15612.5|15610.5|6
1631132900000|2021-09-08 20:28:20|15613.2|15611.2|15613.2|15611.2|15613.4|15611.4|15613.2|15611.2|2
1631132910000|2021-09-08 20:28:30|15613|15611|15613|15611|15613.3|15611.3|15613|15611|2
1631132920000|2021-09-08 20:28:40|15612.9|15610.9|15612.9|15610.9|15612.9|15610.9|15612.9|15610.9|2
1631132930000|2021-09-08 20:28:50|15612.8|15610.8|15613.4|15611.4|15613.4|15611.4|15612.8|15610.8|20
1631132940000|2021-09-08 20:29:00|15613.3|15611.3|15613.4|15611.4|15613.4|15611.4|15613.2|15611.2|2
1631132950000|2021-09-08 20:29:10|15613.3|15611.3|15613.4|15611.4|15613.5|15611.5|15613.3|15611.3|5
1631132960000|2021-09-08 20:29:20|15613.5|15611.5|15613.4|15611.4|15613.5|15611.5|15613|15611|5
1631132970000|2021-09-08 20:29:30|15613.2|15611.2|15613.4|15611.4|15613.5|15611.5|15613.2|15611.2|6
1631132980000|2021-09-08 20:29:40|15613.3|15611.3|15613.3|15611.3|15613.4|15611.4|15613.2|15611.2|3
1631132990000|2021-09-08 20:29:50|15613.4|15611.4|15613.5|15611.5|15613.5|15611.5|15613.3|15611.3|8
1631133000000|2021-09-08 20:30:00|15613.7|15611.7|15614|15612|15614.4|15612.4|15613.7|15611.7|25
1631133010000|2021-09-08 20:30:10|15613.7|15611.7|15613.7|15611.7|15613.8|15611.8|15613.5|15611.5|5
1631133020000|2021-09-08 20:30:20|15613.8|15611.8|15613.5|15611.5|15613.8|15611.8|15613.4|15611.4|7
1631133030000|2021-09-08 20:30:30|15613.4|15611.4|15614.3|15612.3|15614.3|15612.3|15613.4|15611.4|3
1631133040000|2021-09-08 20:30:40|15614.2|15612.2|15613.7|15611.7|15614.4|15612.4|15613.5|15611.5|16
1631133050000|2021-09-08 20:30:50|15613.8|15611.8|15614|15612|15614|15612|15613.8|15611.8|3
1631133060000|2021-09-08 20:31:00|15614.2|15612.2|15614.2|15612.2|15614.3|15612.3|15614|15612|10
1631133070000|2021-09-08 20:31:10|15614.3|15612.3|15613.9|15611.9|15614.3|15612.3|15613.9|15611.9|8
1631133080000|2021-09-08 20:31:20|15614|15612|15613.8|15611.8|15614|15612|15613.7|15611.7|4
1631133090000|2021-09-08 20:31:30|15613.5|15611.5|15613.5|15611.5|15613.7|15611.7|15613.3|15611.3|21
1631133100000|2021-09-08 20:31:40|15613.4|15611.4|15613.5|15611.5|15613.7|15611.7|15613.4|15611.4|7
1631133110000|2021-09-08 20:31:50|15613.4|15611.4|15613.2|15611.2|15613.4|15611.4|15613.2|15611.2|5
1631133120000|2021-09-08 20:32:00|15613|15611|15612.8|15610.8|15613|15611|15612.8|15610.8|6
1631133130000|2021-09-08 20:32:10|15612.7|15610.7|15612.7|15610.7|15612.7|15610.7|15612.5|15610.5|15
1631133140000|2021-09-08 20:32:20|15612.8|15610.8|15613|15611|15613|15611|15612.8|15610.8|2
1631133150000|2021-09-08 20:32:30|15612.8|15610.8|15612.8|15610.8|15612.9|15610.9|15612.8|15610.8|8
1631133170000|2021-09-08 20:32:50|15612.7|15610.7|15612.9|15610.9|15613|15611|15612.7|15610.7|4
1631133180000|2021-09-08 20:33:00|15613|15611|15613.2|15611.2|15613.2|15611.2|15612.9|15610.9|2
1631133190000|2021-09-08 20:33:10|15613|15611|15613.3|15611.3|15613.3|15611.3|15613|15611|3
1631133210000|2021-09-08 20:33:30|15613|15611|15613.2|15611.2|15613.3|15611.3|15613|15611|8
1631133220000|2021-09-08 20:33:40|15613|15611|15613|15611|15613|15611|15612.9|15610.9|0
1631133230000|2021-09-08 20:33:50|15612.9|15610.9|15612.9|15610.9|15613|15611|15612.8|15610.8|2
1631133240000|2021-09-08 20:34:00|15613|15611|15612.8|15610.8|15613|15611|15612.8|15610.8|3
1631133250000|2021-09-08 20:34:10|15612.7|15610.7|15612.8|15610.8|15612.9|15610.9|15612.5|15610.5|8
1631133260000|2021-09-08 20:34:20|15612.7|15610.7|15612.7|15610.7|15612.8|15610.8|15612.7|15610.7|1
1631133270000|2021-09-08 20:34:30|15612.8|15610.8|15613.5|15611.5|15613.7|15611.7|15612.8|15610.8|10
1631133280000|2021-09-08 20:34:40|15613|15611|15613|15611|15613|15611|15613|15611|1
1631133290000|2021-09-08 20:34:50|15612.9|15610.9|15612.5|15610.5|15612.9|15610.9|15612.5|15610.5|3
1631133300000|2021-09-08 20:35:00|15612.9|15610.9|15612.7|15610.7|15612.9|15610.9|15612.7|15610.7|17
1631133310000|2021-09-08 20:35:10|15612.8|15610.8|15612.8|15610.8|15612.8|15610.8|15612.7|15610.7|3
1631133320000|2021-09-08 20:35:20|15612.9|15610.9|15612.9|15610.9|15612.9|15610.9|15612.9|15610.9|1
1631133330000|2021-09-08 20:35:30|15612.8|15610.8|15612.3|15610.3|15612.8|15610.8|15612.3|15610.3|39
1631133350000|2021-09-08 20:35:50|15612.4|15610.4|15612.7|15610.7|15612.7|15610.7|15612.4|15610.4|4
1631133360000|2021-09-08 20:36:00|15612.5|15610.5|15612.7|15610.7|15612.8|15610.8|15612.5|15610.5|3
1631133370000|2021-09-08 20:36:10|15612.5|15610.5|15612.5|15610.5|15612.7|15610.7|15612.5|15610.5|7
1631133380000|2021-09-08 20:36:20|15612.8|15610.8|15612.4|15610.4|15612.8|15610.8|15612.4|15610.4|7
1631133390000|2021-09-08 20:36:30|15612.3|15610.3|15612.3|15610.3|15612.3|15610.3|15612.3|15610.3|0
1631133400000|2021-09-08 20:36:40|15612.5|15610.5|15612.5|15610.5|15612.5|15610.5|15612.5|15610.5|4
1631133410000|2021-09-08 20:36:50|15612.4|15610.4|15612.4|15610.4|15612.5|15610.5|15612.4|15610.4|3
1631133420000|2021-09-08 20:37:00|15612.5|15610.5|15612.5|15610.5|15612.5|15610.5|15612.4|15610.4|0
1631133430000|2021-09-08 20:37:10|15612.3|15610.3|15612|15610|15612.3|15610.3|15612|15610|14
1631133440000|2021-09-08 20:37:20|15611.8|15609.8|15611.8|15609.8|15611.8|15609.8|15611.8|15609.8|16
1631133450000|2021-09-08 20:37:30|15611.9|15609.9|15612.2|15610.2|15612.2|15610.2|15611.9|15609.9|7
1631133460000|2021-09-08 20:37:40|15612.3|15610.3|15612.5|15610.5|15612.5|15610.5|15612.3|15610.3|0
1631133470000|2021-09-08 20:37:50|||||||||1
1631133480000|2021-09-08 20:38:00|15612.3|15610.3|15612.7|15610.7|15612.7|15610.7|15612.3|15610.3|11
1631133490000|2021-09-08 20:38:10|15612.5|15610.5|15612.4|15610.4|15612.5|15610.5|15612.4|15610.4|3
1631133500000|2021-09-08 20:38:20|15612.7|15610.7|15612.5|15610.5|15612.7|15610.7|15612.5|15610.5|1
1631133510000|2021-09-08 20:38:30|15612.7|15610.7|15612.7|15610.7|15612.7|15610.7|15612.5|15610.5|1
1631133520000|2021-09-08 20:38:40|15612.5|15610.5|15612.7|15610.7|15612.7|15610.7|15612.5|15610.5|4
1631133530000|2021-09-08 20:38:50|15612.5|15610.5|15612.7|15610.7|15612.7|15610.7|15612.5|15610.5|2
1631133540000|2021-09-08 20:39:00|15612.8|15610.8|15612.5|15610.5|15612.8|15610.8|15612.5|15610.5|19
1631133550000|2021-09-08 20:39:10|15612.7|15610.7|15612.8|15610.8|15612.8|15610.8|15612.7|15610.7|1
1631133560000|2021-09-08 20:39:20|15612.7|15610.7|15611.9|15609.9|15612.7|15610.7|15611.9|15609.9|15
1631133570000|2021-09-08 20:39:30|15611.8|15609.8|15611.9|15609.9|15612|15610|15611.7|15609.7|8
1631133580000|2021-09-08 20:39:40|15612|15610|15612.5|15610.5|15612.5|15610.5|15612|15610|3
1631133590000|2021-09-08 20:39:50|15612.7|15610.7|15612.7|15610.7|15612.7|15610.7|15612.5|15610.5|3
1631133600000|2021-09-08 20:40:00|15612.5|15610.5|15612.7|15610.7|15612.7|15610.7|15612.4|15610.4|20
1631133610000|2021-09-08 20:40:10|15612.5|15610.5|15612.7|15610.7|15612.7|15610.7|15612.5|15610.5|1
1631133620000|2021-09-08 20:40:20|15612.8|15610.8|15612.8|15610.8|15612.8|15610.8|15612.8|15610.8|1
1631133630000|2021-09-08 20:40:30|15612.7|15610.7|15612.8|15610.8|15612.8|15610.8|15612.7|15610.7|2
1631133640000|2021-09-08 20:40:40|15612.7|15610.7|15612.8|15610.8|15612.8|15610.8|15612.7|15610.7|0
1631133650000|2021-09-08 20:40:50|15612.9|15610.9|15613.2|15611.2|15613.2|15611.2|15612.9|15610.9|10
1631133660000|2021-09-08 20:41:00|15613|15611|15613|15611|15613|15611|15613|15611|0
1631133690000|2021-09-08 20:41:30|||||||||1
1631133700000|2021-09-08 20:41:40|15613.2|15611.2|15612.7|15610.7|15613.3|15611.3|15612.7|15610.7|8
1631133710000|2021-09-08 20:41:50|15612.5|15610.5|15612.2|15610.2|15612.5|15610.5|15611.9|15609.9|10
1631133720000|2021-09-08 20:42:00|15612|15610|15611.7|15609.7|15612|15610|15611.7|15609.7|4
1631133730000|2021-09-08 20:42:10|15611.8|15609.8|15612|15610|15612|15610|15611.7|15609.7|5
1631133740000|2021-09-08 20:42:20|15612.2|15610.2|15612.4|15610.4|15612.4|15610.4|15612.2|15610.2|4
1631133750000|2021-09-08 20:42:30|15612.3|15610.3|15612.2|15610.2|15612.3|15610.3|15612|15610|15
1631133760000|2021-09-08 20:42:40|||||||||3
1631133780000|2021-09-08 20:43:00|15612.3|15610.3|15613.2|15611.2|15613.3|15611.3|15612.3|15610.3|18
1631133790000|2021-09-08 20:43:10|15613.3|15611.3|15613.3|15611.3|15613.3|15611.3|15613.2|15611.2|0
1631133800000|2021-09-08 20:43:20|15613.2|15611.2|15613|15611|15613.2|15611.2|15612.9|15610.9|6
1631133810000|2021-09-08 20:43:30|15613.2|15611.2|15613|15611|15613.3|15611.3|15612.5|15610.5|37
1631133820000|2021-09-08 20:43:40|15613.2|15611.2|15613.2|15611.2|15613.2|15611.2|15613.2|15611.2|4
1631133830000|2021-09-08 20:43:50|15613|15611|15613.4|15611.4|15613.4|15611.4|15613|15611|3
1631133840000|2021-09-08 20:44:00|15613.3|15611.3|15613.4|15611.4|15613.4|15611.4|15613.2|15611.2|9
1631133850000|2021-09-08 20:44:10|15613.3|15611.3|15613.7|15611.7|15613.8|15611.8|15613.2|15611.2|2
1631133860000|2021-09-08 20:44:20|15613.8|15611.8|15614|15612|15614|15612|15613.8|15611.8|5
1631133870000|2021-09-08 20:44:30|15613.9|15611.9|15613.7|15611.7|15613.9|15611.9|15613.7|15611.7|17
1631133880000|2021-09-08 20:44:40|15613.5|15611.5|15613.4|15611.4|15613.7|15611.7|15613.3|15611.3|8
1631133890000|2021-09-08 20:44:50|15613.5|15611.5|15613.4|15611.4|15613.7|15611.7|15613.4|15611.4|2
1631133900000|2021-09-08 20:45:00|15613.5|15611.5|15613.4|15611.4|15613.9|15611.9|15613.4|15611.4|33
1631133910000|2021-09-08 20:45:10|15613.5|15611.5|15613.4|15611.4|15613.7|15611.7|15613.4|15611.4|6
1631133920000|2021-09-08 20:45:20|15613.7|15611.7|15613.7|15611.7|15613.7|15611.7|15613.5|15611.5|5
1631133930000|2021-09-08 20:45:30|15613.9|15611.9|15613.7|15611.7|15613.9|15611.9|15613.5|15611.5|7
1631133940000|2021-09-08 20:45:40|15613.5|15611.5|15613.4|15611.4|15613.5|15611.5|15613.4|15611.4|1
1631133950000|2021-09-08 20:45:50|15613.3|15611.3|15612.9|15610.9|15613.3|15611.3|15612.9|15610.9|7
1631133960000|2021-09-08 20:46:00|15613|15611|15613|15611|15613|15611|15613|15611|1
1631133980000|2021-09-08 20:46:20|15613.2|15611.2|15613.2|15611.2|15613.2|15611.2|15613|15611|3
1631133990000|2021-09-08 20:46:30|15613|15611|15612.3|15610.3|15613|15611|15612.3|15610.3|5
1631134000000|2021-09-08 20:46:40|15612.2|15610.2|15612.2|15610.2|15612.2|15610.2|15612|15610|8
1631134010000|2021-09-08 20:46:50|15611.9|15609.9|15612|15610|15612|15610|15611.9|15609.9|7
1631134030000|2021-09-08 20:47:10|15612.2|15610.2|15612.2|15610.2|15612.3|15610.3|15612|15610|9
1631134040000|2021-09-08 20:47:20|15612|15610|15612|15610|15612|15610|15612|15610|0
1631134050000|2021-09-08 20:47:30|||||||||1
1631134060000|2021-09-08 20:47:40|15612.2|15610.2|15611.7|15609.7|15612.2|15610.2|15611.7|15609.7|31
1631134070000|2021-09-08 20:47:50|15611.5|15609.5|15611.7|15609.7|15611.7|15609.7|15611.5|15609.5|0
1631134080000|2021-09-08 20:48:00|15611.5|15609.5|15611.9|15609.9|15611.9|15609.9|15611.5|15609.5|4
1631134090000|2021-09-08 20:48:10|15611.8|15609.8|15611.8|15609.8|15611.9|15609.9|15611.8|15609.8|2
1631134100000|2021-09-08 20:48:20|||||||||1
1631134110000|2021-09-08 20:48:30|15612.2|15610.2|15611.9|15609.9|15612.2|15610.2|15611.9|15609.9|10
1631134120000|2021-09-08 20:48:40|15612|15610|15611.9|15609.9|15612|15610|15611.9|15609.9|1
1631134130000|2021-09-08 20:48:50|15612|15610|15612.2|15610.2|15612.2|15610.2|15611.9|15609.9|8
1631134140000|2021-09-08 20:49:00|15612|15610|15611.8|15609.8|15612.2|15610.2|15611.8|15609.8|17
1631134150000|2021-09-08 20:49:10|15611.7|15609.7|15611.4|15609.4|15611.8|15609.8|15611.4|15609.4|25
1631134160000|2021-09-08 20:49:20|15611.5|15609.5|15611.8|15609.8|15611.9|15609.9|15611.3|15609.3|9
1631134170000|2021-09-08 20:49:30|15611.7|15609.7|15611.9|15609.9|15612|15610|15611.5|15609.5|4
1631134180000|2021-09-08 20:49:40|15611.8|15609.8|15611.8|15609.8|15611.9|15609.9|15611.8|15609.8|5
1631134190000|2021-09-08 20:49:50|15611.9|15609.9|15611.8|15609.8|15612|15610|15611.8|15609.8|5
1631134200000|2021-09-08 20:50:00|15611.9|15609.9|15612|15610|15612.2|15610.2|15611.7|15609.7|19
1631134210000|2021-09-08 20:50:10|15611.9|15609.9|15611.9|15609.9|15612|15610|15611.8|15609.8|3
1631134220000|2021-09-08 20:50:20|15612|15610|15612|15610|15612|15610|15611.9|15609.9|5
1631134230000|2021-09-08 20:50:30|15611.9|15609.9|15611.7|15609.7|15611.9|15609.9|15611.7|15609.7|5
1631134240000|2021-09-08 20:50:40|15611.8|15609.8|15611.3|15609.3|15611.8|15609.8|15611.3|15609.3|10
1631134250000|2021-09-08 20:50:50|15611.5|15609.5|15611.3|15609.3|15611.5|15609.5|15611.3|15609.3|5
1631134260000|2021-09-08 20:51:00|15611.2|15609.2|15611|15609|15611.2|15609.2|15611|15609|3
1631134270000|2021-09-08 20:51:10|||||||||3
1631134280000|2021-09-08 20:51:20|15610.9|15608.9|15610.3|15608.3|15610.9|15608.9|15610.3|15608.3|21
1631134290000|2021-09-08 20:51:30|15610.4|15608.4|15610.5|15608.5|15610.5|15608.5|15610.4|15608.4|0
1631134300000|2021-09-08 20:51:40|15610.4|15608.4|15610.4|15608.4|15610.5|15608.5|15610.4|15608.4|4
1631134310000|2021-09-08 20:51:50|15610.3|15608.3|15610.4|15608.4|15610.4|15608.4|15610|15608|11
1631134320000|2021-09-08 20:52:00|15610.3|15608.3|15610.3|15608.3|15610.3|15608.3|15610|15608|3
1631134330000|2021-09-08 20:52:10|15610.4|15608.4|15610.2|15608.2|15610.5|15608.5|15610.2|15608.2|10
1631134340000|2021-09-08 20:52:20|15610.4|15608.4|15610.4|15608.4|15610.5|15608.5|15610.4|15608.4|1
1631134350000|2021-09-08 20:52:30|15610.5|15608.5|15610.5|15608.5|15610.8|15608.8|15610.5|15608.5|5
1631134360000|2021-09-08 20:52:40|||||||||1
1631134370000|2021-09-08 20:52:50|15610.7|15608.7|15610.4|15608.4|15610.8|15608.8|15610.3|15608.3|12
1631134380000|2021-09-08 20:53:00|15610.3|15608.3|15610.3|15608.3|15610.3|15608.3|15610.3|15608.3|8
1631134390000|2021-09-08 20:53:10|15610.4|15608.4|15610.4|15608.4|15610.4|15608.4|15610.3|15608.3|4
1631134400000|2021-09-08 20:53:20|15610.3|15608.3|15610.3|15608.3|15610.4|15608.4|15610.3|15608.3|1
1631134410000|2021-09-08 20:53:30|15610.2|15608.2|15610|15608|15610.3|15608.3|15610|15608|2
1631134420000|2021-09-08 20:53:40|||||||||16
1631134430000|2021-09-08 20:53:50|15609.8|15607.8|15609.8|15607.8|15609.8|15607.8|15609.8|15607.8|7
1631134440000|2021-09-08 20:54:00|15609.5|15607.5|15609.3|15607.3|15609.5|15607.5|15609.3|15607.3|54
1631134450000|2021-09-08 20:54:10|15608.9|15606.9|15608.8|15606.8|15609|15607|15608.8|15606.8|15
1631134460000|2021-09-08 20:54:20|15609|15607|15608.9|15606.9|15609|15607|15608.8|15606.8|18
1631134470000|2021-09-08 20:54:30|15608.8|15606.8|15608.4|15606.4|15608.9|15606.9|15608.3|15606.3|51
1631134480000|2021-09-08 20:54:40|15608.3|15606.3|15607.9|15605.9|15608.3|15606.3|15607.8|15605.8|36
1631134490000|2021-09-08 20:54:50|15608.2|15606.2|15608.7|15606.7|15608.7|15606.7|15608|15606|10
1631134500000|2021-09-08 20:55:00|15608.9|15606.9|15608.8|15606.8|15609.2|15607.2|15608.7|15606.7|22
1631134510000|2021-09-08 20:55:10|15608.9|15606.9|15608.9|15606.9|15608.9|15606.9|15608.7|15606.7|0
1631134520000|2021-09-08 20:55:20|15609|15607|15609.2|15607.2|15609.2|15607.2|15609|15607|3
1631134530000|2021-09-08 20:55:30|15609|15607|15609.3|15607.3|15609.4|15607.4|15609|15607|4
1631134540000|2021-09-08 20:55:40|15609.4|15607.4|15609.4|15607.4|15609.5|15607.5|15609.4|15607.4|3
1631134550000|2021-09-08 20:55:50|15609.5|15607.5|15609.7|15607.7|15609.7|15607.7|15609.4|15607.4|7
1631134560000|2021-09-08 20:56:00|15609.5|15607.5|15609.4|15607.4|15609.5|15607.5|15609.4|15607.4|3
1631134580000|2021-09-08 20:56:20|15609.3|15607.3|15609.3|15607.3|15609.3|15607.3|15609.3|15607.3|0
1631134590000|2021-09-08 20:56:30|15609.4|15607.4|15609.4|15607.4|15609.7|15607.7|15609.2|15607.2|10
1631134600000|2021-09-08 20:56:40|15609.2|15607.2|15609|15607|15609.4|15607.4|15609|15607|8
1631134610000|2021-09-08 20:56:50|15609.2|15607.2|15608.3|15606.3|15609.2|15607.2|15608.3|15606.3|15
1631134620000|2021-09-08 20:57:00|15608.2|15606.2|15608.2|15606.2|15608.3|15606.3|15608|15606|6
1631134630000|2021-09-08 20:57:10|15608|15606|15608.5|15606.5|15608.5|15606.5|15608|15606|6
1631134640000|2021-09-08 20:57:20|15608.7|15606.7|15609.7|15607.7|15609.9|15607.9|15608.7|15606.7|8
1631134650000|2021-09-08 20:57:30|15609.5|15607.5|15609.7|15607.7|15609.8|15607.8|15609.4|15607.4|6
1631134660000|2021-09-08 20:57:40|15609.4|15607.4|15609|15607|15609.4|15607.4|15608.9|15606.9|7
1631134670000|2021-09-08 20:57:50|15608.9|15606.9|15608.8|15606.8|15609|15607|15608.8|15606.8|2
1631134680000|2021-09-08 20:58:00|15608.5|15606.5|15608.4|15606.4|15608.5|15606.5|15607.9|15605.9|9
1631134690000|2021-09-08 20:58:10|15608.5|15606.5|15608.4|15606.4|15608.7|15606.7|15608.3|15606.3|8
1631134700000|2021-09-08 20:58:20|15608.5|15606.5|15608.5|15606.5|15608.5|15606.5|15608.3|15606.3|2
1631134710000|2021-09-08 20:58:30|15608.3|15606.3|15608.2|15606.2|15608.3|15606.3|15608.2|15606.2|2
1631134720000|2021-09-08 20:58:40|15608.3|15606.3|15608.5|15606.5|15608.7|15606.7|15608.2|15606.2|3
1631134730000|2021-09-08 20:58:50|15608.7|15606.7|15609.3|15607.3|15609.3|15607.3|15608.7|15606.7|5
1631134740000|2021-09-08 20:59:00|15608.9|15606.9|15610.2|15608.2|15610.2|15608.2|15608.9|15606.9|24
1631134750000|2021-09-08 20:59:10|15610|15608|15609.8|15607.8|15610.2|15608.2|15609.8|15607.8|6
1631134760000|2021-09-08 20:59:20|15609.9|15607.9|15609.7|15607.7|15609.9|15607.9|15609.7|15607.7|6
1631134770000|2021-09-08 20:59:30|15609.5|15607.5|15608.9|15606.9|15609.7|15607.7|15608.9|15606.9|4
1631134780000|2021-09-08 20:59:40|15608.8|15606.8|15608.4|15606.4|15608.9|15606.9|15608.3|15606.3|17
1631134790000|2021-09-08 20:59:50|15608.2|15606.2|15612.2|15607.2|15612.2|15607.9|15607.9|15605.7|31
1631134800000|2021-09-08 21:00:00|15612|15607|15612.3|15607.3|15612.4|15607.4|15612|15607|0
1631134810000|2021-09-08 21:00:10|15611.9|15606.9|15611.9|15606.9|15611.9|15606.9|15611.9|15606.9|0
1631134830000|2021-09-08 21:00:30|15612|15607|15612|15607|15612|15607|15612|15607|0
1631134860000|2021-09-08 21:01:00|15611.9|15606.9|15611.9|15606.9|15611.9|15606.9|15611.9|15606.9|0
1631134870000|2021-09-08 21:01:10|15612|15607|15611.9|15606.9|15612|15607|15611.9|15606.9|0
1631134880000|2021-09-08 21:01:20|15612|15607|15611.5|15606.5|15612|15607|15611.5|15606.5|0
1631134890000|2021-09-08 21:01:30|15611.6|15606.6|15611.6|15606.6|15611.6|15606.6|15611.6|15606.6|0
1631134900000|2021-09-08 21:01:40|15611.7|15606.7|15611.7|15606.7|15611.7|15606.7|15611.7|15606.7|0
1631134930000|2021-09-08 21:02:10|15611.6|15606.6|15611.7|15606.7|15611.7|15606.7|15611.6|15606.6|0
1631134940000|2021-09-08 21:02:20|15611.6|15606.6|15611.6|15606.6|15611.6|15606.6|15611.6|15606.6|0
1631134960000|2021-09-08 21:02:40|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|0
1631134990000|2021-09-08 21:03:10|15611.1|15606.1|15611.1|15606.1|15611.1|15606.1|15611.1|15606.1|0
1631135020000|2021-09-08 21:03:40|15610.7|15605.7|15611.1|15606.1|15611.1|15606.1|15610.7|15605.7|0
1631135080000|2021-09-08 21:04:40|15610.2|15605.2|15610|15605|15610.2|15605.2|15610|15605|0
1631135090000|2021-09-08 21:04:50|15610.2|15605.2|15610.2|15605.2|15610.2|15605.2|15610.2|15605.2|0
1631135100000|2021-09-08 21:05:00|15610.1|15605.1|15609.4|15604.4|15610.1|15605.1|15609.4|15604.4|0
1631135110000|2021-09-08 21:05:10|15609.5|15604.5|15609.5|15604.5|15609.5|15604.5|15609.5|15604.5|0
1631135130000|2021-09-08 21:05:30|15609.6|15604.6|15609.6|15604.6|15609.6|15604.6|15609.6|15604.6|0
1631135170000|2021-09-08 21:06:10|15609.5|15604.5|15609.5|15604.5|15609.5|15604.5|15609.5|15604.5|0
1631135200000|2021-09-08 21:06:40|15609.2|15604.2|15609.2|15604.2|15609.2|15604.2|15609.2|15604.2|0
1631135240000|2021-09-08 21:07:20|15609.1|15604.1|15609.1|15604.1|15609.1|15604.1|15609.1|15604.1|0
1631135270000|2021-09-08 21:07:50|15609.2|15604.2|15609.1|15604.1|15609.2|15604.2|15609.1|15604.1|0
1631135290000|2021-09-08 21:08:10|15608.9|15603.9|15608.9|15603.9|15608.9|15603.9|15608.9|15603.9|0
1631135300000|2021-09-08 21:08:20|15609|15604|15609|15604|15609|15604|15609|15604|0
1631135310000|2021-09-08 21:08:30|15609.2|15604.2|15609.2|15604.2|15609.2|15604.2|15609.2|15604.2|0
1631135320000|2021-09-08 21:08:40|15609.3|15604.3|15610.1|15605.1|15610.1|15605.1|15609.3|15604.3|0
1631135360000|2021-09-08 21:09:20|15609.6|15604.6|15609.6|15604.6|15609.6|15604.6|15609.6|15604.6|0
1631135370000|2021-09-08 21:09:30|15610.1|15605.1|15610.2|15605.2|15610.2|15605.2|15610.1|15605.1|0
1631135440000|2021-09-08 21:10:40|15610.3|15605.3|15610.3|15605.3|15610.3|15605.3|15610.3|15605.3|0
1631135450000|2021-09-08 21:10:50|15610.6|15605.6|15610.6|15605.6|15610.6|15605.6|15610.6|15605.6|0
1631135460000|2021-09-08 21:11:00|15610.3|15605.3|15610.3|15605.3|15610.3|15605.3|15610.3|15605.3|0
1631135560000|2021-09-08 21:12:40|15611.4|15606.4|15611.4|15606.4|15611.5|15606.5|15611|15606|0
1631135570000|2021-09-08 21:12:50|15611.5|15606.5|15611.6|15606.6|15611.6|15606.6|15611.5|15606.5|0
1631135590000|2021-09-08 21:13:10|15611.5|15606.5|15611.4|15606.4|15611.5|15606.5|15611.4|15606.4|0
1631135620000|2021-09-08 21:13:40|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|0
1631135640000|2021-09-08 21:14:00|15611.2|15606.2|15611.2|15606.2|15611.2|15606.2|15611.2|15606.2|0
1631135660000|2021-09-08 21:14:20|15611.6|15606.6|15611.6|15606.6|15611.6|15606.6|15611.6|15606.6|0
1631135670000|2021-09-08 21:14:30|15611.7|15606.7|15611.7|15606.7|15611.7|15606.7|15611.7|15606.7|0
1631135690000|2021-09-08 21:14:50|15611.1|15606.1|15611.3|15606.3|15611.3|15606.3|15610.7|15605.7|0
1631135700000|2021-09-08 21:15:00|15611.4|15606.4|15611.8|15606.8|15611.8|15606.8|15611.4|15606.4|0
1631135740000|2021-09-08 21:15:40|15611.7|15606.7|15611.8|15606.8|15611.8|15606.8|15611.7|15606.7|0
1631135780000|2021-09-08 21:16:20|15611.9|15606.9|15611.9|15606.9|15611.9|15606.9|15611.9|15606.9|0
1631135810000|2021-09-08 21:16:50|15611.8|15606.8|15611.8|15606.8|15611.8|15606.8|15611.8|15606.8|0
1631135840000|2021-09-08 21:17:20|15611.7|15606.7|15611.7|15606.7|15611.7|15606.7|15611.7|15606.7|0
1631135870000|2021-09-08 21:17:50|15611.8|15606.8|15611.8|15606.8|15611.8|15606.8|15611.8|15606.8|0
1631135910000|2021-09-08 21:18:30|15611.7|15606.7|15611.8|15606.8|15611.8|15606.8|15611.7|15606.7|0
1631135960000|2021-09-08 21:19:20|15611.5|15606.5|15611.3|15606.3|15611.5|15606.5|15611.3|15606.3|0
1631135980000|2021-09-08 21:19:40|15610.9|15605.9|15611.3|15606.3|15611.3|15606.3|15610.9|15605.9|0
1631136030000|2021-09-08 21:20:30|15611.8|15606.8|15611.8|15606.8|15611.8|15606.8|15611.8|15606.8|0
1631136050000|2021-09-08 21:20:50|15611.4|15606.4|15611.4|15606.4|15611.4|15606.4|15611.4|15606.4|0
1631136060000|2021-09-08 21:21:00|15610.8|15605.8|15610.7|15605.7|15610.8|15605.8|15610.7|15605.7|0
1631136070000|2021-09-08 21:21:10|15610.8|15605.8|15610.8|15605.8|15610.8|15605.8|15610.8|15605.8|0
1631136080000|2021-09-08 21:21:20|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|15611.3|15606.3|0
1631136170000|2021-09-08 21:22:50|15611.1|15606.1|15611.1|15606.1|15611.1|15606.1|15611.1|15606.1|0
1631136190000|2021-09-08 21:23:10|15611.3|15606.3|15611.2|15606.2|15611.3|15606.3|15611.2|15606.2|0
1631136260000|2021-09-08 21:24:20|15611.1|15606.1|15611.1|15606.1|15611.1|15606.1|15611.1|15606.1|0
1631136320000|2021-09-08 21:25:20|15611.2|15606.2|15611.2|15606.2|15611.2|15606.2|15611.2|15606.2|0
1631136530000|2021-09-08 21:28:50|15612|15607|15612|15607|15612|15607|15612|15607|0
1631136550000|2021-09-08 21:29:10|15612.1|15607.1|15612.1|15607.1|15612.1|15607.1|15612.1|15607.1|0
1631136570000|2021-09-08 21:29:30|15612.3|15607.3|15612.3|15607.3|15612.3|15607.3|15612.3|15607.3|0
1631136610000|2021-09-08 21:30:10|15611.8|15606.8|15612.3|15607.3|15612.3|15607.3|15611.8|15606.8|0
1631136620000|2021-09-08 21:30:20|15612.5|15607.5|15612.5|15607.5|15612.5|15607.5|15612.5|15607.5|0
1631136710000|2021-09-08 21:31:50|15612.8|15607.8|15612.8|15607.8|15612.8|15607.8|15612.8|15607.8|0
1631136730000|2021-09-08 21:32:10|15612.9|15607.9|15612.9|15607.9|15612.9|15607.9|15612.9|15607.9|0
1631136770000|2021-09-08 21:32:50|15612.4|15607.4|15612.4|15607.4|15612.4|15607.4|15612.4|15607.4|0
1631136780000|2021-09-08 21:33:00|15612.9|15607.9|15612.9|15607.9|15612.9|15607.9|15612.9|15607.9|0
1631136870000|2021-09-08 21:34:30|15613|15608|15613|15608|15613|15608|15613|15608|0
1631136910000|2021-09-08 21:35:10|15613.2|15608.2|15613.2|15608.2|15613.2|15608.2|15613.2|15608.2|0
1631136970000|2021-09-08 21:36:10|15613|15608|15613|15608|15613|15608|15613|15608|0
1631136980000|2021-09-08 21:36:20|15612.5|15607.5|15612.5|15607.5|15612.5|15607.5|15612.5|15607.5|0
1631137140000|2021-09-08 21:39:00|15612.6|15607.6|15612.6|15607.6|15612.6|15607.6|15612.6|15607.6|0
1631137180000|2021-09-08 21:39:40|15612.7|15607.7|15612.7|15607.7|15612.7|15607.7|15612.7|15607.7|0
1631137210000|2021-09-08 21:40:10|15612.5|15607.5|15612.5|15607.5|15612.5|15607.5|15612.5|15607.5|0
1631137240000|2021-09-08 21:40:40|15612.7|15607.7|15612.7|15607.7|15612.7|15607.7|15612.7|15607.7|0
1631137250000|2021-09-08 21:40:50|15613.1|15608.1|15613.1|15608.1|15613.1|15608.1|15613.1|15608.1|0
1631137300000|2021-09-08 21:41:40|15612.9|15607.9|15613.1|15608.1|15613.1|15608.1|15612.9|15607.9|0
1631137420000|2021-09-08 21:43:40|15613.3|15608.3|15613.3|15608.3|15613.3|15608.3|15613.3|15608.3|0
1631137600000|2021-09-08 21:46:40|15613.2|15608.2|15613.2|15608.2|15613.2|15608.2|15613.2|15608.2|0
1631137610000|2021-09-08 21:46:50|15613.3|15608.3|15613.3|15608.3|15613.3|15608.3|15613.3|15608.3|0
1631137650000|2021-09-08 21:47:30|15612.8|15607.8|15612.8|15607.8|15612.8|15607.8|15612.8|15607.8|0
1631137920000|2021-09-08 21:52:00|15612.7|15607.7|15612.7|15607.7|15612.7|15607.7|15612.7|15607.7|0
1631138060000|2021-09-08 21:54:20|15612.8|15607.8|15612.8|15607.8|15612.8|15607.8|15612.8|15607.8|0
1631138110000|2021-09-08 21:55:10|15612.7|15607.7|15612.7|15607.7|15612.7|15607.7|15612.7|15607.7|0
1631138150000|2021-09-08 21:55:50|15612.2|15607.2|15612.2|15607.2|15612.2|15607.2|15612.2|15607.2|0
1631138190000|2021-09-08 21:56:30|15612.3|15607.3|15612.3|15607.3|15612.3|15607.3|15612.3|15607.3|0
1631138220000|2021-09-08 21:57:00|15612.7|15607.7|15612.7|15607.7|15612.7|15607.7|15612.7|15607.7|0
1631138270000|2021-09-08 21:57:50|15612.8|15607.8|15612.8|15607.8|15612.8|15607.8|15612.8|15607.8|0
1631138310000|2021-09-08 21:58:30|15612.7|15607.7|15612.7|15607.7|15612.7|15607.7|15612.7|15607.7|0
1631138320000|2021-09-08 21:58:40|15612.8|15607.8|15612.8|15607.8|15612.8|15607.8|15612.8|15607.8|0
1631138330000|2021-09-08 21:58:50|15612.7|15607.7|15612.8|15607.8|15612.8|15607.8|15612.7|15607.7|0
1631138380000|2021-09-08 21:59:40|15612.7|15607.7|15612.7|15607.7|15612.7|15607.7|15612.7|15607.7|0
1631138390000|2021-09-08 21:59:50|15612.6|15607.6|15612.6|15607.6|15612.7|15607.7|15612.6|15607.6|0
1631138400000|2021-09-08 22:00:00|15610.7|15608.7|15610.2|15608.2|15613.9|15611.9|15609.9|15607.9|70
1631138410000|2021-09-08 22:00:10|15610|15608|15611|15609|15611.3|15609.3|15609.4|15607.4|28
1631138420000|2021-09-08 22:00:20|15611.7|15609.7|15609.9|15607.9|15611.7|15609.7|15609.9|15607.9|14
1631138430000|2021-09-08 22:00:30|15610|15608|15609.7|15607.7|15610.3|15608.3|15609.5|15607.5|19
1631138440000|2021-09-08 22:00:40|15609.5|15607.5|15609.2|15607.2|15609.5|15607.5|15608.7|15606.7|24
1631138450000|2021-09-08 22:00:50|15609|15607|15610.2|15608.2|15610.3|15608.3|15608.7|15606.7|13
1631138460000|2021-09-08 22:01:00|15610.4|15608.4|15610.5|15608.5|15612.4|15610.4|15610.3|15608.3|30
1631138470000|2021-09-08 22:01:10|15610.7|15608.7|15609|15607|15610.8|15608.8|15609|15607|22
1631138480000|2021-09-08 22:01:20|15608.8|15606.8|15608.9|15606.9|15609|15607|15608.5|15606.5|8
1631138490000|2021-09-08 22:01:30|15608.5|15606.5|15609.2|15607.2|15609.2|15607.2|15608.5|15606.5|5
1631138500000|2021-09-08 22:01:40|15609.5|15607.5|15609.2|15607.2|15610.3|15608.3|15609.2|15607.2|10
1631138510000|2021-09-08 22:01:50|15609.8|15607.8|15609.8|15607.8|15609.9|15607.9|15609.8|15607.8|6
1631138520000|2021-09-08 22:02:00|15609.7|15607.7|15608.9|15606.9|15609.7|15607.7|15608.9|15606.9|14
1631138530000|2021-09-08 22:02:10|15608.8|15606.8|15608.9|15606.9|15608.9|15606.9|15608.7|15606.7|4
1631138540000|2021-09-08 22:02:20|15608.8|15606.8|15608.7|15606.7|15609|15607|15608.5|15606.5|17
1631138550000|2021-09-08 22:02:30|15608.5|15606.5|15608.5|15606.5|15609.3|15607.3|15608.5|15606.5|13
1631138560000|2021-09-08 22:02:40|15608.4|15606.4|15606.7|15604.7|15608.5|15606.5|15606.7|15604.7|25
1631138570000|2021-09-08 22:02:50|15606.8|15604.8|15606.7|15604.7|15607|15605|15606.5|15604.5|7
1631138580000|2021-09-08 22:03:00|15606.8|15604.8|15606.2|15604.2|15606.9|15604.9|15606.2|15604.2|11
1631138590000|2021-09-08 22:03:10|15606.4|15604.4|15606|15604|15606.4|15604.4|15605.5|15603.5|15
1631138600000|2021-09-08 22:03:20|15606.2|15604.2|15606.2|15604.2|15606.2|15604.2|15605.9|15603.9|4
1631138610000|2021-09-08 22:03:30|15606|15604|15605.8|15603.8|15606|15604|15605.4|15603.4|9
1631138620000|2021-09-08 22:03:40|15605.9|15603.9|15606.2|15604.2|15606.7|15604.7|15605.9|15603.9|19
1631138630000|2021-09-08 22:03:50|15606|15604|15606.5|15604.5|15606.5|15604.5|15605.7|15603.7|21
1631138640000|2021-09-08 22:04:00|15606.4|15604.4|15606|15604|15606.4|15604.4|15606|15604|3
1631138650000|2021-09-08 22:04:10|15606.4|15604.4|15606.7|15604.7|15606.8|15604.8|15606.4|15604.4|9
1631138660000|2021-09-08 22:04:20|15606.5|15604.5|15606.2|15604.2|15606.5|15604.5|15606|15604|2
1631138670000|2021-09-08 22:04:30|15606.3|15604.3|15606.3|15604.3|15606.3|15604.3|15606.3|15604.3|0
1631138680000|2021-09-08 22:04:40|15606.4|15604.4|15606.2|15604.2|15606.4|15604.4|15606.2|15604.2|3
1631138690000|2021-09-08 22:04:50|15606.4|15604.4|15606.4|15604.4|15606.4|15604.4|15606.4|15604.4|1
1631138700000|2021-09-08 22:05:00|15606.5|15604.5|15606.9|15604.9|15606.9|15604.9|15606.4|15604.4|9
1631138710000|2021-09-08 22:05:10|15607|15605|15607.2|15605.2|15607.2|15605.2|15607|15605|4
1631138720000|2021-09-08 22:05:20|15607.3|15605.3|15607.4|15605.4|15607.4|15605.4|15607.3|15605.3|0
1631138730000|2021-09-08 22:05:30|15608.2|15606.2|15608.9|15606.9|15608.9|15606.9|15608.2|15606.2|28
1631138740000|2021-09-08 22:05:40|15609|15607|15608.4|15606.4|15609|15607|15608|15606|18
1631138750000|2021-09-08 22:05:50|15608.5|15606.5|15608.4|15606.4|15608.5|15606.5|15608.4|15606.4|4
1631138760000|2021-09-08 22:06:00|15608.3|15606.3|15608.9|15606.9|15609.2|15607.2|15608.3|15606.3|17
1631138770000|2021-09-08 22:06:10|15609|15607|15609.5|15607.5|15609.9|15607.9|15609|15607|31
1631138780000|2021-09-08 22:06:20|15609.4|15607.4|15609.2|15607.2|15609.4|15607.4|15609.2|15607.2|3
1631138790000|2021-09-08 22:06:30|15609|15607|15608.7|15606.7|15609|15607|15607.9|15605.9|20
1631138800000|2021-09-08 22:06:40|15608.8|15606.8|15609.4|15607.4|15609.4|15607.4|15608.7|15606.7|7
1631138820000|2021-09-08 22:07:00|15609.3|15607.3|15608.9|15606.9|15609.3|15607.3|15608.9|15606.9|8
1631138830000|2021-09-08 22:07:10|15608.8|15606.8|15608.5|15606.5|15608.8|15606.8|15608.5|15606.5|1
1631138840000|2021-09-08 22:07:20|15608.7|15606.7|15608.7|15606.7|15608.9|15606.9|15608.7|15606.7|6
1631138850000|2021-09-08 22:07:30|15608.5|15606.5|15608.2|15606.2|15608.5|15606.5|15608.2|15606.2|3
1631138860000|2021-09-08 22:07:40|15608.3|15606.3|15608.7|15606.7|15608.7|15606.7|15608.2|15606.2|9
1631138870000|2021-09-08 22:07:50|15608.8|15606.8|15609.2|15607.2|15609.2|15607.2|15608.7|15606.7|6
1631138880000|2021-09-08 22:08:00|15609.3|15607.3|15609.3|15607.3|15609.3|15607.3|15609.3|15607.3|2
1631138890000|2021-09-08 22:08:10|15609.2|15607.2|15610|15608|15610|15608|15609.2|15607.2|19
1631138900000|2021-09-08 22:08:20|15609.9|15607.9|15609.8|15607.8|15610|15608|15609.8|15607.8|4
1631138910000|2021-09-08 22:08:30|15610|15608|15610|15608|15610.2|15608.2|15610|15608|9
1631138920000|2021-09-08 22:08:40|15609.9|15607.9|15610.2|15608.2|15610.3|15608.3|15609.9|15607.9|8
1631138930000|2021-09-08 22:08:50|15610|15608|15609.4|15607.4|15610|15608|15609.4|15607.4|2
1631138940000|2021-09-08 22:09:00|15609.5|15607.5|15609|15607|15609.7|15607.7|15608.8|15606.8|15
1631138950000|2021-09-08 22:09:10|15608.9|15606.9|15609.7|15607.7|15609.7|15607.7|15608.7|15606.7|6
1631138960000|2021-09-08 22:09:20|15609.5|15607.5|15609.5|15607.5|15609.5|15607.5|15609.5|15607.5|0
1631138970000|2021-09-08 22:09:30|15609.2|15607.2|15609.2|15607.2|15609.2|15607.2|15609.2|15607.2|0
1631138980000|2021-09-08 22:09:40|15609.3|15607.3|15609.4|15607.4|15609.4|15607.4|15609.2|15607.2|8
1631138990000|2021-09-08 22:09:50|15609.3|15607.3|15608.2|15606.2|15609.3|15607.3|15608.2|15606.2|41
1631139000000|2021-09-08 22:10:00|15608.3|15606.3|15608.5|15606.5|15608.5|15606.5|15608.3|15606.3|19
1631139010000|2021-09-08 22:10:10|||||||||1
1631139020000|2021-09-08 22:10:20|15608.4|15606.4|15608.3|15606.3|15608.4|15606.4|15608.3|15606.3|4
1631139030000|2021-09-08 22:10:30|15608.2|15606.2|15607.7|15605.7|15608.2|15606.2|15607.7|15605.7|9
1631139040000|2021-09-08 22:10:40|15607.5|15605.5|15606.5|15604.5|15607.5|15605.5|15606.5|15604.5|26
1631139050000|2021-09-08 22:10:50|15606.7|15604.7|15607.2|15605.2|15607.2|15605.2|15606.7|15604.7|6
1631139060000|2021-09-08 22:11:00|15607.3|15605.3|15607.2|15605.2|15607.3|15605.3|15606.8|15604.8|14
1631139080000|2021-09-08 22:11:20|15607.3|15605.3|15607.2|15605.2|15607.3|15605.3|15607.2|15605.2|0
1631139090000|2021-09-08 22:11:30|15606.8|15604.8|15606.5|15604.5|15607|15605|15606.2|15604.2|15
1631139100000|2021-09-08 22:11:40|15606.4|15604.4|15606.3|15604.3|15606.4|15604.4|15606.3|15604.3|2
1631139110000|2021-09-08 22:11:50|15606.2|15604.2|15606|15604|15606.2|15604.2|15606|15604|16
1631139120000|2021-09-08 22:12:00|15606.2|15604.2|15606.4|15604.4|15606.4|15604.4|15606.2|15604.2|1
1631139130000|2021-09-08 22:12:10|15606.5|15604.5|15606.8|15604.8|15606.8|15604.8|15606.5|15604.5|9
1631139140000|2021-09-08 22:12:20|15606.9|15604.9|15607.4|15605.4|15607.4|15605.4|15606.9|15604.9|3
1631139150000|2021-09-08 22:12:30|15607.5|15605.5|15607.4|15605.4|15607.7|15605.7|15607.4|15605.4|2
1631139160000|2021-09-08 22:12:40|15607.5|15605.5|15607.3|15605.3|15607.5|15605.5|15607|15605|1
1631139180000|2021-09-08 22:13:00|15607|15605|15607|15605|15607|15605|15607|15605|1
1631139190000|2021-09-08 22:13:10|15606.9|15604.9|15606.9|15604.9|15607.3|15605.3|15606.9|15604.9|2
1631139200000|2021-09-08 22:13:20|15607|15605|15607.9|15605.9|15607.9|15605.9|15606.9|15604.9|3
1631139210000|2021-09-08 22:13:30|15608|15606|15607.8|15605.8|15608.2|15606.2|15607.8|15605.8|4
1631139220000|2021-09-08 22:13:40|15607.9|15605.9|15607.9|15605.9|15607.9|15605.9|15607.9|15605.9|1
1631139230000|2021-09-08 22:13:50|15608|15606|15608|15606|15608.2|15606.2|15608|15606|8
1631139240000|2021-09-08 22:14:00|15608.2|15606.2|15608.7|15606.7|15608.8|15606.8|15608.2|15606.2|9
1631139250000|2021-09-08 22:14:10|15608.5|15606.5|15607.9|15605.9|15608.7|15606.7|15607.9|15605.9|12
1631139260000|2021-09-08 22:14:20|15608|15606|15608.4|15606.4|15608.4|15606.4|15607.9|15605.9|4
1631139270000|2021-09-08 22:14:30|15608.5|15606.5|15607.5|15605.5|15608.5|15606.5|15607.5|15605.5|18
1631139280000|2021-09-08 22:14:40|15607.4|15605.4|15607.5|15605.5|15607.5|15605.5|15607.4|15605.4|2
1631139290000|2021-09-08 22:14:50|15607.7|15605.7|15607.4|15605.4|15607.7|15605.7|15607.4|15605.4|4
1631139300000|2021-09-08 22:15:00|15607.5|15605.5|15607.5|15605.5|15607.5|15605.5|15607.4|15605.4|2
1631139310000|2021-09-08 22:15:10|15607.7|15605.7|15607.7|15605.7|15607.7|15605.7|15607.5|15605.5|4
1631139320000|2021-09-08 22:15:20|15607.5|15605.5|15607.5|15605.5|15607.5|15605.5|15607.5|15605.5|0
1631139330000|2021-09-08 22:15:30|15607.7|15605.7|15607.5|15605.5|15607.9|15605.9|15607.4|15605.4|3
1631139340000|2021-09-08 22:15:40|15607.4|15605.4|15607.5|15605.5|15607.5|15605.5|15607.4|15605.4|0
1631139350000|2021-09-08 22:15:50|15607.8|15605.8|15607.8|15605.8|15607.8|15605.8|15607.8|15605.8|0
1631139370000|2021-09-08 22:16:10|||||||||3
1631139380000|2021-09-08 22:16:20|15607.9|15605.9|15608|15606|15608|15606|15607.9|15605.9|5
1631139390000|2021-09-08 22:16:30|15608.4|15606.4|15608.4|15606.4|15608.4|15606.4|15608.4|15606.4|8
1631139400000|2021-09-08 22:16:40|15608.5|15606.5|15608.7|15606.7|15608.9|15606.9|15608.5|15606.5|9
1631139410000|2021-09-08 22:16:50|15608.5|15606.5|15608.5|15606.5|15608.5|15606.5|15608.5|15606.5|0
1631139420000|2021-09-08 22:17:00|15608.7|15606.7|15608.5|15606.5|15608.7|15606.7|15608.5|15606.5|0
1631139430000|2021-09-08 22:17:10|15608.2|15606.2|15608.2|15606.2|15608.3|15606.3|15608.2|15606.2|2
1631139440000|2021-09-08 22:17:20|15608.3|15606.3|15608.2|15606.2|15608.3|15606.3|15608.2|15606.2|1
1631139450000|2021-09-08 22:17:30|15608|15606|15608|15606|15608|15606|15607.8|15605.8|1
1631139460000|2021-09-08 22:17:40|15607.9|15605.9|15608|15606|15608|15606|15607.9|15605.9|1
1631139470000|2021-09-08 22:17:50|15608.2|15606.2|15608.2|15606.2|15608.2|15606.2|15608.2|15606.2|1
1631139480000|2021-09-08 22:18:00|||||||||1
1631139490000|2021-09-08 22:18:10|15608.3|15606.3|15608.4|15606.4|15608.4|15606.4|15608.3|15606.3|2
1631139500000|2021-09-08 22:18:20|15608.5|15606.5|15608.4|15606.4|15608.5|15606.5|15608.4|15606.4|2
1631139510000|2021-09-08 22:18:30|15608.5|15606.5|15608.5|15606.5|15608.7|15606.7|15608.5|15606.5|7
1631139520000|2021-09-08 22:18:40|15608.8|15606.8|15609.2|15607.2|15609.2|15607.2|15608.8|15606.8|3
1631139530000|2021-09-08 22:18:50|15609.3|15607.3|15609.2|15607.2|15609.3|15607.3|15609.2|15607.2|2
1631139540000|2021-09-08 22:19:00|15609.3|15607.3|15609.2|15607.2|15609.3|15607.3|15609.2|15607.2|2
1631139550000|2021-09-08 22:19:10|15609.3|15607.3|15609.5|15607.5|15609.5|15607.5|15609.2|15607.2|1
1631139560000|2021-09-08 22:19:20|15609.4|15607.4|15609.4|15607.4|15609.7|15607.7|15609.3|15607.3|6
1631139570000|2021-09-08 22:19:30|15609.3|15607.3|15608.4|15606.4|15609.3|15607.3|15608.4|15606.4|15
1631139580000|2021-09-08 22:19:40|15607.9|15605.9|15607.8|15605.8|15608|15606|15607.8|15605.8|5
1631139590000|2021-09-08 22:19:50|15607.9|15605.9|15608.4|15606.4|15608.4|15606.4|15607.9|15605.9|5
1631139600000|2021-09-08 22:20:00|15608.7|15606.7|15608.8|15606.8|15608.8|15606.8|15608.3|15606.3|8
1631139610000|2021-09-08 22:20:10|15608.7|15606.7|15608.5|15606.5|15608.7|15606.7|15608.5|15606.5|2
1631139620000|2021-09-08 22:20:20|15608.4|15606.4|15608.5|15606.5|15608.5|15606.5|15608.3|15606.3|3
1631139630000|2021-09-08 22:20:30|15608.4|15606.4|15608.3|15606.3|15608.4|15606.4|15608.3|15606.3|2
1631139640000|2021-09-08 22:20:40|15608.2|15606.2|15608.3|15606.3|15608.4|15606.4|15608|15606|3
1631139650000|2021-09-08 22:20:50|15608.2|15606.2|15608.5|15606.5|15608.5|15606.5|15608.2|15606.2|3
1631139660000|2021-09-08 22:21:00|15608.4|15606.4|15608.4|15606.4|15608.4|15606.4|15608.4|15606.4|1
1631139670000|2021-09-08 22:21:10|15608.7|15606.7|15608.7|15606.7|15608.7|15606.7|15608.7|15606.7|1
1631139680000|2021-09-08 22:21:20|15608.8|15606.8|15609|15607|15609.3|15607.3|15608.8|15606.8|3
1631139690000|2021-09-08 22:21:30|15608.5|15606.5|15608.4|15606.4|15608.5|15606.5|15608.3|15606.3|6
1631139700000|2021-09-08 22:21:40|15608.3|15606.3|15608.5|15606.5|15608.7|15606.7|15608.2|15606.2|1
1631139710000|2021-09-08 22:21:50|15608.4|15606.4|15608.7|15606.7|15608.7|15606.7|15608.4|15606.4|1
1631139730000|2021-09-08 22:22:10|15608.5|15606.5|15609|15607|15609.2|15607.2|15608.5|15606.5|3
1631139740000|2021-09-08 22:22:20|15608.9|15606.9|15608.8|15606.8|15609|15607|15608.8|15606.8|1
1631139750000|2021-09-08 22:22:30|15608.7|15606.7|15608.7|15606.7|15608.8|15606.8|15608.7|15606.7|4
1631139760000|2021-09-08 22:22:40|15608.5|15606.5|15608.8|15606.8|15608.8|15606.8|15608.5|15606.5|3
1631139770000|2021-09-08 22:22:50|15608.7|15606.7|15608.9|15606.9|15608.9|15606.9|15608.7|15606.7|1
1631139780000|2021-09-08 22:23:00|15608.8|15606.8|15608.7|15606.7|15608.8|15606.8|15608.7|15606.7|0
1631139790000|2021-09-08 22:23:10|15608.8|15606.8|15608.7|15606.7|15608.8|15606.8|15608.7|15606.7|1
1631139820000|2021-09-08 22:23:40|15608.5|15606.5|15608.8|15606.8|15608.8|15606.8|15608.5|15606.5|0
1631139830000|2021-09-08 22:23:50|15608.7|15606.7|15608.5|15606.5|15608.7|15606.7|15608.5|15606.5|2
1631139840000|2021-09-08 22:24:00|15608.7|15606.7|15608|15606|15608.7|15606.7|15608|15606|4
1631139850000|2021-09-08 22:24:10|||||||||1
1631139870000|2021-09-08 22:24:30|15608.2|15606.2|15608.2|15606.2|15608.2|15606.2|15608.2|15606.2|2
1631139890000|2021-09-08 22:24:50|15608.3|15606.3|15608.3|15606.3|15608.3|15606.3|15608.2|15606.2|0
1631139900000|2021-09-08 22:25:00|15608.2|15606.2|15608.3|15606.3|15608.3|15606.3|15608.2|15606.2|1
1631139910000|2021-09-08 22:25:10|15608.2|15606.2|15608.2|15606.2|15608.2|15606.2|15608|15606|3
1631139930000|2021-09-08 22:25:30|15608.3|15606.3|15608.8|15606.8|15608.8|15606.8|15608.3|15606.3|3
1631139940000|2021-09-08 22:25:40|15608.9|15606.9|15609.2|15607.2|15609.2|15607.2|15608.9|15606.9|2
1631139950000|2021-09-08 22:25:50|15609|15607|15609|15607|15609|15607|15609|15607|0
1631139970000|2021-09-08 22:26:10|15608.9|15606.9|15608.2|15606.2|15608.9|15606.9|15608.2|15606.2|10
1631139990000|2021-09-08 22:26:30|15608|15606|15608|15606|15608|15606|15608|15606|0
1631140000000|2021-09-08 22:26:40|15608.2|15606.2|15608.2|15606.2|15608.3|15606.3|15608.2|15606.2|2
1631140010000|2021-09-08 22:26:50|15608|15606|15608.2|15606.2|15608.3|15606.3|15608|15606|2
1631140020000|2021-09-08 22:27:00|15608.3|15606.3|15608.2|15606.2|15608.3|15606.3|15608|15606|3
1631140030000|2021-09-08 22:27:10|15608.3|15606.3|15608.5|15606.5|15608.5|15606.5|15608.3|15606.3|1
1631140040000|2021-09-08 22:27:20|15608.4|15606.4|15607.9|15605.9|15608.4|15606.4|15607.8|15605.8|9
1631140060000|2021-09-08 22:27:40|||||||||2
1631140070000|2021-09-08 22:27:50|15607.8|15605.8|15607.8|15605.8|15607.8|15605.8|15607.8|15605.8|1
1631140080000|2021-09-08 22:28:00|15607.5|15605.5|15607.7|15605.7|15607.8|15605.8|15607.5|15605.5|3
1631140090000|2021-09-08 22:28:10|15607.4|15605.4|15607.4|15605.4|15607.5|15605.5|15607.3|15605.3|6
1631140100000|2021-09-08 22:28:20|15607.5|15605.5|15605.9|15603.9|15607.5|15605.5|15605.9|15603.9|38
1631140110000|2021-09-08 22:28:30|15605.8|15603.8|15606.2|15604.2|15606.4|15604.4|15605.8|15603.8|11
1631140120000|2021-09-08 22:28:40|15606.3|15604.3|15606.4|15604.4|15606.4|15604.4|15606.3|15604.3|0
1631140140000|2021-09-08 22:29:00|15606.3|15604.3|15606.4|15604.4|15606.5|15604.5|15606.3|15604.3|3
1631140150000|2021-09-08 22:29:10|15606.9|15604.9|15607|15605|15607|15605|15606.9|15604.9|2
1631140160000|2021-09-08 22:29:20|15607.4|15605.4|15607.5|15605.5|15607.5|15605.5|15607.4|15605.4|7
1631140170000|2021-09-08 22:29:30|15607.7|15605.7|15607.7|15605.7|15607.8|15605.8|15607.7|15605.7|2
1631140180000|2021-09-08 22:29:40|||||||||1
1631140190000|2021-09-08 22:29:50|15607.5|15605.5|15607.7|15605.7|15607.7|15605.7|15607.5|15605.5|5
1631140200000|2021-09-08 22:30:00|15607.8|15605.8|15608|15606|15608|15606|15607.7|15605.7|3
1631140210000|2021-09-08 22:30:10|15607.9|15605.9|15607.2|15605.2|15607.9|15605.9|15607.2|15605.2|4
1631140220000|2021-09-08 22:30:20|15606.9|15604.9|15606.7|15604.7|15607|15605|15606.7|15604.7|6
1631140230000|2021-09-08 22:30:30|15606.8|15604.8|15606.7|15604.7|15606.9|15604.9|15606.7|15604.7|2
1631140250000|2021-09-08 22:30:50|15606.4|15604.4|15605.8|15603.8|15606.4|15604.4|15605.8|15603.8|9
1631140260000|2021-09-08 22:31:00|15605.9|15603.9|15605.9|15603.9|15605.9|15603.9|15605.8|15603.8|3
1631140270000|2021-09-08 22:31:10|15605.8|15603.8|15605.7|15603.7|15605.8|15603.8|15605.5|15603.5|6
1631140280000|2021-09-08 22:31:20|15605.5|15603.5|15605.4|15603.4|15605.7|15603.7|15605|15603|26
1631140290000|2021-09-08 22:31:30|15605.3|15603.3|15605.3|15603.3|15605.4|15603.4|15605.3|15603.3|4
1631140300000|2021-09-08 22:31:40|15605.2|15603.2|15605.2|15603.2|15605.2|15603.2|15605.2|15603.2|0
1631140310000|2021-09-08 22:31:50|15605|15603|15604.7|15602.7|15605.3|15603.3|15604.4|15602.4|23
1631140320000|2021-09-08 22:32:00|15604.8|15602.8|15605|15603|15605|15603|15604.8|15602.8|11
1631140330000|2021-09-08 22:32:10|15604.9|15602.9|15604.3|15602.3|15604.9|15602.9|15604.3|15602.3|7
1631140340000|2021-09-08 22:32:20|15604.4|15602.4|15603.3|15601.3|15604.4|15602.4|15602.7|15600.7|67
1631140350000|2021-09-08 22:32:30|15603.5|15601.5|15603.2|15601.2|15603.7|15601.7|15603.2|15601.2|10
1631140360000|2021-09-08 22:32:40|15603.3|15601.3|15603.4|15601.4|15603.4|15601.4|15603.2|15601.2|16
1631140370000|2021-09-08 22:32:50|||||||||4
1631140380000|2021-09-08 22:33:00|15603.5|15601.5|15603.9|15601.9|15603.9|15601.9|15603.5|15601.5|12
1631140390000|2021-09-08 22:33:10|15603.7|15601.7|15603.4|15601.4|15603.7|15601.7|15603.4|15601.4|2
1631140400000|2021-09-08 22:33:20|15603.3|15601.3|15603|15601|15603.4|15601.4|15602.9|15600.9|6
1631140410000|2021-09-08 22:33:30|15602.9|15600.9|15603.2|15601.2|15603.2|15601.2|15602.9|15600.9|8
1631140420000|2021-09-08 22:33:40|15603.3|15601.3|15603.4|15601.4|15603.4|15601.4|15603.2|15601.2|5
1631140430000|2021-09-08 22:33:50|15603.5|15601.5|15603.7|15601.7|15603.7|15601.7|15602.7|15600.7|25
1631140440000|2021-09-08 22:34:00|15603.5|15601.5|15603.4|15601.4|15603.5|15601.5|15603.4|15601.4|2
1631140450000|2021-09-08 22:34:10|15603.2|15601.2|15603.2|15601.2|15603.2|15601.2|15603|15601|4
1631140460000|2021-09-08 22:34:20|15603.3|15601.3|15603.5|15601.5|15603.5|15601.5|15603.3|15601.3|6
1631140470000|2021-09-08 22:34:30|15603.4|15601.4|15603.8|15601.8|15603.8|15601.8|15603.4|15601.4|6
1631140480000|2021-09-08 22:34:40|15603.7|15601.7|15603.7|15601.7|15603.7|15601.7|15603.4|15601.4|0
1631140490000|2021-09-08 22:34:50|15603.2|15601.2|15603.2|15601.2|15603.2|15601.2|15602.8|15600.8|19
1631140500000|2021-09-08 22:35:00|15602.9|15600.9|15603.2|15601.2|15603.2|15601.2|15602.9|15600.9|4
1631140510000|2021-09-08 22:35:10|15602.9|15600.9|15602.9|15600.9|15602.9|15600.9|15602.9|15600.9|2
1631140520000|2021-09-08 22:35:20|15603|15601|15603.2|15601.2|15603.2|15601.2|15602.8|15600.8|5
1631140530000|2021-09-08 22:35:30|15603.3|15601.3|15603.2|15601.2|15603.3|15601.3|15603.2|15601.2|0
1631140540000|2021-09-08 22:35:40|15603.4|15601.4|15603.5|15601.5|15603.5|15601.5|15603.4|15601.4|9
1631140550000|2021-09-08 22:35:50|15603.8|15601.8|15603.8|15601.8|15603.8|15601.8|15603.8|15601.8|4
1631140560000|2021-09-08 22:36:00|15603.7|15601.7|15603.5|15601.5|15603.7|15601.7|15603.5|15601.5|3
1631140570000|2021-09-08 22:36:10|15603.4|15601.4|15603.8|15601.8|15603.8|15601.8|15603.4|15601.4|3
1631140580000|2021-09-08 22:36:20|||||||||2
1631140590000|2021-09-08 22:36:30|15603.7|15601.7|15603.7|15601.7|15603.8|15601.8|15603.5|15601.5|1
1631140600000|2021-09-08 22:36:40|15603.5|15601.5|15603.4|15601.4|15603.5|15601.5|15603.4|15601.4|5
1631140610000|2021-09-08 22:36:50|||||||||1
1631140620000|2021-09-08 22:37:00|15603.2|15601.2|15603.5|15601.5|15603.5|15601.5|15603.2|15601.2|8
1631140630000|2021-09-08 22:37:10|15603.8|15601.8|15603.7|15601.7|15603.8|15601.8|15603.7|15601.7|9
1631140640000|2021-09-08 22:37:20|15603.8|15601.8|15603.7|15601.7|15603.8|15601.8|15603.5|15601.5|6
1631140650000|2021-09-08 22:37:30|15603.5|15601.5|15603.9|15601.9|15603.9|15601.9|15603.5|15601.5|1
1631140670000|2021-09-08 22:37:50|15604|15602|15604.2|15602.2|15604.2|15602.2|15604|15602|2
1631140680000|2021-09-08 22:38:00|15604.3|15602.3|15604|15602|15604.3|15602.3|15604|15602|7
1631140690000|2021-09-08 22:38:10|15603.9|15601.9|15604.4|15602.4|15604.5|15602.5|15603.9|15601.9|8
1631140700000|2021-09-08 22:38:20|15604.3|15602.3|15604.2|15602.2|15604.4|15602.4|15604.2|15602.2|0
1631140710000|2021-09-08 22:38:30|15603.9|15601.9|15603.9|15601.9|15603.9|15601.9|15603.9|15601.9|0
1631140720000|2021-09-08 22:38:40|15603.7|15601.7|15603.7|15601.7|15603.7|15601.7|15603.7|15601.7|0
1631140730000|2021-09-08 22:38:50|15603.8|15601.8|15603.7|15601.7|15603.8|15601.8|15603.7|15601.7|0
1631140740000|2021-09-08 22:39:00|15603.8|15601.8|15603.7|15601.7|15603.9|15601.9|15603.7|15601.7|1
1631140760000|2021-09-08 22:39:20|15603.8|15601.8|15603.8|15601.8|15603.8|15601.8|15603.8|15601.8|0
1631140770000|2021-09-08 22:39:30|15603.7|15601.7|15603.4|15601.4|15603.7|15601.7|15603.3|15601.3|9
1631140780000|2021-09-08 22:39:40|15603.5|15601.5|15603.4|15601.4|15603.5|15601.5|15603.3|15601.3|0
1631140800000|2021-09-08 22:40:00|15603.3|15601.3|15603.4|15601.4|15603.4|15601.4|15603.3|15601.3|0
1631140810000|2021-09-08 22:40:10|15603.3|15601.3|15603.5|15601.5|15603.5|15601.5|15603.3|15601.3|1
1631140820000|2021-09-08 22:40:20|15603.4|15601.4|15603.4|15601.4|15603.4|15601.4|15603.4|15601.4|2
1631140830000|2021-09-08 22:40:30|15603.5|15601.5|15603.5|15601.5|15603.5|15601.5|15603.5|15601.5|6
1631140860000|2021-09-08 22:41:00|15603.7|15601.7|15603.7|15601.7|15603.8|15601.8|15603.7|15601.7|2
1631140870000|2021-09-08 22:41:10|15603.8|15601.8|15603.9|15601.9|15604|15602|15603.8|15601.8|5
1631140880000|2021-09-08 22:41:20|15603.8|15601.8|15603.8|15601.8|15603.8|15601.8|15603.7|15601.7|0
1631140890000|2021-09-08 22:41:30|15603.7|15601.7|15603.7|15601.7|15603.7|15601.7|15603.7|15601.7|2
1631140900000|2021-09-08 22:41:40|15603.5|15601.5|15603.5|15601.5|15603.5|15601.5|15603.4|15601.4|0
1631140910000|2021-09-08 22:41:50|15603.9|15601.9|15603.9|15601.9|15603.9|15601.9|15603.9|15601.9|6
1631140930000|2021-09-08 22:42:10|15603.8|15601.8|15603.2|15601.2|15603.9|15601.9|15603.2|15601.2|4
1631140940000|2021-09-08 22:42:20|15603.4|15601.4|15603.2|15601.2|15603.4|15601.4|15603.2|15601.2|2
1631140950000|2021-09-08 22:42:30|15603|15601|15603.2|15601.2|15603.2|15601.2|15603|15601|5
1631140960000|2021-09-08 22:42:40|15603.3|15601.3|15603.4|15601.4|15603.4|15601.4|15603.3|15601.3|0
1631140970000|2021-09-08 22:42:50|15603.3|15601.3|15603.3|15601.3|15603.4|15601.4|15603|15601|2
1631140980000|2021-09-08 22:43:00|15603.2|15601.2|15603.2|15601.2|15603.2|15601.2|15603|15601|3
1631140990000|2021-09-08 22:43:10|15603|15601|15603.9|15601.9|15603.9|15601.9|15603|15601|10
1631141000000|2021-09-08 22:43:20|15603.8|15601.8|15603.8|15601.8|15603.8|15601.8|15603.8|15601.8|0
1631141010000|2021-09-08 22:43:30|15603.9|15601.9|15603.9|15601.9|15603.9|15601.9|15603.8|15601.8|3
1631141020000|2021-09-08 22:43:40|15603.8|15601.8|15603.7|15601.7|15603.8|15601.8|15603.7|15601.7|0
1631141030000|2021-09-08 22:43:50|15603.5|15601.5|15603.4|15601.4|15603.5|15601.5|15603.4|15601.4|4
1631141040000|2021-09-08 22:44:00|15603.3|15601.3|15603.4|15601.4|15603.5|15601.5|15603.2|15601.2|5
1631141050000|2021-09-08 22:44:10|15603.2|15601.2|15603.4|15601.4|15603.4|15601.4|15603.2|15601.2|1
1631141080000|2021-09-08 22:44:40|15603.3|15601.3|15602.9|15600.9|15603.3|15601.3|15602.9|15600.9|3
1631141090000|2021-09-08 22:44:50|15602.8|15600.8|15602.8|15600.8|15602.8|15600.8|15602.8|15600.8|1
1631141100000|2021-09-08 22:45:00|15603.2|15601.2|15603.5|15601.5|15603.7|15601.7|15603.2|15601.2|12
1631141110000|2021-09-08 22:45:10|15603.4|15601.4|15603.4|15601.4|15603.5|15601.5|15603.4|15601.4|4
1631141130000|2021-09-08 22:45:30|15603.3|15601.3|15603.7|15601.7|15603.7|15601.7|15603.3|15601.3|0
1631141140000|2021-09-08 22:45:40|15603.5|15601.5|15603.4|15601.4|15603.7|15601.7|15603.4|15601.4|2
1631141150000|2021-09-08 22:45:50|15603.3|15601.3|15603.3|15601.3|15603.3|15601.3|15603.3|15601.3|1
1631141160000|2021-09-08 22:46:00|15603.2|15601.2|15603.2|15601.2|15603.2|15601.2|15603|15601|3
1631141170000|2021-09-08 22:46:10|15603.3|15601.3|15603.3|15601.3|15603.3|15601.3|15603.3|15601.3|0
1631141180000|2021-09-08 22:46:20|15602.9|15600.9|15602.8|15600.8|15602.9|15600.9|15602.8|15600.8|4
1631141190000|2021-09-08 22:46:30|15603|15601|15602.9|15600.9|15603|15601|15602.9|15600.9|10
1631141200000|2021-09-08 22:46:40|15602.8|15600.8|15603.2|15601.2|15603.2|15601.2|15602.8|15600.8|1
1631141210000|2021-09-08 22:46:50|15603|15601|15602.9|15600.9|15603.2|15601.2|15602.8|15600.8|4
1631141220000|2021-09-08 22:47:00|15603|15601|15603|15601|15603.2|15601.2|15602.9|15600.9|0
1631141230000|2021-09-08 22:47:10|15603.2|15601.2|15603.4|15601.4|15603.7|15601.7|15603.2|15601.2|5
1631141240000|2021-09-08 22:47:20|15603.5|15601.5|15603.5|15601.5|15603.5|15601.5|15603.4|15601.4|1
1631141250000|2021-09-08 22:47:30|15603.4|15601.4|15603.4|15601.4|15603.4|15601.4|15603.4|15601.4|0
1631141260000|2021-09-08 22:47:40|15603.5|15601.5|15603.5|15601.5|15603.5|15601.5|15603.4|15601.4|0
1631141270000|2021-09-08 22:47:50|15603.7|15601.7|15603.8|15601.8|15603.8|15601.8|15603.7|15601.7|2
1631141280000|2021-09-08 22:48:00|15603.7|15601.7|15603.7|15601.7|15603.7|15601.7|15603.5|15601.5|3
1631141290000|2021-09-08 22:48:10|15603.8|15601.8|15603.8|15601.8|15603.8|15601.8|15603.7|15601.7|0
1631141310000|2021-09-08 22:48:30|15603.5|15601.5|15603.8|15601.8|15603.8|15601.8|15603.4|15601.4|4
1631141320000|2021-09-08 22:48:40|15603.7|15601.7|15603.7|15601.7|15603.7|15601.7|15603.5|15601.5|3
1631141330000|2021-09-08 22:48:50|15603.5|15601.5|15603.5|15601.5|15603.5|15601.5|15603.5|15601.5|0
1631141340000|2021-09-08 22:49:00|15603.7|15601.7|15603.7|15601.7|15603.7|15601.7|15603.5|15601.5|2
1631141350000|2021-09-08 22:49:10|15603.5|15601.5|15603.5|15601.5|15603.5|15601.5|15603.5|15601.5|1
1631141360000|2021-09-08 22:49:20|||||||||1
1631141380000|2021-09-08 22:49:40|15603.4|15601.4|15602.8|15600.8|15603.4|15601.4|15602.5|15600.5|11
1631141390000|2021-09-08 22:49:50|15602.9|15600.9|15602.7|15600.7|15603|15601|15602.7|15600.7|4
1631141400000|2021-09-08 22:50:00|15602.5|15600.5|15602.8|15600.8|15602.8|15600.8|15602.5|15600.5|1
1631141410000|2021-09-08 22:50:10|15602.5|15600.5|15602.3|15600.3|15602.5|15600.5|15602.3|15600.3|1
1631141420000|2021-09-08 22:50:20|15602.5|15600.5|15602.7|15600.7|15602.7|15600.7|15602.5|15600.5|5
1631141430000|2021-09-08 22:50:30|15602.5|15600.5|15602.5|15600.5|15602.5|15600.5|15602.5|15600.5|0
1631141440000|2021-09-08 22:50:40|15602.7|15600.7|15602.8|15600.8|15603|15601|15602.5|15600.5|15
1631141450000|2021-09-08 22:50:50|15602.7|15600.7|15602.9|15600.9|15602.9|15600.9|15602.7|15600.7|0
1631141460000|2021-09-08 22:51:00|15602.8|15600.8|15602.7|15600.7|15602.9|15600.9|15602.7|15600.7|3
1631141470000|2021-09-08 22:51:10|15602.8|15600.8|15602.5|15600.5|15602.8|15600.8|15602.5|15600.5|4
1631141480000|2021-09-08 22:51:20|15602.4|15600.4|15602.3|15600.3|15602.4|15600.4|15602.3|15600.3|1
1631141490000|2021-09-08 22:51:30|||||||||2
1631141500000|2021-09-08 22:51:40|15602.4|15600.4|15602.3|15600.3|15602.4|15600.4|15602.3|15600.3|2
1631141520000|2021-09-08 22:52:00|15602|15600|15602|15600|15602|15600|15602|15600|1
1631141530000|2021-09-08 22:52:10|15601.9|15599.9|15601.9|15599.9|15601.9|15599.9|15601.8|15599.8|29
1631141540000|2021-09-08 22:52:20|15601.8|15599.8|15601.9|15599.9|15601.9|15599.9|15601.8|15599.8|5
1631141550000|2021-09-08 22:52:30|15602|15600|15601.7|15599.7|15602|15600|15601.4|15599.4|4
1631141560000|2021-09-08 22:52:40|15601.5|15599.5|15601.7|15599.7|15601.8|15599.8|15601.5|15599.5|2
1631141570000|2021-09-08 22:52:50|15601.8|15599.8|15601.8|15599.8|15601.8|15599.8|15601.8|15599.8|1
1631141580000|2021-09-08 22:53:00|15601.7|15599.7|15601.8|15599.8|15601.8|15599.8|15601.5|15599.5|6
1631141590000|2021-09-08 22:53:10|15601.7|15599.7|15601.7|15599.7|15601.7|15599.7|15601.5|15599.5|4
1631141600000|2021-09-08 22:53:20|15601.8|15599.8|15601.5|15599.5|15601.8|15599.8|15601.5|15599.5|2
1631141610000|2021-09-08 22:53:30|15601.4|15599.4|15601.4|15599.4|15601.5|15599.5|15601.3|15599.3|5
1631141620000|2021-09-08 22:53:40|15601.3|15599.3|15600.8|15598.8|15601.3|15599.3|15600.8|15598.8|21
1631141640000|2021-09-08 22:54:00|15601|15599|15601.5|15599.5|15601.5|15599.5|15601|15599|22
1631141650000|2021-09-08 22:54:10|15601.4|15599.4|15601.7|15599.7|15601.7|15599.7|15601.4|15599.4|0
1631141670000|2021-09-08 22:54:30|15602.3|15600.3|15601.9|15599.9|15602.3|15600.3|15601.8|15599.8|7
1631141690000|2021-09-08 22:54:50|15601.8|15599.8|15601.7|15599.7|15601.8|15599.8|15601.5|15599.5|3
1631141710000|2021-09-08 22:55:10|15601.5|15599.5|15601.7|15599.7|15601.7|15599.7|15601.5|15599.5|0
1631141720000|2021-09-08 22:55:20|15601.5|15599.5|15601.7|15599.7|15601.7|15599.7|15601.5|15599.5|1
1631141730000|2021-09-08 22:55:30|15601.5|15599.5|15601.5|15599.5|15601.7|15599.7|15601.4|15599.4|0
1631141740000|2021-09-08 22:55:40|15601.7|15599.7|15601.5|15599.5|15601.7|15599.7|15601.4|15599.4|0
1631141750000|2021-09-08 22:55:50|15601.2|15599.2|15601.2|15599.2|15601.2|15599.2|15601|15599|2
1631141760000|2021-09-08 22:56:00|15601|15599|15600.7|15598.7|15601|15599|15600.7|15598.7|7
1631141770000|2021-09-08 22:56:10|15600.5|15598.5|15600.7|15598.7|15600.7|15598.7|15600.5|15598.5|1
1631141780000|2021-09-08 22:56:20|15600.8|15598.8|15600.7|15598.7|15600.8|15598.8|15600.7|15598.7|2
1631141790000|2021-09-08 22:56:30|15600.5|15598.5|15600.7|15598.7|15600.7|15598.7|15600.5|15598.5|10
1631141800000|2021-09-08 22:56:40|15600.5|15598.5|15600.4|15598.4|15600.8|15598.8|15600.4|15598.4|5
1631141810000|2021-09-08 22:56:50|15599.9|15597.9|15600.2|15598.2|15600.3|15598.3|15599.7|15597.7|43
1631141820000|2021-09-08 22:57:00|15600.3|15598.3|15600|15598|15600.3|15598.3|15600|15598|7
1631141830000|2021-09-08 22:57:10|15600.2|15598.2|15600.2|15598.2|15600.2|15598.2|15599.9|15597.9|0
1631141840000|2021-09-08 22:57:20|||||||||1
1631141860000|2021-09-08 22:57:40|15600|15598|15599.9|15597.9|15600|15598|15599.9|15597.9|0
1631141870000|2021-09-08 22:57:50|15599.8|15597.8|15599.8|15597.8|15599.8|15597.8|15599.8|15597.8|1
1631141880000|2021-09-08 22:58:00|15599.7|15597.7|15599.9|15597.9|15599.9|15597.9|15599.5|15597.5|4
1631141890000|2021-09-08 22:58:10|15600|15598|15599.9|15597.9|15600.2|15598.2|15599.9|15597.9|3
1631141900000|2021-09-08 22:58:20|15600|15598|15600.2|15598.2|15600.2|15598.2|15600|15598|4
1631141920000|2021-09-08 22:58:40|15600|15598|15600.2|15598.2|15600.2|15598.2|15600|15598|1
1631141930000|2021-09-08 22:58:50|15600|15598|15600.8|15598.8|15600.8|15598.8|15600|15598|16
1631141940000|2021-09-08 22:59:00|15600.9|15598.9|15600.9|15598.9|15600.9|15598.9|15600.9|15598.9|0
1631141950000|2021-09-08 22:59:10|15600.5|15598.5|15600.9|15598.9|15600.9|15598.9|15600.5|15598.5|8
1631141960000|2021-09-08 22:59:20|15601|15599|15601|15599|15601|15599|15600.9|15598.9|1
1631141970000|2021-09-08 22:59:30|15601.2|15599.2|15600.9|15598.9|15601.2|15599.2|15600.8|15598.8|8
1631141980000|2021-09-08 22:59:40|15600.8|15598.8|15600.4|15598.4|15600.8|15598.8|15600.4|15598.4|6
1631141990000|2021-09-08 22:59:50|15600.5|15598.5|15600.2|15598.2|15600.5|15598.5|15600.2|15598.2|13
1631142000000|2021-09-08 23:00:00|15600|15598|15600.4|15598.4|15600.5|15598.5|15599.8|15597.8|21
1631142010000|2021-09-08 23:00:10|15600.3|15598.3|15600.2|15598.2|15600.4|15598.4|15599.9|15597.9|18
1631142020000|2021-09-08 23:00:20|15600.3|15598.3|15600.3|15598.3|15600.4|15598.4|15600.3|15598.3|1
1631142030000|2021-09-08 23:00:30|15600.4|15598.4|15600.3|15598.3|15600.4|15598.4|15600.3|15598.3|4
1631142040000|2021-09-08 23:00:40|15600.4|15598.4|15599.7|15597.7|15600.4|15598.4|15599.4|15597.4|22
1631142050000|2021-09-08 23:00:50|15599.8|15597.8|15598.9|15596.9|15600.4|15598.4|15598.9|15596.9|23
1631142060000|2021-09-08 23:01:00|15599|15597|15598.4|15596.4|15599.2|15597.2|15598.4|15596.4|9
1631142070000|2021-09-08 23:01:10|15598.5|15596.5|15597.9|15595.9|15598.5|15596.5|15597.9|15595.9|13
1631142080000|2021-09-08 23:01:20|15598.2|15596.2|15598.4|15596.4|15598.4|15596.4|15597.9|15595.9|20
1631142100000|2021-09-08 23:01:40|15598.5|15596.5|15598.7|15596.7|15598.7|15596.7|15598.5|15596.5|4
1631142110000|2021-09-08 23:01:50|15598.8|15596.8|15598.7|15596.7|15598.8|15596.8|15598.5|15596.5|3
1631142120000|2021-09-08 23:02:00|15598.4|15596.4|15598.2|15596.2|15598.5|15596.5|15598.2|15596.2|7
1631142130000|2021-09-08 23:02:10|15598.3|15596.3|15598.4|15596.4|15598.4|15596.4|15598.3|15596.3|1
1631142140000|2021-09-08 23:02:20|||||||||2
1631142150000|2021-09-08 23:02:30|15598.2|15596.2|15598.5|15596.5|15598.5|15596.5|15598.2|15596.2|8
1631142160000|2021-09-08 23:02:40|15598.7|15596.7|15598.5|15596.5|15598.7|15596.7|15598.4|15596.4|0
1631142170000|2021-09-08 23:02:50|15598.4|15596.4|15598.4|15596.4|15598.4|15596.4|15598.2|15596.2|2
1631142180000|2021-09-08 23:03:00|15598.2|15596.2|15598.2|15596.2|15598.2|15596.2|15598|15596|3
1631142190000|2021-09-08 23:03:10|15598|15596|15598.4|15596.4|15598.4|15596.4|15598|15596|3
1631142200000|2021-09-08 23:03:20|15598.3|15596.3|15597.9|15595.9|15598.3|15596.3|15597.9|15595.9|6
1631142210000|2021-09-08 23:03:30|15597.8|15595.8|15597.9|15595.9|15597.9|15595.9|15597.8|15595.8|3
1631142220000|2021-09-08 23:03:40|15598|15596|15598.8|15596.8|15598.8|15596.8|15597.9|15595.9|17
1631142230000|2021-09-08 23:03:50|15598.7|15596.7|15598.9|15596.9|15599|15597|15598.7|15596.7|2
1631142240000|2021-09-08 23:04:00|15599|15597|15598.7|15596.7|15599.3|15597.3|15598.7|15596.7|13
1631142250000|2021-09-08 23:04:10|15598.9|15596.9|15598.7|15596.7|15598.9|15596.9|15598.7|15596.7|1
1631142260000|2021-09-08 23:04:20|15598.5|15596.5|15598.7|15596.7|15598.7|15596.7|15598.4|15596.4|0
1631142270000|2021-09-08 23:04:30|15598.8|15596.8|15598.7|15596.7|15598.8|15596.8|15598.7|15596.7|0
1631142280000|2021-09-08 23:04:40|15598.8|15596.8|15598.8|15596.8|15598.8|15596.8|15598.8|15596.8|1
1631142290000|2021-09-08 23:04:50|15598.9|15596.9|15598.9|15596.9|15599|15597|15598.7|15596.7|2
1631142300000|2021-09-08 23:05:00|15599|15597|15598.4|15596.4|15599|15597|15598.4|15596.4|6
1631142310000|2021-09-08 23:05:10|15598.5|15596.5|15598.8|15596.8|15598.8|15596.8|15598.5|15596.5|0
1631142320000|2021-09-08 23:05:20|15598.7|15596.7|15598.8|15596.8|15598.8|15596.8|15598.5|15596.5|2
1631142330000|2021-09-08 23:05:30|15598.7|15596.7|15598.7|15596.7|15598.7|15596.7|15598.7|15596.7|1
1631142340000|2021-09-08 23:05:40|||||||||1
1631142350000|2021-09-08 23:05:50|15598.5|15596.5|15598.4|15596.4|15598.5|15596.5|15598.2|15596.2|4
1631142360000|2021-09-08 23:06:00|15598.5|15596.5|15598.9|15596.9|15599.2|15597.2|15598.5|15596.5|12
1631142370000|2021-09-08 23:06:10|15599|15597|15598.9|15596.9|15599|15597|15598.9|15596.9|0
1631142380000|2021-09-08 23:06:20|15598.8|15596.8|15598.5|15596.5|15598.8|15596.8|15598.5|15596.5|1
1631142390000|2021-09-08 23:06:30|15598.4|15596.4|15598.5|15596.5|15598.7|15596.7|15598.4|15596.4|5
1631142400000|2021-09-08 23:06:40|15598.4|15596.4|15598.2|15596.2|15598.7|15596.7|15598.2|15596.2|5
1631142410000|2021-09-08 23:06:50|15598.3|15596.3|15598.4|15596.4|15598.4|15596.4|15598.2|15596.2|1
1631142440000|2021-09-08 23:07:20|15598.7|15596.7|15598.8|15596.8|15598.8|15596.8|15598.7|15596.7|0
1631142450000|2021-09-08 23:07:30|15598.9|15596.9|15599.4|15597.4|15599.4|15597.4|15598.9|15596.9|7
1631142460000|2021-09-08 23:07:40|||||||||1
1631142470000|2021-09-08 23:07:50|15599|15597|15599.3|15597.3|15599.3|15597.3|15599|15597|6
1631142480000|2021-09-08 23:08:00|15599.2|15597.2|15599.2|15597.2|15599.3|15597.3|15599.2|15597.2|0
1631142490000|2021-09-08 23:08:10|15599.3|15597.3|15599.2|15597.2|15599.4|15597.4|15599.2|15597.2|2
1631142500000|2021-09-08 23:08:20|||||||||2
1631142510000|2021-09-08 23:08:30|||||||||1
1631142520000|2021-09-08 23:08:40|||||||||1
1631142530000|2021-09-08 23:08:50|15599.4|15597.4|15599.4|15597.4|15599.4|15597.4|15599.4|15597.4|6
1631142540000|2021-09-08 23:09:00|15599.5|15597.5|15599.5|15597.5|15599.5|15597.5|15599.5|15597.5|2
1631142550000|2021-09-08 23:09:10|15599.7|15597.7|15600.2|15598.2|15600.3|15598.3|15599.7|15597.7|13
1631142560000|2021-09-08 23:09:20|15600.3|15598.3|15600.2|15598.2|15600.3|15598.3|15600.2|15598.2|3
1631142570000|2021-09-08 23:09:30|15600.3|15598.3|15600.2|15598.2|15600.3|15598.3|15600.2|15598.2|2
1631142580000|2021-09-08 23:09:40|15600|15598|15600|15598|15600|15598|15599.9|15597.9|2
1631142590000|2021-09-08 23:09:50|15599.9|15597.9|15599.7|15597.7|15600|15598|15599.7|15597.7|10
1631142600000|2021-09-08 23:10:00|15599.5|15597.5|15599.9|15597.9|15599.9|15597.9|15599.5|15597.5|5
1631142610000|2021-09-08 23:10:10|15599.8|15597.8|15600|15598|15600|15598|15599.5|15597.5|3
1631142620000|2021-09-08 23:10:20|15599.9|15597.9|15600.3|15598.3|15600.3|15598.3|15599.9|15597.9|1
1631142630000|2021-09-08 23:10:30|15600.2|15598.2|15600.2|15598.2|15600.2|15598.2|15600.2|15598.2|2
1631142640000|2021-09-08 23:10:40|15600|15598|15599.4|15597.4|15600|15598|15599.4|15597.4|3
1631142650000|2021-09-08 23:10:50|15599.5|15597.5|15599.3|15597.3|15599.5|15597.5|15599.3|15597.3|0
1631142660000|2021-09-08 23:11:00|15599.2|15597.2|15599.2|15597.2|15599.2|15597.2|15599.2|15597.2|3
1631142670000|2021-09-08 23:11:10|15599|15597|15598.9|15596.9|15599|15597|15598.9|15596.9|5
1631142680000|2021-09-08 23:11:20|15598.8|15596.8|15598.2|15596.2|15598.8|15596.8|15598|15596|5
1631142690000|2021-09-08 23:11:30|15598|15596|15598|15596|15598.2|15596.2|15598|15596|1
1631142700000|2021-09-08 23:11:40|15598.2|15596.2|15598.9|15596.9|15598.9|15596.9|15598|15596|8
1631142710000|2021-09-08 23:11:50|15598.8|15596.8|15598.7|15596.7|15598.9|15596.9|15598.7|15596.7|3
1631142720000|2021-09-08 23:12:00|15598.8|15596.8|15599.2|15597.2|15599.2|15597.2|15598.8|15596.8|1
1631142730000|2021-09-08 23:12:10|15599.7|15597.7|15599.9|15597.9|15599.9|15597.9|15599.7|15597.7|2
1631142740000|2021-09-08 23:12:20|15600|15598|15599.9|15597.9|15600|15598|15599.9|15597.9|0
1631142750000|2021-09-08 23:12:30|15600|15598|15600.2|15598.2|15600.5|15598.5|15600|15598|4
1631142760000|2021-09-08 23:12:40|15600.3|15598.3|15600.2|15598.2|15600.7|15598.7|15600.2|15598.2|24
1631142770000|2021-09-08 23:12:50|||||||||1
1631142780000|2021-09-08 23:13:00|15600|15598|15600.2|15598.2|15600.2|15598.2|15600|15598|2
1631142790000|2021-09-08 23:13:10|15599.7|15597.7|15599.4|15597.4|15599.8|15597.8|15599.4|15597.4|11
1631142800000|2021-09-08 23:13:20|15599.3|15597.3|15599|15597|15599.3|15597.3|15598.9|15596.9|5
1631142810000|2021-09-08 23:13:30|15598.9|15596.9|15598.9|15596.9|15598.9|15596.9|15598.8|15596.8|1
1631142820000|2021-09-08 23:13:40|15599|15597|15599.2|15597.2|15599.2|15597.2|15599|15597|1
1631142830000|2021-09-08 23:13:50|||||||||1
1631142840000|2021-09-08 23:14:00|15599|15597|15598.5|15596.5|15599|15597|15598.5|15596.5|5
1631142850000|2021-09-08 23:14:10|15598.4|15596.4|15598.3|15596.3|15598.5|15596.5|15598.3|15596.3|1
1631142860000|2021-09-08 23:14:20|15598.4|15596.4|15598.4|15596.4|15598.4|15596.4|15598.4|15596.4|13
1631142870000|2021-09-08 23:14:30|15598.3|15596.3|15598.4|15596.4|15598.4|15596.4|15598.2|15596.2|4
1631142890000|2021-09-08 23:14:50|15598.5|15596.5|15598.5|15596.5|15598.5|15596.5|15598.5|15596.5|0
1631142900000|2021-09-08 23:15:00|15598.8|15596.8|15598.8|15596.8|15598.8|15596.8|15598.8|15596.8|3
1631142910000|2021-09-08 23:15:10|15598.5|15596.5|15598.5|15596.5|15598.5|15596.5|15598.5|15596.5|4
1631142930000|2021-09-08 23:15:30|15598.7|15596.7|15598.5|15596.5|15598.7|15596.7|15598.5|15596.5|3
1631142940000|2021-09-08 23:15:40|15598.7|15596.7|15599.4|15597.4|15599.7|15597.7|15598.7|15596.7|8
1631142960000|2021-09-08 23:16:00|15599.5|15597.5|15599.5|15597.5|15599.5|15597.5|15599.4|15597.4|1
1631142970000|2021-09-08 23:16:10|15599.4|15597.4|15599.4|15597.4|15599.4|15597.4|15599.4|15597.4|0
1631142980000|2021-09-08 23:16:20|15599.3|15597.3|15599.2|15597.2|15599.3|15597.3|15599.2|15597.2|2
1631142990000|2021-09-08 23:16:30|15599.3|15597.3|15599|15597|15599.3|15597.3|15599|15597|1
1631143000000|2021-09-08 23:16:40|15599.2|15597.2|15599.2|15597.2|15599.3|15597.3|15599.2|15597.2|3
1631143010000|2021-09-08 23:16:50|15599.3|15597.3|15599.5|15597.5|15599.5|15597.5|15598.9|15596.9|7
1631143020000|2021-09-08 23:17:00|15599.7|15597.7|15599.7|15597.7|15599.8|15597.8|15599.7|15597.7|11
1631143030000|2021-09-08 23:17:10|15599.4|15597.4|15599.7|15597.7|15599.8|15597.8|15599.4|15597.4|9
1631143040000|2021-09-08 23:17:20|15599.8|15597.8|15600.4|15598.4|15600.4|15598.4|15599.7|15597.7|14
1631143050000|2021-09-08 23:17:30|15600.3|15598.3|15599.7|15597.7|15600.3|15598.3|15599.7|15597.7|9
1631143060000|2021-09-08 23:17:40|15599.8|15597.8|15599.9|15597.9|15599.9|15597.9|15599.7|15597.7|2
1631143070000|2021-09-08 23:17:50|15600|15598|15599.9|15597.9|15600|15598|15599.9|15597.9|0
1631143080000|2021-09-08 23:18:00|15600|15598|15600.4|15598.4|15600.4|15598.4|15599.9|15597.9|1
1631143090000|2021-09-08 23:18:10|15600.5|15598.5|15600.4|15598.4|15600.5|15598.5|15600.4|15598.4|19
1631143100000|2021-09-08 23:18:20|15600.5|15598.5|15600.2|15598.2|15600.5|15598.5|15600.2|15598.2|6
1631143110000|2021-09-08 23:18:30|15600.3|15598.3|15600.4|15598.4|15600.4|15598.4|15600.2|15598.2|1
1631143120000|2021-09-08 23:18:40|15600.3|15598.3|15600.2|15598.2|15600.3|15598.3|15600|15598|0
1631143130000|2021-09-08 23:18:50|||||||||1
1631143140000|2021-09-08 23:19:00|15600.3|15598.3|15600.4|15598.4|15600.4|15598.4|15600.3|15598.3|1
1631143150000|2021-09-08 23:19:10|15600.3|15598.3|15600.2|15598.2|15600.3|15598.3|15600.2|15598.2|4
1631143160000|2021-09-08 23:19:20|15600.3|15598.3|15599.9|15597.9|15600.3|15598.3|15599.9|15597.9|4
1631143180000|2021-09-08 23:19:40|15599.8|15597.8|15599.7|15597.7|15599.8|15597.8|15599.4|15597.4|6
1631143210000|2021-09-08 23:20:10|15599.5|15597.5|15599.4|15597.4|15599.5|15597.5|15599.4|15597.4|0
1631143230000|2021-09-08 23:20:30|15599.3|15597.3|15599.2|15597.2|15599.3|15597.3|15599.2|15597.2|1
1631143240000|2021-09-08 23:20:40|15599|15597|15598.5|15596.5|15599|15597|15598.5|15596.5|17
1631143250000|2021-09-08 23:20:50|15598.7|15596.7|15598.7|15596.7|15598.7|15596.7|15598.7|15596.7|0
1631143260000|2021-09-08 23:21:00|15598.5|15596.5|15598.4|15596.4|15598.7|15596.7|15598.4|15596.4|1
1631143270000|2021-09-08 23:21:10|15598.5|15596.5|15598.7|15596.7|15598.7|15596.7|15598.5|15596.5|0
1631143280000|2021-09-08 23:21:20|15598.5|15596.5|15598.8|15596.8|15598.8|15596.8|15598.5|15596.5|1
1631143290000|2021-09-08 23:21:30|15598.7|15596.7|15599.2|15597.2|15599.2|15597.2|15598.7|15596.7|4
1631143300000|2021-09-08 23:21:40|15599.3|15597.3|15599.3|15597.3|15599.3|15597.3|15599.2|15597.2|0
1631143310000|2021-09-08 23:21:50|15599.2|15597.2|15598.7|15596.7|15599.2|15597.2|15598.7|15596.7|1
1631143320000|2021-09-08 23:22:00|15598.8|15596.8|15599.2|15597.2|15599.2|15597.2|15598.8|15596.8|1
1631143330000|2021-09-08 23:22:10|15599|15597|15599.4|15597.4|15599.4|15597.4|15599|15597|1
1631143350000|2021-09-08 23:22:30|15599.5|15597.5|15599.9|15597.9|15599.9|15597.9|15599.5|15597.5|6
1631143360000|2021-09-08 23:22:40|15599.8|15597.8|15599.9|15597.9|15599.9|15597.9|15599.8|15597.8|4
1631143370000|2021-09-08 23:22:50|15600|15598|15600.3|15598.3|15600.4|15598.4|15600|15598|4
1631143380000|2021-09-08 23:23:00|15600.4|15598.4|15600.5|15598.5|15600.7|15598.7|15600.4|15598.4|0
1631143390000|2021-09-08 23:23:10|15600.7|15598.7|15600.7|15598.7|15600.8|15598.8|15600.7|15598.7|1
1631143400000|2021-09-08 23:23:20|15600.5|15598.5|15600.8|15598.8|15600.8|15598.8|15600.5|15598.5|0
1631143410000|2021-09-08 23:23:30|15600.5|15598.5|15600.5|15598.5|15600.5|15598.5|15600.4|15598.4|7
1631143420000|2021-09-08 23:23:40|15600.4|15598.4|15600.4|15598.4|15600.5|15598.5|15600.4|15598.4|1
1631143430000|2021-09-08 23:23:50|15600.2|15598.2|15599.4|15597.4|15600.2|15598.2|15599.4|15597.4|7
1631143440000|2021-09-08 23:24:00|15599.5|15597.5|15599.4|15597.4|15599.5|15597.5|15599.3|15597.3|3
1631143450000|2021-09-08 23:24:10|15599.3|15597.3|15599.4|15597.4|15599.4|15597.4|15599.2|15597.2|1
1631143460000|2021-09-08 23:24:20|15599.3|15597.3|15599.2|15597.2|15599.3|15597.3|15599.2|15597.2|0
1631143470000|2021-09-08 23:24:30|15599.3|15597.3|15599.4|15597.4|15599.8|15597.8|15599.2|15597.2|9
1631143480000|2021-09-08 23:24:40|15599.5|15597.5|15599.4|15597.4|15599.5|15597.5|15599.3|15597.3|1
1631143490000|2021-09-08 23:24:50|15599.3|15597.3|15599.3|15597.3|15599.5|15597.5|15599.3|15597.3|1
1631143500000|2021-09-08 23:25:00|15599.2|15597.2|15598.8|15596.8|15599.2|15597.2|15598.8|15596.8|2
1631143510000|2021-09-08 23:25:10|15598.9|15596.9|15598.8|15596.8|15598.9|15596.9|15598.8|15596.8|1
1631143520000|2021-09-08 23:25:20|15598.7|15596.7|15598.2|15596.2|15598.7|15596.7|15598.2|15596.2|9
1631143530000|2021-09-08 23:25:30|15598.5|15596.5|15598.4|15596.4|15598.5|15596.5|15598.2|15596.2|5
1631143540000|2021-09-08 23:25:40|15598.7|15596.7|15598.9|15596.9|15598.9|15596.9|15598.4|15596.4|6
1631143550000|2021-09-08 23:25:50|15599|15597|15599.2|15597.2|15599.2|15597.2|15599|15597|2
1631143560000|2021-09-08 23:26:00|15599.3|15597.3|15599|15597|15599.3|15597.3|15599|15597|2
1631143570000|2021-09-08 23:26:10|15599.2|15597.2|15599.3|15597.3|15599.3|15597.3|15599.2|15597.2|1
1631143580000|2021-09-08 23:26:20|15599.2|15597.2|15599.2|15597.2|15599.2|15597.2|15599.2|15597.2|2
1631143590000|2021-09-08 23:26:30|15599.3|15597.3|15599.2|15597.2|15599.3|15597.3|15599.2|15597.2|4
1631143600000|2021-09-08 23:26:40|15599.3|15597.3|15599.4|15597.4|15599.4|15597.4|15599.3|15597.3|2
1631143620000|2021-09-08 23:27:00|15599.2|15597.2|15598.9|15596.9|15599.2|15597.2|15598.9|15596.9|6
1631143630000|2021-09-08 23:27:10|15598.8|15596.8|15598.2|15596.2|15598.8|15596.8|15597.9|15595.9|14
1631143640000|2021-09-08 23:27:20|15598|15596|15597.7|15595.7|15598.2|15596.2|15597.7|15595.7|17
1631143650000|2021-09-08 23:27:30|15597.5|15595.5|15596.4|15594.4|15597.5|15595.5|15596.2|15594.2|41
1631143660000|2021-09-08 23:27:40|15596.3|15594.3|15596.4|15594.4|15596.4|15594.4|15596.3|15594.3|1
1631143670000|2021-09-08 23:27:50|15596.2|15594.2|15596.7|15594.7|15596.7|15594.7|15596.2|15594.2|22
1631143680000|2021-09-08 23:28:00|15596.2|15594.2|15595.4|15593.4|15596.2|15594.2|15595.4|15593.4|53
1631143690000|2021-09-08 23:28:10|15595.3|15593.3|15595.7|15593.7|15595.7|15593.7|15595.2|15593.2|9
1631143700000|2021-09-08 23:28:20|15595.5|15593.5|15595.4|15593.4|15595.7|15593.7|15595.4|15593.4|2
1631143710000|2021-09-08 23:28:30|15595.3|15593.3|15596.2|15594.2|15596.2|15594.2|15595.3|15593.3|6
1631143720000|2021-09-08 23:28:40|15596.4|15594.4|15596.4|15594.4|15596.4|15594.4|15596.3|15594.3|2
1631143730000|2021-09-08 23:28:50|15596.3|15594.3|15596.4|15594.4|15596.4|15594.4|15596.3|15594.3|3
1631143740000|2021-09-08 23:29:00|15596.2|15594.2|15596.4|15594.4|15596.7|15594.7|15595.9|15593.9|25
1631143750000|2021-09-08 23:29:10|||||||||2
1631143760000|2021-09-08 23:29:20|15596.3|15594.3|15596|15594|15596.3|15594.3|15596|15594|2
1631143770000|2021-09-08 23:29:30|15595.8|15593.8|15595.5|15593.5|15595.8|15593.8|15595.5|15593.5|11
1631143780000|2021-09-08 23:29:40|15595.4|15593.4|15595.4|15593.4|15595.4|15593.4|15595.4|15593.4|2
1631143790000|2021-09-08 23:29:50|15595.5|15593.5|15595|15593|15595.7|15593.7|15595|15593|20
1631143800000|2021-09-08 23:30:00|15594.9|15592.9|15595.3|15593.3|15595.3|15593.3|15594.4|15592.4|21
1631143810000|2021-09-08 23:30:10|15595.2|15593.2|15596|15594|15596.9|15594.9|15595.2|15593.2|18
1631143820000|2021-09-08 23:30:20|15595.8|15593.8|15595.2|15593.2|15595.8|15593.8|15594.9|15592.9|4
1631143830000|2021-09-08 23:30:30|15595.3|15593.3|15595.7|15593.7|15595.8|15593.8|15595.3|15593.3|1
1631143840000|2021-09-08 23:30:40|15595.5|15593.5|15595.7|15593.7|15595.7|15593.7|15595.4|15593.4|1
1631143850000|2021-09-08 23:30:50|15595.5|15593.5|15595.5|15593.5|15595.7|15593.7|15595.5|15593.5|3
1631143860000|2021-09-08 23:31:00|15595.4|15593.4|15594.8|15592.8|15595.4|15593.4|15594.8|15592.8|13
1631143870000|2021-09-08 23:31:10|15594.9|15592.9|15594.4|15592.4|15594.9|15592.9|15594.4|15592.4|5
1631143880000|2021-09-08 23:31:20|15594.5|15592.5|15594.5|15592.5|15594.7|15592.7|15594.4|15592.4|6
1631143890000|2021-09-08 23:31:30|15594.4|15592.4|15594.4|15592.4|15594.7|15592.7|15594.4|15592.4|2
1631143900000|2021-09-08 23:31:40|15594.5|15592.5|15594.4|15592.4|15594.5|15592.5|15594.4|15592.4|1
1631143920000|2021-09-08 23:32:00|15594.3|15592.3|15594|15592|15594.3|15592.3|15594|15592|7
1631143930000|2021-09-08 23:32:10|15594.2|15592.2|15594.7|15592.7|15594.7|15592.7|15594.2|15592.2|2
1631143940000|2021-09-08 23:32:20|15594.9|15592.9|15595.2|15593.2|15595.5|15593.5|15594.9|15592.9|13
1631143950000|2021-09-08 23:32:30|15594.9|15592.9|15594.9|15592.9|15594.9|15592.9|15594.9|15592.9|3
1631143960000|2021-09-08 23:32:40|15595|15593|15595.7|15593.7|15595.7|15593.7|15594.9|15592.9|4
1631143970000|2021-09-08 23:32:50|15595.8|15593.8|15596|15594|15596|15594|15595.7|15593.7|3
1631143980000|2021-09-08 23:33:00|15596.3|15594.3|15596.4|15594.4|15596.8|15594.8|15596.3|15594.3|15
1631143990000|2021-09-08 23:33:10|15596|15594|15595.9|15593.9|15596|15594|15595.9|15593.9|2
1631144000000|2021-09-08 23:33:20|15596|15594|15596|15594|15596|15594|15596|15594|4
1631144010000|2021-09-08 23:33:30|15596.2|15594.2|15595.9|15593.9|15596.2|15594.2|15595.8|15593.8|2
1631144020000|2021-09-08 23:33:40|15596|15594|15596.2|15594.2|15596.2|15594.2|15596|15594|3
1631144030000|2021-09-08 23:33:50|15596|15594|15595.9|15593.9|15596.2|15594.2|15595.9|15593.9|0
1631144040000|2021-09-08 23:34:00|15595.8|15593.8|15595.2|15593.2|15595.8|15593.8|15595.2|15593.2|6
1631144050000|2021-09-08 23:34:10|15595.3|15593.3|15595.4|15593.4|15595.4|15593.4|15595.3|15593.3|0
1631144060000|2021-09-08 23:34:20|15595.3|15593.3|15595.2|15593.2|15595.3|15593.3|15595.2|15593.2|2
1631144070000|2021-09-08 23:34:30|15595.3|15593.3|15595.4|15593.4|15595.5|15593.5|15595.3|15593.3|0
1631144080000|2021-09-08 23:34:40|15595.2|15593.2|15595.2|15593.2|15595.2|15593.2|15595.2|15593.2|1
1631144090000|2021-09-08 23:34:50|15594.9|15592.9|15594.9|15592.9|15595|15593|15594.9|15592.9|7
1631144110000|2021-09-08 23:35:10|15594.8|15592.8|15594.4|15592.4|15594.8|15592.8|15594.4|15592.4|2
1631144120000|2021-09-08 23:35:20|15594.3|15592.3|15594.3|15592.3|15594.4|15592.4|15594.3|15592.3|1
1631144130000|2021-09-08 23:35:30|15594.4|15592.4|15594.4|15592.4|15594.4|15592.4|15594.3|15592.3|2
1631144140000|2021-09-08 23:35:40|15594.3|15592.3|15594.7|15592.7|15594.8|15592.8|15594.3|15592.3|8
1631144150000|2021-09-08 23:35:50|15594.5|15592.5|15594.7|15592.7|15594.7|15592.7|15594.5|15592.5|1
1631144170000|2021-09-08 23:36:10|15594.5|15592.5|15595.2|15593.2|15596.4|15594.4|15594.5|15592.5|44
1631144180000|2021-09-08 23:36:20|15595.3|15593.3|15594.9|15592.9|15595.3|15593.3|15594.9|15592.9|3
1631144190000|2021-09-08 23:36:30|15595|15593|15595.4|15593.4|15595.4|15593.4|15594.8|15592.8|20
1631144200000|2021-09-08 23:36:40|15595.5|15593.5|15595.3|15593.3|15595.8|15593.8|15595.3|15593.3|6
1631144210000|2021-09-08 23:36:50|15595.4|15593.4|15594.9|15592.9|15595.4|15593.4|15594.9|15592.9|8
1631144230000|2021-09-08 23:37:10|15594.8|15592.8|15594.8|15592.8|15594.8|15592.8|15594.8|15592.8|0
1631144240000|2021-09-08 23:37:20|15594.9|15592.9|15595|15593|15595|15593|15594.9|15592.9|5
1631144250000|2021-09-08 23:37:30|15595.4|15593.4|15595.3|15593.3|15595.4|15593.4|15595.2|15593.2|2
1631144260000|2021-09-08 23:37:40|15595.2|15593.2|15595.4|15593.4|15595.4|15593.4|15595.2|15593.2|0
1631144270000|2021-09-08 23:37:50|15595.5|15593.5|15595.7|15593.7|15595.7|15593.7|15595.5|15593.5|3
1631144280000|2021-09-08 23:38:00|15595.2|15593.2|15595|15593|15595.2|15593.2|15595|15593|12
1631144290000|2021-09-08 23:38:10|15595.2|15593.2|15595.4|15593.4|15595.4|15593.4|15595.2|15593.2|3
1631144300000|2021-09-08 23:38:20|15595.3|15593.3|15595.4|15593.4|15595.4|15593.4|15595.3|15593.3|2
1631144310000|2021-09-08 23:38:30|15595.7|15593.7|15595.9|15593.9|15596|15594|15595.7|15593.7|10
1631144320000|2021-09-08 23:38:40|15595.8|15593.8|15595.7|15593.7|15595.9|15593.9|15595.7|15593.7|1
1631144330000|2021-09-08 23:38:50|15595.8|15593.8|15595.7|15593.7|15595.9|15593.9|15595.7|15593.7|0
1631144340000|2021-09-08 23:39:00|15595.8|15593.8|15595.7|15593.7|15595.8|15593.8|15595.7|15593.7|1
1631144360000|2021-09-08 23:39:20|15595.4|15593.4|15595|15593|15595.4|15593.4|15595|15593|10
1631144370000|2021-09-08 23:39:30|15595.2|15593.2|15594.4|15592.4|15595.2|15593.2|15594.4|15592.4|26
1631144380000|2021-09-08 23:39:40|15594.3|15592.3|15594.2|15592.2|15594.4|15592.4|15594.2|15592.2|5
1631144390000|2021-09-08 23:39:50|15594.3|15592.3|15594.2|15592.2|15594.3|15592.3|15594.2|15592.2|2
1631144400000|2021-09-08 23:40:00|15594|15592|15593.7|15591.7|15594.2|15592.2|15593.3|15591.3|30
1631144410000|2021-09-08 23:40:10|15593.8|15591.8|15593.9|15591.9|15593.9|15591.9|15593.8|15591.8|6
1631144420000|2021-09-08 23:40:20|15593.8|15591.8|15593.5|15591.5|15593.8|15591.8|15593.5|15591.5|2
1631144430000|2021-09-08 23:40:30|15593.7|15591.7|15593.7|15591.7|15593.8|15591.8|15593.7|15591.7|3
1631144440000|2021-09-08 23:40:40|15593.8|15591.8|15593.7|15591.7|15593.9|15591.9|15593.7|15591.7|9
1631144450000|2021-09-08 23:40:50|15593.9|15591.9|15594.2|15592.2|15594.3|15592.3|15593.9|15591.9|3
1631144460000|2021-09-08 23:41:00|15594.3|15592.3|15593.9|15591.9|15594.4|15592.4|15593.9|15591.9|6
1631144470000|2021-09-08 23:41:10|15594|15592|15593.9|15591.9|15594|15592|15593.4|15591.4|6
1631144480000|2021-09-08 23:41:20|15593.8|15591.8|15593.7|15591.7|15593.8|15591.8|15593.5|15591.5|1
1631144490000|2021-09-08 23:41:30|15593.5|15591.5|15593.5|15591.5|15593.7|15591.7|15593.4|15591.4|3
1631144500000|2021-09-08 23:41:40|15593.7|15591.7|15593.9|15591.9|15594.2|15592.2|15593.7|15591.7|6
1631144510000|2021-09-08 23:41:50|15594.4|15592.4|15594.4|15592.4|15594.4|15592.4|15594.3|15592.3|5
1631144520000|2021-09-08 23:42:00|15594.9|15592.9|15595.4|15593.4|15595.4|15593.4|15594.9|15592.9|21
1631144530000|2021-09-08 23:42:10|15595.5|15593.5|15595.2|15593.2|15595.5|15593.5|15595.2|15593.2|2
1631144540000|2021-09-08 23:42:20|15595|15593|15595.7|15593.7|15595.8|15593.8|15595|15593|5
1631144550000|2021-09-08 23:42:30|15595.8|15593.8|15594.8|15592.8|15596.2|15594.2|15594.8|15592.8|61
1631144560000|2021-09-08 23:42:40|15594.9|15592.9|15595.2|15593.2|15595.2|15593.2|15594.9|15592.9|5
1631144570000|2021-09-08 23:42:50|15595.3|15593.3|15595.4|15593.4|15595.7|15593.7|15595.3|15593.3|1
1631144580000|2021-09-08 23:43:00|15595.3|15593.3|15595.4|15593.4|15595.5|15593.5|15595.3|15593.3|1
1631144590000|2021-09-08 23:43:10|15595.5|15593.5|15595.5|15593.5|15595.7|15593.7|15595.4|15593.4|0
1631144600000|2021-09-08 23:43:20|15595.7|15593.7|15596.2|15594.2|15596.5|15594.5|15595.5|15593.5|13
1631144610000|2021-09-08 23:43:30|15596|15594|15596.2|15594.2|15596.2|15594.2|15596|15594|0
1631144620000|2021-09-08 23:43:40|15596.3|15594.3|15596.2|15594.2|15596.3|15594.3|15596.2|15594.2|0
1631144630000|2021-09-08 23:43:50|15596.4|15594.4|15596.7|15594.7|15596.7|15594.7|15596.2|15594.2|8
1631144640000|2021-09-08 23:44:00|15596.5|15594.5|15596.5|15594.5|15596.5|15594.5|15596.5|15594.5|6
1631144650000|2021-09-08 23:44:10|15596.7|15594.7|15596.7|15594.7|15596.7|15594.7|15596.7|15594.7|1
1631144660000|2021-09-08 23:44:20|15596.5|15594.5|15597.4|15595.4|15597.4|15595.4|15596.5|15594.5|10
1631144670000|2021-09-08 23:44:30|15597.5|15595.5|15597.9|15595.9|15597.9|15595.9|15597.5|15595.5|17
1631144680000|2021-09-08 23:44:40|15597.7|15595.7|15597.8|15595.8|15597.8|15595.8|15597.7|15595.7|0
1631144690000|2021-09-08 23:44:50|15597.9|15595.9|15597.5|15595.5|15598.3|15596.3|15597.5|15595.5|23
1631144700000|2021-09-08 23:45:00|15597.4|15595.4|15597.9|15595.9|15597.9|15595.9|15597.4|15595.4|14
1631144710000|2021-09-08 23:45:10|15598.2|15596.2|15598.3|15596.3|15598.4|15596.4|15598|15596|16
1631144720000|2021-09-08 23:45:20|15598.2|15596.2|15598.5|15596.5|15598.5|15596.5|15598.2|15596.2|1
1631144730000|2021-09-08 23:45:30|15598.7|15596.7|15599.3|15597.3|15599.3|15597.3|15598.5|15596.5|13
1631144740000|2021-09-08 23:45:40|15599.4|15597.4|15599.4|15597.4|15599.4|15597.4|15599.2|15597.2|14
1631144750000|2021-09-08 23:45:50|15599.5|15597.5|15600|15598|15600|15598|15599.3|15597.3|2
1631144760000|2021-09-08 23:46:00|15599.9|15597.9|15600.2|15598.2|15600.5|15598.5|15599.9|15597.9|38
1631144770000|2021-09-08 23:46:10|15600.3|15598.3|15599.4|15597.4|15600.4|15598.4|15599.4|15597.4|10
1631144780000|2021-09-08 23:46:20|15599.5|15597.5|15599.7|15597.7|15599.8|15597.8|15599.5|15597.5|4
1631144790000|2021-09-08 23:46:30|15599.9|15597.9|15600.4|15598.4|15600.4|15598.4|15599.9|15597.9|18
1631144800000|2021-09-08 23:46:40|15600.3|15598.3|15600.9|15598.9|15600.9|15598.9|15600.3|15598.3|22
1631144810000|2021-09-08 23:46:50|15601.4|15599.4|15600.9|15598.9|15601.4|15599.4|15600.7|15598.7|7
1631144820000|2021-09-08 23:47:00|15600.8|15598.8|15600.9|15598.9|15601.3|15599.3|15600.8|15598.8|6
1631144830000|2021-09-08 23:47:10|15601|15599|15601.7|15599.7|15602|15600|15600.9|15598.9|43
1631144840000|2021-09-08 23:47:20|15601.9|15599.9|15602.2|15600.2|15602.4|15600.4|15601.9|15599.9|11
1631144850000|2021-09-08 23:47:30|15602|15600|15602.2|15600.2|15602.2|15600.2|15601.9|15599.9|3
1631144860000|2021-09-08 23:47:40|15601.9|15599.9|15602|15600|15602.2|15600.2|15601.8|15599.8|10
1631144870000|2021-09-08 23:47:50|15601.9|15599.9|15602.2|15600.2|15602.5|15600.5|15601.9|15599.9|11
1631144880000|2021-09-08 23:48:00|15602.3|15600.3|15602.2|15600.2|15602.3|15600.3|15602.2|15600.2|3
1631144890000|2021-09-08 23:48:10|15602.3|15600.3|15602.9|15600.9|15603.9|15601.9|15602.2|15600.2|72
1631144900000|2021-09-08 23:48:20|15603|15601|15602.9|15600.9|15603.4|15601.4|15602.9|15600.9|3
1631144910000|2021-09-08 23:48:30|15603|15601|15602.9|15600.9|15603.2|15601.2|15602.8|15600.8|6
1631144920000|2021-09-08 23:48:40|15602.8|15600.8|15603.7|15601.7|15603.7|15601.7|15602.8|15600.8|5
1631144930000|2021-09-08 23:48:50|15603.8|15601.8|15603.7|15601.7|15603.8|15601.8|15603.4|15601.4|6
1631144940000|2021-09-08 23:49:00|15603.5|15601.5|15603.4|15601.4|15603.7|15601.7|15602.9|15600.9|21
1631144950000|2021-09-08 23:49:10|15603.3|15601.3|15602.9|15600.9|15603.3|15601.3|15602.9|15600.9|5
1631144960000|2021-09-08 23:49:20|15602.8|15600.8|15602.9|15600.9|15602.9|15600.9|15602.8|15600.8|2
1631144970000|2021-09-08 23:49:30|15602.8|15600.8|15602.7|15600.7|15602.8|15600.8|15602|15600|77
1631144980000|2021-09-08 23:49:40|15602.5|15600.5|15602.4|15600.4|15602.7|15600.7|15602.4|15600.4|2
1631144990000|2021-09-08 23:49:50|15602.5|15600.5|15602.4|15600.4|15602.7|15600.7|15602.4|15600.4|9
1631145000000|2021-09-08 23:50:00|15602.5|15600.5|15602.4|15600.4|15602.5|15600.5|15602.2|15600.2|6
1631145010000|2021-09-08 23:50:10|15602.3|15600.3|15601.9|15599.9|15602.5|15600.5|15601.7|15599.7|15
1631145020000|2021-09-08 23:50:20|15601.8|15599.8|15602.2|15600.2|15602.3|15600.3|15601.8|15599.8|1
1631145030000|2021-09-08 23:50:30|15602.3|15600.3|15602.5|15600.5|15602.7|15600.7|15602.2|15600.2|5
1631145040000|2021-09-08 23:50:40|15602.8|15600.8|15602.9|15600.9|15603.2|15601.2|15602.8|15600.8|11
1631145050000|2021-09-08 23:50:50|15602.7|15600.7|15601.9|15599.9|15602.7|15600.7|15601.9|15599.9|5
1631145060000|2021-09-08 23:51:00|15602|15600|15601.7|15599.7|15602|15600|15601.5|15599.5|4
1631145070000|2021-09-08 23:51:10|15601.8|15599.8|15602.4|15600.4|15602.4|15600.4|15601.7|15599.7|17
1631145090000|2021-09-08 23:51:30|15602.3|15600.3|15601.9|15599.9|15602.3|15600.3|15601.9|15599.9|3
1631145100000|2021-09-08 23:51:40|15602|15600|15602.2|15600.2|15602.3|15600.3|15601.9|15599.9|10
1631145110000|2021-09-08 23:51:50|15602.3|15600.3|15602.7|15600.7|15602.8|15600.8|15602.3|15600.3|4
1631145120000|2021-09-08 23:52:00|15602.8|15600.8|15602.4|15600.4|15602.9|15600.9|15602.4|15600.4|5
1631145130000|2021-09-08 23:52:10|15602.5|15600.5|15602.3|15600.3|15602.5|15600.5|15602.3|15600.3|0
1631145140000|2021-09-08 23:52:20|15602.4|15600.4|15602.5|15600.5|15602.5|15600.5|15602.3|15600.3|0
1631145150000|2021-09-08 23:52:30|15602.7|15600.7|15602.7|15600.7|15602.8|15600.8|15602.5|15600.5|6
1631145160000|2021-09-08 23:52:40|15602.8|15600.8|15602.8|15600.8|15602.8|15600.8|15602.8|15600.8|0
1631145170000|2021-09-08 23:52:50|15602.7|15600.7|15602.4|15600.4|15602.7|15600.7|15602.4|15600.4|9
1631145180000|2021-09-08 23:53:00|15602.5|15600.5|15603.7|15601.7|15603.7|15601.7|15602.4|15600.4|16
1631145190000|2021-09-08 23:53:10|15603.5|15601.5|15603.5|15601.5|15603.8|15601.8|15603.5|15601.5|6
1631145200000|2021-09-08 23:53:20|15603.7|15601.7|15603.7|15601.7|15603.9|15601.9|15603.7|15601.7|0
1631145210000|2021-09-08 23:53:30|15604|15602|15604.2|15602.2|15604.3|15602.3|15603.9|15601.9|12
1631145220000|2021-09-08 23:53:40|15604|15602|15603.7|15601.7|15604|15602|15603.3|15601.3|15
1631145230000|2021-09-08 23:53:50|15603.8|15601.8|15603.4|15601.4|15603.8|15601.8|15603.3|15601.3|3
1631145240000|2021-09-08 23:54:00|15603.5|15601.5|15603.7|15601.7|15603.7|15601.7|15603.2|15601.2|3
1631145250000|2021-09-08 23:54:10|15603.5|15601.5|15603.7|15601.7|15603.7|15601.7|15603.3|15601.3|1
1631145260000|2021-09-08 23:54:20|15603.5|15601.5|15603.4|15601.4|15603.5|15601.5|15603.3|15601.3|6
1631145270000|2021-09-08 23:54:30|15603.3|15601.3|15603.3|15601.3|15603.3|15601.3|15603.3|15601.3|2
1631145280000|2021-09-08 23:54:40|15602.9|15600.9|15602.2|15600.2|15602.9|15600.9|15602.2|15600.2|12
1631145290000|2021-09-08 23:54:50|15602.3|15600.3|15602.4|15600.4|15602.5|15600.5|15602.3|15600.3|5
1631145300000|2021-09-08 23:55:00|15602.3|15600.3|15601.9|15599.9|15602.4|15600.4|15601.9|15599.9|2
1631145310000|2021-09-08 23:55:10|15602|15600|15602.4|15600.4|15602.4|15600.4|15602|15600|4
1631145320000|2021-09-08 23:55:20|15602.5|15600.5|15603.7|15601.7|15603.7|15601.7|15602.5|15600.5|11
1631145330000|2021-09-08 23:55:30|15603.5|15601.5|15603.2|15601.2|15603.5|15601.5|15603.2|15601.2|3
1631145340000|2021-09-08 23:55:40|15603.3|15601.3|15602.7|15600.7|15603.3|15601.3|15602.7|15600.7|3
1631145350000|2021-09-08 23:55:50|||||||||3
1631145360000|2021-09-08 23:56:00|15602.8|15600.8|15602.9|15600.9|15602.9|15600.9|15602.8|15600.8|6
1631145370000|2021-09-08 23:56:10|15603|15601|15602.9|15600.9|15603|15601|15602.8|15600.8|0
1631145380000|2021-09-08 23:56:20|15603|15601|15602.9|15600.9|15603|15601|15602.9|15600.9|0
1631145390000|2021-09-08 23:56:30|15602.8|15600.8|15602.7|15600.7|15602.9|15600.9|15602.7|15600.7|1
1631145400000|2021-09-08 23:56:40|15602.4|15600.4|15601.7|15599.7|15602.4|15600.4|15601.7|15599.7|5
1631145410000|2021-09-08 23:56:50|15601.5|15599.5|15601.7|15599.7|15601.7|15599.7|15601.5|15599.5|0
1631145420000|2021-09-08 23:57:00|15601.8|15599.8|15601.7|15599.7|15601.9|15599.9|15601.4|15599.4|10
1631145430000|2021-09-08 23:57:10|15601.5|15599.5|15601.4|15599.4|15601.7|15599.7|15601.2|15599.2|5
1631145440000|2021-09-08 23:57:20|15601.2|15599.2|15600.8|15598.8|15601.4|15599.4|15600.8|15598.8|9
1631145450000|2021-09-08 23:57:30|15600.4|15598.4|15600.2|15598.2|15600.4|15598.4|15600.2|15598.2|25
1631145460000|2021-09-08 23:57:40|15600|15598|15600.4|15598.4|15600.4|15598.4|15600|15598|14
1631145470000|2021-09-08 23:57:50|15600.3|15598.3|15600.2|15598.2|15600.3|15598.3|15600|15598|3
1631145480000|2021-09-08 23:58:00|15600|15598|15599.7|15597.7|15600|15598|15599.4|15597.4|10
1631145490000|2021-09-08 23:58:10|15599.5|15597.5|15599.2|15597.2|15599.5|15597.5|15599.2|15597.2|2
1631145500000|2021-09-08 23:58:20|15599.3|15597.3|15599.2|15597.2|15599.4|15597.4|15599|15597|4
1631145510000|2021-09-08 23:58:30|15599|15597|15599.4|15597.4|15599.4|15597.4|15598.9|15596.9|5
1631145520000|2021-09-08 23:58:40|15599.3|15597.3|15598.9|15596.9|15599.3|15597.3|15598.8|15596.8|11
1631145530000|2021-09-08 23:58:50|15599|15597|15599.4|15597.4|15599.5|15597.5|15599|15597|15
1631145540000|2021-09-08 23:59:00|15599.5|15597.5|15599.4|15597.4|15599.5|15597.5|15599.2|15597.2|2
1631145550000|2021-09-08 23:59:10|15599.3|15597.3|15598.9|15596.9|15599.4|15597.4|15598.7|15596.7|9
1631145560000|2021-09-08 23:59:20|15598.8|15596.8|15599.4|15597.4|15599.9|15597.9|15598.8|15596.8|15
1631145570000|2021-09-08 23:59:30|15599.3|15597.3|15600.9|15598.9|15601|15599|15599.3|15597.3|38
1631145580000|2021-09-08 23:59:40|15600.7|15598.7|15601.2|15599.2|15601.3|15599.3|15600.7|15598.7|12
1631145590000|2021-09-08 23:59:50|15601|15599|15600.7|15598.7|15601.3|15599.3|15600.7|15598.7|6
1631145600000|2021-09-09 00:00:00|15600.8|15598.8|15600.7|15598.7|15601|15599|15600.4|15598.4|11
1631145610000|2021-09-09 00:00:10|15600.8|15598.8|15600.7|15598.7|15600.8|15598.8|15600.5|15598.5|3
1631145620000|2021-09-09 00:00:20|15600.8|15598.8|15601.2|15599.2|15601.2|15599.2|15600.7|15598.7|4
1631145630000|2021-09-09 00:00:30|15601.4|15599.4|15601.7|15599.7|15601.8|15599.8|15601.3|15599.3|16
1631145640000|2021-09-09 00:00:40|15601.8|15599.8|15601.8|15599.8|15602|15600|15601.5|15599.5|3
1631145650000|2021-09-09 00:00:50|15601.9|15599.9|15600.9|15598.9|15601.9|15599.9|15600.9|15598.9|7
1631145660000|2021-09-09 00:01:00|15600.8|15598.8|15603.2|15601.2|15603.4|15601.4|15600.8|15598.8|31
1631145670000|2021-09-09 00:01:10|15603|15601|15603.7|15601.7|15603.7|15601.7|15603|15601|8
1631145680000|2021-09-09 00:01:20|15603.5|15601.5|15603.7|15601.7|15604|15602|15603.4|15601.4|13
1631145690000|2021-09-09 00:01:30|15603.9|15601.9|15604.9|15602.9|15604.9|15602.9|15603.9|15601.9|26
1631145700000|2021-09-09 00:01:40|15604.8|15602.8|15605.9|15603.9|15605.9|15603.9|15604.8|15602.8|45
1631145710000|2021-09-09 00:01:50|15605.4|15603.4|15604.7|15602.7|15605.4|15603.4|15604.7|15602.7|7
1631145720000|2021-09-09 00:02:00|15604.8|15602.8|15605.4|15603.4|15605.7|15603.7|15603.4|15601.4|98
1631145730000|2021-09-09 00:02:10|15605.3|15603.3|15605.4|15603.4|15605.4|15603.4|15605|15603|4
1631145740000|2021-09-09 00:02:20|15605.5|15603.5|15605.4|15603.4|15605.7|15603.7|15605.2|15603.2|8
1631145750000|2021-09-09 00:02:30|15605.3|15603.3|15604.9|15602.9|15605.3|15603.3|15604.9|15602.9|7
1631145760000|2021-09-09 00:02:40|15604.5|15602.5|15604.3|15602.3|15604.7|15602.7|15604.3|15602.3|11
1631145770000|2021-09-09 00:02:50|15604.4|15602.4|15604.4|15602.4|15604.5|15602.5|15604.3|15602.3|5
1631145780000|2021-09-09 00:03:00|15604.5|15602.5|15605.4|15603.4|15605.5|15603.5|15604.2|15602.2|15
1631145790000|2021-09-09 00:03:10|15605.3|15603.3|15604.2|15602.2|15605.5|15603.5|15604.2|15602.2|3
1631145800000|2021-09-09 00:03:20|15604|15602|15604.2|15602.2|15604.2|15602.2|15603.7|15601.7|13
1631145810000|2021-09-09 00:03:30|15604.3|15602.3|15603.9|15601.9|15604.4|15602.4|15603.7|15601.7|4
1631145820000|2021-09-09 00:03:40|15604|15602|15604.4|15602.4|15604.7|15602.7|15603.9|15601.9|2
1631145830000|2021-09-09 00:03:50|15604.5|15602.5|15604.3|15602.3|15604.8|15602.8|15604.2|15602.2|4
1631145840000|2021-09-09 00:04:00|15604.2|15602.2|15603.7|15601.7|15604.3|15602.3|15603.4|15601.4|12
1631145850000|2021-09-09 00:04:10|15603.5|15601.5|15603.7|15601.7|15603.8|15601.8|15602.7|15600.7|10
1631145860000|2021-09-09 00:04:20|15603.5|15601.5|15603.5|15601.5|15603.7|15601.7|15603.4|15601.4|3
1631145870000|2021-09-09 00:04:30|15603.4|15601.4|15603.7|15601.7|15603.7|15601.7|15602.9|15600.9|3
1631145880000|2021-09-09 00:04:40|15603.5|15601.5|15603|15601|15603.7|15601.7|15602.9|15600.9|1
1631145890000|2021-09-09 00:04:50|15603.2|15601.2|15603.2|15601.2|15603.5|15601.5|15603|15601|10
1631145900000|2021-09-09 00:05:00|15603.4|15601.4|15603.7|15601.7|15603.7|15601.7|15603.2|15601.2|5
1631145910000|2021-09-09 00:05:10|15603.5|15601.5|15604.4|15602.4|15604.5|15602.5|15603.4|15601.4|10
1631145920000|2021-09-09 00:05:20|15604.5|15602.5|15605.2|15603.2|15605.4|15603.4|15604.5|15602.5|26
1631145930000|2021-09-09 00:05:30|15605.3|15603.3|15606.7|15604.7|15606.7|15604.7|15605.2|15603.2|41
1631145940000|2021-09-09 00:05:40|15606.8|15604.8|15607.2|15605.2|15607.5|15605.5|15606.7|15604.7|35
1631145950000|2021-09-09 00:05:50|15607.3|15605.3|15608.4|15606.4|15608.4|15606.4|15607.2|15605.2|23
1631145960000|2021-09-09 00:06:00|15608.5|15606.5|15607.9|15605.9|15609.7|15607.7|15607.9|15605.9|65
1631145970000|2021-09-09 00:06:10|15608|15606|15607.7|15605.7|15608|15606|15607.4|15605.4|12
1631145980000|2021-09-09 00:06:20|15607.5|15605.5|15607.3|15605.3|15607.7|15605.7|15607.2|15605.2|8
1631145990000|2021-09-09 00:06:30|15607.4|15605.4|15607.2|15605.2|15607.5|15605.5|15606.9|15604.9|16
1631146000000|2021-09-09 00:06:40|15607|15605|15605.9|15603.9|15607|15605|15605.9|15603.9|11
1631146010000|2021-09-09 00:06:50|15605.8|15603.8|15605.9|15603.9|15606|15604|15605.7|15603.7|16
1631146020000|2021-09-09 00:07:00|15606|15604|15607.3|15605.3|15607.3|15605.3|15605.9|15603.9|14
1631146030000|2021-09-09 00:07:10|15607.4|15605.4|15607.2|15605.2|15607.4|15605.4|15607|15605|1
1631146040000|2021-09-09 00:07:20|15607|15605|15606.4|15604.4|15607.2|15605.2|15606.3|15604.3|10
1631146050000|2021-09-09 00:07:30|15606.5|15604.5|15606.4|15604.4|15606.5|15604.5|15606.3|15604.3|6
1631146060000|2021-09-09 00:07:40|15606.3|15604.3|15606.4|15604.4|15606.4|15604.4|15606.2|15604.2|1
1631146070000|2021-09-09 00:07:50|15606.3|15604.3|15606.7|15604.7|15606.7|15604.7|15606.3|15604.3|5
1631146080000|2021-09-09 00:08:00|15606.4|15604.4|15606.2|15604.2|15606.4|15604.4|15605.9|15603.9|6
1631146090000|2021-09-09 00:08:10|15606|15604|15605.5|15603.5|15606.3|15604.3|15605.4|15603.4|16
1631146100000|2021-09-09 00:08:20|15605.4|15603.4|15603.7|15601.7|15605.5|15603.5|15603.4|15601.4|24
1631146110000|2021-09-09 00:08:30|15603.5|15601.5|15604.2|15602.2|15604.7|15602.7|15603.5|15601.5|17
1631146120000|2021-09-09 00:08:40|15604.3|15602.3|15604.2|15602.2|15604.3|15602.3|15603.9|15601.9|2
1631146130000|2021-09-09 00:08:50|15604.3|15602.3|15604.5|15602.5|15604.7|15602.7|15604.3|15602.3|6
1631146140000|2021-09-09 00:09:00|15604.4|15602.4|15603.7|15601.7|15604.7|15602.7|15603.7|15601.7|9
1631146150000|2021-09-09 00:09:10|15603.5|15601.5|15603.4|15601.4|15603.7|15601.7|15603.3|15601.3|1
1631146160000|2021-09-09 00:09:20|15603.5|15601.5|15603.2|15601.2|15603.7|15601.7|15603.2|15601.2|14
1631146170000|2021-09-09 00:09:30|15603.4|15601.4|15603.4|15601.4|15603.5|15601.5|15603.2|15601.2|7
1631146180000|2021-09-09 00:09:40|15603.3|15601.3|15603.9|15601.9|15603.9|15601.9|15603.3|15601.3|6
1631146190000|2021-09-09 00:09:50|15603.8|15601.8|15603.3|15601.3|15603.9|15601.9|15603.3|15601.3|4
1631146200000|2021-09-09 00:10:00|15603.2|15601.2|15602.3|15600.3|15603.4|15601.4|15602.3|15600.3|18
1631146210000|2021-09-09 00:10:10|15601.3|15599.3|15602.4|15600.4|15602.4|15600.4|15601.3|15599.3|35
1631146220000|2021-09-09 00:10:20|15602.3|15600.3|15602.4|15600.4|15602.4|15600.4|15601.9|15599.9|16
1631146230000|2021-09-09 00:10:30|15602.2|15600.2|15602.4|15600.4|15602.4|15600.4|15601.9|15599.9|8
1631146240000|2021-09-09 00:10:40|15602.8|15600.8|15603|15601|15603|15601|15602.8|15600.8|9
1631146250000|2021-09-09 00:10:50|15602.9|15600.9|15602.7|15600.7|15603.3|15601.3|15602.7|15600.7|1
1631146260000|2021-09-09 00:11:00|15602.8|15600.8|15603.4|15601.4|15603.5|15601.5|15602.7|15600.7|1
1631146270000|2021-09-09 00:11:10|15603.9|15601.9|15605.4|15603.4|15605.7|15603.7|15603.9|15601.9|35
1631146280000|2021-09-09 00:11:20|15605.2|15603.2|15605.7|15603.7|15605.8|15603.8|15605.2|15603.2|12
1631146290000|2021-09-09 00:11:30|15605.5|15603.5|15605.3|15603.3|15605.5|15603.5|15605.2|15603.2|5
1631146300000|2021-09-09 00:11:40|15605.4|15603.4|15605.5|15603.5|15605.5|15603.5|15605.4|15603.4|1
1631146310000|2021-09-09 00:11:50|15605.4|15603.4|15604.9|15602.9|15605.4|15603.4|15604.9|15602.9|4
1631146320000|2021-09-09 00:12:00|15605|15603|15604.9|15602.9|15605|15603|15604.8|15602.8|1
1631146330000|2021-09-09 00:12:10|15605|15603|15605.2|15603.2|15605.3|15603.3|15605|15603|0
1631146340000|2021-09-09 00:12:20|15605.3|15603.3|15605.4|15603.4|15605.4|15603.4|15605.2|15603.2|0
1631146350000|2021-09-09 00:12:30|15605.5|15603.5|15605.7|15603.7|15605.7|15603.7|15605.3|15603.3|6
1631146360000|2021-09-09 00:12:40|15605.8|15603.8|15605.9|15603.9|15605.9|15603.9|15605.5|15603.5|4
1631146370000|2021-09-09 00:12:50|15605.8|15603.8|15604.9|15602.9|15605.8|15603.8|15604.9|15602.9|11
1631146380000|2021-09-09 00:13:00|15604.8|15602.8|15603.7|15601.7|15604.8|15602.8|15603.7|15601.7|7
1631146390000|2021-09-09 00:13:10|15603.5|15601.5|15603.9|15601.9|15603.9|15601.9|15603.3|15601.3|3
1631146400000|2021-09-09 00:13:20|15603.8|15601.8|15603.4|15601.4|15603.9|15601.9|15603.3|15601.3|5
1631146410000|2021-09-09 00:13:30|15603.3|15601.3|15601.9|15599.9|15603.3|15601.3|15601.8|15599.8|18
1631146420000|2021-09-09 00:13:40|15601.8|15599.8|15602.2|15600.2|15602.4|15600.4|15601.8|15599.8|4
1631146430000|2021-09-09 00:13:50|15602|15600|15601.7|15599.7|15602.2|15600.2|15601.7|15599.7|15
1631146440000|2021-09-09 00:14:00|15601.5|15599.5|15601.5|15599.5|15602|15600|15601.4|15599.4|9
1631146450000|2021-09-09 00:14:10|15601.4|15599.4|15601.2|15599.2|15601.4|15599.4|15601.2|15599.2|3
1631146460000|2021-09-09 00:14:20|15601|15599|15601.2|15599.2|15601.3|15599.3|15601|15599|4
1631146470000|2021-09-09 00:14:30|15601.3|15599.3|15601.7|15599.7|15602|15600|15601.2|15599.2|8
1631146480000|2021-09-09 00:14:40|15601.4|15599.4|15602.2|15600.2|15602.3|15600.3|15601.3|15599.3|7
1631146490000|2021-09-09 00:14:50|15602.4|15600.4|15599.4|15597.4|15602.4|15600.4|15599.3|15597.3|61
1631146500000|2021-09-09 00:15:00|15599.5|15597.5|15599.7|15597.7|15600.4|15598.4|15599.4|15597.4|32
1631146510000|2021-09-09 00:15:10|15599.5|15597.5|15598|15596|15599.9|15597.9|15597.9|15595.9|89
1631146520000|2021-09-09 00:15:20|15598.3|15596.3|15597.2|15595.2|15598.4|15596.4|15596.9|15594.9|49
1631146530000|2021-09-09 00:15:30|15597.3|15595.3|15598.5|15596.5|15598.9|15596.9|15597.3|15595.3|20
1631146540000|2021-09-09 00:15:40|15598.7|15596.7|15600.2|15598.2|15600.2|15598.2|15598.7|15596.7|28
1631146550000|2021-09-09 00:15:50|15600|15598|15599.7|15597.7|15600|15598|15599.4|15597.4|13
1631146560000|2021-09-09 00:16:00|15599.5|15597.5|15601.2|15599.2|15601.3|15599.3|15599.5|15597.5|31
1631146570000|2021-09-09 00:16:10|15601|15599|15601.5|15599.5|15601.5|15599.5|15601|15599|14
1631146580000|2021-09-09 00:16:20|15601.7|15599.7|15601.9|15599.9|15602.8|15600.8|15601.7|15599.7|26
1631146590000|2021-09-09 00:16:30|15601.8|15599.8|15602.5|15600.5|15602.7|15600.7|15601.7|15599.7|7
1631146600000|2021-09-09 00:16:40|15602.4|15600.4|15601.7|15599.7|15602.4|15600.4|15601.7|15599.7|6
1631146610000|2021-09-09 00:16:50|15601.4|15599.4|15601|15599|15601.4|15599.4|15600.8|15598.8|3
1631146620000|2021-09-09 00:17:00|15601.2|15599.2|15601.4|15599.4|15601.4|15599.4|15601.2|15599.2|0
1631146630000|2021-09-09 00:17:10|15601.7|15599.7|15602.5|15600.5|15602.7|15600.7|15601.7|15599.7|9
1631146640000|2021-09-09 00:17:20|15602.4|15600.4|15602.4|15600.4|15602.7|15600.7|15602.4|15600.4|0
1631146650000|2021-09-09 00:17:30|15602.3|15600.3|15602.4|15600.4|15602.4|15600.4|15602.3|15600.3|1
1631146660000|2021-09-09 00:17:40|15602.7|15600.7|15601.7|15599.7|15602.8|15600.8|15601.7|15599.7|6
1631146670000|2021-09-09 00:17:50|15601.5|15599.5|15601.7|15599.7|15602|15600|15601.5|15599.5|6
1631146680000|2021-09-09 00:18:00|15601.4|15599.4|15600.7|15598.7|15601.5|15599.5|15600.7|15598.7|0
1631146690000|2021-09-09 00:18:10|15600.8|15598.8|15600.7|15598.7|15600.9|15598.9|15600.7|15598.7|3
1631146700000|2021-09-09 00:18:20|15601|15599|15601.4|15599.4|15601.5|15599.5|15600.9|15598.9|6
1631146710000|2021-09-09 00:18:30|15601.3|15599.3|15601.9|15599.9|15601.9|15599.9|15601.2|15599.2|0
1631146720000|2021-09-09 00:18:40|15601.8|15599.8|15601.5|15599.5|15601.8|15599.8|15601.5|15599.5|0
1631146730000|2021-09-09 00:18:50|15601.7|15599.7|15601.9|15599.9|15602|15600|15601.7|15599.7|1
1631146740000|2021-09-09 00:19:00|15601.8|15599.8|15601.4|15599.4|15601.8|15599.8|15601.3|15599.3|0
1631146750000|2021-09-09 00:19:10|15601.3|15599.3|15600.9|15598.9|15601.3|15599.3|15600.8|15598.8|1
1631146760000|2021-09-09 00:19:20|15601.2|15599.2|15601.2|15599.2|15601.2|15599.2|15601.2|15599.2|1
1631146770000|2021-09-09 00:19:30|15601.3|15599.3|15601.7|15599.7|15601.7|15599.7|15601.3|15599.3|3
1631146780000|2021-09-09 00:19:40|15601.5|15599.5|15601.4|15599.4|15601.7|15599.7|15601.4|15599.4|0
1631146790000|2021-09-09 00:19:50|15601.5|15599.5|15600.9|15598.9|15601.7|15599.7|15600.9|15598.9|5
1631146800000|2021-09-09 00:20:00|15600.8|15598.8|15600.9|15598.9|15600.9|15598.9|15600.8|15598.8|6
1631146810000|2021-09-09 00:20:10|15600.8|15598.8|15600.2|15598.2|15600.9|15598.9|15600.2|15598.2|6
1631146830000|2021-09-09 00:20:30|15599.9|15597.9|15600.4|15598.4|15600.4|15598.4|15599.9|15597.9|2
1631146840000|2021-09-09 00:20:40|15600.3|15598.3|15600.3|15598.3|15600.3|15598.3|15600|15598|0
1631146850000|2021-09-09 00:20:50|15600.4|15598.4|15600.3|15598.3|15600.4|15598.4|15600.2|15598.2|0
1631146860000|2021-09-09 00:21:00|15600.4|15598.4|15600.4|15598.4|15600.4|15598.4|15600|15598|3
1631146870000|2021-09-09 00:21:10|15600.5|15598.5|15601.7|15599.7|15602.2|15600.2|15600.5|15598.5|38
1631146880000|2021-09-09 00:21:20|15601.5|15599.5|15601.9|15599.9|15601.9|15599.9|15601.5|15599.5|4
1631146890000|2021-09-09 00:21:30|15601.7|15599.7|15601.4|15599.4|15601.9|15599.9|15601.4|15599.4|4
1631146900000|2021-09-09 00:21:40|15601.3|15599.3|15601.4|15599.4|15601.4|15599.4|15601.2|15599.2|1
1631146910000|2021-09-09 00:21:50|15601.5|15599.5|15601.4|15599.4|15601.7|15599.7|15601.3|15599.3|1
1631146920000|2021-09-09 00:22:00|15601.2|15599.2|15600.5|15598.5|15601.2|15599.2|15600.4|15598.4|3
1631146930000|2021-09-09 00:22:10|15600.4|15598.4|15600.4|15598.4|15600.4|15598.4|15600.4|15598.4|0
1631146940000|2021-09-09 00:22:20|15600.5|15598.5|15600.9|15598.9|15600.9|15598.9|15600.5|15598.5|9
1631146950000|2021-09-09 00:22:30|15600.8|15598.8|15600.4|15598.4|15600.8|15598.8|15600.4|15598.4|0
1631146960000|2021-09-09 00:22:40|15600.3|15598.3|15600.5|15598.5|15600.5|15598.5|15600.2|15598.2|2
1631146970000|2021-09-09 00:22:50|15600.7|15598.7|15600.7|15598.7|15601|15599|15600.7|15598.7|6
1631146980000|2021-09-09 00:23:00|15600.9|15598.9|15600.8|15598.8|15600.9|15598.9|15600.7|15598.7|3
1631146990000|2021-09-09 00:23:10|15601|15599|15600.8|15598.8|15601|15599|15600.7|15598.7|3
1631147000000|2021-09-09 00:23:20|15600.9|15598.9|15600.9|15598.9|15601|15599|15600.7|15598.7|2
1631147010000|2021-09-09 00:23:30|15601.2|15599.2|15601.7|15599.7|15601.7|15599.7|15601.2|15599.2|3
1631147020000|2021-09-09 00:23:40|15601.5|15599.5|15602.7|15600.7|15603.4|15601.4|15601.5|15599.5|30
1631147030000|2021-09-09 00:23:50|15602.5|15600.5|15602.8|15600.8|15602.8|15600.8|15602.5|15600.5|2
1631147040000|2021-09-09 00:24:00|15602.9|15600.9|15602.7|15600.7|15602.9|15600.9|15602.2|15600.2|7
1631147050000|2021-09-09 00:24:10|15602.8|15600.8|15602.7|15600.7|15602.8|15600.8|15602.5|15600.5|1
1631147060000|2021-09-09 00:24:20|15602.5|15600.5|15602.9|15600.9|15603|15601|15602.5|15600.5|7
1631147070000|2021-09-09 00:24:30|15603|15601|15602.7|15600.7|15603.7|15601.7|15602.7|15600.7|14
1631147080000|2021-09-09 00:24:40|15602.5|15600.5|15602.4|15600.4|15602.5|15600.5|15602.4|15600.4|3
1631147100000|2021-09-09 00:25:00|15602.5|15600.5|15603.4|15601.4|15603.4|15601.4|15602.5|15600.5|4
1631147110000|2021-09-09 00:25:10|15603.7|15601.7|15604.2|15602.2|15604.3|15602.3|15603.7|15601.7|15
1631147120000|2021-09-09 00:25:20|15604|15602|15604.4|15602.4|15604.4|15602.4|15604|15602|5
1631147130000|2021-09-09 00:25:30|15604.5|15602.5|15604.7|15602.7|15604.7|15602.7|15604.4|15602.4|10
1631147140000|2021-09-09 00:25:40|15604.4|15602.4|15603.8|15601.8|15604.5|15602.5|15603.8|15601.8|12
1631147150000|2021-09-09 00:25:50|15603.9|15601.9|15603.7|15601.7|15603.9|15601.9|15603.2|15601.2|7
1631147160000|2021-09-09 00:26:00|15603.9|15601.9|15604.2|15602.2|15604.4|15602.4|15603.5|15601.5|5
1631147170000|2021-09-09 00:26:10|15604.3|15602.3|15604.4|15602.4|15604.4|15602.4|15603.9|15601.9|5
1631147180000|2021-09-09 00:26:20|15604.7|15602.7|15604.3|15602.3|15604.7|15602.7|15604.3|15602.3|3
1631147190000|2021-09-09 00:26:30|15604.4|15602.4|15604.4|15602.4|15604.5|15602.5|15604.2|15602.2|5
1631147200000|2021-09-09 00:26:40|15604.5|15602.5|15604.9|15602.9|15604.9|15602.9|15604.5|15602.5|15
1631147210000|2021-09-09 00:26:50|15605|15603|15605.2|15603.2|15605.4|15603.4|15605|15603|24
1631147220000|2021-09-09 00:27:00|15605|15603|15604.9|15602.9|15605|15603|15604.9|15602.9|2
1631147230000|2021-09-09 00:27:10|15604.8|15602.8|15604.8|15602.8|15604.8|15602.8|15604.8|15602.8|0
1631147240000|2021-09-09 00:27:20|15604.7|15602.7|15605.4|15603.4|15605.4|15603.4|15604.7|15602.7|6
1631147250000|2021-09-09 00:27:30|15605.5|15603.5|15605.5|15603.5|15605.5|15603.5|15605.5|15603.5|0
1631147260000|2021-09-09 00:27:40|15605.4|15603.4|15605.4|15603.4|15605.5|15603.5|15605.2|15603.2|9
1631147270000|2021-09-09 00:27:50|15605.3|15603.3|15605.7|15603.7|15605.8|15603.8|15605.3|15603.3|5
1631147280000|2021-09-09 00:28:00|15605.5|15603.5|15604.8|15602.8|15605.5|15603.5|15604.8|15602.8|13
1631147290000|2021-09-09 00:28:10|15604.9|15602.9|15605.2|15603.2|15605.4|15603.4|15604.8|15602.8|5
1631147300000|2021-09-09 00:28:20|15605.3|15603.3|15605.2|15603.2|15605.3|15603.3|15605.2|15603.2|2
1631147310000|2021-09-09 00:28:30|15605|15603|15605.2|15603.2|15605.3|15603.3|15604.9|15602.9|1
1631147320000|2021-09-09 00:28:40|15605|15603|15605.4|15603.4|15605.4|15603.4|15604.9|15602.9|1
1631147330000|2021-09-09 00:28:50|15605.5|15603.5|15605.7|15603.7|15605.7|15603.7|15605.5|15603.5|3
1631147340000|2021-09-09 00:29:00|15605.8|15603.8|15605.2|15603.2|15605.8|15603.8|15605|15603|6
1631147350000|2021-09-09 00:29:10|15605|15603|15604.9|15602.9|15605.2|15603.2|15604.9|15602.9|1
1631147360000|2021-09-09 00:29:20|15605|15603|15604.7|15602.7|15605.2|15603.2|15604.5|15602.5|17
1631147370000|2021-09-09 00:29:30|15604.8|15602.8|15604.2|15602.2|15604.8|15602.8|15604.2|15602.2|1
1631147380000|2021-09-09 00:29:40|15604.3|15602.3|15604.2|15602.2|15604.3|15602.3|15604.2|15602.2|0
1631147390000|2021-09-09 00:29:50|15604|15602|15604.2|15602.2|15604.3|15602.3|15604|15602|1
1631147400000|2021-09-09 00:30:00|15604|15602|15603.9|15601.9|15604|15602|15603.9|15601.9|2
1631147410000|2021-09-09 00:30:10|15603.8|15601.8|15602.9|15600.9|15603.8|15601.8|15602.9|15600.9|10
1631147420000|2021-09-09 00:30:20|15602.8|15600.8|15603.2|15601.2|15603.2|15601.2|15602.8|15600.8|5
1631147430000|2021-09-09 00:30:30|15603.3|15601.3|15603.2|15601.2|15603.7|15601.7|15603|15601|7
1631147440000|2021-09-09 00:30:40|15603|15601|15602.2|15600.2|15603|15601|15601.7|15599.7|14
1631147450000|2021-09-09 00:30:50|15601.8|15599.8|15601.9|15599.9|15602.2|15600.2|15601.5|15599.5|9
1631147460000|2021-09-09 00:31:00|15601.8|15599.8|15601.4|15599.4|15601.8|15599.8|15601.4|15599.4|5
1631147470000|2021-09-09 00:31:10|15601.5|15599.5|15601.8|15599.8|15602|15600|15601.5|15599.5|1
1631147480000|2021-09-09 00:31:20|15601.9|15599.9|15602.7|15600.7|15602.9|15600.9|15601.8|15599.8|7
1631147490000|2021-09-09 00:31:30|15602.5|15600.5|15602.9|15600.9|15603.2|15601.2|15602.5|15600.5|15
1631147500000|2021-09-09 00:31:40|15603|15601|15603|15601|15603.2|15601.2|15602.8|15600.8|2
1631147510000|2021-09-09 00:31:50|15603.2|15601.2|15603.8|15601.8|15603.8|15601.8|15603.2|15601.2|5
1631147520000|2021-09-09 00:32:00|15603.7|15601.7|15603.7|15601.7|15603.9|15601.9|15603.5|15601.5|3
1631147530000|2021-09-09 00:32:10|15603.8|15601.8|15603.7|15601.7|15603.9|15601.9|15603.3|15601.3|4
1631147540000|2021-09-09 00:32:20|15603.5|15601.5|15603.7|15601.7|15603.8|15601.8|15603.5|15601.5|3
1631147550000|2021-09-09 00:32:30|15603.8|15601.8|15604.2|15602.2|15604.4|15602.4|15603.7|15601.7|2
1631147560000|2021-09-09 00:32:40|15604.3|15602.3|15604.7|15602.7|15604.8|15602.8|15604.2|15602.2|10
1631147570000|2021-09-09 00:32:50|15604.8|15602.8|15605.4|15603.4|15605.4|15603.4|15604.8|15602.8|7
1631147580000|2021-09-09 00:33:00|15605.3|15603.3|15604.9|15602.9|15605.4|15603.4|15604.9|15602.9|3
1631147590000|2021-09-09 00:33:10|15605|15603|15604.5|15602.5|15605|15603|15604.5|15602.5|2
1631147600000|2021-09-09 00:33:20|15604.2|15602.2|15604.7|15602.7|15604.7|15602.7|15604.2|15602.2|5
1631147610000|2021-09-09 00:33:30|15604.4|15602.4|15604.7|15602.7|15604.9|15602.9|15604.4|15602.4|6
1631147620000|2021-09-09 00:33:40|15604.5|15602.5|15604.4|15602.4|15604.7|15602.7|15604.4|15602.4|4
1631147630000|2021-09-09 00:33:50|15604.3|15602.3|15604.3|15602.3|15604.3|15602.3|15604.3|15602.3|3
1631147640000|2021-09-09 00:34:00|15604.4|15602.4|15605.4|15603.4|15605.4|15603.4|15604.4|15602.4|17
1631147650000|2021-09-09 00:34:10|15605.5|15603.5|15605.4|15603.4|15605.5|15603.5|15605.2|15603.2|5
1631147660000|2021-09-09 00:34:20|15605.3|15603.3|15604.4|15602.4|15605.3|15603.3|15604.4|15602.4|3
1631147670000|2021-09-09 00:34:30|15604.3|15602.3|15604.4|15602.4|15604.4|15602.4|15603.9|15601.9|1
1631147680000|2021-09-09 00:34:40|15604.5|15602.5|15604.3|15602.3|15604.5|15602.5|15604|15602|4
1631147690000|2021-09-09 00:34:50|15604.2|15602.2|15603.9|15601.9|15604.2|15602.2|15603.9|15601.9|3
1631147700000|2021-09-09 00:35:00|15603.8|15601.8|15602.9|15600.9|15603.8|15601.8|15602.9|15600.9|9
1631147710000|2021-09-09 00:35:10|15602.8|15600.8|15602.2|15600.2|15602.8|15600.8|15602|15600|6
1631147720000|2021-09-09 00:35:20|15602.3|15600.3|15602.4|15600.4|15602.4|15600.4|15602|15600|4
1631147730000|2021-09-09 00:35:30|15602.3|15600.3|15602.2|15600.2|15602.4|15600.4|15602.2|15600.2|1
1631147740000|2021-09-09 00:35:40|15602.3|15600.3|15602.2|15600.2|15602.3|15600.3|15602.2|15600.2|0
1631147760000|2021-09-09 00:36:00|15602.3|15600.3|15602.8|15600.8|15602.8|15600.8|15602.2|15600.2|6
1631147770000|2021-09-09 00:36:10|15602.9|15600.9|15602.9|15600.9|15603|15601|15602.9|15600.9|2
1631147780000|2021-09-09 00:36:20|15603|15601|15603.4|15601.4|15603.4|15601.4|15603|15601|1
1631147790000|2021-09-09 00:36:30|15603.3|15601.3|15603.2|15601.2|15603.3|15601.3|15603.2|15601.2|1
1631147800000|2021-09-09 00:36:40|15603|15601|15602.7|15600.7|15603|15601|15602.4|15600.4|3
1631147810000|2021-09-09 00:36:50|15602.8|15600.8|15602.2|15600.2|15602.9|15600.9|15602|15600|3
1631147820000|2021-09-09 00:37:00|15602|15600|15601.7|15599.7|15602|15600|15601.5|15599.5|1
1631147830000|2021-09-09 00:37:10|15601.5|15599.5|15601.4|15599.4|15601.7|15599.7|15601.4|15599.4|0
1631147840000|2021-09-09 00:37:20|15601.3|15599.3|15600.9|15598.9|15601.4|15599.4|15600.8|15598.8|19
1631147850000|2021-09-09 00:37:30|15600.7|15598.7|15600.9|15598.9|15601|15599|15600.7|15598.7|8
1631147860000|2021-09-09 00:37:40|15601|15599|15601.4|15599.4|15601.4|15599.4|15601|15599|1
1631147870000|2021-09-09 00:37:50|15601.7|15599.7|15601.2|15599.2|15601.9|15599.9|15601.2|15599.2|15
1631147880000|2021-09-09 00:38:00|15601.3|15599.3|15601.2|15599.2|15601.5|15599.5|15601.2|15599.2|5
1631147890000|2021-09-09 00:38:10|15601.3|15599.3|15601.2|15599.2|15601.5|15599.5|15601.2|15599.2|3
1631147900000|2021-09-09 00:38:20|15601|15599|15600.4|15598.4|15601.2|15599.2|15600.3|15598.3|10
1631147910000|2021-09-09 00:38:30|15600.5|15598.5|15600.9|15598.9|15601.2|15599.2|15600.5|15598.5|10
1631147920000|2021-09-09 00:38:40|15600.8|15598.8|15601.2|15599.2|15601.2|15599.2|15600.7|15598.7|2
1631147930000|2021-09-09 00:38:50|15601|15599|15601.2|15599.2|15601.2|15599.2|15601|15599|1
1631147940000|2021-09-09 00:39:00|15601|15599|15600.9|15598.9|15601|15599|15600.9|15598.9|0
1631147950000|2021-09-09 00:39:10|15600.8|15598.8|15600.4|15598.4|15600.8|15598.8|15600.4|15598.4|3
1631147960000|2021-09-09 00:39:20|15600.5|15598.5|15600.9|15598.9|15600.9|15598.9|15600.4|15598.4|2
1631147970000|2021-09-09 00:39:30|15600.8|15598.8|15600.5|15598.5|15600.9|15598.9|15600.4|15598.4|1
1631147980000|2021-09-09 00:39:40|15600.4|15598.4|15600.7|15598.7|15600.7|15598.7|15600.4|15598.4|2
1631147990000|2021-09-09 00:39:50|15600.5|15598.5|15599.4|15597.4|15600.5|15598.5|15599.4|15597.4|32
1631148000000|2021-09-09 00:40:00|15599.3|15597.3|15597.9|15595.9|15599.3|15597.3|15597.2|15595.2|79
1631148010000|2021-09-09 00:40:10|15597.8|15595.8|15598.4|15596.4|15598.4|15596.4|15597.8|15595.8|19
1631148020000|2021-09-09 00:40:20|15598.3|15596.3|15599.2|15597.2|15599.2|15597.2|15597.4|15595.4|76
1631148030000|2021-09-09 00:40:30|15599.3|15597.3|15599.4|15597.4|15599.9|15597.9|15599.3|15597.3|13
1631148040000|2021-09-09 00:40:40|15599.5|15597.5|15599.7|15597.7|15599.9|15597.9|15599.4|15597.4|3
1631148050000|2021-09-09 00:40:50|15599.8|15597.8|15599.8|15597.8|15599.9|15597.9|15599.7|15597.7|3
1631148060000|2021-09-09 00:41:00|15599.9|15597.9|15599.7|15597.7|15599.9|15597.9|15599.7|15597.7|1
1631148070000|2021-09-09 00:41:10|15599.8|15597.8|15599.7|15597.7|15599.8|15597.8|15599.4|15597.4|2
1631148080000|2021-09-09 00:41:20|15599.8|15597.8|15599.5|15597.5|15599.8|15597.8|15599.5|15597.5|0
1631148090000|2021-09-09 00:41:30|15599.3|15597.3|15598.4|15596.4|15599.3|15597.3|15598.4|15596.4|12
1631148100000|2021-09-09 00:41:40|15598.7|15596.7|15598.7|15596.7|15598.8|15596.8|15598.4|15596.4|4
1631148110000|2021-09-09 00:41:50|15598.8|15596.8|15598.7|15596.7|15598.9|15596.9|15598.7|15596.7|7
1631148120000|2021-09-09 00:42:00|15598.8|15596.8|15598.9|15596.9|15599|15597|15598.7|15596.7|8
1631148130000|2021-09-09 00:42:10|15598.4|15596.4|15598.4|15596.4|15598.4|15596.4|15598|15596|10
1631148140000|2021-09-09 00:42:20|15598.5|15596.5|15598|15596|15598.7|15596.7|15597.9|15595.9|8
1631148150000|2021-09-09 00:42:30|15597.8|15595.8|15597.9|15595.9|15598|15596|15597.5|15595.5|26
1631148160000|2021-09-09 00:42:40|15597.8|15595.8|15596.4|15594.4|15597.9|15595.9|15596.4|15594.4|39
1631148170000|2021-09-09 00:42:50|15596.3|15594.3|15595.9|15593.9|15596.5|15594.5|15595.9|15593.9|14
1631148180000|2021-09-09 00:43:00|15595.8|15593.8|15595.5|15593.5|15596.4|15594.4|15595.5|15593.5|27
1631148190000|2021-09-09 00:43:10|15595.7|15593.7|15595.9|15593.9|15596.4|15594.4|15595.7|15593.7|18
1631148200000|2021-09-09 00:43:20|15595.8|15593.8|15595.9|15593.9|15596|15594|15595.8|15593.8|3
1631148210000|2021-09-09 00:43:30|15596|15594|15596.4|15594.4|15596.8|15594.8|15595.9|15593.9|40
1631148220000|2021-09-09 00:43:40|15596.3|15594.3|15596.4|15594.4|15596.4|15594.4|15596.3|15594.3|2
1631148230000|2021-09-09 00:43:50|15596.3|15594.3|15596.4|15594.4|15596.4|15594.4|15596.3|15594.3|0
1631148240000|2021-09-09 00:44:00|15596.3|15594.3|15596|15594|15596.4|15594.4|15596|15594|2
1631148250000|2021-09-09 00:44:10|15595.8|15593.8|15596.2|15594.2|15596.2|15594.2|15595.8|15593.8|4
1631148260000|2021-09-09 00:44:20|15596|15594|15596.2|15594.2|15596.2|15594.2|15595.9|15593.9|5
1631148270000|2021-09-09 00:44:30|15596|15594|15596.2|15594.2|15596.2|15594.2|15596|15594|2
1631148280000|2021-09-09 00:44:40|15596|15594|15596.7|15594.7|15596.7|15594.7|15595.9|15593.9|7
1631148290000|2021-09-09 00:44:50|15596.8|15594.8|15596.8|15594.8|15596.9|15594.9|15596.8|15594.8|6
1631148300000|2021-09-09 00:45:00|15596.7|15594.7|15597.4|15595.4|15597.4|15595.4|15596.5|15594.5|13
1631148310000|2021-09-09 00:45:10|15597.3|15595.3|15596.7|15594.7|15597.4|15595.4|15596.5|15594.5|9
1631148320000|2021-09-09 00:45:20|15596.4|15594.4|15596.4|15594.4|15596.5|15594.5|15596.3|15594.3|3
1631148330000|2021-09-09 00:45:30|15596.3|15594.3|15596.4|15594.4|15596.4|15594.4|15596.2|15594.2|3
1631148340000|2021-09-09 00:45:40|15596.5|15594.5|15596.4|15594.4|15596.7|15594.7|15596.4|15594.4|3
1631148350000|2021-09-09 00:45:50|15596.3|15594.3|15596.4|15594.4|15596.4|15594.4|15596.2|15594.2|2
1631148360000|2021-09-09 00:46:00|15596.3|15594.3|15595.9|15593.9|15596.3|15594.3|15595.5|15593.5|21
1631148370000|2021-09-09 00:46:10|15595.7|15593.7|15596.2|15594.2|15596.2|15594.2|15595.5|15593.5|4
1631148380000|2021-09-09 00:46:20|15596.3|15594.3|15596.2|15594.2|15596.4|15594.4|15595.9|15593.9|1
1631148390000|2021-09-09 00:46:30|15596.3|15594.3|15596.3|15594.3|15596.3|15594.3|15596.3|15594.3|0
1631148400000|2021-09-09 00:46:40|15596.4|15594.4|15596.4|15594.4|15596.4|15594.4|15596.3|15594.3|0
1631148410000|2021-09-09 00:46:50|15596.5|15594.5|15597.2|15595.2|15597.2|15595.2|15596.5|15594.5|4
1631148420000|2021-09-09 00:47:00|15597|15595|15596.8|15594.8|15597.2|15595.2|15596.8|15594.8|2
1631148430000|2021-09-09 00:47:10|15596.9|15594.9|15596.4|15594.4|15597|15595|15596.4|15594.4|5
1631148440000|2021-09-09 00:47:20|15596.5|15594.5|15596.4|15594.4|15596.5|15594.5|15596.2|15594.2|2
1631148450000|2021-09-09 00:47:30|15596.3|15594.3|15596.2|15594.2|15596.3|15594.3|15596|15594|0
1631148460000|2021-09-09 00:47:40|15596|15594|15594.3|15592.3|15596|15594|15594.3|15592.3|47
1631148470000|2021-09-09 00:47:50|15594.2|15592.2|15594.4|15592.4|15594.4|15592.4|15594|15592|21
1631148480000|2021-09-09 00:48:00|15594.5|15592.5|15595.9|15593.9|15595.9|15593.9|15594.5|15592.5|17
1631148490000|2021-09-09 00:48:10|15595.8|15593.8|15596.2|15594.2|15596.2|15594.2|15595.8|15593.8|4
1631148500000|2021-09-09 00:48:20|15596|15594|15596.2|15594.2|15596.2|15594.2|15595.9|15593.9|13
1631148510000|2021-09-09 00:48:30|15596|15594|15596.2|15594.2|15596.2|15594.2|15595.9|15593.9|10
1631148520000|2021-09-09 00:48:40|15596.3|15594.3|15596.9|15594.9|15597|15595|15596|15594|10
1631148530000|2021-09-09 00:48:50|15596.8|15594.8|15597|15595|15597.3|15595.3|15596.8|15594.8|5
1631148540000|2021-09-09 00:49:00|15596.9|15594.9|15596.4|15594.4|15597|15595|15596.4|15594.4|9
1631148550000|2021-09-09 00:49:10|15596.2|15594.2|15596.7|15594.7|15596.8|15594.8|15596.2|15594.2|7
1631148560000|2021-09-09 00:49:20|15596.5|15594.5|15594.4|15592.4|15596.5|15594.5|15593.9|15591.9|71
1631148570000|2021-09-09 00:49:30|15594.3|15592.3|15593.9|15591.9|15594.4|15592.4|15593.9|15591.9|15
1631148580000|2021-09-09 00:49:40|15592.9|15590.9|15588.4|15586.4|15592.9|15590.9|15588.3|15586.3|255
1631148590000|2021-09-09 00:49:50|15587.5|15585.5|15587.7|15585.7|15588|15586|15586.2|15584.2|122
1631148600000|2021-09-09 00:50:00|15587.2|15585.2|15584.9|15582.9|15587.2|15585.2|15584.9|15582.9|57
1631148610000|2021-09-09 00:50:10|15585|15583|15584|15582|15585|15583|15583.5|15581.5|76
1631148620000|2021-09-09 00:50:20|15584.4|15582.4|15583.7|15581.7|15584.4|15582.4|15583.5|15581.5|33
1631148630000|2021-09-09 00:50:30|15583.9|15581.9|15586.7|15584.7|15586.8|15584.8|15583.9|15581.9|59
1631148640000|2021-09-09 00:50:40|15586.5|15584.5|15587.4|15585.4|15587.7|15585.7|15586.5|15584.5|20
1631148650000|2021-09-09 00:50:50|15587.3|15585.3|15589.2|15587.2|15589.4|15587.4|15587.2|15585.2|34
1631148660000|2021-09-09 00:51:00|15589|15587|15588|15586|15589|15587|15587.3|15585.3|11
1631148670000|2021-09-09 00:51:10|15590.3|15588.3|15590.4|15588.4|15591.7|15589.7|15590.2|15588.2|216
1631148680000|2021-09-09 00:51:20|15589.9|15587.9|15590|15588|15590.7|15588.7|15589.9|15587.9|9
1631148690000|2021-09-09 00:51:30|15590.2|15588.2|15590|15588|15590.7|15588.7|15589.9|15587.9|5
1631148700000|2021-09-09 00:51:40|15589.9|15587.9|15588.9|15586.9|15590.4|15588.4|15588.5|15586.5|132
1631148710000|2021-09-09 00:51:50|15588.8|15586.8|15589.7|15587.7|15589.8|15587.8|15588.7|15586.7|24
1631148720000|2021-09-09 00:52:00|15589.8|15587.8|15589.5|15587.5|15589.8|15587.8|15588.9|15586.9|14
1631148730000|2021-09-09 00:52:10|15589.7|15587.7|15589.9|15587.9|15589.9|15587.9|15589.7|15587.7|1
1631148740000|2021-09-09 00:52:20|15590.2|15588.2|15591.7|15589.7|15591.8|15589.8|15590|15588|12
1631148750000|2021-09-09 00:52:30|15591.8|15589.8|15591.8|15589.8|15592.4|15590.4|15591.5|15589.5|14
1631148760000|2021-09-09 00:52:40|15591.7|15589.7|15591.7|15589.7|15591.7|15589.7|15591.2|15589.2|7
1631148770000|2021-09-09 00:52:50|15591.5|15589.5|15591.4|15589.4|15591.8|15589.8|15591.3|15589.3|6
1631148780000|2021-09-09 00:53:00|15590.8|15588.8|15591.9|15589.9|15592|15590|15590.7|15588.7|29
1631148790000|2021-09-09 00:53:10|15592|15590|15592.2|15590.2|15592.4|15590.4|15591.9|15589.9|8
1631148800000|2021-09-09 00:53:20|15592|15590|15591.9|15589.9|15592.4|15590.4|15591.9|15589.9|4
1631148810000|2021-09-09 00:53:30|15592|15590|15591.4|15589.4|15592.4|15590.4|15590.9|15588.9|31
1631148820000|2021-09-09 00:53:40|15591.3|15589.3|15591.4|15589.4|15591.5|15589.5|15591.2|15589.2|13
1631148830000|2021-09-09 00:53:50|15591.5|15589.5|15592.3|15590.3|15592.3|15590.3|15591.4|15589.4|7
1631148840000|2021-09-09 00:54:00|15592.2|15590.2|15592.2|15590.2|15592.3|15590.3|15592.2|15590.2|3
1631148850000|2021-09-09 00:54:10|15592.3|15590.3|15591.4|15589.4|15592.3|15590.3|15591.2|15589.2|4
1631148860000|2021-09-09 00:54:20|15591.3|15589.3|15591.4|15589.4|15592|15590|15591.3|15589.3|7
1631148870000|2021-09-09 00:54:30|15591.5|15589.5|15591.4|15589.4|15591.7|15589.7|15591.3|15589.3|4
1631148880000|2021-09-09 00:54:40|15591.5|15589.5|15590.2|15588.2|15591.7|15589.7|15589.8|15587.8|27
1631148890000|2021-09-09 00:54:50|15590|15588|15587.2|15585.2|15590|15588|15586.9|15584.9|52
1631148900000|2021-09-09 00:55:00|15587|15585|15587|15585|15587.4|15585.4|15586.5|15584.5|31
1631148910000|2021-09-09 00:55:10|15586.9|15584.9|15587.3|15585.3|15587.7|15585.7|15586.8|15584.8|13
1631148920000|2021-09-09 00:55:20|15587.4|15585.4|15587.7|15585.7|15587.7|15585.7|15587.3|15585.3|10
1631148930000|2021-09-09 00:55:30|15587.9|15585.9|15588.9|15586.9|15589|15587|15587.9|15585.9|14
1631148940000|2021-09-09 00:55:40|15589|15587|15589.5|15587.5|15589.7|15587.7|15588.9|15586.9|9
1631148950000|2021-09-09 00:55:50|15589.7|15587.7|15589.4|15587.4|15589.7|15587.7|15589.4|15587.4|4
1631148960000|2021-09-09 00:56:00|15589.3|15587.3|15588.8|15586.8|15589.3|15587.3|15588.4|15586.4|3
1631148970000|2021-09-09 00:56:10|15588.7|15586.7|15589.2|15587.2|15589.2|15587.2|15588.5|15586.5|13
1631148980000|2021-09-09 00:56:20|15589.5|15587.5|15589.3|15587.3|15589.7|15587.7|15589.2|15587.2|4
1631148990000|2021-09-09 00:56:30|15589.4|15587.4|15589.4|15587.4|15589.5|15587.5|15589.2|15587.2|4
1631149000000|2021-09-09 00:56:40|15589.3|15587.3|15589.5|15587.5|15589.7|15587.7|15589.2|15587.2|6
1631149010000|2021-09-09 00:56:50|15589.4|15587.4|15589.4|15587.4|15589.5|15587.5|15589.2|15587.2|2
1631149020000|2021-09-09 00:57:00|15589.3|15587.3|15589.3|15587.3|15589.4|15587.4|15589.2|15587.2|1
1631149030000|2021-09-09 00:57:10|15589.4|15587.4|15588.7|15586.7|15589.4|15587.4|15588.4|15586.4|6
1631149040000|2021-09-09 00:57:20|15588.8|15586.8|15589.3|15587.3|15589.3|15587.3|15588.7|15586.7|4
1631149050000|2021-09-09 00:57:30|15589.2|15587.2|15588.9|15586.9|15589.4|15587.4|15588.9|15586.9|1
1631149060000|2021-09-09 00:57:40|15588.8|15586.8|15587.4|15585.4|15588.9|15586.9|15587.2|15585.2|26
1631149070000|2021-09-09 00:57:50|15587.2|15585.2|15587.7|15585.7|15587.7|15585.7|15587.2|15585.2|10
1631149080000|2021-09-09 00:58:00|15587.9|15585.9|15587.5|15585.5|15588.5|15586.5|15587.5|15585.5|25
1631149090000|2021-09-09 00:58:10|15587.7|15585.7|15588.9|15586.9|15588.9|15586.9|15587.4|15585.4|11
1631149100000|2021-09-09 00:58:20|15589.4|15587.4|15589.2|15587.2|15589.5|15587.5|15588.9|15586.9|18
1631149110000|2021-09-09 00:58:30|15589|15587|15587.9|15585.9|15589|15587|15587.7|15585.7|4
1631149120000|2021-09-09 00:58:40|15588|15586|15588.2|15586.2|15588.2|15586.2|15587.8|15585.8|3
1631149130000|2021-09-09 00:58:50|15588.3|15586.3|15589|15587|15589|15587|15588.3|15586.3|0
1631149140000|2021-09-09 00:59:00|15589.2|15587.2|15588.9|15586.9|15589.4|15587.4|15588.9|15586.9|5
1631149150000|2021-09-09 00:59:10|15589|15587|15589|15587|15589.3|15587.3|15588.9|15586.9|1
1631149160000|2021-09-09 00:59:20|15589.2|15587.2|15589.2|15587.2|15589.2|15587.2|15588.9|15586.9|3
1631149170000|2021-09-09 00:59:30|15589|15587|15589.5|15587.5|15589.9|15587.9|15588.5|15586.5|10
1631149180000|2021-09-09 00:59:40|15589.7|15587.7|15588.8|15586.8|15589.7|15587.7|15588.7|15586.7|16
1631149190000|2021-09-09 00:59:50|15588.7|15586.7|15588.4|15586.4|15588.7|15586.7|15588.4|15586.4|2
1631149200000|2021-09-09 01:00:00|15588.3|15586.3|15588.2|15586.2|15588.4|15586.4|15587.9|15585.9|13
1631149210000|2021-09-09 01:00:10|15588|15586|15588.8|15586.8|15588.8|15586.8|15588|15586|5
1631149220000|2021-09-09 01:00:20|15588.9|15586.9|15588.4|15586.4|15588.9|15586.9|15587.9|15585.9|10
1631149230000|2021-09-09 01:00:30|15588.3|15586.3|15585.4|15583.4|15588.3|15586.3|15583.7|15581.7|199
1631149240000|2021-09-09 01:00:40|15585.5|15583.5|15584.9|15582.9|15585.9|15583.9|15584.9|15582.9|15
1631149250000|2021-09-09 01:00:50|15584.8|15582.8|15584.9|15582.9|15585|15583|15584.7|15582.7|4
1631149260000|2021-09-09 01:01:00|15585|15583|15583.9|15581.9|15585|15583|15583.7|15581.7|32
1631149270000|2021-09-09 01:01:10|15584|15582|15582.8|15580.8|15584.4|15582.4|15582.4|15580.4|75
1631149280000|2021-09-09 01:01:20|15582.7|15580.7|15583.4|15581.4|15583.7|15581.7|15582.7|15580.7|44
1631149290000|2021-09-09 01:01:30|15583.5|15581.5|15583.9|15581.9|15583.9|15581.9|15582.8|15580.8|12
1631149300000|2021-09-09 01:01:40|15584|15582|15587.4|15585.4|15587.4|15585.4|15584|15582|41
1631149310000|2021-09-09 01:01:50|15587.3|15585.3|15587|15585|15587.4|15585.4|15586.8|15584.8|20
1631149320000|2021-09-09 01:02:00|15586.9|15584.9|15587.4|15585.4|15588|15586|15586.9|15584.9|14
1631149330000|2021-09-09 01:02:10|15587.3|15585.3|15587.8|15585.8|15587.9|15585.9|15587|15585|1
1631149340000|2021-09-09 01:02:20|15587.7|15585.7|15587.4|15585.4|15587.9|15585.9|15587.4|15585.4|10
1631149350000|2021-09-09 01:02:30|15587.2|15585.2|15587.8|15585.8|15587.8|15585.8|15587.2|15585.2|9
1631149360000|2021-09-09 01:02:40|15587.9|15585.9|15587.8|15585.8|15588|15586|15587.3|15585.3|3
1631149370000|2021-09-09 01:02:50|15587.7|15585.7|15587.3|15585.3|15587.9|15585.9|15587.3|15585.3|9
1631149380000|2021-09-09 01:03:00|15587.4|15585.4|15587.3|15585.3|15587.5|15585.5|15586.8|15584.8|6
1631149390000|2021-09-09 01:03:10|15587.2|15585.2|15587.5|15585.5|15587.5|15585.5|15586.9|15584.9|1
1631149400000|2021-09-09 01:03:20|15587.8|15585.8|15587.9|15585.9|15588.7|15586.7|15587.8|15585.8|25
1631149410000|2021-09-09 01:03:30|15588|15586|15587.7|15585.7|15588.3|15586.3|15587.7|15585.7|5
1631149420000|2021-09-09 01:03:40|15587.8|15585.8|15587.2|15585.2|15587.8|15585.8|15587|15585|3
1631149430000|2021-09-09 01:03:50|15587|15585|15587.7|15585.7|15587.9|15585.9|15587|15585|2
1631149440000|2021-09-09 01:04:00|15587.5|15585.5|15587.7|15585.7|15587.8|15585.8|15587.2|15585.2|6
1631149450000|2021-09-09 01:04:10|15587.8|15585.8|15587.9|15585.9|15588|15586|15587.4|15585.4|4
1631149460000|2021-09-09 01:04:20|15588.2|15586.2|15588.2|15586.2|15588.5|15586.5|15587.9|15585.9|8
1631149470000|2021-09-09 01:04:30|15588|15586|15588.4|15586.4|15588.4|15586.4|15587.9|15585.9|0
1631149480000|2021-09-09 01:04:40|15588|15586|15588|15586|15588.3|15586.3|15587.9|15585.9|2
1631149490000|2021-09-09 01:04:50|15588.2|15586.2|15588.5|15586.5|15588.5|15586.5|15588.2|15586.2|11
1631149500000|2021-09-09 01:05:00|15588.4|15586.4|15588.5|15586.5|15588.9|15586.9|15587.9|15585.9|18
1631149510000|2021-09-09 01:05:10|15588.7|15586.7|15589.5|15587.5|15589.5|15587.5|15588.4|15586.4|14
1631149520000|2021-09-09 01:05:20|15589.3|15587.3|15589.8|15587.8|15589.9|15587.9|15588.9|15586.9|12
1631149530000|2021-09-09 01:05:30|15589.9|15587.9|15589.7|15587.7|15589.9|15587.9|15589.4|15587.4|14
1631149540000|2021-09-09 01:05:40|15589.8|15587.8|15590.2|15588.2|15590.5|15588.5|15589.8|15587.8|18
1631149550000|2021-09-09 01:05:50|15590|15588|15589.9|15587.9|15590|15588|15589.5|15587.5|14
1631149560000|2021-09-09 01:06:00|15590|15588|15589.4|15587.4|15590|15588|15589.4|15587.4|9
1631149570000|2021-09-09 01:06:10|15589.2|15587.2|15588.9|15586.9|15589.3|15587.3|15588.8|15586.8|4
1631149580000|2021-09-09 01:06:20|15588.8|15586.8|15588.8|15586.8|15589.2|15587.2|15588.5|15586.5|5
1631149590000|2021-09-09 01:06:30|15588.9|15586.9|15589.4|15587.4|15589.4|15587.4|15588.7|15586.7|4
1631149600000|2021-09-09 01:06:40|15589.5|15587.5|15589.4|15587.4|15589.5|15587.5|15589.3|15587.3|1
1631149610000|2021-09-09 01:06:50|15589.8|15587.8|15589.5|15587.5|15589.8|15587.8|15588.9|15586.9|17
1631149620000|2021-09-09 01:07:00|15589.4|15587.4|15589.2|15587.2|15589.5|15587.5|15589.2|15587.2|6
1631149630000|2021-09-09 01:07:10|15589|15587|15588.8|15586.8|15589|15587|15588.5|15586.5|2
1631149640000|2021-09-09 01:07:20|15588.7|15586.7|15588.9|15586.9|15589|15587|15588.7|15586.7|1
1631149650000|2021-09-09 01:07:30|15589|15587|15588.7|15586.7|15589|15587|15588.7|15586.7|8
1631149660000|2021-09-09 01:07:40|15588.5|15586.5|15588.5|15586.5|15588.7|15586.7|15588.5|15586.5|1
1631149670000|2021-09-09 01:07:50|15588.7|15586.7|15589.8|15587.8|15589.9|15587.9|15588.7|15586.7|10
1631149680000|2021-09-09 01:08:00|15589.9|15587.9|15589.8|15587.8|15589.9|15587.9|15589.8|15587.8|0
1631149690000|2021-09-09 01:08:10|15589.5|15587.5|15589.8|15587.8|15590|15588|15589.5|15587.5|5
1631149700000|2021-09-09 01:08:20|15589.9|15587.9|15590.2|15588.2|15590.3|15588.3|15589.7|15587.7|5
1631149710000|2021-09-09 01:08:30|15590|15588|15590.2|15588.2|15590.2|15588.2|15589.9|15587.9|2
1631149720000|2021-09-09 01:08:40|15590.3|15588.3|15590.3|15588.3|15590.5|15588.5|15589.8|15587.8|47
1631149730000|2021-09-09 01:08:50|15590.2|15588.2|15589.8|15587.8|15590.2|15588.2|15589.5|15587.5|9
1631149740000|2021-09-09 01:09:00|15589.9|15587.9|15590.4|15588.4|15590.7|15588.7|15589.5|15587.5|18
1631149750000|2021-09-09 01:09:10|15590.3|15588.3|15590.3|15588.3|15590.4|15588.4|15589.9|15587.9|48
1631149760000|2021-09-09 01:09:20|15590.4|15588.4|15589.9|15587.9|15590.4|15588.4|15589.9|15587.9|5
1631149770000|2021-09-09 01:09:30|15590|15588|15590.3|15588.3|15590.4|15588.4|15589.8|15587.8|9
1631149780000|2021-09-09 01:09:40|15590.4|15588.4|15589.7|15587.7|15590.4|15588.4|15589.7|15587.7|2
1631149790000|2021-09-09 01:09:50|15589.4|15587.4|15589.2|15587.2|15589.4|15587.4|15589|15587|5
1631149800000|2021-09-09 01:10:00|15589|15587|15588.7|15586.7|15589|15587|15588.3|15586.3|9
1631149810000|2021-09-09 01:10:10|15588.5|15586.5|15588|15586|15588.5|15586.5|15587.9|15585.9|14
1631149820000|2021-09-09 01:10:20|15588.2|15586.2|15588.4|15586.4|15588.8|15586.8|15587.9|15585.9|9
1631149830000|2021-09-09 01:10:30|15588.3|15586.3|15588.4|15586.4|15588.7|15586.7|15587.9|15585.9|3
1631149840000|2021-09-09 01:10:40|15588.5|15586.5|15589.3|15587.3|15589.3|15587.3|15588.4|15586.4|7
1631149850000|2021-09-09 01:10:50|15589.4|15587.4|15589.3|15587.3|15589.7|15587.7|15589.2|15587.2|2
1631149860000|2021-09-09 01:11:00|15589.7|15587.7|15590.7|15588.7|15591|15589|15589.7|15587.7|31
1631149870000|2021-09-09 01:11:10|15590.5|15588.5|15590.9|15588.9|15591|15589|15590.4|15588.4|8
1631149880000|2021-09-09 01:11:20|15591|15589|15590.9|15588.9|15591.5|15589.5|15590.9|15588.9|26
1631149890000|2021-09-09 01:11:30|15591|15589|15592.3|15590.3|15592.3|15590.3|15591|15589|13
1631149900000|2021-09-09 01:11:40|15592.5|15590.5|15591.4|15589.4|15592.7|15590.7|15591.4|15589.4|23
1631149910000|2021-09-09 01:11:50|15591.5|15589.5|15591.9|15589.9|15592|15590|15591.4|15589.4|5
1631149920000|2021-09-09 01:12:00|15592|15590|15592.2|15590.2|15592.2|15590.2|15591.5|15589.5|11
1631149930000|2021-09-09 01:12:10|15592.3|15590.3|15593|15591|15593.5|15591.5|15592.2|15590.2|34
1631149940000|2021-09-09 01:12:20|15593.2|15591.2|15593.5|15591.5|15593.9|15591.9|15593|15591|32
1631149950000|2021-09-09 01:12:30|15593.7|15591.7|15594.9|15592.9|15595|15593|15593.3|15591.3|59
1631149960000|2021-09-09 01:12:40|15594.4|15592.4|15594.7|15592.7|15594.9|15592.9|15593.4|15591.4|44
1631149970000|2021-09-09 01:12:50|15594.8|15592.8|15594.9|15592.9|15594.9|15592.9|15594.7|15592.7|2
1631149980000|2021-09-09 01:13:00|15595|15593|15594.7|15592.7|15595.3|15593.3|15594.3|15592.3|23
1631149990000|2021-09-09 01:13:10|15594.5|15592.5|15593.9|15591.9|15594.5|15592.5|15593.5|15591.5|16
1631150000000|2021-09-09 01:13:20|15594|15592|15594.3|15592.3|15594.3|15592.3|15594|15592|2
1631150010000|2021-09-09 01:13:30|15594.2|15592.2|15593.7|15591.7|15594.2|15592.2|15593.5|15591.5|13
1631150020000|2021-09-09 01:13:40|15593.5|15591.5|15593.7|15591.7|15593.8|15591.8|15593.4|15591.4|7
1631150030000|2021-09-09 01:13:50|15593.4|15591.4|15593.2|15591.2|15593.4|15591.4|15593.2|15591.2|1
1631150040000|2021-09-09 01:14:00|15593|15591|15592.9|15590.9|15593.2|15591.2|15592.7|15590.7|13
1631150050000|2021-09-09 01:14:10|15592.8|15590.8|15593.7|15591.7|15593.7|15591.7|15592.8|15590.8|7
1631150060000|2021-09-09 01:14:20|15593.9|15591.9|15593.4|15591.4|15593.9|15591.9|15593.3|15591.3|2
1631150070000|2021-09-09 01:14:30|15593.7|15591.7|15593.9|15591.9|15594.2|15592.2|15593.7|15591.7|11
1631150080000|2021-09-09 01:14:40|15593.8|15591.8|15593.9|15591.9|15593.9|15591.9|15593.4|15591.4|2
1631150090000|2021-09-09 01:14:50|15593.7|15591.7|15593.4|15591.4|15593.9|15591.9|15593.4|15591.4|3
1631150100000|2021-09-09 01:15:00|15593.3|15591.3|15594.2|15592.2|15594.3|15592.3|15593|15591|20
1631150110000|2021-09-09 01:15:10|15594|15592|15595.7|15593.7|15596.2|15594.2|15594|15592|83
1631150120000|2021-09-09 01:15:20|15595.8|15593.8|15595.7|15593.7|15595.9|15593.9|15595.4|15593.4|2
1631150130000|2021-09-09 01:15:30|15595.8|15593.8|15595.7|15593.7|15596.7|15594.7|15595.7|15593.7|30
1631150140000|2021-09-09 01:15:40|15595.9|15593.9|15595.4|15593.4|15596.2|15594.2|15595.2|15593.2|21
1631150150000|2021-09-09 01:15:50|15595.5|15593.5|15595.9|15593.9|15596.2|15594.2|15594.4|15592.4|32
1631150160000|2021-09-09 01:16:00|15596.2|15594.2|15596.7|15594.7|15597.3|15595.3|15596.2|15594.2|38
1631150170000|2021-09-09 01:16:10|15596.3|15594.3|15596|15594|15596.3|15594.3|15595.4|15593.4|16
1631150180000|2021-09-09 01:16:20|15595.9|15593.9|15596.2|15594.2|15596.3|15594.3|15595.5|15593.5|4
1631150190000|2021-09-09 01:16:30|15595.9|15593.9|15596.3|15594.3|15596.5|15594.5|15595.5|15593.5|17
1631150200000|2021-09-09 01:16:40|15596.2|15594.2|15597.2|15595.2|15597.2|15595.2|15596.2|15594.2|18
1631150210000|2021-09-09 01:16:50|15597.3|15595.3|15596.9|15594.9|15597.4|15595.4|15596.7|15594.7|7
1631150220000|2021-09-09 01:17:00|15596.8|15594.8|15597.2|15595.2|15598.3|15596.3|15596.4|15594.4|121
1631150230000|2021-09-09 01:17:10|15597|15595|15596.9|15594.9|15597.5|15595.5|15596.5|15594.5|16
1631150240000|2021-09-09 01:17:20|15596.8|15594.8|15596.4|15594.4|15596.8|15594.8|15596.4|15594.4|6
1631150250000|2021-09-09 01:17:30|15596.5|15594.5|15595.9|15593.9|15596.5|15594.5|15595.9|15593.9|13
1631150260000|2021-09-09 01:17:40|15595.8|15593.8|15596.4|15594.4|15596.4|15594.4|15595.4|15593.4|18
1631150270000|2021-09-09 01:17:50|15596.3|15594.3|15596.7|15594.7|15596.9|15594.9|15596.2|15594.2|12
1631150280000|2021-09-09 01:18:00|15596.8|15594.8|15596.4|15594.4|15596.9|15594.9|15596.4|15594.4|2
1631150290000|2021-09-09 01:18:10|15596.3|15594.3|15596.4|15594.4|15596.9|15594.9|15596.2|15594.2|4
1631150300000|2021-09-09 01:18:20|15596.3|15594.3|15596.4|15594.4|15596.7|15594.7|15596.3|15594.3|5
1631150310000|2021-09-09 01:18:30|15596.3|15594.3|15596.4|15594.4|15596.8|15594.8|15596.2|15594.2|9
1631150320000|2021-09-09 01:18:40|15596.5|15594.5|15597.2|15595.2|15597.4|15595.4|15596.5|15594.5|3
1631150330000|2021-09-09 01:18:50|15597.3|15595.3|15596.7|15594.7|15597.4|15595.4|15596.7|15594.7|10
1631150340000|2021-09-09 01:19:00|15596.5|15594.5|15597.2|15595.2|15597.9|15595.9|15596.5|15594.5|25
1631150350000|2021-09-09 01:19:10|15597.3|15595.3|15596.9|15594.9|15597.3|15595.3|15596.9|15594.9|0
1631150360000|2021-09-09 01:19:20|15596.8|15594.8|15596.7|15594.7|15596.8|15594.8|15596.4|15594.4|4
1631150370000|2021-09-09 01:19:30|15596.5|15594.5|15596.5|15594.5|15596.7|15594.7|15596|15594|10
1631150380000|2021-09-09 01:19:40|15596.7|15594.7|15596.7|15594.7|15596.7|15594.7|15596.3|15594.3|8
1631150390000|2021-09-09 01:19:50|15596.9|15594.9|15597.4|15595.4|15597.4|15595.4|15596.9|15594.9|4
1631150400000|2021-09-09 01:20:00|15597.8|15595.8|15597.2|15595.2|15598.8|15596.8|15597|15595|58
1631150410000|2021-09-09 01:20:10|15597.4|15595.4|15597.7|15595.7|15598|15596|15597.4|15595.4|8
1631150420000|2021-09-09 01:20:20|15597.8|15595.8|15597.4|15595.4|15597.9|15595.9|15597|15595|7
1631150430000|2021-09-09 01:20:30|15597.5|15595.5|15596.4|15594.4|15597.5|15595.5|15596.4|15594.4|5
1631150440000|2021-09-09 01:20:40|15596.5|15594.5|15596.3|15594.3|15596.9|15594.9|15596.2|15594.2|9
1631150450000|2021-09-09 01:20:50|15596.4|15594.4|15596.9|15594.9|15597|15595|15596.4|15594.4|6
1631150460000|2021-09-09 01:21:00|15597.2|15595.2|15597.4|15595.4|15597.9|15595.9|15597.2|15595.2|12
1631150470000|2021-09-09 01:21:10|15597.5|15595.5|15597.3|15595.3|15597.8|15595.8|15597.3|15595.3|10
1631150480000|2021-09-09 01:21:20|15597.2|15595.2|15596.9|15594.9|15597.2|15595.2|15596.7|15594.7|2
1631150490000|2021-09-09 01:21:30|15596.8|15594.8|15595.9|15593.9|15596.8|15594.8|15595.9|15593.9|9
1631150500000|2021-09-09 01:21:40|15596.2|15594.2|15595.9|15593.9|15596.2|15594.2|15595.8|15593.8|4
1631150510000|2021-09-09 01:21:50|15595.8|15593.8|15595.8|15593.8|15596|15594|15595.5|15593.5|10
1631150520000|2021-09-09 01:22:00|15595.7|15593.7|15595.7|15593.7|15596|15594|15595.5|15593.5|5
1631150530000|2021-09-09 01:22:10|15595.9|15593.9|15595.2|15593.2|15595.9|15593.9|15594.8|15592.8|19
1631150540000|2021-09-09 01:22:20|15595.3|15593.3|15595.7|15593.7|15595.9|15593.9|15595.3|15593.3|6
1631150550000|2021-09-09 01:22:30|15595.5|15593.5|15594.9|15592.9|15595.7|15593.7|15594.9|15592.9|5
1631150560000|2021-09-09 01:22:40|15595|15593|15594.9|15592.9|15595.3|15593.3|15594.9|15592.9|4
1631150570000|2021-09-09 01:22:50|15595|15593|15595.2|15593.2|15595.2|15593.2|15594.9|15592.9|6
1631150580000|2021-09-09 01:23:00|15595.4|15593.4|15594.9|15592.9|15595.4|15593.4|15594.8|15592.8|3
1631150590000|2021-09-09 01:23:10|15595|15593|15594.9|15592.9|15595|15593|15594.7|15592.7|10
1631150600000|2021-09-09 01:23:20|15595|15593|15595.2|15593.2|15595.3|15593.3|15595|15593|2
1631150610000|2021-09-09 01:23:30|15595|15593|15594.9|15592.9|15595|15593|15594.9|15592.9|0
1631150620000|2021-09-09 01:23:40|15594.8|15592.8|15594.4|15592.4|15594.9|15592.9|15594.4|15592.4|4
1631150630000|2021-09-09 01:23:50|15594.5|15592.5|15594.2|15592.2|15594.5|15592.5|15594|15592|16
1631150640000|2021-09-09 01:24:00|15594.3|15592.3|15594.7|15592.7|15594.9|15592.9|15594.3|15592.3|4
1631150650000|2021-09-09 01:24:10|15594.5|15592.5|15594.4|15592.4|15594.9|15592.9|15594.4|15592.4|6
1631150660000|2021-09-09 01:24:20|15594.5|15592.5|15594.7|15592.7|15594.8|15592.8|15594.4|15592.4|2
1631150670000|2021-09-09 01:24:30|15594.5|15592.5|15594.5|15592.5|15594.8|15592.8|15594.2|15592.2|1
1631150680000|2021-09-09 01:24:40|15594.7|15592.7|15594.8|15592.8|15594.9|15592.9|15594.7|15592.7|0
1631150690000|2021-09-09 01:24:50|15594.7|15592.7|15594.7|15592.7|15594.9|15592.9|15594.4|15592.4|11
1631150700000|2021-09-09 01:25:00|15594.9|15592.9|15594.4|15592.4|15595.2|15593.2|15594.4|15592.4|9
1631150710000|2021-09-09 01:25:10|15594.5|15592.5|15594.7|15592.7|15594.9|15592.9|15594.4|15592.4|8
1631150720000|2021-09-09 01:25:20|15594.8|15592.8|15594.8|15592.8|15595.2|15593.2|15594.7|15592.7|8
1631150730000|2021-09-09 01:25:30|15594.9|15592.9|15594.7|15592.7|15594.9|15592.9|15594.7|15592.7|0
1631150750000|2021-09-09 01:25:50|||||||||1
1631150760000|2021-09-09 01:26:00|15594.8|15592.8|15594.9|15592.9|15595|15593|15594.8|15592.8|3
1631150770000|2021-09-09 01:26:10|15594.8|15592.8|15595|15593|15595|15593|15594.8|15592.8|1
1631150780000|2021-09-09 01:26:20|15595.2|15593.2|15594.7|15592.7|15595.2|15593.2|15594.7|15592.7|3
1631150790000|2021-09-09 01:26:30|15594.2|15592.2|15593.7|15591.7|15594.2|15592.2|15593.7|15591.7|21
1631150800000|2021-09-09 01:26:40|15593.5|15591.5|15593.5|15591.5|15593.7|15591.7|15593.4|15591.4|1
1631150810000|2021-09-09 01:26:50|15593.4|15591.4|15593.4|15591.4|15593.4|15591.4|15593.4|15591.4|4
1631150820000|2021-09-09 01:27:00|15593.5|15591.5|15594.2|15592.2|15594.2|15592.2|15593.5|15591.5|12
1631150830000|2021-09-09 01:27:10|15594|15592|15594.8|15592.8|15594.8|15592.8|15594|15592|2
1631150840000|2021-09-09 01:27:20|15594.7|15592.7|15594.7|15592.7|15594.8|15592.8|15594.4|15592.4|0
1631150850000|2021-09-09 01:27:30|15594.5|15592.5|15593.9|15591.9|15594.5|15592.5|15593.9|15591.9|2
1631150860000|2021-09-09 01:27:40|15594|15592|15593.9|15591.9|15594.2|15592.2|15593.9|15591.9|5
1631150870000|2021-09-09 01:27:50|15593.7|15591.7|15593.7|15591.7|15593.7|15591.7|15593.7|15591.7|0
1631150880000|2021-09-09 01:28:00|15593.8|15591.8|15593.4|15591.4|15594|15592|15593.4|15591.4|4
1631150890000|2021-09-09 01:28:10|15593.5|15591.5|15593.9|15591.9|15593.9|15591.9|15593.5|15591.5|4
1631150900000|2021-09-09 01:28:20|15593.8|15591.8|15593.9|15591.9|15593.9|15591.9|15593.7|15591.7|14
1631150910000|2021-09-09 01:28:30|15593.8|15591.8|15594|15592|15594|15592|15593.8|15591.8|4
1631150920000|2021-09-09 01:28:40|15593.9|15591.9|15594.3|15592.3|15594.4|15592.4|15593.9|15591.9|10
1631150930000|2021-09-09 01:28:50|15594.2|15592.2|15594.2|15592.2|15594.4|15592.4|15594.2|15592.2|2
1631150940000|2021-09-09 01:29:00|15594.3|15592.3|15595.2|15593.2|15595.2|15593.2|15594.2|15592.2|6
1631150950000|2021-09-09 01:29:10|15595.3|15593.3|15594.7|15592.7|15595.3|15593.3|15594.7|15592.7|4
1631150960000|2021-09-09 01:29:20|15594.8|15592.8|15594.4|15592.4|15594.9|15592.9|15594.4|15592.4|4
1631150970000|2021-09-09 01:29:30|15593.9|15591.9|15593.2|15591.2|15594|15592|15593.2|15591.2|11
1631150980000|2021-09-09 01:29:40|15593.3|15591.3|15593.3|15591.3|15593.3|15591.3|15593.3|15591.3|1
1631150990000|2021-09-09 01:29:50|15593.5|15591.5|15593.7|15591.7|15594|15592|15593.2|15591.2|9
1631151000000|2021-09-09 01:30:00|15593.2|15591.2|15592.9|15590.9|15593.4|15591.4|15592.4|15590.4|19
1631151010000|2021-09-09 01:30:10|15592.8|15590.8|15590.9|15588.9|15592.8|15590.8|15590.5|15588.5|49
1631151020000|2021-09-09 01:30:20|15590.8|15588.8|15592.3|15590.3|15592.7|15590.7|15590.7|15588.7|21
1631151030000|2021-09-09 01:30:30|15592.4|15590.4|15594.4|15592.4|15594.9|15592.9|15592.4|15590.4|25
1631151040000|2021-09-09 01:30:40|15594.2|15592.2|15595.4|15593.4|15595.4|15593.4|15594.2|15592.2|18
1631151050000|2021-09-09 01:30:50|15595.2|15593.2|15592.9|15590.9|15595.3|15593.3|15592.9|15590.9|24
1631151060000|2021-09-09 01:31:00|15592.8|15590.8|15588.8|15586.8|15592.9|15590.9|15588.8|15586.8|50
1631151070000|2021-09-09 01:31:10|15588.9|15586.9|15589.3|15587.3|15589.4|15587.4|15587.8|15585.8|55
1631151080000|2021-09-09 01:31:20|15589.2|15587.2|15590.3|15588.3|15590.9|15588.9|15589.2|15587.2|12
1631151090000|2021-09-09 01:31:30|15590.4|15588.4|15588.2|15586.2|15590.4|15588.4|15587.9|15585.9|13
1631151100000|2021-09-09 01:31:40|15588|15586|15587.7|15585.7|15588.7|15586.7|15587.3|15585.3|32
1631151110000|2021-09-09 01:31:50|15587.9|15585.9|15589.3|15587.3|15589.3|15587.3|15587.8|15585.8|16
1631151120000|2021-09-09 01:32:00|15589.4|15587.4|15590.7|15588.7|15590.8|15588.8|15589.3|15587.3|10
1631151130000|2021-09-09 01:32:10|15591|15589|15592.4|15590.4|15592.7|15590.7|15590.4|15588.4|19
1631151140000|2021-09-09 01:32:20|15592.5|15590.5|15590.4|15588.4|15592.5|15590.5|15589.9|15587.9|24
1631151150000|2021-09-09 01:32:30|15590.3|15588.3|15591.7|15589.7|15591.7|15589.7|15590.2|15588.2|8
1631151160000|2021-09-09 01:32:40|15591.8|15589.8|15592.9|15590.9|15593.3|15591.3|15591.5|15589.5|3
1631151170000|2021-09-09 01:32:50|15592.8|15590.8|15595.2|15593.2|15595.4|15593.4|15592.8|15590.8|27
1631151180000|2021-09-09 01:33:00|15595.3|15593.3|15596.2|15594.2|15596.4|15594.4|15595.3|15593.3|24
1631151190000|2021-09-09 01:33:10|15596.4|15594.4|15597|15595|15597.4|15595.4|15595.9|15593.9|53
1631151200000|2021-09-09 01:33:20|15597.2|15595.2|15597.2|15595.2|15597.9|15595.9|15596.9|15594.9|14
1631151210000|2021-09-09 01:33:30|15597.3|15595.3|15596.7|15594.7|15597.5|15595.5|15596.2|15594.2|12
1631151220000|2021-09-09 01:33:40|15596.3|15594.3|15596.2|15594.2|15596.8|15594.8|15595.9|15593.9|8
1631151230000|2021-09-09 01:33:50|15596.3|15594.3|15596.2|15594.2|15596.4|15594.4|15595.9|15593.9|3
1631151240000|2021-09-09 01:34:00|15596|15594|15594.8|15592.8|15596.5|15594.5|15594.7|15592.7|14
1631151250000|2021-09-09 01:34:10|15594.5|15592.5|15595.2|15593.2|15595.8|15593.8|15594.5|15592.5|8
1631151260000|2021-09-09 01:34:20|15595.3|15593.3|15594.8|15592.8|15595.3|15593.3|15594.8|15592.8|5
1631151270000|2021-09-09 01:34:30|15594.7|15592.7|15595.4|15593.4|15595.5|15593.5|15594.3|15592.3|3
1631151280000|2021-09-09 01:34:40|15595.7|15593.7|15594.2|15592.2|15595.7|15593.7|15593.8|15591.8|11
1631151290000|2021-09-09 01:34:50|15594|15592|15593.7|15591.7|15594.2|15592.2|15593.7|15591.7|7
1631151300000|2021-09-09 01:35:00|15593.8|15591.8|15591.4|15589.4|15594|15592|15591.4|15589.4|25
1631151310000|2021-09-09 01:35:10|15591.5|15589.5|15591.5|15589.5|15591.9|15589.9|15591.2|15589.2|22
1631151320000|2021-09-09 01:35:20|15591.7|15589.7|15591.4|15589.4|15592.2|15590.2|15591.2|15589.2|14
1631151330000|2021-09-09 01:35:30|15591.5|15589.5|15591.9|15589.9|15592.2|15590.2|15591.3|15589.3|0
1631151340000|2021-09-09 01:35:40|15591.8|15589.8|15593.2|15591.2|15593.2|15591.2|15591.8|15589.8|7
1631151350000|2021-09-09 01:35:50|15593.4|15591.4|15594.2|15592.2|15594.2|15592.2|15593.3|15591.3|5
1631151360000|2021-09-09 01:36:00|15594|15592|15592.9|15590.9|15594|15592|15592.5|15590.5|14
1631151370000|2021-09-09 01:36:10|15593.3|15591.3|15595.2|15593.2|15595.4|15593.4|15593|15591|10
1631151380000|2021-09-09 01:36:20|15594.9|15592.9|15593.9|15591.9|15595|15593|15593.9|15591.9|5
1631151390000|2021-09-09 01:36:30|15593.8|15591.8|15594.2|15592.2|15594.7|15592.7|15593.8|15591.8|3
1631151400000|2021-09-09 01:36:40|15594|15592|15592.8|15590.8|15594|15592|15592.5|15590.5|6
1631151410000|2021-09-09 01:36:50|15592.7|15590.7|15592.7|15590.7|15593.5|15591.5|15592.7|15590.7|2
1631151420000|2021-09-09 01:37:00|15592.8|15590.8|15591.4|15589.4|15592.8|15590.8|15591.4|15589.4|3
1631151430000|2021-09-09 01:37:10|15591.3|15589.3|15591|15589|15591.5|15589.5|15590.9|15588.9|11
1631151440000|2021-09-09 01:37:20|15590.9|15588.9|15590.9|15588.9|15591.4|15589.4|15590.4|15588.4|21
1631151450000|2021-09-09 01:37:30|15591|15589|15591.4|15589.4|15591.5|15589.5|15590.8|15588.8|0
1631151460000|2021-09-09 01:37:40|15591.3|15589.3|15591.2|15589.2|15591.7|15589.7|15590.9|15588.9|12
1631151470000|2021-09-09 01:37:50|15591.4|15589.4|15589.9|15587.9|15591.4|15589.4|15589.8|15587.8|21
1631151480000|2021-09-09 01:38:00|15590|15588|15589.3|15587.3|15590.2|15588.2|15588.5|15586.5|32
1631151490000|2021-09-09 01:38:10|15589.2|15587.2|15590.7|15588.7|15590.8|15588.8|15589|15587|13
1631151500000|2021-09-09 01:38:20|15590.9|15588.9|15590.3|15588.3|15590.9|15588.9|15589.4|15587.4|20
1631151510000|2021-09-09 01:38:30|15590.4|15588.4|15590.2|15588.2|15591.3|15589.3|15590.2|15588.2|10
1631151520000|2021-09-09 01:38:40|15590.3|15588.3|15590.2|15588.2|15591.2|15589.2|15590.2|15588.2|4
1631151530000|2021-09-09 01:38:50|15589.8|15587.8|15589.9|15587.9|15590|15588|15589.7|15587.7|3
1631151540000|2021-09-09 01:39:00|15590.2|15588.2|15587.7|15585.7|15590.2|15588.2|15587.3|15585.3|49
1631151550000|2021-09-09 01:39:10|15587.5|15585.5|15587.4|15585.4|15587.8|15585.8|15587.2|15585.2|12
1631151560000|2021-09-09 01:39:20|15587.5|15585.5|15586.7|15584.7|15587.5|15585.5|15586.4|15584.4|53
1631151570000|2021-09-09 01:39:30|15586.9|15584.9|15588.2|15586.2|15588.3|15586.3|15586.9|15584.9|18
1631151580000|2021-09-09 01:39:40|15588.3|15586.3|15588.2|15586.2|15588.5|15586.5|15587.9|15585.9|7
1631151590000|2021-09-09 01:39:50|15588.3|15586.3|15588.8|15586.8|15589.4|15587.4|15588.2|15586.2|16
1631151600000|2021-09-09 01:40:00|15588.7|15586.7|15588.4|15586.4|15588.9|15586.9|15588.2|15586.2|10
1631151610000|2021-09-09 01:40:10|15588.3|15586.3|15588.9|15586.9|15589|15587|15587.7|15585.7|10
1631151620000|2021-09-09 01:40:20|15588.8|15586.8|15588.2|15586.2|15589|15587|15588|15586|4
1631151630000|2021-09-09 01:40:30|15588.5|15586.5|15588.7|15586.7|15589|15587|15588|15586|8
1631151640000|2021-09-09 01:40:40|15588.8|15586.8|15589.9|15587.9|15590.2|15588.2|15588.7|15586.7|11
1631151650000|2021-09-09 01:40:50|15590|15588|15589.4|15587.4|15590|15588|15589.3|15587.3|2
1631151660000|2021-09-09 01:41:00|15589.3|15587.3|15588.9|15586.9|15589.9|15587.9|15588.9|15586.9|6
1631151670000|2021-09-09 01:41:10|15588.8|15586.8|15587|15585|15588.8|15586.8|15586.9|15584.9|13
1631151680000|2021-09-09 01:41:20|15587.2|15585.2|15587.4|15585.4|15587.7|15585.7|15586.9|15584.9|5
1631151690000|2021-09-09 01:41:30|15587.2|15585.2|15587.7|15585.7|15588|15586|15586.9|15584.9|33
1631151700000|2021-09-09 01:41:40|15587.3|15585.3|15587|15585|15587.3|15585.3|15586.9|15584.9|21
1631151710000|2021-09-09 01:41:50|15587.2|15585.2|15587.2|15585.2|15587.2|15585.2|15586.9|15584.9|3
1631151720000|2021-09-09 01:42:00|15587|15585|15586.9|15584.9|15587|15585|15585.2|15583.2|52
1631151730000|2021-09-09 01:42:10|15586.8|15584.8|15588|15586|15588|15586|15586.8|15584.8|8
1631151740000|2021-09-09 01:42:20|15588.2|15586.2|15588.2|15586.2|15588.7|15586.7|15587.9|15585.9|8
1631151750000|2021-09-09 01:42:30|15588.4|15586.4|15588.2|15586.2|15588.7|15586.7|15587.8|15585.8|11
1631151760000|2021-09-09 01:42:40|15588|15586|15589.2|15587.2|15589.3|15587.3|15587.9|15585.9|9
1631151770000|2021-09-09 01:42:50|15589.4|15587.4|15588.7|15586.7|15589.4|15587.4|15588.7|15586.7|3
1631151780000|2021-09-09 01:43:00|15588.8|15586.8|15590.5|15588.5|15591.4|15589.4|15588.8|15586.8|37
1631151790000|2021-09-09 01:43:10|15590.7|15588.7|15590.7|15588.7|15591.2|15589.2|15590.3|15588.3|30
1631151800000|2021-09-09 01:43:20|15590.8|15588.8|15590.9|15588.9|15591.4|15589.4|15590.8|15588.8|7
1631151810000|2021-09-09 01:43:30|15591|15589|15591.2|15589.2|15591.4|15589.4|15590.8|15588.8|10
1631151820000|2021-09-09 01:43:40|15591.3|15589.3|15591|15589|15591.9|15589.9|15590.8|15588.8|13
1631151830000|2021-09-09 01:43:50|15591.2|15589.2|15591.9|15589.9|15591.9|15589.9|15591.2|15589.2|10
1631151840000|2021-09-09 01:44:00|15592.2|15590.2|15591.4|15589.4|15592.7|15590.7|15591.4|15589.4|16
1631151850000|2021-09-09 01:44:10|15591|15589|15590.7|15588.7|15591|15589|15590.5|15588.5|16
1631151860000|2021-09-09 01:44:20|15590.5|15588.5|15590.7|15588.7|15590.8|15588.8|15589.9|15587.9|20
1631151870000|2021-09-09 01:44:30|15590.5|15588.5|15590.9|15588.9|15591.2|15589.2|15590.4|15588.4|3
1631151880000|2021-09-09 01:44:40|15591|15589|15590.9|15588.9|15591.4|15589.4|15590.7|15588.7|4
1631151890000|2021-09-09 01:44:50|15591.2|15589.2|15591.2|15589.2|15591.4|15589.4|15590.8|15588.8|3
1631151900000|2021-09-09 01:45:00|15591.3|15589.3|15591.7|15589.7|15591.7|15589.7|15590.9|15588.9|2
1631151910000|2021-09-09 01:45:10|15591.8|15589.8|15591|15589|15591.9|15589.9|15590.9|15588.9|11
1631151920000|2021-09-09 01:45:20|15591.2|15589.2|15590.3|15588.3|15591.2|15589.2|15590.3|15588.3|8
1631151930000|2021-09-09 01:45:30|15590.2|15588.2|15590|15588|15590.5|15588.5|15589.9|15587.9|6
1631151940000|2021-09-09 01:45:40|15589.9|15587.9|15590.5|15588.5|15591.2|15589.2|15589.9|15587.9|12
1631151950000|2021-09-09 01:45:50|15590.4|15588.4|15590.7|15588.7|15590.9|15588.9|15590.2|15588.2|2
1631151960000|2021-09-09 01:46:00|15590.4|15588.4|15589.9|15587.9|15590.5|15588.5|15589.8|15587.8|8
1631151970000|2021-09-09 01:46:10|15589.8|15587.8|15588.4|15586.4|15589.8|15587.8|15587.9|15585.9|19
1631151980000|2021-09-09 01:46:20|15588.7|15586.7|15588.4|15586.4|15588.7|15586.7|15587.7|15585.7|20
1631151990000|2021-09-09 01:46:30|15588.3|15586.3|15588|15586|15588.3|15586.3|15587.8|15585.8|2
1631152000000|2021-09-09 01:46:40|15587.9|15585.9|15589|15587|15589|15587|15587.5|15585.5|7
1631152010000|2021-09-09 01:46:50|15589.2|15587.2|15588.8|15586.8|15589.4|15587.4|15588.5|15586.5|3
1631152020000|2021-09-09 01:47:00|15588.7|15586.7|15587.8|15585.8|15588.7|15586.7|15587.8|15585.8|6
1631152030000|2021-09-09 01:47:10|15587.7|15585.7|15588.7|15586.7|15588.9|15586.9|15587.5|15585.5|6
1631152040000|2021-09-09 01:47:20|15588.5|15586.5|15589.4|15587.4|15589.4|15587.4|15588.4|15586.4|7
1631152050000|2021-09-09 01:47:30|15589.3|15587.3|15589.4|15587.4|15589.4|15587.4|15588.7|15586.7|2
1631152060000|2021-09-09 01:47:40|15589.7|15587.7|15590.7|15588.7|15590.8|15588.8|15589.7|15587.7|15
1631152070000|2021-09-09 01:47:50|15590.4|15588.4|15590.2|15588.2|15590.4|15588.4|15590.2|15588.2|9
1631152080000|2021-09-09 01:48:00|15590.3|15588.3|15591.8|15589.8|15591.9|15589.9|15590.3|15588.3|23
1631152090000|2021-09-09 01:48:10|15591.9|15589.9|15591.8|15589.8|15592|15590|15591.4|15589.4|4
1631152100000|2021-09-09 01:48:20|15591.7|15589.7|15590.9|15588.9|15591.7|15589.7|15590.7|15588.7|6
1631152110000|2021-09-09 01:48:30|15591|15589|15591.8|15589.8|15591.8|15589.8|15590.9|15588.9|5
1631152120000|2021-09-09 01:48:40|15591.9|15589.9|15591.8|15589.8|15591.9|15589.9|15591.2|15589.2|6
1631152130000|2021-09-09 01:48:50|15591.7|15589.7|15591.3|15589.3|15591.8|15589.8|15591.2|15589.2|1
1631152140000|2021-09-09 01:49:00|15591.4|15589.4|15591.8|15589.8|15592.5|15590.5|15591|15589|38
1631152150000|2021-09-09 01:49:10|15591.7|15589.7|15592.3|15590.3|15592.3|15590.3|15591.5|15589.5|4
1631152160000|2021-09-09 01:49:20|15592.2|15590.2|15592.7|15590.7|15592.7|15590.7|15592.2|15590.2|1
1631152170000|2021-09-09 01:49:30|15592.8|15590.8|15593.4|15591.4|15593.5|15591.5|15592.8|15590.8|14
1631152180000|2021-09-09 01:49:40|15593.3|15591.3|15592.2|15590.2|15593.3|15591.3|15592.2|15590.2|5
1631152190000|2021-09-09 01:49:50|15591.9|15589.9|15592.7|15590.7|15592.8|15590.8|15591.9|15589.9|5
1631152200000|2021-09-09 01:50:00|15592.8|15590.8|15591.5|15589.5|15592.8|15590.8|15591.4|15589.4|10
1631152210000|2021-09-09 01:50:10|15591.4|15589.4|15591.2|15589.2|15591.7|15589.7|15590.7|15588.7|7
1631152220000|2021-09-09 01:50:20|15591|15589|15592.2|15590.2|15592.2|15590.2|15590.7|15588.7|8
1631152230000|2021-09-09 01:50:30|15592.3|15590.3|15591.7|15589.7|15592.4|15590.4|15591.4|15589.4|3
1631152240000|2021-09-09 01:50:40|15591.8|15589.8|15592|15590|15592.2|15590.2|15591.5|15589.5|2
1631152250000|2021-09-09 01:50:50|15591.9|15589.9|15592.4|15590.4|15592.4|15590.4|15591.9|15589.9|0
1631152260000|2021-09-09 01:51:00|15592.3|15590.3|15592.4|15590.4|15592.4|15590.4|15591.8|15589.8|1
1631152270000|2021-09-09 01:51:10|15592.5|15590.5|15593.7|15591.7|15593.9|15591.9|15592.4|15590.4|10
1631152280000|2021-09-09 01:51:20|15593.9|15591.9|15594.4|15592.4|15594.4|15592.4|15593.4|15591.4|16
1631152290000|2021-09-09 01:51:30|15594.3|15592.3|15595.9|15593.9|15595.9|15593.9|15594.2|15592.2|41
1631152300000|2021-09-09 01:51:40|15595.8|15593.8|15595.9|15593.9|15596.7|15594.7|15595.7|15593.7|29
1631152310000|2021-09-09 01:51:50|15595.7|15593.7|15595.4|15593.4|15595.7|15593.7|15594.9|15592.9|12
1631152320000|2021-09-09 01:52:00|15595.5|15593.5|15596.7|15594.7|15596.9|15594.9|15595.4|15593.4|14
1631152330000|2021-09-09 01:52:10|15596.5|15594.5|15596.4|15594.4|15596.7|15594.7|15596|15594|12
1631152340000|2021-09-09 01:52:20|15596.3|15594.3|15596.4|15594.4|15596.5|15594.5|15596.2|15594.2|4
1631152350000|2021-09-09 01:52:30|15596.3|15594.3|15596.2|15594.2|15596.3|15594.3|15595.5|15593.5|15
1631152360000|2021-09-09 01:52:40|15596|15594|15596.2|15594.2|15596.2|15594.2|15595.9|15593.9|1
1631152370000|2021-09-09 01:52:50|15596.3|15594.3|15595.4|15593.4|15596.3|15594.3|15595.4|15593.4|10
1631152380000|2021-09-09 01:53:00|15595.3|15593.3|15595.3|15593.3|15595.4|15593.4|15594.9|15592.9|10
1631152390000|2021-09-09 01:53:10|15595.4|15593.4|15595.4|15593.4|15595.4|15593.4|15594.7|15592.7|2
1631152400000|2021-09-09 01:53:20|15595.3|15593.3|15595.7|15593.7|15595.7|15593.7|15595|15593|0
1631152410000|2021-09-09 01:53:30|15595.8|15593.8|15596.4|15594.4|15596.4|15594.4|15595.8|15593.8|4
1631152420000|2021-09-09 01:53:40|15596.5|15594.5|15596.9|15594.9|15596.9|15594.9|15596.4|15594.4|8
1631152430000|2021-09-09 01:53:50|15596.5|15594.5|15595.9|15593.9|15596.7|15594.7|15595.9|15593.9|10
1631152440000|2021-09-09 01:54:00|15596|15594|15596.5|15594.5|15596.5|15594.5|15595.9|15593.9|5
1631152450000|2021-09-09 01:54:10|15596.4|15594.4|15596.2|15594.2|15596.4|15594.4|15595.8|15593.8|4
1631152460000|2021-09-09 01:54:20|15596|15594|15595.4|15593.4|15596|15594|15595.4|15593.4|2
1631152470000|2021-09-09 01:54:30|15595.3|15593.3|15595.3|15593.3|15595.7|15593.7|15595.2|15593.2|3
1631152480000|2021-09-09 01:54:40|15595.4|15593.4|15595.4|15593.4|15595.5|15593.5|15594.4|15592.4|14
1631152490000|2021-09-09 01:54:50|15595.5|15593.5|15594.9|15592.9|15595.5|15593.5|15594.8|15592.8|5
1631152500000|2021-09-09 01:55:00|15594.8|15592.8|15593.9|15591.9|15595|15593|15593.8|15591.8|8
1631152510000|2021-09-09 01:55:10|15593.8|15591.8|15593.2|15591.2|15593.9|15591.9|15592.9|15590.9|6
1631152520000|2021-09-09 01:55:20|15593.3|15591.3|15592.9|15590.9|15593.3|15591.3|15592.9|15590.9|2
1631152530000|2021-09-09 01:55:30|15593|15591|15592.2|15590.2|15593|15591|15592|15590|11
1631152540000|2021-09-09 01:55:40|15592|15590|15592.4|15590.4|15592.4|15590.4|15592|15590|6
1631152550000|2021-09-09 01:55:50|15592.5|15590.5|15592.4|15590.4|15592.8|15590.8|15592.4|15590.4|4
1631152560000|2021-09-09 01:56:00|15592.2|15590.2|15592.5|15590.5|15592.7|15590.7|15592.2|15590.2|4
1631152570000|2021-09-09 01:56:10|15592.4|15590.4|15592.5|15590.5|15592.9|15590.9|15592.4|15590.4|0
1631152580000|2021-09-09 01:56:20|15592.4|15590.4|15591.9|15589.9|15592.5|15590.5|15591.7|15589.7|13
1631152590000|2021-09-09 01:56:30|15592|15590|15592.7|15590.7|15592.8|15590.8|15592|15590|1
1631152600000|2021-09-09 01:56:40|15592.5|15590.5|15591.7|15589.7|15592.5|15590.5|15591.7|15589.7|5
1631152610000|2021-09-09 01:56:50|15591.5|15589.5|15591.7|15589.7|15591.8|15589.8|15591.4|15589.4|2
1631152620000|2021-09-09 01:57:00|15591.5|15589.5|15592|15590|15592.3|15590.3|15591.4|15589.4|4
1631152630000|2021-09-09 01:57:10|15591.9|15589.9|15592.5|15590.5|15592.5|15590.5|15591.9|15589.9|2
1631152640000|2021-09-09 01:57:20|15592.7|15590.7|15593.7|15591.7|15593.9|15591.9|15592.5|15590.5|22
1631152650000|2021-09-09 01:57:30|15593.4|15591.4|15594.2|15592.2|15594.2|15592.2|15593.3|15591.3|15
1631152660000|2021-09-09 01:57:40|15594|15592|15593.7|15591.7|15594.2|15592.2|15593.4|15591.4|3
1631152670000|2021-09-09 01:57:50|15593.5|15591.5|15593.5|15591.5|15593.8|15591.8|15593.2|15591.2|3
1631152680000|2021-09-09 01:58:00|15593.4|15591.4|15594.4|15592.4|15594.5|15592.5|15593.4|15591.4|7
1631152690000|2021-09-09 01:58:10|15594.5|15592.5|15594.2|15592.2|15594.5|15592.5|15594|15592|2
1631152700000|2021-09-09 01:58:20|15594.3|15592.3|15593.5|15591.5|15594.4|15592.4|15593.2|15591.2|8
1631152710000|2021-09-09 01:58:30|15593.7|15591.7|15593.2|15591.2|15593.7|15591.7|15592.9|15590.9|2
1631152720000|2021-09-09 01:58:40|15593|15591|15594.4|15592.4|15594.4|15592.4|15592.9|15590.9|3
1631152730000|2021-09-09 01:58:50|15594.5|15592.5|15595.4|15593.4|15595.4|15593.4|15594.5|15592.5|16
1631152740000|2021-09-09 01:59:00|15595.5|15593.5|15595.7|15593.7|15596.3|15594.3|15595.4|15593.4|9
1631152750000|2021-09-09 01:59:10|15595.8|15593.8|15595.4|15593.4|15595.8|15593.8|15595.3|15593.3|1
1631152760000|2021-09-09 01:59:20|15595.5|15593.5|15594.8|15592.8|15595.5|15593.5|15594.7|15592.7|1
1631152770000|2021-09-09 01:59:30|15594.7|15592.7|15595.7|15593.7|15595.7|15593.7|15594.3|15592.3|25
1631152780000|2021-09-09 01:59:40|15595.8|15593.8|15595.4|15593.4|15596.3|15594.3|15595.4|15593.4|12
1631152790000|2021-09-09 01:59:50|15595.5|15593.5|15594.9|15592.9|15595.8|15593.8|15594.9|15592.9|1
1631152800000|2021-09-09 02:00:00|15595|15593|15594.4|15592.4|15595.4|15593.4|15593.7|15591.7|21
1631152810000|2021-09-09 02:00:10|15594.5|15592.5|15594.9|15592.9|15594.9|15592.9|15594.4|15592.4|5
1631152820000|2021-09-09 02:00:20|15594.8|15592.8|15595.4|15593.4|15595.5|15593.5|15594.7|15592.7|2
1631152830000|2021-09-09 02:00:30|15595.9|15593.9|15597.4|15595.4|15597.4|15595.4|15595.8|15593.8|45
1631152840000|2021-09-09 02:00:40|15597.8|15595.8|15597.5|15595.5|15598|15596|15597.3|15595.3|20
1631152850000|2021-09-09 02:00:50|15597.7|15595.7|15599.9|15597.9|15599.9|15597.9|15597.7|15595.7|72
1631152860000|2021-09-09 02:01:00|15600|15598|15598.8|15596.8|15600|15598|15598.8|15596.8|28
1631152870000|2021-09-09 02:01:10|15598.9|15596.9|15599.4|15597.4|15599.4|15597.4|15598.9|15596.9|11
1631152880000|2021-09-09 02:01:20|15599.3|15597.3|15598.9|15596.9|15599.9|15597.9|15598.9|15596.9|19
1631152890000|2021-09-09 02:01:30|15599|15597|15598.9|15596.9|15599.7|15597.7|15598.8|15596.8|16
1631152900000|2021-09-09 02:01:40|15599|15597|15599.4|15597.4|15599.5|15597.5|15598.9|15596.9|2
1631152910000|2021-09-09 02:01:50|15599.5|15597.5|15600.2|15598.2|15600.3|15598.3|15599.4|15597.4|7
1631152920000|2021-09-09 02:02:00|15600.3|15598.3|15600.9|15598.9|15601.3|15599.3|15600.3|15598.3|47
1631152930000|2021-09-09 02:02:10|15600.8|15598.8|15602.2|15600.2|15602.2|15600.2|15600.8|15598.8|35
1631152940000|2021-09-09 02:02:20|15602.3|15600.3|15601|15599|15602.5|15600.5|15601|15599|11
1631152950000|2021-09-09 02:02:30|15600.9|15598.9|15601|15599|15601.2|15599.2|15600.3|15598.3|22
1631152960000|2021-09-09 02:02:40|15601.2|15599.2|15601.7|15599.7|15601.9|15599.9|15601.2|15599.2|11
1631152970000|2021-09-09 02:02:50|15601.8|15599.8|15601.3|15599.3|15601.8|15599.8|15601.2|15599.2|4
1631152980000|2021-09-09 02:03:00|15601.4|15599.4|15600.7|15598.7|15601.4|15599.4|15600.3|15598.3|14
1631152990000|2021-09-09 02:03:10|15600.8|15598.8|15601|15599|15601.3|15599.3|15600.8|15598.8|4
1631153000000|2021-09-09 02:03:20|15601.2|15599.2|15601.8|15599.8|15602.3|15600.3|15601|15599|20
1631153010000|2021-09-09 02:03:30|15601.7|15599.7|15601.7|15599.7|15601.8|15599.8|15601.4|15599.4|9
1631153020000|2021-09-09 02:03:40|15601.5|15599.5|15600.5|15598.5|15601.5|15599.5|15600.3|15598.3|20
1631153030000|2021-09-09 02:03:50|15600.4|15598.4|15600.4|15598.4|15600.5|15598.5|15600.2|15598.2|3
1631153040000|2021-09-09 02:04:00|15600.3|15598.3|15598.9|15596.9|15600.4|15598.4|15598.9|15596.9|20
1631153050000|2021-09-09 02:04:10|15598.7|15596.7|15598.2|15596.2|15598.7|15596.7|15597.8|15595.8|18
1631153060000|2021-09-09 02:04:20|15598|15596|15598.2|15596.2|15598.3|15596.3|15597.5|15595.5|9
1631153070000|2021-09-09 02:04:30|15598.3|15596.3|15598|15596|15598.4|15596.4|15597.8|15595.8|6
1631153080000|2021-09-09 02:04:40|15597.9|15595.9|15596.7|15594.7|15597.9|15595.9|15596.7|15594.7|4
1631153090000|2021-09-09 02:04:50|15596.8|15594.8|15597.7|15595.7|15597.8|15595.8|15596.5|15594.5|15
1631153100000|2021-09-09 02:05:00|15597.8|15595.8|15596.2|15594.2|15597.8|15595.8|15596.2|15594.2|6
1631153110000|2021-09-09 02:05:10|15596|15594|15596.2|15594.2|15596.5|15594.5|15596|15594|10
1631153120000|2021-09-09 02:05:20|15596.3|15594.3|15596.7|15594.7|15597|15595|15596|15594|10
1631153130000|2021-09-09 02:05:30|15596.8|15594.8|15596.7|15594.7|15597|15595|15596.5|15594.5|4
1631153140000|2021-09-09 02:05:40|15596.8|15594.8|15596.9|15594.9|15597.2|15595.2|15596.8|15594.8|2
1631153150000|2021-09-09 02:05:50|15597|15595|15596.4|15594.4|15597.2|15595.2|15596.4|15594.4|5
1631153160000|2021-09-09 02:06:00|15596.5|15594.5|15595.7|15593.7|15596.7|15594.7|15595.4|15593.4|17
1631153170000|2021-09-09 02:06:10|15595.4|15593.4|15596.4|15594.4|15596.4|15594.4|15595.4|15593.4|9
1631153180000|2021-09-09 02:06:20|15596.7|15594.7|15595.9|15593.9|15596.7|15594.7|15595.8|15593.8|0
1631153190000|2021-09-09 02:06:30|15596|15594|15596.3|15594.3|15596.4|15594.4|15595.9|15593.9|0
1631153200000|2021-09-09 02:06:40|15596.4|15594.4|15595.8|15593.8|15596.4|15594.4|15595.8|15593.8|3
1631153210000|2021-09-09 02:06:50|15595.7|15593.7|15594.9|15592.9|15595.9|15593.9|15594.9|15592.9|10
1631153220000|2021-09-09 02:07:00|15594.4|15592.4|15595.9|15593.9|15595.9|15593.9|15594.4|15592.4|19
1631153230000|2021-09-09 02:07:10|15595.8|15593.8|15596|15594|15596.2|15594.2|15595.7|15593.7|12
1631153240000|2021-09-09 02:07:20|15596.2|15594.2|15595.8|15593.8|15596.4|15594.4|15595.8|15593.8|8
1631153250000|2021-09-09 02:07:30|15595.7|15593.7|15595.4|15593.4|15595.7|15593.7|15595|15593|15
1631153260000|2021-09-09 02:07:40|15595.3|15593.3|15594.8|15592.8|15595.3|15593.3|15594.8|15592.8|6
1631153270000|2021-09-09 02:07:50|15594.9|15592.9|15594.7|15592.7|15595.2|15593.2|15594.5|15592.5|3
1631153280000|2021-09-09 02:08:00|15594.8|15592.8|15595.4|15593.4|15595.5|15593.5|15594.8|15592.8|4
1631153290000|2021-09-09 02:08:10|15595.3|15593.3|15596.2|15594.2|15596.3|15594.3|15595.2|15593.2|3
1631153300000|2021-09-09 02:08:20|15596|15594|15595.2|15593.2|15596.2|15594.2|15595|15593|3
1631153310000|2021-09-09 02:08:30|15595.3|15593.3|15595.2|15593.2|15596|15594|15595.2|15593.2|8
1631153320000|2021-09-09 02:08:40|15595.3|15593.3|15595.4|15593.4|15595.7|15593.7|15594.8|15592.8|4
1631153330000|2021-09-09 02:08:50|15595.5|15593.5|15595.5|15593.5|15596|15594|15595.4|15593.4|2
1631153340000|2021-09-09 02:09:00|15595.7|15593.7|15595.4|15593.4|15596|15594|15595.4|15593.4|2
1631153350000|2021-09-09 02:09:10|15595.5|15593.5|15595.4|15593.4|15595.5|15593.5|15595.2|15593.2|7
1631153360000|2021-09-09 02:09:20|15595.3|15593.3|15595.4|15593.4|15595.5|15593.5|15595.2|15593.2|5
1631153370000|2021-09-09 02:09:30|15595.5|15593.5|15596.7|15594.7|15596.7|15594.7|15595.5|15593.5|9
1631153380000|2021-09-09 02:09:40|15596.5|15594.5|15596.4|15594.4|15596.7|15594.7|15596.4|15594.4|4
1631153390000|2021-09-09 02:09:50|15595.9|15593.9|15596.2|15594.2|15596.4|15594.4|15595.9|15593.9|5
1631153400000|2021-09-09 02:10:00|15596|15594|15596.4|15594.4|15596.4|15594.4|15595.4|15593.4|5
1631153410000|2021-09-09 02:10:10|15596.5|15594.5|15597.4|15595.4|15597.4|15595.4|15596.4|15594.4|0
1631153420000|2021-09-09 02:10:20|15597.5|15595.5|15597.2|15595.2|15597.7|15595.7|15597.2|15595.2|16
1631153430000|2021-09-09 02:10:30|15597.3|15595.3|15597.5|15595.5|15598.2|15596.2|15597.3|15595.3|16
1631153440000|2021-09-09 02:10:40|15597.7|15595.7|15597.5|15595.5|15597.7|15595.7|15597.3|15595.3|3
1631153450000|2021-09-09 02:10:50|15597.4|15595.4|15597.4|15595.4|15597.7|15595.7|15597.2|15595.2|5
1631153460000|2021-09-09 02:11:00|15597.3|15595.3|15596.7|15594.7|15597.4|15595.4|15596.4|15594.4|7
1631153470000|2021-09-09 02:11:10|15596.8|15594.8|15597|15595|15597.4|15595.4|15596.7|15594.7|7
1631153480000|2021-09-09 02:11:20|15597.2|15595.2|15597.7|15595.7|15597.8|15595.8|15596.8|15594.8|2
1631153490000|2021-09-09 02:11:30|15597.5|15595.5|15597.2|15595.2|15597.5|15595.5|15596.9|15594.9|6
1631153500000|2021-09-09 02:11:40|15597.3|15595.3|15597.7|15595.7|15597.7|15595.7|15597|15595|3
1631153510000|2021-09-09 02:11:50|15597.5|15595.5|15597.5|15595.5|15597.8|15595.8|15597.5|15595.5|2
1631153520000|2021-09-09 02:12:00|15597.7|15595.7|15597.7|15595.7|15597.8|15595.8|15597.4|15595.4|5
1631153530000|2021-09-09 02:12:10|15597.4|15595.4|15598.4|15596.4|15598.4|15596.4|15597.4|15595.4|9
1631153540000|2021-09-09 02:12:20|15598.5|15596.5|15599.2|15597.2|15599.7|15597.7|15598.4|15596.4|34
1631153550000|2021-09-09 02:12:30|15599|15597|15599.2|15597.2|15599.2|15597.2|15598.9|15596.9|0
1631153560000|2021-09-09 02:12:40|15599.3|15597.3|15598.4|15596.4|15599.4|15597.4|15598.4|15596.4|6
1631153570000|2021-09-09 02:12:50|15598.3|15596.3|15598.4|15596.4|15598.4|15596.4|15597.8|15595.8|4
1631153580000|2021-09-09 02:13:00|15598.5|15596.5|15599.2|15597.2|15599.3|15597.3|15598.5|15596.5|2
1631153590000|2021-09-09 02:13:10|15599.3|15597.3|15598.9|15596.9|15599.3|15597.3|15598.8|15596.8|3
1631153600000|2021-09-09 02:13:20|15599|15597|15598.9|15596.9|15599.2|15597.2|15598.9|15596.9|1
1631153610000|2021-09-09 02:13:30|15598.7|15596.7|15598.9|15596.9|15599.3|15597.3|15598.5|15596.5|4
1631153620000|2021-09-09 02:13:40|15598.8|15596.8|15598.4|15596.4|15598.9|15596.9|15598.4|15596.4|3
1631153630000|2021-09-09 02:13:50|15598.3|15596.3|15597.9|15595.9|15598.4|15596.4|15597.9|15595.9|4
1631153640000|2021-09-09 02:14:00|15598|15596|15598.5|15596.5|15598.8|15596.8|15598|15596|3
1631153650000|2021-09-09 02:14:10|15598.7|15596.7|15599.2|15597.2|15599.3|15597.3|15598.7|15596.7|1
1631153660000|2021-09-09 02:14:20|15598.9|15596.9|15599.2|15597.2|15599.3|15597.3|15598.7|15596.7|4
1631153670000|2021-09-09 02:14:30|15599|15597|15599.2|15597.2|15599.4|15597.4|15599|15597|3
1631153680000|2021-09-09 02:14:40|15599|15597|15598.7|15596.7|15599|15597|15598.2|15596.2|15
1631153690000|2021-09-09 02:14:50|15598.5|15596.5|15599.4|15597.4|15599.5|15597.5|15598.4|15596.4|32
1631153700000|2021-09-09 02:15:00|15599.5|15597.5|15598.7|15596.7|15599.8|15597.8|15598.7|15596.7|8
1631153710000|2021-09-09 02:15:10|15598.8|15596.8|15599.4|15597.4|15599.4|15597.4|15598.7|15596.7|5
1631153720000|2021-09-09 02:15:20|15599.3|15597.3|15599.4|15597.4|15599.4|15597.4|15599|15597|2
1631153730000|2021-09-09 02:15:30|15599.3|15597.3|15599.4|15597.4|15599.5|15597.5|15599.2|15597.2|0
1631153740000|2021-09-09 02:15:40|15599.2|15597.2|15598.3|15596.3|15599.4|15597.4|15598.2|15596.2|8
1631153750000|2021-09-09 02:15:50|15598.4|15596.4|15598.2|15596.2|15598.5|15596.5|15598|15596|4
1631153760000|2021-09-09 02:16:00|15598|15596|15597.7|15595.7|15598.2|15596.2|15597.7|15595.7|4
1631153770000|2021-09-09 02:16:10|15597.8|15595.8|15598.5|15596.5|15598.7|15596.7|15597.8|15595.8|8
1631153780000|2021-09-09 02:16:20|15598.4|15596.4|15599.2|15597.2|15599.4|15597.4|15598.4|15596.4|5
1631153790000|2021-09-09 02:16:30|15599|15597|15598.2|15596.2|15599|15597|15598.2|15596.2|3
1631153800000|2021-09-09 02:16:40|15598.3|15596.3|15598.9|15596.9|15598.9|15596.9|15598|15596|5
1631153810000|2021-09-09 02:16:50|15598.8|15596.8|15598.7|15596.7|15598.8|15596.8|15598.7|15596.7|5
1631153820000|2021-09-09 02:17:00|15598.8|15596.8|15599.2|15597.2|15599.2|15597.2|15598.5|15596.5|13
1631153830000|2021-09-09 02:17:10|15599|15597|15599.4|15597.4|15600.3|15598.3|15599|15597|17
1631153840000|2021-09-09 02:17:20|15599.5|15597.5|15599.2|15597.2|15599.5|15597.5|15599.2|15597.2|1
1631153850000|2021-09-09 02:17:30|15599.3|15597.3|15599.2|15597.2|15599.3|15597.3|15599|15597|1
1631153860000|2021-09-09 02:17:40|15599|15597|15598.8|15596.8|15599.2|15597.2|15598.7|15596.7|2
1631153870000|2021-09-09 02:17:50|15598.9|15596.9|15598.5|15596.5|15598.9|15596.9|15598.5|15596.5|0
1631153880000|2021-09-09 02:18:00|15598.7|15596.7|15598.7|15596.7|15598.9|15596.9|15598.4|15596.4|3
1631153890000|2021-09-09 02:18:10|15598.8|15596.8|15598.5|15596.5|15598.9|15596.9|15598.5|15596.5|0
1631153900000|2021-09-09 02:18:20|15598.7|15596.7|15599.7|15597.7|15599.8|15597.8|15598.7|15596.7|7
1631153910000|2021-09-09 02:18:30|15599.8|15597.8|15600.8|15598.8|15600.8|15598.8|15599.7|15597.7|15
1631153920000|2021-09-09 02:18:40|15600.9|15598.9|15600.2|15598.2|15600.9|15598.9|15600|15598|13
1631153930000|2021-09-09 02:18:50|15600|15598|15599.9|15597.9|15600.2|15598.2|15599.7|15597.7|3
1631153940000|2021-09-09 02:19:00|15599.8|15597.8|15599.2|15597.2|15599.8|15597.8|15599|15597|6
1631153950000|2021-09-09 02:19:10|15599|15597|15599.3|15597.3|15599.7|15597.7|15599|15597|8
1631153960000|2021-09-09 02:19:20|15599.4|15597.4|15598.7|15596.7|15599.4|15597.4|15598.7|15596.7|4
1631153970000|2021-09-09 02:19:30|15598.8|15596.8|15598.7|15596.7|15599.2|15597.2|15598.5|15596.5|1
1631153980000|2021-09-09 02:19:40|15598.5|15596.5|15598.7|15596.7|15598.7|15596.7|15597.9|15595.9|11
1631153990000|2021-09-09 02:19:50|15598.5|15596.5|15598.5|15596.5|15598.8|15596.8|15598.3|15596.3|2
1631154000000|2021-09-09 02:20:00|15598.7|15596.7|15599.2|15597.2|15599.3|15597.3|15598.7|15596.7|2
1631154010000|2021-09-09 02:20:10|15599.3|15597.3|15598.9|15596.9|15599.4|15597.4|15598.9|15596.9|1
1631154020000|2021-09-09 02:20:20|15599.2|15597.2|15598.7|15596.7|15599.2|15597.2|15598.7|15596.7|3
1631154030000|2021-09-09 02:20:30|15598.4|15596.4|15598.7|15596.7|15598.7|15596.7|15598.4|15596.4|0
1631154040000|2021-09-09 02:20:40|15598.5|15596.5|15598.5|15596.5|15598.7|15596.7|15598.4|15596.4|4
1631154050000|2021-09-09 02:20:50|15598.7|15596.7|15599.3|15597.3|15599.7|15597.7|15598.7|15596.7|3
1631154060000|2021-09-09 02:21:00|15599.4|15597.4|15598.9|15596.9|15599.5|15597.5|15598.8|15596.8|3
1631154070000|2021-09-09 02:21:10|15599|15597|15598.9|15596.9|15599.3|15597.3|15598.9|15596.9|0
1631154080000|2021-09-09 02:21:20|15599|15597|15599.4|15597.4|15599.4|15597.4|15599|15597|0
1631154090000|2021-09-09 02:21:30|15599.3|15597.3|15599.7|15597.7|15599.7|15597.7|15599.2|15597.2|11
1631154100000|2021-09-09 02:21:40|15599.8|15597.8|15599.3|15597.3|15599.9|15597.9|15599.3|15597.3|18
1631154110000|2021-09-09 02:21:50|15599|15597|15598.4|15596.4|15599|15597|15598|15596|18
1631154120000|2021-09-09 02:22:00|15598.5|15596.5|15599.2|15597.2|15599.4|15597.4|15598.4|15596.4|16
1631154130000|2021-09-09 02:22:10|15599.3|15597.3|15598.4|15596.4|15599.7|15597.7|15598.4|15596.4|25
1631154140000|2021-09-09 02:22:20|15598.5|15596.5|15599.2|15597.2|15599.2|15597.2|15598.4|15596.4|22
1631154150000|2021-09-09 02:22:30|15599.3|15597.3|15598.7|15596.7|15599.3|15597.3|15598.5|15596.5|32
1631154160000|2021-09-09 02:22:40|15598.5|15596.5|15598.4|15596.4|15598.5|15596.5|15597.7|15595.7|47
1631154170000|2021-09-09 02:22:50|15598.3|15596.3|15598.7|15596.7|15599|15597|15598.3|15596.3|5
1631154180000|2021-09-09 02:23:00|15598.4|15596.4|15598.3|15596.3|15598.7|15596.7|15598.3|15596.3|3
1631154190000|2021-09-09 02:23:10|15598.4|15596.4|15597.7|15595.7|15598.4|15596.4|15597.7|15595.7|6
1631154200000|2021-09-09 02:23:20|15597.8|15595.8|15597.5|15595.5|15597.9|15595.9|15597|15595|20
1631154210000|2021-09-09 02:23:30|15597.4|15595.4|15597.9|15595.9|15597.9|15595.9|15597.4|15595.4|3
1631154220000|2021-09-09 02:23:40|15598|15596|15597.9|15595.9|15598|15596|15597.7|15595.7|0
1631154230000|2021-09-09 02:23:50|15598|15596|15598.7|15596.7|15598.8|15596.8|15597.9|15595.9|1
1631154240000|2021-09-09 02:24:00|15598.5|15596.5|15598.7|15596.7|15598.8|15596.8|15598.4|15596.4|5
1631154250000|2021-09-09 02:24:10|15598.5|15596.5|15598.7|15596.7|15598.8|15596.8|15598.4|15596.4|2
1631154260000|2021-09-09 02:24:20|15598.9|15596.9|15599.4|15597.4|15599.5|15597.5|15598.9|15596.9|3
1631154270000|2021-09-09 02:24:30|15599.3|15597.3|15598.7|15596.7|15599.3|15597.3|15598.5|15596.5|1
1631154280000|2021-09-09 02:24:40|15598.5|15596.5|15598.7|15596.7|15598.7|15596.7|15598.4|15596.4|1
1631154290000|2021-09-09 02:24:50|15598.8|15596.8|15598.7|15596.7|15598.8|15596.8|15598.3|15596.3|2
1631154300000|2021-09-09 02:25:00|15598.5|15596.5|15598.2|15596.2|15598.5|15596.5|15597.9|15595.9|3
1631154310000|2021-09-09 02:25:10|15598|15596|15596.7|15594.7|15598|15596|15596.2|15594.2|11
1631154320000|2021-09-09 02:25:20|15596.5|15594.5|15596.8|15594.8|15596.8|15594.8|15596.4|15594.4|7
1631154330000|2021-09-09 02:25:30|15596.7|15594.7|15597.2|15595.2|15597.3|15595.3|15596.3|15594.3|8
1631154340000|2021-09-09 02:25:40|15597.3|15595.3|15597.3|15595.3|15597.3|15595.3|15597.2|15595.2|1
1631154350000|2021-09-09 02:25:50|15597.2|15595.2|15596.7|15594.7|15597.2|15595.2|15596.5|15594.5|3
1631154360000|2021-09-09 02:26:00|15596.4|15594.4|15597.2|15595.2|15597.2|15595.2|15596.3|15594.3|9
1631154370000|2021-09-09 02:26:10|15597.4|15595.4|15597.4|15595.4|15597.7|15595.7|15597.2|15595.2|5
1631154380000|2021-09-09 02:26:20|15597.3|15595.3|15597.4|15595.4|15597.7|15595.7|15597.2|15595.2|0
1631154390000|2021-09-09 02:26:30|15597.2|15595.2|15597.2|15595.2|15597.4|15595.4|15597.2|15595.2|3
1631154400000|2021-09-09 02:26:40|15597.3|15595.3|15597.2|15595.2|15597.4|15595.4|15597.2|15595.2|0
1631154410000|2021-09-09 02:26:50|15597|15595|15596.9|15594.9|15597|15595|15596.9|15594.9|1
1631154420000|2021-09-09 02:27:00|15596.8|15594.8|15597|15595|15597.2|15595.2|15596.5|15594.5|3
1631154430000|2021-09-09 02:27:10|15596.9|15594.9|15598|15596|15598|15596|15596.9|15594.9|8
1631154440000|2021-09-09 02:27:20|15597.9|15595.9|15598.2|15596.2|15598.7|15596.7|15597.9|15595.9|6
1631154450000|2021-09-09 02:27:30|15598|15596|15598|15596|15598.3|15596.3|15597.5|15595.5|7
1631154460000|2021-09-09 02:27:40|15597.9|15595.9|15598.7|15596.7|15598.8|15596.8|15597.9|15595.9|6
1631154470000|2021-09-09 02:27:50|15598.8|15596.8|15599.2|15597.2|15599.2|15597.2|15598.5|15596.5|5
1631154480000|2021-09-09 02:28:00|15598.8|15596.8|15598.7|15596.7|15599.3|15597.3|15598.7|15596.7|9
1631154490000|2021-09-09 02:28:10|15598.8|15596.8|15598.2|15596.2|15598.8|15596.8|15598|15596|6
1631154500000|2021-09-09 02:28:20|15598|15596|15598.4|15596.4|15598.4|15596.4|15597.9|15595.9|11
1631154510000|2021-09-09 02:28:30|15598.5|15596.5|15598.5|15596.5|15598.9|15596.9|15598.5|15596.5|19
1631154520000|2021-09-09 02:28:40|15598.7|15596.7|15597.9|15595.9|15598.7|15596.7|15597.7|15595.7|6
1631154530000|2021-09-09 02:28:50|15597.7|15595.7|15598.2|15596.2|15598.3|15596.3|15597.7|15595.7|1
1631154540000|2021-09-09 02:29:00|15598.3|15596.3|15598.7|15596.7|15598.7|15596.7|15598.2|15596.2|0
1631154550000|2021-09-09 02:29:10|15598.8|15596.8|15598.7|15596.7|15598.9|15596.9|15598.7|15596.7|11
1631154560000|2021-09-09 02:29:20|15598.5|15596.5|15599.2|15597.2|15599.2|15597.2|15598.4|15596.4|6
1631154570000|2021-09-09 02:29:30|15599|15597|15598.7|15596.7|15599.2|15597.2|15598.7|15596.7|2
1631154580000|2021-09-09 02:29:40|15598.9|15596.9|15598.8|15596.8|15598.9|15596.9|15598.8|15596.8|1
1631154590000|2021-09-09 02:29:50|15598.9|15596.9|15599.2|15597.2|15599.3|15597.3|15598.9|15596.9|4
1631154600000|2021-09-09 02:30:00|15599.3|15597.3|15599.7|15597.7|15600|15598|15599.3|15597.3|18
1631154610000|2021-09-09 02:30:10|15599.8|15597.8|15599.4|15597.4|15599.9|15597.9|15599|15597|5
1631154620000|2021-09-09 02:30:20|15599.3|15597.3|15598.9|15596.9|15599.4|15597.4|15598.9|15596.9|4
1631154630000|2021-09-09 02:30:30|15598.8|15596.8|15598.2|15596.2|15598.8|15596.8|15598.2|15596.2|3
1631154640000|2021-09-09 02:30:40|15598.3|15596.3|15597.9|15595.9|15598.4|15596.4|15597.9|15595.9|3
1631154650000|2021-09-09 02:30:50|15598|15596|15597.7|15595.7|15598|15596|15597.7|15595.7|5
1631154660000|2021-09-09 02:31:00|15597.5|15595.5|15597.2|15595.2|15597.7|15595.7|15597.2|15595.2|2
1631154670000|2021-09-09 02:31:10|15597.3|15595.3|15597.7|15595.7|15597.7|15595.7|15597.2|15595.2|2
1631154680000|2021-09-09 02:31:20|15597.5|15595.5|15596.7|15594.7|15597.7|15595.7|15596.4|15594.4|8
1631154690000|2021-09-09 02:31:30|15596.8|15594.8|15598.4|15596.4|15598.4|15596.4|15596.8|15594.8|8
1631154700000|2021-09-09 02:31:40|15598.3|15596.3|15597.8|15595.8|15598.3|15596.3|15597.8|15595.8|1
1631154710000|2021-09-09 02:31:50|15597.7|15595.7|15597.5|15595.5|15597.9|15595.9|15597.4|15595.4|0
1631154720000|2021-09-09 02:32:00|15597.7|15595.7|15597.4|15595.4|15597.7|15595.7|15596.7|15594.7|14
1631154730000|2021-09-09 02:32:10|15597.3|15595.3|15596.9|15594.9|15597.4|15595.4|15596.7|15594.7|0
1631154740000|2021-09-09 02:32:20|15597|15595|15597.5|15595.5|15597.5|15595.5|15596.9|15594.9|10
1631154750000|2021-09-09 02:32:30|15597.4|15595.4|15597.5|15595.5|15597.7|15595.7|15597.3|15595.3|2
1631154760000|2021-09-09 02:32:40|15597.4|15595.4|15596.7|15594.7|15597.4|15595.4|15596.7|15594.7|6
1631154770000|2021-09-09 02:32:50|15596.8|15594.8|15596.9|15594.9|15597.2|15595.2|15596.8|15594.8|0
1631154780000|2021-09-09 02:33:00|15596.8|15594.8|15596.5|15594.5|15596.9|15594.9|15596.5|15594.5|0
1631154790000|2021-09-09 02:33:10|15596.7|15594.7|15596.4|15594.4|15596.7|15594.7|15596.3|15594.3|0
1631154800000|2021-09-09 02:33:20|15596.3|15594.3|15596.7|15594.7|15596.8|15594.8|15596|15594|11
1631154810000|2021-09-09 02:33:30|15596.5|15594.5|15596.4|15594.4|15597.2|15595.2|15596.3|15594.3|8
1631154820000|2021-09-09 02:33:40|15596.5|15594.5|15596.7|15594.7|15596.8|15594.8|15596.4|15594.4|9
1631154830000|2021-09-09 02:33:50|15596.8|15594.8|15597.3|15595.3|15597.4|15595.4|15596.8|15594.8|0
1631154840000|2021-09-09 02:34:00|15597.4|15595.4|15596.9|15594.9|15597.4|15595.4|15596.8|15594.8|2
1631154850000|2021-09-09 02:34:10|15596.8|15594.8|15596.9|15594.9|15596.9|15594.9|15596.5|15594.5|4
1631154860000|2021-09-09 02:34:20|15597|15595|15597.9|15595.9|15598.2|15596.2|15597|15595|15
1631154870000|2021-09-09 02:34:30|15597.8|15595.8|15597.4|15595.4|15597.9|15595.9|15597.4|15595.4|6
1631154880000|2021-09-09 02:34:40|15597.5|15595.5|15597|15595|15597.7|15595.7|15597|15595|0
1631154890000|2021-09-09 02:34:50|15596.9|15594.9|15596.5|15594.5|15597.2|15595.2|15595.9|15593.9|15
1631154900000|2021-09-09 02:35:00|15596.4|15594.4|15595.7|15593.7|15596.4|15594.4|15595.4|15593.4|43
1631154910000|2021-09-09 02:35:10|15595.8|15593.8|15596.4|15594.4|15596.4|15594.4|15595.5|15593.5|2
1631154920000|2021-09-09 02:35:20|15596.3|15594.3|15596.4|15594.4|15596.7|15594.7|15595.9|15593.9|2
1631154930000|2021-09-09 02:35:30|15596.5|15594.5|15596.7|15594.7|15596.8|15594.8|15596.5|15594.5|4
1631154940000|2021-09-09 02:35:40|15596.5|15594.5|15596.8|15594.8|15596.8|15594.8|15596.4|15594.4|4
1631154950000|2021-09-09 02:35:50|15596.7|15594.7|15596.7|15594.7|15596.8|15594.8|15596.4|15594.4|4
1631154960000|2021-09-09 02:36:00|15596.5|15594.5|15596.4|15594.4|15596.5|15594.5|15596.3|15594.3|3
1631154970000|2021-09-09 02:36:10|15596.5|15594.5|15596.2|15594.2|15596.5|15594.5|15595.9|15593.9|2
1631154980000|2021-09-09 02:36:20|15596|15594|15596.3|15594.3|15596.3|15594.3|15595.9|15593.9|7
1631154990000|2021-09-09 02:36:30|15596.2|15594.2|15596.2|15594.2|15596.2|15594.2|15595.9|15593.9|13
1631155000000|2021-09-09 02:36:40|15596|15594|15595.4|15593.4|15596.3|15594.3|15595.4|15593.4|5
1631155010000|2021-09-09 02:36:50|15595.5|15593.5|15595.4|15593.4|15595.5|15593.5|15595.3|15593.3|4
1631155020000|2021-09-09 02:37:00|15595.8|15593.8|15596.7|15594.7|15596.9|15594.9|15595.5|15593.5|20
1631155030000|2021-09-09 02:37:10|15596.9|15594.9|15596.8|15594.8|15597.3|15595.3|15596.7|15594.7|12
1631155040000|2021-09-09 02:37:20|15596.7|15594.7|15596.9|15594.9|15596.9|15594.9|15596.4|15594.4|2
1631155050000|2021-09-09 02:37:30|15596.8|15594.8|15596.9|15594.9|15596.9|15594.9|15596.5|15594.5|4
1631155060000|2021-09-09 02:37:40|15596.8|15594.8|15596.9|15594.9|15596.9|15594.9|15596.7|15594.7|0
1631155070000|2021-09-09 02:37:50|15596.8|15594.8|15596.4|15594.4|15596.9|15594.9|15596.4|15594.4|4
1631155080000|2021-09-09 02:38:00|15596.3|15594.3|15597.4|15595.4|15597.4|15595.4|15596.3|15594.3|15
1631155090000|2021-09-09 02:38:10|15597.3|15595.3|15597.7|15595.7|15597.7|15595.7|15596.9|15594.9|4
1631155100000|2021-09-09 02:38:20|15597.8|15595.8|15597.9|15595.9|15598|15596|15597.7|15595.7|2
1631155110000|2021-09-09 02:38:30|15598|15596|15598.4|15596.4|15598.4|15596.4|15597.9|15595.9|3
1631155120000|2021-09-09 02:38:40|15598.5|15596.5|15598.7|15596.7|15598.7|15596.7|15598.5|15596.5|6
1631155130000|2021-09-09 02:38:50|15598.5|15596.5|15598.5|15596.5|15598.7|15596.7|15598.4|15596.4|3
1631155140000|2021-09-09 02:39:00|15598.7|15596.7|15598.7|15596.7|15598.7|15596.7|15598|15596|2
1631155150000|2021-09-09 02:39:10|15598.3|15596.3|15598.3|15596.3|15598.4|15596.4|15598.2|15596.2|2
1631155160000|2021-09-09 02:39:20|15598.4|15596.4|15598|15596|15598.4|15596.4|15597.9|15595.9|1
1631155170000|2021-09-09 02:39:30|15597.9|15595.9|15597.9|15595.9|15598.3|15596.3|15597.8|15595.8|2
1631155180000|2021-09-09 02:39:40|15598|15596|15598.3|15596.3|15598.7|15596.7|15598|15596|0
1631155190000|2021-09-09 02:39:50|15598.4|15596.4|15598|15596|15598.7|15596.7|15598|15596|2
1631155200000|2021-09-09 02:40:00|15597.9|15595.9|15598.7|15596.7|15599|15597|15597.9|15595.9|13
1631155210000|2021-09-09 02:40:10|15598.5|15596.5|15598.4|15596.4|15598.9|15596.9|15598.4|15596.4|6
1631155220000|2021-09-09 02:40:20|15598.5|15596.5|15597.9|15595.9|15598.5|15596.5|15597.9|15595.9|10
1631155230000|2021-09-09 02:40:30|15598|15596|15598|15596|15598|15596|15597.9|15595.9|3
1631155240000|2021-09-09 02:40:40|15598.2|15596.2|15597.4|15595.4|15598.2|15596.2|15597.4|15595.4|5
1631155250000|2021-09-09 02:40:50|15597.5|15595.5|15597.7|15595.7|15597.7|15595.7|15597.4|15595.4|1
1631155260000|2021-09-09 02:41:00|15597.8|15595.8|15597.7|15595.7|15598|15596|15597.4|15595.4|2
1631155270000|2021-09-09 02:41:10|15597.5|15595.5|15597.9|15595.9|15597.9|15595.9|15597.4|15595.4|1
1631155280000|2021-09-09 02:41:20|15597.8|15595.8|15597.4|15595.4|15597.9|15595.9|15597.4|15595.4|3
1631155290000|2021-09-09 02:41:30|15597.7|15595.7|15597.4|15595.4|15597.8|15595.8|15597.4|15595.4|2
1631155300000|2021-09-09 02:41:40|15597.5|15595.5|15596.9|15594.9|15597.7|15595.7|15596.8|15594.8|8
1631155310000|2021-09-09 02:41:50|15596.8|15594.8|15596|15594|15596.9|15594.9|15595.9|15593.9|11
1631155320000|2021-09-09 02:42:00|15596.2|15594.2|15596.2|15594.2|15596.7|15594.7|15596|15594|8
1631155330000|2021-09-09 02:42:10|15596.3|15594.3|15596.4|15594.4|15596.7|15594.7|15596.3|15594.3|2
1631155340000|2021-09-09 02:42:20|15596.5|15594.5|15596.2|15594.2|15596.5|15594.5|15595.9|15593.9|10
1631155350000|2021-09-09 02:42:30|15595.7|15593.7|15596.2|15594.2|15596.5|15594.5|15595.7|15593.7|11
1631155360000|2021-09-09 02:42:40|15596|15594|15596.4|15594.4|15596.7|15594.7|15596|15594|4
1631155370000|2021-09-09 02:42:50|15596.3|15594.3|15595.7|15593.7|15596.4|15594.4|15595.5|15593.5|5
1631155380000|2021-09-09 02:43:00|15595.4|15593.4|15595.4|15593.4|15595.4|15593.4|15595.3|15593.3|4
1631155390000|2021-09-09 02:43:10|15595.3|15593.3|15594.9|15592.9|15595.3|15593.3|15594.4|15592.4|21
1631155400000|2021-09-09 02:43:20|15594.8|15592.8|15594.9|15592.9|15594.9|15592.9|15594.7|15592.7|0
1631155410000|2021-09-09 02:43:30|15594.8|15592.8|15594.9|15592.9|15594.9|15592.9|15594.8|15592.8|1
1631155420000|2021-09-09 02:43:40|15594.8|15592.8|15594.9|15592.9|15594.9|15592.9|15594.2|15592.2|10
1631155430000|2021-09-09 02:43:50|15594.8|15592.8|15594.7|15592.7|15594.9|15592.9|15594.3|15592.3|8
1631155440000|2021-09-09 02:44:00|15594.5|15592.5|15594.4|15592.4|15594.7|15592.7|15594.4|15592.4|5
1631155450000|2021-09-09 02:44:10|15594.5|15592.5|15594.4|15592.4|15594.5|15592.5|15594.3|15592.3|3
1631155460000|2021-09-09 02:44:20|15594.5|15592.5|15594.7|15592.7|15594.8|15592.8|15594.4|15592.4|4
1631155470000|2021-09-09 02:44:30|15594.9|15592.9|15594.9|15592.9|15595.2|15593.2|15594.9|15592.9|31
1631155480000|2021-09-09 02:44:40|15595|15593|15596.3|15594.3|15596.4|15594.4|15595|15593|24
1631155490000|2021-09-09 02:44:50|15596.2|15594.2|15595.2|15593.2|15596.2|15594.2|15595.2|15593.2|6
1631155500000|2021-09-09 02:45:00|15595|15593|15593.4|15591.4|15595|15593|15592.9|15590.9|31
1631155510000|2021-09-09 02:45:10|15593.5|15591.5|15593.9|15591.9|15594.2|15592.2|15593.5|15591.5|3
1631155520000|2021-09-09 02:45:20|15593.8|15591.8|15592.9|15590.9|15593.9|15591.9|15592.8|15590.8|18
1631155530000|2021-09-09 02:45:30|15593|15591|15592.4|15590.4|15593.2|15591.2|15592.4|15590.4|15
1631155540000|2021-09-09 02:45:40|15592.5|15590.5|15592.2|15590.2|15592.5|15590.5|15591.8|15589.8|26
1631155550000|2021-09-09 02:45:50|15592|15590|15592.3|15590.3|15592.3|15590.3|15591.9|15589.9|4
1631155560000|2021-09-09 02:46:00|15592.2|15590.2|15592.9|15590.9|15593.2|15591.2|15591.7|15589.7|26
1631155570000|2021-09-09 02:46:10|15592.8|15590.8|15593.3|15591.3|15593.7|15591.7|15592.8|15590.8|8
1631155580000|2021-09-09 02:46:20|15593.4|15591.4|15593.4|15591.4|15593.4|15591.4|15593.2|15591.2|3
1631155590000|2021-09-09 02:46:30|15593.3|15591.3|15592.9|15590.9|15593.4|15591.4|15592.8|15590.8|3
1631155600000|2021-09-09 02:46:40|15593|15591|15592.9|15590.9|15593.2|15591.2|15592.9|15590.9|1
1631155610000|2021-09-09 02:46:50|15592.8|15590.8|15592.9|15590.9|15592.9|15590.9|15592.3|15590.3|12
1631155620000|2021-09-09 02:47:00|15593|15591|15592.8|15590.8|15593.4|15591.4|15592.8|15590.8|15
1631155630000|2021-09-09 02:47:10|15592.7|15590.7|15593.2|15591.2|15593.2|15591.2|15592.5|15590.5|3
1631155640000|2021-09-09 02:47:20|15593|15591|15592.5|15590.5|15593.4|15591.4|15592.4|15590.4|4
1631155650000|2021-09-09 02:47:30|15592.4|15590.4|15592.7|15590.7|15592.8|15590.8|15592.3|15590.3|6
1631155660000|2021-09-09 02:47:40|15592.8|15590.8|15592.8|15590.8|15593|15591|15592.4|15590.4|24
1631155670000|2021-09-09 02:47:50|15592.7|15590.7|15592.4|15590.4|15593|15591|15592.4|15590.4|5
1631155680000|2021-09-09 02:48:00|15592.3|15590.3|15592.9|15590.9|15593|15591|15592.3|15590.3|3
1631155690000|2021-09-09 02:48:10|15592.8|15590.8|15593.3|15591.3|15593.3|15591.3|15592.7|15590.7|10
1631155700000|2021-09-09 02:48:20|15592.8|15590.8|15592.9|15590.9|15593|15591|15592.7|15590.7|5
1631155710000|2021-09-09 02:48:30|15593|15591|15592.4|15590.4|15593.2|15591.2|15592.3|15590.3|1
1631155720000|2021-09-09 02:48:40|15592.3|15590.3|15592.4|15590.4|15592.7|15590.7|15592.3|15590.3|1
1631155730000|2021-09-09 02:48:50|15592.7|15590.7|15592.7|15590.7|15592.7|15590.7|15592.7|15590.7|3
1631155740000|2021-09-09 02:49:00|15592.8|15590.8|15592.7|15590.7|15593|15591|15592.4|15590.4|11
1631155750000|2021-09-09 02:49:10|15592.8|15590.8|15593.2|15591.2|15593.3|15591.3|15592.8|15590.8|5
1631155760000|2021-09-09 02:49:20|15593.3|15591.3|15593.7|15591.7|15593.7|15591.7|15593.2|15591.2|18
1631155770000|2021-09-09 02:49:30|15593.4|15591.4|15594|15592|15594.2|15592.2|15593.4|15591.4|3
1631155780000|2021-09-09 02:49:40|15593.9|15591.9|15593.8|15591.8|15594|15592|15593.7|15591.7|7
1631155790000|2021-09-09 02:49:50|15593.7|15591.7|15593.4|15591.4|15593.8|15591.8|15593.4|15591.4|2
1631155800000|2021-09-09 02:50:00|15593.5|15591.5|15593.3|15591.3|15593.5|15591.5|15592.9|15590.9|7
1631155810000|2021-09-09 02:50:10|15593.2|15591.2|15593.2|15591.2|15593.4|15591.4|15592.9|15590.9|0
1631155820000|2021-09-09 02:50:20|15593|15591|15592.9|15590.9|15593|15591|15592.9|15590.9|0
1631155830000|2021-09-09 02:50:30|15593|15591|15592.9|15590.9|15593|15591|15592.9|15590.9|1
1631155840000|2021-09-09 02:50:40|15592.8|15590.8|15592.7|15590.7|15592.9|15590.9|15592.2|15590.2|13
1631155850000|2021-09-09 02:50:50|15592.5|15590.5|15592.4|15590.4|15592.7|15590.7|15592.4|15590.4|2
1631155860000|2021-09-09 02:51:00|15592.3|15590.3|15591.9|15589.9|15592.4|15590.4|15591.8|15589.8|6
1631155870000|2021-09-09 02:51:10|15592|15590|15592.2|15590.2|15592.3|15590.3|15591.7|15589.7|12
1631155880000|2021-09-09 02:51:20|15592.3|15590.3|15592.4|15590.4|15592.5|15590.5|15592.2|15590.2|4
1631155890000|2021-09-09 02:51:30|15592.5|15590.5|15592.9|15590.9|15593|15591|15592.4|15590.4|5
1631155900000|2021-09-09 02:51:40|15593|15591|15593.4|15591.4|15593.5|15591.5|15592.9|15590.9|5
1631155910000|2021-09-09 02:51:50|15593.5|15591.5|15593.5|15591.5|15593.9|15591.9|15593.4|15591.4|6
1631155920000|2021-09-09 02:52:00|15593.4|15591.4|15593.9|15591.9|15594.4|15592.4|15593.4|15591.4|8
1631155930000|2021-09-09 02:52:10|15593.8|15591.8|15594.2|15592.2|15594.3|15592.3|15593.8|15591.8|3
1631155940000|2021-09-09 02:52:20|15594.3|15592.3|15594.5|15592.5|15594.7|15592.7|15594.2|15592.2|8
1631155950000|2021-09-09 02:52:30|15594.4|15592.4|15594.7|15592.7|15594.8|15592.8|15594.4|15592.4|3
1631155960000|2021-09-09 02:52:40|15594.8|15592.8|15594.7|15592.7|15594.8|15592.8|15594.4|15592.4|7
1631155970000|2021-09-09 02:52:50|15594.5|15592.5|15594.5|15592.5|15594.7|15592.7|15594.4|15592.4|0
1631155980000|2021-09-09 02:53:00|15594.4|15592.4|15593.9|15591.9|15594.4|15592.4|15593.8|15591.8|5
1631155990000|2021-09-09 02:53:10|15593.8|15591.8|15593.9|15591.9|15593.9|15591.9|15593.7|15591.7|3
1631156000000|2021-09-09 02:53:20|15593.8|15591.8|15593.7|15591.7|15593.8|15591.8|15593.7|15591.7|0
1631156010000|2021-09-09 02:53:30|15593.5|15591.5|15593.4|15591.4|15593.5|15591.5|15593.4|15591.4|6
1631156020000|2021-09-09 02:53:40|15593.5|15591.5|15593.4|15591.4|15593.5|15591.5|15592.8|15590.8|5
1631156030000|2021-09-09 02:53:50|15593.8|15591.8|15593.7|15591.7|15593.8|15591.8|15593.7|15591.7|6
1631156040000|2021-09-09 02:54:00|15593.5|15591.5|15593.2|15591.2|15593.5|15591.5|15593.2|15591.2|6
1631156050000|2021-09-09 02:54:10|15593.3|15591.3|15592.9|15590.9|15593.3|15591.3|15592.9|15590.9|4
1631156060000|2021-09-09 02:54:20|15593|15591|15593|15591|15593.4|15591.4|15592.8|15590.8|6
1631156070000|2021-09-09 02:54:30|15593.2|15591.2|15592.9|15590.9|15593.2|15591.2|15592.8|15590.8|5
1631156080000|2021-09-09 02:54:40|15593|15591|15592.4|15590.4|15593|15591|15592.4|15590.4|6
1631156090000|2021-09-09 02:54:50|||||||||9
1631156100000|2021-09-09 02:55:00|||||||||3
1631156110000|2021-09-09 02:55:10|15592.5|15590.5|15592.5|15590.5|15592.7|15590.7|15592.4|15590.4|8
1631156120000|2021-09-09 02:55:20|15592.7|15590.7|15592.9|15590.9|15592.9|15590.9|15592.7|15590.7|4
1631156130000|2021-09-09 02:55:30|15593|15591|15592|15590|15593|15591|15591.9|15589.9|11
1631156140000|2021-09-09 02:55:40|15591.9|15589.9|15590.9|15588.9|15591.9|15589.9|15590.4|15588.4|60
1631156150000|2021-09-09 02:55:50|15590.7|15588.7|15590.9|15588.9|15590.9|15588.9|15590.7|15588.7|4
1631156160000|2021-09-09 02:56:00|15590.8|15588.8|15591.9|15589.9|15592|15590|15590.5|15588.5|9
1631156170000|2021-09-09 02:56:10|15591.7|15589.7|15591.9|15589.9|15592.2|15590.2|15591.7|15589.7|2
1631156180000|2021-09-09 02:56:20|15592|15590|15591.9|15589.9|15592|15590|15591.8|15589.8|1
1631156190000|2021-09-09 02:56:30|15592|15590|15592.4|15590.4|15592.4|15590.4|15591.9|15589.9|2
1631156200000|2021-09-09 02:56:40|15592.3|15590.3|15592.4|15590.4|15592.8|15590.8|15592.2|15590.2|5
1631156210000|2021-09-09 02:56:50|15592.5|15590.5|15592.4|15590.4|15592.7|15590.7|15592.4|15590.4|1
1631156220000|2021-09-09 02:57:00|15592.5|15590.5|15592.9|15590.9|15592.9|15590.9|15592.4|15590.4|3
1631156230000|2021-09-09 02:57:10|15593.2|15591.2|15593.5|15591.5|15593.8|15591.8|15593|15591|25
1631156240000|2021-09-09 02:57:20|15593.7|15591.7|15593.8|15591.8|15593.9|15591.9|15593.3|15591.3|3
1631156250000|2021-09-09 02:57:30|15593.9|15591.9|15594.4|15592.4|15594.5|15592.5|15593.9|15591.9|3
1631156260000|2021-09-09 02:57:40|15594.3|15592.3|15593.9|15591.9|15594.3|15592.3|15593.9|15591.9|3
1631156270000|2021-09-09 02:57:50|15594|15592|15594.3|15592.3|15594.4|15592.4|15593.9|15591.9|6
1631156280000|2021-09-09 02:58:00|15594.2|15592.2|15593.9|15591.9|15594.4|15592.4|15593.8|15591.8|5
1631156290000|2021-09-09 02:58:10|15594|15592|15594|15592|15594.2|15592.2|15593.8|15591.8|1
1631156300000|2021-09-09 02:58:20|15594.2|15592.2|15594.5|15592.5|15594.5|15592.5|15594|15592|6
1631156310000|2021-09-09 02:58:30|15594.4|15592.4|15594.7|15592.7|15594.9|15592.9|15594.4|15592.4|0
1631156320000|2021-09-09 02:58:40|15594.5|15592.5|15594.4|15592.4|15594.9|15592.9|15594.4|15592.4|14
1631156330000|2021-09-09 02:58:50|15594.5|15592.5|15594|15592|15594.5|15592.5|15593.9|15591.9|4
1631156340000|2021-09-09 02:59:00|15593.9|15591.9|15594.4|15592.4|15594.4|15592.4|15593.9|15591.9|6
1631156350000|2021-09-09 02:59:10|15594.3|15592.3|15593.4|15591.4|15594.3|15592.3|15593.4|15591.4|7
1631156360000|2021-09-09 02:59:20|15593.5|15591.5|15593.4|15591.4|15593.5|15591.5|15593.4|15591.4|0
1631156370000|2021-09-09 02:59:30|15593.7|15591.7|15593.7|15591.7|15593.8|15591.8|15593.2|15591.2|2
1631156380000|2021-09-09 02:59:40|15593.5|15591.5|15593.4|15591.4|15593.7|15591.7|15593.2|15591.2|7
1631156390000|2021-09-09 02:59:50|15593.7|15591.7|15594.2|15592.2|15594.4|15592.4|15593.7|15591.7|6
1631156400000|2021-09-09 03:00:00|15593.9|15591.9|15593.8|15591.8|15593.9|15591.9|15593.5|15591.5|7
1631156410000|2021-09-09 03:00:10|15593.7|15591.7|15592.9|15590.9|15593.7|15591.7|15592.8|15590.8|12
1631156420000|2021-09-09 03:00:20|15593.3|15591.3|15593.9|15591.9|15594|15592|15593.3|15591.3|4
1631156430000|2021-09-09 03:00:30|15593.8|15591.8|15593.4|15591.4|15593.9|15591.9|15593.4|15591.4|12
1631156440000|2021-09-09 03:00:40|15593.5|15591.5|15593.9|15591.9|15594.2|15592.2|15593.4|15591.4|6
1631156450000|2021-09-09 03:00:50|15593.8|15591.8|15594.2|15592.2|15594.3|15592.3|15593.8|15591.8|2
1631156460000|2021-09-09 03:01:00|15594.4|15592.4|15594.2|15592.2|15594.4|15592.4|15593.9|15591.9|17
1631156470000|2021-09-09 03:01:10|15594|15592|15594.2|15592.2|15594.3|15592.3|15594|15592|0
1631156480000|2021-09-09 03:01:20|15594|15592|15593.4|15591.4|15594.2|15592.2|15593.2|15591.2|1
1631156490000|2021-09-09 03:01:30|15593.3|15591.3|15593.4|15591.4|15593.5|15591.5|15593.3|15591.3|0
1631156500000|2021-09-09 03:01:40|15593.3|15591.3|15593.2|15591.2|15593.4|15591.4|15593.2|15591.2|0
1631156510000|2021-09-09 03:01:50|15593.3|15591.3|15593.3|15591.3|15593.3|15591.3|15592.9|15590.9|4
1631156520000|2021-09-09 03:02:00|15593.4|15591.4|15594.3|15592.3|15594.4|15592.4|15593.4|15591.4|5
1631156530000|2021-09-09 03:02:10|15594.2|15592.2|15593.9|15591.9|15594.4|15592.4|15593.9|15591.9|2
1631156540000|2021-09-09 03:02:20|15593.7|15591.7|15594.5|15592.5|15594.5|15592.5|15593.5|15591.5|11
1631156550000|2021-09-09 03:02:30|15594.4|15592.4|15594.4|15592.4|15594.5|15592.5|15594.4|15592.4|0
1631156560000|2021-09-09 03:02:40|15594.7|15592.7|15594.7|15592.7|15594.7|15592.7|15594.7|15592.7|2
1631156570000|2021-09-09 03:02:50|15594.8|15592.8|15594.9|15592.9|15595.4|15593.4|15594.7|15592.7|12
1631156580000|2021-09-09 03:03:00|15594.7|15592.7|15595.4|15593.4|15595.5|15593.5|15594.7|15592.7|6
1631156590000|2021-09-09 03:03:10|15595.5|15593.5|15596.2|15594.2|15596.9|15594.9|15595.5|15593.5|32
1631156600000|2021-09-09 03:03:20|15596|15594|15595.9|15593.9|15596.2|15594.2|15595.9|15593.9|2
1631156610000|2021-09-09 03:03:30|15596.2|15594.2|15595.4|15593.4|15596.2|15594.2|15595.4|15593.4|7
1631156620000|2021-09-09 03:03:40|15595.5|15593.5|15595.4|15593.4|15595.7|15593.7|15595.2|15593.2|2
1631156630000|2021-09-09 03:03:50|15595.7|15593.7|15595.7|15593.7|15595.7|15593.7|15595.5|15593.5|2
1631156640000|2021-09-09 03:04:00|15595.4|15593.4|15596.5|15594.5|15596.5|15594.5|15594.9|15592.9|8
1631156650000|2021-09-09 03:04:10|15596.4|15594.4|15595.9|15593.9|15596.4|15594.4|15595.8|15593.8|2
1631156660000|2021-09-09 03:04:20|15595.8|15593.8|15596.2|15594.2|15596.2|15594.2|15595.8|15593.8|0
1631156670000|2021-09-09 03:04:30|15596.3|15594.3|15595.9|15593.9|15596.3|15594.3|15595.8|15593.8|2
1631156680000|2021-09-09 03:04:40|15596|15594|15596.2|15594.2|15596.3|15594.3|15595.8|15593.8|2
1631156690000|2021-09-09 03:04:50|15596|15594|15596.4|15594.4|15596.7|15594.7|15596|15594|1
1631156700000|2021-09-09 03:05:00|15596.3|15594.3|15595.7|15593.7|15596.3|15594.3|15595.5|15593.5|8
1631156710000|2021-09-09 03:05:10|15595.8|15593.8|15595.9|15593.9|15596|15594|15595.8|15593.8|0
1631156720000|2021-09-09 03:05:20|15596|15594|15596.5|15594.5|15596.5|15594.5|15596|15594|1
1631156730000|2021-09-09 03:05:30|15596.4|15594.4|15596.9|15594.9|15596.9|15594.9|15596.2|15594.2|5
1631156740000|2021-09-09 03:05:40|15597.2|15595.2|15596.7|15594.7|15597.4|15595.4|15596.7|15594.7|23
1631156750000|2021-09-09 03:05:50|15596.8|15594.8|15596.4|15594.4|15596.8|15594.8|15596|15594|7
1631156760000|2021-09-09 03:06:00|15596.7|15594.7|15596.7|15594.7|15596.9|15594.9|15596.5|15594.5|5
1631156770000|2021-09-09 03:06:10|15596.5|15594.5|15596.5|15594.5|15596.8|15594.8|15596.2|15594.2|5
1631156780000|2021-09-09 03:06:20|15596.7|15594.7|15596.9|15594.9|15597|15595|15596.5|15594.5|9
1631156790000|2021-09-09 03:06:30|15597|15595|15597.2|15595.2|15597.8|15595.8|15597|15595|9
1631156800000|2021-09-09 03:06:40|15597.3|15595.3|15597.5|15595.5|15597.7|15595.7|15597.3|15595.3|4
1631156810000|2021-09-09 03:06:50|15597.7|15595.7|15597.7|15595.7|15597.9|15595.9|15597.4|15595.4|8
1631156820000|2021-09-09 03:07:00|15597.5|15595.5|15597.9|15595.9|15598|15596|15597.5|15595.5|10
1631156830000|2021-09-09 03:07:10|15598|15596|15598.4|15596.4|15598.5|15596.5|15598|15596|9
1631156840000|2021-09-09 03:07:20|15598.3|15596.3|15598.4|15596.4|15598.5|15596.5|15598.3|15596.3|6
1631156850000|2021-09-09 03:07:30|15598.3|15596.3|15598.4|15596.4|15598.5|15596.5|15598|15596|6
1631156860000|2021-09-09 03:07:40|15598.3|15596.3|15597.4|15595.4|15598.4|15596.4|15597.4|15595.4|11
1631156870000|2021-09-09 03:07:50|15597.7|15595.7|15596.9|15594.9|15597.9|15595.9|15596.9|15594.9|10
1631156880000|2021-09-09 03:08:00|15596.8|15594.8|15597.2|15595.2|15597.2|15595.2|15596.8|15594.8|1
1631156890000|2021-09-09 03:08:10|15597.3|15595.3|15597.5|15595.5|15597.9|15595.9|15597.3|15595.3|8
1631156900000|2021-09-09 03:08:20|15597.4|15595.4|15597|15595|15597.4|15595.4|15597|15595|5
1631156910000|2021-09-09 03:08:30|15597.2|15595.2|15596.9|15594.9|15597.2|15595.2|15596.7|15594.7|3
1631156920000|2021-09-09 03:08:40|15596.4|15594.4|15596.4|15594.4|15596.4|15594.4|15596.3|15594.3|2
1631156930000|2021-09-09 03:08:50|15596.2|15594.2|15596.7|15594.7|15596.7|15594.7|15596.2|15594.2|1
1631156940000|2021-09-09 03:09:00|15596.8|15594.8|15596.9|15594.9|15596.9|15594.9|15596.4|15594.4|5
1631156950000|2021-09-09 03:09:10|15596.7|15594.7|15596.8|15594.8|15596.9|15594.9|15596.7|15594.7|2
1631156960000|2021-09-09 03:09:20|15596.9|15594.9|15596.2|15594.2|15596.9|15594.9|15596.2|15594.2|2
1631156970000|2021-09-09 03:09:30|15596.3|15594.3|15597.7|15595.7|15597.9|15595.9|15596.3|15594.3|8
1631156980000|2021-09-09 03:09:40|15597.8|15595.8|15597.5|15595.5|15597.8|15595.8|15597.4|15595.4|2
1631156990000|2021-09-09 03:09:50|15597.4|15595.4|15597.5|15595.5|15597.7|15595.7|15597.4|15595.4|1
1631157000000|2021-09-09 03:10:00|15597.4|15595.4|15596.8|15594.8|15597.5|15595.5|15596.8|15594.8|0
1631157010000|2021-09-09 03:10:10|15596.9|15594.9|15596.4|15594.4|15597.2|15595.2|15596.3|15594.3|23
1631157020000|2021-09-09 03:10:20|15596.5|15594.5|15596.8|15594.8|15596.8|15594.8|15596.2|15594.2|18
1631157030000|2021-09-09 03:10:30|15596.7|15594.7|15596.5|15594.5|15596.7|15594.7|15596.4|15594.4|0
1631157040000|2021-09-09 03:10:40|15596.4|15594.4|15596.4|15594.4|15596.8|15594.8|15596.3|15594.3|1
1631157050000|2021-09-09 03:10:50|15596.5|15594.5|15596.5|15594.5|15596.7|15594.7|15596.4|15594.4|0
1631157060000|2021-09-09 03:11:00|15596.7|15594.7|15596.4|15594.4|15596.7|15594.7|15596.4|15594.4|0
1631157070000|2021-09-09 03:11:10|15596.5|15594.5|15596.4|15594.4|15596.7|15594.7|15596.4|15594.4|0
1631157080000|2021-09-09 03:11:20|15596.3|15594.3|15596.4|15594.4|15596.4|15594.4|15596.3|15594.3|2
1631157090000|2021-09-09 03:11:30|15596.5|15594.5|15596.5|15594.5|15596.5|15594.5|15596.5|15594.5|0
1631157100000|2021-09-09 03:11:40|15596.4|15594.4|15596.4|15594.4|15596.4|15594.4|15596.4|15594.4|4
1631157110000|2021-09-09 03:11:50|15596.3|15594.3|15596.2|15594.2|15596.3|15594.3|15596|15594|9
1631157120000|2021-09-09 03:12:00|15596.3|15594.3|15596.4|15594.4|15596.7|15594.7|15596.2|15594.2|3
1631157130000|2021-09-09 03:12:10|15596.3|15594.3|15596.4|15594.4|15596.5|15594.5|15596.2|15594.2|1
1631157140000|2021-09-09 03:12:20|15596.3|15594.3|15595.4|15593.4|15596.4|15594.4|15595.4|15593.4|5
1631157150000|2021-09-09 03:12:30|15595.5|15593.5|15595.7|15593.7|15595.7|15593.7|15595.4|15593.4|1
1631157160000|2021-09-09 03:12:40|15595.5|15593.5|15595.3|15593.3|15595.7|15593.7|15594.9|15592.9|12
1631157170000|2021-09-09 03:12:50|15595.4|15593.4|15595.7|15593.7|15595.8|15593.8|15595.4|15593.4|3
1631157180000|2021-09-09 03:13:00|15595.8|15593.8|15595.4|15593.4|15595.8|15593.8|15595.4|15593.4|2
1631157190000|2021-09-09 03:13:10|15595.3|15593.3|15594.4|15592.4|15595.3|15593.3|15594.4|15592.4|8
1631157200000|2021-09-09 03:13:20|15594.5|15592.5|15594.4|15592.4|15594.5|15592.5|15594.3|15592.3|1
1631157210000|2021-09-09 03:13:30|15594.5|15592.5|15594.4|15592.4|15594.5|15592.5|15594.3|15592.3|2
1631157220000|2021-09-09 03:13:40|15594.3|15592.3|15593.7|15591.7|15594.4|15592.4|15593.7|15591.7|1
1631157230000|2021-09-09 03:13:50|15593.8|15591.8|15594.2|15592.2|15594.2|15592.2|15593.7|15591.7|6
1631157240000|2021-09-09 03:14:00|15594.3|15592.3|15594.2|15592.2|15594.3|15592.3|15594|15592|1
1631157250000|2021-09-09 03:14:10|15594.3|15592.3|15594.4|15592.4|15594.4|15592.4|15594.3|15592.3|2
1631157260000|2021-09-09 03:14:20|15594.5|15592.5|15594.5|15592.5|15594.5|15592.5|15594.5|15592.5|0
1631157270000|2021-09-09 03:14:30|15594.4|15592.4|15594.4|15592.4|15594.5|15592.5|15594.4|15592.4|4
1631157280000|2021-09-09 03:14:40|15594.2|15592.2|15594.4|15592.4|15594.4|15592.4|15594.2|15592.2|2
1631157290000|2021-09-09 03:14:50|15594.2|15592.2|15594.2|15592.2|15594.3|15592.3|15594.2|15592.2|3
1631157300000|2021-09-09 03:15:00|15594.3|15592.3|15594|15592|15594.4|15592.4|15594|15592|3
1631157310000|2021-09-09 03:15:10|15593.9|15591.9|15592.4|15590.4|15593.9|15591.9|15592.3|15590.3|19
1631157320000|2021-09-09 03:15:20|15592.3|15590.3|15592|15590|15592.4|15590.4|15591.7|15589.7|31
1631157330000|2021-09-09 03:15:30|15592.2|15590.2|15592.4|15590.4|15592.4|15590.4|15591.5|15589.5|19
1631157340000|2021-09-09 03:15:40|15592.7|15590.7|15593.5|15591.5|15593.8|15591.8|15592.7|15590.7|27
1631157350000|2021-09-09 03:15:50|15593.7|15591.7|15593.9|15591.9|15594.2|15592.2|15593.4|15591.4|3
1631157360000|2021-09-09 03:16:00|15594|15592|15593.4|15591.4|15594.2|15592.2|15593.4|15591.4|3
1631157370000|2021-09-09 03:16:10|15593.5|15591.5|15593.4|15591.4|15593.7|15591.7|15593.3|15591.3|2
1631157380000|2021-09-09 03:16:20|15593.2|15591.2|15592.9|15590.9|15593.2|15591.2|15592.7|15590.7|3
1631157390000|2021-09-09 03:16:30|15592.8|15590.8|15592.9|15590.9|15592.9|15590.9|15592.7|15590.7|4
1631157400000|2021-09-09 03:16:40|15593|15591|15592.9|15590.9|15593|15591|15592.5|15590.5|16
1631157410000|2021-09-09 03:16:50|15593|15591|15593|15591|15593.2|15591.2|15592.9|15590.9|1
1631157420000|2021-09-09 03:17:00|15592.9|15590.9|15592.4|15590.4|15593|15591|15592.4|15590.4|6
1631157430000|2021-09-09 03:17:10|15592.5|15590.5|15592.9|15590.9|15592.9|15590.9|15592.4|15590.4|2
1631157440000|2021-09-09 03:17:20|15592.7|15590.7|15592.4|15590.4|15592.8|15590.8|15592.4|15590.4|2
1631157450000|2021-09-09 03:17:30|15592.2|15590.2|15591.7|15589.7|15592.2|15590.2|15591.4|15589.4|12
1631157460000|2021-09-09 03:17:40|15591.5|15589.5|15591.7|15589.7|15592.2|15590.2|15591.5|15589.5|4
1631157470000|2021-09-09 03:17:50|15591.8|15589.8|15591.7|15589.7|15591.8|15589.8|15591.5|15589.5|4
1631157480000|2021-09-09 03:18:00|15591.9|15589.9|15592.7|15590.7|15592.7|15590.7|15591.7|15589.7|11
1631157490000|2021-09-09 03:18:10|15592.5|15590.5|15591.7|15589.7|15592.5|15590.5|15591.7|15589.7|6
1631157500000|2021-09-09 03:18:20|15591.8|15589.8|15591.9|15589.9|15592|15590|15591.8|15589.8|4
1631157510000|2021-09-09 03:18:30|15592|15590|15591.7|15589.7|15592|15590|15591.5|15589.5|6
1631157520000|2021-09-09 03:18:40|15591.5|15589.5|15590.5|15588.5|15591.5|15589.5|15590.4|15588.4|24
1631157530000|2021-09-09 03:18:50|15590.7|15588.7|15590.2|15588.2|15590.7|15588.7|15589.8|15587.8|72
1631157540000|2021-09-09 03:19:00|15590|15588|15589.9|15587.9|15590.4|15588.4|15589.7|15587.7|16
1631157550000|2021-09-09 03:19:10|15589.8|15587.8|15589.4|15587.4|15590.2|15588.2|15589.2|15587.2|16
1631157560000|2021-09-09 03:19:20|15589.3|15587.3|15589.9|15587.9|15590.3|15588.3|15589.2|15587.2|15
1631157570000|2021-09-09 03:19:30|15589.4|15587.4|15588.4|15586.4|15589.4|15587.4|15588.3|15586.3|37
1631157580000|2021-09-09 03:19:40|15588.3|15586.3|15587.7|15585.7|15588.4|15586.4|15587.4|15585.4|38
1631157590000|2021-09-09 03:19:50|15587.8|15585.8|15587.4|15585.4|15587.8|15585.8|15587.3|15585.3|15
1631157600000|2021-09-09 03:20:00|15587.3|15585.3|15587.9|15585.9|15587.9|15585.9|15587|15585|46
1631157610000|2021-09-09 03:20:10|15588|15586|15586.7|15584.7|15588|15586|15586.7|15584.7|38
1631157620000|2021-09-09 03:20:20|15586.2|15584.2|15587.4|15585.4|15587.4|15585.4|15585.9|15583.9|55
1631157630000|2021-09-09 03:20:30|15587.3|15585.3|15588.4|15586.4|15588.4|15586.4|15587.3|15585.3|7
1631157640000|2021-09-09 03:20:40|15588.5|15586.5|15589.2|15587.2|15589.2|15587.2|15588.4|15586.4|22
1631157650000|2021-09-09 03:20:50|15589.3|15587.3|15589.2|15587.2|15589.9|15587.9|15589.2|15587.2|24
1631157660000|2021-09-09 03:21:00|15589|15587|15588.7|15586.7|15589.3|15587.3|15588.7|15586.7|11
1631157670000|2021-09-09 03:21:10|15588.5|15586.5|15588.2|15586.2|15588.8|15586.8|15588.2|15586.2|6
1631157680000|2021-09-09 03:21:20|15588|15586|15588.2|15586.2|15588.5|15586.5|15587.9|15585.9|8
1631157690000|2021-09-09 03:21:30|15588|15586|15585.7|15583.7|15588.2|15586.2|15585.2|15583.2|63
1631157700000|2021-09-09 03:21:40|15585.5|15583.5|15586.4|15584.4|15586.4|15584.4|15585.3|15583.3|18
1631157710000|2021-09-09 03:21:50|15586.3|15584.3|15586.8|15584.8|15587.4|15585.4|15586.3|15584.3|23
1631157720000|2021-09-09 03:22:00|15586.9|15584.9|15585.9|15583.9|15586.9|15584.9|15585.9|15583.9|36
1631157730000|2021-09-09 03:22:10|15586.7|15584.7|15586.4|15584.4|15587.2|15585.2|15586.3|15584.3|43
1631157740000|2021-09-09 03:22:20|15586.5|15584.5|15587.4|15585.4|15587.4|15585.4|15586.5|15584.5|14
1631157750000|2021-09-09 03:22:30|15587.2|15585.2|15586.7|15584.7|15587.4|15585.4|15586.7|15584.7|10
1631157760000|2021-09-09 03:22:40|15586.5|15584.5|15584.2|15582.2|15586.5|15584.5|15584.2|15582.2|60
1631157770000|2021-09-09 03:22:50|15584.4|15582.4|15583.5|15581.5|15584.5|15582.5|15582.4|15580.4|101
1631157780000|2021-09-09 03:23:00|15583.7|15581.7|15584.7|15582.7|15584.8|15582.8|15583.7|15581.7|28
1631157790000|2021-09-09 03:23:10|15584.8|15582.8|15583.7|15581.7|15584.9|15582.9|15583.4|15581.4|54
1631157800000|2021-09-09 03:23:20|15583.5|15581.5|15582.2|15580.2|15583.5|15581.5|15581|15579|91
1631157810000|2021-09-09 03:23:30|15582|15580|15582.2|15580.2|15582.2|15580.2|15580.9|15578.9|26
1631157820000|2021-09-09 03:23:40|15582.4|15580.4|15583.2|15581.2|15583.4|15581.4|15582.4|15580.4|19
1631157830000|2021-09-09 03:23:50|15583.3|15581.3|15584|15582|15584.4|15582.4|15583.2|15581.2|29
1631157840000|2021-09-09 03:24:00|15584.2|15582.2|15582|15580|15584.5|15582.5|15581.8|15579.8|48
1631157850000|2021-09-09 03:24:10|15581.9|15579.9|15577.4|15575.4|15582.2|15580.2|15576.7|15574.7|183
1631157860000|2021-09-09 03:24:20|15577.7|15575.7|15577.4|15575.4|15578.5|15576.5|15576.9|15574.9|40
1631157870000|2021-09-09 03:24:30|15577.3|15575.3|15573.8|15571.8|15577.5|15575.5|15573.4|15571.4|121
1631157880000|2021-09-09 03:24:40|15573.9|15571.9|15577.2|15575.2|15577.2|15575.2|15573.8|15571.8|59
1631157890000|2021-09-09 03:24:50|15576.9|15574.9|15575.5|15573.5|15576.9|15574.9|15574.8|15572.8|46
1631157900000|2021-09-09 03:25:00|15575.4|15573.4|15576.9|15574.9|15576.9|15574.9|15575.3|15573.3|23
1631157910000|2021-09-09 03:25:10|15576.8|15574.8|15576.2|15574.2|15576.9|15574.9|15576.2|15574.2|5
1631157920000|2021-09-09 03:25:20|15576.3|15574.3|15576.2|15574.2|15576.8|15574.8|15576.2|15574.2|18
1631157930000|2021-09-09 03:25:30|15575.9|15573.9|15575.4|15573.4|15576.8|15574.8|15575.4|15573.4|15
1631157940000|2021-09-09 03:25:40|15575.3|15573.3|15573.3|15571.3|15575.4|15573.4|15573.2|15571.2|26
1631157950000|2021-09-09 03:25:50|15573.4|15571.4|15574.4|15572.4|15574.5|15572.5|15573|15571|26
1631157960000|2021-09-09 03:26:00|15574.5|15572.5|15572.7|15570.7|15574.5|15572.5|15572.7|15570.7|32
1631157970000|2021-09-09 03:26:10|15572.5|15570.5|15576.9|15574.9|15577|15575|15572.3|15570.3|86
1631157980000|2021-09-09 03:26:20|15576.8|15574.8|15578.2|15576.2|15578.5|15576.5|15576.5|15574.5|24
1631157990000|2021-09-09 03:26:30|15578|15576|15578.3|15576.3|15578.3|15576.3|15577.9|15575.9|11
1631158000000|2021-09-09 03:26:40|15578.4|15576.4|15579.7|15577.7|15580.9|15578.9|15578.4|15576.4|96
1631158010000|2021-09-09 03:26:50|15579.8|15577.8|15580.2|15578.2|15580.4|15578.4|15579.7|15577.7|17
1631158020000|2021-09-09 03:27:00|15580|15578|15579.4|15577.4|15580|15578|15579.3|15577.3|13
1631158030000|2021-09-09 03:27:10|15579.5|15577.5|15579.4|15577.4|15579.8|15577.8|15579.4|15577.4|6
1631158040000|2021-09-09 03:27:20|15579.5|15577.5|15579.8|15577.8|15580|15578|15579|15577|13
1631158050000|2021-09-09 03:27:30|15579.9|15577.9|15580.4|15578.4|15580.4|15578.4|15579.9|15577.9|7
1631158060000|2021-09-09 03:27:40|15580.2|15578.2|15580.4|15578.4|15580.4|15578.4|15580|15578|7
1631158070000|2021-09-09 03:27:50|15580.3|15578.3|15581.3|15579.3|15581.4|15579.4|15580.3|15578.3|20
1631158080000|2021-09-09 03:28:00|15581.2|15579.2|15581.4|15579.4|15581.9|15579.9|15581.2|15579.2|21
1631158090000|2021-09-09 03:28:10|15581.5|15579.5|15581.5|15579.5|15581.9|15579.9|15581.4|15579.4|15
1631158100000|2021-09-09 03:28:20|15581.7|15579.7|15581.4|15579.4|15581.7|15579.7|15581.2|15579.2|1
1631158110000|2021-09-09 03:28:30|15581.3|15579.3|15581.5|15579.5|15581.9|15579.9|15581.2|15579.2|8
1631158120000|2021-09-09 03:28:40|15581.7|15579.7|15582.4|15580.4|15582.4|15580.4|15581.7|15579.7|10
1631158130000|2021-09-09 03:28:50|15582.5|15580.5|15581.5|15579.5|15582.5|15580.5|15581.5|15579.5|22
1631158140000|2021-09-09 03:29:00|15581.7|15579.7|15581.7|15579.7|15581.9|15579.9|15581.7|15579.7|3
1631158150000|2021-09-09 03:29:10|15581.5|15579.5|15581.2|15579.2|15581.7|15579.7|15580.8|15578.8|3
1631158160000|2021-09-09 03:29:20|15581.3|15579.3|15581.9|15579.9|15581.9|15579.9|15580.5|15578.5|25
1631158170000|2021-09-09 03:29:30|15582.2|15580.2|15581.9|15579.9|15582.3|15580.3|15581.4|15579.4|18
1631158180000|2021-09-09 03:29:40|15582|15580|15582|15580|15582.4|15580.4|15581.9|15579.9|2
1631158190000|2021-09-09 03:29:50|15582.2|15580.2|15582.5|15580.5|15582.5|15580.5|15581.7|15579.7|7
1631158200000|2021-09-09 03:30:00|15582.9|15580.9|15582.7|15580.7|15583|15581|15582|15580|30
1631158210000|2021-09-09 03:30:10|15582.5|15580.5|15582.7|15580.7|15582.9|15580.9|15582.4|15580.4|14
1631158220000|2021-09-09 03:30:20|15582.5|15580.5|15582.4|15580.4|15582.7|15580.7|15582.2|15580.2|7
1631158230000|2021-09-09 03:30:30|15582.5|15580.5|15582.4|15580.4|15583.2|15581.2|15582.4|15580.4|7
1631158240000|2021-09-09 03:30:40|15582.5|15580.5|15582.7|15580.7|15582.7|15580.7|15582.2|15580.2|3
1631158250000|2021-09-09 03:30:50|15582.8|15580.8|15582.5|15580.5|15582.9|15580.9|15582.4|15580.4|1
1631158260000|2021-09-09 03:31:00|15582.4|15580.4|15582.4|15580.4|15582.8|15580.8|15582.2|15580.2|6
1631158270000|2021-09-09 03:31:10|15582.5|15580.5|15582.7|15580.7|15582.7|15580.7|15582|15580|5
1631158280000|2021-09-09 03:31:20|15582.8|15580.8|15583.4|15581.4|15583.4|15581.4|15582.7|15580.7|18
1631158290000|2021-09-09 03:31:30|15583.3|15581.3|15583.2|15581.2|15583.4|15581.4|15582.9|15580.9|16
1631158300000|2021-09-09 03:31:40|15582.9|15580.9|15582.7|15580.7|15583|15581|15582.7|15580.7|14
1631158310000|2021-09-09 03:31:50|15582.4|15580.4|15582.9|15580.9|15582.9|15580.9|15582.4|15580.4|7
1631158320000|2021-09-09 03:32:00|15583|15581|15584.4|15582.4|15584.5|15582.5|15583|15581|25
1631158330000|2021-09-09 03:32:10|15584.2|15582.2|15584.3|15582.3|15584.9|15582.9|15584.2|15582.2|22
1631158340000|2021-09-09 03:32:20|15584.4|15582.4|15583.7|15581.7|15584.4|15582.4|15583.7|15581.7|11
1631158350000|2021-09-09 03:32:30|15583.8|15581.8|15583.2|15581.2|15583.9|15581.9|15583.2|15581.2|6
1631158360000|2021-09-09 03:32:40|15583.3|15581.3|15583.5|15581.5|15583.7|15581.7|15583.3|15581.3|4
1631158370000|2021-09-09 03:32:50|15583.8|15581.8|15583.4|15581.4|15584.2|15582.2|15583.4|15581.4|35
1631158380000|2021-09-09 03:33:00|15583.3|15581.3|15583.5|15581.5|15583.8|15581.8|15583.3|15581.3|3
1631158390000|2021-09-09 03:33:10|15583.4|15581.4|15583.7|15581.7|15584.2|15582.2|15583.4|15581.4|7
1631158400000|2021-09-09 03:33:20|15583.5|15581.5|15583.9|15581.9|15584|15582|15583.3|15581.3|4
1631158410000|2021-09-09 03:33:30|15584|15582|15584.2|15582.2|15584.3|15582.3|15583.8|15581.8|5
1631158420000|2021-09-09 03:33:40|15584.3|15582.3|15583.9|15581.9|15584.3|15582.3|15583.7|15581.7|2
1631158430000|2021-09-09 03:33:50|15583.8|15581.8|15583.4|15581.4|15583.9|15581.9|15583.4|15581.4|1
1631158440000|2021-09-09 03:34:00|15583.5|15581.5|15583.4|15581.4|15583.5|15581.5|15583.4|15581.4|1
1631158450000|2021-09-09 03:34:10|15583.3|15581.3|15583.4|15581.4|15583.4|15581.4|15583.3|15581.3|2
1631158460000|2021-09-09 03:34:20|15583.5|15581.5|15584.3|15582.3|15584.5|15582.5|15583.5|15581.5|19
1631158470000|2021-09-09 03:34:30|15584.2|15582.2|15584.4|15582.4|15584.4|15582.4|15584.2|15582.2|1
1631158480000|2021-09-09 03:34:40|15584.3|15582.3|15584.4|15582.4|15584.4|15582.4|15584.3|15582.3|1
1631158490000|2021-09-09 03:34:50|15584.3|15582.3|15584.4|15582.4|15584.4|15582.4|15584.3|15582.3|1
1631158500000|2021-09-09 03:35:00|15584.3|15582.3|15584.7|15582.7|15584.7|15582.7|15584.2|15582.2|5
1631158510000|2021-09-09 03:35:10|15584.8|15582.8|15584.7|15582.7|15584.8|15582.8|15584.7|15582.7|1
1631158520000|2021-09-09 03:35:20|15584.5|15582.5|15584.3|15582.3|15584.7|15582.7|15584.3|15582.3|7
1631158530000|2021-09-09 03:35:30|15584.4|15582.4|15584.4|15582.4|15584.4|15582.4|15584.2|15582.2|0
1631158540000|2021-09-09 03:35:40|15584.3|15582.3|15585.4|15583.4|15586.8|15584.8|15584.3|15582.3|86
1631158550000|2021-09-09 03:35:50|15585.5|15583.5|15585.2|15583.2|15585.5|15583.5|15585|15583|4
1631158560000|2021-09-09 03:36:00|15585.3|15583.3|15585.4|15583.4|15585.5|15583.5|15585.3|15583.3|1
1631158570000|2021-09-09 03:36:10|15585.2|15583.2|15585.2|15583.2|15585.2|15583.2|15585.2|15583.2|2
1631158580000|2021-09-09 03:36:20|15585|15583|15586.2|15584.2|15586.5|15584.5|15584.8|15582.8|9
1631158590000|2021-09-09 03:36:30|15586.4|15584.4|15585.7|15583.7|15586.5|15584.5|15585.7|15583.7|21
1631158600000|2021-09-09 03:36:40|15585.8|15583.8|15585.8|15583.8|15586.4|15584.4|15585.7|15583.7|18
1631158610000|2021-09-09 03:36:50|15585.7|15583.7|15586|15584|15586.2|15584.2|15585.7|15583.7|14
1631158620000|2021-09-09 03:37:00|15586.2|15584.2|15586.3|15584.3|15586.4|15584.4|15586|15584|4
1631158630000|2021-09-09 03:37:10|15586.2|15584.2|15585.5|15583.5|15586.7|15584.7|15585.3|15583.3|23
1631158640000|2021-09-09 03:37:20|15585.4|15583.4|15585.4|15583.4|15585.8|15583.8|15585.3|15583.3|3
1631158650000|2021-09-09 03:37:30|15585.5|15583.5|15585.4|15583.4|15585.5|15583.5|15585.4|15583.4|0
1631158660000|2021-09-09 03:37:40|15585.3|15583.3|15585.4|15583.4|15585.5|15583.5|15585.3|15583.3|3
1631158670000|2021-09-09 03:37:50|15585.8|15583.8|15585.9|15583.9|15585.9|15583.9|15585.8|15583.8|4
1631158680000|2021-09-09 03:38:00|15585.8|15583.8|15586.4|15584.4|15586.8|15584.8|15585.8|15583.8|5
1631158690000|2021-09-09 03:38:10|15586.3|15584.3|15586.4|15584.4|15586.4|15584.4|15585.8|15583.8|6
1631158700000|2021-09-09 03:38:20|15586.3|15584.3|15585.9|15583.9|15586.3|15584.3|15585.9|15583.9|0
1631158710000|2021-09-09 03:38:30|15585.8|15583.8|15585.7|15583.7|15585.8|15583.8|15585.5|15583.5|3
1631158720000|2021-09-09 03:38:40|15585.8|15583.8|15585.7|15583.7|15585.8|15583.8|15585.7|15583.7|0
1631158740000|2021-09-09 03:39:00|15585.8|15583.8|15585.9|15583.9|15586|15584|15585.7|15583.7|4
1631158750000|2021-09-09 03:39:10|15585.8|15583.8|15586.4|15584.4|15586.4|15584.4|15585.8|15583.8|1
1631158760000|2021-09-09 03:39:20|15586.5|15584.5|15586.9|15584.9|15586.9|15584.9|15586.5|15584.5|3
1631158770000|2021-09-09 03:39:30|15586.8|15584.8|15586.2|15584.2|15586.8|15584.8|15585.9|15583.9|2
1631158780000|2021-09-09 03:39:40|15586.3|15584.3|15586.2|15584.2|15586.5|15584.5|15586.2|15584.2|0
1631158790000|2021-09-09 03:39:50|15586|15584|15585.9|15583.9|15586.2|15584.2|15585.9|15583.9|0
1631158800000|2021-09-09 03:40:00|15585.8|15583.8|15586.2|15584.2|15586.3|15584.3|15585.7|15583.7|5
1631158810000|2021-09-09 03:40:10|15586.3|15584.3|15586.7|15584.7|15587.2|15585.2|15586.3|15584.3|28
1631158820000|2021-09-09 03:40:20|15586.5|15584.5|15585.9|15583.9|15586.5|15584.5|15585.8|15583.8|6
1631158830000|2021-09-09 03:40:30|15585.8|15583.8|15585.7|15583.7|15586.3|15584.3|15585.7|15583.7|11
1631158840000|2021-09-09 03:40:40|15585.8|15583.8|15586.2|15584.2|15586.3|15584.3|15585.8|15583.8|5
1631158850000|2021-09-09 03:40:50|15586|15584|15585.9|15583.9|15586|15584|15585.8|15583.8|2
1631158860000|2021-09-09 03:41:00|15585.8|15583.8|15585.9|15583.9|15585.9|15583.9|15585.5|15583.5|5
1631158870000|2021-09-09 03:41:10|15585.8|15583.8|15585.4|15583.4|15585.9|15583.9|15585.3|15583.3|9
1631158880000|2021-09-09 03:41:20|15585.5|15583.5|15585.8|15583.8|15585.8|15583.8|15585.5|15583.5|5
1631158890000|2021-09-09 03:41:30|15585.7|15583.7|15586|15584|15586|15584|15585.7|15583.7|10
1631158900000|2021-09-09 03:41:40|15586.2|15584.2|15586.2|15584.2|15586.2|15584.2|15585.9|15583.9|4
1631158910000|2021-09-09 03:41:50|15586|15584|15586.2|15584.2|15586.2|15584.2|15586|15584|0
1631158920000|2021-09-09 03:42:00|15586.4|15584.4|15586.4|15584.4|15586.4|15584.4|15586.4|15584.4|2
1631158930000|2021-09-09 03:42:10|15586.5|15584.5|15586.4|15584.4|15586.7|15584.7|15586.4|15584.4|2
1631158940000|2021-09-09 03:42:20|15586.5|15584.5|15586.4|15584.4|15586.7|15584.7|15586.4|15584.4|0
1631158950000|2021-09-09 03:42:30|15586.5|15584.5|15586.9|15584.9|15587|15585|15586.4|15584.4|5
1631158960000|2021-09-09 03:42:40|15587.2|15585.2|15586.4|15584.4|15587.2|15585.2|15586.4|15584.4|7
1631158970000|2021-09-09 03:42:50|15586.3|15584.3|15586.4|15584.4|15586.4|15584.4|15586.3|15584.3|0
1631158980000|2021-09-09 03:43:00|15586.3|15584.3|15587.3|15585.3|15587.3|15585.3|15586.2|15584.2|29
1631158990000|2021-09-09 03:43:10|15587.5|15585.5|15587.7|15585.7|15587.8|15585.8|15587.4|15585.4|16
1631159000000|2021-09-09 03:43:20|15587.5|15585.5|15587.3|15585.3|15587.5|15585.5|15587.2|15585.2|3
1631159010000|2021-09-09 03:43:30|15587.2|15585.2|15587.4|15585.4|15587.4|15585.4|15587.2|15585.2|2
1631159020000|2021-09-09 03:43:40|15587.3|15585.3|15587.2|15585.2|15587.3|15585.3|15586.9|15584.9|3
1631159030000|2021-09-09 03:43:50|15587.3|15585.3|15586.8|15584.8|15587.3|15585.3|15586.8|15584.8|0
1631159040000|2021-09-09 03:44:00|15586.9|15584.9|15587.2|15585.2|15587.2|15585.2|15586.8|15584.8|12
1631159050000|2021-09-09 03:44:10|15587.3|15585.3|15586.9|15584.9|15587.3|15585.3|15586.9|15584.9|1
1631159060000|2021-09-09 03:44:20|15587|15585|15586.4|15584.4|15587|15585|15586.4|15584.4|2
1631159070000|2021-09-09 03:44:30|15586.3|15584.3|15586.3|15584.3|15586.3|15584.3|15586.2|15584.2|0
1631159080000|2021-09-09 03:44:40|15586.2|15584.2|15586.2|15584.2|15586.4|15584.4|15586.2|15584.2|0
1631159090000|2021-09-09 03:44:50|15586.3|15584.3|15586.4|15584.4|15586.4|15584.4|15586|15584|3
1631159100000|2021-09-09 03:45:00|15586.3|15584.3|15585.9|15583.9|15586.4|15584.4|15585.9|15583.9|9
1631159110000|2021-09-09 03:45:10|15585.5|15583.5|15587.4|15585.4|15587.4|15585.4|15585.3|15583.3|106
1631159120000|2021-09-09 03:45:20|15587.5|15585.5|15586.7|15584.7|15587.7|15585.7|15586.7|15584.7|6
1631159130000|2021-09-09 03:45:30|15586.8|15584.8|15586.9|15584.9|15586.9|15584.9|15586.7|15584.7|2
1631159140000|2021-09-09 03:45:40|15587|15585|15587.2|15585.2|15587.2|15585.2|15586.9|15584.9|2
1631159150000|2021-09-09 03:45:50|15587|15585|15587.7|15585.7|15587.7|15585.7|15587|15585|9
1631159160000|2021-09-09 03:46:00|15587.8|15585.8|15587.7|15585.7|15587.9|15585.9|15587.5|15585.5|7
1631159170000|2021-09-09 03:46:10|15587.5|15585.5|15587.3|15585.3|15587.7|15585.7|15587.2|15585.2|8
1631159180000|2021-09-09 03:46:20|15587.4|15585.4|15587.4|15585.4|15587.7|15585.7|15587.2|15585.2|5
1631159190000|2021-09-09 03:46:30|15587.3|15585.3|15587.2|15585.2|15587.3|15585.3|15587|15585|109
1631159200000|2021-09-09 03:46:40|15587|15585|15586.7|15584.7|15587.2|15585.2|15586.5|15584.5|1
1631159210000|2021-09-09 03:46:50|15586.8|15584.8|15586.7|15584.7|15586.8|15584.8|15586.5|15584.5|0
1631159220000|2021-09-09 03:47:00|15586.5|15584.5|15586.2|15584.2|15586.8|15584.8|15586.2|15584.2|9
1631159230000|2021-09-09 03:47:10|15586|15584|15585.9|15583.9|15586.2|15584.2|15585.9|15583.9|1
1631159240000|2021-09-09 03:47:20|15585.8|15583.8|15585.7|15583.7|15585.8|15583.8|15585.3|15583.3|14
1631159250000|2021-09-09 03:47:30|15585.8|15583.8|15585.7|15583.7|15585.9|15583.9|15585.7|15583.7|7
1631159260000|2021-09-09 03:47:40|15585.8|15583.8|15585.8|15583.8|15586|15584|15585.8|15583.8|2
1631159270000|2021-09-09 03:47:50|15585.9|15583.9|15585.9|15583.9|15585.9|15583.9|15585.7|15583.7|3
1631159280000|2021-09-09 03:48:00|15585.8|15583.8|15585.4|15583.4|15586|15584|15585.4|15583.4|5
1631159290000|2021-09-09 03:48:10|15585.3|15583.3|15585.9|15583.9|15585.9|15583.9|15585|15583|23
1631159300000|2021-09-09 03:48:20|15585.8|15583.8|15584.9|15582.9|15585.8|15583.8|15584.8|15582.8|13
1631159310000|2021-09-09 03:48:30|15585|15583|15585.2|15583.2|15585.2|15583.2|15584.7|15582.7|18
1631159320000|2021-09-09 03:48:40|15585.4|15583.4|15586.3|15584.3|15586.3|15584.3|15585.2|15583.2|183
1631159330000|2021-09-09 03:48:50|15586.2|15584.2|15585.7|15583.7|15586.2|15584.2|15585.7|15583.7|16
1631159340000|2021-09-09 03:49:00|15585.5|15583.5|15585.8|15583.8|15585.9|15583.9|15585.4|15583.4|1
1631159350000|2021-09-09 03:49:10|15585.4|15583.4|15585.2|15583.2|15585.4|15583.4|15585.2|15583.2|3
1631159360000|2021-09-09 03:49:20|15585.3|15583.3|15585|15583|15585.3|15583.3|15584.9|15582.9|20
1631159370000|2021-09-09 03:49:30|15585.2|15583.2|15585.3|15583.3|15585.3|15583.3|15585.2|15583.2|5
1631159380000|2021-09-09 03:49:40|15585|15583|15585.8|15583.8|15585.8|15583.8|15584.9|15582.9|16
1631159390000|2021-09-09 03:49:50|15585.7|15583.7|15585.7|15583.7|15585.7|15583.7|15585.7|15583.7|4
1631159400000|2021-09-09 03:50:00|15585.8|15583.8|15585.7|15583.7|15586|15584|15585.5|15583.5|2
1631159410000|2021-09-09 03:50:10|15585.4|15583.4|15585.5|15583.5|15585.5|15583.5|15585|15583|2
1631159420000|2021-09-09 03:50:20|15585.7|15583.7|15585.9|15583.9|15586|15584|15585.7|15583.7|4
1631159430000|2021-09-09 03:50:30|15585.8|15583.8|15585.7|15583.7|15586|15584|15585.3|15583.3|4
1631159440000|2021-09-09 03:50:40|15585.8|15583.8|15585.7|15583.7|15585.8|15583.8|15585.4|15583.4|0
1631159450000|2021-09-09 03:50:50|15585.5|15583.5|15585.8|15583.8|15585.9|15583.9|15585.5|15583.5|3
1631159460000|2021-09-09 03:51:00|15585.9|15583.9|15585.7|15583.7|15586|15584|15585.7|15583.7|3
1631159470000|2021-09-09 03:51:10|15585.8|15583.8|15585.8|15583.8|15585.8|15583.8|15585.4|15583.4|9
1631159480000|2021-09-09 03:51:20|15585.9|15583.9|15585.9|15583.9|15586|15584|15585.7|15583.7|0
1631159490000|2021-09-09 03:51:30|15586|15584|15586.2|15584.2|15586.2|15584.2|15585.9|15583.9|2
1631159500000|2021-09-09 03:51:40|15586.3|15584.3|15586.4|15584.4|15586.4|15584.4|15586.3|15584.3|1
1631159510000|2021-09-09 03:51:50|15586.3|15584.3|15586.4|15584.4|15586.4|15584.4|15586.3|15584.3|0
1631159520000|2021-09-09 03:52:00|15586.5|15584.5|15586.9|15584.9|15587|15585|15586.5|15584.5|11
1631159530000|2021-09-09 03:52:10|15587|15585|15587.4|15585.4|15587.4|15585.4|15587|15585|2
1631159540000|2021-09-09 03:52:20|15587.5|15585.5|15587.2|15585.2|15587.7|15585.7|15586.9|15584.9|7
1631159550000|2021-09-09 03:52:30|15587.3|15585.3|15587.3|15585.3|15587.5|15585.5|15587.3|15585.3|1
1631159560000|2021-09-09 03:52:40|15586.9|15584.9|15586.4|15584.4|15586.9|15584.9|15586.2|15584.2|20
1631159570000|2021-09-09 03:52:50|15586.5|15584.5|15586.4|15584.4|15586.7|15584.7|15586.4|15584.4|1
1631159580000|2021-09-09 03:53:00|15586.5|15584.5|15586.4|15584.4|15586.5|15584.5|15586.3|15584.3|1
1631159590000|2021-09-09 03:53:10|15585.9|15583.9|15586.2|15584.2|15586.3|15584.3|15585.8|15583.8|1
1631159600000|2021-09-09 03:53:20|15586.3|15584.3|15585.9|15583.9|15586.3|15584.3|15585.9|15583.9|0
1631159610000|2021-09-09 03:53:30|15585.8|15583.8|15585.7|15583.7|15586.2|15584.2|15585.5|15583.5|0
1631159620000|2021-09-09 03:53:40|15585.8|15583.8|15585.9|15583.9|15586|15584|15585.7|15583.7|2
1631159630000|2021-09-09 03:53:50|15586|15584|15586|15584|15586.2|15584.2|15585.8|15583.8|1
1631159640000|2021-09-09 03:54:00|15585.9|15583.9|15585.7|15583.7|15586|15584|15585.5|15583.5|2
1631159650000|2021-09-09 03:54:10|15585.5|15583.5|15586.2|15584.2|15586.2|15584.2|15585.5|15583.5|3
1631159660000|2021-09-09 03:54:20|15586|15584|15586.2|15584.2|15586.2|15584.2|15586|15584|1
1631159670000|2021-09-09 03:54:30|15586|15584|15586.3|15584.3|15586.4|15584.4|15585.9|15583.9|0
1631159680000|2021-09-09 03:54:40|15586.4|15584.4|15586.8|15584.8|15586.9|15584.9|15586.4|15584.4|7
1631159690000|2021-09-09 03:54:50|15586.7|15584.7|15586.5|15584.5|15586.7|15584.7|15586.5|15584.5|1
1631159700000|2021-09-09 03:55:00|15586.7|15584.7|15586.7|15584.7|15586.8|15584.8|15586.5|15584.5|0
1631159710000|2021-09-09 03:55:10|15586.5|15584.5|15586.7|15584.7|15586.7|15584.7|15586.5|15584.5|0
1631159720000|2021-09-09 03:55:20|15586.5|15584.5|15586.7|15584.7|15586.7|15584.7|15586.5|15584.5|2
1631159730000|2021-09-09 03:55:30|15586.8|15584.8|15586.9|15584.9|15586.9|15584.9|15586.7|15584.7|2
1631159740000|2021-09-09 03:55:40|15586.8|15584.8|15586.7|15584.7|15586.9|15584.9|15586.7|15584.7|2
1631159750000|2021-09-09 03:55:50|15586.8|15584.8|15587.2|15585.2|15587.2|15585.2|15586.8|15584.8|0
1631159760000|2021-09-09 03:56:00|15586.9|15584.9|15587|15585|15587|15585|15586.7|15584.7|8
1631159770000|2021-09-09 03:56:10|15586.9|15584.9|15586.8|15584.8|15586.9|15584.9|15586.7|15584.7|11
1631159780000|2021-09-09 03:56:20|15586.7|15584.7|15586.9|15584.9|15587|15585|15586.7|15584.7|3
1631159790000|2021-09-09 03:56:30|15586.8|15584.8|15586.9|15584.9|15586.9|15584.9|15586.8|15584.8|0
1631159800000|2021-09-09 03:56:40|15586.8|15584.8|15586.9|15584.9|15586.9|15584.9|15586.8|15584.8|0
1631159810000|2021-09-09 03:56:50|15587|15585|15587.2|15585.2|15587.4|15585.4|15586.9|15584.9|0
1631159820000|2021-09-09 03:57:00|15587|15585|15587.4|15585.4|15587.4|15585.4|15586.9|15584.9|1
1631159830000|2021-09-09 03:57:10|15587.3|15585.3|15585.9|15583.9|15587.3|15585.3|15585.9|15583.9|13
1631159840000|2021-09-09 03:57:20|15586|15584|15586.2|15584.2|15586.2|15584.2|15586|15584|1
1631159850000|2021-09-09 03:57:30|15586.4|15584.4|15586.4|15584.4|15586.4|15584.4|15586.2|15584.2|1
1631159860000|2021-09-09 03:57:40|15586.3|15584.3|15586.4|15584.4|15586.4|15584.4|15586.3|15584.3|3
1631159870000|2021-09-09 03:57:50|15586.5|15584.5|15586.3|15584.3|15586.5|15584.5|15586.3|15584.3|1
1631159880000|2021-09-09 03:58:00|15586.4|15584.4|15586.4|15584.4|15586.4|15584.4|15586.3|15584.3|0
1631159890000|2021-09-09 03:58:10|15586.3|15584.3|15586|15584|15586.4|15584.4|15585.5|15583.5|12
1631159900000|2021-09-09 03:58:20|15586.2|15584.2|15586.4|15584.4|15586.4|15584.4|15586|15584|6
1631159910000|2021-09-09 03:58:30|15586.3|15584.3|15586.2|15584.2|15586.4|15584.4|15586.2|15584.2|0
1631159920000|2021-09-09 03:58:40|15586.3|15584.3|15586.2|15584.2|15586.4|15584.4|15586.2|15584.2|0
1631159930000|2021-09-09 03:58:50|15586|15584|15585.7|15583.7|15586.2|15584.2|15585.7|15583.7|2
1631159940000|2021-09-09 03:59:00|15585.8|15583.8|15585.7|15583.7|15585.9|15583.9|15585.7|15583.7|1
1631159950000|2021-09-09 03:59:10|15585.8|15583.8|15585.5|15583.5|15586.2|15584.2|15585.5|15583.5|1
1631159960000|2021-09-09 03:59:20|15585.9|15583.9|15585.7|15583.7|15586|15584|15585.7|15583.7|2
1631159970000|2021-09-09 03:59:30|15585.8|15583.8|15585.9|15583.9|15585.9|15583.9|15585.7|15583.7|0
1631159980000|2021-09-09 03:59:40|15585.8|15583.8|15585.9|15583.9|15585.9|15583.9|15585.7|15583.7|1
1631159990000|2021-09-09 03:59:50|15585|15583|15585.5|15583.5|15585.5|15583.5|15585|15583|18
1631160000000|2021-09-09 04:00:00|15585.4|15583.4|15584.3|15582.3|15585.9|15583.9|15584.2|15582.2|80
1631160010000|2021-09-09 04:00:10|15584.2|15582.2|15583.9|15581.9|15584.4|15582.4|15583.8|15581.8|8
1631160020000|2021-09-09 04:00:20|15584|15582|15584.4|15582.4|15584.4|15582.4|15583.9|15581.9|4
1631160030000|2021-09-09 04:00:30|15584.3|15582.3|15584.4|15582.4|15584.5|15582.5|15584.3|15582.3|3
1631160040000|2021-09-09 04:00:40|15585.2|15583.2|15584.9|15582.9|15585.2|15583.2|15584.7|15582.7|11
1631160050000|2021-09-09 04:00:50|15584.8|15582.8|15584.9|15582.9|15584.9|15582.9|15584.5|15582.5|2
1631160060000|2021-09-09 04:01:00|15585|15583|15584.9|15582.9|15585|15583|15584.8|15582.8|1
1631160070000|2021-09-09 04:01:10|15584.8|15582.8|15585.2|15583.2|15585.2|15583.2|15584.8|15582.8|2
1631160080000|2021-09-09 04:01:20|15585.3|15583.3|15584.9|15582.9|15585.3|15583.3|15584.9|15582.9|1
1631160090000|2021-09-09 04:01:30|15585|15583|15585.2|15583.2|15585.2|15583.2|15585|15583|1
1631160100000|2021-09-09 04:01:40|15585|15583|15584.9|15582.9|15585|15583|15584.9|15582.9|5
1631160110000|2021-09-09 04:01:50|15585.2|15583.2|15585|15583|15585.2|15583.2|15584.9|15582.9|1
1631160120000|2021-09-09 04:02:00|15585.2|15583.2|15584.9|15582.9|15585.2|15583.2|15584.9|15582.9|1
1631160130000|2021-09-09 04:02:10|15585|15583|15584.9|15582.9|15585|15583|15584.9|15582.9|1
1631160140000|2021-09-09 04:02:20|15585|15583|15585.5|15583.5|15585.5|15583.5|15585|15583|3
1631160150000|2021-09-09 04:02:30|15585.4|15583.4|15585.7|15583.7|15585.7|15583.7|15585.4|15583.4|4
1631160160000|2021-09-09 04:02:40|15585.5|15583.5|15585.7|15583.7|15585.7|15583.7|15585.4|15583.4|0
1631160170000|2021-09-09 04:02:50|15585.5|15583.5|15584.9|15582.9|15585.8|15583.8|15584.8|15582.8|17
1631160180000|2021-09-09 04:03:00|15584.8|15582.8|15585|15583|15585|15583|15584.4|15582.4|10
1631160190000|2021-09-09 04:03:10|15585.2|15583.2|15584.9|15582.9|15585.4|15583.4|15584.9|15582.9|2
1631160200000|2021-09-09 04:03:20|15585.2|15583.2|15585.4|15583.4|15585.5|15583.5|15585.2|15583.2|3
1631160210000|2021-09-09 04:03:30|15585.3|15583.3|15585.2|15583.2|15585.4|15583.4|15585.2|15583.2|0
1631160220000|2021-09-09 04:03:40|15585.3|15583.3|15584.8|15582.8|15585.4|15583.4|15584.8|15582.8|2
1631160230000|2021-09-09 04:03:50|15584.9|15582.9|15584.8|15582.8|15584.9|15582.9|15584.8|15582.8|4
1631160240000|2021-09-09 04:04:00|15584.7|15582.7|15584.7|15582.7|15584.9|15582.9|15584.4|15582.4|16
1631160250000|2021-09-09 04:04:10|15584.5|15582.5|15584.9|15582.9|15584.9|15582.9|15584.5|15582.5|5
1631160260000|2021-09-09 04:04:20|15584.8|15582.8|15584.7|15582.7|15584.9|15582.9|15584.7|15582.7|1
1631160270000|2021-09-09 04:04:30|15584.8|15582.8|15584.5|15582.5|15584.8|15582.8|15584.5|15582.5|4
1631160280000|2021-09-09 04:04:40|15584.7|15582.7|15583.9|15581.9|15584.7|15582.7|15583.9|15581.9|33
1631160290000|2021-09-09 04:04:50|15584|15582|15584|15582|15584.2|15582.2|15584|15582|1
1631160300000|2021-09-09 04:05:00|15584.2|15582.2|15584.4|15582.4|15584.4|15582.4|15584.2|15582.2|4
1631160310000|2021-09-09 04:05:10|15584.5|15582.5|15584.2|15582.2|15585|15583|15584|15582|16
1631160320000|2021-09-09 04:05:20|15584.4|15582.4|15584.4|15582.4|15584.4|15582.4|15584.2|15582.2|2
1631160330000|2021-09-09 04:05:30|15583.9|15581.9|15584|15582|15584.2|15582.2|15583.7|15581.7|14
1631160340000|2021-09-09 04:05:40|15583.9|15581.9|15584.3|15582.3|15584.7|15582.7|15583.8|15581.8|3
1631160350000|2021-09-09 04:05:50|15584.4|15582.4|15584.7|15582.7|15584.9|15582.9|15584.3|15582.3|3
1631160360000|2021-09-09 04:06:00|15584.8|15582.8|15584.7|15582.7|15584.8|15582.8|15584.4|15582.4|2
1631160370000|2021-09-09 04:06:10|15584.3|15582.3|15584|15582|15584.4|15582.4|15583.9|15581.9|2
1631160380000|2021-09-09 04:06:20|15583.9|15581.9|15584.2|15582.2|15584.7|15582.7|15583.9|15581.9|4
1631160390000|2021-09-09 04:06:30|15584.3|15582.3|15584.2|15582.2|15584.4|15582.4|15584.2|15582.2|1
1631160400000|2021-09-09 04:06:40|15584.3|15582.3|15584.2|15582.2|15584.4|15582.4|15584.2|15582.2|0
1631160410000|2021-09-09 04:06:50|15584.3|15582.3|15584.4|15582.4|15584.4|15582.4|15584.2|15582.2|1
1631160420000|2021-09-09 04:07:00|15584.3|15582.3|15584.7|15582.7|15584.7|15582.7|15584.3|15582.3|4
1631160430000|2021-09-09 04:07:10|15584.5|15582.5|15584.7|15582.7|15584.7|15582.7|15584.4|15582.4|0
1631160440000|2021-09-09 04:07:20|15584.4|15582.4|15584.9|15582.9|15584.9|15582.9|15584.4|15582.4|0
1631160450000|2021-09-09 04:07:30|15585|15583|15584.7|15582.7|15585|15583|15584.7|15582.7|1
1631160460000|2021-09-09 04:07:40|15584.8|15582.8|15584.7|15582.7|15584.8|15582.8|15584.5|15582.5|1
1631160470000|2021-09-09 04:07:50|15584.5|15582.5|15584.7|15582.7|15584.9|15582.9|15584.5|15582.5|0
1631160480000|2021-09-09 04:08:00|15584.5|15582.5|15584.2|15582.2|15584.5|15582.5|15584.2|15582.2|1
1631160490000|2021-09-09 04:08:10|15584|15582|15583.9|15581.9|15584.2|15582.2|15583.8|15581.8|3
1631160500000|2021-09-09 04:08:20|15583.8|15581.8|15583.7|15581.7|15584|15582|15583.4|15581.4|11
1631160510000|2021-09-09 04:08:30|15583.5|15581.5|15583.2|15581.2|15583.7|15581.7|15583.2|15581.2|4
1631160520000|2021-09-09 04:08:40|15582.4|15580.4|15582.3|15580.3|15582.5|15580.5|15582.2|15580.2|73
1631160530000|2021-09-09 04:08:50|15582.2|15580.2|15582.4|15580.4|15582.4|15580.4|15582.2|15580.2|6
1631160540000|2021-09-09 04:09:00|15582.3|15580.3|15582.9|15580.9|15582.9|15580.9|15582.3|15580.3|5
1631160550000|2021-09-09 04:09:10|15582.8|15580.8|15582.9|15580.9|15583|15581|15582.7|15580.7|4
1631160560000|2021-09-09 04:09:20|15583|15581|15582.7|15580.7|15583|15581|15582.5|15580.5|3
1631160570000|2021-09-09 04:09:30|15582.8|15580.8|15582.9|15580.9|15582.9|15580.9|15582.7|15580.7|0
1631160580000|2021-09-09 04:09:40|15583|15581|15582.8|15580.8|15583|15581|15582.7|15580.7|1
1631160590000|2021-09-09 04:09:50|15582.4|15580.4|15582|15580|15582.4|15580.4|15581.9|15579.9|5
1631160600000|2021-09-09 04:10:00|15581.9|15579.9|15582.2|15580.2|15582.2|15580.2|15581.9|15579.9|2
1631160620000|2021-09-09 04:10:20|15582.3|15580.3|15581.2|15579.2|15582.3|15580.3|15581|15579|32
1631160630000|2021-09-09 04:10:30|15581|15579|15581.2|15579.2|15581.4|15579.4|15581|15579|6
1631160640000|2021-09-09 04:10:40|15581|15579|15581.2|15579.2|15581.2|15579.2|15581|15579|1
1631160650000|2021-09-09 04:10:50|15581|15579|15580.4|15578.4|15581.2|15579.2|15580.4|15578.4|23
1631160660000|2021-09-09 04:11:00|15579.7|15577.7|15580|15578|15580.5|15578.5|15579.5|15577.5|26
1631160670000|2021-09-09 04:11:10|15579.9|15577.9|15579.2|15577.2|15580|15578|15579.2|15577.2|26
1631160680000|2021-09-09 04:11:20|15579.3|15577.3|15578.9|15576.9|15579.3|15577.3|15578.9|15576.9|11
1631160690000|2021-09-09 04:11:30|15578.8|15576.8|15578.9|15576.9|15579|15577|15578.8|15576.8|11
1631160700000|2021-09-09 04:11:40|15578.8|15576.8|15579.7|15577.7|15579.8|15577.8|15578.8|15576.8|22
1631160710000|2021-09-09 04:11:50|15579.8|15577.8|15579.4|15577.4|15579.8|15577.8|15579.4|15577.4|3
1631160720000|2021-09-09 04:12:00|15579.3|15577.3|15579.9|15577.9|15579.9|15577.9|15579.2|15577.2|17
1631160730000|2021-09-09 04:12:10|15580|15578|15580.2|15578.2|15580.3|15578.3|15580|15578|1
1631160740000|2021-09-09 04:12:20|15579.9|15577.9|15579.9|15577.9|15580|15578|15579.9|15577.9|8
1631160750000|2021-09-09 04:12:30|15579.8|15577.8|15580|15578|15580.2|15578.2|15579.8|15577.8|3
1631160760000|2021-09-09 04:12:40|15579.9|15577.9|15580.2|15578.2|15580.2|15578.2|15579.9|15577.9|0
1631160770000|2021-09-09 04:12:50|15580|15578|15580.4|15578.4|15580.4|15578.4|15580|15578|4
1631160780000|2021-09-09 04:13:00|15580.5|15578.5|15581|15579|15581.2|15579.2|15580.5|15578.5|11
1631160790000|2021-09-09 04:13:10|15581.4|15579.4|15581.3|15579.3|15581.4|15579.4|15581.2|15579.2|9
1631160800000|2021-09-09 04:13:20|15581.4|15579.4|15581.5|15579.5|15581.5|15579.5|15581.4|15579.4|6
1631160810000|2021-09-09 04:13:30|15581.7|15579.7|15582|15580|15582|15580|15581.7|15579.7|3
1631160820000|2021-09-09 04:13:40|15582.2|15580.2|15582.4|15580.4|15582.5|15580.5|15582.2|15580.2|4
1631160830000|2021-09-09 04:13:50|15582.5|15580.5|15582.4|15580.4|15582.8|15580.8|15582.4|15580.4|9
1631160840000|2021-09-09 04:14:00|15582.2|15580.2|15583.2|15581.2|15583.2|15581.2|15582.2|15580.2|11
1631160850000|2021-09-09 04:14:10|15582.9|15580.9|15582.9|15580.9|15583.3|15581.3|15582.9|15580.9|14
1631160860000|2021-09-09 04:14:20|15582.5|15580.5|15582.9|15580.9|15582.9|15580.9|15582.5|15580.5|7
1631160870000|2021-09-09 04:14:30|15583|15581|15582.8|15580.8|15583|15581|15582.7|15580.7|0
1631160880000|2021-09-09 04:14:40|15582.9|15580.9|15583.2|15581.2|15583.4|15581.4|15582.9|15580.9|7
1631160890000|2021-09-09 04:14:50|15583.3|15581.3|15583.5|15581.5|15583.5|15581.5|15583.2|15581.2|3
1631160900000|2021-09-09 04:15:00|15583.4|15581.4|15582.7|15580.7|15583.4|15581.4|15582.5|15580.5|7
1631160910000|2021-09-09 04:15:10|15582.5|15580.5|15582.9|15580.9|15582.9|15580.9|15582.5|15580.5|0
1631160920000|2021-09-09 04:15:20|15582.8|15580.8|15582.9|15580.9|15582.9|15580.9|15582.7|15580.7|8
1631160930000|2021-09-09 04:15:30|15582.8|15580.8|15582.8|15580.8|15583|15581|15582.8|15580.8|5
1631160940000|2021-09-09 04:15:40|||||||||1
1631160950000|2021-09-09 04:15:50|15582.7|15580.7|15583|15581|15583.2|15581.2|15582.7|15580.7|6
1631160960000|2021-09-09 04:16:00|15583.2|15581.2|15582.7|15580.7|15583.2|15581.2|15582.7|15580.7|2
1631160970000|2021-09-09 04:16:10|15582.8|15580.8|15582.7|15580.7|15582.8|15580.8|15582.5|15580.5|1
1631160980000|2021-09-09 04:16:20|15582.8|15580.8|15582.7|15580.7|15582.8|15580.8|15582.7|15580.7|1
1631160990000|2021-09-09 04:16:30|15582.5|15580.5|15582.2|15580.2|15582.7|15580.7|15582.2|15580.2|2
1631161000000|2021-09-09 04:16:40|15582.3|15580.3|15582.2|15580.2|15582.3|15580.3|15582.2|15580.2|1
1631161010000|2021-09-09 04:16:50|15582.3|15580.3|15582.2|15580.2|15582.3|15580.3|15582.2|15580.2|1
1631161020000|2021-09-09 04:17:00|15582|15580|15582.4|15580.4|15582.4|15580.4|15582|15580|4
1631161030000|2021-09-09 04:17:10|15582.5|15580.5|15583.2|15581.2|15583.2|15581.2|15582.4|15580.4|7
1631161040000|2021-09-09 04:17:20|15583|15581|15583.2|15581.2|15583.2|15581.2|15583|15581|0
1631161050000|2021-09-09 04:17:30|15583|15581|15582.9|15580.9|15583.2|15581.2|15582.9|15580.9|2
1631161060000|2021-09-09 04:17:40|15583|15581|15582.9|15580.9|15583|15581|15582.9|15580.9|1
1631161070000|2021-09-09 04:17:50|15582.8|15580.8|15582.2|15580.2|15582.8|15580.8|15582.2|15580.2|5
1631161080000|2021-09-09 04:18:00|15582|15580|15582|15580|15582.4|15580.4|15582|15580|5
1631161090000|2021-09-09 04:18:10|15581.9|15579.9|15581.9|15579.9|15582|15580|15581.9|15579.9|1
1631161120000|2021-09-09 04:18:40|15581.8|15579.8|15581.7|15579.7|15581.8|15579.8|15581.4|15579.4|13
1631161130000|2021-09-09 04:18:50|15581.5|15579.5|15581.2|15579.2|15581.5|15579.5|15581.2|15579.2|2
1631161140000|2021-09-09 04:19:00|15581|15579|15581.2|15579.2|15581.3|15579.3|15581|15579|3
1631161150000|2021-09-09 04:19:10|15581|15579|15580.9|15578.9|15581|15579|15580.9|15578.9|3
1631161170000|2021-09-09 04:19:30|15580.8|15578.8|15580|15578|15580.8|15578.8|15579.9|15577.9|11
1631161180000|2021-09-09 04:19:40|15580.2|15578.2|15580.2|15578.2|15580.2|15578.2|15579.9|15577.9|6
1631161190000|2021-09-09 04:19:50|15580.4|15578.4|15580.9|15578.9|15580.9|15578.9|15580.4|15578.4|10
1631161200000|2021-09-09 04:20:00|15580.8|15578.8|15580.9|15578.9|15581|15579|15580.7|15578.7|3
1631161210000|2021-09-09 04:20:10|15580.8|15578.8|15580.4|15578.4|15580.9|15578.9|15580.4|15578.4|2
1631161220000|2021-09-09 04:20:20|15580.5|15578.5|15580.2|15578.2|15580.7|15578.7|15580|15578|4
1631161230000|2021-09-09 04:20:30|15580|15578|15579.4|15577.4|15580.4|15578.4|15579.3|15577.3|19
1631161240000|2021-09-09 04:20:40|15579.3|15577.3|15579|15577|15579.3|15577.3|15579|15577|4
1631161250000|2021-09-09 04:20:50|15578.8|15576.8|15578.7|15576.7|15578.9|15576.9|15578.5|15576.5|11
1631161260000|2021-09-09 04:21:00|15578.5|15576.5|15578.4|15576.4|15578.7|15576.7|15578.4|15576.4|5
1631161270000|2021-09-09 04:21:10|15578.5|15576.5|15578.9|15576.9|15579|15577|15578.5|15576.5|6
1631161280000|2021-09-09 04:21:20|15579|15577|15576.8|15574.8|15579.5|15577.5|15576.7|15574.7|67
1631161290000|2021-09-09 04:21:30|15576.9|15574.9|15576.8|15574.8|15577.4|15575.4|15576.8|15574.8|22
1631161300000|2021-09-09 04:21:40|15576.5|15574.5|15576.9|15574.9|15576.9|15574.9|15576.5|15574.5|10
1631161310000|2021-09-09 04:21:50|15577|15575|15577.9|15575.9|15578.2|15576.2|15577|15575|10
1631161320000|2021-09-09 04:22:00|15577.8|15575.8|15578.2|15576.2|15578.3|15576.3|15577.8|15575.8|5
1631161330000|2021-09-09 04:22:10|15578|15576|15578.2|15576.2|15578.2|15576.2|15577.9|15575.9|1
1631161340000|2021-09-09 04:22:20|15578.4|15576.4|15578.7|15576.7|15578.7|15576.7|15578.4|15576.4|5
1631161350000|2021-09-09 04:22:30|15578.5|15576.5|15578.4|15576.4|15578.7|15576.7|15578.4|15576.4|1
1631161360000|2021-09-09 04:22:40|15578.5|15576.5|15578.5|15576.5|15578.7|15576.7|15578.4|15576.4|2
1631161370000|2021-09-09 04:22:50|15578.4|15576.4|15578.7|15576.7|15578.8|15576.8|15578.4|15576.4|6
1631161380000|2021-09-09 04:23:00|15578.8|15576.8|15578.7|15576.7|15578.8|15576.8|15578.7|15576.7|0
1631161390000|2021-09-09 04:23:10|15578.8|15576.8|15578.7|15576.7|15578.8|15576.8|15578.7|15576.7|0
1631161410000|2021-09-09 04:23:30|15578.4|15576.4|15577.9|15575.9|15578.4|15576.4|15577.9|15575.9|3
1631161420000|2021-09-09 04:23:40|15577.8|15575.8|15578|15576|15578|15576|15577.4|15575.4|24
1631161430000|2021-09-09 04:23:50|15577.7|15575.7|15577.7|15575.7|15577.9|15575.9|15577.5|15575.5|9
1631161440000|2021-09-09 04:24:00|15577.5|15575.5|15577.7|15575.7|15577.7|15575.7|15577.4|15575.4|0
1631161450000|2021-09-09 04:24:10|15577.8|15575.8|15577.7|15575.7|15577.9|15575.9|15577.7|15575.7|9
1631161460000|2021-09-09 04:24:20|15577.5|15575.5|15577.7|15575.7|15577.9|15575.9|15577.5|15575.5|4
1631161470000|2021-09-09 04:24:30|15577.5|15575.5|15575.2|15573.2|15577.5|15575.5|15574.9|15572.9|81
1631161480000|2021-09-09 04:24:40|15575.4|15573.4|15575.4|15573.4|15575.5|15573.5|15575.2|15573.2|9
1631161490000|2021-09-09 04:24:50|15575.3|15573.3|15575.7|15573.7|15575.8|15573.8|15575.2|15573.2|14
1631161500000|2021-09-09 04:25:00|15575.5|15573.5|15575.9|15573.9|15575.9|15573.9|15575.5|15573.5|2
1631161510000|2021-09-09 04:25:10|15576|15574|15576.9|15574.9|15577.3|15575.3|15576|15574|13
1631161520000|2021-09-09 04:25:20|15576.8|15574.8|15577.4|15575.4|15577.5|15575.5|15576.8|15574.8|8
1631161530000|2021-09-09 04:25:30|15577.5|15575.5|15578|15576|15578|15576|15577.5|15575.5|11
1631161540000|2021-09-09 04:25:40|15578.5|15576.5|15578.4|15576.4|15578.7|15576.7|15578.2|15576.2|28
1631161550000|2021-09-09 04:25:50|15578.5|15576.5|15578.7|15576.7|15578.7|15576.7|15578.4|15576.4|2
1631161560000|2021-09-09 04:26:00|15578.5|15576.5|15578.7|15576.7|15578.7|15576.7|15578.5|15576.5|3
1631161570000|2021-09-09 04:26:10|15578.8|15576.8|15579.7|15577.7|15579.8|15577.8|15578.8|15576.8|16
1631161580000|2021-09-09 04:26:20|15579.5|15577.5|15579.7|15577.7|15579.7|15577.7|15579.5|15577.5|0
1631161590000|2021-09-09 04:26:30|15579.4|15577.4|15579.4|15577.4|15579.8|15577.8|15579.4|15577.4|4
1631161600000|2021-09-09 04:26:40|15579.5|15577.5|15579.7|15577.7|15579.8|15577.8|15579.5|15577.5|2
1631161610000|2021-09-09 04:26:50|15579.5|15577.5|15579.4|15577.4|15579.8|15577.8|15579.4|15577.4|34
1631161620000|2021-09-09 04:27:00|15580|15578|15579.9|15577.9|15580.2|15578.2|15579.9|15577.9|34
1631161640000|2021-09-09 04:27:20|15580.2|15578.2|15580.3|15578.3|15580.3|15578.3|15580|15578|4
1631161650000|2021-09-09 04:27:30|15580.2|15578.2|15580.2|15578.2|15580.3|15578.3|15580.2|15578.2|0
1631161660000|2021-09-09 04:27:40|15580.4|15578.4|15579.9|15577.9|15580.5|15578.5|15579.9|15577.9|26
1631161670000|2021-09-09 04:27:50|15579.8|15577.8|15579.4|15577.4|15579.8|15577.8|15578.9|15576.9|22
1631161680000|2021-09-09 04:28:00|15579.5|15577.5|15579.8|15577.8|15579.8|15577.8|15579.4|15577.4|3
1631161690000|2021-09-09 04:28:10|15579.7|15577.7|15579.7|15577.7|15579.7|15577.7|15579.5|15577.5|1
1631161710000|2021-09-09 04:28:30|15579.8|15577.8|15579.4|15577.4|15579.8|15577.8|15579.4|15577.4|1
1631161720000|2021-09-09 04:28:40|15579.5|15577.5|15579.4|15577.4|15579.5|15577.5|15579|15577|6
1631161730000|2021-09-09 04:28:50|15579.7|15577.7|15579.9|15577.9|15579.9|15577.9|15579.7|15577.7|4
1631161740000|2021-09-09 04:29:00|15580|15578|15580.2|15578.2|15580.2|15578.2|15579.9|15577.9|0
1631161750000|2021-09-09 04:29:10|15580|15578|15579.7|15577.7|15580|15578|15579.7|15577.7|2
1631161760000|2021-09-09 04:29:20|15579.4|15577.4|15579.4|15577.4|15579.4|15577.4|15579.4|15577.4|3
1631161770000|2021-09-09 04:29:30|15579.3|15577.3|15578.9|15576.9|15579.7|15577.7|15578.9|15576.9|10
1631161780000|2021-09-09 04:29:40|15579|15577|15579.4|15577.4|15579.4|15577.4|15578.9|15576.9|6
1631161790000|2021-09-09 04:29:50|15579.5|15577.5|15579.4|15577.4|15579.5|15577.5|15578.9|15576.9|3
1631161800000|2021-09-09 04:30:00|15579.7|15577.7|15580.2|15578.2|15580.2|15578.2|15579.7|15577.7|2
1631161810000|2021-09-09 04:30:10|15580.3|15578.3|15580.4|15578.4|15580.4|15578.4|15580.3|15578.3|0
1631161820000|2021-09-09 04:30:20|15580.3|15578.3|15579.3|15577.3|15580.3|15578.3|15579.2|15577.2|5
1631161830000|2021-09-09 04:30:30|15579.2|15577.2|15579.2|15577.2|15579.4|15577.4|15579.2|15577.2|3
1631161840000|2021-09-09 04:30:40|15579|15577|15578.9|15576.9|15579|15577|15578.9|15576.9|1
1631161850000|2021-09-09 04:30:50|15578.8|15576.8|15579.7|15577.7|15579.8|15577.8|15578.8|15576.8|4
1631161860000|2021-09-09 04:31:00|15579.8|15577.8|15579.4|15577.4|15579.8|15577.8|15579.2|15577.2|5
1631161870000|2021-09-09 04:31:10|15579.5|15577.5|15579.9|15577.9|15579.9|15577.9|15579.5|15577.5|2
1631161880000|2021-09-09 04:31:20|15580|15578|15580.2|15578.2|15580.4|15578.4|15580|15578|0
1631161890000|2021-09-09 04:31:30|15580.4|15578.4|15580.4|15578.4|15580.5|15578.5|15580.3|15578.3|4
1631161900000|2021-09-09 04:31:40|15580.5|15578.5|15580.9|15578.9|15580.9|15578.9|15580.5|15578.5|5
1631161910000|2021-09-09 04:31:50|15580.7|15578.7|15580.7|15578.7|15580.8|15578.8|15580.7|15578.7|0
1631161920000|2021-09-09 04:32:00|15580.8|15578.8|15580.9|15578.9|15580.9|15578.9|15580.4|15578.4|5
1631161930000|2021-09-09 04:32:10|15581|15579|15581.2|15579.2|15581.2|15579.2|15581|15579|0
1631161940000|2021-09-09 04:32:20|15580.8|15578.8|15580.4|15578.4|15580.9|15578.9|15580.4|15578.4|6
1631161950000|2021-09-09 04:32:30|15580.3|15578.3|15580.5|15578.5|15580.5|15578.5|15580.3|15578.3|1
1631161960000|2021-09-09 04:32:40|15580.9|15578.9|15580.9|15578.9|15581|15579|15580.9|15578.9|4
1631161970000|2021-09-09 04:32:50|15581.3|15579.3|15581.4|15579.4|15581.4|15579.4|15581.2|15579.2|9
1631161980000|2021-09-09 04:33:00|15581.3|15579.3|15581.2|15579.2|15581.4|15579.4|15581|15579|7
1631161990000|2021-09-09 04:33:10|15581.7|15579.7|15581.8|15579.8|15581.8|15579.8|15581.7|15579.7|13
1631162000000|2021-09-09 04:33:20|15581.4|15579.4|15581.8|15579.8|15581.8|15579.8|15581.4|15579.4|10
1631162010000|2021-09-09 04:33:30|15581.7|15579.7|15581.7|15579.7|15581.7|15579.7|15581.5|15579.5|1
1631162020000|2021-09-09 04:33:40|15581.4|15579.4|15581.4|15579.4|15581.7|15579.7|15581.4|15579.4|1
1631162030000|2021-09-09 04:33:50|15581.3|15579.3|15581.4|15579.4|15581.4|15579.4|15581.2|15579.2|1
1631162040000|2021-09-09 04:34:00|15581.3|15579.3|15581.3|15579.3|15581.3|15579.3|15581.3|15579.3|0
1631162050000|2021-09-09 04:34:10|15580.9|15578.9|15581.2|15579.2|15581.3|15579.3|15580.9|15578.9|1
1631162060000|2021-09-09 04:34:20|15581|15579|15580.9|15578.9|15581.2|15579.2|15580.9|15578.9|0
1631162070000|2021-09-09 04:34:30|15581|15579|15580.4|15578.4|15581|15579|15580.4|15578.4|3
1631162080000|2021-09-09 04:34:40|15580.5|15578.5|15580.4|15578.4|15580.5|15578.5|15580.4|15578.4|1
1631162090000|2021-09-09 04:34:50|15580.7|15578.7|15580.7|15578.7|15580.7|15578.7|15580.7|15578.7|1
1631162100000|2021-09-09 04:35:00|15580.5|15578.5|15580.7|15578.7|15580.7|15578.7|15580.5|15578.5|0
1631162110000|2021-09-09 04:35:10|15580.5|15578.5|15580.4|15578.4|15580.5|15578.5|15580.4|15578.4|1
1631162120000|2021-09-09 04:35:20|15580.5|15578.5|15580.7|15578.7|15580.7|15578.7|15580.4|15578.4|3
1631162140000|2021-09-09 04:35:40|15580.4|15578.4|15580.5|15578.5|15580.5|15578.5|15580.2|15578.2|2
1631162150000|2021-09-09 04:35:50|15580.4|15578.4|15580.4|15578.4|15580.5|15578.5|15580.2|15578.2|1
1631162160000|2021-09-09 04:36:00|15580.3|15578.3|15579.7|15577.7|15580.4|15578.4|15579.7|15577.7|4
1631162170000|2021-09-09 04:36:10|15579.5|15577.5|15579.2|15577.2|15579.7|15577.7|15579.2|15577.2|5
1631162180000|2021-09-09 04:36:20|15579|15577|15579.2|15577.2|15579.2|15577.2|15578.7|15576.7|18
1631162190000|2021-09-09 04:36:30|15579.4|15577.4|15579.9|15577.9|15580|15578|15579.4|15577.4|6
1631162200000|2021-09-09 04:36:40|||||||||1
1631162210000|2021-09-09 04:36:50|15579.2|15577.2|15579.4|15577.4|15579.4|15577.4|15579.2|15577.2|10
1631162220000|2021-09-09 04:37:00|15579.3|15577.3|15578.3|15576.3|15579.4|15577.4|15578.3|15576.3|7
1631162230000|2021-09-09 04:37:10|15578.2|15576.2|15575.7|15573.7|15578.2|15576.2|15575.7|15573.7|65
1631162240000|2021-09-09 04:37:20|15575.5|15573.5|15575.2|15573.2|15575.5|15573.5|15575|15573|17
1631162250000|2021-09-09 04:37:30|15575|15573|15575.2|15573.2|15575.4|15573.4|15574.7|15572.7|27
1631162260000|2021-09-09 04:37:40|15575.3|15573.3|15576.2|15574.2|15576.4|15574.4|15575.3|15573.3|10
1631162270000|2021-09-09 04:37:50|15576|15574|15576.9|15574.9|15577|15575|15575.8|15573.8|7
1631162280000|2021-09-09 04:38:00|15577|15575|15577.4|15575.4|15577.4|15575.4|15576.9|15574.9|7
1631162290000|2021-09-09 04:38:10|15577.5|15575.5|15577.7|15575.7|15577.7|15575.7|15577.5|15575.5|3
1631162300000|2021-09-09 04:38:20|15577.8|15575.8|15578.2|15576.2|15578.2|15576.2|15577.8|15575.8|4
1631162310000|2021-09-09 04:38:30|15578.5|15576.5|15578.7|15576.7|15578.9|15576.9|15578.5|15576.5|4
1631162320000|2021-09-09 04:38:40|15578.8|15576.8|15578.9|15576.9|15579|15577|15578.8|15576.8|3
1631162330000|2021-09-09 04:38:50|15578.8|15576.8|15578.4|15576.4|15578.8|15576.8|15578.4|15576.4|4
1631162340000|2021-09-09 04:39:00|15578.3|15576.3|15578.9|15576.9|15578.9|15576.9|15578.3|15576.3|5
1631162350000|2021-09-09 04:39:10|15578.8|15576.8|15578.7|15576.7|15578.9|15576.9|15578.7|15576.7|2
1631162360000|2021-09-09 04:39:20|15578.5|15576.5|15578.5|15576.5|15578.5|15576.5|15578.5|15576.5|0
1631162370000|2021-09-09 04:39:30|15578.3|15576.3|15578|15576|15578.3|15576.3|15577.8|15575.8|7
1631162380000|2021-09-09 04:39:40|15578.2|15576.2|15577.9|15575.9|15578.2|15576.2|15577.9|15575.9|0
1631162390000|2021-09-09 04:39:50|15578.2|15576.2|15578|15576|15578.2|15576.2|15577.9|15575.9|3
1631162400000|2021-09-09 04:40:00|15577.9|15575.9|15578.9|15576.9|15578.9|15576.9|15577.9|15575.9|5
1631162410000|2021-09-09 04:40:10|15578.8|15576.8|15578.9|15576.9|15578.9|15576.9|15578.7|15576.7|1
1631162420000|2021-09-09 04:40:20|15579|15577|15578.9|15576.9|15579|15577|15578.9|15576.9|0
1631162440000|2021-09-09 04:40:40|15578.3|15576.3|15578|15576|15578.3|15576.3|15577.9|15575.9|10
1631162450000|2021-09-09 04:40:50|15578.2|15576.2|15578.2|15576.2|15578.4|15576.4|15578.2|15576.2|2
1631162460000|2021-09-09 04:41:00|15578.3|15576.3|15578.9|15576.9|15578.9|15576.9|15578.3|15576.3|5
1631162470000|2021-09-09 04:41:10|15578.4|15576.4|15578.4|15576.4|15578.5|15576.5|15578.4|15576.4|3
1631162480000|2021-09-09 04:41:20|15578.2|15576.2|15577.9|15575.9|15578.2|15576.2|15577.9|15575.9|4
1631162490000|2021-09-09 04:41:30|15577.7|15575.7|15577.4|15575.4|15577.7|15575.7|15577.3|15575.3|6
1631162500000|2021-09-09 04:41:40|15577.3|15575.3|15577.4|15575.4|15577.7|15575.7|15577.3|15575.3|2
1631162510000|2021-09-09 04:41:50|15577.3|15575.3|15577.3|15575.3|15577.4|15575.4|15577.3|15575.3|1
1631162520000|2021-09-09 04:42:00|15577.2|15575.2|15576.7|15574.7|15577.2|15575.2|15576.7|15574.7|3
1631162530000|2021-09-09 04:42:10|15576.9|15574.9|15577|15575|15577.4|15575.4|15576.9|15574.9|4
1631162540000|2021-09-09 04:42:20|15577.2|15575.2|15577.4|15575.4|15577.4|15575.4|15577|15575|1
1631162550000|2021-09-09 04:42:30|15577.3|15575.3|15577.4|15575.4|15577.4|15575.4|15577.3|15575.3|0
1631162560000|2021-09-09 04:42:40|15577.5|15575.5|15577.7|15575.7|15577.7|15575.7|15577.4|15575.4|1
1631162570000|2021-09-09 04:42:50|15577.5|15575.5|15576.9|15574.9|15577.7|15575.7|15576.9|15574.9|6
1631162580000|2021-09-09 04:43:00|15576.7|15574.7|15575.4|15573.4|15576.7|15574.7|15575|15573|38
1631162590000|2021-09-09 04:43:10|15575.7|15573.7|15575.8|15573.8|15575.9|15573.9|15575.2|15573.2|11
1631162600000|2021-09-09 04:43:20|15575.9|15573.9|15575.3|15573.3|15576.3|15574.3|15575.3|15573.3|10
1631162610000|2021-09-09 04:43:30|15575.2|15573.2|15573.4|15571.4|15575.2|15573.2|15573.4|15571.4|43
1631162620000|2021-09-09 04:43:40|15573.5|15571.5|15574.2|15572.2|15574.2|15572.2|15573.4|15571.4|16
1631162630000|2021-09-09 04:43:50|15574|15572|15574.2|15572.2|15574.4|15572.4|15573.9|15571.9|3
1631162640000|2021-09-09 04:44:00|15574|15572|15574.7|15572.7|15574.7|15572.7|15573.9|15571.9|8
1631162650000|2021-09-09 04:44:10|15574.8|15572.8|15575.2|15573.2|15575.4|15573.4|15574.8|15572.8|8
1631162660000|2021-09-09 04:44:20|15575.4|15573.4|15575.3|15573.3|15575.4|15573.4|15575.2|15573.2|4
1631162670000|2021-09-09 04:44:30|15575.2|15573.2|15575.9|15573.9|15575.9|15573.9|15575|15573|6
1631162680000|2021-09-09 04:44:40|15575.7|15573.7|15576.8|15574.8|15576.8|15574.8|15575.5|15573.5|8
1631162690000|2021-09-09 04:44:50|15577.2|15575.2|15576.9|15574.9|15577.2|15575.2|15576.9|15574.9|8
1631162700000|2021-09-09 04:45:00|15577|15575|15578.4|15576.4|15578.7|15576.7|15576.9|15574.9|14
1631162710000|2021-09-09 04:45:10|15578.5|15576.5|15579.2|15577.2|15579.2|15577.2|15578.4|15576.4|26
1631162720000|2021-09-09 04:45:20|15579.4|15577.4|15579.7|15577.7|15579.7|15577.7|15579.2|15577.2|12
1631162730000|2021-09-09 04:45:30|15579.3|15577.3|15579.4|15577.4|15579.5|15577.5|15579.2|15577.2|5
1631162740000|2021-09-09 04:45:40|15579.3|15577.3|15578.4|15576.4|15579.3|15577.3|15577.8|15575.8|27
1631162750000|2021-09-09 04:45:50|15578.2|15576.2|15578.2|15576.2|15578.2|15576.2|15578|15576|5
1631162760000|2021-09-09 04:46:00|15578|15576|15577|15575|15578|15576|15577|15575|9
1631162770000|2021-09-09 04:46:10|15576.9|15574.9|15575.4|15573.4|15576.9|15574.9|15575.4|15573.4|28
1631162780000|2021-09-09 04:46:20|15575.7|15573.7|15574.9|15572.9|15575.8|15573.8|15574.9|15572.9|12
1631162790000|2021-09-09 04:46:30|15575.2|15573.2|15574.9|15572.9|15575.4|15573.4|15574.9|15572.9|3
1631162800000|2021-09-09 04:46:40|15575.2|15573.2|15573.4|15571.4|15575.2|15573.2|15573.4|15571.4|46
1631162810000|2021-09-09 04:46:50|15573.7|15571.7|15573.9|15571.9|15574|15572|15573.4|15571.4|5
1631162820000|2021-09-09 04:47:00|15574|15572|15573.2|15571.2|15574.2|15572.2|15572.9|15570.9|22
1631162830000|2021-09-09 04:47:10|15573|15571|15573.2|15571.2|15573.3|15571.3|15572.9|15570.9|1
1631162840000|2021-09-09 04:47:20|15573.3|15571.3|15573.9|15571.9|15573.9|15571.9|15573.2|15571.2|36
1631162850000|2021-09-09 04:47:30|15574|15572|15573.7|15571.7|15574.2|15572.2|15573.4|15571.4|4
1631162860000|2021-09-09 04:47:40|15573.5|15571.5|15572.9|15570.9|15573.5|15571.5|15572.9|15570.9|6
1631162870000|2021-09-09 04:47:50|15573|15571|15573|15571|15573.2|15571.2|15572.9|15570.9|2
1631162880000|2021-09-09 04:48:00|15572.9|15570.9|15572.7|15570.7|15572.9|15570.9|15572.7|15570.7|4
1631162890000|2021-09-09 04:48:10|15572.8|15570.8|15571.5|15569.5|15572.9|15570.9|15571.4|15569.4|33
1631162900000|2021-09-09 04:48:20|15571.3|15569.3|15573.2|15571.2|15573.5|15571.5|15571.3|15569.3|59
1631162910000|2021-09-09 04:48:30|15573.3|15571.3|15573.9|15571.9|15574.2|15572.2|15573.2|15571.2|13
1631162920000|2021-09-09 04:48:40|15573.7|15571.7|15573.4|15571.4|15573.9|15571.9|15573.4|15571.4|24
1631162930000|2021-09-09 04:48:50|15573.3|15571.3|15573.3|15571.3|15573.4|15571.4|15573.2|15571.2|6
1631162940000|2021-09-09 04:49:00|15573.2|15571.2|15573.5|15571.5|15573.5|15571.5|15573.2|15571.2|9
1631162950000|2021-09-09 04:49:10|15574.2|15572.2|15574.2|15572.2|15574.3|15572.3|15574|15572|14
1631162960000|2021-09-09 04:49:20|15574.3|15572.3|15573.9|15571.9|15574.3|15572.3|15573.7|15571.7|28
1631162970000|2021-09-09 04:49:30|15573.7|15571.7|15573.9|15571.9|15573.9|15571.9|15573.3|15571.3|11
1631162980000|2021-09-09 04:49:40|15574|15572|15573.8|15571.8|15574|15572|15573.8|15571.8|2
1631162990000|2021-09-09 04:49:50|15573.9|15571.9|15573.9|15571.9|15574|15572|15573.9|15571.9|0
1631163000000|2021-09-09 04:50:00|15573.8|15571.8|15574.9|15572.9|15575|15573|15573.7|15571.7|68
1631163010000|2021-09-09 04:50:10|15574.8|15572.8|15574.7|15572.7|15574.8|15572.8|15574.5|15572.5|6
1631163020000|2021-09-09 04:50:20|15574.8|15572.8|15573.8|15571.8|15574.8|15572.8|15573.8|15571.8|24
1631163030000|2021-09-09 04:50:30|15573.2|15571.2|15573.2|15571.2|15573.7|15571.7|15573|15571|41
1631163040000|2021-09-09 04:50:40|15573|15571|15572.9|15570.9|15573.4|15571.4|15572.9|15570.9|18
1631163050000|2021-09-09 04:50:50|15572.8|15570.8|15572.4|15570.4|15572.8|15570.8|15572.4|15570.4|11
1631163060000|2021-09-09 04:51:00|15572.5|15570.5|15573.4|15571.4|15573.4|15571.4|15572.4|15570.4|22
1631163070000|2021-09-09 04:51:10|15573.5|15571.5|15574.9|15572.9|15574.9|15572.9|15573.5|15571.5|5
1631163080000|2021-09-09 04:51:20|15574.8|15572.8|15573.9|15571.9|15574.8|15572.8|15573.4|15571.4|29
1631163090000|2021-09-09 04:51:30|15573.8|15571.8|15574|15572|15574|15572|15573.8|15571.8|11
1631163100000|2021-09-09 04:51:40|15573.9|15571.9|15573.9|15571.9|15574.2|15572.2|15573.9|15571.9|9
1631163110000|2021-09-09 04:51:50|15573.8|15571.8|15574.2|15572.2|15574.4|15572.4|15573.8|15571.8|2
1631163120000|2021-09-09 04:52:00|15574.3|15572.3|15574.3|15572.3|15574.4|15572.4|15574|15572|1
1631163130000|2021-09-09 04:52:10|15574.2|15572.2|15574.4|15572.4|15574.4|15572.4|15574.2|15572.2|1
1631163140000|2021-09-09 04:52:20|15574.3|15572.3|15574.4|15572.4|15574.8|15572.8|15574.3|15572.3|10
1631163150000|2021-09-09 04:52:30|15574.2|15572.2|15574.7|15572.7|15574.8|15572.8|15574|15572|3
1631163160000|2021-09-09 04:52:40|15574.5|15572.5|15574.7|15572.7|15574.7|15572.7|15574.5|15572.5|1
1631163170000|2021-09-09 04:52:50|15574.5|15572.5|15575.4|15573.4|15575.4|15573.4|15574.5|15572.5|10
1631163180000|2021-09-09 04:53:00|15574.9|15572.9|15575|15573|15575.2|15573.2|15574.9|15572.9|3
1631163190000|2021-09-09 04:53:10|15574.9|15572.9|15575.2|15573.2|15575.4|15573.4|15574.9|15572.9|12
1631163200000|2021-09-09 04:53:20|15575.3|15573.3|15575.2|15573.2|15575.8|15573.8|15575.2|15573.2|15
1631163210000|2021-09-09 04:53:30|15575|15573|15575.4|15573.4|15575.4|15573.4|15574.9|15572.9|3
1631163220000|2021-09-09 04:53:40|15575.5|15573.5|15575.9|15573.9|15575.9|15573.9|15575.5|15573.5|4
1631163230000|2021-09-09 04:53:50|15575.8|15573.8|15577|15575|15577|15575|15575.8|15573.8|12
1631163240000|2021-09-09 04:54:00|15576.9|15574.9|15576.5|15574.5|15576.9|15574.9|15576.4|15574.4|11
1631163250000|2021-09-09 04:54:10|15576.4|15574.4|15575.9|15573.9|15576.4|15574.4|15575.9|15573.9|4
1631163260000|2021-09-09 04:54:20|15575.8|15573.8|15575.7|15573.7|15575.9|15573.9|15575.7|15573.7|0
1631163270000|2021-09-09 04:54:30|15575.5|15573.5|15575.7|15573.7|15575.7|15573.7|15575.5|15573.5|2
1631163280000|2021-09-09 04:54:40|15575.5|15573.5|15575.4|15573.4|15575.7|15573.7|15575.4|15573.4|2
1631163290000|2021-09-09 04:54:50|15575.5|15573.5|15575.8|15573.8|15576.4|15574.4|15575.5|15573.5|3
1631163300000|2021-09-09 04:55:00|15575.9|15573.9|15575.9|15573.9|15576.4|15574.4|15575.9|15573.9|12
1631163310000|2021-09-09 04:55:10|15576|15574|15575.9|15573.9|15576|15574|15575.9|15573.9|0
1631163320000|2021-09-09 04:55:20|||||||||1
1631163330000|2021-09-09 04:55:30|15576|15574|15575.5|15573.5|15576|15574|15575.3|15573.3|8
1631163340000|2021-09-09 04:55:40|15575.4|15573.4|15574.9|15572.9|15575.5|15573.5|15574.9|15572.9|4
1631163350000|2021-09-09 04:55:50|15574.8|15572.8|15574.8|15572.8|15574.8|15572.8|15574.8|15572.8|1
1631163360000|2021-09-09 04:56:00|15574.9|15572.9|15574.8|15572.8|15575|15573|15574.8|15572.8|5
1631163370000|2021-09-09 04:56:10|15574.7|15572.7|15575.4|15573.4|15575.4|15573.4|15574.7|15572.7|8
1631163390000|2021-09-09 04:56:30|15575.5|15573.5|15575.4|15573.4|15575.5|15573.5|15575.4|15573.4|1
1631163400000|2021-09-09 04:56:40|15575.3|15573.3|15576.2|15574.2|15576.3|15574.3|15575.3|15573.3|11
1631163410000|2021-09-09 04:56:50|15576.3|15574.3|15576.3|15574.3|15576.3|15574.3|15576.2|15574.2|0
1631163420000|2021-09-09 04:57:00|15576.2|15574.2|15576.4|15574.4|15576.4|15574.4|15576.2|15574.2|0
1631163430000|2021-09-09 04:57:10|15576.7|15574.7|15576.7|15574.7|15576.8|15574.8|15576.5|15574.5|5
1631163440000|2021-09-09 04:57:20|15576.8|15574.8|15576.9|15574.9|15576.9|15574.9|15576.8|15574.8|2
1631163450000|2021-09-09 04:57:30|15577|15575|15576.9|15574.9|15577|15575|15576.8|15574.8|3
1631163460000|2021-09-09 04:57:40|15576.8|15574.8|15576.8|15574.8|15576.9|15574.9|15576.8|15574.8|1
1631163470000|2021-09-09 04:57:50|15576.9|15574.9|15576.7|15574.7|15577|15575|15576.7|15574.7|7
1631163480000|2021-09-09 04:58:00|15576.8|15574.8|15576.4|15574.4|15576.9|15574.9|15576.4|15574.4|5
1631163490000|2021-09-09 04:58:10|15576.5|15574.5|15576.9|15574.9|15577|15575|15576|15574|11
1631163500000|2021-09-09 04:58:20|15576.8|15574.8|15576.9|15574.9|15576.9|15574.9|15576.8|15574.8|0
1631163510000|2021-09-09 04:58:30|15577|15575|15577.4|15575.4|15577.4|15575.4|15577|15575|3
1631163520000|2021-09-09 04:58:40|15577|15575|15576.9|15574.9|15577.2|15575.2|15576.5|15574.5|6
1631163530000|2021-09-09 04:58:50|15577|15575|15577.2|15575.2|15577.2|15575.2|15577|15575|0
1631163540000|2021-09-09 04:59:00|15577.3|15575.3|15577.4|15575.4|15577.8|15575.8|15577.3|15575.3|5
1631163550000|2021-09-09 04:59:10|15577.3|15575.3|15577.2|15575.2|15577.4|15575.4|15576.9|15574.9|1
1631163560000|2021-09-09 04:59:20|15577.3|15575.3|15577|15575|15577.4|15575.4|15577|15575|2
1631163570000|2021-09-09 04:59:30|15576.9|15574.9|15576.9|15574.9|15577|15575|15576.9|15574.9|3
1631163580000|2021-09-09 04:59:40|15577|15575|15576.7|15574.7|15577|15575|15575.5|15573.5|19
1631163590000|2021-09-09 04:59:50|15576.3|15574.3|15575.9|15573.9|15576.3|15574.3|15575.8|15573.8|8
1631163600000|2021-09-09 05:00:00|15575.8|15573.8|15577.5|15575.5|15577.7|15575.7|15575.2|15573.2|14
1631163610000|2021-09-09 05:00:10|15577.7|15575.7|15576.8|15574.8|15577.7|15575.7|15576.4|15574.4|20
1631163620000|2021-09-09 05:00:20|15576.7|15574.7|15577.2|15575.2|15577.7|15575.7|15576.7|15574.7|18
1631163630000|2021-09-09 05:00:30|15577.3|15575.3|15576.4|15574.4|15577.4|15575.4|15576.3|15574.3|6
1631163640000|2021-09-09 05:00:40|15576.2|15574.2|15575.2|15573.2|15576.3|15574.3|15575|15573|21
1631163650000|2021-09-09 05:00:50|15575|15573|15573.7|15571.7|15575|15573|15573.7|15571.7|31
1631163660000|2021-09-09 05:01:00|15573.9|15571.9|15574.4|15572.4|15574.4|15572.4|15573.8|15571.8|10
1631163670000|2021-09-09 05:01:10|15574.8|15572.8|15575.2|15573.2|15575.2|15573.2|15574.3|15572.3|13
1631163680000|2021-09-09 05:01:20|15575.3|15573.3|15575.9|15573.9|15576.4|15574.4|15575.3|15573.3|31
1631163690000|2021-09-09 05:01:30|15575.8|15573.8|15574.7|15572.7|15575.8|15573.8|15574.4|15572.4|16
1631163700000|2021-09-09 05:01:40|15574.9|15572.9|15574.2|15572.2|15574.9|15572.9|15574|15572|2
1631163710000|2021-09-09 05:01:50|15574|15572|15573.8|15571.8|15574.3|15572.3|15573.5|15571.5|10
1631163720000|2021-09-09 05:02:00|15573.9|15571.9|15573.2|15571.2|15573.9|15571.9|15573.2|15571.2|9
1631163730000|2021-09-09 05:02:10|15573|15571|15572.4|15570.4|15573.2|15571.2|15572.3|15570.3|21
1631163740000|2021-09-09 05:02:20|15572.3|15570.3|15572|15570|15572.3|15570.3|15572|15570|3
1631163750000|2021-09-09 05:02:30|15572.2|15570.2|15573.9|15571.9|15574|15572|15571.9|15569.9|15
1631163760000|2021-09-09 05:02:40|15573.8|15571.8|15574.5|15572.5|15574.5|15572.5|15573.7|15571.7|6
1631163770000|2021-09-09 05:02:50|15574.7|15572.7|15574.7|15572.7|15575.2|15573.2|15574.7|15572.7|4
1631163780000|2021-09-09 05:03:00|15574.8|15572.8|15574.7|15572.7|15574.8|15572.8|15574.2|15572.2|7
1631163790000|2021-09-09 05:03:10|15574.5|15572.5|15573.4|15571.4|15574.5|15572.5|15572.9|15570.9|12
1631163800000|2021-09-09 05:03:20|15573.3|15571.3|15573.3|15571.3|15573.4|15571.4|15572.9|15570.9|8
1631163810000|2021-09-09 05:03:30|15573.4|15571.4|15573.7|15571.7|15573.9|15571.9|15573.4|15571.4|5
1631163820000|2021-09-09 05:03:40|15573.5|15571.5|15573.7|15571.7|15573.7|15571.7|15573.3|15571.3|4
1631163830000|2021-09-09 05:03:50|15573.5|15571.5|15573.2|15571.2|15573.7|15571.7|15573|15571|5
1631163840000|2021-09-09 05:04:00|15573.3|15571.3|15573.8|15571.8|15573.9|15571.9|15573.2|15571.2|4
1631163850000|2021-09-09 05:04:10|15573.7|15571.7|15573.9|15571.9|15574|15572|15573.7|15571.7|1
1631163860000|2021-09-09 05:04:20|15574|15572|15574.3|15572.3|15574.7|15572.7|15574|15572|9
1631163870000|2021-09-09 05:04:30|15574.2|15572.2|15573.3|15571.3|15574.2|15572.2|15573.2|15571.2|5
1631163880000|2021-09-09 05:04:40|15573.4|15571.4|15573.7|15571.7|15573.9|15571.9|15573.2|15571.2|0
1631163890000|2021-09-09 05:04:50|15573.8|15571.8|15573.9|15571.9|15574.2|15572.2|15573.8|15571.8|0
1631163900000|2021-09-09 05:05:00|15573.8|15571.8|15573.4|15571.4|15573.8|15571.8|15573.2|15571.2|7
1631163910000|2021-09-09 05:05:10|15573.3|15571.3|15572.9|15570.9|15573.3|15571.3|15572.9|15570.9|2
1631163920000|2021-09-09 05:05:20|15573|15571|15572.5|15570.5|15573|15571|15572.5|15570.5|5
1631163930000|2021-09-09 05:05:30|15572.7|15570.7|15571.9|15569.9|15572.7|15570.7|15571.8|15569.8|10
1631163940000|2021-09-09 05:05:40|15572|15570|15570.2|15568.2|15572|15570|15570.2|15568.2|82
1631163950000|2021-09-09 05:05:50|15570.4|15568.4|15570.7|15568.7|15571.5|15569.5|15570.4|15568.4|27
1631163960000|2021-09-09 05:06:00|15570.5|15568.5|15570.2|15568.2|15570.5|15568.5|15569.9|15567.9|17
1631163970000|2021-09-09 05:06:10|15570.4|15568.4|15571.2|15569.2|15571.2|15569.2|15570.2|15568.2|6
1631163980000|2021-09-09 05:06:20|15571.4|15569.4|15571.4|15569.4|15572|15570|15571.4|15569.4|18
1631163990000|2021-09-09 05:06:30|15571.5|15569.5|15571.7|15569.7|15571.7|15569.7|15571.4|15569.4|3
1631164000000|2021-09-09 05:06:40|15571.5|15569.5|15571.7|15569.7|15571.8|15569.8|15571.5|15569.5|3
1631164010000|2021-09-09 05:06:50|15571.2|15569.2|15570.9|15568.9|15571.2|15569.2|15570.7|15568.7|40
1631164020000|2021-09-09 05:07:00|15571|15569|15570.9|15568.9|15571|15569|15570.5|15568.5|3
1631164030000|2021-09-09 05:07:10|15570.8|15568.8|15571.9|15569.9|15572|15570|15570.8|15568.8|12
1631164040000|2021-09-09 05:07:20|15571.7|15569.7|15572.3|15570.3|15572.3|15570.3|15571.7|15569.7|6
1631164050000|2021-09-09 05:07:30|15572.4|15570.4|15572.9|15570.9|15572.9|15570.9|15572.3|15570.3|12
1631164060000|2021-09-09 05:07:40|15573.2|15571.2|15572.3|15570.3|15573.2|15571.2|15572.3|15570.3|8
1631164070000|2021-09-09 05:07:50|15572.4|15570.4|15574|15572|15574|15572|15572.2|15570.2|35
1631164080000|2021-09-09 05:08:00|15574.2|15572.2|15573.7|15571.7|15575.2|15573.2|15573.7|15571.7|17
1631164090000|2021-09-09 05:08:10|15573.8|15571.8|15572.8|15570.8|15573.8|15571.8|15572.8|15570.8|24
1631164100000|2021-09-09 05:08:20|15572.7|15570.7|15571.9|15569.9|15572.8|15570.8|15571.8|15569.8|21
1631164110000|2021-09-09 05:08:30|15572.2|15570.2|15573.4|15571.4|15573.5|15571.5|15572.2|15570.2|8
1631164120000|2021-09-09 05:08:40|15573.3|15571.3|15572.9|15570.9|15573.4|15571.4|15572.7|15570.7|21
1631164130000|2021-09-09 05:08:50|15572.7|15570.7|15572.2|15570.2|15572.7|15570.7|15572|15570|10
1631164140000|2021-09-09 05:09:00|15572.3|15570.3|15572.2|15570.2|15572.5|15570.5|15572.2|15570.2|3
1631164150000|2021-09-09 05:09:10|15572.3|15570.3|15572.4|15570.4|15572.5|15570.5|15572.2|15570.2|5
1631164160000|2021-09-09 05:09:20|15572.5|15570.5|15571.9|15569.9|15572.5|15570.5|15571.8|15569.8|7
1631164170000|2021-09-09 05:09:30|15572.2|15570.2|15572.3|15570.3|15572.4|15570.4|15572.2|15570.2|13
1631164180000|2021-09-09 05:09:40|15572.2|15570.2|15572.2|15570.2|15572.4|15570.4|15572.2|15570.2|1
1631164190000|2021-09-09 05:09:50|15572.3|15570.3|15572.7|15570.7|15572.7|15570.7|15572.3|15570.3|3
1631164200000|2021-09-09 05:10:00|15572.8|15570.8|15572.7|15570.7|15573.2|15571.2|15572.7|15570.7|6
1631164210000|2021-09-09 05:10:10|15572.8|15570.8|15573.7|15571.7|15573.8|15571.8|15572.8|15570.8|4
1631164220000|2021-09-09 05:10:20|15573.5|15571.5|15574.7|15572.7|15574.8|15572.8|15573.5|15571.5|11
1631164230000|2021-09-09 05:10:30|15574.9|15572.9|15575.4|15573.4|15575.4|15573.4|15574.7|15572.7|12
1631164240000|2021-09-09 05:10:40|15575.2|15573.2|15576.3|15574.3|15576.3|15574.3|15575.2|15573.2|10
1631164250000|2021-09-09 05:10:50|15576.4|15574.4|15575.3|15573.3|15576.7|15574.7|15575.3|15573.3|10
1631164260000|2021-09-09 05:11:00|15575.2|15573.2|15574.9|15572.9|15575.4|15573.4|15574.9|15572.9|4
1631164270000|2021-09-09 05:11:10|15575|15573|15575.4|15573.4|15575.4|15573.4|15574.8|15572.8|35
1631164280000|2021-09-09 05:11:20|15575.3|15573.3|15575|15573|15575.5|15573.5|15574.8|15572.8|1
1631164290000|2021-09-09 05:11:30|15574.9|15572.9|15573.7|15571.7|15574.9|15572.9|15573.3|15571.3|5
1631164300000|2021-09-09 05:11:40|15573.5|15571.5|15573.2|15571.2|15573.7|15571.7|15572.9|15570.9|17
1631164310000|2021-09-09 05:11:50|15573.3|15571.3|15573.3|15571.3|15573.4|15571.4|15573.2|15571.2|0
1631164320000|2021-09-09 05:12:00|15573.4|15571.4|15573.4|15571.4|15573.4|15571.4|15573.2|15571.2|1
1631164330000|2021-09-09 05:12:10|15573.3|15571.3|15573.4|15571.4|15573.9|15571.9|15572.2|15570.2|65
1631164340000|2021-09-09 05:12:20|15573.5|15571.5|15574.7|15572.7|15574.7|15572.7|15573.5|15571.5|7
1631164350000|2021-09-09 05:12:30|15574.5|15572.5|15574.7|15572.7|15574.7|15572.7|15574.4|15572.4|4
1631164360000|2021-09-09 05:12:40|15574.5|15572.5|15574.4|15572.4|15574.9|15572.9|15574.2|15572.2|18
1631164370000|2021-09-09 05:12:50|15574.3|15572.3|15575.4|15573.4|15575.4|15573.4|15573.9|15571.9|12
1631164380000|2021-09-09 05:13:00|15575.3|15573.3|15576.4|15574.4|15576.9|15574.9|15575.2|15573.2|42
1631164390000|2021-09-09 05:13:10|15576.2|15574.2|15576.3|15574.3|15576.5|15574.5|15575.9|15573.9|17
1631164400000|2021-09-09 05:13:20|15576.4|15574.4|15576.5|15574.5|15576.7|15574.7|15576.2|15574.2|12
1631164410000|2021-09-09 05:13:30|15576.4|15574.4|15576.2|15574.2|15576.7|15574.7|15576|15574|15
1631164420000|2021-09-09 05:13:40|15576|15574|15575.9|15573.9|15576.2|15574.2|15575.9|15573.9|4
1631164430000|2021-09-09 05:13:50|15576|15574|15575.4|15573.4|15576.2|15574.2|15575.4|15573.4|9
1631164440000|2021-09-09 05:14:00|15575.5|15573.5|15575.3|15573.3|15575.5|15573.5|15575.2|15573.2|3
1631164450000|2021-09-09 05:14:10|15575.2|15573.2|15575|15573|15575.3|15573.3|15575|15573|2
1631164460000|2021-09-09 05:14:20|15575.2|15573.2|15575|15573|15575.5|15573.5|15574.9|15572.9|7
1631164470000|2021-09-09 05:14:30|15575.2|15573.2|15575.2|15573.2|15575.4|15573.4|15575.2|15573.2|1
1631164480000|2021-09-09 05:14:40|15575.3|15573.3|15575|15573|15575.4|15573.4|15574.9|15572.9|7
1631164490000|2021-09-09 05:14:50|15575.2|15573.2|15575.2|15573.2|15575.3|15573.3|15574.8|15572.8|43
1631164500000|2021-09-09 05:15:00|15575|15573|15574.9|15572.9|15575.2|15573.2|15574.9|15572.9|13
1631164510000|2021-09-09 05:15:10|15574.8|15572.8|15575.2|15573.2|15575.2|15573.2|15573.9|15571.9|44
1631164520000|2021-09-09 05:15:20|15575|15573|15575.2|15573.2|15575.2|15573.2|15575|15573|1
1631164530000|2021-09-09 05:15:30|15575|15573|15574.4|15572.4|15575.2|15573.2|15574.4|15572.4|5
1631164540000|2021-09-09 05:15:40|15574.5|15572.5|15574.4|15572.4|15574.5|15572.5|15574.4|15572.4|2
1631164550000|2021-09-09 05:15:50|15574.3|15572.3|15574.5|15572.5|15574.5|15572.5|15574.3|15572.3|3
1631164560000|2021-09-09 05:16:00|15574.7|15572.7|15574.9|15572.9|15574.9|15572.9|15574.5|15572.5|9
1631164570000|2021-09-09 05:16:10|15575|15573|15575.5|15573.5|15575.5|15573.5|15575|15573|14
1631164580000|2021-09-09 05:16:20|15575.4|15573.4|15576.9|15574.9|15576.9|15574.9|15575.3|15573.3|67
1631164590000|2021-09-09 05:16:30|15577.2|15575.2|15577.9|15575.9|15578.7|15576.7|15577.2|15575.2|89
1631164600000|2021-09-09 05:16:40|15577.7|15575.7|15576.5|15574.5|15577.8|15575.8|15576.4|15574.4|26
1631164610000|2021-09-09 05:16:50|15576.2|15574.2|15577.2|15575.2|15577.3|15575.3|15576|15574|24
1631164620000|2021-09-09 05:17:00|15577.3|15575.3|15578.2|15576.2|15578.2|15576.2|15577.2|15575.2|20
1631164630000|2021-09-09 05:17:10|15578|15576|15578.8|15576.8|15578.9|15576.9|15578|15576|25
1631164640000|2021-09-09 05:17:20|15578.3|15576.3|15577.7|15575.7|15578.3|15576.3|15577.7|15575.7|13
1631164650000|2021-09-09 05:17:30|15577.8|15575.8|15577.7|15575.7|15577.9|15575.9|15577.5|15575.5|5
1631164660000|2021-09-09 05:17:40|15577.8|15575.8|15577.9|15575.9|15578.3|15576.3|15577.8|15575.8|14
1631164670000|2021-09-09 05:17:50|15577.4|15575.4|15577.2|15575.2|15577.7|15575.7|15577.2|15575.2|9
1631164680000|2021-09-09 05:18:00|15577.3|15575.3|15577.2|15575.2|15577.3|15575.3|15577|15575|4
1631164690000|2021-09-09 05:18:10|15577.4|15575.4|15577.4|15575.4|15577.4|15575.4|15577.3|15575.3|4
1631164700000|2021-09-09 05:18:20|15577.7|15575.7|15578.2|15576.2|15578.2|15576.2|15577.7|15575.7|8
1631164710000|2021-09-09 05:18:30|15578|15576|15578.8|15576.8|15579|15577|15577.9|15575.9|17
1631164720000|2021-09-09 05:18:40|15578.9|15576.9|15579.4|15577.4|15579.5|15577.5|15578.9|15576.9|38
1631164730000|2021-09-09 05:18:50|15578.9|15576.9|15577.9|15575.9|15578.9|15576.9|15577.7|15575.7|21
1631164740000|2021-09-09 05:19:00|15578.4|15576.4|15578.7|15576.7|15578.7|15576.7|15578.3|15576.3|12
1631164750000|2021-09-09 05:19:10|15578.9|15576.9|15578.9|15576.9|15579.2|15577.2|15578.8|15576.8|7
1631164760000|2021-09-09 05:19:20|15579|15577|15578.9|15576.9|15579|15577|15578.9|15576.9|2
1631164770000|2021-09-09 05:19:30|15579|15577|15578.2|15576.2|15579.2|15577.2|15578.2|15576.2|12
1631164780000|2021-09-09 05:19:40|15578.3|15576.3|15578.2|15576.2|15578.4|15576.4|15578.2|15576.2|0
1631164790000|2021-09-09 05:19:50|15578|15576|15578.2|15576.2|15578.4|15576.4|15578|15576|4
1631164800000|2021-09-09 05:20:00|15578.3|15576.3|15578.4|15576.4|15578.4|15576.4|15578.2|15576.2|1
1631164810000|2021-09-09 05:20:10|15578.9|15576.9|15578.5|15576.5|15578.9|15576.9|15578.2|15576.2|12
1631164820000|2021-09-09 05:20:20|15578.4|15576.4|15577.9|15575.9|15578.4|15576.4|15577.8|15575.8|6
1631164830000|2021-09-09 05:20:30|15577.8|15575.8|15577.8|15575.8|15578.2|15576.2|15577.4|15575.4|15
1631164840000|2021-09-09 05:20:40|15577.7|15575.7|15578.2|15576.2|15578.3|15576.3|15577.7|15575.7|4
1631164850000|2021-09-09 05:20:50|15578.3|15576.3|15578.5|15576.5|15578.5|15576.5|15578.3|15576.3|7
1631164860000|2021-09-09 05:21:00|15578.4|15576.4|15578.4|15576.4|15578.4|15576.4|15578.2|15576.2|3
1631164870000|2021-09-09 05:21:10|15578.3|15576.3|15578.4|15576.4|15578.4|15576.4|15578.2|15576.2|0
1631164880000|2021-09-09 05:21:20|15578.3|15576.3|15577.7|15575.7|15578.3|15576.3|15577.7|15575.7|4
1631164890000|2021-09-09 05:21:30|15577.5|15575.5|15577.4|15575.4|15577.5|15575.5|15577.4|15575.4|0
1631164900000|2021-09-09 05:21:40|15577.5|15575.5|15576.9|15574.9|15577.5|15575.5|15576.9|15574.9|20
1631164910000|2021-09-09 05:21:50|15577|15575|15577.9|15575.9|15577.9|15575.9|15577|15575|10
1631164920000|2021-09-09 05:22:00|15577.8|15575.8|15577.9|15575.9|15578|15576|15577.5|15575.5|17
1631164930000|2021-09-09 05:22:10|15578|15576|15578.9|15576.9|15578.9|15576.9|15578|15576|9
1631164940000|2021-09-09 05:22:20|15579|15577|15579|15577|15579|15577|15578.8|15576.8|7
1631164950000|2021-09-09 05:22:30|15578.9|15576.9|15578.8|15576.8|15579.5|15577.5|15578.8|15576.8|10
1631164960000|2021-09-09 05:22:40|15578.3|15576.3|15578.2|15576.2|15578.3|15576.3|15577.9|15575.9|14
1631164970000|2021-09-09 05:22:50|15578.3|15576.3|15577.4|15575.4|15578.3|15576.3|15577.4|15575.4|10
1631164980000|2021-09-09 05:23:00|15577.3|15575.3|15577.2|15575.2|15577.4|15575.4|15577|15575|7
1631164990000|2021-09-09 05:23:10|15577.3|15575.3|15577.4|15575.4|15577.5|15575.5|15577.2|15575.2|8
1631165000000|2021-09-09 05:23:20|15577.5|15575.5|15577|15575|15577.7|15575.7|15577|15575|8
1631165010000|2021-09-09 05:23:30|15577.2|15575.2|15577.4|15575.4|15577.4|15575.4|15577.2|15575.2|4
1631165020000|2021-09-09 05:23:40|15577.5|15575.5|15577.4|15575.4|15577.7|15575.7|15577.4|15575.4|0
1631165030000|2021-09-09 05:23:50|15577.5|15575.5|15577.9|15575.9|15577.9|15575.9|15577.5|15575.5|3
1631165040000|2021-09-09 05:24:00|15578.2|15576.2|15578.4|15576.4|15578.7|15576.7|15578.2|15576.2|24
1631165050000|2021-09-09 05:24:10|15578.5|15576.5|15578.3|15576.3|15578.8|15576.8|15578.3|15576.3|6
1631165060000|2021-09-09 05:24:20|15578.2|15576.2|15578.4|15576.4|15578.9|15576.9|15578.2|15576.2|17
1631165070000|2021-09-09 05:24:30|15578.3|15576.3|15577.9|15575.9|15578.8|15576.8|15577.9|15575.9|6
1631165080000|2021-09-09 05:24:40|15577.8|15575.8|15578.4|15576.4|15578.4|15576.4|15577.7|15575.7|8
1631165090000|2021-09-09 05:24:50|15578.5|15576.5|15578.9|15576.9|15578.9|15576.9|15578.4|15576.4|6
1631165100000|2021-09-09 05:25:00|15578.8|15576.8|15578.9|15576.9|15578.9|15576.9|15578.8|15576.8|0
1631165110000|2021-09-09 05:25:10|15578.8|15576.8|15578.7|15576.7|15578.9|15576.9|15578.7|15576.7|1
1631165120000|2021-09-09 05:25:20|15578.4|15576.4|15579.2|15577.2|15579.3|15577.3|15578.4|15576.4|11
1631165130000|2021-09-09 05:25:30|15579.4|15577.4|15579.4|15577.4|15579.7|15577.7|15579.4|15577.4|7
1631165140000|2021-09-09 05:25:40|15579.3|15577.3|15579.7|15577.7|15579.7|15577.7|15579.3|15577.3|3
1631165150000|2021-09-09 05:25:50|15579.5|15577.5|15579.2|15577.2|15579.7|15577.7|15579.2|15577.2|10
1631165160000|2021-09-09 05:26:00|15579|15577|15579.2|15577.2|15579.3|15577.3|15579|15577|27
1631165170000|2021-09-09 05:26:10|15579|15577|15578.8|15576.8|15579|15577|15578.4|15576.4|1
1631165180000|2021-09-09 05:26:20|15578.7|15576.7|15578.7|15576.7|15578.9|15576.9|15578.4|15576.4|9
1631165190000|2021-09-09 05:26:30|15578.3|15576.3|15578.4|15576.4|15578.4|15576.4|15578|15576|12
1631165200000|2021-09-09 05:26:40|15578.8|15576.8|15579|15577|15579|15577|15578.8|15576.8|4
1631165210000|2021-09-09 05:26:50|15579.2|15577.2|15578.3|15576.3|15579.2|15577.2|15578.3|15576.3|5
1631165220000|2021-09-09 05:27:00|15578.4|15576.4|15578.4|15576.4|15578.4|15576.4|15578.3|15576.3|0
1631165230000|2021-09-09 05:27:10|15578.7|15576.7|15578.2|15576.2|15578.7|15576.7|15578|15576|5
1631165240000|2021-09-09 05:27:20|15578.3|15576.3|15578.4|15576.4|15578.5|15576.5|15578.3|15576.3|1
1631165250000|2021-09-09 05:27:30|15578.5|15576.5|15578.7|15576.7|15579|15577|15578.5|15576.5|2
1631165260000|2021-09-09 05:27:40|15578.5|15576.5|15578.4|15576.4|15578.7|15576.7|15578.4|15576.4|1
1631165270000|2021-09-09 05:27:50|15578.3|15576.3|15578.4|15576.4|15578.4|15576.4|15578|15576|2
1631165280000|2021-09-09 05:28:00|15578.3|15576.3|15578.2|15576.2|15578.3|15576.3|15578|15576|1
1631165290000|2021-09-09 05:28:10|15578|15576|15577.2|15575.2|15578|15576|15577|15575|9
1631165300000|2021-09-09 05:28:20|15577|15575|15577.4|15575.4|15577.5|15575.5|15576.8|15574.8|14
1631165310000|2021-09-09 05:28:30|15577.7|15575.7|15576.9|15574.9|15577.8|15575.8|15576.7|15574.7|123
1631165320000|2021-09-09 05:28:40|15576.8|15574.8|15576.7|15574.7|15577|15575|15576.5|15574.5|13
1631165330000|2021-09-09 05:28:50|15576.4|15574.4|15576.4|15574.4|15576.5|15574.5|15576.2|15574.2|7
1631165340000|2021-09-09 05:29:00|15576.2|15574.2|15575.4|15573.4|15576.2|15574.2|15575.4|15573.4|36
1631165350000|2021-09-09 05:29:10|15575.5|15573.5|15575.2|15573.2|15575.7|15573.7|15575.2|15573.2|57
1631165360000|2021-09-09 05:29:20|15574.8|15572.8|15574.9|15572.9|15574.9|15572.9|15574.5|15572.5|19
1631165370000|2021-09-09 05:29:30|15574.8|15572.8|15563.4|15561.4|15574.8|15572.8|15562.5|15560.5|481
1631165380000|2021-09-09 05:29:40|15563.5|15561.5|15564.5|15562.5|15565|15563|15563.5|15561.5|49
1631165390000|2021-09-09 05:29:50|15565|15563|15564.8|15562.8|15566|15564|15564.8|15562.8|50
1631165400000|2021-09-09 05:30:00|15564.7|15562.7|15562.7|15560.7|15564.7|15562.7|15562.2|15560.2|64
1631165410000|2021-09-09 05:30:10|15563.4|15561.4|15566.5|15564.5|15566.5|15564.5|15563.4|15561.4|53
1631165420000|2021-09-09 05:30:20|15566.4|15564.4|15564.9|15562.9|15566.7|15564.7|15564.3|15562.3|25
1631165430000|2021-09-09 05:30:30|15565.2|15563.2|15565.9|15563.9|15566|15564|15565.2|15563.2|20
1631165440000|2021-09-09 05:30:40|15565.7|15563.7|15563.3|15561.3|15565.7|15563.7|15563.3|15561.3|23
1631165450000|2021-09-09 05:30:50|15563.4|15561.4|15560.2|15558.2|15563.4|15561.4|15560|15558|167
1631165460000|2021-09-09 05:31:00|15560|15558|15562.7|15560.7|15562.8|15560.8|15560|15558|62
1631165470000|2021-09-09 05:31:10|15562.5|15560.5|15562.2|15560.2|15562.8|15560.8|15561.7|15559.7|30
1631165480000|2021-09-09 05:31:20|15561.7|15559.7|15558.7|15556.7|15561.7|15559.7|15558.4|15556.4|44
1631165490000|2021-09-09 05:31:30|15558.8|15556.8|15558.2|15556.2|15559.2|15557.2|15556.3|15554.3|153
1631165500000|2021-09-09 05:31:40|15558.4|15556.4|15559.4|15557.4|15560.7|15558.7|15558.2|15556.2|42
1631165510000|2021-09-09 05:31:50|15559.5|15557.5|15559.4|15557.4|15559.7|15557.7|15559.4|15557.4|4
1631165520000|2021-09-09 05:32:00|15559.7|15557.7|15557|15555|15559.7|15557.7|15557|15555|31
1631165530000|2021-09-09 05:32:10|15557.2|15555.2|15556.4|15554.4|15557.2|15555.2|15556.3|15554.3|25
1631165540000|2021-09-09 05:32:20|15556.5|15554.5|15555.9|15553.9|15557.4|15555.4|15555.9|15553.9|13
1631165550000|2021-09-09 05:32:30|15555.5|15553.5|15557.7|15555.7|15558|15556|15555.4|15553.4|58
1631165560000|2021-09-09 05:32:40|15557.5|15555.5|15557.7|15555.7|15557.7|15555.7|15556.8|15554.8|17
1631165570000|2021-09-09 05:32:50|15557.5|15555.5|15556.8|15554.8|15557.5|15555.5|15556.8|15554.8|2
1631165580000|2021-09-09 05:33:00|15556.7|15554.7|15557.7|15555.7|15557.7|15555.7|15556.7|15554.7|14
1631165590000|2021-09-09 05:33:10|15557.8|15555.8|15558.4|15556.4|15558.7|15556.7|15557.7|15555.7|13
1631165600000|2021-09-09 05:33:20|15558.5|15556.5|15559.5|15557.5|15561|15559|15558.5|15556.5|28
1631165610000|2021-09-09 05:33:30|15560.2|15558.2|15559.9|15557.9|15560.2|15558.2|15559.5|15557.5|15
1631165620000|2021-09-09 05:33:40|15559.8|15557.8|15559.2|15557.2|15559.9|15557.9|15559.2|15557.2|7
1631165630000|2021-09-09 05:33:50|15558.5|15556.5|15557.8|15555.8|15558.7|15556.7|15557.8|15555.8|34
1631165640000|2021-09-09 05:34:00|15557.9|15555.9|15557.9|15555.9|15558.4|15556.4|15557.8|15555.8|33
1631165650000|2021-09-09 05:34:10|15558|15556|15556.8|15554.8|15558.2|15556.2|15556.7|15554.7|40
1631165660000|2021-09-09 05:34:20|15556.9|15554.9|15557.2|15555.2|15557.2|15555.2|15556.7|15554.7|15
1631165670000|2021-09-09 05:34:30|15557|15555|15557.2|15555.2|15557.9|15555.9|15557|15555|16
1631165680000|2021-09-09 05:34:40|15557.3|15555.3|15557.2|15555.2|15557.5|15555.5|15557|15555|7
1631165690000|2021-09-09 05:34:50|15557.3|15555.3|15557|15555|15557.3|15555.3|15557|15555|1
1631165700000|2021-09-09 05:35:00|15557.3|15555.3|15558.7|15556.7|15558.9|15556.9|15557.3|15555.3|25
1631165710000|2021-09-09 05:35:10|15558.5|15556.5|15560.2|15558.2|15561.2|15559.2|15558.5|15556.5|54
1631165720000|2021-09-09 05:35:20|15560.4|15558.4|15560.5|15558.5|15560.9|15558.9|15560.2|15558.2|11
1631165730000|2021-09-09 05:35:30|15560.4|15558.4|15560.8|15558.8|15560.8|15558.8|15560|15558|8
1631165740000|2021-09-09 05:35:40|15560.9|15558.9|15561|15559|15562.2|15560.2|15560.8|15558.8|13
1631165750000|2021-09-09 05:35:50|15560.8|15558.8|15560.5|15558.5|15560.8|15558.8|15560.4|15558.4|1
1631165760000|2021-09-09 05:36:00|15560.7|15558.7|15560.4|15558.4|15560.7|15558.7|15560.2|15558.2|3
1631165770000|2021-09-09 05:36:10|15560.5|15558.5|15560.9|15558.9|15561.2|15559.2|15560.3|15558.3|3
1631165780000|2021-09-09 05:36:20|15561.2|15559.2|15561.9|15559.9|15562|15560|15560.9|15558.9|17
1631165790000|2021-09-09 05:36:30|15561.7|15559.7|15562.7|15560.7|15562.9|15560.9|15561.7|15559.7|15
1631165800000|2021-09-09 05:36:40|15562.8|15560.8|15561.3|15559.3|15562.9|15560.9|15561.2|15559.2|13
1631165810000|2021-09-09 05:36:50|15561.9|15559.9|15562.9|15560.9|15562.9|15560.9|15561.9|15559.9|16
1631165820000|2021-09-09 05:37:00|15562.8|15560.8|15562.4|15560.4|15562.8|15560.8|15562.3|15560.3|5
1631165830000|2021-09-09 05:37:10|15562.5|15560.5|15562.2|15560.2|15562.9|15560.9|15562.2|15560.2|11
1631165840000|2021-09-09 05:37:20|15562|15560|15562.5|15560.5|15562.5|15560.5|15562|15560|4
1631165850000|2021-09-09 05:37:30|15562.7|15560.7|15561.9|15559.9|15562.7|15560.7|15561.8|15559.8|3
1631165860000|2021-09-09 05:37:40|15562.2|15560.2|15561.9|15559.9|15562.2|15560.2|15561.8|15559.8|4
1631165870000|2021-09-09 05:37:50|15562.4|15560.4|15562.4|15560.4|15562.4|15560.4|15562.2|15560.2|7
1631165880000|2021-09-09 05:38:00|15562.5|15560.5|15563.7|15561.7|15563.7|15561.7|15562.5|15560.5|31
1631165890000|2021-09-09 05:38:10|15563.8|15561.8|15565.2|15563.2|15565.2|15563.2|15563.8|15561.8|30
1631165900000|2021-09-09 05:38:20|15564.9|15562.9|15566.3|15564.3|15567.4|15565.4|15564.9|15562.9|126
1631165910000|2021-09-09 05:38:30|15566.4|15564.4|15567.2|15565.2|15567.3|15565.3|15566.3|15564.3|17
1631165920000|2021-09-09 05:38:40|15567|15565|15568.3|15566.3|15568.4|15566.4|15566.9|15564.9|31
1631165930000|2021-09-09 05:38:50|15568.4|15566.4|15568.7|15566.7|15569.3|15567.3|15568|15566|32
1631165940000|2021-09-09 05:39:00|15569.2|15567.2|15570|15568|15570.5|15568.5|15569.2|15567.2|38
1631165950000|2021-09-09 05:39:10|15570.2|15568.2|15569.4|15567.4|15570.2|15568.2|15569.4|15567.4|18
1631165960000|2021-09-09 05:39:20|15569.5|15567.5|15569.9|15567.9|15569.9|15567.9|15569.5|15567.5|10
1631165970000|2021-09-09 05:39:30|15569.5|15567.5|15569.2|15567.2|15569.5|15567.5|15569.2|15567.2|6
1631165980000|2021-09-09 05:39:40|15569|15567|15569.2|15567.2|15569.4|15567.4|15568.8|15566.8|13
1631165990000|2021-09-09 05:39:50|15569|15567|15570.4|15568.4|15570.4|15568.4|15568.9|15566.9|17
1631166000000|2021-09-09 05:40:00|15570.5|15568.5|15569.7|15567.7|15570.5|15568.5|15569.7|15567.7|11
1631166010000|2021-09-09 05:40:10|15569.8|15567.8|15568.4|15566.4|15569.8|15567.8|15568.3|15566.3|11
1631166020000|2021-09-09 05:40:20|15568.3|15566.3|15567.4|15565.4|15568.4|15566.4|15567|15565|28
1631166030000|2021-09-09 05:40:30|15567.7|15565.7|15568|15566|15568.3|15566.3|15567.4|15565.4|24
1631166040000|2021-09-09 05:40:40|15567.9|15565.9|15567.8|15565.8|15568.4|15566.4|15567.7|15565.7|3
1631166050000|2021-09-09 05:40:50|15567.7|15565.7|15567.4|15565.4|15567.7|15565.7|15567.4|15565.4|1
1631166060000|2021-09-09 05:41:00|15567.5|15565.5|15567|15565|15567.5|15565.5|15567|15565|4
1631166070000|2021-09-09 05:41:10|15567.2|15565.2|15567.2|15565.2|15567.2|15565.2|15566.9|15564.9|4
1631166080000|2021-09-09 05:41:20|15567|15565|15566.9|15564.9|15567.3|15565.3|15566.8|15564.8|5
1631166090000|2021-09-09 05:41:30|15567|15565|15565.4|15563.4|15567|15565|15565.3|15563.3|49
1631166100000|2021-09-09 05:41:40|15565.3|15563.3|15565.4|15563.4|15566.4|15564.4|15565.2|15563.2|19
1631166110000|2021-09-09 05:41:50|15565.3|15563.3|15565.9|15563.9|15566|15564|15565|15563|8
1631166120000|2021-09-09 05:42:00|15565.8|15563.8|15564.9|15562.9|15565.8|15563.8|15564.9|15562.9|6
1631166130000|2021-09-09 05:42:10|15565.2|15563.2|15565|15563|15565.7|15563.7|15565|15563|10
1631166140000|2021-09-09 05:42:20|15564.9|15562.9|15565.2|15563.2|15565.3|15563.3|15564.9|15562.9|0
1631166150000|2021-09-09 05:42:30|15565|15563|15564|15562|15565|15563|15563.9|15561.9|17
1631166160000|2021-09-09 05:42:40|15563.9|15561.9|15563.5|15561.5|15564.2|15562.2|15563.4|15561.4|7
1631166170000|2021-09-09 05:42:50|15563.4|15561.4|15564.7|15562.7|15564.7|15562.7|15563.4|15561.4|19
1631166180000|2021-09-09 05:43:00|15564.8|15562.8|15564.2|15562.2|15564.9|15562.9|15564.2|15562.2|8
1631166190000|2021-09-09 05:43:10|15564.3|15562.3|15565.8|15563.8|15565.8|15563.8|15563.9|15561.9|18
1631166200000|2021-09-09 05:43:20|15565.7|15563.7|15565.5|15563.5|15566.2|15564.2|15565.5|15563.5|11
1631166210000|2021-09-09 05:43:30|15565.4|15563.4|15564.9|15562.9|15565.8|15563.8|15564.9|15562.9|13
1631166220000|2021-09-09 05:43:40|15564.8|15562.8|15563.8|15561.8|15564.8|15562.8|15563.5|15561.5|17
1631166230000|2021-09-09 05:43:50|15563.7|15561.7|15564.3|15562.3|15564.3|15562.3|15563.5|15561.5|12
1631166240000|2021-09-09 05:44:00|15564.2|15562.2|15563.8|15561.8|15564.7|15562.7|15563.7|15561.7|7
1631166250000|2021-09-09 05:44:10|15563.9|15561.9|15563.8|15561.8|15564|15562|15563.8|15561.8|0
1631166260000|2021-09-09 05:44:20|15563.9|15561.9|15565.3|15563.3|15565.3|15563.3|15563.7|15561.7|9
1631166270000|2021-09-09 05:44:30|15565.2|15563.2|15564.2|15562.2|15565.3|15563.3|15564.2|15562.2|8
1631166280000|2021-09-09 05:44:40|15564|15562|15563.9|15561.9|15564|15562|15563.7|15561.7|9
1631166290000|2021-09-09 05:44:50|15564|15562|15563.4|15561.4|15564|15562|15563.3|15561.3|6
1631166300000|2021-09-09 05:45:00|15562.9|15560.9|15564.2|15562.2|15564.2|15562.2|15562.9|15560.9|23
1631166310000|2021-09-09 05:45:10|15563.9|15561.9|15563.9|15561.9|15564.7|15562.7|15563.9|15561.9|10
1631166320000|2021-09-09 05:45:20|15563.7|15561.7|15563.7|15561.7|15563.8|15561.8|15563.2|15561.2|2
1631166330000|2021-09-09 05:45:30|15563.5|15561.5|15563.3|15561.3|15563.7|15561.7|15563|15561|7
1631166340000|2021-09-09 05:45:40|15563.2|15561.2|15562.4|15560.4|15563.2|15561.2|15562.4|15560.4|14
1631166350000|2021-09-09 05:45:50|15562.5|15560.5|15563.4|15561.4|15563.8|15561.8|15562.3|15560.3|22
1631166360000|2021-09-09 05:46:00|15563.5|15561.5|15563.4|15561.4|15563.7|15561.7|15562.9|15560.9|1
1631166370000|2021-09-09 05:46:10|15563.5|15561.5|15563.3|15561.3|15563.5|15561.5|15563.3|15561.3|2
1631166380000|2021-09-09 05:46:20|15563.4|15561.4|15562.9|15560.9|15563.4|15561.4|15562.7|15560.7|6
1631166390000|2021-09-09 05:46:30|15563|15561|15563.7|15561.7|15563.7|15561.7|15562.8|15560.8|3
1631166400000|2021-09-09 05:46:40|15563.8|15561.8|15564.2|15562.2|15564.2|15562.2|15563.5|15561.5|4
1631166410000|2021-09-09 05:46:50|15564.3|15562.3|15565.8|15563.8|15565.9|15563.9|15564.3|15562.3|24
1631166420000|2021-09-09 05:47:00|15565.7|15563.7|15563.7|15561.7|15565.8|15563.8|15563.7|15561.7|38
1631166430000|2021-09-09 05:47:10|15563.8|15561.8|15564|15562|15564|15562|15563.5|15561.5|15
1631166440000|2021-09-09 05:47:20|15563.9|15561.9|15563.4|15561.4|15564|15562|15563.4|15561.4|6
1631166450000|2021-09-09 05:47:30|15563.7|15561.7|15564.2|15562.2|15564.2|15562.2|15563.7|15561.7|18
1631166460000|2021-09-09 05:47:40|15564.3|15562.3|15564.3|15562.3|15564.3|15562.3|15564.3|15562.3|2
1631166470000|2021-09-09 05:47:50|15564.2|15562.2|15565.4|15563.4|15565.4|15563.4|15564.2|15562.2|8
1631166480000|2021-09-09 05:48:00|15565.5|15563.5|15565.7|15563.7|15565.7|15563.7|15565.2|15563.2|9
1631166490000|2021-09-09 05:48:10|15565.5|15563.5|15565.7|15563.7|15565.7|15563.7|15565.5|15563.5|0
1631166500000|2021-09-09 05:48:20|15565.8|15563.8|15565.7|15563.7|15565.9|15563.9|15565.4|15563.4|6
1631166510000|2021-09-09 05:48:30|15565.8|15563.8|15565.9|15563.9|15565.9|15563.9|15565.7|15563.7|1
1631166520000|2021-09-09 05:48:40|15566|15564|15566.7|15564.7|15567.2|15565.2|15566|15564|27
1631166530000|2021-09-09 05:48:50|15566.8|15564.8|15566.7|15564.7|15566.9|15564.9|15566.7|15564.7|0
1631166540000|2021-09-09 05:49:00|15566.4|15564.4|15566.8|15564.8|15567.2|15565.2|15566.4|15564.4|21
1631166550000|2021-09-09 05:49:10|15566.9|15564.9|15568.4|15566.4|15568.9|15566.9|15566.9|15564.9|31
1631166560000|2021-09-09 05:49:20|15568.3|15566.3|15567.7|15565.7|15568.4|15566.4|15567.5|15565.5|12
1631166570000|2021-09-09 05:49:30|15567.8|15565.8|15568.2|15566.2|15568.3|15566.3|15567.7|15565.7|13
1631166580000|2021-09-09 05:49:40|15568|15566|15569.3|15567.3|15569.3|15567.3|15568|15566|12
1631166590000|2021-09-09 05:49:50|15568.9|15566.9|15568.2|15566.2|15569.2|15567.2|15568.2|15566.2|19
1631166600000|2021-09-09 05:50:00|15568.3|15566.3|15568.3|15566.3|15568.3|15566.3|15567.9|15565.9|2
1631166610000|2021-09-09 05:50:10|15568.4|15566.4|15568.4|15566.4|15568.9|15566.9|15568.3|15566.3|16
1631166620000|2021-09-09 05:50:20|15568.5|15566.5|15568.4|15566.4|15569.2|15567.2|15568.3|15566.3|44
1631166630000|2021-09-09 05:50:30|15568.3|15566.3|15568.9|15566.9|15568.9|15566.9|15568.2|15566.2|7
1631166640000|2021-09-09 05:50:40|15569|15567|15568.8|15566.8|15569|15567|15568.8|15566.8|2
1631166650000|2021-09-09 05:50:50|15568.9|15566.9|15568.7|15566.7|15568.9|15566.9|15568.2|15566.2|8
1631166660000|2021-09-09 05:51:00|15568.5|15566.5|15567.2|15565.2|15568.8|15566.8|15567.2|15565.2|20
1631166670000|2021-09-09 05:51:10|15567.3|15565.3|15566.2|15564.2|15567.4|15565.4|15566|15564|25
1631166680000|2021-09-09 05:51:20|15566|15564|15565.4|15563.4|15566|15564|15565.3|15563.3|24
1631166690000|2021-09-09 05:51:30|15565.2|15563.2|15564.9|15562.9|15565.2|15563.2|15563.9|15561.9|23
1631166700000|2021-09-09 05:51:40|15564.5|15562.5|15564.8|15562.8|15564.8|15562.8|15564.2|15562.2|6
1631166710000|2021-09-09 05:51:50|15564.9|15562.9|15565.2|15563.2|15565.2|15563.2|15564.7|15562.7|2
1631166720000|2021-09-09 05:52:00|15565|15563|15565.2|15563.2|15565.2|15563.2|15564.8|15562.8|3
1631166730000|2021-09-09 05:52:10|15565|15563|15564|15562|15565.4|15563.4|15564|15562|9
1631166740000|2021-09-09 05:52:20|15564.2|15562.2|15564.4|15562.4|15564.9|15562.9|15564.2|15562.2|11
1631166750000|2021-09-09 05:52:30|15564.3|15562.3|15563.5|15561.5|15564.4|15562.4|15563.5|15561.5|9
1631166760000|2021-09-09 05:52:40|15563.4|15561.4|15562.2|15560.2|15563.4|15561.4|15562.2|15560.2|29
1631166770000|2021-09-09 05:52:50|15562.3|15560.3|15562|15560|15562.7|15560.7|15561.7|15559.7|14
1631166780000|2021-09-09 05:53:00|15561.9|15559.9|15562.5|15560.5|15562.5|15560.5|15561.9|15559.9|5
1631166790000|2021-09-09 05:53:10|15562.7|15560.7|15563.3|15561.3|15563.4|15561.4|15562.7|15560.7|11
1631166800000|2021-09-09 05:53:20|15563.2|15561.2|15563.8|15561.8|15564.4|15562.4|15563.2|15561.2|14
1631166810000|2021-09-09 05:53:30|15563.5|15561.5|15563.5|15561.5|15563.5|15561.5|15563.4|15561.4|4
1631166820000|2021-09-09 05:53:40|15562.8|15560.8|15562.4|15560.4|15562.8|15560.8|15561.7|15559.7|17
1631166830000|2021-09-09 05:53:50|15562.3|15560.3|15562.4|15560.4|15562.4|15560.4|15562.3|15560.3|0
1631166840000|2021-09-09 05:54:00|15562.5|15560.5|15562.3|15560.3|15562.9|15560.9|15561.9|15559.9|10
1631166850000|2021-09-09 05:54:10|15562.4|15560.4|15562.9|15560.9|15562.9|15560.9|15562.4|15560.4|5
1631166860000|2021-09-09 05:54:20|15562.7|15560.7|15563.4|15561.4|15563.5|15561.5|15562.7|15560.7|13
1631166870000|2021-09-09 05:54:30|15563.2|15561.2|15562.9|15560.9|15563.2|15561.2|15562.9|15560.9|10
1631166880000|2021-09-09 05:54:40|15563|15561|15562.9|15560.9|15563|15561|15562.8|15560.8|1
1631166890000|2021-09-09 05:54:50|15562.8|15560.8|15562.3|15560.3|15562.9|15560.9|15561.4|15559.4|33
1631166900000|2021-09-09 05:55:00|15562.4|15560.4|15563.8|15561.8|15564.5|15562.5|15562.3|15560.3|21
1631166910000|2021-09-09 05:55:10|15563.7|15561.7|15563.4|15561.4|15564|15562|15563.4|15561.4|8
1631166920000|2021-09-09 05:55:20|15563.5|15561.5|15563.2|15561.2|15563.7|15561.7|15563.2|15561.2|4
1631166930000|2021-09-09 05:55:30|15563.3|15561.3|15562.4|15560.4|15563.5|15561.5|15562.4|15560.4|11
1631166940000|2021-09-09 05:55:40|15562.5|15560.5|15563.2|15561.2|15563.2|15561.2|15562.5|15560.5|3
1631166950000|2021-09-09 05:55:50|15563|15561|15563.9|15561.9|15564.5|15562.5|15563|15561|11
1631166960000|2021-09-09 05:56:00|15563.8|15561.8|15564.7|15562.7|15565|15563|15563.5|15561.5|11
1631166970000|2021-09-09 05:56:10|15564.8|15562.8|15564.2|15562.2|15564.8|15562.8|15563.9|15561.9|3
1631166980000|2021-09-09 05:56:20|15563.9|15561.9|15563|15561|15564|15562|15562.7|15560.7|4
1631166990000|2021-09-09 05:56:30|15563.2|15561.2|15562.3|15560.3|15563.2|15561.2|15562.3|15560.3|0
1631167000000|2021-09-09 05:56:40|15562.4|15560.4|15561.5|15559.5|15562.4|15560.4|15561.2|15559.2|16
1631167010000|2021-09-09 05:56:50|15561.4|15559.4|15561.7|15559.7|15562.2|15560.2|15561.4|15559.4|4
1631167020000|2021-09-09 05:57:00|15561.8|15559.8|15562.3|15560.3|15562.4|15560.4|15561.7|15559.7|3
1631167030000|2021-09-09 05:57:10|15562.4|15560.4|15561.9|15559.9|15562.4|15560.4|15561.9|15559.9|4
1631167040000|2021-09-09 05:57:20|15561.8|15559.8|15560.9|15558.9|15561.8|15559.8|15560.9|15558.9|3
1631167050000|2021-09-09 05:57:30|15560.8|15558.8|15559.9|15557.9|15560.8|15558.8|15559.4|15557.4|101
1631167060000|2021-09-09 05:57:40|15559.8|15557.8|15559|15557|15559.8|15557.8|15558.8|15556.8|16
1631167070000|2021-09-09 05:57:50|15558.9|15556.9|15562|15560|15562.2|15560.2|15558.9|15556.9|26
1631167080000|2021-09-09 05:58:00|15561.9|15559.9|15562|15560|15563.3|15561.3|15561.9|15559.9|10
1631167090000|2021-09-09 05:58:10|15562.2|15560.2|15562.5|15560.5|15563.4|15561.4|15562|15560|19
1631167100000|2021-09-09 05:58:20|15562.7|15560.7|15562.4|15560.4|15562.8|15560.8|15562|15560|1
1631167110000|2021-09-09 05:58:30|15562.3|15560.3|15563.8|15561.8|15564|15562|15562.3|15560.3|4
1631167120000|2021-09-09 05:58:40|15563.7|15561.7|15562.7|15560.7|15563.8|15561.8|15562.7|15560.7|4
1631167130000|2021-09-09 05:58:50|15562.8|15560.8|15562.5|15560.5|15563|15561|15562.4|15560.4|3
1631167140000|2021-09-09 05:59:00|15562.4|15560.4|15561.8|15559.8|15562.8|15560.8|15561.5|15559.5|5
1631167150000|2021-09-09 05:59:10|15561.7|15559.7|15561.8|15559.8|15562.2|15560.2|15561.5|15559.5|3
1631167160000|2021-09-09 05:59:20|15561.9|15559.9|15560.8|15558.8|15561.9|15559.9|15560.7|15558.7|7
1631167170000|2021-09-09 05:59:30|15560.7|15558.7|15560.2|15558.2|15560.8|15558.8|15559.7|15557.7|12
1631167180000|2021-09-09 05:59:40|15560.3|15558.3|15560.3|15558.3|15560.3|15558.3|15559.3|15557.3|15
1631167190000|2021-09-09 05:59:50|15560.4|15558.4|15559.4|15557.4|15560.4|15558.4|15559.4|15557.4|10
1631167200000|2021-09-09 06:00:00|15559|15557|15561.2|15559.2|15561.5|15559.5|15557.9|15555.9|33
1631167210000|2021-09-09 06:00:10|15561.5|15559.5|15562.5|15560.5|15563.8|15561.8|15561.4|15559.4|37
1631167220000|2021-09-09 06:00:20|15562.4|15560.4|15562.8|15560.8|15563.4|15561.4|15561.9|15559.9|24
1631167230000|2021-09-09 06:00:30|15562.7|15560.7|15562.3|15560.3|15563.2|15561.2|15562.2|15560.2|17
1631167240000|2021-09-09 06:00:40|15562.4|15560.4|15560.4|15558.4|15562.9|15560.9|15560.4|15558.4|54
1631167250000|2021-09-09 06:00:50|15560|15558|15561.3|15559.3|15561.9|15559.9|15559.5|15557.5|26
1631167260000|2021-09-09 06:01:00|15561.4|15559.4|15562.8|15560.8|15562.8|15560.8|15560.5|15558.5|21
1631167270000|2021-09-09 06:01:10|15562.9|15560.9|15562.9|15560.9|15565.2|15563.2|15562.8|15560.8|64
1631167280000|2021-09-09 06:01:20|15562.7|15560.7|15562.4|15560.4|15562.7|15560.7|15561.2|15559.2|24
1631167290000|2021-09-09 06:01:30|15562|15560|15560.8|15558.8|15562.5|15560.5|15560.7|15558.7|11
1631167300000|2021-09-09 06:01:40|15560.9|15558.9|15557.9|15555.9|15561.4|15559.4|15557.8|15555.8|45
1631167310000|2021-09-09 06:01:50|15558.4|15556.4|15559.4|15557.4|15560|15558|15558.4|15556.4|42
1631167320000|2021-09-09 06:02:00|15559.8|15557.8|15562.2|15560.2|15562.5|15560.5|15559.7|15557.7|26
1631167330000|2021-09-09 06:02:10|15562.3|15560.3|15561.2|15559.2|15562.7|15560.7|15561|15559|7
1631167340000|2021-09-09 06:02:20|15561.5|15559.5|15561.5|15559.5|15561.7|15559.7|15560.2|15558.2|12
1631167350000|2021-09-09 06:02:30|15561.7|15559.7|15561.4|15559.4|15561.9|15559.9|15561|15559|14
1631167360000|2021-09-09 06:02:40|15561.2|15559.2|15562.7|15560.7|15562.7|15560.7|15560.9|15558.9|9
1631167370000|2021-09-09 06:02:50|15562.5|15560.5|15563.8|15561.8|15564.2|15562.2|15562.5|15560.5|21
1631167380000|2021-09-09 06:03:00|15563.9|15561.9|15564.4|15562.4|15564.5|15562.5|15563.7|15561.7|17
1631167390000|2021-09-09 06:03:10|15564.2|15562.2|15565.5|15563.5|15566.4|15564.4|15564.2|15562.2|39
1631167400000|2021-09-09 06:03:20|15565.4|15563.4|15565.9|15563.9|15565.9|15563.9|15564.9|15562.9|12
1631167410000|2021-09-09 06:03:30|15566|15564|15565.8|15563.8|15566.4|15564.4|15564.8|15562.8|37
1631167420000|2021-09-09 06:03:40|15565.5|15563.5|15565.7|15563.7|15565.9|15563.9|15565.3|15563.3|13
1631167430000|2021-09-09 06:03:50|15565.8|15563.8|15565|15563|15565.8|15563.8|15564.3|15562.3|20
1631167440000|2021-09-09 06:04:00|15565.2|15563.2|15564.8|15562.8|15565.8|15563.8|15564.4|15562.4|11
1631167450000|2021-09-09 06:04:10|15564.7|15562.7|15565.4|15563.4|15565.7|15563.7|15564.2|15562.2|19
1631167460000|2021-09-09 06:04:20|15565.5|15563.5|15565.9|15563.9|15566.3|15564.3|15565.5|15563.5|13
1631167470000|2021-09-09 06:04:30|15566|15564|15568.4|15566.4|15568.4|15566.4|15566|15564|52
1631167480000|2021-09-09 06:04:40|15568|15566|15567.5|15565.5|15568.4|15566.4|15567.5|15565.5|20
1631167490000|2021-09-09 06:04:50|15567.4|15565.4|15567.4|15565.4|15567.9|15565.9|15566.3|15564.3|15
1631167500000|2021-09-09 06:05:00|15567.5|15565.5|15568.4|15566.4|15568.5|15566.5|15567.5|15565.5|12
1631167510000|2021-09-09 06:05:10|15568.5|15566.5|15568.3|15566.3|15568.9|15566.9|15568.3|15566.3|10
1631167520000|2021-09-09 06:05:20|15568.2|15566.2|15571.3|15569.3|15571.3|15569.3|15568.2|15566.2|71
1631167530000|2021-09-09 06:05:30|15571.2|15569.2|15570|15568|15571.3|15569.3|15569.9|15567.9|13
1631167540000|2021-09-09 06:05:40|15570.2|15568.2|15568.2|15566.2|15570.4|15568.4|15568.2|15566.2|13
1631167550000|2021-09-09 06:05:50|15568|15566|15567.9|15565.9|15568.4|15566.4|15567.5|15565.5|23
1631167560000|2021-09-09 06:06:00|15568|15566|15568.5|15566.5|15569.2|15567.2|15567.9|15565.9|8
1631167570000|2021-09-09 06:06:10|15568.7|15566.7|15567.5|15565.5|15568.7|15566.7|15567.4|15565.4|13
1631167580000|2021-09-09 06:06:20|15567.7|15565.7|15566.2|15564.2|15567.7|15565.7|15566|15564|19
1631167590000|2021-09-09 06:06:30|15566.5|15564.5|15567|15565|15567|15565|15565.8|15563.8|15
1631167600000|2021-09-09 06:06:40|15566.8|15564.8|15565.9|15563.9|15566.9|15564.9|15565.8|15563.8|6
1631167610000|2021-09-09 06:06:50|15565.8|15563.8|15565.8|15563.8|15565.9|15563.9|15565|15563|23
1631167620000|2021-09-09 06:07:00|15565.7|15563.7|15566.2|15564.2|15566.3|15564.3|15564.4|15562.4|35
1631167630000|2021-09-09 06:07:10|15566|15564|15565.9|15563.9|15566.3|15564.3|15565.7|15563.7|9
1631167640000|2021-09-09 06:07:20|15565.8|15563.8|15564.3|15562.3|15565.9|15563.9|15564.2|15562.2|12
1631167650000|2021-09-09 06:07:30|15564.4|15562.4|15565.9|15563.9|15565.9|15563.9|15564.3|15562.3|27
1631167660000|2021-09-09 06:07:40|15566|15564|15566.4|15564.4|15566.4|15564.4|15565.7|15563.7|9
1631167670000|2021-09-09 06:07:50|15566.8|15564.8|15565.4|15563.4|15566.8|15564.8|15565.3|15563.3|34
1631167680000|2021-09-09 06:08:00|15565.5|15563.5|15565.3|15563.3|15565.5|15563.5|15565|15563|2
1631167690000|2021-09-09 06:08:10|15565.4|15563.4|15565.5|15563.5|15566.7|15564.7|15565.4|15563.4|8
1631167700000|2021-09-09 06:08:20|15565.4|15563.4|15564.3|15562.3|15565.4|15563.4|15564|15562|12
1631167710000|2021-09-09 06:08:30|15564.2|15562.2|15564.3|15562.3|15564.7|15562.7|15564.2|15562.2|9
1631167720000|2021-09-09 06:08:40|15564.2|15562.2|15564.3|15562.3|15564.9|15562.9|15563.5|15561.5|17
1631167730000|2021-09-09 06:08:50|15564.7|15562.7|15565.4|15563.4|15565.8|15563.8|15564.7|15562.7|9
1631167740000|2021-09-09 06:09:00|15565.3|15563.3|15565.4|15563.4|15565.9|15563.9|15564.7|15562.7|13
1631167750000|2021-09-09 06:09:10|15565.2|15563.2|15565.4|15563.4|15565.4|15563.4|15564.7|15562.7|16
1631167760000|2021-09-09 06:09:20|15565.2|15563.2|15565.2|15563.2|15565.5|15563.5|15564.8|15562.8|8
1631167770000|2021-09-09 06:09:30|15564.8|15562.8|15564.8|15562.8|15564.9|15562.9|15564.4|15562.4|8
1631167780000|2021-09-09 06:09:40|15564.7|15562.7|15566.2|15564.2|15566.7|15564.7|15564.7|15562.7|16
1631167790000|2021-09-09 06:09:50|15566.3|15564.3|15565.9|15563.9|15566.7|15564.7|15565.8|15563.8|11
1631167800000|2021-09-09 06:10:00|15566.2|15564.2|15565.4|15563.4|15566.4|15564.4|15565|15563|8
1631167810000|2021-09-09 06:10:10|15565.3|15563.3|15566.5|15564.5|15566.5|15564.5|15565.3|15563.3|16
1631167820000|2021-09-09 06:10:20|15566.7|15564.7|15565.8|15563.8|15566.7|15564.7|15565.8|15563.8|8
1631167830000|2021-09-09 06:10:30|15565.7|15563.7|15566.2|15564.2|15566.4|15564.4|15565.4|15563.4|4
1631167840000|2021-09-09 06:10:40|15566.3|15564.3|15568.2|15566.2|15568.5|15566.5|15566.2|15564.2|12
1631167850000|2021-09-09 06:10:50|15568.3|15566.3|15567.8|15565.8|15568.4|15566.4|15567.2|15565.2|10
1631167860000|2021-09-09 06:11:00|15568.2|15566.2|15568.4|15566.4|15568.5|15566.5|15567.9|15565.9|1
1631167870000|2021-09-09 06:11:10|15568.5|15566.5|15568|15566|15568.8|15566.8|15567.7|15565.7|3
1631167880000|2021-09-09 06:11:20|15567.9|15565.9|15567.4|15565.4|15568|15566|15567|15565|7
1631167890000|2021-09-09 06:11:30|15567.5|15565.5|15567.7|15565.7|15567.7|15565.7|15566.9|15564.9|4
1631167900000|2021-09-09 06:11:40|15567.5|15565.5|15567.9|15565.9|15567.9|15565.9|15567.2|15565.2|4
1631167910000|2021-09-09 06:11:50|15567.8|15565.8|15567.4|15565.4|15567.9|15565.9|15567.4|15565.4|2
1631167920000|2021-09-09 06:12:00|15567.5|15565.5|15569.3|15567.3|15569.4|15567.4|15567.5|15565.5|12
1631167930000|2021-09-09 06:12:10|15569.2|15567.2|15568.7|15566.7|15569.2|15567.2|15568.2|15566.2|1
1631167940000|2021-09-09 06:12:20|15568.8|15566.8|15569.3|15567.3|15569.4|15567.4|15568.2|15566.2|7
1631167950000|2021-09-09 06:12:30|15569.2|15567.2|15570.3|15568.3|15571.4|15569.4|15569.2|15567.2|46
1631167960000|2021-09-09 06:12:40|15570.2|15568.2|15570.9|15568.9|15571.5|15569.5|15570.2|15568.2|17
1631167970000|2021-09-09 06:12:50|15570.8|15568.8|15570.4|15568.4|15570.9|15568.9|15569.7|15567.7|5
1631167980000|2021-09-09 06:13:00|15570.2|15568.2|15569.7|15567.7|15570.9|15568.9|15569.7|15567.7|9
1631167990000|2021-09-09 06:13:10|15569.5|15567.5|15570.2|15568.2|15570.2|15568.2|15569|15567|7
1631168000000|2021-09-09 06:13:20|15569.9|15567.9|15570.2|15568.2|15570.7|15568.7|15569.7|15567.7|9
1631168010000|2021-09-09 06:13:30|15570|15568|15571.7|15569.7|15571.9|15569.9|15570|15568|14
1631168020000|2021-09-09 06:13:40|15571.5|15569.5|15571.9|15569.9|15571.9|15569.9|15571.3|15569.3|9
1631168030000|2021-09-09 06:13:50|15572.2|15570.2|15572.5|15570.5|15573.2|15571.2|15572.2|15570.2|46
1631168040000|2021-09-09 06:14:00|15572.4|15570.4|15573.2|15571.2|15573.3|15571.3|15572.2|15570.2|29
1631168050000|2021-09-09 06:14:10|15573|15571|15573.4|15571.4|15574.3|15572.3|15572.8|15570.8|36
1631168060000|2021-09-09 06:14:20|15573.5|15571.5|15572.3|15570.3|15573.9|15571.9|15572.2|15570.2|33
1631168070000|2021-09-09 06:14:30|15572.4|15570.4|15572.5|15570.5|15573.3|15571.3|15571.9|15569.9|79
1631168080000|2021-09-09 06:14:40|15573|15571|15574.7|15572.7|15574.7|15572.7|15572.9|15570.9|47
1631168090000|2021-09-09 06:14:50|15574.8|15572.8|15574.4|15572.4|15574.8|15572.8|15573.4|15571.4|16
1631168100000|2021-09-09 06:15:00|15574.5|15572.5|15573.9|15571.9|15575.3|15573.3|15573.9|15571.9|32
1631168110000|2021-09-09 06:15:10|15574|15572|15576.7|15574.7|15577.2|15575.2|15574|15572|123
1631168120000|2021-09-09 06:15:20|15577|15575|15577.7|15575.7|15578.7|15576.7|15576.8|15574.8|91
1631168130000|2021-09-09 06:15:30|15577.8|15575.8|15577.5|15575.5|15578|15576|15576.7|15574.7|35
1631168140000|2021-09-09 06:15:40|15577.7|15575.7|15576.4|15574.4|15577.7|15575.7|15576.4|15574.4|9
1631168150000|2021-09-09 06:15:50|15576.5|15574.5|15576|15574|15576.8|15574.8|15575.9|15573.9|11
1631168160000|2021-09-09 06:16:00|15576.4|15574.4|15575.4|15573.4|15576.5|15574.5|15574.9|15572.9|32
1631168170000|2021-09-09 06:16:10|15575.3|15573.3|15575.4|15573.4|15575.9|15573.9|15575.3|15573.3|1
1631168180000|2021-09-09 06:16:20|15574.9|15572.9|15575.3|15573.3|15575.7|15573.7|15574.9|15572.9|6
1631168190000|2021-09-09 06:16:30|15575.4|15573.4|15574.9|15572.9|15575.9|15573.9|15574.9|15572.9|6
1631168200000|2021-09-09 06:16:40|15574.7|15572.7|15575.9|15573.9|15575.9|15573.9|15574.4|15572.4|8
1631168210000|2021-09-09 06:16:50|15575.7|15573.7|15575.3|15573.3|15575.8|15573.8|15575.2|15573.2|7
1631168220000|2021-09-09 06:17:00|15575.4|15573.4|15575.3|15573.3|15576|15574|15575.3|15573.3|7
1631168230000|2021-09-09 06:17:10|15575|15573|15575.5|15573.5|15575.5|15573.5|15574.9|15572.9|10
1631168240000|2021-09-09 06:17:20|15575.4|15573.4|15575.4|15573.4|15575.5|15573.5|15575.3|15573.3|2
1631168250000|2021-09-09 06:17:30|15575.5|15573.5|15575.2|15573.2|15575.7|15573.7|15575.2|15573.2|0
1631168260000|2021-09-09 06:17:40|15575|15573|15574.5|15572.5|15575|15573|15574.4|15572.4|6
1631168270000|2021-09-09 06:17:50|15574.4|15572.4|15573.9|15571.9|15574.4|15572.4|15573.7|15571.7|15
1631168280000|2021-09-09 06:18:00|15575|15573|15574.5|15572.5|15575.4|15573.4|15574.5|15572.5|28
1631168290000|2021-09-09 06:18:10|15574.7|15572.7|15573.2|15571.2|15574.7|15572.7|15573|15571|8
1631168300000|2021-09-09 06:18:20|15573.3|15571.3|15574.5|15572.5|15574.5|15572.5|15572.9|15570.9|15
1631168310000|2021-09-09 06:18:30|15574.4|15572.4|15573.7|15571.7|15574.4|15572.4|15573.4|15571.4|23
1631168320000|2021-09-09 06:18:40|15573.9|15571.9|15573.9|15571.9|15574.3|15572.3|15573.9|15571.9|14
1631168330000|2021-09-09 06:18:50|15573.8|15571.8|15573.2|15571.2|15573.9|15571.9|15573.2|15571.2|8
1631168340000|2021-09-09 06:19:00|15573.3|15571.3|15573.9|15571.9|15574.2|15572.2|15573.3|15571.3|19
1631168350000|2021-09-09 06:19:10|15574|15572|15573.9|15571.9|15574.2|15572.2|15573.7|15571.7|6
1631168360000|2021-09-09 06:19:20|15573.8|15571.8|15573.7|15571.7|15573.9|15571.9|15573.4|15571.4|2
1631168370000|2021-09-09 06:19:30|15573.8|15571.8|15574.2|15572.2|15574.8|15572.8|15573.8|15571.8|35
1631168380000|2021-09-09 06:19:40|15574|15572|15572.4|15570.4|15574.2|15572.2|15572|15570|90
1631168390000|2021-09-09 06:19:50|15572.3|15570.3|15572.8|15570.8|15572.9|15570.9|15572.2|15570.2|11
1631168400000|2021-09-09 06:20:00|15572.9|15570.9|15574.5|15572.5|15574.5|15572.5|15572.7|15570.7|13
1631168410000|2021-09-09 06:20:10|15574.7|15572.7|15576.3|15574.3|15576.3|15574.3|15574.7|15572.7|31
1631168420000|2021-09-09 06:20:20|15576.2|15574.2|15576|15574|15576.4|15574.4|15575.9|15573.9|7
1631168430000|2021-09-09 06:20:30|15576.2|15574.2|15577.9|15575.9|15577.9|15575.9|15576.2|15574.2|36
1631168440000|2021-09-09 06:20:40|15577.8|15575.8|15577.4|15575.4|15578.4|15576.4|15577.4|15575.4|50
1631168450000|2021-09-09 06:20:50|15577.2|15575.2|15577.7|15575.7|15578.3|15576.3|15576.7|15574.7|44
1631168460000|2021-09-09 06:21:00|15577.8|15575.8|15579.2|15577.2|15579.4|15577.4|15577.8|15575.8|25
1631168470000|2021-09-09 06:21:10|15579.3|15577.3|15579.9|15577.9|15579.9|15577.9|15578.8|15576.8|45
1631168480000|2021-09-09 06:21:20|15580|15578|15579.2|15577.2|15580.3|15578.3|15579.2|15577.2|21
1631168490000|2021-09-09 06:21:30|15578.7|15576.7|15578.9|15576.9|15579|15577|15578.4|15576.4|24
1631168500000|2021-09-09 06:21:40|15578.7|15576.7|15579.4|15577.4|15579.5|15577.5|15578.5|15576.5|15
1631168510000|2021-09-09 06:21:50|15578.9|15576.9|15578.2|15576.2|15579|15577|15577.7|15575.7|18
1631168520000|2021-09-09 06:22:00|15578.3|15576.3|15578.4|15576.4|15578.9|15576.9|15578.2|15576.2|7
1631168530000|2021-09-09 06:22:10|15578.3|15576.3|15578.5|15576.5|15578.5|15576.5|15578.2|15576.2|2
1631168540000|2021-09-09 06:22:20|15578.4|15576.4|15577.8|15575.8|15579.2|15577.2|15577.8|15575.8|8
1631168550000|2021-09-09 06:22:30|15577.9|15575.9|15578.2|15576.2|15578.5|15576.5|15577.5|15575.5|21
1631168560000|2021-09-09 06:22:40|15578.3|15576.3|15578.4|15576.4|15578.7|15576.7|15578.3|15576.3|4
1631168570000|2021-09-09 06:22:50|15578.5|15576.5|15579.9|15577.9|15580|15578|15578.5|15576.5|5
1631168580000|2021-09-09 06:23:00|15579.8|15577.8|15581.3|15579.3|15581.9|15579.9|15579.7|15577.7|109
1631168590000|2021-09-09 06:23:10|15581.4|15579.4|15581.7|15579.7|15582.2|15580.2|15581.2|15579.2|59
1631168600000|2021-09-09 06:23:20|15581.3|15579.3|15582.2|15580.2|15582.4|15580.4|15581.2|15579.2|10
1631168610000|2021-09-09 06:23:30|15582.3|15580.3|15581.4|15579.4|15582.3|15580.3|15581.2|15579.2|4
1631168620000|2021-09-09 06:23:40|15581.3|15579.3|15580|15578|15581.3|15579.3|15580|15578|17
1631168630000|2021-09-09 06:23:50|15579.9|15577.9|15579.2|15577.2|15580.5|15578.5|15579.2|15577.2|7
1631168640000|2021-09-09 06:24:00|15579|15577|15578.8|15576.8|15579.4|15577.4|15578.5|15576.5|9
1631168650000|2021-09-09 06:24:10|15578.7|15576.7|15578.2|15576.2|15578.7|15576.7|15577.5|15575.5|12
1631168660000|2021-09-09 06:24:20|15578.3|15576.3|15577.9|15575.9|15578.7|15576.7|15577.9|15575.9|9
1631168670000|2021-09-09 06:24:30|15577.8|15575.8|15577.4|15575.4|15577.8|15575.8|15577.3|15575.3|9
1631168680000|2021-09-09 06:24:40|15577.2|15575.2|15577.9|15575.9|15577.9|15575.9|15577.2|15575.2|1
1631168690000|2021-09-09 06:24:50|15578|15576|15577.7|15575.7|15578.4|15576.4|15577.7|15575.7|6
1631168700000|2021-09-09 06:25:00|15577.8|15575.8|15577.9|15575.9|15578.3|15576.3|15577.7|15575.7|9
1631168710000|2021-09-09 06:25:10|15577.8|15575.8|15577.9|15575.9|15578.3|15576.3|15577.8|15575.8|9
1631168720000|2021-09-09 06:25:20|15578|15576|15578.7|15576.7|15578.9|15576.9|15578|15576|8
1631168730000|2021-09-09 06:25:30|15578.8|15576.8|15578.5|15576.5|15579.2|15577.2|15578.2|15576.2|7
1631168740000|2021-09-09 06:25:40|15578.4|15576.4|15578.7|15576.7|15578.9|15576.9|15578.2|15576.2|1
1631168750000|2021-09-09 06:25:50|15578.8|15576.8|15578.9|15576.9|15579|15577|15578.4|15576.4|3
1631168760000|2021-09-09 06:26:00|15579|15577|15579.7|15577.7|15579.7|15577.7|15578.5|15576.5|8
1631168770000|2021-09-09 06:26:10|15579.9|15577.9|15579.4|15577.4|15579.9|15577.9|15579.4|15577.4|6
1631168780000|2021-09-09 06:26:20|15579.5|15577.5|15579.3|15577.3|15579.5|15577.5|15579.2|15577.2|1
1631168790000|2021-09-09 06:26:30|15579.4|15577.4|15579.7|15577.7|15579.9|15577.9|15579.4|15577.4|6
1631168800000|2021-09-09 06:26:40|15579.4|15577.4|15579.9|15577.9|15579.9|15577.9|15579.4|15577.4|3
1631168810000|2021-09-09 06:26:50|15579.8|15577.8|15579.2|15577.2|15580|15578|15579|15577|9
1631168820000|2021-09-09 06:27:00|15579|15577|15578.9|15576.9|15579|15577|15578.4|15576.4|11
1631168830000|2021-09-09 06:27:10|15579.2|15577.2|15579.4|15577.4|15579.4|15577.4|15579.2|15577.2|2
1631168840000|2021-09-09 06:27:20|15579.3|15577.3|15577.9|15575.9|15579.4|15577.4|15577.7|15575.7|49
1631168850000|2021-09-09 06:27:30|15578|15576|15577.7|15575.7|15578|15576|15577.5|15575.5|8
1631168860000|2021-09-09 06:27:40|15577.8|15575.8|15577.2|15575.2|15577.9|15575.9|15576.8|15574.8|31
1631168870000|2021-09-09 06:27:50|15577|15575|15577.5|15575.5|15577.9|15575.9|15577|15575|20
1631168880000|2021-09-09 06:28:00|15577.4|15575.4|15578.2|15576.2|15578.2|15576.2|15577.3|15575.3|35
1631168890000|2021-09-09 06:28:10|15578|15576|15579.3|15577.3|15579.3|15577.3|15577.9|15575.9|12
1631168900000|2021-09-09 06:28:20|15579.2|15577.2|15579.9|15577.9|15580|15578|15579.2|15577.2|8
1631168910000|2021-09-09 06:28:30|15579.8|15577.8|15579.2|15577.2|15579.8|15577.8|15578.9|15576.9|2
1631168920000|2021-09-09 06:28:40|15579|15577|15578.8|15576.8|15579.2|15577.2|15578.4|15576.4|1
1631168930000|2021-09-09 06:28:50|15578.7|15576.7|15579.3|15577.3|15579.4|15577.4|15578.5|15576.5|1
1631168940000|2021-09-09 06:29:00|15579.4|15577.4|15579.4|15577.4|15579.8|15577.8|15579.2|15577.2|13
1631168950000|2021-09-09 06:29:10|15579.3|15577.3|15578.9|15576.9|15579.3|15577.3|15578.7|15576.7|5
1631168960000|2021-09-09 06:29:20|15579|15577|15579.4|15577.4|15579.4|15577.4|15579|15577|2
1631168970000|2021-09-09 06:29:30|15579.3|15577.3|15579.7|15577.7|15579.7|15577.7|15579.2|15577.2|1
1631168980000|2021-09-09 06:29:40|15579.5|15577.5|15578.9|15576.9|15579.5|15577.5|15578.8|15576.8|3
1631168990000|2021-09-09 06:29:50|15578.8|15576.8|15578.4|15576.4|15579|15577|15577.8|15575.8|8
1631169000000|2021-09-09 06:30:00|15578.2|15576.2|15578.9|15576.9|15579|15577|15577.8|15575.8|11
1631169010000|2021-09-09 06:30:10|15579|15577|15579.2|15577.2|15579.2|15577.2|15578.7|15576.7|0
1631169020000|2021-09-09 06:30:20|15579|15577|15578.8|15576.8|15579.2|15577.2|15578.7|15576.7|0
1631169030000|2021-09-09 06:30:30|15578.9|15576.9|15579.4|15577.4|15579.9|15577.9|15578.4|15576.4|12
1631169040000|2021-09-09 06:30:40|15579.5|15577.5|15579.4|15577.4|15580|15578|15579.4|15577.4|8
1631169050000|2021-09-09 06:30:50|15579.5|15577.5|15578.9|15576.9|15579.5|15577.5|15578.7|15576.7|4
1631169060000|2021-09-09 06:31:00|15579|15577|15579.7|15577.7|15580|15578|15579|15577|24
1631169070000|2021-09-09 06:31:10|15579.8|15577.8|15579.7|15577.7|15579.9|15577.9|15579.4|15577.4|13
1631169080000|2021-09-09 06:31:20|15579.8|15577.8|15579.5|15577.5|15580|15578|15579.4|15577.4|7
1631169090000|2021-09-09 06:31:30|15579.4|15577.4|15579.9|15577.9|15579.9|15577.9|15579.4|15577.4|4
1631169100000|2021-09-09 06:31:40|15579.7|15577.7|15579.2|15577.2|15579.8|15577.8|15579.2|15577.2|6
1631169110000|2021-09-09 06:31:50|15579.3|15577.3|15578.9|15576.9|15579.4|15577.4|15578.9|15576.9|2
1631169120000|2021-09-09 06:32:00|15579|15577|15578.7|15576.7|15579|15577|15578.4|15576.4|14
1631169130000|2021-09-09 06:32:10|15578.5|15576.5|15578.9|15576.9|15579.2|15577.2|15578.5|15576.5|6
1631169140000|2021-09-09 06:32:20|15578.8|15576.8|15579.4|15577.4|15579.4|15577.4|15578.8|15576.8|5
1631169150000|2021-09-09 06:32:30|15579.7|15577.7|15580.3|15578.3|15580.3|15578.3|15579|15577|13
1631169160000|2021-09-09 06:32:40|15580.2|15578.2|15580.2|15578.2|15580.2|15578.2|15580|15578|1
1631169170000|2021-09-09 06:32:50|15579.9|15577.9|15580|15578|15580.4|15578.4|15579.9|15577.9|9
1631169180000|2021-09-09 06:33:00|15579.9|15577.9|15578.8|15576.8|15579.9|15577.9|15578.5|15576.5|9
1631169190000|2021-09-09 06:33:10|15578.7|15576.7|15578.5|15576.5|15578.8|15576.8|15578.4|15576.4|5
1631169200000|2021-09-09 06:33:20|15578.7|15576.7|15577.9|15575.9|15578.7|15576.7|15577.7|15575.7|6
1631169210000|2021-09-09 06:33:30|15577.8|15575.8|15577.7|15575.7|15577.9|15575.9|15577.4|15575.4|8
1631169220000|2021-09-09 06:33:40|15577.5|15575.5|15577.2|15575.2|15577.9|15575.9|15577.2|15575.2|7
1631169230000|2021-09-09 06:33:50|15577|15575|15576.2|15574.2|15577|15575|15576|15574|26
1631169240000|2021-09-09 06:34:00|15576|15574|15574.4|15572.4|15576.2|15574.2|15574.2|15572.2|110
1631169250000|2021-09-09 06:34:10|15574.3|15572.3|15574.7|15572.7|15574.8|15572.8|15574.2|15572.2|14
1631169260000|2021-09-09 06:34:20|15574.8|15572.8|15574.2|15572.2|15574.9|15572.9|15573.7|15571.7|46
1631169270000|2021-09-09 06:34:30|15574|15572|15574.7|15572.7|15574.7|15572.7|15574|15572|14
1631169280000|2021-09-09 06:34:40|15574.5|15572.5|15574.4|15572.4|15574.5|15572.5|15574.2|15572.2|0
1631169290000|2021-09-09 06:34:50|15574.3|15572.3|15574.3|15572.3|15574.4|15572.4|15573.9|15571.9|13
1631169300000|2021-09-09 06:35:00|15574.2|15572.2|15573.4|15571.4|15574.4|15572.4|15573.2|15571.2|21
1631169310000|2021-09-09 06:35:10|15573.5|15571.5|15573.3|15571.3|15573.5|15571.5|15572.9|15570.9|14
1631169320000|2021-09-09 06:35:20|15573.4|15571.4|15573.7|15571.7|15574|15572|15573.4|15571.4|15
1631169330000|2021-09-09 06:35:30|15573.8|15571.8|15572.7|15570.7|15573.8|15571.8|15572.3|15570.3|29
1631169340000|2021-09-09 06:35:40|15572.5|15570.5|15572.7|15570.7|15573|15571|15572.5|15570.5|10
1631169350000|2021-09-09 06:35:50|15572.2|15570.2|15571.7|15569.7|15572.2|15570.2|15571.4|15569.4|26
1631169360000|2021-09-09 06:36:00|15571.5|15569.5|15573.3|15571.3|15573.4|15571.4|15571.5|15569.5|19
1631169370000|2021-09-09 06:36:10|15573.2|15571.2|15573.4|15571.4|15573.4|15571.4|15573.2|15571.2|2
1631169380000|2021-09-09 06:36:20|15573.3|15571.3|15574.8|15572.8|15574.9|15572.9|15573.3|15571.3|21
1631169390000|2021-09-09 06:36:30|15574.5|15572.5|15574.4|15572.4|15574.5|15572.5|15574.2|15572.2|6
1631169400000|2021-09-09 06:36:40|15574.3|15572.3|15573.9|15571.9|15574.3|15572.3|15573.8|15571.8|7
1631169410000|2021-09-09 06:36:50|15573.8|15571.8|15571.2|15569.2|15573.8|15571.8|15571.2|15569.2|25
1631169420000|2021-09-09 06:37:00|15571|15569|15568.2|15566.2|15571|15569|15568.2|15566.2|135
1631169430000|2021-09-09 06:37:10|15568.3|15566.3|15568.7|15566.7|15569.4|15567.4|15568|15566|26
1631169440000|2021-09-09 06:37:20|15568.8|15566.8|15571.4|15569.4|15571.4|15569.4|15568.8|15566.8|63
1631169450000|2021-09-09 06:37:30|15571.3|15569.3|15571.9|15569.9|15572|15570|15570.8|15568.8|8
1631169460000|2021-09-09 06:37:40|15572|15570|15572.4|15570.4|15573|15571|15572|15570|26
1631169470000|2021-09-09 06:37:50|15572.7|15570.7|15573.3|15571.3|15573.3|15571.3|15572.5|15570.5|11
1631169480000|2021-09-09 06:38:00|15573.2|15571.2|15573.2|15571.2|15573.2|15571.2|15572.7|15570.7|4
1631169490000|2021-09-09 06:38:10|15573.4|15571.4|15574.2|15572.2|15574.2|15572.2|15573.2|15571.2|11
1631169500000|2021-09-09 06:38:20|15574|15572|15574.7|15572.7|15574.8|15572.8|15573.9|15571.9|10
1631169510000|2021-09-09 06:38:30|15574.8|15572.8|15574.9|15572.9|15575.3|15573.3|15574.8|15572.8|15
1631169520000|2021-09-09 06:38:40|15575|15573|15574.4|15572.4|15575.3|15573.3|15574.3|15572.3|12
1631169530000|2021-09-09 06:38:50|15574.5|15572.5|15573.8|15571.8|15574.9|15572.9|15573.4|15571.4|12
1631169540000|2021-09-09 06:39:00|15573.7|15571.7|15572.9|15570.9|15573.7|15571.7|15572.4|15570.4|14
1631169550000|2021-09-09 06:39:10|15573.2|15571.2|15572.9|15570.9|15573.4|15571.4|15572.4|15570.4|20
1631169560000|2021-09-09 06:39:20|15572.8|15570.8|15571.7|15569.7|15572.9|15570.9|15571.4|15569.4|12
1631169570000|2021-09-09 06:39:30|15571.5|15569.5|15570.9|15568.9|15571.7|15569.7|15570.9|15568.9|1
1631169580000|2021-09-09 06:39:40|15570.8|15568.8|15571.2|15569.2|15571.2|15569.2|15570.5|15568.5|10
1631169590000|2021-09-09 06:39:50|15571.3|15569.3|15570.5|15568.5|15571.4|15569.4|15570.5|15568.5|15
1631169600000|2021-09-09 06:40:00|15570.4|15568.4|15569.9|15567.9|15570.4|15568.4|15569.9|15567.9|4
1631169610000|2021-09-09 06:40:10|15569.8|15567.8|15570.2|15568.2|15570.2|15568.2|15569.5|15567.5|7
1631169620000|2021-09-09 06:40:20|15570|15568|15568.3|15566.3|15570|15568|15568.2|15566.2|33
1631169630000|2021-09-09 06:40:30|15568.4|15566.4|15568.4|15566.4|15568.9|15566.9|15568.2|15566.2|10
1631169640000|2021-09-09 06:40:40|15568.5|15566.5|15570.4|15568.4|15570.4|15568.4|15568|15566|84
1631169650000|2021-09-09 06:40:50|15570.9|15568.9|15571.5|15569.5|15571.8|15569.8|15570.9|15568.9|19
1631169660000|2021-09-09 06:41:00|15571.4|15569.4|15571|15569|15571.7|15569.7|15571|15569|4
1631169670000|2021-09-09 06:41:10|15571.2|15569.2|15570.9|15568.9|15571.4|15569.4|15570.8|15568.8|22
1631169680000|2021-09-09 06:41:20|15571.2|15569.2|15571.4|15569.4|15571.5|15569.5|15570.9|15568.9|3
1631169690000|2021-09-09 06:41:30|15571.3|15569.3|15571.4|15569.4|15571.4|15569.4|15571.3|15569.3|1
1631169700000|2021-09-09 06:41:40|15571.3|15569.3|15570.4|15568.4|15571.4|15569.4|15570|15568|13
1631169710000|2021-09-09 06:41:50|15570.2|15568.2|15570.4|15568.4|15570.5|15568.5|15570.2|15568.2|1
1631169720000|2021-09-09 06:42:00|15570.7|15568.7|15571|15569|15571|15569|15570.3|15568.3|14
1631169730000|2021-09-09 06:42:10|15571.2|15569.2|15569.2|15567.2|15571.2|15569.2|15568.9|15566.9|16
1631169740000|2021-09-09 06:42:20|15569|15567|15568.9|15566.9|15569.7|15567.7|15568.9|15566.9|5
1631169750000|2021-09-09 06:42:30|15569.2|15567.2|15569.3|15567.3|15569.3|15567.3|15569.2|15567.2|3
1631169760000|2021-09-09 06:42:40|15569.2|15567.2|15567|15565|15569.2|15567.2|15567|15565|33
1631169770000|2021-09-09 06:42:50|15566.9|15564.9|15566.9|15564.9|15567.4|15565.4|15566.8|15564.8|8
1631169780000|2021-09-09 06:43:00|15567|15565|15567.2|15565.2|15567.3|15565.3|15566.7|15564.7|5
1631169790000|2021-09-09 06:43:10|15567|15565|15567.7|15565.7|15567.9|15565.9|15567|15565|33
1631169800000|2021-09-09 06:43:20|15567.5|15565.5|15567.4|15565.4|15567.9|15565.9|15567|15565|10
1631169810000|2021-09-09 06:43:30|15567.9|15565.9|15567.7|15565.7|15568|15566|15567.5|15565.5|7
1631169820000|2021-09-09 06:43:40|15567.5|15565.5|15568.4|15566.4|15568.5|15566.5|15567.5|15565.5|5
1631169830000|2021-09-09 06:43:50|15568.5|15566.5|15568.2|15566.2|15569.2|15567.2|15568.2|15566.2|6
1631169840000|2021-09-09 06:44:00|15568|15566|15567.7|15565.7|15568|15566|15567.7|15565.7|5
1631169850000|2021-09-09 06:44:10|15567.4|15565.4|15566.9|15564.9|15567.4|15565.4|15566.9|15564.9|20
1631169860000|2021-09-09 06:44:20|15566.8|15564.8|15566.7|15564.7|15566.8|15564.8|15565.9|15563.9|25
1631169870000|2021-09-09 06:44:30|15566.5|15564.5|15566.9|15564.9|15566.9|15564.9|15566.5|15564.5|21
1631169880000|2021-09-09 06:44:40|15567.2|15565.2|15568.2|15566.2|15568.3|15566.3|15567.2|15565.2|4
1631169890000|2021-09-09 06:44:50|15568.3|15566.3|15568.3|15566.3|15568.7|15566.7|15567.9|15565.9|5
1631169900000|2021-09-09 06:45:00|15568.2|15566.2|15569.7|15567.7|15569.9|15567.9|15568.2|15566.2|35
1631169910000|2021-09-09 06:45:10|15569.8|15567.8|15569.2|15567.2|15570|15568|15569.2|15567.2|22
1631169920000|2021-09-09 06:45:20|15569.3|15567.3|15569.9|15567.9|15569.9|15567.9|15568.5|15566.5|18
1631169930000|2021-09-09 06:45:30|15569.8|15567.8|15571.3|15569.3|15571.7|15569.7|15569.8|15567.8|89
1631169940000|2021-09-09 06:45:40|15571.2|15569.2|15569.4|15567.4|15571.3|15569.3|15569.4|15567.4|19
1631169950000|2021-09-09 06:45:50|15569.5|15567.5|15569.7|15567.7|15569.7|15567.7|15569.4|15567.4|3
1631169960000|2021-09-09 06:46:00|15569.8|15567.8|15570.3|15568.3|15570.3|15568.3|15569.5|15567.5|7
1631169970000|2021-09-09 06:46:10|15570.4|15568.4|15570.3|15568.3|15570.8|15568.8|15570.2|15568.2|2
1631169980000|2021-09-09 06:46:20|15570.2|15568.2|15570.7|15568.7|15570.8|15568.8|15570.2|15568.2|6
1631169990000|2021-09-09 06:46:30|15570.4|15568.4|15569.7|15567.7|15570.7|15568.7|15569.7|15567.7|10
1631170000000|2021-09-09 06:46:40|15569.8|15567.8|15569.2|15567.2|15569.9|15567.9|15569.2|15567.2|2
1631170010000|2021-09-09 06:46:50|15569|15567|15569|15567|15569.3|15567.3|15569|15567|0
1631170020000|2021-09-09 06:47:00|15569.2|15567.2|15568.7|15566.7|15569.4|15567.4|15568.3|15566.3|21
1631170030000|2021-09-09 06:47:10|15568.8|15566.8|15567.9|15565.9|15568.9|15566.9|15567.7|15565.7|15
1631170040000|2021-09-09 06:47:20|15567.5|15565.5|15568|15566|15568.4|15566.4|15567|15565|23
1631170050000|2021-09-09 06:47:30|15567.9|15565.9|15569.2|15567.2|15569.3|15567.3|15567.9|15565.9|8
1631170060000|2021-09-09 06:47:40|15569.3|15567.3|15569|15567|15569.3|15567.3|15569|15567|2
1631170070000|2021-09-09 06:47:50|15569.2|15567.2|15569.2|15567.2|15569.8|15567.8|15569|15567|5
1631170080000|2021-09-09 06:48:00|15568.8|15566.8|15568.2|15566.2|15568.9|15566.9|15567.9|15565.9|13
1631170090000|2021-09-09 06:48:10|15567|15565|15566.7|15564.7|15567.2|15565.2|15566.4|15564.4|36
1631170100000|2021-09-09 06:48:20|15566.9|15564.9|15567.2|15565.2|15567.2|15565.2|15566.7|15564.7|8
1631170110000|2021-09-09 06:48:30|15567|15565|15567.4|15565.4|15567.4|15565.4|15566.9|15564.9|7
1631170120000|2021-09-09 06:48:40|15567.3|15565.3|15567.3|15565.3|15567.4|15565.4|15567|15565|3
1631170130000|2021-09-09 06:48:50|15566.9|15564.9|15567.2|15565.2|15567.4|15565.4|15566.9|15564.9|8
1631170140000|2021-09-09 06:49:00|15567.3|15565.3|15567.4|15565.4|15567.4|15565.4|15567.2|15565.2|4
1631170150000|2021-09-09 06:49:10|15567.5|15565.5|15569.2|15567.2|15569.2|15567.2|15567.5|15565.5|16
1631170160000|2021-09-09 06:49:20|15569|15567|15569.2|15567.2|15569.2|15567.2|15568.9|15566.9|5
1631170170000|2021-09-09 06:49:30|15569|15567|15569.2|15567.2|15569.3|15567.3|15568.9|15566.9|6
1631170180000|2021-09-09 06:49:40|15569|15567|15569|15567|15569.2|15567.2|15568.4|15566.4|8
1631170190000|2021-09-09 06:49:50|15568.9|15566.9|15568.9|15566.9|15569|15567|15568.8|15566.8|0
1631170200000|2021-09-09 06:50:00|15568.8|15566.8|15568.3|15566.3|15568.8|15566.8|15568.3|15566.3|3
1631170210000|2021-09-09 06:50:10|15567.9|15565.9|15568.5|15566.5|15568.7|15566.7|15567.9|15565.9|7
1631170220000|2021-09-09 06:50:20|15568.4|15566.4|15568.9|15566.9|15569.4|15567.4|15568.4|15566.4|4
1631170230000|2021-09-09 06:50:30|15568.8|15566.8|15568.2|15566.2|15568.8|15566.8|15568.2|15566.2|1
1631170240000|2021-09-09 06:50:40|15568.3|15566.3|15569.2|15567.2|15569.2|15567.2|15568.3|15566.3|4
1631170250000|2021-09-09 06:50:50|15569.3|15567.3|15568.9|15566.9|15569.3|15567.3|15568.9|15566.9|0
1631170260000|2021-09-09 06:51:00|15569.2|15567.2|15568.7|15566.7|15569.3|15567.3|15568.5|15566.5|0
1631170270000|2021-09-09 06:51:10|15568.5|15566.5|15568.5|15566.5|15568.5|15566.5|15568|15566|15
1631170280000|2021-09-09 06:51:20|15568.4|15566.4|15568.9|15566.9|15569.2|15567.2|15568.4|15566.4|3
1631170290000|2021-09-09 06:51:30|15569.2|15567.2|15569.2|15567.2|15569.7|15567.7|15569.2|15567.2|2
1631170300000|2021-09-09 06:51:40|15569.3|15567.3|15569.7|15567.7|15570.3|15568.3|15569.2|15567.2|9
1631170310000|2021-09-09 06:51:50|15569.8|15567.8|15569.3|15567.3|15569.9|15567.9|15568.9|15566.9|9
1631170320000|2021-09-09 06:52:00|15569.4|15567.4|15569.7|15567.7|15570|15568|15569.4|15567.4|10
1631170330000|2021-09-09 06:52:10|15569.8|15567.8|15569.9|15567.9|15570.3|15568.3|15569.7|15567.7|3
1631170340000|2021-09-09 06:52:20|15570|15568|15570.7|15568.7|15570.9|15568.9|15570|15568|12
1631170350000|2021-09-09 06:52:30|15570.8|15568.8|15572.3|15570.3|15572.8|15570.8|15570.7|15568.7|21
1631170360000|2021-09-09 06:52:40|15572.4|15570.4|15571.9|15569.9|15572.5|15570.5|15571.5|15569.5|37
1631170370000|2021-09-09 06:52:50|15572|15570|15572.9|15570.9|15573.3|15571.3|15572|15570|25
1631170380000|2021-09-09 06:53:00|15573|15571|15572.2|15570.2|15573.3|15571.3|15571.8|15569.8|6
1631170390000|2021-09-09 06:53:10|15572.3|15570.3|15571.7|15569.7|15572.3|15570.3|15571.3|15569.3|10
1631170400000|2021-09-09 06:53:20|15571.4|15569.4|15571.8|15569.8|15571.9|15569.9|15571.3|15569.3|11
1631170410000|2021-09-09 06:53:30|15571.7|15569.7|15571.5|15569.5|15572|15570|15571.3|15569.3|8
1631170420000|2021-09-09 06:53:40|15571.3|15569.3|15568.9|15566.9|15571.3|15569.3|15568.9|15566.9|35
1631170430000|2021-09-09 06:53:50|15569|15567|15568.9|15566.9|15569.5|15567.5|15568.8|15566.8|24
1631170440000|2021-09-09 06:54:00|15569|15567|15568.4|15566.4|15569.2|15567.2|15568.3|15566.3|8
1631170450000|2021-09-09 06:54:10|15568.2|15566.2|15567.2|15565.2|15568.3|15566.3|15566.5|15564.5|13
1631170460000|2021-09-09 06:54:20|15567|15565|15566.5|15564.5|15567|15565|15566.4|15564.4|2
1631170470000|2021-09-09 06:54:30|15566.7|15564.7|15566.4|15564.4|15566.9|15564.9|15566.4|15564.4|8
1631170480000|2021-09-09 06:54:40|15566.8|15564.8|15566.9|15564.9|15566.9|15564.9|15566.8|15564.8|5
1631170490000|2021-09-09 06:54:50|15566.8|15564.8|15566.4|15564.4|15566.8|15564.8|15566.2|15564.2|5
1631170500000|2021-09-09 06:55:00|15566.3|15564.3|15565.5|15563.5|15566.9|15564.9|15565.4|15563.4|29
1631170510000|2021-09-09 06:55:10|15565.4|15563.4|15565.8|15563.8|15566.4|15564.4|15564.9|15562.9|26
1631170520000|2021-09-09 06:55:20|15565.9|15563.9|15566.2|15564.2|15566.4|15564.4|15565.9|15563.9|4
1631170530000|2021-09-09 06:55:30|15565.9|15563.9|15567.7|15565.7|15567.7|15565.7|15565.4|15563.4|41
1631170540000|2021-09-09 06:55:40|15567.3|15565.3|15567.2|15565.2|15567.4|15565.4|15567|15565|5
1631170550000|2021-09-09 06:55:50|15566.9|15564.9|15567.9|15565.9|15568.2|15566.2|15566.9|15564.9|36
1631170560000|2021-09-09 06:56:00|15568|15566|15568.9|15566.9|15569|15567|15567.9|15565.9|5
1631170570000|2021-09-09 06:56:10|15569|15567|15568.9|15566.9|15569|15567|15568.4|15566.4|4
1631170580000|2021-09-09 06:56:20|15568.8|15566.8|15567.3|15565.3|15568.8|15566.8|15567.3|15565.3|14
1631170590000|2021-09-09 06:56:30|15567.4|15565.4|15568.5|15566.5|15568.5|15566.5|15567.4|15565.4|6
1631170600000|2021-09-09 06:56:40|15568.7|15566.7|15568.9|15566.9|15568.9|15566.9|15568.2|15566.2|10
1631170610000|2021-09-09 06:56:50|15569.2|15567.2|15569.7|15567.7|15569.9|15567.9|15569.2|15567.2|9
1631170620000|2021-09-09 06:57:00|15569.8|15567.8|15568.9|15566.9|15569.9|15567.9|15568.7|15566.7|3
1631170630000|2021-09-09 06:57:10|15568.8|15566.8|15568.2|15566.2|15568.8|15566.8|15568|15566|4
1631170640000|2021-09-09 06:57:20|15568.5|15566.5|15568.3|15566.3|15569|15567|15567.9|15565.9|42
1631170650000|2021-09-09 06:57:30|15568.4|15566.4|15568.4|15566.4|15568.5|15566.5|15567.8|15565.8|2
1631170660000|2021-09-09 06:57:40|15568|15566|15569|15567|15569.2|15567.2|15568|15566|6
1631170670000|2021-09-09 06:57:50|15569.2|15567.2|15568.7|15566.7|15569.2|15567.2|15568.3|15566.3|8
1631170680000|2021-09-09 06:58:00|15568.8|15566.8|15568.4|15566.4|15568.9|15566.9|15568.2|15566.2|10
1631170690000|2021-09-09 06:58:10|15568.7|15566.7|15568.9|15566.9|15568.9|15566.9|15568.4|15566.4|6
1631170700000|2021-09-09 06:58:20|15569|15567|15569.8|15567.8|15569.8|15567.8|15568.9|15566.9|5
1631170710000|2021-09-09 06:58:30|15569.7|15567.7|15570.5|15568.5|15570.5|15568.5|15569.5|15567.5|7
1631170720000|2021-09-09 06:58:40|15570.9|15568.9|15571.4|15569.4|15572|15570|15570.9|15568.9|30
1631170730000|2021-09-09 06:58:50|15571.5|15569.5|15571.5|15569.5|15571.7|15569.7|15571|15569|11
1631170740000|2021-09-09 06:59:00|15571.7|15569.7|15571.2|15569.2|15572.3|15570.3|15571|15569|25
1631170750000|2021-09-09 06:59:10|15571|15569|15570.8|15568.8|15571.2|15569.2|15570.3|15568.3|9
1631170760000|2021-09-09 06:59:20|15570.9|15568.9|15571.2|15569.2|15571.9|15569.9|15570.5|15568.5|11
1631170770000|2021-09-09 06:59:30|15571.3|15569.3|15571.5|15569.5|15571.8|15569.8|15571.3|15569.3|1
1631170780000|2021-09-09 06:59:40|15571.4|15569.4|15570.2|15568.2|15571.5|15569.5|15570.2|15568.2|21
1631170790000|2021-09-09 06:59:50|15570.3|15568.3|15570.5|15568.5|15570.7|15568.7|15569.2|15567.2|22
1631170800000|2021-09-09 07:00:00|15570.4|15568.4|15568.8|15566.8|15571.8|15569.8|15565.4|15563.4|223
1631170810000|2021-09-09 07:00:10|15568.9|15566.9|15569.5|15567.5|15570.2|15568.2|15567.7|15565.7|42
1631170820000|2021-09-09 07:00:20|15569.7|15567.7|15566.5|15564.5|15569.7|15567.7|15565.9|15563.9|36
1631170830000|2021-09-09 07:00:30|15566.3|15564.3|15566.8|15564.8|15567|15565|15564.9|15562.9|52
1631170840000|2021-09-09 07:00:40|15566.9|15564.9|15566.2|15564.2|15567.2|15565.2|15565.7|15563.7|23
1631170850000|2021-09-09 07:00:50|15566.7|15564.7|15569.7|15567.7|15569.7|15567.7|15566.2|15564.2|46
1631170860000|2021-09-09 07:01:00|15569.9|15567.9|15567.9|15565.9|15571.4|15569.4|15567.9|15565.9|68
1631170870000|2021-09-09 07:01:10|15567.7|15565.7|15565.5|15563.5|15568|15566|15564.9|15562.9|48
1631170880000|2021-09-09 07:01:20|15565.7|15563.7|15565.2|15563.2|15566.3|15564.3|15564.2|15562.2|46
1631170890000|2021-09-09 07:01:30|15565.3|15563.3|15563.7|15561.7|15565.4|15563.4|15563.3|15561.3|40
1631170900000|2021-09-09 07:01:40|15563.8|15561.8|15566.3|15564.3|15566.3|15564.3|15563.8|15561.8|33
1631170910000|2021-09-09 07:01:50|15566.4|15564.4|15567.9|15565.9|15568|15566|15566.3|15564.3|39
1631170920000|2021-09-09 07:02:00|15567.8|15565.8|15568.4|15566.4|15569.4|15567.4|15567.2|15565.2|34
1631170930000|2021-09-09 07:02:10|15568.3|15566.3|15563.3|15561.3|15568.4|15566.4|15562.9|15560.9|53
1631170940000|2021-09-09 07:02:20|15562.8|15560.8|15562.7|15560.7|15564.2|15562.2|15562.2|15560.2|47
1631170950000|2021-09-09 07:02:30|15562.5|15560.5|15562.7|15560.7|15563|15561|15561.4|15559.4|50
1631170960000|2021-09-09 07:02:40|15562.4|15560.4|15564.3|15562.3|15565.4|15563.4|15562.4|15560.4|33
1631170970000|2021-09-09 07:02:50|15564.4|15562.4|15560.4|15558.4|15564.4|15562.4|15559.2|15557.2|182
1631170980000|2021-09-09 07:03:00|15560.8|15558.8|15557.7|15555.7|15560.8|15558.8|15557.4|15555.4|113
1631170990000|2021-09-09 07:03:10|15557.4|15555.4|15559|15557|15559.4|15557.4|15557.4|15555.4|76
1631171000000|2021-09-09 07:03:20|15559.2|15557.2|15559.5|15557.5|15560.4|15558.4|15558.7|15556.7|20
1631171010000|2021-09-09 07:03:30|15559.4|15557.4|15560.2|15558.2|15560.4|15558.4|15559|15557|25
1631171020000|2021-09-09 07:03:40|15560.3|15558.3|15559.5|15557.5|15560.5|15558.5|15558.4|15556.4|26
1631171030000|2021-09-09 07:03:50|15559.7|15557.7|15560.5|15558.5|15560.9|15558.9|15558.7|15556.7|24
1631171040000|2021-09-09 07:04:00|15560.4|15558.4|15560.4|15558.4|15561.3|15559.3|15560.2|15558.2|30
1631171050000|2021-09-09 07:04:10|15560.3|15558.3|15558.9|15556.9|15560.4|15558.4|15558.7|15556.7|34
1631171060000|2021-09-09 07:04:20|15559|15557|15558.9|15556.9|15559.2|15557.2|15557.7|15555.7|54
1631171070000|2021-09-09 07:04:30|15558.8|15556.8|15562.2|15560.2|15562.3|15560.3|15558|15556|47
1631171080000|2021-09-09 07:04:40|15562.3|15560.3|15563.8|15561.8|15564.3|15562.3|15562|15560|61
1631171090000|2021-09-09 07:04:50|15563.7|15561.7|15563.8|15561.8|15563.8|15561.8|15561.2|15559.2|46
1631171100000|2021-09-09 07:05:00|15563.7|15561.7|15564.5|15562.5|15564.8|15562.8|15563.5|15561.5|33
1631171110000|2021-09-09 07:05:10|15564.4|15562.4|15562.7|15560.7|15564.9|15562.9|15562|15560|30
1631171120000|2021-09-09 07:05:20|15562.8|15560.8|15562.2|15560.2|15564|15562|15561.9|15559.9|15
1631171130000|2021-09-09 07:05:30|15562.3|15560.3|15558.5|15556.5|15562.5|15560.5|15557.7|15555.7|79
1631171140000|2021-09-09 07:05:40|15558.4|15556.4|15553.7|15551.7|15559.4|15557.4|15553.4|15551.4|153
1631171150000|2021-09-09 07:05:50|15553.4|15551.4|15555.7|15553.7|15555.7|15553.7|15552.8|15550.8|95
1631171160000|2021-09-09 07:06:00|15555.8|15553.8|15556.4|15554.4|15556.4|15554.4|15554.9|15552.9|67
1631171170000|2021-09-09 07:06:10|15556.8|15554.8|15556.2|15554.2|15558.2|15556.2|15555.7|15553.7|52
1631171180000|2021-09-09 07:06:20|15556|15554|15557|15555|15557.2|15555.2|15555.4|15553.4|25
1631171190000|2021-09-09 07:06:30|15558|15556|15559.9|15557.9|15560.2|15558.2|15558|15556|87
1631171200000|2021-09-09 07:06:40|15559.8|15557.8|15561.2|15559.2|15562.2|15560.2|15559.4|15557.4|191
1631171210000|2021-09-09 07:06:50|15561.3|15559.3|15562.3|15560.3|15563|15561|15561.2|15559.2|55
1631171220000|2021-09-09 07:07:00|15562|15560|15559.5|15557.5|15562.2|15560.2|15559.2|15557.2|65
1631171230000|2021-09-09 07:07:10|15559.4|15557.4|15559.9|15557.9|15560.7|15558.7|15559.2|15557.2|26
1631171240000|2021-09-09 07:07:20|15560|15558|15559.2|15557.2|15560.4|15558.4|15558.9|15556.9|6
1631171250000|2021-09-09 07:07:30|15560.4|15558.4|15559|15557|15560.4|15558.4|15558.2|15556.2|44
1631171260000|2021-09-09 07:07:40|15558.4|15556.4|15560.3|15558.3|15561.7|15559.7|15558.3|15556.3|176
1631171270000|2021-09-09 07:07:50|15560.4|15558.4|15560.4|15558.4|15561.8|15559.8|15560|15558|30
1631171280000|2021-09-09 07:08:00|15560.5|15558.5|15559.8|15557.8|15560.7|15558.7|15558.9|15556.9|24
1631171290000|2021-09-09 07:08:10|15559.9|15557.9|15559.7|15557.7|15560.8|15558.8|15559.5|15557.5|5
1631171300000|2021-09-09 07:08:20|15559.4|15557.4|15559.9|15557.9|15560|15558|15559|15557|30
1631171310000|2021-09-09 07:08:30|15560|15558|15558.9|15556.9|15560.3|15558.3|15558.9|15556.9|31
1631171320000|2021-09-09 07:08:40|15558.8|15556.8|15559.9|15557.9|15560.4|15558.4|15558.2|15556.2|22
1631171330000|2021-09-09 07:08:50|15560.9|15558.9|15562|15560|15562.4|15560.4|15560.7|15558.7|38
1631171340000|2021-09-09 07:09:00|15561.9|15559.9|15561.2|15559.2|15561.9|15559.9|15559.3|15557.3|38
1631171350000|2021-09-09 07:09:10|15560.9|15558.9|15559.9|15557.9|15561|15559|15559.8|15557.8|13
1631171360000|2021-09-09 07:09:20|15560|15558|15556|15554|15560.2|15558.2|15555.9|15553.9|55
1631171370000|2021-09-09 07:09:30|15556.2|15554.2|15555.4|15553.4|15556.7|15554.7|15554|15552|190
1631171380000|2021-09-09 07:09:40|15555.3|15553.3|15556.2|15554.2|15556.3|15554.3|15554.9|15552.9|24
1631171390000|2021-09-09 07:09:50|15556.3|15554.3|15559.2|15557.2|15559.4|15557.4|15556.3|15554.3|28
1631171400000|2021-09-09 07:10:00|15559.3|15557.3|15555.8|15553.8|15559.5|15557.5|15555.5|15553.5|36
1631171410000|2021-09-09 07:10:10|15555.7|15553.7|15555.7|15553.7|15556.2|15554.2|15555.2|15553.2|79
1631171420000|2021-09-09 07:10:20|15555.9|15553.9|15554.8|15552.8|15555.9|15553.9|15553.4|15551.4|64
1631171430000|2021-09-09 07:10:30|15554.9|15552.9|15553.8|15551.8|15555.4|15553.4|15553.5|15551.5|32
1631171440000|2021-09-09 07:10:40|15553.9|15551.9|15556.5|15554.5|15556.7|15554.7|15553.9|15551.9|21
1631171450000|2021-09-09 07:10:50|15556.7|15554.7|15559.5|15557.5|15559.5|15557.5|15556.4|15554.4|29
1631171460000|2021-09-09 07:11:00|15559.7|15557.7|15558.2|15556.2|15559.7|15557.7|15557.2|15555.2|51
1631171470000|2021-09-09 07:11:10|15557.9|15555.9|15556.8|15554.8|15557.9|15555.9|15556.4|15554.4|20
1631171480000|2021-09-09 07:11:20|15557|15555|15554.5|15552.5|15557.5|15555.5|15554.5|15552.5|29
1631171490000|2021-09-09 07:11:30|15554.4|15552.4|15553.9|15551.9|15554.4|15552.4|15552.9|15550.9|42
1631171500000|2021-09-09 07:11:40|15553.8|15551.8|15548.9|15546.9|15553.9|15551.9|15547.5|15545.5|294
1631171510000|2021-09-09 07:11:50|15548.8|15546.8|15550|15548|15550.4|15548.4|15548.2|15546.2|30
1631171520000|2021-09-09 07:12:00|15550.2|15548.2|15550.4|15548.4|15552.4|15550.4|15549.7|15547.7|75
1631171530000|2021-09-09 07:12:10|15550.5|15548.5|15553.2|15551.2|15553.5|15551.5|15550.5|15548.5|48
1631171540000|2021-09-09 07:12:20|15553|15551|15553.9|15551.9|15554.5|15552.5|15553|15551|29
1631171550000|2021-09-09 07:12:30|15554|15552|15555.3|15553.3|15555.4|15553.4|15553.8|15551.8|30
1631171560000|2021-09-09 07:12:40|15555.4|15553.4|15558.9|15556.9|15558.9|15556.9|15555.3|15553.3|84
1631171570000|2021-09-09 07:12:50|15558.8|15556.8|15559.2|15557.2|15559.7|15557.7|15557.3|15555.3|57
1631171580000|2021-09-09 07:13:00|15559|15557|15560.4|15558.4|15560.5|15558.5|15558.2|15556.2|61
1631171590000|2021-09-09 07:13:10|15560.3|15558.3|15559.7|15557.7|15560.7|15558.7|15559.3|15557.3|29
1631171600000|2021-09-09 07:13:20|15559.8|15557.8|15560.5|15558.5|15560.9|15558.9|15559.7|15557.7|28
1631171610000|2021-09-09 07:13:30|15560.4|15558.4|15561|15559|15561.4|15559.4|15560.3|15558.3|42
1631171620000|2021-09-09 07:13:40|15561.2|15559.2|15562|15560|15563.5|15561.5|15561|15559|59
1631171630000|2021-09-09 07:13:50|15562.2|15560.2|15562.7|15560.7|15564.4|15562.4|15562|15560|81
1631171640000|2021-09-09 07:14:00|15563.2|15561.2|15564|15562|15564.4|15562.4|15563|15561|73
1631171650000|2021-09-09 07:14:10|15564.2|15562.2|15565.5|15563.5|15566|15564|15564.2|15562.2|72
1631171660000|2021-09-09 07:14:20|15565.7|15563.7|15568.4|15566.4|15568.4|15566.4|15565.7|15563.7|83
1631171670000|2021-09-09 07:14:30|15568.3|15566.3|15567.4|15565.4|15568.4|15566.4|15566.4|15564.4|68
1631171680000|2021-09-09 07:14:40|15567.5|15565.5|15568.8|15566.8|15568.9|15566.9|15567.2|15565.2|53
1631171690000|2021-09-09 07:14:50|15568.9|15566.9|15568.9|15566.9|15569.5|15567.5|15568.7|15566.7|37
1631171700000|2021-09-09 07:15:00|15569|15567|15573.8|15571.8|15574|15572|15569|15567|255
1631171710000|2021-09-09 07:15:10|15573.7|15571.7|15575.3|15573.3|15578.4|15576.4|15572.9|15570.9|215
1631171720000|2021-09-09 07:15:20|15575.2|15573.2|15575.2|15573.2|15575.4|15573.4|15574.3|15572.3|49
1631171730000|2021-09-09 07:15:30|15575.3|15573.3|15573.4|15571.4|15575.4|15573.4|15573.4|15571.4|25
1631171740000|2021-09-09 07:15:40|15573.2|15571.2|15573.5|15571.5|15574.7|15572.7|15572.9|15570.9|35
1631171750000|2021-09-09 07:15:50|15573.4|15571.4|15574.4|15572.4|15574.4|15572.4|15572.3|15570.3|33
1631171760000|2021-09-09 07:16:00|15574.8|15572.8|15577.2|15575.2|15577.2|15575.2|15574.8|15572.8|89
1631171770000|2021-09-09 07:16:10|15577|15575|15575.2|15573.2|15577.9|15575.9|15575.2|15573.2|57
1631171780000|2021-09-09 07:16:20|15575|15573|15574.4|15572.4|15576.2|15574.2|15574.2|15572.2|42
1631171790000|2021-09-09 07:16:30|15574.3|15572.3|15573.7|15571.7|15575|15573|15573.7|15571.7|19
1631171800000|2021-09-09 07:16:40|15573.8|15571.8|15572.9|15570.9|15574|15572|15572.5|15570.5|18
1631171810000|2021-09-09 07:16:50|15573.5|15571.5|15573.8|15571.8|15574.3|15572.3|15572.5|15570.5|23
1631171820000|2021-09-09 07:17:00|15573.7|15571.7|15573.2|15571.2|15574.7|15572.7|15572.5|15570.5|32
1631171830000|2021-09-09 07:17:10|15573.4|15571.4|15574.5|15572.5|15574.5|15572.5|15572.8|15570.8|13
1631171840000|2021-09-09 07:17:20|15574.7|15572.7|15576.2|15574.2|15576.5|15574.5|15574.5|15572.5|27
1631171850000|2021-09-09 07:17:30|15576|15574|15575.4|15573.4|15576.2|15574.2|15574.7|15572.7|31
1631171860000|2021-09-09 07:17:40|15575.2|15573.2|15575.4|15573.4|15576.5|15574.5|15574.9|15572.9|17
1631171870000|2021-09-09 07:17:50|15575.3|15573.3|15575.2|15573.2|15575.5|15573.5|15574.7|15572.7|12
1631171880000|2021-09-09 07:18:00|15575.3|15573.3|15575.9|15573.9|15576.2|15574.2|15574.5|15572.5|40
1631171890000|2021-09-09 07:18:10|15575.8|15573.8|15578.2|15576.2|15578.4|15576.4|15575.7|15573.7|34
1631171900000|2021-09-09 07:18:20|15577.7|15575.7|15577.8|15575.8|15578.4|15576.4|15577.3|15575.3|33
1631171910000|2021-09-09 07:18:30|15577.9|15575.9|15577.3|15575.3|15578.4|15576.4|15577.3|15575.3|34
1631171920000|2021-09-09 07:18:40|15577.4|15575.4|15580.4|15578.4|15581|15579|15577.3|15575.3|103
1631171930000|2021-09-09 07:18:50|15580.5|15578.5|15582.8|15580.8|15583|15581|15579.8|15577.8|54
1631171940000|2021-09-09 07:19:00|15582.9|15580.9|15582|15580|15584.7|15582.7|15581.8|15579.8|50
1631171950000|2021-09-09 07:19:10|15582.2|15580.2|15581.7|15579.7|15582.7|15580.7|15581.4|15579.4|40
1631171960000|2021-09-09 07:19:20|15581.8|15579.8|15580.2|15578.2|15581.9|15579.9|15579.8|15577.8|47
1631171970000|2021-09-09 07:19:30|15580|15578|15580.2|15578.2|15581.5|15579.5|15579.7|15577.7|18
1631171980000|2021-09-09 07:19:40|15580.3|15578.3|15581.2|15579.2|15581.7|15579.7|15580.3|15578.3|2
1631171990000|2021-09-09 07:19:50|15581|15579|15580.4|15578.4|15581.3|15579.3|15580.4|15578.4|6
1631172000000|2021-09-09 07:20:00|15580.3|15578.3|15582.3|15580.3|15582.7|15580.7|15580|15578|43
1631172010000|2021-09-09 07:20:10|15582.2|15580.2|15581.7|15579.7|15582.2|15580.2|15581.2|15579.2|14
1631172020000|2021-09-09 07:20:20|15581.9|15579.9|15585|15583|15585.8|15583.8|15581.8|15579.8|95
1631172030000|2021-09-09 07:20:30|15585.2|15583.2|15584|15582|15585.4|15583.4|15583.9|15581.9|53
1631172040000|2021-09-09 07:20:40|15584.2|15582.2|15585.2|15583.2|15585.8|15583.8|15583.9|15581.9|36
1631172050000|2021-09-09 07:20:50|15585.3|15583.3|15585.4|15583.4|15585.9|15583.9|15584|15582|31
1631172060000|2021-09-09 07:21:00|15585.3|15583.3|15585.7|15583.7|15585.9|15583.9|15584.2|15582.2|31
1631172070000|2021-09-09 07:21:10|15585.5|15583.5|15582.8|15580.8|15585.5|15583.5|15582.8|15580.8|43
1631172080000|2021-09-09 07:21:20|15582.7|15580.7|15583.4|15581.4|15583.9|15581.9|15582.7|15580.7|13
1631172090000|2021-09-09 07:21:30|15583.5|15581.5|15582.7|15580.7|15583.8|15581.8|15582.5|15580.5|29
1631172100000|2021-09-09 07:21:40|15582.4|15580.4|15581.8|15579.8|15582.7|15580.7|15581.4|15579.4|13
1631172110000|2021-09-09 07:21:50|15581.9|15579.9|15581.7|15579.7|15582.7|15580.7|15581.3|15579.3|14
1631172120000|2021-09-09 07:22:00|15581.8|15579.8|15580.2|15578.2|15582|15580|15579.9|15577.9|56
1631172130000|2021-09-09 07:22:10|15579.7|15577.7|15581|15579|15581.4|15579.4|15579.5|15577.5|53
1631172140000|2021-09-09 07:22:20|15580.9|15578.9|15579.5|15577.5|15581.4|15579.4|15579.5|15577.5|16
1631172150000|2021-09-09 07:22:30|15579.4|15577.4|15580.2|15578.2|15580.3|15578.3|15579.4|15577.4|12
1631172160000|2021-09-09 07:22:40|15580.4|15578.4|15580.2|15578.2|15580.4|15578.4|15579.3|15577.3|20
1631172170000|2021-09-09 07:22:50|15579.8|15577.8|15578.9|15576.9|15579.9|15577.9|15577.3|15575.3|59
1631172180000|2021-09-09 07:23:00|15579.5|15577.5|15578.5|15576.5|15580|15578|15578.4|15576.4|44
1631172190000|2021-09-09 07:23:10|15578.7|15576.7|15580.4|15578.4|15580.4|15578.4|15578.4|15576.4|13
1631172200000|2021-09-09 07:23:20|15580.3|15578.3|15582.7|15580.7|15582.7|15580.7|15580.2|15578.2|24
1631172210000|2021-09-09 07:23:30|15583|15581|15582.2|15580.2|15584|15582|15581.9|15579.9|37
1631172220000|2021-09-09 07:23:40|15582.4|15580.4|15582.7|15580.7|15583.7|15581.7|15582.2|15580.2|15
1631172230000|2021-09-09 07:23:50|15582.8|15580.8|15582.4|15580.4|15582.8|15580.8|15581.5|15579.5|20
1631172240000|2021-09-09 07:24:00|15582.3|15580.3|15582.7|15580.7|15582.7|15580.7|15581.7|15579.7|34
1631172250000|2021-09-09 07:24:10|15582.5|15580.5|15583|15581|15583.9|15581.9|15582.4|15580.4|35
1631172260000|2021-09-09 07:24:20|15583.2|15581.2|15583.3|15581.3|15583.7|15581.7|15582.7|15580.7|8
1631172270000|2021-09-09 07:24:30|15583.5|15581.5|15584.2|15582.2|15584.4|15582.4|15583.5|15581.5|13
1631172280000|2021-09-09 07:24:40|15584|15582|15585.9|15583.9|15586.2|15584.2|15583.9|15581.9|32
1631172290000|2021-09-09 07:24:50|15585.8|15583.8|15586.7|15584.7|15587.3|15585.3|15585.7|15583.7|71
1631172300000|2021-09-09 07:25:00|15587.2|15585.2|15585.9|15583.9|15587.5|15585.5|15585.8|15583.8|45
1631172310000|2021-09-09 07:25:10|15585.8|15583.8|15582.2|15580.2|15585.9|15583.9|15581.7|15579.7|72
1631172320000|2021-09-09 07:25:20|15582|15580|15582.8|15580.8|15583.3|15581.3|15582|15580|21
1631172330000|2021-09-09 07:25:30|15583.8|15581.8|15584.2|15582.2|15584.9|15582.9|15583.3|15581.3|43
1631172340000|2021-09-09 07:25:40|15584.3|15582.3|15583.7|15581.7|15584.4|15582.4|15583.7|15581.7|11
1631172350000|2021-09-09 07:25:50|15583.8|15581.8|15585.7|15583.7|15585.9|15583.9|15583.7|15581.7|23
1631172360000|2021-09-09 07:26:00|15585.5|15583.5|15583.2|15581.2|15585.5|15583.5|15582.2|15580.2|25
1631172370000|2021-09-09 07:26:10|15583|15581|15583.7|15581.7|15584.4|15582.4|15582.5|15580.5|55
1631172380000|2021-09-09 07:26:20|15583.5|15581.5|15584.3|15582.3|15584.4|15582.4|15583|15581|5
1631172390000|2021-09-09 07:26:30|15584.2|15582.2|15586.2|15584.2|15586.7|15584.7|15583.7|15581.7|37
1631172400000|2021-09-09 07:26:40|15586.3|15584.3|15586.2|15584.2|15586.8|15584.8|15585.4|15583.4|6
1631172410000|2021-09-09 07:26:50|15586.3|15584.3|15585|15583|15586.3|15584.3|15584.9|15582.9|4
1631172420000|2021-09-09 07:27:00|15584.9|15582.9|15586.9|15584.9|15587|15585|15584.9|15582.9|42
1631172430000|2021-09-09 07:27:10|15586.8|15584.8|15587.8|15585.8|15588.5|15586.5|15586.8|15584.8|70
1631172440000|2021-09-09 07:27:20|15587.7|15585.7|15585.9|15583.9|15587.9|15585.9|15585.7|15583.7|17
1631172450000|2021-09-09 07:27:30|15585.8|15583.8|15585.4|15583.4|15585.9|15583.9|15584.5|15582.5|16
1631172460000|2021-09-09 07:27:40|15585.2|15583.2|15584.7|15582.7|15585.7|15583.7|15584.7|15582.7|27
1631172470000|2021-09-09 07:27:50|15584.5|15582.5|15583.9|15581.9|15584.7|15582.7|15583.9|15581.9|14
1631172480000|2021-09-09 07:28:00|15584|15582|15584.4|15582.4|15585.2|15583.2|15583.9|15581.9|15
1631172490000|2021-09-09 07:28:10|15584.8|15582.8|15582.8|15580.8|15584.8|15582.8|15582.7|15580.7|29
1631172500000|2021-09-09 07:28:20|15583|15581|15583.8|15581.8|15583.9|15581.9|15582.2|15580.2|25
1631172510000|2021-09-09 07:28:30|15583.7|15581.7|15583.8|15581.8|15584.9|15582.9|15583.4|15581.4|11
1631172520000|2021-09-09 07:28:40|15583.7|15581.7|15582.9|15580.9|15583.8|15581.8|15582.8|15580.8|21
1631172530000|2021-09-09 07:28:50|15582.8|15580.8|15583|15581|15583.5|15581.5|15582.8|15580.8|4
1631172540000|2021-09-09 07:29:00|15582.9|15580.9|15580.9|15578.9|15582.9|15580.9|15580.9|15578.9|24
1631172550000|2021-09-09 07:29:10|15581|15579|15580.7|15578.7|15581.8|15579.8|15580.4|15578.4|44
1631172560000|2021-09-09 07:29:20|15581.7|15579.7|15582.3|15580.3|15582.4|15580.4|15580.9|15578.9|15
1631172570000|2021-09-09 07:29:30|15582.2|15580.2|15581.9|15579.9|15582.5|15580.5|15581.9|15579.9|13
1631172580000|2021-09-09 07:29:40|15581.7|15579.7|15581.4|15579.4|15582.4|15580.4|15581.4|15579.4|2
1631172590000|2021-09-09 07:29:50|15581.2|15579.2|15581.4|15579.4|15582.5|15580.5|15581.2|15579.2|11
1631172600000|2021-09-09 07:30:00|15581.5|15579.5|15583.7|15581.7|15584.2|15582.2|15581.5|15579.5|43
1631172610000|2021-09-09 07:30:10|15583.5|15581.5|15582.3|15580.3|15584.7|15582.7|15582.2|15580.2|38
1631172620000|2021-09-09 07:30:20|15582.4|15580.4|15582|15580|15582.4|15580.4|15581.3|15579.3|22
1631172630000|2021-09-09 07:30:30|15582.2|15580.2|15581.2|15579.2|15582.7|15580.7|15581.2|15579.2|18
1631172640000|2021-09-09 07:30:40|15581|15579|15581.7|15579.7|15582|15580|15580.9|15578.9|19
1631172650000|2021-09-09 07:30:50|15581.5|15579.5|15580.9|15578.9|15581.9|15579.9|15579.9|15577.9|35
1631172660000|2021-09-09 07:31:00|15580.8|15578.8|15580.9|15578.9|15581.8|15579.8|15580.7|15578.7|14
1631172670000|2021-09-09 07:31:10|15580.8|15578.8|15580.2|15578.2|15581.3|15579.3|15580|15578|11
1631172680000|2021-09-09 07:31:20|15580.3|15578.3|15581.7|15579.7|15581.7|15579.7|15580.3|15578.3|13
1631172690000|2021-09-09 07:31:30|15581.5|15579.5|15580.9|15578.9|15581.5|15579.5|15580.9|15578.9|8
1631172700000|2021-09-09 07:31:40|15581.2|15579.2|15580.2|15578.2|15581.2|15579.2|15579.9|15577.9|27
1631172710000|2021-09-09 07:31:50|15580|15578|15580.4|15578.4|15581.2|15579.2|15579.9|15577.9|16
1631172720000|2021-09-09 07:32:00|15580.3|15578.3|15581|15579|15581.2|15579.2|15580.2|15578.2|36
1631172730000|2021-09-09 07:32:10|15580.9|15578.9|15581.4|15579.4|15581.4|15579.4|15580.9|15578.9|0
1631172740000|2021-09-09 07:32:20|15581.3|15579.3|15582.2|15580.2|15582.7|15580.7|15581.2|15579.2|8
1631172750000|2021-09-09 07:32:30|15582.3|15580.3|15582.4|15580.4|15582.5|15580.5|15581.4|15579.4|22
1631172760000|2021-09-09 07:32:40|15582.5|15580.5|15581.4|15579.4|15582.5|15580.5|15581.4|15579.4|7
1631172770000|2021-09-09 07:32:50|15581.5|15579.5|15580.4|15578.4|15581.7|15579.7|15580.4|15578.4|19
1631172780000|2021-09-09 07:33:00|15580.5|15578.5|15582.9|15580.9|15583.7|15581.7|15580.5|15578.5|10
1631172790000|2021-09-09 07:33:10|15582.8|15580.8|15583.7|15581.7|15584.2|15582.2|15582.8|15580.8|15
1631172800000|2021-09-09 07:33:20|15583.5|15581.5|15583.2|15581.2|15583.7|15581.7|15582.2|15580.2|13
1631172810000|2021-09-09 07:33:30|15583|15581|15581.4|15579.4|15583|15581|15581.2|15579.2|22
1631172820000|2021-09-09 07:33:40|15581.3|15579.3|15581.2|15579.2|15582.2|15580.2|15580.9|15578.9|33
1631172830000|2021-09-09 07:33:50|15581|15579|15581.2|15579.2|15582|15580|15580.8|15578.8|8
1631172840000|2021-09-09 07:34:00|15581|15579|15580.4|15578.4|15581|15579|15579.3|15577.3|44
1631172850000|2021-09-09 07:34:10|15580.3|15578.3|15581.2|15579.2|15581.4|15579.4|15580.3|15578.3|8
1631172860000|2021-09-09 07:34:20|15580.7|15578.7|15580.7|15578.7|15581.3|15579.3|15580.2|15578.2|11
1631172870000|2021-09-09 07:34:30|15580.5|15578.5|15580.9|15578.9|15581|15579|15580.4|15578.4|3
1631172880000|2021-09-09 07:34:40|15580.5|15578.5|15581.2|15579.2|15581.4|15579.4|15580.2|15578.2|18
1631172890000|2021-09-09 07:34:50|15580.5|15578.5|15580.2|15578.2|15580.9|15578.9|15580|15578|14
1631172900000|2021-09-09 07:35:00|15580|15578|15579.9|15577.9|15580.7|15578.7|15579.5|15577.5|18
1631172910000|2021-09-09 07:35:10|15579.8|15577.8|15581|15579|15581.5|15579.5|15579.7|15577.7|13
1631172920000|2021-09-09 07:35:20|15580.9|15578.9|15581.2|15579.2|15582.2|15580.2|15580.7|15578.7|42
1631172930000|2021-09-09 07:35:30|15581.3|15579.3|15580.9|15578.9|15581.7|15579.7|15580.2|15578.2|18
1631172940000|2021-09-09 07:35:40|15580.7|15578.7|15581.2|15579.2|15581.2|15579.2|15580.5|15578.5|6
1631172950000|2021-09-09 07:35:50|15581|15579|15580.2|15578.2|15581.5|15579.5|15579.7|15577.7|13
1631172960000|2021-09-09 07:36:00|15580|15578|15579.2|15577.2|15580.4|15578.4|15579.2|15577.2|11
1631172970000|2021-09-09 07:36:10|15579.3|15577.3|15576.7|15574.7|15579.4|15577.4|15575.9|15573.9|111
1631172980000|2021-09-09 07:36:20|15576.5|15574.5|15577|15575|15577.2|15575.2|15575.9|15573.9|33
1631172990000|2021-09-09 07:36:30|15577.3|15575.3|15576.2|15574.2|15577.5|15575.5|15576.2|15574.2|9
1631173000000|2021-09-09 07:36:40|15575.9|15573.9|15575.2|15573.2|15576.3|15574.3|15574.3|15572.3|63
1631173010000|2021-09-09 07:36:50|15575|15573|15574.2|15572.2|15575|15573|15573.9|15571.9|20
1631173020000|2021-09-09 07:37:00|15574|15572|15574|15572|15574.5|15572.5|15572.7|15570.7|41
1631173030000|2021-09-09 07:37:10|15573.9|15571.9|15573.4|15571.4|15574.7|15572.7|15573.4|15571.4|17
1631173040000|2021-09-09 07:37:20|15573.5|15571.5|15573.2|15571.2|15573.7|15571.7|15572.7|15570.7|32
1631173050000|2021-09-09 07:37:30|15572.9|15570.9|15572.5|15570.5|15573.2|15571.2|15572.2|15570.2|39
1631173060000|2021-09-09 07:37:40|15572.7|15570.7|15572.2|15570.2|15573.4|15571.4|15571.9|15569.9|44
1631173070000|2021-09-09 07:37:50|15572|15570|15572.3|15570.3|15572.5|15570.5|15571.4|15569.4|32
1631173080000|2021-09-09 07:38:00|15572.4|15570.4|15572.7|15570.7|15573|15571|15571.9|15569.9|26
1631173090000|2021-09-09 07:38:10|15572.8|15570.8|15571.8|15569.8|15573.4|15571.4|15571.7|15569.7|10
1631173100000|2021-09-09 07:38:20|15571.9|15569.9|15571.4|15569.4|15572.8|15570.8|15571.2|15569.2|14
1631173110000|2021-09-09 07:38:30|15571.3|15569.3|15569.9|15567.9|15571.7|15569.7|15569.8|15567.8|33
1631173120000|2021-09-09 07:38:40|15569.8|15567.8|15569.8|15567.8|15570.7|15568.7|15568.8|15566.8|43
1631173130000|2021-09-09 07:38:50|15569.7|15567.7|15570.2|15568.2|15570.5|15568.5|15568.4|15566.4|38
1631173140000|2021-09-09 07:39:00|15570|15568|15569.3|15567.3|15570.5|15568.5|15569.2|15567.2|22
1631173150000|2021-09-09 07:39:10|15569.2|15567.2|15568.7|15566.7|15569.9|15567.9|15568.4|15566.4|16
1631173160000|2021-09-09 07:39:20|15568.5|15566.5|15568.3|15566.3|15569.8|15567.8|15568|15566|16
1631173170000|2021-09-09 07:39:30|15568.2|15566.2|15568.7|15566.7|15569.4|15567.4|15567.8|15565.8|29
1631173180000|2021-09-09 07:39:40|15568.8|15566.8|15570|15568|15570.3|15568.3|15568.7|15566.7|14
1631173190000|2021-09-09 07:39:50|15569.9|15567.9|15570.4|15568.4|15570.4|15568.4|15569.4|15567.4|20
1631173200000|2021-09-09 07:40:00|15570.3|15568.3|15573.5|15571.5|15574.2|15572.2|15569.9|15567.9|69
1631173210000|2021-09-09 07:40:10|15573.4|15571.4|15575.3|15573.3|15575.3|15573.3|15572.8|15570.8|31
1631173220000|2021-09-09 07:40:20|15575.2|15573.2|15576.7|15574.7|15576.9|15574.9|15575.2|15573.2|48
1631173230000|2021-09-09 07:40:30|15576.5|15574.5|15574.4|15572.4|15576.5|15574.5|15574.2|15572.2|34
1631173240000|2021-09-09 07:40:40|15574.5|15572.5|15571.8|15569.8|15575.4|15573.4|15571.4|15569.4|32
1631173250000|2021-09-09 07:40:50|15571.7|15569.7|15571.2|15569.2|15571.8|15569.8|15570.2|15568.2|20
1631173260000|2021-09-09 07:41:00|15570.7|15568.7|15569|15567|15571.9|15569.9|15569|15567|44
1631173270000|2021-09-09 07:41:10|15569.2|15567.2|15568.4|15566.4|15569.4|15567.4|15567.8|15565.8|33
1631173280000|2021-09-09 07:41:20|15568.5|15566.5|15567.5|15565.5|15568.7|15566.7|15567.4|15565.4|28
1631173290000|2021-09-09 07:41:30|15567.4|15565.4|15567.4|15565.4|15568.4|15566.4|15567.4|15565.4|22
1631173300000|2021-09-09 07:41:40|15567.5|15565.5|15567.4|15565.4|15567.9|15565.9|15567.4|15565.4|2
1631173310000|2021-09-09 07:41:50|15567.5|15565.5|15568.8|15566.8|15568.8|15566.8|15567.4|15565.4|19
1631173320000|2021-09-09 07:42:00|15568.9|15566.9|15569.9|15567.9|15570.7|15568.7|15568.7|15566.7|32
1631173330000|2021-09-09 07:42:10|15569.8|15567.8|15569|15567|15569.9|15567.9|15568.8|15566.8|8
1631173340000|2021-09-09 07:42:20|15568.8|15566.8|15566.7|15564.7|15568.8|15566.8|15566.5|15564.5|59
1631173350000|2021-09-09 07:42:30|15566.8|15564.8|15568.3|15566.3|15568.9|15566.9|15566.8|15564.8|16
1631173360000|2021-09-09 07:42:40|15568.4|15566.4|15570.2|15568.2|15571.3|15569.3|15568.4|15566.4|28
1631173370000|2021-09-09 07:42:50|15570.3|15568.3|15568.4|15566.4|15570.8|15568.8|15568.2|15566.2|10
1631173380000|2021-09-09 07:43:00|15568.3|15566.3|15568.9|15566.9|15569.5|15567.5|15568|15566|13
1631173390000|2021-09-09 07:43:10|15569|15567|15568.4|15566.4|15569.3|15567.3|15568.4|15566.4|7
1631173400000|2021-09-09 07:43:20|15568.5|15566.5|15568.9|15566.9|15569|15567|15567.4|15565.4|24
1631173410000|2021-09-09 07:43:30|15569|15567|15568.7|15566.7|15569.4|15567.4|15568.2|15566.2|13
1631173420000|2021-09-09 07:43:40|15569.2|15567.2|15569.9|15567.9|15570.2|15568.2|15568.7|15566.7|11
1631173430000|2021-09-09 07:43:50|15569.8|15567.8|15570.9|15568.9|15571.2|15569.2|15569.2|15567.2|18
1631173440000|2021-09-09 07:44:00|15571|15569|15573.4|15571.4|15573.5|15571.5|15570.7|15568.7|79
1631173450000|2021-09-09 07:44:10|15573.2|15571.2|15569.3|15567.3|15573.3|15571.3|15569|15567|38
1631173460000|2021-09-09 07:44:20|15569.2|15567.2|15569|15567|15569.5|15567.5|15568.9|15566.9|10
1631173470000|2021-09-09 07:44:30|15568.9|15566.9|15569.3|15567.3|15569.4|15567.4|15568.3|15566.3|27
1631173480000|2021-09-09 07:44:40|15569.4|15567.4|15571|15569|15571.2|15569.2|15569.4|15567.4|4
1631173490000|2021-09-09 07:44:50|15571.2|15569.2|15573.7|15571.7|15573.7|15571.7|15571.2|15569.2|23
1631173500000|2021-09-09 07:45:00|15573.4|15571.4|15573.7|15571.7|15574.2|15572.2|15572.8|15570.8|26
1631173510000|2021-09-09 07:45:10|15573.8|15571.8|15570.4|15568.4|15574.2|15572.2|15570.4|15568.4|45
1631173520000|2021-09-09 07:45:20|15570.3|15568.3|15569|15567|15570.3|15568.3|15568.9|15566.9|19
1631173530000|2021-09-09 07:45:30|15569.2|15567.2|15569.9|15567.9|15570.4|15568.4|15568.9|15566.9|5
1631173540000|2021-09-09 07:45:40|15570|15568|15567.4|15565.4|15570|15568|15567.2|15565.2|42
1631173550000|2021-09-09 07:45:50|15567.3|15565.3|15567.9|15565.9|15568.4|15566.4|15567.3|15565.3|12
1631173560000|2021-09-09 07:46:00|15568|15566|15569.9|15567.9|15570.2|15568.2|15567.7|15565.7|35
1631173570000|2021-09-09 07:46:10|15570|15568|15571.2|15569.2|15571.9|15569.9|15570|15568|34
1631173580000|2021-09-09 07:46:20|15571.3|15569.3|15572.3|15570.3|15572.7|15570.7|15571.3|15569.3|15
1631173590000|2021-09-09 07:46:30|15572|15570|15572|15570|15572.2|15570.2|15571.8|15569.8|2
1631173600000|2021-09-09 07:46:40|15571.9|15569.9|15572.8|15570.8|15573.4|15571.4|15571.5|15569.5|19
1631173610000|2021-09-09 07:46:50|15572.9|15570.9|15570.3|15568.3|15572.9|15570.9|15570.2|15568.2|12
1631173620000|2021-09-09 07:47:00|15570.4|15568.4|15570.5|15568.5|15571.9|15569.9|15569.3|15567.3|30
1631173630000|2021-09-09 07:47:10|15570.7|15568.7|15572.2|15570.2|15572.8|15570.8|15570.4|15568.4|33
1631173640000|2021-09-09 07:47:20|15572.3|15570.3|15571.7|15569.7|15572.9|15570.9|15570.8|15568.8|53
1631173650000|2021-09-09 07:47:30|15571.5|15569.5|15571.4|15569.4|15571.8|15569.8|15571|15569|10
1631173660000|2021-09-09 07:47:40|15571.3|15569.3|15572.7|15570.7|15572.9|15570.9|15571.2|15569.2|18
1631173670000|2021-09-09 07:47:50|15572.8|15570.8|15573|15571|15573.9|15571.9|15572.2|15570.2|37
1631173680000|2021-09-09 07:48:00|15573.2|15571.2|15573.3|15571.3|15573.9|15571.9|15572.8|15570.8|11
1631173690000|2021-09-09 07:48:10|15573.2|15571.2|15573.2|15571.2|15573.5|15571.5|15572.9|15570.9|5
1631173700000|2021-09-09 07:48:20|15573.3|15571.3|15575|15573|15576.9|15574.9|15573.2|15571.2|70
1631173710000|2021-09-09 07:48:30|15575.2|15573.2|15574.2|15572.2|15575.5|15573.5|15574.2|15572.2|19
1631173720000|2021-09-09 07:48:40|15574|15572|15574.7|15572.7|15575.5|15573.5|15574|15572|7
1631173730000|2021-09-09 07:48:50|15574.8|15572.8|15574.2|15572.2|15575.2|15573.2|15574|15572|8
1631173740000|2021-09-09 07:49:00|15574.3|15572.3|15572.8|15570.8|15574.4|15572.4|15571.7|15569.7|53
1631173750000|2021-09-09 07:49:10|15572.7|15570.7|15572.7|15570.7|15572.7|15570.7|15571.8|15569.8|4
1631173760000|2021-09-09 07:49:20|15572.5|15570.5|15572.7|15570.7|15573.7|15571.7|15572|15570|11
1631173770000|2021-09-09 07:49:30|15572.8|15570.8|15573.3|15571.3|15573.4|15571.4|15572.4|15570.4|3
1631173780000|2021-09-09 07:49:40|15573.2|15571.2|15572.9|15570.9|15573.2|15571.2|15571.7|15569.7|8
1631173790000|2021-09-09 07:49:50|15573|15571|15572.5|15570.5|15573.4|15571.4|15571.8|15569.8|8
1631173800000|2021-09-09 07:50:00|15572.7|15570.7|15572.2|15570.2|15572.9|15570.9|15572|15570|16
1631173810000|2021-09-09 07:50:10|15572.3|15570.3|15571.7|15569.7|15573|15571|15571.4|15569.4|14
1631173820000|2021-09-09 07:50:20|15571.4|15569.4|15568.9|15566.9|15571.4|15569.4|15568.9|15566.9|33
1631173830000|2021-09-09 07:50:30|15568.5|15566.5|15568.9|15566.9|15569|15567|15567.4|15565.4|45
1631173840000|2021-09-09 07:50:40|15568.8|15566.8|15572.5|15570.5|15572.8|15570.8|15568.8|15566.8|17
1631173850000|2021-09-09 07:50:50|15572.4|15570.4|15573.2|15571.2|15573.2|15571.2|15571.5|15569.5|11
1631173860000|2021-09-09 07:51:00|15573.3|15571.3|15575.2|15573.2|15575.2|15573.2|15573|15571|41
1631173870000|2021-09-09 07:51:10|15575.4|15573.4|15576.4|15574.4|15576.9|15574.9|15574.9|15572.9|58
1631173880000|2021-09-09 07:51:20|15577.3|15575.3|15577.8|15575.8|15578.5|15576.5|15576.7|15574.7|42
1631173890000|2021-09-09 07:51:30|15577.7|15575.7|15581.2|15579.2|15582.4|15580.4|15577.7|15575.7|188
1631173900000|2021-09-09 07:51:40|15581|15579|15580.2|15578.2|15581.7|15579.7|15579.5|15577.5|25
1631173910000|2021-09-09 07:51:50|15580.3|15578.3|15580.2|15578.2|15580.9|15578.9|15579.4|15577.4|15
1631173920000|2021-09-09 07:52:00|15579.9|15577.9|15578.7|15576.7|15579.9|15577.9|15577.9|15575.9|24
1631173930000|2021-09-09 07:52:10|15578.5|15576.5|15582.7|15580.7|15582.9|15580.9|15578.5|15576.5|50
1631173940000|2021-09-09 07:52:20|15582.5|15580.5|15584.8|15582.8|15585.9|15583.9|15582.2|15580.2|106
1631173950000|2021-09-09 07:52:30|15585.2|15583.2|15585.5|15583.5|15586.7|15584.7|15583.3|15581.3|70
1631173960000|2021-09-09 07:52:40|15585.7|15583.7|15586.2|15584.2|15587.2|15585.2|15585.2|15583.2|55
1631173970000|2021-09-09 07:52:50|15585.9|15583.9|15587.2|15585.2|15588.2|15586.2|15585.5|15583.5|53
1631173980000|2021-09-09 07:53:00|15587.4|15585.4|15587.5|15585.5|15589.7|15587.7|15584|15582|218
1631173990000|2021-09-09 07:53:10|15587.4|15585.4|15589.4|15587.4|15589.8|15587.8|15587.2|15585.2|78
1631174000000|2021-09-09 07:53:20|15589.5|15587.5|15586.8|15584.8|15590.2|15588.2|15586.7|15584.7|81
1631174010000|2021-09-09 07:53:30|15586.4|15584.4|15588.9|15586.9|15589.9|15587.9|15584.9|15582.9|36
1631174020000|2021-09-09 07:53:40|15589.3|15587.3|15588.8|15586.8|15590.5|15588.5|15587.5|15585.5|127
1631174030000|2021-09-09 07:53:50|15588.7|15586.7|15589.8|15587.8|15592|15590|15588.3|15586.3|78
1631174040000|2021-09-09 07:54:00|15589.9|15587.9|15587.2|15585.2|15592.4|15590.4|15586.8|15584.8|113
1631174050000|2021-09-09 07:54:10|15587.4|15585.4|15587.7|15585.7|15588.2|15586.2|15586.2|15584.2|47
1631174060000|2021-09-09 07:54:20|15587.5|15585.5|15586.9|15584.9|15587.5|15585.5|15585.7|15583.7|49
1631174070000|2021-09-09 07:54:30|15587.3|15585.3|15586.4|15584.4|15587.5|15585.5|15586.2|15584.2|28
1631174080000|2021-09-09 07:54:40|15586.3|15584.3|15587.2|15585.2|15588.2|15586.2|15586.3|15584.3|22
1631174090000|2021-09-09 07:54:50|15587|15585|15587.4|15585.4|15588|15586|15586.2|15584.2|23
1631174100000|2021-09-09 07:55:00|15587.8|15585.8|15587.7|15585.7|15588.8|15586.8|15587.3|15585.3|36
1631174110000|2021-09-09 07:55:10|15587.8|15585.8|15585.4|15583.4|15587.8|15585.8|15585.4|15583.4|21
1631174120000|2021-09-09 07:55:20|15585.3|15583.3|15586.5|15584.5|15586.5|15584.5|15585.2|15583.2|3
1631174130000|2021-09-09 07:55:30|15586.4|15584.4|15586.5|15584.5|15588.4|15586.4|15586.2|15584.2|21
1631174140000|2021-09-09 07:55:40|15586.4|15584.4|15586.4|15584.4|15586.9|15584.9|15585.7|15583.7|10
1631174150000|2021-09-09 07:55:50|15586.2|15584.2|15586.2|15584.2|15586.4|15584.4|15585.2|15583.2|13
1631174160000|2021-09-09 07:56:00|15586.4|15584.4|15587.2|15585.2|15587.7|15585.7|15586.2|15584.2|14
1631174170000|2021-09-09 07:56:10|15587|15585|15587|15585|15587.7|15585.7|15586.9|15584.9|10
1631174180000|2021-09-09 07:56:20|15586.9|15584.9|15584.9|15582.9|15587.5|15585.5|15584.9|15582.9|27
1631174190000|2021-09-09 07:56:30|15585.2|15583.2|15585|15583|15586.2|15584.2|15584.8|15582.8|22
1631174200000|2021-09-09 07:56:40|15585.2|15583.2|15584.9|15582.9|15585.4|15583.4|15582.4|15580.4|72
1631174210000|2021-09-09 07:56:50|15584.4|15582.4|15584.2|15582.2|15584.5|15582.5|15583.3|15581.3|20
1631174220000|2021-09-09 07:57:00|15584.3|15582.3|15585.5|15583.5|15586.8|15584.8|15583|15581|36
1631174230000|2021-09-09 07:57:10|15585.3|15583.3|15585.4|15583.4|15586.2|15584.2|15584.8|15582.8|32
1631174240000|2021-09-09 07:57:20|15585.3|15583.3|15585.7|15583.7|15586.3|15584.3|15583.8|15581.8|26
1631174250000|2021-09-09 07:57:30|15585.5|15583.5|15585.9|15583.9|15586.7|15584.7|15585.4|15583.4|15
1631174260000|2021-09-09 07:57:40|15586|15584|15584.9|15582.9|15586|15584|15583.5|15581.5|86
1631174270000|2021-09-09 07:57:50|15584.8|15582.8|15583.9|15581.9|15584.9|15582.9|15582.9|15580.9|33
1631174280000|2021-09-09 07:58:00|15584.2|15582.2|15584.9|15582.9|15585.4|15583.4|15583.8|15581.8|22
1631174290000|2021-09-09 07:58:10|15585.2|15583.2|15587|15585|15587.4|15585.4|15585|15583|15
1631174300000|2021-09-09 07:58:20|15586.9|15584.9|15587.4|15585.4|15588.5|15586.5|15586.9|15584.9|23
1631174310000|2021-09-09 07:58:30|15587.5|15585.5|15586.8|15584.8|15587.8|15585.8|15586.3|15584.3|21
1631174320000|2021-09-09 07:58:40|15586.7|15584.7|15585.4|15583.4|15587.7|15585.7|15585.4|15583.4|5
1631174330000|2021-09-09 07:58:50|15585.3|15583.3|15585.3|15583.3|15586.2|15584.2|15585.2|15583.2|7
1631174340000|2021-09-09 07:59:00|15585.4|15583.4|15587.2|15585.2|15587.2|15585.2|15585.4|15583.4|7
1631174350000|2021-09-09 07:59:10|15587.4|15585.4|15588.8|15586.8|15588.9|15586.9|15587.4|15585.4|27
1631174360000|2021-09-09 07:59:20|15588.7|15586.7|15589.4|15587.4|15590|15588|15588.5|15586.5|50
1631174370000|2021-09-09 07:59:30|15589.5|15587.5|15588.7|15586.7|15589.8|15587.8|15588.4|15586.4|2
1631174380000|2021-09-09 07:59:40|15588.5|15586.5|15587.5|15585.5|15589.9|15587.9|15587.4|15585.4|30
1631174390000|2021-09-09 07:59:50|15587.7|15585.7|15586.7|15584.7|15587.7|15585.7|15585.9|15583.9|18
1631174400000|2021-09-09 08:00:00|15585.9|15583.9|15589.8|15587.8|15590.2|15588.2|15585.9|15583.9|45
1631174410000|2021-09-09 08:00:10|15589.7|15587.7|15589.7|15587.7|15591.9|15589.9|15588.8|15586.8|80
1631174420000|2021-09-09 08:00:20|15589.5|15587.5|15588.9|15586.9|15589.5|15587.5|15588.5|15586.5|14
1631174430000|2021-09-09 08:00:30|15588.5|15586.5|15586.9|15584.9|15588.5|15586.5|15586.9|15584.9|21
1631174440000|2021-09-09 08:00:40|15587.2|15585.2|15586.7|15584.7|15587.9|15585.9|15586.5|15584.5|10
1631174450000|2021-09-09 08:00:50|15586.8|15584.8|15585.9|15583.9|15587.2|15585.2|15585.4|15583.4|34
1631174460000|2021-09-09 08:01:00|15585.8|15583.8|15590.8|15588.8|15591.3|15589.3|15585.3|15583.3|119
1631174470000|2021-09-09 08:01:10|15590.7|15588.7|15589.7|15587.7|15591.7|15589.7|15589.4|15587.4|58
1631174480000|2021-09-09 08:01:20|15589.9|15587.9|15588.5|15586.5|15590.7|15588.7|15587.8|15585.8|39
1631174490000|2021-09-09 08:01:30|15588.7|15586.7|15587.4|15585.4|15589.8|15587.8|15586.8|15584.8|29
1631174500000|2021-09-09 08:01:40|15587.5|15585.5|15587.7|15585.7|15587.8|15585.8|15586.8|15584.8|13
1631174510000|2021-09-09 08:01:50|15587.5|15585.5|15586.8|15584.8|15587.9|15585.9|15586.2|15584.2|16
1631174520000|2021-09-09 08:02:00|15586.7|15584.7|15588.2|15586.2|15589.3|15587.3|15586.7|15584.7|32
1631174530000|2021-09-09 08:02:10|15588.3|15586.3|15589|15587|15590.7|15588.7|15588.2|15586.2|19
1631174540000|2021-09-09 08:02:20|15588.9|15586.9|15588.9|15586.9|15589.8|15587.8|15588.7|15586.7|14
1631174550000|2021-09-09 08:02:30|15588.8|15586.8|15587.4|15585.4|15588.9|15586.9|15586.3|15584.3|23
1631174560000|2021-09-09 08:02:40|15587.3|15585.3|15587.9|15585.9|15588.9|15586.9|15586.8|15584.8|27
1631174570000|2021-09-09 08:02:50|15587.8|15585.8|15588.2|15586.2|15588.2|15586.2|15586.9|15584.9|11
1631174580000|2021-09-09 08:03:00|15588.3|15586.3|15590.9|15588.9|15592|15590|15588.3|15586.3|25
1631174590000|2021-09-09 08:03:10|15590.8|15588.8|15591.3|15589.3|15591.5|15589.5|15589.8|15587.8|32
1631174600000|2021-09-09 08:03:20|15591.2|15589.2|15590.9|15588.9|15591.3|15589.3|15590.3|15588.3|4
1631174610000|2021-09-09 08:03:30|15590.8|15588.8|15592.5|15590.5|15593.4|15591.4|15590.7|15588.7|36
1631174620000|2021-09-09 08:03:40|15592.7|15590.7|15590.9|15588.9|15592.7|15590.7|15590.5|15588.5|47
1631174630000|2021-09-09 08:03:50|15590.5|15588.5|15590.5|15588.5|15590.8|15588.8|15589.7|15587.7|25
1631174640000|2021-09-09 08:04:00|15590.7|15588.7|15589.2|15587.2|15591.3|15589.3|15588.9|15586.9|28
1631174650000|2021-09-09 08:04:10|15589|15587|15588.7|15586.7|15589.2|15587.2|15587.2|15585.2|42
1631174660000|2021-09-09 08:04:20|15588.5|15586.5|15587|15585|15588.7|15586.7|15586.4|15584.4|32
1631174670000|2021-09-09 08:04:30|15586.9|15584.9|15587.2|15585.2|15587.7|15585.7|15586.4|15584.4|21
1631174680000|2021-09-09 08:04:40|15587.3|15585.3|15586.4|15584.4|15587.4|15585.4|15586.3|15584.3|19
1631174690000|2021-09-09 08:04:50|15586.5|15584.5|15587.2|15585.2|15587.2|15585.2|15586.4|15584.4|10
1631174700000|2021-09-09 08:05:00|15587.8|15585.8|15591.9|15589.9|15592.8|15590.8|15587.7|15585.7|70
1631174710000|2021-09-09 08:05:10|15591.8|15589.8|15588.3|15586.3|15591.9|15589.9|15588.3|15586.3|24
1631174720000|2021-09-09 08:05:20|15588.2|15586.2|15587.4|15585.4|15588.5|15586.5|15587|15585|22
1631174730000|2021-09-09 08:05:30|15587.2|15585.2|15588.2|15586.2|15588.3|15586.3|15587|15585|21
1631174740000|2021-09-09 08:05:40|15588|15586|15586.5|15584.5|15588.2|15586.2|15585.9|15583.9|28
1631174750000|2021-09-09 08:05:50|15586.4|15584.4|15585.9|15583.9|15586.4|15584.4|15585.3|15583.3|40
1631174760000|2021-09-09 08:06:00|15586.2|15584.2|15585.5|15583.5|15587.9|15585.9|15585.4|15583.4|22
1631174770000|2021-09-09 08:06:10|15585.7|15583.7|15585.4|15583.4|15587.4|15585.4|15585.4|15583.4|27
1631174780000|2021-09-09 08:06:20|15585.3|15583.3|15585.5|15583.5|15585.9|15583.9|15584.4|15582.4|16
1631174790000|2021-09-09 08:06:30|15585.7|15583.7|15586.3|15584.3|15586.7|15584.7|15585.3|15583.3|18
1631174800000|2021-09-09 08:06:40|15586.4|15584.4|15585|15583|15586.8|15584.8|15584.9|15582.9|20
1631174810000|2021-09-09 08:06:50|15584.9|15582.9|15585.2|15583.2|15586.2|15584.2|15584.7|15582.7|22
1631174820000|2021-09-09 08:07:00|15584.7|15582.7|15585.9|15583.9|15585.9|15583.9|15584|15582|32
1631174830000|2021-09-09 08:07:10|15586.3|15584.3|15583.4|15581.4|15586.4|15584.4|15583.4|15581.4|10
1631174840000|2021-09-09 08:07:20|15583.3|15581.3|15584|15582|15584.4|15582.4|15583.2|15581.2|26
1631174850000|2021-09-09 08:07:30|15583.9|15581.9|15585.4|15583.4|15585.8|15583.8|15583.3|15581.3|18
1631174860000|2021-09-09 08:07:40|15585.5|15583.5|15585.7|15583.7|15586.2|15584.2|15584.5|15582.5|30
1631174870000|2021-09-09 08:07:50|15585.8|15583.8|15587.2|15585.2|15588|15586|15585.5|15583.5|66
1631174880000|2021-09-09 08:08:00|15587|15585|15585.7|15583.7|15587.3|15585.3|15585|15583|15
1631174890000|2021-09-09 08:08:10|15585.4|15583.4|15586.9|15584.9|15587.2|15585.2|15585.2|15583.2|39
1631174900000|2021-09-09 08:08:20|15587|15585|15586.2|15584.2|15587.4|15585.4|15585.8|15583.8|25
1631174910000|2021-09-09 08:08:30|15586|15584|15585.9|15583.9|15586.4|15584.4|15585.7|15583.7|2
1631174920000|2021-09-09 08:08:40|15586|15584|15585.9|15583.9|15587.4|15585.4|15585.9|15583.9|16
1631174930000|2021-09-09 08:08:50|15586.2|15584.2|15588.4|15586.4|15588.4|15586.4|15585.9|15583.9|30
1631174940000|2021-09-09 08:09:00|15588.3|15586.3|15586|15584|15589.4|15587.4|15586|15584|48
1631174950000|2021-09-09 08:09:10|15586.2|15584.2|15586.7|15584.7|15587.3|15585.3|15585.8|15583.8|32
1631174960000|2021-09-09 08:09:20|15586.8|15584.8|15586.2|15584.2|15586.9|15584.9|15585.9|15583.9|9
1631174970000|2021-09-09 08:09:30|15586|15584|15585.9|15583.9|15586.2|15584.2|15585.7|15583.7|17
1631174980000|2021-09-09 08:09:40|15585.8|15583.8|15586.3|15584.3|15587|15585|15585.7|15583.7|6
1631174990000|2021-09-09 08:09:50|15586.4|15584.4|15588.3|15586.3|15588.4|15586.4|15586.3|15584.3|13
1631175000000|2021-09-09 08:10:00|15588.4|15586.4|15588.4|15586.4|15588.9|15586.9|15587.9|15585.9|18
1631175010000|2021-09-09 08:10:10|15588.3|15586.3|15586.8|15584.8|15588.3|15586.3|15586.2|15584.2|26
1631175020000|2021-09-09 08:10:20|15586.7|15584.7|15586.7|15584.7|15587.3|15585.3|15586.2|15584.2|18
1631175030000|2021-09-09 08:10:30|15586.4|15584.4|15586.2|15584.2|15587|15585|15585.9|15583.9|16
1631175040000|2021-09-09 08:10:40|15586|15584|15586.5|15584.5|15586.7|15584.7|15585.7|15583.7|18
1631175050000|2021-09-09 08:10:50|15586.4|15584.4|15588.3|15586.3|15589.4|15587.4|15585.9|15583.9|100
1631175060000|2021-09-09 08:11:00|15588.4|15586.4|15588.7|15586.7|15590|15588|15588.4|15586.4|40
1631175070000|2021-09-09 08:11:10|15588.4|15586.4|15588.9|15586.9|15589.7|15587.7|15588.4|15586.4|19
1631175080000|2021-09-09 08:11:20|15589.3|15587.3|15588.2|15586.2|15589.3|15587.3|15587.4|15585.4|36
1631175090000|2021-09-09 08:11:30|15588.5|15586.5|15585.9|15583.9|15588.9|15586.9|15585.9|15583.9|23
1631175100000|2021-09-09 08:11:40|15586|15584|15586.9|15584.9|15587.9|15585.9|15585.9|15583.9|23
1631175110000|2021-09-09 08:11:50|15586.8|15584.8|15588.2|15586.2|15588.4|15586.4|15586.7|15584.7|28
1631175120000|2021-09-09 08:12:00|15588.4|15586.4|15589.4|15587.4|15589.5|15587.5|15588.2|15586.2|11
1631175130000|2021-09-09 08:12:10|15589.5|15587.5|15590.5|15588.5|15591.3|15589.3|15589|15587|40
1631175140000|2021-09-09 08:12:20|15590.8|15588.8|15588.4|15586.4|15590.9|15588.9|15588.4|15586.4|42
1631175150000|2021-09-09 08:12:30|15588.7|15586.7|15587.5|15585.5|15589.2|15587.2|15587.5|15585.5|18
1631175160000|2021-09-09 08:12:40|15587.7|15585.7|15587.9|15585.9|15588.4|15586.4|15587.5|15585.5|11
1631175170000|2021-09-09 08:12:50|15587.8|15585.8|15588|15586|15588.9|15586.9|15587.5|15585.5|24
1631175180000|2021-09-09 08:13:00|15587.8|15585.8|15587.7|15585.7|15588.5|15586.5|15587.7|15585.7|11
1631175190000|2021-09-09 08:13:10|15587.8|15585.8|15586.5|15584.5|15587.9|15585.9|15586.5|15584.5|35
1631175200000|2021-09-09 08:13:20|15586.8|15584.8|15586.5|15584.5|15587.4|15585.4|15586.4|15584.4|7
1631175210000|2021-09-09 08:13:30|15586.3|15584.3|15585.7|15583.7|15586.3|15584.3|15585.7|15583.7|50
1631175220000|2021-09-09 08:13:40|15585.8|15583.8|15587.8|15585.8|15588.3|15586.3|15585.7|15583.7|26
1631175230000|2021-09-09 08:13:50|15587.9|15585.9|15589.7|15587.7|15590|15588|15587.8|15585.8|61
1631175240000|2021-09-09 08:14:00|15589.2|15587.2|15587.7|15585.7|15589.2|15587.2|15586.7|15584.7|18
1631175250000|2021-09-09 08:14:10|15587.5|15585.5|15586.9|15584.9|15587.9|15585.9|15586.8|15584.8|11
1631175260000|2021-09-09 08:14:20|15586.8|15584.8|15587.3|15585.3|15587.8|15585.8|15586.8|15584.8|30
1631175270000|2021-09-09 08:14:30|15587.2|15585.2|15585.5|15583.5|15587.2|15585.2|15585.4|15583.4|16
1631175280000|2021-09-09 08:14:40|15585.4|15583.4|15584.4|15582.4|15585.7|15583.7|15583.7|15581.7|30
1631175290000|2021-09-09 08:14:50|15584.7|15582.7|15584.2|15582.2|15584.8|15582.8|15583.9|15581.9|43
1631175300000|2021-09-09 08:15:00|15584.5|15582.5|15585.7|15583.7|15585.9|15583.9|15584.4|15582.4|44
1631175310000|2021-09-09 08:15:10|15585.5|15583.5|15584.3|15582.3|15585.7|15583.7|15584.3|15582.3|36
1631175320000|2021-09-09 08:15:20|15584.2|15582.2|15584.3|15582.3|15585.3|15583.3|15584.2|15582.2|8
1631175330000|2021-09-09 08:15:30|15584.2|15582.2|15583.8|15581.8|15584.2|15582.2|15583.2|15581.2|38
1631175340000|2021-09-09 08:15:40|15583.9|15581.9|15583.4|15581.4|15583.9|15581.9|15582.9|15580.9|18
1631175350000|2021-09-09 08:15:50|15583.5|15581.5|15583.4|15581.4|15583.7|15581.7|15583|15581|13
1631175360000|2021-09-09 08:16:00|15583.3|15581.3|15583.4|15581.4|15583.9|15581.9|15583.2|15581.2|11
1631175370000|2021-09-09 08:16:10|15583.5|15581.5|15582.9|15580.9|15583.5|15581.5|15582.8|15580.8|7
1631175380000|2021-09-09 08:16:20|15582.8|15580.8|15583.2|15581.2|15583.4|15581.4|15582.4|15580.4|23
1631175390000|2021-09-09 08:16:30|15583.3|15581.3|15583.5|15581.5|15583.8|15581.8|15583|15581|14
1631175400000|2021-09-09 08:16:40|15583.4|15581.4|15583.2|15581.2|15583.7|15581.7|15582.9|15580.9|7
1631175410000|2021-09-09 08:16:50|15582.9|15580.9|15583.4|15581.4|15583.4|15581.4|15582.4|15580.4|9
1631175420000|2021-09-09 08:17:00|15583.3|15581.3|15583.7|15581.7|15585|15583|15583.2|15581.2|28
1631175430000|2021-09-09 08:17:10|15583.5|15581.5|15584.9|15582.9|15585|15583|15583.5|15581.5|10
1631175440000|2021-09-09 08:17:20|15585|15583|15584.2|15582.2|15585|15583|15584.2|15582.2|5
1631175450000|2021-09-09 08:17:30|15584|15582|15584.2|15582.2|15584.2|15582.2|15583.4|15581.4|6
1631175460000|2021-09-09 08:17:40|15584.3|15582.3|15584.2|15582.2|15584.4|15582.4|15583.4|15581.4|13
1631175470000|2021-09-09 08:17:50|15584|15582|15583.2|15581.2|15584.2|15582.2|15583|15581|19
1631175480000|2021-09-09 08:18:00|15583.3|15581.3|15586.9|15584.9|15586.9|15584.9|15583.3|15581.3|33
1631175490000|2021-09-09 08:18:10|15587.2|15585.2|15588.7|15586.7|15589.7|15587.7|15587.2|15585.2|55
1631175500000|2021-09-09 08:18:20|15588.5|15586.5|15587.9|15585.9|15588.5|15586.5|15586.9|15584.9|35
1631175510000|2021-09-09 08:18:30|15588|15586|15587.2|15585.2|15589|15587|15587.2|15585.2|23
1631175520000|2021-09-09 08:18:40|15587|15585|15587.7|15585.7|15589.9|15587.9|15587|15585|46
1631175530000|2021-09-09 08:18:50|15587.8|15585.8|15587.7|15585.7|15588.3|15586.3|15587.4|15585.4|20
1631175540000|2021-09-09 08:19:00|15587.9|15585.9|15587.2|15585.2|15587.9|15585.9|15586.9|15584.9|14
1631175550000|2021-09-09 08:19:10|15587|15585|15586.4|15584.4|15587.2|15585.2|15586.4|15584.4|20
1631175560000|2021-09-09 08:19:20|15586.5|15584.5|15586.4|15584.4|15587.3|15585.3|15586.3|15584.3|7
1631175570000|2021-09-09 08:19:30|15586.2|15584.2|15586.7|15584.7|15587.2|15585.2|15586.2|15584.2|5
1631175580000|2021-09-09 08:19:40|15586.8|15584.8|15588.9|15586.9|15589|15587|15586.8|15584.8|8
1631175590000|2021-09-09 08:19:50|15589|15587|15588.4|15586.4|15589|15587|15587.5|15585.5|28
1631175600000|2021-09-09 08:20:00|15588.5|15586.5|15588.3|15586.3|15589.7|15587.7|15588|15586|21
1631175610000|2021-09-09 08:20:10|15588.2|15586.2|15587.8|15585.8|15588.4|15586.4|15586.9|15584.9|7
1631175620000|2021-09-09 08:20:20|15587.9|15585.9|15587.9|15585.9|15588|15586|15587.3|15585.3|5
1631175630000|2021-09-09 08:20:30|15587.8|15585.8|15587.4|15585.4|15588|15586|15587.2|15585.2|5
1631175640000|2021-09-09 08:20:40|15587.5|15585.5|15589.2|15587.2|15589.2|15587.2|15587.4|15585.4|9
1631175650000|2021-09-09 08:20:50|15589.7|15587.7|15589.3|15587.3|15589.8|15587.8|15589.3|15587.3|21
1631175660000|2021-09-09 08:21:00|15589.4|15587.4|15589.4|15587.4|15589.4|15587.4|15588.5|15586.5|12
1631175670000|2021-09-09 08:21:10|15589.3|15587.3|15590.2|15588.2|15591.4|15589.4|15589.2|15587.2|30
1631175680000|2021-09-09 08:21:20|15589.9|15587.9|15589.9|15587.9|15589.9|15587.9|15588.9|15586.9|19
1631175690000|2021-09-09 08:21:30|15589.8|15587.8|15590.7|15588.7|15590.7|15588.7|15589.8|15587.8|7
1631175700000|2021-09-09 08:21:40|15590.5|15588.5|15590|15588|15590.5|15588.5|15590|15588|15
1631175710000|2021-09-09 08:21:50|15590.2|15588.2|15590.4|15588.4|15591.3|15589.3|15590|15588|6
1631175720000|2021-09-09 08:22:00|15590.5|15588.5|15590.9|15588.9|15590.9|15588.9|15589.9|15587.9|24
1631175730000|2021-09-09 08:22:10|15590.7|15588.7|15590.2|15588.2|15590.9|15588.9|15589.7|15587.7|64
1631175740000|2021-09-09 08:22:20|15590|15588|15588.8|15586.8|15590.7|15588.7|15588.8|15586.8|49
1631175750000|2021-09-09 08:22:30|15588.7|15586.7|15586.5|15584.5|15588.8|15586.8|15586.3|15584.3|64
1631175760000|2021-09-09 08:22:40|15586.3|15584.3|15585.9|15583.9|15586.3|15584.3|15585.5|15583.5|21
1631175770000|2021-09-09 08:22:50|15586|15584|15586.4|15584.4|15587.7|15585.7|15585.9|15583.9|17
1631175780000|2021-09-09 08:23:00|15586.5|15584.5|15587.4|15585.4|15588.3|15586.3|15586.4|15584.4|11
1631175790000|2021-09-09 08:23:10|15587.2|15585.2|15586.2|15584.2|15587.2|15585.2|15586.2|15584.2|20
1631175800000|2021-09-09 08:23:20|15586.3|15584.3|15585.4|15583.4|15586.7|15584.7|15584.4|15582.4|19
1631175810000|2021-09-09 08:23:30|15585.5|15583.5|15585.5|15583.5|15586.7|15584.7|15585.3|15583.3|19
1631175820000|2021-09-09 08:23:40|15585.8|15583.8|15585.7|15583.7|15586.3|15584.3|15584.9|15582.9|19
1631175830000|2021-09-09 08:23:50|15585.8|15583.8|15584.7|15582.7|15586.3|15584.3|15584.7|15582.7|29
1631175840000|2021-09-09 08:24:00|15584.8|15582.8|15586.4|15584.4|15586.5|15584.5|15584.8|15582.8|16
1631175850000|2021-09-09 08:24:10|15586.3|15584.3|15585.4|15583.4|15586.3|15584.3|15584.8|15582.8|39
1631175860000|2021-09-09 08:24:20|15585.7|15583.7|15584.9|15582.9|15585.7|15583.7|15584.4|15582.4|14
1631175870000|2021-09-09 08:24:30|15585|15583|15584.9|15582.9|15585|15583|15584.2|15582.2|17
1631175880000|2021-09-09 08:24:40|15585|15583|15584.8|15582.8|15585|15583|15584.5|15582.5|10
1631175890000|2021-09-09 08:24:50|15584.9|15582.9|15583.9|15581.9|15585.4|15583.4|15583.7|15581.7|27
1631175900000|2021-09-09 08:25:00|15584|15582|15583.4|15581.4|15584.3|15582.3|15582.9|15580.9|19
1631175910000|2021-09-09 08:25:10|15583.3|15581.3|15583.3|15581.3|15583.4|15581.4|15583|15581|14
1631175920000|2021-09-09 08:25:20|15583.2|15581.2|15583.9|15581.9|15583.9|15581.9|15583|15581|6
1631175930000|2021-09-09 08:25:30|15583.8|15581.8|15583.2|15581.2|15583.8|15581.8|15583|15581|16
1631175940000|2021-09-09 08:25:40|15583.4|15581.4|15582.7|15580.7|15583.4|15581.4|15582.5|15580.5|16
1631175950000|2021-09-09 08:25:50|15582.8|15580.8|15583.2|15581.2|15583.4|15581.4|15582.3|15580.3|14
1631175960000|2021-09-09 08:26:00|15583|15581|15582.3|15580.3|15583|15581|15582.3|15580.3|33
1631175970000|2021-09-09 08:26:10|15581.7|15579.7|15581.9|15579.9|15582.3|15580.3|15581.5|15579.5|12
1631175980000|2021-09-09 08:26:20|15582|15580|15581.8|15579.8|15582.2|15580.2|15581.8|15579.8|4
1631175990000|2021-09-09 08:26:30|15581.9|15579.9|15582|15580|15582.5|15580.5|15581.9|15579.9|22
1631176000000|2021-09-09 08:26:40|15581.7|15579.7|15581.2|15579.2|15581.7|15579.7|15580.7|15578.7|37
1631176010000|2021-09-09 08:26:50|15581|15579|15580.4|15578.4|15581|15579|15580.4|15578.4|12
1631176020000|2021-09-09 08:27:00|15580.5|15578.5|15581.7|15579.7|15582.5|15580.5|15580.5|15578.5|18
1631176030000|2021-09-09 08:27:10|15581.2|15579.2|15580.8|15578.8|15581.2|15579.2|15580.8|15578.8|10
1631176040000|2021-09-09 08:27:20|15580.9|15578.9|15580.7|15578.7|15580.9|15578.9|15580.2|15578.2|14
1631176050000|2021-09-09 08:27:30|15580.8|15578.8|15580.7|15578.7|15580.9|15578.9|15580.4|15578.4|1
1631176060000|2021-09-09 08:27:40|15580.5|15578.5|15580.7|15578.7|15580.7|15578.7|15580.4|15578.4|3
1631176070000|2021-09-09 08:27:50|15580.5|15578.5|15581.2|15579.2|15581.2|15579.2|15580.2|15578.2|16
1631176080000|2021-09-09 08:28:00|15581.3|15579.3|15581|15579|15581.3|15579.3|15580.7|15578.7|4
1631176090000|2021-09-09 08:28:10|15580.9|15578.9|15581.2|15579.2|15581.7|15579.7|15580.9|15578.9|6
1631176100000|2021-09-09 08:28:20|15581.4|15579.4|15580.5|15578.5|15581.4|15579.4|15580.5|15578.5|11
1631176110000|2021-09-09 08:28:30|15580.8|15578.8|15580.4|15578.4|15581.3|15579.3|15580.3|15578.3|12
1631176120000|2021-09-09 08:28:40|15580.3|15578.3|15580.2|15578.2|15580.4|15578.4|15580|15578|5
1631176130000|2021-09-09 08:28:50|15580|15578|15580.5|15578.5|15580.5|15578.5|15580|15578|21
1631176140000|2021-09-09 08:29:00|15580.7|15578.7|15580.4|15578.4|15581.3|15579.3|15580.3|15578.3|9
1631176150000|2021-09-09 08:29:10|15580.2|15578.2|15580.8|15578.8|15580.8|15578.8|15580|15578|15
1631176160000|2021-09-09 08:29:20|15580.7|15578.7|15581.2|15579.2|15581.2|15579.2|15580.2|15578.2|4
1631176170000|2021-09-09 08:29:30|15581|15579|15580.2|15578.2|15581|15579|15580.2|15578.2|9
1631176180000|2021-09-09 08:29:40|15580.3|15578.3|15580.4|15578.4|15580.9|15578.9|15580.2|15578.2|15
1631176190000|2021-09-09 08:29:50|15580.8|15578.8|15580.9|15578.9|15580.9|15578.9|15580.5|15578.5|3
1631176200000|2021-09-09 08:30:00|15581|15579|15581.9|15579.9|15581.9|15579.9|15581|15579|16
1631176210000|2021-09-09 08:30:10|15582.2|15580.2|15581.9|15579.9|15582.2|15580.2|15581.3|15579.3|13
1631176220000|2021-09-09 08:30:20|15581.8|15579.8|15580.8|15578.8|15581.9|15579.9|15580.4|15578.4|6
1631176230000|2021-09-09 08:30:30|15580.9|15578.9|15581.2|15579.2|15581.3|15579.3|15580.7|15578.7|9
1631176240000|2021-09-09 08:30:40|15581|15579|15579.7|15577.7|15581.2|15579.2|15579.7|15577.7|22
1631176250000|2021-09-09 08:30:50|15579.4|15577.4|15579.9|15577.9|15579.9|15577.9|15579.3|15577.3|14
1631176260000|2021-09-09 08:31:00|15580.4|15578.4|15580.3|15578.3|15580.8|15578.8|15580.2|15578.2|7
1631176270000|2021-09-09 08:31:10|15580.7|15578.7|15580.7|15578.7|15581.5|15579.5|15580.4|15578.4|4
1631176280000|2021-09-09 08:31:20|15580.9|15578.9|15580.9|15578.9|15581.5|15579.5|15580.7|15578.7|5
1631176290000|2021-09-09 08:31:30|15581|15579|15580.7|15578.7|15581.4|15579.4|15580.7|15578.7|9
1631176300000|2021-09-09 08:31:40|15580.4|15578.4|15580.2|15578.2|15580.4|15578.4|15580.2|15578.2|8
1631176310000|2021-09-09 08:31:50|15580|15578|15580.2|15578.2|15580.4|15578.4|15579.9|15577.9|13
1631176320000|2021-09-09 08:32:00|15580.3|15578.3|15581.2|15579.2|15581.3|15579.3|15579.9|15577.9|12
1631176330000|2021-09-09 08:32:10|15581.4|15579.4|15582.4|15580.4|15582.5|15580.5|15581.4|15579.4|21
1631176340000|2021-09-09 08:32:20|15582.2|15580.2|15581.5|15579.5|15582.5|15580.5|15581.5|15579.5|11
1631176350000|2021-09-09 08:32:30|15581.7|15579.7|15582.2|15580.2|15582.2|15580.2|15581.7|15579.7|1
1631176360000|2021-09-09 08:32:40|15582.3|15580.3|15582.9|15580.9|15582.9|15580.9|15582.3|15580.3|5
1631176370000|2021-09-09 08:32:50|15583|15581|15582.9|15580.9|15583.3|15581.3|15582.8|15580.8|9
1631176380000|2021-09-09 08:33:00|15582.8|15580.8|15582.4|15580.4|15582.8|15580.8|15582.4|15580.4|4
1631176390000|2021-09-09 08:33:10|15582.7|15580.7|15583.7|15581.7|15583.8|15581.8|15582.7|15580.7|17
1631176400000|2021-09-09 08:33:20|15583.8|15581.8|15583.9|15581.9|15583.9|15581.9|15583.7|15581.7|5
1631176410000|2021-09-09 08:33:30|15584.4|15582.4|15583.4|15581.4|15585.3|15583.3|15583.4|15581.4|41
1631176420000|2021-09-09 08:33:40|15583.5|15581.5|15583.2|15581.2|15583.9|15581.9|15583.2|15581.2|7
1631176430000|2021-09-09 08:33:50|15583.3|15581.3|15583|15581|15583.4|15581.4|15582.9|15580.9|2
1631176440000|2021-09-09 08:34:00|15582.9|15580.9|15583|15581|15583|15581|15581.5|15579.5|20
1631176450000|2021-09-09 08:34:10|15582.9|15580.9|15582.9|15580.9|15583.2|15581.2|15582.4|15580.4|6
1631176460000|2021-09-09 08:34:20|15583|15581|15583.9|15581.9|15584.3|15582.3|15582.9|15580.9|6
1631176470000|2021-09-09 08:34:30|15584|15582|15582.5|15580.5|15584|15582|15582.4|15580.4|19
1631176480000|2021-09-09 08:34:40|15582.4|15580.4|15583|15581|15583.3|15581.3|15582.4|15580.4|28
1631176490000|2021-09-09 08:34:50|15582.9|15580.9|15581.7|15579.7|15583.2|15581.2|15581.7|15579.7|10
1631176500000|2021-09-09 08:35:00|15581.8|15579.8|15582.8|15580.8|15583|15581|15581.8|15579.8|13
1631176510000|2021-09-09 08:35:10|15582.9|15580.9|15581.4|15579.4|15583.4|15581.4|15581.4|15579.4|32
1631176520000|2021-09-09 08:35:20|15581.5|15579.5|15579.7|15577.7|15581.5|15579.5|15579.7|15577.7|35
1631176530000|2021-09-09 08:35:30|15579.9|15577.9|15580.9|15578.9|15580.9|15578.9|15579.8|15577.8|8
1631176540000|2021-09-09 08:35:40|15580.8|15578.8|15581.2|15579.2|15581.7|15579.7|15580.7|15578.7|8
1631176550000|2021-09-09 08:35:50|15581.3|15579.3|15581|15579|15581.7|15579.7|15580.4|15578.4|31
1631176560000|2021-09-09 08:36:00|15580.9|15578.9|15581.9|15579.9|15582|15580|15579.9|15577.9|19
1631176570000|2021-09-09 08:36:10|15582|15580|15582.2|15580.2|15582.8|15580.8|15581.9|15579.9|7
1631176580000|2021-09-09 08:36:20|15582.3|15580.3|15582.4|15580.4|15582.7|15580.7|15582.3|15580.3|3
1631176590000|2021-09-09 08:36:30|15582.5|15580.5|15583.2|15581.2|15583.3|15581.3|15582.5|15580.5|3
1631176600000|2021-09-09 08:36:40|15583.4|15581.4|15582.8|15580.8|15583.4|15581.4|15582.7|15580.7|10
1631176610000|2021-09-09 08:36:50|15582.9|15580.9|15582.7|15580.7|15583.2|15581.2|15582.7|15580.7|4
1631176620000|2021-09-09 08:37:00|15582.8|15580.8|15582.2|15580.2|15582.9|15580.9|15581.7|15579.7|13
1631176630000|2021-09-09 08:37:10|15582|15580|15581.9|15579.9|15582.2|15580.2|15580.9|15578.9|20
1631176640000|2021-09-09 08:37:20|15581.8|15579.8|15581.3|15579.3|15581.8|15579.8|15581.2|15579.2|22
1631176650000|2021-09-09 08:37:30|15581.4|15579.4|15581.4|15579.4|15581.4|15579.4|15581.3|15579.3|0
1631176660000|2021-09-09 08:37:40|15581.3|15579.3|15581|15579|15581.4|15579.4|15580.8|15578.8|3
1631176670000|2021-09-09 08:37:50|15581.2|15579.2|15581|15579|15581.2|15579.2|15581|15579|0
1631176680000|2021-09-09 08:38:00|15581.2|15579.2|15582.2|15580.2|15582.2|15580.2|15581|15579|10
1631176690000|2021-09-09 08:38:10|15582|15580|15582|15580|15582|15580|15581.2|15579.2|17
1631176700000|2021-09-09 08:38:20|15581.9|15579.9|15581.9|15579.9|15582.3|15580.3|15581.8|15579.8|3
1631176710000|2021-09-09 08:38:30|15582|15580|15581.7|15579.7|15582.2|15580.2|15581.7|15579.7|4
1631176720000|2021-09-09 08:38:40|15581.5|15579.5|15581.7|15579.7|15581.7|15579.7|15581.5|15579.5|0
1631176730000|2021-09-09 08:38:50|15581.8|15579.8|15582|15580|15582.3|15580.3|15581.8|15579.8|6
1631176740000|2021-09-09 08:39:00|15581.9|15579.9|15583.4|15581.4|15583.4|15581.4|15581.9|15579.9|11
1631176750000|2021-09-09 08:39:10|15583.2|15581.2|15583.4|15581.4|15583.5|15581.5|15582.7|15580.7|3
1631176760000|2021-09-09 08:39:20|15583.2|15581.2|15582.4|15580.4|15583.4|15581.4|15582.3|15580.3|12
1631176770000|2021-09-09 08:39:30|15582.5|15580.5|15581.8|15579.8|15582.7|15580.7|15581.3|15579.3|12
1631176780000|2021-09-09 08:39:40|15581.9|15579.9|15582.4|15580.4|15582.7|15580.7|15581.8|15579.8|6
1631176790000|2021-09-09 08:39:50|15582.3|15580.3|15584.8|15582.8|15584.9|15582.9|15582.2|15580.2|75
1631176800000|2021-09-09 08:40:00|15583.9|15581.9|15584.3|15582.3|15584.5|15582.5|15583.5|15581.5|28
1631176810000|2021-09-09 08:40:10|15584.2|15582.2|15583.4|15581.4|15584.9|15582.9|15583.4|15581.4|26
1631176820000|2021-09-09 08:40:20|15583.5|15581.5|15583.3|15581.3|15583.8|15581.8|15583.2|15581.2|5
1631176830000|2021-09-09 08:40:30|15583.2|15581.2|15583.2|15581.2|15584.2|15582.2|15582.3|15580.3|42
1631176840000|2021-09-09 08:40:40|15583.3|15581.3|15583.4|15581.4|15583.5|15581.5|15583.2|15581.2|5
1631176850000|2021-09-09 08:40:50|15583.3|15581.3|15584.4|15582.4|15584.4|15582.4|15583.2|15581.2|11
1631176860000|2021-09-09 08:41:00|15584.5|15582.5|15583.8|15581.8|15584.5|15582.5|15583.4|15581.4|8
1631176870000|2021-09-09 08:41:10|15583.7|15581.7|15583.9|15581.9|15584.7|15582.7|15583.7|15581.7|17
1631176880000|2021-09-09 08:41:20|15584.2|15582.2|15583.7|15581.7|15584.2|15582.2|15583.7|15581.7|1
1631176890000|2021-09-09 08:41:30|15583.5|15581.5|15582.7|15580.7|15583.5|15581.5|15582.2|15580.2|11
1631176900000|2021-09-09 08:41:40|15582.8|15580.8|15583.3|15581.3|15583.4|15581.4|15582.8|15580.8|1
1631176910000|2021-09-09 08:41:50|15583.2|15581.2|15582.5|15580.5|15583.2|15581.2|15582.4|15580.4|3
1631176920000|2021-09-09 08:42:00|15582.7|15580.7|15582.7|15580.7|15583.2|15581.2|15582.4|15580.4|11
1631176930000|2021-09-09 08:42:10|15582.8|15580.8|15581.7|15579.7|15583.4|15581.4|15581.4|15579.4|16
1631176940000|2021-09-09 08:42:20|15581.4|15579.4|15580.9|15578.9|15581.4|15579.4|15580.9|15578.9|3
1631176950000|2021-09-09 08:42:30|15580.8|15578.8|15580.7|15578.7|15580.9|15578.9|15580.2|15578.2|19
1631176960000|2021-09-09 08:42:40|15580.8|15578.8|15581.4|15579.4|15581.5|15579.5|15580.8|15578.8|8
1631176970000|2021-09-09 08:42:50|15581.7|15579.7|15581.4|15579.4|15582.2|15580.2|15581.3|15579.3|28
1631176980000|2021-09-09 08:43:00|15581.5|15579.5|15581.2|15579.2|15581.7|15579.7|15581.2|15579.2|3
1631176990000|2021-09-09 08:43:10|15580.8|15578.8|15577.9|15575.9|15580.8|15578.8|15577.4|15575.4|52
1631177000000|2021-09-09 08:43:20|15577.8|15575.8|15578.2|15576.2|15578.7|15576.7|15577.5|15575.5|15
1631177010000|2021-09-09 08:43:30|15578.3|15576.3|15578.9|15576.9|15579|15577|15578.2|15576.2|9
1631177020000|2021-09-09 08:43:40|15579.2|15577.2|15578.4|15576.4|15579.7|15577.7|15578.4|15576.4|15
1631177030000|2021-09-09 08:43:50|15578.3|15576.3|15577.5|15575.5|15578.4|15576.4|15577.4|15575.4|12
1631177040000|2021-09-09 08:44:00|15577.4|15575.4|15576.4|15574.4|15577.5|15575.5|15575.8|15573.8|45
1631177050000|2021-09-09 08:44:10|15576.3|15574.3|15579.4|15577.4|15579.4|15577.4|15576.2|15574.2|32
1631177060000|2021-09-09 08:44:20|15579.3|15577.3|15580.4|15578.4|15580.4|15578.4|15579.3|15577.3|15
1631177070000|2021-09-09 08:44:30|15580.5|15578.5|15578.8|15576.8|15580.5|15578.5|15578.8|15576.8|6
1631177080000|2021-09-09 08:44:40|15579|15577|15579.7|15577.7|15579.9|15577.9|15579|15577|19
1631177090000|2021-09-09 08:44:50|15579.8|15577.8|15579|15577|15579.9|15577.9|15578.8|15576.8|17
1631177100000|2021-09-09 08:45:00|15578.9|15576.9|15578.9|15576.9|15579.3|15577.3|15578.8|15576.8|17
1631177110000|2021-09-09 08:45:10|15579.3|15577.3|15580.7|15578.7|15580.7|15578.7|15579.3|15577.3|19
1631177120000|2021-09-09 08:45:20|15580.9|15578.9|15581.2|15579.2|15581.7|15579.7|15580.9|15578.9|20
1631177130000|2021-09-09 08:45:30|15581|15579|15580.4|15578.4|15581.2|15579.2|15580.3|15578.3|12
1631177140000|2021-09-09 08:45:40|15579.9|15577.9|15579.2|15577.2|15580|15578|15579|15577|15
1631177150000|2021-09-09 08:45:50|15579.3|15577.3|15577.4|15575.4|15579.3|15577.3|15577.4|15575.4|19
1631177160000|2021-09-09 08:46:00|15577.5|15575.5|15577.9|15575.9|15578.2|15576.2|15577.5|15575.5|16
1631177170000|2021-09-09 08:46:10|15578|15576|15579.7|15577.7|15580.2|15578.2|15577.8|15575.8|24
1631177180000|2021-09-09 08:46:20|15579.8|15577.8|15579.7|15577.7|15580.8|15578.8|15579.5|15577.5|11
1631177190000|2021-09-09 08:46:30|15579.8|15577.8|15579.7|15577.7|15580|15578|15579.3|15577.3|4
1631177200000|2021-09-09 08:46:40|15579.5|15577.5|15579.2|15577.2|15579.7|15577.7|15578.9|15576.9|0
1631177210000|2021-09-09 08:46:50|15578.9|15576.9|15578.7|15576.7|15579.7|15577.7|15578.5|15576.5|16
1631177220000|2021-09-09 08:47:00|15578.5|15576.5|15578.7|15576.7|15578.9|15576.9|15578|15576|5
1631177230000|2021-09-09 08:47:10|15578.8|15576.8|15579.4|15577.4|15579.7|15577.7|15578.8|15576.8|9
1631177240000|2021-09-09 08:47:20|15579.7|15577.7|15579.7|15577.7|15579.9|15577.9|15579.4|15577.4|4
1631177250000|2021-09-09 08:47:30|15579.5|15577.5|15579.9|15577.9|15580.2|15578.2|15579.2|15577.2|21
1631177260000|2021-09-09 08:47:40|15579.8|15577.8|15580.2|15578.2|15580.9|15578.9|15579.8|15577.8|25
1631177270000|2021-09-09 08:47:50|15580.3|15578.3|15579.7|15577.7|15580.4|15578.4|15579.4|15577.4|6
1631177280000|2021-09-09 08:48:00|15579.5|15577.5|15579.7|15577.7|15579.7|15577.7|15579.2|15577.2|1
1631177290000|2021-09-09 08:48:10|15579.5|15577.5|15578.7|15576.7|15579.5|15577.5|15578.7|15576.7|3
1631177300000|2021-09-09 08:48:20|15579|15577|15578.9|15576.9|15579|15577|15578.7|15576.7|4
1631177310000|2021-09-09 08:48:30|15578.8|15576.8|15578.8|15576.8|15579|15577|15578.4|15576.4|8
1631177320000|2021-09-09 08:48:40|15578.9|15576.9|15579.9|15577.9|15579.9|15577.9|15578.9|15576.9|1
1631177330000|2021-09-09 08:48:50|15579.8|15577.8|15579.9|15577.9|15580.4|15578.4|15579.7|15577.7|6
1631177340000|2021-09-09 08:49:00|15580|15578|15580.4|15578.4|15580.5|15578.5|15580|15578|3
1631177350000|2021-09-09 08:49:10|15580|15578|15579.7|15577.7|15580.2|15578.2|15579.2|15577.2|5
1631177360000|2021-09-09 08:49:20|15579.8|15577.8|15580.9|15578.9|15581|15579|15579.8|15577.8|16
1631177370000|2021-09-09 08:49:30|15580.8|15578.8|15580.2|15578.2|15581.2|15579.2|15579.7|15577.7|23
1631177380000|2021-09-09 08:49:40|15580.3|15578.3|15580.3|15578.3|15580.4|15578.4|15580.2|15578.2|0
1631177390000|2021-09-09 08:49:50|15580.4|15578.4|15579.7|15577.7|15580.4|15578.4|15579.2|15577.2|12
1631177400000|2021-09-09 08:50:00|15579.8|15577.8|15580.3|15578.3|15580.4|15578.4|15579.8|15577.8|5
1631177410000|2021-09-09 08:50:10|15580.2|15578.2|15579.8|15577.8|15580.2|15578.2|15579.2|15577.2|10
1631177420000|2021-09-09 08:50:20|15579.9|15577.9|15580.7|15578.7|15580.8|15578.8|15579.9|15577.9|16
1631177430000|2021-09-09 08:50:30|15580.8|15578.8|15580.7|15578.7|15580.9|15578.9|15580.5|15578.5|2
1631177440000|2021-09-09 08:50:40|15580.4|15578.4|15579.7|15577.7|15580.4|15578.4|15579.2|15577.2|11
1631177450000|2021-09-09 08:50:50|15579.8|15577.8|15580.2|15578.2|15580.3|15578.3|15579.7|15577.7|2
1631177460000|2021-09-09 08:51:00|15580.7|15578.7|15580.4|15578.4|15581|15579|15580.4|15578.4|22
1631177470000|2021-09-09 08:51:10|15580.7|15578.7|15580.4|15578.4|15580.9|15578.9|15580.4|15578.4|3
1631177480000|2021-09-09 08:51:20|15580.3|15578.3|15579.7|15577.7|15580.3|15578.3|15579.7|15577.7|5
1631177490000|2021-09-09 08:51:30|15579.5|15577.5|15579.8|15577.8|15579.8|15577.8|15579.5|15577.5|0
1631177500000|2021-09-09 08:51:40|15579.9|15577.9|15579.7|15577.7|15580|15578|15579.4|15577.4|4
1631177510000|2021-09-09 08:51:50|15579.5|15577.5|15578.8|15576.8|15579.7|15577.7|15578.4|15576.4|5
1631177520000|2021-09-09 08:52:00|15578.9|15576.9|15578.8|15576.8|15578.9|15576.9|15578.8|15576.8|5
1631177530000|2021-09-09 08:52:10|15578.7|15576.7|15578.9|15576.9|15578.9|15576.9|15578.7|15576.7|4
1631177540000|2021-09-09 08:52:20|15578.8|15576.8|15579.2|15577.2|15579.4|15577.4|15578.8|15576.8|2
1631177550000|2021-09-09 08:52:30|15579.3|15577.3|15579.9|15577.9|15579.9|15577.9|15579|15577|4
1631177560000|2021-09-09 08:52:40|15579.8|15577.8|15579.9|15577.9|15579.9|15577.9|15579.7|15577.7|0
1631177570000|2021-09-09 08:52:50|15580|15578|15579.4|15577.4|15580|15578|15579.4|15577.4|4
1631177580000|2021-09-09 08:53:00|15579.5|15577.5|15579.9|15577.9|15580.2|15578.2|15579.2|15577.2|1
1631177590000|2021-09-09 08:53:10|15580|15578|15579.2|15577.2|15580.5|15578.5|15579.2|15577.2|23
1631177600000|2021-09-09 08:53:20|15579.3|15577.3|15579.2|15577.2|15579.4|15577.4|15579.2|15577.2|3
1631177610000|2021-09-09 08:53:30|15578.9|15576.9|15579.2|15577.2|15579.3|15577.3|15578.9|15576.9|8
1631177620000|2021-09-09 08:53:40|15579|15577|15578.9|15576.9|15579.3|15577.3|15578.9|15576.9|6
1631177630000|2021-09-09 08:53:50|15579|15577|15578.9|15576.9|15579|15577|15578.9|15576.9|0
1631177640000|2021-09-09 08:54:00|15579|15577|15578.9|15576.9|15579.2|15577.2|15578.8|15576.8|2
1631177650000|2021-09-09 08:54:10|15579|15577|15578.9|15576.9|15579.2|15577.2|15578.9|15576.9|0
1631177660000|2021-09-09 08:54:20|15579|15577|15579.4|15577.4|15579.4|15577.4|15578.9|15576.9|0
1631177670000|2021-09-09 08:54:30|15579.5|15577.5|15579.2|15577.2|15579.5|15577.5|15579.2|15577.2|6
1631177680000|2021-09-09 08:54:40|15579.4|15577.4|15579.2|15577.2|15579.5|15577.5|15579.2|15577.2|3
1631177690000|2021-09-09 08:54:50|15579.3|15577.3|15579.9|15577.9|15580.2|15578.2|15579.3|15577.3|11
1631177700000|2021-09-09 08:55:00|15580|15578|15581.2|15579.2|15581.2|15579.2|15580|15578|12
1631177710000|2021-09-09 08:55:10|15581.3|15579.3|15581.7|15579.7|15582|15580|15581.3|15579.3|38
1631177720000|2021-09-09 08:55:20|15581.5|15579.5|15581.4|15579.4|15581.7|15579.7|15581.2|15579.2|8
1631177730000|2021-09-09 08:55:30|15581.3|15579.3|15581.2|15579.2|15581.4|15579.4|15580.2|15578.2|14
1631177740000|2021-09-09 08:55:40|15581|15579|15581.7|15579.7|15581.7|15579.7|15580.7|15578.7|4
1631177750000|2021-09-09 08:55:50|15580.7|15578.7|15580.4|15578.4|15580.9|15578.9|15580.4|15578.4|28
1631177760000|2021-09-09 08:56:00|15580.2|15578.2|15580.4|15578.4|15580.4|15578.4|15580|15578|5
1631177770000|2021-09-09 08:56:10|15580.3|15578.3|15579.4|15577.4|15580.3|15578.3|15578.8|15576.8|18
1631177780000|2021-09-09 08:56:20|15579.3|15577.3|15580.2|15578.2|15580.3|15578.3|15579.2|15577.2|7
1631177790000|2021-09-09 08:56:30|15580.4|15578.4|15580.8|15578.8|15580.9|15578.9|15580.2|15578.2|10
1631177800000|2021-09-09 08:56:40|15580.7|15578.7|15579.8|15577.8|15580.8|15578.8|15579.5|15577.5|23
1631177810000|2021-09-09 08:56:50|15579.9|15577.9|15580|15578|15580.2|15578.2|15579.8|15577.8|3
1631177820000|2021-09-09 08:57:00|15580.2|15578.2|15581.3|15579.3|15581.8|15579.8|15579.9|15577.9|24
1631177830000|2021-09-09 08:57:10|15581.2|15579.2|15580.4|15578.4|15581.4|15579.4|15580.3|15578.3|17
1631177840000|2021-09-09 08:57:20|15580.7|15578.7|15581.2|15579.2|15581.2|15579.2|15580.3|15578.3|10
1631177850000|2021-09-09 08:57:30|15580.2|15578.2|15580.7|15578.7|15580.7|15578.7|15580.2|15578.2|13
1631177860000|2021-09-09 08:57:40|15580.8|15578.8|15579.2|15577.2|15580.9|15578.9|15579|15577|36
1631177870000|2021-09-09 08:57:50|15579.4|15577.4|15579.4|15577.4|15579.7|15577.7|15579.3|15577.3|2
1631177880000|2021-09-09 08:58:00|15579.2|15577.2|15579.7|15577.7|15580.4|15578.4|15578.8|15576.8|32
1631177890000|2021-09-09 08:58:10|15579.5|15577.5|15579.9|15577.9|15580.3|15578.3|15579.5|15577.5|5
1631177900000|2021-09-09 08:58:20|15580|15578|15579.9|15577.9|15580.2|15578.2|15579.8|15577.8|2
1631177910000|2021-09-09 08:58:30|15580|15578|15579.9|15577.9|15580.3|15578.3|15579.5|15577.5|14
1631177920000|2021-09-09 08:58:40|15580|15578|15580.2|15578.2|15580.4|15578.4|15579.9|15577.9|1
1631177930000|2021-09-09 08:58:50|15580.3|15578.3|15579.2|15577.2|15580.3|15578.3|15579.2|15577.2|4
1631177940000|2021-09-09 08:59:00|15579.3|15577.3|15577.7|15575.7|15579.5|15577.5|15577.5|15575.5|27
1631177950000|2021-09-09 08:59:10|15577.5|15575.5|15575.9|15573.9|15577.5|15575.5|15575.5|15573.5|53
1631177960000|2021-09-09 08:59:20|15575.8|15573.8|15578.9|15576.9|15578.9|15576.9|15575.2|15573.2|61
1631177970000|2021-09-09 08:59:30|15579.2|15577.2|15578.8|15576.8|15579.9|15577.9|15578.8|15576.8|21
1631177980000|2021-09-09 08:59:40|15578.9|15576.9|15578.9|15576.9|15579.3|15577.3|15578.7|15576.7|4
1631177990000|2021-09-09 08:59:50|15578.8|15576.8|15577.3|15575.3|15578.9|15576.9|15576.9|15574.9|6
1631178000000|2021-09-09 09:00:00|15577.2|15575.2|15576.9|15574.9|15577.8|15575.8|15576.5|15574.5|16
1631178010000|2021-09-09 09:00:10|15576.8|15574.8|15573.9|15571.9|15576.8|15574.8|15573.9|15571.9|37
1631178020000|2021-09-09 09:00:20|15574|15572|15575.9|15573.9|15576|15574|15573.4|15571.4|50
1631178030000|2021-09-09 09:00:30|15575.8|15573.8|15575.9|15573.9|15576.2|15574.2|15575.5|15573.5|3
1631178040000|2021-09-09 09:00:40|15576|15574|15575.2|15573.2|15576.7|15574.7|15574.9|15572.9|10
1631178050000|2021-09-09 09:00:50|15575|15573|15576.7|15574.7|15576.9|15574.9|15575|15573|4
1631178060000|2021-09-09 09:01:00|15576.5|15574.5|15576.2|15574.2|15576.7|15574.7|15575.9|15573.9|5
1631178070000|2021-09-09 09:01:10|15576.4|15574.4|15576.7|15574.7|15576.7|15574.7|15576|15574|6
1631178080000|2021-09-09 09:01:20|15576.5|15574.5|15575.9|15573.9|15576.5|15574.5|15574.8|15572.8|9
1631178090000|2021-09-09 09:01:30|15575.8|15573.8|15576.8|15574.8|15576.9|15574.9|15575.2|15573.2|11
1631178100000|2021-09-09 09:01:40|15576.7|15574.7|15576|15574|15576.9|15574.9|15576|15574|3
1631178110000|2021-09-09 09:01:50|15576.2|15574.2|15574.9|15572.9|15576.3|15574.3|15574.9|15572.9|4
1631178120000|2021-09-09 09:02:00|15574.8|15572.8|15574.9|15572.9|15575.4|15573.4|15573.8|15571.8|7
1631178130000|2021-09-09 09:02:10|15575.2|15573.2|15575.7|15573.7|15576.2|15574.2|15574.9|15572.9|7
1631178140000|2021-09-09 09:02:20|15575.5|15573.5|15575.7|15573.7|15576|15574|15575.5|15573.5|15
1631178150000|2021-09-09 09:02:30|15575.5|15573.5|15576.2|15574.2|15576.7|15574.7|15575.5|15573.5|6
1631178160000|2021-09-09 09:02:40|15575.9|15573.9|15575.9|15573.9|15576|15574|15575.3|15573.3|2
1631178170000|2021-09-09 09:02:50|15576|15574|15576.2|15574.2|15576.7|15574.7|15576|15574|3
1631178180000|2021-09-09 09:03:00|15576|15574|15576.8|15574.8|15576.9|15574.9|15575.9|15573.9|7
1631178190000|2021-09-09 09:03:10|15576.9|15574.9|15576.9|15574.9|15578.4|15576.4|15576.7|15574.7|25
1631178200000|2021-09-09 09:03:20|15576.7|15574.7|15576.9|15574.9|15577.4|15575.4|15575.4|15573.4|17
1631178210000|2021-09-09 09:03:30|15576.7|15574.7|15576.7|15574.7|15577.2|15575.2|15576.3|15574.3|11
1631178220000|2021-09-09 09:03:40|15576.5|15574.5|15576.4|15574.4|15577.2|15575.2|15576.4|15574.4|8
1631178230000|2021-09-09 09:03:50|15576.5|15574.5|15576.9|15574.9|15577|15575|15576.3|15574.3|7
1631178240000|2021-09-09 09:04:00|15576.8|15574.8|15577.2|15575.2|15577.4|15575.4|15576.5|15574.5|5
1631178250000|2021-09-09 09:04:10|15577|15575|15576.7|15574.7|15577.4|15575.4|15576.7|15574.7|9
1631178260000|2021-09-09 09:04:20|15576.9|15574.9|15575.4|15573.4|15576.9|15574.9|15575.3|15573.3|16
1631178270000|2021-09-09 09:04:30|15575.2|15573.2|15575.9|15573.9|15576.4|15574.4|15575.2|15573.2|5
1631178280000|2021-09-09 09:04:40|15576|15574|15575.7|15573.7|15576|15574|15575.4|15573.4|4
1631178290000|2021-09-09 09:04:50|15575.8|15573.8|15576|15574|15576.2|15574.2|15575.4|15573.4|2
1631178300000|2021-09-09 09:05:00|15576.2|15574.2|15576.3|15574.3|15576.9|15574.9|15576.2|15574.2|6
1631178310000|2021-09-09 09:05:10|15576.4|15574.4|15575.9|15573.9|15576.7|15574.7|15575.9|15573.9|5
1631178320000|2021-09-09 09:05:20|15576.2|15574.2|15577.7|15575.7|15577.9|15575.9|15576.2|15574.2|27
1631178330000|2021-09-09 09:05:30|15577.5|15575.5|15577.7|15575.7|15577.9|15575.9|15577|15575|7
1631178340000|2021-09-09 09:05:40|15577.5|15575.5|15577.7|15575.7|15577.9|15575.9|15576.9|15574.9|11
1631178350000|2021-09-09 09:05:50|15577.5|15575.5|15579.2|15577.2|15579.4|15577.4|15577.4|15575.4|78
1631178360000|2021-09-09 09:06:00|15579|15577|15578|15576|15579|15577|15577.8|15575.8|8
1631178370000|2021-09-09 09:06:10|15578.2|15576.2|15578.5|15576.5|15579|15577|15577.7|15575.7|6
1631178380000|2021-09-09 09:06:20|15578.4|15576.4|15577.7|15575.7|15578.4|15576.4|15577.7|15575.7|6
1631178390000|2021-09-09 09:06:30|15577.8|15575.8|15577.4|15575.4|15578.3|15576.3|15577|15575|21
1631178400000|2021-09-09 09:06:40|15577.7|15575.7|15577.4|15575.4|15577.9|15575.9|15576.9|15574.9|10
1631178410000|2021-09-09 09:06:50|15576.7|15574.7|15575.9|15573.9|15577|15575|15575.9|15573.9|8
1631178420000|2021-09-09 09:07:00|15575.7|15573.7|15576.3|15574.3|15576.3|15574.3|15575|15573|17
1631178430000|2021-09-09 09:07:10|15576.2|15574.2|15575.5|15573.5|15576.4|15574.4|15575.4|15573.4|3
1631178440000|2021-09-09 09:07:20|15575.7|15573.7|15575.4|15573.4|15575.7|15573.7|15575|15573|6
1631178450000|2021-09-09 09:07:30|15575.3|15573.3|15575|15573|15575.4|15573.4|15574.9|15572.9|7
1631178460000|2021-09-09 09:07:40|15574.9|15572.9|15575.4|15573.4|15575.7|15573.7|15574.9|15572.9|20
1631178470000|2021-09-09 09:07:50|15575.2|15573.2|15574.7|15572.7|15575.4|15573.4|15574.4|15572.4|24
1631178480000|2021-09-09 09:08:00|15574.8|15572.8|15574.8|15572.8|15574.9|15572.9|15574.7|15572.7|0
1631178490000|2021-09-09 09:08:10|15574.7|15572.7|15575.2|15573.2|15575.7|15573.7|15574.7|15572.7|28
1631178500000|2021-09-09 09:08:20|15575.3|15573.3|15575.7|15573.7|15575.7|15573.7|15575.3|15573.3|6
1631178510000|2021-09-09 09:08:30|15575.5|15573.5|15576.9|15574.9|15576.9|15574.9|15575.5|15573.5|32
1631178520000|2021-09-09 09:08:40|15577.2|15575.2|15578.2|15576.2|15578.4|15576.4|15576.5|15574.5|51
1631178530000|2021-09-09 09:08:50|15578|15576|15578.8|15576.8|15578.8|15576.8|15578|15576|13
1631178540000|2021-09-09 09:09:00|15578.5|15576.5|15579.9|15577.9|15580.8|15578.8|15578.5|15576.5|71
1631178550000|2021-09-09 09:09:10|15580|15578|15580.4|15578.4|15580.8|15578.8|15580|15578|23
1631178560000|2021-09-09 09:09:20|15580.5|15578.5|15578.9|15576.9|15581.7|15579.7|15578.9|15576.9|53
1631178570000|2021-09-09 09:09:30|15579|15577|15578.4|15576.4|15579.7|15577.7|15578.4|15576.4|23
1631178580000|2021-09-09 09:09:40|15578.5|15576.5|15579.7|15577.7|15579.9|15577.9|15578.3|15576.3|26
1631178590000|2021-09-09 09:09:50|15579.9|15577.9|15580.2|15578.2|15580.4|15578.4|15579.9|15577.9|16
1631178600000|2021-09-09 09:10:00|15580|15578|15582.4|15580.4|15582.4|15580.4|15578.7|15576.7|103
1631178610000|2021-09-09 09:10:10|15582.5|15580.5|15581.8|15579.8|15582.9|15580.9|15580.9|15578.9|50
1631178620000|2021-09-09 09:10:20|15581.7|15579.7|15580.7|15578.7|15582|15580|15580.4|15578.4|18
1631178630000|2021-09-09 09:10:30|15580.8|15578.8|15580.4|15578.4|15581|15579|15580|15578|10
1631178640000|2021-09-09 09:10:40|15580.5|15578.5|15580.4|15578.4|15581.5|15579.5|15580.4|15578.4|16
1631178650000|2021-09-09 09:10:50|15580.3|15578.3|15580.9|15578.9|15580.9|15578.9|15580.3|15578.3|9
1631178660000|2021-09-09 09:11:00|15581|15579|15580.4|15578.4|15581|15579|15580.2|15578.2|13
1631178670000|2021-09-09 09:11:10|15580.3|15578.3|15580.2|15578.2|15580.8|15578.8|15580.2|15578.2|6
1631178680000|2021-09-09 09:11:20|15580.3|15578.3|15580.2|15578.2|15580.4|15578.4|15579.9|15577.9|3
1631178690000|2021-09-09 09:11:30|15579.9|15577.9|15577.2|15575.2|15579.9|15577.9|15577.2|15575.2|21
1631178700000|2021-09-09 09:11:40|15576.9|15574.9|15577.2|15575.2|15577.4|15575.4|15576.3|15574.3|22
1631178710000|2021-09-09 09:11:50|15577|15575|15577.5|15575.5|15577.9|15575.9|15576.5|15574.5|10
1631178720000|2021-09-09 09:12:00|15577.7|15575.7|15576.8|15574.8|15577.9|15575.9|15576.7|15574.7|24
1631178730000|2021-09-09 09:12:10|15576.9|15574.9|15575.9|15573.9|15576.9|15574.9|15575.9|15573.9|5
1631178740000|2021-09-09 09:12:20|15575.8|15573.8|15576.7|15574.7|15576.8|15574.8|15574.2|15572.2|56
1631178750000|2021-09-09 09:12:30|15576.8|15574.8|15577.3|15575.3|15577.5|15575.5|15576.4|15574.4|6
1631178760000|2021-09-09 09:12:40|15577.4|15575.4|15577.7|15575.7|15578.3|15576.3|15577.4|15575.4|11
1631178770000|2021-09-09 09:12:50|15577.9|15575.9|15575.5|15573.5|15578.4|15576.4|15575.5|15573.5|14
1631178780000|2021-09-09 09:13:00|15575.7|15573.7|15576.2|15574.2|15576.3|15574.3|15574.8|15572.8|12
1631178790000|2021-09-09 09:13:10|15576|15574|15574.9|15572.9|15576.3|15574.3|15574.9|15572.9|4
1631178800000|2021-09-09 09:13:20|15575|15573|15573.4|15571.4|15575.7|15573.7|15573.4|15571.4|25
1631178810000|2021-09-09 09:13:30|15573.7|15571.7|15575.2|15573.2|15575.3|15573.3|15573.7|15571.7|19
1631178820000|2021-09-09 09:13:40|15574.9|15572.9|15575.9|15573.9|15576.3|15574.3|15574.4|15572.4|16
1631178830000|2021-09-09 09:13:50|15576|15574|15575.9|15573.9|15576.2|15574.2|15575.9|15573.9|5
1631178840000|2021-09-09 09:14:00|15575.8|15573.8|15574.4|15572.4|15575.8|15573.8|15574|15572|10
1631178850000|2021-09-09 09:14:10|15574.5|15572.5|15573.9|15571.9|15574.7|15572.7|15573.7|15571.7|3
1631178860000|2021-09-09 09:14:20|15573.8|15571.8|15574.2|15572.2|15574.9|15572.9|15573.5|15571.5|28
1631178870000|2021-09-09 09:14:30|15574.3|15572.3|15574.8|15572.8|15575|15573|15574.3|15572.3|2
1631178880000|2021-09-09 09:14:40|15574.7|15572.7|15574.7|15572.7|15575.4|15573.4|15574.7|15572.7|4
1631178890000|2021-09-09 09:14:50|15574.4|15572.4|15575.2|15573.2|15575.7|15573.7|15574.4|15572.4|4
1631178900000|2021-09-09 09:15:00|15575|15573|15573.9|15571.9|15575.4|15573.4|15573.7|15571.7|15
1631178910000|2021-09-09 09:15:10|15573.7|15571.7|15574.4|15572.4|15574.4|15572.4|15573.4|15571.4|9
1631178920000|2021-09-09 09:15:20|15574.3|15572.3|15574.2|15572.2|15574.4|15572.4|15573.9|15571.9|2
1631178930000|2021-09-09 09:15:30|15574|15572|15574|15572|15574.3|15572.3|15572.9|15570.9|28
1631178940000|2021-09-09 09:15:40|15573.9|15571.9|15574.4|15572.4|15574.4|15572.4|15573.8|15571.8|3
1631178950000|2021-09-09 09:15:50|15573.5|15571.5|15573.5|15571.5|15573.7|15571.7|15573.3|15571.3|9
1631178960000|2021-09-09 09:16:00|15573.7|15571.7|15573.2|15571.2|15573.7|15571.7|15572.8|15570.8|5
1631178970000|2021-09-09 09:16:10|15573.3|15571.3|15572.4|15570.4|15573.4|15571.4|15572.3|15570.3|24
1631178980000|2021-09-09 09:16:20|15572.5|15570.5|15573.7|15571.7|15573.9|15571.9|15572.4|15570.4|18
1631178990000|2021-09-09 09:16:30|15573.5|15571.5|15575.4|15573.4|15576.2|15574.2|15573.4|15571.4|23
1631179000000|2021-09-09 09:16:40|15575.3|15573.3|15575.4|15573.4|15575.7|15573.7|15575.2|15573.2|18
1631179010000|2021-09-09 09:16:50|15575.3|15573.3|15575.2|15573.2|15575.7|15573.7|15574.9|15572.9|8
1631179020000|2021-09-09 09:17:00|15575.7|15573.7|15575.5|15573.5|15576.2|15574.2|15575.2|15573.2|10
1631179030000|2021-09-09 09:17:10|15575.7|15573.7|15575.8|15573.8|15576.2|15574.2|15575.3|15573.3|5
1631179040000|2021-09-09 09:17:20|15575.9|15573.9|15575.7|15573.7|15575.9|15573.9|15574.9|15572.9|8
1631179050000|2021-09-09 09:17:30|15575.8|15573.8|15576.2|15574.2|15576.4|15574.4|15575.7|15573.7|3
1631179060000|2021-09-09 09:17:40|15576.3|15574.3|15575.8|15573.8|15576.7|15574.7|15575.8|15573.8|9
1631179070000|2021-09-09 09:17:50|15575.7|15573.7|15576.3|15574.3|15576.3|15574.3|15575.7|15573.7|2
1631179080000|2021-09-09 09:18:00|15576.4|15574.4|15576.4|15574.4|15576.9|15574.9|15576.4|15574.4|10
1631179090000|2021-09-09 09:18:10|15576.3|15574.3|15575.7|15573.7|15576.9|15574.9|15575|15573|15
1631179100000|2021-09-09 09:18:20|15575.5|15573.5|15575.4|15573.4|15575.5|15573.5|15575|15573|4
1631179110000|2021-09-09 09:18:30|15575.3|15573.3|15575.7|15573.7|15575.9|15573.9|15575.2|15573.2|1
1631179120000|2021-09-09 09:18:40|15575.8|15573.8|15576.4|15574.4|15576.4|15574.4|15575.8|15573.8|21
1631179130000|2021-09-09 09:18:50|15576.3|15574.3|15575.4|15573.4|15576.5|15574.5|15575|15573|5
1631179140000|2021-09-09 09:19:00|15575.3|15573.3|15574.7|15572.7|15575.3|15573.3|15574.7|15572.7|3
1631179150000|2021-09-09 09:19:10|15574.8|15572.8|15576.4|15574.4|15576.4|15574.4|15574.7|15572.7|33
1631179160000|2021-09-09 09:19:20|15576.5|15574.5|15577.4|15575.4|15577.9|15575.9|15576.4|15574.4|25
1631179170000|2021-09-09 09:19:30|15577.2|15575.2|15576.5|15574.5|15577.5|15575.5|15576.5|15574.5|14
1631179180000|2021-09-09 09:19:40|15576.3|15574.3|15576.2|15574.2|15576.4|15574.4|15575.7|15573.7|14
1631179190000|2021-09-09 09:19:50|15575.9|15573.9|15576.7|15574.7|15576.7|15574.7|15575.8|15573.8|18
1631179200000|2021-09-09 09:20:00|15576.9|15574.9|15576.4|15574.4|15577.2|15575.2|15576.2|15574.2|5
1631179210000|2021-09-09 09:20:10|15576.7|15574.7|15576.9|15574.9|15577.3|15575.3|15576.4|15574.4|6
1631179220000|2021-09-09 09:20:20|15577|15575|15579|15577|15579|15577|15577|15575|17
1631179230000|2021-09-09 09:20:30|15578.9|15576.9|15579.4|15577.4|15579.4|15577.4|15578.9|15576.9|31
1631179240000|2021-09-09 09:20:40|15579.5|15577.5|15578.9|15576.9|15579.8|15577.8|15578.2|15576.2|11
1631179250000|2021-09-09 09:20:50|15579|15577|15577.2|15575.2|15579.2|15577.2|15576.8|15574.8|17
1631179260000|2021-09-09 09:21:00|15576.9|15574.9|15576.9|15574.9|15577|15575|15576.3|15574.3|14
1631179270000|2021-09-09 09:21:10|15577|15575|15576.9|15574.9|15577.2|15575.2|15576.9|15574.9|2
1631179280000|2021-09-09 09:21:20|15577|15575|15576.9|15574.9|15577.2|15575.2|15576.5|15574.5|4
1631179290000|2021-09-09 09:21:30|15576.8|15574.8|15576.7|15574.7|15576.9|15574.9|15576.7|15574.7|0
1631179300000|2021-09-09 09:21:40|15576.8|15574.8|15575.4|15573.4|15576.8|15574.8|15575|15573|2
1631179310000|2021-09-09 09:21:50|15575.2|15573.2|15575.9|15573.9|15576.2|15574.2|15575|15573|3
1631179320000|2021-09-09 09:22:00|15575.8|15573.8|15575.3|15573.3|15576.2|15574.2|15574.9|15572.9|5
1631179330000|2021-09-09 09:22:10|15575.4|15573.4|15575.4|15573.4|15575.7|15573.7|15574.7|15572.7|14
1631179340000|2021-09-09 09:22:20|15575.3|15573.3|15575.7|15573.7|15575.8|15573.8|15574.7|15572.7|15
1631179350000|2021-09-09 09:22:30|15575.5|15573.5|15576.7|15574.7|15576.9|15574.9|15575.4|15573.4|5
1631179360000|2021-09-09 09:22:40|15576.5|15574.5|15576.3|15574.3|15576.9|15574.9|15576|15574|4
1631179370000|2021-09-09 09:22:50|15576.2|15574.2|15577.5|15575.5|15577.7|15575.7|15576.2|15574.2|2
1631179380000|2021-09-09 09:23:00|15577.7|15575.7|15578.7|15576.7|15578.7|15576.7|15577.5|15575.5|6
1631179390000|2021-09-09 09:23:10|15578.9|15576.9|15579|15577|15579.2|15577.2|15578.4|15576.4|20
1631179400000|2021-09-09 09:23:20|15579.2|15577.2|15579.8|15577.8|15579.9|15577.9|15578.9|15576.9|12
1631179410000|2021-09-09 09:23:30|15579.9|15577.9|15579.4|15577.4|15581|15579|15579.4|15577.4|81
1631179420000|2021-09-09 09:23:40|15579.5|15577.5|15578.9|15576.9|15579.7|15577.7|15578.9|15576.9|3
1631179430000|2021-09-09 09:23:50|15579|15577|15579.8|15577.8|15579.9|15577.9|15579|15577|10
1631179440000|2021-09-09 09:24:00|15579.9|15577.9|15578.9|15576.9|15579.9|15577.9|15578.9|15576.9|4
1631179450000|2021-09-09 09:24:10|15579|15577|15577.4|15575.4|15579|15577|15577.2|15575.2|3
1631179460000|2021-09-09 09:24:20|15577.2|15575.2|15578.7|15576.7|15578.8|15576.8|15577.2|15575.2|7
1631179470000|2021-09-09 09:24:30|15578.5|15576.5|15578.7|15576.7|15578.9|15576.9|15578.4|15576.4|3
1631179480000|2021-09-09 09:24:40|15578.8|15576.8|15577.2|15575.2|15578.9|15576.9|15576.9|15574.9|14
1631179490000|2021-09-09 09:24:50|15577.3|15575.3|15578.9|15576.9|15578.9|15576.9|15577.2|15575.2|2
1631179500000|2021-09-09 09:25:00|15578.8|15576.8|15579.3|15577.3|15579.7|15577.7|15578.2|15576.2|13
1631179510000|2021-09-09 09:25:10|15579.4|15577.4|15579.9|15577.9|15579.9|15577.9|15578.9|15576.9|4
1631179520000|2021-09-09 09:25:20|15579.8|15577.8|15578.8|15576.8|15580.2|15578.2|15578.7|15576.7|9
1631179530000|2021-09-09 09:25:30|15578.4|15576.4|15578.7|15576.7|15578.8|15576.8|15578.2|15576.2|20
1631179540000|2021-09-09 09:25:40|15578.5|15576.5|15578.9|15576.9|15578.9|15576.9|15578.5|15576.5|9
1631179550000|2021-09-09 09:25:50|15578.8|15576.8|15578.4|15576.4|15578.8|15576.8|15578.4|15576.4|5
1631179560000|2021-09-09 09:26:00|15578.7|15576.7|15578.7|15576.7|15579|15577|15578.4|15576.4|2
1631179570000|2021-09-09 09:26:10|15578.4|15576.4|15578.7|15576.7|15578.8|15576.8|15578.4|15576.4|1
1631179580000|2021-09-09 09:26:20|15578.8|15576.8|15579.9|15577.9|15579.9|15577.9|15578.7|15576.7|46
1631179590000|2021-09-09 09:26:30|15579.4|15577.4|15579.9|15577.9|15579.9|15577.9|15579.3|15577.3|4
1631179600000|2021-09-09 09:26:40|15579.8|15577.8|15579.5|15577.5|15579.8|15577.8|15579.5|15577.5|7
1631179610000|2021-09-09 09:26:50|15579.4|15577.4|15579.7|15577.7|15580.5|15578.5|15579|15577|42
1631179620000|2021-09-09 09:27:00|15579.8|15577.8|15578.9|15576.9|15579.9|15577.9|15578.4|15576.4|12
1631179630000|2021-09-09 09:27:10|15578.8|15576.8|15578.7|15576.7|15579.2|15577.2|15578.7|15576.7|3
1631179640000|2021-09-09 09:27:20|15578.8|15576.8|15579.2|15577.2|15579.2|15577.2|15578.5|15576.5|2
1631179650000|2021-09-09 09:27:30|15579|15577|15578.7|15576.7|15579|15577|15578.7|15576.7|1
1631179660000|2021-09-09 09:27:40|15578.5|15576.5|15578.2|15576.2|15579.2|15577.2|15578.2|15576.2|9
1631179670000|2021-09-09 09:27:50|15578|15576|15579.7|15577.7|15579.9|15577.9|15578|15576|33
1631179680000|2021-09-09 09:28:00|15579.9|15577.9|15581.2|15579.2|15581.7|15579.7|15579.9|15577.9|60
1631179690000|2021-09-09 09:28:10|15581|15579|15581.9|15579.9|15582.5|15580.5|15580.9|15578.9|31
1631179700000|2021-09-09 09:28:20|15581.8|15579.8|15581.9|15579.9|15582.5|15580.5|15581.4|15579.4|23
1631179710000|2021-09-09 09:28:30|15582|15580|15581.7|15579.7|15582.5|15580.5|15581.7|15579.7|17
1631179720000|2021-09-09 09:28:40|15581.9|15579.9|15581.9|15579.9|15582.3|15580.3|15581.5|15579.5|7
1631179730000|2021-09-09 09:28:50|15581.8|15579.8|15581.7|15579.7|15582.5|15580.5|15581.5|15579.5|19
1631179740000|2021-09-09 09:29:00|15581.9|15579.9|15580.9|15578.9|15582.3|15580.3|15580.9|15578.9|18
1631179750000|2021-09-09 09:29:10|15580.8|15578.8|15580.9|15578.9|15581|15579|15580.4|15578.4|4
1631179760000|2021-09-09 09:29:20|15580.7|15578.7|15581.2|15579.2|15581.2|15579.2|15580.5|15578.5|2
1631179770000|2021-09-09 09:29:30|15581.3|15579.3|15582.2|15580.2|15582.7|15580.7|15581.2|15579.2|10
1631179780000|2021-09-09 09:29:40|15582.3|15580.3|15582.5|15580.5|15583|15581|15582.3|15580.3|20
1631179790000|2021-09-09 09:29:50|15582.2|15580.2|15582.7|15580.7|15582.7|15580.7|15581.7|15579.7|4
1631179800000|2021-09-09 09:30:00|15582.5|15580.5|15583.9|15581.9|15583.9|15581.9|15581.9|15579.9|37
1631179810000|2021-09-09 09:30:10|15583.8|15581.8|15583.7|15581.7|15584.3|15582.3|15583.2|15581.2|19
1631179820000|2021-09-09 09:30:20|15583.4|15581.4|15588|15586|15588.2|15586.2|15583.2|15581.2|111
1631179830000|2021-09-09 09:30:30|15588.2|15586.2|15590.4|15588.4|15591|15589|15587.7|15585.7|144
1631179840000|2021-09-09 09:30:40|15590.3|15588.3|15590.7|15588.7|15591.8|15589.8|15589.8|15587.8|49
1631179850000|2021-09-09 09:30:50|15591.4|15589.4|15591.3|15589.3|15591.4|15589.4|15590|15588|24
1631179860000|2021-09-09 09:31:00|15591.2|15589.2|15590.5|15588.5|15593|15591|15590.3|15588.3|75
1631179870000|2021-09-09 09:31:10|15590.9|15588.9|15589.4|15587.4|15591.4|15589.4|15589.2|15587.2|39
1631179880000|2021-09-09 09:31:20|15589.7|15587.7|15589.3|15587.3|15590.3|15588.3|15589|15587|38
1631179890000|2021-09-09 09:31:30|15589.2|15587.2|15590.7|15588.7|15590.9|15588.9|15589.2|15587.2|12
1631179900000|2021-09-09 09:31:40|15590.5|15588.5|15592.5|15590.5|15592.9|15590.9|15590.5|15588.5|41
1631179910000|2021-09-09 09:31:50|15592.8|15590.8|15592.2|15590.2|15593.2|15591.2|15591.9|15589.9|33
1631179920000|2021-09-09 09:32:00|15592.3|15590.3|15593.2|15591.2|15593.3|15591.3|15591.8|15589.8|26
1631179930000|2021-09-09 09:32:10|15593|15591|15592.3|15590.3|15593.2|15591.2|15592.2|15590.2|36
1631179940000|2021-09-09 09:32:20|15592.2|15590.2|15592.2|15590.2|15592.7|15590.7|15591.5|15589.5|10
1631179950000|2021-09-09 09:32:30|15592.4|15590.4|15592.8|15590.8|15593|15591|15592.2|15590.2|22
1631179960000|2021-09-09 09:32:40|15592.7|15590.7|15591.4|15589.4|15592.8|15590.8|15590.9|15588.9|17
1631179970000|2021-09-09 09:32:50|15591.3|15589.3|15595.9|15593.9|15596.2|15594.2|15591.3|15589.3|125
1631179980000|2021-09-09 09:33:00|15596|15594|15596|15594|15596.5|15594.5|15595.4|15593.4|48
1631179990000|2021-09-09 09:33:10|15595.8|15593.8|15597.2|15595.2|15598.2|15596.2|15595.5|15593.5|64
1631180000000|2021-09-09 09:33:20|15597|15595|15596.7|15594.7|15597|15595|15595.8|15593.8|36
1631180010000|2021-09-09 09:33:30|15596.9|15594.9|15596|15594|15596.9|15594.9|15595.9|15593.9|24
1631180020000|2021-09-09 09:33:40|15596.4|15594.4|15596.2|15594.2|15597.2|15595.2|15596.2|15594.2|17
1631180030000|2021-09-09 09:33:50|15596.4|15594.4|15597|15595|15597.4|15595.4|15595.7|15593.7|23
1631180040000|2021-09-09 09:34:00|15597.2|15595.2|15597.5|15595.5|15597.9|15595.9|15597.2|15595.2|14
1631180050000|2021-09-09 09:34:10|15597.4|15595.4|15597.2|15595.2|15598.2|15596.2|15596.7|15594.7|16
1631180060000|2021-09-09 09:34:20|15597|15595|15596.7|15594.7|15597.4|15595.4|15595.7|15593.7|23
1631180070000|2021-09-09 09:34:30|15596.8|15594.8|15596.7|15594.7|15596.9|15594.9|15596.4|15594.4|21
1631180080000|2021-09-09 09:34:40|15596.4|15594.4|15595.9|15593.9|15596.8|15594.8|15595.9|15593.9|27
1631180090000|2021-09-09 09:34:50|15596.2|15594.2|15596.4|15594.4|15596.9|15594.9|15595.9|15593.9|13
1631180100000|2021-09-09 09:35:00|15596.3|15594.3|15595.9|15593.9|15597.7|15595.7|15595.8|15593.8|42
1631180110000|2021-09-09 09:35:10|15595.8|15593.8|15593.9|15591.9|15595.8|15593.8|15593.8|15591.8|35
1631180120000|2021-09-09 09:35:20|15593.8|15591.8|15593.7|15591.7|15593.9|15591.9|15593.4|15591.4|8
1631180130000|2021-09-09 09:35:30|15593.5|15591.5|15594.9|15592.9|15595.9|15593.9|15593.5|15591.5|33
1631180140000|2021-09-09 09:35:40|15595|15593|15594.2|15592.2|15595|15593|15594|15592|8
1631180150000|2021-09-09 09:35:50|15594|15592|15595.3|15593.3|15595.4|15593.4|15594|15592|20
1631180160000|2021-09-09 09:36:00|15595.2|15593.2|15594.4|15592.4|15595.4|15593.4|15594.4|15592.4|27
1631180170000|2021-09-09 09:36:10|15594.3|15592.3|15593.8|15591.8|15594.4|15592.4|15593.3|15591.3|34
1631180180000|2021-09-09 09:36:20|15593.5|15591.5|15593.7|15591.7|15593.8|15591.8|15593.5|15591.5|7
1631180190000|2021-09-09 09:36:30|15593.5|15591.5|15593.8|15591.8|15593.9|15591.9|15592.8|15590.8|27
1631180200000|2021-09-09 09:36:40|15593.7|15591.7|15593.4|15591.4|15593.8|15591.8|15593|15591|15
1631180210000|2021-09-09 09:36:50|15593.8|15591.8|15593.7|15591.7|15593.8|15591.8|15593.3|15591.3|6
1631180220000|2021-09-09 09:37:00|15593.8|15591.8|15593.9|15591.9|15594.2|15592.2|15593.4|15591.4|11
1631180230000|2021-09-09 09:37:10|15593.8|15591.8|15593.4|15591.4|15593.8|15591.8|15593.3|15591.3|3
1631180240000|2021-09-09 09:37:20|15593.3|15591.3|15593.9|15591.9|15594.7|15592.7|15593.3|15591.3|14
1631180250000|2021-09-09 09:37:30|15594|15592|15594.4|15592.4|15594.7|15592.7|15593.7|15591.7|8
1631180260000|2021-09-09 09:37:40|15594.3|15592.3|15593.4|15591.4|15594.3|15592.3|15593.4|15591.4|7
1631180270000|2021-09-09 09:37:50|15593.2|15591.2|15592.7|15590.7|15593.9|15591.9|15592.2|15590.2|54
1631180280000|2021-09-09 09:38:00|15592.8|15590.8|15592.8|15590.8|15593.4|15591.4|15592.7|15590.7|18
1631180290000|2021-09-09 09:38:10|15592.7|15590.7|15591.7|15589.7|15593|15591|15591.5|15589.5|17
1631180300000|2021-09-09 09:38:20|15591.8|15589.8|15592.2|15590.2|15592.3|15590.3|15591.4|15589.4|13
1631180310000|2021-09-09 09:38:30|15592|15590|15591.9|15589.9|15592.3|15590.3|15591.7|15589.7|12
1631180320000|2021-09-09 09:38:40|15592|15590|15593.3|15591.3|15593.5|15591.5|15591.9|15589.9|35
1631180330000|2021-09-09 09:38:50|15593.2|15591.2|15592.9|15590.9|15593.4|15591.4|15592.9|15590.9|0
1631180340000|2021-09-09 09:39:00|15593|15591|15594.4|15592.4|15594.4|15592.4|15592.5|15590.5|18
1631180350000|2021-09-09 09:39:10|15594.5|15592.5|15594.7|15592.7|15594.8|15592.8|15594.2|15592.2|8
1631180360000|2021-09-09 09:39:20|15594.8|15592.8|15593.4|15591.4|15594.9|15592.9|15593.4|15591.4|2
1631180370000|2021-09-09 09:39:30|15593.7|15591.7|15593.4|15591.4|15593.8|15591.8|15593.2|15591.2|9
1631180380000|2021-09-09 09:39:40|15593.5|15591.5|15594.7|15592.7|15594.8|15592.8|15593.4|15591.4|3
1631180390000|2021-09-09 09:39:50|15594.2|15592.2|15595.2|15593.2|15595.4|15593.4|15593.9|15591.9|6
1631180400000|2021-09-09 09:40:00|15595.3|15593.3|15596.2|15594.2|15596.9|15594.9|15595|15593|55
1631180410000|2021-09-09 09:40:10|15596.3|15594.3|15595.8|15593.8|15596.3|15594.3|15595.7|15593.7|13
1631180420000|2021-09-09 09:40:20|15595.7|15593.7|15595.7|15593.7|15595.8|15593.8|15595.3|15593.3|5
1631180430000|2021-09-09 09:40:30|15595.5|15593.5|15597.4|15595.4|15597.4|15595.4|15595.5|15593.5|23
1631180440000|2021-09-09 09:40:40|15597.3|15595.3|15597.4|15595.4|15597.9|15595.9|15596.8|15594.8|22
1631180450000|2021-09-09 09:40:50|15597.3|15595.3|15596.4|15594.4|15597.4|15595.4|15596.4|15594.4|11
1631180460000|2021-09-09 09:41:00|15596.5|15594.5|15596.2|15594.2|15596.8|15594.8|15595.9|15593.9|7
1631180470000|2021-09-09 09:41:10|15596.3|15594.3|15594.9|15592.9|15596.4|15594.4|15594.8|15592.8|62
1631180480000|2021-09-09 09:41:20|15595|15593|15594.9|15592.9|15595.4|15593.4|15594.8|15592.8|8
1631180490000|2021-09-09 09:41:30|15594.8|15592.8|15593.7|15591.7|15594.9|15592.9|15593.4|15591.4|15
1631180500000|2021-09-09 09:41:40|15593.4|15591.4|15592.9|15590.9|15593.9|15591.9|15592.9|15590.9|40
1631180510000|2021-09-09 09:41:50|15593.2|15591.2|15593.7|15591.7|15594.7|15592.7|15592.9|15590.9|16
1631180520000|2021-09-09 09:42:00|15593.9|15591.9|15593.7|15591.7|15594|15592|15593.7|15591.7|14
1631180530000|2021-09-09 09:42:10|15593.5|15591.5|15593.4|15591.4|15593.7|15591.7|15593.2|15591.2|40
1631180540000|2021-09-09 09:42:20|15593.3|15591.3|15593.5|15591.5|15593.9|15591.9|15593.2|15591.2|19
1631180550000|2021-09-09 09:42:30|15593.7|15591.7|15593.3|15591.3|15593.8|15591.8|15593.2|15591.2|27
1631180560000|2021-09-09 09:42:40|15593.2|15591.2|15592.9|15590.9|15593.7|15591.7|15592.4|15590.4|18
1631180570000|2021-09-09 09:42:50|15593.2|15591.2|15592.2|15590.2|15593.2|15591.2|15591.7|15589.7|23
1631180580000|2021-09-09 09:43:00|15592|15590|15590.4|15588.4|15592|15590|15590.2|15588.2|69
1631180590000|2021-09-09 09:43:10|15590.3|15588.3|15589.4|15587.4|15590.3|15588.3|15589.3|15587.3|22
1631180600000|2021-09-09 09:43:20|15589.5|15587.5|15589.4|15587.4|15589.5|15587.5|15588.9|15586.9|22
1631180610000|2021-09-09 09:43:30|15589.5|15587.5|15588.9|15586.9|15589.7|15587.7|15588.8|15586.8|27
1631180620000|2021-09-09 09:43:40|15589.3|15587.3|15590.9|15588.9|15591|15589|15589.2|15587.2|42
1631180630000|2021-09-09 09:43:50|15590.8|15588.8|15590|15588|15591.4|15589.4|15589.9|15587.9|26
1631180640000|2021-09-09 09:44:00|15589.9|15587.9|15588.9|15586.9|15590|15588|15588.8|15586.8|20
1631180650000|2021-09-09 09:44:10|15589|15587|15589.4|15587.4|15589.4|15587.4|15588.7|15586.7|15
1631180660000|2021-09-09 09:44:20|15589.7|15587.7|15590|15588|15590.2|15588.2|15589.3|15587.3|31
1631180670000|2021-09-09 09:44:30|15589.9|15587.9|15589.5|15587.5|15590.2|15588.2|15589.5|15587.5|21
1631180680000|2021-09-09 09:44:40|15589.7|15587.7|15588.4|15586.4|15589.7|15587.7|15588.2|15586.2|32
1631180690000|2021-09-09 09:44:50|15588.3|15586.3|15589.2|15587.2|15589.2|15587.2|15587.9|15585.9|47
1631180700000|2021-09-09 09:45:00|15589.4|15587.4|15588.9|15586.9|15589.5|15587.5|15588.5|15586.5|24
1631180710000|2021-09-09 09:45:10|15588.7|15586.7|15587.9|15585.9|15588.8|15586.8|15587.7|15585.7|15
1631180720000|2021-09-09 09:45:20|15587.8|15585.8|15588|15586|15588.3|15586.3|15587.7|15585.7|12
1631180730000|2021-09-09 09:45:30|15588.2|15586.2|15587.9|15585.9|15588.2|15586.2|15587.7|15585.7|4
1631180740000|2021-09-09 09:45:40|15587.5|15585.5|15587.9|15585.9|15588.3|15586.3|15587.4|15585.4|15
1631180750000|2021-09-09 09:45:50|15588.2|15586.2|15588.9|15586.9|15589.2|15587.2|15588.2|15586.2|29
1631180760000|2021-09-09 09:46:00|15589.2|15587.2|15589.7|15587.7|15589.8|15587.8|15588.4|15586.4|35
1631180770000|2021-09-09 09:46:10|15589.8|15587.8|15589.7|15587.7|15590.4|15588.4|15589.7|15587.7|17
1631180780000|2021-09-09 09:46:20|15589.5|15587.5|15591.3|15589.3|15592.2|15590.2|15589.5|15587.5|18
1631180790000|2021-09-09 09:46:30|15591.2|15589.2|15590.9|15588.9|15591.2|15589.2|15590.5|15588.5|8
1631180800000|2021-09-09 09:46:40|15590.8|15588.8|15591.4|15589.4|15591.5|15589.5|15590.8|15588.8|6
1631180810000|2021-09-09 09:46:50|15591.7|15589.7|15592.4|15590.4|15592.5|15590.5|15591.7|15589.7|12
1631180820000|2021-09-09 09:47:00|15592.3|15590.3|15592.4|15590.4|15592.5|15590.5|15591.4|15589.4|16
1631180830000|2021-09-09 09:47:10|15592.5|15590.5|15592|15590|15592.7|15590.7|15592|15590|4
1631180840000|2021-09-09 09:47:20|15592.2|15590.2|15592.9|15590.9|15593.2|15591.2|15592.2|15590.2|18
1631180850000|2021-09-09 09:47:30|15593|15591|15592.9|15590.9|15593.2|15591.2|15592.7|15590.7|15
1631180860000|2021-09-09 09:47:40|15593|15591|15592.9|15590.9|15593.4|15591.4|15592.2|15590.2|19
1631180870000|2021-09-09 09:47:50|15592.8|15590.8|15593.3|15591.3|15593.4|15591.4|15592.7|15590.7|9
1631180880000|2021-09-09 09:48:00|15593.2|15591.2|15593.3|15591.3|15593.5|15591.5|15592.9|15590.9|4
1631180890000|2021-09-09 09:48:10|15593.2|15591.2|15593.4|15591.4|15593.4|15591.4|15592.9|15590.9|13
1631180900000|2021-09-09 09:48:20|15593.3|15591.3|15593.4|15591.4|15593.4|15591.4|15592.9|15590.9|9
1631180910000|2021-09-09 09:48:30|15592.9|15590.9|15592.7|15590.7|15593.7|15591.7|15592.4|15590.4|14
1631180920000|2021-09-09 09:48:40|15592.8|15590.8|15592.7|15590.7|15592.9|15590.9|15592.4|15590.4|6
1631180930000|2021-09-09 09:48:50|15592.8|15590.8|15591.5|15589.5|15592.9|15590.9|15591.4|15589.4|9
1631180940000|2021-09-09 09:49:00|15591.7|15589.7|15592.5|15590.5|15592.5|15590.5|15591.5|15589.5|6
1631180950000|2021-09-09 09:49:10|15592.3|15590.3|15592.2|15590.2|15592.4|15590.4|15591.9|15589.9|3
1631180960000|2021-09-09 09:49:20|15592.3|15590.3|15592.2|15590.2|15592.8|15590.8|15592.2|15590.2|6
1631180970000|2021-09-09 09:49:30|15592.3|15590.3|15591|15589|15592.3|15590.3|15591|15589|14
1631180980000|2021-09-09 09:49:40|15591.2|15589.2|15591.4|15589.4|15591.5|15589.5|15590.8|15588.8|3
1631180990000|2021-09-09 09:49:50|15591.5|15589.5|15591.7|15589.7|15591.8|15589.8|15591.4|15589.4|1
1631181000000|2021-09-09 09:50:00|15591.8|15589.8|15591|15589|15591.8|15589.8|15590.7|15588.7|17
1631181010000|2021-09-09 09:50:10|15591.2|15589.2|15591.7|15589.7|15592.7|15590.7|15591.2|15589.2|10
1631181020000|2021-09-09 09:50:20|15591.4|15589.4|15590.9|15588.9|15591.5|15589.5|15590.9|15588.9|1
1631181030000|2021-09-09 09:50:30|15590.7|15588.7|15591.7|15589.7|15591.7|15589.7|15590|15588|21
1631181040000|2021-09-09 09:50:40|15591.5|15589.5|15591.7|15589.7|15591.8|15589.8|15591.5|15589.5|0
1631181050000|2021-09-09 09:50:50|15591.5|15589.5|15591.2|15589.2|15591.7|15589.7|15590.7|15588.7|3
1631181060000|2021-09-09 09:51:00|15591.3|15589.3|15591.2|15589.2|15591.4|15589.4|15590.8|15588.8|3
1631181070000|2021-09-09 09:51:10|15591|15589|15591.2|15589.2|15591.4|15589.4|15591|15589|3
1631181080000|2021-09-09 09:51:20|15591|15589|15589.9|15587.9|15591|15589|15589.9|15587.9|9
1631181090000|2021-09-09 09:51:30|15589.8|15587.8|15589.9|15587.9|15589.9|15587.9|15589.4|15587.4|11
1631181100000|2021-09-09 09:51:40|15589.4|15587.4|15589.9|15587.9|15589.9|15587.9|15589.3|15587.3|27
1631181110000|2021-09-09 09:51:50|15590|15588|15591.4|15589.4|15591.4|15589.4|15589.9|15587.9|2
1631181120000|2021-09-09 09:52:00|15590.8|15588.8|15590.4|15588.4|15591.5|15589.5|15590.2|15588.2|8
1631181130000|2021-09-09 09:52:10|15590.5|15588.5|15590.7|15588.7|15590.9|15588.9|15590.4|15588.4|3
1631181140000|2021-09-09 09:52:20|15590.5|15588.5|15590.4|15588.4|15590.7|15588.7|15590.4|15588.4|2
1631181150000|2021-09-09 09:52:30|15590.5|15588.5|15590|15588|15590.7|15588.7|15590|15588|2
1631181160000|2021-09-09 09:52:40|15590.2|15588.2|15591|15589|15591.4|15589.4|15590|15588|5
1631181170000|2021-09-09 09:52:50|15591.2|15589.2|15590.7|15588.7|15591.7|15589.7|15590.7|15588.7|8
1631181180000|2021-09-09 09:53:00|15590.9|15588.9|15590.8|15588.8|15590.9|15588.9|15590.4|15588.4|9
1631181190000|2021-09-09 09:53:10|15590.7|15588.7|15590.9|15588.9|15591.2|15589.2|15590.7|15588.7|1
1631181200000|2021-09-09 09:53:20|15590.8|15588.8|15589.9|15587.9|15590.8|15588.8|15589.9|15587.9|6
1631181210000|2021-09-09 09:53:30|15589.8|15587.8|15589.3|15587.3|15589.9|15587.9|15588.9|15586.9|6
1631181220000|2021-09-09 09:53:40|15589.4|15587.4|15589.2|15587.2|15589.4|15587.4|15588.9|15586.9|1
1631181230000|2021-09-09 09:53:50|15589.3|15587.3|15589.3|15587.3|15589.3|15587.3|15589.3|15587.3|6
1631181240000|2021-09-09 09:54:00|15589.4|15587.4|15589.7|15587.7|15590|15588|15589.4|15587.4|8
1631181250000|2021-09-09 09:54:10|15589.8|15587.8|15589.4|15587.4|15590.9|15588.9|15589.2|15587.2|7
1631181260000|2021-09-09 09:54:20|15589.3|15587.3|15588.4|15586.4|15589.7|15587.7|15588.4|15586.4|17
1631181270000|2021-09-09 09:54:30|15588.5|15586.5|15589.7|15587.7|15589.8|15587.8|15588.3|15586.3|14
1631181280000|2021-09-09 09:54:40|15589.8|15587.8|15590.4|15588.4|15590.4|15588.4|15589.8|15587.8|11
1631181290000|2021-09-09 09:54:50|15590.3|15588.3|15590.4|15588.4|15590.7|15588.7|15590.3|15588.3|2
1631181300000|2021-09-09 09:55:00|15590.5|15588.5|15590.9|15588.9|15590.9|15588.9|15590.2|15588.2|7
1631181310000|2021-09-09 09:55:10|15591.4|15589.4|15592.2|15590.2|15592.2|15590.2|15591.2|15589.2|23
1631181320000|2021-09-09 09:55:20|15592|15590|15592.2|15590.2|15592.5|15590.5|15591.9|15589.9|11
1631181330000|2021-09-09 09:55:30|15592|15590|15592.7|15590.7|15592.9|15590.9|15591.5|15589.5|6
1631181340000|2021-09-09 09:55:40|15592.5|15590.5|15592.4|15590.4|15592.9|15590.9|15592.4|15590.4|6
1631181350000|2021-09-09 09:55:50|15592.5|15590.5|15592|15590|15592.7|15590.7|15591.9|15589.9|5
1631181360000|2021-09-09 09:56:00|15591.9|15589.9|15591.5|15589.5|15591.9|15589.9|15591.2|15589.2|6
1631181370000|2021-09-09 09:56:10|15591.4|15589.4|15591.7|15589.7|15592.2|15590.2|15591.2|15589.2|7
1631181380000|2021-09-09 09:56:20|15591.9|15589.9|15592.7|15590.7|15592.7|15590.7|15591.7|15589.7|15
1631181390000|2021-09-09 09:56:30|15592.8|15590.8|15592.7|15590.7|15593.2|15591.2|15592.7|15590.7|6
1631181400000|2021-09-09 09:56:40|15592.8|15590.8|15592.7|15590.7|15593.2|15591.2|15592.5|15590.5|1
1631181410000|2021-09-09 09:56:50|15592.4|15590.4|15592.9|15590.9|15593.2|15591.2|15592.4|15590.4|6
1631181420000|2021-09-09 09:57:00|15592.8|15590.8|15592.4|15590.4|15592.9|15590.9|15592.4|15590.4|1
1631181430000|2021-09-09 09:57:10|15592.2|15590.2|15591.4|15589.4|15592.2|15590.2|15591.4|15589.4|11
1631181440000|2021-09-09 09:57:20|15591.5|15589.5|15590.8|15588.8|15591.7|15589.7|15590.5|15588.5|11
1631181450000|2021-09-09 09:57:30|15590.9|15588.9|15591.7|15589.7|15591.8|15589.8|15590.8|15588.8|27
1631181460000|2021-09-09 09:57:40|15591.5|15589.5|15591.9|15589.9|15592.2|15590.2|15590.9|15588.9|12
1631181470000|2021-09-09 09:57:50|15592|15590|15591.9|15589.9|15592.2|15590.2|15591.8|15589.8|0
1631181480000|2021-09-09 09:58:00|15591.5|15589.5|15591.3|15589.3|15591.7|15589.7|15591.2|15589.2|11
1631181490000|2021-09-09 09:58:10|15591.4|15589.4|15591.2|15589.2|15592|15590|15591|15589|10
1631181500000|2021-09-09 09:58:20|15591|15589|15591.4|15589.4|15591.4|15589.4|15591|15589|7
1631181510000|2021-09-09 09:58:30|15591.3|15589.3|15591.2|15589.2|15591.4|15589.4|15591|15589|0
1631181520000|2021-09-09 09:58:40|15591|15589|15590.4|15588.4|15591|15589|15590.2|15588.2|7
1631181530000|2021-09-09 09:58:50|15590.5|15588.5|15589.4|15587.4|15590.5|15588.5|15588.8|15586.8|19
1631181540000|2021-09-09 09:59:00|15589.3|15587.3|15588.9|15586.9|15589.4|15587.4|15588.9|15586.9|1
1631181550000|2021-09-09 09:59:10|15588.4|15586.4|15588.4|15586.4|15588.4|15586.4|15587.9|15585.9|16
1631181560000|2021-09-09 09:59:20|15588.2|15586.2|15588.8|15586.8|15589.9|15587.9|15588.2|15586.2|18
1631181570000|2021-09-09 09:59:30|15588.4|15586.4|15587.7|15585.7|15588.7|15586.7|15587.7|15585.7|15
1631181580000|2021-09-09 09:59:40|15588|15586|15588.4|15586.4|15588.5|15586.5|15587.5|15585.5|22
1631181590000|2021-09-09 09:59:50|15589.4|15587.4|15589|15587|15589.7|15587.7|15588.9|15586.9|19
1631181600000|2021-09-09 10:00:00|15589.2|15587.2|15589.5|15587.5|15590|15588|15589.2|15587.2|5
1631181610000|2021-09-09 10:00:10|15589.7|15587.7|15589.4|15587.4|15589.9|15587.9|15589.3|15587.3|14
1631181620000|2021-09-09 10:00:20|15589.2|15587.2|15589.9|15587.9|15590.7|15588.7|15589.2|15587.2|10
1631181630000|2021-09-09 10:00:30|15589.7|15587.7|15588.9|15586.9|15589.9|15587.9|15588.7|15586.7|9
1631181640000|2021-09-09 10:00:40|15589|15587|15588.4|15586.4|15589|15587|15588.2|15586.2|18
1631181650000|2021-09-09 10:00:50|15588.3|15586.3|15588.5|15586.5|15588.5|15586.5|15587.7|15585.7|9
1631181660000|2021-09-09 10:01:00|15588.7|15586.7|15588.7|15586.7|15588.8|15586.8|15588.4|15586.4|8
1631181670000|2021-09-09 10:01:10|15588.5|15586.5|15588.9|15586.9|15588.9|15586.9|15588.2|15586.2|5
1631181680000|2021-09-09 10:01:20|15589.9|15587.9|15589.9|15587.9|15590.4|15588.4|15589.5|15587.5|16
1631181690000|2021-09-09 10:01:30|15590|15588|15589.7|15587.7|15590|15588|15589.3|15587.3|17
1631181700000|2021-09-09 10:01:40|15589.8|15587.8|15590.4|15588.4|15590.5|15588.5|15589.7|15587.7|14
1631181710000|2021-09-09 10:01:50|15590.5|15588.5|15589.9|15587.9|15590.5|15588.5|15589.9|15587.9|4
1631181720000|2021-09-09 10:02:00|15589.8|15587.8|15590.3|15588.3|15590.3|15588.3|15589.7|15587.7|2
1631181730000|2021-09-09 10:02:10|15590.4|15588.4|15590.4|15588.4|15590.7|15588.7|15590|15588|7
1631181740000|2021-09-09 10:02:20|15590.5|15588.5|15590.2|15588.2|15591.4|15589.4|15590|15588|22
1631181750000|2021-09-09 10:02:30|15590|15588|15590.4|15588.4|15590.5|15588.5|15589.9|15587.9|12
1631181760000|2021-09-09 10:02:40|15590.3|15588.3|15590.9|15588.9|15590.9|15588.9|15590.3|15588.3|3
1631181770000|2021-09-09 10:02:50|15591|15589|15591.9|15589.9|15591.9|15589.9|15591|15589|17
1631181780000|2021-09-09 10:03:00|15591.7|15589.7|15591.4|15589.4|15592|15590|15591.4|15589.4|6
1631181790000|2021-09-09 10:03:10|15591.5|15589.5|15591.7|15589.7|15591.9|15589.9|15591.5|15589.5|2
1631181800000|2021-09-09 10:03:20|15591.9|15589.9|15592.7|15590.7|15592.7|15590.7|15591.9|15589.9|11
1631181810000|2021-09-09 10:03:30|15592.8|15590.8|15591.7|15589.7|15592.8|15590.8|15591.5|15589.5|14
1631181820000|2021-09-09 10:03:40|15591.9|15589.9|15592.2|15590.2|15592.3|15590.3|15591.7|15589.7|4
1631181830000|2021-09-09 10:03:50|15592.3|15590.3|15591.7|15589.7|15592.3|15590.3|15591.7|15589.7|1
1631181840000|2021-09-09 10:04:00|15591.8|15589.8|15592|15590|15592.2|15590.2|15591.5|15589.5|5
1631181850000|2021-09-09 10:04:10|15592.2|15590.2|15594.2|15592.2|15594.4|15592.4|15592.2|15590.2|19
1631181860000|2021-09-09 10:04:20|15594|15592|15593.9|15591.9|15594.2|15592.2|15593.5|15591.5|11
1631181870000|2021-09-09 10:04:30|15593.8|15591.8|15594.9|15592.9|15595.2|15593.2|15593.7|15591.7|35
1631181880000|2021-09-09 10:04:40|15594.7|15592.7|15595.2|15593.2|15595.3|15593.3|15594.7|15592.7|12
1631181890000|2021-09-09 10:04:50|15595|15593|15594.8|15592.8|15595|15593|15594.4|15592.4|25
1631181900000|2021-09-09 10:05:00|15594.7|15592.7|15594.9|15592.9|15595.2|15593.2|15594.2|15592.2|27
1631181910000|2021-09-09 10:05:10|15595|15593|15594.4|15592.4|15595.4|15593.4|15594.4|15592.4|8
1631181920000|2021-09-09 10:05:20|15594.5|15592.5|15594.5|15592.5|15595.7|15593.7|15594.5|15592.5|22
1631181930000|2021-09-09 10:05:30|15594.7|15592.7|15594.9|15592.9|15595.2|15593.2|15594.7|15592.7|9
1631181940000|2021-09-09 10:05:40|15595|15593|15594.4|15592.4|15595.2|15593.2|15594.3|15592.3|6
1631181950000|2021-09-09 10:05:50|15594.5|15592.5|15595.2|15593.2|15595.3|15593.3|15594.4|15592.4|2
1631181960000|2021-09-09 10:06:00|15595|15593|15594.9|15592.9|15595.3|15593.3|15594.9|15592.9|4
1631181970000|2021-09-09 10:06:10|15594.8|15592.8|15594.7|15592.7|15594.9|15592.9|15594.3|15592.3|9
1631181980000|2021-09-09 10:06:20|15594.4|15592.4|15592.9|15590.9|15594.5|15592.5|15592.9|15590.9|18
1631181990000|2021-09-09 10:06:30|15593.2|15591.2|15593.2|15591.2|15593.4|15591.4|15592.9|15590.9|11
1631182000000|2021-09-09 10:06:40|15593|15591|15592.9|15590.9|15593.3|15591.3|15592.9|15590.9|14
1631182010000|2021-09-09 10:06:50|15592.8|15590.8|15593.2|15591.2|15593.2|15591.2|15592.8|15590.8|3
1631182020000|2021-09-09 10:07:00|15593|15591|15592.4|15590.4|15593.2|15591.2|15592.3|15590.3|4
1631182030000|2021-09-09 10:07:10|15592.3|15590.3|15590.5|15588.5|15592.3|15590.3|15590.5|15588.5|19
1631182040000|2021-09-09 10:07:20|15590.4|15588.4|15591|15589|15591.4|15589.4|15589.7|15587.7|27
1631182050000|2021-09-09 10:07:30|15590.9|15588.9|15588.9|15586.9|15590.9|15588.9|15588.9|15586.9|18
1631182060000|2021-09-09 10:07:40|15589|15587|15589.4|15587.4|15590.2|15588.2|15588.8|15586.8|16
1631182070000|2021-09-09 10:07:50|15589.5|15587.5|15589.5|15587.5|15589.7|15587.7|15589.4|15587.4|5
1631182080000|2021-09-09 10:08:00|15589.7|15587.7|15590.3|15588.3|15590.5|15588.5|15589.7|15587.7|27
1631182090000|2021-09-09 10:08:10|15590.2|15588.2|15588.2|15586.2|15590.4|15588.4|15588.2|15586.2|9
1631182100000|2021-09-09 10:08:20|15588.3|15586.3|15586.4|15584.4|15588.4|15586.4|15586.2|15584.2|38
1631182110000|2021-09-09 10:08:30|15586.3|15584.3|15587.4|15585.4|15587.7|15585.7|15586.2|15584.2|10
1631182120000|2021-09-09 10:08:40|15587.3|15585.3|15586.4|15584.4|15587.7|15585.7|15585.9|15583.9|14
1631182130000|2021-09-09 10:08:50|15586.3|15584.3|15585.8|15583.8|15586.4|15584.4|15585.8|15583.8|16
1631182140000|2021-09-09 10:09:00|15585.7|15583.7|15585.9|15583.9|15585.9|15583.9|15585.3|15583.3|21
1631182150000|2021-09-09 10:09:10|15585.7|15583.7|15585.7|15583.7|15586.5|15584.5|15585.5|15583.5|16
1631182160000|2021-09-09 10:09:20|15585.8|15583.8|15586.2|15584.2|15586.4|15584.4|15585.8|15583.8|39
1631182170000|2021-09-09 10:09:30|15586.3|15584.3|15586.9|15584.9|15587|15585|15586.2|15584.2|18
1631182180000|2021-09-09 10:09:40|15586.8|15584.8|15586.9|15584.9|15586.9|15584.9|15586.4|15584.4|5
1631182190000|2021-09-09 10:09:50|15587.4|15585.4|15587.4|15585.4|15587.4|15585.4|15587.4|15585.4|12
1631182200000|2021-09-09 10:10:00|15587.3|15585.3|15586.9|15584.9|15587.4|15585.4|15586.9|15584.9|8
1631182210000|2021-09-09 10:10:10|15587|15585|15586.2|15584.2|15587.2|15585.2|15586.2|15584.2|14
1631182220000|2021-09-09 10:10:20|15586.3|15584.3|15585.8|15583.8|15586.7|15584.7|15585.7|15583.7|15
1631182230000|2021-09-09 10:10:30|15585.9|15583.9|15585.7|15583.7|15586.2|15584.2|15585.4|15583.4|11
1631182240000|2021-09-09 10:10:40|15585.9|15583.9|15586.3|15584.3|15586.8|15584.8|15585.9|15583.9|19
1631182250000|2021-09-09 10:10:50|15586.2|15584.2|15585.7|15583.7|15586.2|15584.2|15585.5|15583.5|6
1631182260000|2021-09-09 10:11:00|15585.4|15583.4|15584.7|15582.7|15585.4|15583.4|15584.3|15582.3|14
1631182270000|2021-09-09 10:11:10|15584.5|15582.5|15584.7|15582.7|15584.7|15582.7|15584.2|15582.2|27
1631182280000|2021-09-09 10:11:20|15584.8|15582.8|15584.9|15582.9|15584.9|15582.9|15584.3|15582.3|13
1631182290000|2021-09-09 10:11:30|15585.4|15583.4|15586.2|15584.2|15586.4|15584.4|15585.4|15583.4|48
1631182300000|2021-09-09 10:11:40|15586.3|15584.3|15585.5|15583.5|15586.3|15584.3|15585.4|15583.4|5
1631182310000|2021-09-09 10:11:50|15585.4|15583.4|15586|15584|15586.2|15584.2|15585.4|15583.4|3
1631182320000|2021-09-09 10:12:00|15586.2|15584.2|15585.9|15583.9|15586.2|15584.2|15585.4|15583.4|5
1631182330000|2021-09-09 10:12:10|15585.8|15583.8|15586|15584|15586.2|15584.2|15585.7|15583.7|0
1631182340000|2021-09-09 10:12:20|15585.9|15583.9|15587.4|15585.4|15587.5|15585.5|15585.9|15583.9|6
1631182350000|2021-09-09 10:12:30|15587.3|15585.3|15586.9|15584.9|15587.3|15585.3|15586.9|15584.9|3
1631182360000|2021-09-09 10:12:40|15587.4|15585.4|15587.4|15585.4|15587.7|15585.7|15587.4|15585.4|6
1631182370000|2021-09-09 10:12:50|15587.5|15585.5|15585|15583|15587.5|15585.5|15584.8|15582.8|13
1631182380000|2021-09-09 10:13:00|15584.9|15582.9|15584.9|15582.9|15584.9|15582.9|15583.9|15581.9|18
1631182390000|2021-09-09 10:13:10|15584.8|15582.8|15584.9|15582.9|15585|15583|15584.2|15582.2|11
1631182400000|2021-09-09 10:13:20|15584.8|15582.8|15585.2|15583.2|15585.3|15583.3|15584.8|15582.8|1
1631182410000|2021-09-09 10:13:30|15585.3|15583.3|15584.7|15582.7|15585.3|15583.3|15584.5|15582.5|3
1631182420000|2021-09-09 10:13:40|15584.5|15582.5|15584.5|15582.5|15584.8|15582.8|15584.4|15582.4|2
1631182430000|2021-09-09 10:13:50|15584.9|15582.9|15584.4|15582.4|15584.9|15582.9|15584.3|15582.3|7
1631182440000|2021-09-09 10:14:00|15584.7|15582.7|15585.2|15583.2|15585.2|15583.2|15584.5|15582.5|13
1631182450000|2021-09-09 10:14:10|15585.4|15583.4|15585.8|15583.8|15585.9|15583.9|15585.4|15583.4|2
1631182460000|2021-09-09 10:14:20|15585.7|15583.7|15584.4|15582.4|15585.8|15583.8|15584.4|15582.4|6
1631182470000|2021-09-09 10:14:30|15584.3|15582.3|15583.9|15581.9|15584.5|15582.5|15583.9|15581.9|6
1631182480000|2021-09-09 10:14:40|15584|15582|15584.2|15582.2|15584.5|15582.5|15583.9|15581.9|23
1631182490000|2021-09-09 10:14:50|15584|15582|15584.7|15582.7|15584.8|15582.8|15583.8|15581.8|0
1631182500000|2021-09-09 10:15:00|15584.8|15582.8|15584.2|15582.2|15585|15583|15584.2|15582.2|5
1631182510000|2021-09-09 10:15:10|15584.7|15582.7|15585.4|15583.4|15585.9|15583.9|15584.4|15582.4|22
1631182520000|2021-09-09 10:15:20|15585.5|15583.5|15585.7|15583.7|15585.9|15583.9|15585.2|15583.2|42
1631182530000|2021-09-09 10:15:30|15585.8|15583.8|15585.7|15583.7|15585.8|15583.8|15585.3|15583.3|4
1631182540000|2021-09-09 10:15:40|15585.5|15583.5|15587.2|15585.2|15587.4|15585.4|15585.4|15583.4|7
1631182550000|2021-09-09 10:15:50|15587.3|15585.3|15587.3|15585.3|15587.4|15585.4|15587.2|15585.2|8
1631182560000|2021-09-09 10:16:00|15587.2|15585.2|15587|15585|15587.2|15585.2|15586.9|15584.9|14
1631182570000|2021-09-09 10:16:10|15586.8|15584.8|15586.7|15584.7|15587|15585|15586.7|15584.7|3
1631182580000|2021-09-09 10:16:20|15586.9|15584.9|15586.8|15584.8|15586.9|15584.9|15586.7|15584.7|2
1631182590000|2021-09-09 10:16:30|15587|15585|15587.2|15585.2|15587.2|15585.2|15587|15585|2
1631182600000|2021-09-09 10:16:40|15586.9|15584.9|15586.9|15584.9|15587|15585|15586.9|15584.9|20
1631182610000|2021-09-09 10:16:50|15586.8|15584.8|15588.8|15586.8|15588.9|15586.9|15586.7|15584.7|36
1631182620000|2021-09-09 10:17:00|15588.9|15586.9|15588.2|15586.2|15589.2|15587.2|15588|15586|13
1631182630000|2021-09-09 10:17:10|15588.3|15586.3|15588.7|15586.7|15589.2|15587.2|15588.2|15586.2|13
1631182640000|2021-09-09 10:17:20|15588.8|15586.8|15588.4|15586.4|15589.2|15587.2|15588.4|15586.4|5
1631182650000|2021-09-09 10:17:30|15588.3|15586.3|15588|15586|15588.3|15586.3|15587.5|15585.5|10
1631182660000|2021-09-09 10:17:40|15587.9|15585.9|15588.2|15586.2|15588.4|15586.4|15587.9|15585.9|4
1631182670000|2021-09-09 10:17:50|15588|15586|15588.5|15586.5|15588.5|15586.5|15587.9|15585.9|19
1631182680000|2021-09-09 10:18:00|15588.2|15586.2|15587.7|15585.7|15588.2|15586.2|15587.3|15585.3|9
1631182690000|2021-09-09 10:18:10|15587.4|15585.4|15587.7|15585.7|15587.7|15585.7|15587.2|15585.2|2
1631182700000|2021-09-09 10:18:20|15587.8|15585.8|15589.2|15587.2|15589.2|15587.2|15587.8|15585.8|38
1631182710000|2021-09-09 10:18:30|15589.3|15587.3|15589.2|15587.2|15589.4|15587.4|15588.9|15586.9|19
1631182720000|2021-09-09 10:18:40|15589.4|15587.4|15589.4|15587.4|15589.7|15587.7|15589.3|15587.3|3
1631182730000|2021-09-09 10:18:50|15589.5|15587.5|15588.9|15586.9|15589.7|15587.7|15588.4|15586.4|14
1631182740000|2021-09-09 10:19:00|15588.8|15586.8|15588.4|15586.4|15588.9|15586.9|15588.3|15586.3|20
1631182750000|2021-09-09 10:19:10|15588.3|15586.3|15587.9|15585.9|15588.5|15586.5|15587.5|15585.5|51
1631182760000|2021-09-09 10:19:20|15587.8|15585.8|15587.7|15585.7|15587.9|15585.9|15587.7|15585.7|2
1631182770000|2021-09-09 10:19:30|15587.4|15585.4|15587.4|15585.4|15587.9|15585.9|15587.4|15585.4|7
1631182780000|2021-09-09 10:19:40|15587.7|15585.7|15587.9|15585.9|15587.9|15585.9|15587.7|15585.7|1
1631182790000|2021-09-09 10:19:50|15588.2|15586.2|15588.7|15586.7|15588.7|15586.7|15588|15586|4
1631182800000|2021-09-09 10:20:00|15588.5|15586.5|15587.3|15585.3|15588.5|15586.5|15587.2|15585.2|3
1631182810000|2021-09-09 10:20:10|15587.2|15585.2|15587.7|15585.7|15587.9|15585.9|15587.2|15585.2|22
1631182820000|2021-09-09 10:20:20|15587.5|15585.5|15589.7|15587.7|15589.8|15587.8|15587.5|15585.5|7
1631182830000|2021-09-09 10:20:30|15589.5|15587.5|15590.2|15588.2|15590.2|15588.2|15589.4|15587.4|8
1631182840000|2021-09-09 10:20:40|15590|15588|15591.2|15589.2|15591.7|15589.7|15590|15588|34
1631182850000|2021-09-09 10:20:50|15590.8|15588.8|15591.2|15589.2|15591.2|15589.2|15590.7|15588.7|13
1631182860000|2021-09-09 10:21:00|15591.3|15589.3|15590.5|15588.5|15591.3|15589.3|15590.5|15588.5|5
1631182870000|2021-09-09 10:21:10|15590.7|15588.7|15590.7|15588.7|15591.7|15589.7|15590.4|15588.4|16
1631182880000|2021-09-09 10:21:20|15590.5|15588.5|15590.7|15588.7|15590.7|15588.7|15590.2|15588.2|24
1631182890000|2021-09-09 10:21:30|15590.8|15588.8|15590.8|15588.8|15590.9|15588.9|15590|15588|6
1631182900000|2021-09-09 10:21:40|15590.7|15588.7|15589.9|15587.9|15590.7|15588.7|15589.9|15587.9|5
1631182910000|2021-09-09 10:21:50|15589.8|15587.8|15589.9|15587.9|15589.9|15587.9|15589.4|15587.4|10
1631182920000|2021-09-09 10:22:00|15589.7|15587.7|15589.9|15587.9|15589.9|15587.9|15588.7|15586.7|17
1631182930000|2021-09-09 10:22:10|15590|15588|15590.4|15588.4|15590.4|15588.4|15590|15588|13
1631182940000|2021-09-09 10:22:20|15590.3|15588.3|15590.7|15588.7|15590.8|15588.8|15590|15588|10
1631182950000|2021-09-09 10:22:30|15590.4|15588.4|15590.2|15588.2|15590.5|15588.5|15589.9|15587.9|4
1631182960000|2021-09-09 10:22:40|15590|15588|15590.2|15588.2|15590.2|15588.2|15589.8|15587.8|2
1631182970000|2021-09-09 10:22:50|15590|15588|15590.5|15588.5|15590.5|15588.5|15590|15588|0
1631182980000|2021-09-09 10:23:00|15590.3|15588.3|15590.2|15588.2|15590.7|15588.7|15590.2|15588.2|8
1631182990000|2021-09-09 10:23:10|15590.3|15588.3|15590.4|15588.4|15590.9|15588.9|15590.3|15588.3|5
1631183000000|2021-09-09 10:23:20|15590|15588|15589.7|15587.7|15590.4|15588.4|15589.5|15587.5|13
1631183010000|2021-09-09 10:23:30|15589.8|15587.8|15589|15587|15589.9|15587.9|15588.9|15586.9|7
1631183020000|2021-09-09 10:23:40|15588.9|15586.9|15588.5|15586.5|15589.5|15587.5|15588|15586|4
1631183030000|2021-09-09 10:23:50|15588.7|15586.7|15588.5|15586.5|15588.7|15586.7|15588.4|15586.4|2
1631183040000|2021-09-09 10:24:00|15588.7|15586.7|15587.9|15585.9|15588.7|15586.7|15587.7|15585.7|34
1631183050000|2021-09-09 10:24:10|15588|15586|15588.2|15586.2|15588.2|15586.2|15587.4|15585.4|3
1631183060000|2021-09-09 10:24:20|15588.3|15586.3|15587.2|15585.2|15588.3|15586.3|15587.2|15585.2|2
1631183070000|2021-09-09 10:24:30|15587|15585|15587.5|15585.5|15587.9|15585.9|15586.9|15584.9|7
1631183080000|2021-09-09 10:24:40|15587.7|15585.7|15587.7|15585.7|15587.7|15585.7|15587.2|15585.2|3
1631183090000|2021-09-09 10:24:50|15587.5|15585.5|15587.4|15585.4|15588.2|15586.2|15587.4|15585.4|1
1631183100000|2021-09-09 10:25:00|15587.7|15585.7|15587.9|15585.9|15588|15586|15587.2|15585.2|9
1631183110000|2021-09-09 10:25:10|15588|15586|15587.9|15585.9|15588.2|15586.2|15587.7|15585.7|2
1631183120000|2021-09-09 10:25:20|15588.5|15586.5|15588.2|15586.2|15588.7|15586.7|15588.2|15586.2|6
1631183130000|2021-09-09 10:25:30|15588|15586|15587.7|15585.7|15588|15586|15587.4|15585.4|5
1631183140000|2021-09-09 10:25:40|15587.5|15585.5|15587.9|15585.9|15587.9|15585.9|15587.5|15585.5|6
1631183150000|2021-09-09 10:25:50|15588|15586|15587.8|15585.8|15588|15586|15587.7|15585.7|14
1631183160000|2021-09-09 10:26:00|15587.9|15585.9|15587.9|15585.9|15587.9|15585.9|15587.7|15585.7|1
1631183170000|2021-09-09 10:26:10|15587.7|15585.7|15587.7|15585.7|15587.9|15585.9|15587.4|15585.4|5
1631183180000|2021-09-09 10:26:20|15587.8|15585.8|15587.9|15585.9|15587.9|15585.9|15587.7|15585.7|1
1631183190000|2021-09-09 10:26:30|15587.8|15585.8|15588.2|15586.2|15588.8|15586.8|15587.7|15585.7|7
1631183200000|2021-09-09 10:26:40|15588.3|15586.3|15588.9|15586.9|15588.9|15586.9|15588.2|15586.2|10
1631183210000|2021-09-09 10:26:50|15588.4|15586.4|15588.4|15586.4|15588.5|15586.5|15588.2|15586.2|14
1631183220000|2021-09-09 10:27:00|15588.5|15586.5|15588.9|15586.9|15589|15587|15588.4|15586.4|17
1631183230000|2021-09-09 10:27:10|15589|15587|15588.9|15586.9|15589.2|15587.2|15588.7|15586.7|1
1631183240000|2021-09-09 10:27:20|15588.8|15586.8|15589.4|15587.4|15589.9|15587.9|15588.7|15586.7|6
1631183250000|2021-09-09 10:27:30|15589.5|15587.5|15589.9|15587.9|15589.9|15587.9|15589.4|15587.4|6
1631183260000|2021-09-09 10:27:40|15589.8|15587.8|15590.2|15588.2|15590.2|15588.2|15589.8|15587.8|5
1631183270000|2021-09-09 10:27:50|15590|15588|15590.2|15588.2|15590.2|15588.2|15590|15588|3
1631183280000|2021-09-09 10:28:00|15590.5|15588.5|15590.2|15588.2|15590.9|15588.9|15589.9|15587.9|18
1631183290000|2021-09-09 10:28:10|15590.3|15588.3|15590.9|15588.9|15590.9|15588.9|15590.2|15588.2|3
1631183300000|2021-09-09 10:28:20|15590.8|15588.8|15590.4|15588.4|15591|15589|15590.4|15588.4|1
1631183310000|2021-09-09 10:28:30|15590.3|15588.3|15590.4|15588.4|15590.9|15588.9|15590.3|15588.3|5
1631183320000|2021-09-09 10:28:40|15590.3|15588.3|15590.4|15588.4|15590.5|15588.5|15590.3|15588.3|1
1631183330000|2021-09-09 10:28:50|15590.9|15588.9|15591|15589|15591|15589|15590.9|15588.9|25
1631183340000|2021-09-09 10:29:00|15590.9|15588.9|15591.5|15589.5|15591.7|15589.7|15590.9|15588.9|11
1631183350000|2021-09-09 10:29:10|15591.8|15589.8|15591.8|15589.8|15591.9|15589.9|15591.7|15589.7|16
1631183360000|2021-09-09 10:29:20|15591.7|15589.7|15591.2|15589.2|15591.7|15589.7|15590.7|15588.7|9
1631183370000|2021-09-09 10:29:30|15591|15589|15591.2|15589.2|15591.3|15589.3|15590.8|15588.8|2
1631183380000|2021-09-09 10:29:40|15591.3|15589.3|15591.2|15589.2|15591.3|15589.3|15590.9|15588.9|1
1631183390000|2021-09-09 10:29:50|15590.9|15588.9|15591.2|15589.2|15591.2|15589.2|15590.7|15588.7|5
1631183400000|2021-09-09 10:30:00|15591.4|15589.4|15590.9|15588.9|15591.5|15589.5|15590.9|15588.9|6
1631183410000|2021-09-09 10:30:10|15591|15589|15591.9|15589.9|15592.2|15590.2|15590.9|15588.9|12
1631183420000|2021-09-09 10:30:20|15592|15590|15592.7|15590.7|15592.8|15590.8|15591.9|15589.9|26
1631183430000|2021-09-09 10:30:30|15592.8|15590.8|15593.2|15591.2|15593.5|15591.5|15592.8|15590.8|17
1631183440000|2021-09-09 10:30:40|15593|15591|15593.7|15591.7|15593.7|15591.7|15592.9|15590.9|11
1631183450000|2021-09-09 10:30:50|15593.4|15591.4|15593.4|15591.4|15593.7|15591.7|15593.2|15591.2|38
1631183460000|2021-09-09 10:31:00|15593.5|15591.5|15592.8|15590.8|15593.5|15591.5|15592.8|15590.8|7
1631183470000|2021-09-09 10:31:10|15592.7|15590.7|15593.5|15591.5|15593.5|15591.5|15592.7|15590.7|3
1631183480000|2021-09-09 10:31:20|15593.7|15591.7|15593.8|15591.8|15593.9|15591.9|15593.7|15591.7|8
1631183490000|2021-09-09 10:31:30|15594|15592|15593.4|15591.4|15594|15592|15593.4|15591.4|4
1631183500000|2021-09-09 10:31:40|15593.5|15591.5|15592.7|15590.7|15593.7|15591.7|15590.7|15588.7|63
1631183510000|2021-09-09 10:31:50|15592.8|15590.8|15592.4|15590.4|15592.8|15590.8|15591.4|15589.4|37
1631183520000|2021-09-09 10:32:00|15592.2|15590.2|15590.9|15588.9|15592.4|15590.4|15590.9|15588.9|10
1631183530000|2021-09-09 10:32:10|15591.2|15589.2|15590.4|15588.4|15591.5|15589.5|15590.4|15588.4|11
1631183540000|2021-09-09 10:32:20|15590.3|15588.3|15589.9|15587.9|15590.3|15588.3|15589.7|15587.7|19
1631183550000|2021-09-09 10:32:30|15589.8|15587.8|15590.2|15588.2|15590.2|15588.2|15589.7|15587.7|19
1631183560000|2021-09-09 10:32:40|15590.4|15588.4|15589.9|15587.9|15590.4|15588.4|15589.9|15587.9|1
1631183570000|2021-09-09 10:32:50|15590|15588|15589.9|15587.9|15590.2|15588.2|15589.4|15587.4|10
1631183580000|2021-09-09 10:33:00|15590|15588|15589.9|15587.9|15590.5|15588.5|15589.9|15587.9|5
1631183590000|2021-09-09 10:33:10|15590|15588|15590.2|15588.2|15590.2|15588.2|15589.8|15587.8|16
1631183600000|2021-09-09 10:33:20|15590.3|15588.3|15588.7|15586.7|15591|15589|15588.7|15586.7|27
1631183610000|2021-09-09 10:33:30|15588.9|15586.9|15589.9|15587.9|15589.9|15587.9|15588.8|15586.8|7
1631183620000|2021-09-09 10:33:40|15589.4|15587.4|15588.7|15586.7|15589.4|15587.4|15588.7|15586.7|4
1631183630000|2021-09-09 10:33:50|15588.8|15586.8|15588|15586|15588.8|15586.8|15587.9|15585.9|10
1631183640000|2021-09-09 10:34:00|15587.9|15585.9|15588.4|15586.4|15589|15587|15587.9|15585.9|4
1631183650000|2021-09-09 10:34:10|15588.7|15586.7|15587.9|15585.9|15588.7|15586.7|15587.8|15585.8|8
1631183660000|2021-09-09 10:34:20|15587.8|15585.8|15588.7|15586.7|15588.8|15586.8|15587.8|15585.8|4
1631183670000|2021-09-09 10:34:30|15589|15587|15589.4|15587.4|15589.4|15587.4|15589|15587|3
1631183680000|2021-09-09 10:34:40|15589.3|15587.3|15589.8|15587.8|15589.9|15587.9|15589.2|15587.2|4
1631183690000|2021-09-09 10:34:50|15589.7|15587.7|15588.9|15586.9|15589.9|15587.9|15588.8|15586.8|6
1631183700000|2021-09-09 10:35:00|15588.7|15586.7|15588|15586|15588.9|15586.9|15587.9|15585.9|9
1631183710000|2021-09-09 10:35:10|15588.2|15586.2|15589.4|15587.4|15589.5|15587.5|15587.8|15585.8|13
1631183720000|2021-09-09 10:35:20|15589.3|15587.3|15588.5|15586.5|15589.3|15587.3|15588.5|15586.5|8
1631183730000|2021-09-09 10:35:30|15588.4|15586.4|15588.5|15586.5|15588.8|15586.8|15588.4|15586.4|5
1631183740000|2021-09-09 10:35:40|15588.4|15586.4|15588.2|15586.2|15588.9|15586.9|15587.9|15585.9|6
1631183750000|2021-09-09 10:35:50|15588|15586|15588.3|15586.3|15588.3|15586.3|15587.9|15585.9|2
1631183760000|2021-09-09 10:36:00|15588.4|15586.4|15587.2|15585.2|15588.5|15586.5|15587|15585|13
1631183770000|2021-09-09 10:36:10|15587.5|15585.5|15586.7|15584.7|15588.2|15586.2|15586.7|15584.7|12
1631183780000|2021-09-09 10:36:20|15586.8|15584.8|15587|15585|15587.2|15585.2|15586.7|15584.7|11
1631183790000|2021-09-09 10:36:30|15587.2|15585.2|15587.8|15585.8|15587.8|15585.8|15587|15585|2
1631183800000|2021-09-09 10:36:40|15587.4|15585.4|15586.9|15584.9|15587.7|15585.7|15586.9|15584.9|3
1631183810000|2021-09-09 10:36:50|15587|15585|15587|15585|15587.4|15585.4|15586.7|15584.7|15
1631183820000|2021-09-09 10:37:00|15586.9|15584.9|15587.4|15585.4|15587.5|15585.5|15586.7|15584.7|19
1631183830000|2021-09-09 10:37:10|15587.5|15585.5|15587.5|15585.5|15587.9|15585.9|15587.4|15585.4|2
1631183840000|2021-09-09 10:37:20|15587.7|15585.7|15587.7|15585.7|15587.9|15585.9|15587.7|15585.7|1
1631183850000|2021-09-09 10:37:30|15587.8|15585.8|15588.2|15586.2|15588.5|15586.5|15587.8|15585.8|6
1631183860000|2021-09-09 10:37:40|15588.4|15586.4|15588|15586|15588.4|15586.4|15587.9|15585.9|2
1631183870000|2021-09-09 10:37:50|15587.9|15585.9|15588.2|15586.2|15588.2|15586.2|15587.7|15585.7|2
1631183880000|2021-09-09 10:38:00|15587.9|15585.9|15587.9|15585.9|15588.2|15586.2|15587.5|15585.5|3
1631183890000|2021-09-09 10:38:10|15588|15586|15589.3|15587.3|15589.4|15587.4|15587.9|15585.9|6
1631183900000|2021-09-09 10:38:20|15589.4|15587.4|15589.9|15587.9|15589.9|15587.9|15588.9|15586.9|6
1631183910000|2021-09-09 10:38:30|15589.8|15587.8|15588.7|15586.7|15589.8|15587.8|15588.7|15586.7|5
1631183920000|2021-09-09 10:38:40|15588.8|15586.8|15587.8|15585.8|15589.4|15587.4|15587.8|15585.8|8
1631183930000|2021-09-09 10:38:50|15587.7|15585.7|15586.8|15584.8|15587.7|15585.7|15586.8|15584.8|23
1631183940000|2021-09-09 10:39:00|15586.7|15584.7|15587.9|15585.9|15588|15586|15586.7|15584.7|10
1631183950000|2021-09-09 10:39:10|15587.7|15585.7|15587.8|15585.8|15587.9|15585.9|15587.7|15585.7|4
1631183960000|2021-09-09 10:39:20|15587.7|15585.7|15589|15587|15589.2|15587.2|15587.5|15585.5|5
1631183970000|2021-09-09 10:39:30|15588.9|15586.9|15588.9|15586.9|15589.2|15587.2|15588.5|15586.5|0
1631183980000|2021-09-09 10:39:40|15589|15587|15589.9|15587.9|15590.2|15588.2|15588.9|15586.9|13
1631183990000|2021-09-09 10:39:50|15590|15588|15589.8|15587.8|15590|15588|15589.4|15587.4|4
1631184000000|2021-09-09 10:40:00|15589.9|15587.9|15590.7|15588.7|15591.2|15589.2|15589.7|15587.7|12
1631184010000|2021-09-09 10:40:10|15590.8|15588.8|15590.4|15588.4|15591|15589|15590.4|15588.4|2
1631184020000|2021-09-09 10:40:20|15590.5|15588.5|15590.4|15588.4|15590.7|15588.7|15590.4|15588.4|2
1631184030000|2021-09-09 10:40:30|15589.9|15587.9|15590.4|15588.4|15590.4|15588.4|15589.9|15587.9|2
1631184040000|2021-09-09 10:40:40|15590.3|15588.3|15589.7|15587.7|15590.3|15588.3|15589.7|15587.7|0
1631184050000|2021-09-09 10:40:50|15589.4|15587.4|15589.3|15587.3|15589.4|15587.4|15589.2|15587.2|3
1631184060000|2021-09-09 10:41:00|15589.4|15587.4|15589.8|15587.8|15589.8|15587.8|15589.4|15587.4|1
1631184070000|2021-09-09 10:41:10|15589.7|15587.7|15589.7|15587.7|15589.8|15587.8|15589.7|15587.7|0
1631184080000|2021-09-09 10:41:20|15589.8|15587.8|15591.2|15589.2|15591.7|15589.7|15589.8|15587.8|6
1631184090000|2021-09-09 10:41:30|15590.9|15588.9|15590.7|15588.7|15590.9|15588.9|15590.4|15588.4|2
1631184100000|2021-09-09 10:41:40|15590.8|15588.8|15591.2|15589.2|15591.3|15589.3|15590.7|15588.7|3
1631184110000|2021-09-09 10:41:50|15591.3|15589.3|15591.3|15589.3|15591.4|15589.4|15591.2|15589.2|0
1631184120000|2021-09-09 10:42:00|15591.2|15589.2|15591.4|15589.4|15591.5|15589.5|15591.2|15589.2|1
1631184130000|2021-09-09 10:42:10|15591.5|15589.5|15592|15590|15592.9|15590.9|15591.5|15589.5|10
1631184140000|2021-09-09 10:42:20|15591.5|15589.5|15591|15589|15591.7|15589.7|15590.7|15588.7|20
1631184150000|2021-09-09 10:42:30|15590.9|15588.9|15590.9|15588.9|15590.9|15588.9|15590.8|15588.8|4
1631184160000|2021-09-09 10:42:40|15591.2|15589.2|15591.4|15589.4|15591.7|15589.7|15591.2|15589.2|5
1631184170000|2021-09-09 10:42:50|15591.5|15589.5|15592.2|15590.2|15592.4|15590.4|15591.5|15589.5|8
1631184180000|2021-09-09 10:43:00|15592|15590|15592|15590|15592.3|15590.3|15592|15590|4
1631184190000|2021-09-09 10:43:10|15591.9|15589.9|15592.4|15590.4|15592.5|15590.5|15591.7|15589.7|8
1631184200000|2021-09-09 10:43:20|15592.7|15590.7|15592.2|15590.2|15592.7|15590.7|15592|15590|5
1631184210000|2021-09-09 10:43:30|15592|15590|15592.3|15590.3|15592.5|15590.5|15591.9|15589.9|10
1631184220000|2021-09-09 10:43:40|15592.4|15590.4|15592.7|15590.7|15592.8|15590.8|15592.4|15590.4|5
1631184230000|2021-09-09 10:43:50|15592.5|15590.5|15592.3|15590.3|15592.7|15590.7|15591.8|15589.8|17
1631184240000|2021-09-09 10:44:00|15592.5|15590.5|15592.8|15590.8|15592.8|15590.8|15592.5|15590.5|10
1631184250000|2021-09-09 10:44:10|15592.7|15590.7|15592.2|15590.2|15592.7|15590.7|15591.9|15589.9|4
1631184260000|2021-09-09 10:44:20|15592|15590|15592.4|15590.4|15592.4|15590.4|15592|15590|5
1631184270000|2021-09-09 10:44:30|15592.5|15590.5|15589.9|15587.9|15592.7|15590.7|15589.9|15587.9|42
1631184280000|2021-09-09 10:44:40|15589.8|15587.8|15589.9|15587.9|15590.4|15588.4|15589.8|15587.8|5
1631184290000|2021-09-09 10:44:50|15589.7|15587.7|15590.7|15588.7|15590.7|15588.7|15589.7|15587.7|4
1631184300000|2021-09-09 10:45:00|15590.5|15588.5|15590.8|15588.8|15591.5|15589.5|15590.5|15588.5|16
1631184310000|2021-09-09 10:45:10|15590.7|15588.7|15588.7|15586.7|15590.7|15588.7|15588.3|15586.3|31
1631184320000|2021-09-09 10:45:20|15588.4|15586.4|15588.3|15586.3|15588.9|15586.9|15587.9|15585.9|25
1631184330000|2021-09-09 10:45:30|15588.2|15586.2|15587.7|15585.7|15588.4|15586.4|15587.3|15585.3|21
1631184340000|2021-09-09 10:45:40|15587.5|15585.5|15587.7|15585.7|15587.9|15585.9|15587.2|15585.2|8
1631184350000|2021-09-09 10:45:50|15587.8|15585.8|15587.4|15585.4|15588|15586|15587.4|15585.4|3
1631184360000|2021-09-09 10:46:00|15587.5|15585.5|15586.9|15584.9|15587.7|15585.7|15586.9|15584.9|6
1631184370000|2021-09-09 10:46:10|15586.8|15584.8|15586.4|15584.4|15587|15585|15586.4|15584.4|13
1631184380000|2021-09-09 10:46:20|15586.5|15584.5|15586.4|15584.4|15586.7|15584.7|15586.3|15584.3|4
1631184390000|2021-09-09 10:46:30|15586.5|15584.5|15587|15585|15587.2|15585.2|15586.3|15584.3|10
1631184400000|2021-09-09 10:46:40|15587.2|15585.2|15587|15585|15587.5|15585.5|15586.9|15584.9|7
1631184410000|2021-09-09 10:46:50|15587.2|15585.2|15587.7|15585.7|15587.7|15585.7|15587|15585|9
1631184420000|2021-09-09 10:47:00|15587.8|15585.8|15587.9|15585.9|15588.4|15586.4|15587|15585|17
1631184430000|2021-09-09 10:47:10|15587.8|15585.8|15587.8|15585.8|15587.9|15585.9|15587.4|15585.4|3
1631184440000|2021-09-09 10:47:20|15587.7|15585.7|15587.7|15585.7|15588|15586|15587.4|15585.4|3
1631184450000|2021-09-09 10:47:30|15587.8|15585.8|15589.4|15587.4|15589.4|15587.4|15587.5|15585.5|18
1631184460000|2021-09-09 10:47:40|15589.3|15587.3|15590.7|15588.7|15590.7|15588.7|15588.9|15586.9|30
1631184470000|2021-09-09 10:47:50|15590.5|15588.5|15590.2|15588.2|15590.7|15588.7|15589.9|15587.9|7
1631184480000|2021-09-09 10:48:00|15590.3|15588.3|15590.9|15588.9|15590.9|15588.9|15589.9|15587.9|27
1631184490000|2021-09-09 10:48:10|15591|15589|15591.2|15589.2|15591.3|15589.3|15590.4|15588.4|10
1631184500000|2021-09-09 10:48:20|15591.4|15589.4|15591.4|15589.4|15591.5|15589.5|15591.2|15589.2|5
1631184510000|2021-09-09 10:48:30|15591.3|15589.3|15590.7|15588.7|15591.4|15589.4|15590.7|15588.7|28
1631184520000|2021-09-09 10:48:40|15590.8|15588.8|15590.7|15588.7|15591.2|15589.2|15590.7|15588.7|1
1631184530000|2021-09-09 10:48:50|15590.5|15588.5|15591.4|15589.4|15591.4|15589.4|15590.3|15588.3|6
1631184540000|2021-09-09 10:49:00|15591.5|15589.5|15590.7|15588.7|15591.7|15589.7|15590|15588|13
1631184550000|2021-09-09 10:49:10|15590.5|15588.5|15590.3|15588.3|15590.7|15588.7|15590.3|15588.3|3
1631184560000|2021-09-09 10:49:20|15590.2|15588.2|15591.3|15589.3|15591.4|15589.4|15590.2|15588.2|2
1631184570000|2021-09-09 10:49:30|15591.2|15589.2|15591.3|15589.3|15591.4|15589.4|15590.9|15588.9|2
1631184580000|2021-09-09 10:49:40|15591.4|15589.4|15591.2|15589.2|15591.5|15589.5|15591.2|15589.2|2
1631184590000|2021-09-09 10:49:50|15591.4|15589.4|15591.4|15589.4|15591.7|15589.7|15591.3|15589.3|3
1631184600000|2021-09-09 10:50:00|15591.5|15589.5|15591.4|15589.4|15591.8|15589.8|15591.2|15589.2|2
1631184610000|2021-09-09 10:50:10|15591.5|15589.5|15591.7|15589.7|15591.7|15589.7|15591.4|15589.4|4
1631184620000|2021-09-09 10:50:20|15591.5|15589.5|15591.3|15589.3|15591.5|15589.5|15591.2|15589.2|4
1631184630000|2021-09-09 10:50:30|15591.2|15589.2|15590.2|15588.2|15591.2|15589.2|15590.2|15588.2|5
1631184640000|2021-09-09 10:50:40|15590|15588|15588.9|15586.9|15590.7|15588.7|15588.9|15586.9|5
1631184650000|2021-09-09 10:50:50|15589|15587|15589.7|15587.7|15589.7|15587.7|15588.9|15586.9|5
1631184660000|2021-09-09 10:51:00|15589.5|15587.5|15589.4|15587.4|15589.8|15587.8|15589.2|15587.2|16
1631184670000|2021-09-09 10:51:10|15589.3|15587.3|15588.9|15586.9|15589.4|15587.4|15588.9|15586.9|4
1631184680000|2021-09-09 10:51:20|15588.8|15586.8|15588.9|15586.9|15589|15587|15588.8|15586.8|0
1631184690000|2021-09-09 10:51:30|15589|15587|15588.4|15586.4|15589|15587|15588.4|15586.4|5
1631184700000|2021-09-09 10:51:40|15588.5|15586.5|15588.9|15586.9|15589|15587|15588.5|15586.5|0
1631184710000|2021-09-09 10:51:50|15588.8|15586.8|15588.7|15586.7|15589.2|15587.2|15588.3|15586.3|5
1631184720000|2021-09-09 10:52:00|15588.5|15586.5|15587.2|15585.2|15588.7|15586.7|15587|15585|62
1631184730000|2021-09-09 10:52:10|15587.3|15585.3|15587.4|15585.4|15587.7|15585.7|15587.3|15585.3|8
1631184740000|2021-09-09 10:52:20|15587.5|15585.5|15587.7|15585.7|15588.4|15586.4|15587.4|15585.4|11
1631184750000|2021-09-09 10:52:30|15587.5|15585.5|15587.2|15585.2|15587.5|15585.5|15586.3|15584.3|21
1631184760000|2021-09-09 10:52:40|15587.3|15585.3|15586.9|15584.9|15587.4|15585.4|15586.9|15584.9|3
1631184770000|2021-09-09 10:52:50|15587|15585|15586.9|15584.9|15587.2|15585.2|15586.7|15584.7|4
1631184780000|2021-09-09 10:53:00|15587|15585|15587.4|15585.4|15587.4|15585.4|15587|15585|3
1631184790000|2021-09-09 10:53:10|15587.5|15585.5|15587.4|15585.4|15587.7|15585.7|15587.4|15585.4|2
1631184800000|2021-09-09 10:53:20|15587.3|15585.3|15587.2|15585.2|15587.5|15585.5|15587.2|15585.2|7
1631184810000|2021-09-09 10:53:30|15587.4|15585.4|15587.2|15585.2|15587.5|15585.5|15587|15585|3
1631184820000|2021-09-09 10:53:40|15587.3|15585.3|15587.4|15585.4|15587.4|15585.4|15587.3|15585.3|3
1631184830000|2021-09-09 10:53:50|15587.3|15585.3|15588.2|15586.2|15588.2|15586.2|15587.3|15585.3|21
1631184840000|2021-09-09 10:54:00|15588|15586|15588|15586|15588.3|15586.3|15587.9|15585.9|3
1631184850000|2021-09-09 10:54:10|15587.9|15585.9|15588.7|15586.7|15588.7|15586.7|15587.9|15585.9|3
1631184860000|2021-09-09 10:54:20|15588.8|15586.8|15588.7|15586.7|15589|15587|15588.7|15586.7|4
1631184870000|2021-09-09 10:54:30|15588.5|15586.5|15588.7|15586.7|15588.8|15586.8|15588.5|15586.5|1
1631184880000|2021-09-09 10:54:40|15588.8|15586.8|15589.5|15587.5|15589.9|15587.9|15588.8|15586.8|38
1631184890000|2021-09-09 10:54:50|15589.2|15587.2|15588.2|15586.2|15589.3|15587.3|15588.2|15586.2|13
1631184900000|2021-09-09 10:55:00|15588.3|15586.3|15589.4|15587.4|15589.4|15587.4|15588.3|15586.3|17
1631184910000|2021-09-09 10:55:10|15589.3|15587.3|15588.9|15586.9|15589.4|15587.4|15588.9|15586.9|3
1631184920000|2021-09-09 10:55:20|15589.2|15587.2|15589.3|15587.3|15589.4|15587.4|15588.9|15586.9|0
1631184930000|2021-09-09 10:55:30|15589.2|15587.2|15589.4|15587.4|15589.4|15587.4|15588.7|15586.7|1
1631184940000|2021-09-09 10:55:40|15589.3|15587.3|15589|15587|15589.3|15587.3|15589|15587|2
1631184950000|2021-09-09 10:55:50|15589.2|15587.2|15589.2|15587.2|15589.5|15587.5|15589|15587|4
1631184960000|2021-09-09 10:56:00|15589|15587|15589.7|15587.7|15589.7|15587.7|15588.9|15586.9|2
1631184970000|2021-09-09 10:56:10|15589.5|15587.5|15589.7|15587.7|15589.7|15587.7|15589.3|15587.3|0
1631184980000|2021-09-09 10:56:20|15589.8|15587.8|15590|15588|15590.2|15588.2|15589.5|15587.5|5
1631184990000|2021-09-09 10:56:30|15590.2|15588.2|15590.2|15588.2|15590.2|15588.2|15589.9|15587.9|0
1631185000000|2021-09-09 10:56:40|15590|15588|15589.9|15587.9|15590.2|15588.2|15589.8|15587.8|3
1631185010000|2021-09-09 10:56:50|15590.2|15588.2|15589.9|15587.9|15590.2|15588.2|15589.8|15587.8|0
1631185020000|2021-09-09 10:57:00|15589.8|15587.8|15589.7|15587.7|15589.9|15587.9|15589.7|15587.7|0
1631185030000|2021-09-09 10:57:10|15589.8|15587.8|15589.9|15587.9|15590|15588|15589.5|15587.5|1
1631185040000|2021-09-09 10:57:20|15589.8|15587.8|15590|15588|15590.3|15588.3|15589.8|15587.8|5
1631185050000|2021-09-09 10:57:30|15589.7|15587.7|15589.5|15587.5|15589.7|15587.7|15589.3|15587.3|14
1631185060000|2021-09-09 10:57:40|15589.3|15587.3|15589.2|15587.2|15589.3|15587.3|15589.2|15587.2|2
1631185070000|2021-09-09 10:57:50|15589.3|15587.3|15589.2|15587.2|15589.3|15587.3|15589.2|15587.2|0
1631185080000|2021-09-09 10:58:00|15589.3|15587.3|15589.3|15587.3|15589.4|15587.4|15589|15587|2
1631185090000|2021-09-09 10:58:10|15589.4|15587.4|15589.9|15587.9|15589.9|15587.9|15589.2|15587.2|6
1631185100000|2021-09-09 10:58:20|15589.7|15587.7|15589.7|15587.7|15589.8|15587.8|15589.2|15587.2|8
1631185110000|2021-09-09 10:58:30|15589.5|15587.5|15589.9|15587.9|15590.5|15588.5|15589.5|15587.5|11
1631185120000|2021-09-09 10:58:40|15590.2|15588.2|15589.4|15587.4|15590.2|15588.2|15589.4|15587.4|24
1631185130000|2021-09-09 10:58:50|15589.3|15587.3|15589.3|15587.3|15589.3|15587.3|15589.2|15587.2|5
1631185140000|2021-09-09 10:59:00|15589.2|15587.2|15588.7|15586.7|15589.3|15587.3|15588.2|15586.2|6
1631185150000|2021-09-09 10:59:10|15588.8|15586.8|15588.7|15586.7|15588.9|15586.9|15588.7|15586.7|0
1631185160000|2021-09-09 10:59:20|15588.5|15586.5|15588.9|15586.9|15589.2|15587.2|15588.5|15586.5|1
1631185170000|2021-09-09 10:59:30|15588.8|15586.8|15588.7|15586.7|15588.9|15586.9|15588.5|15586.5|0
1631185180000|2021-09-09 10:59:40|15588.5|15586.5|15588.9|15586.9|15588.9|15586.9|15588.4|15586.4|6
1631185190000|2021-09-09 10:59:50|15588.8|15586.8|15588.7|15586.7|15588.9|15586.9|15588.7|15586.7|1
1631185200000|2021-09-09 11:00:00|15588.9|15586.9|15588.7|15586.7|15589.7|15587.7|15588.4|15586.4|27
1631185210000|2021-09-09 11:00:10|15588.5|15586.5|15589.7|15587.7|15589.8|15587.8|15588.5|15586.5|12
1631185220000|2021-09-09 11:00:20|15589.8|15587.8|15590.7|15588.7|15590.9|15588.9|15589.5|15587.5|49
1631185230000|2021-09-09 11:00:30|15590.9|15588.9|15591.2|15589.2|15591.3|15589.3|15590.7|15588.7|18
1631185240000|2021-09-09 11:00:40|15591|15589|15591|15589|15591.2|15589.2|15590.9|15588.9|4
1631185250000|2021-09-09 11:00:50|15590.9|15588.9|15591|15589|15591.2|15589.2|15590.8|15588.8|4
1631185260000|2021-09-09 11:01:00|15591.4|15589.4|15592.3|15590.3|15592.7|15590.7|15591.3|15589.3|26
1631185270000|2021-09-09 11:01:10|15592.4|15590.4|15591.8|15589.8|15592.4|15590.4|15591.7|15589.7|5
1631185280000|2021-09-09 11:01:20|15591.9|15589.9|15591.8|15589.8|15592.2|15590.2|15591.5|15589.5|9
1631185290000|2021-09-09 11:01:30|15591.9|15589.9|15591.9|15589.9|15592|15590|15591.2|15589.2|6
1631185300000|2021-09-09 11:01:40|15592|15590|15592.7|15590.7|15592.8|15590.8|15591.9|15589.9|13
1631185310000|2021-09-09 11:01:50|15592.9|15590.9|15592.4|15590.4|15592.9|15590.9|15592.4|15590.4|12
1631185320000|2021-09-09 11:02:00|15592.3|15590.3|15591.4|15589.4|15592.5|15590.5|15591.3|15589.3|8
1631185330000|2021-09-09 11:02:10|15591.3|15589.3|15591.9|15589.9|15591.9|15589.9|15590.9|15588.9|10
1631185340000|2021-09-09 11:02:20|15591.8|15589.8|15591.9|15589.9|15592.2|15590.2|15591.8|15589.8|1
1631185350000|2021-09-09 11:02:30|15591.7|15589.7|15591.2|15589.2|15591.9|15589.9|15590.9|15588.9|4
1631185360000|2021-09-09 11:02:40|15591|15589|15590.4|15588.4|15591|15589|15590.4|15588.4|14
1631185370000|2021-09-09 11:02:50|15590.3|15588.3|15589.9|15587.9|15590.3|15588.3|15589.7|15587.7|0
1631185380000|2021-09-09 11:03:00|15589.8|15587.8|15589.7|15587.7|15590.3|15588.3|15589.5|15587.5|10
1631185390000|2021-09-09 11:03:10|15589.9|15587.9|15589.9|15587.9|15589.9|15587.9|15589.7|15587.7|2
1631185400000|2021-09-09 11:03:20|15589.7|15587.7|15589.9|15587.9|15590.2|15588.2|15589.7|15587.7|3
1631185410000|2021-09-09 11:03:30|15590|15588|15590.5|15588.5|15591|15589|15589.9|15587.9|3
1631185420000|2021-09-09 11:03:40|15590.4|15588.4|15590.2|15588.2|15590.7|15588.7|15590.2|15588.2|4
1631185430000|2021-09-09 11:03:50|15590.3|15588.3|15590.2|15588.2|15590.5|15588.5|15590.2|15588.2|6
1631185440000|2021-09-09 11:04:00|15590|15588|15590.2|15588.2|15590.3|15588.3|15589.9|15587.9|2
1631185450000|2021-09-09 11:04:10|15589.9|15587.9|15589.9|15587.9|15589.9|15587.9|15589.5|15587.5|3
1631185460000|2021-09-09 11:04:20|15590.2|15588.2|15589.9|15587.9|15590.2|15588.2|15589.9|15587.9|0
1631185470000|2021-09-09 11:04:30|15590|15588|15591.7|15589.7|15591.9|15589.9|15590|15588|9
1631185480000|2021-09-09 11:04:40|15591.8|15589.8|15592.2|15590.2|15592.3|15590.3|15591.7|15589.7|7
1631185490000|2021-09-09 11:04:50|15592|15590|15592|15590|15592|15590|15591.7|15589.7|6
1631185500000|2021-09-09 11:05:00|15591.9|15589.9|15592|15590|15592.4|15590.4|15591.9|15589.9|8
1631185510000|2021-09-09 11:05:10|15591.9|15589.9|15591.7|15589.7|15591.9|15589.9|15591.4|15589.4|12
1631185520000|2021-09-09 11:05:20|15591.5|15589.5|15592|15590|15592|15590|15591.5|15589.5|3
1631185530000|2021-09-09 11:05:30|15592.2|15590.2|15591.7|15589.7|15592.2|15590.2|15591.7|15589.7|7
1631185540000|2021-09-09 11:05:40|15591.8|15589.8|15591.9|15589.9|15592|15590|15591.4|15589.4|5
1631185550000|2021-09-09 11:05:50|15592|15590|15592.9|15590.9|15593.3|15591.3|15592|15590|13
1631185560000|2021-09-09 11:06:00|15592.8|15590.8|15591.7|15589.7|15592.8|15590.8|15591.7|15589.7|6
1631185570000|2021-09-09 11:06:10|15591.8|15589.8|15592|15590|15592|15590|15591.4|15589.4|4
1631185580000|2021-09-09 11:06:20|15592.2|15590.2|15592.5|15590.5|15592.5|15590.5|15592.2|15590.2|0
1631185590000|2021-09-09 11:06:30|15592.4|15590.4|15592.4|15590.4|15592.4|15590.4|15592|15590|6
1631185600000|2021-09-09 11:06:40|15592.5|15590.5|15594.2|15592.2|15594.5|15592.5|15592.5|15590.5|52
1631185610000|2021-09-09 11:06:50|15594.3|15592.3|15594.2|15592.2|15594.3|15592.3|15593.7|15591.7|12
1631185620000|2021-09-09 11:07:00|15594.3|15592.3|15595.5|15593.5|15595.5|15593.5|15594.2|15592.2|31
1631185630000|2021-09-09 11:07:10|15595.4|15593.4|15595.2|15593.2|15595.5|15593.5|15595|15593|10
1631185640000|2021-09-09 11:07:20|15595|15593|15593.7|15591.7|15595|15593|15593.4|15591.4|32
1631185650000|2021-09-09 11:07:30|15593.4|15591.4|15593.2|15591.2|15593.5|15591.5|15593|15591|9
1631185660000|2021-09-09 11:07:40|15593.3|15591.3|15592.2|15590.2|15593.3|15591.3|15591.8|15589.8|22
1631185670000|2021-09-09 11:07:50|15592|15590|15592.2|15590.2|15592.2|15590.2|15591.8|15589.8|15
1631185680000|2021-09-09 11:08:00|15591.9|15589.9|15593.9|15591.9|15593.9|15591.9|15591.9|15589.9|6
1631185690000|2021-09-09 11:08:10|15593.8|15591.8|15593.7|15591.7|15593.9|15591.9|15593.4|15591.4|9
1631185700000|2021-09-09 11:08:20|15593.9|15591.9|15593.7|15591.7|15593.9|15591.9|15593.7|15591.7|36
1631185710000|2021-09-09 11:08:30|15593.5|15591.5|15593.7|15591.7|15593.7|15591.7|15593.2|15591.2|2
1631185720000|2021-09-09 11:08:40|15593.5|15591.5|15592.4|15590.4|15593.5|15591.5|15592.3|15590.3|6
1631185730000|2021-09-09 11:08:50|15592.3|15590.3|15592.2|15590.2|15592.4|15590.4|15592.2|15590.2|2
1631185740000|2021-09-09 11:09:00|15592.4|15590.4|15591.7|15589.7|15592.4|15590.4|15591.4|15589.4|5
1631185750000|2021-09-09 11:09:10|15591.5|15589.5|15591.4|15589.4|15591.7|15589.7|15591.3|15589.3|4
1631185760000|2021-09-09 11:09:20|15591.5|15589.5|15591.2|15589.2|15591.7|15589.7|15591|15589|9
1631185770000|2021-09-09 11:09:30|15590.9|15588.9|15590.7|15588.7|15590.9|15588.9|15590.4|15588.4|1
1631185780000|2021-09-09 11:09:40|15590.8|15588.8|15590.4|15588.4|15590.8|15588.8|15590.4|15588.4|3
1631185790000|2021-09-09 11:09:50|15590.5|15588.5|15590.5|15588.5|15590.7|15588.7|15590.4|15588.4|9
1631185800000|2021-09-09 11:10:00|15590.7|15588.7|15590.7|15588.7|15590.8|15588.8|15590.4|15588.4|11
1631185810000|2021-09-09 11:10:10|15590.5|15588.5|15590.4|15588.4|15590.5|15588.5|15590.3|15588.3|4
1631185820000|2021-09-09 11:10:20|15590.5|15588.5|15589.2|15587.2|15590.5|15588.5|15589|15587|36
1631185830000|2021-09-09 11:10:30|15589|15587|15591.2|15589.2|15591.2|15589.2|15589|15587|14
1631185840000|2021-09-09 11:10:40|15591.3|15589.3|15591.2|15589.2|15591.8|15589.8|15591.2|15589.2|7
1631185850000|2021-09-09 11:10:50|15591|15589|15590.7|15588.7|15591.2|15589.2|15590.4|15588.4|6
1631185860000|2021-09-09 11:11:00|15590.5|15588.5|15590.4|15588.4|15590.7|15588.7|15590.2|15588.2|4
1631185870000|2021-09-09 11:11:10|15590.5|15588.5|15591.2|15589.2|15591.2|15589.2|15590.5|15588.5|6
1631185880000|2021-09-09 11:11:20|15591|15589|15590.9|15588.9|15591.3|15589.3|15590.7|15588.7|0
1631185890000|2021-09-09 11:11:30|15590.8|15588.8|15590.7|15588.7|15590.9|15588.9|15590.7|15588.7|1
1631185900000|2021-09-09 11:11:40|15590.5|15588.5|15590.5|15588.5|15590.5|15588.5|15590.5|15588.5|0
1631185910000|2021-09-09 11:11:50|15590.8|15588.8|15590.9|15588.9|15590.9|15588.9|15590.5|15588.5|5
1631185920000|2021-09-09 11:12:00|15590.8|15588.8|15589.4|15587.4|15590.9|15588.9|15589.4|15587.4|9
1631185930000|2021-09-09 11:12:10|15589.5|15587.5|15589.4|15587.4|15589.5|15587.5|15589.4|15587.4|2
1631185940000|2021-09-09 11:12:20|15589.2|15587.2|15589.4|15587.4|15589.4|15587.4|15588.9|15586.9|7
1631185950000|2021-09-09 11:12:30|15589.3|15587.3|15589.4|15587.4|15589.4|15587.4|15588.7|15586.7|23
1631185960000|2021-09-09 11:12:40|15589.3|15587.3|15589.3|15587.3|15589.4|15587.4|15588.9|15586.9|2
1631185970000|2021-09-09 11:12:50|15589|15587|15589.2|15587.2|15589.2|15587.2|15588.9|15586.9|1
1631185980000|2021-09-09 11:13:00|15589.3|15587.3|15589.2|15587.2|15589.5|15587.5|15589.2|15587.2|5
1631185990000|2021-09-09 11:13:10|15589|15587|15588.9|15586.9|15589.2|15587.2|15588.8|15586.8|1
1631186000000|2021-09-09 11:13:20|15589.2|15587.2|15589.2|15587.2|15589.5|15587.5|15588.8|15586.8|4
1631186010000|2021-09-09 11:13:30|15589.3|15587.3|15589.7|15587.7|15589.8|15587.8|15589.2|15587.2|3
1631186020000|2021-09-09 11:13:40|15589.5|15587.5|15588.4|15586.4|15589.8|15587.8|15588.4|15586.4|35
1631186030000|2021-09-09 11:13:50|15588.3|15586.3|15588.3|15586.3|15589|15587|15588.2|15586.2|29
1631186040000|2021-09-09 11:14:00|15588.7|15586.7|15588.3|15586.3|15589|15587|15588.3|15586.3|9
1631186050000|2021-09-09 11:14:10|15588|15586|15587.7|15585.7|15588|15586|15587.4|15585.4|11
1631186060000|2021-09-09 11:14:20|15587.8|15585.8|15587.4|15585.4|15587.9|15585.9|15587.3|15585.3|3
1631186070000|2021-09-09 11:14:30|15587.5|15585.5|15586.9|15584.9|15587.7|15585.7|15586.9|15584.9|12
1631186080000|2021-09-09 11:14:40|15586.8|15584.8|15586.4|15584.4|15586.9|15584.9|15586.4|15584.4|33
1631186090000|2021-09-09 11:14:50|15586.7|15584.7|15586.4|15584.4|15586.7|15584.7|15586.3|15584.3|6
1631186100000|2021-09-09 11:15:00|15586.3|15584.3|15586.2|15584.2|15586.4|15584.4|15585.9|15583.9|22
1631186110000|2021-09-09 11:15:10|15586.4|15584.4|15586.4|15584.4|15586.9|15584.9|15586|15584|10
1631186120000|2021-09-09 11:15:20|15586.5|15584.5|15587.9|15585.9|15588.2|15586.2|15586.4|15584.4|56
1631186130000|2021-09-09 11:15:30|15588|15586|15588.2|15586.2|15588.3|15586.3|15587.9|15585.9|3
1631186140000|2021-09-09 11:15:40|15588.3|15586.3|15587.9|15585.9|15588.4|15586.4|15587.9|15585.9|12
1631186150000|2021-09-09 11:15:50|15587.8|15585.8|15587.2|15585.2|15587.8|15585.8|15587.2|15585.2|18
1631186160000|2021-09-09 11:16:00|15587.3|15585.3|15587.9|15585.9|15588|15586|15587.3|15585.3|11
1631186170000|2021-09-09 11:16:10|15587.8|15585.8|15587.7|15585.7|15587.9|15585.9|15587.7|15585.7|0
1631186180000|2021-09-09 11:16:20|15587.8|15585.8|15588.8|15586.8|15589|15587|15587.5|15585.5|20
1631186190000|2021-09-09 11:16:30|15589.2|15587.2|15589.4|15587.4|15589.9|15587.9|15589.2|15587.2|23
1631186200000|2021-09-09 11:16:40|15589.2|15587.2|15589.2|15587.2|15589.3|15587.3|15589.2|15587.2|1
1631186210000|2021-09-09 11:16:50|15588.9|15586.9|15588.2|15586.2|15588.9|15586.9|15587.9|15585.9|1
1631186220000|2021-09-09 11:17:00|15588.3|15586.3|15588.7|15586.7|15588.7|15586.7|15587.9|15585.9|7
1631186230000|2021-09-09 11:17:10|15588.5|15586.5|15589.2|15587.2|15589.2|15587.2|15588.4|15586.4|0
1631186240000|2021-09-09 11:17:20|15588.4|15586.4|15587.5|15585.5|15588.4|15586.4|15587.5|15585.5|11
1631186250000|2021-09-09 11:17:30|15587.7|15585.7|15587.2|15585.2|15587.7|15585.7|15587.2|15585.2|5
1631186260000|2021-09-09 11:17:40|15587|15585|15587.2|15585.2|15587.2|15585.2|15586.8|15584.8|5
1631186270000|2021-09-09 11:17:50|15587.4|15585.4|15587.3|15585.3|15587.4|15585.4|15587.3|15585.3|8
1631186280000|2021-09-09 11:18:00|15587.2|15585.2|15587.2|15585.2|15587.7|15585.7|15586.5|15584.5|28
1631186290000|2021-09-09 11:18:10|15587|15585|15587|15585|15587.2|15585.2|15586.7|15584.7|11
1631186300000|2021-09-09 11:18:20|15586.9|15584.9|15586.9|15584.9|15586.9|15584.9|15586.7|15584.7|0
1631186310000|2021-09-09 11:18:30|15587.2|15585.2|15587.7|15585.7|15588|15586|15587|15585|16
1631186320000|2021-09-09 11:18:40|15587.4|15585.4|15587.3|15585.3|15587.5|15585.5|15587|15585|15
1631186330000|2021-09-09 11:18:50|15587.2|15585.2|15586.8|15584.8|15587.4|15585.4|15586.8|15584.8|8
1631186340000|2021-09-09 11:19:00|15586.7|15584.7|15585.4|15583.4|15586.7|15584.7|15585.2|15583.2|30
1631186350000|2021-09-09 11:19:10|15585.3|15583.3|15585.2|15583.2|15585.3|15583.3|15584.8|15582.8|9
1631186360000|2021-09-09 11:19:20|15585.3|15583.3|15585.7|15583.7|15585.7|15583.7|15584.8|15582.8|10
1631186370000|2021-09-09 11:19:30|15585.5|15583.5|15585.7|15583.7|15585.7|15583.7|15585.4|15583.4|0
1631186380000|2021-09-09 11:19:40|15585.5|15583.5|15585.9|15583.9|15585.9|15583.9|15584.8|15582.8|17
1631186390000|2021-09-09 11:19:50|15586|15584|15585.7|15583.7|15586|15584|15585.7|15583.7|3
1631186400000|2021-09-09 11:20:00|15585.8|15583.8|15586.2|15584.2|15586.2|15584.2|15585.5|15583.5|5
1631186410000|2021-09-09 11:20:10|15586|15584|15586.2|15584.2|15586.2|15584.2|15585.9|15583.9|2
1631186420000|2021-09-09 11:20:20|15586|15584|15586.2|15584.2|15586.3|15584.3|15585.9|15583.9|0
1631186430000|2021-09-09 11:20:30|15586.3|15584.3|15585.5|15583.5|15586.4|15584.4|15585.3|15583.3|11
1631186440000|2021-09-09 11:20:40|15585.7|15583.7|15585.3|15583.3|15586.9|15584.9|15585.2|15583.2|27
1631186450000|2021-09-09 11:20:50|15585.4|15583.4|15585.4|15583.4|15585.7|15583.7|15585.2|15583.2|5
1631186460000|2021-09-09 11:21:00|15585.7|15583.7|15585.5|15583.5|15585.8|15583.8|15585.2|15583.2|7
1631186470000|2021-09-09 11:21:10|15585.4|15583.4|15585.2|15583.2|15586.2|15584.2|15585.2|15583.2|20
1631186480000|2021-09-09 11:21:20|15585.3|15583.3|15585.2|15583.2|15585.3|15583.3|15584.9|15582.9|18
1631186490000|2021-09-09 11:21:30|15585.3|15583.3|15585.4|15583.4|15585.4|15583.4|15585.2|15583.2|9
1631186500000|2021-09-09 11:21:40|15585.3|15583.3|15585.4|15583.4|15585.4|15583.4|15585.2|15583.2|3
1631186510000|2021-09-09 11:21:50|15585.7|15583.7|15586.2|15584.2|15586.2|15584.2|15585.5|15583.5|9
1631186520000|2021-09-09 11:22:00|15586.3|15584.3|15586.9|15584.9|15587.2|15585.2|15586|15584|16
1631186530000|2021-09-09 11:22:10|15586.8|15584.8|15586.4|15584.4|15586.8|15584.8|15586.4|15584.4|5
1631186540000|2021-09-09 11:22:20|15586.5|15584.5|15587.2|15585.2|15587.2|15585.2|15586.5|15584.5|6
1631186550000|2021-09-09 11:22:30|15587|15585|15587.3|15585.3|15587.5|15585.5|15587|15585|10
1631186560000|2021-09-09 11:22:40|15587.2|15585.2|15587.4|15585.4|15587.4|15585.4|15587.2|15585.2|3
1631186570000|2021-09-09 11:22:50|15587.3|15585.3|15587.9|15585.9|15587.9|15585.9|15587.3|15585.3|19
1631186580000|2021-09-09 11:23:00|15588|15586|15587.9|15585.9|15588.2|15586.2|15587.8|15585.8|5
1631186590000|2021-09-09 11:23:10|15587.4|15585.4|15587.7|15585.7|15587.7|15585.7|15587.4|15585.4|2
1631186600000|2021-09-09 11:23:20|15587.5|15585.5|15587.9|15585.9|15587.9|15585.9|15587.2|15585.2|3
1631186610000|2021-09-09 11:23:30|15587.8|15585.8|15587.9|15585.9|15588|15586|15587.5|15585.5|4
1631186620000|2021-09-09 11:23:40|15588|15586|15587.7|15585.7|15588|15586|15587.7|15585.7|0
1631186630000|2021-09-09 11:23:50|15587.8|15585.8|15587.8|15585.8|15588|15586|15587.4|15585.4|1
1631186640000|2021-09-09 11:24:00|15587.9|15585.9|15588.4|15586.4|15588.4|15586.4|15587.9|15585.9|12
1631186650000|2021-09-09 11:24:10|15588.3|15586.3|15588.4|15586.4|15588.4|15586.4|15587.9|15585.9|5
1631186670000|2021-09-09 11:24:30|15588.3|15586.3|15588.5|15586.5|15588.8|15586.8|15588.2|15586.2|7
1631186680000|2021-09-09 11:24:40|15588.7|15586.7|15588.4|15586.4|15588.7|15586.7|15588.3|15586.3|1
1631186690000|2021-09-09 11:24:50|15588.5|15586.5|15589|15587|15589|15587|15588.4|15586.4|14
1631186700000|2021-09-09 11:25:00|15588.9|15586.9|15589.3|15587.3|15589.4|15587.4|15588.9|15586.9|14
1631186710000|2021-09-09 11:25:10|15589.4|15587.4|15589.4|15587.4|15589.7|15587.7|15589.4|15587.4|36
1631186720000|2021-09-09 11:25:20|15589.3|15587.3|15587.4|15585.4|15589.3|15587.3|15587.4|15585.4|36
1631186730000|2021-09-09 11:25:30|15587.3|15585.3|15587.7|15585.7|15587.7|15585.7|15587.3|15585.3|5
1631186740000|2021-09-09 11:25:40|15587.4|15585.4|15587.4|15585.4|15587.7|15585.7|15587.4|15585.4|5
1631186750000|2021-09-09 11:25:50|15587.5|15585.5|15588.2|15586.2|15588.3|15586.3|15587.4|15585.4|8
1631186760000|2021-09-09 11:26:00|15588|15586|15586.5|15584.5|15588.2|15586.2|15586.5|15584.5|15
1631186770000|2021-09-09 11:26:10|15586.4|15584.4|15586.4|15584.4|15586.7|15584.7|15586.3|15584.3|6
1631186780000|2021-09-09 11:26:20|15586.5|15584.5|15587.2|15585.2|15587.2|15585.2|15586.3|15584.3|2
1631186790000|2021-09-09 11:26:30|15587|15585|15586.2|15584.2|15587|15585|15586.2|15584.2|7
1631186800000|2021-09-09 11:26:40|15586|15584|15585.9|15583.9|15586.3|15584.3|15585.9|15583.9|0
1631186810000|2021-09-09 11:26:50|15586.2|15584.2|15585.4|15583.4|15586.2|15584.2|15585.4|15583.4|6
1631186820000|2021-09-09 11:27:00|15585.5|15583.5|15587.2|15585.2|15587.3|15585.3|15585.5|15583.5|8
1631186830000|2021-09-09 11:27:10|15587|15585|15586.4|15584.4|15587.2|15585.2|15586.4|15584.4|5
1631186840000|2021-09-09 11:27:20|15586.5|15584.5|15586.7|15584.7|15586.7|15584.7|15586.5|15584.5|1
1631186850000|2021-09-09 11:27:30|15586.4|15584.4|15586.7|15584.7|15586.9|15584.9|15586.4|15584.4|5
1631186860000|2021-09-09 11:27:40|15586.8|15584.8|15585.9|15583.9|15586.8|15584.8|15585.7|15583.7|6
1631186870000|2021-09-09 11:27:50|15586|15584|15585.2|15583.2|15586|15584|15585.2|15583.2|0
1631186880000|2021-09-09 11:28:00|15585.3|15583.3|15586.2|15584.2|15586.2|15584.2|15585.3|15583.3|4
1631186890000|2021-09-09 11:28:10|15586.5|15584.5|15587.2|15585.2|15587.2|15585.2|15586.5|15584.5|12
1631186900000|2021-09-09 11:28:20|15586.9|15584.9|15586.9|15584.9|15587.2|15585.2|15586.8|15584.8|9
1631186910000|2021-09-09 11:28:30|15587|15585|15587.3|15585.3|15587.4|15585.4|15587|15585|11
1631186920000|2021-09-09 11:28:40|15587.4|15585.4|15587.2|15585.2|15587.5|15585.5|15587.2|15585.2|0
1631186930000|2021-09-09 11:28:50|15587.3|15585.3|15587.4|15585.4|15587.5|15585.5|15587.2|15585.2|2
1631186940000|2021-09-09 11:29:00|15587.3|15585.3|15586.8|15584.8|15587.7|15585.7|15586.8|15584.8|4
1631186950000|2021-09-09 11:29:10|15586.9|15584.9|15586.2|15584.2|15586.9|15584.9|15585.7|15583.7|16
1631186960000|2021-09-09 11:29:20|15586|15584|15586.7|15584.7|15586.7|15584.7|15585.9|15583.9|5
1631186970000|2021-09-09 11:29:30|15587.2|15585.2|15587.7|15585.7|15587.7|15585.7|15586.9|15584.9|5
1631186980000|2021-09-09 11:29:40|15587.8|15585.8|15588.9|15586.9|15588.9|15586.9|15587.8|15585.8|17
1631186990000|2021-09-09 11:29:50|15588.8|15586.8|15588.7|15586.7|15589.2|15587.2|15588.7|15586.7|29
1631187000000|2021-09-09 11:30:00|15588.9|15586.9|15589.2|15587.2|15589.2|15587.2|15588.8|15586.8|6
1631187010000|2021-09-09 11:30:10|15589|15587|15589.8|15587.8|15590.2|15588.2|15589|15587|23
1631187020000|2021-09-09 11:30:20|15589.2|15587.2|15588.4|15586.4|15589.2|15587.2|15588.4|15586.4|26
1631187030000|2021-09-09 11:30:30|15588.3|15586.3|15589.2|15587.2|15589.4|15587.4|15588.3|15586.3|8
1631187040000|2021-09-09 11:30:40|15589.3|15587.3|15589.4|15587.4|15589.5|15587.5|15588.8|15586.8|3
1631187050000|2021-09-09 11:30:50|15589.3|15587.3|15589.4|15587.4|15589.4|15587.4|15589.2|15587.2|1
1631187060000|2021-09-09 11:31:00|15589.3|15587.3|15590.7|15588.7|15590.7|15588.7|15589.3|15587.3|13
1631187070000|2021-09-09 11:31:10|15590.5|15588.5|15590.9|15588.9|15591.2|15589.2|15590.3|15588.3|17
1631187080000|2021-09-09 11:31:20|15591|15589|15591|15589|15591.2|15589.2|15590.9|15588.9|2
1631187090000|2021-09-09 11:31:30|15590.7|15588.7|15589.8|15587.8|15590.7|15588.7|15589.4|15587.4|8
1631187100000|2021-09-09 11:31:40|15589.7|15587.7|15589.3|15587.3|15589.8|15587.8|15588.9|15586.9|8
1631187110000|2021-09-09 11:31:50|15589.2|15587.2|15591.7|15589.7|15591.8|15589.8|15589.2|15587.2|29
1631187120000|2021-09-09 11:32:00|15591.9|15589.9|15592.4|15590.4|15592.4|15590.4|15591.7|15589.7|18
1631187130000|2021-09-09 11:32:10|15592.3|15590.3|15592.5|15590.5|15592.7|15590.7|15592.2|15590.2|12
1631187140000|2021-09-09 11:32:20|15592.7|15590.7|15590.9|15588.9|15592.9|15590.9|15590.9|15588.9|32
1631187150000|2021-09-09 11:32:30|15591.4|15589.4|15591.8|15589.8|15591.9|15589.9|15591.4|15589.4|8
1631187160000|2021-09-09 11:32:40|15591.9|15589.9|15591.7|15589.7|15592.2|15590.2|15591.7|15589.7|5
1631187170000|2021-09-09 11:32:50|15591.2|15589.2|15591.7|15589.7|15591.8|15589.8|15591.2|15589.2|5
1631187180000|2021-09-09 11:33:00|15591.8|15589.8|15592.9|15590.9|15592.9|15590.9|15591.8|15589.8|33
1631187190000|2021-09-09 11:33:10|15592.8|15590.8|15592.3|15590.3|15593|15591|15592.3|15590.3|10
1631187200000|2021-09-09 11:33:20|15592.2|15590.2|15592|15590|15592.3|15590.3|15591.9|15589.9|3
1631187210000|2021-09-09 11:33:30|15591.9|15589.9|15592.2|15590.2|15592.2|15590.2|15591.7|15589.7|3
1631187220000|2021-09-09 11:33:40|15592|15590|15592.7|15590.7|15592.7|15590.7|15592|15590|12
1631187230000|2021-09-09 11:33:50|15592.8|15590.8|15591.9|15589.9|15592.9|15590.9|15591.9|15589.9|4
1631187240000|2021-09-09 11:34:00|15592|15590|15592.8|15590.8|15592.8|15590.8|15592|15590|6
1631187250000|2021-09-09 11:34:10|15592.9|15590.9|15593.4|15591.4|15593.4|15591.4|15592.7|15590.7|39
1631187260000|2021-09-09 11:34:20|15593.5|15591.5|15593.7|15591.7|15593.9|15591.9|15593.4|15591.4|6
1631187270000|2021-09-09 11:34:30|15593.4|15591.4|15594.2|15592.2|15594.3|15592.3|15593.4|15591.4|13
1631187280000|2021-09-09 11:34:40|15594.3|15592.3|15593.9|15591.9|15594.3|15592.3|15593.9|15591.9|1
1631187290000|2021-09-09 11:34:50|15593.8|15591.8|15593.9|15591.9|15593.9|15591.9|15593.4|15591.4|15
1631187300000|2021-09-09 11:35:00|15593.8|15591.8|15594.2|15592.2|15595.3|15593.3|15593.2|15591.2|86
1631187310000|2021-09-09 11:35:10|15594.3|15592.3|15594.2|15592.2|15594.4|15592.4|15594.2|15592.2|4
1631187320000|2021-09-09 11:35:20|15594.3|15592.3|15594.3|15592.3|15594.3|15592.3|15594.2|15592.2|4
1631187330000|2021-09-09 11:35:30|15594.4|15592.4|15595|15593|15595.2|15593.2|15594.4|15592.4|20
1631187340000|2021-09-09 11:35:40|15595.2|15593.2|15595.5|15593.5|15595.5|15593.5|15594.9|15592.9|27
1631187350000|2021-09-09 11:35:50|15595.4|15593.4|15594.3|15592.3|15595.4|15593.4|15594.2|15592.2|11
1631187360000|2021-09-09 11:36:00|15593.9|15591.9|15593.2|15591.2|15594.2|15592.2|15593.2|15591.2|18
1631187370000|2021-09-09 11:36:10|15593.3|15591.3|15591.7|15589.7|15593.7|15591.7|15591.7|15589.7|15
1631187380000|2021-09-09 11:36:20|15591.5|15589.5|15591.4|15589.4|15591.9|15589.9|15591.2|15589.2|30
1631187390000|2021-09-09 11:36:30|15591.3|15589.3|15591.9|15589.9|15592.2|15590.2|15591.3|15589.3|6
1631187400000|2021-09-09 11:36:40|15591.8|15589.8|15591.9|15589.9|15592.7|15590.7|15591.8|15589.8|15
1631187410000|2021-09-09 11:36:50|15592|15590|15592|15590|15592|15590|15591.7|15589.7|3
1631187420000|2021-09-09 11:37:00|15591.8|15589.8|15591.7|15589.7|15592.2|15590.2|15590.9|15588.9|19
1631187430000|2021-09-09 11:37:10|15591.2|15589.2|15591.3|15589.3|15591.9|15589.9|15590.9|15588.9|7
1631187440000|2021-09-09 11:37:20|15591.4|15589.4|15590.9|15588.9|15591.4|15589.4|15590.8|15588.8|8
1631187450000|2021-09-09 11:37:30|15591|15589|15590.7|15588.7|15591|15589|15590.2|15588.2|20
1631187460000|2021-09-09 11:37:40|15590.4|15588.4|15590.9|15588.9|15590.9|15588.9|15590.2|15588.2|15
1631187470000|2021-09-09 11:37:50|15590.8|15588.8|15590.5|15588.5|15590.9|15588.9|15590.4|15588.4|3
1631187480000|2021-09-09 11:38:00|15590.7|15588.7|15590.5|15588.5|15590.8|15588.8|15590.4|15588.4|4
1631187490000|2021-09-09 11:38:10|15590.7|15588.7|15590.7|15588.7|15590.8|15588.8|15590.2|15588.2|14
1631187500000|2021-09-09 11:38:20|15590.5|15588.5|15590.8|15588.8|15590.8|15588.8|15590.4|15588.4|1
1631187510000|2021-09-09 11:38:30|15590.7|15588.7|15590.2|15588.2|15590.8|15588.8|15590.2|15588.2|6
1631187520000|2021-09-09 11:38:40|15590|15588|15589.9|15587.9|15590.2|15588.2|15589.9|15587.9|2
1631187530000|2021-09-09 11:38:50|15589.4|15587.4|15589.4|15587.4|15589.5|15587.5|15589.4|15587.4|6
1631187540000|2021-09-09 11:39:00|15589.5|15587.5|15589.9|15587.9|15590|15588|15589.5|15587.5|9
1631187550000|2021-09-09 11:39:10|15590|15588|15590|15588|15590.2|15588.2|15590|15588|1
1631187560000|2021-09-09 11:39:20|15590.2|15588.2|15589.4|15587.4|15590.3|15588.3|15589.3|15587.3|8
1631187570000|2021-09-09 11:39:30|15589.5|15587.5|15589.4|15587.4|15589.7|15587.7|15589.3|15587.3|14
1631187580000|2021-09-09 11:39:40|15589.5|15587.5|15589|15587|15589.5|15587.5|15589|15587|10
1631187590000|2021-09-09 11:39:50|15588.5|15586.5|15588.2|15586.2|15588.5|15586.5|15588|15586|30
1631187600000|2021-09-09 11:40:00|15588|15586|15588.3|15586.3|15588.8|15586.8|15588|15586|28
1631187610000|2021-09-09 11:40:10|15588.4|15586.4|15588.7|15586.7|15588.9|15586.9|15588.3|15586.3|5
1631187620000|2021-09-09 11:40:20|15588.5|15586.5|15588.3|15586.3|15588.7|15586.7|15588.3|15586.3|9
1631187630000|2021-09-09 11:40:30|15588.4|15586.4|15588|15586|15588.4|15586.4|15587.8|15585.8|13
1631187640000|2021-09-09 11:40:40|15588.2|15586.2|15588.2|15586.2|15588.4|15586.4|15588|15586|5
1631187650000|2021-09-09 11:40:50|15588|15586|15588.2|15586.2|15588.3|15586.3|15588|15586|1
1631187660000|2021-09-09 11:41:00|15588|15586|15587.7|15585.7|15588|15586|15587.7|15585.7|11
1631187670000|2021-09-09 11:41:10|15587.8|15585.8|15586.9|15584.9|15587.9|15585.9|15586.9|15584.9|10
1631187680000|2021-09-09 11:41:20|15587|15585|15587.3|15585.3|15587.4|15585.4|15586.9|15584.9|10
1631187690000|2021-09-09 11:41:30|15587.4|15585.4|15587.4|15585.4|15587.4|15585.4|15587.3|15585.3|7
1631187700000|2021-09-09 11:41:40|15587.3|15585.3|15587.3|15585.3|15587.4|15585.4|15587.3|15585.3|3
1631187710000|2021-09-09 11:41:50|15587.2|15585.2|15587|15585|15587.3|15585.3|15587|15585|12
1631187720000|2021-09-09 11:42:00|15586.9|15584.9|15586.7|15584.7|15586.9|15584.9|15586.7|15584.7|12
1631187730000|2021-09-09 11:42:10|15586.4|15584.4|15586.4|15584.4|15586.5|15584.5|15586.3|15584.3|13
1631187740000|2021-09-09 11:42:20|15586.3|15584.3|15585.9|15583.9|15586.4|15584.4|15585.9|15583.9|8
1631187750000|2021-09-09 11:42:30|15586|15584|15586.2|15584.2|15586.8|15584.8|15586|15584|11
1631187760000|2021-09-09 11:42:40|15586.3|15584.3|15586.2|15584.2|15586.4|15584.4|15586|15584|5
1631187770000|2021-09-09 11:42:50|15586|15584|15586.4|15584.4|15586.4|15584.4|15586|15584|3
1631187780000|2021-09-09 11:43:00|15586.7|15584.7|15586.2|15584.2|15586.7|15584.7|15585.8|15583.8|38
1631187790000|2021-09-09 11:43:10|15585.9|15583.9|15585.7|15583.7|15585.9|15583.9|15585.5|15583.5|16
1631187800000|2021-09-09 11:43:20|15585.5|15583.5|15585.8|15583.8|15585.8|15583.8|15585.5|15583.5|10
1631187810000|2021-09-09 11:43:30|15585.7|15583.7|15585|15583|15585.8|15583.8|15585|15583|5
1631187820000|2021-09-09 11:43:40|15585.3|15583.3|15584.9|15582.9|15585.4|15583.4|15584.9|15582.9|11
1631187830000|2021-09-09 11:43:50|15584.8|15582.8|15584.7|15582.7|15584.9|15582.9|15584.5|15582.5|25
1631187840000|2021-09-09 11:44:00|15585|15583|15582.2|15580.2|15585|15583|15582.2|15580.2|73
1631187850000|2021-09-09 11:44:10|15582|15580|15582.7|15580.7|15583.3|15581.3|15582|15580|34
1631187860000|2021-09-09 11:44:20|15582.5|15580.5|15580.4|15578.4|15582.5|15580.5|15580.4|15578.4|61
1631187870000|2021-09-09 11:44:30|15580.3|15578.3|15578.2|15576.2|15580.3|15578.3|15577.8|15575.8|61
1631187880000|2021-09-09 11:44:40|15578|15576|15575.7|15573.7|15578|15576|15575.5|15573.5|99
1631187890000|2021-09-09 11:44:50|15575.5|15573.5|15575.4|15573.4|15576|15574|15575|15573|34
1631187900000|2021-09-09 11:45:00|15575.3|15573.3|15576.3|15574.3|15577|15575|15575.3|15573.3|44
1631187910000|2021-09-09 11:45:10|15576.4|15574.4|15580.7|15578.7|15580.7|15578.7|15576.4|15574.4|65
1631187920000|2021-09-09 11:45:20|15581|15579|15580.2|15578.2|15581.4|15579.4|15579.8|15577.8|43
1631187930000|2021-09-09 11:45:30|15579.3|15577.3|15578.3|15576.3|15580.2|15578.2|15578.2|15576.2|41
1631187940000|2021-09-09 11:45:40|15578|15576|15574.8|15572.8|15578|15576|15574.3|15572.3|68
1631187950000|2021-09-09 11:45:50|15574.7|15572.7|15577|15575|15578.3|15576.3|15574.7|15572.7|38
1631187960000|2021-09-09 11:46:00|15577.2|15575.2|15576.9|15574.9|15579.4|15577.4|15576.8|15574.8|31
1631187970000|2021-09-09 11:46:10|15576.8|15574.8|15576.8|15574.8|15577.5|15575.5|15574.7|15572.7|38
1631187980000|2021-09-09 11:46:20|15576.9|15574.9|15578.8|15576.8|15580|15578|15576.9|15574.9|48
1631187990000|2021-09-09 11:46:30|15578.7|15576.7|15579.4|15577.4|15580.2|15578.2|15577.2|15575.2|98
1631188000000|2021-09-09 11:46:40|15579.3|15577.3|15579.2|15577.2|15579.4|15577.4|15577.5|15575.5|116
1631188010000|2021-09-09 11:46:50|15579|15577|15578.8|15576.8|15579.4|15577.4|15578.2|15576.2|123
1631188020000|2021-09-09 11:47:00|15578.5|15576.5|15584|15582|15584.4|15582.4|15578|15576|190
1631188030000|2021-09-09 11:47:10|15583.9|15581.9|15588.3|15586.3|15589.2|15587.2|15583.7|15581.7|194
1631188040000|2021-09-09 11:47:20|15588.2|15586.2|15590|15588|15591.4|15589.4|15587.4|15585.4|115
1631188050000|2021-09-09 11:47:30|15590.4|15588.4|15590.4|15588.4|15593.7|15591.7|15589.7|15587.7|96
1631188060000|2021-09-09 11:47:40|15590.5|15588.5|15593.7|15591.7|15593.7|15591.7|15590|15588|165
1631188070000|2021-09-09 11:47:50|15593.5|15591.5|15597.2|15595.2|15597.5|15595.5|15592.7|15590.7|163
1631188080000|2021-09-09 11:48:00|15596.9|15594.9|15598.2|15596.2|15599.5|15597.5|15595.2|15593.2|199
1631188090000|2021-09-09 11:48:10|15599.2|15597.2|15595.3|15593.3|15599.9|15597.9|15594.9|15592.9|151
1631188100000|2021-09-09 11:48:20|15595.2|15593.2|15595.7|15593.7|15597|15595|15594.2|15592.2|103
1631188110000|2021-09-09 11:48:30|15595.8|15593.8|15602|15600|15603.9|15601.9|15595.2|15593.2|731
1631188120000|2021-09-09 11:48:40|15601.9|15599.9|15599.9|15597.9|15602.8|15600.8|15599.4|15597.4|75
1631188130000|2021-09-09 11:48:50|15599.8|15597.8|15602.7|15600.7|15602.7|15600.7|15598.5|15596.5|93
1631188140000|2021-09-09 11:49:00|15602.9|15600.9|15601.3|15599.3|15603.8|15601.8|15601.2|15599.2|59
1631188150000|2021-09-09 11:49:10|15601.4|15599.4|15602.2|15600.2|15603.2|15601.2|15601.2|15599.2|34
1631188160000|2021-09-09 11:49:20|15602.3|15600.3|15603.5|15601.5|15603.9|15601.9|15602.3|15600.3|69
1631188170000|2021-09-09 11:49:30|15603.4|15601.4|15603.2|15601.2|15603.4|15601.4|15601.4|15599.4|73
1631188180000|2021-09-09 11:49:40|15603|15601|15605.9|15603.9|15605.9|15603.9|15603|15601|73
1631188190000|2021-09-09 11:49:50|15606|15604|15608.9|15606.9|15609.7|15607.7|15606|15604|270
1631188200000|2021-09-09 11:50:00|15609.2|15607.2|15611.5|15609.5|15611.9|15609.9|15608.2|15606.2|181
1631188210000|2021-09-09 11:50:10|15611.7|15609.7|15612.5|15610.5|15613.4|15611.4|15611.7|15609.7|126
1631188220000|2021-09-09 11:50:20|15612.3|15610.3|15611.9|15609.9|15613.3|15611.3|15610.9|15608.9|64
1631188230000|2021-09-09 11:50:30|15611.8|15609.8|15615.5|15613.5|15615.9|15613.9|15610.4|15608.4|196
1631188240000|2021-09-09 11:50:40|15615.4|15613.4|15613.8|15611.8|15617.9|15615.9|15613.7|15611.7|130
1631188250000|2021-09-09 11:50:50|15613.9|15611.9|15617.2|15615.2|15617.2|15615.2|15612.4|15610.4|171
1631188260000|2021-09-09 11:51:00|15617.5|15615.5|15617.9|15615.9|15618.7|15616.7|15615.2|15613.2|296
1631188270000|2021-09-09 11:51:10|15617.8|15615.8|15616.2|15614.2|15618.2|15616.2|15616.2|15614.2|65
1631188280000|2021-09-09 11:51:20|15616.3|15614.3|15614.4|15612.4|15617.2|15615.2|15614.4|15612.4|62
1631188290000|2021-09-09 11:51:30|15614.5|15612.5|15613.2|15611.2|15614.8|15612.8|15612.7|15610.7|58
1631188300000|2021-09-09 11:51:40|15613|15611|15612.2|15610.2|15613.8|15611.8|15612.2|15610.2|40
1631188310000|2021-09-09 11:51:50|15612.7|15610.7|15612.4|15610.4|15612.7|15610.7|15611.4|15609.4|35
1631188320000|2021-09-09 11:52:00|15612.5|15610.5|15613.2|15611.2|15614.2|15612.2|15612.5|15610.5|26
1631188330000|2021-09-09 11:52:10|15613|15611|15612.2|15610.2|15613.9|15611.9|15612.2|15610.2|33
1631188340000|2021-09-09 11:52:20|15611.9|15609.9|15614.7|15612.7|15614.9|15612.9|15611.9|15609.9|46
1631188350000|2021-09-09 11:52:30|15614.8|15612.8|15615.7|15613.7|15615.8|15613.8|15614.5|15612.5|47
1631188360000|2021-09-09 11:52:40|15615.8|15613.8|15615.9|15613.9|15616.8|15614.8|15615.3|15613.3|51
1631188370000|2021-09-09 11:52:50|15615.8|15613.8|15615.5|15613.5|15616.2|15614.2|15615|15613|27
1631188380000|2021-09-09 11:53:00|15615.7|15613.7|15613.7|15611.7|15616.3|15614.3|15613|15611|46
1631188390000|2021-09-09 11:53:10|15613.5|15611.5|15614|15612|15614.8|15612.8|15613.2|15611.2|60
1631188400000|2021-09-09 11:53:20|15614.2|15612.2|15612.7|15610.7|15614.2|15612.2|15612.4|15610.4|36
1631188410000|2021-09-09 11:53:30|15612.8|15610.8|15613.5|15611.5|15613.8|15611.8|15611.7|15609.7|28
1631188420000|2021-09-09 11:53:40|15613.4|15611.4|15614.5|15612.5|15615.2|15613.2|15613.4|15611.4|27
1631188430000|2021-09-09 11:53:50|15614.8|15612.8|15613.2|15611.2|15615.5|15613.5|15613|15611|101
1631188440000|2021-09-09 11:54:00|15613.8|15611.8|15614.4|15612.4|15614.7|15612.7|15612.9|15610.9|31
1631188450000|2021-09-09 11:54:10|15614.9|15612.9|15616.8|15614.8|15618|15616|15614.8|15612.8|132
1631188460000|2021-09-09 11:54:20|15617|15615|15616.4|15614.4|15617.3|15615.3|15616|15614|40
1631188470000|2021-09-09 11:54:30|15616.5|15614.5|15617.5|15615.5|15617.7|15615.7|15616.3|15614.3|20
1631188480000|2021-09-09 11:54:40|15617.4|15615.4|15616|15614|15618|15616|15615.9|15613.9|118
1631188490000|2021-09-09 11:54:50|15616.2|15614.2|15615.5|15613.5|15616.9|15614.9|15615.3|15613.3|13
1631188500000|2021-09-09 11:55:00|15615.4|15613.4|15619.2|15617.2|15619.5|15617.5|15615.2|15613.2|94
1631188510000|2021-09-09 11:55:10|15619|15617|15624.2|15622.2|15624.4|15622.4|15619|15617|316
1631188520000|2021-09-09 11:55:20|15624|15622|15623.2|15621.2|15624.2|15622.2|15622.3|15620.3|94
1631188530000|2021-09-09 11:55:30|15623.3|15621.3|15622|15620|15623.8|15621.8|15621.9|15619.9|63
1631188540000|2021-09-09 11:55:40|15622.2|15620.2|15627.7|15625.7|15627.7|15625.7|15620.9|15618.9|386
1631188550000|2021-09-09 11:55:50|15627.5|15625.5|15627.2|15625.2|15628.3|15626.3|15625.4|15623.4|116
1631188560000|2021-09-09 11:56:00|15627|15625|15624.7|15622.7|15627|15625|15623.9|15621.9|49
1631188570000|2021-09-09 11:56:10|15624.8|15622.8|15625.2|15623.2|15625.3|15623.3|15622.5|15620.5|111
1631188580000|2021-09-09 11:56:20|15625.4|15623.4|15624.9|15622.9|15625.7|15623.7|15624.4|15622.4|36
1631188590000|2021-09-09 11:56:30|15624.7|15622.7|15624.2|15622.2|15625.9|15623.9|15624.2|15622.2|56
1631188600000|2021-09-09 11:56:40|15624|15622|15623.8|15621.8|15624.5|15622.5|15623.4|15621.4|45
1631188610000|2021-09-09 11:56:50|15623.7|15621.7|15622.7|15620.7|15623.8|15621.8|15622.4|15620.4|50
1631188620000|2021-09-09 11:57:00|15622.5|15620.5|15622.2|15620.2|15623|15621|15621.9|15619.9|25
1631188630000|2021-09-09 11:57:10|15622|15620|15618.4|15616.4|15622.5|15620.5|15617.2|15615.2|260
1631188640000|2021-09-09 11:57:20|15617.9|15615.9|15618.3|15616.3|15618.9|15616.9|15617.2|15615.2|61
1631188650000|2021-09-09 11:57:30|15618.2|15616.2|15618.7|15616.7|15619.9|15617.9|15617.9|15615.9|35
1631188660000|2021-09-09 11:57:40|15618.5|15616.5|15620|15618|15620.2|15618.2|15618.2|15616.2|31
1631188670000|2021-09-09 11:57:50|15620.2|15618.2|15620.9|15618.9|15621.5|15619.5|15619.3|15617.3|44
1631188680000|2021-09-09 11:58:00|15621|15619|15621.2|15619.2|15622.2|15620.2|15620.9|15618.9|53
1631188690000|2021-09-09 11:58:10|15621.3|15619.3|15621.4|15619.4|15621.4|15619.4|15620.5|15618.5|103
1631188700000|2021-09-09 11:58:20|15621.3|15619.3|15622|15620|15622.5|15620.5|15621.2|15619.2|20
1631188710000|2021-09-09 11:58:30|15621.4|15619.4|15622.9|15620.9|15623.4|15621.4|15620.9|15618.9|39
1631188720000|2021-09-09 11:58:40|15623.2|15621.2|15621.9|15619.9|15623.4|15621.4|15621.9|15619.9|33
1631188730000|2021-09-09 11:58:50|15622|15620|15623.2|15621.2|15623.2|15621.2|15621.7|15619.7|23
1631188740000|2021-09-09 11:59:00|15623.4|15621.4|15624.4|15622.4|15624.5|15622.5|15622.7|15620.7|36
1631188750000|2021-09-09 11:59:10|15624.3|15622.3|15622.7|15620.7|15624.4|15622.4|15622.3|15620.3|79
1631188760000|2021-09-09 11:59:20|15622.4|15620.4|15623|15621|15623.4|15621.4|15622.3|15620.3|14
1631188770000|2021-09-09 11:59:30|15622.9|15620.9|15623.4|15621.4|15623.9|15621.9|15622.4|15620.4|47
1631188780000|2021-09-09 11:59:40|15623.9|15621.9|15623.2|15621.2|15624.9|15622.9|15623.2|15621.2|67
1631188790000|2021-09-09 11:59:50|15622.9|15620.9|15624|15622|15624.4|15622.4|15622.7|15620.7|22
1631188800000|2021-09-09 12:00:00|15624.2|15622.2|15625.4|15623.4|15627.2|15625.2|15624|15622|168
1631188810000|2021-09-09 12:00:10|15625.2|15623.2|15625.2|15623.2|15625.8|15623.8|15624.7|15622.7|83
1631188820000|2021-09-09 12:00:20|15625.3|15623.3|15623.9|15621.9|15625.8|15623.8|15623.9|15621.9|44
1631188830000|2021-09-09 12:00:30|15624.2|15622.2|15624.3|15622.3|15625.3|15623.3|15624.2|15622.2|37
1631188840000|2021-09-09 12:00:40|15624.2|15622.2|15622.8|15620.8|15624.3|15622.3|15622.8|15620.8|44
1631188850000|2021-09-09 12:00:50|15622.5|15620.5|15624.3|15622.3|15624.4|15622.4|15622.4|15620.4|37
1631188860000|2021-09-09 12:01:00|15624.4|15622.4|15627|15625|15627.3|15625.3|15624.2|15622.2|39
1631188870000|2021-09-09 12:01:10|15627.2|15625.2|15625.8|15623.8|15627.2|15625.2|15625.3|15623.3|48
1631188880000|2021-09-09 12:01:20|15625.7|15623.7|15624.4|15622.4|15626.5|15624.5|15624.4|15622.4|25
1631188890000|2021-09-09 12:01:30|15624.3|15622.3|15624.4|15622.4|15625.4|15623.4|15624.3|15622.3|15
1631188900000|2021-09-09 12:01:40|15624.5|15622.5|15625.4|15623.4|15625.5|15623.5|15623.9|15621.9|26
1631188910000|2021-09-09 12:01:50|15625|15623|15624.2|15622.2|15625.2|15623.2|15624|15622|19
1631188920000|2021-09-09 12:02:00|15623.9|15621.9|15624.3|15622.3|15624.5|15622.5|15623.2|15621.2|45
1631188930000|2021-09-09 12:02:10|15624.4|15622.4|15623.4|15621.4|15624.4|15622.4|15623.4|15621.4|8
1631188940000|2021-09-09 12:02:20|15623.3|15621.3|15623.3|15621.3|15623.4|15621.4|15622|15620|81
1631188950000|2021-09-09 12:02:30|15623.4|15621.4|15621.9|15619.9|15623.4|15621.4|15621.4|15619.4|41
1631188960000|2021-09-09 12:02:40|15622|15620|15622.2|15620.2|15622.7|15620.7|15621.9|15619.9|19
1631188970000|2021-09-09 12:02:50|15622.3|15620.3|15622.4|15620.4|15622.4|15620.4|15621.7|15619.7|29
1631188980000|2021-09-09 12:03:00|15622.5|15620.5|15622.2|15620.2|15623.3|15621.3|15621.9|15619.9|29
1631188990000|2021-09-09 12:03:10|15622.3|15620.3|15622.3|15620.3|15623.9|15621.9|15622.3|15620.3|17
1631189000000|2021-09-09 12:03:20|15622.4|15620.4|15622.7|15620.7|15622.7|15620.7|15621.9|15619.9|8
1631189010000|2021-09-09 12:03:30|15622.5|15620.5|15621.8|15619.8|15622.5|15620.5|15621.7|15619.7|15
1631189020000|2021-09-09 12:03:40|15621.7|15619.7|15621.5|15619.5|15622.4|15620.4|15621.4|15619.4|21
1631189030000|2021-09-09 12:03:50|15621.7|15619.7|15622.4|15620.4|15622.9|15620.9|15621.5|15619.5|21
1631189040000|2021-09-09 12:04:00|15622.5|15620.5|15622.9|15620.9|15623|15621|15621.7|15619.7|25
1631189050000|2021-09-09 12:04:10|15622.8|15620.8|15624.4|15622.4|15624.4|15622.4|15622.8|15620.8|26
1631189060000|2021-09-09 12:04:20|15624.2|15622.2|15624.9|15622.9|15625.2|15623.2|15623.7|15621.7|47
1631189070000|2021-09-09 12:04:30|15624.8|15622.8|15626.2|15624.2|15626.8|15624.8|15624.5|15622.5|95
1631189080000|2021-09-09 12:04:40|15626.4|15624.4|15623.4|15621.4|15626.4|15624.4|15623|15621|43
1631189090000|2021-09-09 12:04:50|15623.3|15621.3|15623.4|15621.4|15623.9|15621.9|15621.8|15619.8|46
1631189100000|2021-09-09 12:05:00|15623.3|15621.3|15625.9|15623.9|15626.4|15624.4|15623.3|15621.3|68
1631189110000|2021-09-09 12:05:10|15626|15624|15624.4|15622.4|15626.4|15624.4|15623.5|15621.5|25
1631189120000|2021-09-09 12:05:20|15624.8|15622.8|15623.8|15621.8|15625.2|15623.2|15623.4|15621.4|17
1631189130000|2021-09-09 12:05:30|15623.9|15621.9|15624.2|15622.2|15625|15623|15623|15621|9
1631189140000|2021-09-09 12:05:40|15623.9|15621.9|15624.2|15622.2|15625|15623|15623.7|15621.7|37
1631189150000|2021-09-09 12:05:50|15624|15622|15624.7|15622.7|15624.8|15622.8|15623.7|15621.7|18
1631189160000|2021-09-09 12:06:00|15624.8|15622.8|15624.5|15622.5|15625.9|15623.9|15624.5|15622.5|30
1631189170000|2021-09-09 12:06:10|15624.4|15622.4|15621.9|15619.9|15624.8|15622.8|15621.9|15619.9|84
1631189180000|2021-09-09 12:06:20|15622|15620|15622.2|15620.2|15622.2|15620.2|15621.4|15619.4|34
1631189190000|2021-09-09 12:06:30|15622|15620|15620.7|15618.7|15622.2|15620.2|15620.2|15618.2|228
1631189200000|2021-09-09 12:06:40|15620.9|15618.9|15621.4|15619.4|15621.5|15619.5|15620.4|15618.4|40
1631189210000|2021-09-09 12:06:50|15621|15619|15618.7|15616.7|15621.2|15619.2|15618.3|15616.3|79
1631189220000|2021-09-09 12:07:00|15618.4|15616.4|15618.2|15616.2|15619.4|15617.4|15617.5|15615.5|159
1631189230000|2021-09-09 12:07:10|15618|15616|15618.7|15616.7|15618.9|15616.9|15617.9|15615.9|33
1631189240000|2021-09-09 12:07:20|15618.9|15616.9|15620.5|15618.5|15620.5|15618.5|15618.7|15616.7|63
1631189250000|2021-09-09 12:07:30|15619.9|15617.9|15618.9|15616.9|15620.2|15618.2|15618.7|15616.7|34
1631189260000|2021-09-09 12:07:40|15618.8|15616.8|15617.9|15615.9|15619.4|15617.4|15617.8|15615.8|42
1631189270000|2021-09-09 12:07:50|15618|15616|15618.2|15616.2|15618.5|15616.5|15617.8|15615.8|27
1631189280000|2021-09-09 12:08:00|15618.3|15616.3|15617.7|15615.7|15618.7|15616.7|15617|15615|33
1631189290000|2021-09-09 12:08:10|15617.4|15615.4|15617.9|15615.9|15618.9|15616.9|15617.4|15615.4|40
1631189300000|2021-09-09 12:08:20|15617.8|15615.8|15617.7|15615.7|15617.8|15615.8|15617.2|15615.2|9
1631189310000|2021-09-09 12:08:30|15617.5|15615.5|15617.4|15615.4|15618.4|15616.4|15617.2|15615.2|16
1631189320000|2021-09-09 12:08:40|15617.3|15615.3|15616.7|15614.7|15617.5|15615.5|15616.7|15614.7|45
1631189330000|2021-09-09 12:08:50|15616.8|15614.8|15616.2|15614.2|15617|15615|15616.2|15614.2|50
1631189340000|2021-09-09 12:09:00|15616.3|15614.3|15616.4|15614.4|15617.2|15615.2|15616.3|15614.3|21
1631189350000|2021-09-09 12:09:10|15616.2|15614.2|15616.5|15614.5|15616.8|15614.8|15616|15614|26
1631189360000|2021-09-09 12:09:20|15616.4|15614.4|15616.4|15614.4|15617|15615|15616.2|15614.2|10
1631189370000|2021-09-09 12:09:30|15616.7|15614.7|15616.7|15614.7|15616.9|15614.9|15616.2|15614.2|26
1631189380000|2021-09-09 12:09:40|15616.8|15614.8|15616.2|15614.2|15617|15615|15616.2|15614.2|46
1631189390000|2021-09-09 12:09:50|15616.3|15614.3|15615.7|15613.7|15616.3|15614.3|15615.4|15613.4|45
1631189400000|2021-09-09 12:10:00|15615.8|15613.8|15615.5|15613.5|15615.9|15613.9|15615|15613|54
1631189410000|2021-09-09 12:10:10|15615.8|15613.8|15615.4|15613.4|15615.9|15613.9|15615.4|15613.4|21
1631189420000|2021-09-09 12:10:20|15615.5|15613.5|15615.7|15613.7|15616|15614|15615.2|15613.2|55
1631189430000|2021-09-09 12:10:30|15615.8|15613.8|15615.9|15613.9|15616|15614|15615.4|15613.4|31
1631189440000|2021-09-09 12:10:40|15615.8|15613.8|15614.4|15612.4|15616.2|15614.2|15614.2|15612.2|81
1631189450000|2021-09-09 12:10:50|15614.3|15612.3|15614.4|15612.4|15615|15613|15612.5|15610.5|218
1631189460000|2021-09-09 12:11:00|15614.7|15612.7|15614.9|15612.9|15615.7|15613.7|15614.4|15612.4|47
1631189470000|2021-09-09 12:11:10|15615|15613|15614.3|15612.3|15615|15613|15613.9|15611.9|54
1631189480000|2021-09-09 12:11:20|15614.2|15612.2|15614.4|15612.4|15614.8|15612.8|15614.2|15612.2|10
1631189490000|2021-09-09 12:11:30|15614.3|15612.3|15615.2|15613.2|15615.3|15613.3|15614.3|15612.3|6
1631189500000|2021-09-09 12:11:40|15615.3|15613.3|15614.3|15612.3|15615.5|15613.5|15614|15612|20
1631189510000|2021-09-09 12:11:50|15614.2|15612.2|15614.4|15612.4|15614.8|15612.8|15613.7|15611.7|69
1631189520000|2021-09-09 12:12:00|15614.3|15612.3|15614.7|15612.7|15614.9|15612.9|15613.9|15611.9|207
1631189530000|2021-09-09 12:12:10|15614.5|15612.5|15614.7|15612.7|15614.9|15612.9|15614.3|15612.3|13
1631189540000|2021-09-09 12:12:20|15614.5|15612.5|15614.8|15612.8|15614.8|15612.8|15614.2|15612.2|25
1631189550000|2021-09-09 12:12:30|15614.9|15612.9|15614.7|15612.7|15614.9|15612.9|15614.5|15612.5|21
1631189560000|2021-09-09 12:12:40|15614.8|15612.8|15613.9|15611.9|15614.9|15612.9|15613.9|15611.9|7
1631189570000|2021-09-09 12:12:50|15614.2|15612.2|15615.2|15613.2|15615.2|15613.2|15613.9|15611.9|11
1631189580000|2021-09-09 12:13:00|15615.3|15613.3|15614.9|15612.9|15615.5|15613.5|15614.8|15612.8|26
1631189590000|2021-09-09 12:13:10|15614.8|15612.8|15614.4|15612.4|15615|15613|15614.4|15612.4|14
1631189600000|2021-09-09 12:13:20|15614.5|15612.5|15614.4|15612.4|15614.9|15612.9|15614.4|15612.4|8
1631189610000|2021-09-09 12:13:30|15614.3|15612.3|15614.9|15612.9|15615|15613|15614.3|15612.3|7
1631189620000|2021-09-09 12:13:40|15614.8|15612.8|15613.9|15611.9|15614.8|15612.8|15613.9|15611.9|15
1631189630000|2021-09-09 12:13:50|15613.7|15611.7|15614.3|15612.3|15614.4|15612.4|15613.7|15611.7|19
1631189640000|2021-09-09 12:14:00|15614.4|15612.4|15614.2|15612.2|15614.7|15612.7|15614|15612|7
1631189650000|2021-09-09 12:14:10|15614|15612|15612.9|15610.9|15614.2|15612.2|15612.8|15610.8|31
1631189660000|2021-09-09 12:14:20|15612.7|15610.7|15612.8|15610.8|15613.2|15611.2|15612.2|15610.2|43
1631189670000|2021-09-09 12:14:30|15612.7|15610.7|15611.9|15609.9|15613.4|15611.4|15611.9|15609.9|100
1631189680000|2021-09-09 12:14:40|15611.8|15609.8|15611.8|15609.8|15612.2|15610.2|15611.5|15609.5|56
1631189690000|2021-09-09 12:14:50|15611.5|15609.5|15611.5|15609.5|15612|15610|15611.4|15609.4|29
1631189700000|2021-09-09 12:15:00|15611.7|15609.7|15611.9|15609.9|15612.2|15610.2|15611.3|15609.3|37
1631189710000|2021-09-09 12:15:10|15611.5|15609.5|15612|15610|15612.2|15610.2|15611.4|15609.4|25
1631189720000|2021-09-09 12:15:20|15611.9|15609.9|15610.4|15608.4|15612|15610|15609.7|15607.7|174
1631189730000|2021-09-09 12:15:30|15610.3|15608.3|15610.4|15608.4|15611.4|15609.4|15609.9|15607.9|112
1631189740000|2021-09-09 12:15:40|15610.7|15608.7|15611.8|15609.8|15611.8|15609.8|15610.5|15608.5|28
1631189750000|2021-09-09 12:15:50|15611.9|15609.9|15611.2|15609.2|15612|15610|15611|15609|28
1631189760000|2021-09-09 12:16:00|15611.3|15609.3|15612.4|15610.4|15612.8|15610.8|15611.2|15609.2|36
1631189770000|2021-09-09 12:16:10|15612.2|15610.2|15612.5|15610.5|15613|15611|15612.2|15610.2|19
1631189780000|2021-09-09 12:16:20|15612.7|15610.7|15613.5|15611.5|15613.8|15611.8|15612.4|15610.4|44
1631189790000|2021-09-09 12:16:30|15613.7|15611.7|15616|15614|15616|15614|15613.7|15611.7|63
1631189800000|2021-09-09 12:16:40|15615.9|15613.9|15616.3|15614.3|15616.5|15614.5|15615.5|15613.5|20
1631189810000|2021-09-09 12:16:50|15616.2|15614.2|15616.2|15614.2|15616.4|15614.4|15615.2|15613.2|22
1631189820000|2021-09-09 12:17:00|15616.3|15614.3|15615.9|15613.9|15616.5|15614.5|15615.9|15613.9|18
1631189830000|2021-09-09 12:17:10|15616|15614|15616.4|15614.4|15616.5|15614.5|15615.9|15613.9|9
1631189840000|2021-09-09 12:17:20|15616.7|15614.7|15617.4|15615.4|15617.5|15615.5|15616.4|15614.4|76
1631189850000|2021-09-09 12:17:30|15617.7|15615.7|15617.9|15615.9|15618|15616|15617.4|15615.4|54
1631189860000|2021-09-09 12:17:40|15617.8|15615.8|15617.7|15615.7|15617.9|15615.9|15617.3|15615.3|38
1631189870000|2021-09-09 12:17:50|15617.8|15615.8|15617.4|15615.4|15617.8|15615.8|15617.3|15615.3|72
1631189880000|2021-09-09 12:18:00|15617.5|15615.5|15617.7|15615.7|15617.7|15615.7|15617.3|15615.3|35
1631189890000|2021-09-09 12:18:10|15617.5|15615.5|15617.7|15615.7|15617.9|15615.9|15617.3|15615.3|14
1631189900000|2021-09-09 12:18:20|15617.8|15615.8|15617.4|15615.4|15617.9|15615.9|15617.3|15615.3|19
1631189910000|2021-09-09 12:18:30|15617.3|15615.3|15617.7|15615.7|15618|15616|15617.3|15615.3|24
1631189920000|2021-09-09 12:18:40|15617.5|15615.5|15617.9|15615.9|15617.9|15615.9|15617.3|15615.3|17
1631189930000|2021-09-09 12:18:50|15617.4|15615.4|15617.7|15615.7|15617.9|15615.9|15617.4|15615.4|7
1631189940000|2021-09-09 12:19:00|15617.9|15615.9|15616.5|15614.5|15617.9|15615.9|15616.4|15614.4|46
1631189950000|2021-09-09 12:19:10|15616.9|15614.9|15616.4|15614.4|15617|15615|15616.2|15614.2|12
1631189960000|2021-09-09 12:19:20|15616.3|15614.3|15616.2|15614.2|15616.3|15614.3|15615|15613|28
1631189970000|2021-09-09 12:19:30|15616|15614|15614.9|15612.9|15616.2|15614.2|15614.8|15612.8|16
1631189980000|2021-09-09 12:19:40|15615|15613|15615.5|15613.5|15615.5|15613.5|15614.9|15612.9|16
1631189990000|2021-09-09 12:19:50|15615.7|15613.7|15615.7|15613.7|15615.8|15613.8|15614.9|15612.9|18
1631190000000|2021-09-09 12:20:00|15615.5|15613.5|15614|15612|15615.9|15613.9|15613.9|15611.9|30
1631190010000|2021-09-09 12:20:10|15613.9|15611.9|15615.4|15613.4|15615.7|15613.7|15613.7|15611.7|19
1631190020000|2021-09-09 12:20:20|15615.5|15613.5|15616.2|15614.2|15616.5|15614.5|15615.5|15613.5|21
1631190030000|2021-09-09 12:20:30|15616.3|15614.3|15615.5|15613.5|15616.7|15614.7|15615.4|15613.4|23
1631190040000|2021-09-09 12:20:40|15615.2|15613.2|15615.4|15613.4|15616.2|15614.2|15615.2|15613.2|12
1631190050000|2021-09-09 12:20:50|15615.5|15613.5|15615.9|15613.9|15615.9|15613.9|15615.4|15613.4|4
1631190060000|2021-09-09 12:21:00|15615.8|15613.8|15616.5|15614.5|15616.8|15614.8|15614.9|15612.9|19
1631190070000|2021-09-09 12:21:10|15616.7|15614.7|15616.4|15614.4|15616.7|15614.7|15615.9|15613.9|21
1631190080000|2021-09-09 12:21:20|15616.3|15614.3|15616.4|15614.4|15616.4|15614.4|15616|15614|9
1631190090000|2021-09-09 12:21:30|15616.5|15614.5|15615.2|15613.2|15616.5|15614.5|15614.8|15612.8|24
1631190100000|2021-09-09 12:21:40|15615|15613|15613.9|15611.9|15615|15613|15613.8|15611.8|9
1631190110000|2021-09-09 12:21:50|15614|15612|15613.5|15611.5|15614|15612|15612.9|15610.9|31
1631190120000|2021-09-09 12:22:00|15613.4|15611.4|15613|15611|15613.4|15611.4|15612.9|15610.9|28
1631190130000|2021-09-09 12:22:10|15613.2|15611.2|15614.7|15612.7|15614.9|15612.9|15613|15611|21
1631190140000|2021-09-09 12:22:20|15614.8|15612.8|15614.7|15612.7|15614.9|15612.9|15613.2|15611.2|22
1631190150000|2021-09-09 12:22:30|15614.5|15612.5|15613.9|15611.9|15614.5|15612.5|15613.9|15611.9|8
1631190160000|2021-09-09 12:22:40|15614|15612|15613.4|15611.4|15615.4|15613.4|15613.4|15611.4|82
1631190170000|2021-09-09 12:22:50|15613.5|15611.5|15612.7|15610.7|15613.7|15611.7|15612.7|15610.7|20
1631190180000|2021-09-09 12:23:00|15612.9|15610.9|15614|15612|15614|15612|15612.8|15610.8|41
1631190190000|2021-09-09 12:23:10|15614.2|15612.2|15614.5|15612.5|15614.9|15612.9|15614|15612|19
1631190200000|2021-09-09 12:23:20|15614.7|15612.7|15613.7|15611.7|15614.9|15612.9|15613.7|15611.7|19
1631190210000|2021-09-09 12:23:30|15613.8|15611.8|15613.2|15611.2|15613.8|15611.8|15612.9|15610.9|31
1631190220000|2021-09-09 12:23:40|15613.3|15611.3|15612.9|15610.9|15613.4|15611.4|15612.7|15610.7|48
1631190230000|2021-09-09 12:23:50|15613|15611|15612|15610|15613.5|15611.5|15611.4|15609.4|32
1631190240000|2021-09-09 12:24:00|15612.2|15610.2|15612.4|15610.4|15612.9|15610.9|15611.5|15609.5|23
1631190250000|2021-09-09 12:24:10|15612.3|15610.3|15611.9|15609.9|15612.4|15610.4|15611.4|15609.4|25
1631190260000|2021-09-09 12:24:20|15612|15610|15611|15609|15612.2|15610.2|15611|15609|24
1631190270000|2021-09-09 12:24:30|15611.2|15609.2|15612.2|15610.2|15612.5|15610.5|15610.7|15608.7|26
1631190280000|2021-09-09 12:24:40|15612|15610|15612.2|15610.2|15612.5|15610.5|15611.3|15609.3|24
1631190290000|2021-09-09 12:24:50|15612|15610|15611.2|15609.2|15612.2|15610.2|15610.8|15608.8|10
1631190300000|2021-09-09 12:25:00|15611.3|15609.3|15611.4|15609.4|15611.9|15609.9|15610.7|15608.7|47
1631190310000|2021-09-09 12:25:10|15611.5|15609.5|15611.4|15609.4|15611.7|15609.7|15610.9|15608.9|31
1631190320000|2021-09-09 12:25:20|15611.7|15609.7|15611.9|15609.9|15612.4|15610.4|15611.4|15609.4|26
1631190330000|2021-09-09 12:25:30|15612|15610|15613.4|15611.4|15614|15612|15612|15610|59
1631190340000|2021-09-09 12:25:40|15613.5|15611.5|15613.9|15611.9|15613.9|15611.9|15613|15611|26
1631190350000|2021-09-09 12:25:50|15614|15612|15613.9|15611.9|15614.2|15612.2|15613.4|15611.4|33
1631190360000|2021-09-09 12:26:00|15614|15612|15613.7|15611.7|15615.2|15613.2|15613.2|15611.2|110
1631190370000|2021-09-09 12:26:10|15613.8|15611.8|15614.2|15612.2|15614.5|15612.5|15613.3|15611.3|137
1631190380000|2021-09-09 12:26:20|15614.4|15612.4|15614.7|15612.7|15614.8|15612.8|15614|15612|32
1631190390000|2021-09-09 12:26:30|15614.8|15612.8|15614.5|15612.5|15615|15613|15614.4|15612.4|119
1631190400000|2021-09-09 12:26:40|15614.3|15612.3|15614.8|15612.8|15614.9|15612.9|15613.7|15611.7|95
1631190410000|2021-09-09 12:26:50|15614.9|15612.9|15613.4|15611.4|15614.9|15612.9|15612.9|15610.9|38
1631190420000|2021-09-09 12:27:00|15613.5|15611.5|15614.4|15612.4|15614.4|15612.4|15613.3|15611.3|24
1631190430000|2021-09-09 12:27:10|15614.3|15612.3|15615.2|15613.2|15615.3|15613.3|15613.4|15611.4|55
1631190440000|2021-09-09 12:27:20|15615.3|15613.3|15615.4|15613.4|15615.5|15613.5|15614.8|15612.8|52
1631190450000|2021-09-09 12:27:30|15615.5|15613.5|15614.4|15612.4|15615.7|15613.7|15612.5|15610.5|72
1631190460000|2021-09-09 12:27:40|15614.3|15612.3|15614.5|15612.5|15614.5|15612.5|15614.2|15612.2|4
1631190470000|2021-09-09 12:27:50|15614.7|15612.7|15614|15612|15614.7|15612.7|15614|15612|9
1631190480000|2021-09-09 12:28:00|15613.9|15611.9|15612|15610|15614.3|15612.3|15612|15610|25
1631190490000|2021-09-09 12:28:10|15611.9|15609.9|15613.2|15611.2|15613.2|15611.2|15611.9|15609.9|17
1631190500000|2021-09-09 12:28:20|15613|15611|15612.9|15610.9|15613.4|15611.4|15612.5|15610.5|8
1631190510000|2021-09-09 12:28:30|15613|15611|15613|15611|15613.5|15611.5|15613|15611|8
1631190520000|2021-09-09 12:28:40|15613.2|15611.2|15612.4|15610.4|15613.2|15611.2|15612.2|15610.2|16
1631190530000|2021-09-09 12:28:50|15612.5|15610.5|15613.2|15611.2|15613.2|15611.2|15612.2|15610.2|8
1631190540000|2021-09-09 12:29:00|15613|15611|15612.4|15610.4|15613.2|15611.2|15612.4|15610.4|6
1631190550000|2021-09-09 12:29:10|15612.5|15610.5|15612.7|15610.7|15612.9|15610.9|15612.4|15610.4|7
1631190560000|2021-09-09 12:29:20|15612.5|15610.5|15612.9|15610.9|15613.2|15611.2|15612.2|15610.2|20
1631190570000|2021-09-09 12:29:30|15612.8|15610.8|15613.5|15611.5|15613.8|15611.8|15612.8|15610.8|11
1631190580000|2021-09-09 12:29:40|15613.7|15611.7|15614.3|15612.3|15614.7|15612.7|15613.7|15611.7|5
1631190590000|2021-09-09 12:29:50|15614.4|15612.4|15615|15613|15615.3|15613.3|15614.4|15612.4|7
1631190600000|2021-09-09 12:30:00|15613.8|15611.8|15612.9|15610.9|15613.8|15611.8|15612.4|15610.4|24
1631190610000|2021-09-09 12:30:10|15612.8|15610.8|15611.4|15609.4|15612.8|15610.8|15611.4|15609.4|14
1631190620000|2021-09-09 12:30:20|15611.5|15609.5|15610.9|15608.9|15611.9|15609.9|15610|15608|78
1631190630000|2021-09-09 12:30:30|15610.7|15608.7|15611.7|15609.7|15611.8|15609.8|15610.7|15608.7|32
1631190640000|2021-09-09 12:30:40|15611.8|15609.8|15608.7|15606.7|15611.8|15609.8|15608.7|15606.7|107
1631190650000|2021-09-09 12:30:50|15608.5|15606.5|15608.8|15606.8|15609.4|15607.4|15607.4|15605.4|132
1631190660000|2021-09-09 12:31:00|15608.9|15606.9|15607.4|15605.4|15609.2|15607.2|15607.2|15605.2|66
1631190670000|2021-09-09 12:31:10|15607.5|15605.5|15607.9|15605.9|15608.4|15606.4|15606.4|15604.4|141
1631190680000|2021-09-09 12:31:20|15608.2|15606.2|15610|15608|15610.4|15608.4|15608.2|15606.2|45
1631190690000|2021-09-09 12:31:30|15610.2|15608.2|15609.5|15607.5|15610.2|15608.2|15608.7|15606.7|19
1631190700000|2021-09-09 12:31:40|15609.8|15607.8|15610.2|15608.2|15610.7|15608.7|15608.7|15606.7|70
1631190710000|2021-09-09 12:31:50|15610.4|15608.4|15609.9|15607.9|15610.5|15608.5|15609.9|15607.9|9
1631190720000|2021-09-09 12:32:00|15609.8|15607.8|15610.7|15608.7|15611.7|15609.7|15609.3|15607.3|31
1631190730000|2021-09-09 12:32:10|15610.8|15608.8|15612.9|15610.9|15613.2|15611.2|15610.7|15608.7|33
1631190740000|2021-09-09 12:32:20|15613|15611|15614.2|15612.2|15614.7|15612.7|15612.8|15610.8|55
1631190750000|2021-09-09 12:32:30|15614.3|15612.3|15614.9|15612.9|15614.9|15612.9|15614.3|15612.3|22
1631190760000|2021-09-09 12:32:40|15615|15613|15613.9|15611.9|15615.4|15613.4|15613.9|15611.9|37
1631190770000|2021-09-09 12:32:50|15614|15612|15612.7|15610.7|15614.2|15612.2|15612.2|15610.2|39
1631190780000|2021-09-09 12:33:00|15612.5|15610.5|15612.9|15610.9|15612.9|15610.9|15611.9|15609.9|11
1631190790000|2021-09-09 12:33:10|15613|15611|15613.2|15611.2|15613.8|15611.8|15612.2|15610.2|29
1631190800000|2021-09-09 12:33:20|15613.3|15611.3|15614.2|15612.2|15614.3|15612.3|15613|15611|12
1631190810000|2021-09-09 12:33:30|15614|15612|15614.2|15612.2|15614.9|15612.9|15611.9|15609.9|91
1631190820000|2021-09-09 12:33:40|15614|15612|15615.3|15613.3|15615.5|15613.5|15613.7|15611.7|47
1631190830000|2021-09-09 12:33:50|15615.4|15613.4|15613.4|15611.4|15615.4|15613.4|15613.4|15611.4|13
1631190840000|2021-09-09 12:34:00|15613.5|15611.5|15611.4|15609.4|15614.2|15612.2|15611.3|15609.3|32
1631190850000|2021-09-09 12:34:10|15611.5|15609.5|15612.4|15610.4|15612.8|15610.8|15611.4|15609.4|8
1631190860000|2021-09-09 12:34:20|15612.5|15610.5|15614.2|15612.2|15614.4|15612.4|15612.4|15610.4|31
1631190870000|2021-09-09 12:34:30|15614.4|15612.4|15613.7|15611.7|15614.4|15612.4|15613.7|15611.7|14
1631190880000|2021-09-09 12:34:40|15613.8|15611.8|15613.5|15611.5|15614.2|15612.2|15613.4|15611.4|11
1631190890000|2021-09-09 12:34:50|15613.4|15611.4|15613.9|15611.9|15613.9|15611.9|15613.4|15611.4|19
1631190900000|2021-09-09 12:35:00|15613.8|15611.8|15611.9|15609.9|15613.8|15611.8|15611.4|15609.4|22
1631190910000|2021-09-09 12:35:10|15611.8|15609.8|15612.7|15610.7|15612.7|15610.7|15611|15609|39
1631190920000|2021-09-09 12:35:20|15613|15611|15614.2|15612.2|15614.2|15612.2|15613|15611|24
1631190930000|2021-09-09 12:35:30|15614|15612|15615.2|15613.2|15615.2|15613.2|15613.9|15611.9|36
1631190940000|2021-09-09 12:35:40|15615|15613|15615.2|15613.2|15615.2|15613.2|15614.7|15612.7|27
1631190950000|2021-09-09 12:35:50|15615|15613|15615.5|15613.5|15615.5|15613.5|15614.7|15612.7|19
1631190960000|2021-09-09 12:36:00|15615.8|15613.8|15614.2|15612.2|15615.8|15613.8|15613.5|15611.5|58
1631190970000|2021-09-09 12:36:10|15613.9|15611.9|15615.4|15613.4|15615.7|15613.7|15613.9|15611.9|16
1631190980000|2021-09-09 12:36:20|15615.5|15613.5|15614.4|15612.4|15615.5|15613.5|15614.2|15612.2|14
1631190990000|2021-09-09 12:36:30|15614.3|15612.3|15613.9|15611.9|15614.7|15612.7|15613.9|15611.9|9
1631191000000|2021-09-09 12:36:40|15613.8|15611.8|15614|15612|15614.2|15612.2|15612.9|15610.9|15
1631191010000|2021-09-09 12:36:50|15613.9|15611.9|15614.4|15612.4|15614.4|15612.4|15613.7|15611.7|22
1631191020000|2021-09-09 12:37:00|15614|15612|15611.9|15609.9|15614|15612|15611.9|15609.9|27
1631191030000|2021-09-09 12:37:10|15611.8|15609.8|15612.4|15610.4|15612.9|15610.9|15611.2|15609.2|28
1631191040000|2021-09-09 12:37:20|15612.7|15610.7|15613.9|15611.9|15613.9|15611.9|15612.7|15610.7|23
1631191050000|2021-09-09 12:37:30|15613.8|15611.8|15613.3|15611.3|15613.9|15611.9|15612.7|15610.7|57
1631191060000|2021-09-09 12:37:40|15613.2|15611.2|15612.4|15610.4|15613.3|15611.3|15612.2|15610.2|10
1631191070000|2021-09-09 12:37:50|15612.7|15610.7|15612.4|15610.4|15612.8|15610.8|15612.2|15610.2|11
1631191080000|2021-09-09 12:38:00|15612.7|15610.7|15612.9|15610.9|15613.2|15611.2|15612.3|15610.3|18
1631191090000|2021-09-09 12:38:10|15613|15611|15613|15611|15613.2|15611.2|15612.8|15610.8|21
1631191100000|2021-09-09 12:38:20|15612.9|15610.9|15613|15611|15613.7|15611.7|15612.9|15610.9|13
1631191110000|2021-09-09 12:38:30|15612.9|15610.9|15613.2|15611.2|15613.4|15611.4|15612.9|15610.9|10
1631191120000|2021-09-09 12:38:40|15612.7|15610.7|15609.9|15607.9|15612.7|15610.7|15609.2|15607.2|115
1631191130000|2021-09-09 12:38:50|15610|15608|15609.9|15607.9|15610.9|15608.9|15609.7|15607.7|20
1631191140000|2021-09-09 12:39:00|15609.7|15607.7|15610.4|15608.4|15610.8|15608.8|15609.7|15607.7|56
1631191150000|2021-09-09 12:39:10|15610.5|15608.5|15611.2|15609.2|15611.4|15609.4|15610.5|15608.5|10
1631191160000|2021-09-09 12:39:20|15611.4|15609.4|15611.5|15609.5|15612.7|15610.7|15611.4|15609.4|29
1631191170000|2021-09-09 12:39:30|15611.4|15609.4|15610.9|15608.9|15611.4|15609.4|15610.7|15608.7|10
1631191180000|2021-09-09 12:39:40|15610.8|15608.8|15611.4|15609.4|15611.4|15609.4|15610.3|15608.3|27
1631191190000|2021-09-09 12:39:50|15611.5|15609.5|15612.9|15610.9|15613.4|15611.4|15611.5|15609.5|21
1631191200000|2021-09-09 12:40:00|15613|15611|15612.7|15610.7|15613.2|15611.2|15612.3|15610.3|14
1631191210000|2021-09-09 12:40:10|15612.5|15610.5|15611.9|15609.9|15612.7|15610.7|15611.7|15609.7|26
1631191220000|2021-09-09 12:40:20|15611.8|15609.8|15611.7|15609.7|15611.9|15609.9|15611.2|15609.2|18
1631191230000|2021-09-09 12:40:30|15611.9|15609.9|15612.2|15610.2|15612.2|15610.2|15611.7|15609.7|8
1631191240000|2021-09-09 12:40:40|15612|15610|15612.5|15610.5|15613.2|15611.2|15611.9|15609.9|18
1631191250000|2021-09-09 12:40:50|15612.3|15610.3|15612.3|15610.3|15612.7|15610.7|15612.2|15610.2|12
1631191260000|2021-09-09 12:41:00|15612.2|15610.2|15611.4|15609.4|15612.2|15610.2|15610.9|15608.9|23
1631191270000|2021-09-09 12:41:10|15611.2|15609.2|15610.7|15608.7|15612.2|15610.2|15610.7|15608.7|38
1631191280000|2021-09-09 12:41:20|15610.8|15608.8|15611.4|15609.4|15611.4|15609.4|15610.7|15608.7|3
1631191290000|2021-09-09 12:41:30|15611.3|15609.3|15611.7|15609.7|15611.9|15609.9|15611.2|15609.2|2
1631191300000|2021-09-09 12:41:40|15611.9|15609.9|15612.9|15610.9|15612.9|15610.9|15611.9|15609.9|21
1631191310000|2021-09-09 12:41:50|15612.5|15610.5|15611.2|15609.2|15612.7|15610.7|15611.2|15609.2|33
1631191320000|2021-09-09 12:42:00|15610.9|15608.9|15612.2|15610.2|15612.2|15610.2|15610.7|15608.7|18
1631191330000|2021-09-09 12:42:10|15611.9|15609.9|15610.9|15608.9|15612|15610|15610.9|15608.9|30
1631191340000|2021-09-09 12:42:20|15611|15609|15610.4|15608.4|15611.4|15609.4|15610.3|15608.3|20
1631191350000|2021-09-09 12:42:30|15610.5|15608.5|15610.7|15608.7|15610.7|15608.7|15609.5|15607.5|26
1631191360000|2021-09-09 12:42:40|15610.5|15608.5|15610.2|15608.2|15610.5|15608.5|15609.8|15607.8|27
1631191370000|2021-09-09 12:42:50|15610.3|15608.3|15610.7|15608.7|15610.7|15608.7|15609.7|15607.7|28
1631191380000|2021-09-09 12:43:00|15610.4|15608.4|15610.4|15608.4|15610.7|15608.7|15610.3|15608.3|12
1631191390000|2021-09-09 12:43:10|15610.5|15608.5|15610.4|15608.4|15610.5|15608.5|15610.2|15608.2|17
1631191400000|2021-09-09 12:43:20|15610.3|15608.3|15610.7|15608.7|15610.7|15608.7|15610|15608|14
1631191410000|2021-09-09 12:43:30|15610.8|15608.8|15611.4|15609.4|15611.4|15609.4|15610.7|15608.7|8
1631191420000|2021-09-09 12:43:40|15611.3|15609.3|15612.9|15610.9|15612.9|15610.9|15611.3|15609.3|38
1631191430000|2021-09-09 12:43:50|15613|15611|15614.9|15612.9|15615|15613|15613|15611|93
1631191440000|2021-09-09 12:44:00|15614.7|15612.7|15613.4|15611.4|15614.8|15612.8|15613.4|15611.4|29
1631191450000|2021-09-09 12:44:10|15613.5|15611.5|15614.9|15612.9|15615.2|15613.2|15613.5|15611.5|24
1631191460000|2021-09-09 12:44:20|15614.8|15612.8|15614.4|15612.4|15614.8|15612.8|15614.2|15612.2|10
1631191470000|2021-09-09 12:44:30|15614.8|15612.8|15614.9|15612.9|15615.5|15613.5|15614.8|15612.8|47
1631191480000|2021-09-09 12:44:40|15615.2|15613.2|15614.4|15612.4|15615.2|15613.2|15613.3|15611.3|36
1631191490000|2021-09-09 12:44:50|15614.5|15612.5|15612.9|15610.9|15614.5|15612.5|15612.9|15610.9|18
1631191500000|2021-09-09 12:45:00|15613.2|15611.2|15611.9|15609.9|15613.9|15611.9|15611.8|15609.8|12
1631191510000|2021-09-09 12:45:10|15612|15610|15611.8|15609.8|15612.7|15610.7|15611.4|15609.4|23
1631191520000|2021-09-09 12:45:20|15611.9|15609.9|15611.2|15609.2|15612.5|15610.5|15611.2|15609.2|24
1631191530000|2021-09-09 12:45:30|15611.3|15609.3|15610.7|15608.7|15611.5|15609.5|15610.7|15608.7|39
1631191540000|2021-09-09 12:45:40|15610.8|15608.8|15611.4|15609.4|15611.8|15609.8|15609.9|15607.9|46
1631191550000|2021-09-09 12:45:50|15611.7|15609.7|15611.5|15609.5|15611.9|15609.9|15611.2|15609.2|11
1631191560000|2021-09-09 12:46:00|15611.4|15609.4|15613.9|15611.9|15614.5|15612.5|15611.4|15609.4|30
1631191570000|2021-09-09 12:46:10|15613.8|15611.8|15613.7|15611.7|15613.9|15611.9|15612.7|15610.7|33
1631191580000|2021-09-09 12:46:20|15613.9|15611.9|15614.4|15612.4|15614.9|15612.9|15613.9|15611.9|38
1631191590000|2021-09-09 12:46:30|15614.2|15612.2|15614.4|15612.4|15614.8|15612.8|15614.2|15612.2|24
1631191600000|2021-09-09 12:46:40|15614.5|15612.5|15613.2|15611.2|15615.5|15613.5|15613|15611|60
1631191610000|2021-09-09 12:46:50|15613.3|15611.3|15613.7|15611.7|15613.9|15611.9|15613.2|15611.2|16
1631191620000|2021-09-09 12:47:00|15613.8|15611.8|15615.3|15613.3|15615.7|15613.7|15613.8|15611.8|63
1631191630000|2021-09-09 12:47:10|15615.4|15613.4|15616|15614|15616.2|15614.2|15615.2|15613.2|44
1631191640000|2021-09-09 12:47:20|15615.9|15613.9|15616.9|15614.9|15617.2|15615.2|15615.9|15613.9|96
1631191650000|2021-09-09 12:47:30|15616.7|15614.7|15617.4|15615.4|15617.5|15615.5|15616.7|15614.7|43
1631191660000|2021-09-09 12:47:40|15617.5|15615.5|15618.4|15616.4|15618.4|15616.4|15617|15615|60
1631191670000|2021-09-09 12:47:50|15618.7|15616.7|15618.5|15616.5|15619.5|15617.5|15618.2|15616.2|72
1631191680000|2021-09-09 12:48:00|15618.7|15616.7|15620.4|15618.4|15620.7|15618.7|15618.2|15616.2|126
1631191690000|2021-09-09 12:48:10|15620.5|15618.5|15620.9|15618.9|15621.7|15619.7|15619.7|15617.7|82
1631191700000|2021-09-09 12:48:20|15620.8|15618.8|15621.2|15619.2|15621.7|15619.7|15620.4|15618.4|51
1631191710000|2021-09-09 12:48:30|15621.3|15619.3|15621.3|15619.3|15621.4|15619.4|15620.7|15618.7|16
1631191720000|2021-09-09 12:48:40|15621.2|15619.2|15621|15619|15621.4|15619.4|15620.7|15618.7|33
1631191730000|2021-09-09 12:48:50|15620.9|15618.9|15621.9|15619.9|15621.9|15619.9|15620.7|15618.7|33
1631191740000|2021-09-09 12:49:00|15621.7|15619.7|15622.2|15620.2|15622.3|15620.3|15621.2|15619.2|36
1631191750000|2021-09-09 12:49:10|15622.3|15620.3|15624.4|15622.4|15624.9|15622.9|15622.3|15620.3|115
1631191760000|2021-09-09 12:49:20|15624.3|15622.3|15625.3|15623.3|15625.9|15623.9|15624.3|15622.3|219
1631191770000|2021-09-09 12:49:30|15625.7|15623.7|15626.4|15624.4|15626.9|15624.9|15625.7|15623.7|87
1631191780000|2021-09-09 12:49:40|15626.3|15624.3|15625.8|15623.8|15626.4|15624.4|15625.5|15623.5|47
1631191790000|2021-09-09 12:49:50|15625.9|15623.9|15625.4|15623.4|15626.2|15624.2|15625.2|15623.2|33
1631191800000|2021-09-09 12:50:00|15625.9|15623.9|15625.2|15623.2|15626.8|15624.8|15624.9|15622.9|65
1631191810000|2021-09-09 12:50:10|15625|15623|15627.2|15625.2|15627.4|15625.4|15624.9|15622.9|89
1631191820000|2021-09-09 12:50:20|15626.9|15624.9|15627.3|15625.3|15628|15626|15626.9|15624.9|49
1631191830000|2021-09-09 12:50:30|15627.4|15625.4|15630.5|15628.5|15630.7|15628.7|15627.4|15625.4|230
1631191840000|2021-09-09 12:50:40|15630.4|15628.4|15632.9|15630.9|15633.4|15631.4|15629.4|15627.4|266
1631191850000|2021-09-09 12:50:50|15632.8|15630.8|15632.4|15630.4|15632.9|15630.9|15631.7|15629.7|90
1631191860000|2021-09-09 12:51:00|15632.5|15630.5|15631.2|15629.2|15633.2|15631.2|15630.7|15628.7|155
1631191870000|2021-09-09 12:51:10|15631|15629|15631.4|15629.4|15631.5|15629.5|15630.5|15628.5|55
1631191880000|2021-09-09 12:51:20|15631.7|15629.7|15630|15628|15631.7|15629.7|15630|15628|96
1631191890000|2021-09-09 12:51:30|15630.2|15628.2|15629.4|15627.4|15630.2|15628.2|15628.9|15626.9|29
1631191900000|2021-09-09 12:51:40|15629.3|15627.3|15628.2|15626.2|15629.4|15627.4|15628.2|15626.2|34
1631191910000|2021-09-09 12:51:50|15628.3|15626.3|15628.2|15626.2|15628.8|15626.8|15628.2|15626.2|14
1631191920000|2021-09-09 12:52:00|15627.9|15625.9|15627.4|15625.4|15628.4|15626.4|15627.3|15625.3|46
1631191930000|2021-09-09 12:52:10|15627.5|15625.5|15627.4|15625.4|15627.9|15625.9|15626.7|15624.7|55
1631191940000|2021-09-09 12:52:20|15627.3|15625.3|15625.9|15623.9|15627.3|15625.3|15625.7|15623.7|58
1631191950000|2021-09-09 12:52:30|15625.8|15623.8|15626|15624|15626.5|15624.5|15625.4|15623.4|42
1631191960000|2021-09-09 12:52:40|15625.9|15623.9|15626.2|15624.2|15626.7|15624.7|15625.7|15623.7|49
1631191970000|2021-09-09 12:52:50|15626.3|15624.3|15625.3|15623.3|15626.3|15624.3|15625.2|15623.2|28
1631191980000|2021-09-09 12:53:00|15625.4|15623.4|15626.2|15624.2|15626.3|15624.3|15625|15623|16
1631191990000|2021-09-09 12:53:10|15626.3|15624.3|15627|15625|15627.9|15625.9|15625.9|15623.9|173
1631192000000|2021-09-09 12:53:20|15626.9|15624.9|15626.4|15624.4|15627|15625|15625.7|15623.7|66
1631192010000|2021-09-09 12:53:30|15626.3|15624.3|15627.7|15625.7|15627.9|15625.9|15625.8|15623.8|40
1631192020000|2021-09-09 12:53:40|15627.5|15625.5|15629.2|15627.2|15629.2|15627.2|15626.5|15624.5|89
1631192030000|2021-09-09 12:53:50|15629.3|15627.3|15627.9|15625.9|15630.7|15628.7|15627.2|15625.2|139
1631192040000|2021-09-09 12:54:00|15628|15626|15631.9|15629.9|15631.9|15629.9|15627.9|15625.9|237
1631192050000|2021-09-09 12:54:10|15631.8|15629.8|15633.4|15631.4|15634.7|15632.7|15631.7|15629.7|134
1631192060000|2021-09-09 12:54:20|15633.3|15631.3|15633.2|15631.2|15633.7|15631.7|15632.3|15630.3|78
1631192070000|2021-09-09 12:54:30|15633.3|15631.3|15632.2|15630.2|15633.3|15631.3|15632.2|15630.2|35
1631192080000|2021-09-09 12:54:40|15632.3|15630.3|15628.2|15626.2|15632.3|15630.3|15628|15626|138
1631192090000|2021-09-09 12:54:50|15628.3|15626.3|15627.8|15625.8|15628.4|15626.4|15627|15625|85
1631192100000|2021-09-09 12:55:00|15627.7|15625.7|15630.7|15628.7|15630.9|15628.9|15627.7|15625.7|41
1631192110000|2021-09-09 12:55:10|15630.5|15628.5|15629.9|15627.9|15630.7|15628.7|15629.3|15627.3|37
1631192120000|2021-09-09 12:55:20|15629.8|15627.8|15630|15628|15630.4|15628.4|15629.5|15627.5|36
1631192130000|2021-09-09 12:55:30|15630.2|15628.2|15628.7|15626.7|15631.7|15629.7|15628.5|15626.5|147
1631192140000|2021-09-09 12:55:40|15628.5|15626.5|15627.7|15625.7|15628.5|15626.5|15627.3|15625.3|30
1631192150000|2021-09-09 12:55:50|15627.5|15625.5|15626.7|15624.7|15627.8|15625.8|15626.2|15624.2|72
1631192160000|2021-09-09 12:56:00|15626.5|15624.5|15627.2|15625.2|15627.8|15625.8|15626.5|15624.5|45
1631192170000|2021-09-09 12:56:10|15626.7|15624.7|15625.8|15623.8|15626.8|15624.8|15625.3|15623.3|93
1631192180000|2021-09-09 12:56:20|15625.7|15623.7|15626.9|15624.9|15627.4|15625.4|15625.7|15623.7|55
1631192190000|2021-09-09 12:56:30|15627|15625|15627.7|15625.7|15627.7|15625.7|15626.9|15624.9|40
1631192200000|2021-09-09 12:56:40|15627.8|15625.8|15627.8|15625.8|15628.2|15626.2|15626.5|15624.5|66
1631192210000|2021-09-09 12:56:50|15627.9|15625.9|15629.9|15627.9|15629.9|15627.9|15627.8|15625.8|25
1631192220000|2021-09-09 12:57:00|15629.7|15627.7|15628.7|15626.7|15629.9|15627.9|15628.7|15626.7|31
1631192230000|2021-09-09 12:57:10|15628.4|15626.4|15628.7|15626.7|15629.2|15627.2|15628.4|15626.4|22
1631192240000|2021-09-09 12:57:20|15628.8|15626.8|15628.4|15626.4|15628.8|15626.8|15627.8|15625.8|22
1631192250000|2021-09-09 12:57:30|15628.5|15626.5|15628.2|15626.2|15628.8|15626.8|15628.2|15626.2|8
1631192260000|2021-09-09 12:57:40|15628|15626|15626.8|15624.8|15628.3|15626.3|15626.8|15624.8|30
1631192270000|2021-09-09 12:57:50|15626.4|15624.4|15625.7|15623.7|15626.4|15624.4|15624.8|15622.8|95
1631192280000|2021-09-09 12:58:00|15625.5|15623.5|15623.7|15621.7|15625.5|15623.5|15623.4|15621.4|105
1631192290000|2021-09-09 12:58:10|15623.9|15621.9|15623.4|15621.4|15624.3|15622.3|15623.2|15621.2|33
1631192300000|2021-09-09 12:58:20|15623.3|15621.3|15624|15622|15624|15622|15623.2|15621.2|43
1631192310000|2021-09-09 12:58:30|15623.9|15621.9|15622.9|15620.9|15624|15622|15622.9|15620.9|87
1631192320000|2021-09-09 12:58:40|15622.8|15620.8|15622.2|15620.2|15622.8|15620.8|15621.3|15619.3|87
1631192330000|2021-09-09 12:58:50|15622.3|15620.3|15621.7|15619.7|15623|15621|15621.7|15619.7|99
1631192340000|2021-09-09 12:59:00|15621.8|15619.8|15621.9|15619.9|15621.9|15619.9|15621|15619|39
1631192350000|2021-09-09 12:59:10|15622.2|15620.2|15622.9|15620.9|15623.4|15621.4|15622|15620|35
1631192360000|2021-09-09 12:59:20|15622.7|15620.7|15623.7|15621.7|15623.8|15621.8|15622.3|15620.3|29
1631192370000|2021-09-09 12:59:30|15623.5|15621.5|15621.4|15619.4|15623.5|15621.5|15621|15619|71
1631192380000|2021-09-09 12:59:40|15621.5|15619.5|15622.2|15620.2|15622.4|15620.4|15621.4|15619.4|38
1631192390000|2021-09-09 12:59:50|15622|15620|15622.2|15620.2|15622.2|15620.2|15621.4|15619.4|69
1631192400000|2021-09-09 13:00:00|15622|15620|15621.9|15619.9|15622.9|15620.9|15621.9|15619.9|130
1631192410000|2021-09-09 13:00:10|15622|15620|15622.9|15620.9|15622.9|15620.9|15621.9|15619.9|22
1631192420000|2021-09-09 13:00:20|15623|15621|15623.2|15621.2|15623.4|15621.4|15622.9|15620.9|5
1631192430000|2021-09-09 13:00:30|15623.3|15621.3|15623.5|15621.5|15623.7|15621.7|15623|15621|28
1631192440000|2021-09-09 13:00:40|15623.4|15621.4|15624|15622|15624|15622|15623|15621|20
1631192450000|2021-09-09 13:00:50|15623.9|15621.9|15622.7|15620.7|15624.4|15622.4|15622.7|15620.7|62
1631192460000|2021-09-09 13:01:00|15623.7|15621.7|15622.5|15620.5|15624.2|15622.2|15622.5|15620.5|66
1631192470000|2021-09-09 13:01:10|15622.7|15620.7|15622.4|15620.4|15622.9|15620.9|15622.3|15620.3|29
1631192480000|2021-09-09 13:01:20|15622.5|15620.5|15622.7|15620.7|15622.9|15620.9|15622.4|15620.4|21
1631192490000|2021-09-09 13:01:30|15622.5|15620.5|15623.2|15621.2|15623.2|15621.2|15622.5|15620.5|18
1631192500000|2021-09-09 13:01:40|15623.3|15621.3|15622.7|15620.7|15623.7|15621.7|15622.5|15620.5|14
1631192510000|2021-09-09 13:01:50|15622.5|15620.5|15623.2|15621.2|15623.2|15621.2|15622.4|15620.4|30
1631192520000|2021-09-09 13:02:00|15623.3|15621.3|15622.7|15620.7|15623.4|15621.4|15622.5|15620.5|24
1631192530000|2021-09-09 13:02:10|15622.5|15620.5|15623.4|15621.4|15623.4|15621.4|15622.5|15620.5|36
1631192540000|2021-09-09 13:02:20|15623.3|15621.3|15622.4|15620.4|15623.3|15621.3|15622.4|15620.4|38
1631192550000|2021-09-09 13:02:30|15622.7|15620.7|15622.7|15620.7|15622.8|15620.8|15622|15620|20
1631192560000|2021-09-09 13:02:40|15622.8|15620.8|15624.3|15622.3|15624.3|15622.3|15622.8|15620.8|29
1631192570000|2021-09-09 13:02:50|15624.2|15622.2|15623.4|15621.4|15624.3|15622.3|15623.4|15621.4|45
1631192580000|2021-09-09 13:03:00|15623.5|15621.5|15624|15622|15624.3|15622.3|15623.5|15621.5|15
1631192590000|2021-09-09 13:03:10|15624.2|15622.2|15623.9|15621.9|15624.2|15622.2|15623.3|15621.3|23
1631192600000|2021-09-09 13:03:20|15624|15622|15624.2|15622.2|15624.7|15622.7|15624|15622|38
1631192610000|2021-09-09 13:03:30|15624|15622|15623.9|15621.9|15624.5|15622.5|15623.9|15621.9|6
1631192620000|2021-09-09 13:03:40|15624|15622|15623.4|15621.4|15624|15622|15623|15621|33
1631192630000|2021-09-09 13:03:50|15623.5|15621.5|15622.8|15620.8|15623.9|15621.9|15622.8|15620.8|65
1631192640000|2021-09-09 13:04:00|15622.9|15620.9|15623.2|15621.2|15623.3|15621.3|15622.8|15620.8|46
1631192650000|2021-09-09 13:04:10|15623.5|15621.5|15624.4|15622.4|15624.7|15622.7|15623.5|15621.5|20
1631192660000|2021-09-09 13:04:20|15624.5|15622.5|15624.4|15622.4|15624.5|15622.5|15624.2|15622.2|3
1631192670000|2021-09-09 13:04:30|15624.5|15622.5|15624.9|15622.9|15625|15623|15624.2|15622.2|12
1631192680000|2021-09-09 13:04:40|15625|15623|15625.2|15623.2|15625.4|15623.4|15624.7|15622.7|49
1631192690000|2021-09-09 13:04:50|15625.4|15623.4|15625.5|15623.5|15625.5|15623.5|15625.2|15623.2|14
1631192700000|2021-09-09 13:05:00|15626.4|15624.4|15627.4|15625.4|15627.4|15625.4|15626.3|15624.3|85
1631192710000|2021-09-09 13:05:10|15627.5|15625.5|15626.5|15624.5|15627.5|15625.5|15626.2|15624.2|21
1631192720000|2021-09-09 13:05:20|15626.4|15624.4|15626.4|15624.4|15626.7|15624.7|15626.4|15624.4|13
1631192730000|2021-09-09 13:05:30|15626.5|15624.5|15626.4|15624.4|15626.7|15624.7|15626.3|15624.3|20
1631192740000|2021-09-09 13:05:40|15626.3|15624.3|15625.9|15623.9|15626.4|15624.4|15625.7|15623.7|23
1631192750000|2021-09-09 13:05:50|15626|15624|15625.4|15623.4|15626|15624|15625.2|15623.2|25
1631192760000|2021-09-09 13:06:00|15625.5|15623.5|15625.3|15623.3|15625.9|15623.9|15625.2|15623.2|39
1631192770000|2021-09-09 13:06:10|15625.2|15623.2|15624.7|15622.7|15625.2|15623.2|15624.7|15622.7|25
1631192780000|2021-09-09 13:06:20|15624.8|15622.8|15625.4|15623.4|15625.5|15623.5|15624.2|15622.2|25
1631192790000|2021-09-09 13:06:30|15625.5|15623.5|15625.3|15623.3|15625.9|15623.9|15624.8|15622.8|39
1631192800000|2021-09-09 13:06:40|15625.2|15623.2|15625.2|15623.2|15625.5|15623.5|15624.8|15622.8|21
1631192810000|2021-09-09 13:06:50|15625.3|15623.3|15626.2|15624.2|15626.3|15624.3|15625.2|15623.2|17
1631192820000|2021-09-09 13:07:00|15626.3|15624.3|15627.3|15625.3|15628.2|15626.2|15626.3|15624.3|75
1631192830000|2021-09-09 13:07:10|15627.4|15625.4|15627.2|15625.2|15627.8|15625.8|15627.2|15625.2|9
1631192840000|2021-09-09 13:07:20|15627.3|15625.3|15627.7|15625.7|15627.7|15625.7|15627.2|15625.2|7
1631192850000|2021-09-09 13:07:30|15627.8|15625.8|15627.7|15625.7|15628.4|15626.4|15627.5|15625.5|23
1631192860000|2021-09-09 13:07:40|15627.5|15625.5|15627.4|15625.4|15627.9|15625.9|15627.3|15625.3|13
1631192870000|2021-09-09 13:07:50|15627.5|15625.5|15628.5|15626.5|15628.5|15626.5|15627|15625|51
1631192880000|2021-09-09 13:08:00|15628.7|15626.7|15626.7|15624.7|15628.7|15626.7|15626.5|15624.5|32
1631192890000|2021-09-09 13:08:10|15626.8|15624.8|15627.2|15625.2|15627.7|15625.7|15626.8|15624.8|21
1631192900000|2021-09-09 13:08:20|15627.3|15625.3|15626.2|15624.2|15627.3|15625.3|15626.2|15624.2|19
1631192910000|2021-09-09 13:08:30|15626|15624|15624.2|15622.2|15626|15624|15624.2|15622.2|35
1631192920000|2021-09-09 13:08:40|15624.3|15622.3|15624.8|15622.8|15624.8|15622.8|15623.7|15621.7|49
1631192930000|2021-09-09 13:08:50|15624.9|15622.9|15625.4|15623.4|15625.5|15623.5|15624.5|15622.5|19
1631192940000|2021-09-09 13:09:00|15625.3|15623.3|15626.2|15624.2|15626.2|15624.2|15624.4|15622.4|39
1631192950000|2021-09-09 13:09:10|15625.7|15623.7|15625.9|15623.9|15626.4|15624.4|15625.7|15623.7|16
1631192960000|2021-09-09 13:09:20|15626|15624|15626.7|15624.7|15627.2|15625.2|15625.8|15623.8|16
1631192970000|2021-09-09 13:09:30|15626.5|15624.5|15626.4|15624.4|15626.8|15624.8|15626.2|15624.2|67
1631192980000|2021-09-09 13:09:40|15626.5|15624.5|15626.4|15624.4|15627.3|15625.3|15626.2|15624.2|16
1631192990000|2021-09-09 13:09:50|15626.5|15624.5|15626.7|15624.7|15627.2|15625.2|15626.4|15624.4|16
1631193000000|2021-09-09 13:10:00|15626.8|15624.8|15625.4|15623.4|15626.9|15624.9|15625.2|15623.2|58
1631193010000|2021-09-09 13:10:10|15625.3|15623.3|15625.7|15623.7|15625.7|15623.7|15625.3|15623.3|12
1631193020000|2021-09-09 13:10:20|15625.9|15623.9|15625.7|15623.7|15626.3|15624.3|15625.4|15623.4|19
1631193030000|2021-09-09 13:10:30|15625.5|15623.5|15624.8|15622.8|15625.5|15623.5|15624.5|15622.5|16
1631193040000|2021-09-09 13:10:40|15624.7|15622.7|15624.9|15622.9|15624.9|15622.9|15624.3|15622.3|24
1631193050000|2021-09-09 13:10:50|15625|15623|15626.5|15624.5|15627.3|15625.3|15625|15623|56
1631193060000|2021-09-09 13:11:00|15626.7|15624.7|15627.4|15625.4|15627.7|15625.7|15626.3|15624.3|88
1631193070000|2021-09-09 13:11:10|15627.7|15625.7|15628.4|15626.4|15628.5|15626.5|15627.7|15625.7|39
1631193080000|2021-09-09 13:11:20|15628.5|15626.5|15629.9|15627.9|15630.5|15628.5|15628.5|15626.5|92
1631193090000|2021-09-09 13:11:30|15630.4|15628.4|15628.9|15626.9|15630.4|15628.4|15628.9|15626.9|38
1631193100000|2021-09-09 13:11:40|15628.7|15626.7|15629|15627|15629.7|15627.7|15628.7|15626.7|25
1631193110000|2021-09-09 13:11:50|15629.2|15627.2|15628.7|15626.7|15629.2|15627.2|15628.2|15626.2|16
1631193120000|2021-09-09 13:12:00|15628.4|15626.4|15628.2|15626.2|15628.9|15626.9|15628.2|15626.2|19
1631193130000|2021-09-09 13:12:10|15628.4|15626.4|15628.2|15626.2|15628.5|15626.5|15628.2|15626.2|13
1631193140000|2021-09-09 13:12:20|15628|15626|15628.7|15626.7|15628.7|15626.7|15627.7|15625.7|25
1631193150000|2021-09-09 13:12:30|15628.5|15626.5|15628.9|15626.9|15629.3|15627.3|15628.4|15626.4|17
1631193160000|2021-09-09 13:12:40|15629|15627|15629.4|15627.4|15629.7|15627.7|15628.5|15626.5|24
1631193170000|2021-09-09 13:12:50|15629.3|15627.3|15629.4|15627.4|15629.5|15627.5|15629.2|15627.2|3
1631193180000|2021-09-09 13:13:00|15629.5|15627.5|15629.2|15627.2|15629.5|15627.5|15628.8|15626.8|9
1631193190000|2021-09-09 13:13:10|15628.9|15626.9|15629.3|15627.3|15630.2|15628.2|15628.9|15626.9|33
1631193200000|2021-09-09 13:13:20|15629.4|15627.4|15629.9|15627.9|15630.2|15628.2|15629.3|15627.3|30
1631193210000|2021-09-09 13:13:30|15630|15628|15629.7|15627.7|15630.3|15628.3|15629.5|15627.5|17
1631193220000|2021-09-09 13:13:40|15629.8|15627.8|15629.9|15627.9|15630|15628|15629|15627|26
1631193230000|2021-09-09 13:13:50|15629.8|15627.8|15630.2|15628.2|15630.3|15628.3|15629.3|15627.3|14
1631193240000|2021-09-09 13:14:00|15630|15628|15629.4|15627.4|15630.3|15628.3|15629.2|15627.2|20
1631193250000|2021-09-09 13:14:10|15629.5|15627.5|15630.4|15628.4|15630.5|15628.5|15629.4|15627.4|39
1631193260000|2021-09-09 13:14:20|15630.3|15628.3|15631.3|15629.3|15631.3|15629.3|15630.3|15628.3|72
1631193270000|2021-09-09 13:14:30|15631|15629|15630|15628|15631|15629|15630|15628|33
1631193280000|2021-09-09 13:14:40|15629.7|15627.7|15631.2|15629.2|15631.2|15629.2|15629.7|15627.7|23
1631193290000|2021-09-09 13:14:50|15631.3|15629.3|15630.7|15628.7|15631.3|15629.3|15630.4|15628.4|11
1631193300000|2021-09-09 13:15:00|15630.4|15628.4|15632.3|15630.3|15632.3|15630.3|15630.4|15628.4|108
1631193310000|2021-09-09 13:15:10|15632.5|15630.5|15633.4|15631.4|15634.2|15632.2|15632.3|15630.3|139
1631193320000|2021-09-09 13:15:20|15633.7|15631.7|15633.5|15631.5|15635.3|15633.3|15633.4|15631.4|224
1631193330000|2021-09-09 13:15:30|15633.7|15631.7|15633.5|15631.5|15634.4|15632.4|15633.3|15631.3|106
1631193340000|2021-09-09 13:15:40|15633.7|15631.7|15632.8|15630.8|15633.8|15631.8|15632.4|15630.4|56
1631193350000|2021-09-09 13:15:50|15633.3|15631.3|15631.5|15629.5|15633.9|15631.9|15631.5|15629.5|90
1631193360000|2021-09-09 13:16:00|15631.8|15629.8|15631.8|15629.8|15632.2|15630.2|15631.4|15629.4|31
1631193370000|2021-09-09 13:16:10|15632|15630|15630.9|15628.9|15632.3|15630.3|15630.8|15628.8|64
1631193380000|2021-09-09 13:16:20|15630.8|15628.8|15629.9|15627.9|15631.5|15629.5|15629.9|15627.9|104
1631193390000|2021-09-09 13:16:30|15630|15628|15631.2|15629.2|15631.5|15629.5|15629.8|15627.8|161
1631193400000|2021-09-09 13:16:40|15630.9|15628.9|15630.9|15628.9|15631.5|15629.5|15630.9|15628.9|28
1631193410000|2021-09-09 13:16:50|15631|15629|15630.7|15628.7|15631.3|15629.3|15630.7|15628.7|21
1631193420000|2021-09-09 13:17:00|15630.8|15628.8|15628.9|15626.9|15630.8|15628.8|15628.9|15626.9|76
1631193430000|2021-09-09 13:17:10|15629|15627|15629.3|15627.3|15629.3|15627.3|15628.8|15626.8|18
1631193440000|2021-09-09 13:17:20|15629.5|15627.5|15629.3|15627.3|15629.9|15627.9|15629.3|15627.3|25
1631193450000|2021-09-09 13:17:30|15629.5|15627.5|15629.4|15627.4|15629.8|15627.8|15629.3|15627.3|15
1631193460000|2021-09-09 13:17:40|15629.2|15627.2|15629.4|15627.4|15629.9|15627.9|15629.2|15627.2|18
1631193470000|2021-09-09 13:17:50|15629.5|15627.5|15629.2|15627.2|15629.8|15627.8|15628.9|15626.9|25
1631193480000|2021-09-09 13:18:00|15629.3|15627.3|15628.9|15626.9|15629.3|15627.3|15628.4|15626.4|72
1631193490000|2021-09-09 13:18:10|15629|15627|15630.4|15628.4|15630.5|15628.5|15629|15627|32
1631193500000|2021-09-09 13:18:20|15630.3|15628.3|15630.2|15628.2|15630.8|15628.8|15630|15628|23
1631193510000|2021-09-09 13:18:30|15631.5|15629.5|15630.8|15628.8|15631.9|15629.9|15630.5|15628.5|199
1631193520000|2021-09-09 13:18:40|15630.7|15628.7|15630.8|15628.8|15631|15629|15630.2|15628.2|70
1631193530000|2021-09-09 13:18:50|15630.9|15628.9|15629.4|15627.4|15630.9|15628.9|15628.3|15626.3|226
1631193540000|2021-09-09 13:19:00|15629.3|15627.3|15627.8|15625.8|15629.5|15627.5|15627.8|15625.8|57
1631193550000|2021-09-09 13:19:10|15627.9|15625.9|15629.9|15627.9|15629.9|15627.9|15627.3|15625.3|33
1631193560000|2021-09-09 13:19:20|15630|15628|15629.4|15627.4|15630.3|15628.3|15629.3|15627.3|32
1631193570000|2021-09-09 13:19:30|15629.3|15627.3|15629.4|15627.4|15629.4|15627.4|15629|15627|36
1631193580000|2021-09-09 13:19:40|15629.3|15627.3|15629.5|15627.5|15629.8|15627.8|15629|15627|13
1631193590000|2021-09-09 13:19:50|15629.7|15627.7|15629.2|15627.2|15629.9|15627.9|15628.8|15626.8|19
1631193600000|2021-09-09 13:20:00|15629.3|15627.3|15629.9|15627.9|15629.9|15627.9|15629.2|15627.2|21
1631193610000|2021-09-09 13:20:10|15630|15628|15629.3|15627.3|15630.3|15628.3|15629|15627|14
1631193620000|2021-09-09 13:20:20|15629.2|15627.2|15629.4|15627.4|15629.7|15627.7|15628.7|15626.7|38
1631193630000|2021-09-09 13:20:30|15629.3|15627.3|15629.4|15627.4|15630|15628|15629.3|15627.3|37
1631193640000|2021-09-09 13:20:40|15629.5|15627.5|15628.9|15626.9|15629.7|15627.7|15628.7|15626.7|68
1631193650000|2021-09-09 13:20:50|15628.8|15626.8|15629|15627|15629.2|15627.2|15627.9|15625.9|57
1631193660000|2021-09-09 13:21:00|15629.2|15627.2|15629.3|15627.3|15630|15628|15629|15627|42
1631193670000|2021-09-09 13:21:10|15629.4|15627.4|15630.3|15628.3|15630.3|15628.3|15629.4|15627.4|29
1631193680000|2021-09-09 13:21:20|15630.5|15628.5|15630.8|15628.8|15631.2|15629.2|15630.5|15628.5|37
1631193690000|2021-09-09 13:21:30|15630.9|15628.9|15631.7|15629.7|15631.8|15629.8|15630.9|15628.9|25
1631193700000|2021-09-09 13:21:40|15631.5|15629.5|15630.5|15628.5|15631.5|15629.5|15630.3|15628.3|44
1631193710000|2021-09-09 13:21:50|15630.7|15628.7|15631.4|15629.4|15631.4|15629.4|15630.5|15628.5|39
1631193720000|2021-09-09 13:22:00|15631.5|15629.5|15631|15629|15631.9|15629.9|15631|15629|35
1631193730000|2021-09-09 13:22:10|15630.9|15628.9|15630.5|15628.5|15630.9|15628.9|15630.4|15628.4|25
1631193740000|2021-09-09 13:22:20|15630.7|15628.7|15631.2|15629.2|15631.4|15629.4|15630.7|15628.7|19
1631193750000|2021-09-09 13:22:30|15631|15629|15631.2|15629.2|15631.8|15629.8|15631|15629|22
1631193760000|2021-09-09 13:22:40|15631.3|15629.3|15631.5|15629.5|15631.9|15629.9|15631|15629|27
1631193770000|2021-09-09 13:22:50|15631.7|15629.7|15630.4|15628.4|15631.8|15629.8|15630.3|15628.3|26
1631193780000|2021-09-09 13:23:00|15630.5|15628.5|15631.2|15629.2|15631.2|15629.2|15630.4|15628.4|24
1631193790000|2021-09-09 13:23:10|15631.3|15629.3|15631.8|15629.8|15631.9|15629.9|15631|15629|39
1631193800000|2021-09-09 13:23:20|15631.9|15629.9|15632|15630|15632|15630|15631.8|15629.8|24
1631193810000|2021-09-09 13:23:30|15632.3|15630.3|15632|15630|15632.5|15630.5|15631.8|15629.8|31
1631193820000|2021-09-09 13:23:40|15632.2|15630.2|15633.9|15631.9|15633.9|15631.9|15632|15630|101
1631193830000|2021-09-09 13:23:50|15633.8|15631.8|15633.9|15631.9|15634.3|15632.3|15633.7|15631.7|30
1631193840000|2021-09-09 13:24:00|15634.2|15632.2|15634.5|15632.5|15634.5|15632.5|15633.7|15631.7|30
1631193850000|2021-09-09 13:24:10|15634.2|15632.2|15632.2|15630.2|15634.2|15632.2|15632.2|15630.2|63
1631193860000|2021-09-09 13:24:20|15632.4|15630.4|15631.5|15629.5|15632.4|15630.4|15631.5|15629.5|36
1631193870000|2021-09-09 13:24:30|15631.4|15629.4|15632.5|15630.5|15632.5|15630.5|15630.7|15628.7|57
1631193880000|2021-09-09 13:24:40|15632.4|15630.4|15631.9|15629.9|15632.5|15630.5|15631.5|15629.5|27
1631193890000|2021-09-09 13:24:50|15631.8|15629.8|15630.9|15628.9|15631.9|15629.9|15630.7|15628.7|34
1631193900000|2021-09-09 13:25:00|15631.4|15629.4|15630.5|15628.5|15631.5|15629.5|15630.2|15628.2|96
1631193910000|2021-09-09 13:25:10|15630.8|15628.8|15630.4|15628.4|15630.8|15628.8|15629.3|15627.3|100
1631193920000|2021-09-09 13:25:20|15630.5|15628.5|15630.7|15628.7|15630.9|15628.9|15630.2|15628.2|32
1631193930000|2021-09-09 13:25:30|15630.5|15628.5|15630.9|15628.9|15631|15629|15630.3|15628.3|68
1631193940000|2021-09-09 13:25:40|15630.5|15628.5|15631.4|15629.4|15631.5|15629.5|15630.3|15628.3|59
1631193950000|2021-09-09 13:25:50|15631.3|15629.3|15632.4|15630.4|15632.4|15630.4|15631.3|15629.3|51
1631193960000|2021-09-09 13:26:00|15632.3|15630.3|15632.4|15630.4|15632.7|15630.7|15632.3|15630.3|19
1631193970000|2021-09-09 13:26:10|15632.3|15630.3|15630.8|15628.8|15632.4|15630.4|15630.5|15628.5|38
1631193980000|2021-09-09 13:26:20|15630.9|15628.9|15628.8|15626.8|15630.9|15628.9|15628.5|15626.5|67
1631193990000|2021-09-09 13:26:30|15628.7|15626.7|15629.4|15627.4|15630|15628|15628.4|15626.4|39
1631194000000|2021-09-09 13:26:40|15629.5|15627.5|15629.8|15627.8|15631.9|15629.9|15629.5|15627.5|56
1631194010000|2021-09-09 13:26:50|15629.7|15627.7|15629|15627|15629.7|15627.7|15628.7|15626.7|60
1631194020000|2021-09-09 13:27:00|15629.2|15627.2|15629.3|15627.3|15629.7|15627.7|15628.5|15626.5|53
1631194030000|2021-09-09 13:27:10|15629.2|15627.2|15629.7|15627.7|15630.5|15628.5|15629.2|15627.2|19
1631194040000|2021-09-09 13:27:20|15629.5|15627.5|15629.7|15627.7|15629.8|15627.8|15629|15627|9
1631194050000|2021-09-09 13:27:30|15629.8|15627.8|15630.4|15628.4|15630.9|15628.9|15629.8|15627.8|31
1631194060000|2021-09-09 13:27:40|15630.2|15628.2|15630.8|15628.8|15631.3|15629.3|15629.8|15627.8|24
1631194070000|2021-09-09 13:27:50|15630.9|15628.9|15629.9|15627.9|15631|15629|15629.9|15627.9|11
1631194080000|2021-09-09 13:28:00|15629.2|15627.2|15631.2|15629.2|15631.8|15629.8|15628.4|15626.4|164
1631194090000|2021-09-09 13:28:10|15630.9|15628.9|15629.8|15627.8|15630.9|15628.9|15629.5|15627.5|58
1631194100000|2021-09-09 13:28:20|15629.9|15627.9|15630.5|15628.5|15630.8|15628.8|15629.9|15627.9|11
1631194110000|2021-09-09 13:28:30|15630.8|15628.8|15630.3|15628.3|15631|15629|15630.3|15628.3|10
1631194120000|2021-09-09 13:28:40|15630.2|15628.2|15629.7|15627.7|15630.3|15628.3|15629.5|15627.5|8
1631194130000|2021-09-09 13:28:50|15629.5|15627.5|15629.5|15627.5|15629.8|15627.8|15628.8|15626.8|46
1631194140000|2021-09-09 13:29:00|15629.4|15627.4|15629.7|15627.7|15630|15628|15629|15627|23
1631194150000|2021-09-09 13:29:10|15629.8|15627.8|15631|15629|15631.4|15629.4|15629.3|15627.3|61
1631194160000|2021-09-09 13:29:20|15631.3|15629.3|15632.2|15630.2|15632.3|15630.3|15631.3|15629.3|52
1631194170000|2021-09-09 13:29:30|15632.3|15630.3|15631.3|15629.3|15632.5|15630.5|15630.8|15628.8|67
1631194180000|2021-09-09 13:29:40|15631.2|15629.2|15630.7|15628.7|15631.4|15629.4|15630.2|15628.2|57
1631194190000|2021-09-09 13:29:50|15630.8|15628.8|15630.5|15628.5|15631|15629|15629.5|15627.5|180
1631194200000|2021-09-09 13:30:00|15630|15629|15633.9|15632.9|15633.9|15632.9|15626.2|15625.2|1175
1631194210000|2021-09-09 13:30:10|15634|15633|15635|15634|15639|15638|15633.2|15632.2|999
1631194220000|2021-09-09 13:30:20|15634.9|15633.9|15636.7|15635.7|15637|15636|15630.7|15629.7|575
1631194230000|2021-09-09 13:30:30|15636.5|15635.5|15642.2|15641.2|15642.2|15641.2|15635.2|15634.2|734
1631194240000|2021-09-09 13:30:40|15642|15641|15640.3|15639.3|15643.5|15642.5|15637.7|15636.7|768
1631194250000|2021-09-09 13:30:50|15640.2|15639.2|15639.7|15638.7|15642.2|15641.2|15637|15636|539
1631194260000|2021-09-09 13:31:00|15639.3|15638.3|15637.4|15636.4|15640.8|15639.8|15636.3|15635.3|602
1631194270000|2021-09-09 13:31:10|15637.7|15636.7|15641.7|15640.7|15645.4|15644.4|15637.7|15636.7|780
1631194280000|2021-09-09 13:31:20|15641.9|15640.9|15639.7|15638.7|15644.7|15643.7|15639.4|15638.4|394
1631194290000|2021-09-09 13:31:30|15639.5|15638.5|15635.3|15634.3|15640.5|15639.5|15635|15634|507
1631194300000|2021-09-09 13:31:40|15635.2|15634.2|15635.5|15634.5|15638.3|15637.3|15634.7|15633.7|395
1631194310000|2021-09-09 13:31:50|15635.7|15634.7|15634.8|15633.8|15637.7|15636.7|15634.5|15633.5|393
1631194320000|2021-09-09 13:32:00|15635.2|15634.2|15633|15632|15639.5|15638.5|15632.8|15631.8|566
1631194330000|2021-09-09 13:32:10|15632.9|15631.9|15628.7|15627.7|15633.4|15632.4|15625.7|15624.7|1215
1631194340000|2021-09-09 13:32:20|15628|15627|15624.5|15623.5|15628.9|15627.9|15623.7|15622.7|501
1631194350000|2021-09-09 13:32:30|15624.7|15623.7|15625.2|15624.2|15626|15625|15622.2|15621.2|541
1631194360000|2021-09-09 13:32:40|15625|15624|15626.2|15625.2|15628|15627|15623.8|15622.8|622
1631194370000|2021-09-09 13:32:50|15626|15625|15626.4|15625.4|15627.7|15626.7|15624.8|15623.8|266
1631194380000|2021-09-09 13:33:00|15626.3|15625.3|15628.9|15627.9|15629.4|15628.4|15623.8|15622.8|425
1631194390000|2021-09-09 13:33:10|15629.2|15628.2|15630.8|15629.8|15631.3|15630.3|15626.3|15625.3|326
1631194400000|2021-09-09 13:33:20|15631|15630|15635.2|15634.2|15635.4|15634.4|15630.2|15629.2|512
1631194410000|2021-09-09 13:33:30|15635.3|15634.3|15639.9|15638.9|15640.3|15639.3|15634.7|15633.7|875
1631194420000|2021-09-09 13:33:40|15640.2|15639.2|15641|15640|15641.8|15640.8|15639.3|15638.3|340
1631194430000|2021-09-09 13:33:50|15641.2|15640.2|15639|15638|15641.8|15640.8|15638.5|15637.5|415
1631194440000|2021-09-09 13:34:00|15639.3|15638.3|15636.4|15635.4|15639.7|15638.7|15636.3|15635.3|568
1631194450000|2021-09-09 13:34:10|15636.5|15635.5|15642.4|15641.4|15642.8|15641.8|15636|15635|325
1631194460000|2021-09-09 13:34:20|15642.9|15641.9|15646.2|15645.2|15646.9|15645.9|15642.3|15641.3|684
1631194470000|2021-09-09 13:34:30|15646.3|15645.3|15646.3|15645.3|15648.9|15647.9|15645.4|15644.4|571
1631194480000|2021-09-09 13:34:40|15646.2|15645.2|15642|15641|15647.4|15646.4|15642|15641|484
1631194490000|2021-09-09 13:34:50|15641.8|15640.8|15645.5|15644.5|15646|15645|15641.8|15640.8|305
1631194500000|2021-09-09 13:35:00|15646|15645|15651.4|15650.4|15654|15653|15645.7|15644.7|1219
1631194510000|2021-09-09 13:35:10|15651.7|15650.7|15655.9|15654.9|15657.3|15656.3|15651.7|15650.7|617
1631194520000|2021-09-09 13:35:20|15656.4|15655.4|15659.9|15658.9|15660.5|15659.5|15656.3|15655.3|653
1631194530000|2021-09-09 13:35:30|15659.5|15658.5|15654.2|15653.2|15659.5|15658.5|15653.7|15652.7|555
1631194540000|2021-09-09 13:35:40|15654.5|15653.5|15651.4|15650.4|15654.5|15653.5|15651|15650|394
1631194550000|2021-09-09 13:35:50|15650.9|15649.9|15649.4|15648.4|15651|15650|15648.5|15647.5|404
1631194560000|2021-09-09 13:36:00|15649.2|15648.2|15645.5|15644.5|15649.8|15648.8|15645|15644|587
1631194570000|2021-09-09 13:36:10|15645.4|15644.4|15645.4|15644.4|15646.9|15645.9|15643.8|15642.8|386
1631194580000|2021-09-09 13:36:20|15645.2|15644.2|15648.9|15647.9|15648.9|15647.9|15644|15643|394
1631194590000|2021-09-09 13:36:30|15649.2|15648.2|15651|15650|15651|15650|15648.7|15647.7|408
1631194600000|2021-09-09 13:36:40|15650.8|15649.8|15651.2|15650.2|15651.4|15650.4|15649.7|15648.7|231
1631194610000|2021-09-09 13:36:50|15651|15650|15656.4|15655.4|15658|15657|15650.8|15649.8|728
1631194620000|2021-09-09 13:37:00|15656.2|15655.2|15657.2|15656.2|15658.4|15657.4|15655|15654|392
1631194630000|2021-09-09 13:37:10|15657.4|15656.4|15655.3|15654.3|15657.8|15656.8|15652.7|15651.7|325
1631194640000|2021-09-09 13:37:20|15655.4|15654.4|15656.9|15655.9|15658.2|15657.2|15654.9|15653.9|208
1631194650000|2021-09-09 13:37:30|15657|15656|15660|15659|15660|15659|15656.3|15655.3|362
1631194660000|2021-09-09 13:37:40|15659.8|15658.8|15658.9|15657.9|15663|15662|15658.9|15657.9|555
1631194670000|2021-09-09 13:37:50|15658.8|15657.8|15661.4|15660.4|15661.9|15660.9|15658.5|15657.5|221
1631194680000|2021-09-09 13:38:00|15661.7|15660.7|15665.9|15664.9|15666|15665|15661.7|15660.7|521
1631194690000|2021-09-09 13:38:10|15666|15665|15663.5|15662.5|15666.8|15665.8|15662.4|15661.4|535
1631194700000|2021-09-09 13:38:20|15663.4|15662.4|15662.9|15661.9|15663.7|15662.7|15661.3|15660.3|475
1631194710000|2021-09-09 13:38:30|15663|15662|15663.4|15662.4|15663.4|15662.4|15660.7|15659.7|332
1631194720000|2021-09-09 13:38:40|15663.3|15662.3|15664|15663|15664.2|15663.2|15661.9|15660.9|224
1631194730000|2021-09-09 13:38:50|15664.8|15663.8|15666|15665|15666.2|15665.2|15664.2|15663.2|312
1631194740000|2021-09-09 13:39:00|15666.2|15665.2|15662.2|15661.2|15666.2|15665.2|15661.3|15660.3|328
1631194750000|2021-09-09 13:39:10|15661.8|15660.8|15663.2|15662.2|15665.5|15664.5|15661.7|15660.7|335
1631194760000|2021-09-09 13:39:20|15663.3|15662.3|15663.2|15662.2|15663.7|15662.7|15662.3|15661.3|201
1631194770000|2021-09-09 13:39:30|15663.3|15662.3|15660.3|15659.3|15663.7|15662.7|15659.8|15658.8|314
1631194780000|2021-09-09 13:39:40|15660.5|15659.5|15660.7|15659.7|15662.4|15661.4|15660.5|15659.5|121
1631194790000|2021-09-09 13:39:50|15660.5|15659.5|15663.9|15662.9|15663.9|15662.9|15660.5|15659.5|272
1631194800000|2021-09-09 13:40:00|15664.2|15663.2|15663|15662|15665.8|15664.8|15662.8|15661.8|949
1631194810000|2021-09-09 13:40:10|15663.2|15662.2|15662.4|15661.4|15664.2|15663.2|15661.9|15660.9|136
1631194820000|2021-09-09 13:40:20|15662.7|15661.7|15663.2|15662.2|15664.4|15663.4|15660.8|15659.8|321
1631194830000|2021-09-09 13:40:30|15663.4|15662.4|15663.2|15662.2|15664.5|15663.5|15662.7|15661.7|190
1631194840000|2021-09-09 13:40:40|15663.5|15662.5|15662|15661|15664.4|15663.4|15661.4|15660.4|160
1631194850000|2021-09-09 13:40:50|15661.9|15660.9|15661.7|15660.7|15663.3|15662.3|15661.3|15660.3|122
1631194860000|2021-09-09 13:41:00|15661.8|15660.8|15661.2|15660.2|15662.9|15661.9|15660.7|15659.7|281
1631194870000|2021-09-09 13:41:10|15661.3|15660.3|15660.3|15659.3|15661.7|15660.7|15658.9|15657.9|287
1631194880000|2021-09-09 13:41:20|15660.5|15659.5|15663.5|15662.5|15665.2|15664.2|15660.3|15659.3|251
1631194890000|2021-09-09 13:41:30|15663.7|15662.7|15665.5|15664.5|15667.8|15666.8|15663.7|15662.7|450
1631194900000|2021-09-09 13:41:40|15666|15665|15664.3|15663.3|15666.4|15665.4|15662.8|15661.8|191
1631194910000|2021-09-09 13:41:50|15664.2|15663.2|15662.2|15661.2|15664.5|15663.5|15661.8|15660.8|207
1631194920000|2021-09-09 13:42:00|15662.3|15661.3|15661.9|15660.9|15663.5|15662.5|15661|15660|188
1631194930000|2021-09-09 13:42:10|15662|15661|15661.4|15660.4|15662.4|15661.4|15660.8|15659.8|177
1631194940000|2021-09-09 13:42:20|15660.5|15659.5|15659.9|15658.9|15660.8|15659.8|15658.5|15657.5|285
1631194950000|2021-09-09 13:42:30|15659.8|15658.8|15658.4|15657.4|15660.9|15659.9|15658.3|15657.3|355
1631194960000|2021-09-09 13:42:40|15658.2|15657.2|15659.7|15658.7|15661.2|15660.2|15658.2|15657.2|257
1631194970000|2021-09-09 13:42:50|15659.4|15658.4|15661.7|15660.7|15661.7|15660.7|15659.3|15658.3|183
1631194980000|2021-09-09 13:43:00|15661.5|15660.5|15660.9|15659.9|15664.2|15663.2|15660.7|15659.7|325
1631194990000|2021-09-09 13:43:10|15661|15660|15662.3|15661.3|15662.5|15661.5|15660.9|15659.9|145
1631195000000|2021-09-09 13:43:20|15662|15661|15664.4|15663.4|15665.4|15664.4|15661.2|15660.2|399
1631195010000|2021-09-09 13:43:30|15664.7|15663.7|15664.5|15663.5|15666|15665|15664|15663|437
1631195020000|2021-09-09 13:43:40|15664.7|15663.7|15659.5|15658.5|15664.7|15663.7|15658.9|15657.9|307
1631195030000|2021-09-09 13:43:50|15659.4|15658.4|15659.7|15658.7|15661|15660|15658.5|15657.5|323
1631195040000|2021-09-09 13:44:00|15659.5|15658.5|15661|15660|15661.3|15660.3|15658.8|15657.8|222
1631195050000|2021-09-09 13:44:10|15660.8|15659.8|15660|15659|15661|15660|15658.9|15657.9|133
1631195060000|2021-09-09 13:44:20|15660.2|15659.2|15663.8|15662.8|15663.8|15662.8|15659.8|15658.8|271
1631195070000|2021-09-09 13:44:30|15663.9|15662.9|15663.4|15662.4|15664.8|15663.8|15663|15662|126
1631195080000|2021-09-09 13:44:40|15663|15662|15664.3|15663.3|15665.5|15664.5|15663|15662|205
1631195090000|2021-09-09 13:44:50|15664.5|15663.5|15669.8|15668.8|15669.8|15668.8|15662.9|15661.9|584
1631195100000|2021-09-09 13:45:00|15670.3|15669.3|15673.8|15672.8|15673.8|15672.8|15669.7|15668.7|1455
1631195110000|2021-09-09 13:45:10|15674|15673|15673.7|15672.7|15676|15675|15671.7|15670.7|1007
1631195120000|2021-09-09 13:45:20|15673.4|15672.4|15673.3|15672.3|15674.4|15673.4|15672.7|15671.7|265
1631195130000|2021-09-09 13:45:30|15673.4|15672.4|15670.2|15669.2|15673.5|15672.5|15669.4|15668.4|254
1631195140000|2021-09-09 13:45:40|15669.9|15668.9|15668|15667|15670.3|15669.3|15667|15666|528
1631195150000|2021-09-09 13:45:50|15668.2|15667.2|15667.4|15666.4|15668.3|15667.3|15666.3|15665.3|329
1631195160000|2021-09-09 13:46:00|15667.3|15666.3|15665.2|15664.2|15667.7|15666.7|15663.8|15662.8|407
1631195170000|2021-09-09 13:46:10|15665.3|15664.3|15663.7|15662.7|15665.5|15664.5|15663.2|15662.2|370
1631195180000|2021-09-09 13:46:20|15663.5|15662.5|15661|15660|15664.2|15663.2|15660.8|15659.8|426
1631195190000|2021-09-09 13:46:30|15661.2|15660.2|15660.5|15659.5|15661.8|15660.8|15660|15659|281
1631195200000|2021-09-09 13:46:40|15660.4|15659.4|15661.5|15660.5|15662.5|15661.5|15660.4|15659.4|280
1631195210000|2021-09-09 13:46:50|15661.7|15660.7|15660.7|15659.7|15662.8|15661.8|15660.3|15659.3|218
1631195220000|2021-09-09 13:47:00|15660.4|15659.4|15657.9|15656.9|15660.5|15659.5|15657|15656|459
1631195230000|2021-09-09 13:47:10|15658|15657|15655.3|15654.3|15658|15657|15655.3|15654.3|300
1631195240000|2021-09-09 13:47:20|15655.7|15654.7|15653|15652|15655.7|15654.7|15652.2|15651.2|484
1631195250000|2021-09-09 13:47:30|15652.8|15651.8|15654.4|15653.4|15654.5|15653.5|15652.7|15651.7|382
1631195260000|2021-09-09 13:47:40|15654.5|15653.5|15655.2|15654.2|15655.9|15654.9|15653.7|15652.7|321
1631195270000|2021-09-09 13:47:50|15655|15654|15657.9|15656.9|15657.9|15656.9|15654.4|15653.4|294
1631195280000|2021-09-09 13:48:00|15657.8|15656.8|15658.4|15657.4|15659|15658|15657.2|15656.2|280
1631195290000|2021-09-09 13:48:10|15658.2|15657.2|15660.3|15659.3|15660.3|15659.3|15657.8|15656.8|238
1631195300000|2021-09-09 13:48:20|15660.2|15659.2|15660.2|15659.2|15660.3|15659.3|15658.4|15657.4|92
1631195310000|2021-09-09 13:48:30|15660.3|15659.3|15659|15658|15660.5|15659.5|15657.8|15656.8|132
1631195320000|2021-09-09 13:48:40|15659.2|15658.2|15658.9|15657.9|15659.8|15658.8|15657.3|15656.3|112
1631195330000|2021-09-09 13:48:50|15658.8|15657.8|15659.9|15658.9|15660.4|15659.4|15658.4|15657.4|109
1631195340000|2021-09-09 13:49:00|15659.8|15658.8|15659.9|15658.9|15661.4|15660.4|15659.5|15658.5|245
1631195350000|2021-09-09 13:49:10|15660|15659|15658|15657|15660|15659|15657.5|15656.5|154
1631195360000|2021-09-09 13:49:20|15657.9|15656.9|15656.2|15655.2|15658.4|15657.4|15656|15655|159
1631195370000|2021-09-09 13:49:30|15656.3|15655.3|15658.8|15657.8|15658.8|15657.8|15656.3|15655.3|148
1631195380000|2021-09-09 13:49:40|15658.7|15657.7|15656.7|15655.7|15658.9|15657.9|15656.4|15655.4|116
1631195390000|2021-09-09 13:49:50|15656|15655|15658.3|15657.3|15658.3|15657.3|15655.3|15654.3|223
1631195400000|2021-09-09 13:50:00|15658.9|15657.9|15656.7|15655.7|15660.2|15659.2|15656.7|15655.7|549
1631195410000|2021-09-09 13:50:10|15656.8|15655.8|15657|15656|15658.4|15657.4|15655.9|15654.9|137
1631195420000|2021-09-09 13:50:20|15656.9|15655.9|15661.4|15660.4|15661.4|15660.4|15656.9|15655.9|176
1631195430000|2021-09-09 13:50:30|15661.3|15660.3|15660.4|15659.4|15661.4|15660.4|15660|15659|104
1631195440000|2021-09-09 13:50:40|15660.5|15659.5|15661.3|15660.3|15661.8|15660.8|15660|15659|178
1631195450000|2021-09-09 13:50:50|15660.9|15659.9|15661.7|15660.7|15662|15661|15660.5|15659.5|150
1631195460000|2021-09-09 13:51:00|15661.8|15660.8|15660.5|15659.5|15661.8|15660.8|15659.3|15658.3|187
1631195470000|2021-09-09 13:51:10|15660.4|15659.4|15662.9|15661.9|15663|15662|15660.4|15659.4|210
1631195480000|2021-09-09 13:51:20|15663|15662|15663.4|15662.4|15663.8|15662.8|15662.3|15661.3|176
1631195490000|2021-09-09 13:51:30|15663.8|15662.8|15663.3|15662.3|15663.8|15662.8|15661.3|15660.3|191
1631195500000|2021-09-09 13:51:40|15663.2|15662.2|15663.4|15662.4|15664.2|15663.2|15662.5|15661.5|130
1631195510000|2021-09-09 13:51:50|15663.3|15662.3|15664|15663|15664|15663|15662.7|15661.7|98
1631195520000|2021-09-09 13:52:00|15664.3|15663.3|15665.4|15664.4|15666|15665|15664|15663|260
1631195530000|2021-09-09 13:52:10|15665.5|15664.5|15665.2|15664.2|15667.5|15666.5|15665|15664|244
1631195540000|2021-09-09 13:52:20|15664.8|15663.8|15665.9|15664.9|15665.9|15664.9|15663.8|15662.8|198
1631195550000|2021-09-09 13:52:30|15665.8|15664.8|15666.7|15665.7|15666.8|15665.8|15664.5|15663.5|114
1631195560000|2021-09-09 13:52:40|15666.5|15665.5|15665.7|15664.7|15667.9|15666.9|15665.5|15664.5|134
1631195570000|2021-09-09 13:52:50|15665.8|15664.8|15665.7|15664.7|15667.2|15666.2|15665.7|15664.7|151
1631195580000|2021-09-09 13:53:00|15665.9|15664.9|15667.8|15666.8|15668.3|15667.3|15664|15663|351
1631195590000|2021-09-09 13:53:10|15667.7|15666.7|15666.5|15665.5|15667.9|15666.9|15666.2|15665.2|168
1631195600000|2021-09-09 13:53:20|15666.3|15665.3|15667.3|15666.3|15668.3|15667.3|15666.3|15665.3|109
1631195610000|2021-09-09 13:53:30|15667.4|15666.4|15667.2|15666.2|15668.2|15667.2|15666.5|15665.5|204
1631195620000|2021-09-09 13:53:40|15667.3|15666.3|15666.5|15665.5|15668.2|15667.2|15666.5|15665.5|159
1631195630000|2021-09-09 13:53:50|15666.7|15665.7|15664.5|15663.5|15667.7|15666.7|15664.5|15663.5|149
1631195640000|2021-09-09 13:54:00|15664.7|15663.7|15664.4|15663.4|15665.9|15664.9|15663.7|15662.7|171
1631195650000|2021-09-09 13:54:10|15664.5|15663.5|15664.4|15663.4|15664.8|15663.8|15662.8|15661.8|167
1631195660000|2021-09-09 13:54:20|15664.5|15663.5|15664.7|15663.7|15664.9|15663.9|15663.7|15662.7|66
1631195670000|2021-09-09 13:54:30|15664.8|15663.8|15665.8|15664.8|15666|15665|15664|15663|140
1631195680000|2021-09-09 13:54:40|15665.7|15664.7|15664.8|15663.8|15666.3|15665.3|15664.7|15663.7|96
1631195690000|2021-09-09 13:54:50|15664.7|15663.7|15661.8|15660.8|15664.8|15663.8|15661.8|15660.8|142
1631195700000|2021-09-09 13:55:00|15661.9|15660.9|15661.5|15660.5|15662.8|15661.8|15660.9|15659.9|245
1631195710000|2021-09-09 13:55:10|15661.4|15660.4|15662.8|15661.8|15663.4|15662.4|15661.3|15660.3|142
1631195720000|2021-09-09 13:55:20|15662.9|15661.9|15660.7|15659.7|15663.3|15662.3|15659.8|15658.8|224
1631195730000|2021-09-09 13:55:30|15660.5|15659.5|15660.2|15659.2|15661.2|15660.2|15659.8|15658.8|117
1631195740000|2021-09-09 13:55:40|15660|15659|15660.3|15659.3|15661.2|15660.2|15659.2|15658.2|237
1631195750000|2021-09-09 13:55:50|15660.5|15659.5|15660.3|15659.3|15661|15660|15659.4|15658.4|127
1631195760000|2021-09-09 13:56:00|15660.2|15659.2|15659.3|15658.3|15660.8|15659.8|15658.8|15657.8|161
1631195770000|2021-09-09 13:56:10|15659|15658|15659.4|15658.4|15659.5|15658.5|15656.9|15655.9|305
1631195780000|2021-09-09 13:56:20|15659.3|15658.3|15656.4|15655.4|15659.5|15658.5|15655.7|15654.7|240
1631195790000|2021-09-09 13:56:30|15656.5|15655.5|15651|15650|15656.8|15655.8|15648.7|15647.7|927
1631195800000|2021-09-09 13:56:40|15650.9|15649.9|15654.2|15653.2|15654.5|15653.5|15650.3|15649.3|343
1631195810000|2021-09-09 13:56:50|15653.9|15652.9|15655|15654|15656|15655|15653.5|15652.5|473
1631195820000|2021-09-09 13:57:00|15654.9|15653.9|15655.8|15654.8|15656.9|15655.9|15654.4|15653.4|250
1631195830000|2021-09-09 13:57:10|15655.5|15654.5|15656.3|15655.3|15656.3|15655.3|15654.8|15653.8|346
1631195840000|2021-09-09 13:57:20|15656.2|15655.2|15655.8|15654.8|15656.2|15655.2|15654.4|15653.4|151
1631195850000|2021-09-09 13:57:30|15655.9|15654.9|15656.9|15655.9|15657.8|15656.8|15655.4|15654.4|209
1631195860000|2021-09-09 13:57:40|15657|15656|15657.5|15656.5|15658.7|15657.7|15656.9|15655.9|193
1631195870000|2021-09-09 13:57:50|15657.8|15656.8|15658.7|15657.7|15659.8|15658.8|15657.8|15656.8|196
1631195880000|2021-09-09 13:58:00|15658.4|15657.4|15659.5|15658.5|15660|15659|15657.8|15656.8|140
1631195890000|2021-09-09 13:58:10|15659.7|15658.7|15658.3|15657.3|15659.8|15658.8|15657.9|15656.9|115
1631195900000|2021-09-09 13:58:20|15658.2|15657.2|15657.5|15656.5|15658.5|15657.5|15657|15656|110
1631195910000|2021-09-09 13:58:30|15657.7|15656.7|15657.7|15656.7|15659.3|15658.3|15657.3|15656.3|158
1631195920000|2021-09-09 13:58:40|15657.8|15656.8|15660.4|15659.4|15660.8|15659.8|15657.8|15656.8|181
1631195930000|2021-09-09 13:58:50|15660.3|15659.3|15662.2|15661.2|15662.3|15661.3|15660|15659|193
1631195940000|2021-09-09 13:59:00|15662.3|15661.3|15660.2|15659.2|15662.3|15661.3|15659.5|15658.5|169
1631195950000|2021-09-09 13:59:10|15660|15659|15659.4|15658.4|15661.5|15660.5|15659.3|15658.3|93
1631195960000|2021-09-09 13:59:20|15659.7|15658.7|15659|15658|15659.9|15658.9|15658.2|15657.2|115
1631195970000|2021-09-09 13:59:30|15658.9|15657.9|15660.8|15659.8|15661.3|15660.3|15658.4|15657.4|158
1631195980000|2021-09-09 13:59:40|15661.2|15660.2|15660.4|15659.4|15662|15661|15660.2|15659.2|151
1631195990000|2021-09-09 13:59:50|15660.3|15659.3|15659.3|15658.3|15660.4|15659.4|15657.9|15656.9|190
1631196000000|2021-09-09 14:00:00|15659.2|15658.2|15654.9|15653.9|15659.3|15658.3|15654|15653|641
1631196010000|2021-09-09 14:00:10|15654.8|15653.8|15654.3|15653.3|15655.5|15654.5|15653|15652|247
1631196020000|2021-09-09 14:00:20|15654.4|15653.4|15656.8|15655.8|15657.3|15656.3|15654.2|15653.2|141
1631196030000|2021-09-09 14:00:30|15656.9|15655.9|15654.8|15653.8|15657.8|15656.8|15654.3|15653.3|147
1631196040000|2021-09-09 14:00:40|15654.9|15653.9|15655.4|15654.4|15656.2|15655.2|15653.8|15652.8|154
1631196050000|2021-09-09 14:00:50|15655.3|15654.3|15654.7|15653.7|15655.7|15654.7|15654.4|15653.4|86
1631196060000|2021-09-09 14:01:00|15654.9|15653.9|15655.8|15654.8|15657.9|15656.9|15654.8|15653.8|213
1631196070000|2021-09-09 14:01:10|15656|15655|15655.8|15654.8|15657.3|15656.3|15654.9|15653.9|163
1631196080000|2021-09-09 14:01:20|15655.7|15654.7|15653.9|15652.9|15655.9|15654.9|15653.5|15652.5|162
1631196090000|2021-09-09 14:01:30|15654|15653|15654.9|15653.9|15656.2|15655.2|15653.5|15652.5|138
1631196100000|2021-09-09 14:01:40|15654.8|15653.8|15659|15658|15659|15658|15654.8|15653.8|174
1631196110000|2021-09-09 14:01:50|15658.9|15657.9|15660.8|15659.8|15660.8|15659.8|15658.3|15657.3|297
1631196120000|2021-09-09 14:02:00|15660.7|15659.7|15665.9|15664.9|15666.2|15665.2|15660.3|15659.3|668
1631196130000|2021-09-09 14:02:10|15666|15665|15667.3|15666.3|15667.3|15666.3|15665.5|15664.5|298
1631196140000|2021-09-09 14:02:20|15667.2|15666.2|15665.4|15664.4|15667.5|15666.5|15665.3|15664.3|237
1631196150000|2021-09-09 14:02:30|15665.7|15664.7|15667.5|15666.5|15667.8|15666.8|15665|15664|413
1631196160000|2021-09-09 14:02:40|15667.4|15666.4|15665|15664|15668.3|15667.3|15664.8|15663.8|225
1631196170000|2021-09-09 14:02:50|15664.9|15663.9|15665.3|15664.3|15666|15665|15664.3|15663.3|118
1631196180000|2021-09-09 14:03:00|15665.2|15664.2|15662.8|15661.8|15666|15665|15661.7|15660.7|230
1631196190000|2021-09-09 14:03:10|15662.7|15661.7|15663.9|15662.9|15664.5|15663.5|15661.9|15660.9|238
1631196200000|2021-09-09 14:03:20|15663.8|15662.8|15662.8|15661.8|15664.5|15663.5|15662.3|15661.3|102
1631196210000|2021-09-09 14:03:30|15663|15662|15663.7|15662.7|15664.3|15663.3|15663|15662|167
1631196220000|2021-09-09 14:03:40|15663.5|15662.5|15663.4|15662.4|15664|15663|15663|15662|90
1631196230000|2021-09-09 14:03:50|15663.8|15662.8|15664.4|15663.4|15666.5|15665.5|15663.4|15662.4|153
1631196240000|2021-09-09 14:04:00|15664.7|15663.7|15663.4|15662.4|15666|15665|15663|15662|286
1631196250000|2021-09-09 14:04:10|15663.7|15662.7|15663.7|15662.7|15664.7|15663.7|15663.5|15662.5|73
1631196260000|2021-09-09 14:04:20|15663.5|15662.5|15663.3|15662.3|15664.4|15663.4|15662.8|15661.8|293
1631196270000|2021-09-09 14:04:30|15663.5|15662.5|15664.5|15663.5|15665.2|15664.2|15663.5|15662.5|222
1631196280000|2021-09-09 14:04:40|15664.4|15663.4|15666.2|15665.2|15666.5|15665.5|15664.2|15663.2|121
1631196290000|2021-09-09 14:04:50|15666|15665|15665.4|15664.4|15666.3|15665.3|15665|15664|113
1631196300000|2021-09-09 14:05:00|15665.3|15664.3|15663.9|15662.9|15665.5|15664.5|15663.2|15662.2|143
1631196310000|2021-09-09 14:05:10|15664|15663|15664.5|15663.5|15664.7|15663.7|15662.8|15661.8|289
1631196320000|2021-09-09 14:05:20|15664.7|15663.7|15662|15661|15664.7|15663.7|15661.9|15660.9|87
1631196330000|2021-09-09 14:05:30|15661.7|15660.7|15659.8|15658.8|15661.7|15660.7|15659.7|15658.7|317
1631196340000|2021-09-09 14:05:40|15659.9|15658.9|15661.2|15660.2|15661.9|15660.9|15659.4|15658.4|237
1631196350000|2021-09-09 14:05:50|15660.9|15659.9|15659|15658|15661|15660|15659|15658|107
1631196360000|2021-09-09 14:06:00|15658.8|15657.8|15660.5|15659.5|15660.8|15659.8|15658.3|15657.3|206
1631196370000|2021-09-09 14:06:10|15660.8|15659.8|15661.9|15660.9|15662.3|15661.3|15660.5|15659.5|112
1631196380000|2021-09-09 14:06:20|15662|15661|15663|15662|15663.7|15662.7|15661.7|15660.7|130
1631196390000|2021-09-09 14:06:30|15663.2|15662.2|15665.3|15664.3|15665.3|15664.3|15663|15662|99
1631196400000|2021-09-09 14:06:40|15665.2|15664.2|15665.7|15664.7|15666.8|15665.8|15664.9|15663.9|324
1631196410000|2021-09-09 14:06:50|15665.5|15664.5|15665.4|15664.4|15666|15665|15664.3|15663.3|153
1631196420000|2021-09-09 14:07:00|15665.5|15664.5|15668.7|15667.7|15669.5|15668.5|15665.5|15664.5|442
1631196430000|2021-09-09 14:07:10|15668.5|15667.5|15668.2|15667.2|15669.7|15668.7|15667|15666|258
1631196440000|2021-09-09 14:07:20|15668.4|15667.4|15672.8|15671.8|15672.8|15671.8|15668.4|15667.4|423
1631196450000|2021-09-09 14:07:30|15672.7|15671.7|15674|15673|15675|15674|15672.5|15671.5|676
1631196460000|2021-09-09 14:07:40|15673.8|15672.8|15673.4|15672.4|15675.2|15674.2|15672.4|15671.4|572
1631196470000|2021-09-09 14:07:50|15673.3|15672.3|15673.5|15672.5|15673.9|15672.9|15672.2|15671.2|351
1631196480000|2021-09-09 14:08:00|15673.7|15672.7|15672.5|15671.5|15674.3|15673.3|15672.5|15671.5|166
1631196490000|2021-09-09 14:08:10|15672.7|15671.7|15671.9|15670.9|15673.4|15672.4|15671.8|15670.8|178
1631196500000|2021-09-09 14:08:20|15671.8|15670.8|15670.3|15669.3|15672|15671|15669.8|15668.8|237
1631196510000|2021-09-09 14:08:30|15670.2|15669.2|15670.5|15669.5|15672.3|15671.3|15669.8|15668.8|120
1631196520000|2021-09-09 14:08:40|15670.8|15669.8|15670.2|15669.2|15670.8|15669.8|15669.7|15668.7|68
1631196530000|2021-09-09 14:08:50|15670|15669|15670.5|15669.5|15670.9|15669.9|15669.5|15668.5|139
1631196540000|2021-09-09 14:09:00|15670.7|15669.7|15668.4|15667.4|15670.7|15669.7|15667.7|15666.7|191
1631196550000|2021-09-09 14:09:10|15668.5|15667.5|15667.8|15666.8|15669.2|15668.2|15667.3|15666.3|214
1631196560000|2021-09-09 14:09:20|15667.7|15666.7|15665.9|15664.9|15667.9|15666.9|15664.8|15663.8|235
1631196570000|2021-09-09 14:09:30|15666|15665|15666.4|15665.4|15667.5|15666.5|15665.5|15664.5|85
1631196580000|2021-09-09 14:09:40|15666.5|15665.5|15666.2|15665.2|15666.7|15665.7|15665.5|15664.5|89
1631196590000|2021-09-09 14:09:50|15666.3|15665.3|15662.9|15661.9|15666.3|15665.3|15662.7|15661.7|237
1631196600000|2021-09-09 14:10:00|15663.4|15662.4|15662.8|15661.8|15665.8|15664.8|15662.8|15661.8|366
1631196610000|2021-09-09 14:10:10|15662.9|15661.9|15660.4|15659.4|15662.9|15661.9|15656.8|15655.8|980
1631196620000|2021-09-09 14:10:20|15660.7|15659.7|15660.7|15659.7|15661.8|15660.8|15659.8|15658.8|186
1631196630000|2021-09-09 14:10:30|15660.8|15659.8|15658.3|15657.3|15660.9|15659.9|15657.8|15656.8|145
1631196640000|2021-09-09 14:10:40|15658.2|15657.2|15657.3|15656.3|15658.6|15657.6|15656.8|15655.8|287
1631196650000|2021-09-09 14:10:50|15657.4|15656.4|15661.1|15660.1|15661.2|15660.2|15657.2|15656.2|376
1631196660000|2021-09-09 14:11:00|15660.9|15659.9|15661.8|15660.8|15663.1|15662.1|15660.8|15659.8|142
1631196670000|2021-09-09 14:11:10|15661.4|15660.4|15660.8|15659.8|15661.6|15660.6|15660.6|15659.6|112
1631196680000|2021-09-09 14:11:20|15661.1|15660.1|15662.4|15661.4|15662.6|15661.6|15659.8|15658.8|107
1631196690000|2021-09-09 14:11:30|15662.6|15661.6|15659.4|15658.4|15663.7|15662.7|15659.4|15658.4|173
1631196700000|2021-09-09 14:11:40|15659.2|15658.2|15659.6|15658.6|15660.3|15659.3|15659.1|15658.1|70
1631196710000|2021-09-09 14:11:50|15659.4|15658.4|15657.9|15656.9|15659.9|15658.9|15657.9|15656.9|197
1631196720000|2021-09-09 14:12:00|15657.8|15656.8|15658.4|15657.4|15659.1|15658.1|15656.6|15655.6|219
1631196730000|2021-09-09 14:12:10|15658.3|15657.3|15657.8|15656.8|15658.8|15657.8|15656.8|15655.8|191
1631196740000|2021-09-09 14:12:20|15657.9|15656.9|15657.4|15656.4|15658.8|15657.8|15657.4|15656.4|95
1631196750000|2021-09-09 14:12:30|15657.6|15656.6|15657.7|15656.7|15658.1|15657.1|15656.8|15655.8|140
1631196760000|2021-09-09 14:12:40|15657.3|15656.3|15656.3|15655.3|15657.3|15656.3|15655.3|15654.3|142
1631196770000|2021-09-09 14:12:50|15656.4|15655.4|15656.7|15655.7|15657.1|15656.1|15655.7|15654.7|105
1631196780000|2021-09-09 14:13:00|15656.3|15655.3|15658.7|15657.7|15658.8|15657.8|15655.1|15654.1|204
1631196790000|2021-09-09 14:13:10|15658.6|15657.6|15657.4|15656.4|15659.8|15658.8|15656.2|15655.2|213
1631196800000|2021-09-09 14:13:20|15657.3|15656.3|15654.6|15653.6|15657.3|15656.3|15654.1|15653.1|294
1631196810000|2021-09-09 14:13:30|15654.8|15653.8|15655.1|15654.1|15656.6|15655.6|15654.7|15653.7|81
1631196820000|2021-09-09 14:13:40|15655.3|15654.3|15653.7|15652.7|15655.4|15654.4|15652.2|15651.2|278
1631196830000|2021-09-09 14:13:50|15653.8|15652.8|15653.1|15652.1|15653.9|15652.9|15652.1|15651.1|125
1631196840000|2021-09-09 14:14:00|15653.2|15652.2|15654.6|15653.6|15654.8|15653.8|15652.8|15651.8|205
1631196850000|2021-09-09 14:14:10|15654.4|15653.4|15657.3|15656.3|15657.4|15656.4|15654.3|15653.3|193
1631196860000|2021-09-09 14:14:20|15657.2|15656.2|15656.9|15655.9|15657.7|15656.7|15656.3|15655.3|140
1631196870000|2021-09-09 14:14:30|15657.1|15656.1|15657.4|15656.4|15657.7|15656.7|15656.6|15655.6|122
1631196880000|2021-09-09 14:14:40|15657.3|15656.3|15656.8|15655.8|15657.6|15656.6|15656.4|15655.4|119
1631196890000|2021-09-09 14:14:50|15657.2|15656.2|15657.6|15656.6|15659.2|15658.2|15657.1|15656.1|187
1631196900000|2021-09-09 14:15:00|15657.8|15656.8|15661.6|15660.6|15661.6|15660.6|15657.1|15656.1|409
1631196910000|2021-09-09 14:15:10|15661.3|15660.3|15656.3|15655.3|15662.1|15661.1|15655.8|15654.8|383
1631196920000|2021-09-09 14:15:20|15656.2|15655.2|15656.7|15655.7|15658.9|15657.9|15655.8|15654.8|218
1631196930000|2021-09-09 14:15:30|15656.8|15655.8|15655.9|15654.9|15658.3|15657.3|15655.7|15654.7|108
1631196940000|2021-09-09 14:15:40|15656.1|15655.1|15652.7|15651.7|15656.1|15655.1|15651.6|15650.6|395
1631196950000|2021-09-09 14:15:50|15652.8|15651.8|15648.2|15647.2|15653.2|15652.2|15647.7|15646.7|695
1631196960000|2021-09-09 14:16:00|15647.8|15646.8|15646.6|15645.6|15649.1|15648.1|15645.8|15644.8|524
1631196970000|2021-09-09 14:16:10|15646.4|15645.4|15643.2|15642.2|15647.1|15646.1|15643.2|15642.2|589
1631196980000|2021-09-09 14:16:20|15643.1|15642.1|15646.9|15645.9|15646.9|15645.9|15641.9|15640.9|471
1631196990000|2021-09-09 14:16:30|15646.8|15645.8|15646.7|15645.7|15648.1|15647.1|15645.7|15644.7|281
1631197000000|2021-09-09 14:16:40|15646.8|15645.8|15647.9|15646.9|15648.9|15647.9|15646.6|15645.6|226
1631197010000|2021-09-09 14:16:50|15647.8|15646.8|15648.3|15647.3|15649.4|15648.4|15647.7|15646.7|187
1631197020000|2021-09-09 14:17:00|15648.4|15647.4|15650.1|15649.1|15650.8|15649.8|15648.4|15647.4|255
1631197030000|2021-09-09 14:17:10|15649.9|15648.9|15648.6|15647.6|15649.9|15648.9|15648.4|15647.4|122
1631197040000|2021-09-09 14:17:20|15648.8|15647.8|15648.8|15647.8|15649.4|15648.4|15646.9|15645.9|209
1631197050000|2021-09-09 14:17:30|15648.6|15647.6|15648.4|15647.4|15648.8|15647.8|15647.3|15646.3|65
1631197060000|2021-09-09 14:17:40|15648.6|15647.6|15647.7|15646.7|15648.6|15647.6|15647.3|15646.3|138
1631197070000|2021-09-09 14:17:50|15647.6|15646.6|15646.9|15645.9|15648.1|15647.1|15646.6|15645.6|143
1631197080000|2021-09-09 14:18:00|15646.8|15645.8|15647.4|15646.4|15647.6|15646.6|15645.6|15644.6|112
1631197090000|2021-09-09 14:18:10|15647.3|15646.3|15643.9|15642.9|15647.6|15646.6|15643.7|15642.7|325
1631197100000|2021-09-09 14:18:20|15644.1|15643.1|15644.2|15643.2|15645.9|15644.9|15643.4|15642.4|191
1631197110000|2021-09-09 14:18:30|15644.3|15643.3|15646.7|15645.7|15647.6|15646.6|15643.8|15642.8|230
1631197120000|2021-09-09 14:18:40|15646.6|15645.6|15648.8|15647.8|15648.9|15647.9|15646.6|15645.6|223
1631197130000|2021-09-09 14:18:50|15648.7|15647.7|15647.7|15646.7|15648.8|15647.8|15647.6|15646.6|106
1631197140000|2021-09-09 14:19:00|15647.6|15646.6|15647.7|15646.7|15649.6|15648.6|15647.3|15646.3|127
1631197150000|2021-09-09 14:19:10|15647.6|15646.6|15645.2|15644.2|15647.9|15646.9|15645.1|15644.1|110
1631197160000|2021-09-09 14:19:20|15645.1|15644.1|15645.4|15644.4|15645.7|15644.7|15644.3|15643.3|123
1631197170000|2021-09-09 14:19:30|15645.3|15644.3|15645.9|15644.9|15646.7|15645.7|15643.7|15642.7|119
1631197180000|2021-09-09 14:19:40|15646.2|15645.2|15647.3|15646.3|15647.6|15646.6|15646.1|15645.1|96
1631197190000|2021-09-09 14:19:50|15647.2|15646.2|15646.8|15645.8|15649.6|15648.6|15646.8|15645.8|179
1631197200000|2021-09-09 14:20:00|15647.1|15646.1|15645.8|15644.8|15648.1|15647.1|15644.8|15643.8|252
1631197210000|2021-09-09 14:20:10|15645.9|15644.9|15640.6|15639.6|15646.8|15645.8|15639.8|15638.8|614
1631197220000|2021-09-09 14:20:20|15640.7|15639.7|15641.3|15640.3|15643.3|15642.3|15640.7|15639.7|223
1631197230000|2021-09-09 14:20:30|15641.7|15640.7|15642.8|15641.8|15643.3|15642.3|15641.4|15640.4|137
1631197240000|2021-09-09 14:20:40|15643.1|15642.1|15646.1|15645.1|15646.1|15645.1|15642.7|15641.7|126
1631197250000|2021-09-09 14:20:50|15645.9|15644.9|15647.2|15646.2|15647.7|15646.7|15645.8|15644.8|250
1631197260000|2021-09-09 14:21:00|15647.3|15646.3|15647.2|15646.2|15649.6|15648.6|15646.1|15645.1|357
1631197270000|2021-09-09 14:21:10|15647.1|15646.1|15644.6|15643.6|15647.6|15646.6|15643.9|15642.9|216
1631197280000|2021-09-09 14:21:20|15644.7|15643.7|15647.4|15646.4|15648.3|15647.3|15644.6|15643.6|154
1631197290000|2021-09-09 14:21:30|15647.6|15646.6|15648.3|15647.3|15648.4|15647.4|15647.1|15646.1|65
1631197300000|2021-09-09 14:21:40|15648.2|15647.2|15648.9|15647.9|15649.8|15648.8|15647.9|15646.9|161
1631197310000|2021-09-09 14:21:50|15648.8|15647.8|15648.1|15647.1|15649.8|15648.8|15648.1|15647.1|123
1631197320000|2021-09-09 14:22:00|15648.3|15647.3|15651.3|15650.3|15652.2|15651.2|15648.3|15647.3|317
1631197330000|2021-09-09 14:22:10|15651.4|15650.4|15649.8|15648.8|15651.6|15650.6|15649.8|15648.8|133
1631197340000|2021-09-09 14:22:20|15650.2|15649.2|15649.8|15648.8|15650.9|15649.9|15649.6|15648.6|110
1631197350000|2021-09-09 14:22:30|15649.9|15648.9|15652.6|15651.6|15652.6|15651.6|15649.4|15648.4|145
1631197360000|2021-09-09 14:22:40|15652.8|15651.8|15652.3|15651.3|15653.6|15652.6|15652.1|15651.1|166
1631197370000|2021-09-09 14:22:50|15652.2|15651.2|15649.9|15648.9|15652.4|15651.4|15649.9|15648.9|123
1631197380000|2021-09-09 14:23:00|15650.1|15649.1|15649.2|15648.2|15650.6|15649.6|15648.9|15647.9|149
1631197390000|2021-09-09 14:23:10|15649.3|15648.3|15648.9|15647.9|15649.3|15648.3|15647.6|15646.6|137
1631197400000|2021-09-09 14:23:20|15648.8|15647.8|15647.7|15646.7|15649.6|15648.6|15647.3|15646.3|116
1631197410000|2021-09-09 14:23:30|15647.8|15646.8|15648.4|15647.4|15649.6|15648.6|15647.7|15646.7|131
1631197420000|2021-09-09 14:23:40|15648.6|15647.6|15648.3|15647.3|15648.9|15647.9|15647.4|15646.4|21
1631197430000|2021-09-09 14:23:50|15648.4|15647.4|15648.2|15647.2|15649.3|15648.3|15647.7|15646.7|83
1631197440000|2021-09-09 14:24:00|15648.3|15647.3|15648.1|15647.1|15649.6|15648.6|15648.1|15647.1|118
1631197450000|2021-09-09 14:24:10|15647.9|15646.9|15647.1|15646.1|15648.8|15647.8|15646.7|15645.7|113
1631197460000|2021-09-09 14:24:20|15646.9|15645.9|15645.1|15644.1|15648.4|15647.4|15644.8|15643.8|131
1631197470000|2021-09-09 14:24:30|15644.9|15643.9|15644.2|15643.2|15645.4|15644.4|15643.6|15642.6|104
1631197480000|2021-09-09 14:24:40|15644.1|15643.1|15644.9|15643.9|15645.3|15644.3|15643.6|15642.6|93
1631197490000|2021-09-09 14:24:50|15645.1|15644.1|15644.7|15643.7|15646.7|15645.7|15644.6|15643.6|137
1631197500000|2021-09-09 14:25:00|15644.6|15643.6|15647.1|15646.1|15647.1|15646.1|15643.7|15642.7|148
1631197510000|2021-09-09 14:25:10|15647.3|15646.3|15646.8|15645.8|15648.1|15647.1|15646.3|15645.3|126
1631197520000|2021-09-09 14:25:20|15646.9|15645.9|15648.3|15647.3|15648.3|15647.3|15646.6|15645.6|80
1631197530000|2021-09-09 14:25:30|15648.4|15647.4|15650.3|15649.3|15651.4|15650.4|15648.1|15647.1|264
1631197540000|2021-09-09 14:25:40|15650.2|15649.2|15648.2|15647.2|15650.3|15649.3|15647.9|15646.9|112
1631197550000|2021-09-09 14:25:50|15648.1|15647.1|15646.9|15645.9|15648.1|15647.1|15646.2|15645.2|80
1631197560000|2021-09-09 14:26:00|15646.8|15645.8|15647.3|15646.3|15647.8|15646.8|15644.7|15643.7|144
1631197570000|2021-09-09 14:26:10|15647.2|15646.2|15648.8|15647.8|15650.2|15649.2|15647.2|15646.2|131
1631197580000|2021-09-09 14:26:20|15648.7|15647.7|15651.8|15650.8|15651.8|15650.8|15647.6|15646.6|270
1631197590000|2021-09-09 14:26:30|15651.7|15650.7|15653.2|15652.2|15653.2|15652.2|15651.7|15650.7|184
1631197600000|2021-09-09 14:26:40|15653.3|15652.3|15653.7|15652.7|15654.8|15653.8|15652.9|15651.9|293
1631197610000|2021-09-09 14:26:50|15654.1|15653.1|15655.8|15654.8|15655.8|15654.8|15653.7|15652.7|124
1631197620000|2021-09-09 14:27:00|15655.9|15654.9|15654.4|15653.4|15656.9|15655.9|15654.3|15653.3|271
1631197630000|2021-09-09 14:27:10|15654.3|15653.3|15654.2|15653.2|15654.3|15653.3|15652.3|15651.3|124
1631197640000|2021-09-09 14:27:20|15654.4|15653.4|15656.9|15655.9|15657.4|15656.4|15654.2|15653.2|145
1631197650000|2021-09-09 14:27:30|15657.1|15656.1|15657.8|15656.8|15657.8|15656.8|15656.1|15655.1|139
1631197660000|2021-09-09 14:27:40|15658.1|15657.1|15656.9|15655.9|15658.1|15657.1|15655.7|15654.7|132
1631197670000|2021-09-09 14:27:50|15657.1|15656.1|15655.9|15654.9|15657.8|15656.8|15655.6|15654.6|71
1631197680000|2021-09-09 14:28:00|15655.8|15654.8|15658.2|15657.2|15658.7|15657.7|15655.8|15654.8|312
1631197690000|2021-09-09 14:28:10|15658.1|15657.1|15659.2|15658.2|15659.7|15658.7|15657.6|15656.6|145
1631197700000|2021-09-09 14:28:20|15659.1|15658.1|15658.4|15657.4|15659.2|15658.2|15657.3|15656.3|129
1631197710000|2021-09-09 14:28:30|15658.6|15657.6|15658.6|15657.6|15659.1|15658.1|15657.9|15656.9|55
1631197720000|2021-09-09 14:28:40|15658.7|15657.7|15658.4|15657.4|15658.9|15657.9|15657.3|15656.3|118
1631197730000|2021-09-09 14:28:50|15658.2|15657.2|15658.2|15657.2|15658.9|15657.9|15657.8|15656.8|57
1631197740000|2021-09-09 14:29:00|15658.1|15657.1|15657.8|15656.8|15658.7|15657.7|15656.8|15655.8|241
1631197750000|2021-09-09 14:29:10|15657.6|15656.6|15658.4|15657.4|15659.6|15658.6|15656.8|15655.8|121
1631197760000|2021-09-09 14:29:20|15658.6|15657.6|15658.2|15657.2|15659.2|15658.2|15657.8|15656.8|75
1631197770000|2021-09-09 14:29:30|15658.6|15657.6|15658.8|15657.8|15659.6|15658.6|15658.3|15657.3|88
1631197780000|2021-09-09 14:29:40|15658.7|15657.7|15659.3|15658.3|15659.6|15658.6|15658.2|15657.2|72
1631197790000|2021-09-09 14:29:50|15659.4|15658.4|15659.6|15658.6|15659.6|15658.6|15658.4|15657.4|80
1631197800000|2021-09-09 14:30:00|15659.4|15658.4|15662.4|15661.4|15662.7|15661.7|15659.4|15658.4|338
1631197810000|2021-09-09 14:30:10|15662.6|15661.6|15662.1|15661.1|15662.6|15661.6|15660.6|15659.6|200
1631197820000|2021-09-09 14:30:20|15662.2|15661.2|15661.7|15660.7|15662.3|15661.3|15660.7|15659.7|126
1631197830000|2021-09-09 14:30:30|15661.4|15660.4|15662.7|15661.7|15663.1|15662.1|15661.3|15660.3|170
1631197840000|2021-09-09 14:30:40|15662.8|15661.8|15665.2|15664.2|15665.7|15664.7|15660.9|15659.9|715
1631197850000|2021-09-09 14:30:50|15665.1|15664.1|15665.8|15664.8|15666.1|15665.1|15664.4|15663.4|238
1631197860000|2021-09-09 14:31:00|15665.7|15664.7|15664.8|15663.8|15666.3|15665.3|15664.6|15663.6|310
1631197870000|2021-09-09 14:31:10|15664.7|15663.7|15664.6|15663.6|15666.1|15665.1|15664.6|15663.6|140
1631197880000|2021-09-09 14:31:20|15664.8|15663.8|15661.7|15660.7|15664.9|15663.9|15660.6|15659.6|298
1631197890000|2021-09-09 14:31:30|15661.9|15660.9|15659.4|15658.4|15661.9|15660.9|15658.9|15657.9|327
1631197900000|2021-09-09 14:31:40|15659.6|15658.6|15659.2|15658.2|15659.8|15658.8|15657.2|15656.2|305
1631197910000|2021-09-09 14:31:50|15659.1|15658.1|15659.2|15658.2|15659.8|15658.8|15657.8|15656.8|116
1631197920000|2021-09-09 14:32:00|15658.9|15657.9|15659.2|15658.2|15659.7|15658.7|15657.7|15656.7|121
1631197930000|2021-09-09 14:32:10|15659.1|15658.1|15657.8|15656.8|15659.8|15658.8|15657.8|15656.8|79
1631197940000|2021-09-09 14:32:20|15657.6|15656.6|15657.9|15656.9|15659.1|15658.1|15657.6|15656.6|160
1631197950000|2021-09-09 14:32:30|15658.2|15657.2|15658.8|15657.8|15659.2|15658.2|15657.7|15656.7|133
1631197960000|2021-09-09 14:32:40|15658.6|15657.6|15659.7|15658.7|15659.7|15658.7|15658.2|15657.2|74
1631197970000|2021-09-09 14:32:50|15659.6|15658.6|15658.6|15657.6|15660.1|15659.1|15658.6|15657.6|61
1631197980000|2021-09-09 14:33:00|15658.8|15657.8|15657.7|15656.7|15659.3|15658.3|15657.6|15656.6|96
1631197990000|2021-09-09 14:33:10|15657.6|15656.6|15658.6|15657.6|15658.8|15657.8|15656.2|15655.2|192
1631198000000|2021-09-09 14:33:20|15658.4|15657.4|15658.9|15657.9|15659.1|15658.1|15657.3|15656.3|120
1631198010000|2021-09-09 14:33:30|15659.3|15658.3|15659.7|15658.7|15660.4|15659.4|15659.1|15658.1|106
1631198020000|2021-09-09 14:33:40|15659.6|15658.6|15660.2|15659.2|15660.4|15659.4|15658.6|15657.6|70
1631198030000|2021-09-09 14:33:50|15660.3|15659.3|15660.4|15659.4|15660.9|15659.9|15659.8|15658.8|115
1631198040000|2021-09-09 14:34:00|15660.8|15659.8|15659.1|15658.1|15661.3|15660.3|15659.1|15658.1|105
1631198050000|2021-09-09 14:34:10|15658.9|15657.9|15659.2|15658.2|15659.8|15658.8|15658.8|15657.8|54
1631198060000|2021-09-09 14:34:20|15658.9|15657.9|15658.7|15657.7|15659.8|15658.8|15658.6|15657.6|39
1631198070000|2021-09-09 14:34:30|15658.6|15657.6|15657.1|15656.1|15658.7|15657.7|15657.1|15656.1|83
1631198080000|2021-09-09 14:34:40|15657.2|15656.2|15656.9|15655.9|15657.6|15656.6|15656.6|15655.6|76
1631198090000|2021-09-09 14:34:50|15657.1|15656.1|15657.8|15656.8|15657.9|15656.9|15657.1|15656.1|99
1631198100000|2021-09-09 14:35:00|15657.4|15656.4|15655.4|15654.4|15657.6|15656.6|15654.4|15653.4|243
1631198110000|2021-09-09 14:35:10|15655.3|15654.3|15658.2|15657.2|15658.2|15657.2|15654.9|15653.9|310
1631198120000|2021-09-09 14:35:20|15658.3|15657.3|15657.7|15656.7|15659.8|15658.8|15657.4|15656.4|198
1631198130000|2021-09-09 14:35:30|15657.6|15656.6|15658.2|15657.2|15658.3|15657.3|15656.8|15655.8|65
1631198140000|2021-09-09 14:35:40|15658.3|15657.3|15658.1|15657.1|15658.9|15657.9|15657.7|15656.7|84
1631198150000|2021-09-09 14:35:50|15657.9|15656.9|15656.4|15655.4|15658.2|15657.2|15655.8|15654.8|128
1631198160000|2021-09-09 14:36:00|15656.7|15655.7|15657.7|15656.7|15658.3|15657.3|15656.1|15655.1|122
1631198170000|2021-09-09 14:36:10|15657.6|15656.6|15657.7|15656.7|15658.4|15657.4|15656.8|15655.8|58
1631198180000|2021-09-09 14:36:20|15657.8|15656.8|15654.9|15653.9|15657.9|15656.9|15654.8|15653.8|92
1631198190000|2021-09-09 14:36:30|15655.1|15654.1|15653.9|15652.9|15655.6|15654.6|15653.8|15652.8|125
1631198200000|2021-09-09 14:36:40|15652.8|15651.8|15652.7|15651.7|15653.8|15652.8|15652.2|15651.2|285
1631198210000|2021-09-09 14:36:50|15652.9|15651.9|15651.8|15650.8|15653.1|15652.1|15651.3|15650.3|238
1631198220000|2021-09-09 14:37:00|15651.9|15650.9|15651.2|15650.2|15652.4|15651.4|15651.1|15650.1|168
1631198230000|2021-09-09 14:37:10|15651.1|15650.1|15647.1|15646.1|15651.1|15650.1|15646.7|15645.7|515
1631198240000|2021-09-09 14:37:20|15647.4|15646.4|15648.4|15647.4|15649.6|15648.6|15646.6|15645.6|203
1631198250000|2021-09-09 14:37:30|15648.3|15647.3|15650.9|15649.9|15651.6|15650.6|15648.1|15647.1|85
1631198260000|2021-09-09 14:37:40|15650.8|15649.8|15651.3|15650.3|15651.3|15650.3|15649.8|15648.8|71
1631198270000|2021-09-09 14:37:50|15651.2|15650.2|15650.7|15649.7|15651.3|15650.3|15650.1|15649.1|175
1631198280000|2021-09-09 14:38:00|15650.9|15649.9|15654.8|15653.8|15654.9|15653.9|15650.3|15649.3|385
1631198290000|2021-09-09 14:38:10|15654.4|15653.4|15654.6|15653.6|15655.6|15654.6|15653.8|15652.8|322
1631198300000|2021-09-09 14:38:20|15654.7|15653.7|15652.8|15651.8|15656.1|15655.1|15652.1|15651.1|183
1631198310000|2021-09-09 14:38:30|15652.9|15651.9|15653.8|15652.8|15654.4|15653.4|15652.1|15651.1|84
1631198320000|2021-09-09 14:38:40|15653.6|15652.6|15656.8|15655.8|15656.9|15655.9|15653.3|15652.3|140
1631198330000|2021-09-09 14:38:50|15656.3|15655.3|15656.7|15655.7|15657.9|15656.9|15656.3|15655.3|822
1631198340000|2021-09-09 14:39:00|15656.9|15655.9|15656.8|15655.8|15657.9|15656.9|15656.3|15655.3|200
1631198350000|2021-09-09 14:39:10|15656.6|15655.6|15656.6|15655.6|15656.7|15655.7|15655.1|15654.1|130
1631198360000|2021-09-09 14:39:20|15656.4|15655.4|15658.3|15657.3|15659.1|15658.1|15656.4|15655.4|130
1631198370000|2021-09-09 14:39:30|15658.7|15657.7|15658.9|15657.9|15659.6|15658.6|15658.6|15657.6|105
1631198380000|2021-09-09 14:39:40|15658.8|15657.8|15661.1|15660.1|15661.3|15660.3|15658.8|15657.8|354
1631198390000|2021-09-09 14:39:50|15660.9|15659.9|15657.6|15656.6|15661.1|15660.1|15657.6|15656.6|246
1631198400000|2021-09-09 14:40:00|15657.8|15656.8|15657.3|15656.3|15659.1|15658.1|15657.1|15656.1|140
1631198410000|2021-09-09 14:40:10|15657.6|15656.6|15658.2|15657.2|15659.6|15658.6|15656.4|15655.4|160
1631198420000|2021-09-09 14:40:20|15657.4|15656.4|15656.6|15655.6|15658.3|15657.3|15655.6|15654.6|139
1631198430000|2021-09-09 14:40:30|15656.3|15655.3|15655.7|15654.7|15656.3|15655.3|15653.8|15652.8|166
1631198440000|2021-09-09 14:40:40|15655.8|15654.8|15658.3|15657.3|15659.4|15658.4|15655.6|15654.6|195
1631198450000|2021-09-09 14:40:50|15658.2|15657.2|15654.1|15653.1|15658.6|15657.6|15654.1|15653.1|127
1631198460000|2021-09-09 14:41:00|15653.8|15652.8|15653.4|15652.4|15655.2|15654.2|15653.1|15652.1|158
1631198470000|2021-09-09 14:41:10|15653.3|15652.3|15655.1|15654.1|15655.1|15654.1|15652.7|15651.7|152
1631198480000|2021-09-09 14:41:20|15655.2|15654.2|15656.6|15655.6|15656.8|15655.8|15655.1|15654.1|126
1631198490000|2021-09-09 14:41:30|15656.7|15655.7|15657.3|15656.3|15657.3|15656.3|15656.3|15655.3|97
1631198500000|2021-09-09 14:41:40|15657.4|15656.4|15655.9|15654.9|15657.8|15656.8|15655.6|15654.6|104
1631198510000|2021-09-09 14:41:50|15656.2|15655.2|15654.8|15653.8|15656.8|15655.8|15654.8|15653.8|86
1631198520000|2021-09-09 14:42:00|15654.9|15653.9|15654.9|15653.9|15656.3|15655.3|15654.4|15653.4|67
1631198530000|2021-09-09 14:42:10|15655.1|15654.1|15656.7|15655.7|15656.7|15655.7|15654.8|15653.8|107
1631198540000|2021-09-09 14:42:20|15656.4|15655.4|15655.4|15654.4|15656.7|15655.7|15654.2|15653.2|110
1631198550000|2021-09-09 14:42:30|15655.2|15654.2|15656.4|15655.4|15656.4|15655.4|15654.9|15653.9|65
1631198560000|2021-09-09 14:42:40|15656.3|15655.3|15656.6|15655.6|15657.1|15656.1|15655.8|15654.8|101
1631198570000|2021-09-09 14:42:50|15656.4|15655.4|15656.2|15655.2|15656.4|15655.4|15655.6|15654.6|49
1631198580000|2021-09-09 14:43:00|15656.1|15655.1|15657.8|15656.8|15657.9|15656.9|15655.6|15654.6|144
1631198590000|2021-09-09 14:43:10|15657.7|15656.7|15656.4|15655.4|15657.8|15656.8|15656.1|15655.1|94
1631198600000|2021-09-09 14:43:20|15656.6|15655.6|15655.6|15654.6|15656.8|15655.8|15654.6|15653.6|99
1631198610000|2021-09-09 14:43:30|15655.4|15654.4|15654.2|15653.2|15656.1|15655.1|15654.2|15653.2|71
1631198620000|2021-09-09 14:43:40|15654.3|15653.3|15654.1|15653.1|15654.8|15653.8|15653.6|15652.6|80
1631198630000|2021-09-09 14:43:50|15653.7|15652.7|15653.9|15652.9|15654.3|15653.3|15653.4|15652.4|72
1631198640000|2021-09-09 14:44:00|15654.1|15653.1|15655.4|15654.4|15656.2|15655.2|15653.3|15652.3|189
1631198650000|2021-09-09 14:44:10|15655.3|15654.3|15652.8|15651.8|15655.3|15654.3|15651.8|15650.8|148
1631198660000|2021-09-09 14:44:20|15653.2|15652.2|15648.8|15647.8|15653.4|15652.4|15648.8|15647.8|252
1631198670000|2021-09-09 14:44:30|15648.9|15647.9|15648.9|15647.9|15650.2|15649.2|15648.8|15647.8|237
1631198680000|2021-09-09 14:44:40|15648.8|15647.8|15650.6|15649.6|15650.9|15649.9|15648.4|15647.4|126
1631198690000|2021-09-09 14:44:50|15650.4|15649.4|15651.2|15650.2|15651.6|15650.6|15649.8|15648.8|184
1631198700000|2021-09-09 14:45:00|15651.3|15650.3|15656.2|15655.2|15656.2|15655.2|15649.9|15648.9|352
1631198710000|2021-09-09 14:45:10|15656.3|15655.3|15656.7|15655.7|15657.4|15656.4|15655.6|15654.6|286
1631198720000|2021-09-09 14:45:20|15656.8|15655.8|15657.4|15656.4|15657.9|15656.9|15656.6|15655.6|183
1631198730000|2021-09-09 14:45:30|15657.6|15656.6|15656.3|15655.3|15657.6|15656.6|15655.3|15654.3|128
1631198740000|2021-09-09 14:45:40|15656.1|15655.1|15658.8|15657.8|15659.1|15658.1|15655.1|15654.1|283
1631198750000|2021-09-09 14:45:50|15658.7|15657.7|15659.7|15658.7|15659.9|15658.9|15658.4|15657.4|184
1631198760000|2021-09-09 14:46:00|15659.8|15658.8|15658.7|15657.7|15662.9|15661.9|15656.4|15655.4|567
1631198770000|2021-09-09 14:46:10|15658.6|15657.6|15657.1|15656.1|15658.8|15657.8|15655.6|15654.6|182
1631198780000|2021-09-09 14:46:20|15656.9|15655.9|15657.8|15656.8|15658.6|15657.6|15656.1|15655.1|117
1631198790000|2021-09-09 14:46:30|15657.9|15656.9|15657.7|15656.7|15658.3|15657.3|15656.3|15655.3|139
1631198800000|2021-09-09 14:46:40|15657.8|15656.8|15658.3|15657.3|15658.4|15657.4|15657.1|15656.1|126
1631198810000|2021-09-09 14:46:50|15658.2|15657.2|15657.1|15656.1|15658.2|15657.2|15656.2|15655.2|144
1631198820000|2021-09-09 14:47:00|15656.9|15655.9|15654.8|15653.8|15658.6|15657.6|15654.8|15653.8|225
1631198830000|2021-09-09 14:47:10|15654.6|15653.6|15655.8|15654.8|15656.1|15655.1|15653.6|15652.6|167
1631198840000|2021-09-09 14:47:20|15655.7|15654.7|15655.7|15654.7|15658.1|15657.1|15655.4|15654.4|136
1631198850000|2021-09-09 14:47:30|15655.8|15654.8|15655.4|15654.4|15656.4|15655.4|15654.2|15653.2|68
1631198860000|2021-09-09 14:47:40|15654.9|15653.9|15655.3|15654.3|15655.6|15654.6|15654.2|15653.2|88
1631198870000|2021-09-09 14:47:50|15655.2|15654.2|15657.7|15656.7|15657.9|15656.9|15654.2|15653.2|139
1631198880000|2021-09-09 14:48:00|15657.8|15656.8|15655.9|15654.9|15658.3|15657.3|15654.9|15653.9|223
1631198890000|2021-09-09 14:48:10|15656.1|15655.1|15657.9|15656.9|15658.1|15657.1|15656.1|15655.1|87
1631198900000|2021-09-09 14:48:20|15657.8|15656.8|15656.8|15655.8|15658.2|15657.2|15656.6|15655.6|75
1631198910000|2021-09-09 14:48:30|15656.9|15655.9|15655.7|15654.7|15657.6|15656.6|15655.6|15654.6|48
1631198920000|2021-09-09 14:48:40|15655.9|15654.9|15659.1|15658.1|15659.1|15658.1|15655.8|15654.8|112
1631198930000|2021-09-09 14:48:50|15659.2|15658.2|15658.9|15657.9|15659.3|15658.3|15657.6|15656.6|121
1631198940000|2021-09-09 14:49:00|15658.8|15657.8|15658.7|15657.7|15659.4|15658.4|15658.2|15657.2|93
1631198950000|2021-09-09 14:49:10|15658.8|15657.8|15656.6|15655.6|15659.6|15658.6|15656.3|15655.3|102
1631198960000|2021-09-09 14:49:20|15657.1|15656.1|15656.7|15655.7|15657.6|15656.6|15655.7|15654.7|123
1631198970000|2021-09-09 14:49:30|15656.8|15655.8|15657.9|15656.9|15658.1|15657.1|15656.8|15655.8|45
1631198980000|2021-09-09 14:49:40|15657.8|15656.8|15654.7|15653.7|15658.1|15657.1|15654.7|15653.7|160
1631198990000|2021-09-09 14:49:50|15654.6|15653.6|15653.3|15652.3|15655.2|15654.2|15653.3|15652.3|211
1631199000000|2021-09-09 14:50:00|15653.2|15652.2|15651.7|15650.7|15653.7|15652.7|15651.1|15650.1|234
1631199010000|2021-09-09 14:50:10|15651.3|15650.3|15651.9|15650.9|15652.3|15651.3|15649.3|15648.3|289
1631199020000|2021-09-09 14:50:20|15651.8|15650.8|15654.4|15653.4|15654.6|15653.6|15651.6|15650.6|126
1631199030000|2021-09-09 14:50:30|15654.6|15653.6|15653.6|15652.6|15655.1|15654.1|15652.8|15651.8|143
1631199040000|2021-09-09 14:50:40|15653.3|15652.3|15653.9|15652.9|15655.3|15654.3|15653.3|15652.3|115
1631199050000|2021-09-09 14:50:50|15654.2|15653.2|15653.9|15652.9|15655.6|15654.6|15653.8|15652.8|92
1631199060000|2021-09-09 14:51:00|15653.7|15652.7|15656.1|15655.1|15657.1|15656.1|15653.1|15652.1|133
1631199070000|2021-09-09 14:51:10|15655.6|15654.6|15655.6|15654.6|15656.6|15655.6|15655.2|15654.2|107
1631199080000|2021-09-09 14:51:20|15656.1|15655.1|15655.4|15654.4|15656.3|15655.3|15654.9|15653.9|71
1631199090000|2021-09-09 14:51:30|15655.3|15654.3|15656.8|15655.8|15657.1|15656.1|15654.8|15653.8|82
1631199100000|2021-09-09 14:51:40|15656.9|15655.9|15657.7|15656.7|15658.1|15657.1|15656.2|15655.2|178
1631199110000|2021-09-09 14:51:50|15657.9|15656.9|15657.9|15656.9|15658.2|15657.2|15656.6|15655.6|100
1631199120000|2021-09-09 14:52:00|15658.1|15657.1|15658.4|15657.4|15658.8|15657.8|15657.2|15656.2|126
1631199130000|2021-09-09 14:52:10|15658.3|15657.3|15658.2|15657.2|15659.1|15658.1|15658.1|15657.1|123
1631199140000|2021-09-09 14:52:20|15658.1|15657.1|15659.4|15658.4|15659.6|15658.6|15657.9|15656.9|106
1631199150000|2021-09-09 14:52:30|15659.6|15658.6|15658.6|15657.6|15660.2|15659.2|15658.6|15657.6|140
1631199160000|2021-09-09 14:52:40|15658.8|15657.8|15656.9|15655.9|15658.8|15657.8|15656.9|15655.9|106
1631199170000|2021-09-09 14:52:50|15657.1|15656.1|15658.3|15657.3|15658.3|15657.3|15656.8|15655.8|89
1631199180000|2021-09-09 14:53:00|15658.2|15657.2|15658.8|15657.8|15660.1|15659.1|15657.7|15656.7|193
1631199190000|2021-09-09 14:53:10|15658.7|15657.7|15657.1|15656.1|15659.2|15658.2|15657.1|15656.1|74
1631199200000|2021-09-09 14:53:20|15656.9|15655.9|15657.2|15656.2|15658.1|15657.1|15656.3|15655.3|78
1631199210000|2021-09-09 14:53:30|15657.3|15656.3|15657.2|15656.2|15657.6|15656.6|15656.3|15655.3|76
1631199220000|2021-09-09 14:53:40|15657.1|15656.1|15657.6|15656.6|15657.6|15656.6|15656.7|15655.7|37
1631199230000|2021-09-09 14:53:50|15657.8|15656.8|15658.8|15657.8|15658.9|15657.9|15657.3|15656.3|87
1631199240000|2021-09-09 14:54:00|15658.9|15657.9|15659.4|15658.4|15659.4|15658.4|15658.3|15657.3|72
1631199250000|2021-09-09 14:54:10|15659.6|15658.6|15658.9|15657.9|15660.6|15659.6|15658.6|15657.6|106
1631199260000|2021-09-09 14:54:20|15659.1|15658.1|15657.4|15656.4|15659.2|15658.2|15657.3|15656.3|64
1631199270000|2021-09-09 14:54:30|15657.3|15656.3|15660.8|15659.8|15660.8|15659.8|15657.1|15656.1|78
1631199280000|2021-09-09 14:54:40|15660.4|15659.4|15660.8|15659.8|15661.3|15660.3|15659.9|15658.9|178
1631199290000|2021-09-09 14:54:50|15660.9|15659.9|15660.9|15659.9|15661.1|15660.1|15659.9|15658.9|91
1631199300000|2021-09-09 14:55:00|15660.7|15659.7|15660.3|15659.3|15661.1|15660.1|15659.8|15658.8|88
1631199310000|2021-09-09 14:55:10|15660.1|15659.1|15660.8|15659.8|15661.3|15660.3|15659.8|15658.8|128
1631199320000|2021-09-09 14:55:20|15660.9|15659.9|15660.4|15659.4|15661.4|15660.4|15659.6|15658.6|146
1631199330000|2021-09-09 14:55:30|15660.6|15659.6|15660.8|15659.8|15661.3|15660.3|15660.4|15659.4|98
1631199340000|2021-09-09 14:55:40|15660.7|15659.7|15661.1|15660.1|15661.3|15660.3|15660.3|15659.3|46
1631199350000|2021-09-09 14:55:50|15660.9|15659.9|15663.1|15662.1|15663.1|15662.1|15660.2|15659.2|148
1631199360000|2021-09-09 14:56:00|15662.9|15661.9|15664.1|15663.1|15664.3|15663.3|15662.1|15661.1|272
1631199370000|2021-09-09 14:56:10|15663.8|15662.8|15661.1|15660.1|15664.3|15663.3|15660.6|15659.6|166
1631199380000|2021-09-09 14:56:20|15660.9|15659.9|15659.4|15658.4|15661.3|15660.3|15658.9|15657.9|123
1631199390000|2021-09-09 14:56:30|15659.3|15658.3|15660.4|15659.4|15660.7|15659.7|15658.7|15657.7|95
1631199400000|2021-09-09 14:56:40|15660.6|15659.6|15659.2|15658.2|15660.9|15659.9|15659.1|15658.1|98
1631199410000|2021-09-09 14:56:50|15659.1|15658.1|15655.8|15654.8|15659.1|15658.1|15655.3|15654.3|242
1631199420000|2021-09-09 14:57:00|15656.1|15655.1|15658.2|15657.2|15658.9|15657.9|15655.7|15654.7|211
1631199430000|2021-09-09 14:57:10|15658.1|15657.1|15658.8|15657.8|15659.2|15658.2|15657.8|15656.8|104
1631199440000|2021-09-09 14:57:20|15658.7|15657.7|15657.6|15656.6|15659.7|15658.7|15657.1|15656.1|105
1631199450000|2021-09-09 14:57:30|15657.7|15656.7|15654.1|15653.1|15657.7|15656.7|15653.3|15652.3|274
1631199460000|2021-09-09 14:57:40|15653.9|15652.9|15654.1|15653.1|15654.4|15653.4|15652.4|15651.4|144
1631199470000|2021-09-09 14:57:50|15654.2|15653.2|15653.6|15652.6|15654.6|15653.6|15652.3|15651.3|92
1631199480000|2021-09-09 14:58:00|15653.7|15652.7|15653.9|15652.9|15654.1|15653.1|15652.8|15651.8|102
1631199490000|2021-09-09 14:58:10|15654.1|15653.1|15653.6|15652.6|15655.7|15654.7|15653.3|15652.3|203
1631199500000|2021-09-09 14:58:20|15654.2|15653.2|15652.8|15651.8|15654.3|15653.3|15652.3|15651.3|68
1631199510000|2021-09-09 14:58:30|15652.9|15651.9|15652.6|15651.6|15652.9|15651.9|15652.1|15651.1|97
1631199520000|2021-09-09 14:58:40|15652.4|15651.4|15653.4|15652.4|15654.8|15653.8|15652.3|15651.3|127
1631199530000|2021-09-09 14:58:50|15653.6|15652.6|15652.2|15651.2|15654.2|15653.2|15651.9|15650.9|100
1631199540000|2021-09-09 14:59:00|15652.4|15651.4|15653.4|15652.4|15653.6|15652.6|15652.4|15651.4|104
1631199550000|2021-09-09 14:59:10|15653.1|15652.1|15653.6|15652.6|15654.3|15653.3|15652.9|15651.9|39
1631199560000|2021-09-09 14:59:20|15653.7|15652.7|15650.9|15649.9|15653.7|15652.7|15650.8|15649.8|159
1631199570000|2021-09-09 14:59:30|15650.8|15649.8|15646.6|15645.6|15650.8|15649.8|15646.6|15645.6|453
1631199580000|2021-09-09 14:59:40|15646.7|15645.7|15648.4|15647.4|15649.1|15648.1|15646.3|15645.3|168
1631199590000|2021-09-09 14:59:50|15648.2|15647.2|15648.2|15647.2|15648.7|15647.7|15647.4|15646.4|102
1631199600000|2021-09-09 15:00:00|15648.3|15647.3|15650.6|15649.6|15650.6|15649.6|15648.1|15647.1|164
1631199610000|2021-09-09 15:00:10|15650.4|15649.4|15648.7|15647.7|15652.1|15651.1|15646.7|15645.7|249
1631199620000|2021-09-09 15:00:20|15648.6|15647.6|15649.9|15648.9|15651.2|15650.2|15648.3|15647.3|153
1631199630000|2021-09-09 15:00:30|15650.1|15649.1|15649.8|15648.8|15650.6|15649.6|15648.6|15647.6|126
1631199640000|2021-09-09 15:00:40|15650.2|15649.2|15649.7|15648.7|15651.3|15650.3|15649.3|15648.3|111
1631199650000|2021-09-09 15:00:50|15649.8|15648.8|15650.8|15649.8|15651.1|15650.1|15649.1|15648.1|84
1631199660000|2021-09-09 15:01:00|15651.3|15650.3|15651.1|15650.1|15652.9|15651.9|15650.9|15649.9|219
1631199670000|2021-09-09 15:01:10|15651.2|15650.2|15651.3|15650.3|15651.8|15650.8|15650.6|15649.6|76
1631199680000|2021-09-09 15:01:20|15651.4|15650.4|15651.3|15650.3|15651.7|15650.7|15650.3|15649.3|72
1631199690000|2021-09-09 15:01:30|15650.8|15649.8|15649.9|15648.9|15651.4|15650.4|15649.8|15648.8|107
1631199700000|2021-09-09 15:01:40|15650.1|15649.1|15648.9|15647.9|15650.2|15649.2|15648.8|15647.8|98
1631199710000|2021-09-09 15:01:50|15648.8|15647.8|15649.1|15648.1|15649.6|15648.6|15646.6|15645.6|252
1631199720000|2021-09-09 15:02:00|15648.7|15647.7|15645.2|15644.2|15649.1|15648.1|15644.1|15643.1|415
1631199730000|2021-09-09 15:02:10|15645.3|15644.3|15646.8|15645.8|15648.1|15647.1|15645.2|15644.2|117
1631199740000|2021-09-09 15:02:20|15646.9|15645.9|15647.2|15646.2|15647.7|15646.7|15646.8|15645.8|107
1631199750000|2021-09-09 15:02:30|15647.1|15646.1|15647.1|15646.1|15647.9|15646.9|15646.7|15645.7|95
1631199760000|2021-09-09 15:02:40|15647.2|15646.2|15647.7|15646.7|15648.1|15647.1|15646.8|15645.8|61
1631199770000|2021-09-09 15:02:50|15647.8|15646.8|15648.2|15647.2|15649.1|15648.1|15647.6|15646.6|59
1631199780000|2021-09-09 15:03:00|15648.1|15647.1|15648.7|15647.7|15649.1|15648.1|15646.9|15645.9|78
1631199790000|2021-09-09 15:03:10|15648.8|15647.8|15647.7|15646.7|15648.8|15647.8|15647.7|15646.7|72
1631199800000|2021-09-09 15:03:20|15647.8|15646.8|15645.8|15644.8|15647.8|15646.8|15644.4|15643.4|196
1631199810000|2021-09-09 15:03:30|15645.6|15644.6|15645.9|15644.9|15647.9|15646.9|15645.3|15644.3|111
1631199820000|2021-09-09 15:03:40|15646.2|15645.2|15646.3|15645.3|15646.7|15645.7|15644.9|15643.9|66
1631199830000|2021-09-09 15:03:50|15646.4|15645.4|15647.2|15646.2|15647.8|15646.8|15645.9|15644.9|61
1631199840000|2021-09-09 15:04:00|15646.9|15645.9|15646.3|15645.3|15647.2|15646.2|15644.4|15643.4|173
1631199850000|2021-09-09 15:04:10|15646.4|15645.4|15649.6|15648.6|15650.8|15649.8|15646.4|15645.4|258
1631199860000|2021-09-09 15:04:20|15649.3|15648.3|15648.9|15647.9|15649.9|15648.9|15647.9|15646.9|138
1631199870000|2021-09-09 15:04:30|15649.1|15648.1|15646.8|15645.8|15649.6|15648.6|15646.6|15645.6|139
1631199880000|2021-09-09 15:04:40|15646.7|15645.7|15645.7|15644.7|15647.4|15646.4|15645.2|15644.2|217
1631199890000|2021-09-09 15:04:50|15645.8|15644.8|15645.2|15644.2|15646.1|15645.1|15644.8|15643.8|63
1631199900000|2021-09-09 15:05:00|15645.3|15644.3|15645.3|15644.3|15646.1|15645.1|15644.1|15643.1|246
1631199910000|2021-09-09 15:05:10|15645.4|15644.4|15647.4|15646.4|15648.3|15647.3|15645.3|15644.3|161
1631199920000|2021-09-09 15:05:20|15647.6|15646.6|15646.4|15645.4|15648.6|15647.6|15645.9|15644.9|77
1631199930000|2021-09-09 15:05:30|15646.3|15645.3|15646.1|15645.1|15646.4|15645.4|15644.2|15643.2|149
1631199940000|2021-09-09 15:05:40|15646.2|15645.2|15646.7|15645.7|15646.9|15645.9|15645.8|15644.8|55
1631199950000|2021-09-09 15:05:50|15646.6|15645.6|15649.4|15648.4|15649.6|15648.6|15646.2|15645.2|182
1631199960000|2021-09-09 15:06:00|15649.6|15648.6|15647.8|15646.8|15651.1|15650.1|15647.8|15646.8|254
1631199970000|2021-09-09 15:06:10|15647.4|15646.4|15647.7|15646.7|15648.1|15647.1|15646.7|15645.7|101
1631199980000|2021-09-09 15:06:20|15647.6|15646.6|15647.9|15646.9|15648.2|15647.2|15646.8|15645.8|59
1631199990000|2021-09-09 15:06:30|15647.8|15646.8|15648.7|15647.7|15648.9|15647.9|15647.2|15646.2|103
1631200000000|2021-09-09 15:06:40|15648.3|15647.3|15648.6|15647.6|15649.2|15648.2|15647.8|15646.8|73
1631200010000|2021-09-09 15:06:50|15648.7|15647.7|15651.6|15650.6|15651.8|15650.8|15648.3|15647.3|78
1631200020000|2021-09-09 15:07:00|15651.7|15650.7|15652.1|15651.1|15652.6|15651.6|15651.4|15650.4|225
1631200030000|2021-09-09 15:07:10|15652.3|15651.3|15652.1|15651.1|15652.8|15651.8|15651.7|15650.7|86
1631200040000|2021-09-09 15:07:20|15651.9|15650.9|15651.8|15650.8|15652.3|15651.3|15651.1|15650.1|40
1631200050000|2021-09-09 15:07:30|15651.9|15650.9|15652.3|15651.3|15652.6|15651.6|15651.6|15650.6|126
1631200060000|2021-09-09 15:07:40|15652.2|15651.2|15650.3|15649.3|15652.2|15651.2|15649.9|15648.9|175
1631200070000|2021-09-09 15:07:50|15650.4|15649.4|15648.7|15647.7|15650.6|15649.6|15648.4|15647.4|118
1631200080000|2021-09-09 15:08:00|15648.8|15647.8|15648.1|15647.1|15649.1|15648.1|15646.9|15645.9|130
1631200090000|2021-09-09 15:08:10|15648.6|15647.6|15649.8|15648.8|15650.3|15649.3|15648.4|15647.4|122
1631200100000|2021-09-09 15:08:20|15650.1|15649.1|15649.3|15648.3|15650.1|15649.1|15648.8|15647.8|57
1631200110000|2021-09-09 15:08:30|15649.4|15648.4|15650.9|15649.9|15652.1|15651.1|15649.3|15648.3|77
1631200120000|2021-09-09 15:08:40|15651.1|15650.1|15651.4|15650.4|15653.1|15652.1|15650.9|15649.9|111
1631200130000|2021-09-09 15:08:50|15651.6|15650.6|15651.2|15650.2|15651.6|15650.6|15649.6|15648.6|76
1631200140000|2021-09-09 15:09:00|15651.1|15650.1|15650.3|15649.3|15652.1|15651.1|15649.9|15648.9|82
1631200150000|2021-09-09 15:09:10|15650.4|15649.4|15649.8|15648.8|15650.4|15649.4|15649.3|15648.3|66
1631200160000|2021-09-09 15:09:20|15650.1|15649.1|15651.2|15650.2|15651.3|15650.3|15649.7|15648.7|83
1631200170000|2021-09-09 15:09:30|15651.1|15650.1|15650.7|15649.7|15651.1|15650.1|15649.7|15648.7|61
1631200180000|2021-09-09 15:09:40|15650.6|15649.6|15651.6|15650.6|15651.8|15650.8|15650.4|15649.4|64
1631200190000|2021-09-09 15:09:50|15651.4|15650.4|15653.1|15652.1|15653.2|15652.2|15650.9|15649.9|151
1631200200000|2021-09-09 15:10:00|15653.2|15652.2|15652.9|15651.9|15654.6|15653.6|15652.6|15651.6|261
1631200210000|2021-09-09 15:10:10|15653.1|15652.1|15653.3|15652.3|15653.9|15652.9|15652.9|15651.9|113
1631200220000|2021-09-09 15:10:20|15653.2|15652.2|15650.6|15649.6|15653.2|15652.2|15650.6|15649.6|110
1631200230000|2021-09-09 15:10:30|15650.4|15649.4|15649.8|15648.8|15652.1|15651.1|15649.8|15648.8|90
1631200240000|2021-09-09 15:10:40|15649.7|15648.7|15649.9|15648.9|15650.4|15649.4|15648.8|15647.8|157
1631200250000|2021-09-09 15:10:50|15650.1|15649.1|15649.9|15648.9|15650.1|15649.1|15648.8|15647.8|46
1631200260000|2021-09-09 15:11:00|15649.8|15648.8|15649.1|15648.1|15650.1|15649.1|15647.8|15646.8|130
1631200270000|2021-09-09 15:11:10|15648.8|15647.8|15647.4|15646.4|15648.9|15647.9|15647.1|15646.1|96
1631200280000|2021-09-09 15:11:20|15647.6|15646.6|15646.7|15645.7|15647.6|15646.6|15646.2|15645.2|126
1631200290000|2021-09-09 15:11:30|15646.6|15645.6|15647.6|15646.6|15647.6|15646.6|15646.4|15645.4|79
1631200300000|2021-09-09 15:11:40|15647.7|15646.7|15646.8|15645.8|15648.1|15647.1|15645.8|15644.8|108
1631200310000|2021-09-09 15:11:50|15646.9|15645.9|15649.2|15648.2|15649.4|15648.4|15646.9|15645.9|86
1631200320000|2021-09-09 15:12:00|15649.1|15648.1|15649.1|15648.1|15650.1|15649.1|15648.6|15647.6|58
1631200330000|2021-09-09 15:12:10|15648.8|15647.8|15648.7|15647.7|15648.8|15647.8|15647.6|15646.6|105
1631200340000|2021-09-09 15:12:20|15648.6|15647.6|15648.9|15647.9|15650.6|15649.6|15648.1|15647.1|108
1631200350000|2021-09-09 15:12:30|15649.1|15648.1|15650.2|15649.2|15650.3|15649.3|15648.6|15647.6|46
1631200360000|2021-09-09 15:12:40|15650.3|15649.3|15649.6|15648.6|15650.3|15649.3|15649.4|15648.4|39
1631200370000|2021-09-09 15:12:50|15649.4|15648.4|15650.7|15649.7|15651.3|15650.3|15648.8|15647.8|91
1631200380000|2021-09-09 15:13:00|15651.1|15650.1|15651.1|15650.1|15652.6|15651.6|15650.8|15649.8|130
1631200390000|2021-09-09 15:13:10|15650.9|15649.9|15650.7|15649.7|15651.6|15650.6|15649.8|15648.8|108
1631200400000|2021-09-09 15:13:20|15650.8|15649.8|15649.4|15648.4|15650.8|15649.8|15649.1|15648.1|62
1631200410000|2021-09-09 15:13:30|15649.3|15648.3|15652.4|15651.4|15652.9|15651.9|15649.3|15648.3|97
1631200420000|2021-09-09 15:13:40|15651.9|15650.9|15650.2|15649.2|15652.3|15651.3|15649.8|15648.8|50
1631200430000|2021-09-09 15:13:50|15650.3|15649.3|15650.6|15649.6|15650.6|15649.6|15648.9|15647.9|95
1631200440000|2021-09-09 15:14:00|15651.3|15650.3|15651.9|15650.9|15652.3|15651.3|15650.3|15649.3|68
1631200450000|2021-09-09 15:14:10|15652.1|15651.1|15651.2|15650.2|15652.9|15651.9|15651.1|15650.1|91
1631200460000|2021-09-09 15:14:20|15651.1|15650.1|15650.4|15649.4|15651.4|15650.4|15649.9|15648.9|67
1631200470000|2021-09-09 15:14:30|15649.9|15648.9|15649.7|15648.7|15650.3|15649.3|15649.1|15648.1|69
1631200480000|2021-09-09 15:14:40|15649.6|15648.6|15649.4|15648.4|15650.1|15649.1|15648.4|15647.4|94
1631200490000|2021-09-09 15:14:50|15649.3|15648.3|15648.1|15647.1|15649.3|15648.3|15647.9|15646.9|260
1631200500000|2021-09-09 15:15:00|15647.8|15646.8|15648.3|15647.3|15649.3|15648.3|15647.3|15646.3|138
1631200510000|2021-09-09 15:15:10|15648.2|15647.2|15646.4|15645.4|15648.8|15647.8|15646.2|15645.2|209
1631200520000|2021-09-09 15:15:20|15646.6|15645.6|15647.2|15646.2|15648.1|15647.1|15645.9|15644.9|91
1631200530000|2021-09-09 15:15:30|15647.3|15646.3|15647.2|15646.2|15649.1|15648.1|15647.1|15646.1|132
1631200540000|2021-09-09 15:15:40|15647.1|15646.1|15648.8|15647.8|15649.3|15648.3|15647.1|15646.1|75
1631200550000|2021-09-09 15:15:50|15648.9|15647.9|15646.1|15645.1|15648.9|15647.9|15646.1|15645.1|104
1631200560000|2021-09-09 15:16:00|15646.3|15645.3|15645.2|15644.2|15646.6|15645.6|15645.1|15644.1|169
1631200570000|2021-09-09 15:16:10|15645.1|15644.1|15645.1|15644.1|15646.6|15645.6|15644.3|15643.3|254
1631200580000|2021-09-09 15:16:20|15644.9|15643.9|15643.9|15642.9|15645.8|15644.8|15643.8|15642.8|183
1631200590000|2021-09-09 15:16:30|15644.1|15643.1|15643.8|15642.8|15645.3|15644.3|15643.3|15642.3|158
1631200600000|2021-09-09 15:16:40|15643.9|15642.9|15641.4|15640.4|15644.6|15643.6|15641.3|15640.3|281
1631200610000|2021-09-09 15:16:50|15641.3|15640.3|15635.8|15634.8|15641.8|15640.8|15635.3|15634.3|717
1631200620000|2021-09-09 15:17:00|15635.7|15634.7|15637.8|15636.8|15638.8|15637.8|15635.1|15634.1|452
1631200630000|2021-09-09 15:17:10|15637.7|15636.7|15641.7|15640.7|15642.1|15641.1|15637.6|15636.6|361
1631200640000|2021-09-09 15:17:20|15641.9|15640.9|15642.1|15641.1|15642.4|15641.4|15639.6|15638.6|295
1631200650000|2021-09-09 15:17:30|15641.9|15640.9|15641.2|15640.2|15642.2|15641.2|15640.8|15639.8|153
1631200660000|2021-09-09 15:17:40|15641.3|15640.3|15640.8|15639.8|15641.6|15640.6|15639.9|15638.9|92
1631200670000|2021-09-09 15:17:50|15641.1|15640.1|15639.9|15638.9|15641.8|15640.8|15639.9|15638.9|110
1631200680000|2021-09-09 15:18:00|15639.8|15638.8|15643.7|15642.7|15643.8|15642.8|15639.6|15638.6|171
1631200690000|2021-09-09 15:18:10|15643.6|15642.6|15640.6|15639.6|15643.7|15642.7|15639.2|15638.2|217
1631200700000|2021-09-09 15:18:20|15640.7|15639.7|15636.7|15635.7|15640.7|15639.7|15636.6|15635.6|277
1631200710000|2021-09-09 15:18:30|15636.8|15635.8|15638.1|15637.1|15638.3|15637.3|15636.7|15635.7|118
1631200720000|2021-09-09 15:18:40|15637.8|15636.8|15640.7|15639.7|15640.8|15639.8|15637.8|15636.8|131
1631200730000|2021-09-09 15:18:50|15640.6|15639.6|15640.1|15639.1|15640.7|15639.7|15638.4|15637.4|120
1631200740000|2021-09-09 15:19:00|15639.9|15638.9|15639.9|15638.9|15641.3|15640.3|15639.6|15638.6|114
1631200750000|2021-09-09 15:19:10|15640.1|15639.1|15641.8|15640.8|15641.9|15640.9|15639.3|15638.3|144
1631200760000|2021-09-09 15:19:20|15641.7|15640.7|15642.2|15641.2|15642.3|15641.3|15640.9|15639.9|105
1631200770000|2021-09-09 15:19:30|15642.3|15641.3|15640.3|15639.3|15643.6|15642.6|15640.2|15639.2|424
1631200780000|2021-09-09 15:19:40|15640.1|15639.1|15640.6|15639.6|15640.8|15639.8|15637.9|15636.9|219
1631200790000|2021-09-09 15:19:50|15640.2|15639.2|15639.8|15638.8|15640.2|15639.2|15638.1|15637.1|304
1631200800000|2021-09-09 15:20:00|15639.9|15638.9|15640.9|15639.9|15642.1|15641.1|15639.1|15638.1|202
1631200810000|2021-09-09 15:20:10|15641.1|15640.1|15639.1|15638.1|15641.3|15640.3|15638.3|15637.3|150
1631200820000|2021-09-09 15:20:20|15638.9|15637.9|15639.3|15638.3|15640.4|15639.4|15637.8|15636.8|176
1631200830000|2021-09-09 15:20:30|15639.4|15638.4|15639.9|15638.9|15640.6|15639.6|15639.1|15638.1|244
1631200840000|2021-09-09 15:20:40|15639.8|15638.8|15639.2|15638.2|15641.8|15640.8|15638.9|15637.9|155
1631200850000|2021-09-09 15:20:50|15639.3|15638.3|15637.1|15636.1|15640.1|15639.1|15636.6|15635.6|237
1631200860000|2021-09-09 15:21:00|15637.2|15636.2|15636.2|15635.2|15637.2|15636.2|15635.3|15634.3|367
1631200870000|2021-09-09 15:21:10|15636.1|15635.1|15636.8|15635.8|15638.2|15637.2|15635.7|15634.7|201
1631200880000|2021-09-09 15:21:20|15637.1|15636.1|15635.9|15634.9|15637.2|15636.2|15635.4|15634.4|155
1631200890000|2021-09-09 15:21:30|15635.8|15634.8|15636.9|15635.9|15637.1|15636.1|15633.2|15632.2|688
1631200900000|2021-09-09 15:21:40|15636.8|15635.8|15635.8|15634.8|15637.8|15636.8|15635.8|15634.8|195
1631200910000|2021-09-09 15:21:50|15635.2|15634.2|15635.6|15634.6|15637.1|15636.1|15635.1|15634.1|228
1631200920000|2021-09-09 15:22:00|15635.3|15634.3|15633.7|15632.7|15635.4|15634.4|15633.3|15632.3|284
1631200930000|2021-09-09 15:22:10|15633.8|15632.8|15633.9|15632.9|15634.4|15633.4|15632.6|15631.6|184
1631200940000|2021-09-09 15:22:20|15634.1|15633.1|15635.7|15634.7|15635.8|15634.8|15633.3|15632.3|198
1631200950000|2021-09-09 15:22:30|15635.8|15634.8|15635.3|15634.3|15635.8|15634.8|15632.2|15631.2|218
1631200960000|2021-09-09 15:22:40|15635.2|15634.2|15634.7|15633.7|15636.1|15635.1|15634.6|15633.6|133
1631200970000|2021-09-09 15:22:50|15634.6|15633.6|15634.7|15633.7|15635.3|15634.3|15633.4|15632.4|135
1631200980000|2021-09-09 15:23:00|15634.6|15633.6|15634.1|15633.1|15634.8|15633.8|15633.3|15632.3|169
1631200990000|2021-09-09 15:23:10|15633.9|15632.9|15633.6|15632.6|15635.2|15634.2|15632.9|15631.9|119
1631201000000|2021-09-09 15:23:20|15633.4|15632.4|15632.4|15631.4|15634.2|15633.2|15632.4|15631.4|87
1631201010000|2021-09-09 15:23:30|15632.3|15631.3|15631.8|15630.8|15632.6|15631.6|15631.6|15630.6|170
1631201020000|2021-09-09 15:23:40|15631.7|15630.7|15633.4|15632.4|15634.2|15633.2|15631.6|15630.6|180
1631201030000|2021-09-09 15:23:50|15633.3|15632.3|15630.8|15629.8|15633.9|15632.9|15630.8|15629.8|277
1631201040000|2021-09-09 15:24:00|15631.1|15630.1|15629.6|15628.6|15631.1|15630.1|15629.4|15628.4|407
1631201050000|2021-09-09 15:24:10|15629.7|15628.7|15629.6|15628.6|15630.3|15629.3|15628.1|15627.1|481
1631201060000|2021-09-09 15:24:20|15629.7|15628.7|15628.6|15627.6|15629.8|15628.8|15628.1|15627.1|306
1631201070000|2021-09-09 15:24:30|15628.7|15627.7|15627.3|15626.3|15628.7|15627.7|15626.8|15625.8|510
1631201080000|2021-09-09 15:24:40|15627.4|15626.4|15629.8|15628.8|15630.1|15629.1|15627.3|15626.3|361
1631201090000|2021-09-09 15:24:50|15629.7|15628.7|15628.4|15627.4|15630.3|15629.3|15628.3|15627.3|257
1631201100000|2021-09-09 15:25:00|15628.3|15627.3|15627.8|15626.8|15628.4|15627.4|15625.3|15624.3|495
1631201110000|2021-09-09 15:25:10|15627.9|15626.9|15627.6|15626.6|15630.6|15629.6|15627.6|15626.6|404
1631201120000|2021-09-09 15:25:20|15627.9|15626.9|15630.2|15629.2|15630.3|15629.3|15627.7|15626.7|136
1631201130000|2021-09-09 15:25:30|15630.3|15629.3|15629.4|15628.4|15630.3|15629.3|15628.3|15627.3|279
1631201140000|2021-09-09 15:25:40|15629.3|15628.3|15629.3|15628.3|15630.6|15629.6|15628.8|15627.8|153
1631201150000|2021-09-09 15:25:50|15629.2|15628.2|15627.2|15626.2|15629.6|15628.6|15627.1|15626.1|255
1631201160000|2021-09-09 15:26:00|15627.1|15626.1|15624.2|15623.2|15627.1|15626.1|15623.8|15622.8|377
1631201170000|2021-09-09 15:26:10|15623.4|15622.4|15623.1|15622.1|15624.4|15623.4|15622.1|15621.1|349
1631201180000|2021-09-09 15:26:20|15623.3|15622.3|15623.3|15622.3|15625.8|15624.8|15623.1|15622.1|441
1631201190000|2021-09-09 15:26:30|15623.4|15622.4|15624.3|15623.3|15624.4|15623.4|15622.2|15621.2|180
1631201200000|2021-09-09 15:26:40|15624.2|15623.2|15621.8|15620.8|15624.3|15623.3|15621.1|15620.1|291
1631201210000|2021-09-09 15:26:50|15621.9|15620.9|15618.7|15617.7|15622.6|15621.6|15617.8|15616.8|647
1631201220000|2021-09-09 15:27:00|15618.8|15617.8|15621.1|15620.1|15622.4|15621.4|15618.6|15617.6|485
1631201230000|2021-09-09 15:27:10|15620.8|15619.8|15618.1|15617.1|15620.9|15619.9|15618.1|15617.1|282
1631201240000|2021-09-09 15:27:20|15618.2|15617.2|15619.1|15618.1|15620.6|15619.6|15618.1|15617.1|201
1631201250000|2021-09-09 15:27:30|15618.9|15617.9|15621.6|15620.6|15622.2|15621.2|15618.3|15617.3|334
1631201260000|2021-09-09 15:27:40|15621.9|15620.9|15622.3|15621.3|15622.7|15621.7|15621.2|15620.2|288
1631201270000|2021-09-09 15:27:50|15622.1|15621.1|15623.1|15622.1|15624.3|15623.3|15621.1|15620.1|279
1631201280000|2021-09-09 15:28:00|15623.2|15622.2|15623.9|15622.9|15625.6|15624.6|15622.8|15621.8|276
1631201290000|2021-09-09 15:28:10|15624.1|15623.1|15622.7|15621.7|15624.1|15623.1|15622.3|15621.3|278
1631201300000|2021-09-09 15:28:20|15622.8|15621.8|15620.7|15619.7|15622.8|15621.8|15619.8|15618.8|266
1631201310000|2021-09-09 15:28:30|15620.8|15619.8|15620.2|15619.2|15622.6|15621.6|15619.6|15618.6|190
1631201320000|2021-09-09 15:28:40|15620.1|15619.1|15619.3|15618.3|15620.6|15619.6|15618.9|15617.9|177
1631201330000|2021-09-09 15:28:50|15619.2|15618.2|15620.2|15619.2|15621.1|15620.1|15618.4|15617.4|225
1631201340000|2021-09-09 15:29:00|15620.1|15619.1|15618.2|15617.2|15620.1|15619.1|15616.6|15615.6|350
1631201350000|2021-09-09 15:29:10|15617.9|15616.9|15617.3|15616.3|15618.4|15617.4|15616.8|15615.8|146
1631201360000|2021-09-09 15:29:20|15617.2|15616.2|15617.2|15616.2|15617.6|15616.6|15616.8|15615.8|177
1631201370000|2021-09-09 15:29:30|15617.4|15616.4|15616.7|15615.7|15617.6|15616.6|15613.8|15612.8|550
1631201380000|2021-09-09 15:29:40|15616.8|15615.8|15616.6|15615.6|15617.3|15616.3|15615.3|15614.3|341
1631201390000|2021-09-09 15:29:50|15616.7|15615.7|15615.3|15614.3|15617.1|15616.1|15614.1|15613.1|308
1631201400000|2021-09-09 15:30:00|15614.9|15613.9|15615.1|15614.1|15615.3|15614.3|15613.3|15612.3|417
1631201410000|2021-09-09 15:30:10|15615.2|15614.2|15617.7|15616.7|15618.7|15617.7|15615.1|15614.1|336
1631201420000|2021-09-09 15:30:20|15617.6|15616.6|15619.6|15618.6|15619.6|15618.6|15617.6|15616.6|167
1631201430000|2021-09-09 15:30:30|15619.4|15618.4|15619.9|15618.9|15620.7|15619.7|15618.8|15617.8|264
1631201440000|2021-09-09 15:30:40|15619.8|15618.8|15621.2|15620.2|15621.7|15620.7|15619.8|15618.8|269
1631201450000|2021-09-09 15:30:50|15621.3|15620.3|15620.3|15619.3|15621.6|15620.6|15620.3|15619.3|158
1631201460000|2021-09-09 15:31:00|15620.1|15619.1|15619.8|15618.8|15621.1|15620.1|15619.8|15618.8|294
1631201470000|2021-09-09 15:31:10|15619.9|15618.9|15619.8|15618.8|15620.3|15619.3|15618.9|15617.9|296
1631201480000|2021-09-09 15:31:20|15619.9|15618.9|15617.4|15616.4|15620.2|15619.2|15615.6|15614.6|567
1631201490000|2021-09-09 15:31:30|15617.6|15616.6|15614.9|15613.9|15617.6|15616.6|15614.8|15613.8|154
1631201500000|2021-09-09 15:31:40|15615.1|15614.1|15616.9|15615.9|15617.3|15616.3|15615.1|15614.1|125
1631201510000|2021-09-09 15:31:50|15616.8|15615.8|15613.6|15612.6|15616.9|15615.9|15613.2|15612.2|245
1631201520000|2021-09-09 15:32:00|15613.4|15612.4|15616.1|15615.1|15616.1|15615.1|15612.1|15611.1|299
1631201530000|2021-09-09 15:32:10|15616.2|15615.2|15618.3|15617.3|15619.1|15618.1|15615.8|15614.8|253
1631201540000|2021-09-09 15:32:20|15617.8|15616.8|15619.6|15618.6|15620.4|15619.4|15617.6|15616.6|286
1631201550000|2021-09-09 15:32:30|15619.4|15618.4|15619.6|15618.6|15619.6|15618.6|15617.8|15616.8|206
1631201560000|2021-09-09 15:32:40|15619.4|15618.4|15619.6|15618.6|15619.8|15618.8|15617.1|15616.1|250
1631201570000|2021-09-09 15:32:50|15619.2|15618.2|15618.4|15617.4|15619.8|15618.8|15617.9|15616.9|101
1631201580000|2021-09-09 15:33:00|15618.6|15617.6|15618.6|15617.6|15618.9|15617.9|15617.9|15616.9|101
1631201590000|2021-09-09 15:33:10|15618.9|15617.9|15617.3|15616.3|15619.1|15618.1|15617.1|15616.1|69
1631201600000|2021-09-09 15:33:20|15617.6|15616.6|15615.4|15614.4|15617.7|15616.7|15614.6|15613.6|152
1631201610000|2021-09-09 15:33:30|15615.2|15614.2|15619.6|15618.6|15620.3|15619.3|15615.2|15614.2|160
1631201620000|2021-09-09 15:33:40|15619.8|15618.8|15620.3|15619.3|15620.6|15619.6|15619.2|15618.2|202
1631201630000|2021-09-09 15:33:50|15620.2|15619.2|15620.6|15619.6|15621.2|15620.2|15620.1|15619.1|117
1631201640000|2021-09-09 15:34:00|15620.8|15619.8|15621.2|15620.2|15621.9|15620.9|15620.1|15619.1|240
1631201650000|2021-09-09 15:34:10|15621.1|15620.1|15620.2|15619.2|15621.2|15620.2|15619.6|15618.6|125
1631201660000|2021-09-09 15:34:20|15620.3|15619.3|15622.1|15621.1|15622.1|15621.1|15620.1|15619.1|125
1631201670000|2021-09-09 15:34:30|15621.9|15620.9|15621.1|15620.1|15622.8|15621.8|15621.1|15620.1|137
1631201680000|2021-09-09 15:34:40|15620.9|15619.9|15620.8|15619.8|15621.8|15620.8|15620.3|15619.3|85
1631201690000|2021-09-09 15:34:50|15620.7|15619.7|15618.1|15617.1|15620.8|15619.8|15617.9|15616.9|255
1631201700000|2021-09-09 15:35:00|15618.3|15617.3|15619.7|15618.7|15619.7|15618.7|15617.6|15616.6|191
1631201710000|2021-09-09 15:35:10|15619.8|15618.8|15620.2|15619.2|15620.8|15619.8|15618.8|15617.8|160
1631201720000|2021-09-09 15:35:20|15620.3|15619.3|15620.6|15619.6|15621.6|15620.6|15619.1|15618.1|186
1631201730000|2021-09-09 15:35:30|15620.4|15619.4|15620.2|15619.2|15620.8|15619.8|15619.8|15618.8|71
1631201740000|2021-09-09 15:35:40|15620.3|15619.3|15620.9|15619.9|15621.3|15620.3|15619.4|15618.4|143
1631201750000|2021-09-09 15:35:50|15621.1|15620.1|15621.8|15620.8|15622.1|15621.1|15621.1|15620.1|129
1631201760000|2021-09-09 15:36:00|15621.9|15620.9|15622.2|15621.2|15622.6|15621.6|15621.1|15620.1|137
1631201770000|2021-09-09 15:36:10|15622.3|15621.3|15622.6|15621.6|15622.6|15621.6|15621.3|15620.3|93
1631201780000|2021-09-09 15:36:20|15622.8|15621.8|15624.2|15623.2|15624.8|15623.8|15622.6|15621.6|567
1631201790000|2021-09-09 15:36:30|15624.3|15623.3|15624.2|15623.2|15624.8|15623.8|15623.9|15622.9|92
1631201800000|2021-09-09 15:36:40|15624.3|15623.3|15624.1|15623.1|15625.1|15624.1|15623.3|15622.3|158
1631201810000|2021-09-09 15:36:50|15623.7|15622.7|15622.8|15621.8|15623.7|15622.7|15622.6|15621.6|73
1631201820000|2021-09-09 15:37:00|15622.6|15621.6|15622.7|15621.7|15623.2|15622.2|15622.3|15621.3|116
1631201830000|2021-09-09 15:37:10|15622.8|15621.8|15622.8|15621.8|15624.6|15623.6|15622.6|15621.6|142
1631201840000|2021-09-09 15:37:20|15623.1|15622.1|15623.6|15622.6|15623.8|15622.8|15622.3|15621.3|216
1631201850000|2021-09-09 15:37:30|15623.4|15622.4|15624.3|15623.3|15624.8|15623.8|15623.3|15622.3|54
1631201860000|2021-09-09 15:37:40|15624.4|15623.4|15624.6|15623.6|15625.1|15624.1|15624.1|15623.1|70
1631201870000|2021-09-09 15:37:50|15624.7|15623.7|15626.1|15625.1|15626.1|15625.1|15624.6|15623.6|319
1631201880000|2021-09-09 15:38:00|15625.8|15624.8|15625.2|15624.2|15625.9|15624.9|15624.7|15623.7|348
1631201890000|2021-09-09 15:38:10|15625.3|15624.3|15625.6|15624.6|15626.6|15625.6|15625.1|15624.1|368
1631201900000|2021-09-09 15:38:20|15625.4|15624.4|15625.3|15624.3|15626.3|15625.3|15625.1|15624.1|156
1631201910000|2021-09-09 15:38:30|15625.1|15624.1|15624.3|15623.3|15625.1|15624.1|15622.9|15621.9|270
1631201920000|2021-09-09 15:38:40|15624.1|15623.1|15624.6|15623.6|15624.7|15623.7|15623.7|15622.7|84
1631201930000|2021-09-09 15:38:50|15624.8|15623.8|15626.2|15625.2|15626.2|15625.2|15624.8|15623.8|119
1631201940000|2021-09-09 15:39:00|15626.1|15625.1|15625.6|15624.6|15626.3|15625.3|15624.4|15623.4|267
1631201950000|2021-09-09 15:39:10|15625.7|15624.7|15625.6|15624.6|15626.3|15625.3|15625.1|15624.1|229
1631201960000|2021-09-09 15:39:20|15625.8|15624.8|15625.8|15624.8|15626.3|15625.3|15625.3|15624.3|150
1631201970000|2021-09-09 15:39:30|15625.7|15624.7|15626.2|15625.2|15626.6|15625.6|15625.7|15624.7|85
1631201980000|2021-09-09 15:39:40|15626.3|15625.3|15626.6|15625.6|15627.1|15626.1|15626.1|15625.1|125
1631201990000|2021-09-09 15:39:50|15626.8|15625.8|15627.1|15626.1|15627.3|15626.3|15626.6|15625.6|94
1631202000000|2021-09-09 15:40:00|15627.3|15626.3|15627.2|15626.2|15627.7|15626.7|15626.8|15625.8|220
1631202010000|2021-09-09 15:40:10|15627.1|15626.1|15626.8|15625.8|15627.3|15626.3|15626.3|15625.3|72
1631202020000|2021-09-09 15:40:20|15626.9|15625.9|15627.3|15626.3|15627.4|15626.4|15626.6|15625.6|156
1631202030000|2021-09-09 15:40:30|15627.1|15626.1|15628.1|15627.1|15628.3|15627.3|15626.6|15625.6|187
1631202040000|2021-09-09 15:40:40|15628.3|15627.3|15628.8|15627.8|15629.6|15628.6|15628.3|15627.3|327
1631202050000|2021-09-09 15:40:50|15628.6|15627.6|15629.9|15628.9|15630.1|15629.1|15628.6|15627.6|225
1631202060000|2021-09-09 15:41:00|15629.8|15628.8|15630.2|15629.2|15630.6|15629.6|15629.6|15628.6|170
1631202070000|2021-09-09 15:41:10|15630.3|15629.3|15629.3|15628.3|15630.6|15629.6|15628.9|15627.9|190
1631202080000|2021-09-09 15:41:20|15629.2|15628.2|15628.2|15627.2|15629.6|15628.6|15628.1|15627.1|123
1631202090000|2021-09-09 15:41:30|15628.1|15627.1|15629.8|15628.8|15629.8|15628.8|15627.9|15626.9|92
1631202100000|2021-09-09 15:41:40|15629.7|15628.7|15630.3|15629.3|15630.6|15629.6|15629.6|15628.6|104
1631202110000|2021-09-09 15:41:50|15630.2|15629.2|15629.3|15628.3|15630.6|15629.6|15629.3|15628.3|111
1631202120000|2021-09-09 15:42:00|15629.1|15628.1|15630.1|15629.1|15630.6|15629.6|15628.7|15627.7|120
1631202130000|2021-09-09 15:42:10|15630.2|15629.2|15629.1|15628.1|15630.2|15629.2|15628.9|15627.9|64
1631202140000|2021-09-09 15:42:20|15628.8|15627.8|15629.2|15628.2|15629.2|15628.2|15628.3|15627.3|191
1631202150000|2021-09-09 15:42:30|15629.1|15628.1|15629.1|15628.1|15629.6|15628.6|15628.1|15627.1|108
1631202160000|2021-09-09 15:42:40|15628.8|15627.8|15628.7|15627.7|15629.8|15628.8|15628.7|15627.7|78
1631202170000|2021-09-09 15:42:50|15628.8|15627.8|15628.6|15627.6|15629.3|15628.3|15628.6|15627.6|42
1631202180000|2021-09-09 15:43:00|15628.7|15627.7|15628.4|15627.4|15629.1|15628.1|15628.1|15627.1|206
1631202190000|2021-09-09 15:43:10|15628.6|15627.6|15627.7|15626.7|15628.7|15627.7|15627.6|15626.6|56
1631202200000|2021-09-09 15:43:20|15627.6|15626.6|15627.1|15626.1|15628.2|15627.2|15627.1|15626.1|85
1631202210000|2021-09-09 15:43:30|15626.8|15625.8|15624.7|15623.7|15627.1|15626.1|15624.6|15623.6|180
1631202220000|2021-09-09 15:43:40|15624.8|15623.8|15624.8|15623.8|15625.6|15624.6|15624.8|15623.8|94
1631202230000|2021-09-09 15:43:50|15624.9|15623.9|15624.3|15623.3|15625.2|15624.2|15623.8|15622.8|145
1631202240000|2021-09-09 15:44:00|15623.8|15622.8|15624.6|15623.6|15624.6|15623.6|15623.3|15622.3|198
1631202250000|2021-09-09 15:44:10|15624.4|15623.4|15625.7|15624.7|15625.8|15624.8|15624.1|15623.1|98
1631202260000|2021-09-09 15:44:20|15625.8|15624.8|15627.1|15626.1|15627.6|15626.6|15625.8|15624.8|171
1631202270000|2021-09-09 15:44:30|15626.9|15625.9|15627.2|15626.2|15627.3|15626.3|15626.8|15625.8|55
1631202280000|2021-09-09 15:44:40|15627.1|15626.1|15627.2|15626.2|15627.6|15626.6|15626.9|15625.9|72
1631202290000|2021-09-09 15:44:50|15627.1|15626.1|15626.7|15625.7|15627.2|15626.2|15626.3|15625.3|115
1631202300000|2021-09-09 15:45:00|15626.6|15625.6|15624.1|15623.1|15626.6|15625.6|15623.7|15622.7|213
1631202310000|2021-09-09 15:45:10|15623.3|15622.3|15623.1|15622.1|15624.6|15623.6|15622.3|15621.3|172
1631202320000|2021-09-09 15:45:20|15622.8|15621.8|15623.1|15622.1|15623.2|15622.2|15622.4|15621.4|96
1631202330000|2021-09-09 15:45:30|15623.3|15622.3|15625.2|15624.2|15625.6|15624.6|15622.8|15621.8|164
1631202340000|2021-09-09 15:45:40|15625.1|15624.1|15627.9|15626.9|15628.1|15627.1|15625.1|15624.1|230
1631202350000|2021-09-09 15:45:50|15628.1|15627.1|15627.7|15626.7|15628.3|15627.3|15626.9|15625.9|88
1631202360000|2021-09-09 15:46:00|15627.6|15626.6|15626.7|15625.7|15627.6|15626.6|15626.1|15625.1|100
1631202370000|2021-09-09 15:46:10|15626.6|15625.6|15626.6|15625.6|15626.7|15625.7|15625.8|15624.8|46
1631202380000|2021-09-09 15:46:20|15626.4|15625.4|15627.4|15626.4|15627.8|15626.8|15626.2|15625.2|96
1631202390000|2021-09-09 15:46:30|15627.3|15626.3|15627.3|15626.3|15627.6|15626.6|15627.1|15626.1|42
1631202400000|2021-09-09 15:46:40|15627.4|15626.4|15625.3|15624.3|15627.4|15626.4|15625.3|15624.3|48
1631202410000|2021-09-09 15:46:50|15625.2|15624.2|15626.1|15625.1|15626.4|15625.4|15624.8|15623.8|56
1631202420000|2021-09-09 15:47:00|15625.8|15624.8|15626.6|15625.6|15626.9|15625.9|15625.8|15624.8|62
1631202430000|2021-09-09 15:47:10|15626.7|15625.7|15625.9|15624.9|15627.1|15626.1|15625.6|15624.6|54
1631202440000|2021-09-09 15:47:20|15626.1|15625.1|15625.8|15624.8|15626.8|15625.8|15625.6|15624.6|64
1631202450000|2021-09-09 15:47:30|15625.7|15624.7|15625.2|15624.2|15625.7|15624.7|15624.3|15623.3|99
1631202460000|2021-09-09 15:47:40|15625.1|15624.1|15627.1|15626.1|15627.2|15626.2|15625.1|15624.1|47
1631202470000|2021-09-09 15:47:50|15626.9|15625.9|15626.1|15625.1|15627.1|15626.1|15625.7|15624.7|33
1631202480000|2021-09-09 15:48:00|15626.3|15625.3|15624.6|15623.6|15626.4|15625.4|15624.2|15623.2|104
1631202490000|2021-09-09 15:48:10|15624.7|15623.7|15623.8|15622.8|15624.7|15623.7|15623.8|15622.8|64
1631202500000|2021-09-09 15:48:20|15623.7|15622.7|15622.9|15621.9|15624.3|15623.3|15622.8|15621.8|101
1631202510000|2021-09-09 15:48:30|15622.8|15621.8|15624.2|15623.2|15624.3|15623.3|15622.6|15621.6|148
1631202520000|2021-09-09 15:48:40|15624.1|15623.1|15624.8|15623.8|15625.3|15624.3|15623.1|15622.1|78
1631202530000|2021-09-09 15:48:50|15624.9|15623.9|15624.2|15623.2|15625.3|15624.3|15623.9|15622.9|55
1631202540000|2021-09-09 15:49:00|15624.1|15623.1|15624.6|15623.6|15625.3|15624.3|15624.1|15623.1|68
1631202550000|2021-09-09 15:49:10|15624.4|15623.4|15625.3|15624.3|15625.6|15624.6|15624.3|15623.3|53
1631202560000|2021-09-09 15:49:20|15625.2|15624.2|15624.7|15623.7|15625.2|15624.2|15624.6|15623.6|38
1631202570000|2021-09-09 15:49:30|15624.8|15623.8|15624.1|15623.1|15624.9|15623.9|15624.1|15623.1|68
1631202580000|2021-09-09 15:49:40|15624.2|15623.2|15624.7|15623.7|15624.7|15623.7|15624.1|15623.1|24
1631202590000|2021-09-09 15:49:50|15624.6|15623.6|15625.3|15624.3|15625.8|15624.8|15624.4|15623.4|113
1631202600000|2021-09-09 15:50:00|15625.4|15624.4|15627.2|15626.2|15627.3|15626.3|15625.4|15624.4|143
1631202610000|2021-09-09 15:50:10|15627.1|15626.1|15628.4|15627.4|15629.1|15628.1|15627.1|15626.1|182
1631202620000|2021-09-09 15:50:20|15628.6|15627.6|15628.2|15627.2|15629.4|15628.4|15627.9|15626.9|123
1631202630000|2021-09-09 15:50:30|15628.1|15627.1|15628.4|15627.4|15629.1|15628.1|15628.1|15627.1|84
1631202640000|2021-09-09 15:50:40|15628.2|15627.2|15627.9|15626.9|15628.3|15627.3|15627.1|15626.1|133
1631202650000|2021-09-09 15:50:50|15626.9|15625.9|15627.7|15626.7|15628.6|15627.6|15626.9|15625.9|159
1631202660000|2021-09-09 15:51:00|15627.2|15626.2|15626.8|15625.8|15627.6|15626.6|15626.3|15625.3|141
1631202670000|2021-09-09 15:51:10|15626.6|15625.6|15622.9|15621.9|15626.7|15625.7|15622.1|15621.1|355
1631202680000|2021-09-09 15:51:20|15623.1|15622.1|15622.9|15621.9|15623.2|15622.2|15622.3|15621.3|153
1631202690000|2021-09-09 15:51:30|15623.1|15622.1|15620.7|15619.7|15623.1|15622.1|15620.1|15619.1|341
1631202700000|2021-09-09 15:51:40|15620.8|15619.8|15620.6|15619.6|15621.7|15620.7|15620.3|15619.3|119
1631202710000|2021-09-09 15:51:50|15620.8|15619.8|15620.6|15619.6|15621.9|15620.9|15619.8|15618.8|159
1631202720000|2021-09-09 15:52:00|15620.4|15619.4|15619.8|15618.8|15621.6|15620.6|15619.6|15618.6|159
1631202730000|2021-09-09 15:52:10|15619.6|15618.6|15618.7|15617.7|15619.6|15618.6|15617.7|15616.7|234
1631202740000|2021-09-09 15:52:20|15618.8|15617.8|15618.2|15617.2|15619.1|15618.1|15617.3|15616.3|120
1631202750000|2021-09-09 15:52:30|15618.1|15617.1|15615.7|15614.7|15618.2|15617.2|15615.4|15614.4|216
1631202760000|2021-09-09 15:52:40|15615.6|15614.6|15617.8|15616.8|15617.8|15616.8|15614.8|15613.8|291
1631202770000|2021-09-09 15:52:50|15618.1|15617.1|15619.8|15618.8|15620.1|15619.1|15617.6|15616.6|254
1631202780000|2021-09-09 15:53:00|15619.9|15618.9|15619.1|15618.1|15620.6|15619.6|15618.6|15617.6|175
1631202790000|2021-09-09 15:53:10|15619.2|15618.2|15613.3|15612.3|15619.3|15618.3|15612.4|15611.4|372
1631202800000|2021-09-09 15:53:20|15613.1|15612.1|15615.9|15614.9|15616.3|15615.3|15613.1|15612.1|162
1631202810000|2021-09-09 15:53:30|15616.1|15615.1|15616.4|15615.4|15617.1|15616.1|15615.6|15614.6|107
1631202820000|2021-09-09 15:53:40|15616.6|15615.6|15616.1|15615.1|15617.6|15616.6|15615.8|15614.8|64
1631202830000|2021-09-09 15:53:50|15616.2|15615.2|15617.1|15616.1|15617.6|15616.6|15615.8|15614.8|86
1631202840000|2021-09-09 15:54:00|15617.2|15616.2|15618.2|15617.2|15618.2|15617.2|15616.8|15615.8|113
1631202850000|2021-09-09 15:54:10|15617.9|15616.9|15617.1|15616.1|15618.1|15617.1|15616.3|15615.3|115
1631202860000|2021-09-09 15:54:20|15616.9|15615.9|15615.7|15614.7|15617.1|15616.1|15615.6|15614.6|94
1631202870000|2021-09-09 15:54:30|15615.6|15614.6|15616.2|15615.2|15616.9|15615.9|15615.6|15614.6|102
1631202880000|2021-09-09 15:54:40|15616.1|15615.1|15614.3|15613.3|15616.2|15615.2|15614.3|15613.3|113
1631202890000|2021-09-09 15:54:50|15614.1|15613.1|15614.7|15613.7|15614.7|15613.7|15613.6|15612.6|75
1631202900000|2021-09-09 15:55:00|15614.6|15613.6|15613.1|15612.1|15614.6|15613.6|15611.9|15610.9|303
1631202910000|2021-09-09 15:55:10|15613.2|15612.2|15615.3|15614.3|15615.9|15614.9|15612.7|15611.7|258
1631202920000|2021-09-09 15:55:20|15615.8|15614.8|15617.6|15616.6|15619.2|15618.2|15615.8|15614.8|337
1631202930000|2021-09-09 15:55:30|15617.4|15616.4|15620.3|15619.3|15620.7|15619.7|15616.8|15615.8|211
1631202940000|2021-09-09 15:55:40|15620.1|15619.1|15620.8|15619.8|15621.1|15620.1|15619.9|15618.9|206
1631202950000|2021-09-09 15:55:50|15620.9|15619.9|15620.9|15619.9|15621.6|15620.6|15620.6|15619.6|138
1631202960000|2021-09-09 15:56:00|15620.7|15619.7|15620.1|15619.1|15620.9|15619.9|15618.8|15617.8|140
1631202970000|2021-09-09 15:56:10|15620.4|15619.4|15621.1|15620.1|15622.1|15621.1|15620.2|15619.2|103
1631202980000|2021-09-09 15:56:20|15620.8|15619.8|15621.8|15620.8|15622.1|15621.1|15620.6|15619.6|91
1631202990000|2021-09-09 15:56:30|15621.9|15620.9|15622.7|15621.7|15622.7|15621.7|15621.1|15620.1|117
1631203000000|2021-09-09 15:56:40|15622.6|15621.6|15621.4|15620.4|15622.8|15621.8|15621.3|15620.3|125
1631203010000|2021-09-09 15:56:50|15621.3|15620.3|15621.1|15620.1|15621.3|15620.3|15620.2|15619.2|100
1631203020000|2021-09-09 15:57:00|15620.8|15619.8|15620.9|15619.9|15621.3|15620.3|15620.3|15619.3|80
1631203030000|2021-09-09 15:57:10|15620.8|15619.8|15623.1|15622.1|15623.2|15622.2|15620.8|15619.8|143
1631203040000|2021-09-09 15:57:20|15622.9|15621.9|15625.6|15624.6|15626.1|15625.1|15622.9|15621.9|459
1631203050000|2021-09-09 15:57:30|15625.7|15624.7|15627.1|15626.1|15627.6|15626.6|15625.1|15624.1|340
1631203060000|2021-09-09 15:57:40|15626.9|15625.9|15627.3|15626.3|15627.6|15626.6|15626.3|15625.3|82
1631203070000|2021-09-09 15:57:50|15627.1|15626.1|15628.4|15627.4|15629.1|15628.1|15627.1|15626.1|179
1631203080000|2021-09-09 15:58:00|15628.6|15627.6|15628.7|15627.7|15629.8|15628.8|15627.8|15626.8|330
1631203090000|2021-09-09 15:58:10|15628.8|15627.8|15628.4|15627.4|15629.3|15628.3|15627.9|15626.9|103
1631203100000|2021-09-09 15:58:20|15628.8|15627.8|15628.7|15627.7|15628.8|15627.8|15627.9|15626.9|91
1631203110000|2021-09-09 15:58:30|15628.8|15627.8|15627.4|15626.4|15629.1|15628.1|15627.2|15626.2|183
1631203120000|2021-09-09 15:58:40|15627.3|15626.3|15629.6|15628.6|15629.7|15628.7|15627.1|15626.1|121
1631203130000|2021-09-09 15:58:50|15629.4|15628.4|15629.3|15628.3|15630.1|15629.1|15629.1|15628.1|127
1631203140000|2021-09-09 15:59:00|15629.2|15628.2|15630.1|15629.1|15630.3|15629.3|15629.1|15628.1|146
1631203150000|2021-09-09 15:59:10|15629.8|15628.8|15629.6|15628.6|15630.1|15629.1|15629.2|15628.2|114
1631203160000|2021-09-09 15:59:20|15629.4|15628.4|15630.1|15629.1|15630.3|15629.3|15629.3|15628.3|80
1631203170000|2021-09-09 15:59:30|15629.8|15628.8|15630.6|15629.6|15630.6|15629.6|15629.7|15628.7|133
1631203180000|2021-09-09 15:59:40|15630.7|15629.7|15629.7|15628.7|15630.7|15629.7|15629.3|15628.3|110
1631203190000|2021-09-09 15:59:50|15629.6|15628.6|15629.9|15628.9|15630.3|15629.3|15629.4|15628.4|62
1631203200000|2021-09-09 16:00:00|15630.1|15629.1|15629.3|15628.3|15630.8|15629.8|15629.2|15628.2|180
1631203210000|2021-09-09 16:00:10|15629.4|15628.4|15629.3|15628.3|15630.1|15629.1|15628.2|15627.2|106
1631203220000|2021-09-09 16:00:20|15629.4|15628.4|15629.1|15628.1|15630.3|15629.3|15628.2|15627.2|363
1631203230000|2021-09-09 16:00:30|15628.9|15627.9|15629.3|15628.3|15629.3|15628.3|15628.4|15627.4|91
1631203240000|2021-09-09 16:00:40|15629.2|15628.2|15629.3|15628.3|15630.1|15629.1|15629.1|15628.1|76
1631203250000|2021-09-09 16:00:50|15629.6|15628.6|15629.1|15628.1|15629.8|15628.8|15628.8|15627.8|76
1631203260000|2021-09-09 16:01:00|15628.9|15627.9|15629.4|15628.4|15629.6|15628.6|15628.4|15627.4|136
1631203270000|2021-09-09 16:01:10|15629.3|15628.3|15630.1|15629.1|15630.4|15629.4|15629.3|15628.3|157
1631203280000|2021-09-09 16:01:20|15629.9|15628.9|15629.4|15628.4|15630.1|15629.1|15629.1|15628.1|73
1631203290000|2021-09-09 16:01:30|15629.3|15628.3|15629.2|15628.2|15630.1|15629.1|15629.2|15628.2|64
1631203300000|2021-09-09 16:01:40|15629.3|15628.3|15629.3|15628.3|15629.8|15628.8|15628.8|15627.8|51
1631203310000|2021-09-09 16:01:50|15629.1|15628.1|15627.3|15626.3|15629.4|15628.4|15627.3|15626.3|124
1631203320000|2021-09-09 16:02:00|15627.2|15626.2|15626.9|15625.9|15627.9|15626.9|15625.8|15624.8|201
1631203330000|2021-09-09 16:02:10|15627.1|15626.1|15625.4|15624.4|15627.3|15626.3|15624.9|15623.9|124
1631203340000|2021-09-09 16:02:20|15625.3|15624.3|15625.3|15624.3|15625.6|15624.6|15625.1|15624.1|106
1631203350000|2021-09-09 16:02:30|15625.2|15624.2|15624.1|15623.1|15625.3|15624.3|15623.1|15622.1|234
1631203360000|2021-09-09 16:02:40|15623.9|15622.9|15625.9|15624.9|15626.1|15625.1|15623.4|15622.4|99
1631203370000|2021-09-09 16:02:50|15625.8|15624.8|15626.3|15625.3|15626.9|15625.9|15625.7|15624.7|78
1631203380000|2021-09-09 16:03:00|15626.2|15625.2|15624.6|15623.6|15626.2|15625.2|15623.8|15622.8|118
1631203390000|2021-09-09 16:03:10|15624.4|15623.4|15623.2|15622.2|15624.9|15623.9|15623.1|15622.1|116
1631203400000|2021-09-09 16:03:20|15622.3|15621.3|15622.6|15621.6|15623.8|15622.8|15621.8|15620.8|228
1631203410000|2021-09-09 16:03:30|15622.4|15621.4|15621.7|15620.7|15622.7|15621.7|15621.6|15620.6|133
1631203420000|2021-09-09 16:03:40|15621.8|15620.8|15623.4|15622.4|15623.6|15622.6|15621.8|15620.8|77
1631203430000|2021-09-09 16:03:50|15623.6|15622.6|15622.7|15621.7|15623.8|15622.8|15622.7|15621.7|97
1631203440000|2021-09-09 16:04:00|15623.2|15622.2|15623.7|15622.7|15623.8|15622.8|15623.1|15622.1|103
1631203450000|2021-09-09 16:04:10|15623.6|15622.6|15622.1|15621.1|15623.6|15622.6|15621.2|15620.2|155
1631203460000|2021-09-09 16:04:20|15621.9|15620.9|15620.8|15619.8|15622.3|15621.3|15620.8|15619.8|44
1631203470000|2021-09-09 16:04:30|15621.2|15620.2|15620.8|15619.8|15622.2|15621.2|15620.3|15619.3|179
1631203480000|2021-09-09 16:04:40|15620.9|15619.9|15620.1|15619.1|15622.1|15621.1|15620.1|15619.1|126
1631203490000|2021-09-09 16:04:50|15620.2|15619.2|15617.7|15616.7|15620.3|15619.3|15616.1|15615.1|731
1631203500000|2021-09-09 16:05:00|15617.6|15616.6|15619.9|15618.9|15621.1|15620.1|15616.3|15615.3|400
1631203510000|2021-09-09 16:05:10|15619.8|15618.8|15621.6|15620.6|15621.8|15620.8|15619.6|15618.6|139
1631203520000|2021-09-09 16:05:20|15621.7|15620.7|15619.1|15618.1|15621.7|15620.7|15618.8|15617.8|226
1631203530000|2021-09-09 16:05:30|15619.6|15618.6|15621.3|15620.3|15621.8|15620.8|15617.9|15616.9|264
1631203540000|2021-09-09 16:05:40|15621.2|15620.2|15620.2|15619.2|15621.9|15620.9|15619.7|15618.7|143
1631203550000|2021-09-09 16:05:50|15620.3|15619.3|15619.9|15618.9|15620.7|15619.7|15618.4|15617.4|175
1631203560000|2021-09-09 16:06:00|15620.1|15619.1|15621.9|15620.9|15622.3|15621.3|15619.8|15618.8|178
1631203570000|2021-09-09 16:06:10|15622.1|15621.1|15619.7|15618.7|15622.6|15621.6|15619.2|15618.2|126
1631203580000|2021-09-09 16:06:20|15619.6|15618.6|15618.6|15617.6|15619.8|15618.8|15617.8|15616.8|104
1631203590000|2021-09-09 16:06:30|15618.7|15617.7|15618.1|15617.1|15618.7|15617.7|15618.1|15617.1|94
1631203600000|2021-09-09 16:06:40|15618.4|15617.4|15618.6|15617.6|15620.4|15619.4|15618.3|15617.3|83
1631203610000|2021-09-09 16:06:50|15618.8|15617.8|15618.3|15617.3|15619.3|15618.3|15618.2|15617.2|50
1631203620000|2021-09-09 16:07:00|15618.4|15617.4|15618.6|15617.6|15620.1|15619.1|15617.8|15616.8|293
1631203630000|2021-09-09 16:07:10|15618.7|15617.7|15618.8|15617.8|15619.6|15618.6|15618.3|15617.3|102
1631203640000|2021-09-09 16:07:20|15619.1|15618.1|15621.4|15620.4|15621.8|15620.8|15618.8|15617.8|111
1631203650000|2021-09-09 16:07:30|15621.6|15620.6|15623.3|15622.3|15624.3|15623.3|15621.3|15620.3|201
1631203660000|2021-09-09 16:07:40|15623.4|15622.4|15623.9|15622.9|15624.8|15623.8|15623.3|15622.3|147
1631203670000|2021-09-09 16:07:50|15623.8|15622.8|15625.3|15624.3|15625.8|15624.8|15623.8|15622.8|184
1631203680000|2021-09-09 16:08:00|15625.2|15624.2|15627.3|15626.3|15627.4|15626.4|15624.6|15623.6|259
1631203690000|2021-09-09 16:08:10|15627.2|15626.2|15627.3|15626.3|15628.8|15627.8|15627.1|15626.1|279
1631203700000|2021-09-09 16:08:20|15627.6|15626.6|15628.4|15627.4|15628.6|15627.6|15627.3|15626.3|92
1631203710000|2021-09-09 16:08:30|15628.3|15627.3|15629.9|15628.9|15630.1|15629.1|15628.3|15627.3|245
1631203720000|2021-09-09 16:08:40|15629.8|15628.8|15629.4|15628.4|15630.1|15629.1|15628.6|15627.6|96
1631203730000|2021-09-09 16:08:50|15629.3|15628.3|15628.7|15627.7|15629.4|15628.4|15627.9|15626.9|151
1631203740000|2021-09-09 16:09:00|15628.6|15627.6|15629.9|15628.9|15630.1|15629.1|15628.6|15627.6|128
1631203750000|2021-09-09 16:09:10|15630.1|15629.1|15629.2|15628.2|15630.3|15629.3|15628.6|15627.6|135
1631203760000|2021-09-09 16:09:20|15629.1|15628.1|15630.2|15629.2|15630.9|15629.9|15628.9|15627.9|195
1631203770000|2021-09-09 16:09:30|15630.1|15629.1|15630.3|15629.3|15630.8|15629.8|15629.8|15628.8|179
1631203780000|2021-09-09 16:09:40|15630.2|15629.2|15630.4|15629.4|15630.6|15629.6|15629.6|15628.6|61
1631203790000|2021-09-09 16:09:50|15630.3|15629.3|15632.1|15631.1|15632.4|15631.4|15630.3|15629.3|342
1631203800000|2021-09-09 16:10:00|15632.2|15631.2|15631.1|15630.1|15632.6|15631.6|15630.6|15629.6|265
1631203810000|2021-09-09 16:10:10|15631.2|15630.2|15630.6|15629.6|15631.4|15630.4|15629.9|15628.9|224
1631203820000|2021-09-09 16:10:20|15630.2|15629.2|15630.6|15629.6|15631.6|15630.6|15630.2|15629.2|70
1631203830000|2021-09-09 16:10:30|15630.3|15629.3|15630.1|15629.1|15630.8|15629.8|15629.8|15628.8|86
1631203840000|2021-09-09 16:10:40|15630.2|15629.2|15629.4|15628.4|15630.6|15629.6|15629.1|15628.1|88
1631203850000|2021-09-09 16:10:50|15629.6|15628.6|15628.8|15627.8|15629.6|15628.6|15627.9|15626.9|137
1631203860000|2021-09-09 16:11:00|15628.7|15627.7|15628.2|15627.2|15628.7|15627.7|15627.6|15626.6|144
1631203870000|2021-09-09 16:11:10|15628.1|15627.1|15628.6|15627.6|15628.6|15627.6|15627.1|15626.1|96
1631203880000|2021-09-09 16:11:20|15628.4|15627.4|15628.3|15627.3|15628.6|15627.6|15627.6|15626.6|62
1631203890000|2021-09-09 16:11:30|15628.6|15627.6|15627.7|15626.7|15628.9|15627.9|15627.6|15626.6|97
1631203900000|2021-09-09 16:11:40|15627.6|15626.6|15626.7|15625.7|15628.3|15627.3|15626.7|15625.7|98
1631203910000|2021-09-09 16:11:50|15626.8|15625.8|15625.9|15624.9|15626.8|15625.8|15624.8|15623.8|210
1631203920000|2021-09-09 16:12:00|15625.8|15624.8|15625.1|15624.1|15625.8|15624.8|15624.6|15623.6|152
1631203930000|2021-09-09 16:12:10|15624.7|15623.7|15624.7|15623.7|15624.7|15623.7|15623.2|15622.2|178
1631203940000|2021-09-09 16:12:20|15625.2|15624.2|15623.6|15622.6|15625.3|15624.3|15623.4|15622.4|96
1631203950000|2021-09-09 16:12:30|15622.8|15621.8|15624.4|15623.4|15624.7|15623.7|15622.7|15621.7|98
1631203960000|2021-09-09 16:12:40|15624.6|15623.6|15622.9|15621.9|15625.1|15624.1|15622.6|15621.6|75
1631203970000|2021-09-09 16:12:50|15622.8|15621.8|15622.1|15621.1|15623.7|15622.7|15622.1|15621.1|80
1631203980000|2021-09-09 16:13:00|15622.2|15621.2|15623.6|15622.6|15624.3|15623.3|15622.1|15621.1|237
1631203990000|2021-09-09 16:13:10|15623.8|15622.8|15624.8|15623.8|15625.3|15624.3|15623.8|15622.8|84
1631204000000|2021-09-09 16:13:20|15624.7|15623.7|15625.3|15624.3|15625.9|15624.9|15624.1|15623.1|65
1631204010000|2021-09-09 16:13:30|15625.6|15624.6|15625.1|15624.1|15625.8|15624.8|15624.3|15623.3|234
1631204020000|2021-09-09 16:13:40|15624.9|15623.9|15623.4|15622.4|15625.3|15624.3|15622.8|15621.8|86
1631204030000|2021-09-09 16:13:50|15623.3|15622.3|15624.9|15623.9|15625.3|15624.3|15623.1|15622.1|33
1631204040000|2021-09-09 16:14:00|15624.8|15623.8|15627.3|15626.3|15627.6|15626.6|15624.8|15623.8|172
1631204050000|2021-09-09 16:14:10|15627.4|15626.4|15629.6|15628.6|15630.3|15629.3|15627.2|15626.2|296
1631204060000|2021-09-09 16:14:20|15629.8|15628.8|15629.7|15628.7|15630.3|15629.3|15629.3|15628.3|79
1631204070000|2021-09-09 16:14:30|15629.8|15628.8|15629.4|15628.4|15630.3|15629.3|15629.3|15628.3|81
1631204080000|2021-09-09 16:14:40|15629.6|15628.6|15630.2|15629.2|15630.6|15629.6|15629.6|15628.6|52
1631204090000|2021-09-09 16:14:50|15630.3|15629.3|15629.9|15628.9|15630.3|15629.3|15629.8|15628.8|87
1631204100000|2021-09-09 16:15:00|15629.6|15628.6|15629.8|15628.8|15630.1|15629.1|15628.8|15627.8|196
1631204110000|2021-09-09 16:15:10|15629.6|15628.6|15628.7|15627.7|15629.7|15628.7|15628.4|15627.4|88
1631204120000|2021-09-09 16:15:20|15628.6|15627.6|15629.3|15628.3|15629.3|15628.3|15627.7|15626.7|66
1631204130000|2021-09-09 16:15:30|15629.2|15628.2|15626.7|15625.7|15629.6|15628.6|15626.7|15625.7|89
1631204140000|2021-09-09 16:15:40|15626.8|15625.8|15625.1|15624.1|15627.1|15626.1|15624.4|15623.4|127
1631204150000|2021-09-09 16:15:50|15624.9|15623.9|15624.4|15623.4|15625.3|15624.3|15624.1|15623.1|90
1631204160000|2021-09-09 16:16:00|15624.2|15623.2|15623.7|15622.7|15624.6|15623.6|15623.2|15622.2|137
1631204170000|2021-09-09 16:16:10|15623.8|15622.8|15622.6|15621.6|15624.3|15623.3|15622.6|15621.6|129
1631204180000|2021-09-09 16:16:20|15622.7|15621.7|15624.8|15623.8|15624.9|15623.9|15622.1|15621.1|207
1631204190000|2021-09-09 16:16:30|15624.7|15623.7|15625.8|15624.8|15626.3|15625.3|15624.3|15623.3|163
1631204200000|2021-09-09 16:16:40|15625.9|15624.9|15625.8|15624.8|15626.4|15625.4|15625.1|15624.1|127
1631204210000|2021-09-09 16:16:50|15625.7|15624.7|15624.3|15623.3|15626.3|15625.3|15623.8|15622.8|52
1631204220000|2021-09-09 16:17:00|15623.8|15622.8|15622.3|15621.3|15623.8|15622.8|15622.1|15621.1|211
1631204230000|2021-09-09 16:17:10|15622.4|15621.4|15621.7|15620.7|15622.8|15621.8|15621.4|15620.4|182
1631204240000|2021-09-09 16:17:20|15621.8|15620.8|15619.4|15618.4|15623.1|15622.1|15619.3|15618.3|228
1631204250000|2021-09-09 16:17:30|15619.6|15618.6|15617.7|15616.7|15619.8|15618.8|15617.7|15616.7|282
1631204260000|2021-09-09 16:17:40|15617.8|15616.8|15618.8|15617.8|15619.6|15618.6|15617.4|15616.4|143
1631204270000|2021-09-09 16:17:50|15618.7|15617.7|15618.9|15617.9|15619.2|15618.2|15618.1|15617.1|70
1631204280000|2021-09-09 16:18:00|15619.2|15618.2|15620.9|15619.9|15622.6|15621.6|15618.8|15617.8|242
1631204290000|2021-09-09 16:18:10|15621.1|15620.1|15622.1|15621.1|15622.9|15621.9|15620.8|15619.8|95
1631204300000|2021-09-09 16:18:20|15622.2|15621.2|15625.1|15624.1|15625.1|15624.1|15621.9|15620.9|132
1631204310000|2021-09-09 16:18:30|15624.9|15623.9|15624.3|15623.3|15625.3|15624.3|15623.2|15622.2|118
1631204320000|2021-09-09 16:18:40|15624.4|15623.4|15622.1|15621.1|15624.4|15623.4|15621.2|15620.2|117
1631204330000|2021-09-09 16:18:50|15621.9|15620.9|15623.8|15622.8|15624.2|15623.2|15621.7|15620.7|67
1631204340000|2021-09-09 16:19:00|15624.3|15623.3|15625.8|15624.8|15626.1|15625.1|15624.2|15623.2|193
1631204350000|2021-09-09 16:19:10|15625.7|15624.7|15625.7|15624.7|15625.9|15624.9|15625.1|15624.1|49
1631204360000|2021-09-09 16:19:20|15625.9|15624.9|15627.3|15626.3|15628.3|15627.3|15625.7|15624.7|177
1631204370000|2021-09-09 16:19:30|15627.2|15626.2|15626.8|15625.8|15627.6|15626.6|15626.1|15625.1|85
1631204380000|2021-09-09 16:19:40|15626.4|15625.4|15629.2|15628.2|15629.4|15628.4|15626.4|15625.4|189
1631204390000|2021-09-09 16:19:50|15629.3|15628.3|15631.9|15630.9|15632.1|15631.1|15629.3|15628.3|209
1631204400000|2021-09-09 16:20:00|15631.8|15630.8|15632.9|15631.9|15633.1|15632.1|15631.6|15630.6|313
1631204410000|2021-09-09 16:20:10|15633.1|15632.1|15634.7|15633.7|15635.1|15634.1|15632.3|15631.3|395
1631204420000|2021-09-09 16:20:20|15634.8|15633.8|15636.1|15635.1|15636.8|15635.8|15634.6|15633.6|365
1631204430000|2021-09-09 16:20:30|15636.3|15635.3|15635.7|15634.7|15636.8|15635.8|15635.1|15634.1|270
1631204440000|2021-09-09 16:20:40|15635.4|15634.4|15635.9|15634.9|15636.3|15635.3|15635.1|15634.1|109
1631204450000|2021-09-09 16:20:50|15636.1|15635.1|15635.2|15634.2|15636.3|15635.3|15634.6|15633.6|324
1631204460000|2021-09-09 16:21:00|15634.4|15633.4|15634.2|15633.2|15635.1|15634.1|15633.7|15632.7|194
1631204470000|2021-09-09 16:21:10|15634.3|15633.3|15634.8|15633.8|15634.8|15633.8|15633.3|15632.3|141
1631204480000|2021-09-09 16:21:20|15634.9|15633.9|15634.7|15633.7|15635.6|15634.6|15634.1|15633.1|140
1631204490000|2021-09-09 16:21:30|15634.6|15633.6|15634.9|15633.9|15635.3|15634.3|15633.8|15632.8|81
1631204500000|2021-09-09 16:21:40|15635.1|15634.1|15634.8|15633.8|15635.6|15634.6|15634.4|15633.4|68
1631204510000|2021-09-09 16:21:50|15634.9|15633.9|15633.8|15632.8|15635.8|15634.8|15633.8|15632.8|246
1631204520000|2021-09-09 16:22:00|15633.6|15632.6|15636.2|15635.2|15636.8|15635.8|15633.6|15632.6|249
1631204530000|2021-09-09 16:22:10|15636.1|15635.1|15634.9|15633.9|15636.4|15635.4|15634.3|15633.3|224
1631204540000|2021-09-09 16:22:20|15635.1|15634.1|15634.8|15633.8|15635.8|15634.8|15634.1|15633.1|69
1631204550000|2021-09-09 16:22:30|15634.7|15633.7|15632.6|15631.6|15634.9|15633.9|15632.1|15631.1|167
1631204560000|2021-09-09 16:22:40|15632.4|15631.4|15633.6|15632.6|15633.6|15632.6|15632.3|15631.3|59
1631204570000|2021-09-09 16:22:50|15634.1|15633.1|15634.3|15633.3|15634.3|15633.3|15632.9|15631.9|69
1631204580000|2021-09-09 16:23:00|15634.8|15633.8|15635.4|15634.4|15635.8|15634.8|15634.8|15633.8|242
1631204590000|2021-09-09 16:23:10|15635.6|15634.6|15634.8|15633.8|15635.8|15634.8|15634.6|15633.6|60
1631204600000|2021-09-09 16:23:20|15635.1|15634.1|15635.6|15634.6|15636.1|15635.1|15635.1|15634.1|56
1631204610000|2021-09-09 16:23:30|15635.4|15634.4|15633.8|15632.8|15635.8|15634.8|15633.6|15632.6|239
1631204620000|2021-09-09 16:23:40|15633.7|15632.7|15633.6|15632.6|15634.8|15633.8|15633.2|15632.2|212
1631204630000|2021-09-09 16:23:50|15633.7|15632.7|15633.2|15632.2|15633.8|15632.8|15632.3|15631.3|93
1631204640000|2021-09-09 16:24:00|15633.3|15632.3|15631.7|15630.7|15633.4|15632.4|15631.3|15630.3|163
1631204650000|2021-09-09 16:24:10|15631.6|15630.6|15631.8|15630.8|15631.8|15630.8|15631.2|15630.2|118
1631204660000|2021-09-09 16:24:20|15631.7|15630.7|15632.4|15631.4|15632.4|15631.4|15631.6|15630.6|55
1631204670000|2021-09-09 16:24:30|15632.3|15631.3|15631.4|15630.4|15632.7|15631.7|15631.3|15630.3|110
1631204680000|2021-09-09 16:24:40|15631.3|15630.3|15630.3|15629.3|15631.3|15630.3|15630.1|15629.1|136
1631204690000|2021-09-09 16:24:50|15630.4|15629.4|15629.2|15628.2|15630.4|15629.4|15629.1|15628.1|162
1631204700000|2021-09-09 16:25:00|15629.1|15628.1|15631.1|15630.1|15631.3|15630.3|15629.1|15628.1|143
1631204710000|2021-09-09 16:25:10|15631.3|15630.3|15632.1|15631.1|15632.2|15631.2|15631.3|15630.3|116
1631204720000|2021-09-09 16:25:20|15632.2|15631.2|15632.6|15631.6|15633.3|15632.3|15632.2|15631.2|80
1631204730000|2021-09-09 16:25:30|15632.3|15631.3|15631.7|15630.7|15632.7|15631.7|15631.6|15630.6|110
1631204740000|2021-09-09 16:25:40|15631.8|15630.8|15630.6|15629.6|15632.1|15631.1|15630.6|15629.6|100
1631204750000|2021-09-09 16:25:50|15630.1|15629.1|15631.8|15630.8|15631.9|15630.9|15630.1|15629.1|41
1631204760000|2021-09-09 16:26:00|15632.1|15631.1|15630.7|15629.7|15632.6|15631.6|15630.4|15629.4|101
1631204770000|2021-09-09 16:26:10|15630.8|15629.8|15630.9|15629.9|15631.1|15630.1|15629.6|15628.6|62
1631204780000|2021-09-09 16:26:20|15631.1|15630.1|15629.9|15628.9|15631.1|15630.1|15629.8|15628.8|124
1631204790000|2021-09-09 16:26:30|15630.1|15629.1|15629.7|15628.7|15630.1|15629.1|15629.1|15628.1|146
1631204800000|2021-09-09 16:26:40|15629.8|15628.8|15629.7|15628.7|15630.8|15629.8|15629.6|15628.6|91
1631204810000|2021-09-09 16:26:50|15629.4|15628.4|15631.8|15630.8|15631.9|15630.9|15629.4|15628.4|71
1631204820000|2021-09-09 16:27:00|15631.9|15630.9|15630.3|15629.3|15632.1|15631.1|15629.7|15628.7|108
1631204830000|2021-09-09 16:27:10|15630.2|15629.2|15628.8|15627.8|15630.3|15629.3|15628.4|15627.4|91
1631204840000|2021-09-09 16:27:20|15628.9|15627.9|15628.7|15627.7|15629.3|15628.3|15628.2|15627.2|130
1631204850000|2021-09-09 16:27:30|15628.8|15627.8|15628.7|15627.7|15629.3|15628.3|15628.2|15627.2|105
1631204860000|2021-09-09 16:27:40|15628.6|15627.6|15629.8|15628.8|15629.8|15628.8|15628.3|15627.3|65
1631204870000|2021-09-09 16:27:50|15629.4|15628.4|15629.3|15628.3|15630.3|15629.3|15629.1|15628.1|24
1631204880000|2021-09-09 16:28:00|15629.2|15628.2|15628.8|15627.8|15629.3|15628.3|15628.7|15627.7|69
1631204890000|2021-09-09 16:28:10|15628.9|15627.9|15628.6|15627.6|15629.4|15628.4|15628.1|15627.1|50
1631204900000|2021-09-09 16:28:20|15628.7|15627.7|15628.8|15627.8|15628.8|15627.8|15628.1|15627.1|32
1631204910000|2021-09-09 16:28:30|15628.4|15627.4|15629.6|15628.6|15629.6|15628.6|15628.4|15627.4|55
1631204920000|2021-09-09 16:28:40|15629.8|15628.8|15630.2|15629.2|15630.6|15629.6|15629.8|15628.8|43
1631204930000|2021-09-09 16:28:50|15630.1|15629.1|15629.4|15628.4|15630.2|15629.2|15628.8|15627.8|39
1631204940000|2021-09-09 16:29:00|15629.6|15628.6|15628.7|15627.7|15629.6|15628.6|15627.6|15626.6|143
1631204950000|2021-09-09 16:29:10|15628.8|15627.8|15628.4|15627.4|15629.3|15628.3|15628.2|15627.2|41
1631204960000|2021-09-09 16:29:20|15628.3|15627.3|15627.6|15626.6|15629.1|15628.1|15627.3|15626.3|41
1631204970000|2021-09-09 16:29:30|15627.4|15626.4|15628.1|15627.1|15628.6|15627.6|15626.8|15625.8|150
1631204980000|2021-09-09 16:29:40|15628.2|15627.2|15628.4|15627.4|15628.7|15627.7|15627.7|15626.7|73
1631204990000|2021-09-09 16:29:50|15628.6|15627.6|15630.2|15629.2|15630.3|15629.3|15628.6|15627.6|106
1631205000000|2021-09-09 16:30:00|15630.1|15629.1|15629.2|15628.2|15630.7|15629.7|15628.9|15627.9|216
1631205010000|2021-09-09 16:30:10|15629.3|15628.3|15629.9|15628.9|15630.1|15629.1|15628.4|15627.4|82
1631205020000|2021-09-09 16:30:20|15629.8|15628.8|15627.6|15626.6|15629.9|15628.9|15627.3|15626.3|117
1631205030000|2021-09-09 16:30:30|15627.7|15626.7|15628.2|15627.2|15628.4|15627.4|15627.3|15626.3|76
1631205040000|2021-09-09 16:30:40|15628.3|15627.3|15624.6|15623.6|15629.1|15628.1|15624.3|15623.3|322
1631205050000|2021-09-09 16:30:50|15624.7|15623.7|15622.4|15621.4|15624.8|15623.8|15621.4|15620.4|312
1631205060000|2021-09-09 16:31:00|15622.6|15621.6|15620.4|15619.4|15622.6|15621.6|15619.8|15618.8|280
1631205070000|2021-09-09 16:31:10|15620.3|15619.3|15623.3|15622.3|15623.3|15622.3|15619.8|15618.8|165
1631205080000|2021-09-09 16:31:20|15623.2|15622.2|15624.8|15623.8|15625.2|15624.2|15623.2|15622.2|136
1631205090000|2021-09-09 16:31:30|15624.9|15623.9|15624.8|15623.8|15625.2|15624.2|15623.8|15622.8|110
1631205100000|2021-09-09 16:31:40|15624.6|15623.6|15623.2|15622.2|15625.3|15624.3|15622.8|15621.8|112
1631205110000|2021-09-09 16:31:50|15623.3|15622.3|15623.6|15622.6|15624.4|15623.4|15623.2|15622.2|104
1631205120000|2021-09-09 16:32:00|15623.7|15622.7|15622.8|15621.8|15625.1|15624.1|15622.7|15621.7|156
1631205130000|2021-09-09 16:32:10|15622.9|15621.9|15625.3|15624.3|15625.6|15624.6|15622.9|15621.9|128
1631205140000|2021-09-09 16:32:20|15625.1|15624.1|15626.3|15625.3|15626.3|15625.3|15624.3|15623.3|128
1631205150000|2021-09-09 16:32:30|15626.6|15625.6|15624.8|15623.8|15627.3|15626.3|15624.6|15623.6|262
1631205160000|2021-09-09 16:32:40|15624.7|15623.7|15624.6|15623.6|15625.1|15624.1|15624.3|15623.3|92
1631205170000|2021-09-09 16:32:50|15624.8|15623.8|15624.4|15623.4|15625.7|15624.7|15624.3|15623.3|115
1631205180000|2021-09-09 16:33:00|15624.1|15623.1|15624.1|15623.1|15624.9|15623.9|15623.9|15622.9|49
1631205190000|2021-09-09 16:33:10|15624.2|15623.2|15625.3|15624.3|15625.6|15624.6|15623.6|15622.6|94
1631205200000|2021-09-09 16:33:20|15625.2|15624.2|15627.1|15626.1|15627.1|15626.1|15624.1|15623.1|106
1631205210000|2021-09-09 16:33:30|15626.9|15625.9|15627.4|15626.4|15627.6|15626.6|15626.2|15625.2|100
1631205220000|2021-09-09 16:33:40|15627.6|15626.6|15627.1|15626.1|15627.6|15626.6|15626.3|15625.3|83
1631205230000|2021-09-09 16:33:50|15626.8|15625.8|15627.3|15626.3|15627.6|15626.6|15626.7|15625.7|61
1631205240000|2021-09-09 16:34:00|15627.6|15626.6|15629.2|15628.2|15629.6|15628.6|15626.8|15625.8|232
1631205250000|2021-09-09 16:34:10|15629.1|15628.1|15628.7|15627.7|15629.1|15628.1|15627.8|15626.8|56
1631205260000|2021-09-09 16:34:20|15628.9|15627.9|15629.8|15628.8|15630.3|15629.3|15628.8|15627.8|174
1631205270000|2021-09-09 16:34:30|15629.7|15628.7|15628.6|15627.6|15630.1|15629.1|15628.1|15627.1|59
1631205280000|2021-09-09 16:34:40|15628.7|15627.7|15627.8|15626.8|15629.2|15628.2|15627.8|15626.8|55
1631205290000|2021-09-09 16:34:50|15627.9|15626.9|15629.9|15628.9|15630.1|15629.1|15627.9|15626.9|119
1631205300000|2021-09-09 16:35:00|15630.1|15629.1|15632.3|15631.3|15632.3|15631.3|15629.3|15628.3|215
1631205310000|2021-09-09 16:35:10|15632.2|15631.2|15632.9|15631.9|15633.3|15632.3|15631.8|15630.8|290
1631205320000|2021-09-09 16:35:20|15632.8|15631.8|15631.8|15630.8|15632.8|15631.8|15631.7|15630.7|76
1631205330000|2021-09-09 16:35:30|15631.9|15630.9|15632.4|15631.4|15633.2|15632.2|15631.8|15630.8|80
1631205340000|2021-09-09 16:35:40|15632.3|15631.3|15636.2|15635.2|15636.3|15635.3|15632.3|15631.3|381
1631205350000|2021-09-09 16:35:50|15636.3|15635.3|15637.7|15636.7|15637.9|15636.9|15635.8|15634.8|423
1631205360000|2021-09-09 16:36:00|15637.8|15636.8|15637.7|15636.7|15638.1|15637.1|15637.1|15636.1|145
1631205370000|2021-09-09 16:36:10|15637.8|15636.8|15636.1|15635.1|15637.8|15636.8|15635.8|15634.8|115
1631205380000|2021-09-09 16:36:20|15636.2|15635.2|15635.8|15634.8|15637.3|15636.3|15635.8|15634.8|136
1631205390000|2021-09-09 16:36:30|15635.7|15634.7|15635.4|15634.4|15636.1|15635.1|15635.3|15634.3|98
1631205400000|2021-09-09 16:36:40|15635.6|15634.6|15635.8|15634.8|15636.1|15635.1|15634.9|15633.9|99
1631205410000|2021-09-09 16:36:50|15635.9|15634.9|15637.7|15636.7|15637.7|15636.7|15635.7|15634.7|70
1631205420000|2021-09-09 16:37:00|15637.8|15636.8|15638.2|15637.2|15638.3|15637.3|15637.6|15636.6|78
1631205430000|2021-09-09 16:37:10|15638.1|15637.1|15637.2|15636.2|15638.3|15637.3|15637.2|15636.2|54
1631205440000|2021-09-09 16:37:20|15637.1|15636.1|15638.1|15637.1|15638.1|15637.1|15636.8|15635.8|55
1631205450000|2021-09-09 16:37:30|15637.9|15636.9|15637.4|15636.4|15638.1|15637.1|15637.3|15636.3|37
1631205460000|2021-09-09 16:37:40|15637.3|15636.3|15637.6|15636.6|15638.1|15637.1|15637.3|15636.3|54
1631205470000|2021-09-09 16:37:50|15637.4|15636.4|15637.3|15636.3|15637.7|15636.7|15636.9|15635.9|32
1631205480000|2021-09-09 16:38:00|15637.6|15636.6|15635.8|15634.8|15637.6|15636.6|15635.8|15634.8|78
1631205490000|2021-09-09 16:38:10|15635.9|15634.9|15635.6|15634.6|15636.1|15635.1|15635.3|15634.3|97
1631205500000|2021-09-09 16:38:20|15635.9|15634.9|15635.9|15634.9|15636.6|15635.6|15635.6|15634.6|64
1631205510000|2021-09-09 16:38:30|15635.8|15634.8|15636.4|15635.4|15636.7|15635.7|15635.7|15634.7|57
1631205520000|2021-09-09 16:38:40|15636.6|15635.6|15637.1|15636.1|15637.3|15636.3|15636.2|15635.2|79
1631205530000|2021-09-09 16:38:50|15637.2|15636.2|15636.7|15635.7|15637.3|15636.3|15636.6|15635.6|56
1631205540000|2021-09-09 16:39:00|15636.8|15635.8|15637.1|15636.1|15637.2|15636.2|15636.3|15635.3|26
1631205550000|2021-09-09 16:39:10|15636.8|15635.8|15637.6|15636.6|15637.6|15636.6|15636.8|15635.8|56
1631205560000|2021-09-09 16:39:20|15637.4|15636.4|15637.7|15636.7|15637.8|15636.8|15637.1|15636.1|37
1631205570000|2021-09-09 16:39:30|15637.8|15636.8|15638.1|15637.1|15638.3|15637.3|15637.3|15636.3|53
1631205580000|2021-09-09 16:39:40|15638.2|15637.2|15638.1|15637.1|15638.8|15637.8|15638.1|15637.1|120
1631205590000|2021-09-09 16:39:50|15637.8|15636.8|15638.7|15637.7|15638.8|15637.8|15637.8|15636.8|93
1631205600000|2021-09-09 16:40:00|15638.6|15637.6|15639.4|15638.4|15639.7|15638.7|15638.4|15637.4|151
1631205610000|2021-09-09 16:40:10|15639.2|15638.2|15639.4|15638.4|15639.7|15638.7|15638.2|15637.2|153
1631205620000|2021-09-09 16:40:20|15639.5|15638.5|15639|15638|15640|15639|15638.9|15637.9|169
1631205630000|2021-09-09 16:40:30|15638.7|15637.7|15639|15638|15639.4|15638.4|15638.7|15637.7|34
1631205640000|2021-09-09 16:40:40|15639.1|15638.1|15638.4|15637.4|15639.2|15638.2|15638.1|15637.1|77
1631205650000|2021-09-09 16:40:50|15638.5|15637.5|15637.7|15636.7|15638.5|15637.5|15637.5|15636.5|99
1631205660000|2021-09-09 16:41:00|15638|15637|15637.7|15636.7|15638|15637|15637|15636|53
1631205670000|2021-09-09 16:41:10|15638|15637|15637.2|15636.2|15638|15637|15636.7|15635.7|66
1631205680000|2021-09-09 16:41:20|15637.4|15636.4|15636.7|15635.7|15637.5|15636.5|15636.2|15635.2|79
1631205690000|2021-09-09 16:41:30|15636.5|15635.5|15636.7|15635.7|15637|15636|15636.4|15635.4|28
1631205700000|2021-09-09 16:41:40|15636.9|15635.9|15636.2|15635.2|15637|15636|15636|15635|47
1631205710000|2021-09-09 16:41:50|15636.1|15635.1|15636.2|15635.2|15636.7|15635.7|15636.1|15635.1|43
1631205720000|2021-09-09 16:42:00|15636.1|15635.1|15636.2|15635.2|15636.5|15635.5|15635.5|15634.5|48
1631205730000|2021-09-09 16:42:10|15636.1|15635.1|15636.7|15635.7|15637|15636|15635.7|15634.7|66
1631205740000|2021-09-09 16:42:20|15636.5|15635.5|15636|15635|15636.5|15635.5|15635.7|15634.7|30
1631205750000|2021-09-09 16:42:30|15636.1|15635.1|15635.9|15634.9|15636.2|15635.2|15635.5|15634.5|28
1631205760000|2021-09-09 16:42:40|15635.7|15634.7|15635.1|15634.1|15636|15635|15635.1|15634.1|71
1631205770000|2021-09-09 16:42:50|15635|15634|15634.4|15633.4|15635.2|15634.2|15634.2|15633.2|103
1631205780000|2021-09-09 16:43:00|15634.2|15633.2|15634|15633|15634.5|15633.5|15633.6|15632.6|84
1631205790000|2021-09-09 16:43:10|15634.1|15633.1|15634|15633|15634.2|15633.2|15633.6|15632.6|52
1631205800000|2021-09-09 16:43:20|15634.1|15633.1|15635.2|15634.2|15635.2|15634.2|15633.7|15632.7|45
1631205810000|2021-09-09 16:43:30|15635.5|15634.5|15634.7|15633.7|15635.9|15634.9|15634.7|15633.7|62
1631205820000|2021-09-09 16:43:40|15635|15634|15635.1|15634.1|15635.5|15634.5|15634.7|15633.7|43
1631205830000|2021-09-09 16:43:50|15635.2|15634.2|15636.2|15635.2|15636.5|15635.5|15635.1|15634.1|98
1631205840000|2021-09-09 16:44:00|15636.1|15635.1|15636.5|15635.5|15637.1|15636.1|15636|15635|55
1631205850000|2021-09-09 16:44:10|15636.4|15635.4|15636.2|15635.2|15636.6|15635.6|15635.7|15634.7|34
1631205860000|2021-09-09 16:44:20|15636|15635|15635.7|15634.7|15636.5|15635.5|15635.7|15634.7|40
1631205870000|2021-09-09 16:44:30|15635.5|15634.5|15635.2|15634.2|15635.9|15634.9|15635.2|15634.2|32
1631205880000|2021-09-09 16:44:40|15635.4|15634.4|15635.2|15634.2|15635.7|15634.7|15634.7|15633.7|54
1631205890000|2021-09-09 16:44:50|15635.4|15634.4|15635.9|15634.9|15636.1|15635.1|15635|15634|44
1631205900000|2021-09-09 16:45:00|15636|15635|15635|15634|15636.6|15635.6|15635|15634|83
1631205910000|2021-09-09 16:45:10|15635.1|15634.1|15636.2|15635.2|15636.4|15635.4|15635|15634|33
1631205920000|2021-09-09 16:45:20|15636.1|15635.1|15635.7|15634.7|15636.4|15635.4|15635.7|15634.7|24
1631205930000|2021-09-09 16:45:30|15635.6|15634.6|15635.6|15634.6|15636.2|15635.2|15635.5|15634.5|36
1631205940000|2021-09-09 16:45:40|15635.7|15634.7|15634.9|15633.9|15635.7|15634.7|15634.9|15633.9|44
1631205950000|2021-09-09 16:45:50|15635|15634|15634.7|15633.7|15635.1|15634.1|15634.5|15633.5|23
1631205960000|2021-09-09 16:46:00|15634.9|15633.9|15635.4|15634.4|15635.5|15634.5|15634.4|15633.4|83
1631205970000|2021-09-09 16:46:10|15635.2|15634.2|15636.1|15635.1|15636.1|15635.1|15635.1|15634.1|51
1631205980000|2021-09-09 16:46:20|15636|15635|15635.7|15634.7|15636|15635|15635.2|15634.2|45
1631205990000|2021-09-09 16:46:30|15635.6|15634.6|15635.4|15634.4|15635.7|15634.7|15634.7|15633.7|36
1631206000000|2021-09-09 16:46:40|15635.2|15634.2|15634.7|15633.7|15635.7|15634.7|15634.7|15633.7|21
1631206010000|2021-09-09 16:46:50|15635|15634|15634.7|15633.7|15635.4|15634.4|15634.5|15633.5|38
1631206020000|2021-09-09 16:47:00|15634.5|15633.5|15634.4|15633.4|15634.9|15633.9|15633.7|15632.7|69
1631206030000|2021-09-09 16:47:10|15634.2|15633.2|15634.4|15633.4|15634.4|15633.4|15633.9|15632.9|10
1631206040000|2021-09-09 16:47:20|15634.2|15633.2|15633.9|15632.9|15634.2|15633.2|15633.2|15632.2|78
1631206050000|2021-09-09 16:47:30|15634|15633|15633.5|15632.5|15634|15633|15632.7|15631.7|118
1631206060000|2021-09-09 16:47:40|15633.2|15632.2|15633.6|15632.6|15634.2|15633.2|15633.2|15632.2|81
1631206070000|2021-09-09 16:47:50|15633.5|15632.5|15634.7|15633.7|15635.1|15634.1|15633.4|15632.4|73
1631206080000|2021-09-09 16:48:00|15634.6|15633.6|15633.1|15632.1|15634.7|15633.7|15632.7|15631.7|69
1631206090000|2021-09-09 16:48:10|15633.2|15632.2|15632|15631|15633.2|15632.2|15632|15631|132
1631206100000|2021-09-09 16:48:20|15631.9|15630.9|15633.5|15632.5|15633.7|15632.7|15631.9|15630.9|146
1631206110000|2021-09-09 16:48:30|15634|15633|15634|15633|15635.2|15634.2|15633.5|15632.5|133
1631206120000|2021-09-09 16:48:40|15633.9|15632.9|15632.7|15631.7|15634.1|15633.1|15632.7|15631.7|44
1631206130000|2021-09-09 16:48:50|15632.9|15631.9|15632.9|15631.9|15633.5|15632.5|15632.5|15631.5|57
1631206140000|2021-09-09 16:49:00|15633|15632|15633.1|15632.1|15633.2|15632.2|15632.5|15631.5|39
1631206150000|2021-09-09 16:49:10|15633|15632|15632.7|15631.7|15633.2|15632.2|15632.2|15631.2|34
1631206160000|2021-09-09 16:49:20|15632.9|15631.9|15632.9|15631.9|15632.9|15631.9|15632.2|15631.2|45
1631206170000|2021-09-09 16:49:30|15632.7|15631.7|15633.1|15632.1|15633.2|15632.2|15632.7|15631.7|18
1631206180000|2021-09-09 16:49:40|15633|15632|15633.7|15632.7|15634.2|15633.2|15632.7|15631.7|35
1631206190000|2021-09-09 16:49:50|15633.9|15632.9|15634|15633|15634|15633|15633.7|15632.7|32
1631206200000|2021-09-09 16:50:00|15633.7|15632.7|15633.1|15632.1|15634.2|15633.2|15633.1|15632.1|73
1631206210000|2021-09-09 16:50:10|15633|15632|15632.5|15631.5|15633.2|15632.2|15632|15631|68
1631206220000|2021-09-09 16:50:20|15632.4|15631.4|15633.5|15632.5|15633.5|15632.5|15632.4|15631.4|28
1631206230000|2021-09-09 16:50:30|15633.4|15632.4|15633.2|15632.2|15633.5|15632.5|15632.7|15631.7|32
1631206240000|2021-09-09 16:50:40|15633.4|15632.4|15633.4|15632.4|15633.5|15632.5|15632.7|15631.7|68
1631206250000|2021-09-09 16:50:50|15633.5|15632.5|15633.7|15632.7|15633.9|15632.9|15633|15632|62
1631206260000|2021-09-09 16:51:00|15633.6|15632.6|15632.5|15631.5|15633.9|15632.9|15632.5|15631.5|64
1631206270000|2021-09-09 16:51:10|15632.6|15631.6|15632.2|15631.2|15633|15632|15632|15631|101
1631206280000|2021-09-09 16:51:20|15632.1|15631.1|15632.7|15631.7|15632.7|15631.7|15632.1|15631.1|47
1631206290000|2021-09-09 16:51:30|15632.6|15631.6|15632|15631|15632.6|15631.6|15632|15631|36
1631206300000|2021-09-09 16:51:40|15631.7|15630.7|15632.1|15631.1|15632.2|15631.2|15631.2|15630.2|110
1631206310000|2021-09-09 16:51:50|15632|15631|15633.1|15632.1|15633.1|15632.1|15631.9|15630.9|77
1631206320000|2021-09-09 16:52:00|15633.2|15632.2|15631|15630|15633.2|15632.2|15630.9|15629.9|85
1631206330000|2021-09-09 16:52:10|15631.1|15630.1|15630.9|15629.9|15631.5|15630.5|15630.7|15629.7|83
1631206340000|2021-09-09 16:52:20|15630.7|15629.7|15631.1|15630.1|15632|15631|15630.6|15629.6|71
1631206350000|2021-09-09 16:52:30|15631|15630|15630.2|15629.2|15631.1|15630.1|15629.7|15628.7|219
1631206360000|2021-09-09 16:52:40|15630.1|15629.1|15629.7|15628.7|15630.2|15629.2|15629.7|15628.7|71
1631206370000|2021-09-09 16:52:50|15629.9|15628.9|15629.6|15628.6|15630.5|15629.5|15629.5|15628.5|102
1631206380000|2021-09-09 16:53:00|15629.5|15628.5|15630|15629|15630.7|15629.7|15629|15628|138
1631206390000|2021-09-09 16:53:10|15629.7|15628.7|15630.7|15629.7|15631|15630|15629.7|15628.7|74
1631206400000|2021-09-09 16:53:20|15630.6|15629.6|15631.5|15630.5|15631.7|15630.7|15630.5|15629.5|124
1631206410000|2021-09-09 16:53:30|15631.4|15630.4|15631.7|15630.7|15631.7|15630.7|15631|15630|23
1631206420000|2021-09-09 16:53:40|15631.5|15630.5|15631.4|15630.4|15632.2|15631.2|15631.4|15630.4|50
1631206430000|2021-09-09 16:53:50|15631.2|15630.2|15631|15630|15631.5|15630.5|15630.5|15629.5|124
1631206440000|2021-09-09 16:54:00|15630.7|15629.7|15630.9|15629.9|15631.5|15630.5|15630.4|15629.4|112
1631206450000|2021-09-09 16:54:10|15631.1|15630.1|15631.7|15630.7|15632|15631|15631.1|15630.1|33
1631206460000|2021-09-09 16:54:20|15631.6|15630.6|15631.1|15630.1|15631.9|15630.9|15630.9|15629.9|56
1631206470000|2021-09-09 16:54:30|15631.2|15630.2|15630.4|15629.4|15631.5|15630.5|15630.4|15629.4|96
1631206480000|2021-09-09 16:54:40|15630.2|15629.2|15630.9|15629.9|15631|15630|15630.2|15629.2|39
1631206490000|2021-09-09 16:54:50|15630.5|15629.5|15630.7|15629.7|15631.6|15630.6|15630.5|15629.5|49
1631206500000|2021-09-09 16:55:00|15631|15630|15630.2|15629.2|15631.5|15630.5|15630.2|15629.2|56
1631206510000|2021-09-09 16:55:10|15630|15629|15629.5|15628.5|15630|15629|15628.7|15627.7|130
1631206520000|2021-09-09 16:55:20|15629.4|15628.4|15627|15626|15629.7|15628.7|15627|15626|193
1631206530000|2021-09-09 16:55:30|15626.7|15625.7|15625|15624|15627|15626|15625|15624|263
1631206540000|2021-09-09 16:55:40|15625.1|15624.1|15626.4|15625.4|15626.6|15625.6|15625|15624|152
1631206550000|2021-09-09 16:55:50|15626.5|15625.5|15628.4|15627.4|15628.7|15627.7|15626.5|15625.5|151
1631206560000|2021-09-09 16:56:00|15628.5|15627.5|15629.2|15628.2|15629.7|15628.7|15628.4|15627.4|140
1631206570000|2021-09-09 16:56:10|15629.1|15628.1|15627.5|15626.5|15629.1|15628.1|15627.5|15626.5|122
1631206580000|2021-09-09 16:56:20|15627.2|15626.2|15625.7|15624.7|15627.2|15626.2|15625.2|15624.2|168
1631206590000|2021-09-09 16:56:30|15626|15625|15624.4|15623.4|15626.4|15625.4|15624|15623|138
1631206600000|2021-09-09 16:56:40|15624.2|15623.2|15623.7|15622.7|15624.5|15623.5|15623.2|15622.2|170
1631206610000|2021-09-09 16:56:50|15624|15623|15623.6|15622.6|15624.2|15623.2|15622.2|15621.2|218
1631206620000|2021-09-09 16:57:00|15624.2|15623.2|15622.9|15621.9|15624.2|15623.2|15622.2|15621.2|144
1631206630000|2021-09-09 16:57:10|15623|15622|15624.5|15623.5|15624.5|15623.5|15622.9|15621.9|99
1631206640000|2021-09-09 16:57:20|15624.4|15623.4|15623|15622|15624.5|15623.5|15622.6|15621.6|117
1631206650000|2021-09-09 16:57:30|15623.1|15622.1|15624.2|15623.2|15624.4|15623.4|15623|15622|86
1631206660000|2021-09-09 16:57:40|15624.5|15623.5|15625.2|15624.2|15625.7|15624.7|15624|15623|114
1631206670000|2021-09-09 16:57:50|15625.5|15624.5|15626.2|15625.2|15626.4|15625.4|15624.6|15623.6|94
1631206680000|2021-09-09 16:58:00|15626.1|15625.1|15627.1|15626.1|15628.1|15627.1|15625.4|15624.4|137
1631206690000|2021-09-09 16:58:10|15627.2|15626.2|15626.9|15625.9|15627.5|15626.5|15626.6|15625.6|83
1631206700000|2021-09-09 16:58:20|15627|15626|15626.6|15625.6|15627.6|15626.6|15626.2|15625.2|67
1631206710000|2021-09-09 16:58:30|15626.7|15625.7|15625.2|15624.2|15626.7|15625.7|15624.7|15623.7|126
1631206720000|2021-09-09 16:58:40|15625.1|15624.1|15624.9|15623.9|15625.4|15624.4|15624.2|15623.2|60
1631206730000|2021-09-09 16:58:50|15624.6|15623.6|15624.1|15623.1|15625|15624|15624|15623|65
1631206740000|2021-09-09 16:59:00|15624|15623|15624|15623|15624|15623|15623.2|15622.2|35
1631206750000|2021-09-09 16:59:10|15623.7|15622.7|15623.2|15622.2|15623.7|15622.7|15623|15622|76
1631206760000|2021-09-09 16:59:20|15622.4|15621.4|15621.6|15620.6|15622.9|15621.9|15621.5|15620.5|193
1631206770000|2021-09-09 16:59:30|15621.7|15620.7|15621.7|15620.7|15622.2|15621.2|15620.5|15619.5|141
1631206780000|2021-09-09 16:59:40|15621.9|15620.9|15620.1|15619.1|15621.9|15620.9|15620|15619|102
1631206790000|2021-09-09 16:59:50|15620|15619|15619.6|15618.6|15620.6|15619.6|15617.5|15616.5|429
1631206800000|2021-09-09 17:00:00|15620.1|15619.1|15620.9|15619.9|15621.2|15620.2|15619.7|15618.7|126
1631206810000|2021-09-09 17:00:10|15620.7|15619.7|15622.6|15621.6|15623.1|15622.1|15620.2|15619.2|136
1631206820000|2021-09-09 17:00:20|15622.9|15621.9|15620.7|15619.7|15623.2|15622.2|15620.4|15619.4|139
1631206830000|2021-09-09 17:00:30|15621.1|15620.1|15621.2|15620.2|15621.7|15620.7|15620.1|15619.1|62
1631206840000|2021-09-09 17:00:40|15621.4|15620.4|15621|15620|15621.4|15620.4|15619.9|15618.9|66
1631206850000|2021-09-09 17:00:50|15620.7|15619.7|15621.6|15620.6|15621.9|15620.9|15620.6|15619.6|44
1631206860000|2021-09-09 17:01:00|15621.7|15620.7|15621.7|15620.7|15622|15621|15621.1|15620.1|69
1631206870000|2021-09-09 17:01:10|15621.9|15620.9|15621.2|15620.2|15622|15621|15621|15620|65
1631206880000|2021-09-09 17:01:20|15621.4|15620.4|15621.1|15620.1|15621.6|15620.6|15620.5|15619.5|66
1631206890000|2021-09-09 17:01:30|15621.2|15620.2|15621.9|15620.9|15622.2|15621.2|15621|15620|42
1631206900000|2021-09-09 17:01:40|15621.7|15620.7|15621.6|15620.6|15622|15621|15620.7|15619.7|21
1631206910000|2021-09-09 17:01:50|15621.5|15620.5|15629.7|15628.7|15634.1|15633.1|15621.5|15620.5|823
1631206920000|2021-09-09 17:02:00|15630.1|15629.1|15630.2|15629.2|15631.6|15630.6|15628.7|15627.7|340
1631206930000|2021-09-09 17:02:10|15630.1|15629.1|15627.2|15626.2|15630.2|15629.2|15627.2|15626.2|223
1631206940000|2021-09-09 17:02:20|15627.1|15626.1|15626.7|15625.7|15628.2|15627.2|15626.6|15625.6|120
1631206950000|2021-09-09 17:02:30|15626.9|15625.9|15628.2|15627.2|15628.2|15627.2|15626.2|15625.2|170
1631206960000|2021-09-09 17:02:40|15628.1|15627.1|15629|15628|15630|15629|15627.7|15626.7|101
1631206970000|2021-09-09 17:02:50|15629.1|15628.1|15627.6|15626.6|15629.1|15628.1|15627.5|15626.5|70
1631206980000|2021-09-09 17:03:00|15627.5|15626.5|15627.2|15626.2|15628.1|15627.1|15627.1|15626.1|49
1631206990000|2021-09-09 17:03:10|15627|15626|15625.1|15624.1|15627|15626|15624.9|15623.9|113
1631207000000|2021-09-09 17:03:20|15625|15624|15624.9|15623.9|15625.5|15624.5|15624.6|15623.6|81
1631207010000|2021-09-09 17:03:30|15624.7|15623.7|15626|15625|15626.9|15625.9|15624.7|15623.7|57
1631207020000|2021-09-09 17:03:40|15626.1|15625.1|15625.7|15624.7|15626.4|15625.4|15625.7|15624.7|52
1631207030000|2021-09-09 17:03:50|15625.4|15624.4|15625.9|15624.9|15626.2|15625.2|15625.4|15624.4|45
1631207040000|2021-09-09 17:04:00|15625.7|15624.7|15624.7|15623.7|15625.7|15624.7|15624.7|15623.7|40
1631207050000|2021-09-09 17:04:10|15624.6|15623.6|15625.2|15624.2|15625.5|15624.5|15623.5|15622.5|95
1631207060000|2021-09-09 17:04:20|15625.1|15624.1|15626.5|15625.5|15626.5|15625.5|15624.9|15623.9|56
1631207070000|2021-09-09 17:04:30|15626.4|15625.4|15625|15624|15626.4|15625.4|15624.9|15623.9|37
1631207080000|2021-09-09 17:04:40|15625.5|15624.5|15626.5|15625.5|15626.7|15625.7|15625|15624|156
1631207090000|2021-09-09 17:04:50|15626.7|15625.7|15627.2|15626.2|15627.4|15626.4|15626.2|15625.2|70
1631207100000|2021-09-09 17:05:00|15627.4|15626.4|15627|15626|15628.2|15627.2|15626|15625|105
1631207110000|2021-09-09 17:05:10|15626.9|15625.9|15625.7|15624.7|15627.5|15626.5|15625.6|15624.6|95
1631207120000|2021-09-09 17:05:20|15625.6|15624.6|15625.6|15624.6|15626|15625|15625|15624|48
1631207130000|2021-09-09 17:05:30|15625.9|15624.9|15625.5|15624.5|15626.4|15625.4|15625|15624|42
1631207140000|2021-09-09 17:05:40|15625.4|15624.4|15625.2|15624.2|15625.5|15624.5|15624.2|15623.2|99
1631207150000|2021-09-09 17:05:50|15625.4|15624.4|15627.6|15626.6|15628.4|15627.4|15625.4|15624.4|132
1631207160000|2021-09-09 17:06:00|15627.5|15626.5|15629.5|15628.5|15630.7|15629.7|15627|15626|340
1631207170000|2021-09-09 17:06:10|15629.6|15628.6|15629.5|15628.5|15631|15630|15629.4|15628.4|135
1631207180000|2021-09-09 17:06:20|15629.2|15628.2|15628.5|15627.5|15630.5|15629.5|15628.5|15627.5|134
1631207190000|2021-09-09 17:06:30|15628.4|15627.4|15627.7|15626.7|15629|15628|15626.9|15625.9|136
1631207200000|2021-09-09 17:06:40|15627.9|15626.9|15627.2|15626.2|15627.9|15626.9|15626.5|15625.5|66
1631207210000|2021-09-09 17:06:50|15627.4|15626.4|15626.4|15625.4|15628|15627|15626.2|15625.2|56
1631207220000|2021-09-09 17:07:00|15626.5|15625.5|15625.2|15624.2|15626.5|15625.5|15625.2|15624.2|123
1631207230000|2021-09-09 17:07:10|15625|15624|15625.1|15624.1|15626|15625|15625|15624|50
1631207240000|2021-09-09 17:07:20|15625|15624|15625.2|15624.2|15625.5|15624.5|15625|15624|49
1631207250000|2021-09-09 17:07:30|15625.1|15624.1|15626.6|15625.6|15627.5|15626.5|15625|15624|144
1631207260000|2021-09-09 17:07:40|15626.7|15625.7|15626|15625|15626.9|15625.9|15625.7|15624.7|83
1631207270000|2021-09-09 17:07:50|15626.2|15625.2|15627.6|15626.6|15627.7|15626.7|15626|15625|42
1631207280000|2021-09-09 17:08:00|15627.5|15626.5|15628.1|15627.1|15628.9|15627.9|15627.5|15626.5|97
1631207290000|2021-09-09 17:08:10|15628|15627|15627.9|15626.9|15628.5|15627.5|15627.7|15626.7|42
1631207300000|2021-09-09 17:08:20|15628|15627|15630.7|15629.7|15631.5|15630.5|15628|15627|160
1631207310000|2021-09-09 17:08:30|15630.6|15629.6|15630|15629|15630.7|15629.7|15629.5|15628.5|130
1631207320000|2021-09-09 17:08:40|15630.1|15629.1|15629.2|15628.2|15630.2|15629.2|15628.7|15627.7|41
1631207330000|2021-09-09 17:08:50|15629.1|15628.1|15629.4|15628.4|15629.5|15628.5|15627.5|15626.5|54
1631207340000|2021-09-09 17:09:00|15629.2|15628.2|15629.9|15628.9|15630.1|15629.1|15629|15628|75
1631207350000|2021-09-09 17:09:10|15630|15629|15629.4|15628.4|15630|15629|15629|15628|81
1631207360000|2021-09-09 17:09:20|15629.2|15628.2|15629|15628|15629.7|15628.7|15628.5|15627.5|27
1631207370000|2021-09-09 17:09:30|15629.2|15628.2|15629.2|15628.2|15629.5|15628.5|15628.6|15627.6|50
1631207380000|2021-09-09 17:09:40|15629.4|15628.4|15630.6|15629.6|15630.7|15629.7|15629.4|15628.4|74
1631207390000|2021-09-09 17:09:50|15630.5|15629.5|15627.7|15626.7|15630.5|15629.5|15627.6|15626.6|194
1631207400000|2021-09-09 17:10:00|15628.2|15627.2|15629.2|15628.2|15630.2|15629.2|15628.2|15627.2|95
1631207410000|2021-09-09 17:10:10|15629.4|15628.4|15628.9|15627.9|15629.7|15628.7|15628.2|15627.2|37
1631207420000|2021-09-09 17:10:20|15628.7|15627.7|15629.1|15628.1|15630|15629|15628.5|15627.5|153
1631207430000|2021-09-09 17:10:30|15629|15628|15630.5|15629.5|15631|15630|15629|15628|55
1631207440000|2021-09-09 17:10:40|15630.6|15629.6|15631.1|15630.1|15631.5|15630.5|15630.6|15629.6|63
1631207450000|2021-09-09 17:10:50|15631.5|15630.5|15630.9|15629.9|15631.9|15630.9|15630.9|15629.9|95
1631207460000|2021-09-09 17:11:00|15631|15630|15631.2|15630.2|15631.6|15630.6|15630.7|15629.7|49
1631207470000|2021-09-09 17:11:10|15631.1|15630.1|15631.4|15630.4|15631.6|15630.6|15630.7|15629.7|44
1631207480000|2021-09-09 17:11:20|15631.2|15630.2|15630.9|15629.9|15631.7|15630.7|15630.7|15629.7|69
1631207490000|2021-09-09 17:11:30|15631.1|15630.1|15632.5|15631.5|15632.5|15631.5|15631|15630|61
1631207500000|2021-09-09 17:11:40|15632.4|15631.4|15631.2|15630.2|15632.5|15631.5|15631.2|15630.2|82
1631207510000|2021-09-09 17:11:50|15631.4|15630.4|15629.9|15628.9|15631.4|15630.4|15628.2|15627.2|217
1631207520000|2021-09-09 17:12:00|15629.7|15628.7|15630|15629|15631.1|15630.1|15629.7|15628.7|60
1631207530000|2021-09-09 17:12:10|15630.1|15629.1|15629.7|15628.7|15630.7|15629.7|15629.7|15628.7|37
1631207540000|2021-09-09 17:12:20|15629.9|15628.9|15628.2|15627.2|15629.9|15628.9|15627.7|15626.7|96
1631207550000|2021-09-09 17:12:30|15628.4|15627.4|15627.4|15626.4|15628.5|15627.5|15627.2|15626.2|86
1631207560000|2021-09-09 17:12:40|15627.2|15626.2|15627.7|15626.7|15628.5|15627.5|15627.1|15626.1|43
1631207570000|2021-09-09 17:12:50|15627.9|15626.9|15628.5|15627.5|15629|15628|15627.4|15626.4|44
1631207580000|2021-09-09 17:13:00|15628.1|15627.1|15629.1|15628.1|15629.5|15628.5|15627.7|15626.7|61
1631207590000|2021-09-09 17:13:10|15629|15628|15630.7|15629.7|15630.7|15629.7|15629|15628|67
1631207600000|2021-09-09 17:13:20|15630.5|15629.5|15633.2|15632.2|15633.5|15632.5|15630.5|15629.5|175
1631207610000|2021-09-09 17:13:30|15633.5|15632.5|15633.5|15632.5|15634.7|15633.7|15633|15632|220
1631207620000|2021-09-09 17:13:40|15633.2|15632.2|15634.6|15633.6|15634.6|15633.6|15633.2|15632.2|116
1631207630000|2021-09-09 17:13:50|15634.5|15633.5|15634.7|15633.7|15635|15634|15634.2|15633.2|81
1631207640000|2021-09-09 17:14:00|15634.9|15633.9|15635.9|15634.9|15637|15636|15634.5|15633.5|265
1631207650000|2021-09-09 17:14:10|15636.1|15635.1|15636.9|15635.9|15637|15636|15635.7|15634.7|124
1631207660000|2021-09-09 17:14:20|15637|15636|15635.7|15634.7|15637.2|15636.2|15635.7|15634.7|121
1631207670000|2021-09-09 17:14:30|15635.9|15634.9|15635.6|15634.6|15636.4|15635.4|15635.2|15634.2|117
1631207680000|2021-09-09 17:14:40|15635.7|15634.7|15636.6|15635.6|15637|15636|15635.6|15634.6|107
1631207690000|2021-09-09 17:14:50|15636.5|15635.5|15637.4|15636.4|15637.6|15636.6|15636.4|15635.4|86
1631207700000|2021-09-09 17:15:00|15637.2|15636.2|15636.9|15635.9|15637.7|15636.7|15636.5|15635.5|130
1631207710000|2021-09-09 17:15:10|15636.7|15635.7|15635.7|15634.7|15637|15636|15635.7|15634.7|86
1631207720000|2021-09-09 17:15:20|15635.6|15634.6|15637.1|15636.1|15637.5|15636.5|15635.5|15634.5|67
1631207730000|2021-09-09 17:15:30|15637|15636|15636.7|15635.7|15637.1|15636.1|15636|15635|39
1631207740000|2021-09-09 17:15:40|15636.5|15635.5|15636.2|15635.2|15637.2|15636.2|15636.2|15635.2|48
1631207750000|2021-09-09 17:15:50|15636.4|15635.4|15637.1|15636.1|15637.2|15636.2|15635.7|15634.7|31
1631207760000|2021-09-09 17:16:00|15637.2|15636.2|15637|15636|15638.2|15637.2|15636.7|15635.7|113
1631207770000|2021-09-09 17:16:10|15636.9|15635.9|15636.9|15635.9|15637.2|15636.2|15636.2|15635.2|26
1631207780000|2021-09-09 17:16:20|15637|15636|15637.4|15636.4|15637.7|15636.7|15637|15636|43
1631207790000|2021-09-09 17:16:30|15637.2|15636.2|15636.9|15635.9|15637.6|15636.6|15636.7|15635.7|43
1631207800000|2021-09-09 17:16:40|15636.7|15635.7|15636.1|15635.1|15636.7|15635.7|15635.2|15634.2|53
1631207810000|2021-09-09 17:16:50|15636.2|15635.2|15634.7|15633.7|15636.4|15635.4|15634.5|15633.5|80
1631207820000|2021-09-09 17:17:00|15634.9|15633.9|15634.9|15633.9|15635.2|15634.2|15634.5|15633.5|155
1631207830000|2021-09-09 17:17:10|15634.7|15633.7|15635.2|15634.2|15635.2|15634.2|15634|15633|99
1631207840000|2021-09-09 17:17:20|15635.7|15634.7|15635.5|15634.5|15636|15635|15635|15634|94
1631207850000|2021-09-09 17:17:30|15635.6|15634.6|15634.4|15633.4|15636|15635|15634.4|15633.4|39
1631207860000|2021-09-09 17:17:40|15634.2|15633.2|15633.6|15632.6|15634.5|15633.5|15633.5|15632.5|59
1631207870000|2021-09-09 17:17:50|15633.7|15632.7|15633.2|15632.2|15634.2|15633.2|15633.2|15632.2|62
1631207880000|2021-09-09 17:18:00|15633.5|15632.5|15631.5|15630.5|15633.5|15632.5|15631.5|15630.5|217
1631207890000|2021-09-09 17:18:10|15631.6|15630.6|15631|15630|15632.1|15631.1|15631|15630|141
1631207900000|2021-09-09 17:18:20|15630.7|15629.7|15629|15628|15631.2|15630.2|15629|15628|187
1631207910000|2021-09-09 17:18:30|15628.9|15627.9|15628.5|15627.5|15629|15628|15628.2|15627.2|85
1631207920000|2021-09-09 17:18:40|15629|15628|15628.7|15627.7|15629.2|15628.2|15628.4|15627.4|101
1631207930000|2021-09-09 17:18:50|15628.6|15627.6|15627.6|15626.6|15628.6|15627.6|15627.2|15626.2|180
1631207940000|2021-09-09 17:19:00|15627.7|15626.7|15626.4|15625.4|15628|15627|15625.9|15624.9|270
1631207950000|2021-09-09 17:19:10|15626.5|15625.5|15624.4|15623.4|15626.5|15625.5|15624.2|15623.2|196
1631207960000|2021-09-09 17:19:20|15624.1|15623.1|15624|15623|15624.2|15623.2|15623.2|15622.2|156
1631207970000|2021-09-09 17:19:30|15624.1|15623.1|15623.5|15622.5|15624.2|15623.2|15623|15622|100
1631207980000|2021-09-09 17:19:40|15623.6|15622.6|15624.5|15623.5|15624.7|15623.7|15623.4|15622.4|109
1631207990000|2021-09-09 17:19:50|15624.2|15623.2|15622.2|15621.2|15624.2|15623.2|15622.1|15621.1|87
1631208000000|2021-09-09 17:20:00|15622.4|15621.4|15622.5|15621.5|15623|15622|15622|15621|117
1631208010000|2021-09-09 17:20:10|15622.4|15621.4|15615.7|15614.7|15622.6|15621.6|15615.5|15614.5|722
1631208020000|2021-09-09 17:20:20|15616|15615|15610.1|15609.1|15616.1|15615.1|15610.1|15609.1|698
1631208030000|2021-09-09 17:20:30|15610.2|15609.2|15599.7|15598.7|15610.5|15609.5|15597.6|15596.6|1878
1631208040000|2021-09-09 17:20:40|15599.4|15598.4|15599|15598|15602.7|15601.7|15598|15597|769
1631208050000|2021-09-09 17:20:50|15599.4|15598.4|15598.7|15597.7|15603.2|15602.2|15598.6|15597.6|678
1631208060000|2021-09-09 17:21:00|15599.2|15598.2|15594.5|15593.5|15599.5|15598.5|15593|15592|736
1631208070000|2021-09-09 17:21:10|15594.7|15593.7|15592.2|15591.2|15595.2|15594.2|15590.5|15589.5|508
1631208080000|2021-09-09 17:21:20|15592.4|15591.4|15586.6|15585.6|15593.1|15592.1|15586.5|15585.5|847
1631208090000|2021-09-09 17:21:30|15586.7|15585.7|15581.5|15580.5|15586.9|15585.9|15580.4|15579.4|778
1631208100000|2021-09-09 17:21:40|15581.7|15580.7|15589.4|15588.4|15589.7|15588.7|15581.6|15580.6|573
1631208110000|2021-09-09 17:21:50|15589.2|15588.2|15585.1|15584.1|15589.2|15588.2|15582.2|15581.2|549
1631208120000|2021-09-09 17:22:00|15585.2|15584.2|15582.5|15581.5|15585.5|15584.5|15580.1|15579.1|475
1631208130000|2021-09-09 17:22:10|15582.4|15581.4|15581.4|15580.4|15583.9|15582.9|15581.2|15580.2|364
1631208140000|2021-09-09 17:22:20|15581.5|15580.5|15577.1|15576.1|15581.6|15580.6|15574.5|15573.5|767
1631208150000|2021-09-09 17:22:30|15577|15576|15578.9|15577.9|15579.1|15578.1|15576.9|15575.9|229
1631208160000|2021-09-09 17:22:40|15578.7|15577.7|15582.1|15581.1|15582.5|15581.5|15577.2|15576.2|349
1631208170000|2021-09-09 17:22:50|15582|15581|15583.2|15582.2|15583.4|15582.4|15580.5|15579.5|326
1631208180000|2021-09-09 17:23:00|15583.1|15582.1|15576.9|15575.9|15583.1|15582.1|15576.1|15575.1|431
1631208190000|2021-09-09 17:23:10|15577|15576|15577.1|15576.1|15578.5|15577.5|15576|15575|266
1631208200000|2021-09-09 17:23:20|15576.5|15575.5|15577.9|15576.9|15578.5|15577.5|15574.5|15573.5|304
1631208210000|2021-09-09 17:23:30|15577.7|15576.7|15580.1|15579.1|15581.7|15580.7|15577.2|15576.2|303
1631208220000|2021-09-09 17:23:40|15580.2|15579.2|15580.1|15579.1|15581.7|15580.7|15578.5|15577.5|218
1631208230000|2021-09-09 17:23:50|15580.2|15579.2|15578.4|15577.4|15580.7|15579.7|15577|15576|194
1631208240000|2021-09-09 17:24:00|15578.5|15577.5|15577|15576|15581|15580|15576.6|15575.6|280
1631208250000|2021-09-09 17:24:10|15577.2|15576.2|15572.9|15571.9|15577.7|15576.7|15572|15571|689
1631208260000|2021-09-09 17:24:20|15572.7|15571.7|15577.7|15576.7|15578.6|15577.6|15571.9|15570.9|268
1631208270000|2021-09-09 17:24:30|15578.1|15577.1|15578.1|15577.1|15578.4|15577.4|15576.5|15575.5|304
1631208280000|2021-09-09 17:24:40|15578|15577|15580.4|15579.4|15580.4|15579.4|15577.2|15576.2|348
1631208290000|2021-09-09 17:24:50|15580.2|15579.2|15582.1|15581.1|15582.6|15581.6|15579|15578|336
1631208300000|2021-09-09 17:25:00|15582|15581|15578.2|15577.2|15584.7|15583.7|15577.7|15576.7|842
1631208310000|2021-09-09 17:25:10|15577.6|15576.6|15577.1|15576.1|15578.7|15577.7|15575.4|15574.4|500
1631208320000|2021-09-09 17:25:20|15577|15576|15574.1|15573.1|15578.7|15577.7|15573.1|15572.1|388
1631208330000|2021-09-09 17:25:30|15574.2|15573.2|15572.7|15571.7|15575|15574|15572.7|15571.7|357
1631208340000|2021-09-09 17:25:40|15571.9|15570.9|15573.2|15572.2|15575.9|15574.9|15571.1|15570.1|389
1631208350000|2021-09-09 17:25:50|15573.6|15572.6|15576.2|15575.2|15576.6|15575.6|15573.6|15572.6|132
1631208360000|2021-09-09 17:26:00|15575.9|15574.9|15570.4|15569.4|15575.9|15574.9|15568|15567|654
1631208370000|2021-09-09 17:26:10|15570.6|15569.6|15566.7|15565.7|15571|15570|15566.5|15565.5|442
1631208380000|2021-09-09 17:26:20|15566.9|15565.9|15568.4|15567.4|15568.9|15567.9|15566.2|15565.2|356
1631208390000|2021-09-09 17:26:30|15568.7|15567.7|15567.5|15566.5|15569.5|15568.5|15566.1|15565.1|305
1631208400000|2021-09-09 17:26:40|15567.2|15566.2|15574.2|15573.2|15575|15574|15567.2|15566.2|440
1631208410000|2021-09-09 17:26:50|15574.6|15573.6|15572.9|15571.9|15575|15574|15572.2|15571.2|201
1631208420000|2021-09-09 17:27:00|15573|15572|15574.9|15573.9|15575.1|15574.1|15572.1|15571.1|307
1631208430000|2021-09-09 17:27:10|15575.2|15574.2|15577.6|15576.6|15578|15577|15574.7|15573.7|339
1631208440000|2021-09-09 17:27:20|15577.5|15576.5|15577.1|15576.1|15579.1|15578.1|15577|15576|411
1631208450000|2021-09-09 17:27:30|15577.2|15576.2|15579.2|15578.2|15580.2|15579.2|15575|15574|300
1631208460000|2021-09-09 17:27:40|15578.9|15577.9|15577.1|15576.1|15579|15578|15575.5|15574.5|177
1631208470000|2021-09-09 17:27:50|15577.2|15576.2|15577.6|15576.6|15578.9|15577.9|15576.4|15575.4|148
1631208480000|2021-09-09 17:28:00|15577.2|15576.2|15576.5|15575.5|15577.4|15576.4|15574.5|15573.5|196
1631208490000|2021-09-09 17:28:10|15576.4|15575.4|15577|15576|15577.1|15576.1|15574.5|15573.5|139
1631208500000|2021-09-09 17:28:20|15576.9|15575.9|15578|15577|15578.4|15577.4|15576.7|15575.7|128
1631208510000|2021-09-09 17:28:30|15577.9|15576.9|15578.7|15577.7|15579.7|15578.7|15577.1|15576.1|247
1631208520000|2021-09-09 17:28:40|15578.6|15577.6|15577.1|15576.1|15579|15578|15575.5|15574.5|204
1631208530000|2021-09-09 17:28:50|15577.2|15576.2|15579.9|15578.9|15579.9|15578.9|15576.1|15575.1|134
1631208540000|2021-09-09 17:29:00|15580|15579|15577.6|15576.6|15581.4|15580.4|15577.1|15576.1|383
1631208550000|2021-09-09 17:29:10|15577.7|15576.7|15576.6|15575.6|15577.7|15576.7|15575|15574|358
1631208560000|2021-09-09 17:29:20|15576.7|15575.7|15578.6|15577.6|15580.7|15579.7|15576.5|15575.5|284
1631208570000|2021-09-09 17:29:30|15579|15578|15578.9|15577.9|15580.5|15579.5|15578.6|15577.6|160
1631208580000|2021-09-09 17:29:40|15579.2|15578.2|15582.9|15581.9|15584|15583|15579.1|15578.1|342
1631208590000|2021-09-09 17:29:50|15583|15582|15585.5|15584.5|15586.9|15585.9|15582.2|15581.2|404
1631208600000|2021-09-09 17:30:00|15585.2|15584.2|15580.2|15579.2|15585.7|15584.7|15579.7|15578.7|454
1631208610000|2021-09-09 17:30:10|15580.6|15579.6|15576.7|15575.7|15580.7|15579.7|15575.9|15574.9|295
1631208620000|2021-09-09 17:30:20|15576.4|15575.4|15576.1|15575.1|15576.9|15575.9|15575.5|15574.5|268
1631208630000|2021-09-09 17:30:30|15576|15575|15575.7|15574.7|15577.9|15576.9|15573.2|15572.2|442
1631208640000|2021-09-09 17:30:40|15575.6|15574.6|15569.6|15568.6|15575.7|15574.7|15568.2|15567.2|611
1631208650000|2021-09-09 17:30:50|15569.5|15568.5|15570.5|15569.5|15573.2|15572.2|15568.7|15567.7|456
1631208660000|2021-09-09 17:31:00|15570.6|15569.6|15569.2|15568.2|15571.1|15570.1|15567.5|15566.5|382
1631208670000|2021-09-09 17:31:10|15569.1|15568.1|15567.5|15566.5|15569.7|15568.7|15567.5|15566.5|188
1631208680000|2021-09-09 17:31:20|15566.9|15565.9|15568.9|15567.9|15568.9|15567.9|15565.5|15564.5|482
1631208690000|2021-09-09 17:31:30|15568.7|15567.7|15572.6|15571.6|15572.9|15571.9|15568.6|15567.6|412
1631208700000|2021-09-09 17:31:40|15572.5|15571.5|15571.5|15570.5|15573.4|15572.4|15570|15569|233
1631208710000|2021-09-09 17:31:50|15571.7|15570.7|15573.4|15572.4|15573.9|15572.9|15571.2|15570.2|233
1631208720000|2021-09-09 17:32:00|15573.1|15572.1|15574.4|15573.4|15576.9|15575.9|15573.1|15572.1|404
1631208730000|2021-09-09 17:32:10|15574.5|15573.5|15572.7|15571.7|15575|15574|15572.6|15571.6|174
1631208740000|2021-09-09 17:32:20|15572.9|15571.9|15574.7|15573.7|15575.2|15574.2|15570.2|15569.2|290
1631208750000|2021-09-09 17:32:30|15574.6|15573.6|15574.6|15573.6|15576.2|15575.2|15573.1|15572.1|236
1631208760000|2021-09-09 17:32:40|15574.9|15573.9|15575|15574|15576|15575|15573.5|15572.5|150
1631208770000|2021-09-09 17:32:50|15575.1|15574.1|15577.4|15576.4|15577.9|15576.9|15573.9|15572.9|237
1631208780000|2021-09-09 17:33:00|15577.2|15576.2|15577.4|15576.4|15577.7|15576.7|15574.7|15573.7|209
1631208790000|2021-09-09 17:33:10|15577.2|15576.2|15577.2|15576.2|15577.7|15576.7|15575.6|15574.6|242
1631208800000|2021-09-09 17:33:20|15577|15576|15575.4|15574.4|15581.4|15580.4|15575.2|15574.2|481
1631208810000|2021-09-09 17:33:30|15574.9|15573.9|15576|15575|15576|15575|15572.2|15571.2|316
1631208820000|2021-09-09 17:33:40|15576.1|15575.1|15579.4|15578.4|15579.4|15578.4|15575.2|15574.2|200
1631208830000|2021-09-09 17:33:50|15579.5|15578.5|15578.5|15577.5|15579.5|15578.5|15577.5|15576.5|173
1631208840000|2021-09-09 17:34:00|15578.2|15577.2|15578.4|15577.4|15579|15578|15576.2|15575.2|345
1631208850000|2021-09-09 17:34:10|15578.5|15577.5|15578.5|15577.5|15579.7|15578.7|15577.5|15576.5|246
1631208860000|2021-09-09 17:34:20|15578.4|15577.4|15578.2|15577.2|15578.4|15577.4|15575.6|15574.6|222
1631208870000|2021-09-09 17:34:30|15578.1|15577.1|15578|15577|15579.1|15578.1|15576.6|15575.6|161
1631208880000|2021-09-09 17:34:40|15577.6|15576.6|15578.1|15577.1|15579.1|15578.1|15577.2|15576.2|83
1631208890000|2021-09-09 17:34:50|15578|15577|15579.4|15578.4|15581.1|15580.1|15577.5|15576.5|255
1631208900000|2021-09-09 17:35:00|15578.7|15577.7|15576.1|15575.1|15579.2|15578.2|15575.5|15574.5|211
1631208910000|2021-09-09 17:35:10|15576|15575|15575.2|15574.2|15577.1|15576.1|15574.9|15573.9|262
1631208920000|2021-09-09 17:35:20|15575.4|15574.4|15579.1|15578.1|15579.7|15578.7|15574.9|15573.9|173
1631208930000|2021-09-09 17:35:30|15579|15578|15583.6|15582.6|15584|15583|15578.6|15577.6|502
1631208940000|2021-09-09 17:35:40|15584|15583|15584.6|15583.6|15585.5|15584.5|15583.2|15582.2|377
1631208950000|2021-09-09 17:35:50|15584.5|15583.5|15579.9|15578.9|15584.7|15583.7|15579.2|15578.2|421
1631208960000|2021-09-09 17:36:00|15579.7|15578.7|15577.4|15576.4|15579.7|15578.7|15577.1|15576.1|405
1631208970000|2021-09-09 17:36:10|15577.5|15576.5|15577.5|15576.5|15578.7|15577.7|15576.2|15575.2|230
1631208980000|2021-09-09 17:36:20|15577.6|15576.6|15575.4|15574.4|15580|15579|15574.7|15573.7|330
1631208990000|2021-09-09 17:36:30|15575.6|15574.6|15576.5|15575.5|15576.9|15575.9|15574.4|15573.4|303
1631209000000|2021-09-09 17:36:40|15576.6|15575.6|15570.6|15569.6|15577.6|15576.6|15569.6|15568.6|685
1631209010000|2021-09-09 17:36:50|15570.5|15569.5|15569.7|15568.7|15572.4|15571.4|15568.2|15567.2|503
1631209020000|2021-09-09 17:37:00|15569.4|15568.4|15571.2|15570.2|15572.5|15571.5|15568.6|15567.6|280
1631209030000|2021-09-09 17:37:10|15571.4|15570.4|15568.5|15567.5|15571.4|15570.4|15568.4|15567.4|376
1631209040000|2021-09-09 17:37:20|15568.7|15567.7|15571.7|15570.7|15572.1|15571.1|15566.6|15565.6|350
1631209050000|2021-09-09 17:37:30|15571.9|15570.9|15575.6|15574.6|15577|15576|15571.5|15570.5|349
1631209060000|2021-09-09 17:37:40|15576.1|15575.1|15579.6|15578.6|15580|15579|15576.1|15575.1|396
1631209070000|2021-09-09 17:37:50|15579.7|15578.7|15579.5|15578.5|15582.6|15581.6|15579.4|15578.4|346
1631209080000|2021-09-09 17:38:00|15579.7|15578.7|15579.4|15578.4|15581.9|15580.9|15578.9|15577.9|303
1631209090000|2021-09-09 17:38:10|15579.5|15578.5|15574.9|15573.9|15580.4|15579.4|15574.9|15573.9|232
1631209100000|2021-09-09 17:38:20|15574.5|15573.5|15570.5|15569.5|15575|15574|15570.4|15569.4|258
1631209110000|2021-09-09 17:38:30|15570.4|15569.4|15565|15564|15570.9|15569.9|15564.9|15563.9|536
1631209120000|2021-09-09 17:38:40|15564.7|15563.7|15567|15566|15568.1|15567.1|15563.6|15562.6|524
1631209130000|2021-09-09 17:38:50|15567.1|15566.1|15565.4|15564.4|15567.2|15566.2|15563.6|15562.6|319
1631209140000|2021-09-09 17:39:00|15565.5|15564.5|15564.9|15563.9|15567.5|15566.5|15564.6|15563.6|270
1631209150000|2021-09-09 17:39:10|15564.7|15563.7|15566.7|15565.7|15566.7|15565.7|15562.4|15561.4|273
1631209160000|2021-09-09 17:39:20|15566.6|15565.6|15566.1|15565.1|15567.2|15566.2|15562.5|15561.5|233
1631209170000|2021-09-09 17:39:30|15566.2|15565.2|15569.7|15568.7|15570.9|15569.9|15565.7|15564.7|361
1631209180000|2021-09-09 17:39:40|15570|15569|15568.9|15567.9|15570.5|15569.5|15567|15566|300
1631209190000|2021-09-09 17:39:50|15568.7|15567.7|15566.2|15565.2|15569.7|15568.7|15565.5|15564.5|198
1631209200000|2021-09-09 17:40:00|15566.7|15565.7|15566.1|15565.1|15567.7|15566.7|15565.5|15564.5|278
1631209210000|2021-09-09 17:40:10|15566.2|15565.2|15565.2|15564.2|15566.5|15565.5|15563.6|15562.6|364
1631209220000|2021-09-09 17:40:20|15565.5|15564.5|15560.7|15559.7|15568|15567|15560.7|15559.7|580
1631209230000|2021-09-09 17:40:30|15560.2|15559.2|15560.6|15559.6|15563.5|15562.5|15558.9|15557.9|626
1631209240000|2021-09-09 17:40:40|15560.7|15559.7|15564.2|15563.2|15564.2|15563.2|15560.5|15559.5|267
1631209250000|2021-09-09 17:40:50|15564.4|15563.4|15564.6|15563.6|15564.9|15563.9|15562.4|15561.4|328
1631209260000|2021-09-09 17:41:00|15564.9|15563.9|15571|15570|15572.5|15571.5|15564.2|15563.2|628
1631209270000|2021-09-09 17:41:10|15570.9|15569.9|15570.2|15569.2|15573.5|15572.5|15569.5|15568.5|379
1631209280000|2021-09-09 17:41:20|15569.5|15568.5|15574.5|15573.5|15575.5|15574.5|15568.9|15567.9|375
1631209290000|2021-09-09 17:41:30|15574.4|15573.4|15575.7|15574.7|15576|15575|15573.6|15572.6|293
1631209300000|2021-09-09 17:41:40|15575.5|15574.5|15576.2|15575.2|15577.2|15576.2|15575.1|15574.1|346
1631209310000|2021-09-09 17:41:50|15576.1|15575.1|15572.5|15571.5|15576.1|15575.1|15571|15570|230
1631209320000|2021-09-09 17:42:00|15572.7|15571.7|15576.1|15575.1|15576.1|15575.1|15571.6|15570.6|256
1631209330000|2021-09-09 17:42:10|15576.4|15575.4|15577.7|15576.7|15578|15577|15576.2|15575.2|318
1631209340000|2021-09-09 17:42:20|15577.6|15576.6|15577.4|15576.4|15578|15577|15575.7|15574.7|195
1631209350000|2021-09-09 17:42:30|15577.2|15576.2|15579.2|15578.2|15579.4|15578.4|15577.2|15576.2|231
1631209360000|2021-09-09 17:42:40|15579|15578|15579|15578|15580.9|15579.9|15578.7|15577.7|301
1631209370000|2021-09-09 17:42:50|15578.7|15577.7|15579.1|15578.1|15579.6|15578.6|15577.7|15576.7|188
1631209380000|2021-09-09 17:43:00|15578.9|15577.9|15573.9|15572.9|15578.9|15577.9|15572.1|15571.1|365
1631209390000|2021-09-09 17:43:10|15573.7|15572.7|15574.2|15573.2|15575.6|15574.6|15573.6|15572.6|187
1631209400000|2021-09-09 17:43:20|15573.9|15572.9|15576.9|15575.9|15578.5|15577.5|15573.9|15572.9|200
1631209410000|2021-09-09 17:43:30|15576.4|15575.4|15576.1|15575.1|15577.7|15576.7|15575.6|15574.6|127
1631209420000|2021-09-09 17:43:40|15576.2|15575.2|15576.1|15575.1|15576.6|15575.6|15574.5|15573.5|102
1631209430000|2021-09-09 17:43:50|15576.2|15575.2|15577.6|15576.6|15578.2|15577.2|15576.1|15575.1|131
1631209440000|2021-09-09 17:44:00|15576.9|15575.9|15576.2|15575.2|15577|15576|15573.6|15572.6|404
1631209450000|2021-09-09 17:44:10|15575.7|15574.7|15575.9|15574.9|15575.9|15574.9|15574.7|15573.7|167
1631209460000|2021-09-09 17:44:20|15576|15575|15578.6|15577.6|15579.1|15578.1|15576|15575|125
1631209470000|2021-09-09 17:44:30|15577.7|15576.7|15576.4|15575.4|15577.7|15576.7|15575.9|15574.9|113
1631209480000|2021-09-09 17:44:40|15576.5|15575.5|15578.1|15577.1|15578.2|15577.2|15576|15575|58
1631209490000|2021-09-09 17:44:50|15578.5|15577.5|15572.6|15571.6|15578.6|15577.6|15572.6|15571.6|217
1631209500000|2021-09-09 17:45:00|15572.5|15571.5|15574.9|15573.9|15576.1|15575.1|15572.5|15571.5|183
1631209510000|2021-09-09 17:45:10|15575|15574|15573.1|15572.1|15576|15575|15573|15572|155
1631209520000|2021-09-09 17:45:20|15573|15572|15570.7|15569.7|15575.1|15574.1|15569.7|15568.7|283
1631209530000|2021-09-09 17:45:30|15570.9|15569.9|15574.6|15573.6|15574.6|15573.6|15570|15569|155
1631209540000|2021-09-09 17:45:40|15574.7|15573.7|15578|15577|15578.1|15577.1|15574.7|15573.7|190
1631209550000|2021-09-09 17:45:50|15577.7|15576.7|15578.5|15577.5|15579.1|15578.1|15577.5|15576.5|175
1631209560000|2021-09-09 17:46:00|15578.1|15577.1|15580.7|15579.7|15581.4|15580.4|15578.1|15577.1|232
1631209570000|2021-09-09 17:46:10|15580.9|15579.9|15580.6|15579.6|15581|15580|15579.5|15578.5|122
1631209580000|2021-09-09 17:46:20|15580.5|15579.5|15577.9|15576.9|15580.7|15579.7|15576.5|15575.5|182
1631209590000|2021-09-09 17:46:30|15577.4|15576.4|15577.5|15576.5|15578|15577|15575.7|15574.7|135
1631209600000|2021-09-09 17:46:40|15577.4|15576.4|15578.6|15577.6|15578.9|15577.9|15576|15575|101
1631209610000|2021-09-09 17:46:50|15578.9|15577.9|15579|15578|15579.4|15578.4|15577.4|15576.4|77
1631209620000|2021-09-09 17:47:00|15579.1|15578.1|15579.4|15578.4|15580.5|15579.5|15578.4|15577.4|342
1631209630000|2021-09-09 17:47:10|15579.1|15578.1|15579.5|15578.5|15580.5|15579.5|15578.7|15577.7|184
1631209640000|2021-09-09 17:47:20|15579.6|15578.6|15580.9|15579.9|15582|15581|15579.5|15578.5|210
1631209650000|2021-09-09 17:47:30|15580.7|15579.7|15581|15580|15581.7|15580.7|15580.5|15579.5|154
1631209660000|2021-09-09 17:47:40|15581.4|15580.4|15582|15581|15583.1|15582.1|15581.1|15580.1|284
1631209670000|2021-09-09 17:47:50|15581.9|15580.9|15581.4|15580.4|15583.7|15582.7|15581.2|15580.2|219
1631209680000|2021-09-09 17:48:00|15581.5|15580.5|15581.5|15580.5|15583.5|15582.5|15581|15580|155
1631209690000|2021-09-09 17:48:10|15581.7|15580.7|15582.7|15581.7|15582.7|15581.7|15581.5|15580.5|101
1631209700000|2021-09-09 17:48:20|15582.5|15581.5|15579.5|15578.5|15582.5|15581.5|15579|15578|172
1631209710000|2021-09-09 17:48:30|15579.4|15578.4|15579.4|15578.4|15580|15579|15578|15577|141
1631209720000|2021-09-09 17:48:40|15579.2|15578.2|15579.4|15578.4|15580.5|15579.5|15578.9|15577.9|55
1631209730000|2021-09-09 17:48:50|15579.2|15578.2|15581.6|15580.6|15582.2|15581.2|15579|15578|170
1631209740000|2021-09-09 17:49:00|15581.4|15580.4|15582.2|15581.2|15582.7|15581.7|15580|15579|84
1631209750000|2021-09-09 17:49:10|15582.1|15581.1|15582.4|15581.4|15583.7|15582.7|15582|15581|146
1631209760000|2021-09-09 17:49:20|15582.2|15581.2|15581.1|15580.1|15582.2|15581.2|15580|15579|72
1631209770000|2021-09-09 17:49:30|15581.2|15580.2|15583.1|15582.1|15583.9|15582.9|15580|15579|120
1631209780000|2021-09-09 17:49:40|15583|15582|15583.9|15582.9|15584.1|15583.1|15582.2|15581.2|124
1631209790000|2021-09-09 17:49:50|15583.6|15582.6|15584|15583|15584.2|15583.2|15582.1|15581.1|127
1631209800000|2021-09-09 17:50:00|15583.9|15582.9|15583.7|15582.7|15585.1|15584.1|15582.7|15581.7|161
1631209810000|2021-09-09 17:50:10|15583.6|15582.6|15581.2|15580.2|15583.9|15582.9|15581.1|15580.1|115
1631209820000|2021-09-09 17:50:20|15581.6|15580.6|15580.6|15579.6|15581.6|15580.6|15579.4|15578.4|205
1631209830000|2021-09-09 17:50:30|15580.7|15579.7|15584.9|15583.9|15585|15584|15580.2|15579.2|206
1631209840000|2021-09-09 17:50:40|15584.7|15583.7|15581.1|15580.1|15584.9|15583.9|15580.1|15579.1|239
1631209850000|2021-09-09 17:50:50|15581.2|15580.2|15582.9|15581.9|15584.7|15583.7|15581.1|15580.1|163
1631209860000|2021-09-09 17:51:00|15583.2|15582.2|15583|15582|15583.6|15582.6|15582.2|15581.2|138
1631209870000|2021-09-09 17:51:10|15582.6|15581.6|15582.5|15581.5|15583.2|15582.2|15582.4|15581.4|41
1631209880000|2021-09-09 17:51:20|15582.6|15581.6|15584.4|15583.4|15584.9|15583.9|15582.4|15581.4|93
1631209890000|2021-09-09 17:51:30|15584.2|15583.2|15583.9|15582.9|15584.9|15583.9|15583|15582|55
1631209900000|2021-09-09 17:51:40|15584|15583|15582.2|15581.2|15584|15583|15581.5|15580.5|89
1631209910000|2021-09-09 17:51:50|15582.4|15581.4|15579.9|15578.9|15582.4|15581.4|15579.6|15578.6|139
1631209920000|2021-09-09 17:52:00|15579.7|15578.7|15580.2|15579.2|15581.7|15580.7|15579|15578|190
1631209930000|2021-09-09 17:52:10|15580.4|15579.4|15581.1|15580.1|15581.6|15580.6|15577.4|15576.4|317
1631209940000|2021-09-09 17:52:20|15581.2|15580.2|15581.2|15580.2|15581.6|15580.6|15579.6|15578.6|76
1631209950000|2021-09-09 17:52:30|15580.7|15579.7|15579.9|15578.9|15581.4|15580.4|15578.9|15577.9|250
1631209960000|2021-09-09 17:52:40|15580|15579|15579.7|15578.7|15581|15580|15579|15578|126
1631209970000|2021-09-09 17:52:50|15579.9|15578.9|15578.9|15577.9|15581.1|15580.1|15578.7|15577.7|92
1631209980000|2021-09-09 17:53:00|15579.4|15578.4|15580.4|15579.4|15580.4|15579.4|15578.2|15577.2|150
1631209990000|2021-09-09 17:53:10|15581.1|15580.1|15581.7|15580.7|15582.7|15581.7|15580.9|15579.9|181
1631210000000|2021-09-09 17:53:20|15582|15581|15579|15578|15582|15581|15579|15578|186
1631210010000|2021-09-09 17:53:30|15578.5|15577.5|15580|15579|15580.7|15579.7|15578|15577|168
1631210020000|2021-09-09 17:53:40|15579.9|15578.9|15578.9|15577.9|15579.9|15578.9|15578.2|15577.2|85
1631210030000|2021-09-09 17:53:50|15579|15578|15578.2|15577.2|15580|15579|15578.1|15577.1|44
1631210040000|2021-09-09 17:54:00|15578.1|15577.1|15580.5|15579.5|15581.1|15580.1|15577.2|15576.2|134
1631210050000|2021-09-09 17:54:10|15580.4|15579.4|15581.6|15580.6|15582.2|15581.2|15580.4|15579.4|116
1631210060000|2021-09-09 17:54:20|15581.7|15580.7|15583.1|15582.1|15583.7|15582.7|15581.6|15580.6|93
1631210070000|2021-09-09 17:54:30|15583|15582|15582.6|15581.6|15583.9|15582.9|15582.2|15581.2|175
1631210080000|2021-09-09 17:54:40|15582.7|15581.7|15582|15581|15583.5|15582.5|15581.2|15580.2|62
1631210090000|2021-09-09 17:54:50|15582.1|15581.1|15581.7|15580.7|15583.2|15582.2|15581.4|15580.4|39
1631210100000|2021-09-09 17:55:00|15582|15581|15582.6|15581.6|15583.5|15582.5|15582|15581|64
1631210110000|2021-09-09 17:55:10|15582.7|15581.7|15584.1|15583.1|15585.2|15584.2|15582.7|15581.7|134
1631210120000|2021-09-09 17:55:20|15583.7|15582.7|15583.2|15582.2|15584.2|15583.2|15582.5|15581.5|127
1631210130000|2021-09-09 17:55:30|15583.1|15582.1|15583.4|15582.4|15584.2|15583.2|15582.9|15581.9|84
1631210140000|2021-09-09 17:55:40|15583.1|15582.1|15585.5|15584.5|15585.7|15584.7|15583|15582|272
1631210150000|2021-09-09 17:55:50|15585.6|15584.6|15587.1|15586.1|15588|15587|15585|15584|264
1631210160000|2021-09-09 17:56:00|15586.7|15585.7|15587.6|15586.6|15588.4|15587.4|15586.7|15585.7|231
1631210170000|2021-09-09 17:56:10|15587.7|15586.7|15586.2|15585.2|15588.5|15587.5|15586.2|15585.2|163
1631210180000|2021-09-09 17:56:20|15586.4|15585.4|15586|15585|15586.9|15585.9|15586|15585|113
1631210190000|2021-09-09 17:56:30|15586.1|15585.1|15585.2|15584.2|15586.1|15585.1|15584.7|15583.7|110
1631210200000|2021-09-09 17:56:40|15585.1|15584.1|15583|15582|15585.2|15584.2|15582.6|15581.6|248
1631210210000|2021-09-09 17:56:50|15583.1|15582.1|15582.1|15581.1|15583.4|15582.4|15582|15581|138
1631210220000|2021-09-09 17:57:00|15582.2|15581.2|15582.4|15581.4|15582.7|15581.7|15581.9|15580.9|144
1631210230000|2021-09-09 17:57:10|15582.2|15581.2|15582.1|15581.1|15582.5|15581.5|15581.7|15580.7|77
1631210240000|2021-09-09 17:57:20|15582|15581|15581.7|15580.7|15582.6|15581.6|15580.7|15579.7|128
1631210250000|2021-09-09 17:57:30|15581.6|15580.6|15580.5|15579.5|15582.4|15581.4|15579.2|15578.2|170
1631210260000|2021-09-09 17:57:40|15580.4|15579.4|15580|15579|15581.5|15580.5|15579.9|15578.9|119
1631210270000|2021-09-09 17:57:50|15580.1|15579.1|15581.1|15580.1|15581.2|15580.2|15579.1|15578.1|135
1631210280000|2021-09-09 17:58:00|15581.2|15580.2|15581.9|15580.9|15582.2|15581.2|15579.7|15578.7|103
1631210290000|2021-09-09 17:58:10|15581.7|15580.7|15583.9|15582.9|15584.5|15583.5|15581.2|15580.2|117
1631210300000|2021-09-09 17:58:20|15584|15583|15587.2|15586.2|15587.2|15586.2|15584|15583|217
1631210310000|2021-09-09 17:58:30|15587|15586|15587.4|15586.4|15588|15587|15586.2|15585.2|416
1631210320000|2021-09-09 17:58:40|15587.2|15586.2|15583.6|15582.6|15587.4|15586.4|15583.6|15582.6|204
1631210330000|2021-09-09 17:58:50|15583.9|15582.9|15583.7|15582.7|15583.9|15582.9|15583|15582|102
1631210340000|2021-09-09 17:59:00|15584.5|15583.5|15582.1|15581.1|15585.2|15584.2|15581.9|15580.9|178
1631210350000|2021-09-09 17:59:10|15582.2|15581.2|15580.1|15579.1|15582.7|15581.7|15579.4|15578.4|258
1631210360000|2021-09-09 17:59:20|15580.2|15579.2|15577.9|15576.9|15580.4|15579.4|15577.2|15576.2|218
1631210370000|2021-09-09 17:59:30|15578|15577|15578.6|15577.6|15578.7|15577.7|15577.2|15576.2|151
1631210380000|2021-09-09 17:59:40|15578.7|15577.7|15580.1|15579.1|15582.2|15581.2|15578.5|15577.5|196
1631210390000|2021-09-09 17:59:50|15580.4|15579.4|15580.4|15579.4|15581|15580|15580|15579|64
1631210400000|2021-09-09 18:00:00|15580.2|15579.2|15577.1|15576.1|15581.1|15580.1|15576.1|15575.1|440
1631210410000|2021-09-09 18:00:10|15577.2|15576.2|15581.6|15580.6|15582.1|15581.1|15577|15576|262
1631210420000|2021-09-09 18:00:20|15581.5|15580.5|15583.6|15582.6|15584.5|15583.5|15581.4|15580.4|282
1631210430000|2021-09-09 18:00:30|15583.5|15582.5|15578.5|15577.5|15584.1|15583.1|15578.4|15577.4|194
1631210440000|2021-09-09 18:00:40|15578.2|15577.2|15576|15575|15578.2|15577.2|15574.5|15573.5|363
1631210450000|2021-09-09 18:00:50|15576.1|15575.1|15576.1|15575.1|15577.2|15576.2|15575.2|15574.2|189
1631210460000|2021-09-09 18:01:00|15576|15575|15578.4|15577.4|15579.7|15578.7|15574.7|15573.7|264
1631210470000|2021-09-09 18:01:10|15578.5|15577.5|15575.4|15574.4|15581.5|15580.5|15575.4|15574.4|507
1631210480000|2021-09-09 18:01:20|15575.6|15574.6|15579.9|15578.9|15580.1|15579.1|15574.9|15573.9|132
1631210490000|2021-09-09 18:01:30|15580|15579|15582.4|15581.4|15582.5|15581.5|15580|15579|179
1631210500000|2021-09-09 18:01:40|15582.5|15581.5|15584.4|15583.4|15585.5|15584.5|15582.4|15581.4|307
1631210510000|2021-09-09 18:01:50|15584.2|15583.2|15585.2|15584.2|15585.4|15584.4|15583.1|15582.1|125
1631210520000|2021-09-09 18:02:00|15584.9|15583.9|15585.5|15584.5|15587.1|15586.1|15584.4|15583.4|278
1631210530000|2021-09-09 18:02:10|15585.4|15584.4|15582.6|15581.6|15585.4|15584.4|15581.9|15580.9|185
1631210540000|2021-09-09 18:02:20|15582.5|15581.5|15576.2|15575.2|15583.2|15582.2|15576.2|15575.2|378
1631210550000|2021-09-09 18:02:30|15576.6|15575.6|15575.6|15574.6|15576.7|15575.7|15574.2|15573.2|313
1631210560000|2021-09-09 18:02:40|15575.4|15574.4|15574.9|15573.9|15576.4|15575.4|15574|15573|136
1631210570000|2021-09-09 18:02:50|15575|15574|15574|15573|15577.7|15576.7|15573.5|15572.5|235
1631210580000|2021-09-09 18:03:00|15574.4|15573.4|15574.9|15573.9|15575.7|15574.7|15573.7|15572.7|213
1631210590000|2021-09-09 18:03:10|15575|15574|15570.4|15569.4|15575.7|15574.7|15569.2|15568.2|441
1631210600000|2021-09-09 18:03:20|15571.4|15570.4|15570|15569|15572.5|15571.5|15568.5|15567.5|314
1631210610000|2021-09-09 18:03:30|15570.1|15569.1|15570.6|15569.6|15572.1|15571.1|15569.9|15568.9|233
1631210620000|2021-09-09 18:03:40|15570.5|15569.5|15570.7|15569.7|15571.4|15570.4|15569.1|15568.1|176
1631210630000|2021-09-09 18:03:50|15571|15570|15571.2|15570.2|15572.7|15571.7|15570|15569|169
1631210640000|2021-09-09 18:04:00|15571.1|15570.1|15571.4|15570.4|15573.9|15572.9|15571|15570|216
1631210650000|2021-09-09 18:04:10|15571.5|15570.5|15566.6|15565.6|15572|15571|15565.9|15564.9|305
1631210660000|2021-09-09 18:04:20|15566.5|15565.5|15567.9|15566.9|15569.5|15568.5|15566.5|15565.5|277
1631210670000|2021-09-09 18:04:30|15567.7|15566.7|15566.1|15565.1|15567.9|15566.9|15564.1|15563.1|402
1631210680000|2021-09-09 18:04:40|15566.2|15565.2|15565.7|15564.7|15568.7|15567.7|15565.7|15564.7|325
1631210690000|2021-09-09 18:04:50|15566.2|15565.2|15565|15564|15567.1|15566.1|15564.6|15563.6|266
1631210700000|2021-09-09 18:05:00|15565.2|15564.2|15569|15568|15569.5|15568.5|15565.2|15564.2|254
1631210710000|2021-09-09 18:05:10|15569.1|15568.1|15572.1|15571.1|15572.2|15571.2|15567.5|15566.5|252
1631210720000|2021-09-09 18:05:20|15573.4|15572.4|15572.4|15571.4|15573.9|15572.9|15571.9|15570.9|309
1631210730000|2021-09-09 18:05:30|15572.5|15571.5|15575.2|15574.2|15577.2|15576.2|15571|15570|396
1631210740000|2021-09-09 18:05:40|15575.1|15574.1|15576.7|15575.7|15578|15577|15575.1|15574.1|284
1631210750000|2021-09-09 18:05:50|15576.9|15575.9|15577.7|15576.7|15579.5|15578.5|15576.4|15575.4|274
1631210760000|2021-09-09 18:06:00|15577|15576|15578|15577|15578.2|15577.2|15575.6|15574.6|200
1631210770000|2021-09-09 18:06:10|15577.9|15576.9|15576.2|15575.2|15577.9|15576.9|15574|15573|319
1631210780000|2021-09-09 18:06:20|15576.4|15575.4|15575.6|15574.6|15576.9|15575.9|15574.7|15573.7|156
1631210790000|2021-09-09 18:06:30|15575.7|15574.7|15578.9|15577.9|15579.5|15578.5|15575.5|15574.5|166
1631210800000|2021-09-09 18:06:40|15579.1|15578.1|15582.9|15581.9|15583.5|15582.5|15579.1|15578.1|384
1631210810000|2021-09-09 18:06:50|15582.5|15581.5|15583|15582|15584|15583|15582.5|15581.5|175
1631210820000|2021-09-09 18:07:00|15582.9|15581.9|15582.1|15581.1|15585|15584|15581.9|15580.9|266
1631210830000|2021-09-09 18:07:10|15582.2|15581.2|15584.2|15583.2|15584.6|15583.6|15581.9|15580.9|152
1631210840000|2021-09-09 18:07:20|15584.7|15583.7|15586.4|15585.4|15586.9|15585.9|15583.6|15582.6|284
1631210850000|2021-09-09 18:07:30|15586.2|15585.2|15588.7|15587.7|15589|15588|15586.1|15585.1|303
1631210860000|2021-09-09 18:07:40|15588.6|15587.6|15589.9|15588.9|15590.2|15589.2|15587.4|15586.4|293
1631210870000|2021-09-09 18:07:50|15590|15589|15589.1|15588.1|15592.2|15591.2|15588.2|15587.2|597
1631210880000|2021-09-09 18:08:00|15588.9|15587.9|15588.2|15587.2|15589.1|15588.1|15586.6|15585.6|192
1631210890000|2021-09-09 18:08:10|15588.1|15587.1|15586.1|15585.1|15589.6|15588.6|15585.9|15584.9|178
1631210900000|2021-09-09 18:08:20|15586.2|15585.2|15586.1|15585.1|15587.9|15586.9|15585.7|15584.7|154
1631210910000|2021-09-09 18:08:30|15585.9|15584.9|15588.1|15587.1|15588.7|15587.7|15585.7|15584.7|85
1631210920000|2021-09-09 18:08:40|15588|15587|15587.6|15586.6|15589.6|15588.6|15586.7|15585.7|99
1631210930000|2021-09-09 18:08:50|15587.5|15586.5|15585.7|15584.7|15588.1|15587.1|15585.7|15584.7|71
1631210940000|2021-09-09 18:09:00|15585.5|15584.5|15588|15587|15588.2|15587.2|15585.2|15584.2|136
1631210950000|2021-09-09 18:09:10|15587.9|15586.9|15586.1|15585.1|15588.4|15587.4|15585.9|15584.9|80
1631210960000|2021-09-09 18:09:20|15586|15585|15586.4|15585.4|15587|15586|15585.2|15584.2|77
1631210970000|2021-09-09 18:09:30|15586.2|15585.2|15589.4|15588.4|15590|15589|15585.5|15584.5|101
1631210980000|2021-09-09 18:09:40|15589.2|15588.2|15590.7|15589.7|15590.7|15589.7|15589.2|15588.2|130
1631210990000|2021-09-09 18:09:50|15591|15590|15592.2|15591.2|15593|15592|15591|15590|205
1631211000000|2021-09-09 18:10:00|15592.1|15591.1|15592.6|15591.6|15592.9|15591.9|15591|15590|196
1631211010000|2021-09-09 18:10:10|15592.5|15591.5|15593.4|15592.4|15595|15594|15591.2|15590.2|312
1631211020000|2021-09-09 18:10:20|15593.2|15592.2|15590.4|15589.4|15593.4|15592.4|15590|15589|168
1631211030000|2021-09-09 18:10:30|15590.5|15589.5|15590.4|15589.4|15591|15590|15588.9|15587.9|115
1631211040000|2021-09-09 18:10:40|15590.5|15589.5|15588.6|15587.6|15590.9|15589.9|15588.2|15587.2|132
1631211050000|2021-09-09 18:10:50|15588.7|15587.7|15590.6|15589.6|15590.9|15589.9|15588.7|15587.7|197
1631211060000|2021-09-09 18:11:00|15590.9|15589.9|15590.9|15589.9|15591.4|15590.4|15589.5|15588.5|129
1631211070000|2021-09-09 18:11:10|15591|15590|15590.5|15589.5|15591.5|15590.5|15589.5|15588.5|71
1631211080000|2021-09-09 18:11:20|15590.6|15589.6|15590.5|15589.5|15591.9|15590.9|15589.6|15588.6|114
1631211090000|2021-09-09 18:11:30|15590.4|15589.4|15590.9|15589.9|15591.5|15590.5|15589.6|15588.6|95
1631211100000|2021-09-09 18:11:40|15591|15590|15591.6|15590.6|15591.9|15590.9|15590.5|15589.5|44
1631211110000|2021-09-09 18:11:50|15591.7|15590.7|15590.6|15589.6|15592.5|15591.5|15590.1|15589.1|93
1631211120000|2021-09-09 18:12:00|15590.7|15589.7|15588.9|15587.9|15590.7|15589.7|15588.1|15587.1|153
1631211130000|2021-09-09 18:12:10|15588.4|15587.4|15591.1|15590.1|15591.9|15590.9|15587.2|15586.2|260
1631211140000|2021-09-09 18:12:20|15591.4|15590.4|15593.1|15592.1|15593.7|15592.7|15591|15590|218
1631211150000|2021-09-09 18:12:30|15593|15592|15589.9|15588.9|15593.5|15592.5|15589.1|15588.1|157
1631211160000|2021-09-09 18:12:40|15590|15589|15590.5|15589.5|15590.9|15589.9|15589.2|15588.2|91
1631211170000|2021-09-09 18:12:50|15590.7|15589.7|15591.4|15590.4|15592.9|15591.9|15590.6|15589.6|147
1631211180000|2021-09-09 18:13:00|15591.6|15590.6|15590.9|15589.9|15592.9|15591.9|15590.9|15589.9|108
1631211190000|2021-09-09 18:13:10|15591|15590|15591.5|15590.5|15591.5|15590.5|15590.5|15589.5|68
1631211200000|2021-09-09 18:13:20|15591.4|15590.4|15591.9|15590.9|15592.2|15591.2|15591|15590|64
1631211210000|2021-09-09 18:13:30|15592|15591|15593.1|15592.1|15593.5|15592.5|15591.9|15590.9|66
1631211220000|2021-09-09 18:13:40|15592.9|15591.9|15590.7|15589.7|15592.9|15591.9|15590.7|15589.7|82
1631211230000|2021-09-09 18:13:50|15590.9|15589.9|15591.1|15590.1|15592|15591|15590.5|15589.5|78
1631211240000|2021-09-09 18:14:00|15591.4|15590.4|15588.9|15587.9|15591.7|15590.7|15588.7|15587.7|183
1631211250000|2021-09-09 18:14:10|15589|15588|15589.9|15588.9|15590.6|15589.6|15588.7|15587.7|89
1631211260000|2021-09-09 18:14:20|15589.5|15588.5|15589.6|15588.6|15590.7|15589.7|15589|15588|45
1631211270000|2021-09-09 18:14:30|15589.7|15588.7|15591.9|15590.9|15592.1|15591.1|15589.7|15588.7|90
1631211280000|2021-09-09 18:14:40|15592|15591|15591.5|15590.5|15592.1|15591.1|15591.5|15590.5|71
1631211290000|2021-09-09 18:14:50|15591.6|15590.6|15592.9|15591.9|15593.2|15592.2|15591.5|15590.5|91
1631211300000|2021-09-09 18:15:00|15593|15592|15592.2|15591.2|15593|15592|15591.5|15590.5|91
1631211310000|2021-09-09 18:15:10|15592.1|15591.1|15591.6|15590.6|15592.6|15591.6|15591.6|15590.6|44
1631211320000|2021-09-09 18:15:20|15591.7|15590.7|15590.6|15589.6|15591.7|15590.7|15590.5|15589.5|95
1631211330000|2021-09-09 18:15:30|15590.5|15589.5|15591.9|15590.9|15592|15591|15589.9|15588.9|78
1631211340000|2021-09-09 18:15:40|15592|15591|15590.6|15589.6|15592|15591|15590.4|15589.4|82
1631211350000|2021-09-09 18:15:50|15590.7|15589.7|15590|15589|15590.7|15589.7|15589.4|15588.4|120
1631211360000|2021-09-09 18:16:00|15591|15590|15590.4|15589.4|15591.4|15590.4|15589.5|15588.5|137
1631211370000|2021-09-09 18:16:10|15590.5|15589.5|15590.9|15589.9|15591.4|15590.4|15589.7|15588.7|86
1631211380000|2021-09-09 18:16:20|15590.6|15589.6|15591.2|15590.2|15592.7|15591.7|15590.2|15589.2|117
1631211390000|2021-09-09 18:16:30|15590.7|15589.7|15590.9|15589.9|15591.2|15590.2|15590|15589|77
1631211400000|2021-09-09 18:16:40|15590.7|15589.7|15591.6|15590.6|15591.7|15590.7|15590.1|15589.1|55
1631211410000|2021-09-09 18:16:50|15591.5|15590.5|15590.5|15589.5|15591.7|15590.7|15589.7|15588.7|118
1631211420000|2021-09-09 18:17:00|15590.4|15589.4|15591.2|15590.2|15591.9|15590.9|15590.4|15589.4|78
1631211430000|2021-09-09 18:17:10|15591.5|15590.5|15589.9|15588.9|15591.5|15590.5|15589.4|15588.4|82
1631211440000|2021-09-09 18:17:20|15590|15589|15589.9|15588.9|15590.2|15589.2|15589.1|15588.1|178
1631211450000|2021-09-09 18:17:30|15589.7|15588.7|15587.7|15586.7|15590|15589|15587.7|15586.7|114
1631211460000|2021-09-09 18:17:40|15587.9|15586.9|15586.9|15585.9|15588.2|15587.2|15586.7|15585.7|211
1631211470000|2021-09-09 18:17:50|15587|15586|15587.7|15586.7|15588|15587|15586.9|15585.9|70
1631211480000|2021-09-09 18:18:00|15587.9|15586.9|15590.9|15589.9|15590.9|15589.9|15587.9|15586.9|118
1631211490000|2021-09-09 18:18:10|15591.1|15590.1|15590.9|15589.9|15591.7|15590.7|15590.6|15589.6|116
1631211500000|2021-09-09 18:18:20|15590.7|15589.7|15590.1|15589.1|15590.9|15589.9|15589|15588|51
1631211510000|2021-09-09 18:18:30|15590|15589|15587.9|15586.9|15590|15589|15587.5|15586.5|87
1631211520000|2021-09-09 18:18:40|15587.7|15586.7|15587.7|15586.7|15588.2|15587.2|15586.7|15585.7|82
1631211530000|2021-09-09 18:18:50|15588.2|15587.2|15589.4|15588.4|15589.5|15588.5|15588|15587|48
1631211540000|2021-09-09 18:19:00|15589.2|15588.2|15587.6|15586.6|15589.5|15588.5|15587.4|15586.4|84
1631211550000|2021-09-09 18:19:10|15587.7|15586.7|15587.6|15586.6|15588.5|15587.5|15587|15586|110
1631211560000|2021-09-09 18:19:20|15587.5|15586.5|15587.9|15586.9|15589.1|15588.1|15587.1|15586.1|120
1631211570000|2021-09-09 18:19:30|15587.7|15586.7|15587.7|15586.7|15588.2|15587.2|15587|15586|65
1631211580000|2021-09-09 18:19:40|15587.6|15586.6|15586.2|15585.2|15588.7|15587.7|15586.2|15585.2|111
1631211590000|2021-09-09 18:19:50|15586.5|15585.5|15586|15585|15586.7|15585.7|15585.7|15584.7|96
1631211600000|2021-09-09 18:20:00|15585.9|15584.9|15586.5|15585.5|15587.7|15586.7|15585.9|15584.9|130
1631211610000|2021-09-09 18:20:10|15586.1|15585.1|15584.9|15583.9|15586.2|15585.2|15584.2|15583.2|121
1631211620000|2021-09-09 18:20:20|15584.7|15583.7|15584|15583|15585.7|15584.7|15583.7|15582.7|183
1631211630000|2021-09-09 18:20:30|15584.1|15583.1|15585|15584|15585|15584|15583.7|15582.7|93
1631211640000|2021-09-09 18:20:40|15585.2|15584.2|15588.2|15587.2|15588.2|15587.2|15585.2|15584.2|147
1631211650000|2021-09-09 18:20:50|15588.1|15587.1|15588|15587|15588.2|15587.2|15586.6|15585.6|57
1631211660000|2021-09-09 18:21:00|15587.6|15586.6|15588.9|15587.9|15589|15588|15587.5|15586.5|77
1631211670000|2021-09-09 18:21:10|15589|15588|15589.6|15588.6|15590|15589|15588.5|15587.5|174
1631211680000|2021-09-09 18:21:20|15589.5|15588.5|15590.7|15589.7|15591.1|15590.1|15589|15588|130
1631211690000|2021-09-09 18:21:30|15590.9|15589.9|15591.1|15590.1|15591.5|15590.5|15590.7|15589.7|97
1631211700000|2021-09-09 18:21:40|15591|15590|15590|15589|15591|15590|15590|15589|48
1631211710000|2021-09-09 18:21:50|15590.1|15589.1|15592.9|15591.9|15593.2|15592.2|15589.2|15588.2|224
1631211720000|2021-09-09 18:22:00|15592.7|15591.7|15591.7|15590.7|15593.6|15592.6|15591.6|15590.6|238
1631211730000|2021-09-09 18:22:10|15591.6|15590.6|15593.5|15592.5|15593.6|15592.6|15591.5|15590.5|84
1631211740000|2021-09-09 18:22:20|15593.4|15592.4|15593.6|15592.6|15594.2|15593.2|15593|15592|116
1631211750000|2021-09-09 18:22:30|15593.7|15592.7|15595.2|15594.2|15595.7|15594.7|15593.7|15592.7|465
1631211760000|2021-09-09 18:22:40|15594.9|15593.9|15594.1|15593.1|15595.6|15594.6|15594.1|15593.1|130
1631211770000|2021-09-09 18:22:50|15594|15593|15594.4|15593.4|15595.1|15594.1|15594|15593|96
1631211780000|2021-09-09 18:23:00|15594.5|15593.5|15594.4|15593.4|15595|15594|15593.5|15592.5|104
1631211790000|2021-09-09 18:23:10|15594.2|15593.2|15592.4|15591.4|15594.5|15593.5|15592.4|15591.4|119
1631211800000|2021-09-09 18:23:20|15592.5|15591.5|15589.2|15588.2|15593|15592|15589|15588|280
1631211810000|2021-09-09 18:23:30|15588.9|15587.9|15586.9|15585.9|15589.1|15588.1|15586.7|15585.7|203
1631211820000|2021-09-09 18:23:40|15586.7|15585.7|15586.4|15585.4|15587.2|15586.2|15585.7|15584.7|178
1631211830000|2021-09-09 18:23:50|15586.2|15585.2|15586.9|15585.9|15587.2|15586.2|15585.4|15584.4|127
1631211840000|2021-09-09 18:24:00|15586.7|15585.7|15586.4|15585.4|15587.4|15586.4|15584.5|15583.5|193
1631211850000|2021-09-09 18:24:10|15586.2|15585.2|15584.7|15583.7|15586.7|15585.7|15584.2|15583.2|186
1631211860000|2021-09-09 18:24:20|15584.2|15583.2|15583.7|15582.7|15584.7|15583.7|15581.9|15580.9|335
1631211870000|2021-09-09 18:24:30|15583.6|15582.6|15584.5|15583.5|15585|15584|15583.1|15582.1|117
1631211880000|2021-09-09 18:24:40|15584.2|15583.2|15584.9|15583.9|15585.4|15584.4|15583.6|15582.6|122
1631211890000|2021-09-09 18:24:50|15585|15584|15589.5|15588.5|15589.5|15588.5|15584.9|15583.9|189
1631211900000|2021-09-09 18:25:00|15589.6|15588.6|15588.9|15587.9|15591.4|15590.4|15588.7|15587.7|202
1631211910000|2021-09-09 18:25:10|15589|15588|15592.5|15591.5|15592.9|15591.9|15589|15588|201
1631211920000|2021-09-09 18:25:20|15592.4|15591.4|15592.1|15591.1|15593.5|15592.5|15591.9|15590.9|151
1631211930000|2021-09-09 18:25:30|15592|15591|15592.9|15591.9|15593.6|15592.6|15591.1|15590.1|123
1631211940000|2021-09-09 18:25:40|15593|15592|15591.6|15590.6|15593.2|15592.2|15591.4|15590.4|72
1631211950000|2021-09-09 18:25:50|15591.2|15590.2|15591.2|15590.2|15592.2|15591.2|15591|15590|58
1631211960000|2021-09-09 18:26:00|15591.7|15590.7|15593.6|15592.6|15594.5|15593.5|15591.7|15590.7|272
1631211970000|2021-09-09 18:26:10|15593.5|15592.5|15592.9|15591.9|15593.7|15592.7|15592.5|15591.5|184
1631211980000|2021-09-09 18:26:20|15593|15592|15594.4|15593.4|15594.5|15593.5|15592.9|15591.9|142
1631211990000|2021-09-09 18:26:30|15594.6|15593.6|15596.6|15595.6|15597.5|15596.5|15594.5|15593.5|347
1631212000000|2021-09-09 18:26:40|15596.2|15595.2|15595.6|15594.6|15597|15596|15595.5|15594.5|117
1631212010000|2021-09-09 18:26:50|15595.5|15594.5|15595.1|15594.1|15596|15595|15594.5|15593.5|83
1631212020000|2021-09-09 18:27:00|15595|15594|15595|15594|15596.9|15595.9|15594.7|15593.7|169
1631212030000|2021-09-09 18:27:10|15594.9|15593.9|15593.5|15592.5|15594.9|15593.9|15592.7|15591.7|115
1631212040000|2021-09-09 18:27:20|15593.2|15592.2|15592.5|15591.5|15593.5|15592.5|15592.1|15591.1|65
1631212050000|2021-09-09 18:27:30|15592.4|15591.4|15594.2|15593.2|15594.2|15593.2|15592.4|15591.4|59
1631212060000|2021-09-09 18:27:40|15594.4|15593.4|15594.6|15593.6|15594.7|15593.7|15593.5|15592.5|61
1631212070000|2021-09-09 18:27:50|15594.7|15593.7|15594.2|15593.2|15595.6|15594.6|15594.2|15593.2|57
1631212080000|2021-09-09 18:28:00|15594.1|15593.1|15593|15592|15594.4|15593.4|15592.4|15591.4|149
1631212090000|2021-09-09 18:28:10|15592.9|15591.9|15593.2|15592.2|15593.6|15592.6|15592.4|15591.4|61
1631212100000|2021-09-09 18:28:20|15593.5|15592.5|15592.7|15591.7|15593.7|15592.7|15591.9|15590.9|84
1631212110000|2021-09-09 18:28:30|15592.9|15591.9|15593.1|15592.1|15593.7|15592.7|15592.5|15591.5|73
1631212120000|2021-09-09 18:28:40|15593|15592|15592.5|15591.5|15593.4|15592.4|15592|15591|85
1631212130000|2021-09-09 18:28:50|15592.6|15591.6|15592.4|15591.4|15593|15592|15592.2|15591.2|57
1631212140000|2021-09-09 18:29:00|15592.2|15591.2|15591.6|15590.6|15593|15592|15591.6|15590.6|67
1631212150000|2021-09-09 18:29:10|15591.5|15590.5|15590.5|15589.5|15591.6|15590.6|15590.1|15589.1|119
1631212160000|2021-09-09 18:29:20|15591|15590|15589.5|15588.5|15591.2|15590.2|15589.4|15588.4|90
1631212170000|2021-09-09 18:29:30|15589|15588|15590|15589|15590.2|15589.2|15587.9|15586.9|112
1631212180000|2021-09-09 18:29:40|15589.9|15588.9|15590|15589|15590.7|15589.7|15589.9|15588.9|54
1631212190000|2021-09-09 18:29:50|15590.2|15589.2|15589|15588|15590.4|15589.4|15588.6|15587.6|73
1631212200000|2021-09-09 18:30:00|15588.5|15587.5|15589.4|15588.4|15590.2|15589.2|15588.2|15587.2|89
1631212210000|2021-09-09 18:30:10|15589.5|15588.5|15587.2|15586.2|15589.5|15588.5|15587.2|15586.2|135
1631212220000|2021-09-09 18:30:20|15587.1|15586.1|15587.1|15586.1|15587.5|15586.5|15586.2|15585.2|150
1631212230000|2021-09-09 18:30:30|15587|15586|15587|15586|15587.7|15586.7|15586|15585|52
1631212240000|2021-09-09 18:30:40|15587.1|15586.1|15587.1|15586.1|15587.2|15586.2|15586.4|15585.4|58
1631212250000|2021-09-09 18:30:50|15587|15586|15587|15586|15587.5|15586.5|15586.7|15585.7|52
1631212260000|2021-09-09 18:31:00|15587.1|15586.1|15585.7|15584.7|15587.2|15586.2|15585.7|15584.7|83
1631212270000|2021-09-09 18:31:10|15585.9|15584.9|15585.1|15584.1|15586.5|15585.5|15583.6|15582.6|173
1631212280000|2021-09-09 18:31:20|15585.2|15584.2|15584.9|15583.9|15585.2|15584.2|15584.2|15583.2|64
1631212290000|2021-09-09 18:31:30|15585|15584|15584|15583|15585.4|15584.4|15583.5|15582.5|90
1631212300000|2021-09-09 18:31:40|15583.7|15582.7|15584.7|15583.7|15585.2|15584.2|15583.5|15582.5|58
1631212310000|2021-09-09 18:31:50|15584.9|15583.9|15584.1|15583.1|15585.5|15584.5|15584|15583|42
1631212320000|2021-09-09 18:32:00|15584|15583|15580.2|15579.2|15584|15583|15580|15579|340
1631212330000|2021-09-09 18:32:10|15580.1|15579.1|15580.4|15579.4|15580.4|15579.4|15579.5|15578.5|289
1631212340000|2021-09-09 18:32:20|15580.2|15579.2|15579.6|15578.6|15581.7|15580.7|15578.9|15577.9|150
1631212350000|2021-09-09 18:32:30|15579.5|15578.5|15579.5|15578.5|15581|15580|15579|15578|141
1631212360000|2021-09-09 18:32:40|15579.6|15578.6|15579.5|15578.5|15580|15579|15579.1|15578.1|128
1631212370000|2021-09-09 18:32:50|15579.4|15578.4|15579.7|15578.7|15580.1|15579.1|15579.2|15578.2|59
1631212380000|2021-09-09 18:33:00|15579.5|15578.5|15578.2|15577.2|15580.2|15579.2|15578.2|15577.2|163
1631212390000|2021-09-09 18:33:10|15578.4|15577.4|15581.7|15580.7|15582.1|15581.1|15578.4|15577.4|174
1631212400000|2021-09-09 18:33:20|15582|15581|15583.7|15582.7|15584.9|15583.9|15581.7|15580.7|175
1631212410000|2021-09-09 18:33:30|15583.9|15582.9|15583|15582|15584.2|15583.2|15582.2|15581.2|186
1631212420000|2021-09-09 18:33:40|15582.9|15581.9|15583.2|15582.2|15583.2|15582.2|15581.9|15580.9|76
1631212430000|2021-09-09 18:33:50|15584|15583|15581.9|15580.9|15584.7|15583.7|15581.2|15580.2|150
1631212440000|2021-09-09 18:34:00|15581.7|15580.7|15584.5|15583.5|15584.5|15583.5|15581.2|15580.2|134
1631212450000|2021-09-09 18:34:10|15584.6|15583.6|15580.9|15579.9|15585|15584|15580.9|15579.9|170
1631212460000|2021-09-09 18:34:20|15580.7|15579.7|15578.7|15577.7|15581|15580|15578.5|15577.5|212
1631212470000|2021-09-09 18:34:30|15578.9|15577.9|15580|15579|15580.7|15579.7|15578.6|15577.6|37
1631212480000|2021-09-09 18:34:40|15580.4|15579.4|15580.9|15579.9|15581.6|15580.6|15580.1|15579.1|61
1631212490000|2021-09-09 18:34:50|15580.7|15579.7|15581.7|15580.7|15581.7|15580.7|15579.9|15578.9|46
1631212500000|2021-09-09 18:35:00|15581.6|15580.6|15581.1|15580.1|15582.6|15581.6|15580.5|15579.5|108
1631212510000|2021-09-09 18:35:10|15581.2|15580.2|15584|15583|15584.2|15583.2|15580.5|15579.5|120
1631212520000|2021-09-09 18:35:20|15584.1|15583.1|15584.5|15583.5|15586.2|15585.2|15584|15583|380
1631212530000|2021-09-09 18:35:30|15584.6|15583.6|15582.7|15581.7|15585.1|15584.1|15581.4|15580.4|108
1631212540000|2021-09-09 18:35:40|15583|15582|15581.4|15580.4|15583|15582|15581.2|15580.2|54
1631212550000|2021-09-09 18:35:50|15581.2|15580.2|15580|15579|15582.5|15581.5|15579.7|15578.7|159
1631212560000|2021-09-09 18:36:00|15579.5|15578.5|15580.6|15579.6|15580.6|15579.6|15579|15578|130
1631212570000|2021-09-09 18:36:10|15580.7|15579.7|15581.4|15580.4|15581.4|15580.4|15579.7|15578.7|113
1631212580000|2021-09-09 18:36:20|15581.2|15580.2|15580.2|15579.2|15581.4|15580.4|15579.1|15578.1|90
1631212590000|2021-09-09 18:36:30|15580.5|15579.5|15580.9|15579.9|15581.4|15580.4|15579.5|15578.5|68
1631212600000|2021-09-09 18:36:40|15581|15580|15581.2|15580.2|15582.4|15581.4|15581|15580|43
1631212610000|2021-09-09 18:36:50|15581.1|15580.1|15580.6|15579.6|15581.4|15580.4|15579.5|15578.5|64
1631212620000|2021-09-09 18:37:00|15580.5|15579.5|15579.9|15578.9|15580.9|15579.9|15579.4|15578.4|92
1631212630000|2021-09-09 18:37:10|15579.7|15578.7|15578.9|15577.9|15579.9|15578.9|15577.2|15576.2|181
1631212640000|2021-09-09 18:37:20|15579|15578|15577.9|15576.9|15579.9|15578.9|15577.9|15576.9|95
1631212650000|2021-09-09 18:37:30|15578|15577|15580|15579|15580.5|15579.5|15578|15577|114
1631212660000|2021-09-09 18:37:40|15580.1|15579.1|15578.7|15577.7|15580.7|15579.7|15578.6|15577.6|64
1631212670000|2021-09-09 18:37:50|15578.9|15577.9|15577.1|15576.1|15579.2|15578.2|15577.1|15576.1|81
1631212680000|2021-09-09 18:38:00|15576.7|15575.7|15575|15574|15577.5|15576.5|15574.5|15573.5|343
1631212690000|2021-09-09 18:38:10|15575.1|15574.1|15574.5|15573.5|15575.7|15574.7|15574.1|15573.1|172
1631212700000|2021-09-09 18:38:20|15574.4|15573.4|15575.1|15574.1|15575.1|15574.1|15573.7|15572.7|80
1631212710000|2021-09-09 18:38:30|15575.5|15574.5|15575.4|15574.4|15576.2|15575.2|15575|15574|126
1631212720000|2021-09-09 18:38:40|15575.5|15574.5|15574.2|15573.2|15575.6|15574.6|15573.2|15572.2|132
1631212730000|2021-09-09 18:38:50|15574.1|15573.1|15572.6|15571.6|15574.4|15573.4|15572.6|15571.6|96
1631212740000|2021-09-09 18:39:00|15572.5|15571.5|15571.4|15570.4|15573|15572|15571.2|15570.2|274
1631212750000|2021-09-09 18:39:10|15571.5|15570.5|15574.1|15573.1|15574.4|15573.4|15571|15570|193
1631212760000|2021-09-09 18:39:20|15573.7|15572.7|15573.9|15572.9|15574.4|15573.4|15573.5|15572.5|70
1631212770000|2021-09-09 18:39:30|15574|15573|15574.6|15573.6|15575|15574|15573.2|15572.2|91
1631212780000|2021-09-09 18:39:40|15574.5|15573.5|15572.2|15571.2|15574.7|15573.7|15572|15571|103
1631212790000|2021-09-09 18:39:50|15572.1|15571.1|15572.6|15571.6|15573.2|15572.2|15571.5|15570.5|108
1631212800000|2021-09-09 18:40:00|15572.7|15571.7|15571.5|15570.5|15573.5|15572.5|15570.6|15569.6|278
1631212810000|2021-09-09 18:40:10|15571.7|15570.7|15570.7|15569.7|15572.4|15571.4|15570|15569|125
1631212820000|2021-09-09 18:40:20|15571|15570|15570.5|15569.5|15571.2|15570.2|15570|15569|120
1631212830000|2021-09-09 18:40:30|15570.6|15569.6|15568.5|15567.5|15570.7|15569.7|15568.5|15567.5|204
1631212840000|2021-09-09 18:40:40|15568.2|15567.2|15569.5|15568.5|15570.1|15569.1|15567.2|15566.2|363
1631212850000|2021-09-09 18:40:50|15569.2|15568.2|15570.7|15569.7|15571|15570|15568.7|15567.7|194
1631212860000|2021-09-09 18:41:00|15570.6|15569.6|15570.6|15569.6|15571.2|15570.2|15569.2|15568.2|110
1631212870000|2021-09-09 18:41:10|15570.5|15569.5|15569.9|15568.9|15570.5|15569.5|15569.5|15568.5|54
1631212880000|2021-09-09 18:41:20|15569.7|15568.7|15569.4|15568.4|15570|15569|15568.5|15567.5|157
1631212890000|2021-09-09 18:41:30|15569.5|15568.5|15570.1|15569.1|15570.2|15569.2|15568.6|15567.6|99
1631212900000|2021-09-09 18:41:40|15570.2|15569.2|15573.1|15572.1|15573.5|15572.5|15570.1|15569.1|228
1631212910000|2021-09-09 18:41:50|15573|15572|15572.2|15571.2|15575.2|15574.2|15572.1|15571.1|236
1631212920000|2021-09-09 18:42:00|15572.5|15571.5|15570.5|15569.5|15572.5|15571.5|15568.6|15567.6|245
1631212930000|2021-09-09 18:42:10|15570.6|15569.6|15569.7|15568.7|15571.2|15570.2|15568.6|15567.6|118
1631212940000|2021-09-09 18:42:20|15569.9|15568.9|15567.9|15566.9|15569.9|15568.9|15567.5|15566.5|173
1631212950000|2021-09-09 18:42:30|15567.6|15566.6|15568.4|15567.4|15569|15568|15567|15566|166
1631212960000|2021-09-09 18:42:40|15568.5|15567.5|15570.9|15569.9|15570.9|15569.9|15568.5|15567.5|133
1631212970000|2021-09-09 18:42:50|15571|15570|15575.4|15574.4|15576|15575|15570.9|15569.9|302
1631212980000|2021-09-09 18:43:00|15575.2|15574.2|15576|15575|15577.2|15576.2|15574.9|15573.9|260
1631212990000|2021-09-09 18:43:10|15576.1|15575.1|15576|15575|15577.4|15576.4|15575.7|15574.7|135
1631213000000|2021-09-09 18:43:20|15576.1|15575.1|15576.1|15575.1|15577.2|15576.2|15575|15574|136
1631213010000|2021-09-09 18:43:30|15576|15575|15574.5|15573.5|15576.6|15575.6|15574.5|15573.5|59
1631213020000|2021-09-09 18:43:40|15574.6|15573.6|15573.1|15572.1|15574.6|15573.6|15572.4|15571.4|116
1631213030000|2021-09-09 18:43:50|15572.9|15571.9|15571.9|15570.9|15573.5|15572.5|15571.5|15570.5|94
1631213040000|2021-09-09 18:44:00|15571.7|15570.7|15569.1|15568.1|15572|15571|15567.2|15566.2|407
1631213050000|2021-09-09 18:44:10|15569.2|15568.2|15568.6|15567.6|15569.5|15568.5|15567.7|15566.7|119
1631213060000|2021-09-09 18:44:20|15568.7|15567.7|15569.1|15568.1|15569.2|15568.2|15567.7|15566.7|94
1631213070000|2021-09-09 18:44:30|15569.2|15568.2|15570.2|15569.2|15570.7|15569.7|15569.2|15568.2|109
1631213080000|2021-09-09 18:44:40|15570.6|15569.6|15572.9|15571.9|15573.1|15572.1|15570.5|15569.5|170
1631213090000|2021-09-09 18:44:50|15573.1|15572.1|15572.4|15571.4|15574|15573|15572.2|15571.2|88
1631213100000|2021-09-09 18:45:00|15572.5|15571.5|15574|15573|15574.7|15573.7|15572.5|15571.5|142
1631213110000|2021-09-09 18:45:10|15574.1|15573.1|15571.1|15570.1|15574.4|15573.4|15570.7|15569.7|108
1631213120000|2021-09-09 18:45:20|15571|15570|15574.4|15573.4|15574.5|15573.5|15570.6|15569.6|190
1631213130000|2021-09-09 18:45:30|15574.5|15573.5|15576.1|15575.1|15576.7|15575.7|15573.7|15572.7|207
1631213140000|2021-09-09 18:45:40|15576.4|15575.4|15576|15575|15577|15576|15575.7|15574.7|122
1631213150000|2021-09-09 18:45:50|15575.9|15574.9|15577|15576|15577|15576|15575.4|15574.4|126
1631213160000|2021-09-09 18:46:00|15577.2|15576.2|15576.4|15575.4|15577.6|15576.6|15576.1|15575.1|142
1631213170000|2021-09-09 18:46:10|15576.5|15575.5|15576.9|15575.9|15577.2|15576.2|15575.5|15574.5|93
1631213180000|2021-09-09 18:46:20|15576.7|15575.7|15578.9|15577.9|15579.1|15578.1|15576|15575|222
1631213190000|2021-09-09 18:46:30|15578.7|15577.7|15578.7|15577.7|15579.2|15578.2|15578|15577|151
1631213200000|2021-09-09 18:46:40|15578.4|15577.4|15579.9|15578.9|15580.5|15579.5|15578.2|15577.2|168
1631213210000|2021-09-09 18:46:50|15580.1|15579.1|15582.9|15581.9|15583.4|15582.4|15579.9|15578.9|364
1631213220000|2021-09-09 18:47:00|15582.2|15581.2|15581.1|15580.1|15583.1|15582.1|15581|15580|235
1631213230000|2021-09-09 18:47:10|15581.4|15580.4|15580.9|15579.9|15582.6|15581.6|15580.5|15579.5|137
1631213240000|2021-09-09 18:47:20|15580.5|15579.5|15580.7|15579.7|15581.7|15580.7|15580.5|15579.5|61
1631213250000|2021-09-09 18:47:30|15580.9|15579.9|15581.1|15580.1|15581.4|15580.4|15579.6|15578.6|183
1631213260000|2021-09-09 18:47:40|15580.9|15579.9|15581.4|15580.4|15581.4|15580.4|15578.9|15577.9|83
1631213270000|2021-09-09 18:47:50|15581.2|15580.2|15581|15580|15581.5|15580.5|15580.5|15579.5|86
1631213280000|2021-09-09 18:48:00|15580.9|15579.9|15581.1|15580.1|15581.5|15580.5|15580.7|15579.7|43
1631213290000|2021-09-09 18:48:10|15581.2|15580.2|15582.1|15581.1|15582.1|15581.1|15581|15580|110
1631213300000|2021-09-09 18:48:20|15582|15581|15582|15581|15582.4|15581.4|15580.5|15579.5|126
1631213310000|2021-09-09 18:48:30|15582.2|15581.2|15583.9|15582.9|15583.9|15582.9|15582|15581|196
1631213320000|2021-09-09 18:48:40|15583.7|15582.7|15584.4|15583.4|15585.5|15584.5|15583.7|15582.7|188
1631213330000|2021-09-09 18:48:50|15584.2|15583.2|15583.1|15582.1|15584.5|15583.5|15582.9|15581.9|70
1631213340000|2021-09-09 18:49:00|15583.2|15582.2|15584.9|15583.9|15585.6|15584.6|15583.2|15582.2|91
1631213350000|2021-09-09 18:49:10|15584.7|15583.7|15584.5|15583.5|15584.9|15583.9|15583|15582|84
1631213360000|2021-09-09 18:49:20|15584.1|15583.1|15584.6|15583.6|15585|15584|15583.7|15582.7|60
1631213370000|2021-09-09 18:49:30|15584.7|15583.7|15585.9|15584.9|15586.2|15585.2|15584.6|15583.6|94
1631213380000|2021-09-09 18:49:40|15586|15585|15586.2|15585.2|15587.2|15586.2|15585.7|15584.7|106
1631213390000|2021-09-09 18:49:50|15586.1|15585.1|15586.9|15585.9|15587.1|15586.1|15585.6|15584.6|86
1631213400000|2021-09-09 18:50:00|15586.7|15585.7|15589.5|15588.5|15589.9|15588.9|15586.6|15585.6|202
1631213410000|2021-09-09 18:50:10|15589.6|15588.6|15589.7|15588.7|15590|15589|15588.2|15587.2|158
1631213420000|2021-09-09 18:50:20|15589.9|15588.9|15588.7|15587.7|15589.9|15588.9|15588.2|15587.2|119
1631213430000|2021-09-09 18:50:30|15588.9|15587.9|15590|15589|15590.4|15589.4|15588.7|15587.7|112
1631213440000|2021-09-09 18:50:40|15590.1|15589.1|15590.2|15589.2|15591|15590|15589.5|15588.5|172
1631213450000|2021-09-09 18:50:50|15590.4|15589.4|15589.1|15588.1|15590.6|15589.6|15588.9|15587.9|86
1631213460000|2021-09-09 18:51:00|15589.2|15588.2|15587.5|15586.5|15589.7|15588.7|15587.4|15586.4|219
1631213470000|2021-09-09 18:51:10|15587.4|15586.4|15587.7|15586.7|15588|15587|15587|15586|151
1631213480000|2021-09-09 18:51:20|15587.9|15586.9|15588.4|15587.4|15589.4|15588.4|15587.6|15586.6|119
1631213490000|2021-09-09 18:51:30|15588.2|15587.2|15590.2|15589.2|15590.5|15589.5|15588.2|15587.2|75
1631213500000|2021-09-09 18:51:40|15590|15589|15588.5|15587.5|15590.1|15589.1|15588.4|15587.4|168
1631213510000|2021-09-09 18:51:50|15588.6|15587.6|15590.7|15589.7|15591.1|15590.1|15588.5|15587.5|66
1631213520000|2021-09-09 18:52:00|15590.6|15589.6|15591|15590|15592.6|15591.6|15590.1|15589.1|199
1631213530000|2021-09-09 18:52:10|15590.9|15589.9|15590.4|15589.4|15591.4|15590.4|15589.9|15588.9|121
1631213540000|2021-09-09 18:52:20|15590.5|15589.5|15589.1|15588.1|15590.7|15589.7|15589|15588|153
1631213550000|2021-09-09 18:52:30|15589|15588|15590.7|15589.7|15590.9|15589.9|15588.2|15587.2|127
1631213560000|2021-09-09 18:52:40|15590.6|15589.6|15590.9|15589.9|15591.9|15590.9|15590.5|15589.5|116
1631213570000|2021-09-09 18:52:50|15591|15590|15592|15591|15592.7|15591.7|15590.9|15589.9|440
1631213580000|2021-09-09 18:53:00|15591.9|15590.9|15587.7|15586.7|15592|15591|15587.6|15586.6|241
1631213590000|2021-09-09 18:53:10|15588.1|15587.1|15588.9|15587.9|15589.4|15588.4|15587.2|15586.2|190
1631213600000|2021-09-09 18:53:20|15589|15588|15589.1|15588.1|15589.7|15588.7|15588|15587|121
1631213610000|2021-09-09 18:53:30|15589|15588|15589.9|15588.9|15590.1|15589.1|15589|15588|64
1631213620000|2021-09-09 18:53:40|15590|15589|15588.7|15587.7|15590.1|15589.1|15588.5|15587.5|74
1631213630000|2021-09-09 18:53:50|15588.9|15587.9|15586.2|15585.2|15589|15588|15585.7|15584.7|220
1631213640000|2021-09-09 18:54:00|15586.1|15585.1|15588.7|15587.7|15589.5|15588.5|15586.1|15585.1|201
1631213650000|2021-09-09 18:54:10|15589|15588|15588.9|15587.9|15589.4|15588.4|15588|15587|60
1631213660000|2021-09-09 18:54:20|15588.7|15587.7|15589.2|15588.2|15589.7|15588.7|15588.5|15587.5|72
1631213670000|2021-09-09 18:54:30|15589.6|15588.6|15591.6|15590.6|15591.6|15590.6|15589.4|15588.4|135
1631213680000|2021-09-09 18:54:40|15591.4|15590.4|15592.2|15591.2|15593|15592|15591.2|15590.2|121
1631213690000|2021-09-09 18:54:50|15592.4|15591.4|15593.7|15592.7|15593.9|15592.9|15592.2|15591.2|116
1631213700000|2021-09-09 18:55:00|15593.9|15592.9|15593|15592|15594.7|15593.7|15593|15592|181
1631213710000|2021-09-09 18:55:10|15593.1|15592.1|15591.6|15590.6|15593.7|15592.7|15591.6|15590.6|146
1631213720000|2021-09-09 18:55:20|15591.7|15590.7|15590.9|15589.9|15592|15591|15590.4|15589.4|91
1631213730000|2021-09-09 18:55:30|15590.7|15589.7|15590|15589|15592|15591|15590|15589|93
1631213740000|2021-09-09 18:55:40|15589.9|15588.9|15591.2|15590.2|15591.7|15590.7|15589.6|15588.6|114
1631213750000|2021-09-09 18:55:50|15591.1|15590.1|15591.2|15590.2|15591.6|15590.6|15590.6|15589.6|114
1631213760000|2021-09-09 18:56:00|15591.5|15590.5|15591.6|15590.6|15592.6|15591.6|15591|15590|96
1631213770000|2021-09-09 18:56:10|15591.5|15590.5|15592|15591|15592.1|15591.1|15591|15590|87
1631213780000|2021-09-09 18:56:20|15592.1|15591.1|15593|15592|15593.4|15592.4|15591|15590|119
1631213790000|2021-09-09 18:56:30|15593.1|15592.1|15594.1|15593.1|15594.6|15593.6|15592.5|15591.5|146
1631213800000|2021-09-09 18:56:40|15594|15593|15594.5|15593.5|15594.9|15593.9|15593.7|15592.7|114
1631213810000|2021-09-09 18:56:50|15594.4|15593.4|15593.7|15592.7|15594.7|15593.7|15593.2|15592.2|108
1631213820000|2021-09-09 18:57:00|15593.9|15592.9|15595.9|15594.9|15598|15597|15593.9|15592.9|787
1631213830000|2021-09-09 18:57:10|15596|15595|15596|15595|15597.2|15596.2|15595.5|15594.5|113
1631213840000|2021-09-09 18:57:20|15596.2|15595.2|15596.2|15595.2|15596.6|15595.6|15595.7|15594.7|39
1631213850000|2021-09-09 18:57:30|15596.4|15595.4|15597.9|15596.9|15598.5|15597.5|15596.1|15595.1|239
1631213860000|2021-09-09 18:57:40|15598|15597|15596.2|15595.2|15598|15597|15595.9|15594.9|132
1631213870000|2021-09-09 18:57:50|15596.1|15595.1|15595.2|15594.2|15596.4|15595.4|15595|15594|129
1631213880000|2021-09-09 18:58:00|15595.4|15594.4|15596.5|15595.5|15597.1|15596.1|15595.4|15594.4|89
1631213890000|2021-09-09 18:58:10|15596.7|15595.7|15597|15596|15598.1|15597.1|15596.6|15595.6|63
1631213900000|2021-09-09 18:58:20|15596.9|15595.9|15596.4|15595.4|15597.1|15596.1|15596|15595|79
1631213910000|2021-09-09 18:58:30|15596.2|15595.2|15596.7|15595.7|15596.9|15595.9|15595|15594|97
1631213920000|2021-09-09 18:58:40|15596.6|15595.6|15598.1|15597.1|15598.1|15597.1|15596.1|15595.1|57
1631213930000|2021-09-09 18:58:50|15598.2|15597.2|15598.5|15597.5|15598.7|15597.7|15598.1|15597.1|115
1631213940000|2021-09-09 18:59:00|15598.4|15597.4|15599.5|15598.5|15599.7|15598.7|15598|15597|184
1631213950000|2021-09-09 18:59:10|15599.7|15598.7|15600.5|15599.5|15601|15600|15599.5|15598.5|223
1631213960000|2021-09-09 18:59:20|15600.4|15599.4|15600.7|15599.7|15600.9|15599.9|15599.7|15598.7|117
1631213970000|2021-09-09 18:59:30|15600.6|15599.6|15600.7|15599.7|15601.2|15600.2|15600.2|15599.2|122
1631213980000|2021-09-09 18:59:40|15601|15600|15599.6|15598.6|15602.1|15601.1|15599.5|15598.5|212
1631213990000|2021-09-09 18:59:50|15599.5|15598.5|15598.2|15597.2|15599.6|15598.6|15597.5|15596.5|228
1631214000000|2021-09-09 19:00:00|15598.1|15597.1|15600.4|15599.4|15602.4|15601.4|15598|15597|254
1631214010000|2021-09-09 19:00:10|15600.2|15599.2|15602.6|15601.6|15603.2|15602.2|15599.9|15598.9|268
1631214020000|2021-09-09 19:00:20|15602.4|15601.4|15603.5|15602.5|15603.5|15602.5|15601.9|15600.9|98
1631214030000|2021-09-09 19:00:30|15603.2|15602.2|15602.7|15601.7|15603.4|15602.4|15602.2|15601.2|161
1631214040000|2021-09-09 19:00:40|15602.9|15601.9|15606.2|15605.2|15606.5|15605.5|15602.6|15601.6|488
1631214050000|2021-09-09 19:00:50|15606.1|15605.1|15605.9|15604.9|15606.5|15605.5|15605.5|15604.5|216
1631214060000|2021-09-09 19:01:00|15606|15605|15603.9|15602.9|15606.5|15605.5|15603.9|15602.9|180
1631214070000|2021-09-09 19:01:10|15604|15603|15603.2|15602.2|15604.7|15603.7|15602.5|15601.5|158
1631214080000|2021-09-09 19:01:20|15603.4|15602.4|15605.5|15604.5|15605.5|15604.5|15602.7|15601.7|126
1631214090000|2021-09-09 19:01:30|15605.7|15604.7|15604.6|15603.6|15606.4|15605.4|15604|15603|137
1631214100000|2021-09-09 19:01:40|15604.7|15603.7|15603.5|15602.5|15604.7|15603.7|15603.4|15602.4|64
1631214110000|2021-09-09 19:01:50|15603.2|15602.2|15603.9|15602.9|15604.1|15603.1|15603.2|15602.2|85
1631214120000|2021-09-09 19:02:00|15603.6|15602.6|15603.5|15602.5|15604.5|15603.5|15603.5|15602.5|77
1631214130000|2021-09-09 19:02:10|15603.2|15602.2|15602.7|15601.7|15603.4|15602.4|15602|15601|128
1631214140000|2021-09-09 19:02:20|15602.6|15601.6|15603.1|15602.1|15603.1|15602.1|15602.2|15601.2|76
1631214150000|2021-09-09 19:02:30|15603|15602|15602.5|15601.5|15604|15603|15602|15601|66
1631214160000|2021-09-09 19:02:40|15602.4|15601.4|15603|15602|15603.1|15602.1|15602.1|15601.1|106
1631214170000|2021-09-09 19:02:50|15603.1|15602.1|15603.2|15602.2|15603.7|15602.7|15602.7|15601.7|103
1631214180000|2021-09-09 19:03:00|15603.5|15602.5|15604.2|15603.2|15605|15604|15603.5|15602.5|182
1631214190000|2021-09-09 19:03:10|15604.1|15603.1|15605|15604|15605|15604|15604|15603|40
1631214200000|2021-09-09 19:03:20|15604.9|15603.9|15604|15603|15605.2|15604.2|15603.6|15602.6|86
1631214210000|2021-09-09 19:03:30|15604.1|15603.1|15604.4|15603.4|15604.6|15603.6|15604|15603|55
1631214220000|2021-09-09 19:03:40|15604.5|15603.5|15604.2|15603.2|15604.6|15603.6|15603.6|15602.6|83
1631214230000|2021-09-09 19:03:50|15604.1|15603.1|15602.6|15601.6|15604.1|15603.1|15602.5|15601.5|131
1631214240000|2021-09-09 19:04:00|15602.7|15601.7|15601.9|15600.9|15602.7|15601.7|15601.7|15600.7|177
1631214250000|2021-09-09 19:04:10|15602|15601|15602|15601|15602.5|15601.5|15601.2|15600.2|135
1631214260000|2021-09-09 19:04:20|15601.9|15600.9|15601.4|15600.4|15602.5|15601.5|15601.1|15600.1|88
1631214270000|2021-09-09 19:04:30|15601.2|15600.2|15601|15600|15601.2|15600.2|15600.2|15599.2|128
1631214280000|2021-09-09 19:04:40|15600.7|15599.7|15599.5|15598.5|15601|15600|15599.5|15598.5|66
1631214290000|2021-09-09 19:04:50|15599.6|15598.6|15600.2|15599.2|15601.7|15600.7|15599.6|15598.6|134
1631214300000|2021-09-09 19:05:00|15599.5|15598.5|15601.6|15600.6|15602|15601|15599.4|15598.4|197
1631214310000|2021-09-09 19:05:10|15601.5|15600.5|15601|15600|15602|15601|15600.2|15599.2|83
1631214320000|2021-09-09 19:05:20|15600.7|15599.7|15600.6|15599.6|15601.1|15600.1|15600.2|15599.2|70
1631214330000|2021-09-09 19:05:30|15600.5|15599.5|15599.7|15598.7|15601.1|15600.1|15599.2|15598.2|99
1631214340000|2021-09-09 19:05:40|15599.6|15598.6|15601.2|15600.2|15601.2|15600.2|15599.5|15598.5|85
1631214350000|2021-09-09 19:05:50|15601|15600|15602.7|15601.7|15603|15602|15600.5|15599.5|120
1631214360000|2021-09-09 19:06:00|15602.9|15601.9|15603.2|15602.2|15604|15603|15602|15601|241
1631214370000|2021-09-09 19:06:10|15603|15602|15604.1|15603.1|15605.4|15604.4|15603|15602|246
1631214380000|2021-09-09 19:06:20|15604|15603|15604.5|15603.5|15604.7|15603.7|15603.5|15602.5|68
1631214390000|2021-09-09 19:06:30|15604.2|15603.2|15604|15603|15604.4|15603.4|15603|15602|87
1631214400000|2021-09-09 19:06:40|15603.9|15602.9|15604.1|15603.1|15604.2|15603.2|15603.7|15602.7|51
1631214410000|2021-09-09 19:06:50|15604.2|15603.2|15603.9|15602.9|15604.5|15603.5|15603.5|15602.5|59
1631214420000|2021-09-09 19:07:00|15604|15603|15603.6|15602.6|15604.5|15603.5|15603.6|15602.6|93
1631214430000|2021-09-09 19:07:10|15603.7|15602.7|15603.7|15602.7|15605|15604|15603.6|15602.6|104
1631214440000|2021-09-09 19:07:20|15603.6|15602.6|15603.2|15602.2|15604.5|15603.5|15602.9|15601.9|97
1631214450000|2021-09-09 19:07:30|15603.1|15602.1|15602.7|15601.7|15604.1|15603.1|15602.7|15601.7|162
1631214460000|2021-09-09 19:07:40|15602.9|15601.9|15602.7|15601.7|15603.6|15602.6|15602.7|15601.7|55
1631214470000|2021-09-09 19:07:50|15602.6|15601.6|15604.1|15603.1|15604.2|15603.2|15602.5|15601.5|47
1631214480000|2021-09-09 19:08:00|15604.2|15603.2|15605|15604|15606.2|15605.2|15604.2|15603.2|166
1631214490000|2021-09-09 19:08:10|15605.6|15604.6|15605.1|15604.1|15606.2|15605.2|15604.5|15603.5|82
1631214500000|2021-09-09 19:08:20|15604.9|15603.9|15604|15603|15605.2|15604.2|15604|15603|67
1631214510000|2021-09-09 19:08:30|15603.9|15602.9|15602.4|15601.4|15603.9|15602.9|15602|15601|131
1631214520000|2021-09-09 19:08:40|15602.1|15601.1|15602.2|15601.2|15602.7|15601.7|15602.1|15601.1|70
1631214530000|2021-09-09 19:08:50|15602.5|15601.5|15602.9|15601.9|15602.9|15601.9|15602.2|15601.2|41
1631214540000|2021-09-09 19:09:00|15602.7|15601.7|15602.2|15601.2|15603.1|15602.1|15601.9|15600.9|69
1631214550000|2021-09-09 19:09:10|15601.5|15600.5|15601.4|15600.4|15601.9|15600.9|15600.9|15599.9|104
1631214560000|2021-09-09 19:09:20|15601.2|15600.2|15598.5|15597.5|15601.2|15600.2|15598.4|15597.4|248
1631214570000|2021-09-09 19:09:30|15598.6|15597.6|15596.4|15595.4|15598.6|15597.6|15596.1|15595.1|331
1631214580000|2021-09-09 19:09:40|15596.5|15595.5|15596.5|15595.5|15597.2|15596.2|15596.1|15595.1|83
1631214590000|2021-09-09 19:09:50|15596.6|15595.6|15595.6|15594.6|15596.7|15595.7|15593.5|15592.5|430
1631214600000|2021-09-09 19:10:00|15595|15594|15595.7|15594.7|15597|15596|15594.4|15593.4|332
1631214610000|2021-09-09 19:10:10|15596|15595|15597.9|15596.9|15598|15597|15595.5|15594.5|159
1631214620000|2021-09-09 19:10:20|15598|15597|15599.4|15598.4|15599.7|15598.7|15596.7|15595.7|140
1631214630000|2021-09-09 19:10:30|15599|15598|15602|15601|15602|15601|15598.2|15597.2|214
1631214640000|2021-09-09 19:10:40|15602.1|15601.1|15601.9|15600.9|15603.4|15602.4|15601.4|15600.4|242
1631214650000|2021-09-09 19:10:50|15602|15601|15603.5|15602.5|15603.9|15602.9|15601.9|15600.9|157
1631214660000|2021-09-09 19:11:00|15603.6|15602.6|15602.6|15601.6|15604.1|15603.1|15602.2|15601.2|169
1631214670000|2021-09-09 19:11:10|15602.5|15601.5|15602.6|15601.6|15603.5|15602.5|15602.2|15601.2|95
1631214680000|2021-09-09 19:11:20|15602.7|15601.7|15602.1|15601.1|15604.2|15603.2|15601.7|15600.7|124
1631214690000|2021-09-09 19:11:30|15602.2|15601.2|15598.9|15597.9|15602.7|15601.7|15598.6|15597.6|159
1631214700000|2021-09-09 19:11:40|15598.7|15597.7|15599.5|15598.5|15599.7|15598.7|15598.2|15597.2|136
1631214710000|2021-09-09 19:11:50|15600|15599|15600.2|15599.2|15600.7|15599.7|15599|15598|96
1631214720000|2021-09-09 19:12:00|15600.5|15599.5|15599.1|15598.1|15600.6|15599.6|15598.5|15597.5|139
1631214730000|2021-09-09 19:12:10|15599|15598|15598.7|15597.7|15599.7|15598.7|15598.4|15597.4|60
1631214740000|2021-09-09 19:12:20|15598.6|15597.6|15598|15597|15598.7|15597.7|15597.2|15596.2|142
1631214750000|2021-09-09 19:12:30|15598.2|15597.2|15596.7|15595.7|15598.4|15597.4|15596.7|15595.7|144
1631214760000|2021-09-09 19:12:40|15596.6|15595.6|15595|15594|15596.9|15595.9|15594.9|15593.9|126
1631214770000|2021-09-09 19:12:50|15595.1|15594.1|15593.9|15592.9|15595.5|15594.5|15593.4|15592.4|201
1631214780000|2021-09-09 19:13:00|15593.7|15592.7|15593.6|15592.6|15593.9|15592.9|15592.5|15591.5|185
1631214790000|2021-09-09 19:13:10|15593.5|15592.5|15593|15592|15593.7|15592.7|15592.6|15591.6|159
1631214800000|2021-09-09 19:13:20|15593.1|15592.1|15591.2|15590.2|15593.2|15592.2|15591.1|15590.1|189
1631214810000|2021-09-09 19:13:30|15591.1|15590.1|15590.4|15589.4|15591.2|15590.2|15589.7|15588.7|286
1631214820000|2021-09-09 19:13:40|15590.2|15589.2|15592.1|15591.1|15592.4|15591.4|15590.2|15589.2|130
1631214830000|2021-09-09 19:13:50|15592|15591|15593|15592|15593.9|15592.9|15591.7|15590.7|99
1631214840000|2021-09-09 19:14:00|15593.6|15592.6|15591.9|15590.9|15593.6|15592.6|15591.2|15590.2|113
1631214850000|2021-09-09 19:14:10|15592|15591|15591.9|15590.9|15592.5|15591.5|15591.2|15590.2|79
1631214860000|2021-09-09 19:14:20|15592|15591|15591.7|15590.7|15593|15592|15591.2|15590.2|60
1631214870000|2021-09-09 19:14:30|15591.9|15590.9|15591|15590|15592.1|15591.1|15590.9|15589.9|113
1631214880000|2021-09-09 19:14:40|15590.7|15589.7|15590.2|15589.2|15591|15590|15589.2|15588.2|110
1631214890000|2021-09-09 19:14:50|15590.4|15589.4|15589.9|15588.9|15590.7|15589.7|15589.2|15588.2|64
1631214900000|2021-09-09 19:15:00|15589.7|15588.7|15589.9|15588.9|15590.6|15589.6|15589.5|15588.5|130
1631214910000|2021-09-09 19:15:10|15589.7|15588.7|15590.2|15589.2|15590.5|15589.5|15588.7|15587.7|126
1631214920000|2021-09-09 19:15:20|15590.4|15589.4|15591|15590|15591.1|15590.1|15590.2|15589.2|114
1631214930000|2021-09-09 19:15:30|15591.1|15590.1|15589.1|15588.1|15592.2|15591.2|15589|15588|171
1631214940000|2021-09-09 19:15:40|15589.5|15588.5|15588.1|15587.1|15589.9|15588.9|15588|15587|168
1631214950000|2021-09-09 19:15:50|15588.2|15587.2|15588.9|15587.9|15589.2|15588.2|15588|15587|110
1631214960000|2021-09-09 19:16:00|15589|15588|15589.5|15588.5|15589.7|15588.7|15588.5|15587.5|59
1631214970000|2021-09-09 19:16:10|15589.6|15588.6|15590.2|15589.2|15590.2|15589.2|15588.6|15587.6|82
1631214980000|2021-09-09 19:16:20|15590.1|15589.1|15589.9|15588.9|15590.5|15589.5|15588.9|15587.9|70
1631214990000|2021-09-09 19:16:30|15590|15589|15590.1|15589.1|15590.2|15589.2|15589.5|15588.5|72
1631215000000|2021-09-09 19:16:40|15590|15589|15590.5|15589.5|15590.5|15589.5|15589.5|15588.5|53
1631215010000|2021-09-09 19:16:50|15590.6|15589.6|15589.1|15588.1|15590.6|15589.6|15588.7|15587.7|66
1631215020000|2021-09-09 19:17:00|15589|15588|15588.7|15587.7|15589.1|15588.1|15587.2|15586.2|129
1631215030000|2021-09-09 19:17:10|15588.9|15587.9|15590|15589|15590.1|15589.1|15588.7|15587.7|126
1631215040000|2021-09-09 19:17:20|15590.1|15589.1|15589.6|15588.6|15591.9|15590.9|15589.6|15588.6|181
1631215050000|2021-09-09 19:17:30|15589.7|15588.7|15590.7|15589.7|15590.7|15589.7|15589|15588|59
1631215060000|2021-09-09 19:17:40|15591|15590|15591.1|15590.1|15591.4|15590.4|15590.1|15589.1|129
1631215070000|2021-09-09 19:17:50|15591.2|15590.2|15590.6|15589.6|15591.5|15590.5|15590.6|15589.6|100
1631215080000|2021-09-09 19:18:00|15590.5|15589.5|15591|15590|15591.5|15590.5|15590.1|15589.1|112
1631215090000|2021-09-09 19:18:10|15590.7|15589.7|15590.4|15589.4|15591.2|15590.2|15590.2|15589.2|86
1631215100000|2021-09-09 19:18:20|15590.5|15589.5|15589.5|15588.5|15590.6|15589.6|15589.2|15588.2|96
1631215110000|2021-09-09 19:18:30|15589.4|15588.4|15590.6|15589.6|15590.9|15589.9|15589.4|15588.4|42
1631215120000|2021-09-09 19:18:40|15590.7|15589.7|15589|15588|15591.5|15590.5|15588.9|15587.9|90
1631215130000|2021-09-09 19:18:50|15589.1|15588.1|15587|15586|15589.2|15588.2|15586.7|15585.7|249
1631215140000|2021-09-09 19:19:00|15587.1|15586.1|15587.1|15586.1|15587.7|15586.7|15586.7|15585.7|103
1631215150000|2021-09-09 19:19:10|15587|15586|15587.5|15586.5|15588|15587|15586.7|15585.7|62
1631215160000|2021-09-09 19:19:20|15587.6|15586.6|15587.7|15586.7|15588|15587|15587.1|15586.1|36
1631215170000|2021-09-09 19:19:30|15587.6|15586.6|15584.6|15583.6|15587.7|15586.7|15584.2|15583.2|302
1631215180000|2021-09-09 19:19:40|15584.7|15583.7|15584.9|15583.9|15585.2|15584.2|15584.5|15583.5|87
1631215190000|2021-09-09 19:19:50|15585|15584|15585.1|15584.1|15585.4|15584.4|15584.1|15583.1|164
1631215200000|2021-09-09 19:20:00|15585.4|15584.4|15587.4|15586.4|15587.4|15586.4|15584.5|15583.5|161
1631215210000|2021-09-09 19:20:10|15587.2|15586.2|15588.7|15587.7|15589.1|15588.1|15586|15585|206
1631215220000|2021-09-09 19:20:20|15588.9|15587.9|15590.7|15589.7|15591|15590|15588.4|15587.4|174
1631215230000|2021-09-09 19:20:30|15590.5|15589.5|15591.1|15590.1|15592.1|15591.1|15589|15588|213
1631215240000|2021-09-09 19:20:40|15591.2|15590.2|15590.5|15589.5|15591.2|15590.2|15590|15589|119
1631215250000|2021-09-09 19:20:50|15590.6|15589.6|15590.1|15589.1|15591.2|15590.2|15590|15589|68
1631215260000|2021-09-09 19:21:00|15590.2|15589.2|15588.2|15587.2|15590.2|15589.2|15587.9|15586.9|80
1631215270000|2021-09-09 19:21:10|15588.4|15587.4|15587.4|15586.4|15588.4|15587.4|15587.2|15586.2|46
1631215280000|2021-09-09 19:21:20|15587.2|15586.2|15587.1|15586.1|15587.5|15586.5|15586.2|15585.2|75
1631215290000|2021-09-09 19:21:30|15587.2|15586.2|15588.1|15587.1|15588.4|15587.4|15587|15586|55
1631215300000|2021-09-09 19:21:40|15588|15587|15588.1|15587.1|15589.1|15588.1|15588|15587|71
1631215310000|2021-09-09 19:21:50|15587.7|15586.7|15587.5|15586.5|15587.9|15586.9|15587|15586|38
1631215320000|2021-09-09 19:22:00|15587.4|15586.4|15586.2|15585.2|15587.6|15586.6|15586|15585|64
1631215330000|2021-09-09 19:22:10|15586|15585|15587.1|15586.1|15587.7|15586.7|15585.7|15584.7|56
1631215340000|2021-09-09 19:22:20|15587.2|15586.2|15588.6|15587.6|15588.9|15587.9|15587.2|15586.2|74
1631215350000|2021-09-09 19:22:30|15588.7|15587.7|15588.5|15587.5|15589|15588|15588|15587|76
1631215360000|2021-09-09 19:22:40|15588.4|15587.4|15587.1|15586.1|15588.5|15587.5|15587|15586|33
1631215370000|2021-09-09 19:22:50|15587.4|15586.4|15586.6|15585.6|15587.4|15586.4|15586.2|15585.2|38
1631215380000|2021-09-09 19:23:00|15586.7|15585.7|15586.5|15585.5|15586.7|15585.7|15585.5|15584.5|78
1631215390000|2021-09-09 19:23:10|15586|15585|15586.5|15585.5|15587.5|15586.5|15586|15585|62
1631215400000|2021-09-09 19:23:20|15586.7|15585.7|15587.6|15586.6|15588|15587|15586.6|15585.6|52
1631215410000|2021-09-09 19:23:30|15587.7|15586.7|15589.1|15588.1|15589.6|15588.6|15587.6|15586.6|87
1631215420000|2021-09-09 19:23:40|15589|15588|15588.7|15587.7|15589.1|15588.1|15588.5|15587.5|56
1631215430000|2021-09-09 19:23:50|15589|15588|15590.7|15589.7|15590.7|15589.7|15589|15588|120
1631215440000|2021-09-09 19:24:00|15590.5|15589.5|15591.2|15590.2|15591.7|15590.7|15590.5|15589.5|169
1631215450000|2021-09-09 19:24:10|15591.1|15590.1|15590.9|15589.9|15592.5|15591.5|15590.5|15589.5|124
1631215460000|2021-09-09 19:24:20|15591|15590|15589.6|15588.6|15591.5|15590.5|15589|15588|101
1631215470000|2021-09-09 19:24:30|15589.7|15588.7|15588|15587|15590|15589|15588|15587|48
1631215480000|2021-09-09 19:24:40|15588.7|15587.7|15590.2|15589.2|15591.9|15590.9|15588.6|15587.6|117
1631215490000|2021-09-09 19:24:50|15590.4|15589.4|15590.9|15589.9|15591.1|15590.1|15590.1|15589.1|47
1631215500000|2021-09-09 19:25:00|15591|15590|15587.9|15586.9|15591.1|15590.1|15587.7|15586.7|102
1631215510000|2021-09-09 19:25:10|15587.7|15586.7|15588|15587|15588.4|15587.4|15586.4|15585.4|93
1631215520000|2021-09-09 19:25:20|15587.7|15586.7|15588.7|15587.7|15588.7|15587.7|15587.5|15586.5|50
1631215530000|2021-09-09 19:25:30|15588.6|15587.6|15588.7|15587.7|15589.2|15588.2|15588.2|15587.2|40
1631215540000|2021-09-09 19:25:40|15588.6|15587.6|15590.9|15589.9|15590.9|15589.9|15588.1|15587.1|148
1631215550000|2021-09-09 19:25:50|15590.7|15589.7|15592.1|15591.1|15593|15592|15590.4|15589.4|127
1631215560000|2021-09-09 19:26:00|15592.4|15591.4|15590.9|15589.9|15592.5|15591.5|15590.6|15589.6|113
1631215570000|2021-09-09 19:26:10|15590.7|15589.7|15589.6|15588.6|15590.7|15589.7|15589.6|15588.6|78
1631215580000|2021-09-09 19:26:20|15589.7|15588.7|15588.2|15587.2|15589.9|15588.9|15588.2|15587.2|81
1631215590000|2021-09-09 19:26:30|15588.1|15587.1|15587.6|15586.6|15588.5|15587.5|15587.1|15586.1|171
1631215600000|2021-09-09 19:26:40|15587.7|15586.7|15590.5|15589.5|15590.6|15589.6|15587.7|15586.7|110
1631215610000|2021-09-09 19:26:50|15590.6|15589.6|15589.5|15588.5|15591.1|15590.1|15589.4|15588.4|126
1631215620000|2021-09-09 19:27:00|15589.4|15588.4|15591.2|15590.2|15591.7|15590.7|15588.4|15587.4|93
1631215630000|2021-09-09 19:27:10|15591.4|15590.4|15591.6|15590.6|15593.2|15592.2|15591.2|15590.2|176
1631215640000|2021-09-09 19:27:20|15591.7|15590.7|15590.4|15589.4|15592.2|15591.2|15590.2|15589.2|79
1631215650000|2021-09-09 19:27:30|15590.2|15589.2|15591.1|15590.1|15591.5|15590.5|15590.2|15589.2|39
1631215660000|2021-09-09 19:27:40|15591|15590|15590.4|15589.4|15591.2|15590.2|15590.2|15589.2|63
1631215670000|2021-09-09 19:27:50|15590.6|15589.6|15589.6|15588.6|15590.9|15589.9|15589.2|15588.2|167
1631215680000|2021-09-09 19:28:00|15589.7|15588.7|15590.9|15589.9|15591|15590|15589.5|15588.5|95
1631215690000|2021-09-09 19:28:10|15590.7|15589.7|15590.4|15589.4|15590.7|15589.7|15589.7|15588.7|73
1631215700000|2021-09-09 19:28:20|15590.7|15589.7|15591.7|15590.7|15591.7|15590.7|15590.7|15589.7|71
1631215710000|2021-09-09 19:28:30|15591.5|15590.5|15592.1|15591.1|15592.2|15591.2|15591.5|15590.5|61
1631215720000|2021-09-09 19:28:40|15592.2|15591.2|15592.5|15591.5|15592.9|15591.9|15592|15591|62
1631215730000|2021-09-09 19:28:50|15592.4|15591.4|15592.1|15591.1|15592.6|15591.6|15591.5|15590.5|85
1631215740000|2021-09-09 19:29:00|15592.2|15591.2|15592.7|15591.7|15593.1|15592.1|15592.1|15591.1|80
1631215750000|2021-09-09 19:29:10|15592.6|15591.6|15591.1|15590.1|15592.9|15591.9|15590.2|15589.2|116
1631215760000|2021-09-09 19:29:20|15591.2|15590.2|15592.5|15591.5|15592.6|15591.6|15590.9|15589.9|31
1631215770000|2021-09-09 19:29:30|15592.6|15591.6|15592.6|15591.6|15592.7|15591.7|15592|15591|39
1631215780000|2021-09-09 19:29:40|15592.7|15591.7|15591.9|15590.9|15593|15592|15591.5|15590.5|48
1631215790000|2021-09-09 19:29:50|15591.7|15590.7|15588|15587|15591.9|15590.9|15587.9|15586.9|175
1631215800000|2021-09-09 19:30:00|15587.9|15586.9|15584.9|15583.9|15588.1|15587.1|15584|15583|441
1631215810000|2021-09-09 19:30:10|15585|15584|15587.9|15586.9|15588.1|15587.1|15584.7|15583.7|152
1631215820000|2021-09-09 19:30:20|15588|15587|15588.4|15587.4|15589.5|15588.5|15587.2|15586.2|243
1631215830000|2021-09-09 19:30:30|15588.1|15587.1|15586|15585|15588.1|15587.1|15585.5|15584.5|183
1631215840000|2021-09-09 19:30:40|15586.1|15585.1|15588|15587|15588.5|15587.5|15585.5|15584.5|94
1631215850000|2021-09-09 19:30:50|15587.9|15586.9|15585|15584|15588.1|15587.1|15584.9|15583.9|128
1631215860000|2021-09-09 19:31:00|15584.9|15583.9|15584.9|15583.9|15586.4|15585.4|15584.5|15583.5|121
1631215870000|2021-09-09 19:31:10|15585|15584|15586.5|15585.5|15586.7|15585.7|15585|15584|92
1631215880000|2021-09-09 19:31:20|15586.9|15585.9|15586.5|15585.5|15587.1|15586.1|15586.1|15585.1|84
1631215890000|2021-09-09 19:31:30|15586.6|15585.6|15588.4|15587.4|15588.4|15587.4|15586.6|15585.6|66
1631215900000|2021-09-09 19:31:40|15588.2|15587.2|15588.7|15587.7|15589.1|15588.1|15587.6|15586.6|109
1631215910000|2021-09-09 19:31:50|15588.9|15587.9|15589.7|15588.7|15589.7|15588.7|15587.7|15586.7|123
1631215920000|2021-09-09 19:32:00|15589.9|15588.9|15591.9|15590.9|15592.1|15591.1|15589.6|15588.6|197
1631215930000|2021-09-09 19:32:10|15591.7|15590.7|15593.2|15592.2|15593.7|15592.7|15591.2|15590.2|248
1631215940000|2021-09-09 19:32:20|15592.7|15591.7|15592.7|15591.7|15593.9|15592.9|15592.2|15591.2|103
1631215950000|2021-09-09 19:32:30|15593.7|15592.7|15593.4|15592.4|15594.7|15593.7|15593.4|15592.4|116
1631215960000|2021-09-09 19:32:40|15593.2|15592.2|15593.1|15592.1|15594.5|15593.5|15593|15592|53
1631215970000|2021-09-09 19:32:50|15593.2|15592.2|15593.2|15592.2|15593.6|15592.6|15592.2|15591.2|77
1631215980000|2021-09-09 19:33:00|15593|15592|15595.2|15594.2|15595.2|15594.2|15593|15592|125
1631215990000|2021-09-09 19:33:10|15595|15594|15595.9|15594.9|15596.7|15595.7|15594.9|15593.9|191
1631216000000|2021-09-09 19:33:20|15596|15595|15595.6|15594.6|15596.5|15595.5|15595.1|15594.1|101
1631216010000|2021-09-09 19:33:30|15595.7|15594.7|15596.5|15595.5|15597|15596|15595.5|15594.5|83
1631216020000|2021-09-09 19:33:40|15596.4|15595.4|15596.4|15595.4|15597.6|15596.6|15595.5|15594.5|138
1631216030000|2021-09-09 19:33:50|15596.5|15595.5|15596.4|15595.4|15597.2|15596.2|15596.4|15595.4|31
1631216040000|2021-09-09 19:34:00|15596.2|15595.2|15595.6|15594.6|15597.2|15596.2|15595.6|15594.6|83
1631216050000|2021-09-09 19:34:10|15595.5|15594.5|15595|15594|15595.6|15594.6|15594.9|15593.9|103
1631216060000|2021-09-09 19:34:20|15594.7|15593.7|15597.1|15596.1|15597.2|15596.2|15594.2|15593.2|83
1631216070000|2021-09-09 19:34:30|15597.5|15596.5|15594.7|15593.7|15597.5|15596.5|15594.5|15593.5|109
1631216080000|2021-09-09 19:34:40|15594.5|15593.5|15591.7|15590.7|15594.6|15593.6|15591|15590|237
1631216090000|2021-09-09 19:34:50|15591.6|15590.6|15589|15588|15591.7|15590.7|15588.5|15587.5|190
1631216100000|2021-09-09 19:35:00|15588.9|15587.9|15587.6|15586.6|15589.7|15588.7|15586.9|15585.9|213
1631216110000|2021-09-09 19:35:10|15587.7|15586.7|15585.5|15584.5|15588|15587|15585.1|15584.1|212
1631216120000|2021-09-09 19:35:20|15585.2|15584.2|15584.9|15583.9|15585.5|15584.5|15583.7|15582.7|298
1631216130000|2021-09-09 19:35:30|15584.7|15583.7|15584.1|15583.1|15585.2|15584.2|15583.5|15582.5|167
1631216140000|2021-09-09 19:35:40|15584.2|15583.2|15587.6|15586.6|15588|15587|15584.2|15583.2|155
1631216150000|2021-09-09 19:35:50|15587.5|15586.5|15589.5|15588.5|15589.5|15588.5|15586.6|15585.6|156
1631216160000|2021-09-09 19:36:00|15589.6|15588.6|15589.9|15588.9|15590|15589|15587.9|15586.9|143
1631216170000|2021-09-09 19:36:10|15590|15589|15590.2|15589.2|15591.2|15590.2|15589.4|15588.4|218
1631216180000|2021-09-09 19:36:20|15590.5|15589.5|15591.7|15590.7|15593.1|15592.1|15590.2|15589.2|276
1631216190000|2021-09-09 19:36:30|15591.6|15590.6|15592.9|15591.9|15593.1|15592.1|15590.4|15589.4|120
1631216200000|2021-09-09 19:36:40|15592.4|15591.4|15591.7|15590.7|15593.2|15592.2|15591.5|15590.5|145
1631216210000|2021-09-09 19:36:50|15591.9|15590.9|15593.2|15592.2|15594|15593|15591.9|15590.9|89
1631216220000|2021-09-09 19:37:00|15593.4|15592.4|15592.7|15591.7|15593.7|15592.7|15591.7|15590.7|91
1631216230000|2021-09-09 19:37:10|15593|15592|15595.4|15594.4|15595.5|15594.5|15592.6|15591.6|198
1631216240000|2021-09-09 19:37:20|15595.5|15594.5|15592.5|15591.5|15595.5|15594.5|15592.4|15591.4|108
1631216250000|2021-09-09 19:37:30|15592.1|15591.1|15594.5|15593.5|15595|15594|15592.1|15591.1|77
1631216260000|2021-09-09 19:37:40|15594.7|15593.7|15593.9|15592.9|15594.7|15593.7|15593.2|15592.2|56
1631216270000|2021-09-09 19:37:50|15593.6|15592.6|15593.9|15592.9|15594.6|15593.6|15593|15592|116
1631216280000|2021-09-09 19:38:00|15594.1|15593.1|15595.2|15594.2|15595.4|15594.4|15593.7|15592.7|168
1631216290000|2021-09-09 19:38:10|15595.4|15594.4|15594.5|15593.5|15596.9|15595.9|15594.5|15593.5|141
1631216300000|2021-09-09 19:38:20|15595.1|15594.1|15596.4|15595.4|15596.5|15595.5|15594.7|15593.7|154
1631216310000|2021-09-09 19:38:30|15596.2|15595.2|15596.1|15595.1|15596.7|15595.7|15595.7|15594.7|93
1631216320000|2021-09-09 19:38:40|15596|15595|15595.9|15594.9|15598.1|15597.1|15595.2|15594.2|209
1631216330000|2021-09-09 19:38:50|15595.7|15594.7|15597.2|15596.2|15598|15597|15595.6|15594.6|82
1631216340000|2021-09-09 19:39:00|15597.4|15596.4|15595.2|15594.2|15598.7|15597.7|15594.2|15593.2|254
1631216350000|2021-09-09 19:39:10|15595.4|15594.4|15597.6|15596.6|15598.2|15597.2|15595.4|15594.4|76
1631216360000|2021-09-09 19:39:20|15597.5|15596.5|15596.4|15595.4|15597.5|15596.5|15595.6|15594.6|65
1631216370000|2021-09-09 19:39:30|15596.5|15595.5|15597.6|15596.6|15597.7|15596.7|15596|15595|68
1631216380000|2021-09-09 19:39:40|15597.7|15596.7|15596.9|15595.9|15597.9|15596.9|15596|15595|41
1631216390000|2021-09-09 19:39:50|15596.7|15595.7|15595.2|15594.2|15596.7|15595.7|15595|15594|34
1631216400000|2021-09-09 19:40:00|15595.5|15594.5|15594.7|15593.7|15595.9|15594.9|15594.2|15593.2|220
1631216410000|2021-09-09 19:40:10|15594.2|15593.2|15593.4|15592.4|15594.4|15593.4|15592.5|15591.5|113
1631216420000|2021-09-09 19:40:20|15593.5|15592.5|15594.5|15593.5|15595.4|15594.4|15593.5|15592.5|147
1631216430000|2021-09-09 19:40:30|15594.1|15593.1|15594.2|15593.2|15594.6|15593.6|15593.6|15592.6|115
1631216440000|2021-09-09 19:40:40|15594.1|15593.1|15592.5|15591.5|15595.1|15594.1|15592.5|15591.5|69
1631216450000|2021-09-09 19:40:50|15592.7|15591.7|15592.4|15591.4|15593.4|15592.4|15592.2|15591.2|62
1631216460000|2021-09-09 19:41:00|15592.5|15591.5|15596.2|15595.2|15596.2|15595.2|15592.5|15591.5|143
1631216470000|2021-09-09 19:41:10|15596.1|15595.1|15595.7|15594.7|15596.7|15595.7|15595.5|15594.5|139
1631216480000|2021-09-09 19:41:20|15595.6|15594.6|15596.4|15595.4|15597.7|15596.7|15595.6|15594.6|102
1631216490000|2021-09-09 19:41:30|15596.2|15595.2|15596.9|15595.9|15597.1|15596.1|15595.9|15594.9|72
1631216500000|2021-09-09 19:41:40|15596.7|15595.7|15598.1|15597.1|15598.7|15597.7|15596.7|15595.7|131
1631216510000|2021-09-09 19:41:50|15598|15597|15597.7|15596.7|15598.7|15597.7|15597.6|15596.6|95
1631216520000|2021-09-09 19:42:00|15597.9|15596.9|15601.5|15600.5|15601.6|15600.6|15597.7|15596.7|327
1631216530000|2021-09-09 19:42:10|15601.2|15600.2|15601.6|15600.6|15603.1|15602.1|15600|15599|314
1631216540000|2021-09-09 19:42:20|15602|15601|15599.7|15598.7|15602|15601|15599.6|15598.6|85
1631216550000|2021-09-09 19:42:30|15599.9|15598.9|15602.4|15601.4|15602.4|15601.4|15598.2|15597.2|262
1631216560000|2021-09-09 19:42:40|15602.1|15601.1|15601.6|15600.6|15602.6|15601.6|15600.9|15599.9|135
1631216570000|2021-09-09 19:42:50|15601.7|15600.7|15601.9|15600.9|15602.6|15601.6|15601.5|15600.5|115
1631216580000|2021-09-09 19:43:00|15602.2|15601.2|15601.7|15600.7|15603|15602|15601.1|15600.1|208
1631216590000|2021-09-09 19:43:10|15601.9|15600.9|15601.1|15600.1|15602.4|15601.4|15601|15600|83
1631216600000|2021-09-09 19:43:20|15601|15600|15602.7|15601.7|15603|15602|15600.1|15599.1|146
1631216610000|2021-09-09 19:43:30|15602.9|15601.9|15604.4|15603.4|15604.7|15603.7|15602.9|15601.9|230
1631216620000|2021-09-09 19:43:40|15604.5|15603.5|15605.1|15604.1|15606|15605|15604.2|15603.2|205
1631216630000|2021-09-09 19:43:50|15605.4|15604.4|15603.9|15602.9|15605.6|15604.6|15603.9|15602.9|92
1631216640000|2021-09-09 19:44:00|15603|15602|15605|15604|15605.2|15604.2|15602.5|15601.5|155
1631216650000|2021-09-09 19:44:10|15604.9|15603.9|15601.6|15600.6|15605.2|15604.2|15601.6|15600.6|104
1631216660000|2021-09-09 19:44:20|15601.2|15600.2|15599|15598|15602.2|15601.2|15599|15598|187
1631216670000|2021-09-09 19:44:30|15599.2|15598.2|15600.2|15599.2|15601|15600|15599.1|15598.1|118
1631216680000|2021-09-09 19:44:40|15600.1|15599.1|15599.9|15598.9|15601|15600|15599.9|15598.9|78
1631216690000|2021-09-09 19:44:50|15600|15599|15599.9|15598.9|15600.5|15599.5|15599.2|15598.2|68
1631216700000|2021-09-09 19:45:00|15599.7|15598.7|15598.4|15597.4|15600|15599|15598|15597|140
1631216710000|2021-09-09 19:45:10|15598.5|15597.5|15597.6|15596.6|15598.9|15597.9|15597.4|15596.4|134
1631216720000|2021-09-09 19:45:20|15597.7|15596.7|15599.9|15598.9|15600.1|15599.1|15597.7|15596.7|124
1631216730000|2021-09-09 19:45:30|15599.7|15598.7|15597.4|15596.4|15600.1|15599.1|15597.1|15596.1|88
1631216740000|2021-09-09 19:45:40|15597|15596|15594.7|15593.7|15597|15596|15593.7|15592.7|382
1631216750000|2021-09-09 19:45:50|15594.6|15593.6|15596.1|15595.1|15596.4|15595.4|15594.6|15593.6|135
1631216760000|2021-09-09 19:46:00|15596.2|15595.2|15594.6|15593.6|15596.2|15595.2|15594.4|15593.4|99
1631216770000|2021-09-09 19:46:10|15594.5|15593.5|15595.4|15594.4|15595.4|15594.4|15593.9|15592.9|79
1631216780000|2021-09-09 19:46:20|15595.2|15594.2|15596.4|15595.4|15596.6|15595.6|15593.7|15592.7|123
1631216790000|2021-09-09 19:46:30|15596.5|15595.5|15593.4|15592.4|15596.6|15595.6|15593.2|15592.2|132
1631216800000|2021-09-09 19:46:40|15593.2|15592.2|15592.7|15591.7|15593.9|15592.9|15592.4|15591.4|221
1631216810000|2021-09-09 19:46:50|15592.9|15591.9|15592.9|15591.9|15593.2|15592.2|15592.4|15591.4|90
1631216820000|2021-09-09 19:47:00|15593|15592|15593.6|15592.6|15594.1|15593.1|15592.6|15591.6|101
1631216830000|2021-09-09 19:47:10|15593.5|15592.5|15592.5|15591.5|15593.5|15592.5|15591.5|15590.5|148
1631216840000|2021-09-09 19:47:20|15592.4|15591.4|15591.4|15590.4|15592.5|15591.5|15591.2|15590.2|112
1631216850000|2021-09-09 19:47:30|15591.1|15590.1|15590.9|15589.9|15591.4|15590.4|15590.1|15589.1|139
1631216860000|2021-09-09 19:47:40|15590.6|15589.6|15588.5|15587.5|15590.7|15589.7|15588.5|15587.5|181
1631216870000|2021-09-09 19:47:50|15588.4|15587.4|15587.7|15586.7|15588.5|15587.5|15586.9|15585.9|196
1631216880000|2021-09-09 19:48:00|15587.6|15586.6|15586.9|15585.9|15588.1|15587.1|15586.6|15585.6|174
1631216890000|2021-09-09 19:48:10|15586.6|15585.6|15586.1|15585.1|15587.4|15586.4|15586|15585|139
1631216900000|2021-09-09 19:48:20|15586|15585|15584.4|15583.4|15586.4|15585.4|15584|15583|242
1631216910000|2021-09-09 19:48:30|15584.5|15583.5|15583.6|15582.6|15584.7|15583.7|15583|15582|226
1631216920000|2021-09-09 19:48:40|15583.7|15582.7|15584.4|15583.4|15585.1|15584.1|15583.6|15582.6|172
1631216930000|2021-09-09 19:48:50|15584.2|15583.2|15582.4|15581.4|15584.2|15583.2|15582.4|15581.4|176
1631216940000|2021-09-09 19:49:00|15582.6|15581.6|15581.5|15580.5|15584|15583|15580.4|15579.4|378
1631216950000|2021-09-09 19:49:10|15581.6|15580.6|15580.6|15579.6|15582.2|15581.2|15580.4|15579.4|157
1631216960000|2021-09-09 19:49:20|15580.7|15579.7|15579.6|15578.6|15581.2|15580.2|15579.6|15578.6|110
1631216970000|2021-09-09 19:49:30|15579.5|15578.5|15578.7|15577.7|15580.9|15579.9|15578.7|15577.7|203
1631216980000|2021-09-09 19:49:40|15578.2|15577.2|15579.1|15578.1|15579.4|15578.4|15578.2|15577.2|141
1631216990000|2021-09-09 19:49:50|15579.2|15578.2|15578.1|15577.1|15579.9|15578.9|15577.6|15576.6|165
1631217000000|2021-09-09 19:50:00|15578|15577|15575.9|15574.9|15579.1|15578.1|15575.6|15574.6|544
1631217010000|2021-09-09 19:50:10|15575.7|15574.7|15578.1|15577.1|15579.9|15578.9|15575.6|15574.6|324
1631217020000|2021-09-09 19:50:20|15578.4|15577.4|15576.9|15575.9|15578.6|15577.6|15575.5|15574.5|206
1631217030000|2021-09-09 19:50:30|15576.7|15575.7|15577.1|15576.1|15577.4|15576.4|15576.1|15575.1|143
1631217040000|2021-09-09 19:50:40|15577.7|15576.7|15576|15575|15577.7|15576.7|15575.2|15574.2|248
1631217050000|2021-09-09 19:50:50|15576.1|15575.1|15572.7|15571.7|15576.1|15575.1|15572.1|15571.1|280
1631217060000|2021-09-09 19:51:00|15572.6|15571.6|15571.1|15570.1|15573.1|15572.1|15570.5|15569.5|306
1631217070000|2021-09-09 19:51:10|15571|15570|15568|15567|15571.4|15570.4|15568|15567|252
1631217080000|2021-09-09 19:51:20|15567.7|15566.7|15569|15568|15569.4|15568.4|15567.6|15566.6|228
1631217090000|2021-09-09 19:51:30|15569.1|15568.1|15566|15565|15569.4|15568.4|15565.4|15564.4|245
1631217100000|2021-09-09 19:51:40|15565.9|15564.9|15568.2|15567.2|15568.4|15567.4|15565.6|15564.6|333
1631217110000|2021-09-09 19:51:50|15568.9|15567.9|15569.9|15568.9|15570.5|15569.5|15568.9|15567.9|227
1631217120000|2021-09-09 19:52:00|15570|15569|15570.9|15569.9|15572.4|15571.4|15569.7|15568.7|203
1631217130000|2021-09-09 19:52:10|15570.2|15569.2|15572.2|15571.2|15572.4|15571.4|15569.9|15568.9|150
1631217140000|2021-09-09 19:52:20|15572.1|15571.1|15572.7|15571.7|15572.9|15571.9|15571.5|15570.5|199
1631217150000|2021-09-09 19:52:30|15572.9|15571.9|15571.9|15570.9|15573.9|15572.9|15571.6|15570.6|213
1631217160000|2021-09-09 19:52:40|15571.7|15570.7|15573.6|15572.6|15573.9|15572.9|15571.7|15570.7|123
1631217170000|2021-09-09 19:52:50|15573.9|15572.9|15570.4|15569.4|15574.1|15573.1|15570.4|15569.4|173
1631217180000|2021-09-09 19:53:00|15570|15569|15566.6|15565.6|15570|15569|15565.4|15564.4|360
1631217190000|2021-09-09 19:53:10|15566.9|15565.9|15568.4|15567.4|15568.4|15567.4|15566.1|15565.1|243
1631217200000|2021-09-09 19:53:20|15568.5|15567.5|15569.1|15568.1|15569.4|15568.4|15568.1|15567.1|155
1631217210000|2021-09-09 19:53:30|15568.6|15567.6|15569.9|15568.9|15570.1|15569.1|15568.2|15567.2|83
1631217220000|2021-09-09 19:53:40|15569.7|15568.7|15570.2|15569.2|15571.1|15570.1|15569.1|15568.1|145
1631217230000|2021-09-09 19:53:50|15569.7|15568.7|15571|15570|15571|15570|15568.1|15567.1|204
1631217240000|2021-09-09 19:54:00|15571.1|15570.1|15573.9|15572.9|15574.4|15573.4|15570|15569|311
1631217250000|2021-09-09 19:54:10|15573.6|15572.6|15572.4|15571.4|15573.6|15572.6|15571|15570|109
1631217260000|2021-09-09 19:54:20|15572|15571|15569.9|15568.9|15572.6|15571.6|15569.5|15568.5|183
1631217270000|2021-09-09 19:54:30|15569.2|15568.2|15565.1|15564.1|15569.5|15568.5|15564.6|15563.6|309
1631217280000|2021-09-09 19:54:40|15562.2|15561.2|15563|15562|15563.4|15562.4|15561.6|15560.6|607
1631217290000|2021-09-09 19:54:50|15563.1|15562.1|15562.1|15561.1|15563.6|15562.6|15560.5|15559.5|389
1631217300000|2021-09-09 19:55:00|15562.7|15561.7|15562.2|15561.2|15563.1|15562.1|15560.6|15559.6|540
1631217310000|2021-09-09 19:55:10|15562.1|15561.1|15569.4|15568.4|15569.4|15568.4|15562.1|15561.1|321
1631217320000|2021-09-09 19:55:20|15569.2|15568.2|15569.4|15568.4|15570.7|15569.7|15568.6|15567.6|326
1631217330000|2021-09-09 19:55:30|15570.7|15569.7|15570.9|15569.9|15571.1|15570.1|15569.2|15568.2|270
1631217340000|2021-09-09 19:55:40|15570.6|15569.6|15567.5|15566.5|15571.4|15570.4|15567|15566|217
1631217350000|2021-09-09 19:55:50|15567.7|15566.7|15564|15563|15567.7|15566.7|15563.1|15562.1|226
1631217360000|2021-09-09 19:56:00|15564.1|15563.1|15565.1|15564.1|15565.6|15564.6|15564|15563|141
1631217370000|2021-09-09 19:56:10|15565.4|15564.4|15564.4|15563.4|15565.7|15564.7|15563.9|15562.9|117
1631217380000|2021-09-09 19:56:20|15563.9|15562.9|15566.6|15565.6|15566.6|15565.6|15563.9|15562.9|88
1631217390000|2021-09-09 19:56:30|15566.5|15565.5|15566.5|15565.5|15566.9|15565.9|15565|15564|228
1631217400000|2021-09-09 19:56:40|15566.4|15565.4|15567.6|15566.6|15568.4|15567.4|15566.4|15565.4|183
1631217410000|2021-09-09 19:56:50|15567.5|15566.5|15568.7|15567.7|15569.2|15568.2|15566.9|15565.9|159
1631217420000|2021-09-09 19:57:00|15568.9|15567.9|15567.2|15566.2|15570.6|15569.6|15566.2|15565.2|260
1631217430000|2021-09-09 19:57:10|15566.9|15565.9|15563.9|15562.9|15568.2|15567.2|15563.2|15562.2|309
1631217440000|2021-09-09 19:57:20|15563.6|15562.6|15561.6|15560.6|15563.6|15562.6|15559.6|15558.6|406
1631217450000|2021-09-09 19:57:30|15561.9|15560.9|15562.5|15561.5|15562.6|15561.6|15561.4|15560.4|179
1631217460000|2021-09-09 19:57:40|15562.4|15561.4|15563.1|15562.1|15565.4|15564.4|15562|15561|423
1631217470000|2021-09-09 19:57:50|15563|15562|15561.6|15560.6|15563.1|15562.1|15560.7|15559.7|178
1631217480000|2021-09-09 19:58:00|15561.4|15560.4|15560.1|15559.1|15561.4|15560.4|15560|15559|358
1631217490000|2021-09-09 19:58:10|15559.6|15558.6|15563.1|15562.1|15563.4|15562.4|15559.1|15558.1|384
1631217500000|2021-09-09 19:58:20|15563.2|15562.2|15561.9|15560.9|15563.7|15562.7|15560.9|15559.9|241
1631217510000|2021-09-09 19:58:30|15561.7|15560.7|15563|15562|15563.6|15562.6|15561.5|15560.5|206
1631217520000|2021-09-09 19:58:40|15562.4|15561.4|15562.5|15561.5|15564.4|15563.4|15561.4|15560.4|186
1631217530000|2021-09-09 19:58:50|15562.6|15561.6|15559.4|15558.4|15563.9|15562.9|15558.9|15557.9|363
1631217540000|2021-09-09 19:59:00|15559.7|15558.7|15561.1|15560.1|15561.1|15560.1|15559.6|15558.6|372
1631217550000|2021-09-09 19:59:10|15561.2|15560.2|15560.6|15559.6|15563.5|15562.5|15560.1|15559.1|393
1631217560000|2021-09-09 19:59:20|15560.1|15559.1|15559|15558|15560.4|15559.4|15558.4|15557.4|369
1631217570000|2021-09-09 19:59:30|15558.7|15557.7|15558.2|15557.2|15559.4|15558.4|15557.4|15556.4|631
1631217580000|2021-09-09 19:59:40|15558.5|15557.5|15559.4|15558.4|15560.6|15559.6|15558.1|15557.1|716
1631217590000|2021-09-09 19:59:50|15559.5|15558.5|15564.1|15563.1|15564.2|15563.2|15556.2|15555.2|1596
1631217600000|2021-09-09 20:00:00|15564.6|15562.6|15567.4|15565.4|15568.6|15566.6|15564.6|15562.6|844
1631217610000|2021-09-09 20:00:10|15567.1|15565.1|15564.9|15562.9|15568.2|15566.2|15563.1|15561.1|394
1631217620000|2021-09-09 20:00:20|15563.5|15561.5|15564|15562|15564.9|15562.9|15563|15561|141
1631217630000|2021-09-09 20:00:30|15563.6|15561.6|15564.1|15562.1|15565.2|15563.2|15562.7|15560.7|91
1631217640000|2021-09-09 20:00:40|15564.2|15562.2|15564.4|15562.4|15564.7|15562.7|15563.4|15561.4|95
1631217650000|2021-09-09 20:00:50|15564.2|15562.2|15563.6|15561.6|15564.4|15562.4|15563|15561|56
1631217660000|2021-09-09 20:01:00|15563.9|15561.9|15564.7|15562.7|15565.7|15563.7|15563.7|15561.7|140
1631217670000|2021-09-09 20:01:10|15564.6|15562.6|15563.4|15561.4|15564.7|15562.7|15563.4|15561.4|49
1631217680000|2021-09-09 20:01:20|15563.2|15561.2|15562.1|15560.1|15563.4|15561.4|15561.7|15559.7|153
1631217690000|2021-09-09 20:01:30|15561.9|15559.9|15561.2|15559.2|15562|15560|15561|15559|74
1631217700000|2021-09-09 20:01:40|15561.1|15559.1|15562.1|15560.1|15562.4|15560.4|15560.7|15558.7|70
1631217710000|2021-09-09 20:01:50|15562|15560|15561.9|15559.9|15562.1|15560.1|15561.5|15559.5|48
1631217720000|2021-09-09 20:02:00|15561.7|15559.7|15561.4|15559.4|15562.2|15560.2|15561.2|15559.2|89
1631217730000|2021-09-09 20:02:10|15561.6|15559.6|15563.2|15561.2|15563.5|15561.5|15561.6|15559.6|93
1631217740000|2021-09-09 20:02:20|15563.1|15561.1|15563.5|15561.5|15563.6|15561.6|15563|15561|54
1631217750000|2021-09-09 20:02:30|15563.4|15561.4|15561.5|15559.5|15563.4|15561.4|15561.5|15559.5|39
1631217760000|2021-09-09 20:02:40|15561.6|15559.6|15560.6|15558.6|15561.7|15559.7|15560.2|15558.2|126
1631217770000|2021-09-09 20:02:50|15560.5|15558.5|15560.6|15558.6|15560.6|15558.6|15559.7|15557.7|58
1631217780000|2021-09-09 20:03:00|15560.4|15558.4|15560.6|15558.6|15562.1|15560.1|15559.9|15557.9|98
1631217790000|2021-09-09 20:03:10|15560.5|15558.5|15560.6|15558.6|15560.9|15558.9|15559.6|15557.6|24
1631217800000|2021-09-09 20:03:20|15560.5|15558.5|15558.9|15556.9|15560.5|15558.5|15558.9|15556.9|110
1631217810000|2021-09-09 20:03:30|15559.1|15557.1|15560.1|15558.1|15560.1|15558.1|15558.5|15556.5|46
1631217820000|2021-09-09 20:03:40|15559.7|15557.7|15560.1|15558.1|15560.1|15558.1|15559|15557|30
1631217830000|2021-09-09 20:03:50|15560|15558|15558.5|15556.5|15560.1|15558.1|15558.5|15556.5|40
1631217840000|2021-09-09 20:04:00|15558.6|15556.6|15559.6|15557.6|15559.7|15557.7|15558.2|15556.2|90
1631217850000|2021-09-09 20:04:10|15559.5|15557.5|15559|15557|15559.6|15557.6|15558.9|15556.9|27
1631217860000|2021-09-09 20:04:20|15558.9|15556.9|15557.1|15555.1|15558.9|15556.9|15557.1|15555.1|127
1631217870000|2021-09-09 20:04:30|15556.7|15554.7|15556.9|15554.9|15557.2|15555.2|15556.5|15554.5|83
1631217880000|2021-09-09 20:04:40|15556.7|15554.7|15557.6|15555.6|15558.1|15556.1|15556.5|15554.5|42
1631217890000|2021-09-09 20:04:50|15557.9|15555.9|15555.9|15553.9|15557.9|15555.9|15555.7|15553.7|97
1631217900000|2021-09-09 20:05:00|15555.7|15553.7|15556.1|15554.1|15557.5|15555.5|15555.1|15553.1|65
1631217910000|2021-09-09 20:05:10|15556|15554|15554.1|15552.1|15556|15554|15553.6|15551.6|53
1631217920000|2021-09-09 20:05:20|15553.9|15551.9|15553.6|15551.6|15555.6|15553.6|15552.7|15550.7|247
1631217930000|2021-09-09 20:05:30|15553.4|15551.4|15551.6|15549.6|15553.7|15551.7|15551.6|15549.6|128
1631217940000|2021-09-09 20:05:40|15550.5|15548.5|15549.6|15547.6|15551.4|15549.4|15549.5|15547.5|253
1631217950000|2021-09-09 20:05:50|15549.5|15547.5|15549.1|15547.1|15549.9|15547.9|15547.2|15545.2|219
1631217960000|2021-09-09 20:06:00|15549|15547|15551|15549|15551|15549|15549|15547|105
1631217970000|2021-09-09 20:06:10|15550.9|15548.9|15551.5|15549.5|15551.7|15549.7|15550.4|15548.4|97
1631217980000|2021-09-09 20:06:20|15551.4|15549.4|15551.6|15549.6|15551.6|15549.6|15550.7|15548.7|57
1631217990000|2021-09-09 20:06:30|15551.4|15549.4|15554|15552|15554.2|15552.2|15551.4|15549.4|63
1631218000000|2021-09-09 20:06:40|15554.1|15552.1|15554.9|15552.9|15555.5|15553.5|15553.5|15551.5|88
1631218010000|2021-09-09 20:06:50|15554.1|15552.1|15555.4|15553.4|15555.7|15553.7|15554.1|15552.1|43
1631218020000|2021-09-09 20:07:00|15555.2|15553.2|15555.6|15553.6|15556|15554|15555.1|15553.1|33
1631218030000|2021-09-09 20:07:10|15555.4|15553.4|15556.4|15554.4|15556.6|15554.6|15555.2|15553.2|56
1631218040000|2021-09-09 20:07:20|15556.5|15554.5|15557.1|15555.1|15557.2|15555.2|15556.5|15554.5|79
1631218050000|2021-09-09 20:07:30|15557.2|15555.2|15556|15554|15557.4|15555.4|15556|15554|81
1631218060000|2021-09-09 20:07:40|15556.1|15554.1|15557.2|15555.2|15557.4|15555.4|15555.4|15553.4|25
1631218070000|2021-09-09 20:07:50|15557.1|15555.1|15557.5|15555.5|15557.5|15555.5|15557.1|15555.1|16
1631218080000|2021-09-09 20:08:00|15557.4|15555.4|15555.9|15553.9|15557.4|15555.4|15555.5|15553.5|36
1631218090000|2021-09-09 20:08:10|15555.7|15553.7|15556.6|15554.6|15556.6|15554.6|15555.5|15553.5|15
1631218100000|2021-09-09 20:08:20|15556.9|15554.9|15557.1|15555.1|15557.1|15555.1|15556.2|15554.2|22
1631218110000|2021-09-09 20:08:30|15557.2|15555.2|15557.5|15555.5|15557.6|15555.6|15557|15555|25
1631218120000|2021-09-09 20:08:40|15557.6|15555.6|15557|15555|15557.6|15555.6|15556.9|15554.9|7
1631218130000|2021-09-09 20:08:50|15556.9|15554.9|15557|15555|15557|15555|15556.6|15554.6|10
1631218140000|2021-09-09 20:09:00|15556.9|15554.9|15557.1|15555.1|15557.4|15555.4|15556.6|15554.6|21
1631218150000|2021-09-09 20:09:10|15557.2|15555.2|15558|15556|15558.2|15556.2|15557.1|15555.1|37
1631218160000|2021-09-09 20:09:20|15558.1|15556.1|15558|15556|15558.1|15556.1|15557.5|15555.5|24
1631218170000|2021-09-09 20:09:30|15557.9|15555.9|15557.4|15555.4|15557.9|15555.9|15557.2|15555.2|52
1631218180000|2021-09-09 20:09:40|15557.2|15555.2|15557.1|15555.1|15557.2|15555.2|15556.6|15554.6|29
1631218190000|2021-09-09 20:09:50|15557.2|15555.2|15557.1|15555.1|15557.5|15555.5|15556.9|15554.9|9
1631218200000|2021-09-09 20:10:00|15557.2|15555.2|15559.1|15557.1|15559.6|15557.6|15557.1|15555.1|116
1631218210000|2021-09-09 20:10:10|15559.2|15557.2|15559.6|15557.6|15560.7|15558.7|15559.1|15557.1|89
1631218220000|2021-09-09 20:10:20|15559.7|15557.7|15560|15558|15560|15558|15559|15557|48
1631218230000|2021-09-09 20:10:30|15559.9|15557.9|15560.2|15558.2|15560.7|15558.7|15559.9|15557.9|52
1631218240000|2021-09-09 20:10:40|15560.1|15558.1|15560.1|15558.1|15560.2|15558.2|15559.7|15557.7|37
1631218250000|2021-09-09 20:10:50|15560.2|15558.2|15560.1|15558.1|15560.5|15558.5|15559.9|15557.9|14
1631218260000|2021-09-09 20:11:00|15560|15558|15559.6|15557.6|15560|15558|15559.6|15557.6|29
1631218270000|2021-09-09 20:11:10|15559.7|15557.7|15560.6|15558.6|15560.6|15558.6|15559.6|15557.6|32
1631218280000|2021-09-09 20:11:20|15560.4|15558.4|15560.4|15558.4|15560.7|15558.7|15560.2|15558.2|11
1631218290000|2021-09-09 20:11:30|15560.5|15558.5|15560.6|15558.6|15560.7|15558.7|15560.5|15558.5|6
1631218300000|2021-09-09 20:11:40|15560.7|15558.7|15561.1|15559.1|15561.9|15559.9|15560.7|15558.7|52
1631218310000|2021-09-09 20:11:50|15561.2|15559.2|15561.6|15559.6|15561.9|15559.9|15561.2|15559.2|27
1631218320000|2021-09-09 20:12:00|15561.5|15559.5|15561.9|15559.9|15562.1|15560.1|15560.9|15558.9|36
1631218330000|2021-09-09 20:12:10|15561.6|15559.6|15560.6|15558.6|15561.6|15559.6|15560.6|15558.6|23
1631218340000|2021-09-09 20:12:20|15560.1|15558.1|15560.6|15558.6|15561.5|15559.5|15559.5|15557.5|92
1631218350000|2021-09-09 20:12:30|15560.5|15558.5|15560.5|15558.5|15560.6|15558.6|15560|15558|21
1631218360000|2021-09-09 20:12:40|15560.6|15558.6|15560.5|15558.5|15560.6|15558.6|15560.4|15558.4|7
1631218370000|2021-09-09 20:12:50|15560.6|15558.6|15561.1|15559.1|15561.1|15559.1|15560.5|15558.5|16
1631218380000|2021-09-09 20:13:00|15560.9|15558.9|15560.9|15558.9|15561.1|15559.1|15560|15558|16
1631218390000|2021-09-09 20:13:10|15560.7|15558.7|15560.9|15558.9|15561.4|15559.4|15560.6|15558.6|7
1631218400000|2021-09-09 20:13:20|15560.7|15558.7|15560.5|15558.5|15560.9|15558.9|15560.4|15558.4|13
1631218410000|2021-09-09 20:13:30|15560.4|15558.4|15560.1|15558.1|15560.4|15558.4|15560|15558|11
1631218420000|2021-09-09 20:13:40|15560|15558|15559.9|15557.9|15560.2|15558.2|15559.9|15557.9|9
1631218430000|2021-09-09 20:13:50|15559.7|15557.7|15559.6|15557.6|15560.1|15558.1|15559.6|15557.6|20
1631218440000|2021-09-09 20:14:00|15559.7|15557.7|15561.4|15559.4|15561.4|15559.4|15559.7|15557.7|37
1631218450000|2021-09-09 20:14:10|15562.2|15560.2|15561.2|15559.2|15562.2|15560.2|15561.1|15559.1|55
1631218460000|2021-09-09 20:14:20|15561.1|15559.1|15561|15559|15561.1|15559.1|15560.7|15558.7|20
1631218470000|2021-09-09 20:14:30|15561.1|15559.1|15561.6|15559.6|15562.1|15560.1|15561|15559|60
1631218480000|2021-09-09 20:14:40|15561.7|15559.7|15561.6|15559.6|15562|15560|15561.4|15559.4|71
1631218490000|2021-09-09 20:14:50|15561.5|15559.5|15561.6|15559.6|15562.4|15560.4|15561.4|15559.4|85
1631218500000|2021-09-09 20:15:00|15561.5|15559.5|15561.5|15559.5|15562|15560|15561.1|15559.1|23
1631218510000|2021-09-09 20:15:10|15561.2|15559.2|15561.9|15559.9|15561.9|15559.9|15561.1|15559.1|17
1631218520000|2021-09-09 20:15:20|15561.7|15559.7|15561.5|15559.5|15561.9|15559.9|15561.5|15559.5|7
1631218530000|2021-09-09 20:15:30|15561.4|15559.4|15560.2|15558.2|15561.4|15559.4|15560.1|15558.1|21
1631218540000|2021-09-09 20:15:40|15560.4|15558.4|15559.5|15557.5|15560.4|15558.4|15559.5|15557.5|14
1631218550000|2021-09-09 20:15:50|15559.6|15557.6|15560.5|15558.5|15560.6|15558.6|15559.6|15557.6|10
1631218560000|2021-09-09 20:16:00|15560.2|15558.2|15560.1|15558.1|15560.4|15558.4|15560.1|15558.1|7
1631218570000|2021-09-09 20:16:10|15560|15558|15558.5|15556.5|15560|15558|15558.2|15556.2|28
1631218580000|2021-09-09 20:16:20|15558.4|15556.4|15558.5|15556.5|15558.5|15556.5|15558.4|15556.4|4
1631218590000|2021-09-09 20:16:30|15558.7|15556.7|15558.1|15556.1|15558.7|15556.7|15557.9|15555.9|15
1631218600000|2021-09-09 20:16:40|15558.4|15556.4|15558.4|15556.4|15558.4|15556.4|15558.1|15556.1|8
1631218610000|2021-09-09 20:16:50|15558.5|15556.5|15558.1|15556.1|15558.5|15556.5|15558.1|15556.1|27
1631218620000|2021-09-09 20:17:00|15557.9|15555.9|15557.9|15555.9|15557.9|15555.9|15557.9|15555.9|8
1631218630000|2021-09-09 20:17:10|15558|15556|15557.7|15555.7|15558.2|15556.2|15557.7|15555.7|6
1631218640000|2021-09-09 20:17:20|15557.9|15555.9|15559.2|15557.2|15559.5|15557.5|15557.7|15555.7|33
1631218650000|2021-09-09 20:17:30|15559.4|15557.4|15559.4|15557.4|15559.5|15557.5|15559.2|15557.2|3
1631218660000|2021-09-09 20:17:40|15559.2|15557.2|15559.2|15557.2|15559.2|15557.2|15559.1|15557.1|0
1631218670000|2021-09-09 20:17:50|15559|15557|15559.4|15557.4|15559.5|15557.5|15559|15557|13
1631218680000|2021-09-09 20:18:00|15559.6|15557.6|15560.1|15558.1|15560.4|15558.4|15559.4|15557.4|14
1631218690000|2021-09-09 20:18:10|15560.2|15558.2|15560.4|15558.4|15560.4|15558.4|15560.2|15558.2|0
1631218700000|2021-09-09 20:18:20|15560.2|15558.2|15560.6|15558.6|15560.6|15558.6|15560.2|15558.2|3
1631218710000|2021-09-09 20:18:30|15560.5|15558.5|15560.4|15558.4|15560.5|15558.5|15560.2|15558.2|7
1631218720000|2021-09-09 20:18:40|15560.6|15558.6|15559.9|15557.9|15560.6|15558.6|15559.9|15557.9|10
1631218730000|2021-09-09 20:18:50|15559.6|15557.6|15558.9|15556.9|15559.6|15557.6|15558.9|15556.9|5
1631218740000|2021-09-09 20:19:00|15559.1|15557.1|15559.2|15557.2|15559.4|15557.4|15558.6|15556.6|14
1631218750000|2021-09-09 20:19:10|15559.4|15557.4|15560.2|15558.2|15560.5|15558.5|15559.4|15557.4|30
1631218760000|2021-09-09 20:19:20|15560.4|15558.4|15559.9|15557.9|15560.4|15558.4|15559.9|15557.9|1
1631218770000|2021-09-09 20:19:30|15559.7|15557.7|15559.9|15557.9|15560|15558|15559.7|15557.7|2
1631218780000|2021-09-09 20:19:40|||||||||1
1631218790000|2021-09-09 20:19:50|15560|15558|15560.6|15558.6|15560.6|15558.6|15559.9|15557.9|13
1631218800000|2021-09-09 20:20:00|15561.6|15559.6|15560.4|15558.4|15561.6|15559.6|15560.1|15558.1|37
1631218810000|2021-09-09 20:20:10|15560|15558|15560.1|15558.1|15560.1|15558.1|15559.7|15557.7|4
1631218820000|2021-09-09 20:20:20|15559.9|15557.9|15559.6|15557.6|15559.9|15557.9|15559.6|15557.6|6
1631218830000|2021-09-09 20:20:30|15559|15557|15558.6|15556.6|15559|15557|15558.6|15556.6|9
1631218840000|2021-09-09 20:20:40|15558.5|15556.5|15558.6|15556.6|15558.6|15556.6|15558.4|15556.4|22
1631218850000|2021-09-09 20:20:50|15558.7|15556.7|15558.5|15556.5|15558.7|15556.7|15558.1|15556.1|13
1631218860000|2021-09-09 20:21:00|15558.6|15556.6|15558.1|15556.1|15559.2|15557.2|15558|15556|18
1631218870000|2021-09-09 20:21:10|15557.4|15555.4|15557.5|15555.5|15557.5|15555.5|15556.9|15554.9|36
1631218880000|2021-09-09 20:21:20|15557.4|15555.4|15558.1|15556.1|15558.2|15556.2|15557.2|15555.2|6
1631218890000|2021-09-09 20:21:30|15557.6|15555.6|15558.2|15556.2|15558.2|15556.2|15557.6|15555.6|7
1631218900000|2021-09-09 20:21:40|15558.4|15556.4|15558.2|15556.2|15558.4|15556.4|15558.2|15556.2|1
1631218910000|2021-09-09 20:21:50|15558.4|15556.4|15557.2|15555.2|15558.4|15556.4|15557.1|15555.1|8
1631218920000|2021-09-09 20:22:00|15557.1|15555.1|15557.1|15555.1|15557.1|15555.1|15557.1|15555.1|0
1631218930000|2021-09-09 20:22:10|15557.2|15555.2|15557.2|15555.2|15557.2|15555.2|15556.7|15554.7|8
1631218940000|2021-09-09 20:22:20|15557.6|15555.6|15556.9|15554.9|15557.6|15555.6|15556.9|15554.9|5
1631218950000|2021-09-09 20:22:30|15556.6|15554.6|15557.1|15555.1|15557.1|15555.1|15556.5|15554.5|11
1631218960000|2021-09-09 20:22:40|15557|15555|15557.1|15555.1|15557.1|15555.1|15556.7|15554.7|5
1631218970000|2021-09-09 20:22:50|15556.9|15554.9|15556.9|15554.9|15556.9|15554.9|15556.9|15554.9|1
1631218980000|2021-09-09 20:23:00|15557|15555|15556.5|15554.5|15557|15555|15556.5|15554.5|16
1631218990000|2021-09-09 20:23:10|15556.2|15554.2|15556.9|15554.9|15557.4|15555.4|15556.2|15554.2|36
1631219000000|2021-09-09 20:23:20|15557|15555|15557.9|15555.9|15558.1|15556.1|15557|15555|15
1631219010000|2021-09-09 20:23:30|15557.7|15555.7|15557|15555|15557.7|15555.7|15557|15555|8
1631219020000|2021-09-09 20:23:40|15556.9|15554.9|15556.9|15554.9|15556.9|15554.9|15556.7|15554.7|1
1631219030000|2021-09-09 20:23:50|15557|15555|15557.2|15555.2|15557.4|15555.4|15557|15555|7
1631219040000|2021-09-09 20:24:00|15557.1|15555.1|15557.4|15555.4|15557.5|15555.5|15557|15555|9
1631219050000|2021-09-09 20:24:10|15557.5|15555.5|15557.9|15555.9|15557.9|15555.9|15557.5|15555.5|4
1631219060000|2021-09-09 20:24:20|15558.1|15556.1|15558.1|15556.1|15558.1|15556.1|15557.7|15555.7|8
1631219070000|2021-09-09 20:24:30|15558.2|15556.2|15558.6|15556.6|15558.6|15556.6|15558.2|15556.2|8
1631219080000|2021-09-09 20:24:40|15558.4|15556.4|15557.9|15555.9|15558.4|15556.4|15557.9|15555.9|18
1631219090000|2021-09-09 20:24:50|15557.5|15555.5|15557.1|15555.1|15557.7|15555.7|15557.1|15555.1|3
1631219100000|2021-09-09 20:25:00|15557.2|15555.2|15557.2|15555.2|15557.2|15555.2|15557.1|15555.1|7
1631219110000|2021-09-09 20:25:10|15557.5|15555.5|15558.9|15556.9|15558.9|15556.9|15557.5|15555.5|6
1631219120000|2021-09-09 20:25:20|15559.4|15557.4|15558.9|15556.9|15559.4|15557.4|15558.9|15556.9|15
1631219130000|2021-09-09 20:25:30|15558.7|15556.7|15558.9|15556.9|15558.9|15556.9|15558.6|15556.6|5
1631219140000|2021-09-09 20:25:40|15559|15557|15559.6|15557.6|15559.9|15557.9|15559|15557|16
1631219150000|2021-09-09 20:25:50|15559.7|15557.7|15559.4|15557.4|15559.7|15557.7|15559.4|15557.4|11
1631219160000|2021-09-09 20:26:00|15559.5|15557.5|15559.4|15557.4|15559.5|15557.5|15559.4|15557.4|3
1631219170000|2021-09-09 20:26:10|15559.9|15557.9|15560.2|15558.2|15560.2|15558.2|15559.9|15557.9|4
1631219180000|2021-09-09 20:26:20|15560.1|15558.1|15559|15557|15560.1|15558.1|15559|15557|15
1631219190000|2021-09-09 20:26:30|15559.1|15557.1|15558.9|15556.9|15559.2|15557.2|15558.9|15556.9|5
1631219200000|2021-09-09 20:26:40|15558.7|15556.7|15559.7|15557.7|15559.7|15557.7|15558.6|15556.6|21
1631219210000|2021-09-09 20:26:50|15559.9|15557.9|15560.4|15558.4|15560.5|15558.5|15559.7|15557.7|21
1631219220000|2021-09-09 20:27:00|15560.2|15558.2|15559.4|15557.4|15560.2|15558.2|15559.4|15557.4|14
1631219230000|2021-09-09 20:27:10|15559.2|15557.2|15559|15557|15559.2|15557.2|15558.5|15556.5|9
1631219240000|2021-09-09 20:27:20|15558.9|15556.9|15558.6|15556.6|15559.6|15557.6|15558.6|15556.6|9
1631219250000|2021-09-09 20:27:30|15558.5|15556.5|15559|15557|15559|15557|15558.5|15556.5|11
1631219260000|2021-09-09 20:27:40|15559.1|15557.1|15559.1|15557.1|15559.1|15557.1|15559.1|15557.1|1
1631219270000|2021-09-09 20:27:50|15559.4|15557.4|15559.1|15557.1|15559.4|15557.4|15559.1|15557.1|6
1631219280000|2021-09-09 20:28:00|15559.4|15557.4|15559.2|15557.2|15559.4|15557.4|15559.1|15557.1|15
1631219290000|2021-09-09 20:28:10|15559.4|15557.4|15558.7|15556.7|15559.4|15557.4|15558.7|15556.7|13
1631219300000|2021-09-09 20:28:20|15558.5|15556.5|15558.6|15556.6|15558.7|15556.7|15558.5|15556.5|33
1631219310000|2021-09-09 20:28:30|15558.5|15556.5|15558.9|15556.9|15559.2|15557.2|15558.5|15556.5|5
1631219320000|2021-09-09 20:28:40|15559.1|15557.1|15559.2|15557.2|15559.2|15557.2|15558.9|15556.9|4
1631219330000|2021-09-09 20:28:50|15559.4|15557.4|15559.2|15557.2|15559.4|15557.4|15559.2|15557.2|5
1631219340000|2021-09-09 20:29:00|15559.4|15557.4|15559.4|15557.4|15559.4|15557.4|15559.1|15557.1|3
1631219350000|2021-09-09 20:29:10|15559.5|15557.5|15559.6|15557.6|15559.6|15557.6|15559.5|15557.5|2
1631219360000|2021-09-09 20:29:20|15560|15558|15559.9|15557.9|15560.1|15558.1|15559.9|15557.9|13
1631219370000|2021-09-09 20:29:30|15560|15558|15560.4|15558.4|15560.4|15558.4|15559.9|15557.9|8
1631219380000|2021-09-09 20:29:40|||||||||1
1631219390000|2021-09-09 20:29:50|15560.1|15558.1|15560|15558|15560.9|15558.9|15559.6|15557.6|34
1631219400000|2021-09-09 20:30:00|15560.1|15558.1|15560.5|15558.5|15560.5|15558.5|15560|15558|3
1631219410000|2021-09-09 20:30:10|15560.6|15558.6|15560.9|15558.9|15561|15559|15560.6|15558.6|4
1631219420000|2021-09-09 20:30:20|15560.7|15558.7|15561.1|15559.1|15561.2|15559.2|15560.7|15558.7|6
1631219430000|2021-09-09 20:30:30|15561|15559|15560.7|15558.7|15561|15559|15560.4|15558.4|7
1631219440000|2021-09-09 20:30:40|15560.5|15558.5|15560.5|15558.5|15560.5|15558.5|15560.5|15558.5|1
1631219450000|2021-09-09 20:30:50|15560.6|15558.6|15560.6|15558.6|15560.6|15558.6|15560.5|15558.5|1
1631219460000|2021-09-09 20:31:00|15560.7|15558.7|15560.5|15558.5|15560.9|15558.9|15560.5|15558.5|5
1631219470000|2021-09-09 20:31:10|15560.4|15558.4|15560.6|15558.6|15560.6|15558.6|15560.2|15558.2|6
1631219480000|2021-09-09 20:31:20|15560.7|15558.7|15559.9|15557.9|15560.9|15558.9|15559.6|15557.6|6
1631219490000|2021-09-09 20:31:30|15560.2|15558.2|15560.4|15558.4|15560.4|15558.4|15560.2|15558.2|1
1631219500000|2021-09-09 20:31:40|15560.2|15558.2|15560.1|15558.1|15560.2|15558.2|15560.1|15558.1|3
1631219510000|2021-09-09 20:31:50|15560|15558|15560|15558|15560.2|15558.2|15559.9|15557.9|9
1631219520000|2021-09-09 20:32:00|15559.7|15557.7|15558.9|15556.9|15560.2|15558.2|15558.9|15556.9|16
1631219530000|2021-09-09 20:32:10|15558.5|15556.5|15558.5|15556.5|15558.5|15556.5|15558.5|15556.5|34
1631219540000|2021-09-09 20:32:20|15558.2|15556.2|15557.2|15555.2|15558.2|15556.2|15557.2|15555.2|13
1631219550000|2021-09-09 20:32:30|15557.1|15555.1|15557.1|15555.1|15557.1|15555.1|15557.1|15555.1|3
1631219560000|2021-09-09 20:32:40|15557|15555|15556.9|15554.9|15557|15555|15556.9|15554.9|7
1631219570000|2021-09-09 20:32:50|15557|15555|15557|15555|15557|15555|15557|15555|1
1631219580000|2021-09-09 20:33:00|15557.2|15555.2|15557.1|15555.1|15557.5|15555.5|15557.1|15555.1|8
1631219590000|2021-09-09 20:33:10|15556.7|15554.7|15556.1|15554.1|15556.7|15554.7|15556.1|15554.1|21
1631219600000|2021-09-09 20:33:20|15556.4|15554.4|15556.1|15554.1|15556.4|15554.4|15556|15554|32
1631219610000|2021-09-09 20:33:30|15556.2|15554.2|15557.1|15555.1|15557.1|15555.1|15556.1|15554.1|12
1631219620000|2021-09-09 20:33:40|15557|15555|15556.4|15554.4|15557.2|15555.2|15556.1|15554.1|15
1631219630000|2021-09-09 20:33:50|15556.2|15554.2|15555.9|15553.9|15556.2|15554.2|15555.7|15553.7|26
1631219640000|2021-09-09 20:34:00|15556|15554|15556.1|15554.1|15556.1|15554.1|15556|15554|4
1631219650000|2021-09-09 20:34:10|15556.2|15554.2|15557.2|15555.2|15557.2|15555.2|15555.7|15553.7|16
1631219660000|2021-09-09 20:34:20|15557.1|15555.1|15558.1|15556.1|15558.1|15556.1|15557.1|15555.1|11
1631219670000|2021-09-09 20:34:30|15558.4|15556.4|15558.5|15556.5|15558.5|15556.5|15558.4|15556.4|6
1631219680000|2021-09-09 20:34:40|15558.4|15556.4|15558.6|15556.6|15558.6|15556.6|15558.4|15556.4|1
1631219690000|2021-09-09 20:34:50|||||||||1
1631219700000|2021-09-09 20:35:00|15558.5|15556.5|15558.9|15556.9|15559.1|15557.1|15558.5|15556.5|32
1631219710000|2021-09-09 20:35:10|15558.7|15556.7|15558.7|15556.7|15559|15557|15558.7|15556.7|3
1631219720000|2021-09-09 20:35:20|15558.6|15556.6|15558.6|15556.6|15558.6|15556.6|15558.6|15556.6|4
1631219730000|2021-09-09 20:35:30|15558.7|15556.7|15558.9|15556.9|15559|15557|15558.7|15556.7|5
1631219740000|2021-09-09 20:35:40|15558.7|15556.7|15558.9|15556.9|15559|15557|15558.7|15556.7|1
1631219750000|2021-09-09 20:35:50|15558.7|15556.7|15558.5|15556.5|15558.9|15556.9|15558.4|15556.4|6
1631219760000|2021-09-09 20:36:00|15558.6|15556.6|15558.6|15556.6|15558.9|15556.9|15558.5|15556.5|5
1631219770000|2021-09-09 20:36:10|15558.7|15556.7|15558.7|15556.7|15558.9|15556.9|15558.6|15556.6|3
1631219780000|2021-09-09 20:36:20|15559|15557|15559|15557|15559.1|15557.1|15559|15557|5
1631219790000|2021-09-09 20:36:30|15559.1|15557.1|15559.6|15557.6|15559.6|15557.6|15559.1|15557.1|15
1631219800000|2021-09-09 20:36:40|15559.5|15557.5|15559.4|15557.4|15559.7|15557.7|15558.7|15556.7|46
1631219810000|2021-09-09 20:36:50|15559.2|15557.2|15559.1|15557.1|15559.4|15557.4|15559.1|15557.1|1
1631219820000|2021-09-09 20:37:00|15559|15557|15559|15557|15559|15557|15559|15557|1
1631219830000|2021-09-09 20:37:10|15558.5|15556.5|15558.5|15556.5|15558.5|15556.5|15558.4|15556.4|13
1631219840000|2021-09-09 20:37:20|15558.6|15556.6|15558.4|15556.4|15559.2|15557.2|15558.2|15556.2|13
1631219850000|2021-09-09 20:37:30|15558.2|15556.2|15558.4|15556.4|15558.4|15556.4|15558.2|15556.2|5
1631219860000|2021-09-09 20:37:40|15558.7|15556.7|15558.4|15556.4|15558.7|15556.7|15558.4|15556.4|16
1631219870000|2021-09-09 20:37:50|15558.2|15556.2|15557.2|15555.2|15558.4|15556.4|15557.2|15555.2|10
1631219880000|2021-09-09 20:38:00|15557.4|15555.4|15557.5|15555.5|15558|15556|15557.4|15555.4|33
1631219890000|2021-09-09 20:38:10|15557.7|15555.7|15557.7|15555.7|15557.7|15555.7|15557.6|15555.6|1
1631219900000|2021-09-09 20:38:20|15557.9|15555.9|15556.7|15554.7|15557.9|15555.9|15556.7|15554.7|19
1631219910000|2021-09-09 20:38:30|15556.9|15554.9|15556.9|15554.9|15557.1|15555.1|15556.9|15554.9|20
1631219920000|2021-09-09 20:38:40|15557|15555|15556.7|15554.7|15557|15555|15556.7|15554.7|1
1631219930000|2021-09-09 20:38:50|15556.9|15554.9|15556.2|15554.2|15556.9|15554.9|15556.2|15554.2|16
1631219940000|2021-09-09 20:39:00|15556.4|15554.4|15556.4|15554.4|15556.5|15554.5|15556.4|15554.4|4
1631219950000|2021-09-09 20:39:10|15556.5|15554.5|15556.7|15554.7|15556.7|15554.7|15556.4|15554.4|3
1631219960000|2021-09-09 20:39:20|15556.6|15554.6|15556.5|15554.5|15556.9|15554.9|15556.5|15554.5|2
1631219970000|2021-09-09 20:39:30|15556.2|15554.2|15556.9|15554.9|15556.9|15554.9|15556.2|15554.2|16
1631219980000|2021-09-09 20:39:40|15556.4|15554.4|15556.5|15554.5|15556.5|15554.5|15556.2|15554.2|5
1631219990000|2021-09-09 20:39:50|15556.6|15554.6|15556.9|15554.9|15556.9|15554.9|15556.6|15554.6|12
1631220000000|2021-09-09 20:40:00|15556.7|15554.7|15557|15555|15557.1|15555.1|15556.7|15554.7|8
1631220010000|2021-09-09 20:40:10|15556.9|15554.9|15556.2|15554.2|15556.9|15554.9|15556.2|15554.2|3
1631220020000|2021-09-09 20:40:20|15556.4|15554.4|15556.4|15554.4|15556.4|15554.4|15556.4|15554.4|4
1631220030000|2021-09-09 20:40:30|15556.1|15554.1|15556.2|15554.2|15556.2|15554.2|15556.1|15554.1|24
1631220040000|2021-09-09 20:40:40|||||||||1
1631220050000|2021-09-09 20:40:50|15556.1|15554.1|15555.7|15553.7|15556.1|15554.1|15555|15553|60
1631220060000|2021-09-09 20:41:00|15555.6|15553.6|15555.1|15553.1|15555.6|15553.6|15555.1|15553.1|5
1631220070000|2021-09-09 20:41:10|15555.2|15553.2|15554.7|15552.7|15555.5|15553.5|15554.7|15552.7|6
1631220080000|2021-09-09 20:41:20|15554.9|15552.9|15555|15553|15555.1|15553.1|15554.9|15552.9|5
1631220090000|2021-09-09 20:41:30|15554.6|15552.6|15554.6|15552.6|15555|15553|15554.2|15552.2|14
1631220100000|2021-09-09 20:41:40|15554.5|15552.5|15555|15553|15555|15553|15554.5|15552.5|12
1631220110000|2021-09-09 20:41:50|15555.1|15553.1|15555|15553|15555.1|15553.1|15555|15553|1
1631220120000|2021-09-09 20:42:00|15555.1|15553.1|15554.6|15552.6|15555.1|15553.1|15554.6|15552.6|3
1631220130000|2021-09-09 20:42:10|15554.5|15552.5|15554.5|15552.5|15554.7|15552.7|15554.4|15552.4|36
1631220140000|2021-09-09 20:42:20|15554.7|15552.7|15554.2|15552.2|15554.7|15552.7|15554.2|15552.2|16
1631220150000|2021-09-09 20:42:30|15554.5|15552.5|15554.2|15552.2|15554.5|15552.5|15554.2|15552.2|1
1631220160000|2021-09-09 20:42:40|15554.1|15552.1|15554.1|15552.1|15554.1|15552.1|15554|15552|7
1631220170000|2021-09-09 20:42:50|15554|15552|15553.6|15551.6|15554.1|15552.1|15553.5|15551.5|8
1631220180000|2021-09-09 20:43:00|15553.2|15551.2|15553.6|15551.6|15553.6|15551.6|15553.2|15551.2|41
1631220190000|2021-09-09 20:43:10|15553.5|15551.5|15553.5|15551.5|15553.6|15551.6|15553.2|15551.2|15
1631220200000|2021-09-09 20:43:20|15553.6|15551.6|15553.9|15551.9|15554.5|15552.5|15553.6|15551.6|12
1631220210000|2021-09-09 20:43:30|15553.7|15551.7|15557.1|15555.1|15557.1|15555.1|15553.6|15551.6|166
1631220220000|2021-09-09 20:43:40|15557.2|15555.2|15556.5|15554.5|15557.5|15555.5|15556.5|15554.5|12
1631220230000|2021-09-09 20:43:50|15556.6|15554.6|15557.4|15555.4|15557.4|15555.4|15556.6|15554.6|17
1631220240000|2021-09-09 20:44:00|15557.5|15555.5|15557.2|15555.2|15558|15556|15557.1|15555.1|8
1631220250000|2021-09-09 20:44:10|15557.5|15555.5|15557.1|15555.1|15557.5|15555.5|15556.7|15554.7|10
1631220260000|2021-09-09 20:44:20|15557|15555|15557|15555|15557|15555|15556.6|15554.6|3
1631220270000|2021-09-09 20:44:30|15557.2|15555.2|15557.5|15555.5|15557.5|15555.5|15557.1|15555.1|8
1631220280000|2021-09-09 20:44:40|15557.4|15555.4|15557.9|15555.9|15557.9|15555.9|15557.4|15555.4|4
1631220290000|2021-09-09 20:44:50|15557.7|15555.7|15557.5|15555.5|15557.7|15555.7|15557.5|15555.5|8
1631220300000|2021-09-09 20:45:00|15557.4|15555.4|15558.2|15556.2|15558.5|15556.5|15556.9|15554.9|50
1631220310000|2021-09-09 20:45:10|15558.1|15556.1|15558.4|15556.4|15558.4|15556.4|15558.1|15556.1|8
1631220320000|2021-09-09 20:45:20|15558.5|15556.5|15560.1|15558.1|15560.2|15558.2|15558.5|15556.5|27
1631220330000|2021-09-09 20:45:30|15560.2|15558.2|15559.9|15557.9|15560.2|15558.2|15559.9|15557.9|6
1631220340000|2021-09-09 20:45:40|15560|15558|15560|15558|15560|15558|15559.9|15557.9|5
1631220350000|2021-09-09 20:45:50|15560.1|15558.1|15560|15558|15560.2|15558.2|15560|15558|4
1631220360000|2021-09-09 20:46:00|15559.7|15557.7|15559.9|15557.9|15559.9|15557.9|15559|15557|12
1631220370000|2021-09-09 20:46:10|15559.7|15557.7|15558.2|15556.2|15559.7|15557.7|15558|15556|19
1631220380000|2021-09-09 20:46:20|15558.4|15556.4|15558.6|15556.6|15558.6|15556.6|15558.4|15556.4|1
1631220390000|2021-09-09 20:46:30|15558.7|15556.7|15558.6|15556.6|15558.7|15556.7|15558.6|15556.6|0
1631220400000|2021-09-09 20:46:40|||||||||1
1631220410000|2021-09-09 20:46:50|15558.5|15556.5|15558.6|15556.6|15558.6|15556.6|15558.5|15556.5|1
1631220420000|2021-09-09 20:47:00|15558.5|15556.5|15559.6|15557.6|15559.6|15557.6|15558.4|15556.4|28
1631220430000|2021-09-09 20:47:10|15559.7|15557.7|15559.6|15557.6|15559.7|15557.7|15559.6|15557.6|3
1631220440000|2021-09-09 20:47:20|15559.2|15557.2|15559.4|15557.4|15559.4|15557.4|15559.2|15557.2|3
1631220450000|2021-09-09 20:47:30|15559.5|15557.5|15560|15558|15560.1|15558.1|15559.5|15557.5|5
1631220460000|2021-09-09 20:47:40|15560.1|15558.1|15560.2|15558.2|15560.2|15558.2|15559.9|15557.9|22
1631220470000|2021-09-09 20:47:50|15560.1|15558.1|15560.1|15558.1|15560.1|15558.1|15560|15558|0
1631220480000|2021-09-09 20:48:00|15559.9|15557.9|15559.5|15557.5|15560.1|15558.1|15558.9|15556.9|13
1631220490000|2021-09-09 20:48:10|15559.6|15557.6|15559.6|15557.6|15559.6|15557.6|15559.6|15557.6|0
1631220500000|2021-09-09 20:48:20|15559.5|15557.5|15560|15558|15560|15558|15559.5|15557.5|6
1631220510000|2021-09-09 20:48:30|15559.9|15557.9|15559.9|15557.9|15559.9|15557.9|15559.9|15557.9|2
1631220530000|2021-09-09 20:48:50|15559.7|15557.7|15559.7|15557.7|15559.7|15557.7|15559.7|15557.7|3
1631220540000|2021-09-09 20:49:00|15559.9|15557.9|15560.1|15558.1|15560.4|15558.4|15559.9|15557.9|23
1631220550000|2021-09-09 20:49:10|15560|15558|15560.9|15558.9|15561|15559|15559.9|15557.9|11
1631220560000|2021-09-09 20:49:20|15561.2|15559.2|15561.2|15559.2|15561.2|15559.2|15561.2|15559.2|6
1631220570000|2021-09-09 20:49:30|15561.4|15559.4|15561.6|15559.6|15562|15560|15560.6|15558.6|20
1631220580000|2021-09-09 20:49:40|15561|15559|15562.4|15560.4|15562.4|15560.4|15561|15559|15
1631220590000|2021-09-09 20:49:50|15562.5|15560.5|15563|15561|15563|15561|15562.5|15560.5|22
1631220600000|2021-09-09 20:50:00|15563.1|15561.1|15563.7|15561.7|15563.7|15561.7|15562.9|15560.9|32
1631220610000|2021-09-09 20:50:10|15563.6|15561.6|15562.7|15560.7|15563.7|15561.7|15562.7|15560.7|8
1631220620000|2021-09-09 20:50:20|15563.2|15561.2|15561.7|15559.7|15563.2|15561.2|15561.5|15559.5|37
1631220630000|2021-09-09 20:50:30|15561.6|15559.6|15561.4|15559.4|15561.7|15559.7|15561.4|15559.4|7
1631220640000|2021-09-09 20:50:40|15561|15559|15560.7|15558.7|15561|15559|15560.7|15558.7|8
1631220650000|2021-09-09 20:50:50|15560.9|15558.9|15561|15559|15561|15559|15560.9|15558.9|0
1631220660000|2021-09-09 20:51:00|15561.5|15559.5|15561.1|15559.1|15561.5|15559.5|15561|15559|2
1631220670000|2021-09-09 20:51:10|15561.2|15559.2|15561.5|15559.5|15561.5|15559.5|15561.2|15559.2|2
1631220690000|2021-09-09 20:51:30|15561.4|15559.4|15561.4|15559.4|15561.7|15559.7|15561.4|15559.4|4
1631220700000|2021-09-09 20:51:40|15561.5|15559.5|15562|15560|15562|15560|15561.5|15559.5|6
1631220720000|2021-09-09 20:52:00|15561.6|15559.6|15561.5|15559.5|15561.6|15559.6|15561.5|15559.5|13
1631220730000|2021-09-09 20:52:10|15561.6|15559.6|15561.6|15559.6|15561.6|15559.6|15561.6|15559.6|1
1631220740000|2021-09-09 20:52:20|15561.7|15559.7|15561.9|15559.9|15562.1|15560.1|15561.5|15559.5|8
1631220750000|2021-09-09 20:52:30|15562|15560|15562.1|15560.1|15562.1|15560.1|15562|15560|3
1631220760000|2021-09-09 20:52:40|15562|15560|15562.1|15560.1|15562.1|15560.1|15562|15560|3
1631220770000|2021-09-09 20:52:50|15562.4|15560.4|15562.2|15560.2|15562.6|15560.6|15562.2|15560.2|6
1631220780000|2021-09-09 20:53:00|15562.4|15560.4|15561.7|15559.7|15562.4|15560.4|15561.7|15559.7|4
1631220790000|2021-09-09 20:53:10|15561.6|15559.6|15561|15559|15561.6|15559.6|15560.9|15558.9|9
1631220800000|2021-09-09 20:53:20|15561.1|15559.1|15561|15559|15561.1|15559.1|15561|15559|4
1631220810000|2021-09-09 20:53:30|15561.1|15559.1|15561|15559|15561.1|15559.1|15561|15559|4
1631220820000|2021-09-09 20:53:40|15561.1|15559.1|15561.1|15559.1|15561.1|15559.1|15561.1|15559.1|3
1631220830000|2021-09-09 20:53:50|15561.2|15559.2|15561.1|15559.1|15561.2|15559.2|15561.1|15559.1|2
1631220840000|2021-09-09 20:54:00|15561|15559|15561|15559|15561|15559|15561|15559|1
1631220850000|2021-09-09 20:54:10|15561.1|15559.1|15561.4|15559.4|15561.4|15559.4|15561.1|15559.1|5
1631220860000|2021-09-09 20:54:20|15561.5|15559.5|15561.5|15559.5|15561.5|15559.5|15561.4|15559.4|1
1631220870000|2021-09-09 20:54:30|15561.7|15559.7|15562|15560|15562.2|15560.2|15561.7|15559.7|22
1631220880000|2021-09-09 20:54:40|15561.9|15559.9|15562.5|15560.5|15562.5|15560.5|15561.9|15559.9|10
1631220900000|2021-09-09 20:55:00|15562.2|15560.2|15562|15560|15562.4|15560.4|15562|15560|5
1631220910000|2021-09-09 20:55:10|15562.1|15560.1|15561.7|15559.7|15562.1|15560.1|15561.7|15559.7|1
1631220920000|2021-09-09 20:55:20|15559.7|15557.7|15559.7|15557.7|15560.1|15558.1|15559.7|15557.7|21
1631220940000|2021-09-09 20:55:40|15560|15558|15559.6|15557.6|15560|15558|15559.6|15557.6|5
1631220950000|2021-09-09 20:55:50|15559.7|15557.7|15559.6|15557.6|15559.7|15557.7|15559.5|15557.5|5
1631220960000|2021-09-09 20:56:00|15559.7|15557.7|15559.7|15557.7|15559.7|15557.7|15559.7|15557.7|1
1631220970000|2021-09-09 20:56:10|15559.5|15557.5|15559.7|15557.7|15559.7|15557.7|15559.4|15557.4|7
1631220980000|2021-09-09 20:56:20|15560|15558|15559.9|15557.9|15560|15558|15559.9|15557.9|5
1631220990000|2021-09-09 20:56:30|15559.7|15557.7|15559.5|15557.5|15559.9|15557.9|15559.5|15557.5|13
1631221000000|2021-09-09 20:56:40|15559.7|15557.7|15560|15558|15560|15558|15559.1|15557.1|37
1631221010000|2021-09-09 20:56:50|15559.7|15557.7|15559.7|15557.7|15559.7|15557.7|15559.7|15557.7|1
1631221020000|2021-09-09 20:57:00|15559.6|15557.6|15559.7|15557.7|15559.7|15557.7|15559.6|15557.6|2
1631221030000|2021-09-09 20:57:10|15559.9|15557.9|15559.9|15557.9|15559.9|15557.9|15559.9|15557.9|2
1631221040000|2021-09-09 20:57:20|15559.7|15557.7|15559.7|15557.7|15559.7|15557.7|15559.7|15557.7|3
1631221050000|2021-09-09 20:57:30|15559.9|15557.9|15559.9|15557.9|15559.9|15557.9|15559.9|15557.9|2
1631221060000|2021-09-09 20:57:40|15560|15558|15560|15558|15560|15558|15560|15558|6
1631221070000|2021-09-09 20:57:50|15560.7|15558.7|15560.5|15558.5|15561|15559|15560.4|15558.4|10
1631221080000|2021-09-09 20:58:00|15560.6|15558.6|15560.4|15558.4|15560.6|15558.6|15560.2|15558.2|5
1631221090000|2021-09-09 20:58:10|15560.5|15558.5|15560.9|15558.9|15561.2|15559.2|15560.2|15558.2|7
1631221100000|2021-09-09 20:58:20|15560.7|15558.7|15560.6|15558.6|15560.7|15558.7|15560.6|15558.6|2
1631221110000|2021-09-09 20:58:30|15560.7|15558.7|15560.6|15558.6|15560.7|15558.7|15560.5|15558.5|3
1631221120000|2021-09-09 20:58:40|15560.5|15558.5|15560.5|15558.5|15560.5|15558.5|15560.5|15558.5|0
1631221130000|2021-09-09 20:58:50|15560.6|15558.6|15561|15559|15561|15559|15560.6|15558.6|3
1631221140000|2021-09-09 20:59:00|15561.1|15559.1|15561.4|15559.4|15561.6|15559.6|15561|15559|1
1631221150000|2021-09-09 20:59:10|15561.5|15559.5|15562.2|15560.2|15562.4|15560.4|15561.5|15559.5|13
1631221160000|2021-09-09 20:59:20|15562.4|15560.4|15562.4|15560.4|15562.7|15560.7|15562.4|15560.4|5
1631221170000|2021-09-09 20:59:30|15562.6|15560.6|15562.6|15560.6|15563|15561|15562.6|15560.6|9
1631221180000|2021-09-09 20:59:40|15562.7|15560.7|15563.6|15561.6|15563.7|15561.7|15562.7|15560.7|16
1631221190000|2021-09-09 20:59:50|15563.9|15561.9|15564.7|15559.7|15564.7|15561.9|15563.4|15559.7|7
1631221200000|2021-09-09 21:00:00|15564.8|15559.8|15564.8|15559.8|15564.8|15559.8|15564.8|15559.8|0
1631221210000|2021-09-09 21:00:10|15564.7|15559.7|15564.7|15559.7|15564.7|15559.7|15564.7|15559.7|0
1631221220000|2021-09-09 21:00:20|15564.6|15559.6|15564.5|15559.5|15564.6|15559.6|15564.5|15559.5|0
1631221250000|2021-09-09 21:00:50|15564.4|15559.4|15564.3|15559.3|15564.4|15559.4|15564.3|15559.3|0
1631221270000|2021-09-09 21:01:10|15564.4|15559.4|15564.4|15559.4|15564.4|15559.4|15564.4|15559.4|0
1631221290000|2021-09-09 21:01:30|15563.9|15558.9|15563.9|15558.9|15563.9|15558.9|15563.9|15558.9|0
1631221310000|2021-09-09 21:01:50|15563.6|15558.6|15563.6|15558.6|15563.6|15558.6|15563.6|15558.6|0
1631221330000|2021-09-09 21:02:10|15563.4|15558.4|15563.4|15558.4|15563.4|15558.4|15563.3|15558.3|0
1631221350000|2021-09-09 21:02:30|15563.3|15558.3|15563.4|15558.4|15563.4|15558.4|15563.3|15558.3|0
1631221360000|2021-09-09 21:02:40|15563.1|15558.1|15563.1|15558.1|15563.1|15558.1|15563.1|15558.1|0
1631221380000|2021-09-09 21:03:00|15563|15558|15563|15558|15563|15558|15563|15558|0
1631221400000|2021-09-09 21:03:20|15563.4|15558.4|15562.9|15557.9|15563.4|15558.4|15562.9|15557.9|0
1631221410000|2021-09-09 21:03:30|15562.8|15557.8|15562.8|15557.8|15562.8|15557.8|15562.8|15557.8|0
1631221430000|2021-09-09 21:03:50|15563.3|15558.3|15562.7|15557.7|15563.3|15558.3|15562.7|15557.7|0
1631221440000|2021-09-09 21:04:00|15563.1|15558.1|15563.1|15558.1|15563.1|15558.1|15563.1|15558.1|0
1631221450000|2021-09-09 21:04:10|15563.2|15558.2|15563.3|15558.3|15563.3|15558.3|15563.2|15558.2|0
1631221460000|2021-09-09 21:04:20|15563.1|15558.1|15563.7|15558.7|15563.7|15558.7|15563.1|15558.1|0
1631221480000|2021-09-09 21:04:40|15563.6|15558.6|15563.2|15558.2|15563.6|15558.6|15563.2|15558.2|0
1631221490000|2021-09-09 21:04:50|15563.3|15558.3|15563.6|15558.6|15563.6|15558.6|15563.3|15558.3|0
1631221500000|2021-09-09 21:05:00|15563.5|15558.5|15563.3|15558.3|15563.5|15558.5|15563.3|15558.3|0
1631221520000|2021-09-09 21:05:20|15563|15558|15563|15558|15563|15558|15563|15558|0
1631221530000|2021-09-09 21:05:30|15562.8|15557.8|15562.8|15557.8|15562.8|15557.8|15562.8|15557.8|0
1631221550000|2021-09-09 21:05:50|15562.9|15557.9|15562.8|15557.8|15562.9|15557.9|15562.8|15557.8|0
1631221580000|2021-09-09 21:06:20|15562.9|15557.9|15562.9|15557.9|15562.9|15557.9|15562.9|15557.9|0
1631221600000|2021-09-09 21:06:40|15562.8|15557.8|15562.6|15557.6|15562.8|15557.8|15562.6|15557.6|0
1631221610000|2021-09-09 21:06:50|15562.5|15557.5|15562.5|15557.5|15562.7|15557.7|15562.5|15557.5|0
1631221630000|2021-09-09 21:07:10|15562.3|15557.3|15562.2|15557.2|15562.3|15557.3|15562.2|15557.2|0
1631221650000|2021-09-09 21:07:30|15562.1|15557.1|15562|15557|15562.1|15557.1|15562|15557|0
1631221660000|2021-09-09 21:07:40|15561.9|15556.9|15561.9|15556.9|15561.9|15556.9|15561.9|15556.9|0
1631221670000|2021-09-09 21:07:50|15561.6|15556.6|15561.5|15556.5|15561.6|15556.6|15561.5|15556.5|0
1631221680000|2021-09-09 21:08:00|15561.4|15556.4|15561.4|15556.4|15561.4|15556.4|15561.4|15556.4|0
1631221690000|2021-09-09 21:08:10|15561.9|15556.9|15561.4|15556.4|15561.9|15556.9|15561.4|15556.4|0
1631221740000|2021-09-09 21:09:00|15561.3|15556.3|15562|15557|15562.1|15557.1|15561.3|15556.3|0
1631221750000|2021-09-09 21:09:10|15562.1|15557.1|15562.1|15557.1|15562.1|15557.1|15562.1|15557.1|0
1631221760000|2021-09-09 21:09:20|15562|15557|15562|15557|15562|15557|15562|15557|0
1631221770000|2021-09-09 21:09:30|15562.7|15557.7|15562.7|15557.7|15562.7|15557.7|15562.7|15557.7|0
1631221780000|2021-09-09 21:09:40|15562.9|15557.9|15562.9|15557.9|15562.9|15557.9|15562.9|15557.9|0
1631221790000|2021-09-09 21:09:50|15563|15558|15563|15558|15563|15558|15563|15558|0
1631221810000|2021-09-09 21:10:10|15563.1|15558.1|15563.1|15558.1|15563.1|15558.1|15563.1|15558.1|0
1631221840000|2021-09-09 21:10:40|15562.3|15557.3|15563.3|15558.3|15563.3|15558.3|15562.3|15557.3|0
1631221860000|2021-09-09 21:11:00|15562.6|15557.6|15562.6|15557.6|15562.6|15557.6|15562.6|15557.6|0
1631221890000|2021-09-09 21:11:30|15562.5|15557.5|15562.5|15557.5|15562.5|15557.5|15562.5|15557.5|0
1631221920000|2021-09-09 21:12:00|15562.7|15557.7|15562.7|15557.7|15562.7|15557.7|15562.7|15557.7|0
1631221980000|2021-09-09 21:13:00|15562.6|15557.6|15562.6|15557.6|15562.6|15557.6|15562.6|15557.6|0
1631221990000|2021-09-09 21:13:10|15562.7|15557.7|15562.7|15557.7|15562.7|15557.7|15562.7|15557.7|0
1631222020000|2021-09-09 21:13:40|15562.6|15557.6|15562.6|15557.6|15562.6|15557.6|15562.6|15557.6|0
1631222120000|2021-09-09 21:15:20|15562.7|15557.7|15562.6|15557.6|15562.7|15557.7|15562.6|15557.6|0
1631222160000|2021-09-09 21:16:00|15562.8|15557.8|15562.8|15557.8|15562.8|15557.8|15562.8|15557.8|0
1631222170000|2021-09-09 21:16:10|15562.7|15557.7|15562.7|15557.7|15562.7|15557.7|15562.7|15557.7|0
1631222180000|2021-09-09 21:16:20|15562.9|15557.9|15562.9|15557.9|15562.9|15557.9|15562.9|15557.9|0
1631222200000|2021-09-09 21:16:40|15562.8|15557.8|15562.8|15557.8|15562.8|15557.8|15562.8|15557.8|0
1631222240000|2021-09-09 21:17:20|15562.9|15557.9|15562.9|15557.9|15562.9|15557.9|15562.9|15557.9|0
1631222280000|2021-09-09 21:18:00|15562|15557|15562.6|15557.6|15562.6|15557.6|15562|15557|0
1631222310000|2021-09-09 21:18:30|15562.7|15557.7|15562.7|15557.7|15562.7|15557.7|15562.7|15557.7|0
1631222380000|2021-09-09 21:19:40|15563|15558|15563|15558|15563|15558|15563|15558|0
1631222390000|2021-09-09 21:19:50|15563.1|15558.1|15563.1|15558.1|15563.1|15558.1|15563.1|15558.1|0
1631222420000|2021-09-09 21:20:20|15562.9|15557.9|15562.9|15557.9|15562.9|15557.9|15562.9|15557.9|0
1631222490000|2021-09-09 21:21:30|15562.7|15557.7|15562.7|15557.7|15562.7|15557.7|15562.7|15557.7|0
1631222520000|2021-09-09 21:22:00|15562.5|15557.5|15562.5|15557.5|15562.5|15557.5|15562.5|15557.5|0
1631222530000|2021-09-09 21:22:10|15562.4|15557.4|15562.4|15557.4|15562.4|15557.4|15562.4|15557.4|0
1631222540000|2021-09-09 21:22:20|15562.3|15557.3|15562.2|15557.2|15562.3|15557.3|15562.2|15557.2|0
1631222600000|2021-09-09 21:23:20|15562|15557|15562|15557|15562|15557|15562|15557|0
1631222630000|2021-09-09 21:23:50|15562.1|15557.1|15562.1|15557.1|15562.1|15557.1|15562.1|15557.1|0
1631222640000|2021-09-09 21:24:00|15562.5|15557.5|15562.1|15557.1|15562.5|15557.5|15562.1|15557.1|0
1631222650000|2021-09-09 21:24:10|15562.2|15557.2|15562.2|15557.2|15562.2|15557.2|15562.2|15557.2|0
1631222660000|2021-09-09 21:24:20|15562.4|15557.4|15562.4|15557.4|15562.4|15557.4|15562.4|15557.4|0
1631222670000|2021-09-09 21:24:30|15562.5|15557.5|15562.6|15557.6|15562.6|15557.6|15562.5|15557.5|0
1631222680000|2021-09-09 21:24:40|15562.4|15557.4|15562.4|15557.4|15562.4|15557.4|15562.4|15557.4|0
1631222700000|2021-09-09 21:25:00|15562.5|15557.5|15562.7|15557.7|15562.7|15557.7|15562.5|15557.5|0
1631222720000|2021-09-09 21:25:20|15562.8|15557.8|15562.8|15557.8|15562.8|15557.8|15562.8|15557.8|0
1631222780000|2021-09-09 21:26:20|15563|15558|15563.1|15558.1|15563.1|15558.1|15563|15558|0
1631222790000|2021-09-09 21:26:30|15563.4|15558.4|15563.4|15558.4|15563.4|15558.4|15563.4|15558.4|0
1631222800000|2021-09-09 21:26:40|15563.5|15558.5|15563.1|15558.1|15563.5|15558.5|15563.1|15558.1|0
1631222810000|2021-09-09 21:26:50|15563.2|15558.2|15563.2|15558.2|15563.2|15558.2|15563.2|15558.2|0
1631222820000|2021-09-09 21:27:00|15563.1|15558.1|15563.1|15558.1|15563.1|15558.1|15563.1|15558.1|0
1631222840000|2021-09-09 21:27:20|15562.9|15557.9|15562.9|15557.9|15562.9|15557.9|15562.9|15557.9|0
1631222860000|2021-09-09 21:27:40|15563|15558|15563.3|15558.3|15563.5|15558.5|15563|15558|0
1631222870000|2021-09-09 21:27:50|15563.6|15558.6|15563.6|15558.6|15563.6|15558.6|15563.6|15558.6|0
1631222880000|2021-09-09 21:28:00|15563.3|15558.3|15564.1|15559.1|15564.1|15559.1|15563.3|15558.3|0
1631222890000|2021-09-09 21:28:10|15563.4|15558.4|15563.4|15558.4|15563.4|15558.4|15563.4|15558.4|0
1631222900000|2021-09-09 21:28:20|15563.8|15558.8|15563.8|15558.8|15563.8|15558.8|15563.8|15558.8|0
1631222910000|2021-09-09 21:28:30|15563.9|15558.9|15563.9|15558.9|15563.9|15558.9|15563.9|15558.9|0
1631222920000|2021-09-09 21:28:40|15564|15559|15564|15559|15564|15559|15564|15559|0
1631222950000|2021-09-09 21:29:10|15563.9|15558.9|15564|15559|15564|15559|15563.9|15558.9|0
1631222960000|2021-09-09 21:29:20|15563.9|15558.9|15563.9|15558.9|15563.9|15558.9|15563.9|15558.9|0
1631222970000|2021-09-09 21:29:30|15564|15559|15564|15559|15564|15559|15564|15559|0
1631222980000|2021-09-09 21:29:40|15563.9|15558.9|15563.9|15558.9|15563.9|15558.9|15563.9|15558.9|0
1631223030000|2021-09-09 21:30:30|15564|15559|15564|15559|15564|15559|15564|15559|0
1631223050000|2021-09-09 21:30:50|15564.1|15559.1|15564.2|15559.2|15564.2|15559.2|15564.1|15559.1|0
1631223070000|2021-09-09 21:31:10|15564.1|15559.1|15564.1|15559.1|15564.1|15559.1|15564.1|15559.1|0
1631223080000|2021-09-09 21:31:20|15564.9|15559.9|15564.9|15559.9|15564.9|15559.9|15564.9|15559.9|0
1631223100000|2021-09-09 21:31:40|15564.1|15559.1|15564.1|15559.1|15564.1|15559.1|15564.1|15559.1|0
1631223120000|2021-09-09 21:32:00|15564.2|15559.2|15564.2|15559.2|15564.2|15559.2|15564.2|15559.2|0
1631223140000|2021-09-09 21:32:20|15564.1|15559.1|15564.1|15559.1|15564.1|15559.1|15564.1|15559.1|0
1631223160000|2021-09-09 21:32:40|15564.9|15559.9|15564.9|15559.9|15564.9|15559.9|15564.9|15559.9|0
1631223210000|2021-09-09 21:33:30|15564.3|15559.3|15566.1|15561.1|15566.1|15561.1|15564.3|15559.3|0
1631223220000|2021-09-09 21:33:40|15565.3|15560.3|15565.4|15560.4|15565.4|15560.4|15565.3|15560.3|0
1631223270000|2021-09-09 21:34:30|15566.3|15561.3|15566.3|15561.3|15566.3|15561.3|15566.3|15561.3|0
1631223300000|2021-09-09 21:35:00|15565.2|15560.2|15565.2|15560.2|15565.2|15560.2|15565.2|15560.2|0
1631223310000|2021-09-09 21:35:10|15565.3|15560.3|15565.3|15560.3|15565.3|15560.3|15565.3|15560.3|0
1631223330000|2021-09-09 21:35:30|15565.5|15560.5|15565.5|15560.5|15565.5|15560.5|15565.5|15560.5|0
1631223340000|2021-09-09 21:35:40|15566.2|15561.2|15566.3|15561.3|15566.3|15561.3|15566.2|15561.2|0
1631223380000|2021-09-09 21:36:20|15566.4|15561.4|15566.4|15561.4|15566.4|15561.4|15566.4|15561.4|0
1631223390000|2021-09-09 21:36:30|15566.3|15561.3|15566.3|15561.3|15566.3|15561.3|15566.3|15561.3|0
1631223400000|2021-09-09 21:36:40|15566.4|15561.4|15567.7|15562.7|15567.7|15562.7|15566.4|15561.4|0
1631223410000|2021-09-09 21:36:50|15566.9|15561.9|15566.9|15561.9|15567|15562|15566.9|15561.9|0
1631223440000|2021-09-09 21:37:20|15567|15562|15567.1|15562.1|15567.1|15562.1|15567|15562|0
1631223450000|2021-09-09 21:37:30|15567|15562|15567.1|15562.1|15567.1|15562.1|15567|15562|0
1631223470000|2021-09-09 21:37:50|15567.6|15562.6|15567.6|15562.6|15567.6|15562.6|15567.6|15562.6|0
1631223480000|2021-09-09 21:38:00|15567.7|15562.7|15567.8|15562.8|15567.8|15562.8|15567.7|15562.7|0
1631223490000|2021-09-09 21:38:10|15567.3|15562.3|15568.3|15563.3|15568.3|15563.3|15567.3|15562.3|0
1631223500000|2021-09-09 21:38:20|15568.2|15563.2|15568.2|15563.2|15568.3|15563.3|15568.2|15563.2|0
1631223510000|2021-09-09 21:38:30|15568.3|15563.3|15567.7|15562.7|15568.3|15563.3|15567.7|15562.7|0
1631223540000|2021-09-09 21:39:00|15567.4|15562.4|15567.4|15562.4|15567.4|15562.4|15567.4|15562.4|0
1631223570000|2021-09-09 21:39:30|15567|15562|15567|15562|15567|15562|15567|15562|0
1631223580000|2021-09-09 21:39:40|15567.4|15562.4|15567.4|15562.4|15567.4|15562.4|15567|15562|0
1631223600000|2021-09-09 21:40:00|15567.3|15562.3|15567.3|15562.3|15567.3|15562.3|15567.3|15562.3|0
1631223630000|2021-09-09 21:40:30|15567.1|15562.1|15567.1|15562.1|15567.1|15562.1|15567.1|15562.1|0
1631223670000|2021-09-09 21:41:10|15567.2|15562.2|15567.2|15562.2|15567.2|15562.2|15567.2|15562.2|0
1631223700000|2021-09-09 21:41:40|15567.4|15562.4|15567.4|15562.4|15567.4|15562.4|15567.4|15562.4|0
1631223720000|2021-09-09 21:42:00|15567.3|15562.3|15567.3|15562.3|15567.4|15562.4|15567.3|15562.3|0
1631223730000|2021-09-09 21:42:10|15567.2|15562.2|15567.2|15562.2|15567.2|15562.2|15567.2|15562.2|0
1631223760000|2021-09-09 21:42:40|15567|15562|15566.9|15561.9|15567|15562|15566.9|15561.9|0
1631223780000|2021-09-09 21:43:00|15566.5|15561.5|15566.5|15561.5|15566.5|15561.5|15566.5|15561.5|0
1631223790000|2021-09-09 21:43:10|15566.6|15561.6|15565.9|15560.9|15566.6|15561.6|15565.9|15560.9|0
1631223830000|2021-09-09 21:43:50|15566|15561|15566|15561|15566|15561|15566|15561|0
1631223900000|2021-09-09 21:45:00|15565.9|15560.9|15565.9|15560.9|15565.9|15560.9|15565.9|15560.9|0
1631223950000|2021-09-09 21:45:50|15565.8|15560.8|15565.8|15560.8|15565.8|15560.8|15565.8|15560.8|0
1631223960000|2021-09-09 21:46:00|15565.9|15560.9|15565.9|15560.9|15565.9|15560.9|15565.9|15560.9|0
1631223970000|2021-09-09 21:46:10|15566.5|15561.5|15566.5|15561.5|15566.5|15561.5|15566.5|15561.5|0
1631223980000|2021-09-09 21:46:20|15565.9|15560.9|15565.9|15560.9|15565.9|15560.9|15565.9|15560.9|0
1631224010000|2021-09-09 21:46:50|15565.8|15560.8|15565.8|15560.8|15565.8|15560.8|15565.8|15560.8|0
1631224030000|2021-09-09 21:47:10|15565.7|15560.7|15565.7|15560.7|15565.7|15560.7|15565.7|15560.7|0
1631224070000|2021-09-09 21:47:50|15565.8|15560.8|15565.8|15560.8|15565.8|15560.8|15565.8|15560.8|0
1631224080000|2021-09-09 21:48:00|15565.9|15560.9|15565.8|15560.8|15565.9|15560.9|15565.8|15560.8|0
1631224090000|2021-09-09 21:48:10|15565.9|15560.9|15565.9|15560.9|15565.9|15560.9|15565.9|15560.9|0
1631224110000|2021-09-09 21:48:30|15565.8|15560.8|15565.8|15560.8|15565.8|15560.8|15565.8|15560.8|0
1631224230000|2021-09-09 21:50:30|15566.2|15561.2|15566.2|15561.2|15566.2|15561.2|15566.2|15561.2|0
1631224260000|2021-09-09 21:51:00|15566.1|15561.1|15566.1|15561.1|15566.1|15561.1|15566.1|15561.1|0
1631224280000|2021-09-09 21:51:20|15566.2|15561.2|15566.2|15561.2|15566.2|15561.2|15566.2|15561.2|0
1631224300000|2021-09-09 21:51:40|15565.8|15560.8|15566.1|15561.1|15566.2|15561.2|15565.8|15560.8|0
1631224350000|2021-09-09 21:52:30|15566.2|15561.2|15566.2|15561.2|15566.2|15561.2|15566.2|15561.2|0
1631224370000|2021-09-09 21:52:50|15566.1|15561.1|15566.1|15561.1|15566.1|15561.1|15566.1|15561.1|0
1631224430000|2021-09-09 21:53:50|15566.2|15561.2|15566.2|15561.2|15566.2|15561.2|15566.2|15561.2|0
1631224440000|2021-09-09 21:54:00|15566.1|15561.1|15566.1|15561.1|15566.1|15561.1|15566.1|15561.1|0
1631224450000|2021-09-09 21:54:10|15566.2|15561.2|15566.1|15561.1|15566.2|15561.2|15566.1|15561.1|0
1631224460000|2021-09-09 21:54:20|15566|15561|15566.1|15561.1|15566.1|15561.1|15566|15561|0
1631224500000|2021-09-09 21:55:00|15566|15561|15566|15561|15566|15561|15566|15561|0
1631224550000|2021-09-09 21:55:50|15566.1|15561.1|15566.1|15561.1|15566.1|15561.1|15566.1|15561.1|0
1631224600000|2021-09-09 21:56:40|15565.7|15560.7|15565.7|15560.7|15565.7|15560.7|15565.7|15560.7|0
1631224710000|2021-09-09 21:58:30|15565.8|15560.8|15565.8|15560.8|15565.8|15560.8|15565.8|15560.8|0
1631224730000|2021-09-09 21:58:50|15565.7|15560.7|15565.7|15560.7|15565.7|15560.7|15565.6|15560.6|0
1631224740000|2021-09-09 21:59:00|15566|15561|15566|15561|15566|15561|15566|15561|0
1631224760000|2021-09-09 21:59:20|15565.7|15560.7|15565.7|15560.7|15565.7|15560.7|15565.7|15560.7|0
1631224770000|2021-09-09 21:59:30|15565.6|15560.6|15565.6|15560.6|15565.6|15560.6|15565.6|15560.6|0
1631224780000|2021-09-09 21:59:40|15565.3|15560.3|15565.3|15560.3|15565.3|15560.3|15565.2|15560.2|0
1631224790000|2021-09-09 21:59:50|15565.2|15560.2|15565.5|15560.5|15565.5|15560.5|15565.2|15560.2|0
1631224800000|2021-09-09 22:00:00|15562.4|15560.4|15563.6|15561.6|15564.1|15562.1|15561.1|15559.1|65
1631224810000|2021-09-09 22:00:10|15563.7|15561.7|15565.7|15563.7|15569.6|15567.6|15563.2|15561.2|280
1631224820000|2021-09-09 22:00:20|15565.9|15563.9|15566.2|15564.2|15566.2|15564.2|15565.5|15563.5|15
1631224830000|2021-09-09 22:00:30|15566.6|15564.6|15567.5|15565.5|15568.1|15566.1|15566.6|15564.6|25
1631224840000|2021-09-09 22:00:40|15567.4|15565.4|15567.9|15565.9|15568|15566|15567.1|15565.1|22
1631224850000|2021-09-09 22:00:50|15567.6|15565.6|15567.6|15565.6|15567.7|15565.7|15566.7|15564.7|14
1631224860000|2021-09-09 22:01:00|15567.4|15565.4|15568.2|15566.2|15568.5|15566.5|15567.2|15565.2|24
1631224870000|2021-09-09 22:01:10|15568.5|15566.5|15567.6|15565.6|15568.5|15566.5|15567.5|15565.5|15
1631224880000|2021-09-09 22:01:20|15567.7|15565.7|15567.5|15565.5|15568|15566|15567.4|15565.4|6
1631224890000|2021-09-09 22:01:30|15568.6|15566.6|15567.9|15565.9|15568.6|15566.6|15567.6|15565.6|15
1631224900000|2021-09-09 22:01:40|15567.1|15565.1|15567.5|15565.5|15567.7|15565.7|15567.1|15565.1|9
1631224910000|2021-09-09 22:01:50|15567.4|15565.4|15567.4|15565.4|15568.1|15566.1|15566.7|15564.7|16
1631224920000|2021-09-09 22:02:00|15567.1|15565.1|15567.1|15565.1|15567.4|15565.4|15566.9|15564.9|3
1631224930000|2021-09-09 22:02:10|15567.2|15565.2|15567.2|15565.2|15567.2|15565.2|15567|15565|4
1631224940000|2021-09-09 22:02:20|15567.4|15565.4|15567.2|15565.2|15567.6|15565.6|15567.2|15565.2|5
1631224950000|2021-09-09 22:02:30|15567.1|15565.1|15567.4|15565.4|15567.4|15565.4|15567|15565|3
1631224960000|2021-09-09 22:02:40|15567.2|15565.2|15567.5|15565.5|15568|15566|15567.2|15565.2|5
1631224970000|2021-09-09 22:02:50|15567.4|15565.4|15567|15565|15567.6|15565.6|15566.9|15564.9|23
1631224980000|2021-09-09 22:03:00|15567.1|15565.1|15567|15565|15567.2|15565.2|15566.9|15564.9|7
1631224990000|2021-09-09 22:03:10|15567.1|15565.1|15567|15565|15567.2|15565.2|15566.9|15564.9|3
1631225000000|2021-09-09 22:03:20|15566.9|15564.9|15566.1|15564.1|15566.9|15564.9|15566|15564|15
1631225010000|2021-09-09 22:03:30|15566.2|15564.2|15566.4|15564.4|15566.6|15564.6|15566.2|15564.2|3
1631225020000|2021-09-09 22:03:40|15566.2|15564.2|15566.2|15564.2|15566.4|15564.4|15566.2|15564.2|2
1631225030000|2021-09-09 22:03:50|15566.6|15564.6|15565.6|15563.6|15566.6|15564.6|15565.6|15563.6|14
1631225040000|2021-09-09 22:04:00|15565.5|15563.5|15564.6|15562.6|15565.9|15563.9|15564.2|15562.2|56
1631225050000|2021-09-09 22:04:10|15564.7|15562.7|15565.9|15563.9|15565.9|15563.9|15564.7|15562.7|5
1631225060000|2021-09-09 22:04:20|15565.7|15563.7|15565.9|15563.9|15566|15564|15565.7|15563.7|4
1631225070000|2021-09-09 22:04:30|15566|15564|15566|15564|15566|15564|15566|15564|2
1631225080000|2021-09-09 22:04:40|15566.1|15564.1|15566.2|15564.2|15566.2|15564.2|15566.1|15564.1|5
1631225090000|2021-09-09 22:04:50|15566.1|15564.1|15566.6|15564.6|15566.6|15564.6|15566.1|15564.1|9
1631225100000|2021-09-09 22:05:00|15566.7|15564.7|15566.9|15564.9|15566.9|15564.9|15566.6|15564.6|8
1631225110000|2021-09-09 22:05:10|15567|15565|15566.7|15564.7|15567.2|15565.2|15566.5|15564.5|26
1631225120000|2021-09-09 22:05:20|15566.6|15564.6|15566|15564|15566.6|15564.6|15566|15564|6
1631225130000|2021-09-09 22:05:30|15565.9|15563.9|15565.7|15563.7|15565.9|15563.9|15565.7|15563.7|2
1631225140000|2021-09-09 22:05:40|15565.6|15563.6|15565|15563|15565.6|15563.6|15565|15563|5
1631225150000|2021-09-09 22:05:50|15564.6|15562.6|15564.6|15562.6|15564.6|15562.6|15564.5|15562.5|14
1631225160000|2021-09-09 22:06:00|15564.5|15562.5|15564.1|15562.1|15564.5|15562.5|15564|15562|4
1631225170000|2021-09-09 22:06:10|15564|15562|15564.2|15562.2|15564.4|15562.4|15564|15562|3
1631225180000|2021-09-09 22:06:20|15562.5|15560.5|15562.5|15560.5|15563.4|15561.4|15562.5|15560.5|38
1631225190000|2021-09-09 22:06:30|15562.7|15560.7|15562.4|15560.4|15563.2|15561.2|15562.1|15560.1|25
1631225200000|2021-09-09 22:06:40|15562.2|15560.2|15561.6|15559.6|15562.2|15560.2|15561.5|15559.5|25
1631225210000|2021-09-09 22:06:50|15561.7|15559.7|15562.5|15560.5|15563.1|15561.1|15561.5|15559.5|17
1631225220000|2021-09-09 22:07:00|15563.5|15561.5|15564.7|15562.7|15564.7|15562.7|15563.4|15561.4|13
1631225230000|2021-09-09 22:07:10|15564.9|15562.9|15563.6|15561.6|15565|15563|15563.6|15561.6|8
1631225240000|2021-09-09 22:07:20|15563.5|15561.5|15563|15561|15563.5|15561.5|15563|15561|2
1631225250000|2021-09-09 22:07:30|15562.9|15560.9|15563|15561|15563.1|15561.1|15562.9|15560.9|5
1631225260000|2021-09-09 22:07:40|15563.1|15561.1|15562.7|15560.7|15563.1|15561.1|15562.2|15560.2|3
1631225270000|2021-09-09 22:07:50|15563|15561|15563.5|15561.5|15563.5|15561.5|15562.5|15560.5|7
1631225280000|2021-09-09 22:08:00|15563.4|15561.4|15563.6|15561.6|15563.6|15561.6|15563.4|15561.4|1
1631225290000|2021-09-09 22:08:10|15563.5|15561.5|15564|15562|15564|15562|15563.4|15561.4|4
1631225300000|2021-09-09 22:08:20|15563.9|15561.9|15563.5|15561.5|15564.1|15562.1|15563.2|15561.2|3
1631225310000|2021-09-09 22:08:30|15563.6|15561.6|15563.5|15561.5|15563.6|15561.6|15563.5|15561.5|0
1631225320000|2021-09-09 22:08:40|15563.4|15561.4|15562.7|15560.7|15563.4|15561.4|15562.5|15560.5|1
1631225330000|2021-09-09 22:08:50|15562.9|15560.9|15562.6|15560.6|15562.9|15560.9|15562.5|15560.5|1
1631225340000|2021-09-09 22:09:00|15562.5|15560.5|15562.6|15560.6|15562.6|15560.6|15562.5|15560.5|2
1631225350000|2021-09-09 22:09:10|15562.7|15560.7|15562.6|15560.6|15562.9|15560.9|15562.6|15560.6|2
1631225360000|2021-09-09 22:09:20|15562.7|15560.7|15561.5|15559.5|15563.7|15561.7|15561.5|15559.5|22
1631225370000|2021-09-09 22:09:30|15561.9|15559.9|15562|15560|15562.1|15560.1|15561.7|15559.7|6
1631225380000|2021-09-09 22:09:40|15561.6|15559.6|15562.2|15560.2|15562.2|15560.2|15561.5|15559.5|20
1631225390000|2021-09-09 22:09:50|15562.4|15560.4|15562.6|15560.6|15562.6|15560.6|15562|15560|5
1631225400000|2021-09-09 22:10:00|15562.7|15560.7|15564.1|15562.1|15564.2|15562.2|15562.7|15560.7|13
1631225410000|2021-09-09 22:10:10|15564|15562|15564.1|15562.1|15564.1|15562.1|15563.9|15561.9|6
1631225420000|2021-09-09 22:10:20|15564|15562|15564.1|15562.1|15564.1|15562.1|15564|15562|0
1631225430000|2021-09-09 22:10:30|15564|15562|15564|15562|15564|15562|15563.7|15561.7|0
1631225440000|2021-09-09 22:10:40|15563.9|15561.9|15564|15562|15564.2|15562.2|15563.9|15561.9|1
1631225450000|2021-09-09 22:10:50|15564.1|15562.1|15563.7|15561.7|15564.5|15562.5|15563.6|15561.6|10
1631225460000|2021-09-09 22:11:00|15563.9|15561.9|15563.5|15561.5|15563.9|15561.9|15563.5|15561.5|1
1631225470000|2021-09-09 22:11:10|15563.6|15561.6|15563.9|15561.9|15564|15562|15563.1|15561.1|12
1631225480000|2021-09-09 22:11:20|15564|15562|15564.4|15562.4|15564.5|15562.5|15563.6|15561.6|7
1631225490000|2021-09-09 22:11:30|15564.5|15562.5|15564.5|15562.5|15564.5|15562.5|15564.5|15562.5|0
1631225500000|2021-09-09 22:11:40|15564.6|15562.6|15565.9|15563.9|15566.1|15564.1|15564.6|15562.6|21
1631225510000|2021-09-09 22:11:50|15566.6|15564.6|15566.2|15564.2|15566.6|15564.6|15565.6|15563.6|7
1631225520000|2021-09-09 22:12:00|15566.5|15564.5|15566.2|15564.2|15566.5|15564.5|15566|15564|9
1631225530000|2021-09-09 22:12:10|15566.4|15564.4|15565.6|15563.6|15566.4|15564.4|15565.6|15563.6|4
1631225540000|2021-09-09 22:12:20|15565.7|15563.7|15565.7|15563.7|15565.7|15563.7|15565.7|15563.7|0
1631225550000|2021-09-09 22:12:30|15565.9|15563.9|15566.2|15564.2|15566.2|15564.2|15565.7|15563.7|8
1631225560000|2021-09-09 22:12:40|15566.1|15564.1|15566.6|15564.6|15566.7|15564.7|15566.1|15564.1|1
1631225580000|2021-09-09 22:13:00|15566.5|15564.5|15566.6|15564.6|15566.6|15564.6|15566.5|15564.5|1
1631225590000|2021-09-09 22:13:10|15567|15565|15566.7|15564.7|15567|15565|15566.7|15564.7|4
1631225600000|2021-09-09 22:13:20|15566.6|15564.6|15566.6|15564.6|15566.6|15564.6|15566.6|15564.6|0
1631225610000|2021-09-09 22:13:30|||||||||1
1631225620000|2021-09-09 22:13:40|15566.5|15564.5|15566.5|15564.5|15566.5|15564.5|15566.4|15564.4|5
1631225630000|2021-09-09 22:13:50|15567.4|15565.4|15567.2|15565.2|15567.4|15565.4|15567.2|15565.2|7
1631225640000|2021-09-09 22:14:00|15567.1|15565.1|15566.7|15564.7|15567.2|15565.2|15566.7|15564.7|1
1631225650000|2021-09-09 22:14:10|15566.9|15564.9|15566.9|15564.9|15567.2|15565.2|15566.7|15564.7|6
1631225660000|2021-09-09 22:14:20|15567|15565|15567|15565|15567.7|15565.7|15566.9|15564.9|15
1631225670000|2021-09-09 22:14:30|15566.9|15564.9|15566.2|15564.2|15567.4|15565.4|15565.7|15563.7|20
1631225680000|2021-09-09 22:14:40|15566.4|15564.4|15567.1|15565.1|15567.1|15565.1|15566.1|15564.1|4
1631225690000|2021-09-09 22:14:50|15567|15565|15566.7|15564.7|15567|15565|15566.5|15564.5|6
1631225700000|2021-09-09 22:15:00|15566.6|15564.6|15566.6|15564.6|15566.9|15564.9|15566.6|15564.6|4
1631225710000|2021-09-09 22:15:10|15566.5|15564.5|15566.6|15564.6|15566.7|15564.7|15566.5|15564.5|2
1631225720000|2021-09-09 22:15:20|15566.7|15564.7|15566.7|15564.7|15567|15565|15566.6|15564.6|6
1631225730000|2021-09-09 22:15:30|15566.6|15564.6|15566.6|15564.6|15566.7|15564.7|15566.6|15564.6|0
1631225740000|2021-09-09 22:15:40|15566.7|15564.7|15566.7|15564.7|15566.7|15564.7|15566.6|15564.6|3
1631225750000|2021-09-09 22:15:50|15566.6|15564.6|15566.7|15564.7|15566.7|15564.7|15566.6|15564.6|0
1631225760000|2021-09-09 22:16:00|15566.9|15564.9|15566.7|15564.7|15566.9|15564.9|15566.7|15564.7|1
1631225770000|2021-09-09 22:16:10|15566.9|15564.9|15567.7|15565.7|15567.7|15565.7|15566.9|15564.9|18
1631225780000|2021-09-09 22:16:20|15567.9|15565.9|15567.7|15565.7|15568|15566|15567.6|15565.6|7
1631225790000|2021-09-09 22:16:30|15567.9|15565.9|15568|15566|15568|15566|15567.7|15565.7|2
1631225800000|2021-09-09 22:16:40|15568.1|15566.1|15568.1|15566.1|15568.1|15566.1|15568.1|15566.1|1
1631225810000|2021-09-09 22:16:50|15567.9|15565.9|15567.9|15565.9|15567.9|15565.9|15567.9|15565.9|0
1631225820000|2021-09-09 22:17:00|15567.7|15565.7|15567.7|15565.7|15567.7|15565.7|15567.7|15565.7|1
1631225830000|2021-09-09 22:17:10|||||||||1
1631225840000|2021-09-09 22:17:20|15567.5|15565.5|15567.5|15565.5|15567.6|15565.6|15567.4|15565.4|5
1631225850000|2021-09-09 22:17:30|15567.2|15565.2|15566.1|15564.1|15567.2|15565.2|15565.7|15563.7|21
1631225860000|2021-09-09 22:17:40|15566|15564|15566.4|15564.4|15566.5|15564.5|15566|15564|7
1631225870000|2021-09-09 22:17:50|15566.5|15564.5|15566.4|15564.4|15566.5|15564.5|15565.9|15563.9|4
1631225880000|2021-09-09 22:18:00|15566.5|15564.5|15566|15564|15566.5|15564.5|15566|15564|8
1631225890000|2021-09-09 22:18:10|15566.1|15564.1|15566.1|15564.1|15566.1|15564.1|15566|15564|0
1631225900000|2021-09-09 22:18:20|15566|15564|15566.2|15564.2|15566.2|15564.2|15566|15564|2
1631225910000|2021-09-09 22:18:30|15566.1|15564.1|15566.7|15564.7|15566.7|15564.7|15566|15564|13
1631225920000|2021-09-09 22:18:40|15566.5|15564.5|15566.5|15564.5|15566.7|15564.7|15566.5|15564.5|5
1631225930000|2021-09-09 22:18:50|15566.9|15564.9|15567.4|15565.4|15567.4|15565.4|15566.6|15564.6|17
1631225940000|2021-09-09 22:19:00|15567.5|15565.5|15567.1|15565.1|15567.5|15565.5|15567.1|15565.1|3
1631225950000|2021-09-09 22:19:10|15567.2|15565.2|15567.7|15565.7|15567.7|15565.7|15567.2|15565.2|6
1631225960000|2021-09-09 22:19:20|15567.6|15565.6|15566.6|15564.6|15567.7|15565.7|15566.5|15564.5|9
1631225970000|2021-09-09 22:19:30|15568.1|15566.1|15568.2|15566.2|15568.4|15566.4|15567.7|15565.7|25
1631225980000|2021-09-09 22:19:40|15568.1|15566.1|15567.7|15565.7|15568.5|15566.5|15567.7|15565.7|4
1631225990000|2021-09-09 22:19:50|15567.9|15565.9|15568.9|15566.9|15569.6|15567.6|15567.7|15565.7|30
1631226000000|2021-09-09 22:20:00|15569|15567|15569.2|15567.2|15569.5|15567.5|15569|15567|7
1631226010000|2021-09-09 22:20:10|15569.4|15567.4|15569|15567|15569.4|15567.4|15569|15567|7
1631226020000|2021-09-09 22:20:20|15568.9|15566.9|15568.2|15566.2|15568.9|15566.9|15568.1|15566.1|9
1631226030000|2021-09-09 22:20:30|15568.1|15566.1|15568|15566|15568.2|15566.2|15568|15566|2
1631226040000|2021-09-09 22:20:40|15567.1|15565.1|15566.6|15564.6|15567.1|15565.1|15566.6|15564.6|14
1631226050000|2021-09-09 22:20:50|15566.5|15564.5|15566.7|15564.7|15566.9|15564.9|15566.5|15564.5|16
1631226060000|2021-09-09 22:21:00|15566.9|15564.9|15567|15565|15567.1|15565.1|15566.9|15564.9|11
1631226070000|2021-09-09 22:21:10|15567.1|15565.1|15567.5|15565.5|15567.5|15565.5|15567.1|15565.1|6
1631226080000|2021-09-09 22:21:20|15567.4|15565.4|15567.1|15565.1|15567.4|15565.4|15567.1|15565.1|4
1631226090000|2021-09-09 22:21:30|15567.2|15565.2|15567.2|15565.2|15567.5|15565.5|15567.1|15565.1|8
1631226100000|2021-09-09 22:21:40|15567.1|15565.1|15566.9|15564.9|15567.1|15565.1|15566.7|15564.7|7
1631226110000|2021-09-09 22:21:50|15567|15565|15566.9|15564.9|15567.4|15565.4|15566.7|15564.7|4
1631226130000|2021-09-09 22:22:10|15566.7|15564.7|15566.9|15564.9|15566.9|15564.9|15566.7|15564.7|2
1631226140000|2021-09-09 22:22:20|15566.7|15564.7|15566.7|15564.7|15566.9|15564.9|15566.7|15564.7|3
1631226150000|2021-09-09 22:22:30|15566.6|15564.6|15566.7|15564.7|15566.7|15564.7|15566.6|15564.6|1
1631226160000|2021-09-09 22:22:40|15566.9|15564.9|15567.1|15565.1|15567.4|15565.4|15566.9|15564.9|4
1631226170000|2021-09-09 22:22:50|15567.2|15565.2|15567.4|15565.4|15568|15566|15567.2|15565.2|14
1631226180000|2021-09-09 22:23:00|15566.6|15564.6|15567.2|15565.2|15567.2|15565.2|15566.6|15564.6|13
1631226190000|2021-09-09 22:23:10|15567.4|15565.4|15567.4|15565.4|15567.5|15565.5|15567.2|15565.2|0
1631226200000|2021-09-09 22:23:20|15567.2|15565.2|15567.5|15565.5|15567.5|15565.5|15567.2|15565.2|4
1631226210000|2021-09-09 22:23:30|15567|15565|15567|15565|15567.1|15565.1|15566.7|15564.7|8
1631226220000|2021-09-09 22:23:40|15567.1|15565.1|15567.2|15565.2|15567.7|15565.7|15566.7|15564.7|13
1631226230000|2021-09-09 22:23:50|15567.1|15565.1|15566.6|15564.6|15567.4|15565.4|15566.6|15564.6|4
1631226240000|2021-09-09 22:24:00|15566.5|15564.5|15566.5|15564.5|15566.5|15564.5|15566.5|15564.5|3
1631226250000|2021-09-09 22:24:10|||||||||2
1631226260000|2021-09-09 22:24:20|15566.4|15564.4|15565.7|15563.7|15566.4|15564.4|15565.6|15563.6|6
1631226270000|2021-09-09 22:24:30|15565.6|15563.6|15565.7|15563.7|15565.7|15563.7|15565.6|15563.6|3
1631226280000|2021-09-09 22:24:40|15565.6|15563.6|15565.5|15563.5|15565.6|15563.6|15565.4|15563.4|3
1631226290000|2021-09-09 22:24:50|15565|15563|15562.9|15560.9|15565|15563|15562.2|15560.2|70
1631226300000|2021-09-09 22:25:00|15562.5|15560.5|15561.5|15559.5|15562.5|15560.5|15561.5|15559.5|31
1631226310000|2021-09-09 22:25:10|15561.4|15559.4|15561.6|15559.6|15562|15560|15561.2|15559.2|24
1631226320000|2021-09-09 22:25:20|15561.5|15559.5|15561.6|15559.6|15561.6|15559.6|15561.5|15559.5|0
1631226330000|2021-09-09 22:25:30|15561.2|15559.2|15561.1|15559.1|15561.6|15559.6|15561.1|15559.1|7
1631226340000|2021-09-09 22:25:40|15560|15558|15560|15558|15560.2|15558.2|15560|15558|26
1631226350000|2021-09-09 22:25:50|15559.9|15557.9|15560.1|15558.1|15560.1|15558.1|15559.9|15557.9|3
1631226360000|2021-09-09 22:26:00|15559.6|15557.6|15559.7|15557.7|15559.9|15557.9|15559.1|15557.1|16
1631226370000|2021-09-09 22:26:10|15559.6|15557.6|15559|15557|15559.6|15557.6|15559|15557|5
1631226380000|2021-09-09 22:26:20|15558.9|15556.9|15558.2|15556.2|15559.1|15557.1|15557.7|15555.7|34
1631226390000|2021-09-09 22:26:30|15558|15556|15558.5|15556.5|15558.5|15556.5|15558|15556|10
1631226400000|2021-09-09 22:26:40|15558.4|15556.4|15557.9|15555.9|15558.5|15556.5|15557.9|15555.9|9
1631226410000|2021-09-09 22:26:50|15558.2|15556.2|15557.5|15555.5|15558.2|15556.2|15557.5|15555.5|17
1631226420000|2021-09-09 22:27:00|15557.6|15555.6|15557.6|15555.6|15557.6|15555.6|15557.5|15555.5|14
1631226430000|2021-09-09 22:27:10|15557.7|15555.7|15559|15557|15559.2|15557.2|15557.5|15555.5|13
1631226440000|2021-09-09 22:27:20|15559.1|15557.1|15559.1|15557.1|15559.1|15557.1|15559|15557|2
1631226450000|2021-09-09 22:27:30|15559|15557|15559|15557|15559|15557|15559|15557|3
1631226460000|2021-09-09 22:27:40|15558.9|15556.9|15558.7|15556.7|15559.1|15557.1|15558.5|15556.5|9
1631226470000|2021-09-09 22:27:50|15558.6|15556.6|15558|15556|15558.6|15556.6|15558|15556|7
1631226480000|2021-09-09 22:28:00|15557.9|15555.9|15557.9|15555.9|15557.9|15555.9|15557.9|15555.9|8
1631226490000|2021-09-09 22:28:10|15558|15556|15557.7|15555.7|15558|15556|15557.7|15555.7|10
1631226500000|2021-09-09 22:28:20|15557.6|15555.6|15558|15556|15558|15556|15557.2|15555.2|4
1631226510000|2021-09-09 22:28:30|15557.9|15555.9|15557.6|15555.6|15558.1|15556.1|15557.6|15555.6|2
1631226520000|2021-09-09 22:28:40|15557.7|15555.7|15557.6|15555.6|15558|15556|15557.6|15555.6|2
1631226530000|2021-09-09 22:28:50|15557.7|15555.7|15557.9|15555.9|15557.9|15555.9|15557.7|15555.7|3
1631226540000|2021-09-09 22:29:00|15557.7|15555.7|15558|15556|15558|15556|15557.7|15555.7|6
1631226560000|2021-09-09 22:29:20|15558.1|15556.1|15557.1|15555.1|15558.1|15556.1|15557.1|15555.1|21
1631226570000|2021-09-09 22:29:30|15557.2|15555.2|15557.5|15555.5|15557.6|15555.6|15557.2|15555.2|8
1631226580000|2021-09-09 22:29:40|15557.9|15555.9|15557.6|15555.6|15557.9|15555.9|15557.6|15555.6|7
1631226590000|2021-09-09 22:29:50|15557.7|15555.7|15557.7|15555.7|15557.9|15555.9|15557.5|15555.5|8
1631226600000|2021-09-09 22:30:00|15557.6|15555.6|15556.7|15554.7|15557.6|15555.6|15556.7|15554.7|22
1631226610000|2021-09-09 22:30:10|||||||||3
1631226620000|2021-09-09 22:30:20|15556.6|15554.6|15556.9|15554.9|15556.9|15554.9|15556.6|15554.6|10
1631226630000|2021-09-09 22:30:30|15556.7|15554.7|15557.1|15555.1|15557.1|15555.1|15556.7|15554.7|6
1631226640000|2021-09-09 22:30:40|15557|15555|15556.2|15554.2|15557|15555|15556.2|15554.2|14
1631226650000|2021-09-09 22:30:50|15556.1|15554.1|15556.4|15554.4|15556.4|15554.4|15556.1|15554.1|6
1631226660000|2021-09-09 22:31:00|15556.2|15554.2|15556.7|15554.7|15556.7|15554.7|15556.1|15554.1|11
1631226670000|2021-09-09 22:31:10|15557|15555|15556.9|15554.9|15557|15555|15556.7|15554.7|4
1631226680000|2021-09-09 22:31:20|15557|15555|15556.9|15554.9|15557|15555|15556.7|15554.7|3
1631226690000|2021-09-09 22:31:30|15556.6|15554.6|15556.9|15554.9|15556.9|15554.9|15556.6|15554.6|6
1631226700000|2021-09-09 22:31:40|15556.7|15554.7|15557|15555|15557|15555|15556.7|15554.7|10
1631226710000|2021-09-09 22:31:50|15556.9|15554.9|15556.9|15554.9|15556.9|15554.9|15556.7|15554.7|0
1631226720000|2021-09-09 22:32:00|15556.7|15554.7|15557|15555|15557|15555|15556.6|15554.6|6
1631226730000|2021-09-09 22:32:10|15557.1|15555.1|15556.4|15554.4|15557.1|15555.1|15556.2|15554.2|20
1631226740000|2021-09-09 22:32:20|15556.2|15554.2|15555.9|15553.9|15556.5|15554.5|15555.9|15553.9|30
1631226750000|2021-09-09 22:32:30|15555.7|15553.7|15555.7|15553.7|15556|15554|15555.6|15553.6|40
1631226760000|2021-09-09 22:32:40|15555.6|15553.6|15555.6|15553.6|15555.7|15553.7|15555.6|15553.6|23
1631226770000|2021-09-09 22:32:50|15555.4|15553.4|15555.1|15553.1|15555.5|15553.5|15555.1|15553.1|12
1631226780000|2021-09-09 22:33:00|15555|15553|15555.6|15553.6|15555.6|15553.6|15555|15553|4
1631226790000|2021-09-09 22:33:10|15556.5|15554.5|15556.4|15554.4|15556.5|15554.5|15556.4|15554.4|9
1631226800000|2021-09-09 22:33:20|15556|15554|15556.1|15554.1|15556.1|15554.1|15556|15554|6
1631226810000|2021-09-09 22:33:30|15556.2|15554.2|15555.7|15553.7|15556.4|15554.4|15555.5|15553.5|4
1631226820000|2021-09-09 22:33:40|15555.6|15553.6|15555.7|15553.7|15556.6|15554.6|15555.2|15553.2|48
1631226830000|2021-09-09 22:33:50|15555.5|15553.5|15555.1|15553.1|15555.7|15553.7|15555|15553|6
1631226840000|2021-09-09 22:34:00|15555.2|15553.2|15555.5|15553.5|15555.7|15553.7|15555.2|15553.2|5
1631226850000|2021-09-09 22:34:10|15555.2|15553.2|15555.4|15553.4|15555.5|15553.5|15555.2|15553.2|2
1631226860000|2021-09-09 22:34:20|15555.5|15553.5|15555.6|15553.6|15555.6|15553.6|15555.5|15553.5|1
1631226870000|2021-09-09 22:34:30|15555.7|15553.7|15555.7|15553.7|15555.7|15553.7|15555.7|15553.7|0
1631226890000|2021-09-09 22:34:50|15555.6|15553.6|15555.7|15553.7|15555.7|15553.7|15555.5|15553.5|2
1631226900000|2021-09-09 22:35:00|15555.9|15553.9|15555.9|15553.9|15556.2|15554.2|15555.5|15553.5|25
1631226910000|2021-09-09 22:35:10|15556.5|15554.5|15556.1|15554.1|15556.7|15554.7|15556.1|15554.1|12
1631226920000|2021-09-09 22:35:20|15556.7|15554.7|15556.7|15554.7|15556.7|15554.7|15556.6|15554.6|5
1631226930000|2021-09-09 22:35:30|15556.9|15554.9|15556.2|15554.2|15556.9|15554.9|15556.2|15554.2|2
1631226940000|2021-09-09 22:35:40|15556.4|15554.4|15556.5|15554.5|15556.6|15554.6|15556.2|15554.2|2
1631226950000|2021-09-09 22:35:50|15556.6|15554.6|15556.2|15554.2|15556.6|15554.6|15556.2|15554.2|1
1631226970000|2021-09-09 22:36:10|15556.4|15554.4|15556.2|15554.2|15556.4|15554.4|15556.2|15554.2|0
1631226980000|2021-09-09 22:36:20|15556.4|15554.4|15556.2|15554.2|15556.7|15554.7|15556.2|15554.2|2
1631226990000|2021-09-09 22:36:30|15556.4|15554.4|15556.6|15554.6|15556.6|15554.6|15556.2|15554.2|0
1631227000000|2021-09-09 22:36:40|15556.7|15554.7|15557.6|15555.6|15557.7|15555.7|15556.7|15554.7|9
1631227010000|2021-09-09 22:36:50|15557.7|15555.7|15557.9|15555.9|15557.9|15555.9|15557.6|15555.6|1
1631227020000|2021-09-09 22:37:00|15557.6|15555.6|15557.9|15555.9|15557.9|15555.9|15557.6|15555.6|0
1631227030000|2021-09-09 22:37:10|15557.7|15555.7|15558.1|15556.1|15558.1|15556.1|15557.7|15555.7|6
1631227040000|2021-09-09 22:37:20|15558.2|15556.2|15558.9|15556.9|15559.1|15557.1|15558.1|15556.1|10
1631227050000|2021-09-09 22:37:30|15559|15557|15559|15557|15559|15557|15559|15557|0
1631227060000|2021-09-09 22:37:40|15559.1|15557.1|15559|15557|15559.1|15557.1|15559|15557|2
1631227070000|2021-09-09 22:37:50|15559.1|15557.1|15559.2|15557.2|15559.2|15557.2|15559.1|15557.1|1
1631227080000|2021-09-09 22:38:00|15559.1|15557.1|15558.5|15556.5|15559.2|15557.2|15558.4|15556.4|6
1631227090000|2021-09-09 22:38:10|15558.6|15556.6|15559|15557|15559|15557|15558.6|15556.6|1
1631227100000|2021-09-09 22:38:20|15559.2|15557.2|15560|15558|15560.1|15558.1|15559.2|15557.2|5
1631227110000|2021-09-09 22:38:30|15559.9|15557.9|15559.7|15557.7|15559.9|15557.9|15559.6|15557.6|3
1631227120000|2021-09-09 22:38:40|15559.5|15557.5|15558.9|15556.9|15559.5|15557.5|15558.9|15556.9|5
1631227130000|2021-09-09 22:38:50|15558.7|15556.7|15558.5|15556.5|15558.7|15556.7|15558.5|15556.5|8
1631227140000|2021-09-09 22:39:00|15558.2|15556.2|15558.4|15556.4|15558.4|15556.4|15558.2|15556.2|0
1631227150000|2021-09-09 22:39:10|15558.5|15556.5|15558.5|15556.5|15558.5|15556.5|15558.5|15556.5|0
1631227160000|2021-09-09 22:39:20|15558.6|15556.6|15559|15557|15559|15557|15558.6|15556.6|1
1631227180000|2021-09-09 22:39:40|15559.1|15557.1|15559.5|15557.5|15559.5|15557.5|15559.1|15557.1|2
1631227190000|2021-09-09 22:39:50|15559.6|15557.6|15559.7|15557.7|15559.7|15557.7|15559.5|15557.5|0
1631227200000|2021-09-09 22:40:00|15559.9|15557.9|15560.1|15558.1|15560.1|15558.1|15559.9|15557.9|13
1631227210000|2021-09-09 22:40:10|15560.2|15558.2|15560.1|15558.1|15560.2|15558.2|15560.1|15558.1|9
1631227220000|2021-09-09 22:40:20|15560.2|15558.2|15560.7|15558.7|15560.7|15558.7|15560.2|15558.2|8
1631227230000|2021-09-09 22:40:30|15560.6|15558.6|15560.5|15558.5|15561|15559|15560.5|15558.5|7
1631227240000|2021-09-09 22:40:40|15560.6|15558.6|15560.5|15558.5|15560.6|15558.6|15560.5|15558.5|0
1631227250000|2021-09-09 22:40:50|15560.6|15558.6|15560.7|15558.7|15561|15559|15560.5|15558.5|2
1631227260000|2021-09-09 22:41:00|15560.6|15558.6|15561.1|15559.1|15561.1|15559.1|15560.6|15558.6|7
1631227270000|2021-09-09 22:41:10|15561|15559|15560.7|15558.7|15561|15559|15560.7|15558.7|1
1631227280000|2021-09-09 22:41:20|15560.9|15558.9|15560.6|15558.6|15560.9|15558.9|15560.6|15558.6|1
1631227290000|2021-09-09 22:41:30|15560.4|15558.4|15560.4|15558.4|15560.4|15558.4|15560.4|15558.4|2
1631227300000|2021-09-09 22:41:40|||||||||2
1631227310000|2021-09-09 22:41:50|15560.2|15558.2|15560|15558|15560.2|15558.2|15560|15558|5
1631227330000|2021-09-09 22:42:10|15559.6|15557.6|15559|15557|15559.7|15557.7|15559|15557|4
1631227340000|2021-09-09 22:42:20|||||||||1
1631227350000|2021-09-09 22:42:30|15559.1|15557.1|15559.1|15557.1|15559.1|15557.1|15559.1|15557.1|0
1631227360000|2021-09-09 22:42:40|15559.4|15557.4|15559.2|15557.2|15559.4|15557.4|15559.2|15557.2|1
1631227370000|2021-09-09 22:42:50|15559.4|15557.4|15559.2|15557.2|15559.4|15557.4|15559.1|15557.1|2
1631227380000|2021-09-09 22:43:00|15559.1|15557.1|15557.7|15555.7|15559.1|15557.1|15557.6|15555.6|8
1631227390000|2021-09-09 22:43:10|15557.1|15555.1|15557.2|15555.2|15557.2|15555.2|15557|15555|16
1631227400000|2021-09-09 22:43:20|15557.1|15555.1|15557.1|15555.1|15557.2|15555.2|15557.1|15555.1|1
1631227410000|2021-09-09 22:43:30|15557.2|15555.2|15558|15556|15558.5|15556.5|15557.2|15555.2|7
1631227420000|2021-09-09 22:43:40|15558.1|15556.1|15558|15556|15558.5|15556.5|15558|15556|3
1631227430000|2021-09-09 22:43:50|15558.1|15556.1|15558|15556|15558.5|15556.5|15558|15556|5
1631227440000|2021-09-09 22:44:00|15558.1|15556.1|15558.2|15556.2|15558.5|15556.5|15558.1|15556.1|0
1631227450000|2021-09-09 22:44:10|15558.1|15556.1|15557.9|15555.9|15558.1|15556.1|15557.9|15555.9|2
1631227460000|2021-09-09 22:44:20|15558|15556|15558.1|15556.1|15558.1|15556.1|15557.7|15555.7|0
1631227470000|2021-09-09 22:44:30|15558|15556|15557.9|15555.9|15558|15556|15557.9|15555.9|2
1631227480000|2021-09-09 22:44:40|15558|15556|15557.9|15555.9|15558|15556|15557.9|15555.9|3
1631227490000|2021-09-09 22:44:50|15558|15556|15557.6|15555.6|15558|15556|15557.6|15555.6|0
1631227500000|2021-09-09 22:45:00|15557.5|15555.5|15557.9|15555.9|15557.9|15555.9|15557.5|15555.5|8
1631227510000|2021-09-09 22:45:10|15558|15556|15557.9|15555.9|15558|15556|15557.7|15555.7|1
1631227530000|2021-09-09 22:45:30|15558|15556|15558|15556|15558|15556|15558|15556|0
1631227540000|2021-09-09 22:45:40|15558.1|15556.1|15558.1|15556.1|15558.1|15556.1|15558.1|15556.1|0
1631227550000|2021-09-09 22:45:50|15558.2|15556.2|15558.2|15556.2|15558.2|15556.2|15558.2|15556.2|2
1631227560000|2021-09-09 22:46:00|15558.1|15556.1|15558|15556|15558.1|15556.1|15558|15556|0
1631227570000|2021-09-09 22:46:10|15558.1|15556.1|15558|15556|15558.2|15556.2|15558|15556|1
1631227580000|2021-09-09 22:46:20|15558.1|15556.1|15559|15557|15559|15557|15558.1|15556.1|4
1631227590000|2021-09-09 22:46:30|15559.1|15557.1|15559.2|15557.2|15559.2|15557.2|15559.1|15557.1|2
1631227600000|2021-09-09 22:46:40|15559.7|15557.7|15559.7|15557.7|15559.9|15557.9|15559.7|15557.7|3
1631227610000|2021-09-09 22:46:50|15560.9|15558.9|15561.5|15559.5|15561.6|15559.6|15560.9|15558.9|12
1631227620000|2021-09-09 22:47:00|15561.6|15559.6|15561.6|15559.6|15561.7|15559.7|15561.5|15559.5|3
1631227630000|2021-09-09 22:47:10|15561.9|15559.9|15562.1|15560.1|15562.2|15560.2|15561.7|15559.7|19
1631227640000|2021-09-09 22:47:20|15562.2|15560.2|15562.4|15560.4|15562.7|15560.7|15562.2|15560.2|4
1631227650000|2021-09-09 22:47:30|15562.5|15560.5|15562.5|15560.5|15562.5|15560.5|15562.5|15560.5|3
1631227660000|2021-09-09 22:47:40|15562.6|15560.6|15563.1|15561.1|15563.6|15561.6|15562.6|15560.6|9
1631227670000|2021-09-09 22:47:50|15562.4|15560.4|15562.2|15560.2|15562.4|15560.4|15562.2|15560.2|5
1631227680000|2021-09-09 22:48:00|15562.4|15560.4|15562.4|15560.4|15562.7|15560.7|15562.4|15560.4|2
1631227690000|2021-09-09 22:48:10|15562.5|15560.5|15562.2|15560.2|15562.5|15560.5|15562.2|15560.2|0
1631227700000|2021-09-09 22:48:20|15562.4|15560.4|15562.2|15560.2|15562.4|15560.4|15562.2|15560.2|3
1631227710000|2021-09-09 22:48:30|15562.1|15560.1|15562.1|15560.1|15562.2|15560.2|15562.1|15560.1|4
1631227720000|2021-09-09 22:48:40|15562.2|15560.2|15561.9|15559.9|15562.2|15560.2|15561.7|15559.7|3
1631227730000|2021-09-09 22:48:50|15562|15560|15562|15560|15562|15560|15562|15560|0
1631227740000|2021-09-09 22:49:00|15561.7|15559.7|15561.1|15559.1|15561.7|15559.7|15561.1|15559.1|12
1631227750000|2021-09-09 22:49:10|15561|15559|15560.5|15558.5|15561.1|15559.1|15560.4|15558.4|3
1631227760000|2021-09-09 22:49:20|15560.4|15558.4|15560.2|15558.2|15560.4|15558.4|15560.1|15558.1|0
1631227770000|2021-09-09 22:49:30|15560.1|15558.1|15560.1|15558.1|15560.1|15558.1|15560.1|15558.1|0
1631227780000|2021-09-09 22:49:40|15560|15558|15559.5|15557.5|15560.2|15558.2|15559.5|15557.5|7
1631227790000|2021-09-09 22:49:50|15559.2|15557.2|15559.6|15557.6|15559.7|15557.7|15559.2|15557.2|3
1631227810000|2021-09-09 22:50:10|15559.5|15557.5|15559.5|15557.5|15559.5|15557.5|15559.5|15557.5|0
1631227820000|2021-09-09 22:50:20|15559.4|15557.4|15559.1|15557.1|15559.4|15557.4|15559.1|15557.1|0
1631227830000|2021-09-09 22:50:30|15559.2|15557.2|15559.2|15557.2|15559.2|15557.2|15559.1|15557.1|1
1631227840000|2021-09-09 22:50:40|15559.1|15557.1|15559.2|15557.2|15559.4|15557.4|15559.1|15557.1|0
1631227850000|2021-09-09 22:50:50|15559.4|15557.4|15559.2|15557.2|15559.4|15557.4|15559.1|15557.1|0
1631227860000|2021-09-09 22:51:00|15559.4|15557.4|15559.4|15557.4|15559.4|15557.4|15559.4|15557.4|0
1631227870000|2021-09-09 22:51:10|15559.2|15557.2|15559.1|15557.1|15559.2|15557.2|15559.1|15557.1|0
1631227880000|2021-09-09 22:51:20|15559.2|15557.2|15559.7|15557.7|15559.7|15557.7|15559.2|15557.2|1
1631227890000|2021-09-09 22:51:30|15559.6|15557.6|15559.5|15557.5|15559.6|15557.6|15559.5|15557.5|0
1631227900000|2021-09-09 22:51:40|15559.4|15557.4|15559.5|15557.5|15559.7|15557.7|15559.4|15557.4|3
1631227910000|2021-09-09 22:51:50|15559.6|15557.6|15560.7|15558.7|15560.9|15558.9|15559.6|15557.6|1
1631227920000|2021-09-09 22:52:00|15560.9|15558.9|15561.4|15559.4|15561.4|15559.4|15560.9|15558.9|3
1631227930000|2021-09-09 22:52:10|||||||||4
1631227940000|2021-09-09 22:52:20|15561.5|15559.5|15562.5|15560.5|15562.5|15560.5|15561.5|15559.5|2
1631227950000|2021-09-09 22:52:30|15562.7|15560.7|15562.6|15560.6|15562.7|15560.7|15562.6|15560.6|2
1631227960000|2021-09-09 22:52:40|15562.7|15560.7|15562.6|15560.6|15563|15561|15562.5|15560.5|6
1631227970000|2021-09-09 22:52:50|15562.5|15560.5|15562.6|15560.6|15562.6|15560.6|15562.5|15560.5|1
1631227980000|2021-09-09 22:53:00|15562.7|15560.7|15562.7|15560.7|15562.7|15560.7|15562.5|15560.5|1
1631227990000|2021-09-09 22:53:10|15562.6|15560.6|15562.7|15560.7|15562.7|15560.7|15562.6|15560.6|1
1631228010000|2021-09-09 22:53:30|15562.9|15560.9|15562.9|15560.9|15562.9|15560.9|15562.9|15560.9|2
1631228020000|2021-09-09 22:53:40|15563|15561|15562.7|15560.7|15563|15561|15562.7|15560.7|0
1631228030000|2021-09-09 22:53:50|||||||||1
1631228040000|2021-09-09 22:54:00|||||||||2
1631228050000|2021-09-09 22:54:10|15562.9|15560.9|15562.9|15560.9|15562.9|15560.9|15562.9|15560.9|0
1631228060000|2021-09-09 22:54:20|15563|15561|15563|15561|15563|15561|15563|15561|0
1631228070000|2021-09-09 22:54:30|15562.6|15560.6|15562.7|15560.7|15562.7|15560.7|15562.6|15560.6|3
1631228080000|2021-09-09 22:54:40|15562.9|15560.9|15562.4|15560.4|15562.9|15560.9|15562.4|15560.4|2
1631228090000|2021-09-09 22:54:50|15562.2|15560.2|15562.1|15560.1|15562.4|15560.4|15562|15560|2
1631228100000|2021-09-09 22:55:00|15562|15560|15560.7|15558.7|15562|15560|15560.6|15558.6|5
1631228110000|2021-09-09 22:55:10|15560.9|15558.9|15561.2|15559.2|15561.2|15559.2|15560.9|15558.9|0
1631228120000|2021-09-09 22:55:20|15561.1|15559.1|15561.1|15559.1|15561.1|15559.1|15561|15559|8
1631228130000|2021-09-09 22:55:30|15561.2|15559.2|15561.2|15559.2|15561.2|15559.2|15561.2|15559.2|0
1631228140000|2021-09-09 22:55:40|15561|15559|15560.9|15558.9|15561|15559|15560.7|15558.7|4
1631228200000|2021-09-09 22:56:40|15560.7|15558.7|15560.9|15558.9|15560.9|15558.9|15560.7|15558.7|2
1631228210000|2021-09-09 22:56:50|15560.7|15558.7|15560.7|15558.7|15560.7|15558.7|15560.7|15558.7|0
1631228220000|2021-09-09 22:57:00|15560.5|15558.5|15560.1|15558.1|15560.5|15558.5|15560.1|15558.1|4
1631228230000|2021-09-09 22:57:10|15560.2|15558.2|15560.6|15558.6|15560.6|15558.6|15560.2|15558.2|0
1631228240000|2021-09-09 22:57:20|15560.7|15558.7|15560.7|15558.7|15560.7|15558.7|15560.7|15558.7|0
1631228250000|2021-09-09 22:57:30|15561.4|15559.4|15561.2|15559.2|15561.4|15559.4|15561.2|15559.2|2
1631228270000|2021-09-09 22:57:50|15561.1|15559.1|15561.1|15559.1|15561.1|15559.1|15561.1|15559.1|0
1631228280000|2021-09-09 22:58:00|15561.2|15559.2|15561.9|15559.9|15561.9|15559.9|15561.2|15559.2|0
1631228290000|2021-09-09 22:58:10|15562|15560|15562.2|15560.2|15562.2|15560.2|15562|15560|0
1631228300000|2021-09-09 22:58:20|15562.4|15560.4|15563|15561|15563|15561|15562.4|15560.4|9
1631228310000|2021-09-09 22:58:30|15563.1|15561.1|15563.5|15561.5|15563.5|15561.5|15563|15561|4
1631228320000|2021-09-09 22:58:40|15563.6|15561.6|15563.2|15561.2|15563.6|15561.6|15563.1|15561.1|5
1631228330000|2021-09-09 22:58:50|15563.7|15561.7|15563.4|15561.4|15563.7|15561.7|15563.2|15561.2|12
1631228340000|2021-09-09 22:59:00|15563.5|15561.5|15562.5|15560.5|15563.6|15561.6|15562.5|15560.5|6
1631228370000|2021-09-09 22:59:30|15562.6|15560.6|15562.7|15560.7|15562.7|15560.7|15562.6|15560.6|0
1631228380000|2021-09-09 22:59:40|15562.6|15560.6|15563.1|15561.1|15563.5|15561.5|15562.5|15560.5|17
1631228390000|2021-09-09 22:59:50|15563|15561|15563.1|15561.1|15563.1|15561.1|15563|15561|2
1631228400000|2021-09-09 23:00:00|15563.2|15561.2|15563.5|15561.5|15563.5|15561.5|15563.1|15561.1|5
1631228410000|2021-09-09 23:00:10|15564.4|15562.4|15565|15563|15565|15563|15564.2|15562.2|84
1631228420000|2021-09-09 23:00:20|15564.7|15562.7|15564.4|15562.4|15564.7|15562.7|15563.9|15561.9|6
1631228430000|2021-09-09 23:00:30|15564.2|15562.2|15564.4|15562.4|15564.4|15562.4|15564.2|15562.2|0
1631228440000|2021-09-09 23:00:40|15564.5|15562.5|15564.5|15562.5|15564.5|15562.5|15564.5|15562.5|1
1631228460000|2021-09-09 23:01:00|15564.4|15562.4|15564.4|15562.4|15564.4|15562.4|15564.4|15562.4|6
1631228470000|2021-09-09 23:01:10|15564.1|15562.1|15564|15562|15564.1|15562.1|15564|15562|0
1631228480000|2021-09-09 23:01:20|15563.9|15561.9|15563.6|15561.6|15563.9|15561.9|15563.6|15561.6|2
1631228490000|2021-09-09 23:01:30|15563.5|15561.5|15563.4|15561.4|15563.5|15561.5|15563.4|15561.4|6
1631228500000|2021-09-09 23:01:40|15563.5|15561.5|15563.4|15561.4|15563.5|15561.5|15563.4|15561.4|0
1631228510000|2021-09-09 23:01:50|15563.5|15561.5|15558.1|15556.1|15563.5|15561.5|15556.2|15554.2|102
1631228520000|2021-09-09 23:02:00|15558.2|15556.2|15561|15559|15561.1|15559.1|15558.2|15556.2|4
1631228530000|2021-09-09 23:02:10|15561.1|15559.1|15562.6|15560.6|15562.7|15560.7|15561.1|15559.1|5
1631228540000|2021-09-09 23:02:20|15562.5|15560.5|15563.6|15561.6|15563.7|15561.7|15562.4|15560.4|9
1631228550000|2021-09-09 23:02:30|15563.7|15561.7|15564.1|15562.1|15564.2|15562.2|15563.7|15561.7|4
1631228560000|2021-09-09 23:02:40|15563.7|15561.7|15563.6|15561.6|15564|15562|15563.6|15561.6|2
1631228570000|2021-09-09 23:02:50|15567.5|15565.5|15565.9|15563.9|15567.9|15565.9|15565.9|15563.9|74
1631228580000|2021-09-09 23:03:00|15566|15564|15566.6|15564.6|15566.6|15564.6|15565.6|15563.6|12
1631228590000|2021-09-09 23:03:10|15566.7|15564.7|15565.7|15563.7|15566.7|15564.7|15565.7|15563.7|8
1631228600000|2021-09-09 23:03:20|15564.1|15562.1|15562.7|15560.7|15564.4|15562.4|15559.5|15557.5|60
1631228610000|2021-09-09 23:03:30|15562.5|15560.5|15564.4|15562.4|15564.4|15562.4|15562.5|15560.5|6
1631228620000|2021-09-09 23:03:40|15564.2|15562.2|15563.9|15561.9|15564.4|15562.4|15563.7|15561.7|4
1631228630000|2021-09-09 23:03:50|15563.7|15561.7|15563.5|15561.5|15563.7|15561.7|15563.5|15561.5|1
1631228640000|2021-09-09 23:04:00|15563.4|15561.4|15562.5|15560.5|15563.4|15561.4|15562.5|15560.5|10
1631228650000|2021-09-09 23:04:10|15562.4|15560.4|15562.4|15560.4|15562.4|15560.4|15562.4|15560.4|2
1631228660000|2021-09-09 23:04:20|15562.2|15560.2|15562|15560|15562.2|15560.2|15562|15560|1
1631228670000|2021-09-09 23:04:30|15562.1|15560.1|15562|15560|15562.1|15560.1|15561.9|15559.9|1
1631228680000|2021-09-09 23:04:40|15561.9|15559.9|15561.9|15559.9|15562|15560|15561.7|15559.7|4
1631228690000|2021-09-09 23:04:50|15561.7|15559.7|15561.6|15559.6|15561.7|15559.7|15561.6|15559.6|0
1631228700000|2021-09-09 23:05:00|15562.4|15560.4|15562.5|15560.5|15562.5|15560.5|15562.4|15560.4|3
1631228710000|2021-09-09 23:05:10|15562.4|15560.4|15562|15560|15562.4|15560.4|15562|15560|2
1631228720000|2021-09-09 23:05:20|15561.9|15559.9|15561.7|15559.7|15561.9|15559.9|15561.7|15559.7|0
1631228730000|2021-09-09 23:05:30|15561.6|15559.6|15561.6|15559.6|15561.7|15559.7|15561.6|15559.6|0
1631228740000|2021-09-09 23:05:40|15561.7|15559.7|15561|15559|15561.7|15559.7|15561|15559|4
1631228750000|2021-09-09 23:05:50|15562.4|15560.4|15562.2|15560.2|15562.5|15560.5|15562.2|15560.2|9
1631228760000|2021-09-09 23:06:00|15562.1|15560.1|15558.6|15556.6|15562.1|15560.1|15556.9|15554.9|63
1631228770000|2021-09-09 23:06:10|15558.4|15556.4|15558.9|15556.9|15559.1|15557.1|15558.1|15556.1|11
1631228780000|2021-09-09 23:06:20|15559|15557|15558.7|15556.7|15559.1|15557.1|15558.6|15556.6|7
1631228790000|2021-09-09 23:06:30|15558.6|15556.6|15558|15556|15558.6|15556.6|15558|15556|3
1631228800000|2021-09-09 23:06:40|15557.9|15555.9|15557.5|15555.5|15557.9|15555.9|15557.5|15555.5|7
1631228810000|2021-09-09 23:06:50|15557.6|15555.6|15557.9|15555.9|15557.9|15555.9|15557.6|15555.6|3
1631228820000|2021-09-09 23:07:00|15558|15556|15558|15556|15558.4|15556.4|15557.7|15555.7|6
1631228830000|2021-09-09 23:07:10|15557.9|15555.9|15558.2|15556.2|15558.2|15556.2|15557.9|15555.9|3
1631228840000|2021-09-09 23:07:20|15558.4|15556.4|15558.5|15556.5|15558.7|15556.7|15558.4|15556.4|1
1631228850000|2021-09-09 23:07:30|15558.4|15556.4|15558|15556|15558.4|15556.4|15558|15556|1
1631228860000|2021-09-09 23:07:40|15557.9|15555.9|15557.9|15555.9|15557.9|15555.9|15557.9|15555.9|0
1631228870000|2021-09-09 23:07:50|15558|15556|15557.7|15555.7|15558|15556|15557.7|15555.7|2
1631228880000|2021-09-09 23:08:00|15557.9|15555.9|15557.9|15555.9|15558|15556|15557.5|15555.5|2
1631228890000|2021-09-09 23:08:10|15557.7|15555.7|15557.7|15555.7|15557.7|15555.7|15557.6|15555.6|8
1631228900000|2021-09-09 23:08:20|15557.6|15555.6|15557.5|15555.5|15557.6|15555.6|15557.5|15555.5|1
1631228910000|2021-09-09 23:08:30|15557.6|15555.6|15558.4|15556.4|15558.4|15556.4|15557.4|15555.4|10
1631228920000|2021-09-09 23:08:40|15558.5|15556.5|15558|15556|15558.7|15556.7|15558|15556|3
1631228940000|2021-09-09 23:09:00|15558.1|15556.1|15558|15556|15558.2|15556.2|15558|15556|0
1631228950000|2021-09-09 23:09:10|15558.1|15556.1|15558|15556|15558.1|15556.1|15557.4|15555.4|3
1631228970000|2021-09-09 23:09:30|15558.1|15556.1|15558|15556|15558.1|15556.1|15558|15556|1
1631228980000|2021-09-09 23:09:40|15558.1|15556.1|15557.9|15555.9|15558.1|15556.1|15557.9|15555.9|1
1631228990000|2021-09-09 23:09:50|15558|15556|15558|15556|15558|15556|15558|15556|0
1631229000000|2021-09-09 23:10:00|15558.7|15556.7|15558.6|15556.6|15558.9|15556.9|15558.6|15556.6|5
1631229010000|2021-09-09 23:10:10|15558.7|15556.7|15558.9|15556.9|15559|15557|15558.5|15556.5|4
1631229020000|2021-09-09 23:10:20|15558.7|15556.7|15558.7|15556.7|15558.9|15556.9|15558.6|15556.6|2
1631229030000|2021-09-09 23:10:30|15558.9|15556.9|15558.9|15556.9|15558.9|15556.9|15558.9|15556.9|0
1631229040000|2021-09-09 23:10:40|15559.1|15557.1|15559.1|15557.1|15559.1|15557.1|15559|15557|5
1631229050000|2021-09-09 23:10:50|15559.9|15557.9|15559.5|15557.5|15559.9|15557.9|15559.5|15557.5|5
1631229060000|2021-09-09 23:11:00|15559.7|15557.7|15559.9|15557.9|15559.9|15557.9|15559.7|15557.7|1
1631229070000|2021-09-09 23:11:10|15560|15558|15560.6|15558.6|15560.7|15558.7|15560|15558|1
1631229080000|2021-09-09 23:11:20|15560.5|15558.5|15560.2|15558.2|15560.5|15558.5|15560.1|15558.1|4
1631229090000|2021-09-09 23:11:30|15560.5|15558.5|15560.4|15558.4|15560.5|15558.5|15560.4|15558.4|1
1631229100000|2021-09-09 23:11:40|15561.1|15559.1|15561.2|15559.2|15561.4|15559.4|15561.1|15559.1|2
1631229110000|2021-09-09 23:11:50|15561.1|15559.1|15560.6|15558.6|15561.1|15559.1|15560.5|15558.5|3
1631229120000|2021-09-09 23:12:00|15560.5|15558.5|15560.1|15558.1|15560.7|15558.7|15559.9|15557.9|3
1631229140000|2021-09-09 23:12:20|15561.1|15559.1|15560.4|15558.4|15561.1|15559.1|15560.4|15558.4|5
1631229150000|2021-09-09 23:12:30|15560.2|15558.2|15560.4|15558.4|15560.4|15558.4|15560.2|15558.2|0
1631229160000|2021-09-09 23:12:40|15560.2|15558.2|15560.2|15558.2|15560.2|15558.2|15560.2|15558.2|0
1631229170000|2021-09-09 23:12:50|15560.1|15558.1|15560.2|15558.2|15560.2|15558.2|15560.1|15558.1|0
1631229180000|2021-09-09 23:13:00|15560.4|15558.4|15560.2|15558.2|15560.4|15558.4|15560.2|15558.2|4
1631229190000|2021-09-09 23:13:10|15560.4|15558.4|15561.2|15559.2|15561.4|15559.4|15560.4|15558.4|9
1631229200000|2021-09-09 23:13:20|15561.1|15559.1|15561.2|15559.2|15561.2|15559.2|15561.1|15559.1|3
1631229210000|2021-09-09 23:13:30|15561.5|15559.5|15561.4|15559.4|15562|15560|15561.2|15559.2|2
1631229220000|2021-09-09 23:13:40|15561.5|15559.5|15561.6|15559.6|15561.7|15559.7|15561.5|15559.5|0
1631229230000|2021-09-09 23:13:50|15561.7|15559.7|15562.1|15560.1|15562.1|15560.1|15561.6|15559.6|3
1631229240000|2021-09-09 23:14:00|15561.6|15559.6|15561.6|15559.6|15561.6|15559.6|15561.6|15559.6|1
1631229250000|2021-09-09 23:14:10|15562|15560|15561.5|15559.5|15562|15560|15561.5|15559.5|6
1631229260000|2021-09-09 23:14:20|15561.4|15559.4|15561.4|15559.4|15561.4|15559.4|15561.2|15559.2|0
1631229270000|2021-09-09 23:14:30|15561.2|15559.2|15561.5|15559.5|15561.5|15559.5|15561.2|15559.2|1
1631229280000|2021-09-09 23:14:40|15561.1|15559.1|15561.1|15559.1|15561.1|15559.1|15561.1|15559.1|2
1631229290000|2021-09-09 23:14:50|15561.5|15559.5|15561.1|15559.1|15561.5|15559.5|15561.1|15559.1|11
1631229300000|2021-09-09 23:15:00|15561|15559|15561.1|15559.1|15561.1|15559.1|15561|15559|0
1631229310000|2021-09-09 23:15:10|15561|15559|15561|15559|15561.2|15559.2|15560.6|15558.6|10
1631229320000|2021-09-09 23:15:20|15561.1|15559.1|15561.1|15559.1|15561.2|15559.2|15561.1|15559.1|0
1631229330000|2021-09-09 23:15:30|15561|15559|15561|15559|15561|15559|15560.7|15558.7|1
1631229340000|2021-09-09 23:15:40|15560.7|15558.7|15561|15559|15561|15559|15560.7|15558.7|1
1631229350000|2021-09-09 23:15:50|15561.1|15559.1|15561|15559|15561.1|15559.1|15561|15559|0
1631229360000|2021-09-09 23:16:00|15561.1|15559.1|15560.5|15558.5|15561.1|15559.1|15560.4|15558.4|5
1631229370000|2021-09-09 23:16:10|15560.4|15558.4|15562.1|15560.1|15562.1|15560.1|15560.4|15558.4|12
1631229390000|2021-09-09 23:16:30|15562|15560|15562|15560|15562|15560|15562|15560|1
1631229400000|2021-09-09 23:16:40|15562.1|15560.1|15562.1|15560.1|15562.1|15560.1|15562.1|15560.1|0
1631229410000|2021-09-09 23:16:50|15562|15560|15562|15560|15562|15560|15562|15560|1
1631229420000|2021-09-09 23:17:00|15561.7|15559.7|15561.9|15559.9|15561.9|15559.9|15561.7|15559.7|2
1631229430000|2021-09-09 23:17:10|15562|15560|15562.6|15560.6|15563.1|15561.1|15562|15560|11
1631229440000|2021-09-09 23:17:20|15562.7|15560.7|15562.6|15560.6|15562.9|15560.9|15562.6|15560.6|2
1631229450000|2021-09-09 23:17:30|15562.5|15560.5|15562.2|15560.2|15562.5|15560.5|15562.1|15560.1|5
1631229460000|2021-09-09 23:17:40|15562.4|15560.4|15562.1|15560.1|15562.4|15560.4|15562.1|15560.1|2
1631229470000|2021-09-09 23:17:50|15562.2|15560.2|15562.4|15560.4|15562.9|15560.9|15562.2|15560.2|8
1631229480000|2021-09-09 23:18:00|15562.5|15560.5|15562.4|15560.4|15562.5|15560.5|15562.4|15560.4|4
1631229490000|2021-09-09 23:18:10|15562.7|15560.7|15562.4|15560.4|15562.7|15560.7|15562.4|15560.4|7
1631229500000|2021-09-09 23:18:20|15562.6|15560.6|15562.4|15560.4|15562.6|15560.6|15562.4|15560.4|2
1631229540000|2021-09-09 23:19:00|15561.5|15559.5|15561.5|15559.5|15561.5|15559.5|15561.5|15559.5|12
1631229550000|2021-09-09 23:19:10|15561.9|15559.9|15562|15560|15562|15560|15561.9|15559.9|5
1631229560000|2021-09-09 23:19:20|15562.1|15560.1|15561.6|15559.6|15562.1|15560.1|15561.5|15559.5|8
1631229580000|2021-09-09 23:19:40|15561.2|15559.2|15561.4|15559.4|15561.4|15559.4|15561.2|15559.2|8
1631229590000|2021-09-09 23:19:50|15562.1|15560.1|15562.1|15560.1|15562.1|15560.1|15562|15560|3
1631229600000|2021-09-09 23:20:00|15562|15560|15561.9|15559.9|15562|15560|15561.9|15559.9|0
1631229620000|2021-09-09 23:20:20|15561.7|15559.7|15561.6|15559.6|15561.7|15559.7|15561.6|15559.6|1
1631229630000|2021-09-09 23:20:30|15561.5|15559.5|15561.6|15559.6|15561.7|15559.7|15561.5|15559.5|1
1631229640000|2021-09-09 23:20:40|15561.7|15559.7|15562.4|15560.4|15562.4|15560.4|15561.7|15559.7|5
1631229650000|2021-09-09 23:20:50|15563|15561|15563.2|15561.2|15563.2|15561.2|15562.9|15560.9|7
1631229670000|2021-09-09 23:21:10|15563.9|15561.9|15563.5|15561.5|15563.9|15561.9|15563.5|15561.5|14
1631229680000|2021-09-09 23:21:20|15563.6|15561.6|15563.9|15561.9|15564|15562|15563.6|15561.6|0
1631229690000|2021-09-09 23:21:30|15564|15562|15564.1|15562.1|15564.1|15562.1|15563.9|15561.9|3
1631229700000|2021-09-09 23:21:40|15564.2|15562.2|15564.5|15562.5|15564.5|15562.5|15564.2|15562.2|2
1631229710000|2021-09-09 23:21:50|15564.6|15562.6|15564.2|15562.2|15564.6|15562.6|15564.2|15562.2|7
1631229720000|2021-09-09 23:22:00|15564.1|15562.1|15563.6|15561.6|15564.1|15562.1|15563.6|15561.6|3
1631229730000|2021-09-09 23:22:10|15563.5|15561.5|15563.5|15561.5|15563.6|15561.6|15563.2|15561.2|13
1631229740000|2021-09-09 23:22:20|15563.6|15561.6|15564|15562|15564|15562|15563.6|15561.6|1
1631229750000|2021-09-09 23:22:30|15564.1|15562.1|15563.9|15561.9|15564.1|15562.1|15563.9|15561.9|0
1631229770000|2021-09-09 23:22:50|15563.7|15561.7|15563.7|15561.7|15563.7|15561.7|15563.7|15561.7|0
1631229780000|2021-09-09 23:23:00|15563.6|15561.6|15563.4|15561.4|15563.6|15561.6|15563.4|15561.4|2
1631229790000|2021-09-09 23:23:10|15563.2|15561.2|15563.2|15561.2|15563.2|15561.2|15563.2|15561.2|0
1631229800000|2021-09-09 23:23:20|15563.4|15561.4|15563.4|15561.4|15563.4|15561.4|15563.4|15561.4|1
1631229840000|2021-09-09 23:24:00|15563.5|15561.5|15563.5|15561.5|15563.5|15561.5|15563.5|15561.5|0
1631229870000|2021-09-09 23:24:30|15563.4|15561.4|15563.4|15561.4|15563.4|15561.4|15563.4|15561.4|2
1631229880000|2021-09-09 23:24:40|15563.6|15561.6|15563.4|15561.4|15563.6|15561.6|15563.4|15561.4|3
1631229900000|2021-09-09 23:25:00|15563.5|15561.5|15563.6|15561.6|15563.7|15561.7|15563.4|15561.4|1
1631229910000|2021-09-09 23:25:10|15563.7|15561.7|15564.1|15562.1|15564.1|15562.1|15563.6|15561.6|11
1631229940000|2021-09-09 23:25:40|15564|15562|15563.9|15561.9|15564.1|15562.1|15563.9|15561.9|0
1631229960000|2021-09-09 23:26:00|15564|15562|15563.6|15561.6|15564|15562|15563.6|15561.6|3
1631229970000|2021-09-09 23:26:10|15563.9|15561.9|15563.9|15561.9|15564.1|15562.1|15563.7|15561.7|3
1631229980000|2021-09-09 23:26:20|15563.7|15561.7|15563.6|15561.6|15563.7|15561.7|15563.6|15561.6|1
1631229990000|2021-09-09 23:26:30|15563.5|15561.5|15563.4|15561.4|15563.6|15561.6|15563.4|15561.4|1
1631230000000|2021-09-09 23:26:40|15563.2|15561.2|15562.4|15560.4|15563.2|15561.2|15562.4|15560.4|2
1631230010000|2021-09-09 23:26:50|15562.5|15560.5|15562.9|15560.9|15563|15561|15562.5|15560.5|3
1631230020000|2021-09-09 23:27:00|15563|15561|15562.6|15560.6|15563.1|15561.1|15562.6|15560.6|1
1631230030000|2021-09-09 23:27:10|15562.7|15560.7|15562.7|15560.7|15562.9|15560.9|15562.7|15560.7|0
1631230040000|2021-09-09 23:27:20|15562.4|15560.4|15561.7|15559.7|15562.4|15560.4|15561.6|15559.6|12
1631230050000|2021-09-09 23:27:30|15561.6|15559.6|15563.4|15561.4|15563.4|15561.4|15561.6|15559.6|29
1631230060000|2021-09-09 23:27:40|||||||||2
1631230070000|2021-09-09 23:27:50|15563.5|15561.5|15563.7|15561.7|15563.7|15561.7|15563.5|15561.5|3
1631230080000|2021-09-09 23:28:00|15563.6|15561.6|15563.5|15561.5|15563.6|15561.6|15563.5|15561.5|4
1631230090000|2021-09-09 23:28:10|15563.6|15561.6|15563.7|15561.7|15563.7|15561.7|15563.6|15561.6|0
1631230100000|2021-09-09 23:28:20|15564|15562|15563.6|15561.6|15564|15562|15563.6|15561.6|2
1631230110000|2021-09-09 23:28:30|15563.7|15561.7|15563.9|15561.9|15564|15562|15563.7|15561.7|0
1631230140000|2021-09-09 23:29:00|15563.7|15561.7|15563.9|15561.9|15563.9|15561.9|15563.7|15561.7|0
1631230150000|2021-09-09 23:29:10|15564|15562|15564.4|15562.4|15564.4|15562.4|15564|15562|12
1631230160000|2021-09-09 23:29:20|||||||||2
1631230180000|2021-09-09 23:29:40|15564.1|15562.1|15564.1|15562.1|15564.1|15562.1|15564.1|15562.1|15
1631230190000|2021-09-09 23:29:50|15564.4|15562.4|15564.1|15562.1|15564.4|15562.4|15564.1|15562.1|7
1631230200000|2021-09-09 23:30:00|15564.2|15562.2|15564.4|15562.4|15564.4|15562.4|15564|15562|7
1631230220000|2021-09-09 23:30:20|15564.2|15562.2|15564.2|15562.2|15564.2|15562.2|15564.2|15562.2|0
1631230230000|2021-09-09 23:30:30|15563.6|15561.6|15563.6|15561.6|15563.6|15561.6|15563.6|15561.6|2
1631230240000|2021-09-09 23:30:40|15564.2|15562.2|15564.2|15562.2|15564.2|15562.2|15564.2|15562.2|5
1631230250000|2021-09-09 23:30:50|15564.4|15562.4|15564.2|15562.2|15564.4|15562.4|15564.2|15562.2|1
1631230260000|2021-09-09 23:31:00|15564.4|15562.4|15564.6|15562.6|15565|15563|15564.4|15562.4|7
1631230270000|2021-09-09 23:31:10|15564.7|15562.7|15565.1|15563.1|15565.2|15563.2|15564.6|15562.6|9
1631230290000|2021-09-09 23:31:30|15565.2|15563.2|15565.9|15563.9|15566.1|15564.1|15565.2|15563.2|22
1631230300000|2021-09-09 23:31:40|15566|15564|15566.2|15564.2|15566.2|15564.2|15566|15564|0
1631230310000|2021-09-09 23:31:50|15566.7|15564.7|15566.6|15564.6|15566.7|15564.7|15566.6|15564.6|15
1631230320000|2021-09-09 23:32:00|15567|15565|15566.9|15564.9|15567|15565|15566.6|15564.6|28
1631230330000|2021-09-09 23:32:10|15567|15565|15567.1|15565.1|15567.1|15565.1|15566.6|15564.6|5
1631230340000|2021-09-09 23:32:20|15567|15565|15567|15565|15567.1|15565.1|15567|15565|8
1631230350000|2021-09-09 23:32:30|15566.7|15564.7|15566.6|15564.6|15566.9|15564.9|15566.6|15564.6|5
1631230360000|2021-09-09 23:32:40|15566.7|15564.7|15566.6|15564.6|15566.7|15564.7|15566.6|15564.6|3
1631230370000|2021-09-09 23:32:50|15566.5|15564.5|15566.6|15564.6|15566.6|15564.6|15566.4|15564.4|7
1631230380000|2021-09-09 23:33:00|15566.7|15564.7|15566.7|15564.7|15566.7|15564.7|15566.7|15564.7|5
1631230390000|2021-09-09 23:33:10|15566.6|15564.6|15566.9|15564.9|15568|15566|15566.6|15564.6|41
1631230400000|2021-09-09 23:33:20|15567|15565|15567.1|15565.1|15567.4|15565.4|15566.9|15564.9|5
1631230410000|2021-09-09 23:33:30|15567.4|15565.4|15567|15565|15567.4|15565.4|15566.9|15564.9|4
1631230420000|2021-09-09 23:33:40|15567.1|15565.1|15567|15565|15567.1|15565.1|15567|15565|0
1631230430000|2021-09-09 23:33:50|15567.1|15565.1|15566.1|15564.1|15567.2|15565.2|15566.1|15564.1|9
1631230440000|2021-09-09 23:34:00|15566.2|15564.2|15566.4|15564.4|15566.7|15564.7|15566.2|15564.2|5
1631230450000|2021-09-09 23:34:10|15566.2|15564.2|15565.9|15563.9|15566.2|15564.2|15565.7|15563.7|9
1631230460000|2021-09-09 23:34:20|15565.7|15563.7|15565.5|15563.5|15565.7|15563.7|15565.5|15563.5|5
1631230470000|2021-09-09 23:34:30|15565.6|15563.6|15565.7|15563.7|15565.9|15563.9|15565.6|15563.6|4
1631230480000|2021-09-09 23:34:40|15565.9|15563.9|15565.5|15563.5|15565.9|15563.9|15565.5|15563.5|16
1631230490000|2021-09-09 23:34:50|15565.6|15563.6|15565.6|15563.6|15565.6|15563.6|15565.6|15563.6|0
1631230500000|2021-09-09 23:35:00|15565.7|15563.7|15565.4|15563.4|15565.7|15563.7|15565.1|15563.1|7
1631230510000|2021-09-09 23:35:10|15565|15563|15565.1|15563.1|15565.2|15563.2|15565|15563|4
1631230530000|2021-09-09 23:35:30|15565.2|15563.2|15565.4|15563.4|15565.4|15563.4|15565.1|15563.1|0
1631230540000|2021-09-09 23:35:40|15565.5|15563.5|15565.1|15563.1|15565.5|15563.5|15565.1|15563.1|0
1631230550000|2021-09-09 23:35:50|15565.2|15563.2|15565.1|15563.1|15565.2|15563.2|15565|15563|7
1631230560000|2021-09-09 23:36:00|15565.2|15563.2|15565.6|15563.6|15565.7|15563.7|15565.2|15563.2|3
1631230570000|2021-09-09 23:36:10|15565.5|15563.5|15565.9|15563.9|15565.9|15563.9|15565.4|15563.4|6
1631230580000|2021-09-09 23:36:20|15565.7|15563.7|15565.6|15563.6|15565.7|15563.7|15565.2|15563.2|1
1631230590000|2021-09-09 23:36:30|15565.7|15563.7|15565.9|15563.9|15565.9|15563.9|15565.7|15563.7|0
1631230600000|2021-09-09 23:36:40|15565.7|15563.7|15565.9|15563.9|15565.9|15563.9|15565.7|15563.7|0
1631230610000|2021-09-09 23:36:50|15565.7|15563.7|15565.7|15563.7|15565.9|15563.9|15565.6|15563.6|5
1631230620000|2021-09-09 23:37:00|15565.6|15563.6|15565.6|15563.6|15565.6|15563.6|15565.6|15563.6|0
1631230630000|2021-09-09 23:37:10|15565.2|15563.2|15564.9|15562.9|15565.4|15563.4|15564.9|15562.9|9
1631230640000|2021-09-09 23:37:20|15564.7|15562.7|15564.4|15562.4|15564.7|15562.7|15564.4|15562.4|4
1631230650000|2021-09-09 23:37:30|15564.2|15562.2|15564.1|15562.1|15564.2|15562.2|15564.1|15562.1|5
1631230660000|2021-09-09 23:37:40|15564|15562|15564.2|15562.2|15564.4|15562.4|15564|15562|4
1631230670000|2021-09-09 23:37:50|15564.4|15562.4|15564.4|15562.4|15564.4|15562.4|15564.1|15562.1|0
1631230680000|2021-09-09 23:38:00|15564.5|15562.5|15564.5|15562.5|15564.5|15562.5|15564.5|15562.5|0
1631230690000|2021-09-09 23:38:10|15564.4|15562.4|15564.4|15562.4|15564.4|15562.4|15564.4|15562.4|2
1631230700000|2021-09-09 23:38:20|15563.1|15561.1|15563.2|15561.2|15563.2|15561.2|15563|15561|17
1631230710000|2021-09-09 23:38:30|15563.1|15561.1|15562.7|15560.7|15563.4|15561.4|15562.7|15560.7|18
1631230720000|2021-09-09 23:38:40|15562.6|15560.6|15562.9|15560.9|15562.9|15560.9|15562.1|15560.1|13
1631230730000|2021-09-09 23:38:50|15562.7|15560.7|15562.4|15560.4|15562.7|15560.7|15562.1|15560.1|5
1631230740000|2021-09-09 23:39:00|15562.2|15560.2|15561.7|15559.7|15562.2|15560.2|15561.6|15559.6|5
1631230750000|2021-09-09 23:39:10|15561.9|15559.9|15561.9|15559.9|15562.1|15560.1|15561.7|15559.7|2
1631230760000|2021-09-09 23:39:20|15562|15560|15561.9|15559.9|15562.1|15560.1|15561.9|15559.9|1
1631230770000|2021-09-09 23:39:30|15562|15560|15561.9|15559.9|15562|15560|15561.9|15559.9|0
1631230780000|2021-09-09 23:39:40|15561.7|15559.7|15561.9|15559.9|15562|15560|15561.7|15559.7|4
1631230790000|2021-09-09 23:39:50|15562|15560|15562.1|15560.1|15562.1|15560.1|15562|15560|0
1631230800000|2021-09-09 23:40:00|15562|15560|15562.1|15560.1|15562.2|15560.2|15561.6|15559.6|12
1631230810000|2021-09-09 23:40:10|15562.2|15560.2|15562.6|15560.6|15562.6|15560.6|15562.2|15560.2|10
1631230820000|2021-09-09 23:40:20|15562.7|15560.7|15563.1|15561.1|15563.1|15561.1|15562.7|15560.7|3
1631230830000|2021-09-09 23:40:30|15563|15561|15563.2|15561.2|15563.5|15561.5|15562.7|15560.7|7
1631230840000|2021-09-09 23:40:40|15563.4|15561.4|15563.5|15561.5|15563.6|15561.6|15563.4|15561.4|3
1631230850000|2021-09-09 23:40:50|15563.6|15561.6|15563.6|15561.6|15563.6|15561.6|15563.6|15561.6|2
1631230860000|2021-09-09 23:41:00|15563.7|15561.7|15563.6|15561.6|15564.4|15562.4|15563.4|15561.4|17
1631230870000|2021-09-09 23:41:10|15563.5|15561.5|15563.7|15561.7|15563.7|15561.7|15563.4|15561.4|0
1631230880000|2021-09-09 23:41:20|15563.6|15561.6|15563.5|15561.5|15563.6|15561.6|15563.5|15561.5|2
1631230890000|2021-09-09 23:41:30|15563.4|15561.4|15563.5|15561.5|15563.5|15561.5|15563.4|15561.4|2
1631230910000|2021-09-09 23:41:50|15563.6|15561.6|15563.2|15561.2|15564|15562|15563.2|15561.2|12
1631230920000|2021-09-09 23:42:00|15563.1|15561.1|15562.9|15560.9|15563.1|15561.1|15562.7|15560.7|3
1631230930000|2021-09-09 23:42:10|15563|15561|15563.4|15561.4|15563.4|15561.4|15563|15561|1
1631230940000|2021-09-09 23:42:20|15563.2|15561.2|15563.1|15561.1|15563.2|15561.2|15563.1|15561.1|1
1631230950000|2021-09-09 23:42:30|15563.2|15561.2|15563.2|15561.2|15563.2|15561.2|15563.2|15561.2|0
1631230960000|2021-09-09 23:42:40|15563.1|15561.1|15563.7|15561.7|15563.7|15561.7|15563.1|15561.1|2
1631230970000|2021-09-09 23:42:50|15563.6|15561.6|15563.4|15561.4|15563.6|15561.6|15563.4|15561.4|5
1631230980000|2021-09-09 23:43:00|15563.2|15561.2|15563.1|15561.1|15563.2|15561.2|15562.9|15560.9|3
1631230990000|2021-09-09 23:43:10|15563.2|15561.2|15563.4|15561.4|15563.4|15561.4|15563.2|15561.2|0
1631231000000|2021-09-09 23:43:20|15563.2|15561.2|15563.4|15561.4|15563.4|15561.4|15563.2|15561.2|3
1631231010000|2021-09-09 23:43:30|15563.5|15561.5|15563.6|15561.6|15563.6|15561.6|15563.5|15561.5|0
1631231020000|2021-09-09 23:43:40|15563.5|15561.5|15563.4|15561.4|15563.5|15561.5|15563.4|15561.4|2
1631231030000|2021-09-09 23:43:50|15563.5|15561.5|15563.4|15561.4|15563.5|15561.5|15563.2|15561.2|0
1631231050000|2021-09-09 23:44:10|15563.6|15561.6|15563.6|15561.6|15563.7|15561.7|15563.6|15561.6|1
1631231060000|2021-09-09 23:44:20|15563.5|15561.5|15563.6|15561.6|15563.7|15561.7|15563.5|15561.5|1
1631231070000|2021-09-09 23:44:30|15563.7|15561.7|15563.7|15561.7|15563.9|15561.9|15563.6|15561.6|7
1631231080000|2021-09-09 23:44:40|15563.9|15561.9|15563.9|15561.9|15563.9|15561.9|15563.7|15561.7|1
1631231090000|2021-09-09 23:44:50|15563.7|15561.7|15564.4|15562.4|15564.4|15562.4|15563.7|15561.7|10
1631231100000|2021-09-09 23:45:00|15565|15563|15567.1|15565.1|15567.5|15565.5|15565|15563|45
1631231110000|2021-09-09 23:45:10|15567.2|15565.2|15567.1|15565.1|15567.2|15565.2|15567.1|15565.1|0
1631231120000|2021-09-09 23:45:20|15567.2|15565.2|15567.9|15565.9|15567.9|15565.9|15567|15565|24
1631231130000|2021-09-09 23:45:30|15567.7|15565.7|15567.7|15565.7|15568|15566|15567.6|15565.6|7
1631231140000|2021-09-09 23:45:40|15567.5|15565.5|15567.9|15565.9|15568|15566|15567.4|15565.4|5
1631231150000|2021-09-09 23:45:50|15567.7|15565.7|15567|15565|15567.7|15565.7|15567|15565|7
1631231160000|2021-09-09 23:46:00|15567.1|15565.1|15567.1|15565.1|15567.4|15565.4|15566.5|15564.5|13
1631231170000|2021-09-09 23:46:10|15567.2|15565.2|15566.9|15564.9|15567.4|15565.4|15566.9|15564.9|2
1631231180000|2021-09-09 23:46:20|15567|15565|15567.6|15565.6|15567.6|15565.6|15567|15565|2
1631231190000|2021-09-09 23:46:30|15567.7|15565.7|15568.1|15566.1|15568.2|15566.2|15567.5|15565.5|33
1631231200000|2021-09-09 23:46:40|15568.2|15566.2|15567.9|15565.9|15568.2|15566.2|15567.9|15565.9|2
1631231210000|2021-09-09 23:46:50|15567.7|15565.7|15567.6|15565.6|15567.7|15565.7|15567.6|15565.6|1
1631231220000|2021-09-09 23:47:00|15567.7|15565.7|15567.4|15565.4|15567.7|15565.7|15566.4|15564.4|21
1631231230000|2021-09-09 23:47:10|15567.2|15565.2|15567.6|15565.6|15567.6|15565.6|15567.1|15565.1|2
1631231240000|2021-09-09 23:47:20|15567.7|15565.7|15568|15566|15568.2|15566.2|15567.7|15565.7|8
1631231250000|2021-09-09 23:47:30|15568.1|15566.1|15567.4|15565.4|15568.1|15566.1|15567.4|15565.4|5
1631231260000|2021-09-09 23:47:40|15567.5|15565.5|15567.7|15565.7|15567.7|15565.7|15566.9|15564.9|10
1631231270000|2021-09-09 23:47:50|15567.5|15565.5|15567.4|15565.4|15567.5|15565.5|15567.1|15565.1|6
1631231280000|2021-09-09 23:48:00|15567.2|15565.2|15567.6|15565.6|15568|15566|15566.9|15564.9|17
1631231290000|2021-09-09 23:48:10|15567.5|15565.5|15566.7|15564.7|15567.5|15565.5|15566.6|15564.6|6
1631231300000|2021-09-09 23:48:20|15566.6|15564.6|15566.4|15564.4|15566.9|15564.9|15566.4|15564.4|3
1631231310000|2021-09-09 23:48:30|15566.5|15564.5|15566.5|15564.5|15566.5|15564.5|15566.4|15564.4|0
1631231320000|2021-09-09 23:48:40|15566.2|15564.2|15566.4|15564.4|15566.5|15564.5|15566.1|15564.1|4
1631231330000|2021-09-09 23:48:50|15566.2|15564.2|15564.5|15562.5|15566.2|15564.2|15564.4|15562.4|37
1631231340000|2021-09-09 23:49:00|15564.4|15562.4|15563.4|15561.4|15564.5|15562.5|15563.4|15561.4|11
1631231350000|2021-09-09 23:49:10|15563.6|15561.6|15564.2|15562.2|15564.2|15562.2|15563.5|15561.5|5
1631231360000|2021-09-09 23:49:20|15564.4|15562.4|15564.2|15562.2|15564.4|15562.4|15564.2|15562.2|0
1631231370000|2021-09-09 23:49:30|15564.4|15562.4|15564.4|15562.4|15564.4|15562.4|15564.4|15562.4|6
1631231380000|2021-09-09 23:49:40|15564.2|15562.2|15564.2|15562.2|15564.2|15562.2|15564.2|15562.2|1
1631231390000|2021-09-09 23:49:50|15564.1|15562.1|15563.9|15561.9|15564.1|15562.1|15563.5|15561.5|5
1631231400000|2021-09-09 23:50:00|15563.7|15561.7|15564.1|15562.1|15564.4|15562.4|15563.7|15561.7|4
1631231410000|2021-09-09 23:50:10|15564|15562|15565|15563|15565.1|15563.1|15564|15562|5
1631231420000|2021-09-09 23:50:20|15564.9|15562.9|15565.5|15563.5|15565.5|15563.5|15564.9|15562.9|1
1631231430000|2021-09-09 23:50:30|15565.6|15563.6|15566.6|15564.6|15566.6|15564.6|15565.6|15563.6|9
1631231440000|2021-09-09 23:50:40|15566.5|15564.5|15566.6|15564.6|15566.6|15564.6|15566|15564|1
1631231450000|2021-09-09 23:50:50|15566.5|15564.5|15566.1|15564.1|15566.6|15564.6|15566.1|15564.1|1
1631231460000|2021-09-09 23:51:00|15566.2|15564.2|15566.6|15564.6|15566.6|15564.6|15566.1|15564.1|3
1631231470000|2021-09-09 23:51:10|15566.7|15564.7|15566.5|15564.5|15566.7|15564.7|15566.5|15564.5|2
1631231480000|2021-09-09 23:51:20|15566.4|15564.4|15566.6|15564.6|15566.6|15564.6|15566.1|15564.1|11
1631231490000|2021-09-09 23:51:30|15566.5|15564.5|15566.6|15564.6|15566.6|15564.6|15566.5|15564.5|0
1631231500000|2021-09-09 23:51:40|15566.7|15564.7|15566.5|15564.5|15566.7|15564.7|15566.1|15564.1|4
1631231510000|2021-09-09 23:51:50|15566.4|15564.4|15566.1|15564.1|15566.4|15564.4|15565.9|15563.9|3
1631231520000|2021-09-09 23:52:00|15566|15564|15565.7|15563.7|15566|15564|15565.6|15563.6|2
1631231530000|2021-09-09 23:52:10|15565.9|15563.9|15565.9|15563.9|15565.9|15563.9|15565.9|15563.9|0
1631231540000|2021-09-09 23:52:20|15565.7|15563.7|15565.6|15563.6|15565.7|15563.7|15565.6|15563.6|0
1631231550000|2021-09-09 23:52:30|15565.5|15563.5|15565|15563|15565.5|15563.5|15564.2|15562.2|6
1631231560000|2021-09-09 23:52:40|15564.7|15562.7|15564.2|15562.2|15564.7|15562.7|15564.1|15562.1|2
1631231570000|2021-09-09 23:52:50|15564.4|15562.4|15563.4|15561.4|15564.4|15562.4|15563.4|15561.4|1
1631231580000|2021-09-09 23:53:00|15563.5|15561.5|15564.2|15562.2|15564.4|15562.4|15563.5|15561.5|1
1631231590000|2021-09-09 23:53:10|15564.4|15562.4|15564.2|15562.2|15564.4|15562.4|15564.2|15562.2|0
1631231600000|2021-09-09 23:53:20|15564.1|15562.1|15563.4|15561.4|15564.1|15562.1|15563.4|15561.4|1
1631231610000|2021-09-09 23:53:30|15563.2|15561.2|15562.1|15560.1|15563.2|15561.2|15562.1|15560.1|2
1631231620000|2021-09-09 23:53:40|15562.2|15560.2|15562.6|15560.6|15563|15561|15562.2|15560.2|4
1631231630000|2021-09-09 23:53:50|15563|15561|15562.6|15560.6|15563|15561|15562.6|15560.6|1
1631231640000|2021-09-09 23:54:00|15562.7|15560.7|15562.9|15560.9|15562.9|15560.9|15562.6|15560.6|0
1631231650000|2021-09-09 23:54:10|15562.7|15560.7|15563.1|15561.1|15563.2|15561.2|15562.4|15560.4|1
1631231660000|2021-09-09 23:54:20|15563.2|15561.2|15563.1|15561.1|15563.4|15561.4|15563|15561|2
1631231670000|2021-09-09 23:54:30|15563.2|15561.2|15563.1|15561.1|15563.4|15561.4|15563.1|15561.1|0
1631231680000|2021-09-09 23:54:40|15563|15561|15562.9|15560.9|15563|15561|15562.9|15560.9|0
1631231690000|2021-09-09 23:54:50|15563|15561|15562.9|15560.9|15563|15561|15562.7|15560.7|0
1631231700000|2021-09-09 23:55:00|15562.7|15560.7|15562.2|15560.2|15562.9|15560.9|15562.2|15560.2|5
1631231710000|2021-09-09 23:55:10|15562|15560|15562.1|15560.1|15562.4|15560.4|15562|15560|6
1631231720000|2021-09-09 23:55:20|15562.2|15560.2|15563.1|15561.1|15563.1|15561.1|15561.9|15559.9|12
1631231730000|2021-09-09 23:55:30|15562.9|15560.9|15564.1|15562.1|15564.1|15562.1|15562.7|15560.7|5
1631231740000|2021-09-09 23:55:40|15564.2|15562.2|15565.1|15563.1|15565.1|15563.1|15564|15562|4
1631231750000|2021-09-09 23:55:50|15565.2|15563.2|15565.7|15563.7|15565.7|15563.7|15565.2|15563.2|1
1631231760000|2021-09-09 23:56:00|15566.1|15564.1|15566.9|15564.9|15567|15565|15565.7|15563.7|6
1631231770000|2021-09-09 23:56:10|15566.7|15564.7|15567.1|15565.1|15567.4|15565.4|15566.6|15564.6|9
1631231780000|2021-09-09 23:56:20|15567|15565|15566.7|15564.7|15567|15565|15566.6|15564.6|1
1631231790000|2021-09-09 23:56:30|15566.9|15564.9|15566.6|15564.6|15566.9|15564.9|15566.6|15564.6|1
1631231800000|2021-09-09 23:56:40|15566.5|15564.5|15567.4|15565.4|15567.5|15565.5|15566.5|15564.5|8
1631231810000|2021-09-09 23:56:50|15567.2|15565.2|15567.4|15565.4|15567.9|15565.9|15566.9|15564.9|31
1631231820000|2021-09-09 23:57:00|15567.2|15565.2|15566.7|15564.7|15567.2|15565.2|15566.6|15564.6|6
1631231830000|2021-09-09 23:57:10|15566.6|15564.6|15566.6|15564.6|15566.7|15564.7|15566.5|15564.5|0
1631231840000|2021-09-09 23:57:20|15566.4|15564.4|15566.6|15564.6|15566.6|15564.6|15566.4|15564.4|4
1631231850000|2021-09-09 23:57:30|15566.7|15564.7|15566.9|15564.9|15566.9|15564.9|15566.5|15564.5|2
1631231860000|2021-09-09 23:57:40|15567|15565|15566.7|15564.7|15567.2|15565.2|15566.6|15564.6|5
1631231870000|2021-09-09 23:57:50|15566.9|15564.9|15566.6|15564.6|15566.9|15564.9|15566.4|15564.4|3
1631231880000|2021-09-09 23:58:00|15566.5|15564.5|15563.4|15561.4|15566.5|15564.5|15563.4|15561.4|46
1631231890000|2021-09-09 23:58:10|15563.5|15561.5|15563.2|15561.2|15563.7|15561.7|15563.1|15561.1|18
1631231900000|2021-09-09 23:58:20|15563.4|15561.4|15564.1|15562.1|15564.1|15562.1|15563.4|15561.4|1
1631231910000|2021-09-09 23:58:30|15564.2|15562.2|15564.6|15562.6|15564.9|15562.9|15564.2|15562.2|2
1631231920000|2021-09-09 23:58:40|15564.7|15562.7|15565.1|15563.1|15565.7|15563.7|15564.7|15562.7|11
1631231930000|2021-09-09 23:58:50|15565|15563|15565|15563|15565.2|15563.2|15564.7|15562.7|3
1631231940000|2021-09-09 23:59:00|15565.1|15563.1|15566.1|15564.1|15566.1|15564.1|15565|15563|5
1631231950000|2021-09-09 23:59:10|15566.2|15564.2|15565.9|15563.9|15566.2|15564.2|15565.7|15563.7|1
1631231960000|2021-09-09 23:59:20|15566|15564|15565.1|15563.1|15566|15564|15565.1|15563.1|3
1631231970000|2021-09-09 23:59:30|15565.2|15563.2|15563.7|15561.7|15565.2|15563.2|15563.7|15561.7|9
1631231980000|2021-09-09 23:59:40|15563.9|15561.9|15565.6|15563.6|15565.6|15563.6|15563.7|15561.7|19
1631231990000|2021-09-09 23:59:50|15565.5|15563.5|15565|15563|15565.6|15563.6|15564.6|15562.6|8
1631232000000|2021-09-10 00:00:00|15565.1|15563.1|15565.9|15563.9|15566|15564|15564.2|15562.2|25
1631232010000|2021-09-10 00:00:10|15566|15564|15567.1|15565.1|15567.2|15565.2|15565.1|15563.1|12
1631232020000|2021-09-10 00:00:20|15567.2|15565.2|15567.7|15565.7|15568|15566|15566.9|15564.9|18
1631232030000|2021-09-10 00:00:30|15567.9|15565.9|15566.1|15564.1|15567.9|15565.9|15566.1|15564.1|12
1631232040000|2021-09-10 00:00:40|15566.2|15564.2|15566|15564|15567|15565|15565.9|15563.9|6
1631232050000|2021-09-10 00:00:50|15565.9|15563.9|15565.5|15563.5|15566.2|15564.2|15564.9|15562.9|6
1631232060000|2021-09-10 00:01:00|15565.2|15563.2|15567.6|15565.6|15567.6|15565.6|15565.1|15563.1|12
1631232070000|2021-09-10 00:01:10|15567.5|15565.5|15568|15566|15568.6|15566.6|15567.1|15565.1|20
1631232080000|2021-09-10 00:01:20|15568.1|15566.1|15568.7|15566.7|15568.7|15566.7|15568.1|15566.1|6
1631232090000|2021-09-10 00:01:30|15569|15567|15568.1|15566.1|15569.2|15567.2|15568.1|15566.1|31
1631232100000|2021-09-10 00:01:40|15568.4|15566.4|15570.5|15568.5|15570.6|15568.6|15568.4|15566.4|55
1631232110000|2021-09-10 00:01:50|15570.4|15568.4|15570|15568|15570.4|15568.4|15570|15568|2
1631232120000|2021-09-10 00:02:00|15569.9|15567.9|15569.1|15567.1|15569.9|15567.9|15569|15567|12
1631232130000|2021-09-10 00:02:10|15569.4|15567.4|15569.1|15567.1|15569.4|15567.4|15568.9|15566.9|14
1631232140000|2021-09-10 00:02:20|15569|15567|15568.6|15566.6|15569.2|15567.2|15568.4|15566.4|0
1631232150000|2021-09-10 00:02:30|15568.5|15566.5|15566.9|15564.9|15568.5|15566.5|15566.9|15564.9|16
1631232160000|2021-09-10 00:02:40|15566.4|15564.4|15564.5|15562.5|15566.4|15564.4|15563.9|15561.9|55
1631232170000|2021-09-10 00:02:50|15564.7|15562.7|15566.6|15564.6|15567.7|15565.7|15564.5|15562.5|31
1631232180000|2021-09-10 00:03:00|15566.7|15564.7|15568.2|15566.2|15568.2|15566.2|15566.6|15564.6|3
1631232190000|2021-09-10 00:03:10|15568.1|15566.1|15568.6|15566.6|15568.9|15566.9|15567.9|15565.9|2
1631232200000|2021-09-10 00:03:20|15569.5|15567.5|15570.1|15568.1|15571|15569|15569.5|15567.5|87
1631232210000|2021-09-10 00:03:30|15570.2|15568.2|15569.9|15567.9|15570.7|15568.7|15569.7|15567.7|19
1631232220000|2021-09-10 00:03:40|15570|15568|15572|15570|15572.7|15570.7|15570|15568|88
1631232230000|2021-09-10 00:03:50|15572.1|15570.1|15572.9|15570.9|15573.1|15571.1|15571.5|15569.5|72
1631232240000|2021-09-10 00:04:00|15572.7|15570.7|15572.4|15570.4|15573|15571|15572.1|15570.1|5
1631232250000|2021-09-10 00:04:10|15572.2|15570.2|15572|15570|15572.2|15570.2|15571.5|15569.5|11
1631232260000|2021-09-10 00:04:20|15571.9|15569.9|15571.7|15569.7|15572|15570|15571.6|15569.6|2
1631232270000|2021-09-10 00:04:30|15571.5|15569.5|15570|15568|15571.5|15569.5|15569.5|15567.5|49
1631232280000|2021-09-10 00:04:40|15569.9|15567.9|15570.4|15568.4|15570.4|15568.4|15569.7|15567.7|4
1631232290000|2021-09-10 00:04:50|15570.5|15568.5|15571.5|15569.5|15571.7|15569.7|15569.9|15567.9|12
1631232300000|2021-09-10 00:05:00|15571.6|15569.6|15571.6|15569.6|15571.7|15569.7|15571.1|15569.1|7
1631232310000|2021-09-10 00:05:10|15571.5|15569.5|15572.2|15570.2|15572.6|15570.6|15571.4|15569.4|10
1631232320000|2021-09-10 00:05:20|15572.1|15570.1|15571.9|15569.9|15572.4|15570.4|15571.9|15569.9|2
1631232330000|2021-09-10 00:05:30|15572|15570|15573.1|15571.1|15573.1|15571.1|15572|15570|5
1631232340000|2021-09-10 00:05:40|15573|15571|15572.1|15570.1|15573.5|15571.5|15572.1|15570.1|32
1631232350000|2021-09-10 00:05:50|15572.2|15570.2|15573.1|15571.1|15573.1|15571.1|15572.1|15570.1|5
1631232360000|2021-09-10 00:06:00|15573.2|15571.2|15573.9|15571.9|15574|15572|15572.9|15570.9|22
1631232370000|2021-09-10 00:06:10|15574|15572|15573.9|15571.9|15574.4|15572.4|15573.6|15571.6|34
1631232380000|2021-09-10 00:06:20|15574.1|15572.1|15575.6|15573.6|15575.9|15573.9|15574|15572|54
1631232390000|2021-09-10 00:06:30|15575.7|15573.7|15574.9|15572.9|15575.7|15573.7|15574.9|15572.9|10
1631232400000|2021-09-10 00:06:40|15575|15573|15576.9|15574.9|15577.6|15575.6|15575|15573|90
1631232410000|2021-09-10 00:06:50|15577|15575|15577.1|15575.1|15577.4|15575.4|15576.5|15574.5|16
1631232420000|2021-09-10 00:07:00|15577|15575|15578.1|15576.1|15578.6|15576.6|15577|15575|45
1631232430000|2021-09-10 00:07:10|15578|15576|15578.9|15576.9|15579.2|15577.2|15577.2|15575.2|32
1631232440000|2021-09-10 00:07:20|15578.1|15576.1|15576.9|15574.9|15578.5|15576.5|15576.9|15574.9|11
1631232450000|2021-09-10 00:07:30|15577|15575|15577.1|15575.1|15577.5|15575.5|15576.6|15574.6|17
1631232460000|2021-09-10 00:07:40|15577|15575|15577.1|15575.1|15577.4|15575.4|15576.6|15574.6|3
1631232470000|2021-09-10 00:07:50|15577.2|15575.2|15576.7|15574.7|15577.4|15575.4|15576.4|15574.4|8
1631232480000|2021-09-10 00:08:00|15576.6|15574.6|15576.9|15574.9|15577.5|15575.5|15576.5|15574.5|8
1631232490000|2021-09-10 00:08:10|15577|15575|15576.6|15574.6|15577|15575|15576.5|15574.5|2
1631232500000|2021-09-10 00:08:20|15576.7|15574.7|15577.6|15575.6|15578.5|15576.5|15576.6|15574.6|16
1631232510000|2021-09-10 00:08:30|15577.4|15575.4|15576.7|15574.7|15577.5|15575.5|15576.6|15574.6|8
1631232520000|2021-09-10 00:08:40|15576.9|15574.9|15576.6|15574.6|15576.9|15574.9|15576.5|15574.5|7
1631232530000|2021-09-10 00:08:50|15576.5|15574.5|15576.9|15574.9|15577.4|15575.4|15576.5|15574.5|14
1631232540000|2021-09-10 00:09:00|15577|15575|15576.6|15574.6|15577.5|15575.5|15576.6|15574.6|25
1631232550000|2021-09-10 00:09:10|15576.9|15574.9|15576.9|15574.9|15577|15575|15576.4|15574.4|28
1631232560000|2021-09-10 00:09:20|15576.7|15574.7|15576.6|15574.6|15577.1|15575.1|15576.6|15574.6|4
1631232570000|2021-09-10 00:09:30|15576.7|15574.7|15576.2|15574.2|15577.1|15575.1|15576.2|15574.2|5
1631232580000|2021-09-10 00:09:40|15576.4|15574.4|15576.6|15574.6|15576.7|15574.7|15576.2|15574.2|5
1631232590000|2021-09-10 00:09:50|15576.7|15574.7|15576.5|15574.5|15577.2|15575.2|15576.4|15574.4|17
1631232600000|2021-09-10 00:10:00|15576.7|15574.7|15577.2|15575.2|15577.2|15575.2|15576.7|15574.7|15
1631232610000|2021-09-10 00:10:10|15577.4|15575.4|15576.6|15574.6|15577.5|15575.5|15576.6|15574.6|12
1631232620000|2021-09-10 00:10:20|15576.5|15574.5|15576.9|15574.9|15577.2|15575.2|15576.5|15574.5|12
1631232630000|2021-09-10 00:10:30|15576.7|15574.7|15576.5|15574.5|15577.2|15575.2|15576.2|15574.2|10
1631232640000|2021-09-10 00:10:40|15576.4|15574.4|15577.1|15575.1|15577.1|15575.1|15576.4|15574.4|1
1631232650000|2021-09-10 00:10:50|15577.2|15575.2|15577.9|15575.9|15578|15576|15577.1|15575.1|14
1631232660000|2021-09-10 00:11:00|15577.7|15575.7|15578.4|15576.4|15578.4|15576.4|15577.6|15575.6|8
1631232670000|2021-09-10 00:11:10|15578.2|15576.2|15578.9|15576.9|15580|15578|15578.1|15576.1|94
1631232680000|2021-09-10 00:11:20|15578.1|15576.1|15577.5|15575.5|15578.5|15576.5|15577.1|15575.1|20
1631232690000|2021-09-10 00:11:30|15577.1|15575.1|15579|15577|15579.4|15577.4|15577.1|15575.1|21
1631232700000|2021-09-10 00:11:40|15578.9|15576.9|15577.1|15575.1|15579|15577|15576.9|15574.9|16
1631232710000|2021-09-10 00:11:50|15577|15575|15577.1|15575.1|15577.5|15575.5|15577|15575|8
1631232720000|2021-09-10 00:12:00|15577.2|15575.2|15577.6|15575.6|15577.9|15575.9|15577.1|15575.1|2
1631232730000|2021-09-10 00:12:10|15577.7|15575.7|15577.6|15575.6|15578.6|15576.6|15577.6|15575.6|8
1631232740000|2021-09-10 00:12:20|15577.5|15575.5|15578|15576|15578.1|15576.1|15577.4|15575.4|3
1631232750000|2021-09-10 00:12:30|15578.1|15576.1|15577.6|15575.6|15578.2|15576.2|15577.6|15575.6|4
1631232760000|2021-09-10 00:12:40|15577.9|15575.9|15577.1|15575.1|15577.9|15575.9|15576.6|15574.6|21
1631232770000|2021-09-10 00:12:50|15577.2|15575.2|15576.9|15574.9|15577.7|15575.7|15576.9|15574.9|2
1631232780000|2021-09-10 00:13:00|15576.7|15574.7|15577|15575|15577.4|15575.4|15576.7|15574.7|5
1631232790000|2021-09-10 00:13:10|15576.9|15574.9|15576.9|15574.9|15577.2|15575.2|15576.2|15574.2|6
1631232800000|2021-09-10 00:13:20|15577.1|15575.1|15576.6|15574.6|15577.4|15575.4|15576.6|15574.6|5
1631232810000|2021-09-10 00:13:30|15576.4|15574.4|15576.6|15574.6|15576.9|15574.9|15576.4|15574.4|2
1631232820000|2021-09-10 00:13:40|15576.9|15574.9|15576.9|15574.9|15577.1|15575.1|15576.7|15574.7|6
1631232830000|2021-09-10 00:13:50|15577|15575|15576.7|15574.7|15577.2|15575.2|15576.4|15574.4|2
1631232840000|2021-09-10 00:14:00|15576.9|15574.9|15576.6|15574.6|15577.1|15575.1|15576.5|15574.5|4
1631232850000|2021-09-10 00:14:10|15576.7|15574.7|15576.4|15574.4|15577|15575|15575.5|15573.5|15
1631232860000|2021-09-10 00:14:20|15576.5|15574.5|15576.6|15574.6|15576.7|15574.7|15576.1|15574.1|4
1631232870000|2021-09-10 00:14:30|15576.7|15574.7|15576.6|15574.6|15576.7|15574.7|15576.1|15574.1|9
1631232880000|2021-09-10 00:14:40|15576.5|15574.5|15575.9|15573.9|15576.7|15574.7|15575.9|15573.9|5
1631232890000|2021-09-10 00:14:50|15576|15574|15576.7|15574.7|15576.7|15574.7|15575.9|15573.9|2
1631232900000|2021-09-10 00:15:00|15577.1|15575.1|15577.1|15575.1|15577.6|15575.6|15576.7|15574.7|14
1631232910000|2021-09-10 00:15:10|15577.4|15575.4|15577.5|15575.5|15577.6|15575.6|15576.9|15574.9|8
1631232920000|2021-09-10 00:15:20|15577.4|15575.4|15578.1|15576.1|15578.5|15576.5|15577.4|15575.4|7
1631232930000|2021-09-10 00:15:30|15578.2|15576.2|15577.1|15575.1|15578.2|15576.2|15577.1|15575.1|5
1631232940000|2021-09-10 00:15:40|15577.2|15575.2|15577.4|15575.4|15577.6|15575.6|15577.1|15575.1|2
1631232950000|2021-09-10 00:15:50|15577.2|15575.2|15577.6|15575.6|15577.7|15575.7|15577.2|15575.2|0
1631232960000|2021-09-10 00:16:00|15577.7|15575.7|15578|15576|15578.2|15576.2|15577.4|15575.4|8
1631232970000|2021-09-10 00:16:10|15577.9|15575.9|15578.4|15576.4|15578.7|15576.7|15577.4|15575.4|12
1631232980000|2021-09-10 00:16:20|15578.5|15576.5|15577.6|15575.6|15578.5|15576.5|15577.5|15575.5|3
1631232990000|2021-09-10 00:16:30|15577.7|15575.7|15578.1|15576.1|15578.6|15576.6|15577.4|15575.4|9
1631233000000|2021-09-10 00:16:40|15578.2|15576.2|15577.6|15575.6|15578.2|15576.2|15577.1|15575.1|13
1631233010000|2021-09-10 00:16:50|15577.7|15575.7|15577.6|15575.6|15577.9|15575.9|15577.6|15575.6|0
1631233020000|2021-09-10 00:17:00|15577.7|15575.7|15577.1|15575.1|15577.9|15575.9|15576.9|15574.9|19
1631233030000|2021-09-10 00:17:10|15577.4|15575.4|15577.2|15575.2|15577.7|15575.7|15577.1|15575.1|0
1631233040000|2021-09-10 00:17:20|15577.1|15575.1|15577.1|15575.1|15577.4|15575.4|15577|15575|3
1631233050000|2021-09-10 00:17:30|15577|15575|15577.2|15575.2|15577.6|15575.6|15576.9|15574.9|8
1631233060000|2021-09-10 00:17:40|15577.1|15575.1|15577.4|15575.4|15577.4|15575.4|15576.7|15574.7|20
1631233070000|2021-09-10 00:17:50|15577.5|15575.5|15577.1|15575.1|15577.5|15575.5|15576.7|15574.7|2
1631233080000|2021-09-10 00:18:00|15577.2|15575.2|15577.4|15575.4|15577.5|15575.5|15576.9|15574.9|5
1631233090000|2021-09-10 00:18:10|15577.5|15575.5|15577.6|15575.6|15577.7|15575.7|15577.2|15575.2|1
1631233100000|2021-09-10 00:18:20|15577.7|15575.7|15578.2|15576.2|15578.4|15576.4|15577.6|15575.6|2
1631233110000|2021-09-10 00:18:30|15578.1|15576.1|15579.5|15577.5|15579.5|15577.5|15578.1|15576.1|17
1631233120000|2021-09-10 00:18:40|15579.4|15577.4|15579.5|15577.5|15579.6|15577.6|15578.9|15576.9|15
1631233130000|2021-09-10 00:18:50|15579.4|15577.4|15579.7|15577.7|15580.1|15578.1|15579.4|15577.4|14
1631233140000|2021-09-10 00:19:00|15579.6|15577.6|15579.4|15577.4|15579.7|15577.7|15579|15577|20
1631233150000|2021-09-10 00:19:10|15579.5|15577.5|15580.1|15578.1|15581.1|15579.1|15579.4|15577.4|48
1631233160000|2021-09-10 00:19:20|15580|15578|15580.6|15578.6|15580.7|15578.7|15579.7|15577.7|9
1631233170000|2021-09-10 00:19:30|15580.7|15578.7|15579.1|15577.1|15580.7|15578.7|15579|15577|12
1631233180000|2021-09-10 00:19:40|15579|15577|15579.2|15577.2|15579.4|15577.4|15578.9|15576.9|5
1631233190000|2021-09-10 00:19:50|15579.1|15577.1|15579.4|15577.4|15579.6|15577.6|15579|15577|1
1631233200000|2021-09-10 00:20:00|15579.5|15577.5|15579.9|15577.9|15580.6|15578.6|15579.4|15577.4|4
1631233210000|2021-09-10 00:20:10|15580|15578|15579.9|15577.9|15580.6|15578.6|15579.9|15577.9|0
1631233220000|2021-09-10 00:20:20|15580|15578|15579.7|15577.7|15580.4|15578.4|15579.7|15577.7|10
1631233230000|2021-09-10 00:20:30|15579.4|15577.4|15580.1|15578.1|15580.4|15578.4|15579.4|15577.4|9
1631233240000|2021-09-10 00:20:40|15580.2|15578.2|15579.9|15577.9|15580.9|15578.9|15579.9|15577.9|8
1631233250000|2021-09-10 00:20:50|15580|15578|15578.2|15576.2|15580.2|15578.2|15578.2|15576.2|11
1631233260000|2021-09-10 00:21:00|15578.1|15576.1|15578.4|15576.4|15578.6|15576.6|15578.1|15576.1|12
1631233270000|2021-09-10 00:21:10|15578.7|15576.7|15578.5|15576.5|15578.9|15576.9|15578.2|15576.2|13
1631233280000|2021-09-10 00:21:20|15578.6|15576.6|15578.1|15576.1|15578.7|15576.7|15578.1|15576.1|7
1631233290000|2021-09-10 00:21:30|15578.2|15576.2|15577.1|15575.1|15578.2|15576.2|15577.1|15575.1|25
1631233300000|2021-09-10 00:21:40|15577.2|15575.2|15577.4|15575.4|15577.6|15575.6|15576.9|15574.9|7
1631233310000|2021-09-10 00:21:50|15577.5|15575.5|15577.1|15575.1|15577.6|15575.6|15576.7|15574.7|16
1631233320000|2021-09-10 00:22:00|15577.2|15575.2|15578.2|15576.2|15578.2|15576.2|15577.1|15575.1|11
1631233330000|2021-09-10 00:22:10|15578.4|15576.4|15577.5|15575.5|15578.4|15576.4|15577.5|15575.5|0
1631233340000|2021-09-10 00:22:20|15577.6|15575.6|15577.6|15575.6|15577.6|15575.6|15577.6|15575.6|1
1631233350000|2021-09-10 00:22:30|15577.5|15575.5|15577.7|15575.7|15577.7|15575.7|15577.5|15575.5|0
1631233360000|2021-09-10 00:22:40|15577.5|15575.5|15577.9|15575.9|15578.4|15576.4|15577.5|15575.5|4
1631233370000|2021-09-10 00:22:50|15577.7|15575.7|15577.6|15575.6|15578.4|15576.4|15577.5|15575.5|18
1631233380000|2021-09-10 00:23:00|15577.7|15575.7|15577.6|15575.6|15578|15576|15577.6|15575.6|0
1631233390000|2021-09-10 00:23:10|15577.7|15575.7|15577.7|15575.7|15578.1|15576.1|15577.6|15575.6|2
1631233400000|2021-09-10 00:23:20|15577.6|15575.6|15577.6|15575.6|15577.7|15575.7|15577.6|15575.6|0
1631233410000|2021-09-10 00:23:30|15576.9|15574.9|15576.9|15574.9|15577.1|15575.1|15576.6|15574.6|3
1631233420000|2021-09-10 00:23:40|15577|15575|15576.6|15574.6|15577.1|15575.1|15576.6|15574.6|6
1631233430000|2021-09-10 00:23:50|15576.7|15574.7|15577.6|15575.6|15577.7|15575.7|15576.7|15574.7|2
1631233440000|2021-09-10 00:24:00|15577.5|15575.5|15577.6|15575.6|15577.6|15575.6|15577|15575|4
1631233450000|2021-09-10 00:24:10|15577.7|15575.7|15577.9|15575.9|15577.9|15575.9|15577.5|15575.5|4
1631233460000|2021-09-10 00:24:20|15578|15576|15578.9|15576.9|15579.1|15577.1|15578|15576|7
1631233470000|2021-09-10 00:24:30|15578.7|15576.7|15577.4|15575.4|15579.1|15577.1|15577.4|15575.4|30
1631233480000|2021-09-10 00:24:40|15577.5|15575.5|15576.6|15574.6|15577.6|15575.6|15576.6|15574.6|2
1631233490000|2021-09-10 00:24:50|15576.9|15574.9|15576.1|15574.1|15577.1|15575.1|15576.1|15574.1|8
1631233500000|2021-09-10 00:25:00|15576.4|15574.4|15577|15575|15577.6|15575.6|15575.9|15573.9|8
1631233510000|2021-09-10 00:25:10|15577.1|15575.1|15576.9|15574.9|15577.1|15575.1|15576.7|15574.7|2
1631233520000|2021-09-10 00:25:20|15576.7|15574.7|15577.2|15575.2|15577.2|15575.2|15576.2|15574.2|10
1631233530000|2021-09-10 00:25:30|15577.1|15575.1|15575.9|15573.9|15577.2|15575.2|15575.5|15573.5|11
1631233540000|2021-09-10 00:25:40|15575.7|15573.7|15575.6|15573.6|15576|15574|15575.5|15573.5|5
1631233550000|2021-09-10 00:25:50|15575.5|15573.5|15574.9|15572.9|15575.9|15573.9|15574.2|15572.2|27
1631233560000|2021-09-10 00:26:00|15575|15573|15575.4|15573.4|15576.1|15574.1|15574.4|15572.4|9
1631233570000|2021-09-10 00:26:10|15575.2|15573.2|15575.4|15573.4|15575.6|15573.6|15575.2|15573.2|5
1631233580000|2021-09-10 00:26:20|15575.5|15573.5|15576.9|15574.9|15577|15575|15575.4|15573.4|5
1631233590000|2021-09-10 00:26:30|15576.7|15574.7|15576.6|15574.6|15576.7|15574.7|15576.1|15574.1|5
1631233600000|2021-09-10 00:26:40|15576.7|15574.7|15576.6|15574.6|15576.7|15574.7|15576.4|15574.4|0
1631233610000|2021-09-10 00:26:50|15576.2|15574.2|15576.6|15574.6|15576.9|15574.9|15576.2|15574.2|9
1631233620000|2021-09-10 00:27:00|15576.5|15574.5|15576.2|15574.2|15576.7|15574.7|15576.2|15574.2|0
1631233630000|2021-09-10 00:27:10|15576.4|15574.4|15576.2|15574.2|15576.7|15574.7|15576.2|15574.2|7
1631233640000|2021-09-10 00:27:20|15576.1|15574.1|15576.1|15574.1|15576.4|15574.4|15576|15574|4
1631233650000|2021-09-10 00:27:30|15576|15574|15576|15574|15576.1|15574.1|15575.6|15573.6|1
1631233660000|2021-09-10 00:27:40|15576.1|15574.1|15576.1|15574.1|15576.2|15574.2|15575.7|15573.7|2
1631233670000|2021-09-10 00:27:50|15576|15574|15576.6|15574.6|15576.6|15574.6|15576|15574|3
1631233680000|2021-09-10 00:28:00|15576.5|15574.5|15576.6|15574.6|15576.6|15574.6|15576.1|15574.1|1
1631233690000|2021-09-10 00:28:10|15576.7|15574.7|15576.9|15574.9|15576.9|15574.9|15576.7|15574.7|2
1631233700000|2021-09-10 00:28:20|15576.7|15574.7|15576.9|15574.9|15576.9|15574.9|15576.7|15574.7|0
1631233710000|2021-09-10 00:28:30|15576.7|15574.7|15578|15576|15578.2|15576.2|15576.6|15574.6|4
1631233720000|2021-09-10 00:28:40|15577.9|15575.9|15577.4|15575.4|15577.9|15575.9|15577.4|15575.4|1
1631233730000|2021-09-10 00:28:50|15577.2|15575.2|15577.1|15575.1|15577.5|15575.5|15576.9|15574.9|4
1631233740000|2021-09-10 00:29:00|15577|15575|15576.1|15574.1|15577.4|15575.4|15576.1|15574.1|2
1631233750000|2021-09-10 00:29:10|15576.2|15574.2|15575.7|15573.7|15576.2|15574.2|15575.7|15573.7|1
1631233760000|2021-09-10 00:29:20|15575.6|15573.6|15576.5|15574.5|15576.5|15574.5|15575.6|15573.6|0
1631233770000|2021-09-10 00:29:30|15576.6|15574.6|15577.6|15575.6|15577.6|15575.6|15576.6|15574.6|2
1631233780000|2021-09-10 00:29:40|15577.5|15575.5|15577.1|15575.1|15577.6|15575.6|15577|15575|2
1631233790000|2021-09-10 00:29:50|15577.2|15575.2|15577|15575|15577.2|15575.2|15576.6|15574.6|0
1631233800000|2021-09-10 00:30:00|15576.9|15574.9|15576.7|15574.7|15577.1|15575.1|15576.6|15574.6|0
1631233810000|2021-09-10 00:30:10|15576.6|15574.6|15576.1|15574.1|15576.6|15574.6|15575.9|15573.9|6
1631233820000|2021-09-10 00:30:20|15576|15574|15576.1|15574.1|15576.1|15574.1|15575.6|15573.6|7
1631233830000|2021-09-10 00:30:30|15576.2|15574.2|15576.5|15574.5|15576.6|15574.6|15576.1|15574.1|2
1631233840000|2021-09-10 00:30:40|15576.4|15574.4|15576.6|15574.6|15576.9|15574.9|15576.2|15574.2|1
1631233850000|2021-09-10 00:30:50|15576.5|15574.5|15576.5|15574.5|15576.5|15574.5|15576.1|15574.1|6
1631233860000|2021-09-10 00:31:00|15576.7|15574.7|15576.9|15574.9|15577|15575|15576.6|15574.6|5
1631233870000|2021-09-10 00:31:10|15576.7|15574.7|15576.1|15574.1|15576.7|15574.7|15576.1|15574.1|4
1631233880000|2021-09-10 00:31:20|15576|15574|15575.6|15573.6|15576.1|15574.1|15575.5|15573.5|0
1631233890000|2021-09-10 00:31:30|15575.5|15573.5|15575.9|15573.9|15576|15574|15575.5|15573.5|1
1631233900000|2021-09-10 00:31:40|15575.7|15573.7|15574.7|15572.7|15575.7|15573.7|15574.5|15572.5|4
1631233910000|2021-09-10 00:31:50|15574.6|15572.6|15574.6|15572.6|15575.2|15573.2|15574.6|15572.6|0
1631233920000|2021-09-10 00:32:00|15574.5|15572.5|15573.2|15571.2|15574.5|15572.5|15573.1|15571.1|21
1631233930000|2021-09-10 00:32:10|15573.1|15571.1|15573.2|15571.2|15573.2|15571.2|15573|15571|2
1631233940000|2021-09-10 00:32:20|15573.1|15571.1|15573.1|15571.1|15573.2|15571.2|15572.5|15570.5|20
1631233950000|2021-09-10 00:32:30|15573.2|15571.2|15573.6|15571.6|15573.6|15571.6|15573|15571|7
1631233960000|2021-09-10 00:32:40|15573.5|15571.5|15574.9|15572.9|15575.4|15573.4|15573.5|15571.5|33
1631233970000|2021-09-10 00:32:50|15575|15573|15574.9|15572.9|15575|15573|15574.5|15572.5|6
1631233980000|2021-09-10 00:33:00|15575|15573|15574.9|15572.9|15575.2|15573.2|15574.7|15572.7|1
1631233990000|2021-09-10 00:33:10|15575|15573|15574.9|15572.9|15575.2|15573.2|15574.7|15572.7|1
1631234000000|2021-09-10 00:33:20|15575|15573|15574.9|15572.9|15575.1|15573.1|15574.9|15572.9|0
1631234010000|2021-09-10 00:33:30|15575|15573|15573.6|15571.6|15575|15573|15573.6|15571.6|3
1631234020000|2021-09-10 00:33:40|15573.5|15571.5|15573.4|15571.4|15573.9|15571.9|15573.2|15571.2|2
1631234030000|2021-09-10 00:33:50|15573.5|15571.5|15573.5|15571.5|15573.7|15571.7|15573.2|15571.2|4
1631234040000|2021-09-10 00:34:00|15573.6|15571.6|15573.4|15571.4|15574.2|15572.2|15573.4|15571.4|11
1631234050000|2021-09-10 00:34:10|15573.5|15571.5|15574.2|15572.2|15574.4|15572.4|15573.4|15571.4|3
1631234060000|2021-09-10 00:34:20|15574.4|15572.4|15573.7|15571.7|15574.4|15572.4|15573.5|15571.5|11
1631234070000|2021-09-10 00:34:30|15573.6|15571.6|15573.9|15571.9|15573.9|15571.9|15573.6|15571.6|12
1631234080000|2021-09-10 00:34:40|15573.7|15571.7|15573.5|15571.5|15573.9|15571.9|15573.4|15571.4|5
1631234090000|2021-09-10 00:34:50|15573.4|15571.4|15573.4|15571.4|15573.4|15571.4|15573.4|15571.4|0
1631234100000|2021-09-10 00:35:00|15573.5|15571.5|15573|15571|15573.5|15571.5|15572.9|15570.9|11
1631234110000|2021-09-10 00:35:10|15573.1|15571.1|15573.1|15571.1|15573.2|15571.2|15573|15571|26
1631234120000|2021-09-10 00:35:20|15573.2|15571.2|15574.2|15572.2|15574.5|15572.5|15573|15571|5
1631234130000|2021-09-10 00:35:30|15574.1|15572.1|15574.2|15572.2|15574.2|15572.2|15573.5|15571.5|6
1631234140000|2021-09-10 00:35:40|15574.4|15572.4|15574.2|15572.2|15574.4|15572.4|15573.9|15571.9|5
1631234150000|2021-09-10 00:35:50|15574.4|15572.4|15573.2|15571.2|15574.4|15572.4|15573.1|15571.1|4
1631234160000|2021-09-10 00:36:00|15573.1|15571.1|15572.9|15570.9|15573.1|15571.1|15572.5|15570.5|7
1631234170000|2021-09-10 00:36:10|15572.7|15570.7|15572.6|15570.6|15572.7|15570.7|15572.2|15570.2|9
1631234180000|2021-09-10 00:36:20|15572.5|15570.5|15572.6|15570.6|15572.6|15570.6|15572.5|15570.5|0
1631234190000|2021-09-10 00:36:30|15572.5|15570.5|15572.6|15570.6|15572.7|15570.7|15572.4|15570.4|0
1631234200000|2021-09-10 00:36:40|15572.5|15570.5|15572.9|15570.9|15573.1|15571.1|15572.2|15570.2|4
1631234210000|2021-09-10 00:36:50|15573|15571|15573.1|15571.1|15573.2|15571.2|15573|15571|1
1631234220000|2021-09-10 00:37:00|15573|15571|15572.4|15570.4|15573.1|15571.1|15572.2|15570.2|2
1631234230000|2021-09-10 00:37:10|15572.5|15570.5|15572.4|15570.4|15572.6|15570.6|15572.1|15570.1|3
1631234240000|2021-09-10 00:37:20|15572.5|15570.5|15572.6|15570.6|15572.7|15570.7|15572.1|15570.1|1
1631234250000|2021-09-10 00:37:30|15572.5|15570.5|15571.5|15569.5|15573.1|15571.1|15570.5|15568.5|49
1631234260000|2021-09-10 00:37:40|15571.4|15569.4|15571.4|15569.4|15572|15570|15571.1|15569.1|3
1631234270000|2021-09-10 00:37:50|15571.6|15569.6|15571.6|15569.6|15571.9|15569.9|15571.2|15569.2|2
1631234280000|2021-09-10 00:38:00|15572|15570|15571.9|15569.9|15572|15570|15571.2|15569.2|14
1631234290000|2021-09-10 00:38:10|15572|15570|15572.4|15570.4|15572.5|15570.5|15572|15570|2
1631234300000|2021-09-10 00:38:20|15572.5|15570.5|15572.7|15570.7|15573|15571|15572.2|15570.2|7
1631234310000|2021-09-10 00:38:30|15573|15571|15573|15571|15573.1|15571.1|15572.7|15570.7|5
1631234320000|2021-09-10 00:38:40|15573.1|15571.1|15573.4|15571.4|15573.7|15571.7|15572.9|15570.9|4
1631234330000|2021-09-10 00:38:50|15569.6|15567.6|15570.9|15568.9|15571|15569|15569.6|15567.6|107
1631234340000|2021-09-10 00:39:00|15570.7|15568.7|15569.6|15567.6|15570.7|15568.7|15569.6|15567.6|4
1631234350000|2021-09-10 00:39:10|15569.7|15567.7|15569.5|15567.5|15570.7|15568.7|15569.5|15567.5|22
1631234360000|2021-09-10 00:39:20|15569.6|15567.6|15569.7|15567.7|15569.7|15567.7|15569.5|15567.5|6
1631234370000|2021-09-10 00:39:30|15569.9|15567.9|15569.6|15567.6|15569.9|15567.9|15569.6|15567.6|2
1631234380000|2021-09-10 00:39:40|15569.7|15567.7|15569.9|15567.9|15570.1|15568.1|15569.6|15567.6|12
1631234390000|2021-09-10 00:39:50|15569.7|15567.7|15569.5|15567.5|15569.7|15567.7|15569.5|15567.5|3
1631234400000|2021-09-10 00:40:00|15569.6|15567.6|15570|15568|15570.2|15568.2|15569.5|15567.5|11
1631234410000|2021-09-10 00:40:10|15570.1|15568.1|15569.6|15567.6|15570.1|15568.1|15569.6|15567.6|12
1631234420000|2021-09-10 00:40:20|15569.9|15567.9|15570.5|15568.5|15570.5|15568.5|15569.7|15567.7|10
1631234430000|2021-09-10 00:40:30|15570.4|15568.4|15571|15569|15571.1|15569.1|15570.4|15568.4|13
1631234440000|2021-09-10 00:40:40|15570.9|15568.9|15570.6|15568.6|15571.2|15569.2|15570.4|15568.4|10
1631234450000|2021-09-10 00:40:50|15570.5|15568.5|15570.4|15568.4|15570.9|15568.9|15570.2|15568.2|1
1631234460000|2021-09-10 00:41:00|15570.6|15568.6|15570.4|15568.4|15570.6|15568.6|15570.4|15568.4|0
1631234470000|2021-09-10 00:41:10|15570.2|15568.2|15570.6|15568.6|15570.6|15568.6|15570.1|15568.1|5
1631234480000|2021-09-10 00:41:20|15570.7|15568.7|15570.4|15568.4|15570.9|15568.9|15570.4|15568.4|3
1631234490000|2021-09-10 00:41:30|15570.5|15568.5|15570.7|15568.7|15570.9|15568.9|15570.4|15568.4|7
1631234500000|2021-09-10 00:41:40|15570.6|15568.6|15571.1|15569.1|15571.2|15569.2|15570.6|15568.6|11
1631234510000|2021-09-10 00:41:50|15571|15569|15571.1|15569.1|15571.2|15569.2|15570.6|15568.6|28
1631234520000|2021-09-10 00:42:00|15571|15569|15570.5|15568.5|15571.1|15569.1|15570.5|15568.5|11
1631234530000|2021-09-10 00:42:10|15570.6|15568.6|15570.4|15568.4|15570.6|15568.6|15570.2|15568.2|1
1631234540000|2021-09-10 00:42:20|15570.2|15568.2|15569.9|15567.9|15570.4|15568.4|15569.9|15567.9|4
1631234550000|2021-09-10 00:42:30|15570|15568|15569.9|15567.9|15570|15568|15569.9|15567.9|0
1631234560000|2021-09-10 00:42:40|15570.2|15568.2|15570.4|15568.4|15570.4|15568.4|15570|15568|4
1631234570000|2021-09-10 00:42:50|15570.2|15568.2|15570.2|15568.2|15570.6|15568.6|15570.2|15568.2|2
1631234580000|2021-09-10 00:43:00|15570.1|15568.1|15570.1|15568.1|15570.4|15568.4|15570|15568|2
1631234590000|2021-09-10 00:43:10|15570.4|15568.4|15570.6|15568.6|15570.7|15568.7|15570.1|15568.1|8
1631234600000|2021-09-10 00:43:20|15570.5|15568.5|15570.4|15568.4|15570.5|15568.5|15570.1|15568.1|0
1631234610000|2021-09-10 00:43:30|15570.2|15568.2|15569.6|15567.6|15570.2|15568.2|15569.4|15567.4|9
1631234620000|2021-09-10 00:43:40|15569.5|15567.5|15569.7|15567.7|15569.9|15567.9|15569.1|15567.1|5
1631234630000|2021-09-10 00:43:50|15569.9|15567.9|15570.2|15568.2|15570.2|15568.2|15569.9|15567.9|1
1631234640000|2021-09-10 00:44:00|15570.4|15568.4|15570.4|15568.4|15570.5|15568.5|15570|15568|4
1631234650000|2021-09-10 00:44:10|15570.5|15568.5|15570.6|15568.6|15570.7|15568.7|15570.4|15568.4|3
1631234660000|2021-09-10 00:44:20|15570.7|15568.7|15571|15569|15571.2|15569.2|15570.6|15568.6|1
1631234670000|2021-09-10 00:44:30|15571.1|15569.1|15570.4|15568.4|15571.2|15569.2|15570.4|15568.4|14
1631234680000|2021-09-10 00:44:40|15570.6|15568.6|15570.6|15568.6|15571|15569|15570.4|15568.4|2
1631234690000|2021-09-10 00:44:50|15570.5|15568.5|15570.4|15568.4|15570.6|15568.6|15570.4|15568.4|3
1631234700000|2021-09-10 00:45:00|15570.2|15568.2|15570.5|15568.5|15570.7|15568.7|15570.2|15568.2|0
1631234710000|2021-09-10 00:45:10|15570.4|15568.4|15570.5|15568.5|15570.6|15568.6|15570.2|15568.2|3
1631234720000|2021-09-10 00:45:20|15570.6|15568.6|15570.9|15568.9|15571|15569|15570.6|15568.6|1
1631234730000|2021-09-10 00:45:30|15570.7|15568.7|15571.1|15569.1|15571.1|15569.1|15570.7|15568.7|10
1631234740000|2021-09-10 00:45:40|15571.2|15569.2|15570.9|15568.9|15571.2|15569.2|15570.9|15568.9|0
1631234750000|2021-09-10 00:45:50|15570.7|15568.7|15570.6|15568.6|15570.9|15568.9|15570.6|15568.6|0
1631234760000|2021-09-10 00:46:00|15570.7|15568.7|15570.4|15568.4|15570.9|15568.9|15570|15568|8
1631234770000|2021-09-10 00:46:10|15570.5|15568.5|15571.1|15569.1|15571.2|15569.2|15570.1|15568.1|6
1631234780000|2021-09-10 00:46:20|15571|15569|15571.2|15569.2|15571.2|15569.2|15570.9|15568.9|7
1631234790000|2021-09-10 00:46:30|15571|15569|15570.9|15568.9|15571.2|15569.2|15570.7|15568.7|34
1631234800000|2021-09-10 00:46:40|15570.7|15568.7|15570.7|15568.7|15571.2|15569.2|15570.7|15568.7|1
1631234810000|2021-09-10 00:46:50|15570.9|15568.9|15570.9|15568.9|15571.2|15569.2|15570.9|15568.9|11
1631234820000|2021-09-10 00:47:00|15571.1|15569.1|15571.2|15569.2|15571.2|15569.2|15571|15569|4
1631234830000|2021-09-10 00:47:10|15571.1|15569.1|15570.6|15568.6|15571.1|15569.1|15570.4|15568.4|10
1631234840000|2021-09-10 00:47:20|15570.5|15568.5|15570.9|15568.9|15570.9|15568.9|15570.5|15568.5|0
1631234850000|2021-09-10 00:47:30|15571|15569|15571|15569|15571.2|15569.2|15570.9|15568.9|5
1631234860000|2021-09-10 00:47:40|15571.1|15569.1|15570.9|15568.9|15571.2|15569.2|15570.7|15568.7|9
1631234870000|2021-09-10 00:47:50|15571|15569|15571.1|15569.1|15571.2|15569.2|15570.9|15568.9|1
1631234880000|2021-09-10 00:48:00|15571.2|15569.2|15570.9|15568.9|15571.2|15569.2|15570.6|15568.6|20
1631234890000|2021-09-10 00:48:10|15570.7|15568.7|15571.1|15569.1|15571.2|15569.2|15570.5|15568.5|2
1631234900000|2021-09-10 00:48:20|15571.2|15569.2|15571.1|15569.1|15571.2|15569.2|15570.9|15568.9|28
1631234910000|2021-09-10 00:48:30|15571|15569|15571.2|15569.2|15571.2|15569.2|15570.9|15568.9|7
1631234920000|2021-09-10 00:48:40|15571|15569|15571.2|15569.2|15571.2|15569.2|15571|15569|17
1631234930000|2021-09-10 00:48:50|15571|15569|15571.1|15569.1|15571.2|15569.2|15571|15569|42
1631234940000|2021-09-10 00:49:00|15571.2|15569.2|15571.1|15569.1|15571.2|15569.2|15570.9|15568.9|16
1631234950000|2021-09-10 00:49:10|15571|15569|15570.6|15568.6|15571.1|15569.1|15570.5|15568.5|1
1631234960000|2021-09-10 00:49:20|15570.5|15568.5|15570.6|15568.6|15570.6|15568.6|15570.1|15568.1|7
1631234970000|2021-09-10 00:49:30|15570.5|15568.5|15569.7|15567.7|15570.5|15568.5|15569.6|15567.6|5
1631234980000|2021-09-10 00:49:40|15569.9|15567.9|15570|15568|15570|15568|15569.6|15567.6|0
1631234990000|2021-09-10 00:49:50|15570.4|15568.4|15569.9|15567.9|15570.4|15568.4|15569.7|15567.7|19
1631235000000|2021-09-10 00:50:00|15570|15568|15569|15567|15570|15568|15569|15567|10
1631235010000|2021-09-10 00:50:10|15568.7|15566.7|15568.7|15566.7|15568.7|15566.7|15568.6|15566.6|8
1631235020000|2021-09-10 00:50:20|15569|15567|15569.1|15567.1|15569.1|15567.1|15568.7|15566.7|3
1631235030000|2021-09-10 00:50:30|15569.2|15567.2|15570.2|15568.2|15570.2|15568.2|15569.2|15567.2|5
1631235040000|2021-09-10 00:50:40|15570.4|15568.4|15570.4|15568.4|15570.7|15568.7|15570.1|15568.1|12
1631235050000|2021-09-10 00:50:50|15570.5|15568.5|15570.5|15568.5|15570.7|15568.7|15570.4|15568.4|1
1631235060000|2021-09-10 00:51:00|15570.6|15568.6|15570.4|15568.4|15570.6|15568.6|15570.2|15568.2|3
1631235070000|2021-09-10 00:51:10|15570.5|15568.5|15570.6|15568.6|15570.7|15568.7|15570.4|15568.4|5
1631235080000|2021-09-10 00:51:20|15570.7|15568.7|15570.6|15568.6|15571|15569|15570.6|15568.6|2
1631235090000|2021-09-10 00:51:30|15570.9|15568.9|15570.9|15568.9|15571.2|15569.2|15570.7|15568.7|13
1631235100000|2021-09-10 00:51:40|15570.6|15568.6|15571.1|15569.1|15571.2|15569.2|15570.6|15568.6|2
1631235110000|2021-09-10 00:51:50|15571|15569|15570.9|15568.9|15571|15569|15570.6|15568.6|0
1631235120000|2021-09-10 00:52:00|15570.7|15568.7|15571|15569|15571|15569|15570.6|15568.6|1
1631235130000|2021-09-10 00:52:10|15570.9|15568.9|15571|15569|15571|15569|15570.7|15568.7|1
1631235150000|2021-09-10 00:52:30|15571.1|15569.1|15571|15569|15571.2|15569.2|15571|15569|10
1631235160000|2021-09-10 00:52:40|15570.9|15568.9|15570.7|15568.7|15571.1|15569.1|15570.7|15568.7|3
1631235170000|2021-09-10 00:52:50|15570.6|15568.6|15570.6|15568.6|15570.7|15568.7|15570.6|15568.6|2
1631235180000|2021-09-10 00:53:00|15570.7|15568.7|15570.9|15568.9|15570.9|15568.9|15570.6|15568.6|3
1631235190000|2021-09-10 00:53:10|15571.1|15569.1|15571|15569|15571.1|15569.1|15570.9|15568.9|0
1631235200000|2021-09-10 00:53:20|15570.9|15568.9|15570.9|15568.9|15571|15569|15570.6|15568.6|1
1631235210000|2021-09-10 00:53:30|15571|15569|15570.9|15568.9|15571.1|15569.1|15570.7|15568.7|2
1631235220000|2021-09-10 00:53:40|||||||||1
1631235230000|2021-09-10 00:53:50|15570.7|15568.7|15570.9|15568.9|15571|15569|15570.6|15568.6|1
1631235240000|2021-09-10 00:54:00|15571|15569|15570.7|15568.7|15571|15569|15570.7|15568.7|0
1631235250000|2021-09-10 00:54:10|15570.9|15568.9|15571.1|15569.1|15571.2|15569.2|15570.9|15568.9|2
1631235260000|2021-09-10 00:54:20|15571|15569|15570.6|15568.6|15571|15569|15570.4|15568.4|6
1631235270000|2021-09-10 00:54:30|15570.7|15568.7|15570.9|15568.9|15571|15569|15570.6|15568.6|1
1631235280000|2021-09-10 00:54:40|15571|15569|15570.6|15568.6|15571.2|15569.2|15570.6|15568.6|11
1631235290000|2021-09-10 00:54:50|15570.5|15568.5|15570.4|15568.4|15570.5|15568.5|15570.2|15568.2|0
1631235300000|2021-09-10 00:55:00|15570.2|15568.2|15570.2|15568.2|15570.4|15568.4|15570|15568|11
1631235310000|2021-09-10 00:55:10|15570.1|15568.1|15570.4|15568.4|15570.7|15568.7|15570.1|15568.1|1
1631235320000|2021-09-10 00:55:20|15570.5|15568.5|15570.7|15568.7|15570.9|15568.9|15570.4|15568.4|2
1631235330000|2021-09-10 00:55:30|15570.9|15568.9|15571.1|15569.1|15571.2|15569.2|15570.9|15568.9|9
1631235340000|2021-09-10 00:55:40|15570.9|15568.9|15571.1|15569.1|15571.2|15569.2|15570.9|15568.9|11
1631235350000|2021-09-10 00:55:50|15571|15569|15570.9|15568.9|15571.1|15569.1|15570.7|15568.7|0
1631235360000|2021-09-10 00:56:00|15570.7|15568.7|15571|15569|15571.1|15569.1|15570.6|15568.6|1
1631235370000|2021-09-10 00:56:10|15570.9|15568.9|15570.9|15568.9|15571.1|15569.1|15570.6|15568.6|8
1631235380000|2021-09-10 00:56:20|15571|15569|15570.9|15568.9|15571.1|15569.1|15570.7|15568.7|4
1631235390000|2021-09-10 00:56:30|15570.7|15568.7|15570.1|15568.1|15570.7|15568.7|15570.1|15568.1|6
1631235400000|2021-09-10 00:56:40|15570.4|15568.4|15570.1|15568.1|15570.5|15568.5|15570|15568|1
1631235410000|2021-09-10 00:56:50|15570|15568|15569.9|15567.9|15570.2|15568.2|15569.7|15567.7|4
1631235420000|2021-09-10 00:57:00|15569.7|15567.7|15569.9|15567.9|15570.2|15568.2|15569.6|15567.6|7
1631235430000|2021-09-10 00:57:10|15570.1|15568.1|15569.6|15567.6|15570.1|15568.1|15569.5|15567.5|6
1631235440000|2021-09-10 00:57:20|15569.7|15567.7|15570.1|15568.1|15570.1|15568.1|15569.6|15567.6|8
1631235450000|2021-09-10 00:57:30|15570.2|15568.2|15570.4|15568.4|15570.5|15568.5|15570.1|15568.1|6
1631235460000|2021-09-10 00:57:40|15570.1|15568.1|15570.1|15568.1|15570.4|15568.4|15570.1|15568.1|1
1631235470000|2021-09-10 00:57:50|15570|15568|15569.9|15567.9|15570|15568|15569.9|15567.9|0
1631235480000|2021-09-10 00:58:00|15570|15568|15570|15568|15570.1|15568.1|15569.9|15567.9|0
1631235490000|2021-09-10 00:58:10|15569.9|15567.9|15570.2|15568.2|15570.2|15568.2|15569.9|15567.9|1
1631235500000|2021-09-10 00:58:20|15570.4|15568.4|15570.7|15568.7|15571|15569|15570.2|15568.2|8
1631235510000|2021-09-10 00:58:30|15570.9|15568.9|15570.5|15568.5|15570.9|15568.9|15570.4|15568.4|2
1631235520000|2021-09-10 00:58:40|15570.4|15568.4|15570.4|15568.4|15570.4|15568.4|15570|15568|1
1631235530000|2021-09-10 00:58:50|15570.2|15568.2|15570.5|15568.5|15570.6|15568.6|15570.1|15568.1|0
1631235540000|2021-09-10 00:59:00|15570.4|15568.4|15570.1|15568.1|15570.9|15568.9|15570|15568|4
1631235550000|2021-09-10 00:59:10|15570|15568|15570.1|15568.1|15570.1|15568.1|15569.7|15567.7|1
1631235560000|2021-09-10 00:59:20|15570.2|15568.2|15570.2|15568.2|15570.5|15568.5|15570.1|15568.1|3
1631235570000|2021-09-10 00:59:30|15570.1|15568.1|15570.4|15568.4|15570.5|15568.5|15570.1|15568.1|0
1631235580000|2021-09-10 00:59:40|15570.2|15568.2|15570.2|15568.2|15570.4|15568.4|15570|15568|4
1631235590000|2021-09-10 00:59:50|15570.1|15568.1|15570.1|15568.1|15570.4|15568.4|15569.9|15567.9|3
1631235600000|2021-09-10 01:00:00|15570|15568|15569.6|15567.6|15570.1|15568.1|15569.1|15567.1|18
1631235610000|2021-09-10 01:00:10|15569.5|15567.5|15569.1|15567.1|15569.6|15567.6|15569.1|15567.1|3
1631235620000|2021-09-10 01:00:20|15569|15567|15569.5|15567.5|15569.6|15567.6|15569|15567|7
1631235630000|2021-09-10 01:00:30|15569.4|15567.4|15569.6|15567.6|15570.1|15568.1|15569|15567|14
1631235640000|2021-09-10 01:00:40|15569.4|15567.4|15569.9|15567.9|15569.9|15567.9|15569.2|15567.2|1
1631235650000|2021-09-10 01:00:50|15569.7|15567.7|15569|15567|15569.7|15567.7|15568.9|15566.9|16
1631235660000|2021-09-10 01:01:00|15568.9|15566.9|15568.1|15566.1|15568.9|15566.9|15568.1|15566.1|39
1631235670000|2021-09-10 01:01:10|15567.9|15565.9|15567.1|15565.1|15567.9|15565.9|15567|15565|30
1631235680000|2021-09-10 01:01:20|15567.2|15565.2|15567.1|15565.1|15567.5|15565.5|15566.9|15564.9|9
1631235690000|2021-09-10 01:01:30|15567|15565|15567.7|15565.7|15567.7|15565.7|15567|15565|4
1631235700000|2021-09-10 01:01:40|15567.6|15565.6|15568.1|15566.1|15568.2|15566.2|15567.6|15565.6|26
1631235710000|2021-09-10 01:01:50|15568.2|15566.2|15568.5|15566.5|15568.6|15566.6|15567.5|15565.5|9
1631235720000|2021-09-10 01:02:00|15568.6|15566.6|15568.6|15566.6|15568.6|15566.6|15567.9|15565.9|0
1631235730000|2021-09-10 01:02:10|15568.5|15566.5|15569.4|15567.4|15569.4|15567.4|15568.4|15566.4|2
1631235740000|2021-09-10 01:02:20|15569.2|15567.2|15569.4|15567.4|15569.5|15567.5|15568.9|15566.9|1
1631235750000|2021-09-10 01:02:30|15569.5|15567.5|15569.1|15567.1|15569.6|15567.6|15569.1|15567.1|1
1631235760000|2021-09-10 01:02:40|15569|15567|15568.9|15566.9|15569|15567|15568.9|15566.9|1
1631235770000|2021-09-10 01:02:50|15568.7|15566.7|15567.6|15565.6|15568.7|15566.7|15567.4|15565.4|3
1631235780000|2021-09-10 01:03:00|15567.5|15565.5|15568.2|15566.2|15568.5|15566.5|15567.5|15565.5|6
1631235790000|2021-09-10 01:03:10|15567.7|15565.7|15567.9|15565.9|15568|15566|15567.7|15565.7|5
1631235800000|2021-09-10 01:03:20|15568|15566|15568.1|15566.1|15568.1|15566.1|15568|15566|1
1631235810000|2021-09-10 01:03:30|15568|15566|15567.9|15565.9|15568.1|15566.1|15567.9|15565.9|2
1631235820000|2021-09-10 01:03:40|15567.7|15565.7|15567.9|15565.9|15567.9|15565.9|15567.7|15565.7|8
1631235830000|2021-09-10 01:03:50|15568|15566|15568.4|15566.4|15568.4|15566.4|15567.6|15565.6|1
1631235840000|2021-09-10 01:04:00|15568.2|15566.2|15567.9|15565.9|15568.6|15566.6|15567.9|15565.9|2
1631235850000|2021-09-10 01:04:10|15567.7|15565.7|15567.7|15565.7|15567.9|15565.9|15567.6|15565.6|1
1631235860000|2021-09-10 01:04:20|15567.6|15565.6|15568.1|15566.1|15568.1|15566.1|15567.5|15565.5|6
1631235870000|2021-09-10 01:04:30|15568.2|15566.2|15568.2|15566.2|15568.4|15566.4|15567.5|15565.5|6
1631235880000|2021-09-10 01:04:40|15568.4|15566.4|15568.4|15566.4|15568.6|15566.6|15568.1|15566.1|5
1631235890000|2021-09-10 01:04:50|15568.5|15566.5|15568.5|15566.5|15568.6|15566.6|15568.5|15566.5|1
1631235900000|2021-09-10 01:05:00|15568.4|15566.4|15568.1|15566.1|15568.7|15566.7|15568.1|15566.1|2
1631235910000|2021-09-10 01:05:10|15568|15566|15568.1|15566.1|15568.4|15566.4|15568|15566|1
1631235920000|2021-09-10 01:05:20|15568|15566|15567.6|15565.6|15568|15566|15567.4|15565.4|2
1631235930000|2021-09-10 01:05:30|15567.5|15565.5|15566.1|15564.1|15567.6|15565.6|15565.6|15563.6|53
1631235940000|2021-09-10 01:05:40|15566|15564|15566.7|15564.7|15567|15565|15565.9|15563.9|9
1631235950000|2021-09-10 01:05:50|15566.6|15564.6|15566|15564|15566.7|15564.7|15566|15564|5
1631235960000|2021-09-10 01:06:00|15566.1|15564.1|15565.6|15563.6|15566.1|15564.1|15565.5|15563.5|6
1631235970000|2021-09-10 01:06:10|15565.4|15563.4|15564.4|15562.4|15565.4|15563.4|15564.2|15562.2|39
1631235980000|2021-09-10 01:06:20|15564.7|15562.7|15564.6|15562.6|15564.7|15562.7|15564.5|15562.5|13
1631235990000|2021-09-10 01:06:30|15564.7|15562.7|15564.9|15562.9|15564.9|15562.9|15564.6|15562.6|1
1631236000000|2021-09-10 01:06:40|15564.7|15562.7|15564.9|15562.9|15565.5|15563.5|15564.5|15562.5|16
1631236010000|2021-09-10 01:06:50|15564.6|15562.6|15564.6|15562.6|15564.6|15562.6|15564.5|15562.5|2
1631236020000|2021-09-10 01:07:00|15564.5|15562.5|15565.1|15563.1|15565.1|15563.1|15564.4|15562.4|3
1631236030000|2021-09-10 01:07:10|15565|15563|15564.6|15562.6|15565|15563|15564.4|15562.4|1
1631236040000|2021-09-10 01:07:20|15564.7|15562.7|15564.5|15562.5|15564.9|15562.9|15564.4|15562.4|1
1631236050000|2021-09-10 01:07:30|15564.6|15562.6|15565.6|15563.6|15565.7|15563.7|15564.5|15562.5|3
1631236060000|2021-09-10 01:07:40|15565.7|15563.7|15565.9|15563.9|15566.1|15564.1|15565.2|15563.2|5
1631236070000|2021-09-10 01:07:50|15565.7|15563.7|15565.9|15563.9|15566|15564|15565.5|15563.5|1
1631236080000|2021-09-10 01:08:00|15565.7|15563.7|15565.7|15563.7|15565.9|15563.9|15565.6|15563.6|0
1631236090000|2021-09-10 01:08:10|15565.6|15563.6|15565.1|15563.1|15565.9|15563.9|15564.9|15562.9|1
1631236100000|2021-09-10 01:08:20|15565.2|15563.2|15565.5|15563.5|15566.1|15564.1|15565.2|15563.2|8
1631236110000|2021-09-10 01:08:30|15565.6|15563.6|15565.9|15563.9|15566|15564|15565.6|15563.6|1
1631236120000|2021-09-10 01:08:40|15566|15564|15566|15564|15566|15564|15565.9|15563.9|0
1631236130000|2021-09-10 01:08:50|15565.9|15563.9|15565.5|15563.5|15565.9|15563.9|15565.5|15563.5|0
1631236140000|2021-09-10 01:09:00|15565.4|15563.4|15565.9|15563.9|15566.1|15564.1|15565.4|15563.4|5
1631236150000|2021-09-10 01:09:10|15566|15564|15566.2|15564.2|15566.2|15564.2|15566|15564|1
1631236160000|2021-09-10 01:09:20|15566.5|15564.5|15566.4|15564.4|15566.5|15564.5|15566.2|15564.2|2
1631236170000|2021-09-10 01:09:30|15566.2|15564.2|15565.4|15563.4|15566.2|15564.2|15565.4|15563.4|5
1631236180000|2021-09-10 01:09:40|15565.5|15563.5|15565.4|15563.4|15565.6|15563.6|15565.4|15563.4|1
1631236190000|2021-09-10 01:09:50|15565.5|15563.5|15565.7|15563.7|15565.7|15563.7|15565.4|15563.4|20
1631236200000|2021-09-10 01:10:00|15565.6|15563.6|15565.2|15563.2|15565.7|15563.7|15565.2|15563.2|2
1631236210000|2021-09-10 01:10:10|15565|15563|15564.5|15562.5|15565|15563|15564.4|15562.4|13
1631236220000|2021-09-10 01:10:20|15564.4|15562.4|15564.4|15562.4|15564.6|15562.6|15564.2|15562.2|0
1631236230000|2021-09-10 01:10:30|15564.2|15562.2|15564.7|15562.7|15564.7|15562.7|15564.2|15562.2|3
1631236240000|2021-09-10 01:10:40|15564.6|15562.6|15564.9|15562.9|15565.1|15563.1|15564.6|15562.6|2
1631236250000|2021-09-10 01:10:50|15564.7|15562.7|15565|15563|15565.1|15563.1|15564.5|15562.5|1
1631236260000|2021-09-10 01:11:00|15565.1|15563.1|15565.6|15563.6|15565.9|15563.9|15565.1|15563.1|5
1631236270000|2021-09-10 01:11:10|15565.7|15563.7|15565.9|15563.9|15566.1|15564.1|15565.6|15563.6|2
1631236280000|2021-09-10 01:11:20|15566|15564|15565.7|15563.7|15566.2|15564.2|15565.7|15563.7|3
1631236290000|2021-09-10 01:11:30|15565.6|15563.6|15565.4|15563.4|15565.6|15563.6|15565.1|15563.1|3
1631236300000|2021-09-10 01:11:40|15565.5|15563.5|15565.1|15563.1|15565.5|15563.5|15565.1|15563.1|1
1631236310000|2021-09-10 01:11:50|15565.2|15563.2|15565.5|15563.5|15565.6|15563.6|15565.2|15563.2|0
1631236320000|2021-09-10 01:12:00|15565.6|15563.6|15565.4|15563.4|15565.6|15563.6|15565.1|15563.1|1
1631236330000|2021-09-10 01:12:10|15565.2|15563.2|15565.5|15563.5|15565.6|15563.6|15565.2|15563.2|0
1631236340000|2021-09-10 01:12:20|15565.6|15563.6|15564.7|15562.7|15565.6|15563.6|15564.7|15562.7|8
1631236350000|2021-09-10 01:12:30|15564.9|15562.9|15563.4|15561.4|15565|15563|15563.1|15561.1|40
1631236360000|2021-09-10 01:12:40|15563.5|15561.5|15564.4|15562.4|15564.5|15562.5|15563.5|15561.5|8
1631236370000|2021-09-10 01:12:50|15564.2|15562.2|15564.4|15562.4|15564.6|15562.6|15564.2|15562.2|3
1631236380000|2021-09-10 01:13:00|15564.5|15562.5|15563.2|15561.2|15564.5|15562.5|15563|15561|53
1631236390000|2021-09-10 01:13:10|15563.4|15561.4|15563.1|15561.1|15563.4|15561.4|15563.1|15561.1|5
1631236400000|2021-09-10 01:13:20|15563.2|15561.2|15562.1|15560.1|15563.2|15561.2|15561.7|15559.7|25
1631236410000|2021-09-10 01:13:30|15562.4|15560.4|15562.5|15560.5|15562.5|15560.5|15562.1|15560.1|4
1631236420000|2021-09-10 01:13:40|15562.4|15560.4|15563|15561|15563|15561|15562.4|15560.4|15
1631236430000|2021-09-10 01:13:50|15562.9|15560.9|15563.4|15561.4|15563.4|15561.4|15562.9|15560.9|6
1631236440000|2021-09-10 01:14:00|15563.2|15561.2|15563.2|15561.2|15563.2|15561.2|15563.2|15561.2|0
1631236450000|2021-09-10 01:14:10|15563.4|15561.4|15563.9|15561.9|15564.1|15562.1|15563.4|15561.4|2
1631236460000|2021-09-10 01:14:20|15563.7|15561.7|15563.2|15561.2|15565.9|15563.9|15563.2|15561.2|57
1631236470000|2021-09-10 01:14:30|15563.4|15561.4|15563.5|15561.5|15563.7|15561.7|15563.2|15561.2|5
1631236480000|2021-09-10 01:14:40|15563.4|15561.4|15564.4|15562.4|15564.4|15562.4|15563|15561|11
1631236490000|2021-09-10 01:14:50|15564.2|15562.2|15565|15563|15565.2|15563.2|15564.2|15562.2|2
1631236500000|2021-09-10 01:15:00|15564.9|15562.9|15564.5|15562.5|15565.4|15563.4|15563.4|15561.4|27
1631236510000|2021-09-10 01:15:10|15564.9|15562.9|15564.9|15562.9|15565.1|15563.1|15564.2|15562.2|3
1631236520000|2021-09-10 01:15:20|15564.7|15562.7|15563.4|15561.4|15564.9|15562.9|15563.4|15561.4|7
1631236530000|2021-09-10 01:15:30|15563.5|15561.5|15563|15561|15563.7|15561.7|15562.9|15560.9|5
1631236540000|2021-09-10 01:15:40|15563.1|15561.1|15563.4|15561.4|15563.6|15561.6|15562.9|15560.9|0
1631236550000|2021-09-10 01:15:50|15563.5|15561.5|15562.9|15560.9|15563.5|15561.5|15562.9|15560.9|8
1631236560000|2021-09-10 01:16:00|15562.7|15560.7|15562.1|15560.1|15563.1|15561.1|15562|15560|2
1631236570000|2021-09-10 01:16:10|15562|15560|15561.9|15559.9|15562.1|15560.1|15561.7|15559.7|10
1631236580000|2021-09-10 01:16:20|15561.7|15559.7|15561.4|15559.4|15561.9|15559.9|15561.2|15559.2|25
1631236590000|2021-09-10 01:16:30|15561.6|15559.6|15560.6|15558.6|15561.6|15559.6|15560.5|15558.5|31
1631236600000|2021-09-10 01:16:40|15560.5|15558.5|15560.6|15558.6|15560.9|15558.9|15560.1|15558.1|18
1631236610000|2021-09-10 01:16:50|15560.2|15558.2|15559.2|15557.2|15560.2|15558.2|15559.2|15557.2|20
1631236620000|2021-09-10 01:17:00|15559.5|15557.5|15559|15557|15559.7|15557.7|15559|15557|11
1631236630000|2021-09-10 01:17:10|15559.1|15557.1|15558.9|15556.9|15559.1|15557.1|15557.9|15555.9|63
1631236640000|2021-09-10 01:17:20|15559|15557|15559.1|15557.1|15559.6|15557.6|15559|15557|9
1631236650000|2021-09-10 01:17:30|15559.4|15557.4|15559|15557|15559.9|15557.9|15558.6|15556.6|55
1631236660000|2021-09-10 01:17:40|15559.1|15557.1|15558.7|15556.7|15559.1|15557.1|15558.4|15556.4|2
1631236670000|2021-09-10 01:17:50|15558.6|15556.6|15557.9|15555.9|15558.6|15556.6|15557.9|15555.9|3
1631236680000|2021-09-10 01:18:00|15558|15556|15558.4|15556.4|15558.4|15556.4|15557.9|15555.9|0
1631236690000|2021-09-10 01:18:10|15558.5|15556.5|15559.4|15557.4|15559.5|15557.5|15558.4|15556.4|6
1631236700000|2021-09-10 01:18:20|15559.5|15557.5|15560.4|15558.4|15560.4|15558.4|15559.4|15557.4|3
1631236710000|2021-09-10 01:18:30|15560.6|15558.6|15560.7|15558.7|15560.7|15558.7|15560.4|15558.4|1
1631236720000|2021-09-10 01:18:40|15560.9|15558.9|15560.9|15558.9|15561.1|15559.1|15560.6|15558.6|6
1631236730000|2021-09-10 01:18:50|15560.7|15558.7|15561.6|15559.6|15561.6|15559.6|15560.7|15558.7|7
1631236740000|2021-09-10 01:19:00|15561.7|15559.7|15561.9|15559.9|15561.9|15559.9|15561.5|15559.5|1
1631236750000|2021-09-10 01:19:10|15561.6|15559.6|15563|15561|15563|15561|15561.5|15559.5|9
1631236760000|2021-09-10 01:19:20|15563.6|15561.6|15563.5|15561.5|15563.7|15561.7|15563.1|15561.1|14
1631236770000|2021-09-10 01:19:30|15563.4|15561.4|15563.5|15561.5|15563.6|15561.6|15563.1|15561.1|0
1631236780000|2021-09-10 01:19:40|15563.6|15561.6|15564.2|15562.2|15564.2|15562.2|15563.4|15561.4|1
1631236790000|2021-09-10 01:19:50|15564.4|15562.4|15564.5|15562.5|15564.7|15562.7|15563.9|15561.9|6
1631236800000|2021-09-10 01:20:00|15564.4|15562.4|15564.4|15562.4|15564.7|15562.7|15564|15562|10
1631236810000|2021-09-10 01:20:10|15564.5|15562.5|15564.6|15562.6|15564.6|15562.6|15564.5|15562.5|2
1631236820000|2021-09-10 01:20:20|15564.5|15562.5|15565.1|15563.1|15565.2|15563.2|15564.4|15562.4|8
1631236830000|2021-09-10 01:20:30|15564.9|15562.9|15564.2|15562.2|15564.9|15562.9|15564.1|15562.1|10
1631236840000|2021-09-10 01:20:40|15564.4|15562.4|15563.6|15561.6|15564.5|15562.5|15563.6|15561.6|2
1631236850000|2021-09-10 01:20:50|15563.5|15561.5|15563.6|15561.6|15563.9|15561.9|15563.2|15561.2|3
1631236860000|2021-09-10 01:21:00|15563.5|15561.5|15562.6|15560.6|15563.5|15561.5|15562.6|15560.6|6
1631236870000|2021-09-10 01:21:10|15562.7|15560.7|15562.6|15560.6|15563|15561|15562.6|15560.6|1
1631236880000|2021-09-10 01:21:20|15562.5|15560.5|15562.2|15560.2|15562.6|15560.6|15562.1|15560.1|3
1631236890000|2021-09-10 01:21:30|15562.4|15560.4|15562.9|15560.9|15563.1|15561.1|15562.2|15560.2|5
1631236900000|2021-09-10 01:21:40|15563|15561|15563.1|15561.1|15563.4|15561.4|15562.9|15560.9|2
1631236910000|2021-09-10 01:21:50|15563.2|15561.2|15562.9|15560.9|15563.4|15561.4|15562.9|15560.9|0
1631236920000|2021-09-10 01:22:00|15563|15561|15563.4|15561.4|15563.5|15561.5|15562.5|15560.5|5
1631236930000|2021-09-10 01:22:10|15563.2|15561.2|15563.4|15561.4|15563.5|15561.5|15563.1|15561.1|2
1631236940000|2021-09-10 01:22:20|15563.5|15561.5|15563.6|15561.6|15564.2|15562.2|15563.4|15561.4|5
1631236950000|2021-09-10 01:22:30|15563.9|15561.9|15564.5|15562.5|15564.6|15562.6|15563.9|15561.9|0
1631236960000|2021-09-10 01:22:40|15564.4|15562.4|15563.9|15561.9|15564.5|15562.5|15563.5|15561.5|4
1631236970000|2021-09-10 01:22:50|15563.7|15561.7|15564.4|15562.4|15564.4|15562.4|15563.6|15561.6|0
1631236980000|2021-09-10 01:23:00|15564.5|15562.5|15564.5|15562.5|15564.6|15562.6|15564.5|15562.5|2
1631236990000|2021-09-10 01:23:10|15564.4|15562.4|15564.1|15562.1|15564.4|15562.4|15563.7|15561.7|3
1631237000000|2021-09-10 01:23:20|15564.2|15562.2|15564.1|15562.1|15564.4|15562.4|15564.1|15562.1|0
1631237010000|2021-09-10 01:23:30|15564.2|15562.2|15563.5|15561.5|15564.2|15562.2|15563.5|15561.5|4
1631237020000|2021-09-10 01:23:40|15563.4|15561.4|15563.5|15561.5|15563.5|15561.5|15563.2|15561.2|1
1631237030000|2021-09-10 01:23:50|15563.6|15561.6|15563.6|15561.6|15563.9|15561.9|15563.5|15561.5|0
1631237040000|2021-09-10 01:24:00|15563.7|15561.7|15563.6|15561.6|15563.9|15561.9|15563.6|15561.6|1
1631237050000|2021-09-10 01:24:10|15563.7|15561.7|15563.4|15561.4|15563.7|15561.7|15562.9|15560.9|3
1631237060000|2021-09-10 01:24:20|15563.2|15561.2|15563.1|15561.1|15563.4|15561.4|15563.1|15561.1|1
1631237070000|2021-09-10 01:24:30|15563.2|15561.2|15562.4|15560.4|15563.2|15561.2|15562.4|15560.4|0
1631237080000|2021-09-10 01:24:40|15562.6|15560.6|15562.5|15560.5|15562.7|15560.7|15562.5|15560.5|1
1631237090000|2021-09-10 01:24:50|15562.6|15560.6|15563.1|15561.1|15563.2|15561.2|15562.5|15560.5|6
1631237100000|2021-09-10 01:25:00|15563.2|15561.2|15563.6|15561.6|15563.7|15561.7|15563.1|15561.1|3
1631237110000|2021-09-10 01:25:10|15563.7|15561.7|15564.1|15562.1|15564.2|15562.2|15563.7|15561.7|6
1631237120000|2021-09-10 01:25:20|15564|15562|15564.4|15562.4|15564.5|15562.5|15563.9|15561.9|2
1631237130000|2021-09-10 01:25:30|15564.2|15562.2|15564.1|15562.1|15564.4|15562.4|15563.9|15561.9|3
1631237140000|2021-09-10 01:25:40|15564.4|15562.4|15564.1|15562.1|15564.6|15562.6|15564.1|15562.1|4
1631237150000|2021-09-10 01:25:50|15564|15562|15564.1|15562.1|15564.5|15562.5|15563.9|15561.9|2
1631237160000|2021-09-10 01:26:00|15564|15562|15563.9|15561.9|15564|15562|15563.5|15561.5|5
1631237170000|2021-09-10 01:26:10|15563.7|15561.7|15564.5|15562.5|15564.5|15562.5|15563.6|15561.6|1
1631237180000|2021-09-10 01:26:20|15564.4|15562.4|15564.5|15562.5|15564.5|15562.5|15564.1|15562.1|2
1631237190000|2021-09-10 01:26:30|15563.7|15561.7|15563.5|15561.5|15564|15562|15563.5|15561.5|17
1631237200000|2021-09-10 01:26:40|15563.4|15561.4|15564|15562|15564|15562|15563.2|15561.2|3
1631237210000|2021-09-10 01:26:50|15564.2|15562.2|15564.2|15562.2|15564.2|15562.2|15564.1|15562.1|4
1631237220000|2021-09-10 01:27:00|15564.4|15562.4|15565.4|15563.4|15565.6|15563.6|15564.4|15562.4|7
1631237230000|2021-09-10 01:27:10|15565.5|15563.5|15565.6|15563.6|15565.7|15563.7|15565.2|15563.2|5
1631237240000|2021-09-10 01:27:20|15565.9|15563.9|15566.1|15564.1|15566.2|15564.2|15565.9|15563.9|11
1631237250000|2021-09-10 01:27:30|15566.2|15564.2|15568.1|15566.1|15568.6|15566.6|15566|15564|86
1631237260000|2021-09-10 01:27:40|15568.7|15566.7|15568|15566|15568.7|15566.7|15567.9|15565.9|16
1631237270000|2021-09-10 01:27:50|15567.9|15565.9|15567.6|15565.6|15568|15566|15567.4|15565.4|0
1631237280000|2021-09-10 01:28:00|15567.5|15565.5|15568.1|15566.1|15568.2|15566.2|15567.5|15565.5|5
1631237290000|2021-09-10 01:28:10|15568.2|15566.2|15568.1|15566.1|15568.4|15566.4|15567.7|15565.7|7
1631237300000|2021-09-10 01:28:20|15568|15566|15568.4|15566.4|15568.5|15566.5|15567.9|15565.9|12
1631237310000|2021-09-10 01:28:30|15568.2|15566.2|15568.6|15566.6|15568.7|15566.7|15568.1|15566.1|4
1631237320000|2021-09-10 01:28:40|15568.7|15566.7|15568.6|15566.6|15568.7|15566.7|15568.5|15566.5|1
1631237330000|2021-09-10 01:28:50|15568.7|15566.7|15568.1|15566.1|15568.7|15566.7|15568|15566|9
1631237340000|2021-09-10 01:29:00|15568|15566|15568.1|15566.1|15568.2|15566.2|15567.9|15565.9|3
1631237350000|2021-09-10 01:29:10|15568|15566|15567.9|15565.9|15568.1|15566.1|15567.9|15565.9|1
1631237360000|2021-09-10 01:29:20|15567.7|15565.7|15567.6|15565.6|15567.9|15565.9|15567.2|15565.2|6
1631237370000|2021-09-10 01:29:30|15567.5|15565.5|15567.7|15565.7|15568|15566|15567.5|15565.5|0
1631237380000|2021-09-10 01:29:40|15567.9|15565.9|15568.4|15566.4|15568.6|15566.6|15567.9|15565.9|2
1631237390000|2021-09-10 01:29:50|15568.2|15566.2|15568.4|15566.4|15568.4|15566.4|15568.2|15566.2|0
1631237400000|2021-09-10 01:30:00|15568.2|15566.2|15566.6|15564.6|15568.7|15566.7|15566.5|15564.5|22
1631237410000|2021-09-10 01:30:10|15566.7|15564.7|15568.1|15566.1|15568.1|15566.1|15566.7|15564.7|7
1631237420000|2021-09-10 01:30:20|15568|15566|15568.4|15566.4|15568.5|15566.5|15567.7|15565.7|10
1631237430000|2021-09-10 01:30:30|15568.2|15566.2|15568.5|15566.5|15568.5|15566.5|15568|15566|2
1631237440000|2021-09-10 01:30:40|15568.6|15566.6|15568.9|15566.9|15568.9|15566.9|15568.6|15566.6|3
1631237450000|2021-09-10 01:30:50|15568.7|15566.7|15568.1|15566.1|15568.7|15566.7|15567.7|15565.7|7
1631237460000|2021-09-10 01:31:00|15568|15566|15568.5|15566.5|15568.9|15566.9|15567.7|15565.7|3
1631237470000|2021-09-10 01:31:10|15568.6|15566.6|15568.6|15566.6|15568.9|15566.9|15568.4|15566.4|3
1631237480000|2021-09-10 01:31:20|15568.5|15566.5|15568.1|15566.1|15568.9|15566.9|15568.1|15566.1|2
1631237490000|2021-09-10 01:31:30|15568.2|15566.2|15569|15567|15569.2|15567.2|15568.1|15566.1|6
1631237500000|2021-09-10 01:31:40|15569.1|15567.1|15570.1|15568.1|15570.4|15568.4|15569.1|15567.1|43
1631237510000|2021-09-10 01:31:50|15569.9|15567.9|15569.9|15567.9|15570.1|15568.1|15569.5|15567.5|7
1631237520000|2021-09-10 01:32:00|15570|15568|15570.6|15568.6|15570.6|15568.6|15569.9|15567.9|8
1631237530000|2021-09-10 01:32:10|15570.5|15568.5|15569.1|15567.1|15570.5|15568.5|15569.1|15567.1|7
1631237540000|2021-09-10 01:32:20|15569.2|15567.2|15568.9|15566.9|15569.4|15567.4|15568.7|15566.7|4
1631237550000|2021-09-10 01:32:30|15569|15567|15568.9|15566.9|15569|15567|15568.7|15566.7|0
1631237560000|2021-09-10 01:32:40|15568.7|15566.7|15568.9|15566.9|15568.9|15566.9|15568.5|15566.5|3
1631237570000|2021-09-10 01:32:50|15569|15567|15568.1|15566.1|15569|15567|15567.7|15565.7|6
1631237580000|2021-09-10 01:33:00|15567.9|15565.9|15568.1|15566.1|15568.4|15566.4|15567.9|15565.9|2
1631237590000|2021-09-10 01:33:10|15568.2|15566.2|15567.9|15565.9|15568.5|15566.5|15567.9|15565.9|1
1631237600000|2021-09-10 01:33:20|15568|15566|15568.1|15566.1|15568.1|15566.1|15567.7|15565.7|2
1631237610000|2021-09-10 01:33:30|15568|15566|15567.6|15565.6|15568.2|15566.2|15567.6|15565.6|3
1631237620000|2021-09-10 01:33:40|15567.7|15565.7|15566.9|15564.9|15567.7|15565.7|15566.9|15564.9|5
1631237630000|2021-09-10 01:33:50|15566.7|15564.7|15566.2|15564.2|15567|15565|15566.2|15564.2|9
1631237640000|2021-09-10 01:34:00|15566.4|15564.4|15567.9|15565.9|15567.9|15565.9|15566.1|15564.1|6
1631237650000|2021-09-10 01:34:10|15568|15566|15568|15566|15568.1|15566.1|15567.6|15565.6|1
1631237660000|2021-09-10 01:34:20|15568.1|15566.1|15568.1|15566.1|15568.2|15566.2|15567.9|15565.9|1
1631237670000|2021-09-10 01:34:30|15568.2|15566.2|15568.4|15566.4|15569|15567|15568.1|15566.1|3
1631237680000|2021-09-10 01:34:40|15568.6|15566.6|15568.9|15566.9|15569.2|15567.2|15568.5|15566.5|5
1631237690000|2021-09-10 01:34:50|15568.7|15566.7|15569|15567|15569|15567|15568.4|15566.4|1
1631237700000|2021-09-10 01:35:00|15568.9|15566.9|15568.5|15566.5|15569|15567|15568.4|15566.4|2
1631237710000|2021-09-10 01:35:10|15568.1|15566.1|15568.4|15566.4|15568.6|15566.6|15567.9|15565.9|12
1631237720000|2021-09-10 01:35:20|15568.5|15566.5|15569.5|15567.5|15569.5|15567.5|15568.5|15566.5|8
1631237730000|2021-09-10 01:35:30|15569.4|15567.4|15569.4|15567.4|15569.5|15567.5|15569.1|15567.1|4
1631237740000|2021-09-10 01:35:40|15569.2|15567.2|15568.7|15566.7|15569.5|15567.5|15568.7|15566.7|4
1631237750000|2021-09-10 01:35:50|15568.6|15566.6|15567.4|15565.4|15568.7|15566.7|15567.4|15565.4|1
1631237760000|2021-09-10 01:36:00|15567.2|15565.2|15567|15565|15567.5|15565.5|15566.9|15564.9|1
1631237770000|2021-09-10 01:36:10|15566.9|15564.9|15567.9|15565.9|15567.9|15565.9|15566.9|15564.9|2
1631237780000|2021-09-10 01:36:20|15567.7|15565.7|15567.9|15565.9|15568|15566|15567.6|15565.6|2
1631237790000|2021-09-10 01:36:30|15568|15566|15569.4|15567.4|15569.4|15567.4|15568|15566|13
1631237800000|2021-09-10 01:36:40|15569.2|15567.2|15569.2|15567.2|15569.5|15567.5|15569.1|15567.1|2
1631237810000|2021-09-10 01:36:50|15569.4|15567.4|15568.7|15566.7|15569.4|15567.4|15568.7|15566.7|0
1631237820000|2021-09-10 01:37:00|15568.9|15566.9|15569.5|15567.5|15569.6|15567.6|15568.7|15566.7|0
1631237830000|2021-09-10 01:37:10|15569.6|15567.6|15569|15567|15569.7|15567.7|15569|15567|8
1631237840000|2021-09-10 01:37:20|15568.9|15566.9|15569.6|15567.6|15569.9|15567.9|15568.7|15566.7|5
1631237850000|2021-09-10 01:37:30|15569.7|15567.7|15569.5|15567.5|15569.9|15567.9|15569.5|15567.5|2
1631237860000|2021-09-10 01:37:40|15569.6|15567.6|15569|15567|15569.6|15567.6|15568.7|15566.7|5
1631237870000|2021-09-10 01:37:50|15568.9|15566.9|15569.1|15567.1|15569.1|15567.1|15568.7|15566.7|10
1631237880000|2021-09-10 01:38:00|15569.2|15567.2|15568.4|15566.4|15569.2|15567.2|15567.9|15565.9|12
1631237890000|2021-09-10 01:38:10|15568.6|15566.6|15569|15567|15569.2|15567.2|15568.5|15566.5|3
1631237900000|2021-09-10 01:38:20|15569.1|15567.1|15568.2|15566.2|15569.2|15567.2|15568.2|15566.2|10
1631237910000|2021-09-10 01:38:30|15568.4|15566.4|15568.1|15566.1|15568.4|15566.4|15567.7|15565.7|7
1631237920000|2021-09-10 01:38:40|15568|15566|15568.4|15566.4|15568.5|15566.5|15567.7|15565.7|1
1631237930000|2021-09-10 01:38:50|15568.5|15566.5|15568.4|15566.4|15568.6|15566.6|15568|15566|3
1631237940000|2021-09-10 01:39:00|15568.5|15566.5|15569.1|15567.1|15569.1|15567.1|15568.4|15566.4|7
1631237950000|2021-09-10 01:39:10|15569.2|15567.2|15569.9|15567.9|15570.1|15568.1|15569.2|15567.2|17
1631237960000|2021-09-10 01:39:20|15570.2|15568.2|15571|15569|15571.1|15569.1|15570.1|15568.1|27
1631237970000|2021-09-10 01:39:30|15571.1|15569.1|15571.1|15569.1|15571.2|15569.2|15570.9|15568.9|70
1631237980000|2021-09-10 01:39:40|15571.2|15569.2|15571.7|15569.7|15571.7|15569.7|15571|15569|73
1631237990000|2021-09-10 01:39:50|15571.9|15569.9|15572.6|15570.6|15572.7|15570.7|15571.9|15569.9|40
1631238000000|2021-09-10 01:40:00|15572.7|15570.7|15573.7|15571.7|15574|15572|15572.7|15570.7|81
1631238010000|2021-09-10 01:40:10|15573.9|15571.9|15575.1|15573.1|15575.1|15573.1|15573.9|15571.9|36
1631238020000|2021-09-10 01:40:20|15575.2|15573.2|15575.7|15573.7|15575.7|15573.7|15574.4|15572.4|46
1631238030000|2021-09-10 01:40:30|15575.6|15573.6|15575.5|15573.5|15575.7|15573.7|15575|15573|33
1631238040000|2021-09-10 01:40:40|15575.6|15573.6|15575.1|15573.1|15575.6|15573.6|15574.9|15572.9|17
1631238050000|2021-09-10 01:40:50|15575.2|15573.2|15575.4|15573.4|15575.7|15573.7|15574.9|15572.9|24
1631238060000|2021-09-10 01:41:00|15575.5|15573.5|15577.7|15575.7|15578.2|15576.2|15575.2|15573.2|106
1631238070000|2021-09-10 01:41:10|15577.6|15575.6|15577.7|15575.7|15578.1|15576.1|15577.6|15575.6|13
1631238080000|2021-09-10 01:41:20|15577.9|15575.9|15577.7|15575.7|15577.9|15575.9|15577.5|15575.5|7
1631238090000|2021-09-10 01:41:30|15577.6|15575.6|15577.4|15575.4|15577.6|15575.6|15577.4|15575.4|4
1631238100000|2021-09-10 01:41:40|15577.5|15575.5|15577.1|15575.1|15577.7|15575.7|15577.1|15575.1|12
1631238110000|2021-09-10 01:41:50|15576.9|15574.9|15579.1|15577.1|15579.4|15577.4|15576.9|15574.9|96
1631238120000|2021-09-10 01:42:00|15579.4|15577.4|15580.2|15578.2|15580.2|15578.2|15579.1|15577.1|32
1631238130000|2021-09-10 01:42:10|15580|15578|15579.9|15577.9|15580.9|15578.9|15579.6|15577.6|36
1631238140000|2021-09-10 01:42:20|15579.6|15577.6|15579.4|15577.4|15580|15578|15579.4|15577.4|13
1631238150000|2021-09-10 01:42:30|15579.6|15577.6|15578.6|15576.6|15579.7|15577.7|15578.6|15576.6|7
1631238160000|2021-09-10 01:42:40|15578.5|15576.5|15578.4|15576.4|15578.5|15576.5|15578|15576|9
1631238170000|2021-09-10 01:42:50|15578.2|15576.2|15578.4|15576.4|15578.6|15576.6|15578.1|15576.1|6
1631238180000|2021-09-10 01:43:00|15578.5|15576.5|15579.1|15577.1|15579.5|15577.5|15578.5|15576.5|3
1631238190000|2021-09-10 01:43:10|15579.2|15577.2|15579.5|15577.5|15579.9|15577.9|15579.1|15577.1|10
1631238200000|2021-09-10 01:43:20|15579.4|15577.4|15579.7|15577.7|15580|15578|15579.4|15577.4|5
1631238210000|2021-09-10 01:43:30|15579.9|15577.9|15578.9|15576.9|15580.1|15578.1|15578.9|15576.9|20
1631238220000|2021-09-10 01:43:40|15579|15577|15578.5|15576.5|15579.1|15577.1|15578.4|15576.4|13
1631238230000|2021-09-10 01:43:50|15578.6|15576.6|15578.2|15576.2|15578.9|15576.9|15578.1|15576.1|8
1631238240000|2021-09-10 01:44:00|15578.4|15576.4|15578.7|15576.7|15579.2|15577.2|15578.2|15576.2|6
1631238250000|2021-09-10 01:44:10|15578.6|15576.6|15578.4|15576.4|15578.6|15576.6|15578.2|15576.2|2
1631238260000|2021-09-10 01:44:20|15578.2|15576.2|15578.5|15576.5|15578.6|15576.6|15578|15576|11
1631238270000|2021-09-10 01:44:30|15578.7|15576.7|15577.6|15575.6|15578.7|15576.7|15577.1|15575.1|37
1631238280000|2021-09-10 01:44:40|15577.5|15575.5|15578|15576|15578|15576|15577.5|15575.5|7
1631238290000|2021-09-10 01:44:50|15577.9|15575.9|15577.5|15575.5|15578|15576|15577.5|15575.5|1
1631238300000|2021-09-10 01:45:00|15577.4|15575.4|15577.4|15575.4|15577.4|15575.4|15577|15575|5
1631238310000|2021-09-10 01:45:10|15577.5|15575.5|15577.9|15575.9|15578|15576|15577.4|15575.4|5
1631238320000|2021-09-10 01:45:20|15577.7|15575.7|15577.6|15575.6|15577.9|15575.9|15577|15575|14
1631238330000|2021-09-10 01:45:30|15577.7|15575.7|15577.4|15575.4|15577.7|15575.7|15577|15575|15
1631238340000|2021-09-10 01:45:40|15577.1|15575.1|15576.9|15574.9|15577.2|15575.2|15576.7|15574.7|24
1631238350000|2021-09-10 01:45:50|15576.7|15574.7|15576.9|15574.9|15577.1|15575.1|15576.7|15574.7|6
1631238360000|2021-09-10 01:46:00|15577|15575|15577.2|15575.2|15577.9|15575.9|15576.9|15574.9|2
1631238370000|2021-09-10 01:46:10|15577.4|15575.4|15577.4|15575.4|15577.5|15575.5|15576.6|15574.6|4
1631238380000|2021-09-10 01:46:20|15577.2|15575.2|15576.9|15574.9|15577.4|15575.4|15576.6|15574.6|9
1631238390000|2021-09-10 01:46:30|15576.7|15574.7|15576|15574|15576.9|15574.9|15575.9|15573.9|23
1631238400000|2021-09-10 01:46:40|15576.1|15574.1|15576.2|15574.2|15576.4|15574.4|15576|15574|4
1631238410000|2021-09-10 01:46:50|15576.4|15574.4|15576.4|15574.4|15576.5|15574.5|15576|15574|4
1631238420000|2021-09-10 01:47:00|15576.6|15574.6|15577.6|15575.6|15577.6|15575.6|15576.6|15574.6|10
1631238430000|2021-09-10 01:47:10|15577.5|15575.5|15577.2|15575.2|15577.6|15575.6|15577|15575|5
1631238440000|2021-09-10 01:47:20|15577.4|15575.4|15576.6|15574.6|15577.4|15575.4|15576.5|15574.5|17
1631238450000|2021-09-10 01:47:30|15576.5|15574.5|15576.7|15574.7|15576.7|15574.7|15576.4|15574.4|0
1631238460000|2021-09-10 01:47:40|15576.6|15574.6|15576.4|15574.4|15576.6|15574.6|15576.2|15574.2|13
1631238470000|2021-09-10 01:47:50|15576.5|15574.5|15576.4|15574.4|15576.7|15574.7|15576.2|15574.2|5
1631238480000|2021-09-10 01:48:00|15576.2|15574.2|15575.4|15573.4|15576.2|15574.2|15575.1|15573.1|25
1631238490000|2021-09-10 01:48:10|15575.2|15573.2|15575.4|15573.4|15575.5|15573.5|15575.1|15573.1|5
1631238500000|2021-09-10 01:48:20|15575.2|15573.2|15575.4|15573.4|15575.4|15573.4|15575.1|15573.1|6
1631238510000|2021-09-10 01:48:30|15575.5|15573.5|15575.1|15573.1|15575.7|15573.7|15575|15573|4
1631238520000|2021-09-10 01:48:40|15575.2|15573.2|15574.6|15572.6|15575.2|15573.2|15574.6|15572.6|6
1631238530000|2021-09-10 01:48:50|15574.5|15572.5|15574.6|15572.6|15574.7|15572.7|15574.5|15572.5|4
1631238540000|2021-09-10 01:49:00|15574.7|15572.7|15575.1|15573.1|15575.5|15573.5|15574.7|15572.7|9
1631238550000|2021-09-10 01:49:10|15575.2|15573.2|15575.4|15573.4|15575.5|15573.5|15575.1|15573.1|5
1631238560000|2021-09-10 01:49:20|||||||||2
1631238570000|2021-09-10 01:49:30|15575.6|15573.6|15575.9|15573.9|15576.1|15574.1|15575.6|15573.6|5
1631238580000|2021-09-10 01:49:40|15576|15574|15575.9|15573.9|15576.2|15574.2|15575.6|15573.6|2
1631238590000|2021-09-10 01:49:50|15575.7|15573.7|15575.9|15573.9|15576.1|15574.1|15575.4|15573.4|1
1631238600000|2021-09-10 01:50:00|15575.6|15573.6|15575.4|15573.4|15576.4|15574.4|15575.4|15573.4|20
1631238610000|2021-09-10 01:50:10|15575.6|15573.6|15577.1|15575.1|15577.5|15575.5|15575.6|15573.6|22
1631238620000|2021-09-10 01:50:20|15577.2|15575.2|15577.7|15575.7|15578|15576|15577.1|15575.1|21
1631238630000|2021-09-10 01:50:30|15577.9|15575.9|15577.9|15575.9|15578|15576|15577.5|15575.5|14
1631238640000|2021-09-10 01:50:40|15577.7|15575.7|15578.1|15576.1|15579.1|15577.1|15577.6|15575.6|51
1631238650000|2021-09-10 01:50:50|15578.2|15576.2|15578.4|15576.4|15578.9|15576.9|15578.1|15576.1|14
1631238660000|2021-09-10 01:51:00|15578.5|15576.5|15580.4|15578.4|15580.6|15578.6|15578.5|15576.5|32
1631238670000|2021-09-10 01:51:10|15580.5|15578.5|15579.6|15577.6|15580.7|15578.7|15579.6|15577.6|10
1631238680000|2021-09-10 01:51:20|15579.5|15577.5|15578.1|15576.1|15579.6|15577.6|15578.1|15576.1|14
1631238690000|2021-09-10 01:51:30|15578.2|15576.2|15578.5|15576.5|15579|15577|15578.2|15576.2|10
1631238700000|2021-09-10 01:51:40|15578.6|15576.6|15578.9|15576.9|15580|15578|15578.6|15576.6|36
1631238710000|2021-09-10 01:51:50|15579.2|15577.2|15579.6|15577.6|15579.7|15577.7|15579.1|15577.1|5
1631238720000|2021-09-10 01:52:00|15579.5|15577.5|15579.6|15577.6|15580.2|15578.2|15579.5|15577.5|14
1631238730000|2021-09-10 01:52:10|15579.5|15577.5|15578.7|15576.7|15579.7|15577.7|15578.7|15576.7|6
1631238740000|2021-09-10 01:52:20|15578.9|15576.9|15578.5|15576.5|15579.6|15577.6|15578.5|15576.5|7
1631238750000|2021-09-10 01:52:30|15578.6|15576.6|15579.1|15577.1|15580.1|15578.1|15578.5|15576.5|170
1631238760000|2021-09-10 01:52:40|15579|15577|15579.1|15577.1|15579.2|15577.2|15578.4|15576.4|22
1631238770000|2021-09-10 01:52:50|15579.2|15577.2|15579.1|15577.1|15579.6|15577.6|15579.1|15577.1|5
1631238780000|2021-09-10 01:53:00|15579.2|15577.2|15579.9|15577.9|15580.4|15578.4|15579.2|15577.2|11
1631238790000|2021-09-10 01:53:10|15579.7|15577.7|15580.1|15578.1|15580.6|15578.6|15579.7|15577.7|44
1631238800000|2021-09-10 01:53:20|15580|15578|15580|15578|15580.2|15578.2|15579.6|15577.6|8
1631238810000|2021-09-10 01:53:30|15580.1|15578.1|15580.1|15578.1|15580.1|15578.1|15579.9|15577.9|2
1631238820000|2021-09-10 01:53:40|15579.9|15577.9|15579.4|15577.4|15580.1|15578.1|15579.4|15577.4|10
1631238830000|2021-09-10 01:53:50|15579.5|15577.5|15579.6|15577.6|15579.7|15577.7|15579.4|15577.4|0
1631238840000|2021-09-10 01:54:00|15579.7|15577.7|15579.6|15577.6|15580.1|15578.1|15579.5|15577.5|20
1631238850000|2021-09-10 01:54:10|15579.9|15577.9|15580.1|15578.1|15580.2|15578.2|15579.9|15577.9|3
1631238860000|2021-09-10 01:54:20|15580.2|15578.2|15580.6|15578.6|15580.7|15578.7|15580.1|15578.1|4
1631238870000|2021-09-10 01:54:30|15580.5|15578.5|15580.6|15578.6|15580.9|15578.9|15580.4|15578.4|5
1631238880000|2021-09-10 01:54:40|15580.5|15578.5|15580.1|15578.1|15580.6|15578.6|15580|15578|0
1631238890000|2021-09-10 01:54:50|15580|15578|15579.6|15577.6|15580.2|15578.2|15579.5|15577.5|11
1631238900000|2021-09-10 01:55:00|15579.7|15577.7|15579.9|15577.9|15580.2|15578.2|15579.7|15577.7|4
1631238910000|2021-09-10 01:55:10|15579.7|15577.7|15580|15578|15580.2|15578.2|15579.7|15577.7|9
1631238920000|2021-09-10 01:55:20|15579.9|15577.9|15580|15578|15580.5|15578.5|15579.6|15577.6|8
1631238930000|2021-09-10 01:55:30|15580.1|15578.1|15580.1|15578.1|15580.2|15578.2|15579.6|15577.6|2
1631238940000|2021-09-10 01:55:40|15580|15578|15580|15578|15580.2|15578.2|15579.9|15577.9|0
1631238950000|2021-09-10 01:55:50|15580.1|15578.1|15581|15579|15581.2|15579.2|15580|15578|20
1631238960000|2021-09-10 01:56:00|15581.1|15579.1|15583.1|15581.1|15583.1|15581.1|15581.1|15579.1|43
1631238970000|2021-09-10 01:56:10|15583.2|15581.2|15582|15580|15583.2|15581.2|15582|15580|27
1631238980000|2021-09-10 01:56:20|15582.1|15580.1|15580.9|15578.9|15582.1|15580.1|15580.9|15578.9|30
1631238990000|2021-09-10 01:56:30|15581|15579|15580.9|15578.9|15581.1|15579.1|15580.9|15578.9|3
1631239000000|2021-09-10 01:56:40|15581.1|15579.1|15581.1|15579.1|15581.5|15579.5|15580.9|15578.9|6
1631239010000|2021-09-10 01:56:50|15581.2|15579.2|15581.6|15579.6|15581.7|15579.7|15581.1|15579.1|5
1631239020000|2021-09-10 01:57:00|15581.4|15579.4|15581.1|15579.1|15581.7|15579.7|15580.9|15578.9|2
1631239030000|2021-09-10 01:57:10|15581|15579|15580.2|15578.2|15581.4|15579.4|15580.2|15578.2|12
1631239040000|2021-09-10 01:57:20|15580.4|15578.4|15579.9|15577.9|15580.5|15578.5|15579.5|15577.5|9
1631239050000|2021-09-10 01:57:30|15580|15578|15580.5|15578.5|15580.6|15578.6|15580|15578|1
1631239060000|2021-09-10 01:57:40|15580.6|15578.6|15580.6|15578.6|15580.6|15578.6|15580.1|15578.1|12
1631239070000|2021-09-10 01:57:50|15580.5|15578.5|15580.2|15578.2|15580.5|15578.5|15579.9|15577.9|15
1631239080000|2021-09-10 01:58:00|15580.4|15578.4|15581.2|15579.2|15581.2|15579.2|15580.4|15578.4|7
1631239090000|2021-09-10 01:58:10|15581.1|15579.1|15580.2|15578.2|15581.2|15579.2|15580.2|15578.2|1
1631239100000|2021-09-10 01:58:20|15579.9|15577.9|15580.1|15578.1|15580.5|15578.5|15579.7|15577.7|3
1631239110000|2021-09-10 01:58:30|15580.2|15578.2|15579.9|15577.9|15580.4|15578.4|15579.6|15577.6|3
1631239120000|2021-09-10 01:58:40|15579.7|15577.7|15579.9|15577.9|15580.4|15578.4|15579.6|15577.6|1
1631239130000|2021-09-10 01:58:50|15579.7|15577.7|15579.1|15577.1|15579.9|15577.9|15579.1|15577.1|2
1631239140000|2021-09-10 01:59:00|15579|15577|15579|15577|15579.4|15577.4|15578.7|15576.7|16
1631239150000|2021-09-10 01:59:10|15578.9|15576.9|15578.9|15576.9|15579.5|15577.5|15578.9|15576.9|7
1631239160000|2021-09-10 01:59:20|15579|15577|15578.6|15576.6|15579|15577|15578.5|15576.5|11
1631239170000|2021-09-10 01:59:30|15578.7|15576.7|15579.7|15577.7|15580.2|15578.2|15578.7|15576.7|13
1631239180000|2021-09-10 01:59:40|15579.6|15577.6|15579.4|15577.4|15579.9|15577.9|15578.7|15576.7|12
1631239190000|2021-09-10 01:59:50|15579.2|15577.2|15579.1|15577.1|15579.4|15577.4|15578.6|15576.6|6
1631239200000|2021-09-10 02:00:00|15579|15577|15579.9|15577.9|15580.7|15578.7|15578.9|15576.9|13
1631239210000|2021-09-10 02:00:10|15579.7|15577.7|15580|15578|15580.6|15578.6|15579.6|15577.6|4
1631239220000|2021-09-10 02:00:20|15579.9|15577.9|15579.9|15577.9|15580.6|15578.6|15579.9|15577.9|3
1631239230000|2021-09-10 02:00:30|15579.7|15577.7|15579.2|15577.2|15579.7|15577.7|15578.9|15576.9|3
1631239240000|2021-09-10 02:00:40|15579.4|15577.4|15579.4|15577.4|15579.7|15577.7|15579.2|15577.2|3
1631239250000|2021-09-10 02:00:50|15579.2|15577.2|15579.5|15577.5|15579.9|15577.9|15579.1|15577.1|5
1631239260000|2021-09-10 02:01:00|15579.6|15577.6|15580.4|15578.4|15580.5|15578.5|15579.2|15577.2|2
1631239270000|2021-09-10 02:01:10|15580.7|15578.7|15581|15579|15581|15579|15580.6|15578.6|4
1631239280000|2021-09-10 02:01:20|15580.9|15578.9|15580.9|15578.9|15581.5|15579.5|15580.6|15578.6|1
1631239290000|2021-09-10 02:01:30|15581|15579|15580.5|15578.5|15581.4|15579.4|15580.5|15578.5|4
1631239300000|2021-09-10 02:01:40|15580.6|15578.6|15579.6|15577.6|15580.6|15578.6|15579.2|15577.2|11
1631239310000|2021-09-10 02:01:50|15579.7|15577.7|15580.4|15578.4|15580.5|15578.5|15579.6|15577.6|8
1631239320000|2021-09-10 02:02:00|15580.5|15578.5|15580.6|15578.6|15580.9|15578.9|15580.2|15578.2|1
1631239330000|2021-09-10 02:02:10|15580.4|15578.4|15580.6|15578.6|15580.9|15578.9|15580.1|15578.1|3
1631239340000|2021-09-10 02:02:20|15580.7|15578.7|15581|15579|15581|15579|15580.6|15578.6|3
1631239350000|2021-09-10 02:02:30|15581.1|15579.1|15581.6|15579.6|15581.7|15579.7|15581|15579|7
1631239360000|2021-09-10 02:02:40|15581.7|15579.7|15581|15579|15581.9|15579.9|15581|15579|3
1631239370000|2021-09-10 02:02:50|15581.1|15579.1|15580.4|15578.4|15581.6|15579.6|15580.2|15578.2|13
1631239380000|2021-09-10 02:03:00|15580.5|15578.5|15580.9|15578.9|15581|15579|15580.4|15578.4|2
1631239390000|2021-09-10 02:03:10|15581|15579|15581.4|15579.4|15581.7|15579.7|15580.9|15578.9|1
1631239400000|2021-09-10 02:03:20|15581.5|15579.5|15581.6|15579.6|15582|15580|15581.4|15579.4|7
1631239410000|2021-09-10 02:03:30|15581.7|15579.7|15581.4|15579.4|15581.7|15579.7|15581.2|15579.2|0
1631239420000|2021-09-10 02:03:40|15581.5|15579.5|15580.1|15578.1|15581.6|15579.6|15580|15578|6
1631239430000|2021-09-10 02:03:50|15580.2|15578.2|15579.9|15577.9|15580.4|15578.4|15579.9|15577.9|2
1631239440000|2021-09-10 02:04:00|15580|15578|15579.4|15577.4|15580.2|15578.2|15579.4|15577.4|9
1631239450000|2021-09-10 02:04:10|15579.1|15577.1|15578.7|15576.7|15579.5|15577.5|15578.5|15576.5|17
1631239460000|2021-09-10 02:04:20|15578.9|15576.9|15579.1|15577.1|15579.9|15577.9|15578.9|15576.9|9
1631239470000|2021-09-10 02:04:30|15579.2|15577.2|15579.6|15577.6|15580.2|15578.2|15579.2|15577.2|5
1631239480000|2021-09-10 02:04:40|15579.5|15577.5|15579.1|15577.1|15579.6|15577.6|15579|15577|3
1631239490000|2021-09-10 02:04:50|15579|15577|15580|15578|15580|15578|15578.9|15576.9|1
1631239500000|2021-09-10 02:05:00|15580.1|15578.1|15581|15579|15581|15579|15580.1|15578.1|2
1631239510000|2021-09-10 02:05:10|15580.9|15578.9|15580.7|15578.7|15580.9|15578.9|15580.4|15578.4|14
1631239520000|2021-09-10 02:05:20|15580.6|15578.6|15580.9|15578.9|15581|15579|15580.5|15578.5|1
1631239530000|2021-09-10 02:05:30|15581.4|15579.4|15581.7|15579.7|15582|15580|15580.5|15578.5|23
1631239540000|2021-09-10 02:05:40|15581.6|15579.6|15582.4|15580.4|15582.6|15580.6|15581.1|15579.1|16
1631239550000|2021-09-10 02:05:50|15582.5|15580.5|15581.7|15579.7|15582.5|15580.5|15581.7|15579.7|10
1631239560000|2021-09-10 02:06:00|15581.9|15579.9|15582.9|15580.9|15582.9|15580.9|15581.7|15579.7|22
1631239570000|2021-09-10 02:06:10|15582.7|15580.7|15582.9|15580.9|15583.2|15581.2|15582.6|15580.6|7
1631239580000|2021-09-10 02:06:20|15583.1|15581.1|15583|15581|15583.4|15581.4|15582.9|15580.9|24
1631239590000|2021-09-10 02:06:30|15583.1|15581.1|15581.4|15579.4|15583.5|15581.5|15581.2|15579.2|26
1631239600000|2021-09-10 02:06:40|15581.5|15579.5|15580.4|15578.4|15581.5|15579.5|15580.1|15578.1|15
1631239610000|2021-09-10 02:06:50|15580.6|15578.6|15580.4|15578.4|15581.1|15579.1|15580.4|15578.4|15
1631239620000|2021-09-10 02:07:00|15580.2|15578.2|15581.9|15579.9|15581.9|15579.9|15580.2|15578.2|15
1631239630000|2021-09-10 02:07:10|15581.6|15579.6|15580.1|15578.1|15582|15580|15580.1|15578.1|23
1631239640000|2021-09-10 02:07:20|15580.4|15578.4|15581.1|15579.1|15581.6|15579.6|15580.1|15578.1|60
1631239650000|2021-09-10 02:07:30|15581.4|15579.4|15581.5|15579.5|15581.9|15579.9|15581.4|15579.4|2
1631239660000|2021-09-10 02:07:40|15581.4|15579.4|15581.5|15579.5|15581.6|15579.6|15581|15579|1
1631239670000|2021-09-10 02:07:50|15581.6|15579.6|15580.9|15578.9|15581.6|15579.6|15580.5|15578.5|4
1631239680000|2021-09-10 02:08:00|15580.7|15578.7|15581.5|15579.5|15581.6|15579.6|15580.7|15578.7|10
1631239690000|2021-09-10 02:08:10|15581.6|15579.6|15580.9|15578.9|15581.6|15579.6|15580.7|15578.7|5
1631239700000|2021-09-10 02:08:20|15580.7|15578.7|15580.1|15578.1|15580.7|15578.7|15580.1|15578.1|5
1631239710000|2021-09-10 02:08:30|15580.2|15578.2|15580.1|15578.1|15580.4|15578.4|15580|15578|0
1631239720000|2021-09-10 02:08:40|15579.9|15577.9|15579.6|15577.6|15580|15578|15579.2|15577.2|13
1631239730000|2021-09-10 02:08:50|15579.5|15577.5|15579.2|15577.2|15579.6|15577.6|15579.2|15577.2|10
1631239740000|2021-09-10 02:09:00|15579.4|15577.4|15579.6|15577.6|15580.1|15578.1|15579.4|15577.4|12
1631239750000|2021-09-10 02:09:10|15579.7|15577.7|15579.7|15577.7|15580.4|15578.4|15579.6|15577.6|8
1631239760000|2021-09-10 02:09:20|15579.9|15577.9|15579.2|15577.2|15579.9|15577.9|15579.2|15577.2|4
1631239770000|2021-09-10 02:09:30|15579.4|15577.4|15575.5|15573.5|15579.6|15577.6|15574.6|15572.6|243
1631239780000|2021-09-10 02:09:40|15575.4|15573.4|15575.7|15573.7|15576.2|15574.2|15575.4|15573.4|24
1631239790000|2021-09-10 02:09:50|15575.6|15573.6|15576.1|15574.1|15576.2|15574.2|15575.1|15573.1|37
1631239800000|2021-09-10 02:10:00|15576|15574|15575.9|15573.9|15576.2|15574.2|15575.9|15573.9|18
1631239810000|2021-09-10 02:10:10|15576|15574|15575.7|15573.7|15576.2|15574.2|15575.7|15573.7|14
1631239820000|2021-09-10 02:10:20|15575.6|15573.6|15575.5|15573.5|15575.6|15573.6|15575.1|15573.1|7
1631239830000|2021-09-10 02:10:30|15575.7|15573.7|15573.7|15571.7|15576|15574|15573.5|15571.5|51
1631239840000|2021-09-10 02:10:40|15573.9|15571.9|15575.6|15573.6|15575.9|15573.9|15573.6|15571.6|27
1631239850000|2021-09-10 02:10:50|15575.7|15573.7|15575.4|15573.4|15575.7|15573.7|15575.1|15573.1|5
1631239860000|2021-09-10 02:11:00|15575.5|15573.5|15575.9|15573.9|15576.2|15574.2|15575.4|15573.4|8
1631239870000|2021-09-10 02:11:10|15575.6|15573.6|15575.9|15573.9|15576|15574|15575.5|15573.5|0
1631239880000|2021-09-10 02:11:20|15575.4|15573.4|15575.4|15573.4|15575.5|15573.5|15575|15573|3
1631239890000|2021-09-10 02:11:30|15575.5|15573.5|15575.2|15573.2|15576.2|15574.2|15575.1|15573.1|13
1631239900000|2021-09-10 02:11:40|15575.1|15573.1|15575.6|15573.6|15575.9|15573.9|15575|15573|5
1631239910000|2021-09-10 02:11:50|15575.7|15573.7|15575.6|15573.6|15575.9|15573.9|15575.2|15573.2|0
1631239920000|2021-09-10 02:12:00|15575.7|15573.7|15575.6|15573.6|15576.2|15574.2|15575.2|15573.2|60
1631239930000|2021-09-10 02:12:10|15575.9|15573.9|15576.1|15574.1|15576.2|15574.2|15575.6|15573.6|7
1631239940000|2021-09-10 02:12:20|15576|15574|15575.9|15573.9|15576.2|15574.2|15575.6|15573.6|5
1631239950000|2021-09-10 02:12:30|15576|15574|15576.1|15574.1|15576.2|15574.2|15575.9|15573.9|2
1631239960000|2021-09-10 02:12:40|15576|15574|15576.1|15574.1|15576.2|15574.2|15576|15574|3
1631239970000|2021-09-10 02:12:50|15576|15574|15575.9|15573.9|15576.1|15574.1|15575.6|15573.6|6
1631239980000|2021-09-10 02:13:00|15576|15574|15575.9|15573.9|15576.2|15574.2|15575.7|15573.7|2
1631239990000|2021-09-10 02:13:10|15576.1|15574.1|15575.7|15573.7|15576.2|15574.2|15575.6|15573.6|17
1631240000000|2021-09-10 02:13:20|15575.9|15573.9|15575.4|15573.4|15575.9|15573.9|15575.4|15573.4|4
1631240010000|2021-09-10 02:13:30|15575.5|15573.5|15575.4|15573.4|15575.6|15573.6|15575.2|15573.2|1
1631240020000|2021-09-10 02:13:40|15575.5|15573.5|15575.4|15573.4|15575.5|15573.5|15575.4|15573.4|0
1631240030000|2021-09-10 02:13:50|15575.2|15573.2|15575.4|15573.4|15575.6|15573.6|15575.2|15573.2|2
1631240040000|2021-09-10 02:14:00|15575.2|15573.2|15575.4|15573.4|15575.6|15573.6|15575.2|15573.2|1
1631240050000|2021-09-10 02:14:10|15575.9|15573.9|15576.2|15574.2|15576.2|15574.2|15575.9|15573.9|5
1631240060000|2021-09-10 02:14:20|15576|15574|15575.6|15573.6|15576.2|15574.2|15575.4|15573.4|22
1631240070000|2021-09-10 02:14:30|15575.5|15573.5|15575.6|15573.6|15575.9|15573.9|15575.5|15573.5|0
1631240080000|2021-09-10 02:14:40|15575.5|15573.5|15575.4|15573.4|15575.5|15573.5|15575.4|15573.4|8
1631240090000|2021-09-10 02:14:50|15575.5|15573.5|15575.9|15573.9|15575.9|15573.9|15575.4|15573.4|2
1631240100000|2021-09-10 02:15:00|15575.7|15573.7|15575.5|15573.5|15576.2|15574.2|15575.4|15573.4|9
1631240110000|2021-09-10 02:15:10|15575.6|15573.6|15575.9|15573.9|15576.1|15574.1|15575.6|15573.6|0
1631240120000|2021-09-10 02:15:20|15575.7|15573.7|15574.4|15572.4|15576|15574|15574.2|15572.2|60
1631240130000|2021-09-10 02:15:30|15574.5|15572.5|15574.9|15572.9|15575|15573|15574.5|15572.5|5
1631240140000|2021-09-10 02:15:40|15574.7|15572.7|15574.7|15572.7|15575|15573|15574.7|15572.7|1
1631240150000|2021-09-10 02:15:50|15574.9|15572.9|15574.9|15572.9|15574.9|15572.9|15574.5|15572.5|6
1631240160000|2021-09-10 02:16:00|15575|15573|15574.7|15572.7|15575|15573|15574.7|15572.7|34
1631240170000|2021-09-10 02:16:10|15574.9|15572.9|15575.1|15573.1|15575.1|15573.1|15574.7|15572.7|12
1631240180000|2021-09-10 02:16:20|15575|15573|15575.1|15573.1|15575.1|15573.1|15574.7|15572.7|2
1631240190000|2021-09-10 02:16:30|15575.2|15573.2|15574.9|15572.9|15575.2|15573.2|15574.7|15572.7|1
1631240200000|2021-09-10 02:16:40|15574.7|15572.7|15574.6|15572.6|15574.7|15572.7|15574.4|15572.4|6
1631240210000|2021-09-10 02:16:50|15574.5|15572.5|15574.9|15572.9|15575.2|15573.2|15574.5|15572.5|1
1631240220000|2021-09-10 02:17:00|15574.7|15572.7|15575.2|15573.2|15575.2|15573.2|15574.6|15572.6|0
1631240230000|2021-09-10 02:17:10|15575.4|15573.4|15575.6|15573.6|15575.7|15573.7|15575.4|15573.4|1
1631240240000|2021-09-10 02:17:20|15575.4|15573.4|15575.9|15573.9|15576|15574|15575.4|15573.4|11
1631240250000|2021-09-10 02:17:30|15575.7|15573.7|15576.1|15574.1|15576.2|15574.2|15575.7|15573.7|1
1631240260000|2021-09-10 02:17:40|15576|15574|15575.9|15573.9|15576.2|15574.2|15575.7|15573.7|4
1631240270000|2021-09-10 02:17:50|15575.7|15573.7|15575.9|15573.9|15575.9|15573.9|15575.6|15573.6|1
1631240280000|2021-09-10 02:18:00|15575.7|15573.7|15575.6|15573.6|15576.1|15574.1|15575.5|15573.5|9
1631240290000|2021-09-10 02:18:10|15575.7|15573.7|15576.1|15574.1|15576.2|15574.2|15575.7|15573.7|0
1631240300000|2021-09-10 02:18:20|15576|15574|15576|15574|15576.2|15574.2|15575.9|15573.9|13
1631240310000|2021-09-10 02:18:30|15576.1|15574.1|15576.2|15574.2|15576.2|15574.2|15575.9|15573.9|0
1631240320000|2021-09-10 02:18:40|15576.1|15574.1|15576.1|15574.1|15576.2|15574.2|15576|15574|30
1631240330000|2021-09-10 02:18:50|15576.2|15574.2|15576.1|15574.1|15576.2|15574.2|15576.1|15574.1|12
1631240340000|2021-09-10 02:19:00|15576.2|15574.2|15576.1|15574.1|15576.2|15574.2|15576.1|15574.1|31
1631240350000|2021-09-10 02:19:10|15576|15574|15576|15574|15576.2|15574.2|15575.6|15573.6|18
1631240360000|2021-09-10 02:19:20|15575.9|15573.9|15575.7|15573.7|15576|15574|15575.7|15573.7|5
1631240370000|2021-09-10 02:19:30|15575.9|15573.9|15575.9|15573.9|15576|15574|15575.7|15573.7|9
1631240380000|2021-09-10 02:19:40|15575.7|15573.7|15576.2|15574.2|15576.2|15574.2|15575.7|15573.7|2
1631240390000|2021-09-10 02:19:50|15576|15574|15576|15574|15576.1|15574.1|15576|15574|1
1631240400000|2021-09-10 02:20:00|15575.7|15573.7|15577.6|15575.6|15578|15576|15575.7|15573.7|30
1631240410000|2021-09-10 02:20:10|15577.7|15575.7|15578.6|15576.6|15578.7|15576.7|15577.7|15575.7|23
1631240420000|2021-09-10 02:20:20|15578.7|15576.7|15578.6|15576.6|15579|15577|15578.6|15576.6|13
1631240430000|2021-09-10 02:20:30|15578.7|15576.7|15578.6|15576.6|15578.7|15576.7|15578.6|15576.6|7
1631240440000|2021-09-10 02:20:40|15578.5|15576.5|15578.9|15576.9|15578.9|15576.9|15578.5|15576.5|5
1631240450000|2021-09-10 02:20:50|15579|15577|15578|15576|15579|15577|15577.6|15575.6|23
1631240460000|2021-09-10 02:21:00|15577.9|15575.9|15577.6|15575.6|15577.9|15575.9|15577.6|15575.6|2
1631240470000|2021-09-10 02:21:10|15577.7|15575.7|15577.4|15575.4|15577.9|15575.9|15577.4|15575.4|6
1631240480000|2021-09-10 02:21:20|15577.2|15575.2|15576.7|15574.7|15577.2|15575.2|15576.6|15574.6|2
1631240490000|2021-09-10 02:21:30|15576.9|15574.9|15576.6|15574.6|15576.9|15574.9|15576.6|15574.6|1
1631240500000|2021-09-10 02:21:40|15576.5|15574.5|15575.9|15573.9|15576.6|15574.6|15575.9|15573.9|1
1631240510000|2021-09-10 02:21:50|15576|15574|15575.9|15573.9|15576.2|15574.2|15575.2|15573.2|9
1631240520000|2021-09-10 02:22:00|15576|15574|15576.1|15574.1|15576.4|15574.4|15575.9|15573.9|7
1631240530000|2021-09-10 02:22:10|15576|15574|15576.1|15574.1|15576.1|15574.1|15576|15574|0
1631240540000|2021-09-10 02:22:20|15576.4|15574.4|15575.7|15573.7|15576.5|15574.5|15575.7|15573.7|29
1631240550000|2021-09-10 02:22:30|15575.9|15573.9|15575.4|15573.4|15575.9|15573.9|15575.4|15573.4|6
1631240560000|2021-09-10 02:22:40|15575.2|15573.2|15575.5|15573.5|15575.5|15573.5|15575|15573|5
1631240570000|2021-09-10 02:22:50|15575.4|15573.4|15575.4|15573.4|15575.5|15573.5|15575.4|15573.4|0
1631240580000|2021-09-10 02:23:00|15575.2|15573.2|15574.7|15572.7|15575.2|15573.2|15574.7|15572.7|4
1631240590000|2021-09-10 02:23:10|15574.9|15572.9|15574.1|15572.1|15574.9|15572.9|15574.1|15572.1|14
1631240600000|2021-09-10 02:23:20|15574.2|15572.2|15575.4|15573.4|15575.4|15573.4|15574.2|15572.2|5
1631240610000|2021-09-10 02:23:30|15575.9|15573.9|15575.1|15573.1|15575.9|15573.9|15574.9|15572.9|6
1631240620000|2021-09-10 02:23:40|15575.2|15573.2|15575.4|15573.4|15575.5|15573.5|15575.1|15573.1|3
1631240630000|2021-09-10 02:23:50|15575.5|15573.5|15575.5|15573.5|15575.5|15573.5|15575.4|15573.4|3
1631240640000|2021-09-10 02:24:00|15575.4|15573.4|15576.1|15574.1|15576.2|15574.2|15575.4|15573.4|9
1631240650000|2021-09-10 02:24:10|15576.2|15574.2|15576.6|15574.6|15576.6|15574.6|15576.1|15574.1|0
1631240660000|2021-09-10 02:24:20|15576.5|15574.5|15576.5|15574.5|15576.6|15574.6|15576.4|15574.4|1
1631240670000|2021-09-10 02:24:30|15576.2|15574.2|15576.7|15574.7|15576.7|15574.7|15576.2|15574.2|6
1631240680000|2021-09-10 02:24:40|15576.9|15574.9|15578.6|15576.6|15578.6|15576.6|15576.9|15574.9|8
1631240690000|2021-09-10 02:24:50|15578.5|15576.5|15578.5|15576.5|15578.5|15576.5|15577.9|15575.9|1
1631240700000|2021-09-10 02:25:00|15578.4|15576.4|15578.9|15576.9|15579.1|15577.1|15578.4|15576.4|16
1631240710000|2021-09-10 02:25:10|15579|15577|15578.9|15576.9|15579.4|15577.4|15578.7|15576.7|3
1631240720000|2021-09-10 02:25:20|15579|15577|15579.4|15577.4|15579.6|15577.6|15578.9|15576.9|1
1631240730000|2021-09-10 02:25:30|15579.2|15577.2|15579|15577|15579.9|15577.9|15578.9|15576.9|10
1631240740000|2021-09-10 02:25:40|15578.9|15576.9|15579|15577|15579.1|15577.1|15578.6|15576.6|4
1631240750000|2021-09-10 02:25:50|15579.1|15577.1|15579.2|15577.2|15579.5|15577.5|15578.7|15576.7|8
1631240760000|2021-09-10 02:26:00|15579.1|15577.1|15578.6|15576.6|15579.9|15577.9|15578.6|15576.6|4
1631240770000|2021-09-10 02:26:10|15578.5|15576.5|15578.5|15576.5|15578.7|15576.7|15578.5|15576.5|0
1631240780000|2021-09-10 02:26:20|15578.6|15576.6|15578.6|15576.6|15578.9|15576.9|15578.4|15576.4|1
1631240790000|2021-09-10 02:26:30|15578.7|15576.7|15577.4|15575.4|15579.1|15577.1|15577.2|15575.2|9
1631240800000|2021-09-10 02:26:40|15577.5|15575.5|15577.7|15575.7|15577.9|15575.9|15577.5|15575.5|1
1631240810000|2021-09-10 02:26:50|15577.9|15575.9|15578.6|15576.6|15578.6|15576.6|15577.9|15575.9|1
1631240820000|2021-09-10 02:27:00|15579.1|15577.1|15578.6|15576.6|15579.9|15577.9|15578.6|15576.6|8
1631240830000|2021-09-10 02:27:10|15578.7|15576.7|15578.6|15576.6|15578.9|15576.9|15578.2|15576.2|11
1631240840000|2021-09-10 02:27:20|15578.5|15576.5|15578.5|15576.5|15578.6|15576.6|15578.4|15576.4|2
1631240850000|2021-09-10 02:27:30|15578.4|15576.4|15578.5|15576.5|15578.6|15576.6|15578.1|15576.1|1
1631240860000|2021-09-10 02:27:40|15578.6|15576.6|15579.1|15577.1|15579.1|15577.1|15578.6|15576.6|0
1631240870000|2021-09-10 02:27:50|15579|15577|15578.4|15576.4|15579.1|15577.1|15577.7|15575.7|3
1631240880000|2021-09-10 02:28:00|15578.5|15576.5|15578.6|15576.6|15579.1|15577.1|15578.5|15576.5|9
1631240890000|2021-09-10 02:28:10|15578.5|15576.5|15578.5|15576.5|15578.7|15576.7|15578.5|15576.5|0
1631240900000|2021-09-10 02:28:20|15578.7|15576.7|15577.7|15575.7|15578.7|15576.7|15577.6|15575.6|6
1631240910000|2021-09-10 02:28:30|15577.6|15575.6|15578.1|15576.1|15578.4|15576.4|15577.6|15575.6|2
1631240920000|2021-09-10 02:28:40|15578|15576|15578.5|15576.5|15578.5|15576.5|15577.9|15575.9|6
1631240930000|2021-09-10 02:28:50|15578.4|15576.4|15577.7|15575.7|15578.5|15576.5|15577.7|15575.7|3
1631240940000|2021-09-10 02:29:00|15577.9|15575.9|15578.1|15576.1|15578.4|15576.4|15577.6|15575.6|7
1631240950000|2021-09-10 02:29:10|15578.2|15576.2|15578.4|15576.4|15578.4|15576.4|15577.9|15575.9|8
1631240960000|2021-09-10 02:29:20|15578.2|15576.2|15578.5|15576.5|15578.7|15576.7|15578.1|15576.1|1
1631240970000|2021-09-10 02:29:30|15578.6|15576.6|15577.9|15575.9|15578.6|15576.6|15577.6|15575.6|1
1631240980000|2021-09-10 02:29:40|15577.7|15575.7|15578.1|15576.1|15578.1|15576.1|15577.6|15575.6|6
1631240990000|2021-09-10 02:29:50|15578|15576|15577.7|15575.7|15578.1|15576.1|15577.6|15575.6|1
1631241000000|2021-09-10 02:30:00|15577.6|15575.6|15578.4|15576.4|15578.7|15576.7|15577.6|15575.6|5
1631241010000|2021-09-10 02:30:10|15578.5|15576.5|15579.9|15577.9|15579.9|15577.9|15578.4|15576.4|25
1631241020000|2021-09-10 02:30:20|15580.1|15578.1|15580.7|15578.7|15580.7|15578.7|15580.1|15578.1|22
1631241030000|2021-09-10 02:30:30|15581|15579|15580.1|15578.1|15581.1|15579.1|15580.1|15578.1|9
1631241040000|2021-09-10 02:30:40|15580.2|15578.2|15580.4|15578.4|15580.4|15578.4|15580|15578|8
1631241050000|2021-09-10 02:30:50|15580.2|15578.2|15581|15579|15581.2|15579.2|15580.1|15578.1|18
1631241060000|2021-09-10 02:31:00|15581.1|15579.1|15580.4|15578.4|15581.1|15579.1|15580.2|15578.2|2
1631241070000|2021-09-10 02:31:10|15580.2|15578.2|15580|15578|15580.4|15578.4|15580|15578|4
1631241080000|2021-09-10 02:31:20|15580.1|15578.1|15580.7|15578.7|15580.9|15578.9|15580|15578|10
1631241090000|2021-09-10 02:31:30|15580.9|15578.9|15581.4|15579.4|15581.5|15579.5|15580.9|15578.9|5
1631241100000|2021-09-10 02:31:40|15581.2|15579.2|15580.7|15578.7|15581.6|15579.6|15580.5|15578.5|19
1631241110000|2021-09-10 02:31:50|15581.4|15579.4|15579.6|15577.6|15581.4|15579.4|15579.6|15577.6|18
1631241120000|2021-09-10 02:32:00|15579.7|15577.7|15579.6|15577.6|15580.1|15578.1|15579.5|15577.5|5
1631241130000|2021-09-10 02:32:10|15579.5|15577.5|15579.7|15577.7|15579.9|15577.9|15579.5|15577.5|4
1631241140000|2021-09-10 02:32:20|15579.6|15577.6|15579.1|15577.1|15580.4|15578.4|15579.1|15577.1|6
1631241150000|2021-09-10 02:32:30|15579|15577|15578.5|15576.5|15579|15577|15578.2|15576.2|9
1631241160000|2021-09-10 02:32:40|15578.7|15576.7|15578.4|15576.4|15578.7|15576.7|15578.1|15576.1|13
1631241170000|2021-09-10 02:32:50|15578.5|15576.5|15578.4|15576.4|15578.5|15576.5|15578.2|15576.2|0
1631241180000|2021-09-10 02:33:00|15578.2|15576.2|15578.1|15576.1|15578.6|15576.6|15577.7|15575.7|22
1631241190000|2021-09-10 02:33:10|15578|15576|15578|15576|15578.7|15576.7|15578|15576|3
1631241200000|2021-09-10 02:33:20|15577.9|15575.9|15577.1|15575.1|15577.9|15575.9|15576.9|15574.9|11
1631241210000|2021-09-10 02:33:30|15577.2|15575.2|15576.9|15574.9|15577.5|15575.5|15576.6|15574.6|16
1631241220000|2021-09-10 02:33:40|15576.7|15574.7|15576.9|15574.9|15577|15575|15576.4|15574.4|15
1631241230000|2021-09-10 02:33:50|15577|15575|15577|15575|15577.1|15575.1|15576.6|15574.6|1
1631241240000|2021-09-10 02:34:00|15576.9|15574.9|15577.4|15575.4|15577.7|15575.7|15576.7|15574.7|7
1631241250000|2021-09-10 02:34:10|15577.5|15575.5|15577.4|15575.4|15577.7|15575.7|15577.1|15575.1|3
1631241260000|2021-09-10 02:34:20|15577.2|15575.2|15577.2|15575.2|15577.6|15575.6|15577.1|15575.1|3
1631241270000|2021-09-10 02:34:30|15577.4|15575.4|15577.6|15575.6|15578|15576|15577.1|15575.1|5
1631241280000|2021-09-10 02:34:40|15577.7|15575.7|15577.7|15575.7|15577.7|15575.7|15577.6|15575.6|6
1631241290000|2021-09-10 02:34:50|15578|15576|15577.6|15575.6|15578.4|15576.4|15577.6|15575.6|2
1631241300000|2021-09-10 02:35:00|15577.7|15575.7|15577.9|15575.9|15578.2|15576.2|15577.7|15575.7|0
1631241310000|2021-09-10 02:35:10|15578|15576|15578.4|15576.4|15578.5|15576.5|15577.9|15575.9|1
1631241320000|2021-09-10 02:35:20|15578.5|15576.5|15578.6|15576.6|15578.7|15576.7|15578.4|15576.4|1
1631241330000|2021-09-10 02:35:30|15578.5|15576.5|15578.1|15576.1|15578.5|15576.5|15578.1|15576.1|0
1631241340000|2021-09-10 02:35:40|15578|15576|15578.4|15576.4|15578.5|15576.5|15577.9|15575.9|5
1631241350000|2021-09-10 02:35:50|15578.5|15576.5|15578.2|15576.2|15578.6|15576.6|15578.1|15576.1|0
1631241360000|2021-09-10 02:36:00|15578.4|15576.4|15578.6|15576.6|15578.6|15576.6|15578.4|15576.4|2
1631241370000|2021-09-10 02:36:10|15578.7|15576.7|15578.9|15576.9|15578.9|15576.9|15578.5|15576.5|2
1631241380000|2021-09-10 02:36:20|15578.7|15576.7|15578.7|15576.7|15578.7|15576.7|15578.6|15576.6|1
1631241390000|2021-09-10 02:36:30|15578.6|15576.6|15578.7|15576.7|15578.7|15576.7|15578.6|15576.6|1
1631241400000|2021-09-10 02:36:40|15578.6|15576.6|15578.6|15576.6|15579|15577|15578.5|15576.5|4
1631241410000|2021-09-10 02:36:50|15578.7|15576.7|15578|15576|15578.7|15576.7|15577.9|15575.9|3
1631241420000|2021-09-10 02:37:00|15578.1|15576.1|15578.1|15576.1|15578.2|15576.2|15577.9|15575.9|1
1631241430000|2021-09-10 02:37:10|15578.2|15576.2|15576.7|15574.7|15578.2|15576.2|15576.6|15574.6|13
1631241440000|2021-09-10 02:37:20|15576.6|15574.6|15576.6|15574.6|15576.7|15574.7|15576.5|15574.5|5
1631241450000|2021-09-10 02:37:30|15576.5|15574.5|15576.6|15574.6|15576.7|15574.7|15576.4|15574.4|3
1631241460000|2021-09-10 02:37:40|15576.5|15574.5|15576.6|15574.6|15576.7|15574.7|15576.2|15574.2|3
1631241470000|2021-09-10 02:37:50|15576.7|15574.7|15576.7|15574.7|15576.9|15574.9|15576.6|15574.6|2
1631241480000|2021-09-10 02:38:00|15576.6|15574.6|15577|15575|15577.4|15575.4|15576.5|15574.5|4
1631241490000|2021-09-10 02:38:10|15577.1|15575.1|15576.7|15574.7|15577.1|15575.1|15576.6|15574.6|3
1631241500000|2021-09-10 02:38:20|15576.9|15574.9|15577.6|15575.6|15577.6|15575.6|15576.7|15574.7|1
1631241510000|2021-09-10 02:38:30|15577.9|15575.9|15577.4|15575.4|15578.4|15576.4|15577.2|15575.2|3
1631241520000|2021-09-10 02:38:40|15577.5|15575.5|15576.9|15574.9|15577.6|15575.6|15576.7|15574.7|3
1631241530000|2021-09-10 02:38:50|15576.7|15574.7|15577.7|15575.7|15577.7|15575.7|15576.7|15574.7|2
1631241540000|2021-09-10 02:39:00|15577.9|15575.9|15576.9|15574.9|15577.9|15575.9|15576.9|15574.9|3
1631241550000|2021-09-10 02:39:10|15577|15575|15577|15575|15577.4|15575.4|15576.9|15574.9|0
1631241560000|2021-09-10 02:39:20|15577.1|15575.1|15577.6|15575.6|15577.7|15575.7|15576.9|15574.9|3
1631241570000|2021-09-10 02:39:30|15577.5|15575.5|15577.6|15575.6|15578.1|15576.1|15577.5|15575.5|10
1631241580000|2021-09-10 02:39:40|15577.7|15575.7|15577.6|15575.6|15577.9|15575.9|15577.4|15575.4|2
1631241590000|2021-09-10 02:39:50|15578.1|15576.1|15576.9|15574.9|15578.1|15576.1|15576.7|15574.7|13
1631241600000|2021-09-10 02:40:00|15576.7|15574.7|15576.9|15574.9|15577.1|15575.1|15576.7|15574.7|3
1631241610000|2021-09-10 02:40:10|15576.7|15574.7|15576.1|15574.1|15576.9|15574.9|15576|15574|5
1631241620000|2021-09-10 02:40:20|15576.2|15574.2|15576.7|15574.7|15576.7|15574.7|15576|15574|5
1631241630000|2021-09-10 02:40:30|15576.9|15574.9|15577|15575|15577|15575|15576.6|15574.6|4
1631241640000|2021-09-10 02:40:40|15576.9|15574.9|15576.9|15574.9|15577|15575|15576.6|15574.6|2
1631241650000|2021-09-10 02:40:50|15576.7|15574.7|15576.5|15574.5|15576.7|15574.7|15576.5|15574.5|2
1631241660000|2021-09-10 02:41:00|15576.6|15574.6|15577.4|15575.4|15577.4|15575.4|15576.6|15574.6|1
1631241670000|2021-09-10 02:41:10|15577.2|15575.2|15576.9|15574.9|15577.5|15575.5|15576.9|15574.9|2
1631241680000|2021-09-10 02:41:20|15577|15575|15576.7|15574.7|15577.1|15575.1|15576.5|15574.5|0
1631241690000|2021-09-10 02:41:30|15576.5|15574.5|15576.9|15574.9|15576.9|15574.9|15576.5|15574.5|2
1631241700000|2021-09-10 02:41:40|15576.6|15574.6|15577.4|15575.4|15577.5|15575.5|15576.5|15574.5|2
1631241710000|2021-09-10 02:41:50|15577.5|15575.5|15577.4|15575.4|15577.6|15575.6|15577.4|15575.4|0
1631241720000|2021-09-10 02:42:00|15577.7|15575.7|15577.6|15575.6|15578.5|15576.5|15577.6|15575.6|12
1631241730000|2021-09-10 02:42:10|15577.7|15575.7|15577.6|15575.6|15578.2|15576.2|15577.6|15575.6|3
1631241740000|2021-09-10 02:42:20|15577.7|15575.7|15576.9|15574.9|15577.9|15575.9|15576.9|15574.9|2
1631241750000|2021-09-10 02:42:30|15577|15575|15576.1|15574.1|15577.1|15575.1|15576.1|15574.1|5
1631241760000|2021-09-10 02:42:40|15576.2|15574.2|15576.1|15574.1|15576.7|15574.7|15576.1|15574.1|3
1631241770000|2021-09-10 02:42:50|15576.2|15574.2|15576.2|15574.2|15576.7|15574.7|15576.1|15574.1|0
1631241780000|2021-09-10 02:43:00|15576.1|15574.1|15576.1|15574.1|15576.4|15574.4|15576|15574|0
1631241790000|2021-09-10 02:43:10|15576.2|15574.2|15576.1|15574.1|15576.4|15574.4|15575.9|15573.9|4
1631241800000|2021-09-10 02:43:20|15576|15574|15576.6|15574.6|15576.7|15574.7|15576|15574|9
1631241810000|2021-09-10 02:43:30|15576.7|15574.7|15576.1|15574.1|15576.7|15574.7|15575.9|15573.9|2
1631241820000|2021-09-10 02:43:40|15576.2|15574.2|15576.4|15574.4|15576.5|15574.5|15575.9|15573.9|9
1631241830000|2021-09-10 02:43:50|15576.2|15574.2|15576.2|15574.2|15576.6|15574.6|15576.1|15574.1|2
1631241840000|2021-09-10 02:44:00|15576.5|15574.5|15576.5|15574.5|15576.6|15574.6|15576.5|15574.5|0
1631241850000|2021-09-10 02:44:10|15576.4|15574.4|15576.1|15574.1|15576.7|15574.7|15576|15574|1
1631241860000|2021-09-10 02:44:20|15576.2|15574.2|15576.5|15574.5|15576.6|15574.6|15575.9|15573.9|7
1631241870000|2021-09-10 02:44:30|15576.6|15574.6|15576.4|15574.4|15576.6|15574.6|15575.7|15573.7|0
1631241880000|2021-09-10 02:44:40|15576.5|15574.5|15575.9|15573.9|15576.6|15574.6|15575.9|15573.9|6
1631241890000|2021-09-10 02:44:50|15576|15574|15576|15574|15576.2|15574.2|15575.9|15573.9|3
1631241900000|2021-09-10 02:45:00|15575.9|15573.9|15575.2|15573.2|15575.9|15573.9|15575|15573|8
1631241910000|2021-09-10 02:45:10|15575.4|15573.4|15576.1|15574.1|15576.1|15574.1|15575.4|15573.4|0
1631241920000|2021-09-10 02:45:20|15576.2|15574.2|15575.9|15573.9|15576.2|15574.2|15575.9|15573.9|6
1631241930000|2021-09-10 02:45:30|15575.5|15573.5|15575.7|15573.7|15575.7|15573.7|15575.4|15573.4|8
1631241940000|2021-09-10 02:45:40|15575.9|15573.9|15575.9|15573.9|15576.5|15574.5|15575.7|15573.7|0
1631241950000|2021-09-10 02:45:50|15575.7|15573.7|15575.9|15573.9|15576.1|15574.1|15575.6|15573.6|0
1631241960000|2021-09-10 02:46:00|15575.7|15573.7|15575.1|15573.1|15576.1|15574.1|15574.9|15572.9|3
1631241970000|2021-09-10 02:46:10|15575|15573|15575.4|15573.4|15575.4|15573.4|15574.9|15572.9|1
1631241980000|2021-09-10 02:46:20|15575.2|15573.2|15575.4|15573.4|15575.7|15573.7|15575.2|15573.2|0
1631241990000|2021-09-10 02:46:30|15575.2|15573.2|15575.2|15573.2|15575.5|15573.5|15575.1|15573.1|2
1631242000000|2021-09-10 02:46:40|15575.1|15573.1|15574.7|15572.7|15575.2|15573.2|15574.7|15572.7|3
1631242010000|2021-09-10 02:46:50|15574.5|15572.5|15574.5|15572.5|15575.2|15573.2|15574.2|15572.2|34
1631242020000|2021-09-10 02:47:00|15574.6|15572.6|15574.4|15572.4|15574.7|15572.7|15574.1|15572.1|24
1631242030000|2021-09-10 02:47:10|15574.5|15572.5|15574.9|15572.9|15574.9|15572.9|15574.5|15572.5|1
1631242040000|2021-09-10 02:47:20|15574.7|15572.7|15574.6|15572.6|15574.9|15572.9|15574.4|15572.4|2
1631242050000|2021-09-10 02:47:30|15574.7|15572.7|15575|15573|15575|15573|15574.5|15572.5|1
1631242060000|2021-09-10 02:47:40|15574.9|15572.9|15574.9|15572.9|15575|15573|15574.5|15572.5|3
1631242070000|2021-09-10 02:47:50|15574.7|15572.7|15575.5|15573.5|15575.6|15573.6|15574.6|15572.6|3
1631242080000|2021-09-10 02:48:00|15575.4|15573.4|15575.4|15573.4|15575.5|15573.5|15575.2|15573.2|3
1631242090000|2021-09-10 02:48:10|15575.2|15573.2|15575.2|15573.2|15575.4|15573.4|15575.2|15573.2|0
1631242100000|2021-09-10 02:48:20|15575.4|15573.4|15575.2|15573.2|15575.4|15573.4|15575.2|15573.2|5
1631242110000|2021-09-10 02:48:30|15575.4|15573.4|15575.2|15573.2|15575.4|15573.4|15575|15573|0
1631242120000|2021-09-10 02:48:40|15575.4|15573.4|15575.5|15573.5|15575.9|15573.9|15575.2|15573.2|5
1631242130000|2021-09-10 02:48:50|15575.4|15573.4|15574.9|15572.9|15575.5|15573.5|15574.9|15572.9|4
1631242140000|2021-09-10 02:49:00|15574.7|15572.7|15575.4|15573.4|15575.4|15573.4|15574.7|15572.7|2
1631242150000|2021-09-10 02:49:10|15575.2|15573.2|15574.7|15572.7|15575.2|15573.2|15574.6|15572.6|3
1631242160000|2021-09-10 02:49:20|15574.9|15572.9|15574.9|15572.9|15574.9|15572.9|15574.5|15572.5|3
1631242170000|2021-09-10 02:49:30|15574.7|15572.7|15574.1|15572.1|15574.9|15572.9|15573.9|15571.9|42
1631242180000|2021-09-10 02:49:40|15574.4|15572.4|15574.2|15572.2|15574.4|15572.4|15574|15572|7
1631242190000|2021-09-10 02:49:50|15574.4|15572.4|15574.4|15572.4|15574.5|15572.5|15574.1|15572.1|1
1631242200000|2021-09-10 02:50:00|15574.5|15572.5|15574|15572|15574.5|15572.5|15574|15572|6
1631242210000|2021-09-10 02:50:10|15573.9|15571.9|15574|15572|15574.1|15572.1|15573.7|15571.7|3
1631242220000|2021-09-10 02:50:20|15573.9|15571.9|15574.4|15572.4|15574.5|15572.5|15573.9|15571.9|2
1631242230000|2021-09-10 02:50:30|15574.5|15572.5|15573.9|15571.9|15574.6|15572.6|15573.9|15571.9|14
1631242240000|2021-09-10 02:50:40|15574|15572|15574.6|15572.6|15574.7|15572.7|15573.9|15571.9|3
1631242250000|2021-09-10 02:50:50|15574.5|15572.5|15573.9|15571.9|15574.7|15572.7|15573.7|15571.7|43
1631242260000|2021-09-10 02:51:00|15573.7|15571.7|15573.7|15571.7|15574|15572|15573.7|15571.7|0
1631242270000|2021-09-10 02:51:10|15573.6|15571.6|15573.6|15571.6|15573.7|15571.7|15573.6|15571.6|4
1631242280000|2021-09-10 02:51:20|15573.7|15571.7|15573.1|15571.1|15573.7|15571.7|15572.5|15570.5|29
1631242290000|2021-09-10 02:51:30|15573.6|15571.6|15573.2|15571.2|15573.6|15571.6|15573.1|15571.1|3
1631242300000|2021-09-10 02:51:40|15573.4|15571.4|15573.1|15571.1|15573.5|15571.5|15573|15571|8
1631242310000|2021-09-10 02:51:50|15573.2|15571.2|15573.1|15571.1|15573.2|15571.2|15573|15571|3
1631242320000|2021-09-10 02:52:00|15573|15571|15573.1|15571.1|15573.4|15571.4|15573|15571|0
1631242330000|2021-09-10 02:52:10|15573|15571|15573.2|15571.2|15573.4|15571.4|15573|15571|2
1631242340000|2021-09-10 02:52:20|15573.1|15571.1|15573.4|15571.4|15573.5|15571.5|15573.1|15571.1|2
1631242350000|2021-09-10 02:52:30|15573.2|15571.2|15573.7|15571.7|15573.7|15571.7|15573.2|15571.2|1
1631242360000|2021-09-10 02:52:40|15573.6|15571.6|15573.9|15571.9|15574.2|15572.2|15573.6|15571.6|1
1631242370000|2021-09-10 02:52:50|15574|15572|15573.9|15571.9|15574.2|15572.2|15573.7|15571.7|2
1631242380000|2021-09-10 02:53:00|15574|15572|15573.7|15571.7|15574|15572|15573.2|15571.2|4
1631242390000|2021-09-10 02:53:10|15573.6|15571.6|15573.5|15571.5|15573.7|15571.7|15573.4|15571.4|3
1631242400000|2021-09-10 02:53:20|15573.7|15571.7|15573.7|15571.7|15573.7|15571.7|15573.5|15571.5|3
1631242410000|2021-09-10 02:53:30|15573.6|15571.6|15573.6|15571.6|15574|15572|15573.5|15571.5|3
1631242420000|2021-09-10 02:53:40|15573.7|15571.7|15573.4|15571.4|15573.7|15571.7|15573.4|15571.4|6
1631242430000|2021-09-10 02:53:50|15573.5|15571.5|15573.9|15571.9|15574.1|15572.1|15573.4|15571.4|2
1631242440000|2021-09-10 02:54:00|15574|15572|15573.6|15571.6|15574.1|15572.1|15573.1|15571.1|5
1631242450000|2021-09-10 02:54:10|15573.5|15571.5|15573.6|15571.6|15573.9|15571.9|15573.5|15571.5|5
1631242460000|2021-09-10 02:54:20|15573.4|15571.4|15573.9|15571.9|15574.4|15572.4|15573.4|15571.4|7
1631242470000|2021-09-10 02:54:30|15574|15572|15574.6|15572.6|15574.6|15572.6|15574|15572|2
1631242480000|2021-09-10 02:54:40|15574.5|15572.5|15574.5|15572.5|15574.5|15572.5|15574.2|15572.2|2
1631242490000|2021-09-10 02:54:50|15574.4|15572.4|15574.4|15572.4|15574.5|15572.5|15574.2|15572.2|0
1631242500000|2021-09-10 02:55:00|15574.5|15572.5|15575.4|15573.4|15575.4|15573.4|15574.4|15572.4|8
1631242510000|2021-09-10 02:55:10|15575.6|15573.6|15575.6|15573.6|15575.9|15573.9|15575.5|15573.5|7
1631242520000|2021-09-10 02:55:20|15575.7|15573.7|15575.9|15573.9|15575.9|15573.9|15575.6|15573.6|2
1631242530000|2021-09-10 02:55:30|15575.7|15573.7|15575.9|15573.9|15576|15574|15575.7|15573.7|6
1631242540000|2021-09-10 02:55:40|15576|15574|15575.2|15573.2|15576|15574|15574.9|15572.9|10
1631242550000|2021-09-10 02:55:50|15575.1|15573.1|15575.6|15573.6|15575.6|15573.6|15575.1|15573.1|2
1631242560000|2021-09-10 02:56:00|15575.5|15573.5|15576.1|15574.1|15576.1|15574.1|15575.5|15573.5|3
1631242570000|2021-09-10 02:56:10|15576.2|15574.2|15576.6|15574.6|15576.6|15574.6|15576.1|15574.1|3
1631242590000|2021-09-10 02:56:30|15576.7|15574.7|15576.6|15574.6|15577.2|15575.2|15576.6|15574.6|10
1631242600000|2021-09-10 02:56:40|15576.7|15574.7|15577.4|15575.4|15577.5|15575.5|15576.6|15574.6|16
1631242610000|2021-09-10 02:56:50|15577.5|15575.5|15577.6|15575.6|15577.7|15575.7|15577.1|15575.1|18
1631242620000|2021-09-10 02:57:00|15577.7|15575.7|15576.9|15574.9|15577.7|15575.7|15576.9|15574.9|11
1631242630000|2021-09-10 02:57:10|15577|15575|15578.1|15576.1|15578.2|15576.2|15577|15575|7
1631242640000|2021-09-10 02:57:20|15578.2|15576.2|15578.5|15576.5|15578.7|15576.7|15578.2|15576.2|12
1631242650000|2021-09-10 02:57:30|15578.4|15576.4|15578|15576|15578.4|15576.4|15577.7|15575.7|8
1631242660000|2021-09-10 02:57:40|15578.1|15576.1|15578.1|15576.1|15578.1|15576.1|15577.2|15575.2|9
1631242670000|2021-09-10 02:57:50|15578|15576|15577.5|15575.5|15578.1|15576.1|15577.4|15575.4|5
1631242680000|2021-09-10 02:58:00|15577.6|15575.6|15578.1|15576.1|15578.1|15576.1|15577.4|15575.4|3
1631242690000|2021-09-10 02:58:10|15578|15576|15577.6|15575.6|15578.1|15576.1|15577.5|15575.5|3
1631242700000|2021-09-10 02:58:20|15577.5|15575.5|15577.2|15575.2|15577.7|15575.7|15577.2|15575.2|0
1631242710000|2021-09-10 02:58:30|15577.4|15575.4|15577.4|15575.4|15577.5|15575.5|15577.1|15575.1|10
1631242720000|2021-09-10 02:58:40|15577.2|15575.2|15577.5|15575.5|15577.5|15575.5|15577.1|15575.1|0
1631242730000|2021-09-10 02:58:50|15577.6|15575.6|15578|15576|15578|15576|15577.5|15575.5|4
1631242740000|2021-09-10 02:59:00|15577.9|15575.9|15578.1|15576.1|15578.4|15576.4|15577.9|15575.9|9
1631242750000|2021-09-10 02:59:10|15578.2|15576.2|15578|15576|15578.6|15576.6|15577.9|15575.9|3
1631242760000|2021-09-10 02:59:20|15577.9|15575.9|15578|15576|15578.1|15576.1|15577.9|15575.9|2
1631242770000|2021-09-10 02:59:30|15578.1|15576.1|15577.6|15575.6|15578.1|15576.1|15577.5|15575.5|2
1631242780000|2021-09-10 02:59:40|15577.7|15575.7|15577.4|15575.4|15577.7|15575.7|15577.4|15575.4|3
1631242790000|2021-09-10 02:59:50|15577.5|15575.5|15577.5|15575.5|15577.6|15575.6|15577|15575|2
1631242800000|2021-09-10 03:00:00|15577.6|15575.6|15578.2|15576.2|15578.2|15576.2|15577.5|15575.5|6
1631242810000|2021-09-10 03:00:10|15578.5|15576.5|15578.9|15576.9|15579|15577|15578.5|15576.5|6
1631242820000|2021-09-10 03:00:20|15579|15577|15579.4|15577.4|15579.7|15577.7|15578.9|15576.9|7
1631242830000|2021-09-10 03:00:30|15579.5|15577.5|15580.4|15578.4|15580.5|15578.5|15579.4|15577.4|16
1631242840000|2021-09-10 03:00:40|15580.2|15578.2|15581.5|15579.5|15581.6|15579.6|15579.4|15577.4|74
1631242850000|2021-09-10 03:00:50|15581.4|15579.4|15581.2|15579.2|15581.7|15579.7|15581.2|15579.2|66
1631242860000|2021-09-10 03:01:00|15581.4|15579.4|15581.6|15579.6|15581.6|15579.6|15581|15579|16
1631242870000|2021-09-10 03:01:10|15581.7|15579.7|15581.1|15579.1|15581.7|15579.7|15581|15579|20
1631242880000|2021-09-10 03:01:20|15581|15579|15579.9|15577.9|15581.1|15579.1|15579.9|15577.9|7
1631242890000|2021-09-10 03:01:30|15579.4|15577.4|15579.1|15577.1|15579.7|15577.7|15578.6|15576.6|12
1631242900000|2021-09-10 03:01:40|15579.2|15577.2|15579.9|15577.9|15580.1|15578.1|15579.1|15577.1|11
1631242910000|2021-09-10 03:01:50|15580|15578|15580|15578|15580|15578|15579.6|15577.6|1
1631242920000|2021-09-10 03:02:00|15579.9|15577.9|15580.4|15578.4|15580.7|15578.7|15579.9|15577.9|6
1631242930000|2021-09-10 03:02:10|15580.5|15578.5|15579.6|15577.6|15580.6|15578.6|15579.4|15577.4|6
1631242940000|2021-09-10 03:02:20|15579.7|15577.7|15579.2|15577.2|15580|15578|15579.2|15577.2|2
1631242950000|2021-09-10 03:02:30|15579.4|15577.4|15579.6|15577.6|15579.9|15577.9|15579.2|15577.2|5
1631242960000|2021-09-10 03:02:40|15579.5|15577.5|15579.4|15577.4|15579.7|15577.7|15579.2|15577.2|1
1631242970000|2021-09-10 03:02:50|15579.5|15577.5|15579.2|15577.2|15579.5|15577.5|15579.1|15577.1|6
1631242980000|2021-09-10 03:03:00|15579.1|15577.1|15579.1|15577.1|15579.2|15577.2|15578.9|15576.9|4
1631242990000|2021-09-10 03:03:10|15579.2|15577.2|15580|15578|15580.2|15578.2|15579.2|15577.2|10
1631243000000|2021-09-10 03:03:20|15579.9|15577.9|15579.1|15577.1|15580|15578|15579|15577|20
1631243010000|2021-09-10 03:03:30|15579.2|15577.2|15578.9|15576.9|15579.4|15577.4|15578.9|15576.9|7
1631243020000|2021-09-10 03:03:40|15578.7|15576.7|15579.1|15577.1|15579.1|15577.1|15578.7|15576.7|1
1631243030000|2021-09-10 03:03:50|15579|15577|15579.2|15577.2|15579.2|15577.2|15579|15577|1
1631243040000|2021-09-10 03:04:00|15579.4|15577.4|15579.9|15577.9|15579.9|15577.9|15579.4|15577.4|7
1631243050000|2021-09-10 03:04:10|15580|15578|15580.5|15578.5|15580.6|15578.6|15580|15578|0
1631243060000|2021-09-10 03:04:20|15580.9|15578.9|15579.9|15577.9|15580.9|15578.9|15579.9|15577.9|4
1631243070000|2021-09-10 03:04:30|15579.7|15577.7|15579.9|15577.9|15579.9|15577.9|15579.4|15577.4|0
1631243080000|2021-09-10 03:04:40|15580|15578|15579.7|15577.7|15580.1|15578.1|15579.6|15577.6|2
1631243090000|2021-09-10 03:04:50|15579.9|15577.9|15580|15578|15580|15578|15579.7|15577.7|1
1631243100000|2021-09-10 03:05:00|15579.9|15577.9|15580.4|15578.4|15580.5|15578.5|15579.7|15577.7|3
1631243110000|2021-09-10 03:05:10|15580.5|15578.5|15580.6|15578.6|15580.7|15578.7|15580.2|15578.2|4
1631243120000|2021-09-10 03:05:20|15580.5|15578.5|15580.4|15578.4|15580.9|15578.9|15580.2|15578.2|1
1631243130000|2021-09-10 03:05:30|15580.5|15578.5|15580.4|15578.4|15580.6|15578.6|15580.4|15578.4|1
1631243140000|2021-09-10 03:05:40|15580.2|15578.2|15580.7|15578.7|15580.9|15578.9|15580.2|15578.2|2
1631243150000|2021-09-10 03:05:50|15580.5|15578.5|15580.4|15578.4|15580.6|15578.6|15580.2|15578.2|2
1631243160000|2021-09-10 03:06:00|15580.5|15578.5|15580.6|15578.6|15580.6|15578.6|15580.4|15578.4|0
1631243170000|2021-09-10 03:06:10|15580.5|15578.5|15580.2|15578.2|15580.9|15578.9|15580.2|15578.2|0
1631243180000|2021-09-10 03:06:20|15580.4|15578.4|15580.2|15578.2|15580.5|15578.5|15579.9|15577.9|9
1631243190000|2021-09-10 03:06:30|15580.4|15578.4|15579.7|15577.7|15580.4|15578.4|15579.1|15577.1|15
1631243200000|2021-09-10 03:06:40|15579.9|15577.9|15579.9|15577.9|15580|15578|15579.6|15577.6|3
1631243210000|2021-09-10 03:06:50|15580|15578|15580.4|15578.4|15580.4|15578.4|15579.9|15577.9|1
1631243220000|2021-09-10 03:07:00|15580.2|15578.2|15579.6|15577.6|15580.4|15578.4|15579.5|15577.5|3
1631243230000|2021-09-10 03:07:10|15579.7|15577.7|15579.9|15577.9|15580|15578|15579.5|15577.5|1
1631243240000|2021-09-10 03:07:20|15579.7|15577.7|15579.6|15577.6|15580|15578|15579.6|15577.6|0
1631243250000|2021-09-10 03:07:30|15579.7|15577.7|15579.9|15577.9|15580|15578|15579.6|15577.6|3
1631243260000|2021-09-10 03:07:40|15579.7|15577.7|15579.6|15577.6|15579.9|15577.9|15579.5|15577.5|1
1631243270000|2021-09-10 03:07:50|15579.5|15577.5|15579.6|15577.6|15579.6|15577.6|15578.9|15576.9|15
1631243280000|2021-09-10 03:08:00|15579.7|15577.7|15579.2|15577.2|15579.7|15577.7|15579.1|15577.1|2
1631243290000|2021-09-10 03:08:10|15579.4|15577.4|15579|15577|15579.4|15577.4|15578.7|15576.7|3
1631243300000|2021-09-10 03:08:20|15579.1|15577.1|15578.9|15576.9|15579.1|15577.1|15578.9|15576.9|0
1631243310000|2021-09-10 03:08:30|15579.1|15577.1|15577.9|15575.9|15579.2|15577.2|15577.4|15575.4|38
1631243320000|2021-09-10 03:08:40|15577.7|15575.7|15577.9|15575.9|15578|15576|15577.7|15575.7|6
1631243330000|2021-09-10 03:08:50|15577.7|15575.7|15577.9|15575.9|15577.9|15575.9|15577.7|15575.7|0
1631243340000|2021-09-10 03:09:00|15578|15576|15578|15576|15578.1|15576.1|15577.7|15575.7|3
1631243350000|2021-09-10 03:09:10|15577.9|15575.9|15578.5|15576.5|15578.6|15576.6|15577.9|15575.9|2
1631243360000|2021-09-10 03:09:20|15578.4|15576.4|15578.4|15576.4|15578.5|15576.5|15578.1|15576.1|7
1631243370000|2021-09-10 03:09:30|15578.2|15576.2|15578.1|15576.1|15578.2|15576.2|15577.7|15575.7|6
1631243380000|2021-09-10 03:09:40|15578.2|15576.2|15578.7|15576.7|15578.7|15576.7|15578.2|15576.2|4
1631243390000|2021-09-10 03:09:50|15578.6|15576.6|15578.2|15576.2|15578.6|15576.6|15578.1|15576.1|2
1631243400000|2021-09-10 03:10:00|15578.1|15576.1|15577.9|15575.9|15578.4|15576.4|15577.6|15575.6|15
1631243410000|2021-09-10 03:10:10|15577.7|15575.7|15577.6|15575.6|15578.1|15576.1|15577.6|15575.6|4
1631243420000|2021-09-10 03:10:20|15577.7|15575.7|15578.4|15576.4|15578.5|15576.5|15577.6|15575.6|10
1631243430000|2021-09-10 03:10:30|15578.6|15576.6|15578.2|15576.2|15578.7|15576.7|15577.9|15575.9|1
1631243440000|2021-09-10 03:10:40|15578.4|15576.4|15578.1|15576.1|15578.5|15576.5|15578|15576|0
1631243450000|2021-09-10 03:10:50|15578.4|15576.4|15578.4|15576.4|15578.4|15576.4|15578.1|15576.1|0
1631243460000|2021-09-10 03:11:00|15578.5|15576.5|15578.1|15576.1|15578.5|15576.5|15578|15576|2
1631243470000|2021-09-10 03:11:10|15578.2|15576.2|15578.4|15576.4|15578.6|15576.6|15578|15576|4
1631243480000|2021-09-10 03:11:20|15578.5|15576.5|15579.2|15577.2|15579.4|15577.4|15578.1|15576.1|5
1631243490000|2021-09-10 03:11:30|15579.4|15577.4|15578.9|15576.9|15579.4|15577.4|15578.7|15576.7|1
1631243500000|2021-09-10 03:11:40|15578.7|15576.7|15578.5|15576.5|15578.7|15576.7|15578.2|15576.2|0
1631243510000|2021-09-10 03:11:50|15578.6|15576.6|15580|15578|15580.1|15578.1|15578.1|15576.1|22
1631243520000|2021-09-10 03:12:00|15579.9|15577.9|15579.7|15577.7|15580|15578|15579.6|15577.6|2
1631243530000|2021-09-10 03:12:10|15579.9|15577.9|15579.4|15577.4|15579.9|15577.9|15579.2|15577.2|4
1631243540000|2021-09-10 03:12:20|15579.2|15577.2|15579.7|15577.7|15579.7|15577.7|15579.2|15577.2|0
1631243550000|2021-09-10 03:12:30|15579.6|15577.6|15579.4|15577.4|15579.7|15577.7|15579.2|15577.2|2
1631243560000|2021-09-10 03:12:40|15579.2|15577.2|15579.5|15577.5|15579.5|15577.5|15579.2|15577.2|3
1631243570000|2021-09-10 03:12:50|15579.7|15577.7|15579.7|15577.7|15579.7|15577.7|15579.7|15577.7|1
1631243580000|2021-09-10 03:13:00|15579.9|15577.9|15580|15578|15580|15578|15579.6|15577.6|1
1631243590000|2021-09-10 03:13:10|15579.9|15577.9|15580|15578|15580|15578|15579.9|15577.9|2
1631243600000|2021-09-10 03:13:20|15580.4|15578.4|15580.2|15578.2|15580.5|15578.5|15580.2|15578.2|1
1631243610000|2021-09-10 03:13:30|15580.4|15578.4|15580.1|15578.1|15580.4|15578.4|15580.1|15578.1|2
1631243620000|2021-09-10 03:13:40|15580|15578|15580.1|15578.1|15580.2|15578.2|15580|15578|0
1631243630000|2021-09-10 03:13:50|15580|15578|15580.1|15578.1|15580.1|15578.1|15579.9|15577.9|1
1631243640000|2021-09-10 03:14:00|15580|15578|15580|15578|15580.1|15578.1|15579.9|15577.9|0
1631243650000|2021-09-10 03:14:10|15579.9|15577.9|15580|15578|15580|15578|15579.9|15577.9|0
1631243660000|2021-09-10 03:14:20|15579.9|15577.9|15580|15578|15580.1|15578.1|15579.9|15577.9|2
1631243670000|2021-09-10 03:14:30|15580.1|15578.1|15580.7|15578.7|15580.9|15578.9|15580.1|15578.1|5
1631243680000|2021-09-10 03:14:40|15580.6|15578.6|15580.7|15578.7|15580.7|15578.7|15580.5|15578.5|4
1631243690000|2021-09-10 03:14:50|15580.6|15578.6|15580.7|15578.7|15580.9|15578.9|15580.5|15578.5|0
1631243700000|2021-09-10 03:15:00|15581|15579|15581.4|15579.4|15581.6|15579.6|15580.9|15578.9|12
1631243710000|2021-09-10 03:15:10|15581.5|15579.5|15581.4|15579.4|15581.6|15579.6|15581.4|15579.4|0
1631243720000|2021-09-10 03:15:20|15581.5|15579.5|15580.7|15578.7|15581.6|15579.6|15580.6|15578.6|4
1631243730000|2021-09-10 03:15:30|15580.9|15578.9|15580.9|15578.9|15581|15579|15580.7|15578.7|5
1631243740000|2021-09-10 03:15:40|15580.7|15578.7|15581.9|15579.9|15581.9|15579.9|15580.7|15578.7|3
1631243750000|2021-09-10 03:15:50|15581.7|15579.7|15581.4|15579.4|15581.7|15579.7|15581.4|15579.4|2
1631243760000|2021-09-10 03:16:00|15581.5|15579.5|15581.4|15579.4|15581.7|15579.7|15581.1|15579.1|8
1631243770000|2021-09-10 03:16:10|15581.2|15579.2|15581.2|15579.2|15581.4|15579.4|15581|15579|2
1631243780000|2021-09-10 03:16:20|15581.1|15579.1|15581.2|15579.2|15581.4|15579.4|15581.1|15579.1|1
1631243790000|2021-09-10 03:16:30|15581.4|15579.4|15581.2|15579.2|15581.4|15579.4|15580.9|15578.9|7
1631243800000|2021-09-10 03:16:40|15581.1|15579.1|15581.1|15579.1|15581.2|15579.2|15581.1|15579.1|1
1631243810000|2021-09-10 03:16:50|15581|15579|15580.6|15578.6|15581|15579|15580.5|15578.5|3
1631243820000|2021-09-10 03:17:00|15580.7|15578.7|15580.7|15578.7|15581.2|15579.2|15580.7|15578.7|1
1631243830000|2021-09-10 03:17:10|15580.9|15578.9|15580.9|15578.9|15581.2|15579.2|15580.7|15578.7|1
1631243840000|2021-09-10 03:17:20|15581|15579|15580.9|15578.9|15581.4|15579.4|15580.6|15578.6|0
1631243850000|2021-09-10 03:17:30|15580.7|15578.7|15580.4|15578.4|15580.9|15578.9|15580|15578|4
1631243860000|2021-09-10 03:17:40|15580.2|15578.2|15580.2|15578.2|15580.5|15578.5|15580|15578|2
1631243870000|2021-09-10 03:17:50|15580.1|15578.1|15580.7|15578.7|15580.9|15578.9|15580|15578|0
1631243880000|2021-09-10 03:18:00|15580.6|15578.6|15580.9|15578.9|15581.1|15579.1|15580.6|15578.6|3
1631243890000|2021-09-10 03:18:10|15580.7|15578.7|15580.9|15578.9|15581.2|15579.2|15580.6|15578.6|7
1631243900000|2021-09-10 03:18:20|15580.7|15578.7|15581|15579|15581|15579|15580.7|15578.7|0
1631243910000|2021-09-10 03:18:30|15580.9|15578.9|15580.9|15578.9|15581.2|15579.2|15580.6|15578.6|11
1631243920000|2021-09-10 03:18:40|15580.7|15578.7|15580.4|15578.4|15580.7|15578.7|15580.1|15578.1|4
1631243930000|2021-09-10 03:18:50|15580.5|15578.5|15580.4|15578.4|15580.7|15578.7|15580.4|15578.4|0
1631243940000|2021-09-10 03:19:00|15580.5|15578.5|15580.9|15578.9|15581|15579|15580.5|15578.5|6
1631243950000|2021-09-10 03:19:10|15581|15579|15581|15579|15581.1|15579.1|15580.9|15578.9|0
1631243960000|2021-09-10 03:19:20|15580.9|15578.9|15581|15579|15581|15579|15580.9|15578.9|1
1631243970000|2021-09-10 03:19:30|15580.9|15578.9|15580.4|15578.4|15581|15579|15580.4|15578.4|2
1631243980000|2021-09-10 03:19:40|15580.5|15578.5|15580.6|15578.6|15580.9|15578.9|15580.5|15578.5|3
1631243990000|2021-09-10 03:19:50|15580.7|15578.7|15581.9|15579.9|15581.9|15579.9|15580.7|15578.7|43
1631244000000|2021-09-10 03:20:00|15581.7|15579.7|15581.2|15579.2|15581.7|15579.7|15581.1|15579.1|1
1631244010000|2021-09-10 03:20:10|15581.4|15579.4|15581.1|15579.1|15581.9|15579.9|15581.1|15579.1|2
1631244020000|2021-09-10 03:20:20|15581.2|15579.2|15581.6|15579.6|15581.6|15579.6|15581.2|15579.2|1
1631244030000|2021-09-10 03:20:30|15581.7|15579.7|15581.5|15579.5|15581.9|15579.9|15581.5|15579.5|5
1631244040000|2021-09-10 03:20:40|15581.2|15579.2|15580.9|15578.9|15581.2|15579.2|15580.9|15578.9|3
1631244050000|2021-09-10 03:20:50|15580.7|15578.7|15581.2|15579.2|15581.2|15579.2|15580.7|15578.7|1
1631244060000|2021-09-10 03:21:00|15580.9|15578.9|15581.2|15579.2|15581.6|15579.6|15580.9|15578.9|2
1631244070000|2021-09-10 03:21:10|15581.1|15579.1|15580.1|15578.1|15581.1|15579.1|15580.1|15578.1|1
1631244080000|2021-09-10 03:21:20|15580|15578|15580.1|15578.1|15580.2|15578.2|15579.6|15577.6|5
1631244090000|2021-09-10 03:21:30|15580.2|15578.2|15580.7|15578.7|15581.1|15579.1|15580.1|15578.1|7
1631244100000|2021-09-10 03:21:40|15580.9|15578.9|15580.9|15578.9|15580.9|15578.9|15580.5|15578.5|0
1631244110000|2021-09-10 03:21:50|15581|15579|15580.2|15578.2|15581|15579|15580.1|15578.1|5
1631244120000|2021-09-10 03:22:00|15580.1|15578.1|15580.6|15578.6|15580.9|15578.9|15580.1|15578.1|0
1631244130000|2021-09-10 03:22:10|15580.9|15578.9|15580.9|15578.9|15581|15579|15580.4|15578.4|2
1631244140000|2021-09-10 03:22:20|15581|15579|15580.4|15578.4|15581|15579|15580.2|15578.2|1
1631244150000|2021-09-10 03:22:30|15580.2|15578.2|15580.4|15578.4|15580.6|15578.6|15580.2|15578.2|0
1631244160000|2021-09-10 03:22:40|15580.5|15578.5|15580.2|15578.2|15580.6|15578.6|15580.2|15578.2|0
1631244170000|2021-09-10 03:22:50|15580.6|15578.6|15580.4|15578.4|15580.6|15578.6|15580.2|15578.2|2
1631244180000|2021-09-10 03:23:00|15580.1|15578.1|15580.4|15578.4|15580.4|15578.4|15579.7|15577.7|1
1631244190000|2021-09-10 03:23:10|15580.5|15578.5|15580.4|15578.4|15580.5|15578.5|15580.4|15578.4|0
1631244200000|2021-09-10 03:23:20|15580.5|15578.5|15581|15579|15581|15579|15580.5|15578.5|0
1631244210000|2021-09-10 03:23:30|15581.1|15579.1|15581.6|15579.6|15581.6|15579.6|15581.1|15579.1|0
1631244220000|2021-09-10 03:23:40|15581.5|15579.5|15581.2|15579.2|15581.5|15579.5|15581.1|15579.1|0
1631244230000|2021-09-10 03:23:50|15581.1|15579.1|15581|15579|15581.6|15579.6|15580.9|15578.9|4
1631244240000|2021-09-10 03:24:00|15581.1|15579.1|15582|15580|15582|15580|15581.1|15579.1|12
1631244250000|2021-09-10 03:24:10|15582.1|15580.1|15582.2|15580.2|15582.6|15580.6|15582|15580|7
1631244260000|2021-09-10 03:24:20|15582.1|15580.1|15581.7|15579.7|15582.4|15580.4|15581.7|15579.7|2
1631244270000|2021-09-10 03:24:30|15581.9|15579.9|15582.2|15580.2|15582.2|15580.2|15581.7|15579.7|2
1631244280000|2021-09-10 03:24:40|15582.4|15580.4|15582.2|15580.2|15582.4|15580.4|15582|15580|3
1631244290000|2021-09-10 03:24:50|15581.9|15579.9|15581.6|15579.6|15582|15580|15581.6|15579.6|11
1631244300000|2021-09-10 03:25:00|15581.5|15579.5|15581.9|15579.9|15581.9|15579.9|15581.5|15579.5|2
1631244310000|2021-09-10 03:25:10|15581.7|15579.7|15581.9|15579.9|15581.9|15579.9|15581.7|15579.7|0
1631244320000|2021-09-10 03:25:20|15582|15580|15582.6|15580.6|15582.9|15580.9|15582|15580|10
1631244330000|2021-09-10 03:25:30|15582.4|15580.4|15582.4|15580.4|15582.5|15580.5|15582.4|15580.4|1
1631244340000|2021-09-10 03:25:40|15582.5|15580.5|15582.9|15580.9|15582.9|15580.9|15582.4|15580.4|3
1631244350000|2021-09-10 03:25:50|15582.7|15580.7|15582.2|15580.2|15582.9|15580.9|15582.1|15580.1|3
1631244360000|2021-09-10 03:26:00|15582.1|15580.1|15582.1|15580.1|15582.6|15580.6|15582.1|15580.1|9
1631244370000|2021-09-10 03:26:10|15582.2|15580.2|15582.6|15580.6|15582.7|15580.7|15582.2|15580.2|3
1631244380000|2021-09-10 03:26:20|15582.9|15580.9|15582.9|15580.9|15583|15581|15582.9|15580.9|19
1631244390000|2021-09-10 03:26:30|15582.7|15580.7|15582.9|15580.9|15583|15581|15582.7|15580.7|5
1631244400000|2021-09-10 03:26:40|15582.7|15580.7|15584.1|15582.1|15584.2|15582.2|15582.7|15580.7|32
1631244410000|2021-09-10 03:26:50|15584|15582|15584.1|15582.1|15584.2|15582.2|15583.9|15581.9|6
1631244420000|2021-09-10 03:27:00|15584|15582|15584.1|15582.1|15584.2|15582.2|15583.9|15581.9|3
1631244430000|2021-09-10 03:27:10|15583.9|15581.9|15584.2|15582.2|15584.2|15582.2|15583.9|15581.9|0
1631244440000|2021-09-10 03:27:20|15584.1|15582.1|15584.1|15582.1|15584.2|15582.2|15583.6|15581.6|13
1631244450000|2021-09-10 03:27:30|15584|15582|15584.1|15582.1|15584.1|15582.1|15583.6|15581.6|2
1631244460000|2021-09-10 03:27:40|15584|15582|15584.1|15582.1|15584.2|15582.2|15583.9|15581.9|6
1631244480000|2021-09-10 03:28:00|15584.2|15582.2|15584.6|15582.6|15585|15583|15584.2|15582.2|14
1631244490000|2021-09-10 03:28:10|15584.5|15582.5|15583.7|15581.7|15584.5|15582.5|15583.6|15581.6|9
1631244500000|2021-09-10 03:28:20|15583.6|15581.6|15583.9|15581.9|15583.9|15581.9|15583.6|15581.6|3
1631244510000|2021-09-10 03:28:30|15583.7|15581.7|15584.2|15582.2|15584.2|15582.2|15583.6|15581.6|3
1631244520000|2021-09-10 03:28:40|15584.1|15582.1|15584.1|15582.1|15584.4|15582.4|15583.9|15581.9|5
1631244530000|2021-09-10 03:28:50|15584.2|15582.2|15583.9|15581.9|15584.2|15582.2|15583.9|15581.9|6
1631244540000|2021-09-10 03:29:00|15584|15582|15583.9|15581.9|15584.1|15582.1|15583.7|15581.7|5
1631244550000|2021-09-10 03:29:10|15583.7|15581.7|15583.9|15581.9|15584|15582|15583.6|15581.6|2
1631244560000|2021-09-10 03:29:20|15583.7|15581.7|15583.4|15581.4|15583.9|15581.9|15583.4|15581.4|9
1631244570000|2021-09-10 03:29:30|15583.5|15581.5|15583.2|15581.2|15583.5|15581.5|15583.2|15581.2|1
1631244580000|2021-09-10 03:29:40|15583.4|15581.4|15583.5|15581.5|15583.6|15581.6|15583.2|15581.2|6
1631244590000|2021-09-10 03:29:50|15583.4|15581.4|15583.4|15581.4|15583.6|15581.6|15583.2|15581.2|2
1631244600000|2021-09-10 03:30:00|15583.2|15581.2|15583.1|15581.1|15583.6|15581.6|15583.1|15581.1|4
1631244610000|2021-09-10 03:30:10|15583|15581|15583.6|15581.6|15583.7|15581.7|15582.9|15580.9|2
1631244620000|2021-09-10 03:30:20|15583.7|15581.7|15583.4|15581.4|15584.4|15582.4|15583.2|15581.2|17
1631244630000|2021-09-10 03:30:30|15583.5|15581.5|15583.4|15581.4|15583.5|15581.5|15583.1|15581.1|0
1631244640000|2021-09-10 03:30:40|15583.2|15581.2|15582.9|15580.9|15583.2|15581.2|15582.7|15580.7|12
1631244650000|2021-09-10 03:30:50|15583|15581|15582.9|15580.9|15583|15581|15582.9|15580.9|1
1631244660000|2021-09-10 03:31:00|15583|15581|15582.9|15580.9|15583|15581|15582.7|15580.7|1
1631244670000|2021-09-10 03:31:10|15582.7|15580.7|15582.9|15580.9|15582.9|15580.9|15582.7|15580.7|1
1631244680000|2021-09-10 03:31:20|15582.7|15580.7|15583.1|15581.1|15583.2|15581.2|15582.7|15580.7|4
1631244690000|2021-09-10 03:31:30|15583.4|15581.4|15583.1|15581.1|15583.5|15581.5|15582.9|15580.9|3
1631244700000|2021-09-10 03:31:40|15583.2|15581.2|15583.5|15581.5|15583.6|15581.6|15582.9|15580.9|2
1631244710000|2021-09-10 03:31:50|15583.6|15581.6|15582.9|15580.9|15583.6|15581.6|15582.7|15580.7|2
1631244720000|2021-09-10 03:32:00|15583|15581|15582.9|15580.9|15583|15581|15582.7|15580.7|0
1631244730000|2021-09-10 03:32:10|15583|15581|15582.9|15580.9|15583|15581|15582.7|15580.7|2
1631244740000|2021-09-10 03:32:20|15583|15581|15582.7|15580.7|15583|15581|15582.7|15580.7|1
1631244750000|2021-09-10 03:32:30|15582.9|15580.9|15583|15581|15583|15581|15582.7|15580.7|1
1631244760000|2021-09-10 03:32:40|15582.9|15580.9|15583.6|15581.6|15583.9|15581.9|15582.9|15580.9|9
1631244770000|2021-09-10 03:32:50|15583.7|15581.7|15583.9|15581.9|15583.9|15581.9|15583.7|15581.7|2
1631244780000|2021-09-10 03:33:00|15583.7|15581.7|15583.4|15581.4|15583.9|15581.9|15583.2|15581.2|2
1631244790000|2021-09-10 03:33:10|15583.2|15581.2|15583.6|15581.6|15583.6|15581.6|15583.2|15581.2|0
1631244800000|2021-09-10 03:33:20|15583.7|15581.7|15583.6|15581.6|15583.7|15581.7|15583.5|15581.5|0
1631244810000|2021-09-10 03:33:30|15583.5|15581.5|15583.6|15581.6|15583.6|15581.6|15583.2|15581.2|6
1631244820000|2021-09-10 03:33:40|15583.5|15581.5|15583.6|15581.6|15583.6|15581.6|15583.4|15581.4|0
1631244830000|2021-09-10 03:33:50|15583.5|15581.5|15583.6|15581.6|15583.6|15581.6|15583.5|15581.5|0
1631244840000|2021-09-10 03:34:00|15583.7|15581.7|15583.9|15581.9|15583.9|15581.9|15583.6|15581.6|1
1631244850000|2021-09-10 03:34:10|15583.7|15581.7|15584.1|15582.1|15584.1|15582.1|15583.5|15581.5|3
1631244870000|2021-09-10 03:34:30|15583.9|15581.9|15583.9|15581.9|15584|15582|15583.9|15581.9|4
1631244880000|2021-09-10 03:34:40|15584|15582|15584.1|15582.1|15584.1|15582.1|15584|15582|0
1631244890000|2021-09-10 03:34:50|15584|15582|15583.9|15581.9|15584|15582|15583.9|15581.9|1
1631244900000|2021-09-10 03:35:00|15584.1|15582.1|15584.1|15582.1|15584.4|15582.4|15584|15582|0
1631244910000|2021-09-10 03:35:10|15584.2|15582.2|15584.5|15582.5|15584.6|15582.6|15584.1|15582.1|3
1631244920000|2021-09-10 03:35:20|15584.6|15582.6|15584.5|15582.5|15585|15583|15584.4|15582.4|1
1631244930000|2021-09-10 03:35:30|15584.6|15582.6|15585|15583|15585.1|15583.1|15584.5|15582.5|6
1631244940000|2021-09-10 03:35:40|15584.9|15582.9|15585|15583|15585.1|15583.1|15584.9|15582.9|8
1631244950000|2021-09-10 03:35:50|15585.1|15583.1|15584.9|15582.9|15585.2|15583.2|15584.9|15582.9|4
1631244960000|2021-09-10 03:36:00|15584.7|15582.7|15584.9|15582.9|15585|15583|15584.6|15582.6|4
1631244970000|2021-09-10 03:36:10|15584.7|15582.7|15584.5|15582.5|15584.9|15582.9|15584.5|15582.5|13
1631244980000|2021-09-10 03:36:20|15584.4|15582.4|15583.9|15581.9|15584.4|15582.4|15583.7|15581.7|14
1631244990000|2021-09-10 03:36:30|15584|15582|15584|15582|15584.1|15582.1|15583.9|15581.9|3
1631245000000|2021-09-10 03:36:40|15584.1|15582.1|15583.7|15581.7|15584.2|15582.2|15583.7|15581.7|1
1631245010000|2021-09-10 03:36:50|15583.6|15581.6|15583.7|15581.7|15583.7|15581.7|15583.5|15581.5|5
1631245020000|2021-09-10 03:37:00|15583.9|15581.9|15584.1|15582.1|15584.2|15582.2|15583.9|15581.9|5
1631245030000|2021-09-10 03:37:10|15584|15582|15583.9|15581.9|15584.1|15582.1|15583.9|15581.9|0
1631245040000|2021-09-10 03:37:20|15584|15582|15584.2|15582.2|15584.2|15582.2|15584|15582|0
1631245050000|2021-09-10 03:37:30|15584.4|15582.4|15584.1|15582.1|15584.4|15582.4|15584.1|15582.1|0
1631245060000|2021-09-10 03:37:40|15584.2|15582.2|15584.4|15582.4|15584.5|15582.5|15584.1|15582.1|0
1631245070000|2021-09-10 03:37:50|15584.2|15582.2|15584.1|15582.1|15584.4|15582.4|15584.1|15582.1|0
1631245080000|2021-09-10 03:38:00|15583.9|15581.9|15583.9|15581.9|15584|15582|15583.9|15581.9|2
1631245090000|2021-09-10 03:38:10|15584|15582|15584.1|15582.1|15584.2|15582.2|15583.9|15581.9|0
1631245100000|2021-09-10 03:38:20|||||||||1
1631245140000|2021-09-10 03:39:00|15584|15582|15584.1|15582.1|15584.1|15582.1|15584|15582|1
1631245160000|2021-09-10 03:39:20|15584|15582|15584|15582|15584.1|15582.1|15583.9|15581.9|1
1631245170000|2021-09-10 03:39:30|15583.9|15581.9|15584|15582|15584|15582|15583.7|15581.7|1
1631245180000|2021-09-10 03:39:40|15583.9|15581.9|15583.6|15581.6|15583.9|15581.9|15583.6|15581.6|0
1631245190000|2021-09-10 03:39:50|15583.7|15581.7|15583.6|15581.6|15583.7|15581.7|15583.5|15581.5|1
1631245200000|2021-09-10 03:40:00|15583.5|15581.5|15583.6|15581.6|15583.6|15581.6|15583.5|15581.5|2
1631245210000|2021-09-10 03:40:10|15583.5|15581.5|15583.4|15581.4|15583.5|15581.5|15583.2|15581.2|3
1631245220000|2021-09-10 03:40:20|15583.5|15581.5|15582.9|15580.9|15583.5|15581.5|15582.6|15580.6|16
1631245230000|2021-09-10 03:40:30|15582.7|15580.7|15582.9|15580.9|15582.9|15580.9|15582.7|15580.7|4
1631245240000|2021-09-10 03:40:40|15582.7|15580.7|15582.9|15580.9|15582.9|15580.9|15582.7|15580.7|3
1631245250000|2021-09-10 03:40:50|15582.7|15580.7|15583.4|15581.4|15583.4|15581.4|15582.6|15580.6|7
1631245260000|2021-09-10 03:41:00|15583.2|15581.2|15583.1|15581.1|15583.4|15581.4|15583.1|15581.1|0
1631245270000|2021-09-10 03:41:10|15583|15581|15582.9|15580.9|15583.1|15581.1|15582.7|15580.7|3
1631245280000|2021-09-10 03:41:20|15582.7|15580.7|15582.9|15580.9|15582.9|15580.9|15582.6|15580.6|10
1631245290000|2021-09-10 03:41:30|15583|15581|15582.9|15580.9|15583.1|15581.1|15582.9|15580.9|0
1631245300000|2021-09-10 03:41:40|15583|15581|15582.6|15580.6|15583.1|15581.1|15582.6|15580.6|2
1631245310000|2021-09-10 03:41:50|15582.7|15580.7|15582.9|15580.9|15582.9|15580.9|15582.5|15580.5|3
1631245320000|2021-09-10 03:42:00|15582.7|15580.7|15582.9|15580.9|15583.1|15581.1|15582.7|15580.7|1
1631245330000|2021-09-10 03:42:10|15583|15581|15582.9|15580.9|15583.1|15581.1|15582.6|15580.6|2
1631245340000|2021-09-10 03:42:20|15583|15581|15583.1|15581.1|15583.2|15581.2|15582.7|15580.7|1
1631245350000|2021-09-10 03:42:30|15583.2|15581.2|15583.1|15581.1|15583.2|15581.2|15582.9|15580.9|0
1631245360000|2021-09-10 03:42:40|15583|15581|15583.4|15581.4|15583.4|15581.4|15582.9|15580.9|0
1631245370000|2021-09-10 03:42:50|15583.1|15581.1|15583.5|15581.5|15583.5|15581.5|15583|15581|7
1631245380000|2021-09-10 03:43:00|15583.4|15581.4|15583.6|15581.6|15583.9|15581.9|15583.1|15581.1|6
1631245390000|2021-09-10 03:43:10|15583.5|15581.5|15582.9|15580.9|15583.5|15581.5|15582.9|15580.9|5
1631245400000|2021-09-10 03:43:20|15583|15581|15583.4|15581.4|15583.4|15581.4|15582.9|15580.9|0
1631245410000|2021-09-10 03:43:30|15583.2|15581.2|15583.4|15581.4|15583.4|15581.4|15583.2|15581.2|0
1631245420000|2021-09-10 03:43:40|15583.5|15581.5|15583.6|15581.6|15583.6|15581.6|15583.4|15581.4|0
1631245430000|2021-09-10 03:43:50|15583.5|15581.5|15583.1|15581.1|15583.6|15581.6|15583.1|15581.1|1
1631245440000|2021-09-10 03:44:00|15583.2|15581.2|15583.4|15581.4|15583.5|15581.5|15583.1|15581.1|2
1631245450000|2021-09-10 03:44:10|15583.2|15581.2|15583.1|15581.1|15583.4|15581.4|15583|15581|0
1631245460000|2021-09-10 03:44:20|15583.2|15581.2|15583.1|15581.1|15583.4|15581.4|15583.1|15581.1|1
1631245470000|2021-09-10 03:44:30|15583|15581|15582.9|15580.9|15583.1|15581.1|15582.9|15580.9|2
1631245480000|2021-09-10 03:44:40|15583|15581|15583.1|15581.1|15583.1|15581.1|15582.9|15580.9|0
1631245490000|2021-09-10 03:44:50|15583|15581|15583|15581|15583.1|15581.1|15582.9|15580.9|1
1631245500000|2021-09-10 03:45:00|15583.1|15581.1|15583.1|15581.1|15583.1|15581.1|15582.7|15580.7|0
1631245510000|2021-09-10 03:45:10|15583|15581|15582.9|15580.9|15583|15581|15582.9|15580.9|0
1631245520000|2021-09-10 03:45:20|15583|15581|15582.9|15580.9|15583|15581|15582.9|15580.9|0
1631245530000|2021-09-10 03:45:30|15582.7|15580.7|15582.7|15580.7|15582.9|15580.9|15582.6|15580.6|0
1631245540000|2021-09-10 03:45:40|15582.6|15580.6|15583|15581|15583|15581|15582.6|15580.6|1
1631245550000|2021-09-10 03:45:50|15582.9|15580.9|15583|15581|15583|15581|15582.9|15580.9|0
1631245560000|2021-09-10 03:46:00|15582.9|15580.9|15583|15581|15583|15581|15582.9|15580.9|2
1631245570000|2021-09-10 03:46:10|15583.1|15581.1|15583.1|15581.1|15583.4|15581.4|15583.1|15581.1|0
1631245580000|2021-09-10 03:46:20|15583|15581|15583.2|15581.2|15583.4|15581.4|15583|15581|0
1631245590000|2021-09-10 03:46:30|15583.1|15581.1|15582.7|15580.7|15583.1|15581.1|15582.6|15580.6|0
1631245600000|2021-09-10 03:46:40|15583|15581|15582.7|15580.7|15583|15581|15582.7|15580.7|1
1631245610000|2021-09-10 03:46:50|15582.6|15580.6|15582.9|15580.9|15582.9|15580.9|15582.6|15580.6|0
1631245620000|2021-09-10 03:47:00|15583|15581|15582.9|15580.9|15583|15581|15582.9|15580.9|0
1631245630000|2021-09-10 03:47:10|15582.7|15580.7|15582.6|15580.6|15582.7|15580.7|15582.6|15580.6|1
1631245640000|2021-09-10 03:47:20|15582.5|15580.5|15582.6|15580.6|15582.9|15580.9|15582.4|15580.4|4
1631245650000|2021-09-10 03:47:30|15582.7|15580.7|15583.1|15581.1|15583.1|15581.1|15582.7|15580.7|2
1631245660000|2021-09-10 03:47:40|15583|15581|15583.1|15581.1|15583.1|15581.1|15582.7|15580.7|4
1631245670000|2021-09-10 03:47:50|15583.2|15581.2|15583|15581|15583.4|15581.4|15583|15581|0
1631245680000|2021-09-10 03:48:00|15583.1|15581.1|15583|15581|15583.1|15581.1|15582.9|15580.9|0
1631245690000|2021-09-10 03:48:10|15583.1|15581.1|15583|15581|15583.1|15581.1|15583|15581|1
1631245700000|2021-09-10 03:48:20|15583.1|15581.1|15583.4|15581.4|15583.4|15581.4|15582.9|15580.9|1
1631245710000|2021-09-10 03:48:30|15583.2|15581.2|15583.1|15581.1|15583.2|15581.2|15583.1|15581.1|1
1631245720000|2021-09-10 03:48:40|||||||||2
1631245730000|2021-09-10 03:48:50|15582.7|15580.7|15582.9|15580.9|15582.9|15580.9|15582.7|15580.7|1
1631245740000|2021-09-10 03:49:00|15583|15581|15582.9|15580.9|15583.1|15581.1|15582.9|15580.9|0
1631245750000|2021-09-10 03:49:10|15582.7|15580.7|15582.2|15580.2|15582.9|15580.9|15582.2|15580.2|8
1631245760000|2021-09-10 03:49:20|15582.4|15580.4|15582.2|15580.2|15582.4|15580.4|15582.1|15580.1|2
1631245770000|2021-09-10 03:49:30|15582.4|15580.4|15582.6|15580.6|15582.6|15580.6|15582.4|15580.4|1
1631245780000|2021-09-10 03:49:40|15582.5|15580.5|15582.6|15580.6|15582.7|15580.7|15582.2|15580.2|5
1631245790000|2021-09-10 03:49:50|15582.5|15580.5|15582.6|15580.6|15582.6|15580.6|15582.4|15580.4|1
1631245800000|2021-09-10 03:50:00|15582.5|15580.5|15582.7|15580.7|15582.7|15580.7|15582.5|15580.5|0
1631245810000|2021-09-10 03:50:10|15582.9|15580.9|15582.7|15580.7|15582.9|15580.9|15582.7|15580.7|1
1631245820000|2021-09-10 03:50:20|15582.9|15580.9|15583|15581|15583.2|15581.2|15582.9|15580.9|3
1631245830000|2021-09-10 03:50:30|15583.1|15581.1|15583.2|15581.2|15583.2|15581.2|15583.1|15581.1|0
1631245840000|2021-09-10 03:50:40|15583.4|15581.4|15583.1|15581.1|15583.4|15581.4|15583.1|15581.1|2
1631245850000|2021-09-10 03:50:50|15583|15581|15583.4|15581.4|15583.4|15581.4|15583|15581|0
1631245870000|2021-09-10 03:51:10|15583.2|15581.2|15583.4|15581.4|15583.4|15581.4|15583.2|15581.2|0
1631245880000|2021-09-10 03:51:20|15583.2|15581.2|15583.2|15581.2|15583.5|15581.5|15583|15581|3
1631245890000|2021-09-10 03:51:30|15583.1|15581.1|15583.4|15581.4|15583.4|15581.4|15583.1|15581.1|0
1631245900000|2021-09-10 03:51:40|15583.2|15581.2|15583.1|15581.1|15583.4|15581.4|15583.1|15581.1|2
1631245910000|2021-09-10 03:51:50|15583|15581|15583.1|15581.1|15583.1|15581.1|15582.9|15580.9|0
1631245920000|2021-09-10 03:52:00|15583|15581|15583.1|15581.1|15583.2|15581.2|15583|15581|0
1631245930000|2021-09-10 03:52:10|15583|15581|15583.1|15581.1|15583.1|15581.1|15583|15581|0
1631245940000|2021-09-10 03:52:20|15583|15581|15582.6|15580.6|15583.1|15581.1|15582.4|15580.4|10
1631245950000|2021-09-10 03:52:30|15582.5|15580.5|15582.5|15580.5|15582.9|15580.9|15582.5|15580.5|1
1631245960000|2021-09-10 03:52:40|15582.6|15580.6|15582.9|15580.9|15582.9|15580.9|15582.5|15580.5|1
1631245970000|2021-09-10 03:52:50|15583|15581|15582.9|15580.9|15583.1|15581.1|15582.9|15580.9|0
1631245980000|2021-09-10 03:53:00|15583|15581|15582.9|15580.9|15583.1|15581.1|15582.9|15580.9|0
1631245990000|2021-09-10 03:53:10|15583|15581|15583|15581|15583|15581|15582.9|15580.9|0
1631246000000|2021-09-10 03:53:20|15582.9|15580.9|15583.1|15581.1|15583.1|15581.1|15582.9|15580.9|0
1631246010000|2021-09-10 03:53:30|15583|15581|15583.1|15581.1|15583.1|15581.1|15583|15581|1
1631246020000|2021-09-10 03:53:40|15583|15581|15582.9|15580.9|15583.1|15581.1|15582.9|15580.9|1
1631246030000|2021-09-10 03:53:50|15583|15581|15582.9|15580.9|15583|15581|15582.9|15580.9|2
1631246040000|2021-09-10 03:54:00|15582.7|15580.7|15582.6|15580.6|15583|15581|15582.6|15580.6|0
1631246050000|2021-09-10 03:54:10|15582.9|15580.9|15582.9|15580.9|15583.1|15581.1|15582.6|15580.6|1
1631246060000|2021-09-10 03:54:20|15583|15581|15582.9|15580.9|15583.1|15581.1|15582.9|15580.9|0
1631246070000|2021-09-10 03:54:30|15583|15581|15582.9|15580.9|15583.1|15581.1|15582.6|15580.6|1
1631246080000|2021-09-10 03:54:40|15582.7|15580.7|15582.6|15580.6|15582.7|15580.7|15582.6|15580.6|0
1631246090000|2021-09-10 03:54:50|15582.7|15580.7|15582.7|15580.7|15582.7|15580.7|15582.6|15580.6|0
1631246100000|2021-09-10 03:55:00|15582.9|15580.9|15583|15581|15583|15581|15582.7|15580.7|3
1631246110000|2021-09-10 03:55:10|15583.1|15581.1|15583.4|15581.4|15583.4|15581.4|15583.1|15581.1|6
1631246120000|2021-09-10 03:55:20|15583.2|15581.2|15583.4|15581.4|15583.5|15581.5|15583|15581|2
1631246130000|2021-09-10 03:55:30|15583.2|15581.2|15583.2|15581.2|15583.4|15581.4|15583.2|15581.2|0
1631246140000|2021-09-10 03:55:40|15583.4|15581.4|15583.1|15581.1|15583.4|15581.4|15583|15581|1
1631246150000|2021-09-10 03:55:50|15583.2|15581.2|15583.2|15581.2|15583.2|15581.2|15583.1|15581.1|1
1631246160000|2021-09-10 03:56:00|15583.1|15581.1|15583.1|15581.1|15583.2|15581.2|15583.1|15581.1|0
1631246180000|2021-09-10 03:56:20|15583.2|15581.2|15583.9|15581.9|15583.9|15581.9|15583.1|15581.1|35
1631246190000|2021-09-10 03:56:30|15584.1|15582.1|15584|15582|15584.1|15582.1|15584|15582|4
1631246200000|2021-09-10 03:56:40|15584.1|15582.1|15584.1|15582.1|15584.1|15582.1|15584|15582|1
1631246210000|2021-09-10 03:56:50|15585.1|15583.1|15585.1|15583.1|15585.1|15583.1|15585|15583|17
1631246220000|2021-09-10 03:57:00|15584.6|15582.6|15584.9|15582.9|15584.9|15582.9|15584.2|15582.2|20
1631246230000|2021-09-10 03:57:10|15584.7|15582.7|15584.6|15582.6|15585|15583|15584.5|15582.5|9
1631246240000|2021-09-10 03:57:20|15584.5|15582.5|15584.6|15582.6|15584.6|15582.6|15584.5|15582.5|1
1631246250000|2021-09-10 03:57:30|15584.7|15582.7|15584.4|15582.4|15584.9|15582.9|15584.4|15582.4|1
1631246280000|2021-09-10 03:58:00|15584.2|15582.2|15583.7|15581.7|15584.2|15582.2|15583.6|15581.6|7
1631246290000|2021-09-10 03:58:10|15583.9|15581.9|15583.6|15581.6|15584|15582|15583.5|15581.5|0
1631246300000|2021-09-10 03:58:20|15583.7|15581.7|15583.1|15581.1|15583.7|15581.7|15583.1|15581.1|7
1631246310000|2021-09-10 03:58:30|15583.2|15581.2|15582.7|15580.7|15583.2|15581.2|15582.7|15580.7|2
1631246320000|2021-09-10 03:58:40|15582.9|15580.9|15582.7|15580.7|15583|15581|15582.7|15580.7|1
1631246330000|2021-09-10 03:58:50|15583|15581|15583.4|15581.4|15583.4|15581.4|15583|15581|21
1631246340000|2021-09-10 03:59:00|15583.2|15581.2|15583.2|15581.2|15583.2|15581.2|15583.2|15581.2|2
1631246350000|2021-09-10 03:59:10|15583.4|15581.4|15583.2|15581.2|15583.5|15581.5|15583.2|15581.2|15
1631246360000|2021-09-10 03:59:20|15583.4|15581.4|15583.2|15581.2|15583.5|15581.5|15583.2|15581.2|6
1631246370000|2021-09-10 03:59:30|15583.1|15581.1|15583|15581|15583.4|15581.4|15583|15581|34
1631246380000|2021-09-10 03:59:40|15583.1|15581.1|15583.2|15581.2|15583.4|15581.4|15583|15581|3
1631246390000|2021-09-10 03:59:50|15583.1|15581.1|15583.1|15581.1|15583.2|15581.2|15583|15581|1
1631246400000|2021-09-10 04:00:00|15583|15581|15582.7|15580.7|15583.2|15581.2|15582.7|15580.7|7
1631246410000|2021-09-10 04:00:10|15582.9|15580.9|15583.1|15581.1|15583.1|15581.1|15582.9|15580.9|0
1631246420000|2021-09-10 04:00:20|15582.9|15580.9|15582.5|15580.5|15583.1|15581.1|15582.5|15580.5|4
1631246430000|2021-09-10 04:00:30|15582.9|15580.9|15582.9|15580.9|15582.9|15580.9|15582.9|15580.9|1
1631246440000|2021-09-10 04:00:40|15582.7|15580.7|15582.7|15580.7|15582.9|15580.9|15582.6|15580.6|0
1631246450000|2021-09-10 04:00:50|15582.9|15580.9|15582.6|15580.6|15582.9|15580.9|15582.5|15580.5|0
1631246460000|2021-09-10 04:01:00|15582.7|15580.7|15582.5|15580.5|15582.7|15580.7|15582.4|15580.4|5
1631246470000|2021-09-10 04:01:10|15582.6|15580.6|15582.6|15580.6|15582.7|15580.7|15582.6|15580.6|0
1631246480000|2021-09-10 04:01:20|15582.5|15580.5|15582.4|15580.4|15582.6|15580.6|15582.2|15580.2|5
1631246490000|2021-09-10 04:01:30|15582.2|15580.2|15582.5|15580.5|15582.9|15580.9|15582.1|15580.1|16
1631246500000|2021-09-10 04:01:40|15582.6|15580.6|15582.6|15580.6|15582.6|15580.6|15582.6|15580.6|2
1631246510000|2021-09-10 04:01:50|15582.5|15580.5|15582.4|15580.4|15582.6|15580.6|15582.4|15580.4|4
1631246520000|2021-09-10 04:02:00|15582.5|15580.5|15582.6|15580.6|15582.6|15580.6|15582.2|15580.2|4
1631246530000|2021-09-10 04:02:10|15582.7|15580.7|15582.4|15580.4|15582.7|15580.7|15582.4|15580.4|1
1631246540000|2021-09-10 04:02:20|15582.5|15580.5|15582.5|15580.5|15582.5|15580.5|15582.4|15580.4|0
1631246550000|2021-09-10 04:02:30|15582.4|15580.4|15582.1|15580.1|15582.4|15580.4|15582.1|15580.1|2
1631246560000|2021-09-10 04:02:40|15582.2|15580.2|15581.7|15579.7|15582.2|15580.2|15581.7|15579.7|19
1631246570000|2021-09-10 04:02:50|15581.9|15579.9|15581.1|15579.1|15581.9|15579.9|15581.1|15579.1|16
1631246580000|2021-09-10 04:03:00|15581.2|15579.2|15581.1|15579.1|15581.2|15579.2|15581.1|15579.1|1
1631246590000|2021-09-10 04:03:10|15581.2|15579.2|15581.1|15579.1|15581.4|15579.4|15581.1|15579.1|4
1631246600000|2021-09-10 04:03:20|15581.2|15579.2|15581.4|15579.4|15581.4|15579.4|15581.2|15579.2|3
1631246610000|2021-09-10 04:03:30|15581.5|15579.5|15581.9|15579.9|15581.9|15579.9|15581.5|15579.5|7
1631246620000|2021-09-10 04:03:40|||||||||2
1631246630000|2021-09-10 04:03:50|15582|15580|15581.9|15579.9|15582.2|15580.2|15581.7|15579.7|1
1631246640000|2021-09-10 04:04:00|15582|15580|15581.6|15579.6|15582|15580|15581.5|15579.5|2
1631246660000|2021-09-10 04:04:20|15581.9|15579.9|15581.9|15579.9|15581.9|15579.9|15581.9|15579.9|1
1631246670000|2021-09-10 04:04:30|15582|15580|15582|15580|15582.1|15580.1|15581.9|15579.9|0
1631246680000|2021-09-10 04:04:40|15581.4|15579.4|15581.1|15579.1|15581.4|15579.4|15581.1|15579.1|12
1631246690000|2021-09-10 04:04:50|15581.2|15579.2|15581.1|15579.1|15581.2|15579.2|15581.1|15579.1|2
1631246700000|2021-09-10 04:05:00|15581.2|15579.2|15581.9|15579.9|15582|15580|15581.2|15579.2|0
1631246710000|2021-09-10 04:05:10|15582|15580|15581.9|15579.9|15582.1|15580.1|15581.9|15579.9|1
1631246730000|2021-09-10 04:05:30|15582|15580|15581.9|15579.9|15582.1|15580.1|15581.9|15579.9|3
1631246740000|2021-09-10 04:05:40|15582|15580|15582.1|15580.1|15582.2|15580.2|15581.9|15579.9|2
1631246750000|2021-09-10 04:05:50|15582|15580|15582|15580|15582.2|15580.2|15582|15580|2
1631246760000|2021-09-10 04:06:00|15582.1|15580.1|15582.1|15580.1|15582.4|15580.4|15582.1|15580.1|0
1631246770000|2021-09-10 04:06:10|15582.2|15580.2|15582.2|15580.2|15582.4|15580.4|15582.1|15580.1|5
1631246780000|2021-09-10 04:06:20|15582.1|15580.1|15582.2|15580.2|15582.2|15580.2|15582.1|15580.1|0
1631246790000|2021-09-10 04:06:30|15582.4|15580.4|15582.4|15580.4|15582.5|15580.5|15582.2|15580.2|1
1631246800000|2021-09-10 04:06:40|15582.5|15580.5|15582.5|15580.5|15582.5|15580.5|15582.5|15580.5|0
1631246810000|2021-09-10 04:06:50|15582.4|15580.4|15582.4|15580.4|15582.4|15580.4|15582.1|15580.1|1
1631246820000|2021-09-10 04:07:00|15582.2|15580.2|15582.1|15580.1|15582.4|15580.4|15582.1|15580.1|0
1631246830000|2021-09-10 04:07:10|15582.2|15580.2|15582|15580|15582.2|15580.2|15582|15580|1
1631246840000|2021-09-10 04:07:20|15582.4|15580.4|15582.1|15580.1|15582.4|15580.4|15582|15580|2
1631246850000|2021-09-10 04:07:30|15582|15580|15582.2|15580.2|15582.2|15580.2|15582|15580|0
1631246860000|2021-09-10 04:07:40|15582.4|15580.4|15582.1|15580.1|15582.4|15580.4|15582|15580|2
1631246870000|2021-09-10 04:07:50|15582|15580|15582.1|15580.1|15582.1|15580.1|15582|15580|0
1631246880000|2021-09-10 04:08:00|15582|15580|15582|15580|15582|15580|15581.9|15579.9|0
1631246890000|2021-09-10 04:08:10|15582.1|15580.1|15582.1|15580.1|15582.4|15580.4|15582.1|15580.1|1
1631246900000|2021-09-10 04:08:20|15582.2|15580.2|15582.6|15580.6|15582.9|15580.9|15582.2|15580.2|5
1631246910000|2021-09-10 04:08:30|15582.5|15580.5|15583.1|15581.1|15583.1|15581.1|15582.5|15580.5|6
1631246920000|2021-09-10 04:08:40|||||||||2
1631246940000|2021-09-10 04:09:00|15583.6|15581.6|15583.1|15581.1|15583.6|15581.6|15583.1|15581.1|4
1631246970000|2021-09-10 04:09:30|15583.5|15581.5|15583.4|15581.4|15583.5|15581.5|15583.2|15581.2|3
1631246980000|2021-09-10 04:09:40|15583.2|15581.2|15583.4|15581.4|15583.4|15581.4|15583.2|15581.2|0
1631246990000|2021-09-10 04:09:50|15583.2|15581.2|15583.1|15581.1|15583.2|15581.2|15583.1|15581.1|1
1631247000000|2021-09-10 04:10:00|15583|15581|15583|15581|15583|15581|15583|15581|2
1631247010000|2021-09-10 04:10:10|15582.9|15580.9|15582.6|15580.6|15582.9|15580.9|15582.6|15580.6|5
1631247020000|2021-09-10 04:10:20|15582.7|15580.7|15582.6|15580.6|15582.9|15580.9|15582.5|15580.5|5
1631247030000|2021-09-10 04:10:30|15582.5|15580.5|15582.2|15580.2|15582.5|15580.5|15582.1|15580.1|3
1631247040000|2021-09-10 04:10:40|15582.1|15580.1|15582.2|15580.2|15582.6|15580.6|15582.1|15580.1|0
1631247050000|2021-09-10 04:10:50|15582.6|15580.6|15582.9|15580.9|15582.9|15580.9|15582.6|15580.6|1
1631247060000|2021-09-10 04:11:00|15582.7|15580.7|15582.6|15580.6|15582.9|15580.9|15582.6|15580.6|0
1631247070000|2021-09-10 04:11:10|15582.7|15580.7|15582.7|15580.7|15582.7|15580.7|15582.6|15580.6|0
1631247080000|2021-09-10 04:11:20|15582.9|15580.9|15582.6|15580.6|15582.9|15580.9|15582.6|15580.6|0
1631247090000|2021-09-10 04:11:30|15582.7|15580.7|15582.9|15580.9|15582.9|15580.9|15582.7|15580.7|0
1631247100000|2021-09-10 04:11:40|15582.7|15580.7|15582.7|15580.7|15582.9|15580.9|15582.7|15580.7|0
1631247110000|2021-09-10 04:11:50|15582.6|15580.6|15582.6|15580.6|15582.6|15580.6|15582.6|15580.6|0
1631247120000|2021-09-10 04:12:00|15582.5|15580.5|15582.6|15580.6|15582.7|15580.7|15582.4|15580.4|0
1631247130000|2021-09-10 04:12:10|15582.7|15580.7|15582.4|15580.4|15582.7|15580.7|15582.4|15580.4|0
1631247140000|2021-09-10 04:12:20|15582.5|15580.5|15582.6|15580.6|15582.9|15580.9|15582.5|15580.5|0
1631247150000|2021-09-10 04:12:30|15582.7|15580.7|15582.7|15580.7|15582.9|15580.9|15582.6|15580.6|0
1631247160000|2021-09-10 04:12:40|15582.6|15580.6|15582.6|15580.6|15582.7|15580.7|15582.6|15580.6|0
1631247170000|2021-09-10 04:12:50|15582.4|15580.4|15582.4|15580.4|15582.6|15580.6|15582.4|15580.4|1
1631247180000|2021-09-10 04:13:00|15582.2|15580.2|15582.2|15580.2|15582.4|15580.4|15582.2|15580.2|0
1631247190000|2021-09-10 04:13:10|15582.4|15580.4|15582.6|15580.6|15582.7|15580.7|15582.4|15580.4|2
1631247200000|2021-09-10 04:13:20|15582.5|15580.5|15582.5|15580.5|15582.6|15580.6|15582.4|15580.4|1
1631247210000|2021-09-10 04:13:30|15582.6|15580.6|15582.6|15580.6|15582.6|15580.6|15582.4|15580.4|13
1631247220000|2021-09-10 04:13:40|||||||||1
1631247230000|2021-09-10 04:13:50|15583|15581|15582.9|15580.9|15583|15581|15582.9|15580.9|2
1631247240000|2021-09-10 04:14:00|15582.7|15580.7|15582.6|15580.6|15582.9|15580.9|15582.6|15580.6|3
1631247250000|2021-09-10 04:14:10|15582.7|15580.7|15582.9|15580.9|15582.9|15580.9|15582.6|15580.6|0
1631247260000|2021-09-10 04:14:20|15583|15581|15582.9|15580.9|15583|15581|15582.9|15580.9|0
1631247270000|2021-09-10 04:14:30|15583|15581|15582.9|15580.9|15583|15581|15582.9|15580.9|2
1631247290000|2021-09-10 04:14:50|15582.7|15580.7|15582.6|15580.6|15582.7|15580.7|15582.6|15580.6|1
1631247300000|2021-09-10 04:15:00|15582.7|15580.7|15583.4|15581.4|15583.5|15581.5|15582.6|15580.6|8
1631247310000|2021-09-10 04:15:10|15583.2|15581.2|15583.1|15581.1|15583.5|15581.5|15583.1|15581.1|2
1631247320000|2021-09-10 04:15:20|15583.4|15581.4|15583.4|15581.4|15583.5|15581.5|15583.4|15581.4|3
1631247330000|2021-09-10 04:15:30|15583.5|15581.5|15583.4|15581.4|15583.5|15581.5|15583.2|15581.2|0
1631247340000|2021-09-10 04:15:40|15583.2|15581.2|15583.6|15581.6|15583.6|15581.6|15583.2|15581.2|8
1631247350000|2021-09-10 04:15:50|15583.7|15581.7|15584|15582|15584|15582|15583.7|15581.7|6
1631247360000|2021-09-10 04:16:00|15584.1|15582.1|15584.1|15582.1|15584.1|15582.1|15584.1|15582.1|5
1631247370000|2021-09-10 04:16:10|15584|15582|15584.2|15582.2|15584.4|15582.4|15584|15582|1
1631247380000|2021-09-10 04:16:20|15584.1|15582.1|15584.1|15582.1|15584.1|15582.1|15584.1|15582.1|0
1631247390000|2021-09-10 04:16:30|15584.2|15582.2|15584.2|15582.2|15584.2|15582.2|15584.1|15582.1|1
1631247400000|2021-09-10 04:16:40|15584.1|15582.1|15584.2|15582.2|15584.2|15582.2|15584.1|15582.1|0
1631247410000|2021-09-10 04:16:50|15584.1|15582.1|15584|15582|15584.1|15582.1|15584|15582|2
1631247420000|2021-09-10 04:17:00|15584.1|15582.1|15584.1|15582.1|15584.1|15582.1|15584|15582|0
1631247450000|2021-09-10 04:17:30|||||||||1
1631247460000|2021-09-10 04:17:40|15584.2|15582.2|15584.4|15582.4|15584.5|15582.5|15584.1|15582.1|2
1631247470000|2021-09-10 04:17:50|15584.2|15582.2|15584|15582|15584.2|15582.2|15584|15582|5
1631247480000|2021-09-10 04:18:00|15583.9|15581.9|15584.1|15582.1|15584.4|15582.4|15583.7|15581.7|6
1631247500000|2021-09-10 04:18:20|15584|15582|15584.1|15582.1|15584.1|15582.1|15584|15582|0
1631247510000|2021-09-10 04:18:30|15584|15582|15584.1|15582.1|15584.1|15582.1|15584|15582|2
1631247520000|2021-09-10 04:18:40|15584.2|15582.2|15584.1|15582.1|15584.2|15582.2|15584.1|15582.1|0
1631247530000|2021-09-10 04:18:50|15584.2|15582.2|15584.1|15582.1|15584.2|15582.2|15584.1|15582.1|0
1631247560000|2021-09-10 04:19:20|15584|15582|15584.1|15582.1|15584.1|15582.1|15584|15582|1
1631247570000|2021-09-10 04:19:30|15584|15582|15583.9|15581.9|15584.1|15582.1|15583.9|15581.9|1
1631247580000|2021-09-10 04:19:40|15584|15582|15584|15582|15584|15582|15584|15582|0
1631247600000|2021-09-10 04:20:00|15583.7|15581.7|15584.1|15582.1|15584.2|15582.2|15583.7|15581.7|2
1631247610000|2021-09-10 04:20:10|15584|15582|15584.1|15582.1|15584.1|15582.1|15584|15582|0
1631247620000|2021-09-10 04:20:20|15584.2|15582.2|15584.4|15582.4|15584.4|15582.4|15584.1|15582.1|2
1631247630000|2021-09-10 04:20:30|15584.5|15582.5|15585.4|15583.4|15585.5|15583.5|15584.5|15582.5|33
1631247640000|2021-09-10 04:20:40|15585.2|15583.2|15585.1|15583.1|15585.2|15583.2|15584.9|15582.9|2
1631247650000|2021-09-10 04:20:50|15585.2|15583.2|15584.9|15582.9|15585.2|15583.2|15584.9|15582.9|0
1631247660000|2021-09-10 04:21:00|15585|15583|15584.6|15582.6|15585|15583|15584.4|15582.4|5
1631247670000|2021-09-10 04:21:10|15584.7|15582.7|15585.1|15583.1|15585.1|15583.1|15584.6|15582.6|1
1631247680000|2021-09-10 04:21:20|15585.2|15583.2|15585.5|15583.5|15585.5|15583.5|15585.2|15583.2|8
1631247690000|2021-09-10 04:21:30|15585.7|15583.7|15585.6|15583.6|15585.7|15583.7|15585.6|15583.6|4
1631247700000|2021-09-10 04:21:40|15585.5|15583.5|15584.7|15582.7|15585.6|15583.6|15584.7|15582.7|4
1631247710000|2021-09-10 04:21:50|15584.5|15582.5|15584.7|15582.7|15584.7|15582.7|15584.5|15582.5|3
1631247720000|2021-09-10 04:22:00|15584.9|15582.9|15585|15583|15585|15583|15584.7|15582.7|0
1631247730000|2021-09-10 04:22:10|15584.9|15582.9|15584.7|15582.7|15585|15583|15584.7|15582.7|1
1631247740000|2021-09-10 04:22:20|15585|15583|15584.9|15582.9|15585|15583|15584.9|15582.9|2
1631247750000|2021-09-10 04:22:30|15585|15583|15584.9|15582.9|15585|15583|15584.9|15582.9|0
1631247760000|2021-09-10 04:22:40|15585|15583|15584.9|15582.9|15585|15583|15584.9|15582.9|0
1631247770000|2021-09-10 04:22:50|15585|15583|15584.9|15582.9|15585|15583|15584.9|15582.9|0
1631247780000|2021-09-10 04:23:00|15585|15583|15584.5|15582.5|15585|15583|15584.4|15582.4|5
1631247790000|2021-09-10 04:23:10|15584.4|15582.4|15584.4|15582.4|15584.5|15582.5|15584.4|15582.4|4
1631247800000|2021-09-10 04:23:20|15584.5|15582.5|15584.6|15582.6|15584.6|15582.6|15584.4|15582.4|4
1631247810000|2021-09-10 04:23:30|15584.5|15582.5|15584.6|15582.6|15584.7|15582.7|15584.5|15582.5|0
1631247820000|2021-09-10 04:23:40|15584.7|15582.7|15584.5|15582.5|15584.7|15582.7|15584.5|15582.5|0
1631247830000|2021-09-10 04:23:50|15584.6|15582.6|15584.6|15582.6|15584.7|15582.7|15584.5|15582.5|0
1631247840000|2021-09-10 04:24:00|15584.7|15582.7|15584.6|15582.6|15584.7|15582.7|15584.5|15582.5|2
1631247850000|2021-09-10 04:24:10|15584.7|15582.7|15584.6|15582.6|15584.7|15582.7|15584.6|15582.6|0
1631247860000|2021-09-10 04:24:20|15584.5|15582.5|15584.2|15582.2|15584.6|15582.6|15584.2|15582.2|3
1631247870000|2021-09-10 04:24:30|15584.1|15582.1|15584.5|15582.5|15584.5|15582.5|15584|15582|0
1631247880000|2021-09-10 04:24:40|15584.4|15582.4|15584.1|15582.1|15584.4|15582.4|15584.1|15582.1|1
1631247890000|2021-09-10 04:24:50|15584.2|15582.2|15584.1|15582.1|15584.2|15582.2|15584.1|15582.1|0
1631247900000|2021-09-10 04:25:00|15584.2|15582.2|15584.5|15582.5|15584.5|15582.5|15584.1|15582.1|0
1631247910000|2021-09-10 04:25:10|15584.7|15582.7|15584.5|15582.5|15584.7|15582.7|15584.2|15582.2|3
1631247920000|2021-09-10 04:25:20|15584.6|15582.6|15584.4|15582.4|15584.6|15582.6|15584.2|15582.2|0
1631247930000|2021-09-10 04:25:30|15584.2|15582.2|15584.2|15582.2|15584.6|15582.6|15584.2|15582.2|0
1631247940000|2021-09-10 04:25:40|15584.4|15582.4|15584.4|15582.4|15584.5|15582.5|15584.2|15582.2|2
1631247950000|2021-09-10 04:25:50|15584.2|15582.2|15584.2|15582.2|15584.2|15582.2|15584.2|15582.2|0
1631247960000|2021-09-10 04:26:00|15584.1|15582.1|15584.1|15582.1|15584.1|15582.1|15584|15582|4
1631247970000|2021-09-10 04:26:10|||||||||3
1631247980000|2021-09-10 04:26:20|15584.2|15582.2|15584.1|15582.1|15584.2|15582.2|15584.1|15582.1|1
1631248000000|2021-09-10 04:26:40|15583.7|15581.7|15583.9|15581.9|15584|15582|15583.7|15581.7|3
1631248010000|2021-09-10 04:26:50|15584|15582|15583.9|15581.9|15584.1|15582.1|15583.7|15581.7|1
1631248020000|2021-09-10 04:27:00|15583.7|15581.7|15583.9|15581.9|15584|15582|15583.7|15581.7|1
1631248030000|2021-09-10 04:27:10|15584|15582|15583.7|15581.7|15584|15582|15583.7|15581.7|0
1631248040000|2021-09-10 04:27:20|15583.9|15581.9|15583.4|15581.4|15583.9|15581.9|15583.4|15581.4|1
1631248050000|2021-09-10 04:27:30|15583.5|15581.5|15583.6|15581.6|15583.7|15581.7|15583.4|15581.4|1
1631248060000|2021-09-10 04:27:40|15583.9|15581.9|15583.6|15581.6|15583.9|15581.9|15583.6|15581.6|0
1631248070000|2021-09-10 04:27:50|15583.7|15581.7|15583.7|15581.7|15583.9|15581.9|15583.6|15581.6|9
1631248080000|2021-09-10 04:28:00|15583.6|15581.6|15583.5|15581.5|15583.7|15581.7|15583.4|15581.4|10
1631248090000|2021-09-10 04:28:10|15583.4|15581.4|15583.4|15581.4|15583.4|15581.4|15583.1|15581.1|7
1631248100000|2021-09-10 04:28:20|15583.2|15581.2|15583.1|15581.1|15583.2|15581.2|15583|15581|8
1631248110000|2021-09-10 04:28:30|15583.2|15581.2|15583.1|15581.1|15583.5|15581.5|15583|15581|7
1631248120000|2021-09-10 04:28:40|15583.2|15581.2|15583|15581|15583.2|15581.2|15583|15581|2
1631248130000|2021-09-10 04:28:50|15583.1|15581.1|15582.9|15580.9|15583.2|15581.2|15582.9|15580.9|5
1631248140000|2021-09-10 04:29:00|15583|15581|15582.9|15580.9|15583.1|15581.1|15582.7|15580.7|4
1631248150000|2021-09-10 04:29:10|15583|15581|15582.9|15580.9|15583|15581|15582.9|15580.9|0
1631248160000|2021-09-10 04:29:20|15582.7|15580.7|15583|15581|15583.2|15581.2|15582.7|15580.7|3
1631248170000|2021-09-10 04:29:30|15582.7|15580.7|15583.4|15581.4|15583.5|15581.5|15582.7|15580.7|9
1631248180000|2021-09-10 04:29:40|15583.5|15581.5|15583.4|15581.4|15583.5|15581.5|15583.2|15581.2|3
1631248190000|2021-09-10 04:29:50|15583.5|15581.5|15583.6|15581.6|15583.9|15581.9|15583.5|15581.5|2
1631248200000|2021-09-10 04:30:00|15583.5|15581.5|15583.5|15581.5|15583.6|15581.6|15583.1|15581.1|2
1631248210000|2021-09-10 04:30:10|15583.6|15581.6|15583.9|15581.9|15583.9|15581.9|15583.6|15581.6|0
1631248220000|2021-09-10 04:30:20|15583.7|15581.7|15583.6|15581.6|15583.9|15581.9|15583.6|15581.6|0
1631248240000|2021-09-10 04:30:40|15583.9|15581.9|15584.1|15582.1|15584.2|15582.2|15583.9|15581.9|2
1631248250000|2021-09-10 04:30:50|15584|15582|15584.1|15582.1|15584.1|15582.1|15583.6|15581.6|0
1631248260000|2021-09-10 04:31:00|15584|15582|15584.1|15582.1|15584.2|15582.2|15584|15582|1
1631248270000|2021-09-10 04:31:10|15584.2|15582.2|15584.1|15582.1|15584.2|15582.2|15584.1|15582.1|0
1631248290000|2021-09-10 04:31:30|15584.2|15582.2|15584.4|15582.4|15584.6|15582.6|15584.1|15582.1|5
1631248300000|2021-09-10 04:31:40|15584.2|15582.2|15584.1|15582.1|15584.2|15582.2|15584.1|15582.1|0
1631248320000|2021-09-10 04:32:00|15584.2|15582.2|15584.6|15582.6|15584.6|15582.6|15584.2|15582.2|0
1631248330000|2021-09-10 04:32:10|15584.7|15582.7|15584.2|15582.2|15584.7|15582.7|15584.2|15582.2|1
1631248340000|2021-09-10 04:32:20|15584.4|15582.4|15584.4|15582.4|15584.4|15582.4|15584.1|15582.1|5
1631248350000|2021-09-10 04:32:30|15584.2|15582.2|15584.4|15582.4|15584.4|15582.4|15584.2|15582.2|0
1631248360000|2021-09-10 04:32:40|15584.5|15582.5|15584.4|15582.4|15584.6|15582.6|15584.4|15582.4|0
1631248370000|2021-09-10 04:32:50|15584.5|15582.5|15584.6|15582.6|15584.7|15582.7|15584.5|15582.5|1
1631248380000|2021-09-10 04:33:00|15584.5|15582.5|15584.5|15582.5|15584.6|15582.6|15584.4|15582.4|3
1631248390000|2021-09-10 04:33:10|15584.6|15582.6|15584.5|15582.5|15584.6|15582.6|15584.5|15582.5|4
1631248400000|2021-09-10 04:33:20|15584.6|15582.6|15584.4|15582.4|15584.6|15582.6|15584.2|15582.2|0
1631248410000|2021-09-10 04:33:30|15584.5|15582.5|15584.1|15582.1|15584.5|15582.5|15584|15582|5
1631248420000|2021-09-10 04:33:40|15584|15582|15583.9|15581.9|15584.2|15582.2|15583.9|15581.9|6
1631248440000|2021-09-10 04:34:00|15583.7|15581.7|15583.9|15581.9|15583.9|15581.9|15583.7|15581.7|1
1631248450000|2021-09-10 04:34:10|15583.7|15581.7|15583.7|15581.7|15583.7|15581.7|15583.7|15581.7|0
1631248460000|2021-09-10 04:34:20|15584.1|15582.1|15584.1|15582.1|15584.1|15582.1|15584.1|15582.1|1
1631248470000|2021-09-10 04:34:30|15584.2|15582.2|15585.4|15583.4|15585.4|15583.4|15584.1|15582.1|15
1631248480000|2021-09-10 04:34:40|15585.9|15583.9|15586|15584|15586.1|15584.1|15585.7|15583.7|24
1631248490000|2021-09-10 04:34:50|15586.1|15584.1|15588.1|15586.1|15588.2|15586.2|15586.1|15584.1|100
1631248500000|2021-09-10 04:35:00|15588.2|15586.2|15588.6|15586.6|15588.9|15586.9|15588.1|15586.1|20
1631248510000|2021-09-10 04:35:10|15588.7|15586.7|15589.5|15587.5|15589.5|15587.5|15588.6|15586.6|7
1631248520000|2021-09-10 04:35:20|15589.4|15587.4|15590.6|15588.6|15591|15589|15589.4|15587.4|36
1631248530000|2021-09-10 04:35:30|15590.7|15588.7|15591.6|15589.6|15591.7|15589.7|15590.6|15588.6|39
1631248540000|2021-09-10 04:35:40|15591.5|15589.5|15590.9|15588.9|15591.6|15589.6|15590.4|15588.4|59
1631248550000|2021-09-10 04:35:50|15590.7|15588.7|15591|15589|15591.5|15589.5|15590.6|15588.6|6
1631248560000|2021-09-10 04:36:00|15590.9|15588.9|15591.1|15589.1|15591.7|15589.7|15590.9|15588.9|5
1631248570000|2021-09-10 04:36:10|15591|15589|15591|15589|15591.4|15589.4|15590.9|15588.9|3
1631248580000|2021-09-10 04:36:20|15591.4|15589.4|15591|15589|15591.6|15589.6|15590.7|15588.7|15
1631248590000|2021-09-10 04:36:30|15590.9|15588.9|15591|15589|15591|15589|15590.4|15588.4|6
1631248600000|2021-09-10 04:36:40|15590.9|15588.9|15591.2|15589.2|15591.4|15589.4|15590.9|15588.9|9
1631248610000|2021-09-10 04:36:50|15591.5|15589.5|15591.4|15589.4|15591.6|15589.6|15590.7|15588.7|18
1631248620000|2021-09-10 04:37:00|15591.6|15589.6|15591.5|15589.5|15591.6|15589.6|15591.4|15589.4|5
1631248630000|2021-09-10 04:37:10|15591.2|15589.2|15591.5|15589.5|15591.7|15589.7|15591.2|15589.2|4
1631248640000|2021-09-10 04:37:20|15591.4|15589.4|15591.6|15589.6|15591.6|15589.6|15591.4|15589.4|1
1631248650000|2021-09-10 04:37:30|15591.7|15589.7|15591.6|15589.6|15591.7|15589.7|15591.5|15589.5|4
1631248660000|2021-09-10 04:37:40|15591.5|15589.5|15592.2|15590.2|15592.4|15590.4|15591.5|15589.5|34
1631248670000|2021-09-10 04:37:50|15592.4|15590.4|15591.7|15589.7|15592.4|15590.4|15591.5|15589.5|6
1631248680000|2021-09-10 04:38:00|15591.9|15589.9|15590.9|15588.9|15591.9|15589.9|15590.7|15588.7|11
1631248690000|2021-09-10 04:38:10|15591|15589|15590.9|15588.9|15591.1|15589.1|15590.7|15588.7|4
1631248700000|2021-09-10 04:38:20|15591|15589|15591.9|15589.9|15592|15590|15590.9|15588.9|7
1631248710000|2021-09-10 04:38:30|15591.7|15589.7|15592.4|15590.4|15592.4|15590.4|15591.5|15589.5|8
1631248720000|2021-09-10 04:38:40|15592.6|15590.6|15593.9|15591.9|15595.5|15593.5|15592.6|15590.6|196
1631248730000|2021-09-10 04:38:50|15594|15592|15593.4|15591.4|15594.1|15592.1|15593.4|15591.4|18
1631248740000|2021-09-10 04:39:00|15593.2|15591.2|15591.9|15589.9|15593.2|15591.2|15591.5|15589.5|18
1631248750000|2021-09-10 04:39:10|15591.7|15589.7|15591.9|15589.9|15592.1|15590.1|15591.6|15589.6|11
1631248760000|2021-09-10 04:39:20|15592.2|15590.2|15592.9|15590.9|15593.6|15591.6|15592|15590|19
1631248770000|2021-09-10 04:39:30|15593|15591|15594.1|15592.1|15594.4|15592.4|15593|15591|5
1631248780000|2021-09-10 04:39:40|15594.2|15592.2|15595.1|15593.1|15595.1|15593.1|15594.2|15592.2|8
1631248790000|2021-09-10 04:39:50|15595|15593|15594.7|15592.7|15595|15593|15594.7|15592.7|2
1631248800000|2021-09-10 04:40:00|15594.6|15592.6|15594.5|15592.5|15594.7|15592.7|15594.2|15592.2|13
1631248810000|2021-09-10 04:40:10|15594.4|15592.4|15594.4|15592.4|15594.6|15592.6|15594.2|15592.2|4
1631248820000|2021-09-10 04:40:20|15595.4|15593.4|15596|15594|15596.4|15594.4|15595.2|15593.2|70
1631248830000|2021-09-10 04:40:30|15596.1|15594.1|15596.1|15594.1|15596.6|15594.6|15596|15594|11
1631248840000|2021-09-10 04:40:40|15596.2|15594.2|15596.1|15594.1|15596.2|15594.2|15596.1|15594.1|0
1631248850000|2021-09-10 04:40:50|15596.2|15594.2|15596.9|15594.9|15596.9|15594.9|15595.5|15593.5|27
1631248860000|2021-09-10 04:41:00|15597|15595|15597.4|15595.4|15597.5|15595.5|15597|15595|13
1631248870000|2021-09-10 04:41:10|15597.1|15595.1|15598.4|15596.4|15598.5|15596.5|15597.1|15595.1|28
1631248880000|2021-09-10 04:41:20|15598.5|15596.5|15598.7|15596.7|15598.7|15596.7|15598.4|15596.4|6
1631248890000|2021-09-10 04:41:30|15598.5|15596.5|15598.5|15596.5|15598.6|15596.6|15598.2|15596.2|2
1631248900000|2021-09-10 04:41:40|15598.7|15596.7|15597.2|15595.2|15598.7|15596.7|15597.2|15595.2|17
1631248910000|2021-09-10 04:41:50|15597.5|15595.5|15597.1|15595.1|15597.5|15595.5|15596.7|15594.7|10
1631248920000|2021-09-10 04:42:00|15597|15595|15596.6|15594.6|15597|15595|15596.6|15594.6|0
1631248930000|2021-09-10 04:42:10|15596.1|15594.1|15595.6|15593.6|15596.1|15594.1|15595.5|15593.5|4
1631248940000|2021-09-10 04:42:20|15595.5|15593.5|15595.5|15593.5|15595.9|15593.9|15595.5|15593.5|4
1631248950000|2021-09-10 04:42:30|15595.2|15593.2|15593.9|15591.9|15595.2|15593.2|15593.6|15591.6|12
1631248960000|2021-09-10 04:42:40|15594|15592|15593.9|15591.9|15594.4|15592.4|15593.7|15591.7|5
1631248970000|2021-09-10 04:42:50|15594|15592|15593.9|15591.9|15594.1|15592.1|15593.7|15591.7|4
1631248980000|2021-09-10 04:43:00|15594|15592|15594.1|15592.1|15594.1|15592.1|15593.9|15591.9|1
1631248990000|2021-09-10 04:43:10|15594|15592|15594|15592|15594.1|15592.1|15594|15592|4
1631249000000|2021-09-10 04:43:20|15594.1|15592.1|15593.6|15591.6|15594.1|15592.1|15593.6|15591.6|2
1631249010000|2021-09-10 04:43:30|15593.5|15591.5|15593.1|15591.1|15593.5|15591.5|15593.1|15591.1|2
1631249020000|2021-09-10 04:43:40|15593.2|15591.2|15593.4|15591.4|15593.6|15591.6|15593.2|15591.2|3
1631249030000|2021-09-10 04:43:50|15593.5|15591.5|15593.6|15591.6|15593.6|15591.6|15593.5|15591.5|0
1631249040000|2021-09-10 04:44:00|15593.5|15591.5|15593.6|15591.6|15593.6|15591.6|15593.5|15591.5|2
1631249050000|2021-09-10 04:44:10|15593.5|15591.5|15593.2|15591.2|15593.5|15591.5|15593.2|15591.2|2
1631249060000|2021-09-10 04:44:20|15592.9|15590.9|15592.7|15590.7|15592.9|15590.9|15592.6|15590.6|5
1631249070000|2021-09-10 04:44:30|15592.6|15590.6|15592.4|15590.4|15592.9|15590.9|15592.1|15590.1|1
1631249080000|2021-09-10 04:44:40|15592.5|15590.5|15592.7|15590.7|15592.7|15590.7|15592.4|15590.4|4
1631249090000|2021-09-10 04:44:50|15592.9|15590.9|15593.1|15591.1|15593.1|15591.1|15592.7|15590.7|0
1631249100000|2021-09-10 04:45:00|15593.2|15591.2|15593.7|15591.7|15593.7|15591.7|15593.2|15591.2|11
1631249110000|2021-09-10 04:45:10|15593.6|15591.6|15593.1|15591.1|15593.6|15591.6|15592.9|15590.9|1
1631249120000|2021-09-10 04:45:20|15593.2|15591.2|15593.5|15591.5|15593.7|15591.7|15593.2|15591.2|3
1631249130000|2021-09-10 04:45:30|15593.2|15591.2|15593.5|15591.5|15593.6|15591.6|15593.1|15591.1|3
1631249140000|2021-09-10 04:45:40|15593.6|15591.6|15593.5|15591.5|15593.6|15591.6|15593.5|15591.5|0
1631249150000|2021-09-10 04:45:50|15593.6|15591.6|15594|15592|15594|15592|15593.6|15591.6|5
1631249160000|2021-09-10 04:46:00|15593.9|15591.9|15594.1|15592.1|15594.1|15592.1|15593.7|15591.7|5
1631249170000|2021-09-10 04:46:10|15594.4|15592.4|15594.4|15592.4|15594.7|15592.7|15594.4|15592.4|7
1631249180000|2021-09-10 04:46:20|15594.5|15592.5|15595|15593|15595.1|15593.1|15594.2|15592.2|16
1631249190000|2021-09-10 04:46:30|15594.9|15592.9|15595.7|15593.7|15595.7|15593.7|15594.6|15592.6|14
1631249200000|2021-09-10 04:46:40|15595.6|15593.6|15595.7|15593.7|15595.7|15593.7|15595.6|15593.6|1
1631249210000|2021-09-10 04:46:50|15595.9|15593.9|15598.1|15596.1|15598.1|15596.1|15595.9|15593.9|28
1631249220000|2021-09-10 04:47:00|15598.2|15596.2|15598.2|15596.2|15598.4|15596.4|15597.9|15595.9|3
1631249230000|2021-09-10 04:47:10|15598.4|15596.4|15598.1|15596.1|15598.4|15596.4|15598.1|15596.1|2
1631249240000|2021-09-10 04:47:20|15598|15596|15597.6|15595.6|15598.1|15596.1|15597.5|15595.5|7
1631249250000|2021-09-10 04:47:30|15597.5|15595.5|15596.1|15594.1|15597.5|15595.5|15596.1|15594.1|2
1631249260000|2021-09-10 04:47:40|15596.2|15594.2|15596.2|15594.2|15596.2|15594.2|15596|15594|0
1631249270000|2021-09-10 04:47:50|15596.6|15594.6|15596.2|15594.2|15596.7|15594.7|15596.2|15594.2|2
1631249280000|2021-09-10 04:48:00|15596.4|15594.4|15596.5|15594.5|15596.5|15594.5|15596.4|15594.4|2
1631249290000|2021-09-10 04:48:10|15596.2|15594.2|15596.6|15594.6|15596.6|15594.6|15596.1|15594.1|6
1631249300000|2021-09-10 04:48:20|15596.7|15594.7|15596.6|15594.6|15597|15595|15596.5|15594.5|3
1631249310000|2021-09-10 04:48:30|15596.5|15594.5|15597.1|15595.1|15597.1|15595.1|15596.5|15594.5|1
1631249330000|2021-09-10 04:48:50|15597|15595|15597.1|15595.1|15597.1|15595.1|15597|15595|0
1631249340000|2021-09-10 04:49:00|15597|15595|15596.6|15594.6|15597.1|15595.1|15596.5|15594.5|2
1631249350000|2021-09-10 04:49:10|15596.5|15594.5|15596.4|15594.4|15596.5|15594.5|15596.1|15594.1|0
1631249360000|2021-09-10 04:49:20|15596.2|15594.2|15595.6|15593.6|15596.2|15594.2|15595.6|15593.6|0
1631249370000|2021-09-10 04:49:30|15595.7|15593.7|15595.6|15593.6|15596.1|15594.1|15595.6|15593.6|0
1631249380000|2021-09-10 04:49:40|15595.7|15593.7|15595.6|15593.6|15595.9|15593.9|15595.6|15593.6|2
1631249390000|2021-09-10 04:49:50|15595.7|15593.7|15595.9|15593.9|15595.9|15593.9|15595.6|15593.6|2
1631249400000|2021-09-10 04:50:00|15595.7|15593.7|15595.6|15593.6|15595.7|15593.7|15595.5|15593.5|4
1631249410000|2021-09-10 04:50:10|15595.5|15593.5|15595.6|15593.6|15595.6|15593.6|15595.5|15593.5|3
1631249420000|2021-09-10 04:50:20|15595.5|15593.5|15595.5|15593.5|15595.5|15593.5|15595.5|15593.5|2
1631249430000|2021-09-10 04:50:30|15595.6|15593.6|15595.6|15593.6|15595.6|15593.6|15595.6|15593.6|1
1631249440000|2021-09-10 04:50:40|15595.5|15593.5|15595.5|15593.5|15595.6|15593.6|15595.5|15593.5|4
1631249460000|2021-09-10 04:51:00|15595.6|15593.6|15595.5|15593.5|15595.7|15593.7|15595.2|15593.2|8
1631249470000|2021-09-10 04:51:10|15595.7|15593.7|15595.4|15593.4|15595.7|15593.7|15595.4|15593.4|5
1631249480000|2021-09-10 04:51:20|15595.2|15593.2|15595.2|15593.2|15595.2|15593.2|15595.2|15593.2|0
1631249490000|2021-09-10 04:51:30|15595.4|15593.4|15595.9|15593.9|15595.9|15593.9|15595.4|15593.4|4
1631249500000|2021-09-10 04:51:40|15595.7|15593.7|15595.2|15593.2|15595.7|15593.7|15595.2|15593.2|1
1631249510000|2021-09-10 04:51:50|15595.4|15593.4|15595.7|15593.7|15595.9|15593.9|15595.4|15593.4|0
1631249520000|2021-09-10 04:52:00|15595.9|15593.9|15595.9|15593.9|15595.9|15593.9|15595.5|15593.5|0
1631249530000|2021-09-10 04:52:10|15595.7|15593.7|15595.9|15593.9|15595.9|15593.9|15595.6|15593.6|1
1631249540000|2021-09-10 04:52:20|15595.7|15593.7|15595.9|15593.9|15596|15594|15595.7|15593.7|0
1631249550000|2021-09-10 04:52:30|15595.7|15593.7|15595.9|15593.9|15596|15594|15595.7|15593.7|5
1631249560000|2021-09-10 04:52:40|15595.7|15593.7|15596|15594|15596.1|15594.1|15595.4|15593.4|7
1631249570000|2021-09-10 04:52:50|15596.1|15594.1|15595.7|15593.7|15596.1|15594.1|15595.5|15593.5|3
1631249580000|2021-09-10 04:53:00|15596|15594|15595.7|15593.7|15596.1|15594.1|15595.7|15593.7|4
1631249590000|2021-09-10 04:53:10|15595.9|15593.9|15595.9|15593.9|15596|15594|15595.6|15593.6|1
1631249600000|2021-09-10 04:53:20|15596|15594|15595.7|15593.7|15596|15594|15595.7|15593.7|0
1631249610000|2021-09-10 04:53:30|15595.9|15593.9|15595.9|15593.9|15596|15594|15595.4|15593.4|6
1631249620000|2021-09-10 04:53:40|15595.7|15593.7|15596.1|15594.1|15596.1|15594.1|15595.2|15593.2|6
1631249630000|2021-09-10 04:53:50|15596|15594|15596.1|15594.1|15596.2|15594.2|15595.9|15593.9|2
1631249640000|2021-09-10 04:54:00|15596|15594|15596|15594|15596.1|15594.1|15596|15594|1
1631249650000|2021-09-10 04:54:10|15596.1|15594.1|15596.1|15594.1|15596.1|15594.1|15596.1|15594.1|2
1631249660000|2021-09-10 04:54:20|15595.6|15593.6|15595.6|15593.6|15595.6|15593.6|15595.6|15593.6|6
1631249670000|2021-09-10 04:54:30|15595.5|15593.5|15595.1|15593.1|15595.5|15593.5|15595|15593|5
1631249680000|2021-09-10 04:54:40|15595|15593|15594.9|15592.9|15595|15593|15594.9|15592.9|0
1631249690000|2021-09-10 04:54:50|15594.7|15592.7|15595|15593|15595|15593|15594.6|15592.6|3
1631249700000|2021-09-10 04:55:00|15594.9|15592.9|15595.1|15593.1|15595.1|15593.1|15594.9|15592.9|2
1631249710000|2021-09-10 04:55:10|15595|15593|15595|15593|15595.1|15593.1|15594.7|15592.7|0
1631249720000|2021-09-10 04:55:20|15594.7|15592.7|15594.7|15592.7|15594.7|15592.7|15594.7|15592.7|1
1631249730000|2021-09-10 04:55:30|15594.9|15592.9|15594.7|15592.7|15595|15593|15594.6|15592.6|0
1631249740000|2021-09-10 04:55:40|15595|15593|15594.5|15592.5|15595|15593|15594.5|15592.5|3
1631249750000|2021-09-10 04:55:50|15594.4|15592.4|15594.6|15592.6|15594.6|15592.6|15594.4|15592.4|2
1631249760000|2021-09-10 04:56:00|15594.7|15592.7|15595.1|15593.1|15595.1|15593.1|15594.7|15592.7|0
1631249770000|2021-09-10 04:56:10|15595|15593|15595.1|15593.1|15595.1|15593.1|15594.9|15592.9|4
1631249790000|2021-09-10 04:56:30|15595|15593|15594.9|15592.9|15595|15593|15594.7|15592.7|4
1631249800000|2021-09-10 04:56:40|15595|15593|15595.2|15593.2|15595.2|15593.2|15595|15593|0
1631249810000|2021-09-10 04:56:50|15595.5|15593.5|15595.6|15593.6|15595.7|15593.7|15595.5|15593.5|6
1631249820000|2021-09-10 04:57:00|15595.5|15593.5|15594.7|15592.7|15595.5|15593.5|15594.7|15592.7|1
1631249830000|2021-09-10 04:57:10|15594.9|15592.9|15595.1|15593.1|15595.2|15593.2|15594.9|15592.9|4
1631249840000|2021-09-10 04:57:20|15595|15593|15594.7|15592.7|15595|15593|15594.7|15592.7|2
1631249850000|2021-09-10 04:57:30|15594.6|15592.6|15594.6|15592.6|15594.9|15592.9|15594.5|15592.5|0
1631249860000|2021-09-10 04:57:40|15594.4|15592.4|15594.5|15592.5|15594.5|15592.5|15594.2|15592.2|2
1631249870000|2021-09-10 04:57:50|15594.4|15592.4|15594.7|15592.7|15594.7|15592.7|15594.2|15592.2|3
1631249880000|2021-09-10 04:58:00|15594.5|15592.5|15595|15593|15595.1|15593.1|15594.5|15592.5|4
1631249890000|2021-09-10 04:58:10|15594.9|15592.9|15595.1|15593.1|15595.1|15593.1|15594.9|15592.9|0
1631249900000|2021-09-10 04:58:20|15595|15593|15594.9|15592.9|15595|15593|15594.9|15592.9|0
1631249910000|2021-09-10 04:58:30|15594.7|15592.7|15594.7|15592.7|15594.9|15592.9|15594.7|15592.7|0
1631249920000|2021-09-10 04:58:40|15594.6|15592.6|15594.4|15592.4|15594.6|15592.6|15594.4|15592.4|1
1631249930000|2021-09-10 04:58:50|15594.5|15592.5|15594.7|15592.7|15594.7|15592.7|15594.5|15592.5|1
1631249940000|2021-09-10 04:59:00|15594.5|15592.5|15594.7|15592.7|15594.7|15592.7|15594.5|15592.5|2
1631249950000|2021-09-10 04:59:10|15594.6|15592.6|15594.6|15592.6|15594.6|15592.6|15594.6|15592.6|1
1631249960000|2021-09-10 04:59:20|15594.5|15592.5|15594.5|15592.5|15594.5|15592.5|15594.5|15592.5|0
1631249970000|2021-09-10 04:59:30|15594.4|15592.4|15594.1|15592.1|15594.4|15592.4|15594.1|15592.1|3
1631249980000|2021-09-10 04:59:40|||||||||4
1631249990000|2021-09-10 04:59:50|15594.2|15592.2|15594.1|15592.1|15594.2|15592.2|15594.1|15592.1|1
1631250000000|2021-09-10 05:00:00|15594.2|15592.2|15595.1|15593.1|15595.9|15593.9|15594.1|15592.1|11
1631250010000|2021-09-10 05:00:10|15595|15593|15595.6|15593.6|15595.9|15593.9|15594.6|15592.6|4
1631250020000|2021-09-10 05:00:20|15595.7|15593.7|15595.4|15593.4|15596.1|15594.1|15595.4|15593.4|11
1631250030000|2021-09-10 05:00:30|15595.5|15593.5|15593.6|15591.6|15595.7|15593.7|15593|15591|83
1631250040000|2021-09-10 05:00:40|15593.7|15591.7|15595.1|15593.1|15595.1|15593.1|15593.7|15591.7|4
1631250050000|2021-09-10 05:00:50|15595.2|15593.2|15596.4|15594.4|15596.4|15594.4|15595.2|15593.2|7
1631250060000|2021-09-10 05:01:00|15596.5|15594.5|15596.7|15594.7|15597.1|15595.1|15596.4|15594.4|19
1631250070000|2021-09-10 05:01:10|15596.9|15594.9|15596.9|15594.9|15597.1|15595.1|15596.6|15594.6|9
1631250080000|2021-09-10 05:01:20|15596.7|15594.7|15596.2|15594.2|15597|15595|15596.1|15594.1|13
1631250090000|2021-09-10 05:01:30|15596.4|15594.4|15595.7|15593.7|15596.5|15594.5|15595.7|15593.7|2
1631250100000|2021-09-10 05:01:40|15595.6|15593.6|15596|15594|15596|15594|15595.5|15593.5|3
1631250110000|2021-09-10 05:01:50|15595.9|15593.9|15596.1|15594.1|15596.4|15594.4|15595.7|15593.7|3
1631250120000|2021-09-10 05:02:00|15596.2|15594.2|15595.1|15593.1|15596.2|15594.2|15595.1|15593.1|4
1631250130000|2021-09-10 05:02:10|15595|15593|15595|15593|15595.2|15593.2|15594.5|15592.5|1
1631250140000|2021-09-10 05:02:20|15595.1|15593.1|15595.2|15593.2|15595.7|15593.7|15595|15593|9
1631250150000|2021-09-10 05:02:30|15595.1|15593.1|15595.2|15593.2|15595.7|15593.7|15595|15593|1
1631250160000|2021-09-10 05:02:40|15595.1|15593.1|15595.9|15593.9|15595.9|15593.9|15595.1|15593.1|0
1631250170000|2021-09-10 05:02:50|15596.1|15594.1|15596.2|15594.2|15596.2|15594.2|15596|15594|0
1631250180000|2021-09-10 05:03:00|15596.1|15594.1|15596.4|15594.4|15596.5|15594.5|15596.1|15594.1|1
1631250190000|2021-09-10 05:03:10|15596.2|15594.2|15596.2|15594.2|15596.6|15594.6|15596.1|15594.1|0
1631250200000|2021-09-10 05:03:20|15596.1|15594.1|15595.7|15593.7|15596.2|15594.2|15595.5|15593.5|2
1631250210000|2021-09-10 05:03:30|15595.6|15593.6|15595.2|15593.2|15595.7|15593.7|15595.2|15593.2|2
1631250220000|2021-09-10 05:03:40|15595.1|15593.1|15595.1|15593.1|15595.2|15593.2|15595.1|15593.1|0
1631250230000|2021-09-10 05:03:50|15595|15593|15595.2|15593.2|15595.2|15593.2|15595|15593|1
1631250240000|2021-09-10 05:04:00|15595.1|15593.1|15595.2|15593.2|15595.2|15593.2|15594.7|15592.7|1
1631250250000|2021-09-10 05:04:10|15595.1|15593.1|15594.1|15592.1|15595.1|15593.1|15594.1|15592.1|4
1631250260000|2021-09-10 05:04:20|15594.2|15592.2|15594.4|15592.4|15594.4|15592.4|15594.2|15592.2|2
1631250270000|2021-09-10 05:04:30|15594.5|15592.5|15594.6|15592.6|15594.7|15592.7|15594.4|15592.4|0
1631250280000|2021-09-10 05:04:40|15594.7|15592.7|15595.1|15593.1|15595.1|15593.1|15594.7|15592.7|0
1631250290000|2021-09-10 05:04:50|15595|15593|15595.1|15593.1|15595.1|15593.1|15595|15593|3
1631250300000|2021-09-10 05:05:00|15595.9|15593.9|15596.6|15594.6|15597.1|15595.1|15595.9|15593.9|26
1631250310000|2021-09-10 05:05:10|15596.7|15594.7|15596.6|15594.6|15597|15595|15596.2|15594.2|8
1631250320000|2021-09-10 05:05:20|15596.5|15594.5|15596.9|15594.9|15596.9|15594.9|15596.4|15594.4|10
1631250330000|2021-09-10 05:05:30|15597|15595|15597.4|15595.4|15597.6|15595.6|15597|15595|15
1631250340000|2021-09-10 05:05:40|15597.5|15595.5|15597.4|15595.4|15597.5|15595.5|15597.1|15595.1|4
1631250350000|2021-09-10 05:05:50|15597.1|15595.1|15597|15595|15597.4|15595.4|15597|15595|1
1631250360000|2021-09-10 05:06:00|15597.1|15595.1|15597.4|15595.4|15597.4|15595.4|15597|15595|5
1631250370000|2021-09-10 05:06:10|15597.2|15595.2|15597.1|15595.1|15597.5|15595.5|15597|15595|4
1631250380000|2021-09-10 05:06:20|15597|15595|15596.9|15594.9|15597.1|15595.1|15596.5|15594.5|5
1631250390000|2021-09-10 05:06:30|15596.7|15594.7|15596.1|15594.1|15596.7|15594.7|15595.7|15593.7|3
1631250400000|2021-09-10 05:06:40|15596.2|15594.2|15596.1|15594.1|15596.2|15594.2|15596.1|15594.1|1
1631250410000|2021-09-10 05:06:50|15596.2|15594.2|15596.1|15594.1|15596.5|15594.5|15596.1|15594.1|2
1631250420000|2021-09-10 05:07:00|15596.2|15594.2|15595.9|15593.9|15596.4|15594.4|15595.5|15593.5|4
1631250430000|2021-09-10 05:07:10|15595.7|15593.7|15595.7|15593.7|15596.2|15594.2|15595.6|15593.6|2
1631250440000|2021-09-10 05:07:20|15595.9|15593.9|15596.1|15594.1|15596.1|15594.1|15595.6|15593.6|2
1631250450000|2021-09-10 05:07:30|15596|15594|15595.6|15593.6|15596|15594|15595.5|15593.5|1
1631250460000|2021-09-10 05:07:40|15595.5|15593.5|15594.6|15592.6|15595.5|15593.5|15594.6|15592.6|9
1631250470000|2021-09-10 05:07:50|15594.7|15592.7|15594.6|15592.6|15595|15593|15594.6|15592.6|0
1631250480000|2021-09-10 05:08:00|15594.7|15592.7|15594.9|15592.9|15594.9|15592.9|15594.2|15592.2|5
1631250490000|2021-09-10 05:08:10|15594.7|15592.7|15594.4|15592.4|15594.9|15592.9|15594.2|15592.2|6
1631250500000|2021-09-10 05:08:20|15594.2|15592.2|15594.5|15592.5|15594.6|15592.6|15594.2|15592.2|0
1631250510000|2021-09-10 05:08:30|15594.6|15592.6|15594.6|15592.6|15594.9|15592.9|15594.4|15592.4|2
1631250520000|2021-09-10 05:08:40|15594.9|15592.9|15594.5|15592.5|15594.9|15592.9|15594.5|15592.5|1
1631250530000|2021-09-10 05:08:50|15594.6|15592.6|15594.1|15592.1|15594.7|15592.7|15594.1|15592.1|1
1631250540000|2021-09-10 05:09:00|15594.2|15592.2|15594.1|15592.1|15594.2|15592.2|15594.1|15592.1|0
1631250550000|2021-09-10 05:09:10|15594.2|15592.2|15594.4|15592.4|15594.9|15592.9|15594.2|15592.2|6
1631250560000|2021-09-10 05:09:20|15594.5|15592.5|15594.4|15592.4|15594.6|15592.6|15594.1|15592.1|2
1631250570000|2021-09-10 05:09:30|15594.2|15592.2|15594.4|15592.4|15594.6|15592.6|15594.1|15592.1|0
1631250580000|2021-09-10 05:09:40|15594.2|15592.2|15594.2|15592.2|15594.4|15592.4|15594|15592|5
1631250590000|2021-09-10 05:09:50|15594.4|15592.4|15594.2|15592.2|15594.4|15592.4|15594.1|15592.1|2
1631250600000|2021-09-10 05:10:00|15594.1|15592.1|15594.2|15592.2|15594.2|15592.2|15594.1|15592.1|1
1631250610000|2021-09-10 05:10:10|15594.1|15592.1|15594.2|15592.2|15594.6|15592.6|15594.1|15592.1|0
1631250620000|2021-09-10 05:10:20|15594.4|15592.4|15595.1|15593.1|15595.2|15593.2|15594.4|15592.4|5
1631250630000|2021-09-10 05:10:30|15595.2|15593.2|15596.4|15594.4|15596.5|15594.5|15595.2|15593.2|9
1631250640000|2021-09-10 05:10:40|15596.2|15594.2|15595.6|15593.6|15596.2|15594.2|15595.6|15593.6|6
1631250650000|2021-09-10 05:10:50|15595.5|15593.5|15595.4|15593.4|15595.5|15593.5|15595.4|15593.4|2
1631250660000|2021-09-10 05:11:00|15595.9|15593.9|15595.9|15593.9|15596.2|15594.2|15595.7|15593.7|2
1631250670000|2021-09-10 05:11:10|15595.6|15593.6|15596.2|15594.2|15596.2|15594.2|15595.4|15593.4|1
1631250680000|2021-09-10 05:11:20|15596.1|15594.1|15595.6|15593.6|15596.1|15594.1|15595.5|15593.5|3
1631250690000|2021-09-10 05:11:30|15595.5|15593.5|15595.5|15593.5|15595.5|15593.5|15595.4|15593.4|0
1631250700000|2021-09-10 05:11:40|15595.6|15593.6|15595.1|15593.1|15595.7|15593.7|15595.1|15593.1|0
1631250710000|2021-09-10 05:11:50|15595.2|15593.2|15596.1|15594.1|15596.1|15594.1|15595.2|15593.2|0
1631250720000|2021-09-10 05:12:00|15596|15594|15596.6|15594.6|15596.7|15594.7|15596|15594|3
1631250730000|2021-09-10 05:12:10|15596.7|15594.7|15597.2|15595.2|15597.2|15595.2|15596.7|15594.7|1
1631250740000|2021-09-10 05:12:20|15597.4|15595.4|15597.2|15595.2|15597.5|15595.5|15597.2|15595.2|4
1631250750000|2021-09-10 05:12:30|15597.4|15595.4|15597.2|15595.2|15597.4|15595.4|15597|15595|2
1631250760000|2021-09-10 05:12:40|15597.4|15595.4|15597.6|15595.6|15598|15596|15597.4|15595.4|3
1631250770000|2021-09-10 05:12:50|15597.5|15595.5|15597.1|15595.1|15597.6|15595.6|15597.1|15595.1|1
1631250780000|2021-09-10 05:13:00|15597|15595|15597|15595|15597.1|15595.1|15597|15595|0
1631250790000|2021-09-10 05:13:10|15597.1|15595.1|15597.4|15595.4|15597.5|15595.5|15597.1|15595.1|2
1631250800000|2021-09-10 05:13:20|15597.5|15595.5|15599.6|15597.6|15600.1|15598.1|15597.4|15595.4|52
1631250810000|2021-09-10 05:13:30|15599.5|15597.5|15598.6|15596.6|15599.5|15597.5|15598.6|15596.6|7
1631250820000|2021-09-10 05:13:40|15598.7|15596.7|15598.9|15596.9|15599.2|15597.2|15598.7|15596.7|8
1631250830000|2021-09-10 05:13:50|15598.7|15596.7|15599.6|15597.6|15599.7|15597.7|15598.7|15596.7|2
1631250840000|2021-09-10 05:14:00|15599.5|15597.5|15599.5|15597.5|15600.2|15598.2|15599.4|15597.4|24
1631250850000|2021-09-10 05:14:10|15599.4|15597.4|15598.7|15596.7|15599.4|15597.4|15598.6|15596.6|8
1631250860000|2021-09-10 05:14:20|15598.6|15596.6|15598.9|15596.9|15598.9|15596.9|15598.2|15596.2|9
1631250870000|2021-09-10 05:14:30|15599|15597|15599.6|15597.6|15599.6|15597.6|15599|15597|2
1631250880000|2021-09-10 05:14:40|15599.5|15597.5|15598.7|15596.7|15599.5|15597.5|15598.4|15596.4|3
1631250890000|2021-09-10 05:14:50|15598.6|15596.6|15598.5|15596.5|15598.6|15596.6|15598.4|15596.4|1
1631250900000|2021-09-10 05:15:00|15598.4|15596.4|15598.5|15596.5|15599|15597|15598.4|15596.4|4
1631250910000|2021-09-10 05:15:10|15598.7|15596.7|15598.4|15596.4|15598.7|15596.7|15598.4|15596.4|3
1631250920000|2021-09-10 05:15:20|15598.2|15596.2|15597.5|15595.5|15598.4|15596.4|15597.5|15595.5|4
1631250930000|2021-09-10 05:15:30|15597.9|15595.9|15597.5|15595.5|15597.9|15595.9|15597.4|15595.4|3
1631250940000|2021-09-10 05:15:40|15597.6|15595.6|15597.9|15595.9|15598.2|15596.2|15597.6|15595.6|7
1631250950000|2021-09-10 05:15:50|15598|15596|15597.1|15595.1|15598.1|15596.1|15597.1|15595.1|6
1631250960000|2021-09-10 05:16:00|15597.2|15595.2|15597.1|15595.1|15597.4|15595.4|15596.5|15594.5|2
1631250970000|2021-09-10 05:16:10|15597|15595|15596.9|15594.9|15597.1|15595.1|15596.7|15594.7|1
1631250980000|2021-09-10 05:16:20|15597|15595|15597.1|15595.1|15597.1|15595.1|15596.6|15594.6|2
1631250990000|2021-09-10 05:16:30|15597.2|15595.2|15597.2|15595.2|15597.2|15595.2|15596.7|15594.7|2
1631251000000|2021-09-10 05:16:40|15597.1|15595.1|15597.2|15595.2|15597.6|15595.6|15597.1|15595.1|6
1631251010000|2021-09-10 05:16:50|15597.1|15595.1|15596.9|15594.9|15597.6|15595.6|15596.9|15594.9|1
1631251020000|2021-09-10 05:17:00|15596.7|15594.7|15596.6|15594.6|15596.7|15594.7|15596.5|15594.5|3
1631251030000|2021-09-10 05:17:10|15596.5|15594.5|15596.7|15594.7|15596.9|15594.9|15596|15594|18
1631251040000|2021-09-10 05:17:20|15596.6|15594.6|15596.6|15594.6|15597.4|15595.4|15596.6|15594.6|3
1631251050000|2021-09-10 05:17:30|15596.7|15594.7|15598.1|15596.1|15598.1|15596.1|15596.6|15594.6|33
1631251060000|2021-09-10 05:17:40|15597.9|15595.9|15597.5|15595.5|15597.9|15595.9|15597.4|15595.4|4
1631251070000|2021-09-10 05:17:50|15597.2|15595.2|15597.1|15595.1|15597.7|15595.7|15597.1|15595.1|12
1631251080000|2021-09-10 05:18:00|15596.9|15594.9|15596.2|15594.2|15596.9|15594.9|15596.1|15594.1|0
1631251090000|2021-09-10 05:18:10|15596.1|15594.1|15595.6|15593.6|15596.2|15594.2|15595.6|15593.6|7
1631251100000|2021-09-10 05:18:20|15595.1|15593.1|15595.1|15593.1|15595.1|15593.1|15594.7|15592.7|9
1631251110000|2021-09-10 05:18:30|15595|15593|15594.4|15592.4|15595.1|15593.1|15594.2|15592.2|8
1631251120000|2021-09-10 05:18:40|15594.7|15592.7|15594.6|15592.6|15595.1|15593.1|15594.6|15592.6|3
1631251130000|2021-09-10 05:18:50|15594.7|15592.7|15595.1|15593.1|15595.1|15593.1|15594.5|15592.5|0
1631251140000|2021-09-10 05:19:00|15595.2|15593.2|15595.6|15593.6|15595.7|15593.7|15595.1|15593.1|1
1631251150000|2021-09-10 05:19:10|15595.5|15593.5|15595.1|15593.1|15595.6|15593.6|15595.1|15593.1|1
1631251160000|2021-09-10 05:19:20|15595|15593|15594.9|15592.9|15595.2|15593.2|15594.7|15592.7|3
1631251170000|2021-09-10 05:19:30|15595|15593|15595.1|15593.1|15595.2|15593.2|15595|15593|1
1631251180000|2021-09-10 05:19:40|15595|15593|15594.1|15592.1|15595|15593|15594.1|15592.1|3
1631251190000|2021-09-10 05:19:50|15594|15592|15594|15592|15594.1|15592.1|15593.9|15591.9|2
1631251200000|2021-09-10 05:20:00|15593.9|15591.9|15594.1|15592.1|15594.1|15592.1|15593.9|15591.9|1
1631251210000|2021-09-10 05:20:10|15594.2|15592.2|15594.1|15592.1|15594.2|15592.2|15594.1|15592.1|0
1631251220000|2021-09-10 05:20:20|15594.2|15592.2|15594.9|15592.9|15594.9|15592.9|15594.2|15592.2|8
1631251230000|2021-09-10 05:20:30|15594.7|15592.7|15594.4|15592.4|15594.7|15592.7|15594.2|15592.2|1
1631251240000|2021-09-10 05:20:40|15594.5|15592.5|15594.1|15592.1|15594.9|15592.9|15594|15592|1
1631251250000|2021-09-10 05:20:50|15594|15592|15594.1|15592.1|15594.7|15592.7|15594|15592|3
1631251260000|2021-09-10 05:21:00|15594.5|15592.5|15594.5|15592.5|15594.5|15592.5|15594.1|15592.1|3
1631251270000|2021-09-10 05:21:10|15594.4|15592.4|15593.6|15591.6|15594.4|15592.4|15593.6|15591.6|1
1631251280000|2021-09-10 05:21:20|15593.7|15591.7|15593.9|15591.9|15594|15592|15593.6|15591.6|3
1631251290000|2021-09-10 05:21:30|15594|15592|15594.1|15592.1|15594.1|15592.1|15594|15592|0
1631251300000|2021-09-10 05:21:40|15594.2|15592.2|15594.7|15592.7|15594.9|15592.9|15594.2|15592.2|3
1631251310000|2021-09-10 05:21:50|15594.6|15592.6|15594.1|15592.1|15594.7|15592.7|15594.1|15592.1|7
1631251320000|2021-09-10 05:22:00|15594|15592|15594.5|15592.5|15594.6|15592.6|15593.9|15591.9|4
1631251330000|2021-09-10 05:22:10|15594.4|15592.4|15594.4|15592.4|15595|15593|15594.4|15592.4|3
1631251340000|2021-09-10 05:22:20|15594.2|15592.2|15594.4|15592.4|15594.5|15592.5|15594.2|15592.2|0
1631251350000|2021-09-10 05:22:30|15594.2|15592.2|15594.6|15592.6|15594.6|15592.6|15594.2|15592.2|1
1631251360000|2021-09-10 05:22:40|15594.7|15592.7|15595|15593|15595.1|15593.1|15594.7|15592.7|3
1631251370000|2021-09-10 05:22:50|15594.9|15592.9|15594.9|15592.9|15595|15593|15594.7|15592.7|0
1631251380000|2021-09-10 05:23:00|15595|15593|15595.1|15593.1|15595.4|15593.4|15595|15593|11
1631251390000|2021-09-10 05:23:10|15595.2|15593.2|15595.9|15593.9|15596.1|15594.1|15595.1|15593.1|1
1631251400000|2021-09-10 05:23:20|15595.7|15593.7|15595.1|15593.1|15595.7|15593.7|15595.1|15593.1|2
1631251410000|2021-09-10 05:23:30|15595.2|15593.2|15595|15593|15595.2|15593.2|15595|15593|1
1631251420000|2021-09-10 05:23:40|15595.1|15593.1|15595.9|15593.9|15596|15594|15595.1|15593.1|0
1631251430000|2021-09-10 05:23:50|15596|15594|15596|15594|15596.1|15594.1|15595.6|15593.6|0
1631251440000|2021-09-10 05:24:00|15595.9|15593.9|15597.1|15595.1|15597.2|15595.2|15595.7|15593.7|3
1631251450000|2021-09-10 05:24:10|15597|15595|15597.6|15595.6|15597.9|15595.9|15597|15595|16
1631251460000|2021-09-10 05:24:20|15597.7|15595.7|15597.4|15595.4|15597.7|15595.7|15597.2|15595.2|1
1631251470000|2021-09-10 05:24:30|15597.2|15595.2|15597.2|15595.2|15597.5|15595.5|15597.2|15595.2|2
1631251480000|2021-09-10 05:24:40|15597.1|15595.1|15597.4|15595.4|15597.4|15595.4|15597.1|15595.1|2
1631251490000|2021-09-10 05:24:50|15597.5|15595.5|15597.4|15595.4|15597.5|15595.5|15597.4|15595.4|0
1631251500000|2021-09-10 05:25:00|15597.5|15595.5|15597.1|15595.1|15597.5|15595.5|15597|15595|2
1631251510000|2021-09-10 05:25:10|15597|15595|15597.9|15595.9|15597.9|15595.9|15596.9|15594.9|0
1631251520000|2021-09-10 05:25:20|15597.7|15595.7|15598.5|15596.5|15598.5|15596.5|15597.7|15595.7|6
1631251530000|2021-09-10 05:25:30|15598.4|15596.4|15598.6|15596.6|15598.7|15596.7|15598.4|15596.4|11
1631251540000|2021-09-10 05:25:40|15598.7|15596.7|15599.6|15597.6|15599.7|15597.7|15598.7|15596.7|11
1631251550000|2021-09-10 05:25:50|15599.4|15597.4|15599.7|15597.7|15599.7|15597.7|15599.4|15597.4|4
1631251560000|2021-09-10 05:26:00|15599.9|15597.9|15599.6|15597.6|15600.1|15598.1|15599.2|15597.2|8
1631251570000|2021-09-10 05:26:10|15599.5|15597.5|15598.9|15596.9|15599.6|15597.6|15598.7|15596.7|11
1631251580000|2021-09-10 05:26:20|15598.7|15596.7|15598.6|15596.6|15598.9|15596.9|15598.5|15596.5|3
1631251590000|2021-09-10 05:26:30|15598.5|15596.5|15598.1|15596.1|15598.5|15596.5|15598.1|15596.1|3
1631251600000|2021-09-10 05:26:40|15598|15596|15600.1|15598.1|15600.2|15598.2|15598|15596|67
1631251610000|2021-09-10 05:26:50|15599.9|15597.9|15600|15598|15600|15598|15599.9|15597.9|4
1631251620000|2021-09-10 05:27:00|15599.9|15597.9|15600.1|15598.1|15600.2|15598.2|15599.5|15597.5|6
1631251630000|2021-09-10 05:27:10|15600.2|15598.2|15599.7|15597.7|15600.5|15598.5|15599.7|15597.7|10
1631251640000|2021-09-10 05:27:20|15599.6|15597.6|15599.9|15597.9|15599.9|15597.9|15599.4|15597.4|6
1631251650000|2021-09-10 05:27:30|15600.1|15598.1|15599.9|15597.9|15600.1|15598.1|15599.4|15597.4|2
1631251660000|2021-09-10 05:27:40|15600|15598|15600|15598|15600.2|15598.2|15599.9|15597.9|6
1631251670000|2021-09-10 05:27:50|15599.9|15597.9|15599.9|15597.9|15599.9|15597.9|15599.9|15597.9|4
1631251680000|2021-09-10 05:28:00|15599.4|15597.4|15599|15597|15599.5|15597.5|15599|15597|7
1631251690000|2021-09-10 05:28:10|15599.1|15597.1|15599.1|15597.1|15599.4|15597.4|15599.1|15597.1|3
1631251700000|2021-09-10 05:28:20|15599|15597|15599.2|15597.2|15599.5|15597.5|15599|15597|1
1631251710000|2021-09-10 05:28:30|15599.1|15597.1|15598.9|15596.9|15599.5|15597.5|15598.7|15596.7|3
1631251720000|2021-09-10 05:28:40|15598.7|15596.7|15598.4|15596.4|15598.7|15596.7|15598.4|15596.4|4
1631251730000|2021-09-10 05:28:50|15598.2|15596.2|15598.4|15596.4|15598.4|15596.4|15597.9|15595.9|3
1631251740000|2021-09-10 05:29:00|15598.2|15596.2|15598.9|15596.9|15598.9|15596.9|15598.2|15596.2|5
1631251750000|2021-09-10 05:29:10|15598.6|15596.6|15598.6|15596.6|15599.1|15597.1|15598.5|15596.5|2
1631251760000|2021-09-10 05:29:20|15598.5|15596.5|15597.9|15595.9|15598.5|15596.5|15597.7|15595.7|4
1631251770000|2021-09-10 05:29:30|15597.7|15595.7|15597.4|15595.4|15597.9|15595.9|15597.4|15595.4|1
1631251780000|2021-09-10 05:29:40|15597.7|15595.7|15597.5|15595.5|15597.7|15595.7|15597.2|15595.2|4
1631251790000|2021-09-10 05:29:50|15597.6|15595.6|15597.5|15595.5|15597.9|15595.9|15597.4|15595.4|0
1631251800000|2021-09-10 05:30:00|15597.6|15595.6|15598.2|15596.2|15598.4|15596.4|15597.4|15595.4|0
1631251810000|2021-09-10 05:30:10|15598.1|15596.1|15597.5|15595.5|15598.1|15596.1|15597.1|15595.1|3
1631251820000|2021-09-10 05:30:20|15597.4|15595.4|15597.4|15595.4|15597.5|15595.5|15597.4|15595.4|0
1631251830000|2021-09-10 05:30:30|15597.5|15595.5|15597.4|15595.4|15597.6|15595.6|15597.4|15595.4|7
1631251840000|2021-09-10 05:30:40|15597.5|15595.5|15598.1|15596.1|15598.1|15596.1|15597.5|15595.5|1
1631251850000|2021-09-10 05:30:50|15598|15596|15598|15596|15598|15596|15597.7|15595.7|3
1631251860000|2021-09-10 05:31:00|15597.9|15595.9|15598.2|15596.2|15598.2|15596.2|15597.6|15595.6|4
1631251870000|2021-09-10 05:31:10|15598.1|15596.1|15597.1|15595.1|15598.2|15596.2|15597|15595|1
1631251880000|2021-09-10 05:31:20|15597.2|15595.2|15597.2|15595.2|15597.4|15595.4|15596.9|15594.9|1
1631251890000|2021-09-10 05:31:30|15597.1|15595.1|15597.1|15595.1|15597.2|15595.2|15597|15595|0
1631251900000|2021-09-10 05:31:40|15597.2|15595.2|15597.6|15595.6|15597.6|15595.6|15596.9|15594.9|6
1631251910000|2021-09-10 05:31:50|15597.5|15595.5|15597.5|15595.5|15597.5|15595.5|15597.5|15595.5|0
1631251920000|2021-09-10 05:32:00|15597.4|15595.4|15597.7|15595.7|15597.7|15595.7|15597.4|15595.4|0
1631251930000|2021-09-10 05:32:10|15597.9|15595.9|15597.2|15595.2|15597.9|15595.9|15597.2|15595.2|5
1631251940000|2021-09-10 05:32:20|15597.4|15595.4|15597.1|15595.1|15597.4|15595.4|15596.9|15594.9|3
1631251950000|2021-09-10 05:32:30|15597.2|15595.2|15597.4|15595.4|15597.6|15595.6|15597.2|15595.2|5
1631251960000|2021-09-10 05:32:40|15597.6|15595.6|15597.5|15595.5|15598|15596|15597.5|15595.5|2
1631251970000|2021-09-10 05:32:50|15597.6|15595.6|15597.2|15595.2|15597.6|15595.6|15597.2|15595.2|0
1631251980000|2021-09-10 05:33:00|15597.1|15595.1|15596.9|15594.9|15597.2|15595.2|15596.7|15594.7|1
1631251990000|2021-09-10 05:33:10|15597|15595|15597|15595|15597.1|15595.1|15596.9|15594.9|0
1631252000000|2021-09-10 05:33:20|15596.9|15594.9|15596.9|15594.9|15597|15595|15596.9|15594.9|1
1631252010000|2021-09-10 05:33:30|15596.7|15594.7|15596.6|15594.6|15596.9|15594.9|15596.5|15594.5|7
1631252020000|2021-09-10 05:33:40|15596.7|15594.7|15596.9|15594.9|15597|15595|15596.5|15594.5|3
1631252030000|2021-09-10 05:33:50|15596.7|15594.7|15597.2|15595.2|15597.2|15595.2|15596.6|15594.6|9
1631252040000|2021-09-10 05:34:00|15597.1|15595.1|15597.1|15595.1|15597.2|15595.2|15597.1|15595.1|1
1631252050000|2021-09-10 05:34:10|15597.2|15595.2|15597.7|15595.7|15598|15596|15597.1|15595.1|1
1631252060000|2021-09-10 05:34:20|15597.6|15595.6|15597.5|15595.5|15597.6|15595.6|15597.4|15595.4|4
1631252070000|2021-09-10 05:34:30|15597.4|15595.4|15597.4|15595.4|15597.5|15595.5|15597|15595|2
1631252090000|2021-09-10 05:34:50|15597.5|15595.5|15597.9|15595.9|15597.9|15595.9|15597.2|15595.2|4
1631252100000|2021-09-10 05:35:00|15598|15596|15597.9|15595.9|15598.2|15596.2|15597.7|15595.7|0
1631252110000|2021-09-10 05:35:10|15598|15596|15597.9|15595.9|15598.2|15596.2|15597.7|15595.7|3
1631252120000|2021-09-10 05:35:20|15597.7|15595.7|15598.2|15596.2|15598.2|15596.2|15597.4|15595.4|8
1631252130000|2021-09-10 05:35:30|15598.4|15596.4|15598.4|15596.4|15598.6|15596.6|15598.4|15596.4|0
1631252140000|2021-09-10 05:35:40|15598.5|15596.5|15599.2|15597.2|15599.7|15597.7|15598.5|15596.5|9
1631252150000|2021-09-10 05:35:50|15599.1|15597.1|15598.5|15596.5|15599.1|15597.1|15598.5|15596.5|2
1631252160000|2021-09-10 05:36:00|15598.6|15596.6|15597.4|15595.4|15598.6|15596.6|15597.4|15595.4|5
1631252170000|2021-09-10 05:36:10|15597.2|15595.2|15596.5|15594.5|15597.2|15595.2|15596.2|15594.2|4
1631252180000|2021-09-10 05:36:20|15596.6|15594.6|15596.6|15594.6|15596.7|15594.7|15596.2|15594.2|3
1631252190000|2021-09-10 05:36:30|15596.7|15594.7|15596.1|15594.1|15596.9|15594.9|15596|15594|4
1631252200000|2021-09-10 05:36:40|15596.2|15594.2|15596.6|15594.6|15597|15595|15596.2|15594.2|4
1631252210000|2021-09-10 05:36:50|15596.5|15594.5|15596.6|15594.6|15596.9|15594.9|15596.4|15594.4|3
1631252220000|2021-09-10 05:37:00|15596.7|15594.7|15596.9|15594.9|15597|15595|15596.5|15594.5|0
1631252230000|2021-09-10 05:37:10|15596.7|15594.7|15596.2|15594.2|15596.7|15594.7|15596.1|15594.1|4
1631252240000|2021-09-10 05:37:20|15596.4|15594.4|15596.4|15594.4|15596.9|15594.9|15596.2|15594.2|1
1631252250000|2021-09-10 05:37:30|15596.2|15594.2|15595.9|15593.9|15596.2|15594.2|15595.7|15593.7|0
1631252260000|2021-09-10 05:37:40|15595.7|15593.7|15596.2|15594.2|15596.2|15594.2|15595.7|15593.7|8
1631252270000|2021-09-10 05:37:50|15596.4|15594.4|15596|15594|15596.4|15594.4|15595.7|15593.7|6
1631252280000|2021-09-10 05:38:00|15596.1|15594.1|15596|15594|15596.2|15594.2|15595.9|15593.9|1
1631252290000|2021-09-10 05:38:10|15596.1|15594.1|15596.1|15594.1|15596.4|15594.4|15596|15594|2
1631252300000|2021-09-10 05:38:20|15595.9|15593.9|15596.1|15594.1|15596.2|15594.2|15595.9|15593.9|2
1631252310000|2021-09-10 05:38:30|15596.2|15594.2|15596|15594|15596.5|15594.5|15595.9|15593.9|9
1631252320000|2021-09-10 05:38:40|15596.1|15594.1|15595.7|15593.7|15596.1|15594.1|15595.7|15593.7|2
1631252330000|2021-09-10 05:38:50|15595.9|15593.9|15595.6|15593.6|15595.9|15593.9|15595.4|15593.4|3
1631252340000|2021-09-10 05:39:00|15595.7|15593.7|15595.6|15593.6|15595.9|15593.9|15595.6|15593.6|7
1631252350000|2021-09-10 05:39:10|15595.5|15593.5|15596.1|15594.1|15596.1|15594.1|15595.5|15593.5|0
1631252360000|2021-09-10 05:39:20|15596.2|15594.2|15596.6|15594.6|15596.7|15594.7|15596.2|15594.2|0
1631252370000|2021-09-10 05:39:30|15596.7|15594.7|15597.1|15595.1|15597.2|15595.2|15596.7|15594.7|1
1631252380000|2021-09-10 05:39:40|15597|15595|15597.4|15595.4|15597.5|15595.5|15596.7|15594.7|2
1631252390000|2021-09-10 05:39:50|15597.5|15595.5|15598.1|15596.1|15598.1|15596.1|15597.4|15595.4|3
1631252400000|2021-09-10 05:40:00|15597.9|15595.9|15598.1|15596.1|15598.5|15596.5|15597.6|15595.6|24
1631252410000|2021-09-10 05:40:10|15598.2|15596.2|15599.5|15597.5|15599.5|15597.5|15597.9|15595.9|15
1631252420000|2021-09-10 05:40:20|15599.6|15597.6|15599.4|15597.4|15600.1|15598.1|15599.1|15597.1|3
1631252430000|2021-09-10 05:40:30|15599.5|15597.5|15599.5|15597.5|15599.6|15597.6|15599.1|15597.1|0
1631252440000|2021-09-10 05:40:40|15599.4|15597.4|15598.9|15596.9|15599.4|15597.4|15598.6|15596.6|3
1631252450000|2021-09-10 05:40:50|15598.7|15596.7|15598.5|15596.5|15598.9|15596.9|15598.2|15596.2|0
1631252460000|2021-09-10 05:41:00|15598.6|15596.6|15598.5|15596.5|15598.6|15596.6|15598.2|15596.2|0
1631252470000|2021-09-10 05:41:10|15598.6|15596.6|15598.4|15596.4|15598.7|15596.7|15598.4|15596.4|1
1631252480000|2021-09-10 05:41:20|15598.5|15596.5|15598.7|15596.7|15598.9|15596.9|15598.5|15596.5|0
1631252490000|2021-09-10 05:41:30|15598.9|15596.9|15598.9|15596.9|15599|15597|15598.6|15596.6|4
1631252500000|2021-09-10 05:41:40|15599|15597|15598.9|15596.9|15599|15597|15598.6|15596.6|1
1631252510000|2021-09-10 05:41:50|15598.7|15596.7|15599.1|15597.1|15599.2|15597.2|15598.6|15596.6|0
1631252520000|2021-09-10 05:42:00|15599|15597|15598.7|15596.7|15599.1|15597.1|15598.7|15596.7|0
1631252530000|2021-09-10 05:42:10|15598.5|15596.5|15598.6|15596.6|15598.6|15596.6|15598.4|15596.4|1
1631252540000|2021-09-10 05:42:20|15598.5|15596.5|15598.1|15596.1|15598.5|15596.5|15597.9|15595.9|0
1631252550000|2021-09-10 05:42:30|15598|15596|15598|15596|15598|15596|15597.7|15595.7|1
1631252560000|2021-09-10 05:42:40|15597.9|15595.9|15597.9|15595.9|15598.4|15596.4|15597.9|15595.9|7
1631252570000|2021-09-10 05:42:50|15597.7|15595.7|15597.5|15595.5|15597.7|15595.7|15597.5|15595.5|1
1631252580000|2021-09-10 05:43:00|15597.6|15595.6|15597.5|15595.5|15597.6|15595.6|15597|15595|2
1631252590000|2021-09-10 05:43:10|15597.6|15595.6|15597.4|15595.4|15597.7|15595.7|15597.2|15595.2|2
1631252600000|2021-09-10 05:43:20|15597.5|15595.5|15597.1|15595.1|15597.5|15595.5|15596.7|15594.7|3
1631252610000|2021-09-10 05:43:30|15597|15595|15597|15595|15597.1|15595.1|15596.4|15594.4|2
1631252620000|2021-09-10 05:43:40|15597.1|15595.1|15596.9|15594.9|15597.1|15595.1|15596.9|15594.9|0
1631252630000|2021-09-10 05:43:50|15596.7|15594.7|15595.7|15593.7|15596.9|15594.9|15595.5|15593.5|6
1631252640000|2021-09-10 05:44:00|15595.9|15593.9|15595.9|15593.9|15595.9|15593.9|15595.9|15593.9|0
1631252650000|2021-09-10 05:44:10|15595.7|15593.7|15595.1|15593.1|15595.7|15593.7|15595.1|15593.1|1
1631252660000|2021-09-10 05:44:20|15594.9|15592.9|15594.4|15592.4|15594.9|15592.9|15594.1|15592.1|12
1631252670000|2021-09-10 05:44:30|15594.2|15592.2|15593.5|15591.5|15594.2|15592.2|15593.2|15591.2|16
1631252680000|2021-09-10 05:44:40|15593.4|15591.4|15594.1|15592.1|15594.1|15592.1|15593.2|15591.2|4
1631252690000|2021-09-10 05:44:50|15594|15592|15593.4|15591.4|15594|15592|15593.1|15591.1|4
1631252700000|2021-09-10 05:45:00|15593.2|15591.2|15593.5|15591.5|15593.6|15591.6|15593.1|15591.1|4
1631252710000|2021-09-10 05:45:10|15593.4|15591.4|15593.1|15591.1|15593.5|15591.5|15593.1|15591.1|4
1631252720000|2021-09-10 05:45:20|15593|15591|15592.4|15590.4|15593|15591|15592.2|15590.2|6
1631252730000|2021-09-10 05:45:30|15592.2|15590.2|15592.6|15590.6|15592.6|15590.6|15591.9|15589.9|10
1631252740000|2021-09-10 05:45:40|15592.7|15590.7|15592.4|15590.4|15593.1|15591.1|15592.1|15590.1|12
1631252750000|2021-09-10 05:45:50|15592.2|15590.2|15592|15590|15592.2|15590.2|15591.9|15589.9|3
1631252760000|2021-09-10 05:46:00|15591.9|15589.9|15592.4|15590.4|15592.6|15590.6|15591.9|15589.9|3
1631252770000|2021-09-10 05:46:10|15592.5|15590.5|15592.4|15590.4|15592.5|15590.5|15591.9|15589.9|5
1631252780000|2021-09-10 05:46:20|15592.2|15590.2|15590.5|15588.5|15592.4|15590.4|15590.2|15588.2|59
1631252790000|2021-09-10 05:46:30|15590.6|15588.6|15590.7|15588.7|15590.7|15588.7|15589.9|15587.9|10
1631252800000|2021-09-10 05:46:40|15590.5|15588.5|15591|15589|15591|15589|15590.5|15588.5|47
1631252810000|2021-09-10 05:46:50|15591.1|15589.1|15591|15589|15591.2|15589.2|15591|15589|6
1631252820000|2021-09-10 05:47:00|15590.9|15588.9|15590.6|15588.6|15590.9|15588.9|15590.6|15588.6|4
1631252830000|2021-09-10 05:47:10|15590.5|15588.5|15590.6|15588.6|15590.6|15588.6|15590.2|15588.2|5
1631252840000|2021-09-10 05:47:20|15590.4|15588.4|15590.4|15588.4|15590.4|15588.4|15590.4|15588.4|7
1631252850000|2021-09-10 05:47:30|15589.7|15587.7|15589.1|15587.1|15589.9|15587.9|15588.6|15586.6|18
1631252860000|2021-09-10 05:47:40|15589.2|15587.2|15588.9|15586.9|15589.2|15587.2|15588.5|15586.5|18
1631252870000|2021-09-10 05:47:50|15589|15587|15588.6|15586.6|15589|15587|15588|15586|24
1631252880000|2021-09-10 05:48:00|15588.5|15586.5|15588.1|15586.1|15588.7|15586.7|15588.1|15586.1|6
1631252890000|2021-09-10 05:48:10|15587.4|15585.4|15587.1|15585.1|15587.6|15585.6|15586.9|15584.9|40
1631252900000|2021-09-10 05:48:20|15587.4|15585.4|15587.6|15585.6|15587.9|15585.9|15587|15585|22
1631252910000|2021-09-10 05:48:30|15587.7|15585.7|15587.9|15585.9|15588.1|15586.1|15587.7|15585.7|1
1631252920000|2021-09-10 05:48:40|15588|15586|15588.1|15586.1|15588.2|15586.2|15587.7|15585.7|4
1631252930000|2021-09-10 05:48:50|15588.2|15586.2|15588.6|15586.6|15588.6|15586.6|15588.2|15586.2|6
1631252940000|2021-09-10 05:49:00|15588.7|15586.7|15588.5|15586.5|15588.7|15586.7|15588.1|15586.1|4
1631252950000|2021-09-10 05:49:10|15588.6|15586.6|15588.6|15586.6|15588.6|15586.6|15588.5|15586.5|2
1631252960000|2021-09-10 05:49:20|15589.6|15587.6|15590.4|15588.4|15590.4|15588.4|15589.6|15587.6|24
1631252970000|2021-09-10 05:49:30|15590.5|15588.5|15590.1|15588.1|15590.5|15588.5|15589.9|15587.9|12
1631252980000|2021-09-10 05:49:40|15590|15588|15590.1|15588.1|15590.1|15588.1|15589.7|15587.7|2
1631252990000|2021-09-10 05:49:50|15590|15588|15590.1|15588.1|15590.2|15588.2|15589.9|15587.9|2
1631253000000|2021-09-10 05:50:00|15590|15588|15589.6|15587.6|15590|15588|15589.6|15587.6|1
1631253010000|2021-09-10 05:50:10|15589.7|15587.7|15589.6|15587.6|15589.9|15587.9|15589.6|15587.6|1
1631253020000|2021-09-10 05:50:20|15589.5|15587.5|15590.5|15588.5|15590.6|15588.6|15589.5|15587.5|2
1631253030000|2021-09-10 05:50:30|15590.4|15588.4|15590.5|15588.5|15590.6|15588.6|15590|15588|2
1631253040000|2021-09-10 05:50:40|15590.6|15588.6|15590|15588|15590.7|15588.7|15590|15588|2
1631253050000|2021-09-10 05:50:50|15590.1|15588.1|15590.4|15588.4|15590.6|15588.6|15589.9|15587.9|2
1631253060000|2021-09-10 05:51:00|15590.5|15588.5|15590.6|15588.6|15590.6|15588.6|15590.2|15588.2|1
1631253070000|2021-09-10 05:51:10|15591|15589|15591.1|15589.1|15591.1|15589.1|15590.7|15588.7|8
1631253080000|2021-09-10 05:51:20|15591.2|15589.2|15591.4|15589.4|15591.4|15589.4|15591.1|15589.1|3
1631253090000|2021-09-10 05:51:30|15591.2|15589.2|15591.6|15589.6|15591.7|15589.7|15591.1|15589.1|9
1631253100000|2021-09-10 05:51:40|15591.4|15589.4|15591.1|15589.1|15591.5|15589.5|15591.1|15589.1|4
1631253110000|2021-09-10 05:51:50|15591.2|15589.2|15591.1|15589.1|15591.4|15589.4|15590.7|15588.7|0
1631253120000|2021-09-10 05:52:00|15591.2|15589.2|15591.2|15589.2|15591.9|15589.9|15591.2|15589.2|2
1631253130000|2021-09-10 05:52:10|15591.4|15589.4|15591.7|15589.7|15591.9|15589.9|15591.2|15589.2|2
1631253140000|2021-09-10 05:52:20|15591.6|15589.6|15591|15589|15591.6|15589.6|15590.9|15588.9|0
1631253150000|2021-09-10 05:52:30|15591.1|15589.1|15591.1|15589.1|15591.1|15589.1|15590.9|15588.9|1
1631253160000|2021-09-10 05:52:40|15591|15589|15591.5|15589.5|15591.6|15589.6|15590.7|15588.7|7
1631253170000|2021-09-10 05:52:50|15591.4|15589.4|15591.4|15589.4|15591.6|15589.6|15591.4|15589.4|3
1631253180000|2021-09-10 05:53:00|15591.5|15589.5|15591.9|15589.9|15591.9|15589.9|15591.4|15589.4|3
1631253190000|2021-09-10 05:53:10|15591.7|15589.7|15592.2|15590.2|15592.2|15590.2|15591.7|15589.7|1
1631253200000|2021-09-10 05:53:20|15592.1|15590.1|15592.4|15590.4|15592.4|15590.4|15592.1|15590.1|4
1631253210000|2021-09-10 05:53:30|15592.6|15590.6|15592.7|15590.7|15593.5|15591.5|15592.6|15590.6|47
1631253220000|2021-09-10 05:53:40|15592.9|15590.9|15592.4|15590.4|15592.9|15590.9|15592.1|15590.1|29
1631253230000|2021-09-10 05:53:50|15592.5|15590.5|15593.2|15591.2|15594.1|15592.1|15592.1|15590.1|38
1631253240000|2021-09-10 05:54:00|15593.4|15591.4|15592.6|15590.6|15593.4|15591.4|15592.5|15590.5|3
1631253250000|2021-09-10 05:54:10|15592.5|15590.5|15593|15591|15593|15591|15592|15590|3
1631253270000|2021-09-10 05:54:30|15592.9|15590.9|15592.9|15590.9|15593|15591|15592.9|15590.9|1
1631253280000|2021-09-10 05:54:40|15593|15591|15593.5|15591.5|15593.6|15591.6|15592.6|15590.6|3
1631253290000|2021-09-10 05:54:50|15593.6|15591.6|15593.7|15591.7|15593.7|15591.7|15593.1|15591.1|0
1631253300000|2021-09-10 05:55:00|15593.6|15591.6|15593.1|15591.1|15593.9|15591.9|15593.1|15591.1|3
1631253310000|2021-09-10 05:55:10|15593.4|15591.4|15593.1|15591.1|15593.4|15591.4|15593.1|15591.1|1
1631253320000|2021-09-10 05:55:20|15593.4|15591.4|15593.4|15591.4|15593.4|15591.4|15593.4|15591.4|1
1631253330000|2021-09-10 05:55:30|15593.1|15591.1|15593.1|15591.1|15593.2|15591.2|15593.1|15591.1|0
1631253340000|2021-09-10 05:55:40|15593.2|15591.2|15593.4|15591.4|15593.4|15591.4|15593.1|15591.1|0
1631253350000|2021-09-10 05:55:50|15593.2|15591.2|15594|15592|15594|15592|15593.2|15591.2|1
1631253360000|2021-09-10 05:56:00|15593.9|15591.9|15593.4|15591.4|15594.2|15592.2|15593.2|15591.2|12
1631253370000|2021-09-10 05:56:10|15593.2|15591.2|15593.2|15591.2|15593.5|15591.5|15593.1|15591.1|1
1631253380000|2021-09-10 05:56:20|15593.4|15591.4|15593.1|15591.1|15593.4|15591.4|15593.1|15591.1|1
1631253390000|2021-09-10 05:56:30|15593.2|15591.2|15593.1|15591.1|15594|15592|15593.1|15591.1|18
1631253400000|2021-09-10 05:56:40|15593|15591|15592.6|15590.6|15593.6|15591.6|15592.5|15590.5|8
1631253410000|2021-09-10 05:56:50|15592.5|15590.5|15592.6|15590.6|15592.6|15590.6|15592.2|15590.2|7
1631253420000|2021-09-10 05:57:00|15592.5|15590.5|15592|15590|15592.6|15590.6|15591.9|15589.9|10
1631253430000|2021-09-10 05:57:10|15592.1|15590.1|15592.6|15590.6|15592.6|15590.6|15592.1|15590.1|11
1631253440000|2021-09-10 05:57:20|15592.9|15590.9|15592.4|15590.4|15593|15591|15592.4|15590.4|8
1631253450000|2021-09-10 05:57:30|15592.5|15590.5|15592.1|15590.1|15592.6|15590.6|15592.1|15590.1|2
1631253460000|2021-09-10 05:57:40|15592|15590|15592.6|15590.6|15593.1|15591.1|15592|15590|2
1631253470000|2021-09-10 05:57:50|15592.9|15590.9|15593.1|15591.1|15594.1|15592.1|15592.9|15590.9|10
1631253480000|2021-09-10 05:58:00|15593.2|15591.2|15593.6|15591.6|15593.7|15591.7|15593.2|15591.2|3
1631253490000|2021-09-10 05:58:10|15593.7|15591.7|15593|15591|15593.9|15591.9|15593|15591|4
1631253500000|2021-09-10 05:58:20|15593.5|15591.5|15593.6|15591.6|15593.6|15591.6|15593.4|15591.4|3
1631253510000|2021-09-10 05:58:30|15593.5|15591.5|15593.6|15591.6|15593.6|15591.6|15593.5|15591.5|1
1631253520000|2021-09-10 05:58:40|15593.5|15591.5|15594.1|15592.1|15594.4|15592.4|15593.5|15591.5|7
1631253530000|2021-09-10 05:58:50|15594.2|15592.2|15594.5|15592.5|15594.6|15592.6|15593.9|15591.9|7
1631253540000|2021-09-10 05:59:00|15594.6|15592.6|15595.1|15593.1|15595.1|15593.1|15594.4|15592.4|14
1631253550000|2021-09-10 05:59:10|15595|15593|15594.2|15592.2|15595|15593|15594.2|15592.2|3
1631253560000|2021-09-10 05:59:20|15594|15592|15593.6|15591.6|15594|15592|15593.4|15591.4|6
1631253570000|2021-09-10 05:59:30|15593.5|15591.5|15593.5|15591.5|15593.5|15591.5|15593.4|15591.4|0
1631253580000|2021-09-10 05:59:40|15593.4|15591.4|15593.6|15591.6|15594|15592|15593.4|15591.4|11
1631253590000|2021-09-10 05:59:50|15593.7|15591.7|15594.2|15592.2|15594.2|15592.2|15593.6|15591.6|2
1631253600000|2021-09-10 06:00:00|15594.6|15592.6|15595.2|15593.2|15596|15594|15594.1|15592.1|43
1631253610000|2021-09-10 06:00:10|15595.4|15593.4|15595.4|15593.4|15595.6|15593.6|15595|15593|5
1631253620000|2021-09-10 06:00:20|15595.2|15593.2|15594.5|15592.5|15595.2|15593.2|15594.1|15592.1|9
1631253630000|2021-09-10 06:00:30|15594.4|15592.4|15591.9|15589.9|15594.4|15592.4|15591.7|15589.7|7
1631253640000|2021-09-10 06:00:40|15592|15590|15590.2|15588.2|15592.4|15590.4|15590.2|15588.2|19
1631253650000|2021-09-10 06:00:50|15590.4|15588.4|15591.7|15589.7|15592.1|15590.1|15590.2|15588.2|22
1631253660000|2021-09-10 06:01:00|15591.6|15589.6|15593|15591|15593.1|15591.1|15591.6|15589.6|3
1631253670000|2021-09-10 06:01:10|15592.9|15590.9|15592.2|15590.2|15592.9|15590.9|15592.1|15590.1|5
1631253680000|2021-09-10 06:01:20|15592.4|15590.4|15592.4|15590.4|15592.6|15590.6|15591.7|15589.7|0
1631253690000|2021-09-10 06:01:30|15592.5|15590.5|15592|15590|15592.6|15590.6|15591.9|15589.9|0
1631253700000|2021-09-10 06:01:40|15591.7|15589.7|15591.4|15589.4|15592|15590|15591|15589|9
1631253710000|2021-09-10 06:01:50|15591.5|15589.5|15591.2|15589.2|15591.5|15589.5|15591.2|15589.2|3
1631253720000|2021-09-10 06:02:00|15590.6|15588.6|15591.4|15589.4|15591.4|15589.4|15590.6|15588.6|9
1631253730000|2021-09-10 06:02:10|15591.5|15589.5|15591|15589|15591.5|15589.5|15590.7|15588.7|3
1631253740000|2021-09-10 06:02:20|15591.1|15589.1|15592.6|15590.6|15592.7|15590.7|15591|15589|13
1631253750000|2021-09-10 06:02:30|15592.7|15590.7|15592.7|15590.7|15593|15591|15592.5|15590.5|6
1631253760000|2021-09-10 06:02:40|15592.9|15590.9|15592.4|15590.4|15593|15591|15592.1|15590.1|6
1631253770000|2021-09-10 06:02:50|15592.5|15590.5|15590.7|15588.7|15592.5|15590.5|15590.7|15588.7|12
1631253780000|2021-09-10 06:03:00|15590.9|15588.9|15590.5|15588.5|15591.6|15589.6|15590.5|15588.5|11
1631253790000|2021-09-10 06:03:10|15590.6|15588.6|15591.5|15589.5|15591.7|15589.7|15590.1|15588.1|14
1631253800000|2021-09-10 06:03:20|15591.6|15589.6|15593.2|15591.2|15593.2|15591.2|15591.5|15589.5|11
1631253810000|2021-09-10 06:03:30|15593.1|15591.1|15592|15590|15593.4|15591.4|15591.7|15589.7|24
1631253820000|2021-09-10 06:03:40|15592.2|15590.2|15592.4|15590.4|15592.9|15590.9|15592.2|15590.2|9
1631253830000|2021-09-10 06:03:50|15591.9|15589.9|15592|15590|15592|15590|15591.5|15589.5|4
1631253840000|2021-09-10 06:04:00|15592.1|15590.1|15593.1|15591.1|15593.4|15591.4|15592.1|15590.1|12
1631253850000|2021-09-10 06:04:10|15593|15591|15592.1|15590.1|15593|15591|15592|15590|4
1631253860000|2021-09-10 06:04:20|15592.2|15590.2|15593.4|15591.4|15593.4|15591.4|15592.2|15590.2|4
1631253870000|2021-09-10 06:04:30|15593.5|15591.5|15593.4|15591.4|15593.9|15591.9|15593.1|15591.1|24
1631253880000|2021-09-10 06:04:40|15593.2|15591.2|15593.4|15591.4|15593.5|15591.5|15593.1|15591.1|10
1631253890000|2021-09-10 06:04:50|15593.2|15591.2|15592.9|15590.9|15593.2|15591.2|15592.4|15590.4|18
1631253900000|2021-09-10 06:05:00|15593|15591|15593.4|15591.4|15593.5|15591.5|15592.9|15590.9|3
1631253910000|2021-09-10 06:05:10|15593.5|15591.5|15593.4|15591.4|15593.6|15591.6|15593.4|15591.4|1
1631253920000|2021-09-10 06:05:20|15593.2|15591.2|15592.9|15590.9|15593.4|15591.4|15592.7|15590.7|2
1631253930000|2021-09-10 06:05:30|15592.7|15590.7|15591.7|15589.7|15592.7|15590.7|15591.7|15589.7|3
1631253940000|2021-09-10 06:05:40|15591.9|15589.9|15591.9|15589.9|15592|15590|15591.6|15589.6|0
1631253950000|2021-09-10 06:05:50|15592|15590|15592|15590|15592.2|15590.2|15591.9|15589.9|2
1631253960000|2021-09-10 06:06:00|15591.9|15589.9|15591.9|15589.9|15592|15590|15591.5|15589.5|3
1631253970000|2021-09-10 06:06:10|15591.7|15589.7|15590.6|15588.6|15591.7|15589.7|15590.6|15588.6|4
1631253980000|2021-09-10 06:06:20|15590.5|15588.5|15590.6|15588.6|15590.7|15588.7|15590.5|15588.5|6
1631253990000|2021-09-10 06:06:30|15590.7|15588.7|15591.1|15589.1|15591.6|15589.6|15590.6|15588.6|9
1631254000000|2021-09-10 06:06:40|15591|15589|15591.1|15589.1|15591.6|15589.6|15590.9|15588.9|5
1631254010000|2021-09-10 06:06:50|15591.2|15589.2|15591.5|15589.5|15591.6|15589.6|15591.2|15589.2|2
1631254020000|2021-09-10 06:07:00|15591.6|15589.6|15591.4|15589.4|15591.9|15589.9|15591.1|15589.1|13
1631254030000|2021-09-10 06:07:10|15591.6|15589.6|15591.1|15589.1|15591.9|15589.9|15591|15589|2
1631254040000|2021-09-10 06:07:20|15591|15589|15590.6|15588.6|15591.6|15589.6|15590.6|15588.6|8
1631254050000|2021-09-10 06:07:30|15590.5|15588.5|15589.7|15587.7|15590.6|15588.6|15589.5|15587.5|12
1631254060000|2021-09-10 06:07:40|15590|15588|15591.2|15589.2|15591.2|15589.2|15589.9|15587.9|10
1631254070000|2021-09-10 06:07:50|15591.1|15589.1|15590.9|15588.9|15591.1|15589.1|15590.7|15588.7|2
1631254080000|2021-09-10 06:08:00|15591.1|15589.1|15591|15589|15591.6|15589.6|15591|15589|7
1631254090000|2021-09-10 06:08:10|15590.7|15588.7|15591|15589|15591.1|15589.1|15590.4|15588.4|2
1631254100000|2021-09-10 06:08:20|15590.9|15588.9|15590.6|15588.6|15591|15589|15590.6|15588.6|1
1631254110000|2021-09-10 06:08:30|15590.7|15588.7|15591.1|15589.1|15591.2|15589.2|15590.7|15588.7|3
1631254120000|2021-09-10 06:08:40|15591.2|15589.2|15591.7|15589.7|15591.7|15589.7|15591.2|15589.2|4
1631254130000|2021-09-10 06:08:50|15591.6|15589.6|15591.6|15589.6|15591.7|15589.7|15591.4|15589.4|0
1631254140000|2021-09-10 06:09:00|15591.7|15589.7|15591.2|15589.2|15591.9|15589.9|15591.2|15589.2|4
1631254150000|2021-09-10 06:09:10|15591.4|15589.4|15590.4|15588.4|15591.4|15589.4|15590.1|15588.1|1
1631254160000|2021-09-10 06:09:20|15590.7|15588.7|15590.4|15588.4|15591.5|15589.5|15590.1|15588.1|4
1631254170000|2021-09-10 06:09:30|15590.6|15588.6|15591.2|15589.2|15591.5|15589.5|15590.5|15588.5|9
1631254180000|2021-09-10 06:09:40|15591.1|15589.1|15590.6|15588.6|15591.2|15589.2|15590.2|15588.2|0
1631254190000|2021-09-10 06:09:50|15590.5|15588.5|15589.9|15587.9|15590.9|15588.9|15589.5|15587.5|13
1631254200000|2021-09-10 06:10:00|15589.7|15587.7|15587.9|15585.9|15590.1|15588.1|15587.7|15585.7|33
1631254210000|2021-09-10 06:10:10|15588|15586|15589.4|15587.4|15589.4|15587.4|15587.4|15585.4|17
1631254220000|2021-09-10 06:10:20|15589.5|15587.5|15588.5|15586.5|15589.5|15587.5|15588.5|15586.5|4
1631254230000|2021-09-10 06:10:30|15588.4|15586.4|15588.6|15586.6|15588.6|15586.6|15588|15586|5
1631254240000|2021-09-10 06:10:40|15588.5|15586.5|15588.6|15586.6|15588.7|15586.7|15588.4|15586.4|2
1631254250000|2021-09-10 06:10:50|15588.5|15586.5|15588.7|15586.7|15588.7|15586.7|15588|15586|4
1631254260000|2021-09-10 06:11:00|15588.9|15586.9|15589.1|15587.1|15589.6|15587.6|15588.9|15586.9|2
1631254270000|2021-09-10 06:11:10|15589|15587|15588.6|15586.6|15589.2|15587.2|15588.6|15586.6|2
1631254280000|2021-09-10 06:11:20|15588.9|15586.9|15588.6|15586.6|15589.4|15587.4|15588.5|15586.5|5
1631254290000|2021-09-10 06:11:30|15588.5|15586.5|15588.7|15586.7|15589.2|15587.2|15588.5|15586.5|2
1631254300000|2021-09-10 06:11:40|15588.9|15586.9|15588.6|15586.6|15589.1|15587.1|15588.4|15586.4|3
1631254310000|2021-09-10 06:11:50|15588.5|15586.5|15588.6|15586.6|15588.7|15586.7|15588.4|15586.4|2
1631254320000|2021-09-10 06:12:00|15589.1|15587.1|15589.7|15587.7|15589.7|15587.7|15589.1|15587.1|4
1631254330000|2021-09-10 06:12:10|15589.9|15587.9|15589.9|15587.9|15590.4|15588.4|15589.7|15587.7|7
1631254340000|2021-09-10 06:12:20|15590|15588|15589.6|15587.6|15590.1|15588.1|15589.2|15587.2|2
1631254350000|2021-09-10 06:12:30|15589.7|15587.7|15589.5|15587.5|15589.7|15587.7|15589.4|15587.4|2
1631254360000|2021-09-10 06:12:40|15589.4|15587.4|15589.6|15587.6|15589.6|15587.6|15589|15587|2
1631254370000|2021-09-10 06:12:50|15589.2|15587.2|15589|15587|15589.6|15587.6|15589|15587|7
1631254380000|2021-09-10 06:13:00|15588.7|15586.7|15588.5|15586.5|15588.7|15586.7|15588.2|15586.2|10
1631254390000|2021-09-10 06:13:10|15588.4|15586.4|15588.1|15586.1|15588.5|15586.5|15587.9|15585.9|12
1631254400000|2021-09-10 06:13:20|15588.2|15586.2|15588.9|15586.9|15589.1|15587.1|15588.2|15586.2|3
1631254410000|2021-09-10 06:13:30|15589|15587|15589.1|15587.1|15589.4|15587.4|15588.6|15586.6|14
1631254420000|2021-09-10 06:13:40|15589.2|15587.2|15589.4|15587.4|15589.5|15587.5|15589.1|15587.1|0
1631254430000|2021-09-10 06:13:50|15589.5|15587.5|15588.9|15586.9|15589.6|15587.6|15588.9|15586.9|4
1631254440000|2021-09-10 06:14:00|15588.7|15586.7|15590.6|15588.6|15591.1|15589.1|15588.7|15586.7|32
1631254450000|2021-09-10 06:14:10|15590.5|15588.5|15590.6|15588.6|15590.6|15588.6|15589.7|15587.7|9
1631254460000|2021-09-10 06:14:20|15591|15589|15591.4|15589.4|15591.6|15589.6|15591|15589|8
1631254470000|2021-09-10 06:14:30|15591.2|15589.2|15590.9|15588.9|15591.4|15589.4|15590.9|15588.9|5
1631254480000|2021-09-10 06:14:40|15591|15589|15590.6|15588.6|15591.1|15589.1|15590.6|15588.6|2
1631254490000|2021-09-10 06:14:50|||||||||1
1631254500000|2021-09-10 06:15:00|15590.7|15588.7|15590.9|15588.9|15591|15589|15590.5|15588.5|8
1631254510000|2021-09-10 06:15:10|15590.7|15588.7|15590.6|15588.6|15591|15589|15589.9|15587.9|11
1631254520000|2021-09-10 06:15:20|15590.5|15588.5|15590.2|15588.2|15590.6|15588.6|15590|15588|0
1631254530000|2021-09-10 06:15:30|15590.4|15588.4|15589.7|15587.7|15590.6|15588.6|15589.7|15587.7|7
1631254540000|2021-09-10 06:15:40|15589.9|15587.9|15589.7|15587.7|15589.9|15587.9|15589.5|15587.5|4
1631254550000|2021-09-10 06:15:50|15589.9|15587.9|15589.5|15587.5|15590|15588|15589.1|15587.1|17
1631254560000|2021-09-10 06:16:00|15589.6|15587.6|15589.6|15587.6|15589.7|15587.7|15589.5|15587.5|5
1631254570000|2021-09-10 06:16:10|15589.4|15587.4|15589.1|15587.1|15589.6|15587.6|15589|15587|17
1631254590000|2021-09-10 06:16:30|15589.2|15587.2|15588.6|15586.6|15589.2|15587.2|15588.6|15586.6|6
1631254600000|2021-09-10 06:16:40|15588.7|15586.7|15588.4|15586.4|15588.7|15586.7|15588.2|15586.2|5
1631254610000|2021-09-10 06:16:50|15588.5|15586.5|15588.5|15586.5|15588.6|15586.6|15587.9|15585.9|10
1631254620000|2021-09-10 06:17:00|15588.6|15586.6|15589|15587|15589.4|15587.4|15588.6|15586.6|12
1631254630000|2021-09-10 06:17:10|15589.4|15587.4|15589.5|15587.5|15589.7|15587.7|15589.2|15587.2|4
1631254640000|2021-09-10 06:17:20|15589.4|15587.4|15589.6|15587.6|15589.7|15587.7|15589.1|15587.1|3
1631254650000|2021-09-10 06:17:30|15589.5|15587.5|15589.6|15587.6|15589.7|15587.7|15589.5|15587.5|0
1631254660000|2021-09-10 06:17:40|15589.5|15587.5|15589.6|15587.6|15589.7|15587.7|15589.1|15587.1|13
1631254670000|2021-09-10 06:17:50|15589.7|15587.7|15589.1|15587.1|15589.7|15587.7|15589.1|15587.1|0
1631254680000|2021-09-10 06:18:00|15589.2|15587.2|15591.2|15589.2|15591.2|15589.2|15589.2|15587.2|9
1631254690000|2021-09-10 06:18:10|15591.4|15589.4|15591.4|15589.4|15592|15590|15591.4|15589.4|12
1631254700000|2021-09-10 06:18:20|15591.5|15589.5|15591.7|15589.7|15591.7|15589.7|15591.2|15589.2|0
1631254710000|2021-09-10 06:18:30|15591.6|15589.6|15592.7|15590.7|15593|15591|15591.6|15589.6|19
1631254720000|2021-09-10 06:18:40|15592.9|15590.9|15593.2|15591.2|15593.2|15591.2|15592.9|15590.9|4
1631254730000|2021-09-10 06:18:50|15593.1|15591.1|15592.6|15590.6|15593.2|15591.2|15592.6|15590.6|12
1631254740000|2021-09-10 06:19:00|15592.5|15590.5|15593.9|15591.9|15593.9|15591.9|15592.5|15590.5|6
1631254750000|2021-09-10 06:19:10|15593.7|15591.7|15593.7|15591.7|15594|15592|15593.6|15591.6|2
1631254760000|2021-09-10 06:19:20|15593.9|15591.9|15593|15591|15594.1|15592.1|15592.9|15590.9|14
1631254770000|2021-09-10 06:19:30|15592.9|15590.9|15592.6|15590.6|15592.9|15590.9|15592.5|15590.5|2
1631254780000|2021-09-10 06:19:40|15592.5|15590.5|15591.6|15589.6|15592.7|15590.7|15591.5|15589.5|5
1631254790000|2021-09-10 06:19:50|15591.5|15589.5|15591.5|15589.5|15591.7|15589.7|15591.4|15589.4|2
1631254800000|2021-09-10 06:20:00|15591.4|15589.4|15591.1|15589.1|15591.6|15589.6|15590.7|15588.7|5
1631254810000|2021-09-10 06:20:10|15591.2|15589.2|15590.7|15588.7|15591.5|15589.5|15590.6|15588.6|4
1631254820000|2021-09-10 06:20:20|15590.4|15588.4|15590.6|15588.6|15590.6|15588.6|15590.4|15588.4|4
1631254830000|2021-09-10 06:20:30|15590.7|15588.7|15590.7|15588.7|15591.1|15589.1|15590.7|15588.7|3
1631254840000|2021-09-10 06:20:40|15590.9|15588.9|15591.1|15589.1|15591.1|15589.1|15590.9|15588.9|0
1631254850000|2021-09-10 06:20:50|15592|15590|15591.4|15589.4|15592|15590|15590.5|15588.5|15
1631254860000|2021-09-10 06:21:00|15591.6|15589.6|15590.9|15588.9|15591.6|15589.6|15590.5|15588.5|1
1631254870000|2021-09-10 06:21:10|15590.7|15588.7|15589.9|15587.9|15590.9|15588.9|15589.6|15587.6|6
1631254880000|2021-09-10 06:21:20|15590.1|15588.1|15590.9|15588.9|15591.1|15589.1|15590|15588|5
1631254890000|2021-09-10 06:21:30|15590.7|15588.7|15589.7|15587.7|15590.7|15588.7|15589.6|15587.6|2
1631254900000|2021-09-10 06:21:40|15589.6|15587.6|15590.4|15588.4|15590.5|15588.5|15589.6|15587.6|5
1631254910000|2021-09-10 06:21:50|15590.5|15588.5|15590.4|15588.4|15590.6|15588.6|15590.4|15588.4|2
1631254920000|2021-09-10 06:22:00|15590.5|15588.5|15590.4|15588.4|15590.9|15588.9|15590.1|15588.1|0
1631254930000|2021-09-10 06:22:10|15590.2|15588.2|15589.6|15587.6|15590.2|15588.2|15589.5|15587.5|3
1631254940000|2021-09-10 06:22:20|15589.7|15587.7|15590.1|15588.1|15590.2|15588.2|15589.7|15587.7|1
1631254950000|2021-09-10 06:22:30|15590|15588|15590.4|15588.4|15590.5|15588.5|15589.7|15587.7|5
1631254960000|2021-09-10 06:22:40|15590.5|15588.5|15590.6|15588.6|15590.6|15588.6|15590.4|15588.4|0
1631254970000|2021-09-10 06:22:50|15590.5|15588.5|15590.6|15588.6|15591.2|15589.2|15590.2|15588.2|4
1631254980000|2021-09-10 06:23:00|15590.5|15588.5|15590.4|15588.4|15590.5|15588.5|15590.1|15588.1|0
1631254990000|2021-09-10 06:23:10|15589.6|15587.6|15589.6|15587.6|15589.6|15587.6|15589.1|15587.1|16
1631255000000|2021-09-10 06:23:20|15589.7|15587.7|15589.6|15587.6|15589.7|15587.7|15589.4|15587.4|3
1631255010000|2021-09-10 06:23:30|15589.5|15587.5|15589.1|15587.1|15589.6|15587.6|15589.1|15587.1|2
1631255020000|2021-09-10 06:23:40|15589|15587|15588.6|15586.6|15589|15587|15588.5|15586.5|6
1631255030000|2021-09-10 06:23:50|15588.5|15586.5|15588.6|15586.6|15588.6|15586.6|15588|15586|5
1631255040000|2021-09-10 06:24:00|15588.5|15586.5|15588.6|15586.6|15589|15587|15587.6|15585.6|15
1631255050000|2021-09-10 06:24:10|15588.5|15586.5|15588.1|15586.1|15588.5|15586.5|15588.1|15586.1|1
1631255060000|2021-09-10 06:24:20|15588|15586|15588.6|15586.6|15588.6|15586.6|15588|15586|9
1631255070000|2021-09-10 06:24:30|15588.7|15586.7|15587.9|15585.9|15588.7|15586.7|15587.9|15585.9|3
1631255080000|2021-09-10 06:24:40|15588|15586|15588.6|15586.6|15588.6|15586.6|15587.9|15585.9|1
1631255090000|2021-09-10 06:24:50|15588.7|15586.7|15589.4|15587.4|15589.4|15587.4|15588.7|15586.7|4
1631255100000|2021-09-10 06:25:00|15589.1|15587.1|15588.7|15586.7|15589.1|15587.1|15588.6|15586.6|2
1631255110000|2021-09-10 06:25:10|15588.9|15586.9|15588.5|15586.5|15588.9|15586.9|15588.4|15586.4|13
1631255120000|2021-09-10 06:25:20|15588.6|15586.6|15589.1|15587.1|15589.1|15587.1|15588.5|15586.5|2
1631255130000|2021-09-10 06:25:30|15589|15587|15589.5|15587.5|15589.6|15587.6|15589|15587|2
1631255140000|2021-09-10 06:25:40|15589.4|15587.4|15589.6|15587.6|15589.6|15587.6|15589.1|15587.1|1
1631255150000|2021-09-10 06:25:50|15589.5|15587.5|15589.6|15587.6|15589.6|15587.6|15589.1|15587.1|2
1631255160000|2021-09-10 06:26:00|15589.5|15587.5|15589.6|15587.6|15589.7|15587.7|15589.4|15587.4|6
1631255170000|2021-09-10 06:26:10|15589.7|15587.7|15589.7|15587.7|15590.2|15588.2|15589.6|15587.6|0
1631255180000|2021-09-10 06:26:20|15589.6|15587.6|15588.7|15586.7|15589.6|15587.6|15588.6|15586.6|2
1631255190000|2021-09-10 06:26:30|15588.9|15586.9|15588.6|15586.6|15589.2|15587.2|15588.6|15586.6|2
1631255200000|2021-09-10 06:26:40|15588.7|15586.7|15588.6|15586.6|15588.7|15586.7|15587.7|15585.7|3
1631255210000|2021-09-10 06:26:50|15588.5|15586.5|15588.5|15586.5|15588.6|15586.6|15588.4|15586.4|2
1631255220000|2021-09-10 06:27:00|15588.6|15586.6|15588.5|15586.5|15588.6|15586.6|15588.1|15586.1|3
1631255230000|2021-09-10 06:27:10|15588.4|15586.4|15588.1|15586.1|15588.5|15586.5|15587.9|15585.9|0
1631255240000|2021-09-10 06:27:20|15588|15586|15588.1|15586.1|15588.1|15586.1|15587.9|15585.9|1
1631255250000|2021-09-10 06:27:30|15588.2|15586.2|15588.1|15586.1|15588.2|15586.2|15587.6|15585.6|2
1631255260000|2021-09-10 06:27:40|15588|15586|15588.2|15586.2|15588.4|15586.4|15587.5|15585.5|7
1631255270000|2021-09-10 06:27:50|15588.5|15586.5|15588.5|15586.5|15588.6|15586.6|15588.2|15586.2|1
1631255280000|2021-09-10 06:28:00|15588.4|15586.4|15588.9|15586.9|15588.9|15586.9|15588.4|15586.4|2
1631255290000|2021-09-10 06:28:10|15588.5|15586.5|15588.1|15586.1|15588.9|15586.9|15588.1|15586.1|2
1631255300000|2021-09-10 06:28:20|15588.4|15586.4|15588.6|15586.6|15588.7|15586.7|15588.4|15586.4|1
1631255310000|2021-09-10 06:28:30|15588.5|15586.5|15588.9|15586.9|15588.9|15586.9|15588|15586|3
1631255320000|2021-09-10 06:28:40|15589|15587|15589|15587|15589.1|15587.1|15588.6|15586.6|0
1631255330000|2021-09-10 06:28:50|15589.1|15587.1|15589.6|15587.6|15589.7|15587.7|15589|15587|2
1631255340000|2021-09-10 06:29:00|15589.7|15587.7|15590.2|15588.2|15590.6|15588.6|15589.6|15587.6|5
1631255350000|2021-09-10 06:29:10|15590.1|15588.1|15590.1|15588.1|15590.4|15588.4|15590|15588|0
1631255360000|2021-09-10 06:29:20|15590|15588|15590.4|15588.4|15590.5|15588.5|15589.9|15587.9|5
1631255370000|2021-09-10 06:29:30|15590.5|15588.5|15590.6|15588.6|15590.6|15588.6|15590.5|15588.5|0
1631255380000|2021-09-10 06:29:40|15590.5|15588.5|15590.9|15588.9|15591.1|15589.1|15590.5|15588.5|4
1631255390000|2021-09-10 06:29:50|15590.7|15588.7|15590.7|15588.7|15591.1|15589.1|15590.6|15588.6|2
1631255400000|2021-09-10 06:30:00|15590.9|15588.9|15591|15589|15591.2|15589.2|15590.9|15588.9|4
1631255410000|2021-09-10 06:30:10|15591.1|15589.1|15591.6|15589.6|15591.9|15589.9|15591.1|15589.1|17
1631255420000|2021-09-10 06:30:20|15591.5|15589.5|15591.2|15589.2|15591.5|15589.5|15591.2|15589.2|2
1631255430000|2021-09-10 06:30:30|15591.4|15589.4|15591.5|15589.5|15591.6|15589.6|15591|15589|1
1631255440000|2021-09-10 06:30:40|15591.6|15589.6|15591.2|15589.2|15591.6|15589.6|15591|15589|1
1631255450000|2021-09-10 06:30:50|15591.1|15589.1|15591|15589|15591.2|15589.2|15590.9|15588.9|1
1631255460000|2021-09-10 06:31:00|15590.9|15588.9|15590.9|15588.9|15591.1|15589.1|15590.9|15588.9|1
1631255470000|2021-09-10 06:31:10|15591|15589|15591|15589|15591.1|15589.1|15590.6|15588.6|12
1631255480000|2021-09-10 06:31:20|15590.9|15588.9|15590.6|15588.6|15590.9|15588.9|15590.6|15588.6|1
1631255490000|2021-09-10 06:31:30|15590.7|15588.7|15590.6|15588.6|15590.7|15588.7|15590.6|15588.6|1
1631255500000|2021-09-10 06:31:40|15591.2|15589.2|15591.4|15589.4|15591.4|15589.4|15591.2|15589.2|9
1631255510000|2021-09-10 06:31:50|15591.2|15589.2|15591.1|15589.1|15591.2|15589.2|15590.7|15588.7|1
1631255520000|2021-09-10 06:32:00|15591|15589|15591.4|15589.4|15591.5|15589.5|15590.6|15588.6|4
1631255530000|2021-09-10 06:32:10|15591.5|15589.5|15591.6|15589.6|15591.9|15589.9|15591.5|15589.5|0
1631255540000|2021-09-10 06:32:20|15591.7|15589.7|15593|15591|15593.2|15591.2|15591.7|15589.7|6
1631255550000|2021-09-10 06:32:30|15592.7|15590.7|15592.9|15590.9|15592.9|15590.9|15592.5|15590.5|5
1631255560000|2021-09-10 06:32:40|15592.7|15590.7|15592.1|15590.1|15592.9|15590.9|15591.9|15589.9|8
1631255570000|2021-09-10 06:32:50|15592.2|15590.2|15592.4|15590.4|15592.5|15590.5|15592.1|15590.1|0
1631255580000|2021-09-10 06:33:00|15592.5|15590.5|15592.4|15590.4|15592.9|15590.9|15592.4|15590.4|2
1631255590000|2021-09-10 06:33:10|15592.6|15590.6|15592.4|15590.4|15592.6|15590.6|15592.1|15590.1|1
1631255600000|2021-09-10 06:33:20|15592.2|15590.2|15592.1|15590.1|15592.2|15590.2|15592|15590|0
1631255610000|2021-09-10 06:33:30|15592.2|15590.2|15590.9|15588.9|15592.2|15590.2|15590.9|15588.9|2
1631255620000|2021-09-10 06:33:40|15591|15589|15590.7|15588.7|15591|15589|15590.6|15588.6|6
1631255630000|2021-09-10 06:33:50|15590.6|15588.6|15590.4|15588.4|15590.6|15588.6|15590|15588|4
1631255640000|2021-09-10 06:34:00|15590.5|15588.5|15590.2|15588.2|15590.6|15588.6|15590.1|15588.1|2
1631255650000|2021-09-10 06:34:10|15590.4|15588.4|15589.7|15587.7|15590.4|15588.4|15589.6|15587.6|0
1631255660000|2021-09-10 06:34:20|15589.6|15587.6|15590|15588|15590.1|15588.1|15589.6|15587.6|3
1631255670000|2021-09-10 06:34:30|15590.1|15588.1|15590.1|15588.1|15590.2|15588.2|15589.9|15587.9|0
1631255680000|2021-09-10 06:34:40|15590|15588|15589.9|15587.9|15590.1|15588.1|15589.7|15587.7|1
1631255690000|2021-09-10 06:34:50|15589.7|15587.7|15589.6|15587.6|15589.9|15587.9|15589.6|15587.6|1
1631255700000|2021-09-10 06:35:00|15590.7|15588.7|15590.9|15588.9|15591|15589|15590.7|15588.7|47
1631255710000|2021-09-10 06:35:10|15590.7|15588.7|15590.6|15588.6|15590.9|15588.9|15590.6|15588.6|1
1631255720000|2021-09-10 06:35:20|15591.2|15589.2|15591.9|15589.9|15591.9|15589.9|15591.2|15589.2|5
1631255730000|2021-09-10 06:35:30|15591.7|15589.7|15591.7|15589.7|15591.7|15589.7|15591.7|15589.7|2
1631255740000|2021-09-10 06:35:40|15591.9|15589.9|15591.7|15589.7|15591.9|15589.9|15591.7|15589.7|1
1631255750000|2021-09-10 06:35:50|15591.6|15589.6|15591.1|15589.1|15591.6|15589.6|15590.7|15588.7|2
1631255760000|2021-09-10 06:36:00|15590.9|15588.9|15590.9|15588.9|15591|15589|15590.7|15588.7|1
1631255770000|2021-09-10 06:36:10|15590.7|15588.7|15590.9|15588.9|15591.1|15589.1|15590.7|15588.7|2
1631255780000|2021-09-10 06:36:20|15591|15589|15590.7|15588.7|15591.1|15589.1|15590.7|15588.7|1
1631255790000|2021-09-10 06:36:30|15590.9|15588.9|15590.6|15588.6|15590.9|15588.9|15590.6|15588.6|3
1631255800000|2021-09-10 06:36:40|15590.1|15588.1|15589.7|15587.7|15590.2|15588.2|15589.4|15587.4|7
1631255810000|2021-09-10 06:36:50|15589.9|15587.9|15589|15587|15589.9|15587.9|15588.9|15586.9|8
1631255820000|2021-09-10 06:37:00|15588.9|15586.9|15588|15586|15589|15587|15588|15586|4
1631255830000|2021-09-10 06:37:10|15587.9|15585.9|15588|15586|15588|15586|15587.6|15585.6|3
1631255840000|2021-09-10 06:37:20|15588.4|15586.4|15588.7|15586.7|15589.1|15587.1|15588.4|15586.4|7
1631255850000|2021-09-10 06:37:30|15588.6|15586.6|15588.5|15586.5|15589.4|15587.4|15588.5|15586.5|1
1631255860000|2021-09-10 06:37:40|15588.4|15586.4|15588.7|15586.7|15588.7|15586.7|15587.7|15585.7|10
1631255870000|2021-09-10 06:37:50|15588.9|15586.9|15589.1|15587.1|15589.1|15587.1|15588.5|15586.5|3
1631255880000|2021-09-10 06:38:00|15589.2|15587.2|15589.1|15587.1|15589.2|15587.2|15588.6|15586.6|4
1631255890000|2021-09-10 06:38:10|15589.2|15587.2|15589.6|15587.6|15589.6|15587.6|15588.7|15586.7|2
1631255900000|2021-09-10 06:38:20|15589.7|15587.7|15589.7|15587.7|15590.1|15588.1|15589.6|15587.6|8
1631255910000|2021-09-10 06:38:30|15589.6|15587.6|15589.7|15587.7|15589.9|15587.9|15589.6|15587.6|5
1631255920000|2021-09-10 06:38:40|15590.4|15588.4|15589.7|15587.7|15590.4|15588.4|15589.6|15587.6|5
1631255930000|2021-09-10 06:38:50|15589.6|15587.6|15589.6|15587.6|15589.9|15587.9|15589.5|15587.5|2
1631255940000|2021-09-10 06:39:00|15589.5|15587.5|15590|15588|15590|15588|15589.5|15587.5|1
1631255950000|2021-09-10 06:39:10|15589.9|15587.9|15589.5|15587.5|15589.9|15587.9|15589.5|15587.5|1
1631255960000|2021-09-10 06:39:20|15589.6|15587.6|15588.6|15586.6|15589.6|15587.6|15588.1|15586.1|14
1631255970000|2021-09-10 06:39:30|15588.5|15586.5|15587.9|15585.9|15588.6|15586.6|15587.9|15585.9|5
1631255980000|2021-09-10 06:39:40|15587.7|15585.7|15587|15585|15587.7|15585.7|15586.9|15584.9|40
1631255990000|2021-09-10 06:39:50|15587.1|15585.1|15587.1|15585.1|15587.2|15585.2|15586.4|15584.4|27
1631256000000|2021-09-10 06:40:00|15587|15585|15586.9|15584.9|15587.1|15585.1|15586.5|15584.5|11
1631256010000|2021-09-10 06:40:10|15586.7|15584.7|15587|15585|15587.2|15585.2|15586.6|15584.6|5
1631256020000|2021-09-10 06:40:20|15587.1|15585.1|15587.9|15585.9|15588.1|15586.1|15587.1|15585.1|10
1631256030000|2021-09-10 06:40:30|15588|15586|15588.4|15586.4|15588.9|15586.9|15587.9|15585.9|7
1631256040000|2021-09-10 06:40:40|15588.5|15586.5|15588.6|15586.6|15588.6|15586.6|15587.6|15585.6|10
1631256050000|2021-09-10 06:40:50|15588.5|15586.5|15588.6|15586.6|15589.2|15587.2|15588.5|15586.5|5
1631256060000|2021-09-10 06:41:00|15588.5|15586.5|15588.2|15586.2|15588.5|15586.5|15587.5|15585.5|4
1631256070000|2021-09-10 06:41:10|15588.4|15586.4|15588.6|15586.6|15588.9|15586.9|15588.4|15586.4|3
1631256080000|2021-09-10 06:41:20|15588.5|15586.5|15588.5|15586.5|15588.7|15586.7|15588.5|15586.5|1
1631256090000|2021-09-10 06:41:30|15588.6|15586.6|15588.1|15586.1|15588.6|15586.6|15587.6|15585.6|2
1631256100000|2021-09-10 06:41:40|15588.2|15586.2|15588|15586|15588.5|15586.5|15588|15586|1
1631256110000|2021-09-10 06:41:50|15588.1|15586.1|15587.7|15585.7|15588.4|15586.4|15587.7|15585.7|0
1631256120000|2021-09-10 06:42:00|15587.9|15585.9|15587.2|15585.2|15588.1|15586.1|15587|15585|21
1631256130000|2021-09-10 06:42:10|15587.4|15585.4|15586.9|15584.9|15587.4|15585.4|15586.7|15584.7|4
1631256140000|2021-09-10 06:42:20|15587|15585|15587.4|15585.4|15587.5|15585.5|15587|15585|0
1631256150000|2021-09-10 06:42:30|15587.5|15585.5|15587.4|15585.4|15587.5|15585.5|15587.2|15585.2|0
1631256160000|2021-09-10 06:42:40|15587.5|15585.5|15586.6|15584.6|15587.5|15585.5|15586.5|15584.5|1
1631256170000|2021-09-10 06:42:50|15586.7|15584.7|15586|15584|15586.7|15584.7|15586|15584|13
1631256180000|2021-09-10 06:43:00|15586.1|15584.1|15586.5|15584.5|15586.7|15584.7|15586.1|15584.1|7
1631256190000|2021-09-10 06:43:10|15586.4|15584.4|15586.2|15584.2|15586.4|15584.4|15586.1|15584.1|0
1631256200000|2021-09-10 06:43:20|15586.1|15584.1|15587|15585|15587|15585|15586.1|15584.1|5
1631256210000|2021-09-10 06:43:30|15587.1|15585.1|15587.5|15585.5|15588|15586|15587.1|15585.1|5
1631256220000|2021-09-10 06:43:40|15587.6|15585.6|15587.6|15585.6|15587.9|15585.9|15587.2|15585.2|3
1631256230000|2021-09-10 06:43:50|15587.5|15585.5|15587.6|15585.6|15587.7|15585.7|15587.4|15585.4|1
1631256240000|2021-09-10 06:44:00|15587.5|15585.5|15587.5|15585.5|15587.5|15585.5|15587.5|15585.5|1
1631256250000|2021-09-10 06:44:10|15587.9|15585.9|15588.6|15586.6|15588.6|15586.6|15587.7|15585.7|7
1631256260000|2021-09-10 06:44:20|15588.5|15586.5|15588.2|15586.2|15588.6|15586.6|15588.1|15586.1|6
1631256270000|2021-09-10 06:44:30|15588.4|15586.4|15587.9|15585.9|15588.4|15586.4|15587.5|15585.5|7
1631256280000|2021-09-10 06:44:40|15588|15586|15588.1|15586.1|15588.2|15586.2|15587.9|15585.9|2
1631256290000|2021-09-10 06:44:50|15588|15586|15588|15586|15588.1|15586.1|15587.7|15585.7|0
1631256300000|2021-09-10 06:45:00|15588.1|15586.1|15588.5|15586.5|15588.6|15586.6|15587.9|15585.9|0
1631256310000|2021-09-10 06:45:10|15588.4|15586.4|15588.6|15586.6|15589.2|15587.2|15588.4|15586.4|8
1631256320000|2021-09-10 06:45:20|15588.5|15586.5|15589.1|15587.1|15589.1|15587.1|15588.5|15586.5|1
1631256330000|2021-09-10 06:45:30|15589.4|15587.4|15589.4|15587.4|15589.4|15587.4|15589|15587|0
1631256340000|2021-09-10 06:45:40|15589.5|15587.5|15590.1|15588.1|15590.4|15588.4|15589.5|15587.5|4
1631256350000|2021-09-10 06:45:50|15590.2|15588.2|15591.1|15589.1|15591.5|15589.5|15590.1|15588.1|35
1631256360000|2021-09-10 06:46:00|15591.4|15589.4|15591|15589|15591.5|15589.5|15591|15589|3
1631256370000|2021-09-10 06:46:10|15590.9|15588.9|15590.4|15588.4|15590.9|15588.9|15590|15588|4
1631256380000|2021-09-10 06:46:20|||||||||1
1631256390000|2021-09-10 06:46:30|15590.7|15588.7|15590.7|15588.7|15590.7|15588.7|15590.4|15588.4|2
1631256400000|2021-09-10 06:46:40|||||||||1
1631256410000|2021-09-10 06:46:50|15590.6|15588.6|15590.6|15588.6|15590.6|15588.6|15590.1|15588.1|4
1631256420000|2021-09-10 06:47:00|15590.7|15588.7|15590.9|15588.9|15591|15589|15590.6|15588.6|3
1631256430000|2021-09-10 06:47:10|15591|15589|15591.2|15589.2|15591.2|15589.2|15591|15589|2
1631256440000|2021-09-10 06:47:20|15591.1|15589.1|15591.6|15589.6|15591.9|15589.9|15590.9|15588.9|5
1631256450000|2021-09-10 06:47:30|15591.7|15589.7|15591.9|15589.9|15592.2|15590.2|15591.6|15589.6|3
1631256460000|2021-09-10 06:47:40|15591.7|15589.7|15592.4|15590.4|15592.4|15590.4|15591.5|15589.5|1
1631256470000|2021-09-10 06:47:50|15591.9|15589.9|15592.4|15590.4|15592.5|15590.5|15591.9|15589.9|4
1631256480000|2021-09-10 06:48:00|15592.5|15590.5|15593|15591|15593.9|15591.9|15592.5|15590.5|45
1631256490000|2021-09-10 06:48:10|15593.1|15591.1|15593.1|15591.1|15593.5|15591.5|15592.5|15590.5|11
1631256500000|2021-09-10 06:48:20|15593.2|15591.2|15593.4|15591.4|15594|15592|15593.1|15591.1|9
1631256510000|2021-09-10 06:48:30|15593.5|15591.5|15593.6|15591.6|15593.6|15591.6|15593.4|15591.4|5
1631256520000|2021-09-10 06:48:40|15593.4|15591.4|15592.6|15590.6|15593.5|15591.5|15592.6|15590.6|4
1631256530000|2021-09-10 06:48:50|15592.4|15590.4|15593.5|15591.5|15593.5|15591.5|15592.2|15590.2|4
1631256540000|2021-09-10 06:49:00|15593.4|15591.4|15593.7|15591.7|15593.9|15591.9|15593.1|15591.1|11
1631256550000|2021-09-10 06:49:10|15594|15592|15594.4|15592.4|15594.9|15592.9|15594|15592|41
1631256560000|2021-09-10 06:49:20|15594.6|15592.6|15594.7|15592.7|15595|15593|15594.1|15592.1|11
1631256570000|2021-09-10 06:49:30|15594.6|15592.6|15595.1|15593.1|15595.2|15593.2|15593.9|15591.9|14
1631256580000|2021-09-10 06:49:40|15595|15593|15595.1|15593.1|15595.2|15593.2|15595|15593|3
1631256590000|2021-09-10 06:49:50|15595.2|15593.2|15594.9|15592.9|15595.2|15593.2|15594.9|15592.9|3
1631256600000|2021-09-10 06:50:00|15595|15593|15595.2|15593.2|15595.6|15593.6|15595|15593|32
1631256610000|2021-09-10 06:50:10|15595.4|15593.4|15597.5|15595.5|15597.9|15595.9|15595.2|15593.2|100
1631256620000|2021-09-10 06:50:20|15597.4|15595.4|15597.5|15595.5|15598.4|15596.4|15597.4|15595.4|36
1631256630000|2021-09-10 06:50:30|15597.4|15595.4|15597.5|15595.5|15597.9|15595.9|15597.4|15595.4|2
1631256640000|2021-09-10 06:50:40|15597.4|15595.4|15597.9|15595.9|15597.9|15595.9|15597|15595|18
1631256650000|2021-09-10 06:50:50|15598.1|15596.1|15596.9|15594.9|15598.1|15596.1|15596.9|15594.9|9
1631256660000|2021-09-10 06:51:00|15597|15595|15596.9|15594.9|15597.1|15595.1|15596.7|15594.7|17
1631256670000|2021-09-10 06:51:10|15596.7|15594.7|15596.2|15594.2|15596.9|15594.9|15595.9|15593.9|10
1631256680000|2021-09-10 06:51:20|15596.4|15594.4|15596.2|15594.2|15596.5|15594.5|15596.1|15594.1|0
1631256690000|2021-09-10 06:51:30|15595.9|15593.9|15596.2|15594.2|15596.2|15594.2|15595.7|15593.7|0
1631256700000|2021-09-10 06:51:40|15596.1|15594.1|15595.9|15593.9|15596.1|15594.1|15595.9|15593.9|0
1631256710000|2021-09-10 06:51:50|15596.1|15594.1|15596.2|15594.2|15596.6|15594.6|15596.1|15594.1|7
1631256720000|2021-09-10 06:52:00|15596.4|15594.4|15596.9|15594.9|15597|15595|15596.4|15594.4|0
1631256730000|2021-09-10 06:52:10|15597|15595|15596.1|15594.1|15597|15595|15596|15594|5
1631256740000|2021-09-10 06:52:20|15596.2|15594.2|15596.1|15594.1|15596.2|15594.2|15596.1|15594.1|0
1631256750000|2021-09-10 06:52:30|15596.2|15594.2|15596.2|15594.2|15596.5|15594.5|15596.2|15594.2|6
1631256760000|2021-09-10 06:52:40|15596.5|15594.5|15596.6|15594.6|15596.6|15594.6|15595.6|15593.6|5
1631256770000|2021-09-10 06:52:50|15596.7|15594.7|15596.2|15594.2|15596.7|15594.7|15596.2|15594.2|0
1631256780000|2021-09-10 06:53:00|15596.4|15594.4|15595.7|15593.7|15596.5|15594.5|15595.7|15593.7|4
1631256790000|2021-09-10 06:53:10|15595.6|15593.6|15596|15594|15596|15594|15595.6|15593.6|3
1631256800000|2021-09-10 06:53:20|15596.1|15594.1|15595.7|15593.7|15596.4|15594.4|15595.5|15593.5|2
1631256810000|2021-09-10 06:53:30|15595.6|15593.6|15595.7|15593.7|15595.9|15593.9|15595.6|15593.6|0
1631256820000|2021-09-10 06:53:40|15595.6|15593.6|15595.9|15593.9|15595.9|15593.9|15595.2|15593.2|6
1631256830000|2021-09-10 06:53:50|15595.7|15593.7|15596.2|15594.2|15596.2|15594.2|15595.7|15593.7|1
1631256840000|2021-09-10 06:54:00|15596.4|15594.4|15595.5|15593.5|15596.4|15594.4|15595.5|15593.5|3
1631256850000|2021-09-10 06:54:10|15595.6|15593.6|15595.6|15593.6|15595.6|15593.6|15595.5|15593.5|0
1631256860000|2021-09-10 06:54:20|15595.5|15593.5|15595.6|15593.6|15595.6|15593.6|15595.4|15593.4|0
1631256870000|2021-09-10 06:54:30|15595.5|15593.5|15594.6|15592.6|15595.5|15593.5|15594.5|15592.5|2
1631256880000|2021-09-10 06:54:40|15594.9|15592.9|15594.5|15592.5|15594.9|15592.9|15594.1|15592.1|8
1631256890000|2021-09-10 06:54:50|15594.2|15592.2|15595|15593|15595.1|15593.1|15594.2|15592.2|3
1631256900000|2021-09-10 06:55:00|15595.1|15593.1|15595.2|15593.2|15595.4|15593.4|15594.6|15592.6|14
1631256910000|2021-09-10 06:55:10|15595.6|15593.6|15595.6|15593.6|15595.7|15593.7|15595.5|15593.5|2
1631256920000|2021-09-10 06:55:20|15595.5|15593.5|15595.6|15593.6|15595.9|15593.9|15595.2|15593.2|5
1631256930000|2021-09-10 06:55:30|15595.7|15593.7|15595.2|15593.2|15596|15594|15595.2|15593.2|3
1631256940000|2021-09-10 06:55:40|15595.4|15593.4|15595.5|15593.5|15595.7|15593.7|15595.4|15593.4|0
1631256950000|2021-09-10 06:55:50|15595.2|15593.2|15595.4|15593.4|15595.5|15593.5|15595.1|15593.1|4
1631256960000|2021-09-10 06:56:00|15595.2|15593.2|15595.4|15593.4|15595.9|15593.9|15595.2|15593.2|4
1631256970000|2021-09-10 06:56:10|15595.5|15593.5|15596.7|15594.7|15596.9|15594.9|15595.5|15593.5|5
1631256980000|2021-09-10 06:56:20|15596.9|15594.9|15597.4|15595.4|15597.4|15595.4|15596.9|15594.9|2
1631256990000|2021-09-10 06:56:30|15597.1|15595.1|15596.5|15594.5|15597.1|15595.1|15596.1|15594.1|6
1631257000000|2021-09-10 06:56:40|15596.4|15594.4|15595.4|15593.4|15596.5|15594.5|15595.2|15593.2|7
1631257010000|2021-09-10 06:56:50|15595.5|15593.5|15595.6|15593.6|15595.7|15593.7|15595.4|15593.4|1
1631257020000|2021-09-10 06:57:00|15595.7|15593.7|15595.7|15593.7|15596.1|15594.1|15595.7|15593.7|0
1631257030000|2021-09-10 06:57:10|15596.1|15594.1|15596.5|15594.5|15596.9|15594.9|15596.1|15594.1|3
1631257040000|2021-09-10 06:57:20|15596.4|15594.4|15596.2|15594.2|15596.5|15594.5|15596.1|15594.1|2
1631257050000|2021-09-10 06:57:30|15596.4|15594.4|15596|15594|15596.4|15594.4|15596|15594|1
1631257060000|2021-09-10 06:57:40|15595.9|15593.9|15596|15594|15596.1|15594.1|15595.7|15593.7|0
1631257070000|2021-09-10 06:57:50|15596.1|15594.1|15596.5|15594.5|15596.7|15594.7|15595.5|15593.5|46
1631257080000|2021-09-10 06:58:00|15596.4|15594.4|15596|15594|15596.4|15594.4|15596|15594|2
1631257090000|2021-09-10 06:58:10|15596.6|15594.6|15596.9|15594.9|15597|15595|15596.5|15594.5|10
1631257100000|2021-09-10 06:58:20|15597.6|15595.6|15597.4|15595.4|15597.9|15595.9|15597|15595|16
1631257110000|2021-09-10 06:58:30|15597.2|15595.2|15597.2|15595.2|15597.5|15595.5|15597|15595|5
1631257120000|2021-09-10 06:58:40|15597.4|15595.4|15597.1|15595.1|15597.9|15595.9|15597.1|15595.1|5
1631257130000|2021-09-10 06:58:50|15597|15595|15596.2|15594.2|15597.1|15595.1|15596|15594|36
1631257140000|2021-09-10 06:59:00|15595.4|15593.4|15596.6|15594.6|15596.6|15594.6|15595.4|15593.4|7
1631257150000|2021-09-10 06:59:10|15596.2|15594.2|15597.1|15595.1|15597.1|15595.1|15596.2|15594.2|8
1631257160000|2021-09-10 06:59:20|15597.2|15595.2|15596.9|15594.9|15597.7|15595.7|15596.7|15594.7|7
1631257170000|2021-09-10 06:59:30|15597|15595|15597.2|15595.2|15597.2|15595.2|15596.9|15594.9|1
1631257180000|2021-09-10 06:59:40|15597.4|15595.4|15596.2|15594.2|15597.4|15595.4|15596.1|15594.1|19
1631257190000|2021-09-10 06:59:50|15596.4|15594.4|15596.5|15594.5|15597.1|15595.1|15596.1|15594.1|6
1631257200000|2021-09-10 07:00:00|15596.4|15594.4|15592.7|15590.7|15596.4|15594.4|15591.5|15589.5|131
1631257210000|2021-09-10 07:00:10|15592.6|15590.6|15593.4|15591.4|15595|15593|15592.1|15590.1|45
1631257220000|2021-09-10 07:00:20|15593.5|15591.5|15592|15590|15593.7|15591.7|15590.6|15588.6|84
1631257230000|2021-09-10 07:00:30|15592.5|15590.5|15591.9|15589.9|15592.6|15590.6|15591|15589|44
1631257240000|2021-09-10 07:00:40|15592|15590|15592.9|15590.9|15593.2|15591.2|15591.2|15589.2|44
1631257250000|2021-09-10 07:00:50|15592.7|15590.7|15592.7|15590.7|15593.5|15591.5|15591.1|15589.1|44
1631257260000|2021-09-10 07:01:00|15592.9|15590.9|15592.2|15590.2|15593.4|15591.4|15590.7|15588.7|30
1631257270000|2021-09-10 07:01:10|15592.6|15590.6|15592.1|15590.1|15593.2|15591.2|15591.6|15589.6|119
1631257280000|2021-09-10 07:01:20|15591.9|15589.9|15593.4|15591.4|15593.4|15591.4|15590.1|15588.1|82
1631257290000|2021-09-10 07:01:30|15593.2|15591.2|15593|15591|15593.2|15591.2|15591.6|15589.6|21
1631257300000|2021-09-10 07:01:40|15592.9|15590.9|15593.1|15591.1|15593.1|15591.1|15591|15589|38
1631257310000|2021-09-10 07:01:50|15593.4|15591.4|15596.2|15594.2|15596.9|15594.9|15593.1|15591.1|30
1631257320000|2021-09-10 07:02:00|15596.9|15594.9|15600.4|15598.4|15601.1|15599.1|15596.9|15594.9|143
1631257330000|2021-09-10 07:02:10|15600.5|15598.5|15600.5|15598.5|15601|15599|15599.5|15597.5|45
1631257340000|2021-09-10 07:02:20|15600.6|15598.6|15602.6|15600.6|15603.6|15601.6|15600.6|15598.6|92
1631257350000|2021-09-10 07:02:30|15602.5|15600.5|15602.9|15600.9|15602.9|15600.9|15600.5|15598.5|38
1631257360000|2021-09-10 07:02:40|15603|15601|15605.5|15603.5|15605.9|15603.9|15602.9|15600.9|84
1631257370000|2021-09-10 07:02:50|15605.6|15603.6|15606.7|15604.7|15607|15605|15605.4|15603.4|86
1631257380000|2021-09-10 07:03:00|15606.9|15604.9|15606.1|15604.1|15606.9|15604.9|15605.7|15603.7|54
1631257390000|2021-09-10 07:03:10|15606|15604|15604.7|15602.7|15606.5|15604.5|15604.7|15602.7|31
1631257400000|2021-09-10 07:03:20|15604.6|15602.6|15604.1|15602.1|15604.9|15602.9|15603|15601|20
1631257410000|2021-09-10 07:03:30|15604|15602|15602.9|15600.9|15604.4|15602.4|15602.9|15600.9|68
1631257420000|2021-09-10 07:03:40|15603|15601|15603.1|15601.1|15603.7|15601.7|15602.7|15600.7|40
1631257430000|2021-09-10 07:03:50|15603|15601|15602.2|15600.2|15603.9|15601.9|15601.9|15599.9|22
1631257440000|2021-09-10 07:04:00|15602.1|15600.1|15599.6|15597.6|15602.2|15600.2|15599|15597|73
1631257450000|2021-09-10 07:04:10|15599.4|15597.4|15598.6|15596.6|15599.4|15597.4|15597.7|15595.7|41
1631257460000|2021-09-10 07:04:20|15598.9|15596.9|15598.5|15596.5|15599|15597|15598.2|15596.2|12
1631257470000|2021-09-10 07:04:30|15598.4|15596.4|15599.5|15597.5|15599.5|15597.5|15598.2|15596.2|12
1631257480000|2021-09-10 07:04:40|15599.6|15597.6|15598.5|15596.5|15600.6|15598.6|15598|15596|10
1631257490000|2021-09-10 07:04:50|15598|15596|15599|15597|15599.5|15597.5|15598|15596|7
1631257500000|2021-09-10 07:05:00|15598.9|15596.9|15598.5|15596.5|15599.5|15597.5|15597.9|15595.9|14
1631257510000|2021-09-10 07:05:10|15598.4|15596.4|15598.1|15596.1|15598.5|15596.5|15596.7|15594.7|31
1631257520000|2021-09-10 07:05:20|15598.5|15596.5|15599.5|15597.5|15599.6|15597.6|15597.9|15595.9|11
1631257530000|2021-09-10 07:05:30|15599.6|15597.6|15601.2|15599.2|15602.9|15600.9|15598.9|15596.9|34
1631257540000|2021-09-10 07:05:40|15601.4|15599.4|15599.5|15597.5|15601.4|15599.4|15599.1|15597.1|18
1631257550000|2021-09-10 07:05:50|15599.4|15597.4|15599.1|15597.1|15599.9|15597.9|15598.4|15596.4|5
1631257560000|2021-09-10 07:06:00|15599|15597|15601.1|15599.1|15601.2|15599.2|15598.9|15596.9|19
1631257570000|2021-09-10 07:06:10|15601|15599|15600.6|15598.6|15602.4|15600.4|15600|15598|118
1631257580000|2021-09-10 07:06:20|15600.5|15598.5|15600.6|15598.6|15601|15599|15599.4|15597.4|12
1631257590000|2021-09-10 07:06:30|15600.5|15598.5|15600|15598|15601|15599|15599.5|15597.5|8
1631257600000|2021-09-10 07:06:40|15599.9|15597.9|15600.2|15598.2|15600.5|15598.5|15599.4|15597.4|5
1631257610000|2021-09-10 07:06:50|15600.1|15598.1|15599|15597|15600.4|15598.4|15598.4|15596.4|18
1631257620000|2021-09-10 07:07:00|15598.9|15596.9|15600.6|15598.6|15601.2|15599.2|15598.7|15596.7|14
1631257630000|2021-09-10 07:07:10|15600.5|15598.5|15600.2|15598.2|15601|15599|15599.6|15597.6|11
1631257640000|2021-09-10 07:07:20|15600.4|15598.4|15598|15596|15601|15599|15597.7|15595.7|19
1631257650000|2021-09-10 07:07:30|15598.1|15596.1|15598.6|15596.6|15599|15597|15597.6|15595.6|7
1631257660000|2021-09-10 07:07:40|15598.5|15596.5|15597.5|15595.5|15599|15597|15597.4|15595.4|25
1631257670000|2021-09-10 07:07:50|15597.6|15595.6|15595.7|15593.7|15597.6|15595.6|15594.1|15592.1|113
1631257680000|2021-09-10 07:08:00|15595.6|15593.6|15597.5|15595.5|15598.5|15596.5|15595.4|15593.4|20
1631257690000|2021-09-10 07:08:10|15597.4|15595.4|15597.1|15595.1|15598.5|15596.5|15597.1|15595.1|16
1631257700000|2021-09-10 07:08:20|15597|15595|15598.1|15596.1|15598.5|15596.5|15597|15595|19
1631257710000|2021-09-10 07:08:30|15598.2|15596.2|15598.1|15596.1|15598.6|15596.6|15597.7|15595.7|8
1631257720000|2021-09-10 07:08:40|15598.2|15596.2|15598.4|15596.4|15598.7|15596.7|15598.1|15596.1|10
1631257730000|2021-09-10 07:08:50|15598.5|15596.5|15598.5|15596.5|15598.6|15596.6|15597.7|15595.7|6
1631257740000|2021-09-10 07:09:00|15598.4|15596.4|15598.4|15596.4|15598.6|15596.6|15597.9|15595.9|4
1631257750000|2021-09-10 07:09:10|15598.2|15596.2|15599.2|15597.2|15599.9|15597.9|15598.2|15596.2|37
1631257760000|2021-09-10 07:09:20|15599.4|15597.4|15596.6|15594.6|15599.6|15597.6|15595.2|15593.2|39
1631257770000|2021-09-10 07:09:30|15596.5|15594.5|15597.1|15595.1|15597.2|15595.2|15596.1|15594.1|4
1631257780000|2021-09-10 07:09:40|15597.2|15595.2|15599.1|15597.1|15599.2|15597.2|15597.2|15595.2|5
1631257790000|2021-09-10 07:09:50|15599.2|15597.2|15596.7|15594.7|15599.2|15597.2|15595.5|15593.5|12
1631257800000|2021-09-10 07:10:00|15596.2|15594.2|15598.6|15596.6|15599.9|15597.9|15596|15594|22
1631257810000|2021-09-10 07:10:10|15598.5|15596.5|15598.1|15596.1|15599.1|15597.1|15597|15595|15
1631257820000|2021-09-10 07:10:20|15598.2|15596.2|15598.9|15596.9|15599.1|15597.1|15597.5|15595.5|9
1631257830000|2021-09-10 07:10:30|15598.7|15596.7|15599.1|15597.1|15600.1|15598.1|15598.2|15596.2|18
1631257840000|2021-09-10 07:10:40|15599|15597|15599.4|15597.4|15599.6|15597.6|15598.9|15596.9|8
1631257850000|2021-09-10 07:10:50|15599.5|15597.5|15600.2|15598.2|15600.4|15598.4|15598.9|15596.9|13
1631257860000|2021-09-10 07:11:00|15600|15598|15599|15597|15600.2|15598.2|15598.9|15596.9|4
1631257870000|2021-09-10 07:11:10|15599.1|15597.1|15598.9|15596.9|15599.2|15597.2|15598.2|15596.2|17
1631257880000|2021-09-10 07:11:20|15598.7|15596.7|15601.4|15599.4|15601.4|15599.4|15597.4|15595.4|54
1631257890000|2021-09-10 07:11:30|15601.2|15599.2|15600.6|15598.6|15601.6|15599.6|15600.2|15598.2|9
1631257900000|2021-09-10 07:11:40|15600.5|15598.5|15599.4|15597.4|15600.6|15598.6|15598.7|15596.7|5
1631257910000|2021-09-10 07:11:50|15599.5|15597.5|15599.2|15597.2|15600.2|15598.2|15599.2|15597.2|10
1631257920000|2021-09-10 07:12:00|15599.4|15597.4|15599|15597|15599.6|15597.6|15598.5|15596.5|19
1631257930000|2021-09-10 07:12:10|15598.9|15596.9|15598.9|15596.9|15599.5|15597.5|15598.5|15596.5|3
1631257940000|2021-09-10 07:12:20|15598.7|15596.7|15596.6|15594.6|15598.7|15596.7|15596.2|15594.2|34
1631257950000|2021-09-10 07:12:30|15596.7|15594.7|15598.2|15596.2|15598.5|15596.5|15596.7|15594.7|6
1631257960000|2021-09-10 07:12:40|15598.4|15596.4|15599.1|15597.1|15599.2|15597.2|15598.4|15596.4|5
1631257970000|2021-09-10 07:12:50|15598.9|15596.9|15600.6|15598.6|15601|15599|15598.5|15596.5|20
1631257980000|2021-09-10 07:13:00|15600.9|15598.9|15599.2|15597.2|15601|15599|15599.2|15597.2|10
1631257990000|2021-09-10 07:13:10|15599.1|15597.1|15600.2|15598.2|15600.4|15598.4|15599.1|15597.1|8
1631258000000|2021-09-10 07:13:20|15600.1|15598.1|15600.6|15598.6|15600.9|15598.9|15600|15598|6
1631258010000|2021-09-10 07:13:30|15600.5|15598.5|15600.7|15598.7|15600.9|15598.9|15600.1|15598.1|7
1631258020000|2021-09-10 07:13:40|15600.9|15598.9|15601.5|15599.5|15601.5|15599.5|15600.7|15598.7|10
1631258030000|2021-09-10 07:13:50|15601.4|15599.4|15602.9|15600.9|15603.2|15601.2|15601.2|15599.2|77
1631258040000|2021-09-10 07:14:00|15603|15601|15600.6|15598.6|15603|15601|15600.5|15598.5|22
1631258050000|2021-09-10 07:14:10|15600.7|15598.7|15601.5|15599.5|15602.2|15600.2|15600.6|15598.6|15
1631258060000|2021-09-10 07:14:20|15601.7|15599.7|15600.2|15598.2|15602.2|15600.2|15600.2|15598.2|4
1631258070000|2021-09-10 07:14:30|15600.4|15598.4|15599.5|15597.5|15600.7|15598.7|15599.5|15597.5|6
1631258080000|2021-09-10 07:14:40|15599.2|15597.2|15600.7|15598.7|15601|15599|15599|15597|6
1631258090000|2021-09-10 07:14:50|15600.6|15598.6|15599.5|15597.5|15601.2|15599.2|15599.5|15597.5|10
1631258100000|2021-09-10 07:15:00|15599.6|15597.6|15599.7|15597.7|15599.7|15597.7|15598|15596|15
1631258110000|2021-09-10 07:15:10|15599.9|15597.9|15599.6|15597.6|15600.7|15598.7|15599.5|15597.5|9
1631258120000|2021-09-10 07:15:20|15599.5|15597.5|15598.4|15596.4|15599.9|15597.9|15597.9|15595.9|19
1631258130000|2021-09-10 07:15:30|15598.1|15596.1|15598.5|15596.5|15599.5|15597.5|15598|15596|15
1631258140000|2021-09-10 07:15:40|15598.4|15596.4|15600.5|15598.5|15600.9|15598.9|15597.9|15595.9|11
1631258150000|2021-09-10 07:15:50|15600.1|15598.1|15601|15599|15601.1|15599.1|15599.6|15597.6|21
1631258160000|2021-09-10 07:16:00|15600.9|15598.9|15601.6|15599.6|15601.7|15599.7|15600.6|15598.6|7
1631258170000|2021-09-10 07:16:10|15601.5|15599.5|15600.5|15598.5|15602.2|15600.2|15600.2|15598.2|8
1631258180000|2021-09-10 07:16:20|15600.4|15598.4|15601.7|15599.7|15602.1|15600.1|15600.4|15598.4|18
1631258190000|2021-09-10 07:16:30|15601.6|15599.6|15601.6|15599.6|15602.2|15600.2|15600.6|15598.6|14
1631258200000|2021-09-10 07:16:40|15601.7|15599.7|15601.4|15599.4|15601.7|15599.7|15600.7|15598.7|5
1631258210000|2021-09-10 07:16:50|15601.2|15599.2|15602|15600|15602|15600|15601|15599|5
1631258220000|2021-09-10 07:17:00|15602.1|15600.1|15601.5|15599.5|15602.1|15600.1|15601|15599|19
1631258230000|2021-09-10 07:17:10|15601.4|15599.4|15601.2|15599.2|15601.5|15599.5|15600.6|15598.6|21
1631258240000|2021-09-10 07:17:20|15601.1|15599.1|15601.2|15599.2|15601.5|15599.5|15600.6|15598.6|8
1631258250000|2021-09-10 07:17:30|15601.4|15599.4|15601.4|15599.4|15601.5|15599.5|15601|15599|1
1631258260000|2021-09-10 07:17:40|15601.2|15599.2|15601.5|15599.5|15602.2|15600.2|15601.1|15599.1|5
1631258270000|2021-09-10 07:17:50|15601.6|15599.6|15600.7|15598.7|15601.6|15599.6|15600.6|15598.6|2
1631258280000|2021-09-10 07:18:00|15600.9|15598.9|15602.5|15600.5|15602.9|15600.9|15600.6|15598.6|21
1631258290000|2021-09-10 07:18:10|15602.4|15600.4|15601.9|15599.9|15602.6|15600.6|15601.7|15599.7|12
1631258300000|2021-09-10 07:18:20|15601.4|15599.4|15601.6|15599.6|15602|15600|15601.1|15599.1|11
1631258310000|2021-09-10 07:18:30|15601.7|15599.7|15601.6|15599.6|15602|15600|15600.6|15598.6|9
1631258320000|2021-09-10 07:18:40|15601.7|15599.7|15601.7|15599.7|15602.4|15600.4|15600.7|15598.7|9
1631258330000|2021-09-10 07:18:50|15601.6|15599.6|15600.6|15598.6|15601.9|15599.9|15600.6|15598.6|10
1631258340000|2021-09-10 07:19:00|15600.7|15598.7|15599.1|15597.1|15600.7|15598.7|15598.4|15596.4|25
1631258350000|2021-09-10 07:19:10|15599.2|15597.2|15598.4|15596.4|15599.4|15597.4|15598.2|15596.2|10
1631258360000|2021-09-10 07:19:20|15598.5|15596.5|15601.5|15599.5|15602.1|15600.1|15598.5|15596.5|16
1631258370000|2021-09-10 07:19:30|15601.7|15599.7|15599.9|15597.9|15601.7|15599.7|15599.5|15597.5|64
1631258380000|2021-09-10 07:19:40|15600|15598|15601|15599|15601.5|15599.5|15599.2|15597.2|16
1631258390000|2021-09-10 07:19:50|15601.1|15599.1|15601.1|15599.1|15601.7|15599.7|15600.5|15598.5|11
1631258400000|2021-09-10 07:20:00|15600.6|15598.6|15601.5|15599.5|15602.4|15600.4|15599.7|15597.7|30
1631258410000|2021-09-10 07:20:10|15601.6|15599.6|15600.7|15598.7|15601.6|15599.6|15599|15597|13
1631258420000|2021-09-10 07:20:20|15600.5|15598.5|15600|15598|15601.2|15599.2|15599.6|15597.6|4
1631258430000|2021-09-10 07:20:30|15600.1|15598.1|15601.6|15599.6|15601.7|15599.7|15600|15598|18
1631258440000|2021-09-10 07:20:40|15601.7|15599.7|15601.5|15599.5|15601.7|15599.7|15601.1|15599.1|8
1631258450000|2021-09-10 07:20:50|15601.6|15599.6|15602.6|15600.6|15602.7|15600.7|15601.6|15599.6|16
1631258460000|2021-09-10 07:21:00|15602.4|15600.4|15603.2|15601.2|15603.6|15601.6|15602|15600|16
1631258470000|2021-09-10 07:21:10|15603.1|15601.1|15603.6|15601.6|15603.7|15601.7|15602.9|15600.9|20
1631258480000|2021-09-10 07:21:20|15603.5|15601.5|15605.1|15603.1|15605.7|15603.7|15603.1|15601.1|46
1631258490000|2021-09-10 07:21:30|15605|15603|15605|15603|15605.2|15603.2|15603.9|15601.9|24
1631258500000|2021-09-10 07:21:40|15604.9|15602.9|15605|15603|15605.2|15603.2|15604|15602|26
1631258510000|2021-09-10 07:21:50|15604.9|15602.9|15604.9|15602.9|15605.1|15603.1|15604.7|15602.7|3
1631258520000|2021-09-10 07:22:00|15605|15603|15605.4|15603.4|15605.9|15603.9|15604.7|15602.7|5
1631258530000|2021-09-10 07:22:10|15605.5|15603.5|15609|15607|15609.6|15607.6|15605.5|15603.5|143
1631258540000|2021-09-10 07:22:20|15608.9|15606.9|15609.2|15607.2|15610.4|15608.4|15608.6|15606.6|71
1631258550000|2021-09-10 07:22:30|15609|15607|15608.1|15606.1|15609.2|15607.2|15608|15606|39
1631258560000|2021-09-10 07:22:40|15608|15606|15606.4|15604.4|15608.6|15606.6|15605.2|15603.2|53
1631258570000|2021-09-10 07:22:50|15606.2|15604.2|15605.2|15603.2|15606.6|15604.6|15605.2|15603.2|6
1631258580000|2021-09-10 07:23:00|15605.1|15603.1|15605|15603|15605.7|15603.7|15605|15603|8
1631258590000|2021-09-10 07:23:10|15605.1|15603.1|15605|15603|15605.7|15603.7|15604.9|15602.9|8
1631258600000|2021-09-10 07:23:20|15605.1|15603.1|15605.5|15603.5|15606.5|15604.5|15605|15603|15
1631258610000|2021-09-10 07:23:30|15605.7|15603.7|15606.7|15604.7|15607.9|15605.9|15605.7|15603.7|7
1631258620000|2021-09-10 07:23:40|15606.6|15604.6|15605.6|15603.6|15606.7|15604.7|15605.2|15603.2|41
1631258630000|2021-09-10 07:23:50|15605.5|15603.5|15606.2|15604.2|15607|15605|15605.5|15603.5|6
1631258640000|2021-09-10 07:24:00|15606.1|15604.1|15607.1|15605.1|15607.6|15605.6|15606.1|15604.1|10
1631258650000|2021-09-10 07:24:10|15607.2|15605.2|15608.1|15606.1|15608.1|15606.1|15607|15605|6
1631258660000|2021-09-10 07:24:20|15608.2|15606.2|15609.4|15607.4|15610|15608|15608.2|15606.2|36
1631258670000|2021-09-10 07:24:30|15609.5|15607.5|15609.7|15607.7|15609.7|15607.7|15609.4|15607.4|6
1631258680000|2021-09-10 07:24:40|15609.9|15607.9|15610.4|15608.4|15610.4|15608.4|15609.9|15607.9|6
1631258690000|2021-09-10 07:24:50|15610.5|15608.5|15609.5|15607.5|15611|15609|15609|15607|48
1631258700000|2021-09-10 07:25:00|15609.7|15607.7|15609.9|15607.9|15610.4|15608.4|15609.2|15607.2|23
1631258710000|2021-09-10 07:25:10|15609.7|15607.7|15609.5|15607.5|15610.4|15608.4|15609.2|15607.2|10
1631258720000|2021-09-10 07:25:20|15609.7|15607.7|15610.5|15608.5|15610.6|15608.6|15609.5|15607.5|17
1631258730000|2021-09-10 07:25:30|15610.6|15608.6|15610.2|15608.2|15610.6|15608.6|15609.6|15607.6|7
1631258740000|2021-09-10 07:25:40|15610.4|15608.4|15609.5|15607.5|15610.4|15608.4|15609.4|15607.4|2
1631258750000|2021-09-10 07:25:50|15609.4|15607.4|15610.2|15608.2|15610.7|15608.7|15608.9|15606.9|22
1631258760000|2021-09-10 07:26:00|15610.4|15608.4|15609.5|15607.5|15610.4|15608.4|15609.1|15607.1|4
1631258770000|2021-09-10 07:26:10|15609.6|15607.6|15608.9|15606.9|15610|15608|15608.7|15606.7|5
1631258780000|2021-09-10 07:26:20|15608.7|15606.7|15608.4|15606.4|15608.9|15606.9|15608.2|15606.2|3
1631258790000|2021-09-10 07:26:30|15608.5|15606.5|15610.1|15608.1|15610.1|15608.1|15608.5|15606.5|9
1631258800000|2021-09-10 07:26:40|15610.2|15608.2|15609.7|15607.7|15610.4|15608.4|15609.6|15607.6|6
1631258810000|2021-09-10 07:26:50|15609.9|15607.9|15609.4|15607.4|15610.1|15608.1|15609.2|15607.2|2
1631258820000|2021-09-10 07:27:00|15609.2|15607.2|15607.1|15605.1|15609.4|15607.4|15607.1|15605.1|11
1631258830000|2021-09-10 07:27:10|15607.2|15605.2|15607.2|15605.2|15607.4|15605.4|15606.7|15604.7|8
1631258840000|2021-09-10 07:27:20|15607.1|15605.1|15608.2|15606.2|15609|15607|15607|15605|16
1631258850000|2021-09-10 07:27:30|15608.4|15606.4|15608.6|15606.6|15608.9|15606.9|15608.2|15606.2|12
1631258860000|2021-09-10 07:27:40|15608.9|15606.9|15609.9|15607.9|15610.1|15608.1|15608.9|15606.9|7
1631258870000|2021-09-10 07:27:50|15609.7|15607.7|15610.2|15608.2|15610.4|15608.4|15609.6|15607.6|12
1631258880000|2021-09-10 07:28:00|15610.4|15608.4|15609.1|15607.1|15610.4|15608.4|15609|15607|8
1631258890000|2021-09-10 07:28:10|15609.2|15607.2|15609.6|15607.6|15610|15608|15609.1|15607.1|1
1631258900000|2021-09-10 07:28:20|15609.7|15607.7|15609.7|15607.7|15610.1|15608.1|15609.5|15607.5|4
1631258910000|2021-09-10 07:28:30|15609.5|15607.5|15608.2|15606.2|15609.5|15607.5|15608.2|15606.2|7
1631258920000|2021-09-10 07:28:40|15608.4|15606.4|15609.1|15607.1|15609.4|15607.4|15608.2|15606.2|10
1631258930000|2021-09-10 07:28:50|15609.2|15607.2|15608.2|15606.2|15609.2|15607.2|15607.9|15605.9|9
1631258940000|2021-09-10 07:29:00|15608.4|15606.4|15608.5|15606.5|15608.7|15606.7|15607.7|15605.7|9
1631258950000|2021-09-10 07:29:10|15608.6|15606.6|15608.5|15606.5|15609|15607|15608.5|15606.5|4
1631258960000|2021-09-10 07:29:20|15608.6|15606.6|15607.7|15605.7|15608.6|15606.6|15607.2|15605.2|10
1631258970000|2021-09-10 07:29:30|15607.9|15605.9|15608.7|15606.7|15610.1|15608.1|15607.7|15605.7|32
1631258980000|2021-09-10 07:29:40|15608.9|15606.9|15608.9|15606.9|15608.9|15606.9|15608.4|15606.4|5
1631258990000|2021-09-10 07:29:50|15608.7|15606.7|15608.2|15606.2|15608.9|15606.9|15608.2|15606.2|1
1631259000000|2021-09-10 07:30:00|15608|15606|15608.1|15606.1|15608.4|15606.4|15607.4|15605.4|39
1631259010000|2021-09-10 07:30:10|15608|15606|15608.7|15606.7|15609|15607|15608|15606|17
1631259020000|2021-09-10 07:30:20|15608.9|15606.9|15609.4|15607.4|15609.7|15607.7|15608.6|15606.6|22
1631259030000|2021-09-10 07:30:30|15609.5|15607.5|15609.2|15607.2|15609.6|15607.6|15609.1|15607.1|5
1631259040000|2021-09-10 07:30:40|15609.4|15607.4|15609.4|15607.4|15609.5|15607.5|15609|15607|1
1631259050000|2021-09-10 07:30:50|15609.2|15607.2|15608|15606|15609.2|15607.2|15607.7|15605.7|14
1631259060000|2021-09-10 07:31:00|15608.1|15606.1|15607.1|15605.1|15608.2|15606.2|15607.1|15605.1|9
1631259070000|2021-09-10 07:31:10|15606.9|15604.9|15605.7|15603.7|15606.9|15604.9|15605.2|15603.2|34
1631259080000|2021-09-10 07:31:20|15605.9|15603.9|15607.6|15605.6|15607.7|15605.7|15605.7|15603.7|8
1631259090000|2021-09-10 07:31:30|15607.7|15605.7|15607.6|15605.6|15607.7|15605.7|15607|15605|7
1631259100000|2021-09-10 07:31:40|15607.5|15605.5|15606.1|15604.1|15608|15606|15606.1|15604.1|6
1631259110000|2021-09-10 07:31:50|15606|15604|15606|15604|15606.6|15604.6|15605.7|15603.7|14
1631259120000|2021-09-10 07:32:00|15606.1|15604.1|15606.1|15604.1|15606.1|15604.1|15605.5|15603.5|11
1631259130000|2021-09-10 07:32:10|15606|15604|15606.6|15604.6|15606.7|15604.7|15605.7|15603.7|21
1631259140000|2021-09-10 07:32:20|15606.5|15604.5|15607|15605|15607|15605|15606.1|15604.1|28
1631259150000|2021-09-10 07:32:30|15607.1|15605.1|15605.9|15603.9|15607.2|15605.2|15605.6|15603.6|19
1631259160000|2021-09-10 07:32:40|15606|15604|15605.5|15603.5|15606.1|15604.1|15605|15603|9
1631259170000|2021-09-10 07:32:50|15605.7|15603.7|15605.6|15603.6|15606|15604|15605.4|15603.4|1
1631259180000|2021-09-10 07:33:00|15605.4|15603.4|15605|15603|15605.5|15603.5|15605|15603|2
1631259190000|2021-09-10 07:33:10|15604.9|15602.9|15605.4|15603.4|15605.4|15603.4|15604.7|15602.7|3
1631259200000|2021-09-10 07:33:20|15605.5|15603.5|15605.2|15603.2|15605.6|15603.6|15605.1|15603.1|4
1631259210000|2021-09-10 07:33:30|15605.4|15603.4|15605.1|15603.1|15605.6|15603.6|15605.1|15603.1|1
1631259220000|2021-09-10 07:33:40|15605.2|15603.2|15604.1|15602.1|15605.5|15603.5|15603.6|15601.6|31
1631259230000|2021-09-10 07:33:50|15604|15602|15604.1|15602.1|15604.4|15602.4|15603.6|15601.6|1
1631259240000|2021-09-10 07:34:00|15604|15602|15604.4|15602.4|15604.6|15602.6|15603.5|15601.5|4
1631259250000|2021-09-10 07:34:10|15604.2|15602.2|15604.4|15602.4|15604.4|15602.4|15603.4|15601.4|7
1631259260000|2021-09-10 07:34:20|15604.2|15602.2|15603.7|15601.7|15604.2|15602.2|15603.7|15601.7|4
1631259270000|2021-09-10 07:34:30|15603.9|15601.9|15603.7|15601.7|15603.9|15601.9|15603.5|15601.5|4
1631259280000|2021-09-10 07:34:40|15603.9|15601.9|15605.1|15603.1|15605.2|15603.2|15603.4|15601.4|17
1631259290000|2021-09-10 07:34:50|15605.2|15603.2|15604.7|15602.7|15605.4|15603.4|15604.7|15602.7|21
1631259300000|2021-09-10 07:35:00|15605|15603|15603.9|15601.9|15605|15603|15603.7|15601.7|20
1631259310000|2021-09-10 07:35:10|15604|15602|15604|15602|15604.1|15602.1|15603.6|15601.6|5
1631259320000|2021-09-10 07:35:20|15603.7|15601.7|15603.7|15601.7|15604.6|15602.6|15603.7|15601.7|8
1631259330000|2021-09-10 07:35:30|15603.9|15601.9|15603.6|15601.6|15604.2|15602.2|15603.5|15601.5|12
1631259340000|2021-09-10 07:35:40|15603.7|15601.7|15604.4|15602.4|15604.6|15602.6|15603.1|15601.1|10
1631259350000|2021-09-10 07:35:50|15604.5|15602.5|15604.4|15602.4|15604.9|15602.9|15604.2|15602.2|2
1631259360000|2021-09-10 07:36:00|15604.5|15602.5|15604.4|15602.4|15604.5|15602.5|15603.6|15601.6|11
1631259370000|2021-09-10 07:36:10|15604.2|15602.2|15604.2|15602.2|15604.4|15602.4|15603.9|15601.9|0
1631259380000|2021-09-10 07:36:20|15604.1|15602.1|15604|15602|15604.5|15602.5|15603.6|15601.6|8
1631259390000|2021-09-10 07:36:30|15604.1|15602.1|15604.1|15602.1|15604.4|15602.4|15603.7|15601.7|26
1631259400000|2021-09-10 07:36:40|15604|15602|15604.2|15602.2|15604.2|15602.2|15603.7|15601.7|8
1631259410000|2021-09-10 07:36:50|15604.1|15602.1|15603.6|15601.6|15604.2|15602.2|15603.6|15601.6|4
1631259420000|2021-09-10 07:37:00|15603.5|15601.5|15603.6|15601.6|15603.7|15601.7|15603.1|15601.1|9
1631259430000|2021-09-10 07:37:10|15603.7|15601.7|15603.7|15601.7|15604.1|15602.1|15603.4|15601.4|5
1631259440000|2021-09-10 07:37:20|15603.9|15601.9|15603.7|15601.7|15604|15602|15603.1|15601.1|11
1631259450000|2021-09-10 07:37:30|15604.1|15602.1|15603.7|15601.7|15604.1|15602.1|15603.4|15601.4|27
1631259460000|2021-09-10 07:37:40|15603.9|15601.9|15604.4|15602.4|15604.4|15602.4|15603.9|15601.9|10
1631259470000|2021-09-10 07:37:50|15604.6|15602.6|15604.7|15602.7|15605.1|15603.1|15604.6|15602.6|11
1631259480000|2021-09-10 07:38:00|15604.9|15602.9|15605|15603|15605|15603|15604.6|15602.6|1
1631259490000|2021-09-10 07:38:10|15605.1|15603.1|15607.4|15605.4|15608.9|15606.9|15605|15603|37
1631259500000|2021-09-10 07:38:20|15607.5|15605.5|15606.2|15604.2|15609.4|15607.4|15606.2|15604.2|47
1631259510000|2021-09-10 07:38:30|15606.1|15604.1|15605.6|15603.6|15606.7|15604.7|15604.9|15602.9|10
1631259520000|2021-09-10 07:38:40|15605.7|15603.7|15605.6|15603.6|15605.9|15603.9|15605.4|15603.4|9
1631259530000|2021-09-10 07:38:50|15605.5|15603.5|15607.1|15605.1|15607.2|15605.2|15605.5|15603.5|9
1631259540000|2021-09-10 07:39:00|15607.2|15605.2|15608.1|15606.1|15608.2|15606.2|15607|15605|21
1631259550000|2021-09-10 07:39:10|15608|15606|15606.1|15604.1|15608.1|15606.1|15606|15604|7
1631259560000|2021-09-10 07:39:20|15606.5|15604.5|15606.9|15604.9|15607.2|15605.2|15606.1|15604.1|0
1631259570000|2021-09-10 07:39:30|15607|15605|15607.5|15605.5|15608.1|15606.1|15607|15605|2
1631259580000|2021-09-10 07:39:40|15607.6|15605.6|15605.9|15603.9|15607.6|15605.6|15605.7|15603.7|1
1631259590000|2021-09-10 07:39:50|15606|15604|15605.2|15603.2|15606.5|15604.5|15605.1|15603.1|6
1631259600000|2021-09-10 07:40:00|15604.7|15602.7|15605|15603|15605.1|15603.1|15604.6|15602.6|5
1631259610000|2021-09-10 07:40:10|15605.4|15603.4|15605|15603|15605.4|15603.4|15604.9|15602.9|1
1631259620000|2021-09-10 07:40:20|15604.9|15602.9|15604|15602|15604.9|15602.9|15603.9|15601.9|26
1631259630000|2021-09-10 07:40:30|15604.1|15602.1|15604.5|15602.5|15604.6|15602.6|15604.1|15602.1|5
1631259640000|2021-09-10 07:40:40|15604.6|15602.6|15604.9|15602.9|15604.9|15602.9|15604.2|15602.2|2
1631259650000|2021-09-10 07:40:50|15604.7|15602.7|15605|15603|15605.4|15603.4|15604|15602|3
1631259660000|2021-09-10 07:41:00|15604.9|15602.9|15604.7|15602.7|15605|15603|15604.2|15602.2|5
1631259670000|2021-09-10 07:41:10|15604.6|15602.6|15604.9|15602.9|15604.9|15602.9|15604.5|15602.5|1
1631259680000|2021-09-10 07:41:20|15605|15603|15605.6|15603.6|15606.1|15604.1|15604.7|15602.7|5
1631259690000|2021-09-10 07:41:30|15605.1|15603.1|15605.2|15603.2|15605.6|15603.6|15604.5|15602.5|12
1631259700000|2021-09-10 07:41:40|15605.4|15603.4|15606|15604|15606.2|15604.2|15605.2|15603.2|2
1631259710000|2021-09-10 07:41:50|15605.9|15603.9|15606.2|15604.2|15606.2|15604.2|15605.9|15603.9|1
1631259720000|2021-09-10 07:42:00|15606.4|15604.4|15606|15604|15606.6|15604.6|15606|15604|1
1631259730000|2021-09-10 07:42:10|15605.6|15603.6|15605.4|15603.4|15605.7|15603.7|15605.2|15603.2|3
1631259740000|2021-09-10 07:42:20|15605.5|15603.5|15605.1|15603.1|15605.6|15603.6|15605.1|15603.1|5
1631259750000|2021-09-10 07:42:30|15605|15603|15605.5|15603.5|15605.6|15603.6|15605|15603|1
1631259760000|2021-09-10 07:42:40|15605.4|15603.4|15605.1|15603.1|15605.6|15603.6|15605.1|15603.1|2
1631259770000|2021-09-10 07:42:50|15605|15603|15605.5|15603.5|15605.6|15603.6|15604.6|15602.6|4
1631259780000|2021-09-10 07:43:00|15605.4|15603.4|15605.5|15603.5|15605.6|15603.6|15605|15603|1
1631259790000|2021-09-10 07:43:10|15605.6|15603.6|15606.2|15604.2|15606.5|15604.5|15605.4|15603.4|2
1631259800000|2021-09-10 07:43:20|15606.5|15604.5|15606.1|15604.1|15607|15605|15606|15604|2
1631259810000|2021-09-10 07:43:30|15605.9|15603.9|15605.7|15603.7|15606|15604|15605.5|15603.5|0
1631259820000|2021-09-10 07:43:40|15605.5|15603.5|15605.9|15603.9|15606.1|15604.1|15605.4|15603.4|2
1631259830000|2021-09-10 07:43:50|15605.7|15603.7|15605.9|15603.9|15606|15604|15605.6|15603.6|0
1631259840000|2021-09-10 07:44:00|15605.7|15603.7|15605.2|15603.2|15606|15604|15605.1|15603.1|4
1631259850000|2021-09-10 07:44:10|15605.1|15603.1|15605.4|15603.4|15605.5|15603.5|15605|15603|9
1631259860000|2021-09-10 07:44:20|15605.5|15603.5|15605.9|15603.9|15605.9|15603.9|15605.5|15603.5|3
1631259870000|2021-09-10 07:44:30|15605.7|15603.7|15605.6|15603.6|15605.9|15603.9|15605.1|15603.1|6
1631259880000|2021-09-10 07:44:40|15605.5|15603.5|15605.9|15603.9|15605.9|15603.9|15605.4|15603.4|8
1631259890000|2021-09-10 07:44:50|15606|15604|15605.9|15603.9|15606.1|15604.1|15605.7|15603.7|1
1631259900000|2021-09-10 07:45:00|15605.7|15603.7|15607.2|15605.2|15607.2|15605.2|15605.7|15603.7|10
1631259910000|2021-09-10 07:45:10|15607.5|15605.5|15606.2|15604.2|15607.5|15605.5|15606.1|15604.1|8
1631259920000|2021-09-10 07:45:20|15606.4|15604.4|15606.2|15604.2|15606.5|15604.5|15606.1|15604.1|5
1631259930000|2021-09-10 07:45:30|15606.1|15604.1|15606.2|15604.2|15606.2|15604.2|15605.6|15603.6|3
1631259940000|2021-09-10 07:45:40|15606.4|15604.4|15605.7|15603.7|15606.6|15604.6|15605.2|15603.2|9
1631259950000|2021-09-10 07:45:50|15607.1|15605.1|15607|15605|15607.1|15605.1|15606.2|15604.2|39
1631259960000|2021-09-10 07:46:00|15606.9|15604.9|15607.1|15605.1|15607.1|15605.1|15606.9|15604.9|2
1631259970000|2021-09-10 07:46:10|15607.4|15605.4|15607.6|15605.6|15607.6|15605.6|15606.4|15604.4|7
1631259980000|2021-09-10 07:46:20|15607.5|15605.5|15608.2|15606.2|15609.1|15607.1|15607.5|15605.5|42
1631259990000|2021-09-10 07:46:30|15608.4|15606.4|15608.2|15606.2|15608.6|15606.6|15606.9|15604.9|46
1631260000000|2021-09-10 07:46:40|15608.4|15606.4|15608|15606|15608.6|15606.6|15607.9|15605.9|9
1631260010000|2021-09-10 07:46:50|15608.1|15606.1|15609.4|15607.4|15609.4|15607.4|15607.6|15605.6|17
1631260020000|2021-09-10 07:47:00|15609.2|15607.2|15608.1|15606.1|15609.5|15607.5|15608|15606|8
1631260030000|2021-09-10 07:47:10|15608.2|15606.2|15608.1|15606.1|15608.6|15606.6|15608|15606|3
1631260040000|2021-09-10 07:47:20|15608|15606|15608.1|15606.1|15608.6|15606.6|15608|15606|14
1631260050000|2021-09-10 07:47:30|15608|15606|15607.5|15605.5|15608.2|15606.2|15607.1|15605.1|10
1631260060000|2021-09-10 07:47:40|15607.4|15605.4|15607.9|15605.9|15608.1|15606.1|15607.1|15605.1|1
1631260070000|2021-09-10 07:47:50|15608|15606|15607.9|15605.9|15608.2|15606.2|15607.5|15605.5|5
1631260080000|2021-09-10 07:48:00|15607.7|15605.7|15607.6|15605.6|15608.1|15606.1|15607.5|15605.5|2
1631260090000|2021-09-10 07:48:10|15607.5|15605.5|15607.9|15605.9|15608.1|15606.1|15607.5|15605.5|4
1631260100000|2021-09-10 07:48:20|15608|15606|15608.2|15606.2|15608.4|15606.4|15608|15606|2
1631260110000|2021-09-10 07:48:30|15608.4|15606.4|15608.7|15606.7|15608.9|15606.9|15608.4|15606.4|3
1631260120000|2021-09-10 07:48:40|15608.6|15606.6|15608.6|15606.6|15608.7|15606.7|15608.2|15606.2|4
1631260130000|2021-09-10 07:48:50|15608.7|15606.7|15608.9|15606.9|15609|15607|15608.5|15606.5|4
1631260140000|2021-09-10 07:49:00|15609|15607|15609.7|15607.7|15609.9|15607.9|15608.9|15606.9|17
1631260150000|2021-09-10 07:49:10|15609.9|15607.9|15610.2|15608.2|15610.2|15608.2|15609.7|15607.7|19
1631260160000|2021-09-10 07:49:20|15610|15608|15610|15608|15610.2|15608.2|15609.7|15607.7|8
1631260170000|2021-09-10 07:49:30|15609.9|15607.9|15608.9|15606.9|15609.9|15607.9|15608.5|15606.5|15
1631260180000|2021-09-10 07:49:40|15609|15607|15608.9|15606.9|15609.5|15607.5|15608.9|15606.9|11
1631260190000|2021-09-10 07:49:50|15609|15607|15609.1|15607.1|15609.2|15607.2|15608.6|15606.6|3
1631260200000|2021-09-10 07:50:00|15609.2|15607.2|15609.4|15607.4|15609.4|15607.4|15608.6|15606.6|11
1631260210000|2021-09-10 07:50:10|15609.2|15607.2|15609.9|15607.9|15610.1|15608.1|15609.2|15607.2|21
1631260220000|2021-09-10 07:50:20|15610|15608|15610.4|15608.4|15610.5|15608.5|15610|15608|2
1631260230000|2021-09-10 07:50:30|15610.2|15608.2|15609.5|15607.5|15610.4|15608.4|15609.4|15607.4|8
1631260240000|2021-09-10 07:50:40|15609.7|15607.7|15609.9|15607.9|15610|15608|15609.7|15607.7|9
1631260250000|2021-09-10 07:50:50|15609.7|15607.7|15609.9|15607.9|15610.1|15608.1|15609.5|15607.5|9
1631260260000|2021-09-10 07:51:00|15610|15608|15609.6|15607.6|15610.4|15608.4|15609.6|15607.6|3
1631260270000|2021-09-10 07:51:10|15609.7|15607.7|15609.6|15607.6|15609.9|15607.9|15609.5|15607.5|0
1631260280000|2021-09-10 07:51:20|15609.7|15607.7|15609.5|15607.5|15609.7|15607.7|15609.5|15607.5|0
1631260290000|2021-09-10 07:51:30|15609.6|15607.6|15609.1|15607.1|15609.6|15607.6|15608.9|15606.9|11
1631260300000|2021-09-10 07:51:40|15609|15607|15609.1|15607.1|15609.2|15607.2|15609|15607|2
1631260310000|2021-09-10 07:51:50|15609.2|15607.2|15609.1|15607.1|15609.2|15607.2|15609|15607|3
1631260320000|2021-09-10 07:52:00|15609.2|15607.2|15609.6|15607.6|15609.7|15607.7|15609.1|15607.1|8
1631260330000|2021-09-10 07:52:10|15609.7|15607.7|15609.9|15607.9|15610|15608|15609.5|15607.5|9
1631260340000|2021-09-10 07:52:20|15610|15608|15609.2|15607.2|15610.1|15608.1|15609.2|15607.2|6
1631260350000|2021-09-10 07:52:30|15609.4|15607.4|15609|15607|15609.5|15607.5|15609|15607|6
1631260360000|2021-09-10 07:52:40|15608.9|15606.9|15608.6|15606.6|15608.9|15606.9|15608.5|15606.5|4
1631260370000|2021-09-10 07:52:50|15608.7|15606.7|15608.7|15606.7|15609.2|15607.2|15608.5|15606.5|1
1631260380000|2021-09-10 07:53:00|15608.9|15606.9|15608.9|15606.9|15609|15607|15608.5|15606.5|3
1631260390000|2021-09-10 07:53:10|15609|15607|15609|15607|15609.1|15607.1|15608.7|15606.7|3
1631260400000|2021-09-10 07:53:20|15609.1|15607.1|15609.1|15607.1|15609.2|15607.2|15608.9|15606.9|5
1631260410000|2021-09-10 07:53:30|15609|15607|15609.4|15607.4|15609.4|15607.4|15608.6|15606.6|2
1631260420000|2021-09-10 07:53:40|15609.2|15607.2|15609.2|15607.2|15609.5|15607.5|15609.2|15607.2|1
1631260430000|2021-09-10 07:53:50|15609.4|15607.4|15609.1|15607.1|15609.5|15607.5|15608.7|15606.7|4
1631260440000|2021-09-10 07:54:00|15609|15607|15608.9|15606.9|15609.2|15607.2|15608.7|15606.7|0
1631260450000|2021-09-10 07:54:10|15608.7|15606.7|15609.5|15607.5|15609.5|15607.5|15608.6|15606.6|3
1631260460000|2021-09-10 07:54:20|15609.4|15607.4|15609|15607|15609.9|15607.9|15609|15607|0
1631260470000|2021-09-10 07:54:30|15609.1|15607.1|15608.1|15606.1|15609.1|15607.1|15608|15606|11
1631260480000|2021-09-10 07:54:40|15607.9|15605.9|15607.2|15605.2|15607.9|15605.9|15606.9|15604.9|30
1631260490000|2021-09-10 07:54:50|15607.1|15605.1|15608.1|15606.1|15608.1|15606.1|15607.1|15605.1|5
1631260500000|2021-09-10 07:55:00|15608|15606|15608.7|15606.7|15608.7|15606.7|15607.7|15605.7|12
1631260510000|2021-09-10 07:55:10|15608.6|15606.6|15608.6|15606.6|15608.7|15606.7|15608.5|15606.5|7
1631260520000|2021-09-10 07:55:20|15608.7|15606.7|15608.6|15606.6|15608.9|15606.9|15608.2|15606.2|5
1631260530000|2021-09-10 07:55:30|15608.7|15606.7|15609|15607|15609|15607|15608.2|15606.2|9
1631260540000|2021-09-10 07:55:40|15608.9|15606.9|15609.9|15607.9|15609.9|15607.9|15608.9|15606.9|13
1631260550000|2021-09-10 07:55:50|15609.7|15607.7|15609.6|15607.6|15609.9|15607.9|15609.6|15607.6|3
1631260560000|2021-09-10 07:56:00|15609.7|15607.7|15609.7|15607.7|15610.4|15608.4|15609.6|15607.6|2
1631260570000|2021-09-10 07:56:10|15609.9|15607.9|15609.9|15607.9|15610.1|15608.1|15609.7|15607.7|0
1631260580000|2021-09-10 07:56:20|15609.7|15607.7|15609.6|15607.6|15610.1|15608.1|15609.6|15607.6|2
1631260590000|2021-09-10 07:56:30|15609.5|15607.5|15609.7|15607.7|15609.9|15607.9|15609.5|15607.5|0
1631260600000|2021-09-10 07:56:40|15609.9|15607.9|15609.9|15607.9|15610.4|15608.4|15609.6|15607.6|8
1631260610000|2021-09-10 07:56:50|15609.6|15607.6|15610|15608|15610.1|15608.1|15609.1|15607.1|90
1631260620000|2021-09-10 07:57:00|15610.1|15608.1|15610.5|15608.5|15610.7|15608.7|15610|15608|11
1631260630000|2021-09-10 07:57:10|15610.6|15608.6|15610|15608|15610.6|15608.6|15609.9|15607.9|2
1631260640000|2021-09-10 07:57:20|15610.1|15608.1|15609.6|15607.6|15610.1|15608.1|15609.6|15607.6|1
1631260650000|2021-09-10 07:57:30|15609.7|15607.7|15609.6|15607.6|15609.9|15607.9|15609.1|15607.1|0
1631260660000|2021-09-10 07:57:40|15609.7|15607.7|15609.6|15607.6|15609.9|15607.9|15609.6|15607.6|10
1631260670000|2021-09-10 07:57:50|15609.7|15607.7|15608.1|15606.1|15609.9|15607.9|15607.6|15605.6|8
1631260680000|2021-09-10 07:58:00|15608|15606|15608.4|15606.4|15609.1|15607.1|15607.5|15605.5|21
1631260690000|2021-09-10 07:58:10|15608.5|15606.5|15608.2|15606.2|15608.7|15606.7|15608.2|15606.2|0
1631260700000|2021-09-10 07:58:20|15608.4|15606.4|15609.4|15607.4|15609.4|15607.4|15608.4|15606.4|3
1631260710000|2021-09-10 07:58:30|15609.2|15607.2|15609.1|15607.1|15609.4|15607.4|15608.7|15606.7|6
1631260720000|2021-09-10 07:58:40|15609.2|15607.2|15609.5|15607.5|15609.5|15607.5|15609.2|15607.2|1
1631260730000|2021-09-10 07:58:50|15609.4|15607.4|15609.6|15607.6|15609.6|15607.6|15609.4|15607.4|4
1631260740000|2021-09-10 07:59:00|15609.7|15607.7|15609.4|15607.4|15609.9|15607.9|15609.1|15607.1|10
1631260750000|2021-09-10 07:59:10|15609.5|15607.5|15608.9|15606.9|15609.7|15607.7|15608.5|15606.5|11
1631260760000|2021-09-10 07:59:20|15608.7|15606.7|15609.5|15607.5|15609.6|15607.6|15608.2|15606.2|26
1631260770000|2021-09-10 07:59:30|15609.6|15607.6|15609.2|15607.2|15609.7|15607.7|15609.1|15607.1|3
1631260780000|2021-09-10 07:59:40|15609.1|15607.1|15608.5|15606.5|15609.1|15607.1|15608.2|15606.2|16
1631260790000|2021-09-10 07:59:50|15608.6|15606.6|15608.6|15606.6|15609.1|15607.1|15608.5|15606.5|1
1631260800000|2021-09-10 08:00:00|15608.2|15606.2|15608.5|15606.5|15608.9|15606.9|15607.9|15605.9|33
1631260810000|2021-09-10 08:00:10|15608.2|15606.2|15608.9|15606.9|15609.5|15607.5|15608.1|15606.1|50
1631260820000|2021-09-10 08:00:20|15608.4|15606.4|15607.9|15605.9|15608.4|15606.4|15607.1|15605.1|6
1631260830000|2021-09-10 08:00:30|15607.7|15605.7|15608.2|15606.2|15608.4|15606.4|15607.1|15605.1|4
1631260840000|2021-09-10 08:00:40|15608.4|15606.4|15608.5|15606.5|15608.6|15606.6|15607.1|15605.1|6
1631260850000|2021-09-10 08:00:50|15608.2|15606.2|15608.1|15606.1|15608.5|15606.5|15607.6|15605.6|20
1631260860000|2021-09-10 08:01:00|15608.2|15606.2|15607.9|15605.9|15609.1|15607.1|15607.7|15605.7|51
1631260870000|2021-09-10 08:01:10|15607.7|15605.7|15607.9|15605.9|15608.1|15606.1|15607.6|15605.6|4
1631260880000|2021-09-10 08:01:20|15607.7|15605.7|15609.4|15607.4|15609.4|15607.4|15607.7|15605.7|15
1631260890000|2021-09-10 08:01:30|15609.2|15607.2|15609.9|15607.9|15610|15608|15609.1|15607.1|16
1631260900000|2021-09-10 08:01:40|15609.7|15607.7|15612.1|15610.1|15612.9|15610.9|15609.6|15607.6|126
1631260910000|2021-09-10 08:01:50|15612.2|15610.2|15612.1|15610.1|15612.9|15610.9|15612.1|15610.1|10
1631260920000|2021-09-10 08:02:00|15612|15610|15612.2|15610.2|15613.1|15611.1|15612|15610|18
1631260930000|2021-09-10 08:02:10|15612.4|15610.4|15609.1|15607.1|15612.6|15610.6|15608.7|15606.7|26
1631260940000|2021-09-10 08:02:20|15609.2|15607.2|15609.5|15607.5|15609.7|15607.7|15609|15607|16
1631260950000|2021-09-10 08:02:30|15609.6|15607.6|15610.7|15608.7|15611.6|15609.6|15609.5|15607.5|13
1631260960000|2021-09-10 08:02:40|15610.6|15608.6|15611.7|15609.7|15611.9|15609.9|15610.5|15608.5|4
1631260970000|2021-09-10 08:02:50|15611.9|15609.9|15611.7|15609.7|15612|15610|15611.6|15609.6|7
1631260980000|2021-09-10 08:03:00|15611.5|15609.5|15610.4|15608.4|15611.5|15609.5|15610.4|15608.4|7
1631260990000|2021-09-10 08:03:10|15610.5|15608.5|15610.9|15608.9|15611.1|15609.1|15610.5|15608.5|5
1631261000000|2021-09-10 08:03:20|15611|15609|15611|15609|15611.2|15609.2|15610.9|15608.9|3
1631261010000|2021-09-10 08:03:30|15611.1|15609.1|15610.4|15608.4|15611.1|15609.1|15610.2|15608.2|10
1631261020000|2021-09-10 08:03:40|15610.5|15608.5|15610.1|15608.1|15610.5|15608.5|15610|15608|5
1631261030000|2021-09-10 08:03:50|15610.2|15608.2|15610.5|15608.5|15610.5|15608.5|15610.1|15608.1|1
1631261040000|2021-09-10 08:04:00|15610|15608|15610|15608|15610.5|15608.5|15609.5|15607.5|10
1631261050000|2021-09-10 08:04:10|15610.1|15608.1|15610.1|15608.1|15610.4|15608.4|15610|15608|1
1631261060000|2021-09-10 08:04:20|15609.9|15607.9|15610.1|15608.1|15610.2|15608.2|15609.9|15607.9|1
1631261070000|2021-09-10 08:04:30|15610|15608|15610.4|15608.4|15610.6|15608.6|15609.7|15607.7|16
1631261080000|2021-09-10 08:04:40|15610.2|15608.2|15610.2|15608.2|15610.7|15608.7|15609.4|15607.4|27
1631261090000|2021-09-10 08:04:50|15610.1|15608.1|15610.6|15608.6|15610.6|15608.6|15609.2|15607.2|10
1631261100000|2021-09-10 08:05:00|15610.7|15608.7|15610.1|15608.1|15611.4|15609.4|15610|15608|13
1631261110000|2021-09-10 08:05:10|15610|15608|15609.5|15607.5|15610.1|15608.1|15609.4|15607.4|9
1631261120000|2021-09-10 08:05:20|15609.4|15607.4|15609.5|15607.5|15610.1|15608.1|15609.4|15607.4|11
1631261130000|2021-09-10 08:05:30|15609.2|15607.2|15610.4|15608.4|15610.4|15608.4|15609.1|15607.1|25
1631261140000|2021-09-10 08:05:40|15610.6|15608.6|15611|15609|15611.9|15609.9|15610.5|15608.5|19
1631261150000|2021-09-10 08:05:50|15611.1|15609.1|15611.5|15609.5|15611.6|15609.6|15611|15609|8
1631261160000|2021-09-10 08:06:00|15611.6|15609.6|15611.6|15609.6|15612|15610|15611.1|15609.1|7
1631261170000|2021-09-10 08:06:10|15611.7|15609.7|15612.5|15610.5|15612.5|15610.5|15611.5|15609.5|15
1631261180000|2021-09-10 08:06:20|15612.6|15610.6|15612.6|15610.6|15612.6|15610.6|15612.1|15610.1|7
1631261190000|2021-09-10 08:06:30|15612.7|15610.7|15612.6|15610.6|15612.7|15610.7|15612.2|15610.2|11
1631261200000|2021-09-10 08:06:40|15612.7|15610.7|15612.9|15610.9|15613.1|15611.1|15612.6|15610.6|7
1631261210000|2021-09-10 08:06:50|15612.7|15610.7|15613.6|15611.6|15613.6|15611.6|15612.7|15610.7|17
1631261220000|2021-09-10 08:07:00|15613.7|15611.7|15614|15612|15614.7|15612.7|15613.5|15611.5|78
1631261230000|2021-09-10 08:07:10|15614.1|15612.1|15614.4|15612.4|15614.5|15612.5|15613.6|15611.6|23
1631261240000|2021-09-10 08:07:20|15614.5|15612.5|15614.2|15612.2|15614.7|15612.7|15613.7|15611.7|19
1631261250000|2021-09-10 08:07:30|15614.6|15612.6|15614|15612|15614.6|15612.6|15614|15612|4
1631261260000|2021-09-10 08:07:40|15614.1|15612.1|15614.2|15612.2|15614.2|15612.2|15614|15612|4
1631261270000|2021-09-10 08:07:50|15614.4|15612.4|15614.9|15612.9|15615.2|15613.2|15614.4|15612.4|32
1631261280000|2021-09-10 08:08:00|15615|15613|15614.5|15612.5|15615.4|15613.4|15614.4|15612.4|20
1631261290000|2021-09-10 08:08:10|15614.6|15612.6|15614.2|15612.2|15614.7|15612.7|15614.2|15612.2|7
1631261300000|2021-09-10 08:08:20|15614.1|15612.1|15614.1|15612.1|15614.6|15612.6|15614.1|15612.1|6
1631261310000|2021-09-10 08:08:30|15614.2|15612.2|15615.4|15613.4|15615.4|15613.4|15614.1|15612.1|35
1631261320000|2021-09-10 08:08:40|15615.2|15613.2|15615|15613|15615.6|15613.6|15614.7|15612.7|21
1631261330000|2021-09-10 08:08:50|15614.7|15612.7|15614.2|15612.2|15615|15613|15614|15612|26
1631261340000|2021-09-10 08:09:00|15614.1|15612.1|15613.1|15611.1|15614.4|15612.4|15613|15611|15
1631261350000|2021-09-10 08:09:10|15613.2|15611.2|15614.9|15612.9|15615|15613|15613.1|15611.1|26
1631261360000|2021-09-10 08:09:20|15614.7|15612.7|15615.2|15613.2|15615.5|15613.5|15614.4|15612.4|21
1631261370000|2021-09-10 08:09:30|15615.4|15613.4|15615.4|15613.4|15615.4|15613.4|15615.2|15613.2|8
1631261380000|2021-09-10 08:09:40|15615.2|15613.2|15615.5|15613.5|15615.5|15613.5|15614.9|15612.9|13
1631261390000|2021-09-10 08:09:50|15615.4|15613.4|15615.7|15613.7|15616|15614|15615.2|15613.2|26
1631261400000|2021-09-10 08:10:00|15615.9|15613.9|15615.4|15613.4|15615.9|15613.9|15615.1|15613.1|12
1631261410000|2021-09-10 08:10:10|15615.2|15613.2|15614.7|15612.7|15615.4|15613.4|15614.1|15612.1|19
1631261420000|2021-09-10 08:10:20|15614.9|15612.9|15615.7|15613.7|15615.7|15613.7|15614.7|15612.7|7
1631261430000|2021-09-10 08:10:30|15615.5|15613.5|15614.9|15612.9|15615.6|15613.6|15614.9|15612.9|4
1631261440000|2021-09-10 08:10:40|15615|15613|15614.9|15612.9|15615.1|15613.1|15614.5|15612.5|25
1631261450000|2021-09-10 08:10:50|15614.7|15612.7|15613.6|15611.6|15614.7|15612.7|15613.4|15611.4|21
1631261460000|2021-09-10 08:11:00|15613.5|15611.5|15614.1|15612.1|15614.2|15612.2|15613.2|15611.2|15
1631261470000|2021-09-10 08:11:10|15614.2|15612.2|15613.7|15611.7|15614.9|15612.9|15613.7|15611.7|15
1631261480000|2021-09-10 08:11:20|15613.6|15611.6|15614.4|15612.4|15615.1|15613.1|15613.5|15611.5|4
1631261490000|2021-09-10 08:11:30|15614.5|15612.5|15614.6|15612.6|15614.9|15612.9|15614.4|15612.4|2
1631261500000|2021-09-10 08:11:40|15614.7|15612.7|15614.1|15612.1|15614.9|15612.9|15614.1|15612.1|3
1631261510000|2021-09-10 08:11:50|15614.6|15612.6|15613.9|15611.9|15614.6|15612.6|15613.7|15611.7|2
1631261520000|2021-09-10 08:12:00|15614|15612|15613.7|15611.7|15614.4|15612.4|15613.7|15611.7|16
1631261530000|2021-09-10 08:12:10|15613.9|15611.9|15614.4|15612.4|15614.9|15612.9|15613.9|15611.9|8
1631261540000|2021-09-10 08:12:20|15614.5|15612.5|15614.1|15612.1|15614.6|15612.6|15613.7|15611.7|4
1631261550000|2021-09-10 08:12:30|15614.2|15612.2|15614.1|15612.1|15614.6|15612.6|15614.1|15612.1|4
1631261560000|2021-09-10 08:12:40|15614|15612|15614.1|15612.1|15614.2|15612.2|15613.7|15611.7|10
1631261570000|2021-09-10 08:12:50|15614|15612|15613.9|15611.9|15614.2|15612.2|15613.6|15611.6|2
1631261580000|2021-09-10 08:13:00|15613.7|15611.7|15613.7|15611.7|15614|15612|15613.6|15611.6|2
1631261590000|2021-09-10 08:13:10|15613.6|15611.6|15613.6|15611.6|15613.9|15611.9|15613.5|15611.5|6
1631261600000|2021-09-10 08:13:20|15613.5|15611.5|15613.2|15611.2|15613.6|15611.6|15613.1|15611.1|9
1631261610000|2021-09-10 08:13:30|15613.4|15611.4|15613.5|15611.5|15613.6|15611.6|15612.7|15610.7|7
1631261620000|2021-09-10 08:13:40|15613.6|15611.6|15613.5|15611.5|15613.6|15611.6|15613.5|15611.5|0
1631261630000|2021-09-10 08:13:50|15613.6|15611.6|15613.6|15611.6|15614|15612|15613.4|15611.4|3
1631261640000|2021-09-10 08:14:00|15613.1|15611.1|15611.6|15609.6|15613.4|15611.4|15611.6|15609.6|11
1631261650000|2021-09-10 08:14:10|15611.7|15609.7|15611.6|15609.6|15611.9|15609.9|15611.6|15609.6|18
1631261660000|2021-09-10 08:14:20|15611.4|15609.4|15611.7|15609.7|15611.7|15609.7|15611.4|15609.4|8
1631261670000|2021-09-10 08:14:30|15612.1|15610.1|15612.9|15610.9|15612.9|15610.9|15612|15610|13
1631261680000|2021-09-10 08:14:40|15613|15611|15612.5|15610.5|15613.1|15611.1|15612.4|15610.4|3
1631261690000|2021-09-10 08:14:50|15612.6|15610.6|15612.6|15610.6|15612.7|15610.7|15612.5|15610.5|3
1631261700000|2021-09-10 08:15:00|15612.9|15610.9|15613.1|15611.1|15613.2|15611.2|15612.5|15610.5|9
1631261710000|2021-09-10 08:15:10|15613|15611|15613|15611|15613.2|15611.2|15612.6|15610.6|5
1631261720000|2021-09-10 08:15:20|15612.9|15610.9|15612.9|15610.9|15613.1|15611.1|15612.7|15610.7|2
1631261730000|2021-09-10 08:15:30|15613|15611|15612.7|15610.7|15613|15611|15612.5|15610.5|7
1631261740000|2021-09-10 08:15:40|15612.9|15610.9|15613.7|15611.7|15614|15612|15612.7|15610.7|13
1631261750000|2021-09-10 08:15:50|15613.9|15611.9|15614.7|15612.7|15615|15613|15613.9|15611.9|15
1631261760000|2021-09-10 08:16:00|15614.9|15612.9|15614.9|15612.9|15615.1|15613.1|15614.7|15612.7|4
1631261770000|2021-09-10 08:16:10|15614.6|15612.6|15614.7|15612.7|15615|15613|15614.6|15612.6|7
1631261780000|2021-09-10 08:16:20|15614.9|15612.9|15614.9|15612.9|15615|15613|15614.4|15612.4|3
1631261790000|2021-09-10 08:16:30|15614.7|15612.7|15613.4|15611.4|15614.7|15612.7|15613.2|15611.2|10
1631261800000|2021-09-10 08:16:40|15613.5|15611.5|15613.6|15611.6|15613.9|15611.9|15613.5|15611.5|3
1631261810000|2021-09-10 08:16:50|15613.7|15611.7|15614.4|15612.4|15614.5|15612.5|15613.7|15611.7|1
1631261820000|2021-09-10 08:17:00|15614.5|15612.5|15614.7|15612.7|15615|15613|15614|15612|10
1631261830000|2021-09-10 08:17:10|15614.9|15612.9|15614.9|15612.9|15615|15613|15614.6|15612.6|1
1631261840000|2021-09-10 08:17:20|15614.7|15612.7|15615|15613|15615.2|15613.2|15614.7|15612.7|4
1631261850000|2021-09-10 08:17:30|15614.9|15612.9|15614.4|15612.4|15615.1|15613.1|15614.1|15612.1|23
1631261860000|2021-09-10 08:17:40|15614.5|15612.5|15614.5|15612.5|15614.9|15612.9|15614.4|15612.4|4
1631261870000|2021-09-10 08:17:50|15614.6|15612.6|15614.6|15612.6|15614.9|15612.9|15614.1|15612.1|49
1631261880000|2021-09-10 08:18:00|15614.5|15612.5|15615.4|15613.4|15615.4|15613.4|15614.4|15612.4|33
1631261890000|2021-09-10 08:18:10|15615.2|15613.2|15614.1|15612.1|15615.4|15613.4|15614|15612|8
1631261900000|2021-09-10 08:18:20|15614.2|15612.2|15614.6|15612.6|15614.7|15612.7|15614.1|15612.1|5
1631261910000|2021-09-10 08:18:30|15614.7|15612.7|15615|15613|15615.2|15613.2|15614.4|15612.4|12
1631261920000|2021-09-10 08:18:40|15615.1|15613.1|15615.1|15613.1|15615.5|15613.5|15614.9|15612.9|4
1631261930000|2021-09-10 08:18:50|15614.9|15612.9|15615.6|15613.6|15615.6|15613.6|15614.7|15612.7|5
1631261940000|2021-09-10 08:19:00|15615.7|15613.7|15615.4|15613.4|15615.7|15613.7|15614.9|15612.9|5
1631261950000|2021-09-10 08:19:10|15615.2|15613.2|15615.1|15613.1|15615.4|15613.4|15615.1|15613.1|3
1631261960000|2021-09-10 08:19:20|15615.2|15613.2|15615.1|15613.1|15615.4|15613.4|15615|15613|1
1631261970000|2021-09-10 08:19:30|15615.2|15613.2|15615.1|15613.1|15615.6|15613.6|15615.1|15613.1|1
1631261980000|2021-09-10 08:19:40|15615.2|15613.2|15614.6|15612.6|15615.6|15613.6|15614.4|15612.4|16
1631261990000|2021-09-10 08:19:50|15614.7|15612.7|15616.2|15614.2|15616.2|15614.2|15614.7|15612.7|64
1631262000000|2021-09-10 08:20:00|15616.5|15614.5|15617|15615|15617.2|15615.2|15616|15614|41
1631262010000|2021-09-10 08:20:10|15616.9|15614.9|15616.9|15614.9|15617|15615|15616.9|15614.9|11
1631262020000|2021-09-10 08:20:20|15617|15615|15616.9|15614.9|15617|15615|15616.7|15614.7|4
1631262030000|2021-09-10 08:20:30|15616.7|15614.7|15616.5|15614.5|15616.7|15614.7|15616.2|15614.2|7
1631262040000|2021-09-10 08:20:40|15616.4|15614.4|15615.4|15613.4|15616.5|15614.5|15615.4|15613.4|6
1631262050000|2021-09-10 08:20:50|15615.2|15613.2|15615.2|15613.2|15615.5|15613.5|15615.2|15613.2|3
1631262060000|2021-09-10 08:21:00|15615.1|15613.1|15615.9|15613.9|15615.9|15613.9|15615.1|15613.1|7
1631262070000|2021-09-10 08:21:10|15615.7|15613.7|15615.7|15613.7|15615.9|15613.9|15615.4|15613.4|1
1631262080000|2021-09-10 08:21:20|15615.9|15613.9|15616.6|15614.6|15616.6|15614.6|15615.7|15613.7|3
1631262090000|2021-09-10 08:21:30|15616.7|15614.7|15616.6|15614.6|15616.7|15614.7|15616.2|15614.2|3
1631262100000|2021-09-10 08:21:40|15616.7|15614.7|15616.5|15614.5|15616.9|15614.9|15616.5|15614.5|3
1631262110000|2021-09-10 08:21:50|15616.4|15614.4|15616.4|15614.4|15616.6|15614.6|15616.4|15614.4|2
1631262120000|2021-09-10 08:22:00|15616.5|15614.5|15616.9|15614.9|15617|15615|15616.5|15614.5|7
1631262130000|2021-09-10 08:22:10|15616.7|15614.7|15616.9|15614.9|15616.9|15614.9|15616.6|15614.6|7
1631262140000|2021-09-10 08:22:20|15616.7|15614.7|15616.6|15614.6|15616.9|15614.9|15616.6|15614.6|2
1631262150000|2021-09-10 08:22:30|15616.7|15614.7|15616.6|15614.6|15616.7|15614.7|15616.5|15614.5|7
1631262160000|2021-09-10 08:22:40|15616.5|15614.5|15616.9|15614.9|15616.9|15614.9|15616.5|15614.5|6
1631262170000|2021-09-10 08:22:50|15616.7|15614.7|15617|15615|15617|15615|15616.7|15614.7|3
1631262180000|2021-09-10 08:23:00|15617.1|15615.1|15617.6|15615.6|15618|15616|15617.1|15615.1|31
1631262190000|2021-09-10 08:23:10|15617.7|15615.7|15618.1|15616.1|15618.1|15616.1|15617.1|15615.1|6
1631262200000|2021-09-10 08:23:20|15618|15616|15617.7|15615.7|15618.1|15616.1|15617.6|15615.6|6
1631262210000|2021-09-10 08:23:30|15617.9|15615.9|15617.7|15615.7|15618|15616|15617.6|15615.6|6
1631262220000|2021-09-10 08:23:40|15617.9|15615.9|15618.5|15616.5|15618.5|15616.5|15617.6|15615.6|13
1631262230000|2021-09-10 08:23:50|15618.4|15616.4|15617.9|15615.9|15618.5|15616.5|15617.7|15615.7|7
1631262240000|2021-09-10 08:24:00|15618|15616|15619.1|15617.1|15619.1|15617.1|15617.7|15615.7|14
1631262250000|2021-09-10 08:24:10|15619|15617|15619.1|15617.1|15619.1|15617.1|15619|15617|9
1631262260000|2021-09-10 08:24:20|15619.2|15617.2|15619.2|15617.2|15619.2|15617.2|15619.2|15617.2|5
1631262270000|2021-09-10 08:24:30|15619.4|15617.4|15619.6|15617.6|15619.7|15617.7|15619.2|15617.2|16
1631262280000|2021-09-10 08:24:40|15619.5|15617.5|15618.6|15616.6|15619.6|15617.6|15617.9|15615.9|35
1631262290000|2021-09-10 08:24:50|15618.7|15616.7|15618.5|15616.5|15619.1|15617.1|15618.5|15616.5|4
1631262300000|2021-09-10 08:25:00|15618.6|15616.6|15618.9|15616.9|15619.1|15617.1|15618.5|15616.5|1
1631262310000|2021-09-10 08:25:10|15619|15617|15619.1|15617.1|15619.1|15617.1|15618.9|15616.9|2
1631262320000|2021-09-10 08:25:20|15618.6|15616.6|15618.7|15616.7|15618.9|15616.9|15618.5|15616.5|10
1631262330000|2021-09-10 08:25:30|15618.6|15616.6|15618.6|15616.6|15619|15617|15618.5|15616.5|4
1631262340000|2021-09-10 08:25:40|15618.5|15616.5|15618.6|15616.6|15618.6|15616.6|15618.5|15616.5|0
1631262350000|2021-09-10 08:25:50|15618.5|15616.5|15618.1|15616.1|15618.5|15616.5|15617.6|15615.6|18
1631262360000|2021-09-10 08:26:00|15618|15616|15618.5|15616.5|15618.7|15616.7|15617.9|15615.9|11
1631262370000|2021-09-10 08:26:10|15618.6|15616.6|15618.2|15616.2|15618.6|15616.6|15618.1|15616.1|1
1631262380000|2021-09-10 08:26:20|15618.1|15616.1|15617.9|15615.9|15618.1|15616.1|15617.7|15615.7|5
1631262390000|2021-09-10 08:26:30|15618|15616|15618.1|15616.1|15618.2|15616.2|15617.9|15615.9|2
1631262400000|2021-09-10 08:26:40|15618|15616|15618.1|15616.1|15618.2|15616.2|15617.9|15615.9|9
1631262410000|2021-09-10 08:26:50|15618.2|15616.2|15618.1|15616.1|15618.2|15616.2|15618.1|15616.1|1
1631262420000|2021-09-10 08:27:00|15618|15616|15618.2|15616.2|15618.5|15616.5|15618|15616|1
1631262430000|2021-09-10 08:27:10|15618.4|15616.4|15618.4|15616.4|15618.6|15616.6|15618.2|15616.2|4
1631262440000|2021-09-10 08:27:20|15618.2|15616.2|15618.2|15616.2|15618.6|15616.6|15618.2|15616.2|0
1631262450000|2021-09-10 08:27:30|15618.4|15616.4|15618.1|15616.1|15618.4|15616.4|15618|15616|3
1631262460000|2021-09-10 08:27:40|15618|15616|15617.7|15615.7|15618.1|15616.1|15617.7|15615.7|5
1631262470000|2021-09-10 08:27:50|15617.4|15615.4|15617.6|15615.6|15617.9|15615.9|15617.4|15615.4|8
1631262480000|2021-09-10 08:28:00|15618.4|15616.4|15618.1|15616.1|15618.4|15616.4|15618|15616|8
1631262490000|2021-09-10 08:28:10|15618.2|15616.2|15618.7|15616.7|15618.7|15616.7|15618.1|15616.1|4
1631262500000|2021-09-10 08:28:20|15618.6|15616.6|15618.9|15616.9|15618.9|15616.9|15618.6|15616.6|3
1631262510000|2021-09-10 08:28:30|15619|15617|15618.9|15616.9|15619|15617|15618.6|15616.6|0
1631262520000|2021-09-10 08:28:40|15618.7|15616.7|15618.6|15616.6|15618.7|15616.7|15618.2|15616.2|6
1631262530000|2021-09-10 08:28:50|15618.5|15616.5|15618.7|15616.7|15619|15617|15618.5|15616.5|4
1631262540000|2021-09-10 08:29:00|15618.6|15616.6|15618.2|15616.2|15618.9|15616.9|15618.1|15616.1|16
1631262550000|2021-09-10 08:29:10|15618.4|15616.4|15619.1|15617.1|15619.1|15617.1|15618.2|15616.2|6
1631262560000|2021-09-10 08:29:20|15619.2|15617.2|15619.1|15617.1|15619.2|15617.2|15619|15617|5
1631262570000|2021-09-10 08:29:30|15619.2|15617.2|15619.7|15617.7|15619.7|15617.7|15619.1|15617.1|9
1631262580000|2021-09-10 08:29:40|15619.9|15617.9|15619.5|15617.5|15619.9|15617.9|15619.5|15617.5|4
1631262590000|2021-09-10 08:29:50|15619.7|15617.7|15620.1|15618.1|15620.2|15618.2|15619.6|15617.6|11
1631262600000|2021-09-10 08:30:00|15620.2|15618.2|15620.6|15618.6|15620.7|15618.7|15620|15618|18
1631262610000|2021-09-10 08:30:10|15620.7|15618.7|15621.1|15619.1|15621.1|15619.1|15620.5|15618.5|57
1631262620000|2021-09-10 08:30:20|15621.2|15619.2|15621.4|15619.4|15622.4|15620.4|15621|15619|79
1631262630000|2021-09-10 08:30:30|15621.5|15619.5|15623|15621|15623|15621|15621.2|15619.2|35
1631262640000|2021-09-10 08:30:40|15623.7|15621.7|15623.6|15621.6|15624.6|15622.6|15623.1|15621.1|77
1631262650000|2021-09-10 08:30:50|15623.5|15621.5|15624.1|15622.1|15624.1|15622.1|15623.4|15621.4|11
1631262660000|2021-09-10 08:31:00|15624.4|15622.4|15624.6|15622.6|15624.7|15622.7|15624.4|15622.4|28
1631262670000|2021-09-10 08:31:10|15624.7|15622.7|15625.2|15623.2|15625.2|15623.2|15624.6|15622.6|17
1631262680000|2021-09-10 08:31:20|15625.1|15623.1|15625.7|15623.7|15625.9|15623.9|15625.1|15623.1|25
1631262690000|2021-09-10 08:31:30|15625.6|15623.6|15625.2|15623.2|15626.6|15624.6|15624.9|15622.9|112
1631262700000|2021-09-10 08:31:40|15625.4|15623.4|15624.9|15622.9|15626.1|15624.1|15624.9|15622.9|12
1631262710000|2021-09-10 08:31:50|15625|15623|15624.1|15622.1|15625|15623|15623.7|15621.7|23
1631262720000|2021-09-10 08:32:00|15624.2|15622.2|15624.1|15622.1|15624.2|15622.2|15623.6|15621.6|20
1631262730000|2021-09-10 08:32:10|15624|15622|15623.9|15621.9|15624|15622|15623.7|15621.7|3
1631262740000|2021-09-10 08:32:20|15624|15622|15623.5|15621.5|15624|15622|15623.5|15621.5|7
1631262750000|2021-09-10 08:32:30|15623.2|15621.2|15622.9|15620.9|15623.5|15621.5|15622.9|15620.9|9
1631262760000|2021-09-10 08:32:40|15623|15621|15621.4|15619.4|15623.4|15621.4|15621.2|15619.2|20
1631262770000|2021-09-10 08:32:50|15621|15619|15623.7|15621.7|15623.7|15621.7|15620.4|15618.4|82
1631262780000|2021-09-10 08:33:00|15623.6|15621.6|15623.5|15621.5|15623.6|15621.6|15622.4|15620.4|47
1631262790000|2021-09-10 08:33:10|15623.6|15621.6|15623.6|15621.6|15624.2|15622.2|15623.5|15621.5|14
1631262800000|2021-09-10 08:33:20|15623.7|15621.7|15622.5|15620.5|15624|15622|15622.5|15620.5|8
1631262810000|2021-09-10 08:33:30|15622|15620|15621.9|15619.9|15622|15620|15621.7|15619.7|9
1631262820000|2021-09-10 08:33:40|15621.7|15619.7|15621.7|15619.7|15622.1|15620.1|15621.6|15619.6|1
1631262830000|2021-09-10 08:33:50|15621.9|15619.9|15621.1|15619.1|15621.9|15619.9|15620.7|15618.7|18
1631262840000|2021-09-10 08:34:00|15621.2|15619.2|15621.5|15619.5|15621.5|15619.5|15621.1|15619.1|10
1631262850000|2021-09-10 08:34:10|15621.6|15619.6|15621|15619|15621.6|15619.6|15620.5|15618.5|7
1631262860000|2021-09-10 08:34:20|15621.1|15619.1|15621.4|15619.4|15621.5|15619.5|15619.9|15617.9|40
1631262870000|2021-09-10 08:34:30|15621.2|15619.2|15622.4|15620.4|15622.4|15620.4|15621.2|15619.2|22
1631262880000|2021-09-10 08:34:40|15622.5|15620.5|15622.4|15620.4|15622.5|15620.5|15622.2|15620.2|6
1631262890000|2021-09-10 08:34:50|15622.5|15620.5|15623.1|15621.1|15623.1|15621.1|15622|15620|3
1631262900000|2021-09-10 08:35:00|15623.2|15621.2|15623.4|15621.4|15623.6|15621.6|15623|15621|6
1631262910000|2021-09-10 08:35:10|15623.5|15621.5|15624.5|15622.5|15624.5|15622.5|15623.4|15621.4|13
1631262920000|2021-09-10 08:35:20|15624.4|15622.4|15623|15621|15624.4|15622.4|15622.9|15620.9|12
1631262930000|2021-09-10 08:35:30|15623.1|15621.1|15623.1|15621.1|15623.6|15621.6|15622.5|15620.5|4
1631262940000|2021-09-10 08:35:40|15623|15621|15623.6|15621.6|15623.9|15621.9|15623|15621|2
1631262950000|2021-09-10 08:35:50|15623.5|15621.5|15623.6|15621.6|15624.1|15622.1|15623.5|15621.5|14
1631262960000|2021-09-10 08:36:00|15623.7|15621.7|15623.7|15621.7|15624.1|15622.1|15623.6|15621.6|10
1631262970000|2021-09-10 08:36:10|15623.5|15621.5|15623.4|15621.4|15623.7|15621.7|15623.1|15621.1|3
1631262980000|2021-09-10 08:36:20|15623.2|15621.2|15623|15621|15623.5|15621.5|15623|15621|7
1631262990000|2021-09-10 08:36:30|15624|15622|15623.9|15621.9|15624.5|15622.5|15623.6|15621.6|115
1631263000000|2021-09-10 08:36:40|15624|15622|15624.1|15622.1|15624.6|15622.6|15624|15622|17
1631263010000|2021-09-10 08:36:50|15624|15622|15623.9|15621.9|15624.4|15622.4|15623.9|15621.9|2
1631263020000|2021-09-10 08:37:00|15624|15622|15624.1|15622.1|15624.5|15622.5|15624|15622|15
1631263030000|2021-09-10 08:37:10|15624|15622|15624.1|15622.1|15624.4|15622.4|15623.7|15621.7|5
1631263040000|2021-09-10 08:37:20|15624|15622|15623.6|15621.6|15624.2|15622.2|15623.6|15621.6|2
1631263050000|2021-09-10 08:37:30|15623.7|15621.7|15623.4|15621.4|15623.7|15621.7|15623.4|15621.4|1
1631263060000|2021-09-10 08:37:40|15623.2|15621.2|15623.6|15621.6|15623.6|15621.6|15622.7|15620.7|8
1631263070000|2021-09-10 08:37:50|15623.5|15621.5|15623.7|15621.7|15623.7|15621.7|15623.1|15621.1|3
1631263080000|2021-09-10 08:38:00|15623.6|15621.6|15624.1|15622.1|15624.2|15622.2|15623.6|15621.6|5
1631263090000|2021-09-10 08:38:10|15624|15622|15623.7|15621.7|15624.1|15622.1|15623.7|15621.7|3
1631263100000|2021-09-10 08:38:20|15623.5|15621.5|15623.1|15621.1|15623.5|15621.5|15623|15621|8
1631263110000|2021-09-10 08:38:30|15623.4|15621.4|15624.2|15622.2|15624.4|15622.4|15623.4|15621.4|6
1631263120000|2021-09-10 08:38:40|15624.1|15622.1|15624.1|15622.1|15624.4|15622.4|15623.6|15621.6|4
1631263130000|2021-09-10 08:38:50|15624|15622|15623.7|15621.7|15624.2|15622.2|15623.7|15621.7|0
1631263140000|2021-09-10 08:39:00|15623.6|15621.6|15623.6|15621.6|15623.7|15621.7|15623.6|15621.6|6
1631263150000|2021-09-10 08:39:10|15623.5|15621.5|15624|15622|15624.1|15622.1|15623.5|15621.5|9
1631263160000|2021-09-10 08:39:20|15624.1|15622.1|15623.5|15621.5|15624.2|15622.2|15622.7|15620.7|60
1631263170000|2021-09-10 08:39:30|15622.9|15620.9|15622.1|15620.1|15622.9|15620.9|15622|15620|20
1631263180000|2021-09-10 08:39:40|15622.4|15620.4|15622.4|15620.4|15622.6|15620.6|15622.2|15620.2|3
1631263190000|2021-09-10 08:39:50|15622.2|15620.2|15622.4|15620.4|15622.5|15620.5|15622.2|15620.2|0
1631263200000|2021-09-10 08:40:00|15621.9|15619.9|15622|15620|15622.4|15620.4|15621.7|15619.7|14
1631263210000|2021-09-10 08:40:10|15622.5|15620.5|15622.5|15620.5|15622.5|15620.5|15621.9|15619.9|25
1631263220000|2021-09-10 08:40:20|15622.4|15620.4|15622.6|15620.6|15622.9|15620.9|15622.2|15620.2|22
1631263230000|2021-09-10 08:40:30|15622.5|15620.5|15624.5|15622.5|15624.5|15622.5|15622.5|15620.5|17
1631263240000|2021-09-10 08:40:40|15624.4|15622.4|15624.1|15622.1|15624.6|15622.6|15624|15622|6
1631263250000|2021-09-10 08:40:50|15624|15622|15623.6|15621.6|15624.2|15622.2|15623.6|15621.6|3
1631263260000|2021-09-10 08:41:00|15623.9|15621.9|15624|15622|15624.2|15622.2|15623.7|15621.7|11
1631263270000|2021-09-10 08:41:10|15623.9|15621.9|15623.7|15621.7|15623.9|15621.9|15623.7|15621.7|10
1631263280000|2021-09-10 08:41:20|15623.9|15621.9|15623.5|15621.5|15623.9|15621.9|15623.5|15621.5|4
1631263290000|2021-09-10 08:41:30|15623.2|15621.2|15623.1|15621.1|15623.2|15621.2|15622.2|15620.2|10
1631263300000|2021-09-10 08:41:40|15623|15621|15622.9|15620.9|15623.1|15621.1|15622.6|15620.6|0
1631263310000|2021-09-10 08:41:50|15623.1|15621.1|15622.4|15620.4|15623.2|15621.2|15621.9|15619.9|8
1631263320000|2021-09-10 08:42:00|15622.5|15620.5|15623.1|15621.1|15623.2|15621.2|15622.4|15620.4|4
1631263330000|2021-09-10 08:42:10|15622.9|15620.9|15623.2|15621.2|15623.2|15621.2|15622.7|15620.7|6
1631263340000|2021-09-10 08:42:20|15623.4|15621.4|15623.4|15621.4|15623.7|15621.7|15623.4|15621.4|4
1631263350000|2021-09-10 08:42:30|15623.5|15621.5|15622.5|15620.5|15623.5|15621.5|15622.4|15620.4|15
1631263360000|2021-09-10 08:42:40|15622.4|15620.4|15621.6|15619.6|15622.5|15620.5|15621.2|15619.2|24
1631263370000|2021-09-10 08:42:50|15621.7|15619.7|15622.4|15620.4|15622.4|15620.4|15621.6|15619.6|14
1631263380000|2021-09-10 08:43:00|15622.5|15620.5|15622.2|15620.2|15622.5|15620.5|15621.5|15619.5|7
1631263390000|2021-09-10 08:43:10|15622.1|15620.1|15622.2|15620.2|15622.4|15620.4|15621.9|15619.9|17
1631263400000|2021-09-10 08:43:20|15622.1|15620.1|15622.2|15620.2|15622.2|15620.2|15621.9|15619.9|4
1631263410000|2021-09-10 08:43:30|15622.1|15620.1|15622|15620|15622.4|15620.4|15621.9|15619.9|16
1631263420000|2021-09-10 08:43:40|15622.1|15620.1|15621.9|15619.9|15622.4|15620.4|15621.7|15619.7|12
1631263430000|2021-09-10 08:43:50|15622|15620|15623.1|15621.1|15623.1|15621.1|15622|15620|3
1631263440000|2021-09-10 08:44:00|15623.4|15621.4|15623.6|15621.6|15623.9|15621.9|15623|15621|11
1631263450000|2021-09-10 08:44:10|15623.5|15621.5|15624|15622|15624|15622|15623.5|15621.5|4
1631263460000|2021-09-10 08:44:20|15623.9|15621.9|15624.2|15622.2|15624.4|15622.4|15623.9|15621.9|9
1631263470000|2021-09-10 08:44:30|15623.9|15621.9|15623.9|15621.9|15624.1|15622.1|15623.6|15621.6|14
1631263480000|2021-09-10 08:44:40|15624|15622|15624.1|15622.1|15624.4|15622.4|15624|15622|9
1631263490000|2021-09-10 08:44:50|15624.2|15622.2|15624.1|15622.1|15624.4|15622.4|15624|15622|1
1631263500000|2021-09-10 08:45:00|15624|15622|15625|15623|15625.1|15623.1|15624|15622|17
1631263510000|2021-09-10 08:45:10|15625.1|15623.1|15624.6|15622.6|15625.1|15623.1|15624.6|15622.6|17
1631263520000|2021-09-10 08:45:20|15624.7|15622.7|15624.9|15622.9|15625.1|15623.1|15624.6|15622.6|14
1631263530000|2021-09-10 08:45:30|15625|15623|15626.1|15624.1|15626.2|15624.2|15624.9|15622.9|82
1631263540000|2021-09-10 08:45:40|15626|15624|15625.9|15623.9|15626.1|15624.1|15625.9|15623.9|12
1631263550000|2021-09-10 08:45:50|15625.7|15623.7|15625.6|15623.6|15626.1|15624.1|15625.6|15623.6|20
1631263560000|2021-09-10 08:46:00|15625.4|15623.4|15625.7|15623.7|15625.7|15623.7|15625.2|15623.2|3
1631263570000|2021-09-10 08:46:10|15625.6|15623.6|15625.6|15623.6|15625.9|15623.9|15625.2|15623.2|15
1631263580000|2021-09-10 08:46:20|15625.4|15623.4|15624.5|15622.5|15625.4|15623.4|15624.5|15622.5|8
1631263590000|2021-09-10 08:46:30|15624.7|15622.7|15624|15622|15624.7|15622.7|15624|15622|17
1631263600000|2021-09-10 08:46:40|15624.1|15622.1|15624.1|15622.1|15624.5|15622.5|15623.6|15621.6|13
1631263610000|2021-09-10 08:46:50|15624.4|15622.4|15623.7|15621.7|15624.4|15622.4|15623.7|15621.7|5
1631263620000|2021-09-10 08:47:00|15623.9|15621.9|15624.1|15622.1|15624.4|15622.4|15623.9|15621.9|11
1631263630000|2021-09-10 08:47:10|15624|15622|15624|15622|15624.2|15622.2|15623.9|15621.9|4
1631263640000|2021-09-10 08:47:20|15623.9|15621.9|15623|15621|15623.9|15621.9|15623|15621|20
1631263650000|2021-09-10 08:47:30|15622.5|15620.5|15622.2|15620.2|15622.6|15620.6|15621.9|15619.9|22
1631263660000|2021-09-10 08:47:40|15622.1|15620.1|15622.1|15620.1|15622.4|15620.4|15621.7|15619.7|9
1631263670000|2021-09-10 08:47:50|15622.4|15620.4|15621.9|15619.9|15622.4|15620.4|15621.7|15619.7|4
1631263680000|2021-09-10 08:48:00|15622|15620|15622.4|15620.4|15622.5|15620.5|15622|15620|7
1631263690000|2021-09-10 08:48:10|15622.5|15620.5|15623.1|15621.1|15623.6|15621.6|15622.5|15620.5|10
1631263700000|2021-09-10 08:48:20|15623|15621|15622.5|15620.5|15623.2|15621.2|15622.2|15620.2|14
1631263710000|2021-09-10 08:48:30|15622.4|15620.4|15621.6|15619.6|15622.4|15620.4|15621.5|15619.5|25
1631263720000|2021-09-10 08:48:40|15621.7|15619.7|15621.4|15619.4|15621.9|15619.9|15621|15619|21
1631263730000|2021-09-10 08:48:50|15621.2|15619.2|15620.6|15618.6|15621.2|15619.2|15620.6|15618.6|12
1631263740000|2021-09-10 08:49:00|15620.5|15618.5|15620.6|15618.6|15620.7|15618.7|15620.4|15618.4|9
1631263750000|2021-09-10 08:49:10|15620.7|15618.7|15620.2|15618.2|15620.9|15618.9|15620|15618|25
1631263760000|2021-09-10 08:49:20|15620.4|15618.4|15620.2|15618.2|15621.5|15619.5|15620.2|15618.2|68
1631263770000|2021-09-10 08:49:30|15620.1|15618.1|15620|15618|15620.2|15618.2|15619.7|15617.7|6
1631263780000|2021-09-10 08:49:40|15619.9|15617.9|15619.2|15617.2|15620|15618|15619.1|15617.1|24
1631263790000|2021-09-10 08:49:50|15619.6|15617.6|15619.6|15617.6|15620|15618|15619.5|15617.5|28
1631263800000|2021-09-10 08:50:00|15619.7|15617.7|15620.6|15618.6|15620.7|15618.7|15619.7|15617.7|13
1631263810000|2021-09-10 08:50:10|15620.7|15618.7|15619.7|15617.7|15621.2|15619.2|15619.1|15617.1|46
1631263820000|2021-09-10 08:50:20|15619.9|15617.9|15619.5|15617.5|15620.1|15618.1|15619.4|15617.4|10
1631263830000|2021-09-10 08:50:30|15619.6|15617.6|15619.7|15617.7|15619.9|15617.9|15619.6|15617.6|7
1631263840000|2021-09-10 08:50:40|15619.6|15617.6|15619.9|15617.9|15620.2|15618.2|15619.5|15617.5|16
1631263850000|2021-09-10 08:50:50|15620|15618|15619.5|15617.5|15620|15618|15619.4|15617.4|11
1631263860000|2021-09-10 08:51:00|15619.6|15617.6|15619.9|15617.9|15620|15618|15619.5|15617.5|6
1631263870000|2021-09-10 08:51:10|15620|15618|15620.6|15618.6|15620.9|15618.9|15620|15618|8
1631263880000|2021-09-10 08:51:20|15620.7|15618.7|15620.6|15618.6|15620.9|15618.9|15620.5|15618.5|6
1631263890000|2021-09-10 08:51:30|15620.7|15618.7|15620.6|15618.6|15620.7|15618.7|15620.4|15618.4|18
1631263900000|2021-09-10 08:51:40|15620.7|15618.7|15619.1|15617.1|15620.9|15618.9|15619.1|15617.1|18
1631263910000|2021-09-10 08:51:50|15619.2|15617.2|15620|15618|15620.4|15618.4|15619.2|15617.2|14
1631263920000|2021-09-10 08:52:00|15620.1|15618.1|15619.2|15617.2|15620.1|15618.1|15619|15617|45
1631263930000|2021-09-10 08:52:10|15619.1|15617.1|15618.9|15616.9|15619.2|15617.2|15618.6|15616.6|12
1631263940000|2021-09-10 08:52:20|15619|15617|15618.7|15616.7|15619|15617|15618.6|15616.6|15
1631263950000|2021-09-10 08:52:30|15618.9|15616.9|15619.2|15617.2|15619.2|15617.2|15618.9|15616.9|2
1631263960000|2021-09-10 08:52:40|15619|15617|15618.4|15616.4|15619|15617|15618.1|15616.1|16
1631263970000|2021-09-10 08:52:50|15618.5|15616.5|15620.1|15618.1|15620.5|15618.5|15618.5|15616.5|37
1631263980000|2021-09-10 08:53:00|15620.2|15618.2|15618.6|15616.6|15620.5|15618.5|15618.6|15616.6|14
1631263990000|2021-09-10 08:53:10|15618.5|15616.5|15619.1|15617.1|15619.9|15617.9|15618.5|15616.5|20
1631264000000|2021-09-10 08:53:20|15619.2|15617.2|15619.7|15617.7|15619.7|15617.7|15619.1|15617.1|5
1631264010000|2021-09-10 08:53:30|15619.9|15617.9|15619.6|15617.6|15619.9|15617.9|15619.1|15617.1|3
1631264020000|2021-09-10 08:53:40|15619.5|15617.5|15619.4|15617.4|15619.7|15617.7|15619.1|15617.1|3
1631264030000|2021-09-10 08:53:50|15619.5|15617.5|15620|15618|15620|15618|15619.5|15617.5|0
1631264040000|2021-09-10 08:54:00|15619.9|15617.9|15619.7|15617.7|15619.9|15617.9|15619.6|15617.6|0
1631264050000|2021-09-10 08:54:10|15619.6|15617.6|15620.4|15618.4|15620.4|15618.4|15619.6|15617.6|1
1631264060000|2021-09-10 08:54:20|15620.5|15618.5|15620.6|15618.6|15620.6|15618.6|15620.4|15618.4|0
1631264070000|2021-09-10 08:54:30|15620.7|15618.7|15621.4|15619.4|15621.5|15619.5|15620.7|15618.7|10
1631264080000|2021-09-10 08:54:40|15621.5|15619.5|15621.4|15619.4|15621.7|15619.7|15621.2|15619.2|4
1631264090000|2021-09-10 08:54:50|15621.2|15619.2|15620.2|15618.2|15621.4|15619.4|15620.2|15618.2|9
1631264100000|2021-09-10 08:55:00|15620.1|15618.1|15619.9|15617.9|15620.4|15618.4|15619.5|15617.5|14
1631264110000|2021-09-10 08:55:10|15620|15618|15619.9|15617.9|15620.4|15618.4|15619.6|15617.6|15
1631264120000|2021-09-10 08:55:20|15619.7|15617.7|15620.6|15618.6|15620.7|15618.7|15619.6|15617.6|6
1631264130000|2021-09-10 08:55:30|15620.7|15618.7|15620.5|15618.5|15620.7|15618.7|15619.9|15617.9|10
1631264140000|2021-09-10 08:55:40|15620.6|15618.6|15620.5|15618.5|15620.6|15618.6|15620.4|15618.4|0
1631264150000|2021-09-10 08:55:50|15620.4|15618.4|15620.5|15618.5|15620.5|15618.5|15620.4|15618.4|0
1631264160000|2021-09-10 08:56:00|15620.4|15618.4|15621|15619|15621|15619|15620.4|15618.4|0
1631264170000|2021-09-10 08:56:10|15620.9|15618.9|15620.9|15618.9|15620.9|15618.9|15620.6|15618.6|1
1631264180000|2021-09-10 08:56:20|15620.7|15618.7|15621|15619|15621.1|15619.1|15620.6|15618.6|3
1631264190000|2021-09-10 08:56:30|15620.9|15618.9|15621|15619|15621.1|15619.1|15620.9|15618.9|28
1631264200000|2021-09-10 08:56:40|15620.9|15618.9|15620.6|15618.6|15621.1|15619.1|15620.6|15618.6|5
1631264210000|2021-09-10 08:56:50|15620.7|15618.7|15620.5|15618.5|15620.9|15618.9|15620.5|15618.5|61
1631264220000|2021-09-10 08:57:00|15620.6|15618.6|15620|15618|15620.6|15618.6|15619.9|15617.9|17
1631264230000|2021-09-10 08:57:10|15619.7|15617.7|15619.9|15617.9|15619.9|15617.9|15619.6|15617.6|6
1631264240000|2021-09-10 08:57:20|15620|15618|15619.6|15617.6|15620|15618|15619.6|15617.6|80
1631264250000|2021-09-10 08:57:30|15619.7|15617.7|15619.7|15617.7|15619.9|15617.9|15619.6|15617.6|31
1631264260000|2021-09-10 08:57:40|15619.9|15617.9|15620.1|15618.1|15620.2|15618.2|15619.6|15617.6|9
1631264270000|2021-09-10 08:57:50|15620.2|15618.2|15619.4|15617.4|15620.2|15618.2|15619.4|15617.4|2
1631264280000|2021-09-10 08:58:00|15619|15617|15619.1|15617.1|15619.4|15617.4|15619|15617|6
1631264290000|2021-09-10 08:58:10|15619|15617|15618.9|15616.9|15619.1|15617.1|15618.7|15616.7|6
1631264300000|2021-09-10 08:58:20|15619|15617|15619.6|15617.6|15619.7|15617.7|15618.9|15616.9|9
1631264310000|2021-09-10 08:58:30|15619.7|15617.7|15619.7|15617.7|15619.9|15617.9|15619.6|15617.6|1
1631264320000|2021-09-10 08:58:40|15619.6|15617.6|15619.6|15617.6|15619.9|15617.9|15619.4|15617.4|1
1631264330000|2021-09-10 08:58:50|15619.7|15617.7|15619.2|15617.2|15619.7|15617.7|15619.1|15617.1|13
1631264340000|2021-09-10 08:59:00|15619.4|15617.4|15619.2|15617.2|15619.7|15617.7|15619.1|15617.1|58
1631264350000|2021-09-10 08:59:10|15619.4|15617.4|15619.5|15617.5|15619.5|15617.5|15619|15617|3
1631264360000|2021-09-10 08:59:20|15619.6|15617.6|15619.1|15617.1|15619.7|15617.7|15619.1|15617.1|1
1631264370000|2021-09-10 08:59:30|15619.2|15617.2|15619.1|15617.1|15619.2|15617.2|15619|15617|5
1631264380000|2021-09-10 08:59:40|15619.5|15617.5|15619.7|15617.7|15619.9|15617.9|15619.1|15617.1|19
1631264390000|2021-09-10 08:59:50|15619.9|15617.9|15619.9|15617.9|15620.1|15618.1|15619.6|15617.6|0
1631264400000|2021-09-10 09:00:00|15620|15618|15620.4|15618.4|15620.4|15618.4|15620|15618|8
1631264410000|2021-09-10 09:00:10|15620.5|15618.5|15620.4|15618.4|15621.1|15619.1|15620.4|15618.4|19
1631264420000|2021-09-10 09:00:20|15620.2|15618.2|15620.5|15618.5|15620.5|15618.5|15620.2|15618.2|5
1631264430000|2021-09-10 09:00:30|15620.4|15618.4|15620.5|15618.5|15620.6|15618.6|15620.2|15618.2|0
1631264440000|2021-09-10 09:00:40|15620.7|15618.7|15620.5|15618.5|15620.7|15618.7|15620.4|15618.4|1
1631264450000|2021-09-10 09:00:50|15620.4|15618.4|15620.5|15618.5|15621|15619|15620.4|15618.4|7
1631264460000|2021-09-10 09:01:00|15620.4|15618.4|15618.7|15616.7|15620.6|15618.6|15618.6|15616.6|14
1631264470000|2021-09-10 09:01:10|15618.9|15616.9|15620.1|15618.1|15620.1|15618.1|15618.5|15616.5|19
1631264480000|2021-09-10 09:01:20|15620|15618|15620|15618|15620|15618|15619.4|15617.4|4
1631264490000|2021-09-10 09:01:30|15619.9|15617.9|15620.6|15618.6|15620.7|15618.7|15619.9|15617.9|5
1631264500000|2021-09-10 09:01:40|15620.7|15618.7|15620.6|15618.6|15620.7|15618.7|15620.5|15618.5|2
1631264510000|2021-09-10 09:01:50|15620.7|15618.7|15620.4|15618.4|15620.9|15618.9|15620.2|15618.2|1
1631264520000|2021-09-10 09:02:00|15620.2|15618.2|15620|15618|15620.4|15618.4|15619.9|15617.9|8
1631264530000|2021-09-10 09:02:10|15619.9|15617.9|15620.2|15618.2|15620.2|15618.2|15619.9|15617.9|6
1631264540000|2021-09-10 09:02:20|15620.4|15618.4|15620.4|15618.4|15620.4|15618.4|15620.2|15618.2|7
1631264550000|2021-09-10 09:02:30|15620.5|15618.5|15620.6|15618.6|15620.7|15618.7|15620.1|15618.1|7
1631264560000|2021-09-10 09:02:40|15620.5|15618.5|15620.2|15618.2|15620.6|15618.6|15620.2|15618.2|2
1631264570000|2021-09-10 09:02:50|15620.4|15618.4|15620.2|15618.2|15620.4|15618.4|15620.2|15618.2|0
1631264580000|2021-09-10 09:03:00|15620.4|15618.4|15620|15618|15620.4|15618.4|15619.7|15617.7|1
1631264590000|2021-09-10 09:03:10|15619.9|15617.9|15619.9|15617.9|15620|15618|15619.7|15617.7|1
1631264600000|2021-09-10 09:03:20|15620|15618|15620.1|15618.1|15620.1|15618.1|15619.9|15617.9|4
1631264610000|2021-09-10 09:03:30|15620|15618|15620.1|15618.1|15620.4|15618.4|15619.9|15617.9|76
1631264620000|2021-09-10 09:03:40|15620.2|15618.2|15620.1|15618.1|15620.5|15618.5|15620.1|15618.1|9
1631264630000|2021-09-10 09:03:50|15620.2|15618.2|15620.4|15618.4|15620.5|15618.5|15620|15618|2
1631264640000|2021-09-10 09:04:00|15620.2|15618.2|15620|15618|15620.4|15618.4|15620|15618|2
1631264650000|2021-09-10 09:04:10|15619.7|15617.7|15619.7|15617.7|15619.9|15617.9|15619.1|15617.1|12
1631264660000|2021-09-10 09:04:20|15619.9|15617.9|15619.6|15617.6|15620.1|15618.1|15619.5|15617.5|2
1631264670000|2021-09-10 09:04:30|15619.5|15617.5|15619.6|15617.6|15619.7|15617.7|15619.4|15617.4|3
1631264680000|2021-09-10 09:04:40|15619.5|15617.5|15619.4|15617.4|15619.5|15617.5|15619.1|15617.1|4
1631264690000|2021-09-10 09:04:50|15619.2|15617.2|15619.1|15617.1|15619.4|15617.4|15619.1|15617.1|1
1631264700000|2021-09-10 09:05:00|15619.2|15617.2|15619.4|15617.4|15619.5|15617.5|15619.1|15617.1|8
1631264710000|2021-09-10 09:05:10|15619.5|15617.5|15619.6|15617.6|15619.7|15617.7|15619.4|15617.4|3
1631264720000|2021-09-10 09:05:20|15619.5|15617.5|15619.6|15617.6|15619.7|15617.7|15619.5|15617.5|7
1631264730000|2021-09-10 09:05:30|15619.5|15617.5|15619.5|15617.5|15619.6|15617.6|15619.4|15617.4|4
1631264740000|2021-09-10 09:05:40|15619.6|15617.6|15619.5|15617.5|15619.6|15617.6|15619.4|15617.4|4
1631264750000|2021-09-10 09:05:50|15619.4|15617.4|15619.1|15617.1|15619.4|15617.4|15618.9|15616.9|8
1631264760000|2021-09-10 09:06:00|15619.2|15617.2|15619.2|15617.2|15619.2|15617.2|15618.9|15616.9|5
1631264770000|2021-09-10 09:06:10|15619.4|15617.4|15619.4|15617.4|15619.6|15617.6|15619.2|15617.2|2
1631264780000|2021-09-10 09:06:20|15619.5|15617.5|15619.6|15617.6|15619.7|15617.7|15619.4|15617.4|3
1631264790000|2021-09-10 09:06:30|15619.9|15617.9|15620|15618|15620|15618|15619.6|15617.6|5
1631264800000|2021-09-10 09:06:40|15619.9|15617.9|15619.6|15617.6|15619.9|15617.9|15619.6|15617.6|0
1631264810000|2021-09-10 09:06:50|15619.5|15617.5|15619.6|15617.6|15619.7|15617.7|15619.5|15617.5|10
1631264820000|2021-09-10 09:07:00|15619.7|15617.7|15619.6|15617.6|15619.9|15617.9|15619.5|15617.5|7
1631264830000|2021-09-10 09:07:10|15619.7|15617.7|15619.9|15617.9|15619.9|15617.9|15619.6|15617.6|9
1631264840000|2021-09-10 09:07:20|15620|15618|15619.1|15617.1|15620|15618|15619.1|15617.1|6
1631264850000|2021-09-10 09:07:30|15619.9|15617.9|15619.7|15617.7|15620|15618|15619.6|15617.6|5
1631264860000|2021-09-10 09:07:40|15619.6|15617.6|15619.9|15617.9|15620|15618|15619.6|15617.6|2
1631264870000|2021-09-10 09:07:50|15619.7|15617.7|15619.9|15617.9|15619.9|15617.9|15619.6|15617.6|6
1631264880000|2021-09-10 09:08:00|15619.7|15617.7|15619.6|15617.6|15619.9|15617.9|15619.5|15617.5|3
1631264890000|2021-09-10 09:08:10|15619.5|15617.5|15619.4|15617.4|15619.5|15617.5|15619.2|15617.2|2
1631264900000|2021-09-10 09:08:20|15619.5|15617.5|15619.5|15617.5|15619.5|15617.5|15619.2|15617.2|1
1631264910000|2021-09-10 09:08:30|15619.4|15617.4|15619.6|15617.6|15619.7|15617.7|15619.2|15617.2|7
1631264920000|2021-09-10 09:08:40|15619.5|15617.5|15619.6|15617.6|15619.6|15617.6|15619.5|15617.5|1
1631264930000|2021-09-10 09:08:50|15619.5|15617.5|15619.5|15617.5|15619.9|15617.9|15619.5|15617.5|5
1631264940000|2021-09-10 09:09:00|15619.6|15617.6|15620|15618|15620.1|15618.1|15619.5|15617.5|3
1631264950000|2021-09-10 09:09:10|15620.1|15618.1|15620.2|15618.2|15620.2|15618.2|15620|15618|0
1631264960000|2021-09-10 09:09:20|15620|15618|15619.7|15617.7|15620.2|15618.2|15619.5|15617.5|8
1631264970000|2021-09-10 09:09:30|15619.6|15617.6|15619.5|15617.5|15619.7|15617.7|15619.4|15617.4|6
1631264980000|2021-09-10 09:09:40|15619.6|15617.6|15619.1|15617.1|15619.6|15617.6|15619.1|15617.1|12
1631264990000|2021-09-10 09:09:50|15619.2|15617.2|15619.2|15617.2|15619.5|15617.5|15619.1|15617.1|3
1631265000000|2021-09-10 09:10:00|15619.4|15617.4|15619.6|15617.6|15619.9|15617.9|15619.4|15617.4|9
1631265010000|2021-09-10 09:10:10|15619.5|15617.5|15619.7|15617.7|15619.9|15617.9|15619.5|15617.5|6
1631265020000|2021-09-10 09:10:20|15619.5|15617.5|15619.2|15617.2|15619.7|15617.7|15619.2|15617.2|10
1631265030000|2021-09-10 09:10:30|15619.5|15617.5|15619.6|15617.6|15619.7|15617.7|15619.5|15617.5|16
1631265040000|2021-09-10 09:10:40|15619.4|15617.4|15619.6|15617.6|15619.9|15617.9|15619.4|15617.4|5
1631265050000|2021-09-10 09:10:50|15619.7|15617.7|15619.6|15617.6|15619.7|15617.7|15619.5|15617.5|0
1631265060000|2021-09-10 09:11:00|15619.5|15617.5|15619.2|15617.2|15619.5|15617.5|15619|15617|15
1631265070000|2021-09-10 09:11:10|15619.1|15617.1|15618.6|15616.6|15619.1|15617.1|15618.5|15616.5|11
1631265080000|2021-09-10 09:11:20|15618.5|15616.5|15618|15616|15618.6|15616.6|15617.4|15615.4|77
1631265090000|2021-09-10 09:11:30|15618.1|15616.1|15618.6|15616.6|15618.7|15616.7|15618|15616|12
1631265100000|2021-09-10 09:11:40|15618.7|15616.7|15618.5|15616.5|15618.7|15616.7|15618.1|15616.1|25
1631265110000|2021-09-10 09:11:50|15618.6|15616.6|15618.5|15616.5|15618.6|15616.6|15618.5|15616.5|2
1631265120000|2021-09-10 09:12:00|15618.7|15616.7|15619.2|15617.2|15619.2|15617.2|15618.5|15616.5|14
1631265130000|2021-09-10 09:12:10|15619.1|15617.1|15618.6|15616.6|15619.2|15617.2|15618.2|15616.2|7
1631265140000|2021-09-10 09:12:20|15618.7|15616.7|15618.4|15616.4|15618.9|15616.9|15618.1|15616.1|15
1631265150000|2021-09-10 09:12:30|15618.2|15616.2|15618.1|15616.1|15618.5|15616.5|15618|15616|8
1631265160000|2021-09-10 09:12:40|15618.2|15616.2|15617.7|15615.7|15618.4|15616.4|15617.4|15615.4|48
1631265170000|2021-09-10 09:12:50|15618|15616|15617.5|15615.5|15618.1|15616.1|15617.5|15615.5|14
1631265180000|2021-09-10 09:13:00|15617.4|15615.4|15617.1|15615.1|15617.4|15615.4|15617|15615|4
1631265190000|2021-09-10 09:13:10|15617.2|15615.2|15617.9|15615.9|15618.2|15616.2|15617.2|15615.2|8
1631265200000|2021-09-10 09:13:20|15617.7|15615.7|15617.5|15615.5|15617.7|15615.7|15617.1|15615.1|6
1631265210000|2021-09-10 09:13:30|15617.6|15615.6|15618.1|15616.1|15618.2|15616.2|15617.5|15615.5|8
1631265220000|2021-09-10 09:13:40|15618|15616|15618.5|15616.5|15618.6|15616.6|15618|15616|4
1631265230000|2021-09-10 09:13:50|15618.4|15616.4|15618.1|15616.1|15618.4|15616.4|15618.1|15616.1|25
1631265240000|2021-09-10 09:14:00|15618.2|15616.2|15618.1|15616.1|15618.2|15616.2|15618.1|15616.1|2
1631265250000|2021-09-10 09:14:10|15618.2|15616.2|15618.1|15616.1|15618.5|15616.5|15618.1|15616.1|10
1631265260000|2021-09-10 09:14:20|15617.9|15615.9|15618.1|15616.1|15618.1|15616.1|15617.7|15615.7|6
1631265270000|2021-09-10 09:14:30|15618.2|15616.2|15618.1|15616.1|15618.2|15616.2|15617.7|15615.7|14
1631265280000|2021-09-10 09:14:40|15618|15616|15618.2|15616.2|15618.4|15616.4|15618|15616|4
1631265290000|2021-09-10 09:14:50|15618.1|15616.1|15618.2|15616.2|15618.6|15616.6|15617.7|15615.7|11
1631265300000|2021-09-10 09:15:00|15618.4|15616.4|15618.4|15616.4|15618.6|15616.6|15618.1|15616.1|6
1631265310000|2021-09-10 09:15:10|15618.6|15616.6|15618.1|15616.1|15618.6|15616.6|15617.7|15615.7|4
1631265320000|2021-09-10 09:15:20|15618|15616|15618.2|15616.2|15618.5|15616.5|15617.9|15615.9|5
1631265330000|2021-09-10 09:15:30|15618.4|15616.4|15618.6|15616.6|15618.6|15616.6|15618.4|15616.4|5
1631265340000|2021-09-10 09:15:40|15618.7|15616.7|15618.6|15616.6|15618.7|15616.7|15618.5|15616.5|2
1631265350000|2021-09-10 09:15:50|15618.5|15616.5|15618.6|15616.6|15618.6|15616.6|15618.4|15616.4|5
1631265360000|2021-09-10 09:16:00|15618.7|15616.7|15618.6|15616.6|15618.9|15616.9|15618.5|15616.5|4
1631265370000|2021-09-10 09:16:10|15618.5|15616.5|15618.9|15616.9|15619|15617|15618.5|15616.5|7
1631265380000|2021-09-10 09:16:20|15619|15617|15618.1|15616.1|15619|15617|15617.1|15615.1|15
1631265390000|2021-09-10 09:16:30|15618|15616|15618.1|15616.1|15618.4|15616.4|15617.9|15615.9|2
1631265400000|2021-09-10 09:16:40|15618.2|15616.2|15617.7|15615.7|15618.2|15616.2|15617.4|15615.4|3
1631265410000|2021-09-10 09:16:50|15617.9|15615.9|15617.4|15615.4|15617.9|15615.9|15617.2|15615.2|29
1631265420000|2021-09-10 09:17:00|15617.2|15615.2|15617.2|15615.2|15617.6|15615.6|15617.1|15615.1|2
1631265430000|2021-09-10 09:17:10|15617.1|15615.1|15617|15615|15617.2|15615.2|15616.9|15614.9|32
1631265440000|2021-09-10 09:17:20|15616.9|15614.9|15617.4|15615.4|15617.4|15615.4|15616.9|15614.9|6
1631265450000|2021-09-10 09:17:30|15617.5|15615.5|15616.9|15614.9|15617.5|15615.5|15616.9|15614.9|41
1631265460000|2021-09-10 09:17:40|15617|15615|15616.9|15614.9|15617|15615|15616.9|15614.9|5
1631265470000|2021-09-10 09:17:50|15617.1|15615.1|15616.5|15614.5|15617.1|15615.1|15616.5|15614.5|22
1631265480000|2021-09-10 09:18:00|15616.6|15614.6|15616.9|15614.9|15617|15615|15616.6|15614.6|32
1631265490000|2021-09-10 09:18:10|15616.7|15614.7|15616.4|15614.4|15616.7|15614.7|15616.2|15614.2|11
1631265500000|2021-09-10 09:18:20|15616.2|15614.2|15616.7|15614.7|15616.9|15614.9|15616.2|15614.2|9
1631265510000|2021-09-10 09:18:30|15616.9|15614.9|15616.5|15614.5|15616.9|15614.9|15616.2|15614.2|14
1631265520000|2021-09-10 09:18:40|15616.9|15614.9|15616.9|15614.9|15617|15615|15616.9|15614.9|1
1631265530000|2021-09-10 09:18:50|15616.6|15614.6|15616.7|15614.7|15617|15615|15616.6|15614.6|18
1631265540000|2021-09-10 09:19:00|15616.9|15614.9|15617.4|15615.4|15617.4|15615.4|15616.9|15614.9|21
1631265550000|2021-09-10 09:19:10|15616.9|15614.9|15616.7|15614.7|15617|15615|15616.7|15614.7|4
1631265560000|2021-09-10 09:19:20|15616.9|15614.9|15616.7|15614.7|15616.9|15614.9|15616.4|15614.4|6
1631265570000|2021-09-10 09:19:30|15616.9|15614.9|15617.2|15615.2|15617.4|15615.4|15616.9|15614.9|7
1631265580000|2021-09-10 09:19:40|15617.4|15615.4|15617.4|15615.4|15617.6|15615.6|15617|15615|3
1631265590000|2021-09-10 09:19:50|15617.2|15615.2|15617.4|15615.4|15617.7|15615.7|15617.1|15615.1|3
1631265600000|2021-09-10 09:20:00|15617.5|15615.5|15616.9|15614.9|15617.6|15615.6|15616.9|15614.9|1
1631265610000|2021-09-10 09:20:10|15617|15615|15617|15615|15617.2|15615.2|15616.9|15614.9|1
1631265620000|2021-09-10 09:20:20|15616.9|15614.9|15617.7|15615.7|15617.7|15615.7|15616.9|15614.9|6
1631265630000|2021-09-10 09:20:30|15617.5|15615.5|15617.9|15615.9|15617.9|15615.9|15617.5|15615.5|2
1631265640000|2021-09-10 09:20:40|15618|15616|15617.9|15615.9|15618|15616|15617.6|15615.6|8
1631265650000|2021-09-10 09:20:50|15617.7|15615.7|15618.1|15616.1|15618.1|15616.1|15617.7|15615.7|2
1631265660000|2021-09-10 09:21:00|15618.2|15616.2|15618.1|15616.1|15618.2|15616.2|15617.9|15615.9|6
1631265670000|2021-09-10 09:21:10|15618|15616|15618.4|15616.4|15618.4|15616.4|15618|15616|7
1631265680000|2021-09-10 09:21:20|15618.2|15616.2|15618.4|15616.4|15618.5|15616.5|15618.2|15616.2|2
1631265690000|2021-09-10 09:21:30|15618.5|15616.5|15618.5|15616.5|15618.5|15616.5|15618.4|15616.4|2
1631265700000|2021-09-10 09:21:40|15618.4|15616.4|15618.1|15616.1|15618.4|15616.4|15618.1|15616.1|0
1631265710000|2021-09-10 09:21:50|15618.2|15616.2|15618.2|15616.2|15618.2|15616.2|15618|15616|7
1631265720000|2021-09-10 09:22:00|15618.5|15616.5|15618.4|15616.4|15618.5|15616.5|15618.4|15616.4|4
1631265730000|2021-09-10 09:22:10|15618.1|15616.1|15617.9|15615.9|15618.1|15616.1|15617.7|15615.7|4
1631265740000|2021-09-10 09:22:20|15618|15616|15618|15616|15618|15616|15617.6|15615.6|5
1631265750000|2021-09-10 09:22:30|15617.9|15615.9|15618|15616|15618|15616|15617.9|15615.9|2
1631265760000|2021-09-10 09:22:40|15617.9|15615.9|15618|15616|15618|15616|15617.7|15615.7|3
1631265770000|2021-09-10 09:22:50|15618.1|15616.1|15618.2|15616.2|15618.2|15616.2|15618.1|15616.1|1
1631265780000|2021-09-10 09:23:00|15618.1|15616.1|15618.1|15616.1|15618.2|15616.2|15618|15616|3
1631265790000|2021-09-10 09:23:10|15618|15616|15617.9|15615.9|15618.1|15616.1|15617.7|15615.7|47
1631265800000|2021-09-10 09:23:20|15617.7|15615.7|15618|15616|15618|15616|15617.7|15615.7|20
1631265810000|2021-09-10 09:23:30|15617.9|15615.9|15617.9|15615.9|15618|15616|15617.9|15615.9|3
1631265820000|2021-09-10 09:23:40|15617.7|15615.7|15618|15616|15618|15616|15617.6|15615.6|1
1631265830000|2021-09-10 09:23:50|15617.9|15615.9|15618.1|15616.1|15618.1|15616.1|15617.7|15615.7|1
1631265840000|2021-09-10 09:24:00|15618|15616|15617.6|15615.6|15618.2|15616.2|15617.6|15615.6|13
1631265850000|2021-09-10 09:24:10|15617.7|15615.7|15617.6|15615.6|15617.7|15615.7|15617.4|15615.4|12
1631265860000|2021-09-10 09:24:20|15617.7|15615.7|15617.6|15615.6|15617.7|15615.7|15617.5|15615.5|4
1631265870000|2021-09-10 09:24:30|15617.7|15615.7|15617.7|15615.7|15617.7|15615.7|15617.4|15615.4|4
1631265880000|2021-09-10 09:24:40|15617.6|15615.6|15617.2|15615.2|15617.7|15615.7|15617.2|15615.2|9
1631265890000|2021-09-10 09:24:50|15616.1|15614.1|15617.6|15615.6|15617.7|15615.7|15616.1|15614.1|30
1631265900000|2021-09-10 09:25:00|15617.5|15615.5|15617.9|15615.9|15618|15616|15617.4|15615.4|14
1631265910000|2021-09-10 09:25:10|15618|15616|15617.6|15615.6|15618|15616|15617.4|15615.4|5
1631265920000|2021-09-10 09:25:20|15617.5|15615.5|15618.1|15616.1|15618.1|15616.1|15617.5|15615.5|3
1631265930000|2021-09-10 09:25:30|15618.2|15616.2|15618.7|15616.7|15618.7|15616.7|15618.1|15616.1|13
1631265940000|2021-09-10 09:25:40|15618.6|15616.6|15618.6|15616.6|15618.9|15616.9|15618.6|15616.6|5
1631265950000|2021-09-10 09:25:50|15618.7|15616.7|15619.1|15617.1|15619.2|15617.2|15618.4|15616.4|16
1631265970000|2021-09-10 09:26:10|15619.2|15617.2|15619.1|15617.1|15619.2|15617.2|15619.1|15617.1|0
1631265980000|2021-09-10 09:26:20|15619|15617|15619.2|15617.2|15619.2|15617.2|15618.9|15616.9|65
1631265990000|2021-09-10 09:26:30|15619.1|15617.1|15618.6|15616.6|15619.2|15617.2|15618.6|15616.6|4
1631266000000|2021-09-10 09:26:40|15618.7|15616.7|15618.1|15616.1|15618.7|15616.7|15618.1|15616.1|6
1631266010000|2021-09-10 09:26:50|15618|15616|15617.2|15615.2|15618.1|15616.1|15617.2|15615.2|1
1631266020000|2021-09-10 09:27:00|15617.1|15615.1|15617.2|15615.2|15617.4|15615.4|15617.1|15615.1|1
1631266030000|2021-09-10 09:27:10|15617|15615|15617|15615|15617.1|15615.1|15616.6|15614.6|12
1631266040000|2021-09-10 09:27:20|15616.9|15614.9|15617|15615|15617.2|15615.2|15616.9|15614.9|3
1631266050000|2021-09-10 09:27:30|15617.1|15615.1|15617.1|15615.1|15617.6|15615.6|15617.1|15615.1|8
1631266060000|2021-09-10 09:27:40|15617.2|15615.2|15617.6|15615.6|15617.6|15615.6|15617.2|15615.2|1
1631266070000|2021-09-10 09:27:50|15617.7|15615.7|15617.7|15615.7|15617.9|15615.9|15617.6|15615.6|2
1631266080000|2021-09-10 09:28:00|15617.9|15615.9|15617.7|15615.7|15618.1|15616.1|15617.5|15615.5|11
1631266090000|2021-09-10 09:28:10|15617.9|15615.9|15617.9|15615.9|15618.1|15616.1|15617.6|15615.6|6
1631266100000|2021-09-10 09:28:20|15618|15616|15618.2|15616.2|15618.2|15616.2|15617.9|15615.9|1
1631266110000|2021-09-10 09:28:30|15618.1|15616.1|15616.7|15614.7|15618.1|15616.1|15616.7|15614.7|18
1631266120000|2021-09-10 09:28:40|15616.9|15614.9|15616.9|15614.9|15617.1|15615.1|15616.9|15614.9|3
1631266130000|2021-09-10 09:28:50|15617|15615|15617.9|15615.9|15617.9|15615.9|15617|15615|6
1631266140000|2021-09-10 09:29:00|15618|15616|15618.1|15616.1|15618.1|15616.1|15618|15616|3
1631266150000|2021-09-10 09:29:10|15618.5|15616.5|15618.5|15616.5|15618.5|15616.5|15618.2|15616.2|10
1631266160000|2021-09-10 09:29:20|15618.6|15616.6|15618.1|15616.1|15618.6|15616.6|15618|15616|7
1631266170000|2021-09-10 09:29:30|15618|15616|15618|15616|15618|15616|15618|15616|5
1631266180000|2021-09-10 09:29:40|15617.9|15615.9|15617|15615|15618.1|15616.1|15617|15615|12
1631266190000|2021-09-10 09:29:50|15617.2|15615.2|15617.1|15615.1|15617.6|15615.6|15617.1|15615.1|11
1631266200000|2021-09-10 09:30:00|15617.2|15615.2|15617.4|15615.4|15617.6|15615.6|15617|15615|6
1631266210000|2021-09-10 09:30:10|15617.2|15615.2|15617.6|15615.6|15617.7|15615.7|15617|15615|8
1631266220000|2021-09-10 09:30:20|15617.9|15615.9|15617.5|15615.5|15617.9|15615.9|15617.1|15615.1|11
1631266230000|2021-09-10 09:30:30|15617.4|15615.4|15617.1|15615.1|15617.5|15615.5|15617.1|15615.1|6
1631266240000|2021-09-10 09:30:40|15617.2|15615.2|15616.9|15614.9|15617.5|15615.5|15616.5|15614.5|24
1631266250000|2021-09-10 09:30:50|15616.7|15614.7|15616.9|15614.9|15617|15615|15616.7|15614.7|2
1631266260000|2021-09-10 09:31:00|15617|15615|15616.9|15614.9|15617|15615|15616.9|15614.9|3
1631266270000|2021-09-10 09:31:10|15617|15615|15617.4|15615.4|15617.4|15615.4|15616.9|15614.9|1
1631266280000|2021-09-10 09:31:20|15617.5|15615.5|15617.7|15615.7|15617.9|15615.9|15617.5|15615.5|0
1631266290000|2021-09-10 09:31:30|15617.9|15615.9|15618.2|15616.2|15618.2|15616.2|15617.7|15615.7|8
1631266300000|2021-09-10 09:31:40|15618.1|15616.1|15618.1|15616.1|15618.2|15616.2|15618.1|15616.1|8
1631266310000|2021-09-10 09:31:50|15618|15616|15618.1|15616.1|15618.1|15616.1|15617.9|15615.9|2
1631266320000|2021-09-10 09:32:00|15618|15616|15618.1|15616.1|15618.1|15616.1|15617.6|15615.6|2
1631266330000|2021-09-10 09:32:10|15618|15616|15618|15616|15618.1|15616.1|15617.4|15615.4|6
1631266340000|2021-09-10 09:32:20|15617.9|15615.9|15618.1|15616.1|15618.1|15616.1|15617.9|15615.9|0
1631266350000|2021-09-10 09:32:30|15618.2|15616.2|15618.1|15616.1|15618.2|15616.2|15618.1|15616.1|1
1631266360000|2021-09-10 09:32:40|||||||||4
1631266370000|2021-09-10 09:32:50|15618.2|15616.2|15618.1|15616.1|15618.2|15616.2|15618.1|15616.1|2
1631266380000|2021-09-10 09:33:00|15618.2|15616.2|15618.1|15616.1|15618.2|15616.2|15617.7|15615.7|4
1631266390000|2021-09-10 09:33:10|15618|15616|15618.1|15616.1|15618.1|15616.1|15618|15616|0
1631266400000|2021-09-10 09:33:20|15618.2|15616.2|15618.1|15616.1|15618.2|15616.2|15618.1|15616.1|0
1631266410000|2021-09-10 09:33:30|15618.6|15616.6|15618.6|15616.6|15618.7|15616.7|15618.2|15616.2|4
1631266420000|2021-09-10 09:33:40|15618.4|15616.4|15618.7|15616.7|15618.9|15616.9|15618.4|15616.4|2
1631266430000|2021-09-10 09:33:50|15618.6|15616.6|15618.2|15616.2|15618.7|15616.7|15618.1|15616.1|8
1631266440000|2021-09-10 09:34:00|15618.1|15616.1|15618.6|15616.6|15618.6|15616.6|15618.1|15616.1|7
1631266450000|2021-09-10 09:34:10|15618.5|15616.5|15618.4|15616.4|15618.7|15616.7|15618.2|15616.2|6
1631266460000|2021-09-10 09:34:20|15618.2|15616.2|15618.1|15616.1|15618.4|15616.4|15618|15616|0
1631266470000|2021-09-10 09:34:30|15618|15616|15617.9|15615.9|15618|15616|15617.4|15615.4|5
1631266480000|2021-09-10 09:34:40|15618|15616|15618.1|15616.1|15618.1|15616.1|15618|15616|0
1631266490000|2021-09-10 09:34:50|15618|15616|15617.6|15615.6|15618|15616|15617.5|15615.5|4
1631266500000|2021-09-10 09:35:00|15617.7|15615.7|15617.5|15615.5|15617.7|15615.7|15617.5|15615.5|2
1631266510000|2021-09-10 09:35:10|15617.6|15615.6|15617.4|15615.4|15617.6|15615.6|15617|15615|10
1631266520000|2021-09-10 09:35:20|15617.5|15615.5|15617.4|15615.4|15617.6|15615.6|15617.2|15615.2|0
1631266530000|2021-09-10 09:35:30|15617.5|15615.5|15616.9|15614.9|15617.6|15615.6|15616.7|15614.7|40
1631266540000|2021-09-10 09:35:40|15616.7|15614.7|15617.1|15615.1|15617.1|15615.1|15616.6|15614.6|8
1631266550000|2021-09-10 09:35:50|15617.2|15615.2|15617.4|15615.4|15617.5|15615.5|15617.2|15615.2|3
1631266560000|2021-09-10 09:36:00|15617.5|15615.5|15617.6|15615.6|15617.7|15615.7|15617.2|15615.2|1
1631266570000|2021-09-10 09:36:10|15617.7|15615.7|15616.7|15614.7|15617.7|15615.7|15616.7|15614.7|4
1631266580000|2021-09-10 09:36:20|15616.9|15614.9|15617.4|15615.4|15617.4|15615.4|15616.7|15614.7|9
1631266590000|2021-09-10 09:36:30|15617.5|15615.5|15617.5|15615.5|15617.5|15615.5|15617.4|15615.4|1
1631266600000|2021-09-10 09:36:40|15617.4|15615.4|15617.4|15615.4|15617.5|15615.5|15617.1|15615.1|1
1631266610000|2021-09-10 09:36:50|15617.5|15615.5|15617.1|15615.1|15617.5|15615.5|15617|15615|5
1631266620000|2021-09-10 09:37:00|15617|15615|15617|15615|15617.1|15615.1|15617|15615|1
1631266630000|2021-09-10 09:37:10|15617.1|15615.1|15617.2|15615.2|15617.4|15615.4|15617.1|15615.1|3
1631266640000|2021-09-10 09:37:20|15617.1|15615.1|15617.4|15615.4|15617.4|15615.4|15617.1|15615.1|2
1631266650000|2021-09-10 09:37:30|15617.2|15615.2|15617|15615|15617.5|15615.5|15616.9|15614.9|6
1631266660000|2021-09-10 09:37:40|15616.9|15614.9|15615.6|15613.6|15617.6|15615.6|15615.4|15613.4|44
1631266670000|2021-09-10 09:37:50|15615.9|15613.9|15615.9|15613.9|15616.4|15614.4|15615.9|15613.9|16
1631266680000|2021-09-10 09:38:00|15616|15614|15616.4|15614.4|15616.4|15614.4|15615.9|15613.9|2
1631266690000|2021-09-10 09:38:10|15616.5|15614.5|15616.2|15614.2|15616.5|15614.5|15616.1|15614.1|2
1631266700000|2021-09-10 09:38:20|15616.1|15614.1|15616.1|15614.1|15616.1|15614.1|15616|15614|0
1631266710000|2021-09-10 09:38:30|15616|15614|15615.9|15613.9|15616.1|15614.1|15615.9|15613.9|1
1631266720000|2021-09-10 09:38:40|15615.7|15613.7|15615.9|15613.9|15615.9|15613.9|15615.4|15613.4|4
1631266730000|2021-09-10 09:38:50|15616|15614|15615.9|15613.9|15616|15614|15615.9|15613.9|6
1631266740000|2021-09-10 09:39:00|15615.4|15613.4|15616|15614|15616|15614|15615.2|15613.2|21
1631266750000|2021-09-10 09:39:10|15616.1|15614.1|15616.4|15614.4|15616.5|15614.5|15616.1|15614.1|4
1631266760000|2021-09-10 09:39:20|15616.1|15614.1|15616.4|15614.4|15616.5|15614.5|15616.1|15614.1|6
1631266770000|2021-09-10 09:39:30|15616.2|15614.2|15616.1|15614.1|15616.4|15614.4|15616.1|15614.1|1
1631266780000|2021-09-10 09:39:40|15616|15614|15615.9|15613.9|15616|15614|15615.9|15613.9|0
1631266790000|2021-09-10 09:39:50|15616|15614|15616.5|15614.5|15616.6|15614.6|15615.7|15613.7|9
1631266800000|2021-09-10 09:40:00|15616.6|15614.6|15615.9|15613.9|15617.2|15615.2|15615.9|15613.9|28
1631266810000|2021-09-10 09:40:10|15616|15614|15616.1|15614.1|15616.2|15614.2|15616|15614|1
1631266820000|2021-09-10 09:40:20|15616.2|15614.2|15616|15614|15616.2|15614.2|15616|15614|2
1631266830000|2021-09-10 09:40:30|15616.2|15614.2|15616.1|15614.1|15616.4|15614.4|15615.9|15613.9|9
1631266840000|2021-09-10 09:40:40|15616|15614|15616|15614|15616.2|15614.2|15615.9|15613.9|1
1631266850000|2021-09-10 09:40:50|15616.1|15614.1|15616.4|15614.4|15616.4|15614.4|15616|15614|1
1631266860000|2021-09-10 09:41:00|15616.2|15614.2|15616.1|15614.1|15616.4|15614.4|15616.1|15614.1|3
1631266870000|2021-09-10 09:41:10|15616|15614|15616.1|15614.1|15616.1|15614.1|15615.9|15613.9|0
1631266880000|2021-09-10 09:41:20|15616.2|15614.2|15616.4|15614.4|15616.5|15614.5|15616.2|15614.2|2
1631266890000|2021-09-10 09:41:30|15616.2|15614.2|15615.6|15613.6|15616.2|15614.2|15615.4|15613.4|22
1631266900000|2021-09-10 09:41:40|15615.5|15613.5|15615.4|15613.4|15615.7|15613.7|15615.2|15613.2|4
1631266910000|2021-09-10 09:41:50|15615.6|15613.6|15616.4|15614.4|15616.4|15614.4|15615.4|15613.4|11
1631266920000|2021-09-10 09:42:00|15616.2|15614.2|15616.4|15614.4|15616.4|15614.4|15616|15614|4
1631266930000|2021-09-10 09:42:10|15616.2|15614.2|15615.7|15613.7|15616.4|15614.4|15615.7|15613.7|4
1631266940000|2021-09-10 09:42:20|15615.9|15613.9|15616.1|15614.1|15616.2|15614.2|15615.7|15613.7|2
1631266950000|2021-09-10 09:42:30|15616.2|15614.2|15616.4|15614.4|15616.5|15614.5|15616.1|15614.1|13
1631266960000|2021-09-10 09:42:40|15616.5|15614.5|15616.1|15614.1|15616.5|15614.5|15616.1|15614.1|10
1631266970000|2021-09-10 09:42:50|15616.4|15614.4|15616.4|15614.4|15616.6|15614.6|15616.2|15614.2|7
1631266980000|2021-09-10 09:43:00|15616.2|15614.2|15616|15614|15616.4|15614.4|15615.7|15613.7|7
1631266990000|2021-09-10 09:43:10|15616.1|15614.1|15616.1|15614.1|15616.1|15614.1|15616|15614|0
1631267000000|2021-09-10 09:43:20|15616|15614|15616.1|15614.1|15616.2|15614.2|15616|15614|0
1631267010000|2021-09-10 09:43:30|15616|15614|15615.9|15613.9|15616.1|15614.1|15615.9|15613.9|3
1631267020000|2021-09-10 09:43:40|15616|15614|15616.4|15614.4|15616.6|15614.6|15616|15614|4
1631267030000|2021-09-10 09:43:50|15616.5|15614.5|15616.6|15614.6|15616.6|15614.6|15616.5|15614.5|1
1631267040000|2021-09-10 09:44:00|15616.5|15614.5|15616.7|15614.7|15616.9|15614.9|15616.2|15614.2|8
1631267050000|2021-09-10 09:44:10|15616.9|15614.9|15617.1|15615.1|15617.2|15615.2|15616.9|15614.9|3
1631267060000|2021-09-10 09:44:20|15617.2|15615.2|15617.1|15615.1|15617.5|15615.5|15617.1|15615.1|5
1631267070000|2021-09-10 09:44:30|15617.4|15615.4|15616.4|15614.4|15617.4|15615.4|15615.9|15613.9|11
1631267080000|2021-09-10 09:44:40|15616.2|15614.2|15616.2|15614.2|15616.4|15614.4|15616.1|15614.1|2
1631267090000|2021-09-10 09:44:50|15616.4|15614.4|15616.7|15614.7|15616.7|15614.7|15616|15614|9
1631267100000|2021-09-10 09:45:00|15616.1|15614.1|15615.7|15613.7|15616.1|15614.1|15615.7|15613.7|20
1631267110000|2021-09-10 09:45:10|15615.9|15613.9|15616.2|15614.2|15616.2|15614.2|15615.7|15613.7|4
1631267120000|2021-09-10 09:45:20|15616|15614|15616.1|15614.1|15616.2|15614.2|15616|15614|3
1631267130000|2021-09-10 09:45:30|15616|15614|15616.4|15614.4|15616.4|15614.4|15616|15614|4
1631267140000|2021-09-10 09:45:40|15616.5|15614.5|15615.5|15613.5|15616.7|15614.7|15615.2|15613.2|27
1631267150000|2021-09-10 09:45:50|15615.4|15613.4|15615.2|15613.2|15615.5|15613.5|15615.2|15613.2|7
1631267160000|2021-09-10 09:46:00|15615.4|15613.4|15615.7|15613.7|15615.7|15613.7|15615.2|15613.2|6
1631267170000|2021-09-10 09:46:10|15615.9|15613.9|15615.7|15613.7|15616|15614|15615.7|15613.7|8
1631267180000|2021-09-10 09:46:20|15615.6|15613.6|15615.4|15613.4|15615.7|15613.7|15615.1|15613.1|12
1631267190000|2021-09-10 09:46:30|15615.5|15613.5|15615.1|15613.1|15615.7|15613.7|15615|15613|2
1631267200000|2021-09-10 09:46:40|15615.2|15613.2|15615.1|15613.1|15615.6|15613.6|15615.1|15613.1|9
1631267210000|2021-09-10 09:46:50|15615.2|15613.2|15616.4|15614.4|15616.4|15614.4|15615.1|15613.1|31
1631267220000|2021-09-10 09:47:00|15616.2|15614.2|15616.1|15614.1|15616.4|15614.4|15616|15614|8
1631267230000|2021-09-10 09:47:10|15616.2|15614.2|15615.7|15613.7|15616.2|15614.2|15615.7|15613.7|18
1631267240000|2021-09-10 09:47:20|15615.9|15613.9|15615.5|15613.5|15615.9|15613.9|15615.4|15613.4|2
1631267250000|2021-09-10 09:47:30|15615.4|15613.4|15615.4|15613.4|15615.5|15613.5|15615.4|15613.4|0
1631267260000|2021-09-10 09:47:40|15615.2|15613.2|15615.1|15613.1|15615.4|15613.4|15615.1|15613.1|2
1631267270000|2021-09-10 09:47:50|15615.2|15613.2|15615.2|15613.2|15615.5|15613.5|15615|15613|5
1631267280000|2021-09-10 09:48:00|15615|15613|15615|15613|15615.2|15613.2|15615|15613|3
1631267290000|2021-09-10 09:48:10|15615.1|15613.1|15612.7|15610.7|15615.1|15613.1|15612.5|15610.5|110
1631267300000|2021-09-10 09:48:20|15612.9|15610.9|15612.9|15610.9|15613.2|15611.2|15612.6|15610.6|20
1631267310000|2021-09-10 09:48:30|15612.7|15610.7|15613.7|15611.7|15614.1|15612.1|15612.5|15610.5|33
1631267320000|2021-09-10 09:48:40|15613.5|15611.5|15613.1|15611.1|15613.6|15611.6|15613|15611|4
1631267330000|2021-09-10 09:48:50|15613|15611|15613|15611|15613.1|15611.1|15612.6|15610.6|0
1631267340000|2021-09-10 09:49:00|15612.9|15610.9|15612.7|15610.7|15613.5|15611.5|15612.5|15610.5|22
1631267350000|2021-09-10 09:49:10|15612.6|15610.6|15613.4|15611.4|15613.7|15611.7|15612.6|15610.6|14
1631267360000|2021-09-10 09:49:20|15613.2|15611.2|15613.5|15611.5|15613.5|15611.5|15613.2|15611.2|1
1631267370000|2021-09-10 09:49:30|15613.6|15611.6|15613.2|15611.2|15614.7|15612.7|15613.1|15611.1|37
1631267380000|2021-09-10 09:49:40|15613.1|15611.1|15613.6|15611.6|15613.6|15611.6|15613.1|15611.1|4
1631267390000|2021-09-10 09:49:50|15613.5|15611.5|15613.7|15611.7|15613.9|15611.9|15613.5|15611.5|2
1631267400000|2021-09-10 09:50:00|15613.9|15611.9|15612.5|15610.5|15613.9|15611.9|15612.5|15610.5|15
1631267410000|2021-09-10 09:50:10|15612.7|15610.7|15611.7|15609.7|15612.7|15610.7|15611.7|15609.7|15
1631267420000|2021-09-10 09:50:20|15612|15610|15613.1|15611.1|15613.7|15611.7|15611.5|15609.5|31
1631267430000|2021-09-10 09:50:30|15613.4|15611.4|15613.5|15611.5|15613.6|15611.6|15613.1|15611.1|4
1631267440000|2021-09-10 09:50:40|15613.4|15611.4|15613.1|15611.1|15613.7|15611.7|15613|15611|9
1631267450000|2021-09-10 09:50:50|15613|15611|15613.7|15611.7|15613.9|15611.9|15613|15611|7
1631267460000|2021-09-10 09:51:00|15613.9|15611.9|15613.2|15611.2|15614|15612|15612.6|15610.6|20
1631267470000|2021-09-10 09:51:10|15613.4|15611.4|15613.9|15611.9|15613.9|15611.9|15613.4|15611.4|6
1631267480000|2021-09-10 09:51:20|15614|15612|15614.1|15612.1|15614.5|15612.5|15613.9|15611.9|5
1631267490000|2021-09-10 09:51:30|15614.2|15612.2|15613.2|15611.2|15614.2|15612.2|15613.2|15611.2|3
1631267500000|2021-09-10 09:51:40|15613.4|15611.4|15615.6|15613.6|15615.6|15613.6|15613.2|15611.2|23
1631267510000|2021-09-10 09:51:50|15615.4|15613.4|15613.7|15611.7|15615.9|15613.9|15613.7|15611.7|21
1631267520000|2021-09-10 09:52:00|15613.6|15611.6|15613.9|15611.9|15613.9|15611.9|15613.4|15611.4|1
1631267530000|2021-09-10 09:52:10|15614|15612|15613.9|15611.9|15614|15612|15613.7|15611.7|3
1631267540000|2021-09-10 09:52:20|15614.1|15612.1|15613.2|15611.2|15614.1|15612.1|15613.1|15611.1|1
1631267550000|2021-09-10 09:52:30|15613.5|15611.5|15613.9|15611.9|15613.9|15611.9|15613.4|15611.4|2
1631267560000|2021-09-10 09:52:40|15613.5|15611.5|15614|15612|15614|15612|15613.4|15611.4|8
1631267570000|2021-09-10 09:52:50|15613.9|15611.9|15614.2|15612.2|15614.4|15612.4|15613.9|15611.9|5
1631267580000|2021-09-10 09:53:00|15614.4|15612.4|15614.2|15612.2|15614.4|15612.4|15614.1|15612.1|4
1631267590000|2021-09-10 09:53:10|15614.4|15612.4|15614.4|15612.4|15614.5|15612.5|15614.2|15612.2|4
1631267600000|2021-09-10 09:53:20|15614.2|15612.2|15614|15612|15615.1|15613.1|15614|15612|12
1631267610000|2021-09-10 09:53:30|15614.1|15612.1|15613.7|15611.7|15614.1|15612.1|15613.7|15611.7|0
1631267620000|2021-09-10 09:53:40|15613.9|15611.9|15613.7|15611.7|15613.9|15611.9|15613.7|15611.7|0
1631267630000|2021-09-10 09:53:50|15613.9|15611.9|15613.9|15611.9|15614.1|15612.1|15613.7|15611.7|0
1631267640000|2021-09-10 09:54:00|15614|15612|15613.7|15611.7|15614.2|15612.2|15613.7|15611.7|8
1631267660000|2021-09-10 09:54:20|15613.9|15611.9|15613.7|15611.7|15613.9|15611.9|15613.7|15611.7|25
1631267670000|2021-09-10 09:54:30|15613.6|15611.6|15613.4|15611.4|15613.7|15611.7|15613.1|15611.1|11
1631267680000|2021-09-10 09:54:40|15613.5|15611.5|15613.4|15611.4|15613.6|15611.6|15613.1|15611.1|3
1631267690000|2021-09-10 09:54:50|15613.2|15611.2|15613.4|15611.4|15613.5|15611.5|15613.1|15611.1|3
1631267700000|2021-09-10 09:55:00|15613.5|15611.5|15613.6|15611.6|15613.6|15611.6|15613.2|15611.2|0
1631267710000|2021-09-10 09:55:10|15613.7|15611.7|15613.2|15611.2|15613.7|15611.7|15612.9|15610.9|9
1631267720000|2021-09-10 09:55:20|15613|15611|15612.7|15610.7|15613.1|15611.1|15612.7|15610.7|2
1631267730000|2021-09-10 09:55:30|15612.9|15610.9|15613.6|15611.6|15613.7|15611.7|15612.6|15610.6|9
1631267740000|2021-09-10 09:55:40|15613.7|15611.7|15613.6|15611.6|15614.1|15612.1|15613.2|15611.2|2
1631267750000|2021-09-10 09:55:50|15613.5|15611.5|15613.6|15611.6|15613.7|15611.7|15613.4|15611.4|4
1631267760000|2021-09-10 09:56:00|15613.7|15611.7|15613.9|15611.9|15614|15612|15613.4|15611.4|2
1631267770000|2021-09-10 09:56:10|15614|15612|15613.4|15611.4|15614|15612|15613.1|15611.1|1
1631267780000|2021-09-10 09:56:20|15613.5|15611.5|15613.9|15611.9|15614.1|15612.1|15613.4|15611.4|0
1631267790000|2021-09-10 09:56:30|15614|15612|15613.9|15611.9|15614.2|15612.2|15613.9|15611.9|1
1631267800000|2021-09-10 09:56:40|15614|15612|15613.7|15611.7|15614|15612|15613.7|15611.7|0
1631267810000|2021-09-10 09:56:50|15614.1|15612.1|15614|15612|15614.2|15612.2|15613.9|15611.9|0
1631267820000|2021-09-10 09:57:00|15613.9|15611.9|15614.4|15612.4|15614.4|15612.4|15613.9|15611.9|4
1631267830000|2021-09-10 09:57:10|15614.2|15612.2|15614.1|15612.1|15614.4|15612.4|15613.7|15611.7|1
1631267840000|2021-09-10 09:57:20|15614|15612|15613.9|15611.9|15614.1|15612.1|15613.6|15611.6|5
1631267850000|2021-09-10 09:57:30|15613.7|15611.7|15613.5|15611.5|15613.9|15611.9|15613.5|15611.5|0
1631267860000|2021-09-10 09:57:40|15613.4|15611.4|15613.5|15611.5|15613.6|15611.6|15612.7|15610.7|9
1631267870000|2021-09-10 09:57:50|15613.6|15611.6|15613.5|15611.5|15613.6|15611.6|15613.5|15611.5|0
1631267880000|2021-09-10 09:58:00|15613.4|15611.4|15613.4|15611.4|15613.5|15611.5|15613.2|15611.2|0
1631267890000|2021-09-10 09:58:10|15613.2|15611.2|15612.4|15610.4|15613.2|15611.2|15612.4|15610.4|74
1631267900000|2021-09-10 09:58:20|15612.5|15610.5|15612.6|15610.6|15612.9|15610.9|15612.5|15610.5|6
1631267910000|2021-09-10 09:58:30|15612.7|15610.7|15612.7|15610.7|15612.9|15610.9|15612.6|15610.6|5
1631267920000|2021-09-10 09:58:40|15612.9|15610.9|15613.1|15611.1|15613.4|15611.4|15612.9|15610.9|1
1631267930000|2021-09-10 09:58:50|15613.2|15611.2|15612.7|15610.7|15613.2|15611.2|15612.7|15610.7|4
1631267940000|2021-09-10 09:59:00|15612.9|15610.9|15612.2|15610.2|15612.9|15610.9|15611.9|15609.9|23
1631267950000|2021-09-10 09:59:10|15612.4|15610.4|15612.1|15610.1|15612.7|15610.7|15612.1|15610.1|4
1631267960000|2021-09-10 09:59:20|15612.2|15610.2|15612.6|15610.6|15613.6|15611.6|15612.2|15610.2|41
1631267970000|2021-09-10 09:59:30|15611.9|15609.9|15612.6|15610.6|15612.6|15610.6|15611.9|15609.9|21
1631267980000|2021-09-10 09:59:40|15612.5|15610.5|15611.6|15609.6|15612.5|15610.5|15611|15609|64
1631267990000|2021-09-10 09:59:50|15611.7|15609.7|15611.7|15609.7|15612|15610|15611.4|15609.4|34
1631268000000|2021-09-10 10:00:00|15611.6|15609.6|15611.5|15609.5|15612.4|15610.4|15611.4|15609.4|12
1631268010000|2021-09-10 10:00:10|15611.6|15609.6|15611.1|15609.1|15611.6|15609.6|15611.1|15609.1|4
1631268020000|2021-09-10 10:00:20|15611.2|15609.2|15611.2|15609.2|15611.5|15609.5|15611|15609|5
1631268030000|2021-09-10 10:00:30|15611.4|15609.4|15611|15609|15611.4|15609.4|15610.5|15608.5|9
1631268040000|2021-09-10 10:00:40|15610.9|15608.9|15611.1|15609.1|15611.4|15609.4|15610.6|15608.6|9
1631268050000|2021-09-10 10:00:50|15611|15609|15611.1|15609.1|15611.6|15609.6|15611|15609|11
1631268060000|2021-09-10 10:01:00|15611.4|15609.4|15612.5|15610.5|15613.1|15611.1|15611.4|15609.4|6
1631268070000|2021-09-10 10:01:10|15612.6|15610.6|15612.5|15610.5|15612.7|15610.7|15612.4|15610.4|5
1631268080000|2021-09-10 10:01:20|15612.6|15610.6|15612.7|15610.7|15612.7|15610.7|15612.5|15610.5|1
1631268090000|2021-09-10 10:01:30|15612.9|15610.9|15612.5|15610.5|15612.9|15610.9|15612.5|15610.5|1
1631268100000|2021-09-10 10:01:40|15612.6|15610.6|15612.6|15610.6|15612.7|15610.7|15612.5|15610.5|4
1631268110000|2021-09-10 10:01:50|15612.5|15610.5|15612.2|15610.2|15612.6|15610.6|15611.9|15609.9|4
1631268120000|2021-09-10 10:02:00|15612.4|15610.4|15612.5|15610.5|15612.5|15610.5|15611.7|15609.7|3
1631268130000|2021-09-10 10:02:10|15612.4|15610.4|15612.6|15610.6|15612.7|15610.7|15612|15610|0
1631268140000|2021-09-10 10:02:20|15612.7|15610.7|15612.6|15610.6|15612.7|15610.7|15612|15610|6
1631268150000|2021-09-10 10:02:30|15612.7|15610.7|15612.6|15610.6|15613.1|15611.1|15612.6|15610.6|12
1631268160000|2021-09-10 10:02:40|15612.7|15610.7|15612.6|15610.6|15612.9|15610.9|15612.5|15610.5|3
1631268180000|2021-09-10 10:03:00|15612.7|15610.7|15613.5|15611.5|15613.5|15611.5|15612.4|15610.4|27
1631268190000|2021-09-10 10:03:10|15613.4|15611.4|15613.2|15611.2|15613.6|15611.6|15613.1|15611.1|69
1631268200000|2021-09-10 10:03:20|15613.1|15611.1|15612.9|15610.9|15613.2|15611.2|15612.9|15610.9|2
1631268210000|2021-09-10 10:03:30|15612.6|15610.6|15612.9|15610.9|15613.1|15611.1|15612.6|15610.6|3
1631268220000|2021-09-10 10:03:40|15612.7|15610.7|15613.1|15611.1|15613.1|15611.1|15612.5|15610.5|4
1631268230000|2021-09-10 10:03:50|15613|15611|15612.5|15610.5|15613.2|15611.2|15612.5|15610.5|29
1631268240000|2021-09-10 10:04:00|15612.1|15610.1|15612.6|15610.6|15612.6|15610.6|15612.1|15610.1|1
1631268250000|2021-09-10 10:04:10|15612.7|15610.7|15612.7|15610.7|15613.2|15611.2|15612.6|15610.6|1
1631268260000|2021-09-10 10:04:20|15612.6|15610.6|15612.6|15610.6|15612.6|15610.6|15612.5|15610.5|2
1631268270000|2021-09-10 10:04:30|15612.5|15610.5|15612.1|15610.1|15612.5|15610.5|15612|15610|1
1631268280000|2021-09-10 10:04:40|15612|15610|15612.5|15610.5|15612.6|15610.6|15612|15610|1
1631268290000|2021-09-10 10:04:50|15612.6|15610.6|15612.7|15610.7|15612.9|15610.9|15612.6|15610.6|0
1631268300000|2021-09-10 10:05:00|15612.6|15610.6|15612.2|15610.2|15612.6|15610.6|15611.9|15609.9|10
1631268310000|2021-09-10 10:05:10|15612|15610|15612.6|15610.6|15612.6|15610.6|15611.9|15609.9|13
1631268320000|2021-09-10 10:05:20|15612.7|15610.7|15613.4|15611.4|15613.4|15611.4|15612.6|15610.6|3
1631268330000|2021-09-10 10:05:30|15613.2|15611.2|15613.5|15611.5|15613.5|15611.5|15612.9|15610.9|4
1631268340000|2021-09-10 10:05:40|15613.4|15611.4|15613.1|15611.1|15613.4|15611.4|15613.1|15611.1|1
1631268350000|2021-09-10 10:05:50|15612.9|15610.9|15613.5|15611.5|15613.5|15611.5|15612.9|15610.9|6
1631268360000|2021-09-10 10:06:00|15613.4|15611.4|15613.1|15611.1|15613.6|15611.6|15612.9|15610.9|12
1631268370000|2021-09-10 10:06:10|15613.2|15611.2|15613.2|15611.2|15613.5|15611.5|15612.9|15610.9|6
1631268380000|2021-09-10 10:06:20|15613.1|15611.1|15613.4|15611.4|15613.5|15611.5|15613.1|15611.1|1
1631268390000|2021-09-10 10:06:30|15613.5|15611.5|15613.6|15611.6|15613.6|15611.6|15613.5|15611.5|0
1631268400000|2021-09-10 10:06:40|15613.7|15611.7|15613.4|15611.4|15613.7|15611.7|15613.4|15611.4|2
1631268410000|2021-09-10 10:06:50|15613.2|15611.2|15614.4|15612.4|15614.7|15612.7|15613.2|15611.2|53
1631268420000|2021-09-10 10:07:00|15614.5|15612.5|15614.4|15612.4|15614.5|15612.5|15613.9|15611.9|3
1631268430000|2021-09-10 10:07:10|15614.2|15612.2|15614|15612|15614.5|15612.5|15614|15612|21
1631268440000|2021-09-10 10:07:20|15613.7|15611.7|15614|15612|15614|15612|15613.7|15611.7|3
1631268450000|2021-09-10 10:07:30|15613.9|15611.9|15613.4|15611.4|15614|15612|15613.2|15611.2|1
1631268460000|2021-09-10 10:07:40|15613.5|15611.5|15613.7|15611.7|15613.7|15611.7|15613.4|15611.4|5
1631268470000|2021-09-10 10:07:50|15613.9|15611.9|15614.1|15612.1|15614.1|15612.1|15613.9|15611.9|2
1631268480000|2021-09-10 10:08:00|15614|15612|15613.7|15611.7|15614.2|15612.2|15613.6|15611.6|4
1631268490000|2021-09-10 10:08:10|15613.9|15611.9|15613.5|15611.5|15613.9|15611.9|15613.4|15611.4|10
1631268500000|2021-09-10 10:08:20|15613.6|15611.6|15614.1|15612.1|15614.1|15612.1|15613.4|15611.4|12
1631268510000|2021-09-10 10:08:30|15614|15612|15613.9|15611.9|15614|15612|15613.9|15611.9|0
1631268520000|2021-09-10 10:08:40|15614|15612|15614|15612|15614|15612|15613.6|15611.6|1
1631268530000|2021-09-10 10:08:50|15614.1|15612.1|15614.7|15612.7|15614.7|15612.7|15614.1|15612.1|6
1631268540000|2021-09-10 10:09:00|15614.6|15612.6|15614.4|15612.4|15614.7|15612.7|15614.2|15612.2|2
1631268550000|2021-09-10 10:09:10|15614.2|15612.2|15615.4|15613.4|15615.5|15613.5|15614|15612|7
1631268560000|2021-09-10 10:09:20|15615.2|15613.2|15615.6|15613.6|15616|15614|15615.1|15613.1|19
1631268570000|2021-09-10 10:09:30|15615.4|15613.4|15615.5|15613.5|15615.5|15613.5|15615.2|15613.2|2
1631268580000|2021-09-10 10:09:40|15615.6|15613.6|15615.9|15613.9|15615.9|15613.9|15615.6|15613.6|2
1631268590000|2021-09-10 10:09:50|15616|15614|15615.7|15613.7|15616.4|15614.4|15615.6|15613.6|22
1631268600000|2021-09-10 10:10:00|15615.9|15613.9|15615.9|15613.9|15615.9|15613.9|15615.4|15613.4|0
1631268610000|2021-09-10 10:10:10|15616|15614|15615.9|15613.9|15616|15614|15615.9|15613.9|4
1631268620000|2021-09-10 10:10:20|15616.1|15614.1|15615.9|15613.9|15616.1|15614.1|15615.9|15613.9|4
1631268630000|2021-09-10 10:10:30|15615.4|15613.4|15615.5|15613.5|15615.5|15613.5|15615.4|15613.4|2
1631268640000|2021-09-10 10:10:40|15615.6|15613.6|15615.7|15613.7|15618.4|15616.4|15614.4|15612.4|133
1631268650000|2021-09-10 10:10:50|15615.2|15613.2|15615|15613|15615.2|15613.2|15615|15613|5
1631268660000|2021-09-10 10:11:00|15615.1|15613.1|15615.4|15613.4|15615.5|15613.5|15615|15613|4
1631268670000|2021-09-10 10:11:10|15615.5|15613.5|15615.9|15613.9|15615.9|15613.9|15615.2|15613.2|13
1631268680000|2021-09-10 10:11:20|15616|15614|15615.9|15613.9|15616|15614|15615.7|15613.7|1
1631268690000|2021-09-10 10:11:30|15616.2|15614.2|15617.1|15615.1|15617.1|15615.1|15616.2|15614.2|36
1631268700000|2021-09-10 10:11:40|15617|15615|15617|15615|15617.1|15615.1|15616.4|15614.4|47
1631268710000|2021-09-10 10:11:50|15616.9|15614.9|15615.9|15613.9|15617|15615|15615.9|15613.9|6
1631268720000|2021-09-10 10:12:00|15616.2|15614.2|15616.1|15614.1|15616.2|15614.2|15615.7|15613.7|7
1631268730000|2021-09-10 10:12:10|15616.2|15614.2|15615.9|15613.9|15616.2|15614.2|15615.9|15613.9|1
1631268740000|2021-09-10 10:12:20|15615.7|15613.7|15615.4|15613.4|15615.7|15613.7|15615.4|15613.4|8
1631268750000|2021-09-10 10:12:30|15615.2|15613.2|15615|15613|15615.5|15613.5|15615|15613|10
1631268760000|2021-09-10 10:12:40|15615.1|15613.1|15615.1|15613.1|15615.1|15613.1|15615.1|15613.1|3
1631268770000|2021-09-10 10:12:50|15615.2|15613.2|15615.9|15613.9|15615.9|15613.9|15615.2|15613.2|1
1631268780000|2021-09-10 10:13:00|15615.7|15613.7|15615.1|15613.1|15615.9|15613.9|15615.1|15613.1|8
1631268790000|2021-09-10 10:13:10|15615.4|15613.4|15615.4|15613.4|15615.9|15613.9|15614.9|15612.9|14
1631268800000|2021-09-10 10:13:20|15615.9|15613.9|15615.9|15613.9|15616.1|15614.1|15615.7|15613.7|4
1631268810000|2021-09-10 10:13:30|15615.7|15613.7|15615.7|15613.7|15615.9|15613.9|15615.7|15613.7|0
1631268820000|2021-09-10 10:13:40|15615.9|15613.9|15615.9|15613.9|15615.9|15613.9|15615.7|15613.7|0
1631268830000|2021-09-10 10:13:50|15616.1|15614.1|15616.9|15614.9|15617.2|15615.2|15616.1|15614.1|8
1631268840000|2021-09-10 10:14:00|15616.7|15614.7|15616.7|15614.7|15616.7|15614.7|15616.6|15614.6|1
1631268850000|2021-09-10 10:14:10|15616.6|15614.6|15616|15614|15616.6|15614.6|15615.9|15613.9|5
1631268860000|2021-09-10 10:14:20|15616.2|15614.2|15615.9|15613.9|15616.4|15614.4|15615.9|15613.9|2
1631268870000|2021-09-10 10:14:30|15616|15614|15615.9|15613.9|15616|15614|15615.7|15613.7|3
1631268880000|2021-09-10 10:14:40|15616|15614|15615.9|15613.9|15616.1|15614.1|15615.9|15613.9|3
1631268890000|2021-09-10 10:14:50|15616|15614|15615.9|15613.9|15616.2|15614.2|15615.9|15613.9|5
1631268900000|2021-09-10 10:15:00|15615.7|15613.7|15615.7|15613.7|15615.9|15613.9|15615.4|15613.4|6
1631268910000|2021-09-10 10:15:10|15615.5|15613.5|15615.7|15613.7|15615.7|15613.7|15615.4|15613.4|8
1631268920000|2021-09-10 10:15:20|15615.9|15613.9|15615.6|15613.6|15616|15614|15615.5|15613.5|3
1631268930000|2021-09-10 10:15:30|15615.5|15613.5|15615.5|15613.5|15615.6|15613.6|15615.4|15613.4|1
1631268940000|2021-09-10 10:15:40|15615.6|15613.6|15615.1|15613.1|15615.6|15613.6|15615|15613|4
1631268950000|2021-09-10 10:15:50|15614.9|15612.9|15615.6|15613.6|15615.7|15613.7|15614.9|15612.9|12
1631268960000|2021-09-10 10:16:00|15615.5|15613.5|15615.6|15613.6|15615.6|15613.6|15615.1|15613.1|0
1631268970000|2021-09-10 10:16:10|15615.5|15613.5|15615.4|15613.4|15615.6|15613.6|15615.4|15613.4|0
1631268980000|2021-09-10 10:16:20|15615.5|15613.5|15615.6|15613.6|15615.7|15613.7|15615.4|15613.4|1
1631268990000|2021-09-10 10:16:30|15615.5|15613.5|15615.4|15613.4|15615.7|15613.7|15615.4|15613.4|1
1631269000000|2021-09-10 10:16:40|15615.5|15613.5|15615.9|15613.9|15615.9|15613.9|15615.4|15613.4|3
1631269010000|2021-09-10 10:16:50|15615.6|15613.6|15615.9|15613.9|15615.9|15613.9|15615.6|15613.6|1
1631269020000|2021-09-10 10:17:00|15616.6|15614.6|15616.6|15614.6|15616.7|15614.7|15616.6|15614.6|3
1631269030000|2021-09-10 10:17:10|15616.7|15614.7|15616.6|15614.6|15616.7|15614.7|15616.4|15614.4|0
1631269040000|2021-09-10 10:17:20|15616.7|15614.7|15616.6|15614.6|15616.7|15614.7|15616.5|15614.5|3
1631269050000|2021-09-10 10:17:30|15616.5|15614.5|15616.4|15614.4|15616.6|15614.6|15616.2|15614.2|5
1631269060000|2021-09-10 10:17:40|15616.5|15614.5|15616.4|15614.4|15616.5|15614.5|15616.2|15614.2|0
1631269070000|2021-09-10 10:17:50|15616.5|15614.5|15616.9|15614.9|15616.9|15614.9|15616.5|15614.5|1
1631269080000|2021-09-10 10:18:00|15616|15614|15615.7|15613.7|15616|15614|15615.5|15613.5|31
1631269090000|2021-09-10 10:18:10|15615.6|15613.6|15616|15614|15616|15614|15615.6|15613.6|3
1631269100000|2021-09-10 10:18:20|15615.9|15613.9|15615|15613|15615.9|15613.9|15614.7|15612.7|22
1631269110000|2021-09-10 10:18:30|15614.9|15612.9|15614.9|15612.9|15615|15613|15614.9|15612.9|5
1631269120000|2021-09-10 10:18:40|15614.7|15612.7|15614.7|15612.7|15614.9|15612.9|15614.5|15612.5|3
1631269130000|2021-09-10 10:18:50|15614.9|15612.9|15613.9|15611.9|15614.9|15612.9|15613.9|15611.9|19
1631269140000|2021-09-10 10:19:00|15614.1|15612.1|15614.9|15612.9|15615.7|15613.7|15614.1|15612.1|10
1631269150000|2021-09-10 10:19:10|15615|15613|15615.7|15613.7|15615.9|15613.9|15614.9|15612.9|7
1631269160000|2021-09-10 10:19:20|15615.9|15613.9|15616.6|15614.6|15616.7|15614.7|15615.9|15613.9|20
1631269170000|2021-09-10 10:19:30|15616.5|15614.5|15616.4|15614.4|15616.6|15614.6|15616.4|15614.4|4
1631269180000|2021-09-10 10:19:40|15616.2|15614.2|15615.9|15613.9|15616.2|15614.2|15615.9|15613.9|5
1631269190000|2021-09-10 10:19:50|15616|15614|15615.9|15613.9|15616|15614|15615.9|15613.9|2
1631269200000|2021-09-10 10:20:00|15616|15614|15615.9|15613.9|15616|15614|15615.7|15613.7|7
1631269210000|2021-09-10 10:20:10|15616|15614|15616|15614|15616|15614|15615.9|15613.9|1
1631269220000|2021-09-10 10:20:20|15615.9|15613.9|15615.7|15613.7|15616.6|15614.6|15615.7|15613.7|4
1631269230000|2021-09-10 10:20:30|15615.9|15613.9|15615.9|15613.9|15616|15614|15615.9|15613.9|1
1631269240000|2021-09-10 10:20:40|15615.7|15613.7|15615.9|15613.9|15616|15614|15615.7|15613.7|0
1631269250000|2021-09-10 10:20:50|15615.7|15613.7|15615.7|15613.7|15615.9|15613.9|15615.7|15613.7|3
1631269260000|2021-09-10 10:21:00|15615.6|15613.6|15616.1|15614.1|15616.1|15614.1|15615.6|15613.6|1
1631269270000|2021-09-10 10:21:10|15616.4|15614.4|15616.2|15614.2|15616.5|15614.5|15616.2|15614.2|1
1631269280000|2021-09-10 10:21:20|15616.5|15614.5|15616.7|15614.7|15616.7|15614.7|15616.5|15614.5|0
1631269290000|2021-09-10 10:21:30|15616.5|15614.5|15616.4|15614.4|15616.6|15614.6|15616.4|15614.4|2
1631269300000|2021-09-10 10:21:40|15616.2|15614.2|15616.6|15614.6|15616.7|15614.7|15616|15614|0
1631269310000|2021-09-10 10:21:50|15616.7|15614.7|15616.7|15614.7|15616.7|15614.7|15616.7|15614.7|0
1631269320000|2021-09-10 10:22:00|15616.4|15614.4|15616.6|15614.6|15616.7|15614.7|15616.4|15614.4|5
1631269330000|2021-09-10 10:22:10|15616.5|15614.5|15617|15615|15617|15615|15616.5|15614.5|5
1631269350000|2021-09-10 10:22:30|15616.9|15614.9|15616.9|15614.9|15616.9|15614.9|15616.9|15614.9|0
1631269360000|2021-09-10 10:22:40|15616.7|15614.7|15616.7|15614.7|15616.9|15614.9|15616.7|15614.7|1
1631269370000|2021-09-10 10:22:50|15616.9|15614.9|15616.5|15614.5|15616.9|15614.9|15616.5|15614.5|0
1631269380000|2021-09-10 10:23:00|15616.6|15614.6|15616.9|15614.9|15616.9|15614.9|15616.6|15614.6|2
1631269390000|2021-09-10 10:23:10|15616.7|15614.7|15617|15615|15617.1|15615.1|15616.7|15614.7|1
1631269400000|2021-09-10 10:23:20|15616.9|15614.9|15616.9|15614.9|15617|15615|15616.9|15614.9|6
1631269410000|2021-09-10 10:23:30|15616.4|15614.4|15617|15615|15617|15615|15616.4|15614.4|12
1631269420000|2021-09-10 10:23:40|15616.9|15614.9|15616.9|15614.9|15617.1|15615.1|15616.9|15614.9|0
1631269430000|2021-09-10 10:23:50|15617|15615|15616.9|15614.9|15617|15615|15616.9|15614.9|4
1631269440000|2021-09-10 10:24:00|15617|15615|15617.1|15615.1|15617.1|15615.1|15616.9|15614.9|1
1631269450000|2021-09-10 10:24:10|15617|15615|15617|15615|15617.2|15615.2|15617|15615|4
1631269460000|2021-09-10 10:24:20|15616.9|15614.9|15617.4|15615.4|15617.4|15615.4|15616.9|15614.9|4
1631269470000|2021-09-10 10:24:30|15617.2|15615.2|15617.4|15615.4|15617.4|15615.4|15617|15615|5
1631269480000|2021-09-10 10:24:40|15617.2|15615.2|15617.7|15615.7|15617.7|15615.7|15617.1|15615.1|1
1631269490000|2021-09-10 10:24:50|15617.9|15615.9|15617.6|15615.6|15617.9|15615.9|15617.4|15615.4|0
1631269500000|2021-09-10 10:25:00|15617.7|15615.7|15617.4|15615.4|15617.9|15615.9|15617|15615|10
1631269510000|2021-09-10 10:25:10|15617.6|15615.6|15616.9|15614.9|15617.9|15615.9|15616.9|15614.9|5
1631269520000|2021-09-10 10:25:20|15617|15615|15617.4|15615.4|15617.4|15615.4|15616.9|15614.9|0
1631269530000|2021-09-10 10:25:30|15617.2|15615.2|15617.4|15615.4|15617.4|15615.4|15616.9|15614.9|1
1631269540000|2021-09-10 10:25:40|15617.2|15615.2|15616.9|15614.9|15617.2|15615.2|15616.9|15614.9|5
1631269550000|2021-09-10 10:25:50|15616.6|15614.6|15616.6|15614.6|15616.6|15614.6|15616.6|15614.6|2
1631269560000|2021-09-10 10:26:00|15616.7|15614.7|15616.6|15614.6|15616.7|15614.7|15616.4|15614.4|4
1631269570000|2021-09-10 10:26:10|15616.7|15614.7|15616.6|15614.6|15616.7|15614.7|15616.4|15614.4|8
1631269580000|2021-09-10 10:26:20|15616.7|15614.7|15616.6|15614.6|15616.7|15614.7|15616.5|15614.5|1
1631269590000|2021-09-10 10:26:30|15616.7|15614.7|15616.5|15614.5|15616.7|15614.7|15616.4|15614.4|1
1631269600000|2021-09-10 10:26:40|15616.4|15614.4|15616.4|15614.4|15616.5|15614.5|15616.2|15614.2|1
1631269610000|2021-09-10 10:26:50|15616.2|15614.2|15616.4|15614.4|15616.4|15614.4|15616.2|15614.2|0
1631269620000|2021-09-10 10:27:00|15616.5|15614.5|15616.5|15614.5|15616.6|15614.6|15616.4|15614.4|1
1631269630000|2021-09-10 10:27:10|15616.4|15614.4|15616.5|15614.5|15616.6|15614.6|15616.4|15614.4|2
1631269640000|2021-09-10 10:27:20|15616.6|15614.6|15616.6|15614.6|15616.7|15614.7|15616.5|15614.5|0
1631269650000|2021-09-10 10:27:30|15616.5|15614.5|15616.6|15614.6|15616.6|15614.6|15616.4|15614.4|0
1631269660000|2021-09-10 10:27:40|15616.5|15614.5|15616.6|15614.6|15616.6|15614.6|15616.4|15614.4|0
1631269670000|2021-09-10 10:27:50|15616.7|15614.7|15617|15615|15617|15615|15616.6|15614.6|1
1631269680000|2021-09-10 10:28:00|15616.7|15614.7|15617|15615|15617|15615|15616.7|15614.7|1
1631269690000|2021-09-10 10:28:10|15616.9|15614.9|15616.9|15614.9|15617|15615|15616.7|15614.7|0
1631269700000|2021-09-10 10:28:20|15616.7|15614.7|15616.9|15614.9|15617|15615|15616.7|15614.7|0
1631269710000|2021-09-10 10:28:30|15617|15615|15617.1|15615.1|15617.1|15615.1|15616.9|15614.9|3
1631269720000|2021-09-10 10:28:40|15616.2|15614.2|15616|15614|15616.5|15614.5|15616|15614|36
1631269730000|2021-09-10 10:28:50|15615.9|15613.9|15615.9|15613.9|15616|15614|15615.9|15613.9|5
1631269740000|2021-09-10 10:29:00|15615.7|15613.7|15615.9|15613.9|15615.9|15613.9|15615.7|15613.7|1
1631269750000|2021-09-10 10:29:10|15616|15614|15616.4|15614.4|15616.4|15614.4|15615.9|15613.9|22
1631269760000|2021-09-10 10:29:20|15616.2|15614.2|15616.4|15614.4|15616.7|15614.7|15616|15614|1
1631269770000|2021-09-10 10:29:30|15616.5|15614.5|15616.6|15614.6|15616.6|15614.6|15616.4|15614.4|0
1631269780000|2021-09-10 10:29:40|15616.5|15614.5|15616.7|15614.7|15617.1|15615.1|15616.5|15614.5|9
1631269790000|2021-09-10 10:29:50|15617|15615|15617.1|15615.1|15617.1|15615.1|15617|15615|1
1631269800000|2021-09-10 10:30:00|15617.2|15615.2|15617.1|15615.1|15617.6|15615.6|15617|15615|5
1631269810000|2021-09-10 10:30:10|15617|15615|15616.4|15614.4|15617|15615|15616.2|15614.2|6
1631269820000|2021-09-10 10:30:20|15616.5|15614.5|15615.6|15613.6|15616.7|15614.7|15615.5|15613.5|7
1631269830000|2021-09-10 10:30:30|15615.7|15613.7|15615.4|15613.4|15615.7|15613.7|15615.2|15613.2|9
1631269840000|2021-09-10 10:30:40|15615.2|15613.2|15615.2|15613.2|15615.2|15613.2|15615.1|15613.1|1
1631269850000|2021-09-10 10:30:50|15615.1|15613.1|15615|15613|15615.1|15613.1|15615|15613|3
1631269860000|2021-09-10 10:31:00|15615.1|15613.1|15615|15613|15615.1|15613.1|15614.7|15612.7|6
1631269870000|2021-09-10 10:31:10|15616.4|15614.4|15615.1|15613.1|15616.5|15614.5|15615.1|15613.1|67
1631269880000|2021-09-10 10:31:20|15615|15613|15615.1|15613.1|15615.1|15613.1|15614.9|15612.9|2
1631269890000|2021-09-10 10:31:30|15615|15613|15615.2|15613.2|15615.5|15613.5|15614|15612|44
1631269900000|2021-09-10 10:31:40|15615.1|15613.1|15616.1|15614.1|15616.6|15614.6|15615.1|15613.1|68
1631269910000|2021-09-10 10:31:50|15616|15614|15616.1|15614.1|15616.2|15614.2|15614.9|15612.9|78
1631269920000|2021-09-10 10:32:00|15615.9|15613.9|15614.9|15612.9|15615.9|15613.9|15613.2|15611.2|58
1631269930000|2021-09-10 10:32:10|15615|15613|15613.5|15611.5|15615|15613|15613.5|15611.5|42
1631269940000|2021-09-10 10:32:20|15613.6|15611.6|15613.6|15611.6|15614.4|15612.4|15613.6|15611.6|4
1631269950000|2021-09-10 10:32:30|15613.7|15611.7|15613.9|15611.9|15614|15612|15613.7|15611.7|1
1631269960000|2021-09-10 10:32:40|15613.7|15611.7|15612.9|15610.9|15613.7|15611.7|15612.5|15610.5|31
1631269970000|2021-09-10 10:32:50|15613.5|15611.5|15613.2|15611.2|15613.6|15611.6|15613.2|15611.2|9
1631269980000|2021-09-10 10:33:00|15613.1|15611.1|15613.7|15611.7|15613.9|15611.9|15612.9|15610.9|38
1631269990000|2021-09-10 10:33:10|15613.4|15611.4|15613.1|15611.1|15613.4|15611.4|15612.6|15610.6|10
1631270000000|2021-09-10 10:33:20|15612.9|15610.9|15612.7|15610.7|15613.2|15611.2|15612.6|15610.6|5
1631270010000|2021-09-10 10:33:30|15612.6|15610.6|15611.4|15609.4|15613|15611|15611.4|15609.4|23
1631270020000|2021-09-10 10:33:40|15611.5|15609.5|15611.4|15609.4|15611.9|15609.9|15611|15609|30
1631270030000|2021-09-10 10:33:50|15611.5|15609.5|15612.7|15610.7|15612.7|15610.7|15611.5|15609.5|17
1631270040000|2021-09-10 10:34:00|15612.9|15610.9|15612.6|15610.6|15613.6|15611.6|15612.5|15610.5|39
1631270050000|2021-09-10 10:34:10|15612.7|15610.7|15612.5|15610.5|15612.7|15610.7|15611.9|15609.9|10
1631270060000|2021-09-10 10:34:20|15612.6|15610.6|15612.1|15610.1|15612.6|15610.6|15612.1|15610.1|6
1631270070000|2021-09-10 10:34:30|15612.2|15610.2|15612.4|15610.4|15612.4|15610.4|15612|15610|10
1631270080000|2021-09-10 10:34:40|15612.1|15610.1|15612.4|15610.4|15612.5|15610.5|15612|15610|5
1631270090000|2021-09-10 10:34:50|15612.2|15610.2|15612.4|15610.4|15612.7|15610.7|15612.1|15610.1|5
1631270100000|2021-09-10 10:35:00|15612.6|15610.6|15613.1|15611.1|15613.2|15611.2|15612.4|15610.4|0
1631270110000|2021-09-10 10:35:10|15613.4|15611.4|15613.7|15611.7|15613.7|15611.7|15613.4|15611.4|7
1631270120000|2021-09-10 10:35:20|15614|15612|15614.9|15612.9|15615|15613|15614|15612|17
1631270130000|2021-09-10 10:35:30|15615.2|15613.2|15615|15613|15615.4|15613.4|15615|15613|12
1631270140000|2021-09-10 10:35:40|15615.1|15613.1|15614.9|15612.9|15615.2|15613.2|15614.9|15612.9|3
1631270150000|2021-09-10 10:35:50|15615|15613|15615.2|15613.2|15615.5|15613.5|15615|15613|1
1631270160000|2021-09-10 10:36:00|15615.4|15613.4|15615|15613|15615.5|15613.5|15615|15613|6
1631270170000|2021-09-10 10:36:10|15615.2|15613.2|15614.4|15612.4|15615.6|15613.6|15614.1|15612.1|2
1631270180000|2021-09-10 10:36:20|15614.5|15612.5|15614.4|15612.4|15614.6|15612.6|15614|15612|4
1631270190000|2021-09-10 10:36:30|15614.5|15612.5|15615.5|15613.5|15615.5|15613.5|15614.5|15612.5|8
1631270200000|2021-09-10 10:36:40|15615.4|15613.4|15615.9|15613.9|15615.9|15613.9|15615.4|15613.4|6
1631270210000|2021-09-10 10:36:50|15616|15614|15615.9|15613.9|15616.6|15614.6|15615.9|15613.9|8
1631270220000|2021-09-10 10:37:00|15615.7|15613.7|15615.5|15613.5|15616.4|15614.4|15615.4|15613.4|6
1631270230000|2021-09-10 10:37:10|15615.6|15613.6|15615.6|15613.6|15615.9|15613.9|15615.4|15613.4|7
1631270240000|2021-09-10 10:37:20|15615.7|15613.7|15615.4|15613.4|15615.7|15613.7|15615.4|15613.4|0
1631270250000|2021-09-10 10:37:30|15615.5|15613.5|15615.4|15613.4|15615.5|15613.5|15615.4|15613.4|0
1631270260000|2021-09-10 10:37:40|15615.2|15613.2|15615.4|15613.4|15615.5|15613.5|15614.6|15612.6|5
1631270270000|2021-09-10 10:37:50|15615.5|15613.5|15615.6|15613.6|15615.7|15613.7|15615.1|15613.1|7
1631270280000|2021-09-10 10:38:00|15615.5|15613.5|15615.6|15613.6|15615.6|15613.6|15615.4|15613.4|3
1631270290000|2021-09-10 10:38:10|15615.5|15613.5|15615.4|15613.4|15615.5|15613.5|15615.4|15613.4|2
1631270300000|2021-09-10 10:38:20|15615.5|15613.5|15615.5|15613.5|15615.6|15613.6|15615.4|15613.4|0
1631270310000|2021-09-10 10:38:30|15615.6|15613.6|15614.1|15612.1|15615.6|15613.6|15613.9|15611.9|16
1631270320000|2021-09-10 10:38:40|15614.4|15612.4|15614.1|15612.1|15614.4|15612.4|15614.1|15612.1|12
1631270330000|2021-09-10 10:38:50|15614|15612|15614.4|15612.4|15614.5|15612.5|15613.2|15611.2|11
1631270340000|2021-09-10 10:39:00|15614.5|15612.5|15615|15613|15615|15613|15614.5|15612.5|2
1631270350000|2021-09-10 10:39:10|15615.1|15613.1|15615.2|15613.2|15615.6|15613.6|15615|15613|6
1631270360000|2021-09-10 10:39:20|15615.4|15613.4|15615.1|15613.1|15615.4|15613.4|15615.1|15613.1|2
1631270370000|2021-09-10 10:39:30|15615|15613|15614.5|15612.5|15615|15613|15614.4|15612.4|0
1631270380000|2021-09-10 10:39:40|15614.6|15612.6|15614.7|15612.7|15615|15613|15614.6|15612.6|0
1631270390000|2021-09-10 10:39:50|15614.9|15612.9|15614.4|15612.4|15614.9|15612.9|15614.4|15612.4|1
1631270400000|2021-09-10 10:40:00|15614.5|15612.5|15615.6|15613.6|15615.6|15613.6|15614.4|15612.4|9
1631270410000|2021-09-10 10:40:10|15615.5|15613.5|15616.5|15614.5|15616.6|15614.6|15615.4|15613.4|25
1631270420000|2021-09-10 10:40:20|15616.2|15614.2|15615.6|15613.6|15616.2|15614.2|15615.6|15613.6|17
1631270430000|2021-09-10 10:40:30|15615.7|15613.7|15614.9|15612.9|15615.7|15613.7|15614.9|15612.9|6
1631270440000|2021-09-10 10:40:40|15615|15613|15615.4|15613.4|15615.5|15613.5|15614.9|15612.9|1
1631270450000|2021-09-10 10:40:50|15615.5|15613.5|15615.6|15613.6|15615.6|15613.6|15615.5|15613.5|0
1631270460000|2021-09-10 10:41:00|15615.5|15613.5|15615.1|15613.1|15615.6|15613.6|15615.1|15613.1|10
1631270470000|2021-09-10 10:41:10|15615.2|15613.2|15615.6|15613.6|15615.6|15613.6|15615.2|15613.2|6
1631270480000|2021-09-10 10:41:20|15615.2|15613.2|15615|15613|15615.2|15613.2|15615|15613|6
1631270490000|2021-09-10 10:41:30|15615.1|15613.1|15615.7|15613.7|15615.7|15613.7|15615.1|15613.1|6
1631270500000|2021-09-10 10:41:40|15615.9|15613.9|15616.5|15614.5|15616.5|15614.5|15615.9|15613.9|5
1631270510000|2021-09-10 10:41:50|15616.6|15614.6|15616.9|15614.9|15616.9|15614.9|15616.6|15614.6|7
1631270520000|2021-09-10 10:42:00|15616.7|15614.7|15616.6|15614.6|15616.7|15614.7|15616.6|15614.6|7
1631270530000|2021-09-10 10:42:10|15616.7|15614.7|15617|15615|15617|15615|15616.7|15614.7|0
1631270540000|2021-09-10 10:42:20|15616.6|15614.6|15616.5|15614.5|15616.7|15614.7|15616.5|15614.5|5
1631270550000|2021-09-10 10:42:30|15616.6|15614.6|15616.9|15614.9|15616.9|15614.9|15616.5|15614.5|4
1631270560000|2021-09-10 10:42:40|15616.7|15614.7|15616.4|15614.4|15616.7|15614.7|15616.4|15614.4|11
1631270570000|2021-09-10 10:42:50|15616.2|15614.2|15615.9|15613.9|15616.2|15614.2|15615.9|15613.9|3
1631270580000|2021-09-10 10:43:00|15615.7|15613.7|15615.5|15613.5|15615.9|15613.9|15615.4|15613.4|3
1631270590000|2021-09-10 10:43:10|15615.6|15613.6|15616.4|15614.4|15616.4|15614.4|15615.6|15613.6|5
1631270600000|2021-09-10 10:43:20|15616.5|15614.5|15616.2|15614.2|15616.5|15614.5|15616.2|15614.2|4
1631270610000|2021-09-10 10:43:30|15615.9|15613.9|15615.9|15613.9|15616.1|15614.1|15615.9|15613.9|10
1631270620000|2021-09-10 10:43:40|15616.1|15614.1|15615.5|15613.5|15616.1|15614.1|15615.1|15613.1|10
1631270630000|2021-09-10 10:43:50|15615.4|15613.4|15615.7|15613.7|15615.9|15613.9|15615.4|15613.4|7
1631270640000|2021-09-10 10:44:00|15615.9|15613.9|15616.6|15614.6|15616.6|15614.6|15615.9|15613.9|5
1631270650000|2021-09-10 10:44:10|15616.5|15614.5|15616.5|15614.5|15616.5|15614.5|15616.5|15614.5|0
1631270670000|2021-09-10 10:44:30|15616.4|15614.4|15616.7|15614.7|15616.9|15614.9|15616.4|15614.4|12
1631270680000|2021-09-10 10:44:40|15616.4|15614.4|15616|15614|15616.4|15614.4|15615.9|15613.9|11
1631270690000|2021-09-10 10:44:50|15615.9|15613.9|15616.4|15614.4|15616.4|15614.4|15615.9|15613.9|1
1631270700000|2021-09-10 10:45:00|15616.2|15614.2|15616.6|15614.6|15616.7|15614.7|15616.2|15614.2|3
1631270710000|2021-09-10 10:45:10|15616.7|15614.7|15616.9|15614.9|15616.9|15614.9|15616.7|15614.7|10
1631270720000|2021-09-10 10:45:20|15616.7|15614.7|15616.9|15614.9|15616.9|15614.9|15616.4|15614.4|9
1631270730000|2021-09-10 10:45:30|15616.7|15614.7|15617|15615|15617|15615|15616.7|15614.7|19
1631270740000|2021-09-10 10:45:40|15616.7|15614.7|15616.9|15614.9|15617|15615|15616.7|15614.7|2
1631270750000|2021-09-10 10:45:50|15617|15615|15618.2|15616.2|15618.5|15616.5|15617|15615|26
1631270760000|2021-09-10 10:46:00|15618|15616|15618.1|15616.1|15618.2|15616.2|15618|15616|12
1631270770000|2021-09-10 10:46:10|15618|15616|15618|15616|15618|15616|15618|15616|4
1631270780000|2021-09-10 10:46:20|15617.6|15615.6|15617.7|15615.7|15617.7|15615.7|15617|15615|9
1631270790000|2021-09-10 10:46:30|15618|15616|15618.1|15616.1|15618.2|15616.2|15618|15616|20
1631270800000|2021-09-10 10:46:40|15618.4|15616.4|15618.7|15616.7|15618.7|15616.7|15618.4|15616.4|3
1631270810000|2021-09-10 10:46:50|15619.4|15617.4|15619.1|15617.1|15619.5|15617.5|15619|15617|62
1631270820000|2021-09-10 10:47:00|15619|15617|15618.1|15616.1|15619.2|15617.2|15617.5|15615.5|16
1631270830000|2021-09-10 10:47:10|15618.2|15616.2|15618.5|15616.5|15618.6|15616.6|15618.2|15616.2|10
1631270840000|2021-09-10 10:47:20|15618.6|15616.6|15618.9|15616.9|15618.9|15616.9|15618.6|15616.6|3
1631270850000|2021-09-10 10:47:30|15618.7|15616.7|15619.1|15617.1|15619.1|15617.1|15618.7|15616.7|8
1631270860000|2021-09-10 10:47:40|15619|15617|15618.9|15616.9|15619|15617|15618.5|15616.5|11
1631270870000|2021-09-10 10:47:50|15618.5|15616.5|15618.5|15616.5|15618.5|15616.5|15618.5|15616.5|5
1631270880000|2021-09-10 10:48:00|15618.4|15616.4|15618.4|15616.4|15618.5|15616.5|15618.2|15616.2|3
1631270890000|2021-09-10 10:48:10|15618.5|15616.5|15618.5|15616.5|15618.5|15616.5|15618.5|15616.5|0
1631270900000|2021-09-10 10:48:20|15618.1|15616.1|15618.2|15616.2|15618.5|15616.5|15618|15616|10
1631270910000|2021-09-10 10:48:30|||||||||4
1631270920000|2021-09-10 10:48:40|15618.4|15616.4|15618.9|15616.9|15618.9|15616.9|15618.4|15616.4|11
1631270930000|2021-09-10 10:48:50|15619|15617|15619|15617|15619.1|15617.1|15618.9|15616.9|8
1631270940000|2021-09-10 10:49:00|15618.4|15616.4|15618.4|15616.4|15618.4|15616.4|15618.4|15616.4|6
1631270950000|2021-09-10 10:49:10|15618.5|15616.5|15618.9|15616.9|15618.9|15616.9|15618.4|15616.4|8
1631270960000|2021-09-10 10:49:20|15619|15617|15619.4|15617.4|15619.4|15617.4|15618.9|15616.9|10
1631270970000|2021-09-10 10:49:30|15619.5|15617.5|15620.1|15618.1|15620.2|15618.2|15619.2|15617.2|64
1631270980000|2021-09-10 10:49:40|15620|15618|15621.7|15619.7|15621.7|15619.7|15620|15618|73
1631270990000|2021-09-10 10:49:50|15621.6|15619.6|15619.4|15617.4|15622.2|15620.2|15619.4|15617.4|61
1631271000000|2021-09-10 10:50:00|15619.5|15617.5|15618.4|15616.4|15619.7|15617.7|15618.4|15616.4|33
1631271010000|2021-09-10 10:50:10|15618.2|15616.2|15618.9|15616.9|15619.1|15617.1|15618.2|15616.2|14
1631271020000|2021-09-10 10:50:20|15619.1|15617.1|15619.1|15617.1|15619.5|15617.5|15619.1|15617.1|8
1631271030000|2021-09-10 10:50:30|15619|15617|15620|15618|15620|15618|15619|15617|5
1631271040000|2021-09-10 10:50:40|15620.1|15618.1|15619.4|15617.4|15620.2|15618.2|15619.2|15617.2|18
1631271050000|2021-09-10 10:50:50|15619.2|15617.2|15618.6|15616.6|15619.4|15617.4|15618.5|15616.5|12
1631271060000|2021-09-10 10:51:00|15618.7|15616.7|15618|15616|15618.9|15616.9|15617.9|15615.9|1
1631271070000|2021-09-10 10:51:10|15618.1|15616.1|15618.6|15616.6|15618.7|15616.7|15618.1|15616.1|2
1631271080000|2021-09-10 10:51:20|15618.7|15616.7|15619.1|15617.1|15619.1|15617.1|15618.7|15616.7|2
1631271090000|2021-09-10 10:51:30|15619.2|15617.2|15620|15618|15620|15618|15619.2|15617.2|11
1631271100000|2021-09-10 10:51:40|15620.1|15618.1|15620.6|15618.6|15620.6|15618.6|15620|15618|3
1631271110000|2021-09-10 10:51:50|15620.7|15618.7|15620.2|15618.2|15621.1|15619.1|15620.2|15618.2|18
1631271120000|2021-09-10 10:52:00|15620.4|15618.4|15620.4|15618.4|15620.5|15618.5|15620.4|15618.4|10
1631271130000|2021-09-10 10:52:10|15620.5|15618.5|15619.6|15617.6|15620.6|15618.6|15619.4|15617.4|15
1631271140000|2021-09-10 10:52:20|15619.7|15617.7|15620.2|15618.2|15620.2|15618.2|15619.6|15617.6|2
1631271150000|2021-09-10 10:52:30|15620.9|15618.9|15620.6|15618.6|15620.9|15618.9|15620.5|15618.5|8
1631271160000|2021-09-10 10:52:40|15620.7|15618.7|15621.5|15619.5|15621.5|15619.5|15620.7|15618.7|40
1631271170000|2021-09-10 10:52:50|15621.6|15619.6|15621|15619|15622|15620|15620.9|15618.9|21
1631271180000|2021-09-10 10:53:00|15620.9|15618.9|15622.1|15620.1|15622.1|15620.1|15620.7|15618.7|21
1631271190000|2021-09-10 10:53:10|15622|15620|15622.4|15620.4|15622.6|15620.6|15622|15620|42
1631271200000|2021-09-10 10:53:20|15622.5|15620.5|15622.6|15620.6|15622.7|15620.7|15622.4|15620.4|6
1631271210000|2021-09-10 10:53:30|15622.5|15620.5|15620.9|15618.9|15622.6|15620.6|15620.9|15618.9|13
1631271220000|2021-09-10 10:53:40|15621.1|15619.1|15621.4|15619.4|15621.5|15619.5|15621.1|15619.1|2
1631271230000|2021-09-10 10:53:50|15621.5|15619.5|15622.4|15620.4|15622.5|15620.5|15621.5|15619.5|7
1631271240000|2021-09-10 10:54:00|15622.2|15620.2|15623|15621|15623|15621|15622.2|15620.2|12
1631271250000|2021-09-10 10:54:10|15622.5|15620.5|15622.6|15620.6|15622.9|15620.9|15622.5|15620.5|27
1631271260000|2021-09-10 10:54:20|15622.7|15620.7|15622.7|15620.7|15622.7|15620.7|15622.5|15620.5|5
1631271270000|2021-09-10 10:54:30|15622.9|15620.9|15623|15621|15623.1|15621.1|15622.7|15620.7|6
1631271280000|2021-09-10 10:54:40|15623.1|15621.1|15623|15621|15623.1|15621.1|15623|15621|0
1631271290000|2021-09-10 10:54:50|15623.1|15621.1|15624.6|15622.6|15625|15623|15623.1|15621.1|70
1631271300000|2021-09-10 10:55:00|15624.9|15622.9|15624.1|15622.1|15625.1|15623.1|15624.1|15622.1|25
1631271310000|2021-09-10 10:55:10|15624|15622|15623.6|15621.6|15624.2|15622.2|15623.4|15621.4|7
1631271320000|2021-09-10 10:55:20|15623.5|15621.5|15622.7|15620.7|15624.1|15622.1|15622.7|15620.7|56
1631271330000|2021-09-10 10:55:30|15622.9|15620.9|15622.7|15620.7|15623.2|15621.2|15622.7|15620.7|8
1631271340000|2021-09-10 10:55:40|15622.9|15620.9|15622.9|15620.9|15623|15621|15622.7|15620.7|3
1631271350000|2021-09-10 10:55:50|15623|15621|15623.6|15621.6|15623.6|15621.6|15622.9|15620.9|2
1631271370000|2021-09-10 10:56:10|15623.5|15621.5|15623.6|15621.6|15623.6|15621.6|15623.5|15621.5|0
1631271390000|2021-09-10 10:56:30|15623.7|15621.7|15623.9|15621.9|15623.9|15621.9|15623.7|15621.7|7
1631271400000|2021-09-10 10:56:40|15624.1|15622.1|15624.6|15622.6|15624.6|15622.6|15624.1|15622.1|9
1631271410000|2021-09-10 10:56:50|15624.5|15622.5|15624.6|15622.6|15624.6|15622.6|15624.5|15622.5|4
1631271420000|2021-09-10 10:57:00|15624.9|15622.9|15625.2|15623.2|15625.2|15623.2|15624.9|15622.9|19
1631271430000|2021-09-10 10:57:10|15625|15623|15625.1|15623.1|15625.1|15623.1|15625|15623|8
1631271440000|2021-09-10 10:57:20|15625|15623|15625.1|15623.1|15625.5|15623.5|15625|15623|22
1631271450000|2021-09-10 10:57:30|15625|15623|15624.7|15622.7|15625.1|15623.1|15624.7|15622.7|7
1631271460000|2021-09-10 10:57:40|15624.6|15622.6|15624.4|15622.4|15624.7|15622.7|15624.2|15622.2|3
1631271470000|2021-09-10 10:57:50|15624.5|15622.5|15624.6|15622.6|15624.6|15622.6|15624.5|15622.5|10
1631271480000|2021-09-10 10:58:00|15624.5|15622.5|15624.4|15622.4|15624.5|15622.5|15624|15622|11
1631271490000|2021-09-10 10:58:10|15624.2|15622.2|15624.2|15622.2|15624.2|15622.2|15624.2|15622.2|1
1631271500000|2021-09-10 10:58:20|15624.5|15622.5|15624.6|15622.6|15624.6|15622.6|15624.5|15622.5|8
1631271510000|2021-09-10 10:58:30|15624.5|15622.5|15624.4|15622.4|15624.5|15622.5|15624.2|15622.2|6
1631271520000|2021-09-10 10:58:40|15624.2|15622.2|15624.2|15622.2|15624.2|15622.2|15624.1|15622.1|4
1631271530000|2021-09-10 10:58:50|15624.5|15622.5|15624.2|15622.2|15624.5|15622.5|15624.1|15622.1|9
1631271540000|2021-09-10 10:59:00|15624.4|15622.4|15624.4|15622.4|15624.5|15622.5|15624.2|15622.2|2
1631271550000|2021-09-10 10:59:10|15624.5|15622.5|15625.7|15623.7|15625.7|15623.7|15624.4|15622.4|25
1631271560000|2021-09-10 10:59:20|15625.6|15623.6|15625.9|15623.9|15625.9|15623.9|15625.6|15623.6|19
1631271570000|2021-09-10 10:59:30|15626|15624|15625.7|15623.7|15626|15624|15625.6|15623.6|8
1631271580000|2021-09-10 10:59:40|15625.2|15623.2|15624.9|15622.9|15625.2|15623.2|15624.9|15622.9|19
1631271590000|2021-09-10 10:59:50|15625|15623|15624.6|15622.6|15625|15623|15624.5|15622.5|7
1631271600000|2021-09-10 11:00:00|15624.5|15622.5|15624.6|15622.6|15625|15623|15624.5|15622.5|21
1631271610000|2021-09-10 11:00:10|15624.7|15622.7|15624.7|15622.7|15624.7|15622.7|15624.5|15622.5|16
1631271620000|2021-09-10 11:00:20|15624.6|15622.6|15622.2|15620.2|15624.7|15622.7|15622.1|15620.1|209
1631271630000|2021-09-10 11:00:30|15622.5|15620.5|15622.7|15620.7|15622.7|15620.7|15622.4|15620.4|12
1631271640000|2021-09-10 11:00:40|15623.1|15621.1|15623.2|15621.2|15623.6|15621.6|15623|15621|25
1631271650000|2021-09-10 11:00:50|15623.1|15621.1|15623.1|15621.1|15623.5|15621.5|15622.9|15620.9|5
1631271660000|2021-09-10 11:01:00|15623|15621|15623.1|15621.1|15623.2|15621.2|15622.5|15620.5|8
1631271670000|2021-09-10 11:01:10|15623|15621|15623.2|15621.2|15623.5|15621.5|15622.9|15620.9|15
1631271680000|2021-09-10 11:01:20|15623.5|15621.5|15622.5|15620.5|15623.7|15621.7|15622.2|15620.2|12
1631271690000|2021-09-10 11:01:30|15622.6|15620.6|15623.1|15621.1|15623.2|15621.2|15622.5|15620.5|9
1631271700000|2021-09-10 11:01:40|15623.2|15621.2|15624.2|15622.2|15624.2|15622.2|15622.7|15620.7|34
1631271710000|2021-09-10 11:01:50|15624.4|15622.4|15625.6|15623.6|15625.7|15623.7|15624.1|15622.1|78
1631271720000|2021-09-10 11:02:00|15625.9|15623.9|15625.6|15623.6|15625.9|15623.9|15625.2|15623.2|13
1631271730000|2021-09-10 11:02:10|15625.7|15623.7|15626|15624|15626|15624|15625.7|15623.7|4
1631271740000|2021-09-10 11:02:20|15626.1|15624.1|15628|15626|15629|15627|15626|15624|173
1631271750000|2021-09-10 11:02:30|15628.1|15626.1|15629|15627|15629.7|15627.7|15627.2|15625.2|27
1631271760000|2021-09-10 11:02:40|15629.1|15627.1|15629.1|15627.1|15629.5|15627.5|15629|15627|19
1631271770000|2021-09-10 11:02:50|15629.2|15627.2|15630.4|15628.4|15630.4|15628.4|15627.9|15625.9|32
1631271780000|2021-09-10 11:03:00|15630.2|15628.2|15629.1|15627.1|15630.2|15628.2|15629.1|15627.1|10
1631271790000|2021-09-10 11:03:10|15629.9|15627.9|15629.5|15627.5|15630.1|15628.1|15629.4|15627.4|16
1631271800000|2021-09-10 11:03:20|15629.6|15627.6|15629.9|15627.9|15630.2|15628.2|15629.4|15627.4|6
1631271810000|2021-09-10 11:03:30|15629.7|15627.7|15629.4|15627.4|15629.7|15627.7|15628.4|15626.4|21
1631271820000|2021-09-10 11:03:40|15629.2|15627.2|15628.9|15626.9|15629.2|15627.2|15628.6|15626.6|15
1631271830000|2021-09-10 11:03:50|15628.7|15626.7|15629.1|15627.1|15629.2|15627.2|15628.7|15626.7|7
1631271840000|2021-09-10 11:04:00|15629|15627|15629.1|15627.1|15630.2|15628.2|15628.9|15626.9|14
1631271850000|2021-09-10 11:04:10|15629|15627|15630.1|15628.1|15630.4|15628.4|15628.9|15626.9|19
1631271860000|2021-09-10 11:04:20|15630|15628|15629.4|15627.4|15630|15628|15629.1|15627.1|8
1631271870000|2021-09-10 11:04:30|15629.2|15627.2|15627.9|15625.9|15629.2|15627.2|15627.7|15625.7|5
1631271880000|2021-09-10 11:04:40|15627.7|15625.7|15629.1|15627.1|15629.1|15627.1|15627.6|15625.6|1
1631271890000|2021-09-10 11:04:50|15629.2|15627.2|15628.9|15626.9|15629.2|15627.2|15628.9|15626.9|5
1631271900000|2021-09-10 11:05:00|15629|15627|15629.1|15627.1|15629.1|15627.1|15629|15627|3
1631271910000|2021-09-10 11:05:10|15629.2|15627.2|15629.5|15627.5|15629.9|15627.9|15629.2|15627.2|17
1631271920000|2021-09-10 11:05:20|15629.6|15627.6|15629.7|15627.7|15629.9|15627.9|15629.5|15627.5|5
1631271930000|2021-09-10 11:05:30|15629.9|15627.9|15628.4|15626.4|15630.1|15628.1|15628|15626|41
1631271940000|2021-09-10 11:05:40|15628.2|15626.2|15627.9|15625.9|15628.2|15626.2|15627.6|15625.6|13
1631271950000|2021-09-10 11:05:50|15627.7|15625.7|15627.6|15625.6|15627.9|15625.9|15627.5|15625.5|11
1631271960000|2021-09-10 11:06:00|15627.5|15625.5|15626.9|15624.9|15627.6|15625.6|15626.9|15624.9|7
1631271970000|2021-09-10 11:06:10|15627|15625|15627.1|15625.1|15627.2|15625.2|15626.7|15624.7|16
1631271980000|2021-09-10 11:06:20|15627.2|15625.2|15626.9|15624.9|15627.2|15625.2|15626.9|15624.9|6
1631271990000|2021-09-10 11:06:30|15626.7|15624.7|15626.9|15624.9|15626.9|15624.9|15626.7|15624.7|3
1631272000000|2021-09-10 11:06:40|15627|15625|15628.4|15626.4|15628.7|15626.7|15627|15625|58
1631272010000|2021-09-10 11:06:50|15628.2|15626.2|15628.9|15626.9|15629|15627|15628.1|15626.1|7
1631272020000|2021-09-10 11:07:00|15628.7|15626.7|15628.4|15626.4|15628.9|15626.9|15628.2|15626.2|8
1631272030000|2021-09-10 11:07:10|15628.2|15626.2|15627.7|15625.7|15628.5|15626.5|15627.5|15625.5|24
1631272040000|2021-09-10 11:07:20|15627.6|15625.6|15627.7|15625.7|15627.7|15625.7|15627.5|15625.5|0
1631272050000|2021-09-10 11:07:30|15628.1|15626.1|15628.6|15626.6|15628.7|15626.7|15628.1|15626.1|20
1631272060000|2021-09-10 11:07:40|15628.7|15626.7|15628.4|15626.4|15629|15627|15628.2|15626.2|5
1631272070000|2021-09-10 11:07:50|15628.5|15626.5|15628.4|15626.4|15628.5|15626.5|15628.4|15626.4|0
1631272080000|2021-09-10 11:08:00|15628.5|15626.5|15628.2|15626.2|15628.5|15626.5|15628.2|15626.2|3
1631272090000|2021-09-10 11:08:10|15628.1|15626.1|15628.2|15626.2|15628.2|15626.2|15628.1|15626.1|5
1631272100000|2021-09-10 11:08:20|15628.4|15626.4|15628.9|15626.9|15628.9|15626.9|15628.4|15626.4|4
1631272110000|2021-09-10 11:08:30|15629|15627|15629.2|15627.2|15629.2|15627.2|15629|15627|3
1631272120000|2021-09-10 11:08:40|15629.1|15627.1|15628.7|15626.7|15629.1|15627.1|15628.4|15626.4|8
1631272130000|2021-09-10 11:08:50|15629.1|15627.1|15629|15627|15629.2|15627.2|15628.7|15626.7|11
1631272140000|2021-09-10 11:09:00|15629.1|15627.1|15628.6|15626.6|15629.2|15627.2|15628.5|15626.5|16
1631272150000|2021-09-10 11:09:10|15628.5|15626.5|15628.5|15626.5|15628.6|15626.6|15628.5|15626.5|2
1631272160000|2021-09-10 11:09:20|15628.2|15626.2|15628.5|15626.5|15628.5|15626.5|15628|15626|18
1631272170000|2021-09-10 11:09:30|15628.7|15626.7|15628.7|15626.7|15628.9|15626.9|15628.5|15626.5|9
1631272180000|2021-09-10 11:09:40|15628.5|15626.5|15628.5|15626.5|15628.6|15626.6|15628.5|15626.5|4
1631272190000|2021-09-10 11:09:50|15628.6|15626.6|15628.5|15626.5|15628.7|15626.7|15628.5|15626.5|7
1631272200000|2021-09-10 11:10:00|15628.2|15626.2|15627|15625|15628.2|15626.2|15626.9|15624.9|10
1631272210000|2021-09-10 11:10:10|15627.2|15625.2|15627.6|15625.6|15627.6|15625.6|15626.7|15624.7|17
1631272220000|2021-09-10 11:10:20|15627.7|15625.7|15628.2|15626.2|15628.2|15626.2|15627.7|15625.7|9
1631272230000|2021-09-10 11:10:30|15628.1|15626.1|15627.7|15625.7|15628.1|15626.1|15627.6|15625.6|8
1631272240000|2021-09-10 11:10:40|15627.4|15625.4|15627.4|15625.4|15627.7|15625.7|15627.2|15625.2|7
1631272250000|2021-09-10 11:10:50|15627.5|15625.5|15627.2|15625.2|15627.6|15625.6|15627.1|15625.1|6
1631272260000|2021-09-10 11:11:00|15627.4|15625.4|15627.9|15625.9|15627.9|15625.9|15627.4|15625.4|10
1631272270000|2021-09-10 11:11:10|15627.5|15625.5|15627.7|15625.7|15627.7|15625.7|15627.5|15625.5|1
1631272280000|2021-09-10 11:11:20|15627.6|15625.6|15627.2|15625.2|15627.6|15625.6|15627.2|15625.2|2
1631272290000|2021-09-10 11:11:30|15627.1|15625.1|15627.1|15625.1|15627.2|15625.2|15627.1|15625.1|1
1631272300000|2021-09-10 11:11:40|15627.4|15625.4|15627.4|15625.4|15627.4|15625.4|15627.1|15625.1|8
1631272310000|2021-09-10 11:11:50|15627.5|15625.5|15627.4|15625.4|15627.5|15625.5|15627.4|15625.4|1
1631272320000|2021-09-10 11:12:00|15627.5|15625.5|15627.9|15625.9|15628|15626|15627.4|15625.4|5
1631272330000|2021-09-10 11:12:10|15628|15626|15628|15626|15628|15626|15628|15626|1
1631272340000|2021-09-10 11:12:20|15627.9|15625.9|15627.4|15625.4|15627.9|15625.9|15627.4|15625.4|6
1631272350000|2021-09-10 11:12:30|15627.2|15625.2|15627.9|15625.9|15628.4|15626.4|15627.2|15625.2|21
1631272360000|2021-09-10 11:12:40|15628.2|15626.2|15628|15626|15628.4|15626.4|15627.9|15625.9|3
1631272370000|2021-09-10 11:12:50|15628.1|15626.1|15628.1|15626.1|15628.6|15626.6|15628.1|15626.1|8
1631272380000|2021-09-10 11:13:00|15628.4|15626.4|15628.5|15626.5|15628.5|15626.5|15628.1|15626.1|5
1631272390000|2021-09-10 11:13:10|15628.6|15626.6|15628.1|15626.1|15628.6|15626.6|15628.1|15626.1|6
1631272400000|2021-09-10 11:13:20|15628.2|15626.2|15628.1|15626.1|15628.2|15626.2|15628.1|15626.1|0
1631272410000|2021-09-10 11:13:30|15628.2|15626.2|15628.2|15626.2|15628.5|15626.5|15628.1|15626.1|9
1631272420000|2021-09-10 11:13:40|15628.4|15626.4|15628.4|15626.4|15628.4|15626.4|15628|15626|23
1631272430000|2021-09-10 11:13:50|15628.2|15626.2|15628.7|15626.7|15628.9|15626.9|15628.1|15626.1|17
1631272440000|2021-09-10 11:14:00|15628.9|15626.9|15628.6|15626.6|15628.9|15626.9|15628.2|15626.2|22
1631272450000|2021-09-10 11:14:10|15628.7|15626.7|15628.6|15626.6|15628.7|15626.7|15628.6|15626.6|1
1631272460000|2021-09-10 11:14:20|15628.7|15626.7|15628.4|15626.4|15628.7|15626.7|15628.2|15626.2|5
1631272470000|2021-09-10 11:14:30|15628.5|15626.5|15628.4|15626.4|15628.5|15626.5|15628.4|15626.4|1
1631272480000|2021-09-10 11:14:40|15628.5|15626.5|15628.1|15626.1|15628.5|15626.5|15628.1|15626.1|6
1631272490000|2021-09-10 11:14:50|15628|15626|15628|15626|15628|15626|15628|15626|4
1631272500000|2021-09-10 11:15:00|15628.1|15626.1|15627.6|15625.6|15628.2|15626.2|15627.4|15625.4|20
1631272510000|2021-09-10 11:15:10|15627.7|15625.7|15627.7|15625.7|15627.7|15625.7|15627.5|15625.5|3
1631272520000|2021-09-10 11:15:20|15627.6|15625.6|15627.6|15625.6|15628.2|15626.2|15627.4|15625.4|12
1631272530000|2021-09-10 11:15:30|15627.7|15625.7|15627.9|15625.9|15628|15626|15627.7|15625.7|3
1631272540000|2021-09-10 11:15:40|15628|15626|15628|15626|15628.2|15626.2|15627.9|15625.9|6
1631272550000|2021-09-10 11:15:50|15627.9|15625.9|15628|15626|15628.2|15626.2|15627.9|15625.9|5
1631272560000|2021-09-10 11:16:00|15627.9|15625.9|15627.6|15625.6|15627.9|15625.9|15627.5|15625.5|10
1631272570000|2021-09-10 11:16:10|15627.7|15625.7|15628.1|15626.1|15628.2|15626.2|15627.7|15625.7|14
1631272580000|2021-09-10 11:16:20|15628.2|15626.2|15628.4|15626.4|15628.4|15626.4|15628.2|15626.2|9
1631272590000|2021-09-10 11:16:30|15628.2|15626.2|15627.9|15625.9|15628.4|15626.4|15627.9|15625.9|6
1631272600000|2021-09-10 11:16:40|15627.7|15625.7|15627.9|15625.9|15628|15626|15627.7|15625.7|5
1631272610000|2021-09-10 11:16:50|15628|15626|15628|15626|15628|15626|15628|15626|3
1631272620000|2021-09-10 11:17:00|15627.9|15625.9|15628.1|15626.1|15628.1|15626.1|15627.9|15625.9|12
1631272630000|2021-09-10 11:17:10|15628.2|15626.2|15627.9|15625.9|15628.2|15626.2|15627.9|15625.9|1
1631272640000|2021-09-10 11:17:20|15627.7|15625.7|15628.1|15626.1|15628.2|15626.2|15627.7|15625.7|7
1631272650000|2021-09-10 11:17:30|15628|15626|15627.9|15625.9|15628.1|15626.1|15627.9|15625.9|0
1631272660000|2021-09-10 11:17:40|15628|15626|15628.2|15626.2|15628.2|15626.2|15628|15626|9
1631272670000|2021-09-10 11:17:50|15628.4|15626.4|15628.1|15626.1|15628.4|15626.4|15628.1|15626.1|12
1631272680000|2021-09-10 11:18:00|15628|15626|15628.2|15626.2|15628.4|15626.4|15627.9|15625.9|5
1631272690000|2021-09-10 11:18:10|15628|15626|15629|15627|15629.1|15627.1|15628|15626|18
1631272700000|2021-09-10 11:18:20|15629.1|15627.1|15629|15627|15629.2|15627.2|15628.7|15626.7|21
1631272710000|2021-09-10 11:18:30|15628.7|15626.7|15629.2|15627.2|15629.2|15627.2|15628.7|15626.7|7
1631272720000|2021-09-10 11:18:40|15630.1|15628.1|15631.5|15629.5|15631.5|15629.5|15630|15628|138
1631272730000|2021-09-10 11:18:50|15631.4|15629.4|15631|15629|15631.7|15629.7|15630.9|15628.9|67
1631272740000|2021-09-10 11:19:00|15631.1|15629.1|15629|15627|15631.1|15629.1|15628.9|15626.9|22
1631272750000|2021-09-10 11:19:10|15628.7|15626.7|15628.9|15626.9|15629.1|15627.1|15628.6|15626.6|11
1631272760000|2021-09-10 11:19:20|15629|15627|15630.6|15628.6|15630.6|15628.6|15628.9|15626.9|25
1631272770000|2021-09-10 11:19:30|15630.5|15628.5|15629.9|15627.9|15630.6|15628.6|15629.6|15627.6|7
1631272780000|2021-09-10 11:19:40|15630.5|15628.5|15630.4|15628.4|15630.6|15628.6|15630.4|15628.4|6
1631272790000|2021-09-10 11:19:50|15630.2|15628.2|15630.1|15628.1|15630.4|15628.4|15630.1|15628.1|2
1631272800000|2021-09-10 11:20:00|15630|15628|15629.4|15627.4|15630|15628|15629.4|15627.4|5
1631272810000|2021-09-10 11:20:10|15629.2|15627.2|15629.5|15627.5|15629.5|15627.5|15629.1|15627.1|4
1631272820000|2021-09-10 11:20:20|15629.6|15627.6|15629|15627|15629.6|15627.6|15628.9|15626.9|12
1631272830000|2021-09-10 11:20:30|15629.1|15627.1|15627.6|15625.6|15629.1|15627.1|15627.6|15625.6|12
1631272840000|2021-09-10 11:20:40|15627.7|15625.7|15626.9|15624.9|15627.9|15625.9|15626.9|15624.9|27
1631272850000|2021-09-10 11:20:50|15627|15625|15626.9|15624.9|15627.2|15625.2|15626.7|15624.7|12
1631272860000|2021-09-10 11:21:00|15626.7|15624.7|15626.9|15624.9|15626.9|15624.9|15626.7|15624.7|13
1631272870000|2021-09-10 11:21:10|15626.7|15624.7|15626.9|15624.9|15626.9|15624.9|15626.7|15624.7|7
1631272880000|2021-09-10 11:21:20|15626.5|15624.5|15625.5|15623.5|15626.5|15624.5|15625.5|15623.5|24
1631272890000|2021-09-10 11:21:30|15625.6|15623.6|15625.4|15623.4|15625.7|15623.7|15625.4|15623.4|7
1631272900000|2021-09-10 11:21:40|15625.5|15623.5|15626|15624|15626|15624|15625.5|15623.5|2
1631272910000|2021-09-10 11:21:50|15625.9|15623.9|15625.9|15623.9|15626.1|15624.1|15625.7|15623.7|9
1631272920000|2021-09-10 11:22:00|15625.7|15623.7|15626.1|15624.1|15626.2|15624.2|15625.5|15623.5|8
1631272930000|2021-09-10 11:22:10|15626|15624|15625.4|15623.4|15626.1|15624.1|15625.4|15623.4|38
1631272940000|2021-09-10 11:22:20|15625.2|15623.2|15625.4|15623.4|15625.5|15623.5|15625|15623|10
1631272950000|2021-09-10 11:22:30|15625.5|15623.5|15625.4|15623.4|15625.5|15623.5|15625.1|15623.1|2
1631272960000|2021-09-10 11:22:40|15625.5|15623.5|15626|15624|15626|15624|15625.4|15623.4|5
1631272970000|2021-09-10 11:22:50|15626.1|15624.1|15626.2|15624.2|15626.2|15624.2|15625.9|15623.9|11
1631272980000|2021-09-10 11:23:00|15626.4|15624.4|15626.4|15624.4|15626.5|15624.5|15626.1|15624.1|4
1631272990000|2021-09-10 11:23:10|15626.1|15624.1|15626.1|15624.1|15626.2|15624.2|15626.1|15624.1|1
1631273000000|2021-09-10 11:23:20|15626|15624|15626.2|15624.2|15626.5|15624.5|15625.7|15623.7|9
1631273010000|2021-09-10 11:23:30|15626.4|15624.4|15626.4|15624.4|15626.6|15624.6|15626.2|15624.2|5
1631273020000|2021-09-10 11:23:40|15626.5|15624.5|15627|15625|15627|15625|15626.2|15624.2|6
1631273030000|2021-09-10 11:23:50|15626.9|15624.9|15627.2|15625.2|15627.4|15625.4|15626.9|15624.9|5
1631273040000|2021-09-10 11:24:00|15627.1|15625.1|15627.1|15625.1|15627.4|15625.4|15627|15625|1
1631273050000|2021-09-10 11:24:10|15627.2|15625.2|15627.4|15625.4|15627.5|15625.5|15627.2|15625.2|5
1631273060000|2021-09-10 11:24:20|15627.2|15625.2|15627|15625|15627.2|15625.2|15627|15625|2
1631273070000|2021-09-10 11:24:30|15627.1|15625.1|15626.9|15624.9|15627.1|15625.1|15626.9|15624.9|1
1631273080000|2021-09-10 11:24:40|15627|15625|15626.5|15624.5|15627.1|15625.1|15626.5|15624.5|3
1631273090000|2021-09-10 11:24:50|15626.1|15624.1|15625.7|15623.7|15626.1|15624.1|15625.6|15623.6|18
1631273100000|2021-09-10 11:25:00|15625.6|15623.6|15625.9|15623.9|15626.4|15624.4|15625.5|15623.5|13
1631273110000|2021-09-10 11:25:10|15626|15624|15625.7|15623.7|15626|15624|15625.6|15623.6|1
1631273120000|2021-09-10 11:25:20|15625.9|15623.9|15626.1|15624.1|15626.1|15624.1|15625.7|15623.7|6
1631273130000|2021-09-10 11:25:30|15626|15624|15626.1|15624.1|15626.2|15624.2|15626|15624|3
1631273140000|2021-09-10 11:25:40|15626|15624|15626.2|15624.2|15626.2|15624.2|15626|15624|5
1631273150000|2021-09-10 11:25:50|15626.1|15624.1|15626.2|15624.2|15626.2|15624.2|15626.1|15624.1|3
1631273160000|2021-09-10 11:26:00|15625.9|15623.9|15625.9|15623.9|15626.1|15624.1|15625.9|15623.9|4
1631273170000|2021-09-10 11:26:10|15626|15624|15625.9|15623.9|15626.1|15624.1|15625.9|15623.9|5
1631273180000|2021-09-10 11:26:20|15626|15624|15625.9|15623.9|15626.5|15624.5|15625.9|15623.9|4
1631273190000|2021-09-10 11:26:30|15625.7|15623.7|15625.7|15623.7|15625.7|15623.7|15625.5|15623.5|2
1631273200000|2021-09-10 11:26:40|15625.6|15623.6|15625.9|15623.9|15625.9|15623.9|15625.6|15623.6|2
1631273210000|2021-09-10 11:26:50|15626.4|15624.4|15626.5|15624.5|15626.5|15624.5|15626.4|15624.4|9
1631273220000|2021-09-10 11:27:00|15626.6|15624.6|15626.9|15624.9|15626.9|15624.9|15626.5|15624.5|6
1631273230000|2021-09-10 11:27:10|15626.7|15624.7|15626.1|15624.1|15626.9|15624.9|15625.9|15623.9|7
1631273240000|2021-09-10 11:27:20|15626|15624|15628|15626|15628|15626|15625.9|15623.9|63
1631273250000|2021-09-10 11:27:30|15627.9|15625.9|15627.6|15625.6|15628|15626|15627.6|15625.6|2
1631273260000|2021-09-10 11:27:40|15627.1|15625.1|15626.6|15624.6|15627.1|15625.1|15626.6|15624.6|6
1631273270000|2021-09-10 11:27:50|15626.5|15624.5|15625.9|15623.9|15626.6|15624.6|15625.9|15623.9|5
1631273280000|2021-09-10 11:28:00|15625.7|15623.7|15626.1|15624.1|15626.2|15624.2|15625.6|15623.6|1
1631273290000|2021-09-10 11:28:10|15626|15624|15626.1|15624.1|15626.1|15624.1|15625.9|15623.9|4
1631273300000|2021-09-10 11:28:20|15626|15624|15625.9|15623.9|15626|15624|15625.9|15623.9|1
1631273310000|2021-09-10 11:28:30|15626|15624|15625.9|15623.9|15626.1|15624.1|15625.7|15623.7|6
1631273320000|2021-09-10 11:28:40|15625.7|15623.7|15625.6|15623.6|15626.1|15624.1|15625.6|15623.6|9
1631273330000|2021-09-10 11:28:50|15625.5|15623.5|15625.5|15623.5|15625.5|15623.5|15625.5|15623.5|0
1631273340000|2021-09-10 11:29:00|15625.6|15623.6|15625.6|15623.6|15625.6|15623.6|15625.6|15623.6|1
1631273350000|2021-09-10 11:29:10|15625.5|15623.5|15625.6|15623.6|15625.6|15623.6|15625.5|15623.5|4
1631273370000|2021-09-10 11:29:30|15625.7|15623.7|15626.1|15624.1|15626.1|15624.1|15625.7|15623.7|9
1631273380000|2021-09-10 11:29:40|15626.2|15624.2|15626|15624|15626.7|15624.7|15626|15624|13
1631273390000|2021-09-10 11:29:50|15625.9|15623.9|15626.1|15624.1|15626.2|15624.2|15625.9|15623.9|10
1631273400000|2021-09-10 11:30:00|15626.2|15624.2|15625.9|15623.9|15626.5|15624.5|15625.7|15623.7|9
1631273410000|2021-09-10 11:30:10|15626|15624|15626|15624|15626.6|15624.6|15625.9|15623.9|2
1631273420000|2021-09-10 11:30:20|15626.1|15624.1|15625.9|15623.9|15626.2|15624.2|15625.9|15623.9|9
1631273430000|2021-09-10 11:30:30|15626|15624|15626.1|15624.1|15626.1|15624.1|15625.7|15623.7|3
1631273440000|2021-09-10 11:30:40|15626|15624|15625.2|15623.2|15626|15624|15625.2|15623.2|4
1631273450000|2021-09-10 11:30:50|15625.5|15623.5|15625.4|15623.4|15625.5|15623.5|15625.4|15623.4|4
1631273460000|2021-09-10 11:31:00|15625.5|15623.5|15625.2|15623.2|15625.5|15623.5|15625.1|15623.1|3
1631273470000|2021-09-10 11:31:10|15625.4|15623.4|15625.4|15623.4|15625.5|15623.5|15625.2|15623.2|4
1631273480000|2021-09-10 11:31:20|15625.2|15623.2|15625.2|15623.2|15625.4|15623.4|15625.2|15623.2|1
1631273490000|2021-09-10 11:31:30|15625.4|15623.4|15625|15623|15625.4|15623.4|15624.6|15622.6|21
1631273500000|2021-09-10 11:31:40|15625.1|15623.1|15625|15623|15625.2|15623.2|15624.9|15622.9|9
1631273510000|2021-09-10 11:31:50|15624.9|15622.9|15625.4|15623.4|15625.4|15623.4|15624.9|15622.9|2
1631273520000|2021-09-10 11:32:00|15625.2|15623.2|15625.1|15623.1|15625.5|15623.5|15625.1|15623.1|16
1631273530000|2021-09-10 11:32:10|15625|15623|15625.1|15623.1|15625.1|15623.1|15624.7|15622.7|22
1631273540000|2021-09-10 11:32:20|15625|15623|15625.1|15623.1|15625.2|15623.2|15625|15623|4
1631273550000|2021-09-10 11:32:30|15625|15623|15625.1|15623.1|15625.1|15623.1|15625|15623|5
1631273560000|2021-09-10 11:32:40|15625|15623|15625|15623|15625|15623|15625|15623|1
1631273570000|2021-09-10 11:32:50|15625.1|15623.1|15625.4|15623.4|15625.4|15623.4|15625.1|15623.1|4
1631273580000|2021-09-10 11:33:00|15625.2|15623.2|15625.1|15623.1|15625.4|15623.4|15625.1|15623.1|5
1631273590000|2021-09-10 11:33:10|15625.2|15623.2|15625.4|15623.4|15625.6|15623.6|15625.1|15623.1|7
1631273600000|2021-09-10 11:33:20|15625.5|15623.5|15625.4|15623.4|15625.5|15623.5|15625.4|15623.4|0
1631273610000|2021-09-10 11:33:30|15625.5|15623.5|15625.6|15623.6|15625.6|15623.6|15625.5|15623.5|4
1631273620000|2021-09-10 11:33:40|||||||||5
1631273630000|2021-09-10 11:33:50|15625.7|15623.7|15625.7|15623.7|15625.7|15623.7|15625.7|15623.7|1
1631273640000|2021-09-10 11:34:00|15625.9|15623.9|15626.4|15624.4|15626.4|15624.4|15625.9|15623.9|20
1631273650000|2021-09-10 11:34:10|15626.2|15624.2|15626.4|15624.4|15626.6|15624.6|15626.1|15624.1|4
1631273660000|2021-09-10 11:34:20|15626.5|15624.5|15626.7|15624.7|15626.9|15624.9|15626.2|15624.2|13
1631273670000|2021-09-10 11:34:30|15626.9|15624.9|15626.9|15624.9|15627.2|15625.2|15626.7|15624.7|18
1631273680000|2021-09-10 11:34:40|15626.7|15624.7|15627|15625|15627|15625|15626.7|15624.7|1
1631273690000|2021-09-10 11:34:50|15626.9|15624.9|15629.1|15627.1|15629.2|15627.2|15626.9|15624.9|38
1631273700000|2021-09-10 11:35:00|15629|15627|15629.1|15627.1|15629.2|15627.2|15629|15627|0
1631273710000|2021-09-10 11:35:10|15629|15627|15630.6|15628.6|15630.7|15628.7|15629|15627|23
1631273720000|2021-09-10 11:35:20|15630.7|15628.7|15630.9|15628.9|15631|15629|15630.5|15628.5|13
1631273730000|2021-09-10 11:35:30|15631|15629|15629.2|15627.2|15631|15629|15629|15627|12
1631273740000|2021-09-10 11:35:40|15629|15627|15628.9|15626.9|15629|15627|15628.5|15626.5|9
1631273750000|2021-09-10 11:35:50|15629|15627|15629.5|15627.5|15629.6|15627.6|15629|15627|4
1631273760000|2021-09-10 11:36:00|15629.4|15627.4|15627.7|15625.7|15629.4|15627.4|15627.7|15625.7|12
1631273770000|2021-09-10 11:36:10|15627.9|15625.9|15627.7|15625.7|15628|15626|15627.7|15625.7|4
1631273780000|2021-09-10 11:36:20|15627.6|15625.6|15627.1|15625.1|15627.7|15625.7|15627|15625|11
1631273790000|2021-09-10 11:36:30|15626.9|15624.9|15626.9|15624.9|15627|15625|15626.7|15624.7|0
1631273800000|2021-09-10 11:36:40|15626.7|15624.7|15626.7|15624.7|15626.7|15624.7|15626|15624|15
1631273810000|2021-09-10 11:36:50|15626.6|15624.6|15626.4|15624.4|15627.2|15625.2|15626.1|15624.1|23
1631273820000|2021-09-10 11:37:00|15626.5|15624.5|15626.9|15624.9|15627|15625|15626.2|15624.2|3
1631273830000|2021-09-10 11:37:10|15626.7|15624.7|15626.7|15624.7|15626.9|15624.9|15626.5|15624.5|8
1631273840000|2021-09-10 11:37:20|15626.6|15624.6|15626.2|15624.2|15626.6|15624.6|15626.2|15624.2|9
1631273850000|2021-09-10 11:37:30|15626.1|15624.1|15625.9|15623.9|15626.2|15624.2|15625.7|15623.7|16
1631273860000|2021-09-10 11:37:40|15625.7|15623.7|15625.6|15623.6|15625.7|15623.7|15625.6|15623.6|2
1631273870000|2021-09-10 11:37:50|15625.5|15623.5|15625.5|15623.5|15625.5|15623.5|15625.5|15623.5|1
1631273880000|2021-09-10 11:38:00|15625.6|15623.6|15625.9|15623.9|15625.9|15623.9|15625.5|15623.5|10
1631273890000|2021-09-10 11:38:10|15625.7|15623.7|15625.7|15623.7|15625.7|15623.7|15625.7|15623.7|2
1631273900000|2021-09-10 11:38:20|15625.9|15623.9|15627|15625|15627|15625|15625.9|15623.9|13
1631273910000|2021-09-10 11:38:30|15626.9|15624.9|15626.9|15624.9|15626.9|15624.9|15626.4|15624.4|3
1631273920000|2021-09-10 11:38:40|15627|15625|15627|15625|15627|15625|15626.9|15624.9|0
1631273930000|2021-09-10 11:38:50|15626.9|15624.9|15626.9|15624.9|15627|15625|15626.9|15624.9|1
1631273940000|2021-09-10 11:39:00|15626.7|15624.7|15626.9|15624.9|15627|15625|15625.6|15623.6|31
1631273950000|2021-09-10 11:39:10|15627|15625|15627.2|15625.2|15627.2|15625.2|15626.9|15624.9|3
1631273960000|2021-09-10 11:39:20|15627.5|15625.5|15627.9|15625.9|15627.9|15625.9|15627.5|15625.5|4
1631273970000|2021-09-10 11:39:30|15628|15626|15628|15626|15628|15626|15627.9|15625.9|1
1631273980000|2021-09-10 11:39:40|15628.1|15626.1|15628.2|15626.2|15628.4|15626.4|15628.1|15626.1|3
1631273990000|2021-09-10 11:39:50|15628.1|15626.1|15628.5|15626.5|15628.5|15626.5|15628.1|15626.1|0
1631274000000|2021-09-10 11:40:00|15628.6|15626.6|15628.1|15626.1|15629.4|15627.4|15628.1|15626.1|11
1631274010000|2021-09-10 11:40:10|15628|15626|15628.4|15626.4|15628.4|15626.4|15627.7|15625.7|7
1631274020000|2021-09-10 11:40:20|15628.2|15626.2|15628.4|15626.4|15628.4|15626.4|15628.1|15626.1|3
1631274030000|2021-09-10 11:40:30|15628.2|15626.2|15628.1|15626.1|15628.7|15626.7|15628|15626|75
1631274040000|2021-09-10 11:40:40|15628.2|15626.2|15627.9|15625.9|15628.2|15626.2|15627.9|15625.9|1
1631274050000|2021-09-10 11:40:50|15627.7|15625.7|15627.9|15625.9|15628.1|15626.1|15627.7|15625.7|4
1631274060000|2021-09-10 11:41:00|15627.7|15625.7|15628.9|15626.9|15628.9|15626.9|15627.7|15625.7|6
1631274070000|2021-09-10 11:41:10|15629.1|15627.1|15628.1|15626.1|15629.1|15627.1|15628.1|15626.1|1
1631274080000|2021-09-10 11:41:20|||||||||2
1631274090000|2021-09-10 11:41:30|15628|15626|15627.7|15625.7|15628.2|15626.2|15627.7|15625.7|9
1631274100000|2021-09-10 11:41:40|15628.1|15626.1|15626.5|15624.5|15628.2|15626.2|15626.2|15624.2|27
1631274110000|2021-09-10 11:41:50|15626.6|15624.6|15627.2|15625.2|15627.2|15625.2|15626.6|15624.6|6
1631274120000|2021-09-10 11:42:00|15627|15625|15626.9|15624.9|15627.2|15625.2|15626.7|15624.7|5
1631274130000|2021-09-10 11:42:10|15627|15625|15627.1|15625.1|15627.2|15625.2|15626.9|15624.9|2
1631274140000|2021-09-10 11:42:20|15626.9|15624.9|15627.4|15625.4|15627.5|15625.5|15626.7|15624.7|8
1631274150000|2021-09-10 11:42:30|15627.5|15625.5|15627.2|15625.2|15627.9|15625.9|15627.1|15625.1|5
1631274160000|2021-09-10 11:42:40|15627|15625|15627|15625|15627.1|15625.1|15626.9|15624.9|7
1631274170000|2021-09-10 11:42:50|15627.1|15625.1|15627.5|15625.5|15627.7|15625.7|15627.1|15625.1|5
1631274180000|2021-09-10 11:43:00|15627.6|15625.6|15627.2|15625.2|15627.6|15625.6|15627|15625|8
1631274190000|2021-09-10 11:43:10|15627.1|15625.1|15627.1|15625.1|15627.2|15625.2|15627.1|15625.1|0
1631274200000|2021-09-10 11:43:20|15627.2|15625.2|15627.4|15625.4|15627.5|15625.5|15627.2|15625.2|4
1631274210000|2021-09-10 11:43:30|15627.2|15625.2|15627.1|15625.1|15627.2|15625.2|15627.1|15625.1|5
1631274220000|2021-09-10 11:43:40|15627|15625|15627.9|15625.9|15628|15626|15627|15625|7
1631274230000|2021-09-10 11:43:50|15628.9|15626.9|15628.1|15626.1|15628.9|15626.9|15628|15626|70
1631274240000|2021-09-10 11:44:00|15628|15626|15626.9|15624.9|15628|15626|15626.9|15624.9|11
1631274250000|2021-09-10 11:44:10|15627.4|15625.4|15628.4|15626.4|15628.5|15626.5|15627.4|15625.4|9
1631274260000|2021-09-10 11:44:20|15628.5|15626.5|15628.4|15626.4|15628.6|15626.6|15628.2|15626.2|5
1631274270000|2021-09-10 11:44:30|15628.2|15626.2|15628.2|15626.2|15628.5|15626.5|15628.1|15626.1|2
1631274280000|2021-09-10 11:44:40|15628.4|15626.4|15628.5|15626.5|15628.5|15626.5|15628.2|15626.2|2
1631274290000|2021-09-10 11:44:50|15628.4|15626.4|15628.5|15626.5|15629|15627|15628.4|15626.4|6
1631274300000|2021-09-10 11:45:00|15628.9|15626.9|15627.1|15625.1|15628.9|15626.9|15626.9|15624.9|21
1631274310000|2021-09-10 11:45:10|15627.9|15625.9|15628.1|15626.1|15628.2|15626.2|15627.7|15625.7|16
1631274320000|2021-09-10 11:45:20|15628.2|15626.2|15628.6|15626.6|15628.6|15626.6|15628.1|15626.1|3
1631274330000|2021-09-10 11:45:30|15628.5|15626.5|15629.2|15627.2|15629.2|15627.2|15628.5|15626.5|5
1631274340000|2021-09-10 11:45:40|15629.1|15627.1|15628.4|15626.4|15629.1|15627.1|15628.4|15626.4|17
1631274350000|2021-09-10 11:45:50|15628.5|15626.5|15629.1|15627.1|15629.1|15627.1|15628|15626|23
1631274360000|2021-09-10 11:46:00|15629.2|15627.2|15629|15627|15629.2|15627.2|15628.9|15626.9|8
1631274370000|2021-09-10 11:46:10|15629.1|15627.1|15629.1|15627.1|15629.1|15627.1|15629|15627|3
1631274380000|2021-09-10 11:46:20|15629|15627|15628.5|15626.5|15629|15627|15628.2|15626.2|10
1631274390000|2021-09-10 11:46:30|15628.4|15626.4|15628.4|15626.4|15628.5|15626.5|15628.2|15626.2|6
1631274400000|2021-09-10 11:46:40|15628.5|15626.5|15628.2|15626.2|15628.5|15626.5|15628.2|15626.2|4
1631274410000|2021-09-10 11:46:50|15628.4|15626.4|15628.4|15626.4|15628.7|15626.7|15628.4|15626.4|5
1631274420000|2021-09-10 11:47:00|15628.2|15626.2|15628.2|15626.2|15628.4|15626.4|15628.1|15626.1|7
1631274430000|2021-09-10 11:47:10|15628.4|15626.4|15628.5|15626.5|15628.5|15626.5|15628.1|15626.1|15
1631274440000|2021-09-10 11:47:20|15628.4|15626.4|15628.9|15626.9|15629.1|15627.1|15628.4|15626.4|12
1631274450000|2021-09-10 11:47:30|15628.7|15626.7|15629|15627|15629.1|15627.1|15628.7|15626.7|2
1631274460000|2021-09-10 11:47:40|15628.9|15626.9|15628.6|15626.6|15628.9|15626.9|15628.4|15626.4|3
1631274470000|2021-09-10 11:47:50|15628.7|15626.7|15628.9|15626.9|15629|15627|15628.6|15626.6|5
1631274480000|2021-09-10 11:48:00|15629|15627|15629.7|15627.7|15629.7|15627.7|15628.9|15626.9|11
1631274490000|2021-09-10 11:48:10|15630|15628|15630|15628|15630.1|15628.1|15629.7|15627.7|11
1631274500000|2021-09-10 11:48:20|15630.1|15628.1|15630.7|15628.7|15630.7|15628.7|15630.1|15628.1|15
1631274510000|2021-09-10 11:48:30|15630.9|15628.9|15632.1|15630.1|15632.2|15630.2|15630.9|15628.9|60
1631274520000|2021-09-10 11:48:40|15632|15630|15632.4|15630.4|15632.5|15630.5|15631.6|15629.6|13
1631274530000|2021-09-10 11:48:50|15632.1|15630.1|15632.6|15630.6|15632.6|15630.6|15632|15630|31
1631274540000|2021-09-10 11:49:00|15632.5|15630.5|15632.2|15630.2|15632.7|15630.7|15632|15630|11
1631274550000|2021-09-10 11:49:10|15632.1|15630.1|15631.1|15629.1|15632.2|15630.2|15631.1|15629.1|57
1631274560000|2021-09-10 11:49:20|15631|15629|15630.7|15628.7|15631|15629|15630.7|15628.7|2
1631274570000|2021-09-10 11:49:30|15630.6|15628.6|15630.7|15628.7|15630.7|15628.7|15630.6|15628.6|0
1631274580000|2021-09-10 11:49:40|15631|15629|15630.9|15628.9|15631|15629|15630.7|15628.7|12
1631274590000|2021-09-10 11:49:50|15631|15629|15630.9|15628.9|15631|15629|15630.5|15628.5|12
1631274600000|2021-09-10 11:50:00|15631|15629|15631.5|15629.5|15631.7|15629.7|15631|15629|5
1631274610000|2021-09-10 11:50:10|15631.6|15629.6|15631|15629|15631.6|15629.6|15631|15629|5
1631274620000|2021-09-10 11:50:20|15631.1|15629.1|15630.5|15628.5|15631.1|15629.1|15630.5|15628.5|9
1631274630000|2021-09-10 11:50:30|15629.5|15627.5|15629.4|15627.4|15630.1|15628.1|15628.7|15626.7|67
1631274640000|2021-09-10 11:50:40|15629.2|15627.2|15629.6|15627.6|15629.6|15627.6|15629.1|15627.1|6
1631274650000|2021-09-10 11:50:50|15629.5|15627.5|15630.5|15628.5|15630.5|15628.5|15629.4|15627.4|7
1631274660000|2021-09-10 11:51:00|15630.4|15628.4|15631.1|15629.1|15631.1|15629.1|15630.4|15628.4|6
1631274670000|2021-09-10 11:51:10|15631|15629|15632|15630|15632|15630|15631|15629|5
1631274680000|2021-09-10 11:51:20|15631.9|15629.9|15631|15629|15631.9|15629.9|15630.9|15628.9|73
1631274690000|2021-09-10 11:51:30|15631.2|15629.2|15630.7|15628.7|15631.2|15629.2|15630.7|15628.7|10
1631274700000|2021-09-10 11:51:40|15630.9|15628.9|15630.7|15628.7|15631|15629|15630.7|15628.7|11
1631274710000|2021-09-10 11:51:50|15630.9|15628.9|15631.5|15629.5|15631.5|15629.5|15630.2|15628.2|114
1631274720000|2021-09-10 11:52:00|15631.4|15629.4|15631.4|15629.4|15632|15630|15631.2|15629.2|9
1631274730000|2021-09-10 11:52:10|15631.5|15629.5|15632.4|15630.4|15632.4|15630.4|15631.4|15629.4|13
1631274740000|2021-09-10 11:52:20|15631.7|15629.7|15631.6|15629.6|15632.1|15630.1|15631.6|15629.6|6
1631274750000|2021-09-10 11:52:30|15631.5|15629.5|15630.5|15628.5|15631.5|15629.5|15630.5|15628.5|10
1631274760000|2021-09-10 11:52:40|15630.6|15628.6|15630.4|15628.4|15630.7|15628.7|15630.2|15628.2|8
1631274770000|2021-09-10 11:52:50|15631.9|15629.9|15631.6|15629.6|15632.1|15630.1|15631.6|15629.6|32
1631274780000|2021-09-10 11:53:00|15631.4|15629.4|15632.1|15630.1|15632.2|15630.2|15631.4|15629.4|19
1631274790000|2021-09-10 11:53:10|15632|15630|15632.4|15630.4|15632.4|15630.4|15632|15630|4
1631274800000|2021-09-10 11:53:20|15632.5|15630.5|15632.9|15630.9|15633|15631|15632.5|15630.5|9
1631274810000|2021-09-10 11:53:30|15632.7|15630.7|15633.5|15631.5|15634.4|15632.4|15632.6|15630.6|71
1631274820000|2021-09-10 11:53:40|15633.4|15631.4|15633.4|15631.4|15633.4|15631.4|15633.1|15631.1|3
1631274830000|2021-09-10 11:53:50|15633.5|15631.5|15633.5|15631.5|15633.5|15631.5|15633.4|15631.4|5
1631274840000|2021-09-10 11:54:00|15633.4|15631.4|15633.1|15631.1|15633.5|15631.5|15633|15631|8
1631274850000|2021-09-10 11:54:10|15633.2|15631.2|15633.7|15631.7|15634|15632|15633.2|15631.2|23
1631274860000|2021-09-10 11:54:20|15633.9|15631.9|15633.7|15631.7|15634.1|15632.1|15633.6|15631.6|16
1631274870000|2021-09-10 11:54:30|15633.9|15631.9|15633.7|15631.7|15633.9|15631.9|15633.6|15631.6|0
1631274880000|2021-09-10 11:54:40|15633.4|15631.4|15633.4|15631.4|15633.5|15631.5|15633.4|15631.4|6
1631274890000|2021-09-10 11:54:50|15633.5|15631.5|15633.4|15631.4|15633.5|15631.5|15633.4|15631.4|7
1631274900000|2021-09-10 11:55:00|15633.5|15631.5|15633.9|15631.9|15634.2|15632.2|15633.5|15631.5|8
1631274910000|2021-09-10 11:55:10|15633.7|15631.7|15633.2|15631.2|15633.7|15631.7|15632.2|15630.2|32
1631274920000|2021-09-10 11:55:20|15633.1|15631.1|15632.9|15630.9|15633.1|15631.1|15632.7|15630.7|2
1631274930000|2021-09-10 11:55:30|15632.7|15630.7|15631.7|15629.7|15632.9|15630.9|15631.6|15629.6|37
1631274940000|2021-09-10 11:55:40|15631.5|15629.5|15631.1|15629.1|15631.6|15629.6|15631|15629|20
1631274950000|2021-09-10 11:55:50|15631.2|15629.2|15631.6|15629.6|15631.6|15629.6|15631.1|15629.1|6
1631274960000|2021-09-10 11:56:00|15631.7|15629.7|15632.2|15630.2|15632.4|15630.4|15631.6|15629.6|15
1631274970000|2021-09-10 11:56:10|15632.1|15630.1|15632.7|15630.7|15633|15631|15632.1|15630.1|8
1631274980000|2021-09-10 11:56:20|15632.6|15630.6|15632.9|15630.9|15633.1|15631.1|15632.6|15630.6|12
1631274990000|2021-09-10 11:56:30|15632.7|15630.7|15632.9|15630.9|15633.1|15631.1|15632.7|15630.7|6
1631275000000|2021-09-10 11:56:40|15632.7|15630.7|15632.9|15630.9|15633|15631|15632.7|15630.7|1
1631275010000|2021-09-10 11:56:50|15632.7|15630.7|15632.7|15630.7|15632.9|15630.9|15632.6|15630.6|17
1631275020000|2021-09-10 11:57:00|15632.9|15630.9|15632.7|15630.7|15633|15631|15632.6|15630.6|3
1631275030000|2021-09-10 11:57:10|15632.9|15630.9|15632.1|15630.1|15632.9|15630.9|15632.1|15630.1|3
1631275040000|2021-09-10 11:57:20|15632|15630|15631.5|15629.5|15632.2|15630.2|15631.5|15629.5|45
1631275050000|2021-09-10 11:57:30|15631.6|15629.6|15631.9|15629.9|15631.9|15629.9|15631.4|15629.4|9
1631275060000|2021-09-10 11:57:40|15632|15630|15632.5|15630.5|15632.6|15630.6|15631.9|15629.9|10
1631275070000|2021-09-10 11:57:50|15632.6|15630.6|15632.4|15630.4|15632.6|15630.6|15632.2|15630.2|2
1631275080000|2021-09-10 11:58:00|15632.5|15630.5|15632.4|15630.4|15632.5|15630.5|15632.2|15630.2|6
1631275090000|2021-09-10 11:58:10|15632.2|15630.2|15631.7|15629.7|15632.4|15630.4|15631.6|15629.6|7
1631275100000|2021-09-10 11:58:20|15632|15630|15631.5|15629.5|15632|15630|15631.4|15629.4|12
1631275110000|2021-09-10 11:58:30|15631.6|15629.6|15631.4|15629.4|15631.9|15629.9|15631.2|15629.2|30
1631275120000|2021-09-10 11:58:40|15631.5|15629.5|15631.1|15629.1|15631.5|15629.5|15631.1|15629.1|2
1631275130000|2021-09-10 11:58:50|||||||||2
1631275140000|2021-09-10 11:59:00|15631.2|15629.2|15631.2|15629.2|15631.2|15629.2|15631.1|15629.1|5
1631275150000|2021-09-10 11:59:10|15631.1|15629.1|15630.2|15628.2|15631.1|15629.1|15630.2|15628.2|19
1631275160000|2021-09-10 11:59:20|15630.1|15628.1|15630.2|15628.2|15630.2|15628.2|15630.1|15628.1|5
1631275170000|2021-09-10 11:59:30|15630.4|15628.4|15630.4|15628.4|15630.4|15628.4|15630.4|15628.4|3
1631275180000|2021-09-10 11:59:40|15630.2|15628.2|15628.4|15626.4|15630.2|15628.2|15628.4|15626.4|49
1631275190000|2021-09-10 11:59:50|15628.2|15626.2|15630.1|15628.1|15630.1|15628.1|15628.2|15626.2|20
1631275200000|2021-09-10 12:00:00|15629.7|15627.7|15630.1|15628.1|15631|15629|15629.5|15627.5|51
1631275210000|2021-09-10 12:00:10|15630|15628|15630.1|15628.1|15630.1|15628.1|15630|15628|3
1631275220000|2021-09-10 12:00:20|15630|15628|15630.1|15628.1|15630.1|15628.1|15630|15628|4
1631275230000|2021-09-10 12:00:30|15629.7|15627.7|15630.1|15628.1|15630.2|15628.2|15629.5|15627.5|23
1631275240000|2021-09-10 12:00:40|15630.2|15628.2|15629.4|15627.4|15630.4|15628.4|15629.1|15627.1|6
1631275250000|2021-09-10 12:00:50|15629.5|15627.5|15630.2|15628.2|15630.2|15628.2|15629.5|15627.5|36
1631275260000|2021-09-10 12:01:00|15630.1|15628.1|15630.9|15628.9|15631.1|15629.1|15630.1|15628.1|91
1631275270000|2021-09-10 12:01:10|15631|15629|15629.7|15627.7|15631.5|15629.5|15629.7|15627.7|13
1631275280000|2021-09-10 12:01:20|15629.6|15627.6|15629.9|15627.9|15630.1|15628.1|15629.4|15627.4|17
1631275290000|2021-09-10 12:01:30|15630|15628|15630.5|15628.5|15630.5|15628.5|15629.9|15627.9|3
1631275300000|2021-09-10 12:01:40|15630.4|15628.4|15629.1|15627.1|15630.5|15628.5|15629.1|15627.1|18
1631275310000|2021-09-10 12:01:50|15629.4|15627.4|15629.1|15627.1|15629.4|15627.4|15628.7|15626.7|13
1631275320000|2021-09-10 12:02:00|15629|15627|15629.4|15627.4|15629.6|15627.6|15629|15627|20
1631275330000|2021-09-10 12:02:10|15629.5|15627.5|15628.9|15626.9|15629.5|15627.5|15628.7|15626.7|4
1631275340000|2021-09-10 12:02:20|15629|15627|15629.1|15627.1|15629.4|15627.4|15628.9|15626.9|11
1631275350000|2021-09-10 12:02:30|15629|15627|15629.4|15627.4|15629.4|15627.4|15628.6|15626.6|51
1631275360000|2021-09-10 12:02:40|15629.5|15627.5|15628.9|15626.9|15629.5|15627.5|15628.9|15626.9|6
1631275370000|2021-09-10 12:02:50|15629|15627|15629.9|15627.9|15630.4|15628.4|15628.9|15626.9|17
1631275380000|2021-09-10 12:03:00|15630.1|15628.1|15630.1|15628.1|15630.2|15628.2|15629.7|15627.7|17
1631275390000|2021-09-10 12:03:10|15630.2|15628.2|15630.4|15628.4|15630.4|15628.4|15630.2|15628.2|4
1631275400000|2021-09-10 12:03:20|15630.2|15628.2|15630.4|15628.4|15630.5|15628.5|15630.2|15628.2|2
1631275410000|2021-09-10 12:03:30|15630.7|15628.7|15632.6|15630.6|15633.1|15631.1|15630.6|15628.6|45
1631275420000|2021-09-10 12:03:40|15632.5|15630.5|15632|15630|15632.9|15630.9|15631.9|15629.9|31
1631275430000|2021-09-10 12:03:50|15631.9|15629.9|15631.9|15629.9|15632.1|15630.1|15631.7|15629.7|10
1631275440000|2021-09-10 12:04:00|15631.6|15629.6|15631.7|15629.7|15632|15630|15631.5|15629.5|14
1631275450000|2021-09-10 12:04:10|15631.6|15629.6|15631.6|15629.6|15631.7|15629.7|15631.4|15629.4|3
1631275460000|2021-09-10 12:04:20|15632.1|15630.1|15631.9|15629.9|15632.2|15630.2|15631.7|15629.7|13
1631275470000|2021-09-10 12:04:30|15631.7|15629.7|15631.6|15629.6|15631.9|15629.9|15631.5|15629.5|5
1631275480000|2021-09-10 12:04:40|15631.9|15629.9|15633.2|15631.2|15633.2|15631.2|15631.9|15629.9|19
1631275490000|2021-09-10 12:04:50|15633.5|15631.5|15632.4|15630.4|15633.5|15631.5|15632.1|15630.1|13
1631275500000|2021-09-10 12:05:00|15632.5|15630.5|15633|15631|15633|15631|15632.4|15630.4|11
1631275510000|2021-09-10 12:05:10|15632.9|15630.9|15633.6|15631.6|15633.6|15631.6|15632.9|15630.9|7
1631275520000|2021-09-10 12:05:20|15633.5|15631.5|15633.5|15631.5|15633.6|15631.6|15632.9|15630.9|14
1631275530000|2021-09-10 12:05:30|15633.6|15631.6|15633.4|15631.4|15633.9|15631.9|15633.2|15631.2|3
1631275540000|2021-09-10 12:05:40|15633.2|15631.2|15633.7|15631.7|15633.7|15631.7|15633.2|15631.2|6
1631275550000|2021-09-10 12:05:50|15633.6|15631.6|15633.5|15631.5|15633.7|15631.7|15633.5|15631.5|17
1631275560000|2021-09-10 12:06:00|15633.7|15631.7|15635.1|15633.1|15635.4|15633.4|15633.7|15631.7|52
1631275570000|2021-09-10 12:06:10|15635.2|15633.2|15634.5|15632.5|15635.2|15633.2|15634.4|15632.4|18
1631275580000|2021-09-10 12:06:20|15634.6|15632.6|15634.2|15632.2|15635|15633|15634.2|15632.2|12
1631275590000|2021-09-10 12:06:30|15634.4|15632.4|15634.2|15632.2|15634.6|15632.6|15634.1|15632.1|10
1631275600000|2021-09-10 12:06:40|15634.1|15632.1|15635.1|15633.1|15635.2|15633.2|15634.1|15632.1|13
1631275610000|2021-09-10 12:06:50|15635|15633|15634.2|15632.2|15635|15633|15634.2|15632.2|9
1631275620000|2021-09-10 12:07:00|15634.4|15632.4|15635.1|15633.1|15635.4|15633.4|15634.2|15632.2|9
1631275630000|2021-09-10 12:07:10|15634.9|15632.9|15633.6|15631.6|15634.9|15632.9|15633.6|15631.6|6
1631275640000|2021-09-10 12:07:20|15633.7|15631.7|15633.1|15631.1|15633.7|15631.7|15633|15631|10
1631275650000|2021-09-10 12:07:30|15633.2|15631.2|15632.9|15630.9|15633.2|15631.2|15632.9|15630.9|14
1631275660000|2021-09-10 12:07:40|15633|15631|15633.2|15631.2|15633.2|15631.2|15633|15631|9
1631275670000|2021-09-10 12:07:50|15633|15631|15633|15631|15633.2|15631.2|15632.9|15630.9|5
1631275680000|2021-09-10 12:08:00|15632.9|15630.9|15633.9|15631.9|15633.9|15631.9|15632.9|15630.9|15
1631275690000|2021-09-10 12:08:10|15634|15632|15634.6|15632.6|15634.6|15632.6|15633.9|15631.9|10
1631275700000|2021-09-10 12:08:20|15634.7|15632.7|15635.2|15633.2|15635.2|15633.2|15634.7|15632.7|13
1631275710000|2021-09-10 12:08:30|15635.1|15633.1|15634.9|15632.9|15635.1|15633.1|15634.9|15632.9|6
1631275720000|2021-09-10 12:08:40|15635|15633|15635.2|15633.2|15635.2|15633.2|15635|15633|8
1631275730000|2021-09-10 12:08:50|15635.4|15633.4|15635.5|15633.5|15635.6|15633.6|15635.4|15633.4|13
1631275740000|2021-09-10 12:09:00|15635.6|15633.6|15634.6|15632.6|15635.6|15633.6|15634.5|15632.5|26
1631275750000|2021-09-10 12:09:10|15634.7|15632.7|15634.9|15632.9|15635|15633|15634.7|15632.7|6
1631275760000|2021-09-10 12:09:20|15634.7|15632.7|15635.6|15633.6|15635.7|15633.7|15634.7|15632.7|20
1631275770000|2021-09-10 12:09:30|15635.5|15633.5|15635.6|15633.6|15635.6|15633.6|15635.5|15633.5|5
1631275780000|2021-09-10 12:09:40|15635.5|15633.5|15635.6|15633.6|15635.7|15633.7|15635.4|15633.4|8
1631275790000|2021-09-10 12:09:50|15635.7|15633.7|15635.6|15633.6|15635.7|15633.7|15635.6|15633.6|4
1631275800000|2021-09-10 12:10:00|15635.7|15633.7|15635.6|15633.6|15635.9|15633.9|15635.4|15633.4|27
1631275810000|2021-09-10 12:10:10|15635.7|15633.7|15635.9|15633.9|15636.1|15634.1|15635.7|15633.7|63
1631275820000|2021-09-10 12:10:20|15636|15634|15636.1|15634.1|15636.4|15634.4|15636|15634|26
1631275830000|2021-09-10 12:10:30|15636.2|15634.2|15635.9|15633.9|15636.4|15634.4|15635.7|15633.7|32
1631275840000|2021-09-10 12:10:40|15636|15634|15636.2|15634.2|15636.5|15634.5|15636|15634|13
1631275850000|2021-09-10 12:10:50|15636.4|15634.4|15636.4|15634.4|15636.5|15634.5|15636.2|15634.2|10
1631275860000|2021-09-10 12:11:00|15636.2|15634.2|15637.1|15635.1|15637.1|15635.1|15636.1|15634.1|150
1631275870000|2021-09-10 12:11:10|15637.4|15635.4|15637.7|15635.7|15637.7|15635.7|15637.1|15635.1|122
1631275880000|2021-09-10 12:11:20|15637.6|15635.6|15636.9|15634.9|15637.9|15635.9|15636.9|15634.9|30
1631275890000|2021-09-10 12:11:30|15636.7|15634.7|15637|15635|15637.2|15635.2|15636.7|15634.7|27
1631275900000|2021-09-10 12:11:40|15636.7|15634.7|15636.5|15634.5|15636.7|15634.7|15635.9|15633.9|29
1631275910000|2021-09-10 12:11:50|15636.4|15634.4|15636.6|15634.6|15636.9|15634.9|15636.2|15634.2|16
1631275920000|2021-09-10 12:12:00|15636.5|15634.5|15637.2|15635.2|15637.5|15635.5|15636.5|15634.5|13
1631275930000|2021-09-10 12:12:10|15637.5|15635.5|15637.5|15635.5|15637.6|15635.6|15637.5|15635.5|13
1631275940000|2021-09-10 12:12:20|15637.4|15635.4|15636.9|15634.9|15637.4|15635.4|15636.7|15634.7|12
1631275950000|2021-09-10 12:12:30|15636.7|15634.7|15638|15636|15638|15636|15636.5|15634.5|37
1631275960000|2021-09-10 12:12:40|15637.9|15635.9|15638.2|15636.2|15638.5|15636.5|15637.7|15635.7|62
1631275970000|2021-09-10 12:12:50|15638.1|15636.1|15637.9|15635.9|15638.2|15636.2|15637.7|15635.7|17
1631275980000|2021-09-10 12:13:00|15638|15636|15638.2|15636.2|15638.5|15636.5|15638|15636|13
1631275990000|2021-09-10 12:13:10|15638.5|15636.5|15638.5|15636.5|15638.5|15636.5|15638.1|15636.1|17
1631276000000|2021-09-10 12:13:20|15638.4|15636.4|15638.2|15636.2|15638.6|15636.6|15638.2|15636.2|24
1631276010000|2021-09-10 12:13:30|15639|15637|15637.6|15635.6|15639|15637|15637.2|15635.2|162
1631276020000|2021-09-10 12:13:40|15637.5|15635.5|15638.1|15636.1|15638.4|15636.4|15637.5|15635.5|10
1631276030000|2021-09-10 12:13:50|15638|15636|15639.7|15637.7|15639.7|15637.7|15638|15636|79
1631276040000|2021-09-10 12:14:00|15639.6|15637.6|15639.5|15637.5|15639.7|15637.7|15639.5|15637.5|20
1631276050000|2021-09-10 12:14:10|15638.5|15636.5|15637.9|15635.9|15638.6|15636.6|15637.9|15635.9|80
1631276060000|2021-09-10 12:14:20|15637.7|15635.7|15638.6|15636.6|15639|15637|15637.5|15635.5|50
1631276070000|2021-09-10 12:14:30|15638.5|15636.5|15638.9|15636.9|15638.9|15636.9|15638.5|15636.5|11
1631276080000|2021-09-10 12:14:40|15638.7|15636.7|15638.9|15636.9|15638.9|15636.9|15638.7|15636.7|4
1631276090000|2021-09-10 12:14:50|15639.2|15637.2|15638.5|15636.5|15639.5|15637.5|15637.9|15635.9|50
1631276100000|2021-09-10 12:15:00|15638.2|15636.2|15638.6|15636.6|15638.7|15636.7|15638.2|15636.2|24
1631276110000|2021-09-10 12:15:10|15638.7|15636.7|15638.2|15636.2|15638.7|15636.7|15638|15636|32
1631276120000|2021-09-10 12:15:20|15638.4|15636.4|15638.4|15636.4|15638.4|15636.4|15638.2|15636.2|8
1631276130000|2021-09-10 12:15:30|15638.2|15636.2|15638.4|15636.4|15638.9|15636.9|15637.9|15635.9|27
1631276140000|2021-09-10 12:15:40|15638.5|15636.5|15638.2|15636.2|15638.5|15636.5|15638.2|15636.2|4
1631276150000|2021-09-10 12:15:50|15638.1|15636.1|15638.4|15636.4|15638.4|15636.4|15638|15636|11
1631276160000|2021-09-10 12:16:00|15638.2|15636.2|15638.1|15636.1|15638.2|15636.2|15637.9|15635.9|60
1631276170000|2021-09-10 12:16:10|15638.2|15636.2|15637.5|15635.5|15638.2|15636.2|15637.5|15635.5|17
1631276180000|2021-09-10 12:16:20|15637.7|15635.7|15637.2|15635.2|15637.7|15635.7|15637.2|15635.2|6
1631276190000|2021-09-10 12:16:30|15637.1|15635.1|15637|15635|15637.1|15635.1|15636.9|15634.9|8
1631276200000|2021-09-10 12:16:40|15637.1|15635.1|15636.7|15634.7|15637.1|15635.1|15636.7|15634.7|29
1631276210000|2021-09-10 12:16:50|15636.6|15634.6|15636.7|15634.7|15636.7|15634.7|15636.1|15634.1|63
1631276220000|2021-09-10 12:17:00|15636.6|15634.6|15635.6|15633.6|15636.6|15634.6|15635.4|15633.4|23
1631276230000|2021-09-10 12:17:10|15635.5|15633.5|15635.4|15633.4|15635.5|15633.5|15635.2|15633.2|12
1631276240000|2021-09-10 12:17:20|15635.2|15633.2|15634.1|15632.1|15635.4|15633.4|15633.9|15631.9|34
1631276250000|2021-09-10 12:17:30|15632.7|15630.7|15633|15631|15633.2|15631.2|15631.4|15629.4|126
1631276260000|2021-09-10 12:17:40|15632.9|15630.9|15631.7|15629.7|15632.9|15630.9|15631.1|15629.1|22
1631276270000|2021-09-10 12:17:50|15632|15630|15631.5|15629.5|15632|15630|15631.1|15629.1|26
1631276280000|2021-09-10 12:18:00|15631.6|15629.6|15632.6|15630.6|15632.6|15630.6|15631.5|15629.5|6
1631276290000|2021-09-10 12:18:10|15632.7|15630.7|15633.5|15631.5|15633.6|15631.6|15632.5|15630.5|26
1631276300000|2021-09-10 12:18:20|15633.6|15631.6|15633.2|15631.2|15633.7|15631.7|15633|15631|11
1631276310000|2021-09-10 12:18:30|15633.4|15631.4|15633.5|15631.5|15634|15632|15633.4|15631.4|10
1631276320000|2021-09-10 12:18:40|15633.7|15631.7|15633.7|15631.7|15633.9|15631.9|15633.5|15631.5|3
1631276330000|2021-09-10 12:18:50|15633.6|15631.6|15633.6|15631.6|15633.7|15631.7|15633.4|15631.4|4
1631276340000|2021-09-10 12:19:00|15633.5|15631.5|15633.4|15631.4|15634.2|15632.2|15633.2|15631.2|29
1631276350000|2021-09-10 12:19:10|15633.2|15631.2|15632.7|15630.7|15633.4|15631.4|15632.7|15630.7|4
1631276360000|2021-09-10 12:19:20|15633|15631|15633.5|15631.5|15633.7|15631.7|15632.7|15630.7|30
1631276370000|2021-09-10 12:19:30|15633.4|15631.4|15632.4|15630.4|15633.5|15631.5|15632.4|15630.4|18
1631276380000|2021-09-10 12:19:40|15632.5|15630.5|15632|15630|15632.5|15630.5|15632|15630|13
1631276390000|2021-09-10 12:19:50|15632.1|15630.1|15632.6|15630.6|15632.6|15630.6|15631.6|15629.6|33
1631276400000|2021-09-10 12:20:00|15632.7|15630.7|15632.4|15630.4|15632.7|15630.7|15632.2|15630.2|35
1631276410000|2021-09-10 12:20:10|15632.5|15630.5|15632.1|15630.1|15632.6|15630.6|15632.1|15630.1|6
1631276420000|2021-09-10 12:20:20|15632.2|15630.2|15632.4|15630.4|15632.6|15630.6|15631.9|15629.9|16
1631276430000|2021-09-10 12:20:30|15632.5|15630.5|15632.6|15630.6|15632.7|15630.7|15632.2|15630.2|10
1631276440000|2021-09-10 12:20:40|15632.7|15630.7|15632.4|15630.4|15632.9|15630.9|15632.2|15630.2|3
1631276450000|2021-09-10 12:20:50|15632.5|15630.5|15632.9|15630.9|15633.1|15631.1|15632.2|15630.2|9
1631276460000|2021-09-10 12:21:00|15632.6|15630.6|15632.1|15630.1|15633|15631|15632.1|15630.1|17
1631276470000|2021-09-10 12:21:10|15632.2|15630.2|15632.5|15630.5|15632.5|15630.5|15632.1|15630.1|5
1631276480000|2021-09-10 12:21:20|15632.4|15630.4|15632.6|15630.6|15632.6|15630.6|15632.1|15630.1|6
1631276490000|2021-09-10 12:21:30|15632.7|15630.7|15633.4|15631.4|15633.7|15631.7|15632.7|15630.7|7
1631276500000|2021-09-10 12:21:40|15633.5|15631.5|15633.2|15631.2|15633.9|15631.9|15633.1|15631.1|6
1631276510000|2021-09-10 12:21:50|15633.4|15631.4|15633.4|15631.4|15633.4|15631.4|15632.6|15630.6|7
1631276520000|2021-09-10 12:22:00|15633.2|15631.2|15632.1|15630.1|15633.4|15631.4|15632.1|15630.1|18
1631276530000|2021-09-10 12:22:10|15632|15630|15632.4|15630.4|15632.4|15630.4|15631.5|15629.5|14
1631276540000|2021-09-10 12:22:20|15632.5|15630.5|15632.5|15630.5|15632.6|15630.6|15632.1|15630.1|5
1631276550000|2021-09-10 12:22:30|15632.6|15630.6|15632.4|15630.4|15632.6|15630.6|15632.2|15630.2|7
1631276560000|2021-09-10 12:22:40|15632.5|15630.5|15632.5|15630.5|15632.5|15630.5|15632.2|15630.2|3
1631276570000|2021-09-10 12:22:50|15632.4|15630.4|15632.4|15630.4|15632.6|15630.6|15632.4|15630.4|4
1631276580000|2021-09-10 12:23:00|15632.2|15630.2|15632.4|15630.4|15632.5|15630.5|15631.7|15629.7|8
1631276590000|2021-09-10 12:23:10|15632.1|15630.1|15631.7|15629.7|15632.4|15630.4|15631.6|15629.6|7
1631276600000|2021-09-10 12:23:20|15632|15630|15632.1|15630.1|15632.4|15630.4|15631.7|15629.7|26
1631276610000|2021-09-10 12:23:30|15632|15630|15632.6|15630.6|15632.6|15630.6|15632|15630|6
1631276620000|2021-09-10 12:23:40|15632.5|15630.5|15632.2|15630.2|15632.6|15630.6|15632.2|15630.2|0
1631276630000|2021-09-10 12:23:50|15631.1|15629.1|15631.1|15629.1|15631.2|15629.2|15631.1|15629.1|23
1631276640000|2021-09-10 12:24:00|15631|15629|15630.6|15628.6|15631|15629|15629.6|15627.6|62
1631276650000|2021-09-10 12:24:10|15630.7|15628.7|15629.9|15627.9|15631.1|15629.1|15629.7|15627.7|38
1631276660000|2021-09-10 12:24:20|15630|15628|15630.4|15628.4|15630.9|15628.9|15629.9|15627.9|30
1631276670000|2021-09-10 12:24:30|15630.5|15628.5|15630.2|15628.2|15630.5|15628.5|15630.2|15628.2|83
1631276680000|2021-09-10 12:24:40|15630.4|15628.4|15629.6|15627.6|15630.4|15628.4|15629.5|15627.5|28
1631276690000|2021-09-10 12:24:50|15629.7|15627.7|15630.4|15628.4|15630.5|15628.5|15629.6|15627.6|24
1631276700000|2021-09-10 12:25:00|15630.2|15628.2|15630.1|15628.1|15630.5|15628.5|15630.1|15628.1|6
1631276710000|2021-09-10 12:25:10|15630.2|15628.2|15630.1|15628.1|15631.2|15629.2|15630|15628|40
1631276720000|2021-09-10 12:25:20|15630.2|15628.2|15630.2|15628.2|15630.2|15628.2|15630.1|15628.1|1
1631276730000|2021-09-10 12:25:30|15629.9|15627.9|15629.6|15627.6|15630.4|15628.4|15629.4|15627.4|18
1631276740000|2021-09-10 12:25:40|15629.7|15627.7|15629.7|15627.7|15629.9|15627.9|15629.7|15627.7|2
1631276750000|2021-09-10 12:25:50|15629.9|15627.9|15630|15628|15630.2|15628.2|15629.6|15627.6|12
1631276760000|2021-09-10 12:26:00|15630.1|15628.1|15629|15627|15630.2|15628.2|15629|15627|31
1631276770000|2021-09-10 12:26:10|15629.1|15627.1|15629.4|15627.4|15629.9|15627.9|15629.1|15627.1|15
1631276780000|2021-09-10 12:26:20|15629.5|15627.5|15630.1|15628.1|15630.2|15628.2|15629.5|15627.5|6
1631276790000|2021-09-10 12:26:30|15630.2|15628.2|15630|15628|15630.2|15628.2|15629.5|15627.5|8
1631276800000|2021-09-10 12:26:40|15629.9|15627.9|15629.4|15627.4|15629.9|15627.9|15629.4|15627.4|8
1631276810000|2021-09-10 12:26:50|15629.5|15627.5|15629.5|15627.5|15629.7|15627.7|15629.4|15627.4|12
1631276820000|2021-09-10 12:27:00|15629.4|15627.4|15630|15628|15630.1|15628.1|15629.4|15627.4|16
1631276830000|2021-09-10 12:27:10|15630.1|15628.1|15630.5|15628.5|15630.6|15628.6|15630|15628|5
1631276840000|2021-09-10 12:27:20|15630.6|15628.6|15630.2|15628.2|15630.6|15628.6|15630.2|15628.2|8
1631276860000|2021-09-10 12:27:40|15630|15628|15630.1|15628.1|15630.1|15628.1|15629.4|15627.4|17
1631276870000|2021-09-10 12:27:50|15630|15628|15629.5|15627.5|15630|15628|15629.5|15627.5|3
1631276880000|2021-09-10 12:28:00|15629.7|15627.7|15629.5|15627.5|15629.7|15627.7|15629.5|15627.5|5
1631276890000|2021-09-10 12:28:10|15629.7|15627.7|15629.5|15627.5|15629.7|15627.7|15629.5|15627.5|8
1631276900000|2021-09-10 12:28:20|15629.7|15627.7|15629.5|15627.5|15629.9|15627.9|15629.5|15627.5|16
1631276910000|2021-09-10 12:28:30|15629.6|15627.6|15629.7|15627.7|15629.9|15627.9|15629.5|15627.5|11
1631276920000|2021-09-10 12:28:40|15629.6|15627.6|15629|15627|15629.6|15627.6|15629|15627|21
1631276930000|2021-09-10 12:28:50|15629.2|15627.2|15629.4|15627.4|15629.4|15627.4|15628.9|15626.9|16
1631276940000|2021-09-10 12:29:00|15629.2|15627.2|15629.2|15627.2|15629.6|15627.6|15629.2|15627.2|17
1631276950000|2021-09-10 12:29:10|15629.4|15627.4|15629.6|15627.6|15629.6|15627.6|15629.4|15627.4|11
1631276960000|2021-09-10 12:29:20|15629.7|15627.7|15629.4|15627.4|15629.7|15627.7|15629.4|15627.4|6
1631276970000|2021-09-10 12:29:30|15629.5|15627.5|15629.5|15627.5|15629.6|15627.6|15629.4|15627.4|9
1631276980000|2021-09-10 12:29:40|15629.7|15627.7|15629.6|15627.6|15629.9|15627.9|15629.6|15627.6|14
1631276990000|2021-09-10 12:29:50|15629.9|15627.9|15629.1|15627.1|15629.9|15627.9|15629|15627|16
1631277000000|2021-09-10 12:30:00|15629.2|15627.2|15629.4|15627.4|15630.7|15628.7|15629.2|15627.2|145
1631277010000|2021-09-10 12:30:10|15629.5|15627.5|15632.5|15630.5|15632.5|15630.5|15629.2|15627.2|91
1631277020000|2021-09-10 12:30:20|15632.6|15630.6|15633.4|15631.4|15633.7|15631.7|15632|15630|101
1631277030000|2021-09-10 12:30:30|15633.5|15631.5|15633.4|15631.4|15633.6|15631.6|15632.9|15630.9|24
1631277040000|2021-09-10 12:30:40|15633.5|15631.5|15632.1|15630.1|15633.9|15631.9|15632.1|15630.1|36
1631277050000|2021-09-10 12:30:50|15632|15630|15631.7|15629.7|15632.1|15630.1|15631|15629|48
1631277060000|2021-09-10 12:31:00|15631.6|15629.6|15630.9|15628.9|15631.7|15629.7|15630.7|15628.7|17
1631277070000|2021-09-10 12:31:10|15630.5|15628.5|15631.1|15629.1|15631.2|15629.2|15629.2|15627.2|43
1631277080000|2021-09-10 12:31:20|15631.2|15629.2|15630.4|15628.4|15631.2|15629.2|15629.7|15627.7|33
1631277090000|2021-09-10 12:31:30|15630.5|15628.5|15630.9|15628.9|15630.9|15628.9|15629.9|15627.9|38
1631277100000|2021-09-10 12:31:40|15631|15629|15630.6|15628.6|15631.4|15629.4|15630.6|15628.6|37
1631277110000|2021-09-10 12:31:50|15630.7|15628.7|15630.7|15628.7|15631.7|15629.7|15630.7|15628.7|40
1631277120000|2021-09-10 12:32:00|15630.9|15628.9|15630.9|15628.9|15631.1|15629.1|15630|15628|46
1631277130000|2021-09-10 12:32:10|15630.6|15628.6|15629.4|15627.4|15630.6|15628.6|15629.2|15627.2|39
1631277140000|2021-09-10 12:32:20|15629.5|15627.5|15630.5|15628.5|15630.6|15628.6|15629.5|15627.5|44
1631277150000|2021-09-10 12:32:30|15630.4|15628.4|15630.9|15628.9|15631.2|15629.2|15630.1|15628.1|11
1631277160000|2021-09-10 12:32:40|15631.1|15629.1|15631|15629|15631.6|15629.6|15631|15629|19
1631277170000|2021-09-10 12:32:50|15630.2|15628.2|15630.6|15628.6|15631|15629|15630.2|15628.2|5
1631277180000|2021-09-10 12:33:00|15630.5|15628.5|15629.4|15627.4|15630.5|15628.5|15629.2|15627.2|13
1631277190000|2021-09-10 12:33:10|15629.2|15627.2|15629.9|15627.9|15630.1|15628.1|15629.1|15627.1|9
1631277200000|2021-09-10 12:33:20|15630|15628|15629.9|15627.9|15630.1|15628.1|15629.7|15627.7|7
1631277210000|2021-09-10 12:33:30|15629.7|15627.7|15629.5|15627.5|15630.2|15628.2|15629.5|15627.5|12
1631277220000|2021-09-10 12:33:40|15629.2|15627.2|15629.9|15627.9|15630.1|15628.1|15629.2|15627.2|30
1631277230000|2021-09-10 12:33:50|15629.7|15627.7|15630.4|15628.4|15630.4|15628.4|15629.7|15627.7|49
1631277240000|2021-09-10 12:34:00|15630.1|15628.1|15630.9|15628.9|15631.5|15629.5|15630.1|15628.1|21
1631277250000|2021-09-10 12:34:10|15631|15629|15631.4|15629.4|15631.7|15629.7|15631|15629|20
1631277260000|2021-09-10 12:34:20|15631.5|15629.5|15630.9|15628.9|15631.6|15629.6|15630.9|15628.9|13
1631277270000|2021-09-10 12:34:30|15630.7|15628.7|15631.1|15629.1|15631.4|15629.4|15630.7|15628.7|9
1631277280000|2021-09-10 12:34:40|15631.2|15629.2|15631.1|15629.1|15631.4|15629.4|15631|15629|11
1631277290000|2021-09-10 12:34:50|15631.2|15629.2|15631.2|15629.2|15631.4|15629.4|15630.7|15628.7|12
1631277300000|2021-09-10 12:35:00|15630.7|15628.7|15631.6|15629.6|15631.7|15629.7|15630.5|15628.5|44
1631277310000|2021-09-10 12:35:10|15631.5|15629.5|15630.7|15628.7|15631.6|15629.6|15630.5|15628.5|48
1631277320000|2021-09-10 12:35:20|15630.6|15628.6|15630.6|15628.6|15631.1|15629.1|15630.6|15628.6|16
1631277330000|2021-09-10 12:35:30|15630.7|15628.7|15631.1|15629.1|15631.1|15629.1|15630.6|15628.6|11
1631277340000|2021-09-10 12:35:40|15630.9|15628.9|15631|15629|15631|15629|15630.6|15628.6|12
1631277350000|2021-09-10 12:35:50|15630.7|15628.7|15630.1|15628.1|15630.7|15628.7|15630|15628|18
1631277360000|2021-09-10 12:36:00|15630.2|15628.2|15630.5|15628.5|15630.5|15628.5|15630.1|15628.1|12
1631277370000|2021-09-10 12:36:10|15630.6|15628.6|15631.6|15629.6|15631.6|15629.6|15630.5|15628.5|18
1631277380000|2021-09-10 12:36:20|15631.5|15629.5|15632|15630|15632.1|15630.1|15631.5|15629.5|28
1631277390000|2021-09-10 12:36:30|15631.9|15629.9|15632|15630|15632.2|15630.2|15631.5|15629.5|27
1631277400000|2021-09-10 12:36:40|15631.9|15629.9|15631.7|15629.7|15632|15630|15631.2|15629.2|22
1631277410000|2021-09-10 12:36:50|15631.9|15629.9|15630.1|15628.1|15631.9|15629.9|15630.1|15628.1|16
1631277420000|2021-09-10 12:37:00|15630|15628|15630.1|15628.1|15630.2|15628.2|15630|15628|4
1631277430000|2021-09-10 12:37:10|15630.2|15628.2|15631|15629|15631.6|15629.6|15630.2|15628.2|30
1631277440000|2021-09-10 12:37:20|15631.1|15629.1|15631.2|15629.2|15631.2|15629.2|15631|15629|6
1631277450000|2021-09-10 12:37:30|15631.1|15629.1|15630.7|15628.7|15631.2|15629.2|15630.6|15628.6|10
1631277460000|2021-09-10 12:37:40|15630.9|15628.9|15629.9|15627.9|15631|15629|15629.9|15627.9|11
1631277470000|2021-09-10 12:37:50|15629.2|15627.2|15628.9|15626.9|15629.4|15627.4|15628.7|15626.7|15
1631277480000|2021-09-10 12:38:00|15628.7|15626.7|15629.9|15627.9|15630|15628|15628.7|15626.7|17
1631277490000|2021-09-10 12:38:10|15630|15628|15631|15629|15631.1|15629.1|15630|15628|7
1631277500000|2021-09-10 12:38:20|15630.9|15628.9|15630.5|15628.5|15630.9|15628.9|15630.4|15628.4|8
1631277510000|2021-09-10 12:38:30|15630.6|15628.6|15630.5|15628.5|15631|15629|15630.5|15628.5|9
1631277520000|2021-09-10 12:38:40|15630.4|15628.4|15630.6|15628.6|15630.7|15628.7|15630.4|15628.4|7
1631277530000|2021-09-10 12:38:50|15630.5|15628.5|15631.1|15629.1|15631.1|15629.1|15630.5|15628.5|9
1631277540000|2021-09-10 12:39:00|15631.2|15629.2|15631|15629|15631.2|15629.2|15630.7|15628.7|18
1631277550000|2021-09-10 12:39:10|15630.9|15628.9|15630.7|15628.7|15630.9|15628.9|15630.5|15628.5|8
1631277560000|2021-09-10 12:39:20|15631|15629|15631.1|15629.1|15631.2|15629.2|15631|15629|10
1631277570000|2021-09-10 12:39:30|15631.2|15629.2|15631.5|15629.5|15631.7|15629.7|15631.2|15629.2|7
1631277580000|2021-09-10 12:39:40|15631.4|15629.4|15630.7|15628.7|15631.5|15629.5|15630.2|15628.2|20
1631277590000|2021-09-10 12:39:50|15630.9|15628.9|15631.1|15629.1|15631.1|15629.1|15630.9|15628.9|27
1631277600000|2021-09-10 12:40:00|15631|15629|15631.1|15629.1|15631.1|15629.1|15631|15629|2
1631277610000|2021-09-10 12:40:10|15631|15629|15630.7|15628.7|15631.1|15629.1|15630.7|15628.7|5
1631277620000|2021-09-10 12:40:20|15630.6|15628.6|15630.9|15628.9|15631|15629|15630.6|15628.6|9
1631277630000|2021-09-10 12:40:30|15631|15629|15630.4|15628.4|15631.2|15629.2|15630.4|15628.4|14
1631277640000|2021-09-10 12:40:40|15630.2|15628.2|15631.5|15629.5|15631.5|15629.5|15630.1|15628.1|12
1631277650000|2021-09-10 12:40:50|15631.4|15629.4|15631.4|15629.4|15631.5|15629.5|15631.1|15629.1|5
1631277660000|2021-09-10 12:41:00|15631.2|15629.2|15632|15630|15632.2|15630.2|15630.9|15628.9|18
1631277670000|2021-09-10 12:41:10|15632.1|15630.1|15632|15630|15632.1|15630.1|15632|15630|2
1631277680000|2021-09-10 12:41:20|15631.7|15629.7|15631.6|15629.6|15632|15630|15631.5|15629.5|56
1631277690000|2021-09-10 12:41:30|15631.7|15629.7|15631.1|15629.1|15631.7|15629.7|15631.1|15629.1|12
1631277700000|2021-09-10 12:41:40|15631|15629|15630.5|15628.5|15631|15629|15630.1|15628.1|25
1631277710000|2021-09-10 12:41:50|15630.6|15628.6|15630.7|15628.7|15631|15629|15630.5|15628.5|31
1631277720000|2021-09-10 12:42:00|15630.6|15628.6|15631.1|15629.1|15631.1|15629.1|15630|15628|10
1631277730000|2021-09-10 12:42:10|15631.2|15629.2|15631.1|15629.1|15631.2|15629.2|15631.1|15629.1|20
1631277740000|2021-09-10 12:42:20|15631.2|15629.2|15631.2|15629.2|15631.2|15629.2|15631.1|15629.1|15
1631277750000|2021-09-10 12:42:30|15631.5|15629.5|15631.6|15629.6|15631.7|15629.7|15631.5|15629.5|11
1631277760000|2021-09-10 12:42:40|15631.7|15629.7|15630.4|15628.4|15632.2|15630.2|15630.4|15628.4|14
1631277770000|2021-09-10 12:42:50|15630.2|15628.2|15631.1|15629.1|15631.1|15629.1|15630.2|15628.2|7
1631277780000|2021-09-10 12:43:00|15631.2|15629.2|15631.9|15629.9|15631.9|15629.9|15631.1|15629.1|8
1631277790000|2021-09-10 12:43:10|15631.7|15629.7|15632|15630|15632.2|15630.2|15631.7|15629.7|19
1631277800000|2021-09-10 12:43:20|15632.1|15630.1|15632.6|15630.6|15633|15631|15632|15630|19
1631277810000|2021-09-10 12:43:30|15632.7|15630.7|15632.5|15630.5|15632.9|15630.9|15632.1|15630.1|14
1631277820000|2021-09-10 12:43:40|15632.6|15630.6|15632.4|15630.4|15633.2|15631.2|15632.4|15630.4|17
1631277830000|2021-09-10 12:43:50|15632.2|15630.2|15633|15631|15633.2|15631.2|15632.1|15630.1|50
1631277840000|2021-09-10 12:44:00|15632.9|15630.9|15632.6|15630.6|15633.4|15631.4|15632.4|15630.4|31
1631277850000|2021-09-10 12:44:10|15632.7|15630.7|15632.9|15630.9|15633|15631|15632.6|15630.6|8
1631277860000|2021-09-10 12:44:20|15632.7|15630.7|15632.7|15630.7|15632.9|15630.9|15632.5|15630.5|7
1631277870000|2021-09-10 12:44:30|15632.6|15630.6|15632.1|15630.1|15632.7|15630.7|15632.1|15630.1|8
1631277880000|2021-09-10 12:44:40|15632|15630|15631.9|15629.9|15632.1|15630.1|15631.7|15629.7|12
1631277890000|2021-09-10 12:44:50|15632|15630|15631.7|15629.7|15632|15630|15631.6|15629.6|10
1631277900000|2021-09-10 12:45:00|15631.5|15629.5|15631.4|15629.4|15631.7|15629.7|15631.2|15629.2|12
1631277910000|2021-09-10 12:45:10|15631.5|15629.5|15630.6|15628.6|15631.7|15629.7|15630.2|15628.2|13
1631277920000|2021-09-10 12:45:20|15630.5|15628.5|15630.2|15628.2|15630.7|15628.7|15630.2|15628.2|9
1631277930000|2021-09-10 12:45:30|15630.4|15628.4|15631.6|15629.6|15631.6|15629.6|15630.4|15628.4|20
1631277940000|2021-09-10 12:45:40|15631.7|15629.7|15631.4|15629.4|15632.4|15630.4|15631.4|15629.4|14
1631277950000|2021-09-10 12:45:50|15631.5|15629.5|15631.4|15629.4|15631.6|15629.6|15631.1|15629.1|4
1631277960000|2021-09-10 12:46:00|15631.5|15629.5|15631.2|15629.2|15631.5|15629.5|15631.1|15629.1|2
1631277970000|2021-09-10 12:46:10|15631.1|15629.1|15629.6|15627.6|15631.1|15629.1|15629.6|15627.6|26
1631277980000|2021-09-10 12:46:20|15630|15628|15629.6|15627.6|15630|15628|15629.6|15627.6|11
1631277990000|2021-09-10 12:46:30|15629.7|15627.7|15629.7|15627.7|15630|15628|15629.5|15627.5|29
1631278000000|2021-09-10 12:46:40|15629.6|15627.6|15630.6|15628.6|15630.6|15628.6|15629.6|15627.6|11
1631278010000|2021-09-10 12:46:50|15630.5|15628.5|15630.4|15628.4|15630.7|15628.7|15630.2|15628.2|3
1631278020000|2021-09-10 12:47:00|15630.1|15628.1|15628.9|15626.9|15630.1|15628.1|15628.7|15626.7|7
1631278030000|2021-09-10 12:47:10|15629|15627|15628.5|15626.5|15629|15627|15628.2|15626.2|33
1631278040000|2021-09-10 12:47:20|15628.4|15626.4|15627.6|15625.6|15628.4|15626.4|15627.4|15625.4|58
1631278050000|2021-09-10 12:47:30|15627.5|15625.5|15627.7|15625.7|15627.7|15625.7|15627.1|15625.1|39
1631278060000|2021-09-10 12:47:40|15627.6|15625.6|15627|15625|15627.7|15625.7|15626.7|15624.7|17
1631278070000|2021-09-10 12:47:50|15626.7|15624.7|15626.9|15624.9|15627|15625|15626.5|15624.5|28
1631278080000|2021-09-10 12:48:00|15627.1|15625.1|15627.5|15625.5|15627.9|15625.9|15627.1|15625.1|30
1631278090000|2021-09-10 12:48:10|15627|15625|15626.9|15624.9|15627.1|15625.1|15626.6|15624.6|13
1631278100000|2021-09-10 12:48:20|15627|15625|15627.1|15625.1|15627.1|15625.1|15626.9|15624.9|5
1631278110000|2021-09-10 12:48:30|15627.2|15625.2|15626.6|15624.6|15627.2|15625.2|15626.6|15624.6|4
1631278120000|2021-09-10 12:48:40|15626.5|15624.5|15626.2|15624.2|15626.5|15624.5|15626|15624|23
1631278130000|2021-09-10 12:48:50|15626.1|15624.1|15626.1|15624.1|15626.4|15624.4|15626|15624|14
1631278140000|2021-09-10 12:49:00|15626.2|15624.2|15626.4|15624.4|15626.7|15624.7|15626.2|15624.2|11
1631278150000|2021-09-10 12:49:10|15626.5|15624.5|15627.1|15625.1|15627.4|15625.4|15625.5|15623.5|217
1631278160000|2021-09-10 12:49:20|15626.9|15624.9|15626.9|15624.9|15627|15625|15626.6|15624.6|57
1631278170000|2021-09-10 12:49:30|15627|15625|15626.9|15624.9|15627.1|15625.1|15626.7|15624.7|6
1631278180000|2021-09-10 12:49:40|15626.7|15624.7|15626.7|15624.7|15627|15625|15626.6|15624.6|5
1631278190000|2021-09-10 12:49:50|15626.9|15624.9|15627.4|15625.4|15627.6|15625.6|15626.7|15624.7|27
1631278200000|2021-09-10 12:50:00|15627|15625|15627|15625|15627.2|15625.2|15626.9|15624.9|20
1631278210000|2021-09-10 12:50:10|15627.1|15625.1|15626.9|15624.9|15627.5|15625.5|15626.9|15624.9|12
1631278220000|2021-09-10 12:50:20|15627|15625|15627|15625|15627.1|15625.1|15626.9|15624.9|4
1631278230000|2021-09-10 12:50:30|15627.1|15625.1|15627.4|15625.4|15627.4|15625.4|15626.9|15624.9|85
1631278240000|2021-09-10 12:50:40|15627.2|15625.2|15627.7|15625.7|15628|15626|15627.2|15625.2|30
1631278250000|2021-09-10 12:50:50|15627.6|15625.6|15626.9|15624.9|15628.4|15626.4|15626.7|15624.7|31
1631278260000|2021-09-10 12:51:00|15627|15625|15625.9|15623.9|15627.2|15625.2|15625.7|15623.7|43
1631278270000|2021-09-10 12:51:10|15626.1|15624.1|15627.4|15625.4|15627.4|15625.4|15626|15624|15
1631278280000|2021-09-10 12:51:20|15627.5|15625.5|15627.9|15625.9|15628.4|15626.4|15627.5|15625.5|15
1631278290000|2021-09-10 12:51:30|15628|15626|15626.6|15624.6|15628|15626|15626.6|15624.6|7
1631278300000|2021-09-10 12:51:40|15626.7|15624.7|15626.7|15624.7|15627|15625|15626.6|15624.6|6
1631278310000|2021-09-10 12:51:50|15626.9|15624.9|15626.6|15624.6|15627.1|15625.1|15626.5|15624.5|28
1631278320000|2021-09-10 12:52:00|15626.5|15624.5|15626.1|15624.1|15626.5|15624.5|15625.9|15623.9|18
1631278330000|2021-09-10 12:52:10|15626|15624|15626.5|15624.5|15626.6|15624.6|15625.9|15623.9|14
1631278340000|2021-09-10 12:52:20|15626.2|15624.2|15626.1|15624.1|15626.2|15624.2|15625.9|15623.9|12
1631278350000|2021-09-10 12:52:30|15626.2|15624.2|15625.7|15623.7|15626.2|15624.2|15625.7|15623.7|14
1631278360000|2021-09-10 12:52:40|15625.9|15623.9|15625.7|15623.7|15626|15624|15625.7|15623.7|8
1631278370000|2021-09-10 12:52:50|15625.6|15623.6|15625.6|15623.6|15626|15624|15625.5|15623.5|25
1631278380000|2021-09-10 12:53:00|15625.5|15623.5|15625.5|15623.5|15625.9|15623.9|15625.2|15623.2|22
1631278390000|2021-09-10 12:53:10|15625.4|15623.4|15625.6|15623.6|15625.7|15623.7|15625.4|15623.4|8
1631278400000|2021-09-10 12:53:20|15625.7|15623.7|15625.6|15623.6|15625.7|15623.7|15625.5|15623.5|13
1631278410000|2021-09-10 12:53:30|15625.7|15623.7|15625.7|15623.7|15626.1|15624.1|15625.6|15623.6|13
1631278420000|2021-09-10 12:53:40|15625.9|15623.9|15626|15624|15626|15624|15625.7|15623.7|6
1631278430000|2021-09-10 12:53:50|15626.2|15624.2|15626.1|15624.1|15626.2|15624.2|15625.7|15623.7|9
1631278440000|2021-09-10 12:54:00|15625.6|15623.6|15625.7|15623.7|15626.1|15624.1|15625.6|15623.6|21
1631278450000|2021-09-10 12:54:10|15625.9|15623.9|15626.6|15624.6|15626.6|15624.6|15625.7|15623.7|14
1631278460000|2021-09-10 12:54:20|15626.7|15624.7|15627.2|15625.2|15627.5|15625.5|15626.6|15624.6|34
1631278470000|2021-09-10 12:54:30|15627.1|15625.1|15627|15625|15627.1|15625.1|15626.9|15624.9|7
1631278480000|2021-09-10 12:54:40|15627.2|15625.2|15627.2|15625.2|15627.6|15625.6|15627.2|15625.2|16
1631278490000|2021-09-10 12:54:50|15627.4|15625.4|15627.6|15625.6|15627.6|15625.6|15627.2|15625.2|4
1631278500000|2021-09-10 12:55:00|15627.5|15625.5|15626.7|15624.7|15627.7|15625.7|15626.7|15624.7|4
1631278510000|2021-09-10 12:55:10|15626.6|15624.6|15627.4|15625.4|15627.6|15625.6|15626.6|15624.6|15
1631278520000|2021-09-10 12:55:20|15627.5|15625.5|15627.4|15625.4|15627.6|15625.6|15627.1|15625.1|7
1631278530000|2021-09-10 12:55:30|15627.5|15625.5|15627.9|15625.9|15627.9|15625.9|15627.4|15625.4|8
1631278540000|2021-09-10 12:55:40|15627.7|15625.7|15627.7|15625.7|15628|15626|15627.7|15625.7|17
1631278550000|2021-09-10 12:55:50|15627.9|15625.9|15627.6|15625.6|15628|15626|15627.5|15625.5|6
1631278560000|2021-09-10 12:56:00|15627.7|15625.7|15628.4|15626.4|15628.5|15626.5|15627.7|15625.7|18
1631278570000|2021-09-10 12:56:10|15628.5|15626.5|15628.6|15626.6|15629.1|15627.1|15628.2|15626.2|120
1631278580000|2021-09-10 12:56:20|15628.4|15626.4|15627.5|15625.5|15628.5|15626.5|15627.5|15625.5|31
1631278590000|2021-09-10 12:56:30|15627.6|15625.6|15628.1|15626.1|15628.1|15626.1|15627.6|15625.6|6
1631278600000|2021-09-10 12:56:40|15628|15626|15627.5|15625.5|15628|15626|15627.4|15625.4|8
1631278610000|2021-09-10 12:56:50|15627.4|15625.4|15627.4|15625.4|15627.4|15625.4|15627.1|15625.1|4
1631278620000|2021-09-10 12:57:00|15627.2|15625.2|15627.5|15625.5|15627.6|15625.6|15627.1|15625.1|10
1631278630000|2021-09-10 12:57:10|15627.4|15625.4|15627.2|15625.2|15627.5|15625.5|15627|15625|4
1631278640000|2021-09-10 12:57:20|15627.1|15625.1|15627.1|15625.1|15627.2|15625.2|15627|15625|15
1631278650000|2021-09-10 12:57:30|15627|15625|15627.1|15625.1|15627.6|15625.6|15626.9|15624.9|7
1631278660000|2021-09-10 12:57:40|15627.2|15625.2|15627|15625|15627.2|15625.2|15626.9|15624.9|6
1631278670000|2021-09-10 12:57:50|15627.1|15625.1|15627.4|15625.4|15628|15626|15627|15625|17
1631278680000|2021-09-10 12:58:00|15627.5|15625.5|15627.6|15625.6|15627.9|15625.9|15627.5|15625.5|11
1631278690000|2021-09-10 12:58:10|15627.5|15625.5|15627.9|15625.9|15628|15626|15627.5|15625.5|2
1631278700000|2021-09-10 12:58:20|15627.7|15625.7|15627.4|15625.4|15628|15626|15627|15625|20
1631278710000|2021-09-10 12:58:30|15627.5|15625.5|15626.9|15624.9|15627.5|15625.5|15626.9|15624.9|12
1631278720000|2021-09-10 12:58:40|15626.7|15624.7|15626.4|15624.4|15626.7|15624.7|15626.2|15624.2|16
1631278730000|2021-09-10 12:58:50|15626.2|15624.2|15627.5|15625.5|15627.6|15625.6|15626.2|15624.2|4
1631278740000|2021-09-10 12:59:00|15627.4|15625.4|15627.4|15625.4|15627.7|15625.7|15627.4|15625.4|7
1631278750000|2021-09-10 12:59:10|15627.5|15625.5|15627.4|15625.4|15627.7|15625.7|15627.4|15625.4|5
1631278760000|2021-09-10 12:59:20|15627.5|15625.5|15627.2|15625.2|15627.5|15625.5|15627.2|15625.2|21
1631278770000|2021-09-10 12:59:30|15627.4|15625.4|15627.2|15625.2|15627.5|15625.5|15627.2|15625.2|18
1631278780000|2021-09-10 12:59:40|15627.4|15625.4|15627.4|15625.4|15627.6|15625.6|15627.4|15625.4|4
1631278790000|2021-09-10 12:59:50|15627.1|15625.1|15627|15625|15627.1|15625.1|15626.6|15624.6|7
1631278800000|2021-09-10 13:00:00|15627.2|15625.2|15627.5|15625.5|15627.7|15625.7|15627.1|15625.1|31
1631278810000|2021-09-10 13:00:10|15627.4|15625.4|15626.9|15624.9|15627.4|15625.4|15626.7|15624.7|8
1631278820000|2021-09-10 13:00:20|15627|15625|15626.4|15624.4|15627|15625|15626.2|15624.2|13
1631278830000|2021-09-10 13:00:30|15626.5|15624.5|15626|15624|15626.6|15624.6|15625.9|15623.9|24
1631278840000|2021-09-10 13:00:40|15625.9|15623.9|15626.2|15624.2|15626.4|15624.4|15625.9|15623.9|8
1631278850000|2021-09-10 13:00:50|15626.4|15624.4|15625.7|15623.7|15626.4|15624.4|15625.5|15623.5|20
1631278860000|2021-09-10 13:01:00|15625.4|15623.4|15624.6|15622.6|15625.4|15623.4|15624.6|15622.6|87
1631278870000|2021-09-10 13:01:10|15624.5|15622.5|15623.9|15621.9|15624.6|15622.6|15623.5|15621.5|230
1631278880000|2021-09-10 13:01:20|15623.7|15621.7|15623.6|15621.6|15623.7|15621.7|15623.5|15621.5|9
1631278890000|2021-09-10 13:01:30|15623.5|15621.5|15623.6|15621.6|15623.7|15621.7|15623|15621|25
1631278900000|2021-09-10 13:01:40|15623.5|15621.5|15624.1|15622.1|15624.2|15622.2|15623.4|15621.4|21
1631278910000|2021-09-10 13:01:50|15624.2|15622.2|15624.7|15622.7|15624.7|15622.7|15624.2|15622.2|23
1631278920000|2021-09-10 13:02:00|15624.9|15622.9|15625.4|15623.4|15625.5|15623.5|15624.9|15622.9|26
1631278930000|2021-09-10 13:02:10|15625.2|15623.2|15625.6|15623.6|15625.7|15623.7|15624.6|15622.6|38
1631278940000|2021-09-10 13:02:20|15625.7|15623.7|15625.2|15623.2|15625.7|15623.7|15625.2|15623.2|25
1631278950000|2021-09-10 13:02:30|15625.4|15623.4|15625.5|15623.5|15625.7|15623.7|15625.4|15623.4|17
1631278960000|2021-09-10 13:02:40|15625.4|15623.4|15625.5|15623.5|15625.7|15623.7|15625.2|15623.2|5
1631278970000|2021-09-10 13:02:50|15625.1|15623.1|15625.6|15623.6|15625.6|15623.6|15625.1|15623.1|11
1631278980000|2021-09-10 13:03:00|15625.5|15623.5|15625.6|15623.6|15625.6|15623.6|15625.4|15623.4|1
1631278990000|2021-09-10 13:03:10|15625.7|15623.7|15625.9|15623.9|15626|15624|15625.6|15623.6|13
1631279000000|2021-09-10 13:03:20|15626|15624|15626.4|15624.4|15626.5|15624.5|15625.9|15623.9|26
1631279010000|2021-09-10 13:03:30|15626.2|15624.2|15626.2|15624.2|15626.5|15624.5|15626.1|15624.1|9
1631279020000|2021-09-10 13:03:40|15626.4|15624.4|15626.9|15624.9|15627|15625|15626.2|15624.2|15
1631279030000|2021-09-10 13:03:50|15627|15625|15626.6|15624.6|15627|15625|15626.6|15624.6|10
1631279040000|2021-09-10 13:04:00|15626.7|15624.7|15627.1|15625.1|15627.5|15625.5|15626.5|15624.5|30
1631279050000|2021-09-10 13:04:10|15627|15625|15627|15625|15627.2|15625.2|15626.6|15624.6|15
1631279060000|2021-09-10 13:04:20|15627.1|15625.1|15627.1|15625.1|15627.2|15625.2|15627|15625|8
1631279070000|2021-09-10 13:04:30|15627.2|15625.2|15627.1|15625.1|15627.4|15625.4|15627|15625|47
1631279080000|2021-09-10 13:04:40|15627.2|15625.2|15627.1|15625.1|15627.2|15625.2|15627|15625|4
1631279090000|2021-09-10 13:04:50|15627.2|15625.2|15627.7|15625.7|15627.9|15625.9|15627.1|15625.1|25
1631279100000|2021-09-10 13:05:00|15627.6|15625.6|15627.4|15625.4|15628.2|15626.2|15627.4|15625.4|28
1631279110000|2021-09-10 13:05:10|15627.5|15625.5|15627.5|15625.5|15627.5|15625.5|15627.1|15625.1|21
1631279120000|2021-09-10 13:05:20|15627.6|15625.6|15627.4|15625.4|15627.7|15625.7|15627.2|15625.2|11
1631279130000|2021-09-10 13:05:30|15627.1|15625.1|15627.4|15625.4|15627.5|15625.5|15627.1|15625.1|5
1631279140000|2021-09-10 13:05:40|15627.2|15625.2|15627.4|15625.4|15627.6|15625.6|15627.1|15625.1|9
1631279150000|2021-09-10 13:05:50|15627.5|15625.5|15627.9|15625.9|15627.9|15625.9|15627.5|15625.5|144
1631279160000|2021-09-10 13:06:00|15628|15626|15628.5|15626.5|15628.5|15626.5|15627.9|15625.9|29
1631279170000|2021-09-10 13:06:10|15628.4|15626.4|15627.1|15625.1|15628.5|15626.5|15627.1|15625.1|20
1631279180000|2021-09-10 13:06:20|15627|15625|15626.7|15624.7|15627.6|15625.6|15626.7|15624.7|18
1631279190000|2021-09-10 13:06:30|15626.6|15624.6|15626.6|15624.6|15626.7|15624.7|15626.4|15624.4|8
1631279200000|2021-09-10 13:06:40|15626.7|15624.7|15627.4|15625.4|15627.7|15625.7|15626.6|15624.6|7
1631279210000|2021-09-10 13:06:50|15627.5|15625.5|15627.4|15625.4|15627.7|15625.7|15626.9|15624.9|4
1631279220000|2021-09-10 13:07:00|15627.5|15625.5|15627.5|15625.5|15627.5|15625.5|15627.1|15625.1|4
1631279230000|2021-09-10 13:07:10|15627.6|15625.6|15627.4|15625.4|15627.6|15625.6|15627.4|15625.4|6
1631279240000|2021-09-10 13:07:20|15627.1|15625.1|15627|15625|15627.4|15625.4|15626.9|15624.9|0
1631279250000|2021-09-10 13:07:30|15626.9|15624.9|15626.4|15624.4|15626.9|15624.9|15626.4|15624.4|8
1631279260000|2021-09-10 13:07:40|15626.2|15624.2|15626.6|15624.6|15626.9|15624.9|15626.1|15624.1|11
1631279270000|2021-09-10 13:07:50|15626.7|15624.7|15626.9|15624.9|15627|15625|15626.6|15624.6|4
1631279280000|2021-09-10 13:08:00|15626.6|15624.6|15626.6|15624.6|15626.9|15624.9|15626.5|15624.5|10
1631279290000|2021-09-10 13:08:10|15626.5|15624.5|15626.7|15624.7|15626.9|15624.9|15626.5|15624.5|6
1631279300000|2021-09-10 13:08:20|15626.6|15624.6|15626.5|15624.5|15627.1|15625.1|15626.5|15624.5|3
1631279310000|2021-09-10 13:08:30|15626.6|15624.6|15626.7|15624.7|15626.9|15624.9|15626.5|15624.5|7
1631279320000|2021-09-10 13:08:40|15626.9|15624.9|15627.1|15625.1|15627.2|15625.2|15626.7|15624.7|10
1631279330000|2021-09-10 13:08:50|15627.2|15625.2|15627.1|15625.1|15627.2|15625.2|15627|15625|3
1631279340000|2021-09-10 13:09:00|15627.2|15625.2|15626.9|15624.9|15627.2|15625.2|15626.9|15624.9|1
1631279350000|2021-09-10 13:09:10|15627|15625|15626.6|15624.6|15627|15625|15626.6|15624.6|2
1631279360000|2021-09-10 13:09:20|15626.7|15624.7|15626.6|15624.6|15626.7|15624.7|15626.6|15624.6|2
1631279370000|2021-09-10 13:09:30|15626.7|15624.7|15626.9|15624.9|15627|15625|15626.6|15624.6|8
1631279380000|2021-09-10 13:09:40|15626.7|15624.7|15626.9|15624.9|15627.2|15625.2|15626.7|15624.7|8
1631279390000|2021-09-10 13:09:50|15626.6|15624.6|15626.9|15624.9|15627.1|15625.1|15626.1|15624.1|13
1631279400000|2021-09-10 13:10:00|15627|15625|15627.4|15625.4|15627.7|15625.7|15626.9|15624.9|17
1631279410000|2021-09-10 13:10:10|15627.2|15625.2|15627.2|15625.2|15627.5|15625.5|15627|15625|12
1631279420000|2021-09-10 13:10:20|15627.4|15625.4|15627.5|15625.5|15627.7|15625.7|15627.2|15625.2|6
1631279430000|2021-09-10 13:10:30|15627.4|15625.4|15626.6|15624.6|15627.4|15625.4|15626.4|15624.4|32
1631279440000|2021-09-10 13:10:40|15626.7|15624.7|15626.9|15624.9|15627.2|15625.2|15626.6|15624.6|3
1631279450000|2021-09-10 13:10:50|15627|15625|15626.5|15624.5|15627.1|15625.1|15626.5|15624.5|2
1631279460000|2021-09-10 13:11:00|15626.4|15624.4|15626.5|15624.5|15626.5|15624.5|15626|15624|15
1631279470000|2021-09-10 13:11:10|15626.1|15624.1|15625.9|15623.9|15626.4|15624.4|15625.9|15623.9|13
1631279480000|2021-09-10 13:11:20|15625.7|15623.7|15626.4|15624.4|15626.5|15624.5|15625.7|15623.7|14
1631279490000|2021-09-10 13:11:30|15626.2|15624.2|15626.2|15624.2|15626.2|15624.2|15626.2|15624.2|2
1631279500000|2021-09-10 13:11:40|15626.1|15624.1|15626.2|15624.2|15626.4|15624.4|15626.1|15624.1|11
1631279510000|2021-09-10 13:11:50|15626.4|15624.4|15626.1|15624.1|15626.6|15624.6|15625.9|15623.9|8
1631279520000|2021-09-10 13:12:00|15626.2|15624.2|15626.4|15624.4|15626.5|15624.5|15626.1|15624.1|5
1631279530000|2021-09-10 13:12:10|15626.1|15624.1|15626.2|15624.2|15626.4|15624.4|15626.1|15624.1|5
1631279540000|2021-09-10 13:12:20|15626.1|15624.1|15626.4|15624.4|15626.6|15624.6|15626.1|15624.1|16
1631279550000|2021-09-10 13:12:30|15626.1|15624.1|15626.1|15624.1|15626.4|15624.4|15626.1|15624.1|8
1631279560000|2021-09-10 13:12:40|15626|15624|15626.5|15624.5|15626.6|15624.6|15625.9|15623.9|5
1631279570000|2021-09-10 13:12:50|15626.6|15624.6|15626.5|15624.5|15626.7|15624.7|15626.1|15624.1|10
1631279580000|2021-09-10 13:13:00|15626.4|15624.4|15626.4|15624.4|15626.5|15624.5|15626.2|15624.2|3
1631279590000|2021-09-10 13:13:10|15626.2|15624.2|15626.9|15624.9|15626.9|15624.9|15626.2|15624.2|4
1631279600000|2021-09-10 13:13:20|15627|15625|15626.9|15624.9|15627.1|15625.1|15626.6|15624.6|17
1631279610000|2021-09-10 13:13:30|15626.6|15624.6|15626.6|15624.6|15626.9|15624.9|15626.6|15624.6|1
1631279620000|2021-09-10 13:13:40|15626.7|15624.7|15626.1|15624.1|15626.7|15624.7|15626|15624|19
1631279630000|2021-09-10 13:13:50|15626.2|15624.2|15626.6|15624.6|15626.6|15624.6|15626.1|15624.1|15
1631279640000|2021-09-10 13:14:00|15626.5|15624.5|15626.6|15624.6|15626.7|15624.7|15626.4|15624.4|8
1631279650000|2021-09-10 13:14:10|15626.7|15624.7|15626.4|15624.4|15626.7|15624.7|15626.2|15624.2|7
1631279660000|2021-09-10 13:14:20|15626.5|15624.5|15627.1|15625.1|15627.1|15625.1|15626.5|15624.5|5
1631279670000|2021-09-10 13:14:30|15627.2|15625.2|15627|15625|15627.2|15625.2|15627|15625|11
1631279680000|2021-09-10 13:14:40|15627.1|15625.1|15627.2|15625.2|15627.2|15625.2|15627.1|15625.1|7
1631279690000|2021-09-10 13:14:50|15627.1|15625.1|15627.2|15625.2|15627.2|15625.2|15627.1|15625.1|2
1631279700000|2021-09-10 13:15:00|15627|15625|15627|15625|15627.1|15625.1|15627|15625|20
1631279710000|2021-09-10 13:15:10|15627.2|15625.2|15627.4|15625.4|15627.5|15625.5|15627|15625|10
1631279720000|2021-09-10 13:15:20|15627.5|15625.5|15628.1|15626.1|15628.2|15626.2|15627.5|15625.5|25
1631279730000|2021-09-10 13:15:30|15628|15626|15627.7|15625.7|15628.2|15626.2|15627.5|15625.5|12
1631279740000|2021-09-10 13:15:40|15627.9|15625.9|15627.5|15625.5|15628|15626|15627.5|15625.5|5
1631279750000|2021-09-10 13:15:50|15627.2|15625.2|15627.7|15625.7|15627.7|15625.7|15627|15625|20
1631279760000|2021-09-10 13:16:00|15627.9|15625.9|15627.9|15625.9|15628.1|15626.1|15627.6|15625.6|12
1631279770000|2021-09-10 13:16:10|15628|15626|15627.6|15625.6|15628.1|15626.1|15627.6|15625.6|13
1631279780000|2021-09-10 13:16:20|15627.7|15625.7|15627.7|15625.7|15628|15626|15627.6|15625.6|3
1631279790000|2021-09-10 13:16:30|15627.6|15625.6|15627.4|15625.4|15627.7|15625.7|15627.4|15625.4|4
1631279800000|2021-09-10 13:16:40|15627.5|15625.5|15627.7|15625.7|15627.9|15625.9|15627.4|15625.4|6
1631279810000|2021-09-10 13:16:50|15627.9|15625.9|15627.9|15625.9|15627.9|15625.9|15627.6|15625.6|3
1631279820000|2021-09-10 13:17:00|15627.7|15625.7|15627.2|15625.2|15627.7|15625.7|15627.1|15625.1|11
1631279830000|2021-09-10 13:17:10|15627.4|15625.4|15627.5|15625.5|15627.6|15625.6|15627.1|15625.1|2
1631279840000|2021-09-10 13:17:20|15627.9|15625.9|15627.6|15625.6|15627.9|15625.9|15627.5|15625.5|2
1631279850000|2021-09-10 13:17:30|15627.7|15625.7|15627.5|15625.5|15628|15626|15627.5|15625.5|1
1631279860000|2021-09-10 13:17:40|15627.6|15625.6|15627.6|15625.6|15627.7|15625.7|15627.5|15625.5|14
1631279870000|2021-09-10 13:17:50|15627.7|15625.7|15627.7|15625.7|15627.9|15625.9|15627.5|15625.5|2
1631279880000|2021-09-10 13:18:00|15627.6|15625.6|15628|15626|15628|15626|15627.6|15625.6|57
1631279890000|2021-09-10 13:18:10|15627.9|15625.9|15628.2|15626.2|15628.5|15626.5|15627.9|15625.9|44
1631279900000|2021-09-10 13:18:20|15628.4|15626.4|15629|15627|15629.1|15627.1|15628.2|15626.2|37
1631279910000|2021-09-10 13:18:30|15629.1|15627.1|15628.7|15626.7|15629.2|15627.2|15628.7|15626.7|21
1631279920000|2021-09-10 13:18:40|15628.9|15626.9|15629.2|15627.2|15629.4|15627.4|15628.7|15626.7|13
1631279930000|2021-09-10 13:18:50|15629.4|15627.4|15629.1|15627.1|15629.5|15627.5|15629|15627|19
1631279940000|2021-09-10 13:19:00|15629.2|15627.2|15629|15627|15629.2|15627.2|15629|15627|14
1631279950000|2021-09-10 13:19:10|15628.9|15626.9|15629.1|15627.1|15629.1|15627.1|15628.9|15626.9|20
1631279960000|2021-09-10 13:19:20|15628.9|15626.9|15628.5|15626.5|15629|15627|15628.2|15626.2|13
1631279970000|2021-09-10 13:19:30|15628.6|15626.6|15628.6|15626.6|15628.9|15626.9|15628.6|15626.6|17
1631279980000|2021-09-10 13:19:40|15628.5|15626.5|15628.5|15626.5|15628.9|15626.9|15628.5|15626.5|3
1631279990000|2021-09-10 13:19:50|15628.6|15626.6|15628.6|15626.6|15629|15627|15628.5|15626.5|6
1631280000000|2021-09-10 13:20:00|15628.9|15626.9|15629.1|15627.1|15629.2|15627.2|15628.6|15626.6|23
1631280010000|2021-09-10 13:20:10|15629|15627|15629.9|15627.9|15630.1|15628.1|15629|15627|56
1631280020000|2021-09-10 13:20:20|15629.7|15627.7|15629.9|15627.9|15630|15628|15629.6|15627.6|11
1631280030000|2021-09-10 13:20:30|15630.1|15628.1|15630.2|15628.2|15630.4|15628.4|15630|15628|12
1631280040000|2021-09-10 13:20:40|15630.4|15628.4|15631|15629|15631|15629|15630.2|15628.2|22
1631280050000|2021-09-10 13:20:50|15630.9|15628.9|15630.6|15628.6|15631|15629|15630.5|15628.5|25
1631280060000|2021-09-10 13:21:00|15630.7|15628.7|15631|15629|15631.2|15629.2|15630.6|15628.6|40
1631280070000|2021-09-10 13:21:10|15630.9|15628.9|15630.6|15628.6|15631.2|15629.2|15630.5|15628.5|20
1631280080000|2021-09-10 13:21:20|15630.5|15628.5|15629.9|15627.9|15630.6|15628.6|15629.9|15627.9|13
1631280090000|2021-09-10 13:21:30|15629.7|15627.7|15629.6|15627.6|15629.9|15627.9|15629.6|15627.6|6
1631280100000|2021-09-10 13:21:40|15629.7|15627.7|15629.1|15627.1|15629.9|15627.9|15628.6|15626.6|55
1631280110000|2021-09-10 13:21:50|15629.2|15627.2|15629.2|15627.2|15629.4|15627.4|15629.1|15627.1|14
1631280120000|2021-09-10 13:22:00|15629.4|15627.4|15628.6|15626.6|15629.5|15627.5|15628.6|15626.6|8
1631280130000|2021-09-10 13:22:10|15628.5|15626.5|15628.7|15626.7|15628.9|15626.9|15628.4|15626.4|22
1631280140000|2021-09-10 13:22:20|15628.6|15626.6|15628.6|15626.6|15628.9|15626.9|15628.5|15626.5|11
1631280150000|2021-09-10 13:22:30|15628.7|15626.7|15628.6|15626.6|15628.7|15626.7|15628.5|15626.5|3
1631280160000|2021-09-10 13:22:40|15628.7|15626.7|15629|15627|15629|15627|15628.6|15626.6|28
1631280170000|2021-09-10 13:22:50|15628.6|15626.6|15628.7|15626.7|15628.9|15626.9|15628.5|15626.5|6
1631280180000|2021-09-10 13:23:00|15628.9|15626.9|15628.9|15626.9|15629|15627|15628.4|15626.4|11
1631280190000|2021-09-10 13:23:10|15629|15627|15628.9|15626.9|15629.2|15627.2|15628.7|15626.7|4
1631280200000|2021-09-10 13:23:20|15629|15627|15629.1|15627.1|15629.2|15627.2|15628.7|15626.7|1
1631280210000|2021-09-10 13:23:30|15629.2|15627.2|15629.4|15627.4|15629.6|15627.6|15629.1|15627.1|34
1631280220000|2021-09-10 13:23:40|15629.2|15627.2|15629.4|15627.4|15629.6|15627.6|15629.1|15627.1|9
1631280230000|2021-09-10 13:23:50|15629.2|15627.2|15629.5|15627.5|15629.6|15627.6|15629.1|15627.1|7
1631280240000|2021-09-10 13:24:00|15629.6|15627.6|15630.6|15628.6|15630.6|15628.6|15629.6|15627.6|17
1631280250000|2021-09-10 13:24:10|15630.7|15628.7|15630.7|15628.7|15630.7|15628.7|15630.5|15628.5|11
1631280260000|2021-09-10 13:24:20|15630.9|15628.9|15631|15629|15631.1|15629.1|15630.9|15628.9|22
1631280270000|2021-09-10 13:24:30|15631.1|15629.1|15630.6|15628.6|15631.4|15629.4|15630.6|15628.6|44
1631280280000|2021-09-10 13:24:40|15630.5|15628.5|15630.9|15628.9|15631.1|15629.1|15630.5|15628.5|5
1631280290000|2021-09-10 13:24:50|15631|15629|15630.6|15628.6|15631.2|15629.2|15630.6|15628.6|15
1631280300000|2021-09-10 13:25:00|15630.9|15628.9|15633.6|15631.6|15633.7|15631.7|15630.9|15628.9|214
1631280310000|2021-09-10 13:25:10|15633.7|15631.7|15634.5|15632.5|15635.6|15633.6|15633.6|15631.6|277
1631280320000|2021-09-10 13:25:20|15634.4|15632.4|15633.5|15631.5|15634.7|15632.7|15633.5|15631.5|41
1631280330000|2021-09-10 13:25:30|15633.6|15631.6|15634|15632|15634.7|15632.7|15633.6|15631.6|28
1631280340000|2021-09-10 13:25:40|15634.1|15632.1|15633.2|15631.2|15634.1|15632.1|15633.2|15631.2|20
1631280350000|2021-09-10 13:25:50|15633|15631|15633|15631|15633.1|15631.1|15632.5|15630.5|32
1631280360000|2021-09-10 13:26:00|15633.1|15631.1|15634.9|15632.9|15635.5|15633.5|15633.1|15631.1|85
1631280370000|2021-09-10 13:26:10|15635|15633|15634.7|15632.7|15635.1|15633.1|15634.6|15632.6|14
1631280380000|2021-09-10 13:26:20|15634.6|15632.6|15635.7|15633.7|15635.7|15633.7|15634.6|15632.6|49
1631280390000|2021-09-10 13:26:30|15636.1|15634.1|15635.7|15633.7|15636.4|15634.4|15635.7|15633.7|60
1631280400000|2021-09-10 13:26:40|15635.6|15633.6|15636.6|15634.6|15636.6|15634.6|15635.6|15633.6|49
1631280410000|2021-09-10 13:26:50|15636.7|15634.7|15636.9|15634.9|15637|15635|15636.5|15634.5|32
1631280420000|2021-09-10 13:27:00|15637|15635|15636.6|15634.6|15637.2|15635.2|15636.4|15634.4|37
1631280430000|2021-09-10 13:27:10|15636.5|15634.5|15637.2|15635.2|15637.5|15635.5|15636.4|15634.4|34
1631280440000|2021-09-10 13:27:20|15636.6|15634.6|15637.1|15635.1|15637.1|15635.1|15636.6|15634.6|18
1631280450000|2021-09-10 13:27:30|15637.2|15635.2|15637.4|15635.4|15637.5|15635.5|15636.9|15634.9|47
1631280460000|2021-09-10 13:27:40|15637.2|15635.2|15637.5|15635.5|15637.5|15635.5|15637.1|15635.1|34
1631280470000|2021-09-10 13:27:50|15637.1|15635.1|15637.9|15635.9|15638.1|15636.1|15637|15635|72
1631280480000|2021-09-10 13:28:00|15637.4|15635.4|15638|15636|15638|15636|15637.4|15635.4|56
1631280490000|2021-09-10 13:28:10|15638.1|15636.1|15638.9|15636.9|15639.2|15637.2|15637.6|15635.6|144
1631280500000|2021-09-10 13:28:20|15638.6|15636.6|15639.5|15637.5|15639.5|15637.5|15638.1|15636.1|68
1631280510000|2021-09-10 13:28:30|15639.4|15637.4|15638.9|15636.9|15639.4|15637.4|15638.1|15636.1|51
1631280520000|2021-09-10 13:28:40|15638.7|15636.7|15639|15637|15639.1|15637.1|15638.4|15636.4|64
1631280530000|2021-09-10 13:28:50|15638.9|15636.9|15640|15638|15640|15638|15638.9|15636.9|176
1631280540000|2021-09-10 13:29:00|15640.1|15638.1|15639.6|15637.6|15640.2|15638.2|15639.5|15637.5|97
1631280550000|2021-09-10 13:29:10|15639.5|15637.5|15641.1|15639.1|15642.1|15640.1|15638.9|15636.9|197
1631280560000|2021-09-10 13:29:20|15641|15639|15642|15640|15642.4|15640.4|15640.5|15638.5|99
1631280570000|2021-09-10 13:29:30|15642.1|15640.1|15641.9|15639.9|15642.1|15640.1|15640.7|15638.7|74
1631280580000|2021-09-10 13:29:40|15642.1|15640.1|15642.1|15640.1|15642.6|15640.6|15641.9|15639.9|54
1631280590000|2021-09-10 13:29:50|15642.2|15640.2|15639.1|15637.1|15642.2|15640.2|15639|15637|195
1631280600000|2021-09-10 13:30:00|15638.6|15637.6|15645.9|15644.9|15647|15646|15638.6|15637.6|1038
1631280610000|2021-09-10 13:30:10|15646.1|15645.1|15649.4|15648.4|15649.6|15648.6|15645.4|15644.4|472
1631280620000|2021-09-10 13:30:20|15649.5|15648.5|15653.7|15652.7|15654.1|15653.1|15648.9|15647.9|521
1631280630000|2021-09-10 13:30:30|15653.9|15652.9|15658|15657|15658.7|15657.7|15653.5|15652.5|539
1631280640000|2021-09-10 13:30:40|15658.1|15657.1|15658.1|15657.1|15660.4|15659.4|15656.2|15655.2|893
1631280650000|2021-09-10 13:30:50|15658.2|15657.2|15659.5|15658.5|15660.4|15659.4|15657.2|15656.2|427
1631280660000|2021-09-10 13:31:00|15659.6|15658.6|15663.5|15662.5|15664.1|15663.1|15658.4|15657.4|705
1631280670000|2021-09-10 13:31:10|15663.4|15662.4|15667.5|15666.5|15667.7|15666.7|15663|15662|446
1631280680000|2021-09-10 13:31:20|15667.2|15666.2|15663.6|15662.6|15667.4|15666.4|15663.6|15662.6|326
1631280690000|2021-09-10 13:31:30|15664|15663|15660.6|15659.6|15664|15663|15660.1|15659.1|483
1631280700000|2021-09-10 13:31:40|15660.5|15659.5|15663.1|15662.1|15664.9|15663.9|15660.5|15659.5|294
1631280710000|2021-09-10 13:31:50|15663|15662|15662.6|15661.6|15665.9|15664.9|15662.4|15661.4|253
1631280720000|2021-09-10 13:32:00|15662.7|15661.7|15666|15665|15666|15665|15662.7|15661.7|488
1631280730000|2021-09-10 13:32:10|15666.1|15665.1|15666.1|15665.1|15666.2|15665.2|15664.9|15663.9|249
1631280740000|2021-09-10 13:32:20|15666.2|15665.2|15666.2|15665.2|15667.9|15666.9|15665.9|15664.9|318
1631280750000|2021-09-10 13:32:30|15666.5|15665.5|15665.6|15664.6|15668.4|15667.4|15665.5|15664.5|506
1631280760000|2021-09-10 13:32:40|15665.5|15664.5|15663.1|15662.1|15665.5|15664.5|15662.6|15661.6|219
1631280770000|2021-09-10 13:32:50|15663.2|15662.2|15662.2|15661.2|15664|15663|15661.9|15660.9|254
1631280780000|2021-09-10 13:33:00|15662.6|15661.6|15662.6|15661.6|15664|15663|15662.2|15661.2|325
1631280790000|2021-09-10 13:33:10|15662.5|15661.5|15661.1|15660.1|15663.2|15662.2|15660.5|15659.5|357
1631280800000|2021-09-10 13:33:20|15661.2|15660.2|15659.9|15658.9|15661.6|15660.6|15659.7|15658.7|276
1631280810000|2021-09-10 13:33:30|15659.7|15658.7|15656.1|15655.1|15659.9|15658.9|15654.9|15653.9|505
1631280820000|2021-09-10 13:33:40|15656.2|15655.2|15661.2|15660.2|15662.1|15661.1|15656.2|15655.2|384
1631280830000|2021-09-10 13:33:50|15661.4|15660.4|15660|15659|15661.5|15660.5|15659.1|15658.1|221
1631280840000|2021-09-10 13:34:00|15660.2|15659.2|15661.7|15660.7|15662.5|15661.5|15659.5|15658.5|478
1631280850000|2021-09-10 13:34:10|15661.6|15660.6|15661.9|15660.9|15662.7|15661.7|15660|15659|229
1631280860000|2021-09-10 13:34:20|15662.1|15661.1|15659.1|15658.1|15663|15662|15659.1|15658.1|199
1631280870000|2021-09-10 13:34:30|15659.4|15658.4|15659.1|15658.1|15660.1|15659.1|15656.6|15655.6|264
1631280880000|2021-09-10 13:34:40|15659|15658|15661.6|15660.6|15662|15661|15659|15658|364
1631280890000|2021-09-10 13:34:50|15661.7|15660.7|15662.4|15661.4|15662.4|15661.4|15660.4|15659.4|337
1631280900000|2021-09-10 13:35:00|15662.6|15661.6|15658.6|15657.6|15664|15663|15656.6|15655.6|828
1631280910000|2021-09-10 13:35:10|15658.4|15657.4|15654.5|15653.5|15659.7|15658.7|15653.5|15652.5|805
1631280920000|2021-09-10 13:35:20|15654.7|15653.7|15656.6|15655.6|15658.7|15657.7|15654.6|15653.6|349
1631280930000|2021-09-10 13:35:30|15656|15655|15656.6|15655.6|15657.6|15656.6|15653.7|15652.7|245
1631280940000|2021-09-10 13:35:40|15656.7|15655.7|15655.4|15654.4|15657.1|15656.1|15653.5|15652.5|200
1631280950000|2021-09-10 13:35:50|15655.1|15654.1|15654.6|15653.6|15658.4|15657.4|15654.6|15653.6|288
1631280960000|2021-09-10 13:36:00|15654.5|15653.5|15658.4|15657.4|15658.6|15657.6|15654.4|15653.4|205
1631280970000|2021-09-10 13:36:10|15658.1|15657.1|15658.6|15657.6|15659.6|15658.6|15658|15657|161
1631280980000|2021-09-10 13:36:20|15658.5|15657.5|15659.9|15658.9|15661.6|15660.6|15657.9|15656.9|237
1631280990000|2021-09-10 13:36:30|15660.1|15659.1|15659.6|15658.6|15660.9|15659.9|15659.2|15658.2|234
1631281000000|2021-09-10 13:36:40|15660.7|15659.7|15658.6|15657.6|15660.9|15659.9|15658.5|15657.5|137
1631281010000|2021-09-10 13:36:50|15658.9|15657.9|15659.6|15658.6|15660|15659|15657.9|15656.9|137
1631281020000|2021-09-10 13:37:00|15659.5|15658.5|15656.9|15655.9|15660.2|15659.2|15656.4|15655.4|314
1631281030000|2021-09-10 13:37:10|15657.1|15656.1|15654.9|15653.9|15657.2|15656.2|15654|15653|289
1631281040000|2021-09-10 13:37:20|15654.6|15653.6|15653.9|15652.9|15656.5|15655.5|15653.1|15652.1|247
1631281050000|2021-09-10 13:37:30|15653.7|15652.7|15658.4|15657.4|15658.4|15657.4|15653.7|15652.7|199
1631281060000|2021-09-10 13:37:40|15657.9|15656.9|15660.5|15659.5|15660.7|15659.7|15656.9|15655.9|236
1631281070000|2021-09-10 13:37:50|15660.7|15659.7|15660.9|15659.9|15661.7|15660.7|15660.1|15659.1|201
1631281080000|2021-09-10 13:38:00|15660.7|15659.7|15664.6|15663.6|15664.7|15663.7|15660.7|15659.7|586
1631281090000|2021-09-10 13:38:10|15664.7|15663.7|15662|15661|15665.2|15664.2|15661.4|15660.4|309
1631281100000|2021-09-10 13:38:20|15662.1|15661.1|15662.4|15661.4|15665.4|15664.4|15662.1|15661.1|231
1631281110000|2021-09-10 13:38:30|15662.2|15661.2|15659.9|15658.9|15663.1|15662.1|15659|15658|149
1631281120000|2021-09-10 13:38:40|15660.1|15659.1|15658.7|15657.7|15661.1|15660.1|15658.2|15657.2|190
1631281130000|2021-09-10 13:38:50|15658.9|15657.9|15659.6|15658.6|15660.1|15659.1|15658.6|15657.6|156
1631281140000|2021-09-10 13:39:00|15659.4|15658.4|15660.9|15659.9|15661.7|15660.7|15659.4|15658.4|325
1631281150000|2021-09-10 13:39:10|15661.1|15660.1|15662.4|15661.4|15662.7|15661.7|15660.4|15659.4|340
1631281160000|2021-09-10 13:39:20|15662.5|15661.5|15660.6|15659.6|15662.6|15661.6|15659.4|15658.4|364
1631281170000|2021-09-10 13:39:30|15660.7|15659.7|15661.2|15660.2|15662.7|15661.7|15660.1|15659.1|294
1631281180000|2021-09-10 13:39:40|15661.6|15660.6|15662.1|15661.1|15662.4|15661.4|15660.4|15659.4|125
1631281190000|2021-09-10 13:39:50|15661.9|15660.9|15662.4|15661.4|15662.6|15661.6|15660.2|15659.2|146
1631281200000|2021-09-10 13:40:00|15662.6|15661.6|15662.4|15661.4|15662.6|15661.6|15657.2|15656.2|554
1631281210000|2021-09-10 13:40:10|15662.7|15661.7|15662|15661|15664.7|15663.7|15661.5|15660.5|284
1631281220000|2021-09-10 13:40:20|15662.2|15661.2|15658.4|15657.4|15664.1|15663.1|15657.5|15656.5|151
1631281230000|2021-09-10 13:40:30|15658.6|15657.6|15660|15659|15661|15660|15658.5|15657.5|108
1631281240000|2021-09-10 13:40:40|15660.1|15659.1|15661.4|15660.4|15661.5|15660.5|15658.1|15657.1|165
1631281250000|2021-09-10 13:40:50|15661.5|15660.5|15662.1|15661.1|15663.2|15662.2|15660.9|15659.9|127
1631281260000|2021-09-10 13:41:00|15662|15661|15660|15659|15662.9|15661.9|15660|15659|103
1631281270000|2021-09-10 13:41:10|15660.2|15659.2|15661.9|15660.9|15662.4|15661.4|15660.2|15659.2|154
1631281280000|2021-09-10 13:41:20|15661.4|15660.4|15661.1|15660.1|15662.4|15661.4|15660.9|15659.9|91
1631281290000|2021-09-10 13:41:30|15661|15660|15659.4|15658.4|15661.1|15660.1|15658.7|15657.7|115
1631281300000|2021-09-10 13:41:40|15658.6|15657.6|15659.4|15658.4|15661.1|15660.1|15657.9|15656.9|179
1631281310000|2021-09-10 13:41:50|15659.2|15658.2|15658.6|15657.6|15660.6|15659.6|15658.1|15657.1|69
1631281320000|2021-09-10 13:42:00|15658.4|15657.4|15659.9|15658.9|15660|15659|15657.7|15656.7|132
1631281330000|2021-09-10 13:42:10|15660|15659|15660.5|15659.5|15660.7|15659.7|15659.1|15658.1|114
1631281340000|2021-09-10 13:42:20|15660.4|15659.4|15661.5|15660.5|15661.6|15660.6|15659.9|15658.9|100
1631281350000|2021-09-10 13:42:30|15661.6|15660.6|15662.1|15661.1|15662.4|15661.4|15661|15660|130
1631281360000|2021-09-10 13:42:40|15662.2|15661.2|15662.5|15661.5|15662.5|15661.5|15661.2|15660.2|80
1631281370000|2021-09-10 13:42:50|15662.4|15661.4|15662.6|15661.6|15663.5|15662.5|15661.5|15660.5|212
1631281380000|2021-09-10 13:43:00|15662.7|15661.7|15661.4|15660.4|15663.4|15662.4|15660.6|15659.6|128
1631281390000|2021-09-10 13:43:10|15661.1|15660.1|15659|15658|15661.5|15660.5|15658.6|15657.6|155
1631281400000|2021-09-10 13:43:20|15658.9|15657.9|15659.2|15658.2|15660.5|15659.5|15658.1|15657.1|148
1631281410000|2021-09-10 13:43:30|15659|15658|15657.1|15656.1|15659.1|15658.1|15656|15655|535
1631281420000|2021-09-10 13:43:40|15657.2|15656.2|15654.2|15653.2|15657.5|15656.5|15653.5|15652.5|367
1631281430000|2021-09-10 13:43:50|15654.5|15653.5|15654|15653|15656.2|15655.2|15653|15652|157
1631281440000|2021-09-10 13:44:00|15654.2|15653.2|15653|15652|15656.9|15655.9|15652.9|15651.9|295
1631281450000|2021-09-10 13:44:10|15653.2|15652.2|15655.5|15654.5|15656.1|15655.1|15652.9|15651.9|122
1631281460000|2021-09-10 13:44:20|15655.6|15654.6|15653.7|15652.7|15656.4|15655.4|15653.5|15652.5|194
1631281470000|2021-09-10 13:44:30|15654.2|15653.2|15654.2|15653.2|15655.1|15654.1|15653.7|15652.7|126
1631281480000|2021-09-10 13:44:40|15654.4|15653.4|15655.2|15654.2|15655.5|15654.5|15654|15653|116
1631281490000|2021-09-10 13:44:50|15655.5|15654.5|15655.1|15654.1|15656.7|15655.7|15654.4|15653.4|356
1631281500000|2021-09-10 13:45:00|15655.4|15654.4|15657.1|15656.1|15659.6|15658.6|15654.9|15653.9|414
1631281510000|2021-09-10 13:45:10|15657|15656|15652.9|15651.9|15657.6|15656.6|15652.9|15651.9|387
1631281520000|2021-09-10 13:45:20|15653.1|15652.1|15654.4|15653.4|15655.2|15654.2|15652.1|15651.1|222
1631281530000|2021-09-10 13:45:30|15654.1|15653.1|15655.5|15654.5|15656.6|15655.6|15654|15653|164
1631281540000|2021-09-10 13:45:40|15655|15654|15656|15655|15656.4|15655.4|15654.6|15653.6|91
1631281550000|2021-09-10 13:45:50|15655.9|15654.9|15656.1|15655.1|15657.1|15656.1|15655.5|15654.5|107
1631281560000|2021-09-10 13:46:00|15655.9|15654.9|15658.4|15657.4|15659.1|15658.1|15655.9|15654.9|201
1631281570000|2021-09-10 13:46:10|15658.5|15657.5|15658.2|15657.2|15659.1|15658.1|15656.4|15655.4|133
1631281580000|2021-09-10 13:46:20|15658.4|15657.4|15658.5|15657.5|15659.4|15658.4|15656.6|15655.6|142
1631281590000|2021-09-10 13:46:30|15658.7|15657.7|15660.1|15659.1|15660.7|15659.7|15658.7|15657.7|343
1631281600000|2021-09-10 13:46:40|15660.4|15659.4|15656.6|15655.6|15660.5|15659.5|15655.6|15654.6|195
1631281610000|2021-09-10 13:46:50|15656.7|15655.7|15654.5|15653.5|15657.7|15656.7|15654|15653|194
1631281620000|2021-09-10 13:47:00|15654.4|15653.4|15654|15653|15655.6|15654.6|15654|15653|159
1631281630000|2021-09-10 13:47:10|15653.1|15652.1|15651|15650|15655.1|15654.1|15650.7|15649.7|332
1631281640000|2021-09-10 13:47:20|15651.2|15650.2|15654.1|15653.1|15654.1|15653.1|15650.7|15649.7|301
1631281650000|2021-09-10 13:47:30|15654.2|15653.2|15654|15653|15655|15654|15653.4|15652.4|234
1631281660000|2021-09-10 13:47:40|15653.9|15652.9|15654.4|15653.4|15654.7|15653.7|15652.6|15651.6|146
1631281670000|2021-09-10 13:47:50|15654.7|15653.7|15653.9|15652.9|15656.6|15655.6|15653.6|15652.6|203
1631281680000|2021-09-10 13:48:00|15654|15653|15656.7|15655.7|15657.1|15656.1|15653.9|15652.9|188
1631281690000|2021-09-10 13:48:10|15656.9|15655.9|15659.6|15658.6|15659.9|15658.9|15656.9|15655.9|372
1631281700000|2021-09-10 13:48:20|15659.1|15658.1|15656.9|15655.9|15659.9|15658.9|15655.7|15654.7|222
1631281710000|2021-09-10 13:48:30|15656.7|15655.7|15658.6|15657.6|15659.2|15658.2|15655.9|15654.9|166
1631281720000|2021-09-10 13:48:40|15658.7|15657.7|15659.7|15658.7|15660.1|15659.1|15658.4|15657.4|130
1631281730000|2021-09-10 13:48:50|15659.6|15658.6|15660.1|15659.1|15660.5|15659.5|15659.1|15658.1|109
1631281740000|2021-09-10 13:49:00|15660.2|15659.2|15662.7|15661.7|15663.1|15662.1|15660.2|15659.2|351
1631281750000|2021-09-10 13:49:10|15662.6|15661.6|15659.6|15658.6|15662.7|15661.7|15659.2|15658.2|135
1631281760000|2021-09-10 13:49:20|15660.1|15659.1|15657.6|15656.6|15660.9|15659.9|15657.1|15656.1|272
1631281770000|2021-09-10 13:49:30|15657.4|15656.4|15656|15655|15657.9|15656.9|15653.5|15652.5|287
1631281780000|2021-09-10 13:49:40|15656.1|15655.1|15659.4|15658.4|15659.4|15658.4|15655.9|15654.9|146
1631281790000|2021-09-10 13:49:50|15659.5|15658.5|15653.1|15652.1|15659.5|15658.5|15652.1|15651.1|702
1631281800000|2021-09-10 13:50:00|15653.2|15652.2|15649.7|15648.7|15653.4|15652.4|15648.7|15647.7|412
1631281810000|2021-09-10 13:50:10|15649.9|15648.9|15648.4|15647.4|15651.7|15650.7|15647|15646|578
1631281820000|2021-09-10 13:50:20|15648.5|15647.5|15652.4|15651.4|15654.1|15653.1|15647.9|15646.9|294
1631281830000|2021-09-10 13:50:30|15652.1|15651.1|15652.6|15651.6|15655.4|15654.4|15651.1|15650.1|215
1631281840000|2021-09-10 13:50:40|15650.7|15649.7|15649.1|15648.1|15652.1|15651.1|15649|15648|339
1631281850000|2021-09-10 13:50:50|15649.2|15648.2|15648.9|15647.9|15650.2|15649.2|15647.7|15646.7|351
1631281860000|2021-09-10 13:51:00|15648.7|15647.7|15652.1|15651.1|15653.9|15652.9|15648.5|15647.5|240
1631281870000|2021-09-10 13:51:10|15651.7|15650.7|15649.5|15648.5|15653.5|15652.5|15647.6|15646.6|287
1631281880000|2021-09-10 13:51:20|15649.6|15648.6|15651.6|15650.6|15652.6|15651.6|15649.1|15648.1|82
1631281890000|2021-09-10 13:51:30|15651.7|15650.7|15648.6|15647.6|15652.1|15651.1|15648.6|15647.6|161
1631281900000|2021-09-10 13:51:40|15648.4|15647.4|15649.4|15648.4|15649.4|15648.4|15647.2|15646.2|147
1631281910000|2021-09-10 13:51:50|15649.2|15648.2|15647.7|15646.7|15649.5|15648.5|15646.1|15645.1|214
1631281920000|2021-09-10 13:52:00|15648|15647|15649.1|15648.1|15649.1|15648.1|15646|15645|173
1631281930000|2021-09-10 13:52:10|15649|15648|15649.7|15648.7|15650.7|15649.7|15647.9|15646.9|190
1631281940000|2021-09-10 13:52:20|15649.9|15648.9|15648.6|15647.6|15649.9|15648.9|15646.4|15645.4|126
1631281950000|2021-09-10 13:52:30|15648.5|15647.5|15647.4|15646.4|15650|15649|15646.9|15645.9|75
1631281960000|2021-09-10 13:52:40|15647.5|15646.5|15650.1|15649.1|15650.1|15649.1|15647.1|15646.1|129
1631281970000|2021-09-10 13:52:50|15650.4|15649.4|15653.5|15652.5|15653.7|15652.7|15650.1|15649.1|320
1631281980000|2021-09-10 13:53:00|15653.2|15652.2|15655.4|15654.4|15656.2|15655.2|15653.2|15652.2|253
1631281990000|2021-09-10 13:53:10|15655.6|15654.6|15656.9|15655.9|15658|15657|15655.2|15654.2|243
1631282000000|2021-09-10 13:53:20|15657.1|15656.1|15656|15655|15657.7|15656.7|15654.9|15653.9|290
1631282010000|2021-09-10 13:53:30|15656.1|15655.1|15653.2|15652.2|15656.6|15655.6|15652.9|15651.9|240
1631282020000|2021-09-10 13:53:40|15653.1|15652.1|15655.1|15654.1|15655.4|15654.4|15652.2|15651.2|140
1631282030000|2021-09-10 13:53:50|15655|15654|15652.7|15651.7|15655.1|15654.1|15652.7|15651.7|254
1631282040000|2021-09-10 13:54:00|15652.5|15651.5|15653.1|15652.1|15653.6|15652.6|15650.2|15649.2|231
1631282050000|2021-09-10 13:54:10|15653|15652|15653.4|15652.4|15654.7|15653.7|15652.1|15651.1|76
1631282060000|2021-09-10 13:54:20|15653.2|15652.2|15649.4|15648.4|15653.6|15652.6|15649.1|15648.1|245
1631282070000|2021-09-10 13:54:30|15649.2|15648.2|15650.1|15649.1|15650.6|15649.6|15648.6|15647.6|185
1631282080000|2021-09-10 13:54:40|15649.9|15648.9|15646.7|15645.7|15649.9|15648.9|15645.4|15644.4|297
1631282090000|2021-09-10 13:54:50|15646.9|15645.9|15646.1|15645.1|15647.2|15646.2|15646|15645|101
1631282100000|2021-09-10 13:55:00|15645.9|15644.9|15645|15644|15646.5|15645.5|15644|15643|328
1631282110000|2021-09-10 13:55:10|15645.1|15644.1|15644.4|15643.4|15646.4|15645.4|15642.9|15641.9|421
1631282120000|2021-09-10 13:55:20|15644.6|15643.6|15647.9|15646.9|15647.9|15646.9|15644.4|15643.4|171
1631282130000|2021-09-10 13:55:30|15647.7|15646.7|15649.4|15648.4|15650.7|15649.7|15647|15646|276
1631282140000|2021-09-10 13:55:40|15649.2|15648.2|15651.6|15650.6|15651.6|15650.6|15649|15648|169
1631282150000|2021-09-10 13:55:50|15651.7|15650.7|15653.6|15652.6|15653.6|15652.6|15651.7|15650.7|201
1631282160000|2021-09-10 13:56:00|15653.5|15652.5|15656.2|15655.2|15656.4|15655.4|15653.1|15652.1|295
1631282170000|2021-09-10 13:56:10|15656.4|15655.4|15656.1|15655.1|15658.1|15657.1|15655.6|15654.6|225
1631282180000|2021-09-10 13:56:20|15655.9|15654.9|15653.9|15652.9|15655.9|15654.9|15653|15652|209
1631282190000|2021-09-10 13:56:30|15654.4|15653.4|15655.6|15654.6|15655.6|15654.6|15653.2|15652.2|112
1631282200000|2021-09-10 13:56:40|15655.1|15654.1|15654.6|15653.6|15655.2|15654.2|15653.1|15652.1|96
1631282210000|2021-09-10 13:56:50|15654.4|15653.4|15651.9|15650.9|15654.5|15653.5|15651.7|15650.7|169
1631282220000|2021-09-10 13:57:00|15651.7|15650.7|15652.1|15651.1|15653.7|15652.7|15651.6|15650.6|247
1631282230000|2021-09-10 13:57:10|15651.9|15650.9|15651.2|15650.2|15653.9|15652.9|15650.6|15649.6|195
1631282240000|2021-09-10 13:57:20|15651|15650|15650.6|15649.6|15653.6|15652.6|15650.6|15649.6|82
1631282250000|2021-09-10 13:57:30|15650.5|15649.5|15653.7|15652.7|15653.9|15652.9|15650.5|15649.5|77
1631282260000|2021-09-10 13:57:40|15653.9|15652.9|15654.1|15653.1|15654.9|15653.9|15653.2|15652.2|65
1631282270000|2021-09-10 13:57:50|15654.4|15653.4|15653.9|15652.9|15654.5|15653.5|15653.5|15652.5|71
1631282280000|2021-09-10 13:58:00|15653.6|15652.6|15654.2|15653.2|15655.9|15654.9|15653.6|15652.6|72
1631282290000|2021-09-10 13:58:10|15654.4|15653.4|15651.5|15650.5|15654.4|15653.4|15651.1|15650.1|80
1631282300000|2021-09-10 13:58:20|15651.1|15650.1|15649.4|15648.4|15651.1|15650.1|15649.2|15648.2|134
1631282310000|2021-09-10 13:58:30|15649.1|15648.1|15649.5|15648.5|15650.6|15649.6|15649|15648|62
1631282320000|2021-09-10 13:58:40|15649.4|15648.4|15649.2|15648.2|15650.9|15649.9|15649.1|15648.1|49
1631282330000|2021-09-10 13:58:50|15649.5|15648.5|15651.9|15650.9|15652.4|15651.4|15649.4|15648.4|64
1631282340000|2021-09-10 13:59:00|15652|15651|15652.9|15651.9|15654.4|15653.4|15652|15651|113
1631282350000|2021-09-10 13:59:10|15652.7|15651.7|15652.5|15651.5|15653.4|15652.4|15651.6|15650.6|43
1631282360000|2021-09-10 13:59:20|15652.6|15651.6|15654.4|15653.4|15654.6|15653.6|15652.6|15651.6|56
1631282370000|2021-09-10 13:59:30|15654.5|15653.5|15655.2|15654.2|15656.4|15655.4|15654.2|15653.2|105
1631282380000|2021-09-10 13:59:40|15655.4|15654.4|15657|15656|15657.5|15656.5|15655.2|15654.2|263
1631282390000|2021-09-10 13:59:50|15657.1|15656.1|15656.6|15655.6|15657.5|15656.5|15655.1|15654.1|123
1631282400000|2021-09-10 14:00:00|15656.9|15655.9|15655.4|15654.4|15657.7|15656.7|15655.4|15654.4|318
1631282410000|2021-09-10 14:00:10|15655.9|15654.9|15656|15655|15657.7|15656.7|15655.6|15654.6|189
1631282420000|2021-09-10 14:00:20|15655.9|15654.9|15652.1|15651.1|15655.9|15654.9|15651.7|15650.7|168
1631282430000|2021-09-10 14:00:30|15652|15651|15651.4|15650.4|15652.9|15651.9|15649.9|15648.9|132
1631282440000|2021-09-10 14:00:40|15651.9|15650.9|15650|15649|15651.9|15650.9|15649.1|15648.1|321
1631282450000|2021-09-10 14:00:50|15649.4|15648.4|15651.2|15650.2|15653.6|15652.6|15646.2|15645.2|463
1631282460000|2021-09-10 14:01:00|15651|15650|15654.7|15653.7|15655.1|15654.1|15650.9|15649.9|260
1631282470000|2021-09-10 14:01:10|15654.9|15653.9|15655.1|15654.1|15655.7|15654.7|15652.9|15651.9|125
1631282480000|2021-09-10 14:01:20|15655|15654|15655|15654|15656.6|15655.6|15653.6|15652.6|136
1631282490000|2021-09-10 14:01:30|15654.9|15653.9|15652.6|15651.6|15655.1|15654.1|15652.1|15651.1|68
1631282500000|2021-09-10 14:01:40|15652.7|15651.7|15651.4|15650.4|15654|15653|15651|15650|106
1631282510000|2021-09-10 14:01:50|15651.6|15650.6|15652|15651|15653.2|15652.2|15650.5|15649.5|116
1631282520000|2021-09-10 14:02:00|15652.1|15651.1|15649.6|15648.6|15652.6|15651.6|15649.5|15648.5|121
1631282530000|2021-09-10 14:02:10|15649.5|15648.5|15647.9|15646.9|15649.6|15648.6|15647.1|15646.1|230
1631282540000|2021-09-10 14:02:20|15647.7|15646.7|15645.6|15644.6|15648.1|15647.1|15644.1|15643.1|461
1631282550000|2021-09-10 14:02:30|15645.7|15644.7|15639.9|15638.9|15645.7|15644.7|15639.1|15638.1|598
1631282560000|2021-09-10 14:02:40|15640|15639|15637.7|15636.7|15640.2|15639.2|15637|15636|403
1631282570000|2021-09-10 14:02:50|15637.6|15636.6|15633.6|15632.6|15637.7|15636.7|15632.1|15631.1|609
1631282580000|2021-09-10 14:03:00|15633.4|15632.4|15633.6|15632.6|15636.9|15635.9|15632.6|15631.6|467
1631282590000|2021-09-10 14:03:10|15633.7|15632.7|15637.7|15636.7|15638|15637|15633.4|15632.4|353
1631282600000|2021-09-10 14:03:20|15637.6|15636.6|15636.1|15635.1|15638.7|15637.7|15634.6|15633.6|222
1631282610000|2021-09-10 14:03:30|15636.2|15635.2|15636.6|15635.6|15638.9|15637.9|15636.1|15635.1|389
1631282620000|2021-09-10 14:03:40|15636.9|15635.9|15637.4|15636.4|15638.4|15637.4|15636.9|15635.9|106
1631282630000|2021-09-10 14:03:50|15637.5|15636.5|15637.9|15636.9|15638.7|15637.7|15637.2|15636.2|130
1631282640000|2021-09-10 14:04:00|15638.1|15637.1|15635|15634|15640.1|15639.1|15635|15634|272
1631282650000|2021-09-10 14:04:10|15635.1|15634.1|15630.5|15629.5|15635.1|15634.1|15630.2|15629.2|239
1631282660000|2021-09-10 14:04:20|15630.6|15629.6|15628.7|15627.7|15631.7|15630.7|15628.6|15627.6|402
1631282670000|2021-09-10 14:04:30|15628.9|15627.9|15629.9|15628.9|15631.9|15630.9|15627.1|15626.1|372
1631282680000|2021-09-10 14:04:40|15629.2|15628.2|15623|15622|15630.5|15629.5|15623|15622|622
1631282690000|2021-09-10 14:04:50|15621.9|15620.9|15623.1|15622.1|15625.4|15624.4|15621.5|15620.5|507
1631282700000|2021-09-10 14:05:00|15623|15622|15624.4|15623.4|15626.6|15625.6|15622|15621|322
1631282710000|2021-09-10 14:05:10|15624.5|15623.5|15619.5|15618.5|15625.1|15624.1|15618.6|15617.6|479
1631282720000|2021-09-10 14:05:20|15619.4|15618.4|15625.4|15624.4|15626.1|15625.1|15619.1|15618.1|360
1631282730000|2021-09-10 14:05:30|15625.1|15624.1|15626.7|15625.7|15627.1|15626.1|15624.9|15623.9|258
1631282740000|2021-09-10 14:05:40|15626.6|15625.6|15629.4|15628.4|15630.6|15629.6|15625.5|15624.5|238
1631282750000|2021-09-10 14:05:50|15629|15628|15629.1|15628.1|15629.1|15628.1|15627|15626|94
1631282760000|2021-09-10 14:06:00|15630|15629|15628.4|15627.4|15630.1|15629.1|15627.4|15626.4|164
1631282770000|2021-09-10 14:06:10|15628.1|15627.1|15627.6|15626.6|15628.1|15627.1|15625.4|15624.4|277
1631282780000|2021-09-10 14:06:20|15627.9|15626.9|15626.1|15625.1|15628.2|15627.2|15625.6|15624.6|85
1631282790000|2021-09-10 14:06:30|15626|15625|15624.1|15623.1|15626.5|15625.5|15623.2|15622.2|169
1631282800000|2021-09-10 14:06:40|15624.2|15623.2|15624.7|15623.7|15624.7|15623.7|15622.6|15621.6|212
1631282810000|2021-09-10 14:06:50|15624.9|15623.9|15619.9|15618.9|15625|15624|15618.9|15617.9|248
1631282820000|2021-09-10 14:07:00|15620.1|15619.1|15612.2|15611.2|15621.7|15620.7|15611.9|15610.9|592
1631282830000|2021-09-10 14:07:10|15612.5|15611.5|15615.1|15614.1|15615.7|15614.7|15612.2|15611.2|340
1631282840000|2021-09-10 14:07:20|15615.2|15614.2|15614.4|15613.4|15615.4|15614.4|15611.7|15610.7|403
1631282850000|2021-09-10 14:07:30|15614.6|15613.6|15615.6|15614.6|15618.9|15617.9|15614|15613|313
1631282860000|2021-09-10 14:07:40|15615.4|15614.4|15616|15615|15616.5|15615.5|15613.4|15612.4|171
1631282870000|2021-09-10 14:07:50|15616.4|15615.4|15614.6|15613.6|15616.7|15615.7|15614.1|15613.1|129
1631282880000|2021-09-10 14:08:00|15614.7|15613.7|15615.1|15614.1|15615.7|15614.7|15614.1|15613.1|167
1631282890000|2021-09-10 14:08:10|15615.4|15614.4|15610|15609|15615.4|15614.4|15610|15609|271
1631282900000|2021-09-10 14:08:20|15610.1|15609.1|15609.1|15608.1|15610.1|15609.1|15608.7|15607.7|193
1631282910000|2021-09-10 14:08:30|15610.7|15609.7|15609.9|15608.9|15613.6|15612.6|15609.6|15608.6|372
1631282920000|2021-09-10 14:08:40|15609.6|15608.6|15610.1|15609.1|15611.6|15610.6|15609.2|15608.2|139
1631282930000|2021-09-10 14:08:50|15610.2|15609.2|15612.1|15611.1|15613.6|15612.6|15610.1|15609.1|122
1631282940000|2021-09-10 14:09:00|15612.5|15611.5|15615.9|15614.9|15617.1|15616.1|15612.1|15611.1|258
1631282950000|2021-09-10 14:09:10|15615.7|15614.7|15615.6|15614.6|15616.4|15615.4|15612.5|15611.5|157
1631282960000|2021-09-10 14:09:20|15615.7|15614.7|15617.9|15616.9|15618.5|15617.5|15615.4|15614.4|193
1631282970000|2021-09-10 14:09:30|15618.1|15617.1|15617.4|15616.4|15619.5|15618.5|15616.6|15615.6|297
1631282980000|2021-09-10 14:09:40|15617.5|15616.5|15616.4|15615.4|15617.5|15616.5|15615.4|15614.4|131
1631282990000|2021-09-10 14:09:50|15616|15615|15617|15616|15617.7|15616.7|15614.9|15613.9|127
1631283000000|2021-09-10 14:10:00|15618.9|15617.9|15617.5|15616.5|15619.2|15618.2|15614.6|15613.6|184
1631283010000|2021-09-10 14:10:10|15617.4|15616.4|15617|15616|15619.2|15618.2|15616.9|15615.9|196
1631283020000|2021-09-10 14:10:20|15617.2|15616.2|15617|15616|15617.7|15616.7|15615.9|15614.9|161
1631283030000|2021-09-10 14:10:30|15616.9|15615.9|15619.5|15618.5|15619.9|15618.9|15616.7|15615.7|105
1631283040000|2021-09-10 14:10:40|15619.4|15618.4|15619.4|15618.4|15622|15621|15619.2|15618.2|222
1631283050000|2021-09-10 14:10:50|15619.5|15618.5|15619.2|15618.2|15621.1|15620.1|15618.9|15617.9|75
1631283060000|2021-09-10 14:11:00|15619.5|15618.5|15613.9|15612.9|15619.5|15618.5|15613.9|15612.9|207
1631283070000|2021-09-10 14:11:10|15614|15613|15610.7|15609.7|15614.5|15613.5|15610.6|15609.6|283
1631283080000|2021-09-10 14:11:20|15611|15610|15612.9|15611.9|15614.5|15613.5|15610|15609|282
1631283090000|2021-09-10 14:11:30|15613.1|15612.1|15618.5|15617.5|15618.6|15617.6|15613.1|15612.1|230
1631283100000|2021-09-10 14:11:40|15618.4|15617.4|15620|15619|15620.6|15619.6|15617.9|15616.9|261
1631283110000|2021-09-10 14:11:50|15620.1|15619.1|15619.5|15618.5|15621.1|15620.1|15619|15618|176
1631283120000|2021-09-10 14:12:00|15619.2|15618.2|15621.7|15620.7|15622|15621|15618.5|15617.5|187
1631283130000|2021-09-10 14:12:10|15621.5|15620.5|15621.7|15620.7|15622.4|15621.4|15620.2|15619.2|122
1631283140000|2021-09-10 14:12:20|15622|15621|15621.2|15620.2|15622.4|15621.4|15620.1|15619.1|106
1631283150000|2021-09-10 14:12:30|15621.4|15620.4|15621.4|15620.4|15624|15623|15620.7|15619.7|348
1631283160000|2021-09-10 14:12:40|15621.2|15620.2|15620.2|15619.2|15621.7|15620.7|15619.5|15618.5|105
1631283170000|2021-09-10 14:12:50|15620|15619|15621|15620|15621.1|15620.1|15619.1|15618.1|78
1631283180000|2021-09-10 14:13:00|15621.2|15620.2|15620.7|15619.7|15621.2|15620.2|15618|15617|182
1631283190000|2021-09-10 14:13:10|15620.9|15619.9|15622|15621|15623.2|15622.2|15620.7|15619.7|239
1631283200000|2021-09-10 14:13:20|15622.1|15621.1|15621.7|15620.7|15622.5|15621.5|15620.2|15619.2|164
1631283210000|2021-09-10 14:13:30|15621.9|15620.9|15622.5|15621.5|15623|15622|15620.6|15619.6|87
1631283220000|2021-09-10 14:13:40|15622.4|15621.4|15621.9|15620.9|15624.1|15623.1|15621.9|15620.9|107
1631283230000|2021-09-10 14:13:50|15621.4|15620.4|15620.7|15619.7|15623.2|15622.2|15620.4|15619.4|219
1631283240000|2021-09-10 14:14:00|15621.2|15620.2|15620.7|15619.7|15623.5|15622.5|15620.5|15619.5|212
1631283250000|2021-09-10 14:14:10|15620.6|15619.6|15622.2|15621.2|15622.6|15621.6|15620|15619|93
1631283260000|2021-09-10 14:14:20|15621.5|15620.5|15622.6|15621.6|15623.7|15622.7|15620.9|15619.9|70
1631283270000|2021-09-10 14:14:30|15622.5|15621.5|15623.7|15622.7|15624.2|15623.2|15622.1|15621.1|91
1631283280000|2021-09-10 14:14:40|15623.5|15622.5|15624|15623|15624.5|15623.5|15622|15621|78
1631283290000|2021-09-10 14:14:50|15624.5|15623.5|15623.7|15622.7|15624.5|15623.5|15621.7|15620.7|106
1631283300000|2021-09-10 14:15:00|15624.2|15623.2|15623.2|15622.2|15624.4|15623.4|15621.1|15620.1|73
1631283310000|2021-09-10 14:15:10|15623.4|15622.4|15622.4|15621.4|15623.4|15622.4|15620.4|15619.4|126
1631283320000|2021-09-10 14:15:20|15622.2|15621.2|15620.6|15619.6|15624|15623|15620.2|15619.2|353
1631283330000|2021-09-10 14:15:30|15620.5|15619.5|15621.5|15620.5|15623.1|15622.1|15620.5|15619.5|108
1631283340000|2021-09-10 14:15:40|15621.4|15620.4|15619.9|15618.9|15622.9|15621.9|15619.9|15618.9|91
1631283350000|2021-09-10 14:15:50|15620|15619|15619.1|15618.1|15620.7|15619.7|15618.4|15617.4|102
1631283360000|2021-09-10 14:16:00|15619|15618|15620|15619|15620.5|15619.5|15616|15615|308
1631283370000|2021-09-10 14:16:10|15619.9|15618.9|15620.2|15619.2|15620.5|15619.5|15616.9|15615.9|84
1631283380000|2021-09-10 14:16:20|15620.4|15619.4|15619.4|15618.4|15620.7|15619.7|15618.5|15617.5|68
1631283390000|2021-09-10 14:16:30|15619.7|15618.7|15621.7|15620.7|15622.1|15621.1|15619.5|15618.5|55
1631283400000|2021-09-10 14:16:40|15622|15621|15620.6|15619.6|15622.5|15621.5|15619.6|15618.6|134
1631283410000|2021-09-10 14:16:50|15620.7|15619.7|15621.7|15620.7|15622.4|15621.4|15619.7|15618.7|40
1631283420000|2021-09-10 14:17:00|15621.6|15620.6|15623.2|15622.2|15623.2|15622.2|15620.5|15619.5|119
1631283430000|2021-09-10 14:17:10|15623|15622|15625.4|15624.4|15625.5|15624.5|15623|15622|211
1631283440000|2021-09-10 14:17:20|15625.1|15624.1|15626.5|15625.5|15627.1|15626.1|15625|15624|248
1631283450000|2021-09-10 14:17:30|15626.7|15625.7|15624.5|15623.5|15627.4|15626.4|15623.9|15622.9|187
1631283460000|2021-09-10 14:17:40|15625|15624|15627|15626|15628.1|15627.1|15624.7|15623.7|158
1631283470000|2021-09-10 14:17:50|15626.9|15625.9|15628.2|15627.2|15628.4|15627.4|15626.9|15625.9|89
1631283480000|2021-09-10 14:18:00|15628.4|15627.4|15627|15626|15628.4|15627.4|15625.5|15624.5|102
1631283490000|2021-09-10 14:18:10|15626.9|15625.9|15626.5|15625.5|15628|15627|15625.7|15624.7|86
1631283500000|2021-09-10 14:18:20|15626.4|15625.4|15625.4|15624.4|15626.5|15625.5|15624.7|15623.7|94
1631283510000|2021-09-10 14:18:30|15625.2|15624.2|15626|15625|15627.6|15626.6|15625|15624|89
1631283520000|2021-09-10 14:18:40|15626.2|15625.2|15627.7|15626.7|15627.7|15626.7|15625.2|15624.2|84
1631283530000|2021-09-10 14:18:50|15627.6|15626.6|15624.5|15623.5|15627.6|15626.6|15624.4|15623.4|64
1631283540000|2021-09-10 14:19:00|15624.2|15623.2|15621|15620|15624.5|15623.5|15620.7|15619.7|236
1631283550000|2021-09-10 14:19:10|15620.7|15619.7|15617.5|15616.5|15621.7|15620.7|15617.5|15616.5|273
1631283560000|2021-09-10 14:19:20|15617.4|15616.4|15620.4|15619.4|15620.4|15619.4|15617.4|15616.4|92
1631283570000|2021-09-10 14:19:30|15620.2|15619.2|15618.7|15617.7|15620.2|15619.2|15616.2|15615.2|218
1631283580000|2021-09-10 14:19:40|15619|15618|15618.2|15617.2|15619|15618|15617|15616|241
1631283590000|2021-09-10 14:19:50|15618.4|15617.4|15615|15614|15618.5|15617.5|15615|15614|178
1631283600000|2021-09-10 14:20:00|15614.2|15613.2|15616.2|15615.2|15616.2|15615.2|15613.9|15612.9|269
1631283610000|2021-09-10 14:20:10|15616.1|15615.1|15615.9|15614.9|15617.6|15616.6|15615.5|15614.5|147
1631283620000|2021-09-10 14:20:20|15615.7|15614.7|15615.5|15614.5|15616.1|15615.1|15614.9|15613.9|151
1631283630000|2021-09-10 14:20:30|15615.6|15614.6|15616.7|15615.7|15617.6|15616.6|15615.5|15614.5|74
1631283640000|2021-09-10 14:20:40|15616.6|15615.6|15618.6|15617.6|15619.2|15618.2|15615.2|15614.2|99
1631283650000|2021-09-10 14:20:50|15618.5|15617.5|15616.7|15615.7|15619.4|15618.4|15615.2|15614.2|89
1631283660000|2021-09-10 14:21:00|15617|15616|15619.4|15618.4|15619.5|15618.5|15617|15616|83
1631283670000|2021-09-10 14:21:10|15619.5|15618.5|15620.4|15619.4|15620.9|15619.9|15619.5|15618.5|125
1631283680000|2021-09-10 14:21:20|15620.1|15619.1|15620|15619|15621.2|15620.2|15619.6|15618.6|100
1631283690000|2021-09-10 14:21:30|15620.1|15619.1|15620.5|15619.5|15621.7|15620.7|15619.9|15618.9|84
1631283700000|2021-09-10 14:21:40|15620.2|15619.2|15619.1|15618.1|15620.2|15619.2|15618.2|15617.2|57
1631283710000|2021-09-10 14:21:50|15619.6|15618.6|15622|15621|15622.1|15621.1|15619.6|15618.6|106
1631283720000|2021-09-10 14:22:00|15622.1|15621.1|15619.5|15618.5|15622.1|15621.1|15619.2|15618.2|113
1631283730000|2021-09-10 14:22:10|15619.4|15618.4|15615.7|15614.7|15620.1|15619.1|15615.5|15614.5|151
1631283740000|2021-09-10 14:22:20|15615.9|15614.9|15613.5|15612.5|15616.5|15615.5|15613.5|15612.5|143
1631283750000|2021-09-10 14:22:30|15613.6|15612.6|15613.9|15612.9|15615|15614|15613.1|15612.1|161
1631283760000|2021-09-10 14:22:40|15613.6|15612.6|15617.6|15616.6|15617.6|15616.6|15613.4|15612.4|112
1631283770000|2021-09-10 14:22:50|15617.4|15616.4|15613.6|15612.6|15618.1|15617.1|15613.1|15612.1|191
1631283780000|2021-09-10 14:23:00|15613.2|15612.2|15607.7|15606.7|15613.2|15612.2|15606.6|15605.6|598
1631283790000|2021-09-10 14:23:10|15608|15607|15605.5|15604.5|15610.2|15609.2|15605|15604|370
1631283800000|2021-09-10 14:23:20|15606|15605|15605.9|15604.9|15607.2|15606.2|15605.2|15604.2|307
1631283810000|2021-09-10 14:23:30|15605.7|15604.7|15604|15603|15606|15605|15603.2|15602.2|729
1631283820000|2021-09-10 14:23:40|15604.4|15603.4|15606.1|15605.1|15606.1|15605.1|15603.6|15602.6|264
1631283830000|2021-09-10 14:23:50|15606|15605|15607.2|15606.2|15607.7|15606.7|15605.5|15604.5|219
1631283840000|2021-09-10 14:24:00|15607.4|15606.4|15609.2|15608.2|15609.2|15608.2|15606.5|15605.5|183
1631283850000|2021-09-10 14:24:10|15608.7|15607.7|15608.7|15607.7|15609.1|15608.1|15606.5|15605.5|147
1631283860000|2021-09-10 14:24:20|15608.9|15607.9|15610.6|15609.6|15610.6|15609.6|15608.7|15607.7|141
1631283870000|2021-09-10 14:24:30|15610.4|15609.4|15612.6|15611.6|15613.2|15612.2|15610.4|15609.4|289
1631283880000|2021-09-10 14:24:40|15612.7|15611.7|15615.4|15614.4|15616.6|15615.6|15612.5|15611.5|346
1631283890000|2021-09-10 14:24:50|15615.5|15614.5|15615.5|15614.5|15616.5|15615.5|15615|15614|181
1631283900000|2021-09-10 14:25:00|15615.6|15614.6|15617.6|15616.6|15618.6|15617.6|15615.5|15614.5|226
1631283910000|2021-09-10 14:25:10|15617.7|15616.7|15619|15618|15620.1|15619.1|15617.5|15616.5|250
1631283920000|2021-09-10 14:25:20|15618.9|15617.9|15620.7|15619.7|15621.4|15620.4|15617.9|15616.9|183
1631283930000|2021-09-10 14:25:30|15620.2|15619.2|15618.5|15617.5|15621.1|15620.1|15618.4|15617.4|185
1631283940000|2021-09-10 14:25:40|15618.6|15617.6|15618.7|15617.7|15619.7|15618.7|15617.9|15616.9|111
1631283950000|2021-09-10 14:25:50|15618.6|15617.6|15617.7|15616.7|15619.2|15618.2|15617.7|15616.7|55
1631283960000|2021-09-10 14:26:00|15618|15617|15621.1|15620.1|15621.1|15620.1|15617.7|15616.7|69
1631283970000|2021-09-10 14:26:10|15621|15620|15619.2|15618.2|15622.9|15621.9|15618.7|15617.7|287
1631283980000|2021-09-10 14:26:20|15619.1|15618.1|15617.2|15616.2|15619.2|15618.2|15617|15616|70
1631283990000|2021-09-10 14:26:30|15617.5|15616.5|15619.4|15618.4|15619.6|15618.6|15617.2|15616.2|92
1631284000000|2021-09-10 14:26:40|15619.5|15618.5|15619.2|15618.2|15620.2|15619.2|15618.1|15617.1|61
1631284010000|2021-09-10 14:26:50|15619.1|15618.1|15616.9|15615.9|15619.2|15618.2|15616.5|15615.5|92
1631284020000|2021-09-10 14:27:00|15617|15616|15617|15616|15617.2|15616.2|15614.6|15613.6|127
1631284030000|2021-09-10 14:27:10|15616.9|15615.9|15619.6|15618.6|15620.1|15619.1|15616.7|15615.7|155
1631284040000|2021-09-10 14:27:20|15619.1|15618.1|15618.4|15617.4|15620.2|15619.2|15617.7|15616.7|58
1631284050000|2021-09-10 14:27:30|15618.5|15617.5|15618|15617|15620.1|15619.1|15616.6|15615.6|138
1631284060000|2021-09-10 14:27:40|15617.9|15616.9|15621|15620|15621|15620|15617.7|15616.7|80
1631284070000|2021-09-10 14:27:50|15620.9|15619.9|15620.5|15619.5|15621.4|15620.4|15620.2|15619.2|55
1631284080000|2021-09-10 14:28:00|15620.4|15619.4|15621.5|15620.5|15622.5|15621.5|15620|15619|106
1631284090000|2021-09-10 14:28:10|15621.7|15620.7|15622|15621|15622.6|15621.6|15621.5|15620.5|111
1631284100000|2021-09-10 14:28:20|15621.9|15620.9|15623.2|15622.2|15623.5|15622.5|15621.6|15620.6|140
1631284110000|2021-09-10 14:28:30|15622.9|15621.9|15622.1|15621.1|15623.5|15622.5|15622|15621|59
1631284120000|2021-09-10 14:28:40|15622.2|15621.2|15619.5|15618.5|15622.2|15621.2|15619.1|15618.1|86
1631284130000|2021-09-10 14:28:50|15619.4|15618.4|15619.1|15618.1|15619.6|15618.6|15618.2|15617.2|57
1631284140000|2021-09-10 14:29:00|15619.2|15618.2|15619.2|15618.2|15619.4|15618.4|15616.2|15615.2|118
1631284150000|2021-09-10 14:29:10|15619|15618|15616|15615|15619.4|15618.4|15615.9|15614.9|60
1631284160000|2021-09-10 14:29:20|15615.9|15614.9|15613|15612|15616.4|15615.4|15611.9|15610.9|284
1631284170000|2021-09-10 14:29:30|15613.2|15612.2|15613|15612|15614|15613|15612.5|15611.5|114
1631284180000|2021-09-10 14:29:40|15612.9|15611.9|15613.2|15612.2|15613.5|15612.5|15612.4|15611.4|67
1631284190000|2021-09-10 14:29:50|15613.4|15612.4|15612.2|15611.2|15613.4|15612.4|15611.9|15610.9|46
1631284200000|2021-09-10 14:30:00|15612|15611|15609.9|15608.9|15612.2|15611.2|15609.6|15608.6|279
1631284210000|2021-09-10 14:30:10|15609.7|15608.7|15602.9|15601.9|15610.6|15609.6|15602.2|15601.2|862
1631284220000|2021-09-10 14:30:20|15603|15602|15598.6|15597.6|15603.5|15602.5|15598.4|15597.4|551
1631284230000|2021-09-10 14:30:30|15598.7|15597.7|15597.2|15596.2|15600.7|15599.7|15597|15596|373
1631284240000|2021-09-10 14:30:40|15597.5|15596.5|15597.9|15596.9|15600.9|15599.9|15597.4|15596.4|294
1631284250000|2021-09-10 14:30:50|15597.7|15596.7|15597.1|15596.1|15599.1|15598.1|15596.1|15595.1|217
1631284260000|2021-09-10 14:31:00|15597.4|15596.4|15599.2|15598.2|15599.7|15598.7|15596.4|15595.4|424
1631284270000|2021-09-10 14:31:10|15599.4|15598.4|15593.5|15592.5|15599.5|15598.5|15591.2|15590.2|918
1631284280000|2021-09-10 14:31:20|15593.2|15592.2|15594|15593|15595.2|15594.2|15591|15590|400
1631284290000|2021-09-10 14:31:30|15593.7|15592.7|15591.9|15590.9|15594.2|15593.2|15591.7|15590.7|248
1631284300000|2021-09-10 14:31:40|15591.7|15590.7|15585.7|15584.7|15592|15591|15584|15583|982
1631284310000|2021-09-10 14:31:50|15585.6|15584.6|15587.2|15586.2|15589|15588|15585.6|15584.6|415
1631284320000|2021-09-10 14:32:00|15587|15586|15589.2|15588.2|15592|15591|15586.4|15585.4|387
1631284330000|2021-09-10 14:32:10|15589.1|15588.1|15590.9|15589.9|15591.5|15590.5|15588|15587|321
1631284340000|2021-09-10 14:32:20|15591|15590|15589.5|15588.5|15591.1|15590.1|15589|15588|270
1631284350000|2021-09-10 14:32:30|15589.7|15588.7|15590.5|15589.5|15591.2|15590.2|15589.6|15588.6|180
1631284360000|2021-09-10 14:32:40|15590.2|15589.2|15580.1|15579.1|15590.5|15589.5|15580.1|15579.1|630
1631284370000|2021-09-10 14:32:50|15580|15579|15575.1|15574.1|15580.5|15579.5|15575|15574|873
1631284380000|2021-09-10 14:33:00|15575|15574|15578.4|15577.4|15579.7|15578.7|15572.7|15571.7|560
1631284390000|2021-09-10 14:33:10|15578.5|15577.5|15574.7|15573.7|15579.2|15578.2|15574.5|15573.5|296
1631284400000|2021-09-10 14:33:20|15574.4|15573.4|15575.9|15574.9|15576.2|15575.2|15573.9|15572.9|483
1631284410000|2021-09-10 14:33:30|15576.2|15575.2|15577|15576|15580|15579|15575.2|15574.2|246
1631284420000|2021-09-10 14:33:40|15577.2|15576.2|15580.7|15579.7|15581|15580|15577.2|15576.2|135
1631284430000|2021-09-10 14:33:50|15580.9|15579.9|15580.2|15579.2|15581.6|15580.6|15578|15577|165
1631284440000|2021-09-10 14:34:00|15580.5|15579.5|15583.5|15582.5|15584.1|15583.1|15579.7|15578.7|269
1631284450000|2021-09-10 14:34:10|15583.7|15582.7|15583.9|15582.9|15584.2|15583.2|15581|15580|275
1631284460000|2021-09-10 14:34:20|15584|15583|15584|15583|15584.5|15583.5|15582.5|15581.5|187
1631284470000|2021-09-10 14:34:30|15583.9|15582.9|15584.2|15583.2|15584.9|15583.9|15583.7|15582.7|157
1631284480000|2021-09-10 14:34:40|15584.5|15583.5|15586.9|15585.9|15587.6|15586.6|15584.5|15583.5|409
1631284490000|2021-09-10 14:34:50|15587|15586|15587.6|15586.6|15589.2|15588.2|15586.6|15585.6|348
1631284500000|2021-09-10 14:35:00|15587.9|15586.9|15584|15583|15588.7|15587.7|15583.4|15582.4|295
1631284510000|2021-09-10 14:35:10|15583.9|15582.9|15584.2|15583.2|15585.5|15584.5|15581.7|15580.7|222
1631284520000|2021-09-10 14:35:20|15584.5|15583.5|15581.5|15580.5|15585|15584|15580.9|15579.9|156
1631284530000|2021-09-10 14:35:30|15581.4|15580.4|15583.7|15582.7|15583.9|15582.9|15580.5|15579.5|182
1631284540000|2021-09-10 14:35:40|15584.4|15583.4|15583|15582|15584.4|15583.4|15582.1|15581.1|175
1631284550000|2021-09-10 14:35:50|15582.7|15581.7|15585.5|15584.5|15586.4|15585.4|15582.7|15581.7|177
1631284560000|2021-09-10 14:36:00|15585.6|15584.6|15583.7|15582.7|15587.9|15586.9|15583.5|15582.5|207
1631284570000|2021-09-10 14:36:10|15583.5|15582.5|15582.5|15581.5|15583.9|15582.9|15581|15580|185
1631284580000|2021-09-10 14:36:20|15582.4|15581.4|15580.5|15579.5|15582.7|15581.7|15578|15577|342
1631284590000|2021-09-10 14:36:30|15580.7|15579.7|15576.9|15575.9|15582|15581|15576.5|15575.5|212
1631284600000|2021-09-10 14:36:40|15577|15576|15576.2|15575.2|15577.7|15576.7|15575.1|15574.1|192
1631284610000|2021-09-10 14:36:50|15576.1|15575.1|15576.4|15575.4|15576.6|15575.6|15574.4|15573.4|265
1631284620000|2021-09-10 14:37:00|15576.5|15575.5|15574|15573|15579.2|15578.2|15574|15573|626
1631284630000|2021-09-10 14:37:10|15574.1|15573.1|15575|15574|15575.7|15574.7|15573.1|15572.1|266
1631284640000|2021-09-10 14:37:20|15575.1|15574.1|15579.2|15578.2|15579.7|15578.7|15574.7|15573.7|234
1631284650000|2021-09-10 14:37:30|15579.4|15578.4|15581|15580|15581.4|15580.4|15578.5|15577.5|255
1631284660000|2021-09-10 14:37:40|15580.7|15579.7|15578.5|15577.5|15581.7|15580.7|15578|15577|115
1631284670000|2021-09-10 14:37:50|15578.4|15577.4|15575.9|15574.9|15578.7|15577.7|15574.5|15573.5|231
1631284680000|2021-09-10 14:38:00|15576|15575|15582|15581|15583.5|15582.5|15576|15575|252
1631284690000|2021-09-10 14:38:10|15582.1|15581.1|15584.2|15583.2|15585.1|15584.1|15582|15581|187
1631284700000|2021-09-10 14:38:20|15584.1|15583.1|15583.7|15582.7|15584.7|15583.7|15582.7|15581.7|91
1631284710000|2021-09-10 14:38:30|15583.1|15582.1|15585.5|15584.5|15585.9|15584.9|15582.5|15581.5|161
1631284720000|2021-09-10 14:38:40|15585.2|15584.2|15584.6|15583.6|15586.4|15585.4|15584.4|15583.4|332
1631284730000|2021-09-10 14:38:50|15584|15583|15583|15582|15586.5|15585.5|15583|15582|176
1631284740000|2021-09-10 14:39:00|15583.2|15582.2|15585.2|15584.2|15586.5|15585.5|15583.1|15582.1|148
1631284750000|2021-09-10 14:39:10|15585|15584|15585.7|15584.7|15587.6|15586.6|15584.6|15583.6|298
1631284760000|2021-09-10 14:39:20|15585.6|15584.6|15586.2|15585.2|15588.2|15587.2|15585.6|15584.6|173
1631284770000|2021-09-10 14:39:30|15586.9|15585.9|15587|15586|15587.9|15586.9|15585.5|15584.5|105
1631284780000|2021-09-10 14:39:40|15586.7|15585.7|15588.1|15587.1|15588.2|15587.2|15586|15585|88
1631284790000|2021-09-10 14:39:50|15588|15587|15588.6|15587.6|15589.1|15588.1|15586.9|15585.9|223
1631284800000|2021-09-10 14:40:00|15588.5|15587.5|15587.4|15586.4|15589|15588|15586|15585|231
1631284810000|2021-09-10 14:40:10|15587.2|15586.2|15586.5|15585.5|15588.4|15587.4|15585.4|15584.4|146
1631284820000|2021-09-10 14:40:20|15586.6|15585.6|15584.5|15583.5|15586.7|15585.7|15583.7|15582.7|94
1631284830000|2021-09-10 14:40:30|15584.7|15583.7|15588.6|15587.6|15589.1|15588.1|15584.7|15583.7|152
1631284840000|2021-09-10 14:40:40|15588.5|15587.5|15584.9|15583.9|15589.4|15588.4|15583.5|15582.5|124
1631284850000|2021-09-10 14:40:50|15585|15584|15584.5|15583.5|15585.9|15584.9|15583.7|15582.7|56
1631284860000|2021-09-10 14:41:00|15584.7|15583.7|15579.7|15578.7|15585.4|15584.4|15579.6|15578.6|317
1631284870000|2021-09-10 14:41:10|15579.5|15578.5|15581.7|15580.7|15585.2|15584.2|15579.5|15578.5|170
1631284880000|2021-09-10 14:41:20|15582.2|15581.2|15584.2|15583.2|15584.9|15583.9|15581.7|15580.7|74
1631284890000|2021-09-10 14:41:30|15584.5|15583.5|15585|15584|15585|15584|15582.6|15581.6|113
1631284900000|2021-09-10 14:41:40|15585.2|15584.2|15586.2|15585.2|15586.2|15585.2|15583.6|15582.6|171
1631284910000|2021-09-10 14:41:50|15586.1|15585.1|15585.5|15584.5|15588.1|15587.1|15585.4|15584.4|181
1631284920000|2021-09-10 14:42:00|15585.4|15584.4|15586|15585|15587.1|15586.1|15585.4|15584.4|138
1631284930000|2021-09-10 14:42:10|15586.2|15585.2|15586|15585|15586.7|15585.7|15583.4|15582.4|77
1631284940000|2021-09-10 14:42:20|15585.7|15584.7|15582|15581|15586|15585|15581.9|15580.9|126
1631284950000|2021-09-10 14:42:30|15581.9|15580.9|15582|15581|15583.2|15582.2|15581.5|15580.5|229
1631284960000|2021-09-10 14:42:40|15581.9|15580.9|15583.2|15582.2|15583.4|15582.4|15581.2|15580.2|88
1631284970000|2021-09-10 14:42:50|15582.7|15581.7|15582|15581|15584.5|15583.5|15581.7|15580.7|81
1631284980000|2021-09-10 14:43:00|15582.1|15581.1|15579|15578|15582.1|15581.1|15578.7|15577.7|366
1631284990000|2021-09-10 14:43:10|15579.2|15578.2|15577.5|15576.5|15579.7|15578.7|15577|15576|252
1631285000000|2021-09-10 14:43:20|15577.2|15576.2|15580.9|15579.9|15582.2|15581.2|15576.5|15575.5|298
1631285010000|2021-09-10 14:43:30|15581|15580|15584.7|15583.7|15585.5|15584.5|15581|15580|199
1631285020000|2021-09-10 14:43:40|15585.5|15584.5|15582.4|15581.4|15585.5|15584.5|15582.2|15581.2|98
1631285030000|2021-09-10 14:43:50|15582.5|15581.5|15584|15583|15584|15583|15581.2|15580.2|83
1631285040000|2021-09-10 14:44:00|15583.9|15582.9|15581.2|15580.2|15583.9|15582.9|15580.7|15579.7|89
1631285050000|2021-09-10 14:44:10|15580.9|15579.9|15580.2|15579.2|15582.1|15581.1|15579.6|15578.6|195
1631285060000|2021-09-10 14:44:20|15580.5|15579.5|15579.6|15578.6|15582.1|15581.1|15579.4|15578.4|114
1631285070000|2021-09-10 14:44:30|15579.5|15578.5|15578.1|15577.1|15580.5|15579.5|15578.1|15577.1|118
1631285080000|2021-09-10 14:44:40|15577.9|15576.9|15579.1|15578.1|15579.4|15578.4|15576|15575|366
1631285090000|2021-09-10 14:44:50|15579.2|15578.2|15579.5|15578.5|15581.7|15580.7|15579.1|15578.1|178
1631285100000|2021-09-10 14:45:00|15579.1|15578.1|15575.7|15574.7|15580.2|15579.2|15575.6|15574.6|298
1631285110000|2021-09-10 14:45:10|15575.6|15574.6|15577.5|15576.5|15577.5|15576.5|15573.9|15572.9|415
1631285120000|2021-09-10 14:45:20|15577.2|15576.2|15578.9|15577.9|15578.9|15577.9|15576.5|15575.5|257
1631285130000|2021-09-10 14:45:30|15579.1|15578.1|15577.2|15576.2|15580.4|15579.4|15577.2|15576.2|220
1631285140000|2021-09-10 14:45:40|15577.1|15576.1|15577.7|15576.7|15580.6|15579.6|15577.1|15576.1|197
1631285150000|2021-09-10 14:45:50|15577.5|15576.5|15576.6|15575.6|15577.5|15576.5|15574.1|15573.1|313
1631285160000|2021-09-10 14:46:00|15576.5|15575.5|15574.5|15573.5|15577|15576|15573.7|15572.7|167
1631285170000|2021-09-10 14:46:10|15574.6|15573.6|15574.7|15573.7|15576|15575|15574|15573|115
1631285180000|2021-09-10 14:46:20|15574.9|15573.9|15577.4|15576.4|15577.7|15576.7|15574.9|15573.9|117
1631285190000|2021-09-10 14:46:30|15577.5|15576.5|15576.9|15575.9|15577.5|15576.5|15574.9|15573.9|169
1631285200000|2021-09-10 14:46:40|15576.7|15575.7|15582.6|15581.6|15582.6|15581.6|15576.6|15575.6|321
1631285210000|2021-09-10 14:46:50|15582.5|15581.5|15584.4|15583.4|15584.9|15583.9|15582|15581|245
1631285220000|2021-09-10 14:47:00|15584.5|15583.5|15586.5|15585.5|15587|15586|15584.5|15583.5|264
1631285230000|2021-09-10 14:47:10|15586.2|15585.2|15587.7|15586.7|15587.7|15586.7|15585.6|15584.6|265
1631285240000|2021-09-10 14:47:20|15587.2|15586.2|15588.5|15587.5|15588.5|15587.5|15586.9|15585.9|179
1631285250000|2021-09-10 14:47:30|15588.6|15587.6|15591.7|15590.7|15592.2|15591.2|15588|15587|379
1631285260000|2021-09-10 14:47:40|15591.9|15590.9|15589.2|15588.2|15592.2|15591.2|15589.2|15588.2|283
1631285270000|2021-09-10 14:47:50|15589.4|15588.4|15586.6|15585.6|15590.2|15589.2|15584.5|15583.5|233
1631285280000|2021-09-10 14:48:00|15586.5|15585.5|15584.7|15583.7|15586.6|15585.6|15584|15583|132
1631285290000|2021-09-10 14:48:10|15584.9|15583.9|15584.5|15583.5|15586|15585|15582.9|15581.9|119
1631285300000|2021-09-10 14:48:20|15584.4|15583.4|15582.5|15581.5|15584.5|15583.5|15582.5|15581.5|170
1631285310000|2021-09-10 14:48:30|15582.4|15581.4|15579.6|15578.6|15582.6|15581.6|15579.4|15578.4|222
1631285320000|2021-09-10 14:48:40|15579.5|15578.5|15582.5|15581.5|15582.5|15581.5|15579.5|15578.5|99
1631285330000|2021-09-10 14:48:50|15582.4|15581.4|15582.2|15581.2|15584.1|15583.1|15581.5|15580.5|162
1631285340000|2021-09-10 14:49:00|15582.5|15581.5|15576.7|15575.7|15582.5|15581.5|15575.1|15574.1|233
1631285350000|2021-09-10 14:49:10|15577.2|15576.2|15577.5|15576.5|15578.6|15577.6|15576.4|15575.4|188
1631285360000|2021-09-10 14:49:20|15577.7|15576.7|15584.2|15583.2|15585|15584|15577.7|15576.7|196
1631285370000|2021-09-10 14:49:30|15584.4|15583.4|15582.5|15581.5|15584.5|15583.5|15581.9|15580.9|111
1631285380000|2021-09-10 14:49:40|15582.4|15581.4|15583.7|15582.7|15584.2|15583.2|15581.6|15580.6|41
1631285390000|2021-09-10 14:49:50|15583.5|15582.5|15583.5|15582.5|15584.4|15583.4|15582.1|15581.1|53
1631285400000|2021-09-10 14:50:00|15583.6|15582.6|15584|15583|15585.2|15584.2|15583|15582|145
1631285410000|2021-09-10 14:50:10|15584.2|15583.2|15586|15585|15586.1|15585.1|15584|15583|87
1631285420000|2021-09-10 14:50:20|15585.9|15584.9|15587|15586|15587|15586|15584.7|15583.7|151
1631285430000|2021-09-10 14:50:30|15587.1|15586.1|15588.6|15587.6|15589.6|15588.6|15587.1|15586.1|248
1631285440000|2021-09-10 14:50:40|15588.5|15587.5|15586.2|15585.2|15589.4|15588.4|15584.7|15583.7|216
1631285450000|2021-09-10 14:50:50|15586.5|15585.5|15584.7|15583.7|15587|15586|15584.5|15583.5|64
1631285460000|2021-09-10 14:51:00|15584.9|15583.9|15586.5|15585.5|15586.7|15585.7|15582.7|15581.7|134
1631285470000|2021-09-10 14:51:10|15586.7|15585.7|15587.5|15586.5|15588|15587|15586.1|15585.1|74
1631285480000|2021-09-10 14:51:20|15587.4|15586.4|15587.6|15586.6|15587.7|15586.7|15585.2|15584.2|111
1631285490000|2021-09-10 14:51:30|15587.7|15586.7|15587|15586|15588.6|15587.6|15586.5|15585.5|46
1631285500000|2021-09-10 14:51:40|15587.1|15586.1|15587|15586|15588.1|15587.1|15585.2|15584.2|47
1631285510000|2021-09-10 14:51:50|15586.2|15585.2|15585.7|15584.7|15588|15587|15585.5|15584.5|54
1631285520000|2021-09-10 14:52:00|15586|15585|15584.7|15583.7|15587.5|15586.5|15584|15583|136
1631285530000|2021-09-10 14:52:10|15584.6|15583.6|15586.7|15585.7|15586.7|15585.7|15584.5|15583.5|99
1631285540000|2021-09-10 14:52:20|15585.5|15584.5|15584.2|15583.2|15585.5|15584.5|15581.2|15580.2|195
1631285550000|2021-09-10 14:52:30|15584.1|15583.1|15582|15581|15584.1|15583.1|15581.5|15580.5|128
1631285560000|2021-09-10 14:52:40|15581.7|15580.7|15584.4|15583.4|15584.4|15583.4|15581.5|15580.5|81
1631285570000|2021-09-10 14:52:50|15584.7|15583.7|15588.2|15587.2|15588.7|15587.7|15584.2|15583.2|219
1631285580000|2021-09-10 14:53:00|15587.5|15586.5|15588.1|15587.1|15589|15588|15586.5|15585.5|479
1631285590000|2021-09-10 14:53:10|15588.2|15587.2|15590|15589|15590.5|15589.5|15588.2|15587.2|141
1631285600000|2021-09-10 14:53:20|15590.1|15589.1|15593|15592|15594.6|15593.6|15589.7|15588.7|305
1631285610000|2021-09-10 14:53:30|15592.9|15591.9|15595.1|15594.1|15595.7|15594.7|15592.2|15591.2|590
1631285620000|2021-09-10 14:53:40|15595|15594|15595.7|15594.7|15596.1|15595.1|15593.5|15592.5|177
1631285630000|2021-09-10 14:53:50|15596|15595|15595.5|15594.5|15596.1|15595.1|15594.2|15593.2|88
1631285640000|2021-09-10 14:54:00|15595.4|15594.4|15596|15595|15596.5|15595.5|15595|15594|162
1631285650000|2021-09-10 14:54:10|15595.9|15594.9|15597.5|15596.5|15597.6|15596.6|15595.4|15594.4|255
1631285660000|2021-09-10 14:54:20|15597.6|15596.6|15598.6|15597.6|15600.1|15599.1|15596.9|15595.9|560
1631285670000|2021-09-10 14:54:30|15598.7|15597.7|15599.7|15598.7|15601.4|15600.4|15598|15597|390
1631285680000|2021-09-10 14:54:40|15599.6|15598.6|15603.1|15602.1|15604|15603|15599.5|15598.5|298
1631285690000|2021-09-10 14:54:50|15603.4|15602.4|15582.1|15581.1|15604.1|15603.1|15582|15581|1862
1631285700000|2021-09-10 14:55:00|15582.2|15581.2|15574.6|15573.6|15582.2|15581.2|15562.1|15561.1|2119
1631285710000|2021-09-10 14:55:10|15575.9|15574.9|15578.5|15577.5|15583.4|15582.4|15572.5|15571.5|563
1631285720000|2021-09-10 14:55:20|15578.6|15577.6|15578|15577|15578.6|15577.6|15569.1|15568.1|575
1631285730000|2021-09-10 14:55:30|15577.9|15576.9|15572.2|15571.2|15579.6|15578.6|15568.6|15567.6|905
1631285740000|2021-09-10 14:55:40|15572.4|15571.4|15575.1|15574.1|15577.4|15576.4|15571.4|15570.4|547
1631285750000|2021-09-10 14:55:50|15574.9|15573.9|15577.2|15576.2|15580.4|15579.4|15572.6|15571.6|487
1631285760000|2021-09-10 14:56:00|15576.5|15575.5|15584.1|15583.1|15587.1|15586.1|15576.2|15575.2|527
1631285770000|2021-09-10 14:56:10|15583.4|15582.4|15585.9|15584.9|15586.4|15585.4|15581.5|15580.5|402
1631285780000|2021-09-10 14:56:20|15586|15585|15598.5|15597.5|15599.7|15598.7|15585.9|15584.9|628
1631285790000|2021-09-10 14:56:30|15598.2|15597.2|15597.9|15596.9|15605.2|15604.2|15597.4|15596.4|963
1631285800000|2021-09-10 14:56:40|15598|15597|15590.5|15589.5|15598|15597|15590.2|15589.2|298
1631285810000|2021-09-10 14:56:50|15590.4|15589.4|15588.5|15587.5|15594|15593|15587.7|15586.7|172
1631285820000|2021-09-10 14:57:00|15588.2|15587.2|15595.7|15594.7|15596.4|15595.4|15587.9|15586.9|190
1631285830000|2021-09-10 14:57:10|15596.4|15595.4|15592.5|15591.5|15597|15596|15592.4|15591.4|190
1631285840000|2021-09-10 14:57:20|15592.2|15591.2|15592|15591|15593.4|15592.4|15591|15590|114
1631285850000|2021-09-10 14:57:30|15591.7|15590.7|15590.1|15589.1|15593.6|15592.6|15589.9|15588.9|65
1631285860000|2021-09-10 14:57:40|15590|15589|15591.4|15590.4|15592.6|15591.6|15589.1|15588.1|138
1631285870000|2021-09-10 14:57:50|15591.5|15590.5|15591.9|15590.9|15592.9|15591.9|15590.2|15589.2|84
1631285880000|2021-09-10 14:58:00|15592.1|15591.1|15592|15591|15593.9|15592.9|15591.2|15590.2|75
1631285890000|2021-09-10 14:58:10|15591.9|15590.9|15596.2|15595.2|15596.7|15595.7|15591.5|15590.5|88
1631285900000|2021-09-10 14:58:20|15596.4|15595.4|15597.6|15596.6|15598.4|15597.4|15596.1|15595.1|214
1631285910000|2021-09-10 14:58:30|15597.5|15596.5|15595|15594|15597.5|15596.5|15594.4|15593.4|75
1631285920000|2021-09-10 14:58:40|15594.7|15593.7|15592.2|15591.2|15595|15594|15591.9|15590.9|107
1631285930000|2021-09-10 14:58:50|15592.4|15591.4|15589.9|15588.9|15594|15593|15588|15587|168
1631285940000|2021-09-10 14:59:00|15589.5|15588.5|15589.4|15588.4|15591.1|15590.1|15587.5|15586.5|85
1631285950000|2021-09-10 14:59:10|15589.2|15588.2|15590.1|15589.1|15592|15591|15587.6|15586.6|172
1631285960000|2021-09-10 14:59:20|15590|15589|15589|15588|15592|15591|15588|15587|124
1631285970000|2021-09-10 14:59:30|15589.2|15588.2|15590.5|15589.5|15591.9|15590.9|15588.2|15587.2|117
1631285980000|2021-09-10 14:59:40|15590.4|15589.4|15596|15595|15596.7|15595.7|15589.4|15588.4|263
1631285990000|2021-09-10 14:59:50|15596.2|15595.2|15597|15596|15598.5|15597.5|15594.4|15593.4|163
1631286000000|2021-09-10 15:00:00|15597.2|15596.2|15598.4|15597.4|15601.4|15600.4|15596.9|15595.9|277
1631286010000|2021-09-10 15:00:10|15597.6|15596.6|15600.1|15599.1|15601.2|15600.2|15595.6|15594.6|203
1631286020000|2021-09-10 15:00:20|15601.5|15600.5|15599.4|15598.4|15601.5|15600.5|15599.4|15598.4|85
1631286030000|2021-09-10 15:00:30|15599.6|15598.6|15600.6|15599.6|15601.4|15600.4|15598.2|15597.2|333
1631286040000|2021-09-10 15:00:40|15600.7|15599.7|15598|15597|15600.9|15599.9|15596.4|15595.4|251
1631286050000|2021-09-10 15:00:50|15598.1|15597.1|15595.2|15594.2|15598.2|15597.2|15594.7|15593.7|86
1631286060000|2021-09-10 15:01:00|15595.1|15594.1|15591.9|15590.9|15595.2|15594.2|15591.1|15590.1|190
1631286070000|2021-09-10 15:01:10|15591.7|15590.7|15594.9|15593.9|15595.4|15594.4|15590.7|15589.7|117
1631286080000|2021-09-10 15:01:20|15594.7|15593.7|15596.5|15595.5|15597.1|15596.1|15594.1|15593.1|94
1631286090000|2021-09-10 15:01:30|15596.4|15595.4|15597.2|15596.2|15598|15597|15594.1|15593.1|469
1631286100000|2021-09-10 15:01:40|15597.4|15596.4|15596.2|15595.2|15598.1|15597.1|15595|15594|105
1631286110000|2021-09-10 15:01:50|15596.4|15595.4|15594.4|15593.4|15597.4|15596.4|15594|15593|70
1631286120000|2021-09-10 15:02:00|15594.5|15593.5|15593.5|15592.5|15594.5|15593.5|15591.4|15590.4|143
1631286130000|2021-09-10 15:02:10|15593.9|15592.9|15587|15586|15594.7|15593.7|15587|15586|119
1631286140000|2021-09-10 15:02:20|15587.1|15586.1|15586.2|15585.2|15588.5|15587.5|15585.4|15584.4|206
1631286150000|2021-09-10 15:02:30|15586|15585|15585.1|15584.1|15586.6|15585.6|15581.5|15580.5|337
1631286160000|2021-09-10 15:02:40|15585|15584|15588.2|15587.2|15588.2|15587.2|15585|15584|108
1631286170000|2021-09-10 15:02:50|15588.1|15587.1|15593.5|15592.5|15593.5|15592.5|15587.7|15586.7|217
1631286180000|2021-09-10 15:03:00|15593.6|15592.6|15595.2|15594.2|15595.5|15594.5|15593.2|15592.2|169
1631286190000|2021-09-10 15:03:10|15595.1|15594.1|15592.9|15591.9|15595.4|15594.4|15591.4|15590.4|76
1631286200000|2021-09-10 15:03:20|15592.7|15591.7|15592.5|15591.5|15593|15592|15588.7|15587.7|194
1631286210000|2021-09-10 15:03:30|15592.9|15591.9|15590.6|15589.6|15594.2|15593.2|15590.1|15589.1|63
1631286220000|2021-09-10 15:03:40|15590.4|15589.4|15593.9|15592.9|15594.6|15593.6|15589.4|15588.4|83
1631286230000|2021-09-10 15:03:50|15594|15593|15592.2|15591.2|15594|15593|15591.4|15590.4|39
1631286240000|2021-09-10 15:04:00|15592.1|15591.1|15591.1|15590.1|15593.7|15592.7|15590.9|15589.9|60
1631286250000|2021-09-10 15:04:10|15591|15590|15591.2|15590.2|15591.5|15590.5|15589|15588|93
1631286260000|2021-09-10 15:04:20|15589.9|15588.9|15589|15588|15590|15589|15588.5|15587.5|94
1631286270000|2021-09-10 15:04:30|15589.2|15588.2|15586|15585|15589.4|15588.4|15585.6|15584.6|125
1631286280000|2021-09-10 15:04:40|15585.7|15584.7|15587.2|15586.2|15587.5|15586.5|15585.6|15584.6|68
1631286290000|2021-09-10 15:04:50|15587.4|15586.4|15585.7|15584.7|15587.4|15586.4|15585.1|15584.1|75
1631286300000|2021-09-10 15:05:00|15585.9|15584.9|15588|15587|15588.7|15587.7|15585.4|15584.4|49
1631286310000|2021-09-10 15:05:10|15588.1|15587.1|15586.5|15585.5|15589.6|15588.6|15586.2|15585.2|72
1631286320000|2021-09-10 15:05:20|15586.6|15585.6|15585.2|15584.2|15588.4|15587.4|15585.1|15584.1|64
1631286330000|2021-09-10 15:05:30|15585.7|15584.7|15585.6|15584.6|15587|15586|15585.6|15584.6|45
1631286340000|2021-09-10 15:05:40|15586.1|15585.1|15585|15584|15586.1|15585.1|15585|15584|105
1631286350000|2021-09-10 15:05:50|15585.6|15584.6|15584|15583|15585.6|15584.6|15583.9|15582.9|185
1631286360000|2021-09-10 15:06:00|15583.9|15582.9|15582.7|15581.7|15586|15585|15582.6|15581.6|155
1631286370000|2021-09-10 15:06:10|15582.6|15581.6|15585.4|15584.4|15585.9|15584.9|15582.4|15581.4|66
1631286380000|2021-09-10 15:06:20|15585.2|15584.2|15580.7|15579.7|15586|15585|15580.2|15579.2|210
1631286390000|2021-09-10 15:06:30|15580.6|15579.6|15584|15583|15584.7|15583.7|15579.1|15578.1|154
1631286400000|2021-09-10 15:06:40|15584.1|15583.1|15581.6|15580.6|15584.6|15583.6|15580|15579|84
1631286410000|2021-09-10 15:06:50|15581.7|15580.7|15580.7|15579.7|15582.6|15581.6|15580.6|15579.6|62
1631286420000|2021-09-10 15:07:00|15580.6|15579.6|15584.5|15583.5|15584.6|15583.6|15580.2|15579.2|92
1631286430000|2021-09-10 15:07:10|15584.4|15583.4|15580.4|15579.4|15584.6|15583.6|15580|15579|157
1631286440000|2021-09-10 15:07:20|15580.2|15579.2|15579.9|15578.9|15581.9|15580.9|15579.7|15578.7|60
1631286450000|2021-09-10 15:07:30|15579.7|15578.7|15580.7|15579.7|15581.5|15580.5|15579.4|15578.4|242
1631286460000|2021-09-10 15:07:40|15580.9|15579.9|15580.5|15579.5|15581.5|15580.5|15580|15579|54
1631286470000|2021-09-10 15:07:50|15580.6|15579.6|15577.1|15576.1|15581.4|15580.4|15576.2|15575.2|234
1631286480000|2021-09-10 15:08:00|15577.2|15576.2|15568.7|15567.7|15577.2|15576.2|15568.6|15567.6|877
1631286490000|2021-09-10 15:08:10|15568.6|15567.6|15572.5|15571.5|15572.5|15571.5|15568.4|15567.4|211
1631286500000|2021-09-10 15:08:20|15572.4|15571.4|15572.2|15571.2|15573|15572|15567.9|15566.9|166
1631286510000|2021-09-10 15:08:30|15572.4|15571.4|15573.7|15572.7|15574|15573|15571.2|15570.2|111
1631286520000|2021-09-10 15:08:40|15574.6|15573.6|15577.4|15576.4|15578.4|15577.4|15574|15573|289
1631286530000|2021-09-10 15:08:50|15577.5|15576.5|15580|15579|15581.2|15580.2|15577.5|15576.5|189
1631286540000|2021-09-10 15:09:00|15579.9|15578.9|15580.7|15579.7|15581|15580|15576.7|15575.7|165
1631286550000|2021-09-10 15:09:10|15581|15580|15583.9|15582.9|15583.9|15582.9|15580.7|15579.7|157
1631286560000|2021-09-10 15:09:20|15583.7|15582.7|15584.2|15583.2|15586.1|15585.1|15583.7|15582.7|484
1631286570000|2021-09-10 15:09:30|15584.5|15583.5|15584.9|15583.9|15585.6|15584.6|15583.1|15582.1|402
1631286580000|2021-09-10 15:09:40|15584.7|15583.7|15585.6|15584.6|15586.1|15585.1|15584.5|15583.5|123
1631286590000|2021-09-10 15:09:50|15585.7|15584.7|15584.2|15583.2|15586.5|15585.5|15582.7|15581.7|144
1631286600000|2021-09-10 15:10:00|15584.5|15583.5|15584.9|15583.9|15586|15585|15584|15583|98
1631286610000|2021-09-10 15:10:10|15584.7|15583.7|15587.5|15586.5|15587.6|15586.6|15584.7|15583.7|137
1631286620000|2021-09-10 15:10:20|15587.6|15586.6|15588.5|15587.5|15588.6|15587.6|15586.6|15585.6|122
1631286630000|2021-09-10 15:10:30|15588.4|15587.4|15586.5|15585.5|15589.4|15588.4|15582.1|15581.1|146
1631286640000|2021-09-10 15:10:40|15586.4|15585.4|15588|15587|15589.4|15588.4|15586.4|15585.4|75
1631286650000|2021-09-10 15:10:50|15588.5|15587.5|15588.5|15587.5|15590.1|15589.1|15587.6|15586.6|53
1631286660000|2021-09-10 15:11:00|15588.4|15587.4|15592.5|15591.5|15592.5|15591.5|15588.2|15587.2|179
1631286670000|2021-09-10 15:11:10|15592.2|15591.2|15590.2|15589.2|15593.1|15592.1|15589.7|15588.7|134
1631286680000|2021-09-10 15:11:20|15590|15589|15590.7|15589.7|15591.5|15590.5|15589.9|15588.9|46
1631286690000|2021-09-10 15:11:30|15590.6|15589.6|15587.2|15586.2|15590.7|15589.7|15587.2|15586.2|50
1631286700000|2021-09-10 15:11:40|15587.1|15586.1|15588.7|15587.7|15589.7|15588.7|15586.7|15585.7|54
1631286710000|2021-09-10 15:11:50|15588.9|15587.9|15588.9|15587.9|15590|15589|15587.7|15586.7|79
1631286720000|2021-09-10 15:12:00|15589|15588|15587.6|15586.6|15589|15588|15587|15586|158
1631286730000|2021-09-10 15:12:10|15587.5|15586.5|15584.5|15583.5|15587.5|15586.5|15584|15583|84
1631286740000|2021-09-10 15:12:20|15584.2|15583.2|15584|15583|15584.7|15583.7|15583.4|15582.4|69
1631286750000|2021-09-10 15:12:30|15584.1|15583.1|15584.6|15583.6|15584.9|15583.9|15582.7|15581.7|81
1631286760000|2021-09-10 15:12:40|15584.7|15583.7|15584.5|15583.5|15585.2|15584.2|15583.5|15582.5|67
1631286770000|2021-09-10 15:12:50|15584.6|15583.6|15585.7|15584.7|15586.2|15585.2|15584.4|15583.4|48
1631286780000|2021-09-10 15:13:00|15585.6|15584.6|15585.2|15584.2|15586|15585|15585.1|15584.1|62
1631286790000|2021-09-10 15:13:10|15585.1|15584.1|15587.6|15586.6|15588|15587|15585|15584|143
1631286800000|2021-09-10 15:13:20|15587.7|15586.7|15588.2|15587.2|15588.4|15587.4|15587.2|15586.2|34
1631286810000|2021-09-10 15:13:30|15588|15587|15587.2|15586.2|15588.1|15587.1|15587.1|15586.1|29
1631286820000|2021-09-10 15:13:40|15587.4|15586.4|15589.4|15588.4|15589.4|15588.4|15587.1|15586.1|26
1631286830000|2021-09-10 15:13:50|15589.6|15588.6|15587.2|15586.2|15590.1|15589.1|15587.2|15586.2|26
1631286840000|2021-09-10 15:14:00|15587|15586|15582.9|15581.9|15587|15586|15582.7|15581.7|133
1631286850000|2021-09-10 15:14:10|15582.7|15581.7|15585.5|15584.5|15585.6|15584.6|15581.4|15580.4|132
1631286860000|2021-09-10 15:14:20|15585.6|15584.6|15583.5|15582.5|15585.6|15584.6|15582.2|15581.2|28
1631286870000|2021-09-10 15:14:30|15583.6|15582.6|15583.7|15582.7|15584.2|15583.2|15583|15582|53
1631286880000|2021-09-10 15:14:40|15584|15583|15585.1|15584.1|15586.9|15585.9|15583.7|15582.7|75
1631286890000|2021-09-10 15:14:50|15585|15584|15587.4|15586.4|15587.4|15586.4|15585|15584|30
1631286900000|2021-09-10 15:15:00|15587.5|15586.5|15585.7|15584.7|15589.5|15588.5|15585.2|15584.2|119
1631286910000|2021-09-10 15:15:10|15585.5|15584.5|15587.4|15586.4|15587.4|15586.4|15583.1|15582.1|95
1631286920000|2021-09-10 15:15:20|15587.2|15586.2|15592.5|15591.5|15593.1|15592.1|15587.2|15586.2|188
1631286930000|2021-09-10 15:15:30|15591.9|15590.9|15592.2|15591.2|15594|15593|15591.5|15590.5|138
1631286940000|2021-09-10 15:15:40|15592|15591|15590|15589|15592.2|15591.2|15589.1|15588.1|60
1631286950000|2021-09-10 15:15:50|15589.9|15588.9|15590.5|15589.5|15592|15591|15589.6|15588.6|67
1631286960000|2021-09-10 15:16:00|15589.7|15588.7|15581.5|15580.5|15589.7|15588.7|15580.9|15579.9|258
1631286970000|2021-09-10 15:16:10|15581.2|15580.2|15581.1|15580.1|15583.9|15582.9|15580|15579|188
1631286980000|2021-09-10 15:16:20|15581.2|15580.2|15580.2|15579.2|15581.9|15580.9|15578.9|15577.9|113
1631286990000|2021-09-10 15:16:30|15580.1|15579.1|15579.5|15578.5|15582.2|15581.2|15579.2|15578.2|85
1631287000000|2021-09-10 15:16:40|15579.4|15578.4|15582.2|15581.2|15583|15582|15579.2|15578.2|74
1631287010000|2021-09-10 15:16:50|15582.1|15581.1|15580.2|15579.2|15582.2|15581.2|15578.4|15577.4|100
1631287020000|2021-09-10 15:17:00|15580.6|15579.6|15579|15578|15581.4|15580.4|15578.9|15577.9|51
1631287030000|2021-09-10 15:17:10|15578.9|15577.9|15574.6|15573.6|15579.6|15578.6|15573|15572|429
1631287040000|2021-09-10 15:17:20|15574.7|15573.7|15573.7|15572.7|15575.4|15574.4|15572.2|15571.2|248
1631287050000|2021-09-10 15:17:30|15573.9|15572.9|15579.1|15578.1|15581|15580|15572.5|15571.5|195
1631287060000|2021-09-10 15:17:40|15579.2|15578.2|15579.4|15578.4|15579.7|15578.7|15576.4|15575.4|122
1631287070000|2021-09-10 15:17:50|15579|15578|15581.5|15580.5|15582.1|15581.1|15576.4|15575.4|106
1631287080000|2021-09-10 15:18:00|15581.4|15580.4|15578|15577|15582|15581|15575.4|15574.4|187
1631287090000|2021-09-10 15:18:10|15577.9|15576.9|15577.2|15576.2|15582.1|15581.1|15576.5|15575.5|110
1631287100000|2021-09-10 15:18:20|15577|15576|15577.6|15576.6|15579.2|15578.2|15576.5|15575.5|79
1631287110000|2021-09-10 15:18:30|15577.4|15576.4|15576.7|15575.7|15579|15578|15575|15574|120
1631287120000|2021-09-10 15:18:40|15576.5|15575.5|15577.7|15576.7|15578.2|15577.2|15573.4|15572.4|157
1631287130000|2021-09-10 15:18:50|15576.2|15575.2|15577.1|15576.1|15577.5|15576.5|15574.1|15573.1|113
1631287140000|2021-09-10 15:19:00|15577|15576|15572.1|15571.1|15577.1|15576.1|15572|15571|151
1631287150000|2021-09-10 15:19:10|15572.2|15571.2|15571|15570|15573.1|15572.1|15569.4|15568.4|170
1631287160000|2021-09-10 15:19:20|15570.7|15569.7|15569.6|15568.6|15571|15570|15569.1|15568.1|133
1631287170000|2021-09-10 15:19:30|15569.7|15568.7|15568.7|15567.7|15571.5|15570.5|15568|15567|438
1631287180000|2021-09-10 15:19:40|15568.5|15567.5|15573.2|15572.2|15573.2|15572.2|15567.9|15566.9|272
1631287190000|2021-09-10 15:19:50|15573.5|15572.5|15570.5|15569.5|15574|15573|15568.1|15567.1|177
1631287200000|2021-09-10 15:20:00|15570.6|15569.6|15573.9|15572.9|15574.5|15573.5|15570.2|15569.2|156
1631287210000|2021-09-10 15:20:10|15573.7|15572.7|15571.6|15570.6|15574.5|15573.5|15569|15568|609
1631287220000|2021-09-10 15:20:20|15571.7|15570.7|15571.5|15570.5|15573.2|15572.2|15568.6|15567.6|130
1631287230000|2021-09-10 15:20:30|15571.6|15570.6|15578.2|15577.2|15578.2|15577.2|15570.1|15569.1|239
1631287240000|2021-09-10 15:20:40|15578.4|15577.4|15580.5|15579.5|15581.2|15580.2|15577.7|15576.7|212
1631287250000|2021-09-10 15:20:50|15580.6|15579.6|15578.5|15577.5|15580.7|15579.7|15576.7|15575.7|168
1631287260000|2021-09-10 15:21:00|15577.9|15576.9|15570|15569|15577.9|15576.9|15570|15569|410
1631287270000|2021-09-10 15:21:10|15570.1|15569.1|15569.9|15568.9|15571.4|15570.4|15566.9|15565.9|349
1631287280000|2021-09-10 15:21:20|15569.7|15568.7|15565.7|15564.7|15570.6|15569.6|15564.1|15563.1|378
1631287290000|2021-09-10 15:21:30|15565.6|15564.6|15567.2|15566.2|15570.1|15569.1|15564.5|15563.5|268
1631287300000|2021-09-10 15:21:40|15567|15566|15566|15565|15570.5|15569.5|15566|15565|365
1631287310000|2021-09-10 15:21:50|15566.1|15565.1|15571.2|15570.2|15573.4|15572.4|15566|15565|292
1631287320000|2021-09-10 15:22:00|15571|15570|15573.7|15572.7|15575.6|15574.6|15569.7|15568.7|235
1631287330000|2021-09-10 15:22:10|15573.6|15572.6|15568.2|15567.2|15573.7|15572.7|15565.9|15564.9|193
1631287340000|2021-09-10 15:22:20|15568.1|15567.1|15568.9|15567.9|15572.7|15571.7|15567.9|15566.9|111
1631287350000|2021-09-10 15:22:30|15568.7|15567.7|15571.1|15570.1|15574.6|15573.6|15567.2|15566.2|206
1631287360000|2021-09-10 15:22:40|15569.2|15568.2|15573.6|15572.6|15574.4|15573.4|15569.2|15568.2|79
1631287370000|2021-09-10 15:22:50|15573.7|15572.7|15574.4|15573.4|15576.7|15575.7|15572.9|15571.9|187
1631287380000|2021-09-10 15:23:00|15574.5|15573.5|15574|15573|15576.1|15575.1|15573.4|15572.4|231
1631287390000|2021-09-10 15:23:10|15573.9|15572.9|15571|15570|15575.5|15574.5|15570.7|15569.7|77
1631287400000|2021-09-10 15:23:20|15570.5|15569.5|15569.7|15568.7|15573.9|15572.9|15569.4|15568.4|163
1631287410000|2021-09-10 15:23:30|15570.2|15569.2|15571.2|15570.2|15575.4|15574.4|15569.2|15568.2|105
1631287420000|2021-09-10 15:23:40|15571.4|15570.4|15572.5|15571.5|15574.7|15573.7|15570.7|15569.7|122
1631287430000|2021-09-10 15:23:50|15572.6|15571.6|15579|15578|15579|15578|15572.4|15571.4|245
1631287440000|2021-09-10 15:24:00|15579.6|15578.6|15583|15582|15583|15582|15577.4|15576.4|281
1631287450000|2021-09-10 15:24:10|15583.1|15582.1|15581.5|15580.5|15583.4|15582.4|15579.5|15578.5|365
1631287460000|2021-09-10 15:24:20|15580.9|15579.9|15577.2|15576.2|15582.9|15581.9|15576|15575|187
1631287470000|2021-09-10 15:24:30|15577.4|15576.4|15577.5|15576.5|15577.9|15576.9|15573.7|15572.7|230
1631287480000|2021-09-10 15:24:40|15577.9|15576.9|15577.2|15576.2|15581.2|15580.2|15575.5|15574.5|141
1631287490000|2021-09-10 15:24:50|15577.7|15576.7|15575.9|15574.9|15578.7|15577.7|15573.2|15572.2|172
1631287500000|2021-09-10 15:25:00|15576.1|15575.1|15573|15572|15576.2|15575.2|15571.7|15570.7|215
1631287510000|2021-09-10 15:25:10|15573.2|15572.2|15576.9|15575.9|15576.9|15575.9|15570|15569|200
1631287520000|2021-09-10 15:25:20|15577.2|15576.2|15579.5|15578.5|15580.6|15579.6|15577.2|15576.2|189
1631287530000|2021-09-10 15:25:30|15579.4|15578.4|15574.7|15573.7|15579.5|15578.5|15574.1|15573.1|91
1631287540000|2021-09-10 15:25:40|15574.6|15573.6|15576.5|15575.5|15578.2|15577.2|15573.5|15572.5|103
1631287550000|2021-09-10 15:25:50|15576.4|15575.4|15575.4|15574.4|15577|15576|15574|15573|73
1631287560000|2021-09-10 15:26:00|15575.1|15574.1|15573.1|15572.1|15576.7|15575.7|15572.5|15571.5|158
1631287570000|2021-09-10 15:26:10|15573|15572|15573.6|15572.6|15574.2|15573.2|15571.7|15570.7|111
1631287580000|2021-09-10 15:26:20|15573.2|15572.2|15572.6|15571.6|15575.7|15574.7|15571.5|15570.5|93
1631287590000|2021-09-10 15:26:30|15572.5|15571.5|15572.4|15571.4|15573.9|15572.9|15569.2|15568.2|198
1631287600000|2021-09-10 15:26:40|15572.7|15571.7|15572.4|15571.4|15575.9|15574.9|15572.2|15571.2|80
1631287610000|2021-09-10 15:26:50|15572.2|15571.2|15577.7|15576.7|15577.7|15576.7|15571.1|15570.1|96
1631287620000|2021-09-10 15:27:00|15577.9|15576.9|15579|15578|15579|15578|15576.5|15575.5|146
1631287630000|2021-09-10 15:27:10|15578.9|15577.9|15580.7|15579.7|15582.2|15581.2|15577.7|15576.7|208
1631287640000|2021-09-10 15:27:20|15580.6|15579.6|15578.2|15577.2|15581.9|15580.9|15577.6|15576.6|80
1631287650000|2021-09-10 15:27:30|15578.1|15577.1|15574.2|15573.2|15579|15578|15573.9|15572.9|111
1631287660000|2021-09-10 15:27:40|15574.1|15573.1|15575.2|15574.2|15578.1|15577.1|15572|15571|218
1631287670000|2021-09-10 15:27:50|15575|15574|15570.5|15569.5|15575|15574|15569|15568|213
1631287680000|2021-09-10 15:28:00|15570.2|15569.2|15571.7|15570.7|15573.5|15572.5|15568|15567|168
1631287690000|2021-09-10 15:28:10|15571.6|15570.6|15568.6|15567.6|15571.9|15570.9|15567.5|15566.5|151
1631287700000|2021-09-10 15:28:20|15568.2|15567.2|15568.4|15567.4|15570.2|15569.2|15565.9|15564.9|133
1631287710000|2021-09-10 15:28:30|15568|15567|15567.4|15566.4|15569|15568|15566|15565|134
1631287720000|2021-09-10 15:28:40|15567.2|15566.2|15564.9|15563.9|15569.4|15568.4|15564.9|15563.9|241
1631287730000|2021-09-10 15:28:50|15564.4|15563.4|15559.2|15558.2|15564.5|15563.5|15558.1|15557.1|729
1631287740000|2021-09-10 15:29:00|15559.5|15558.5|15558.5|15557.5|15563.2|15562.2|15557.9|15556.9|330
1631287750000|2021-09-10 15:29:10|15558.4|15557.4|15559.5|15558.5|15560|15559|15555.9|15554.9|247
1631287760000|2021-09-10 15:29:20|15559.7|15558.7|15555.1|15554.1|15560.1|15559.1|15551.7|15550.7|409
1631287770000|2021-09-10 15:29:30|15555.2|15554.2|15554.7|15553.7|15557|15556|15552|15551|206
1631287780000|2021-09-10 15:29:40|15554.6|15553.6|15549.7|15548.7|15557.6|15556.6|15549.2|15548.2|361
1631287790000|2021-09-10 15:29:50|15549.4|15548.4|15545.6|15544.6|15551.4|15550.4|15545.5|15544.5|417
1631287800000|2021-09-10 15:30:00|15545.9|15544.9|15546.7|15545.7|15547.2|15546.2|15542.7|15541.7|583
1631287810000|2021-09-10 15:30:10|15547.1|15546.1|15544.5|15543.5|15549.2|15548.2|15541.7|15540.7|430
1631287820000|2021-09-10 15:30:20|15544|15543|15540.7|15539.7|15545|15544|15540.5|15539.5|295
1631287830000|2021-09-10 15:30:30|15540.6|15539.6|15545|15544|15546.5|15545.5|15539|15538|341
1631287840000|2021-09-10 15:30:40|15545.1|15544.1|15548.7|15547.7|15549.7|15548.7|15544.2|15543.2|265
1631287850000|2021-09-10 15:30:50|15548.9|15547.9|15551.7|15550.7|15552.2|15551.2|15548.9|15547.9|278
1631287860000|2021-09-10 15:31:00|15552.1|15551.1|15555.2|15554.2|15556.2|15555.2|15552.1|15551.1|399
1631287870000|2021-09-10 15:31:10|15555.4|15554.4|15554.4|15553.4|15557|15556|15553|15552|253
1631287880000|2021-09-10 15:31:20|15554.2|15553.2|15555.4|15554.4|15556.7|15555.7|15552.9|15551.9|449
1631287890000|2021-09-10 15:31:30|15555.2|15554.2|15555.6|15554.6|15556.1|15555.1|15554.2|15553.2|264
1631287900000|2021-09-10 15:31:40|15555.7|15554.7|15553.7|15552.7|15556.2|15555.2|15551.7|15550.7|177
1631287910000|2021-09-10 15:31:50|15553.9|15552.9|15553.7|15552.7|15555.4|15554.4|15552|15551|207
1631287920000|2021-09-10 15:32:00|15553.4|15552.4|15549.5|15548.5|15553.5|15552.5|15549.2|15548.2|225
1631287930000|2021-09-10 15:32:10|15549.4|15548.4|15545.1|15544.1|15549.4|15548.4|15543.9|15542.9|269
1631287940000|2021-09-10 15:32:20|15545.2|15544.2|15551|15550|15551.1|15550.1|15544.7|15543.7|232
1631287950000|2021-09-10 15:32:30|15550.7|15549.7|15553|15552|15553|15552|15550.6|15549.6|142
1631287960000|2021-09-10 15:32:40|15553.2|15552.2|15558.7|15557.7|15558.7|15557.7|15553|15552|289
1631287970000|2021-09-10 15:32:50|15558.4|15557.4|15555.5|15554.5|15560.6|15559.6|15555.4|15554.4|317
1631287980000|2021-09-10 15:33:00|15555.6|15554.6|15559.6|15558.6|15559.6|15558.6|15555.6|15554.6|113
1631287990000|2021-09-10 15:33:10|15559.7|15558.7|15558.9|15557.9|15561.2|15560.2|15556.2|15555.2|184
1631288000000|2021-09-10 15:33:20|15558.7|15557.7|15558|15557|15559.1|15558.1|15555.9|15554.9|106
1631288010000|2021-09-10 15:33:30|15558.2|15557.2|15558.6|15557.6|15559.2|15558.2|15557|15556|83
1631288020000|2021-09-10 15:33:40|15558.7|15557.7|15561.1|15560.1|15561.5|15560.5|15557.9|15556.9|114
1631288030000|2021-09-10 15:33:50|15561|15560|15560.5|15559.5|15563.7|15562.7|15560.5|15559.5|284
1631288040000|2021-09-10 15:34:00|15560.6|15559.6|15558|15557|15560.6|15559.6|15556|15555|149
1631288050000|2021-09-10 15:34:10|15557.9|15556.9|15560.2|15559.2|15561.2|15560.2|15557.6|15556.6|58
1631288060000|2021-09-10 15:34:20|15560.4|15559.4|15561.4|15560.4|15562.2|15561.2|15559|15558|82
1631288070000|2021-09-10 15:34:30|15561.5|15560.5|15561.5|15560.5|15562.6|15561.6|15561.4|15560.4|102
1631288080000|2021-09-10 15:34:40|15561.7|15560.7|15560.5|15559.5|15561.7|15560.7|15560.1|15559.1|67
1631288090000|2021-09-10 15:34:50|15560.6|15559.6|15558.5|15557.5|15561.5|15560.5|15558.2|15557.2|91
1631288100000|2021-09-10 15:35:00|15558.4|15557.4|15561.2|15560.2|15561.4|15560.4|15558.4|15557.4|87
1631288110000|2021-09-10 15:35:10|15561.4|15560.4|15560.1|15559.1|15561.4|15560.4|15557.5|15556.5|79
1631288120000|2021-09-10 15:35:20|15560|15559|15559.9|15558.9|15562.4|15561.4|15559|15558|141
1631288130000|2021-09-10 15:35:30|15559.7|15558.7|15560|15559|15561.2|15560.2|15559.5|15558.5|47
1631288140000|2021-09-10 15:35:40|15560.1|15559.1|15563.1|15562.1|15563.2|15562.2|15558.2|15557.2|217
1631288150000|2021-09-10 15:35:50|15563.2|15562.2|15560|15559|15563.2|15562.2|15559.4|15558.4|64
1631288160000|2021-09-10 15:36:00|15560.5|15559.5|15563.4|15562.4|15563.4|15562.4|15560.5|15559.5|85
1631288170000|2021-09-10 15:36:10|15563.5|15562.5|15567.1|15566.1|15567.1|15566.1|15563.5|15562.5|219
1631288180000|2021-09-10 15:36:20|15567|15566|15566.4|15565.4|15567.2|15566.2|15564.6|15563.6|125
1631288190000|2021-09-10 15:36:30|15566.2|15565.2|15565.4|15564.4|15567.2|15566.2|15565.1|15564.1|158
1631288200000|2021-09-10 15:36:40|15565.2|15564.2|15564.4|15563.4|15565.4|15564.4|15564.1|15563.1|117
1631288210000|2021-09-10 15:36:50|15564.1|15563.1|15562.5|15561.5|15564.5|15563.5|15562.4|15561.4|78
1631288220000|2021-09-10 15:37:00|15562.6|15561.6|15561.9|15560.9|15562.6|15561.6|15559.5|15558.5|173
1631288230000|2021-09-10 15:37:10|15561.7|15560.7|15561.7|15560.7|15562.1|15561.1|15559.7|15558.7|60
1631288240000|2021-09-10 15:37:20|15562|15561|15561.2|15560.2|15562.7|15561.7|15559.7|15558.7|86
1631288250000|2021-09-10 15:37:30|15561.7|15560.7|15562|15561|15562.4|15561.4|15561.1|15560.1|51
1631288260000|2021-09-10 15:37:40|15561.7|15560.7|15564.7|15563.7|15564.9|15563.9|15561.5|15560.5|119
1631288270000|2021-09-10 15:37:50|15564.9|15563.9|15562.1|15561.1|15565.4|15564.4|15561.7|15560.7|140
1631288280000|2021-09-10 15:38:00|15562|15561|15559.9|15558.9|15562.5|15561.5|15559.5|15558.5|146
1631288290000|2021-09-10 15:38:10|15560|15559|15559.2|15558.2|15560.5|15559.5|15558.7|15557.7|156
1631288300000|2021-09-10 15:38:20|15559.5|15558.5|15561.5|15560.5|15562.2|15561.2|15559|15558|100
1631288310000|2021-09-10 15:38:30|15561.4|15560.4|15560.2|15559.2|15563.5|15562.5|15560|15559|99
1631288320000|2021-09-10 15:38:40|15560.5|15559.5|15560.9|15559.9|15562|15561|15559.5|15558.5|139
1631288330000|2021-09-10 15:38:50|15560.7|15559.7|15561.5|15560.5|15563.2|15562.2|15560.7|15559.7|46
1631288340000|2021-09-10 15:39:00|15561.6|15560.6|15560.2|15559.2|15562.2|15561.2|15558.7|15557.7|109
1631288350000|2021-09-10 15:39:10|15560.4|15559.4|15562.6|15561.6|15562.7|15561.7|15558.9|15557.9|248
1631288360000|2021-09-10 15:39:20|15562.7|15561.7|15561.2|15560.2|15562.9|15561.9|15561|15560|64
1631288370000|2021-09-10 15:39:30|15561.1|15560.1|15560.2|15559.2|15561.2|15560.2|15559.9|15558.9|77
1631288380000|2021-09-10 15:39:40|15560.4|15559.4|15558.5|15557.5|15561.2|15560.2|15558.2|15557.2|118
1631288390000|2021-09-10 15:39:50|15558|15557|15556|15555|15558.4|15557.4|15555|15554|259
1631288400000|2021-09-10 15:40:00|15555.9|15554.9|15554.9|15553.9|15556.2|15555.2|15553.7|15552.7|260
1631288410000|2021-09-10 15:40:10|15554.7|15553.7|15554.2|15553.2|15555.7|15554.7|15550.4|15549.4|215
1631288420000|2021-09-10 15:40:20|15554.4|15553.4|15550.6|15549.6|15554.4|15553.4|15550.5|15549.5|100
1631288430000|2021-09-10 15:40:30|15550.5|15549.5|15553|15552|15554.9|15553.9|15549.9|15548.9|121
1631288440000|2021-09-10 15:40:40|15552.9|15551.9|15549.9|15548.9|15553.5|15552.5|15549.9|15548.9|79
1631288450000|2021-09-10 15:40:50|15550|15549|15550.7|15549.7|15551.2|15550.2|15550|15549|85
1631288460000|2021-09-10 15:41:00|15550.6|15549.6|15553|15552|15555.7|15554.7|15550.6|15549.6|213
1631288470000|2021-09-10 15:41:10|15552.7|15551.7|15557|15556|15557.5|15556.5|15551.6|15550.6|161
1631288480000|2021-09-10 15:41:20|15556.9|15555.9|15555.2|15554.2|15556.9|15555.9|15555.2|15554.2|49
1631288490000|2021-09-10 15:41:30|15555.4|15554.4|15553.7|15552.7|15556|15555|15552.4|15551.4|66
1631288500000|2021-09-10 15:41:40|15553.6|15552.6|15555.2|15554.2|15556.6|15555.6|15552.5|15551.5|110
1631288510000|2021-09-10 15:41:50|15555.1|15554.1|15553.6|15552.6|15555.5|15554.5|15552.5|15551.5|96
1631288520000|2021-09-10 15:42:00|15553.7|15552.7|15556.2|15555.2|15556.6|15555.6|15553.6|15552.6|159
1631288530000|2021-09-10 15:42:10|15556.4|15555.4|15557|15556|15557.9|15556.9|15556.2|15555.2|80
1631288540000|2021-09-10 15:42:20|15557.1|15556.1|15558.5|15557.5|15559.5|15558.5|15557.1|15556.1|133
1631288550000|2021-09-10 15:42:30|15558.4|15557.4|15561.2|15560.2|15561.4|15560.4|15557.9|15556.9|264
1631288560000|2021-09-10 15:42:40|15561.1|15560.1|15562.4|15561.4|15562.4|15561.4|15560.6|15559.6|202
1631288570000|2021-09-10 15:42:50|15562.2|15561.2|15562.7|15561.7|15563.1|15562.1|15561.1|15560.1|202
1631288580000|2021-09-10 15:43:00|15562.6|15561.6|15560.7|15559.7|15562.6|15561.6|15559.2|15558.2|82
1631288590000|2021-09-10 15:43:10|15560.6|15559.6|15559|15558|15560.6|15559.6|15558.5|15557.5|161
1631288600000|2021-09-10 15:43:20|15559.1|15558.1|15560.5|15559.5|15560.7|15559.7|15558.5|15557.5|87
1631288610000|2021-09-10 15:43:30|15560.6|15559.6|15564.2|15563.2|15565.1|15564.1|15560.6|15559.6|138
1631288620000|2021-09-10 15:43:40|15564.4|15563.4|15564.5|15563.5|15565.7|15564.7|15563.6|15562.6|85
1631288630000|2021-09-10 15:43:50|15564.2|15563.2|15565.2|15564.2|15565.4|15564.4|15564.1|15563.1|53
1631288640000|2021-09-10 15:44:00|15565|15564|15562.7|15561.7|15565|15564|15562.5|15561.5|67
1631288650000|2021-09-10 15:44:10|15562.5|15561.5|15561|15560|15562.6|15561.6|15560.6|15559.6|97
1631288660000|2021-09-10 15:44:20|15560.9|15559.9|15563.5|15562.5|15563.5|15562.5|15559.2|15558.2|85
1631288670000|2021-09-10 15:44:30|15563.6|15562.6|15563|15562|15564.5|15563.5|15562.4|15561.4|59
1631288680000|2021-09-10 15:44:40|15563.4|15562.4|15564|15563|15564.6|15563.6|15563.2|15562.2|33
1631288690000|2021-09-10 15:44:50|15563.9|15562.9|15563.5|15562.5|15564.2|15563.2|15563.2|15562.2|21
1631288700000|2021-09-10 15:45:00|15563.6|15562.6|15562.9|15561.9|15564.2|15563.2|15561.9|15560.9|42
1631288710000|2021-09-10 15:45:10|15563.5|15562.5|15563|15562|15564.2|15563.2|15562|15561|68
1631288720000|2021-09-10 15:45:20|15562.6|15561.6|15562|15561|15563.6|15562.6|15561.7|15560.7|49
1631288730000|2021-09-10 15:45:30|15562.2|15561.2|15561|15560|15562.9|15561.9|15561|15560|42
1631288740000|2021-09-10 15:45:40|15560.9|15559.9|15562.2|15561.2|15564.9|15563.9|15560.9|15559.9|96
1631288750000|2021-09-10 15:45:50|15562.1|15561.1|15562|15561|15564.2|15563.2|15561.7|15560.7|46
1631288760000|2021-09-10 15:46:00|15562.5|15561.5|15563|15562|15563.2|15562.2|15561.7|15560.7|34
1631288770000|2021-09-10 15:46:10|15563.2|15562.2|15561.9|15560.9|15563.2|15562.2|15559.1|15558.1|118
1631288780000|2021-09-10 15:46:20|15561.7|15560.7|15563.4|15562.4|15563.4|15562.4|15561.6|15560.6|56
1631288790000|2021-09-10 15:46:30|15563.5|15562.5|15562.5|15561.5|15563.5|15562.5|15562.5|15561.5|72
1631288800000|2021-09-10 15:46:40|15562.2|15561.2|15563.4|15562.4|15563.7|15562.7|15561.9|15560.9|108
1631288810000|2021-09-10 15:46:50|15563|15562|15562|15561|15563|15562|15559.7|15558.7|57
1631288820000|2021-09-10 15:47:00|15562.2|15561.2|15562.2|15561.2|15563|15562|15561.7|15560.7|56
1631288830000|2021-09-10 15:47:10|15562.5|15561.5|15563.1|15562.1|15563.6|15562.6|15561.6|15560.6|99
1631288840000|2021-09-10 15:47:20|15563|15562|15563.2|15562.2|15564.7|15563.7|15562.5|15561.5|67
1631288850000|2021-09-10 15:47:30|15563.1|15562.1|15561.7|15560.7|15564.1|15563.1|15560.2|15559.2|103
1631288860000|2021-09-10 15:47:40|15562.2|15561.2|15561.2|15560.2|15563|15562|15561.2|15560.2|39
1631288870000|2021-09-10 15:47:50|15560.7|15559.7|15561.2|15560.2|15562.9|15561.9|15560.2|15559.2|53
1631288880000|2021-09-10 15:48:00|15561|15560|15559.5|15558.5|15561.2|15560.2|15557.2|15556.2|263
1631288890000|2021-09-10 15:48:10|15559.6|15558.6|15558.1|15557.1|15560|15559|15556.9|15555.9|202
1631288900000|2021-09-10 15:48:20|15558.5|15557.5|15558.2|15557.2|15559.7|15558.7|15556.5|15555.5|96
1631288910000|2021-09-10 15:48:30|15558.7|15557.7|15561.5|15560.5|15562|15561|15558.2|15557.2|78
1631288920000|2021-09-10 15:48:40|15561.7|15560.7|15564.2|15563.2|15564.6|15563.6|15561.4|15560.4|117
1631288930000|2021-09-10 15:48:50|15564.1|15563.1|15562.5|15561.5|15564.9|15563.9|15561.7|15560.7|102
1631288940000|2021-09-10 15:49:00|15562.7|15561.7|15557.7|15556.7|15563.1|15562.1|15557.4|15556.4|182
1631288950000|2021-09-10 15:49:10|15557.9|15556.9|15555.7|15554.7|15557.9|15556.9|15554.5|15553.5|178
1631288960000|2021-09-10 15:49:20|15555.9|15554.9|15549.2|15548.2|15556.2|15555.2|15549|15548|415
1631288970000|2021-09-10 15:49:30|15549.1|15548.1|15547.1|15546.1|15549.7|15548.7|15546.5|15545.5|349
1631288980000|2021-09-10 15:49:40|15547.2|15546.2|15544.2|15543.2|15547.2|15546.2|15543.5|15542.5|288
1631288990000|2021-09-10 15:49:50|15545.7|15544.7|15545.5|15544.5|15546.7|15545.7|15543.9|15542.9|237
1631289000000|2021-09-10 15:50:00|15545.2|15544.2|15551.2|15550.2|15552.2|15551.2|15545.2|15544.2|436
1631289010000|2021-09-10 15:50:10|15550.9|15549.9|15554.1|15553.1|15555.2|15554.2|15547.7|15546.7|238
1631289020000|2021-09-10 15:50:20|15554.2|15553.2|15553.4|15552.4|15555.6|15554.6|15552.2|15551.2|167
1631289030000|2021-09-10 15:50:30|15553.2|15552.2|15555.9|15554.9|15556|15555|15553.1|15552.1|101
1631289040000|2021-09-10 15:50:40|15556|15555|15553.2|15552.2|15556.2|15555.2|15553.2|15552.2|107
1631289050000|2021-09-10 15:50:50|15552.9|15551.9|15552.2|15551.2|15554.7|15553.7|15551.5|15550.5|140
1631289060000|2021-09-10 15:51:00|15552.6|15551.6|15545.4|15544.4|15553|15552|15544.1|15543.1|269
1631289070000|2021-09-10 15:51:10|15545.2|15544.2|15542.1|15541.1|15545.6|15544.6|15541|15540|800
1631289080000|2021-09-10 15:51:20|15541.9|15540.9|15546|15545|15546|15545|15541.9|15540.9|182
1631289090000|2021-09-10 15:51:30|15546.1|15545.1|15545.9|15544.9|15547.6|15546.6|15545.7|15544.7|100
1631289100000|2021-09-10 15:51:40|15546|15545|15545.9|15544.9|15548.1|15547.1|15544.6|15543.6|77
1631289110000|2021-09-10 15:51:50|15545.5|15544.5|15546.5|15545.5|15547.5|15546.5|15543.9|15542.9|109
1631289120000|2021-09-10 15:52:00|15546.6|15545.6|15548.6|15547.6|15548.9|15547.9|15545.7|15544.7|200
1631289130000|2021-09-10 15:52:10|15548.7|15547.7|15546.2|15545.2|15549|15548|15545.2|15544.2|114
1631289140000|2021-09-10 15:52:20|15546.1|15545.1|15544.4|15543.4|15547.1|15546.1|15542.9|15541.9|180
1631289150000|2021-09-10 15:52:30|15544.2|15543.2|15546.1|15545.1|15546.5|15545.5|15543.7|15542.7|84
1631289160000|2021-09-10 15:52:40|15546|15545|15542.6|15541.6|15546.2|15545.2|15541.6|15540.6|188
1631289170000|2021-09-10 15:52:50|15542.2|15541.2|15541.5|15540.5|15545|15544|15541.5|15540.5|254
1631289180000|2021-09-10 15:53:00|15541.4|15540.4|15538.9|15537.9|15541.9|15540.9|15536.7|15535.7|424
1631289190000|2021-09-10 15:53:10|15538.7|15537.7|15534.7|15533.7|15538.7|15537.7|15534|15533|322
1631289200000|2021-09-10 15:53:20|15534.6|15533.6|15541.4|15540.4|15541.4|15540.4|15533.4|15532.4|444
1631289210000|2021-09-10 15:53:30|15541.2|15540.2|15541.5|15540.5|15544|15543|15541|15540|231
1631289220000|2021-09-10 15:53:40|15541.4|15540.4|15547.2|15546.2|15547.4|15546.4|15540.1|15539.1|268
1631289230000|2021-09-10 15:53:50|15547.1|15546.1|15544|15543|15547.2|15546.2|15543.2|15542.2|151
1631289240000|2021-09-10 15:54:00|15543.5|15542.5|15541|15540|15543.6|15542.6|15539.7|15538.7|141
1631289250000|2021-09-10 15:54:10|15540.9|15539.9|15539|15538|15541.2|15540.2|15539|15538|147
1631289260000|2021-09-10 15:54:20|15539.1|15538.1|15544.7|15543.7|15544.7|15543.7|15539.1|15538.1|85
1631289270000|2021-09-10 15:54:30|15544.5|15543.5|15537.9|15536.9|15544.5|15543.5|15533.7|15532.7|365
1631289280000|2021-09-10 15:54:40|15538.1|15537.1|15536.2|15535.2|15538.1|15537.1|15535.1|15534.1|115
1631289290000|2021-09-10 15:54:50|15536.5|15535.5|15534.4|15533.4|15536.7|15535.7|15533.2|15532.2|132
1631289300000|2021-09-10 15:55:00|15534.1|15533.1|15535|15534|15535|15534|15531|15530|306
1631289310000|2021-09-10 15:55:10|15535.2|15534.2|15538|15537|15538.5|15537.5|15533.4|15532.4|254
1631289320000|2021-09-10 15:55:20|15537.6|15536.6|15544.7|15543.7|15545|15544|15537.5|15536.5|375
1631289330000|2021-09-10 15:55:30|15544.9|15543.9|15546.5|15545.5|15546.6|15545.6|15543.5|15542.5|191
1631289340000|2021-09-10 15:55:40|15546.1|15545.1|15546|15545|15547|15546|15543.4|15542.4|160
1631289350000|2021-09-10 15:55:50|15545.7|15544.7|15544|15543|15545.9|15544.9|15543.1|15542.1|99
1631289360000|2021-09-10 15:56:00|15543.9|15542.9|15548.5|15547.5|15549.5|15548.5|15543.9|15542.9|288
1631289370000|2021-09-10 15:56:10|15548.6|15547.6|15549.5|15548.5|15550.6|15549.6|15547.7|15546.7|125
1631289380000|2021-09-10 15:56:20|15549.4|15548.4|15549.7|15548.7|15550.5|15549.5|15548.7|15547.7|90
1631289390000|2021-09-10 15:56:30|15549.6|15548.6|15547.9|15546.9|15550.5|15549.5|15546.2|15545.2|117
1631289400000|2021-09-10 15:56:40|15548|15547|15545.6|15544.6|15549|15548|15545.6|15544.6|57
1631289410000|2021-09-10 15:56:50|15545.5|15544.5|15546.5|15545.5|15548.7|15547.7|15545.5|15544.5|100
1631289420000|2021-09-10 15:57:00|15546.7|15545.7|15545.2|15544.2|15547.7|15546.7|15541|15540|152
1631289430000|2021-09-10 15:57:10|15545.4|15544.4|15545.9|15544.9|15546.6|15545.6|15544.1|15543.1|48
1631289440000|2021-09-10 15:57:20|15545.5|15544.5|15547.6|15546.6|15548.1|15547.1|15543|15542|77
1631289450000|2021-09-10 15:57:30|15547.5|15546.5|15550.7|15549.7|15551|15550|15547|15546|224
1631289460000|2021-09-10 15:57:40|15550.9|15549.9|15549|15548|15551.2|15550.2|15548|15547|138
1631289470000|2021-09-10 15:57:50|15548.7|15547.7|15547.7|15546.7|15549|15548|15545.9|15544.9|63
1631289480000|2021-09-10 15:58:00|15548|15547|15550.7|15549.7|15550.9|15549.9|15546.7|15545.7|110
1631289490000|2021-09-10 15:58:10|15551|15550|15551|15550|15551.4|15550.4|15549.1|15548.1|146
1631289500000|2021-09-10 15:58:20|15550.9|15549.9|15549.7|15548.7|15551.5|15550.5|15549.1|15548.1|68
1631289510000|2021-09-10 15:58:30|15549.9|15548.9|15549.2|15548.2|15550.7|15549.7|15547.6|15546.6|70
1631289520000|2021-09-10 15:58:40|15548.7|15547.7|15551|15550|15551.5|15550.5|15548.2|15547.2|91
1631289530000|2021-09-10 15:58:50|15551.1|15550.1|15547.1|15546.1|15551.6|15550.6|15547|15546|122
1631289540000|2021-09-10 15:59:00|15546.6|15545.6|15549.2|15548.2|15549.4|15548.4|15543.5|15542.5|137
1631289550000|2021-09-10 15:59:10|15549|15548|15549.5|15548.5|15549.5|15548.5|15547.6|15546.6|49
1631289560000|2021-09-10 15:59:20|15549.2|15548.2|15548.2|15547.2|15549.2|15548.2|15547.5|15546.5|53
1631289570000|2021-09-10 15:59:30|15548.1|15547.1|15548.7|15547.7|15548.7|15547.7|15544.2|15543.2|98
1631289580000|2021-09-10 15:59:40|15548.9|15547.9|15547.2|15546.2|15549|15548|15544.7|15543.7|127
1631289590000|2021-09-10 15:59:50|15546.7|15545.7|15546.2|15545.2|15547.5|15546.5|15545.2|15544.2|48
1631289600000|2021-09-10 16:00:00|15546.5|15545.5|15541.2|15540.2|15547.5|15546.5|15541.2|15540.2|152
1631289610000|2021-09-10 16:00:10|15541.6|15540.6|15545.1|15544.1|15545.7|15544.7|15541.1|15540.1|137
1631289620000|2021-09-10 16:00:20|15545.4|15544.4|15546.5|15545.5|15547.6|15546.6|15544.1|15543.1|79
1631289630000|2021-09-10 16:00:30|15546|15545|15547.5|15546.5|15548|15547|15545.2|15544.2|61
1631289640000|2021-09-10 16:00:40|15547.7|15546.7|15547.1|15546.1|15549.4|15548.4|15546.5|15545.5|76
1631289650000|2021-09-10 16:00:50|15547.2|15546.2|15543.7|15542.7|15547.5|15546.5|15543.5|15542.5|57
1631289660000|2021-09-10 16:01:00|15543.6|15542.6|15542.1|15541.1|15544|15543|15541.2|15540.2|127
1631289670000|2021-09-10 16:01:10|15542|15541|15543|15542|15546.5|15545.5|15542|15541|76
1631289680000|2021-09-10 16:01:20|15543.1|15542.1|15544.4|15543.4|15545.7|15544.7|15541.5|15540.5|97
1631289690000|2021-09-10 16:01:30|15544.2|15543.2|15546.4|15545.4|15546.5|15545.5|15543.7|15542.7|61
1631289700000|2021-09-10 16:01:40|15546.5|15545.5|15547.1|15546.1|15548|15547|15545.7|15544.7|98
1631289710000|2021-09-10 16:01:50|15547|15546|15548.5|15547.5|15550.2|15549.2|15546.9|15545.9|132
1631289720000|2021-09-10 16:02:00|15547.7|15546.7|15550.7|15549.7|15550.9|15549.9|15547.1|15546.1|136
1631289730000|2021-09-10 16:02:10|15550.2|15549.2|15550.7|15549.7|15551.2|15550.2|15548.5|15547.5|214
1631289740000|2021-09-10 16:02:20|15550.6|15549.6|15551.4|15550.4|15552|15551|15549.6|15548.6|523
1631289750000|2021-09-10 16:02:30|15551.6|15550.6|15552|15551|15552.2|15551.2|15550.9|15549.9|123
1631289760000|2021-09-10 16:02:40|15551.9|15550.9|15552.5|15551.5|15553.1|15552.1|15551|15550|129
1631289770000|2021-09-10 16:02:50|15552.6|15551.6|15555.4|15554.4|15555.6|15554.6|15552.6|15551.6|164
1631289780000|2021-09-10 16:03:00|15555.5|15554.5|15554.1|15553.1|15556.4|15555.4|15554|15553|161
1631289790000|2021-09-10 16:03:10|15554|15553|15558.1|15557.1|15558.5|15557.5|15552.5|15551.5|380
1631289800000|2021-09-10 16:03:20|15558.2|15557.2|15557.7|15556.7|15559.1|15558.1|15557|15556|180
1631289810000|2021-09-10 16:03:30|15557.6|15556.6|15561.1|15560.1|15561.1|15560.1|15557.4|15556.4|200
1631289820000|2021-09-10 16:03:40|15560.4|15559.4|15560.2|15559.2|15561.2|15560.2|15559.7|15558.7|222
1631289830000|2021-09-10 16:03:50|15559.7|15558.7|15558.7|15557.7|15562|15561|15558.4|15557.4|349
1631289840000|2021-09-10 16:04:00|15558.5|15557.5|15557.4|15556.4|15559.2|15558.2|15556.1|15555.1|181
1631289850000|2021-09-10 16:04:10|15557.2|15556.2|15557.9|15556.9|15559|15558|15557|15556|72
1631289860000|2021-09-10 16:04:20|15557.7|15556.7|15556.5|15555.5|15558.2|15557.2|15556|15555|158
1631289870000|2021-09-10 16:04:30|15556.6|15555.6|15559.5|15558.5|15559.7|15558.7|15556.6|15555.6|38
1631289880000|2021-09-10 16:04:40|15559.7|15558.7|15559.5|15558.5|15559.9|15558.9|15558.5|15557.5|35
1631289890000|2021-09-10 16:04:50|15559.7|15558.7|15559.5|15558.5|15560.2|15559.2|15557.7|15556.7|57
1631289900000|2021-09-10 16:05:00|15559.4|15558.4|15558.6|15557.6|15560|15559|15558.4|15557.4|46
1631289910000|2021-09-10 16:05:10|15558.5|15557.5|15558.6|15557.6|15559.9|15558.9|15558.1|15557.1|48
1631289920000|2021-09-10 16:05:20|15558.9|15557.9|15560.6|15559.6|15560.7|15559.7|15558.9|15557.9|50
1631289930000|2021-09-10 16:05:30|15560.7|15559.7|15561.5|15560.5|15561.7|15560.7|15560.1|15559.1|102
1631289940000|2021-09-10 16:05:40|15561.4|15560.4|15564.7|15563.7|15565|15564|15561.4|15560.4|177
1631289950000|2021-09-10 16:05:50|15564.6|15563.6|15566.5|15565.5|15567.4|15566.4|15564.6|15563.6|191
1631289960000|2021-09-10 16:06:00|15567|15566|15566.5|15565.5|15567.7|15566.7|15565.5|15564.5|122
1631289970000|2021-09-10 16:06:10|15566.2|15565.2|15566.2|15565.2|15567.1|15566.1|15565.6|15564.6|145
1631289980000|2021-09-10 16:06:20|15566.5|15565.5|15567.7|15566.7|15568.4|15567.4|15566.4|15565.4|114
1631289990000|2021-09-10 16:06:30|15568|15567|15568|15567|15568.7|15567.7|15567.5|15566.5|64
1631290000000|2021-09-10 16:06:40|15568.1|15567.1|15567.1|15566.1|15568.1|15567.1|15566.6|15565.6|53
1631290010000|2021-09-10 16:06:50|15567|15566|15571.9|15570.9|15572|15571|15567|15566|231
1631290020000|2021-09-10 16:07:00|15571.7|15570.7|15573.7|15572.7|15574.5|15573.5|15570.4|15569.4|222
1631290030000|2021-09-10 16:07:10|15574|15573|15574.2|15573.2|15575.1|15574.1|15573.2|15572.2|141
1631290040000|2021-09-10 16:07:20|15574.5|15573.5|15573|15572|15575|15574|15572.9|15571.9|62
1631290050000|2021-09-10 16:07:30|15572.9|15571.9|15573.2|15572.2|15574.2|15573.2|15572.5|15571.5|58
1631290060000|2021-09-10 16:07:40|15573.4|15572.4|15573.5|15572.5|15573.7|15572.7|15572.7|15571.7|72
1631290070000|2021-09-10 16:07:50|15573.7|15572.7|15573.6|15572.6|15574.9|15573.9|15573.5|15572.5|75
1631290080000|2021-09-10 16:08:00|15573.7|15572.7|15574.2|15573.2|15574.6|15573.6|15572.5|15571.5|112
1631290090000|2021-09-10 16:08:10|15574.1|15573.1|15574.9|15573.9|15575|15574|15573.9|15572.9|62
1631290100000|2021-09-10 16:08:20|15574.7|15573.7|15577.7|15576.7|15577.7|15576.7|15574.6|15573.6|197
1631290110000|2021-09-10 16:08:30|15578|15577|15577.2|15576.2|15578|15577|15576.6|15575.6|115
1631290120000|2021-09-10 16:08:40|15577.5|15576.5|15578.5|15577.5|15578.5|15577.5|15577|15576|77
1631290130000|2021-09-10 16:08:50|15578.4|15577.4|15579|15578|15579.5|15578.5|15578.2|15577.2|69
1631290140000|2021-09-10 16:09:00|15579.6|15578.6|15584|15583|15584.4|15583.4|15579.4|15578.4|582
1631290150000|2021-09-10 16:09:10|15584.1|15583.1|15585.2|15584.2|15586.2|15585.2|15583.6|15582.6|330
1631290160000|2021-09-10 16:09:20|15585.5|15584.5|15584.4|15583.4|15585.7|15584.7|15583.9|15582.9|184
1631290170000|2021-09-10 16:09:30|15584.5|15583.5|15587.2|15586.2|15587.2|15586.2|15584.5|15583.5|177
1631290180000|2021-09-10 16:09:40|15587.1|15586.1|15584.5|15583.5|15587.2|15586.2|15584.1|15583.1|136
1631290190000|2021-09-10 16:09:50|15584.4|15583.4|15586.1|15585.1|15586.2|15585.2|15584.4|15583.4|310
1631290200000|2021-09-10 16:10:00|15586|15585|15586.2|15585.2|15587.6|15586.6|15585.4|15584.4|243
1631290210000|2021-09-10 16:10:10|15586.1|15585.1|15584.5|15583.5|15586.1|15585.1|15583.6|15582.6|136
1631290220000|2021-09-10 16:10:20|15585|15584|15584.5|15583.5|15585|15584|15583|15582|92
1631290230000|2021-09-10 16:10:30|15584.7|15583.7|15584.6|15583.6|15586|15585|15583.9|15582.9|136
1631290240000|2021-09-10 16:10:40|15584|15583|15583.6|15582.6|15584.4|15583.4|15583.5|15582.5|100
1631290250000|2021-09-10 16:10:50|15583.7|15582.7|15584|15583|15584.2|15583.2|15583.5|15582.5|62
1631290260000|2021-09-10 16:11:00|15584.1|15583.1|15582.2|15581.2|15584.1|15583.1|15582.1|15581.1|183
1631290270000|2021-09-10 16:11:10|15582.5|15581.5|15583.2|15582.2|15583.5|15582.5|15582.2|15581.2|195
1631290280000|2021-09-10 16:11:20|15583.1|15582.1|15583|15582|15584|15583|15582.7|15581.7|60
1631290290000|2021-09-10 16:11:30|15582.9|15581.9|15582.7|15581.7|15583.7|15582.7|15581.5|15580.5|94
1631290300000|2021-09-10 16:11:40|15582.6|15581.6|15582.5|15581.5|15582.9|15581.9|15582|15581|48
1631290310000|2021-09-10 16:11:50|15582.7|15581.7|15581.6|15580.6|15583|15582|15581.6|15580.6|42
1631290320000|2021-09-10 16:12:00|15581.4|15580.4|15580.9|15579.9|15581.9|15580.9|15580.2|15579.2|107
1631290330000|2021-09-10 16:12:10|15580.6|15579.6|15579.7|15578.7|15581.1|15580.1|15579.7|15578.7|335
1631290340000|2021-09-10 16:12:20|15580.1|15579.1|15578.9|15577.9|15580.7|15579.7|15578.1|15577.1|111
1631290350000|2021-09-10 16:12:30|15578.7|15577.7|15579.4|15578.4|15580.2|15579.2|15578.7|15577.7|66
1631290360000|2021-09-10 16:12:40|15579.5|15578.5|15578.1|15577.1|15580|15579|15578.1|15577.1|65
1631290370000|2021-09-10 16:12:50|15578.2|15577.2|15579.2|15578.2|15579.2|15578.2|15577.9|15576.9|52
1631290380000|2021-09-10 16:13:00|15579.1|15578.1|15578.4|15577.4|15580.2|15579.2|15578.2|15577.2|47
1631290390000|2021-09-10 16:13:10|15578.5|15577.5|15579.2|15578.2|15579.4|15578.4|15578.2|15577.2|198
1631290400000|2021-09-10 16:13:20|15579.4|15578.4|15578.6|15577.6|15580.1|15579.1|15578.4|15577.4|57
1631290410000|2021-09-10 16:13:30|15578.4|15577.4|15578.1|15577.1|15578.6|15577.6|15577|15576|100
1631290420000|2021-09-10 16:13:40|15578|15577|15578.2|15577.2|15578.4|15577.4|15577.7|15576.7|34
1631290430000|2021-09-10 16:13:50|15578|15577|15578.2|15577.2|15578.5|15577.5|15577.6|15576.6|47
1631290440000|2021-09-10 16:14:00|15578.4|15577.4|15578.5|15577.5|15579.5|15578.5|15578.2|15577.2|47
1631290450000|2021-09-10 16:14:10|15578.6|15577.6|15579|15578|15579|15578|15578|15577|246
1631290460000|2021-09-10 16:14:20|15578.9|15577.9|15580.4|15579.4|15580.4|15579.4|15577.9|15576.9|117
1631290470000|2021-09-10 16:14:30|15580.2|15579.2|15581|15580|15581.6|15580.6|15580.1|15579.1|96
1631290480000|2021-09-10 16:14:40|15581.1|15580.1|15582.7|15581.7|15583.2|15582.2|15580.4|15579.4|270
1631290490000|2021-09-10 16:14:50|15582.6|15581.6|15581|15580|15583|15582|15580.6|15579.6|70
1631290500000|2021-09-10 16:15:00|15581.4|15580.4|15583.2|15582.2|15583.5|15582.5|15581.4|15580.4|209
1631290510000|2021-09-10 16:15:10|15583.4|15582.4|15585.5|15584.5|15585.5|15584.5|15583.4|15582.4|85
1631290520000|2021-09-10 16:15:20|15585.7|15584.7|15587.5|15586.5|15587.6|15586.6|15584.9|15583.9|206
1631290530000|2021-09-10 16:15:30|15587.4|15586.4|15587.6|15586.6|15588.2|15587.2|15586.2|15585.2|175
1631290540000|2021-09-10 16:15:40|15587.7|15586.7|15586.7|15585.7|15589|15588|15586.6|15585.6|276
1631290550000|2021-09-10 16:15:50|15586.6|15585.6|15587.5|15586.5|15588.7|15587.7|15586|15585|178
1631290560000|2021-09-10 16:16:00|15587.6|15586.6|15587|15586|15587.7|15586.7|15586.4|15585.4|176
1631290570000|2021-09-10 16:16:10|15587.1|15586.1|15584.7|15583.7|15587.1|15586.1|15584.6|15583.6|349
1631290580000|2021-09-10 16:16:20|15585|15584|15583.9|15582.9|15585|15584|15583.4|15582.4|167
1631290590000|2021-09-10 16:16:30|15584|15583|15587|15586|15587.2|15586.2|15584|15583|200
1631290600000|2021-09-10 16:16:40|15586.7|15585.7|15585.5|15584.5|15587|15586|15585.5|15584.5|142
1631290610000|2021-09-10 16:16:50|15585.4|15584.4|15585|15584|15585.9|15584.9|15584.6|15583.6|246
1631290620000|2021-09-10 16:17:00|15584.7|15583.7|15584|15583|15585.5|15584.5|15583.2|15582.2|61
1631290630000|2021-09-10 16:17:10|15584.2|15583.2|15583.7|15582.7|15584.7|15583.7|15583.6|15582.6|64
1631290640000|2021-09-10 16:17:20|15583.5|15582.5|15584.2|15583.2|15584.7|15583.7|15582.2|15581.2|81
1631290650000|2021-09-10 16:17:30|15584.1|15583.1|15584.7|15583.7|15585|15584|15583.7|15582.7|31
1631290660000|2021-09-10 16:17:40|15584.6|15583.6|15584.5|15583.5|15584.9|15583.9|15584.1|15583.1|32
1631290670000|2021-09-10 16:17:50|15584.6|15583.6|15584.5|15583.5|15585.2|15584.2|15584.1|15583.1|16
1631290680000|2021-09-10 16:18:00|15584.2|15583.2|15583.7|15582.7|15585|15584|15583.5|15582.5|52
1631290690000|2021-09-10 16:18:10|15583.9|15582.9|15584.2|15583.2|15584.9|15583.9|15583.4|15582.4|43
1631290700000|2021-09-10 16:18:20|15584.4|15583.4|15584.5|15583.5|15585.2|15584.2|15584.4|15583.4|24
1631290710000|2021-09-10 16:18:30|15584.7|15583.7|15585|15584|15585.4|15584.4|15584.4|15583.4|51
1631290720000|2021-09-10 16:18:40|15585.1|15584.1|15584.4|15583.4|15585.7|15584.7|15583.9|15582.9|29
1631290730000|2021-09-10 16:18:50|15584.5|15583.5|15583.6|15582.6|15584.7|15583.7|15583.5|15582.5|21
1631290740000|2021-09-10 16:19:00|15583.5|15582.5|15582.7|15581.7|15583.5|15582.5|15582.7|15581.7|29
1631290750000|2021-09-10 16:19:10|15582.6|15581.6|15581.7|15580.7|15583|15582|15581.7|15580.7|35
1631290760000|2021-09-10 16:19:20|15581.9|15580.9|15581.7|15580.7|15582.2|15581.2|15581.2|15580.2|42
1631290770000|2021-09-10 16:19:30|15581.9|15580.9|15580.9|15579.9|15581.9|15580.9|15580.1|15579.1|112
1631290780000|2021-09-10 16:19:40|15580.7|15579.7|15580.1|15579.1|15581|15580|15579.5|15578.5|87
1631290790000|2021-09-10 16:19:50|15580.2|15579.2|15579.9|15578.9|15580.7|15579.7|15579.7|15578.7|25
1631290800000|2021-09-10 16:20:00|15579.7|15578.7|15580.5|15579.5|15581.6|15580.6|15579.7|15578.7|64
1631290810000|2021-09-10 16:20:10|15580.7|15579.7|15582.4|15581.4|15583|15582|15580|15579|43
1631290820000|2021-09-10 16:20:20|15582.2|15581.2|15580.7|15579.7|15582.2|15581.2|15580.7|15579.7|42
1631290830000|2021-09-10 16:20:30|15580.9|15579.9|15580|15579|15581.7|15580.7|15580|15579|27
1631290840000|2021-09-10 16:20:40|15580.1|15579.1|15578.2|15577.2|15580.1|15579.1|15578|15577|79
1631290850000|2021-09-10 16:20:50|15578.4|15577.4|15580.2|15579.2|15580.9|15579.9|15578|15577|57
1631290860000|2021-09-10 16:21:00|15580.4|15579.4|15581|15580|15581.5|15580.5|15580.2|15579.2|58
1631290870000|2021-09-10 16:21:10|15580.9|15579.9|15579.5|15578.5|15581|15580|15579.1|15578.1|33
1631290880000|2021-09-10 16:21:20|15579.4|15578.4|15578.2|15577.2|15579.7|15578.7|15578.2|15577.2|70
1631290890000|2021-09-10 16:21:30|15578.4|15577.4|15578.5|15577.5|15579.4|15578.4|15578.1|15577.1|49
1631290900000|2021-09-10 16:21:40|15578.6|15577.6|15579.9|15578.9|15580|15579|15578.2|15577.2|58
1631290910000|2021-09-10 16:21:50|15580|15579|15580.4|15579.4|15580.6|15579.6|15579.5|15578.5|77
1631290920000|2021-09-10 16:22:00|15580.2|15579.2|15579.7|15578.7|15580.4|15579.4|15579.1|15578.1|66
1631290930000|2021-09-10 16:22:10|15579.9|15578.9|15578.2|15577.2|15580|15579|15578.2|15577.2|34
1631290940000|2021-09-10 16:22:20|15578|15577|15579.7|15578.7|15580|15579|15577.9|15576.9|46
1631290950000|2021-09-10 16:22:30|15579.6|15578.6|15581|15580|15581.4|15580.4|15579.4|15578.4|46
1631290960000|2021-09-10 16:22:40|15581.4|15580.4|15581|15580|15581.6|15580.6|15580.7|15579.7|34
1631290970000|2021-09-10 16:22:50|15581.1|15580.1|15582.2|15581.2|15583.4|15582.4|15580.7|15579.7|60
1631290980000|2021-09-10 16:23:00|15582.4|15581.4|15581.7|15580.7|15582.6|15581.6|15581.5|15580.5|53
1631290990000|2021-09-10 16:23:10|15581.6|15580.6|15581.5|15580.5|15582|15581|15580.2|15579.2|34
1631291000000|2021-09-10 16:23:20|15581.4|15580.4|15580.9|15579.9|15582|15581|15580.2|15579.2|33
1631291010000|2021-09-10 16:23:30|15580.7|15579.7|15581.6|15580.6|15581.6|15580.6|15580.7|15579.7|44
1631291020000|2021-09-10 16:23:40|15581.5|15580.5|15582.5|15581.5|15582.5|15581.5|15580.7|15579.7|33
1631291030000|2021-09-10 16:23:50|15582.4|15581.4|15580.6|15579.6|15582.6|15581.6|15580.6|15579.6|29
1631291040000|2021-09-10 16:24:00|15580.2|15579.2|15580.7|15579.7|15581.1|15580.1|15579.9|15578.9|52
1631291050000|2021-09-10 16:24:10|15580.9|15579.9|15579|15578|15581|15580|15579|15578|43
1631291060000|2021-09-10 16:24:20|15579.5|15578.5|15579.2|15578.2|15579.5|15578.5|15578.5|15577.5|58
1631291070000|2021-09-10 16:24:30|15579.1|15578.1|15580|15579|15580.6|15579.6|15579.1|15578.1|50
1631291080000|2021-09-10 16:24:40|15579.9|15578.9|15580.7|15579.7|15581|15580|15579.7|15578.7|54
1631291090000|2021-09-10 16:24:50|15581|15580|15581|15580|15581.4|15580.4|15580.2|15579.2|21
1631291100000|2021-09-10 16:25:00|15581.1|15580.1|15581.6|15580.6|15582.4|15581.4|15581|15580|33
1631291110000|2021-09-10 16:25:10|15581.5|15580.5|15581.5|15580.5|15581.6|15580.6|15580.5|15579.5|36
1631291120000|2021-09-10 16:25:20|15581.6|15580.6|15583|15582|15583.2|15582.2|15581.6|15580.6|47
1631291130000|2021-09-10 16:25:30|15583.1|15582.1|15582.7|15581.7|15583.6|15582.6|15582.7|15581.7|38
1631291140000|2021-09-10 16:25:40|15582.6|15581.6|15581.5|15580.5|15582.6|15581.6|15581.5|15580.5|45
1631291150000|2021-09-10 16:25:50|15581|15580|15580.6|15579.6|15581.4|15580.4|15580.5|15579.5|32
1631291160000|2021-09-10 16:26:00|15580.7|15579.7|15580.4|15579.4|15581.9|15580.9|15580.2|15579.2|33
1631291170000|2021-09-10 16:26:10|15580.5|15579.5|15582.1|15581.1|15582.5|15581.5|15580.5|15579.5|42
1631291180000|2021-09-10 16:26:20|15582|15581|15580|15579|15582.1|15581.1|15579.6|15578.6|39
1631291190000|2021-09-10 16:26:30|15580.2|15579.2|15580.2|15579.2|15580.6|15579.6|15579.7|15578.7|22
1631291200000|2021-09-10 16:26:40|15580.5|15579.5|15580.7|15579.7|15580.7|15579.7|15579.5|15578.5|39
1631291210000|2021-09-10 16:26:50|15580.9|15579.9|15582|15581|15582.2|15581.2|15580.4|15579.4|27
1631291220000|2021-09-10 16:27:00|15582.1|15581.1|15582.1|15581.1|15583|15582|15581.4|15580.4|28
1631291230000|2021-09-10 16:27:10|15582|15581|15581.9|15580.9|15582.4|15581.4|15581.2|15580.2|21
1631291240000|2021-09-10 16:27:20|15581.7|15580.7|15583.4|15582.4|15583.5|15582.5|15581.5|15580.5|46
1631291250000|2021-09-10 16:27:30|15583.5|15582.5|15583.5|15582.5|15583.9|15582.9|15583|15582|46
1631291260000|2021-09-10 16:27:40|15583.6|15582.6|15585.7|15584.7|15585.9|15584.9|15583.2|15582.2|100
1631291270000|2021-09-10 16:27:50|15585.9|15584.9|15584.2|15583.2|15587|15586|15583.9|15582.9|113
1631291280000|2021-09-10 16:28:00|15584.4|15583.4|15583.7|15582.7|15584.4|15583.4|15582.7|15581.7|37
1631291290000|2021-09-10 16:28:10|15583.9|15582.9|15582.9|15581.9|15584|15583|15582.2|15581.2|51
1631291300000|2021-09-10 16:28:20|15582.7|15581.7|15582.7|15581.7|15583.2|15582.2|15582.2|15581.2|32
1631291310000|2021-09-10 16:28:30|15583|15582|15582.2|15581.2|15583.2|15582.2|15582|15581|19
1631291320000|2021-09-10 16:28:40|15582.4|15581.4|15582.5|15581.5|15582.7|15581.7|15581.9|15580.9|18
1631291330000|2021-09-10 16:28:50|15582.2|15581.2|15582|15581|15582.7|15581.7|15582|15581|7
1631291340000|2021-09-10 16:29:00|15582.1|15581.1|15582.7|15581.7|15584.1|15583.1|15582.1|15581.1|23
1631291350000|2021-09-10 16:29:10|15582.6|15581.6|15583.9|15582.9|15584|15583|15582.1|15581.1|70
1631291360000|2021-09-10 16:29:20|15584|15583|15583.5|15582.5|15584.1|15583.1|15583.2|15582.2|48
1631291370000|2021-09-10 16:29:30|15583.6|15582.6|15583.1|15582.1|15583.7|15582.7|15582.9|15581.9|19
1631291380000|2021-09-10 16:29:40|15583.2|15582.2|15583.2|15582.2|15584|15583|15582.7|15581.7|41
1631291390000|2021-09-10 16:29:50|15583.5|15582.5|15583.5|15582.5|15583.7|15582.7|15582.4|15581.4|17
1631291400000|2021-09-10 16:30:00|15583.4|15582.4|15585.5|15584.5|15586.2|15585.2|15583.4|15582.4|109
1631291410000|2021-09-10 16:30:10|15585.4|15584.4|15585|15584|15586.5|15585.5|15584.6|15583.6|62
1631291420000|2021-09-10 16:30:20|15585.2|15584.2|15585.7|15584.7|15585.9|15584.9|15583.9|15582.9|39
1631291430000|2021-09-10 16:30:30|15585.9|15584.9|15585.4|15584.4|15586.2|15585.2|15585|15584|44
1631291440000|2021-09-10 16:30:40|15585.2|15584.2|15584.2|15583.2|15586.2|15585.2|15584.2|15583.2|63
1631291450000|2021-09-10 16:30:50|15584.4|15583.4|15584.2|15583.2|15584.7|15583.7|15583.9|15582.9|51
1631291460000|2021-09-10 16:31:00|15584.5|15583.5|15585|15584|15585.5|15584.5|15584.2|15583.2|32
1631291470000|2021-09-10 16:31:10|15585.1|15584.1|15586|15585|15586.2|15585.2|15584.7|15583.7|87
1631291480000|2021-09-10 16:31:20|15585.9|15584.9|15585|15584|15585.9|15584.9|15584.7|15583.7|24
1631291490000|2021-09-10 16:31:30|15585.2|15584.2|15585.7|15584.7|15586.4|15585.4|15585|15584|27
1631291500000|2021-09-10 16:31:40|15585.6|15584.6|15585.5|15584.5|15586.2|15585.2|15585.4|15584.4|35
1631291510000|2021-09-10 16:31:50|15585.6|15584.6|15585|15584|15585.7|15584.7|15584.2|15583.2|28
1631291520000|2021-09-10 16:32:00|15585.2|15584.2|15587|15586|15587.2|15586.2|15585.1|15584.1|120
1631291530000|2021-09-10 16:32:10|15586.9|15585.9|15588|15587|15588|15587|15586.9|15585.9|59
1631291540000|2021-09-10 16:32:20|15587.9|15586.9|15588.7|15587.7|15588.7|15587.7|15586.9|15585.9|73
1631291550000|2021-09-10 16:32:30|15588.9|15587.9|15588.7|15587.7|15589.5|15588.5|15588.7|15587.7|134
1631291560000|2021-09-10 16:32:40|15588.6|15587.6|15586.7|15585.7|15589.5|15588.5|15586.7|15585.7|57
1631291570000|2021-09-10 16:32:50|15586.9|15585.9|15587|15586|15587.5|15586.5|15586|15585|59
1631291580000|2021-09-10 16:33:00|15586.9|15585.9|15587|15586|15587.2|15586.2|15586.2|15585.2|43
1631291590000|2021-09-10 16:33:10|15586.9|15585.9|15584.7|15583.7|15586.9|15585.9|15584.4|15583.4|80
1631291600000|2021-09-10 16:33:20|15584.6|15583.6|15584.2|15583.2|15585|15584|15584|15583|45
1631291610000|2021-09-10 16:33:30|15584.5|15583.5|15584.5|15583.5|15585.5|15584.5|15584|15583|115
1631291620000|2021-09-10 16:33:40|15584.4|15583.4|15585.2|15584.2|15585.2|15584.2|15584.2|15583.2|39
1631291630000|2021-09-10 16:33:50|15585|15584|15585|15584|15585.2|15584.2|15584.4|15583.4|53
1631291640000|2021-09-10 16:34:00|15584.9|15583.9|15584.4|15583.4|15585|15584|15584.4|15583.4|28
1631291650000|2021-09-10 16:34:10|15584.5|15583.5|15585|15584|15585.1|15584.1|15583.7|15582.7|58
1631291660000|2021-09-10 16:34:20|15584.9|15583.9|15584.5|15583.5|15586.2|15585.2|15584.5|15583.5|35
1631291670000|2021-09-10 16:34:30|15584.7|15583.7|15584.9|15583.9|15585.4|15584.4|15584.5|15583.5|20
1631291680000|2021-09-10 16:34:40|15585|15584|15585.5|15584.5|15585.7|15584.7|15584.9|15583.9|35
1631291690000|2021-09-10 16:34:50|15585.6|15584.6|15588.1|15587.1|15588.1|15587.1|15585.5|15584.5|154
1631291700000|2021-09-10 16:35:00|15588.4|15587.4|15588.5|15587.5|15589.4|15588.4|15588.2|15587.2|109
1631291710000|2021-09-10 16:35:10|15588.4|15587.4|15589.6|15588.6|15591.1|15590.1|15588|15587|233
1631291720000|2021-09-10 16:35:20|15589.5|15588.5|15589.2|15588.2|15590.1|15589.1|15588.9|15587.9|63
1631291730000|2021-09-10 16:35:30|15589.4|15588.4|15591|15590|15591|15590|15588.9|15587.9|67
1631291740000|2021-09-10 16:35:40|15591.1|15590.1|15589.9|15588.9|15591.4|15590.4|15589.1|15588.1|49
1631291750000|2021-09-10 16:35:50|15589.7|15588.7|15589.6|15588.6|15590.5|15589.5|15589.2|15588.2|40
1631291760000|2021-09-10 16:36:00|15589.5|15588.5|15589.2|15588.2|15589.9|15588.9|15588.7|15587.7|45
1631291770000|2021-09-10 16:36:10|15589.1|15588.1|15589.2|15588.2|15590.2|15589.2|15588.9|15587.9|29
1631291780000|2021-09-10 16:36:20|15589.6|15588.6|15591.1|15590.1|15591.6|15590.6|15589.2|15588.2|92
1631291790000|2021-09-10 16:36:30|15591.2|15590.2|15590.5|15589.5|15591.5|15590.5|15590.1|15589.1|23
1631291800000|2021-09-10 16:36:40|15590.2|15589.2|15590.6|15589.6|15591|15590|15590|15589|36
1631291810000|2021-09-10 16:36:50|15590.7|15589.7|15589.7|15588.7|15590.9|15589.9|15589.4|15588.4|42
1631291820000|2021-09-10 16:37:00|15589.9|15588.9|15591.6|15590.6|15592|15591|15589.5|15588.5|254
1631291830000|2021-09-10 16:37:10|15591.7|15590.7|15592.4|15591.4|15592.4|15591.4|15591.2|15590.2|86
1631291840000|2021-09-10 16:37:20|15592.2|15591.2|15592.6|15591.6|15592.6|15591.6|15592|15591|66
1631291850000|2021-09-10 16:37:30|15592.5|15591.5|15593.4|15592.4|15593.4|15592.4|15592.1|15591.1|88
1631291860000|2021-09-10 16:37:40|15593.2|15592.2|15594.2|15593.2|15594.6|15593.6|15593.1|15592.1|78
1631291870000|2021-09-10 16:37:50|15594.1|15593.1|15594|15593|15594.6|15593.6|15594|15593|69
1631291880000|2021-09-10 16:38:00|15593.9|15592.9|15595.5|15594.5|15595.5|15594.5|15593.5|15592.5|144
1631291890000|2021-09-10 16:38:10|15595.4|15594.4|15593.9|15592.9|15596.9|15595.9|15593.7|15592.7|122
1631291900000|2021-09-10 16:38:20|15594|15593|15594.6|15593.6|15594.7|15593.7|15594|15593|40
1631291910000|2021-09-10 16:38:30|15594.9|15593.9|15594.6|15593.6|15594.9|15593.9|15594.2|15593.2|56
1631291920000|2021-09-10 16:38:40|15594.7|15593.7|15594.2|15593.2|15594.9|15593.9|15593.9|15592.9|44
1631291930000|2021-09-10 16:38:50|15594.4|15593.4|15594.5|15593.5|15594.5|15593.5|15594.1|15593.1|32
1631291940000|2021-09-10 16:39:00|15594.7|15593.7|15597.1|15596.1|15597.1|15596.1|15594.6|15593.6|180
1631291950000|2021-09-10 16:39:10|15597|15596|15598|15597|15598.9|15597.9|15596.6|15595.6|130
1631291960000|2021-09-10 16:39:20|15598.1|15597.1|15597.2|15596.2|15598.5|15597.5|15597.1|15596.1|66
1631291970000|2021-09-10 16:39:30|15597.4|15596.4|15597.6|15596.6|15597.9|15596.9|15597.2|15596.2|78
1631291980000|2021-09-10 16:39:40|15597.7|15596.7|15597.6|15596.6|15597.9|15596.9|15597.2|15596.2|44
1631291990000|2021-09-10 16:39:50|15597.7|15596.7|15596.2|15595.2|15598.1|15597.1|15596.1|15595.1|113
1631292000000|2021-09-10 16:40:00|15596.1|15595.1|15594.2|15593.2|15596.5|15595.5|15593.6|15592.6|72
1631292010000|2021-09-10 16:40:10|15594.1|15593.1|15593.7|15592.7|15594.2|15593.2|15593.1|15592.1|98
1631292020000|2021-09-10 16:40:20|15593.6|15592.6|15594.7|15593.7|15594.7|15593.7|15592.9|15591.9|46
1631292030000|2021-09-10 16:40:30|15594.6|15593.6|15594.7|15593.7|15595.7|15594.7|15594.5|15593.5|37
1631292040000|2021-09-10 16:40:40|15594.9|15593.9|15595|15594|15595|15594|15594.2|15593.2|86
1631292050000|2021-09-10 16:40:50|15594.9|15593.9|15593.2|15592.2|15595.2|15594.2|15593.1|15592.1|96
1631292060000|2021-09-10 16:41:00|15593.1|15592.1|15592.2|15591.2|15593.7|15592.7|15592.1|15591.1|73
1631292070000|2021-09-10 16:41:10|15592.1|15591.1|15592.2|15591.2|15592.6|15591.6|15592.1|15591.1|33
1631292080000|2021-09-10 16:41:20|15592.1|15591.1|15593.2|15592.2|15593.5|15592.5|15592.1|15591.1|46
1631292090000|2021-09-10 16:41:30|15593.4|15592.4|15593.1|15592.1|15593.5|15592.5|15592.9|15591.9|37
1631292100000|2021-09-10 16:41:40|15593.5|15592.5|15592.2|15591.2|15593.9|15592.9|15592.1|15591.1|92
1631292110000|2021-09-10 16:41:50|15592.1|15591.1|15592.7|15591.7|15593.1|15592.1|15592.1|15591.1|32
1631292120000|2021-09-10 16:42:00|15593|15592|15593.7|15592.7|15594.2|15593.2|15592.7|15591.7|47
1631292130000|2021-09-10 16:42:10|15593.6|15592.6|15593|15592|15593.6|15592.6|15592.5|15591.5|26
1631292140000|2021-09-10 16:42:20|15593.2|15592.2|15595.2|15594.2|15595.2|15594.2|15592.9|15591.9|112
1631292150000|2021-09-10 16:42:30|15595.1|15594.1|15592.7|15591.7|15595.1|15594.1|15592.7|15591.7|40
1631292160000|2021-09-10 16:42:40|15592.9|15591.9|15593.7|15592.7|15594|15593|15592.9|15591.9|28
1631292170000|2021-09-10 16:42:50|15593.9|15592.9|15593.7|15592.7|15594.9|15593.9|15593.4|15592.4|43
1631292180000|2021-09-10 16:43:00|15593.9|15592.9|15593.7|15592.7|15594.5|15593.5|15593.2|15592.2|31
1631292190000|2021-09-10 16:43:10|15593.9|15592.9|15594.2|15593.2|15594.4|15593.4|15593|15592|11
1631292200000|2021-09-10 16:43:20|15594.1|15593.1|15595.1|15594.1|15595.1|15594.1|15593.7|15592.7|26
1631292210000|2021-09-10 16:43:30|15595|15594|15595.4|15594.4|15596.5|15595.5|15595|15594|54
1631292220000|2021-09-10 16:43:40|15595.5|15594.5|15594.9|15593.9|15596|15595|15594.7|15593.7|49
1631292230000|2021-09-10 16:43:50|15595|15594|15595.7|15594.7|15595.9|15594.9|15594.6|15593.6|346
1631292240000|2021-09-10 16:44:00|15595.9|15594.9|15596.2|15595.2|15596.7|15595.7|15595.6|15594.6|45
1631292250000|2021-09-10 16:44:10|15596|15595|15596.6|15595.6|15596.7|15595.7|15596|15595|13
1631292260000|2021-09-10 16:44:20|15597.1|15596.1|15597.5|15596.5|15597.9|15596.9|15597.1|15596.1|443
1631292270000|2021-09-10 16:44:30|15597.4|15596.4|15597.1|15596.1|15597.6|15596.6|15597.1|15596.1|33
1631292280000|2021-09-10 16:44:40|15597.2|15596.2|15597.5|15596.5|15598.1|15597.1|15597|15596|26
1631292290000|2021-09-10 16:44:50|15597.6|15596.6|15598.7|15597.7|15598.9|15597.9|15597.6|15596.6|55
1631292300000|2021-09-10 16:45:00|15598.6|15597.6|15598.4|15597.4|15600.5|15599.5|15598.4|15597.4|168
1631292310000|2021-09-10 16:45:10|15598.5|15597.5|15598.7|15597.7|15599.1|15598.1|15597|15596|87
1631292320000|2021-09-10 16:45:20|15599|15598|15599.1|15598.1|15599.6|15598.6|15598.9|15597.9|43
1631292330000|2021-09-10 16:45:30|15598.8|15597.8|15598|15597|15598.8|15597.8|15597.7|15596.7|50
1631292340000|2021-09-10 16:45:40|15597.9|15596.9|15598|15597|15598.1|15597.1|15597.5|15596.5|34
1631292350000|2021-09-10 16:45:50|15597.6|15596.6|15597.8|15596.8|15597.9|15596.9|15597.1|15596.1|72
1631292360000|2021-09-10 16:46:00|15597.9|15596.9|15598.5|15597.5|15599.4|15598.4|15597.9|15596.9|129
1631292370000|2021-09-10 16:46:10|15598.6|15597.6|15599.5|15598.5|15599.9|15598.9|15598.3|15597.3|156
1631292380000|2021-09-10 16:46:20|15599.6|15598.6|15599.5|15598.5|15599.6|15598.6|15598.9|15597.9|45
1631292390000|2021-09-10 16:46:30|15599.6|15598.6|15599.4|15598.4|15599.6|15598.6|15599.3|15598.3|56
1631292400000|2021-09-10 16:46:40|15599.3|15598.3|15599.5|15598.5|15599.6|15598.6|15599.3|15598.3|38
1631292410000|2021-09-10 16:46:50|15599.4|15598.4|15599.6|15598.6|15599.9|15598.9|15599.1|15598.1|75
1631292420000|2021-09-10 16:47:00|15599.5|15598.5|15600.8|15599.8|15600.9|15599.9|15599.5|15598.5|84
1631292430000|2021-09-10 16:47:10|15600.9|15599.9|15600.4|15599.4|15600.9|15599.9|15600.4|15599.4|40
1631292440000|2021-09-10 16:47:20|15600.5|15599.5|15600.1|15599.1|15600.9|15599.9|15599.9|15598.9|39
1631292450000|2021-09-10 16:47:30|15600|15599|15600.9|15599.9|15600.9|15599.9|15600|15599|47
1631292460000|2021-09-10 16:47:40|15600.8|15599.8|15600.3|15599.3|15600.9|15599.9|15600|15599|34
1631292470000|2021-09-10 16:47:50|15600.4|15599.4|15599|15598|15600.4|15599.4|15599|15598|51
1631292480000|2021-09-10 16:48:00|15599.1|15598.1|15599.1|15598.1|15600.1|15599.1|15599|15598|40
1631292490000|2021-09-10 16:48:10|15599|15598|15599.3|15598.3|15599.9|15598.9|15598.9|15597.9|62
1631292500000|2021-09-10 16:48:20|15599.1|15598.1|15597.9|15596.9|15599.1|15598.1|15597.9|15596.9|60
1631292510000|2021-09-10 16:48:30|15597.6|15596.6|15596.6|15595.6|15598.3|15597.3|15596.6|15595.6|35
1631292520000|2021-09-10 16:48:40|15596.8|15595.8|15597.6|15596.6|15597.6|15596.6|15596.6|15595.6|44
1631292530000|2021-09-10 16:48:50|15597.8|15596.8|15599|15598|15599|15598|15597.5|15596.5|45
1631292540000|2021-09-10 16:49:00|15598.9|15597.9|15599.5|15598.5|15600.6|15599.6|15598.9|15597.9|112
1631292550000|2021-09-10 16:49:10|15599.6|15598.6|15600.4|15599.4|15600.6|15599.6|15599.3|15598.3|40
1631292560000|2021-09-10 16:49:20|15600.5|15599.5|15600.8|15599.8|15600.8|15599.8|15600|15599|26
1631292570000|2021-09-10 16:49:30|15600.6|15599.6|15601.4|15600.4|15602.4|15601.4|15600.6|15599.6|273
1631292580000|2021-09-10 16:49:40|15601.3|15600.3|15601.5|15600.5|15602.4|15601.4|15601.1|15600.1|27
1631292590000|2021-09-10 16:49:50|15601.4|15600.4|15601.6|15600.6|15601.8|15600.8|15600.9|15599.9|43
1631292600000|2021-09-10 16:50:00|15601.5|15600.5|15601.9|15600.9|15602.1|15601.1|15601|15600|42
1631292610000|2021-09-10 16:50:10|15601.8|15600.8|15601.9|15600.9|15602.3|15601.3|15601.3|15600.3|56
1631292620000|2021-09-10 16:50:20|15602|15601|15601.6|15600.6|15602|15601|15601.1|15600.1|53
1631292630000|2021-09-10 16:50:30|15601.4|15600.4|15601.8|15600.8|15602.4|15601.4|15601.4|15600.4|79
1631292640000|2021-09-10 16:50:40|15601.9|15600.9|15599.9|15598.9|15601.9|15600.9|15599.8|15598.8|100
1631292650000|2021-09-10 16:50:50|15599.8|15598.8|15600.5|15599.5|15601.3|15600.3|15599.6|15598.6|49
1631292660000|2021-09-10 16:51:00|15600.4|15599.4|15598.8|15597.8|15600.4|15599.4|15598.8|15597.8|53
1631292670000|2021-09-10 16:51:10|15598.6|15597.6|15600.4|15599.4|15600.6|15599.6|15598.6|15597.6|45
1631292680000|2021-09-10 16:51:20|15600.3|15599.3|15599.5|15598.5|15600.3|15599.3|15599.1|15598.1|30
1631292690000|2021-09-10 16:51:30|15599.6|15598.6|15598.9|15597.9|15599.8|15598.8|15598.6|15597.6|55
1631292700000|2021-09-10 16:51:40|15598.8|15597.8|15598.1|15597.1|15599.5|15598.5|15598|15597|87
1631292710000|2021-09-10 16:51:50|15598.3|15597.3|15597.5|15596.5|15598.3|15597.3|15596.4|15595.4|117
1631292720000|2021-09-10 16:52:00|15597.6|15596.6|15595.8|15594.8|15597.6|15596.6|15595.5|15594.5|89
1631292730000|2021-09-10 16:52:10|15595.6|15594.6|15595.4|15594.4|15596|15595|15594.5|15593.5|91
1631292740000|2021-09-10 16:52:20|15595.3|15594.3|15592.9|15591.9|15595.3|15594.3|15592.9|15591.9|164
1631292750000|2021-09-10 16:52:30|15593|15592|15591.9|15590.9|15593.1|15592.1|15591.5|15590.5|107
1631292760000|2021-09-10 16:52:40|15591.8|15590.8|15591.1|15590.1|15592.1|15591.1|15590.3|15589.3|291
1631292770000|2021-09-10 16:52:50|15590.8|15589.8|15591.4|15590.4|15592.4|15591.4|15590.5|15589.5|94
1631292780000|2021-09-10 16:53:00|15591.3|15590.3|15592.5|15591.5|15592.5|15591.5|15591.3|15590.3|119
1631292790000|2021-09-10 16:53:10|15592.8|15591.8|15591.1|15590.1|15592.8|15591.8|15590.9|15589.9|90
1631292800000|2021-09-10 16:53:20|15591|15590|15591.8|15590.8|15592.8|15591.8|15591|15590|80
1631292810000|2021-09-10 16:53:30|15591.6|15590.6|15591.9|15590.9|15592.4|15591.4|15591.1|15590.1|121
1631292820000|2021-09-10 16:53:40|15591.8|15590.8|15591.9|15590.9|15592.5|15591.5|15591.6|15590.6|31
1631292830000|2021-09-10 16:53:50|15591.8|15590.8|15592.4|15591.4|15592.5|15591.5|15591|15590|46
1631292840000|2021-09-10 16:54:00|15592.3|15591.3|15591.1|15590.1|15592.9|15591.9|15590.6|15589.6|82
1631292850000|2021-09-10 16:54:10|15591.3|15590.3|15591|15590|15591.8|15590.8|15590.8|15589.8|31
1631292860000|2021-09-10 16:54:20|15591.1|15590.1|15592.1|15591.1|15592.4|15591.4|15590.8|15589.8|25
1631292870000|2021-09-10 16:54:30|15592.5|15591.5|15590.9|15589.9|15592.6|15591.6|15590.6|15589.6|40
1631292880000|2021-09-10 16:54:40|15590.8|15589.8|15590.9|15589.9|15591.4|15590.4|15590.6|15589.6|25
1631292890000|2021-09-10 16:54:50|15590.8|15589.8|15590.5|15589.5|15591.5|15590.5|15590.4|15589.4|55
1631292900000|2021-09-10 16:55:00|15590.4|15589.4|15590.6|15589.6|15591.4|15590.4|15590.1|15589.1|89
1631292910000|2021-09-10 16:55:10|15590.5|15589.5|15591.4|15590.4|15591.8|15590.8|15590.5|15589.5|56
1631292920000|2021-09-10 16:55:20|15591.1|15590.1|15591.8|15590.8|15592.8|15591.8|15591.1|15590.1|60
1631292930000|2021-09-10 16:55:30|15591.9|15590.9|15591.1|15590.1|15591.9|15590.9|15590.6|15589.6|39
1631292940000|2021-09-10 16:55:40|15591.3|15590.3|15592|15591|15592.5|15591.5|15591|15590|33
1631292950000|2021-09-10 16:55:50|15591.8|15590.8|15591.4|15590.4|15591.8|15590.8|15591|15590|21
1631292960000|2021-09-10 16:56:00|15591.3|15590.3|15591.5|15590.5|15591.8|15590.8|15591|15590|24
1631292970000|2021-09-10 16:56:10|15591.4|15590.4|15590.6|15589.6|15591.5|15590.5|15590.6|15589.6|43
1631292980000|2021-09-10 16:56:20|15590.8|15589.8|15590.3|15589.3|15590.8|15589.8|15590|15589|48
1631292990000|2021-09-10 16:56:30|15590|15589|15590.1|15589.1|15591.4|15590.4|15590|15589|56
1631293000000|2021-09-10 16:56:40|15590|15589|15590.3|15589.3|15591.1|15590.1|15590|15589|13
1631293010000|2021-09-10 16:56:50|15590.4|15589.4|15589.9|15588.9|15590.6|15589.6|15589.6|15588.6|40
1631293020000|2021-09-10 16:57:00|15590|15589|15590|15589|15590.6|15589.6|15589.6|15588.6|40
1631293030000|2021-09-10 16:57:10|15590.4|15589.4|15591.6|15590.6|15591.6|15590.6|15590.3|15589.3|52
1631293040000|2021-09-10 16:57:20|15591.3|15590.3|15590.9|15589.9|15591.9|15590.9|15590.8|15589.8|25
1631293050000|2021-09-10 16:57:30|15591.3|15590.3|15592|15591|15592.3|15591.3|15591.1|15590.1|30
1631293060000|2021-09-10 16:57:40|15592.4|15591.4|15592|15591|15592.8|15591.8|15591.8|15590.8|176
1631293070000|2021-09-10 16:57:50|15591.9|15590.9|15591.3|15590.3|15591.9|15590.9|15590.8|15589.8|55
1631293080000|2021-09-10 16:58:00|15591.1|15590.1|15591.5|15590.5|15592.3|15591.3|15590.8|15589.8|26
1631293090000|2021-09-10 16:58:10|15591.6|15590.6|15591.1|15590.1|15591.9|15590.9|15590.8|15589.8|33
1631293100000|2021-09-10 16:58:20|15591.3|15590.3|15591.4|15590.4|15591.5|15590.5|15590.8|15589.8|15
1631293110000|2021-09-10 16:58:30|15591.3|15590.3|15590|15589|15591.3|15590.3|15589.8|15588.8|40
1631293120000|2021-09-10 16:58:40|15590.1|15589.1|15591.5|15590.5|15591.5|15590.5|15589.9|15588.9|41
1631293130000|2021-09-10 16:58:50|15591.4|15590.4|15591.9|15590.9|15592.3|15591.3|15591.4|15590.4|52
1631293140000|2021-09-10 16:59:00|15592.3|15591.3|15592|15591|15592.4|15591.4|15591.4|15590.4|28
1631293150000|2021-09-10 16:59:10|15591.9|15590.9|15591.3|15590.3|15591.9|15590.9|15591.1|15590.1|33
1631293160000|2021-09-10 16:59:20|15591.1|15590.1|15592.1|15591.1|15592.4|15591.4|15591|15590|29
1631293170000|2021-09-10 16:59:30|15592|15591|15592.4|15591.4|15592.4|15591.4|15592|15591|32
1631293180000|2021-09-10 16:59:40|15592.3|15591.3|15591.4|15590.4|15592.3|15591.3|15591|15590|45
1631293190000|2021-09-10 16:59:50|15591.3|15590.3|15591.8|15590.8|15591.8|15590.8|15590.8|15589.8|53
1631293200000|2021-09-10 17:00:00|15591.6|15590.6|15592.5|15591.5|15593.3|15592.3|15591.6|15590.6|72
1631293210000|2021-09-10 17:00:10|15592.4|15591.4|15594.3|15593.3|15594.3|15593.3|15592.3|15591.3|40
1631293220000|2021-09-10 17:00:20|15594.4|15593.4|15593|15592|15594.5|15593.5|15591.9|15590.9|199
1631293230000|2021-09-10 17:00:30|15593.1|15592.1|15594.9|15593.9|15595.5|15594.5|15592.8|15591.8|73
1631293240000|2021-09-10 17:00:40|15594.8|15593.8|15594.8|15593.8|15594.9|15593.9|15593.9|15592.9|39
1631293250000|2021-09-10 17:00:50|15594.9|15593.9|15595.3|15594.3|15595.5|15594.5|15594.8|15593.8|44
1631293260000|2021-09-10 17:01:00|15595.1|15594.1|15594.5|15593.5|15595.5|15594.5|15593.9|15592.9|154
1631293270000|2021-09-10 17:01:10|15594.4|15593.4|15591.5|15590.5|15594.5|15593.5|15591.5|15590.5|48
1631293280000|2021-09-10 17:01:20|15591.6|15590.6|15593.5|15592.5|15595.3|15594.3|15590.6|15589.6|265
1631293290000|2021-09-10 17:01:30|15593.6|15592.6|15592.8|15591.8|15594.1|15593.1|15592.8|15591.8|23
1631293300000|2021-09-10 17:01:40|15592.5|15591.5|15592.6|15591.6|15593.1|15592.1|15592|15591|26
1631293310000|2021-09-10 17:01:50|15592.8|15591.8|15592.6|15591.6|15593.8|15592.8|15592.6|15591.6|32
1631293320000|2021-09-10 17:02:00|15592.8|15591.8|15591.8|15590.8|15593.1|15592.1|15591.5|15590.5|45
1631293330000|2021-09-10 17:02:10|15591.9|15590.9|15591.9|15590.9|15592.5|15591.5|15590.9|15589.9|134
1631293340000|2021-09-10 17:02:20|15591.8|15590.8|15591.8|15590.8|15592.3|15591.3|15591.4|15590.4|34
1631293350000|2021-09-10 17:02:30|15591.9|15590.9|15592.4|15591.4|15592.5|15591.5|15591.3|15590.3|86
1631293360000|2021-09-10 17:02:40|15592.8|15591.8|15592|15591|15592.8|15591.8|15591.8|15590.8|18
1631293370000|2021-09-10 17:02:50|15591.9|15590.9|15592.8|15591.8|15592.8|15591.8|15591.8|15590.8|11
1631293380000|2021-09-10 17:03:00|15592.9|15591.9|15594.1|15593.1|15594.5|15593.5|15592.9|15591.9|24
1631293390000|2021-09-10 17:03:10|15594|15593|15593.3|15592.3|15594.1|15593.1|15592.8|15591.8|28
1631293400000|2021-09-10 17:03:20|15593.4|15592.4|15593.3|15592.3|15593.8|15592.8|15592.8|15591.8|51
1631293410000|2021-09-10 17:03:30|15593.4|15592.4|15593.5|15592.5|15593.5|15592.5|15592.5|15591.5|26
1631293420000|2021-09-10 17:03:40|15593.4|15592.4|15594.1|15593.1|15594.3|15593.3|15593|15592|12
1631293430000|2021-09-10 17:03:50|15594|15593|15594.1|15593.1|15594.3|15593.3|15593.6|15592.6|18
1631293440000|2021-09-10 17:04:00|15594.5|15593.5|15592.6|15591.6|15594.6|15593.6|15592.6|15591.6|113
1631293450000|2021-09-10 17:04:10|15592.8|15591.8|15593.3|15592.3|15593.4|15592.4|15592.6|15591.6|113
1631293460000|2021-09-10 17:04:20|15594|15593|15594.8|15593.8|15594.9|15593.9|15593.9|15592.9|27
1631293470000|2021-09-10 17:04:30|15595.8|15594.8|15595.3|15594.3|15595.8|15594.8|15594|15593|138
1631293480000|2021-09-10 17:04:40|15595.1|15594.1|15595.3|15594.3|15595.3|15594.3|15594.4|15593.4|36
1631293490000|2021-09-10 17:04:50|15595.4|15594.4|15596.8|15595.8|15596.9|15595.9|15595.4|15594.4|92
1631293500000|2021-09-10 17:05:00|15596.6|15595.6|15595|15594|15596.8|15595.8|15594.8|15593.8|29
1631293510000|2021-09-10 17:05:10|15594.6|15593.6|15593.5|15592.5|15594.8|15593.8|15593.4|15592.4|45
1631293520000|2021-09-10 17:05:20|15593.6|15592.6|15593.8|15592.8|15594.9|15593.9|15593.5|15592.5|26
1631293530000|2021-09-10 17:05:30|15593.9|15592.9|15594.3|15593.3|15594.6|15593.6|15593|15592|48
1631293540000|2021-09-10 17:05:40|15593.9|15592.9|15594.3|15593.3|15594.5|15593.5|15593.9|15592.9|28
1631293550000|2021-09-10 17:05:50|15594|15593|15592.4|15591.4|15594.1|15593.1|15592.3|15591.3|49
1631293560000|2021-09-10 17:06:00|15592.5|15591.5|15591.6|15590.6|15592.5|15591.5|15591.6|15590.6|51
1631293570000|2021-09-10 17:06:10|15591.8|15590.8|15591.9|15590.9|15592|15591|15591.6|15590.6|60
1631293580000|2021-09-10 17:06:20|15592|15591|15593.3|15592.3|15593.8|15592.8|15591.6|15590.6|75
1631293590000|2021-09-10 17:06:30|15593.1|15592.1|15592.3|15591.3|15593.5|15592.5|15592.3|15591.3|21
1631293600000|2021-09-10 17:06:40|15592.1|15591.1|15590.4|15589.4|15592.1|15591.1|15590.4|15589.4|118
1631293610000|2021-09-10 17:06:50|15590.3|15589.3|15588.1|15587.1|15590.5|15589.5|15587|15586|324
1631293620000|2021-09-10 17:07:00|15588.3|15587.3|15585|15584|15588.3|15587.3|15584.4|15583.4|127
1631293630000|2021-09-10 17:07:10|15584.8|15583.8|15586.6|15585.6|15586.6|15585.6|15584.3|15583.3|106
1631293640000|2021-09-10 17:07:20|15586.3|15585.3|15587.9|15586.9|15588.3|15587.3|15586.3|15585.3|59
1631293650000|2021-09-10 17:07:30|15587.8|15586.8|15587.5|15586.5|15588.5|15587.5|15587.5|15586.5|82
1631293660000|2021-09-10 17:07:40|15587.4|15586.4|15586.6|15585.6|15587.9|15586.9|15586.1|15585.1|65
1631293670000|2021-09-10 17:07:50|15586.5|15585.5|15587.3|15586.3|15587.3|15586.3|15586|15585|19
1631293680000|2021-09-10 17:08:00|15586.9|15585.9|15586.8|15585.8|15587.5|15586.5|15586|15585|39
1631293690000|2021-09-10 17:08:10|15586.6|15585.6|15585.5|15584.5|15586.8|15585.8|15585|15584|78
1631293700000|2021-09-10 17:08:20|15585.6|15584.6|15584.9|15583.9|15585.9|15584.9|15584.6|15583.6|76
1631293710000|2021-09-10 17:08:30|15585|15584|15584.8|15583.8|15585.4|15584.4|15584.8|15583.8|79
1631293720000|2021-09-10 17:08:40|15584.9|15583.9|15584.8|15583.8|15585.3|15584.3|15584.1|15583.1|123
1631293730000|2021-09-10 17:08:50|15584.9|15583.9|15585.3|15584.3|15585.3|15584.3|15584.5|15583.5|57
1631293740000|2021-09-10 17:09:00|15585.5|15584.5|15586.5|15585.5|15586.8|15585.8|15585.4|15584.4|102
1631293750000|2021-09-10 17:09:10|15586.9|15585.9|15586.4|15585.4|15587.1|15586.1|15586.3|15585.3|37
1631293760000|2021-09-10 17:09:20|15586.3|15585.3|15585.5|15584.5|15586.3|15585.3|15585.4|15584.4|22
1631293770000|2021-09-10 17:09:30|15586|15585|15586.9|15585.9|15586.9|15585.9|15585.5|15584.5|33
1631293780000|2021-09-10 17:09:40|15587|15586|15587.4|15586.4|15587.8|15586.8|15587|15586|47
1631293790000|2021-09-10 17:09:50|15587.1|15586.1|15588|15587|15588.4|15587.4|15587|15586|59
1631293800000|2021-09-10 17:10:00|15588.3|15587.3|15588.6|15587.6|15589.4|15588.4|15587.9|15586.9|83
1631293810000|2021-09-10 17:10:10|15588.5|15587.5|15590.4|15589.4|15590.4|15589.4|15588.4|15587.4|46
1631293820000|2021-09-10 17:10:20|15590.5|15589.5|15590.1|15589.1|15591.1|15590.1|15590|15589|65
1631293830000|2021-09-10 17:10:30|15590|15589|15589.8|15588.8|15590.4|15589.4|15589.6|15588.6|30
1631293840000|2021-09-10 17:10:40|15589.6|15588.6|15588.6|15587.6|15589.6|15588.6|15588.5|15587.5|28
1631293850000|2021-09-10 17:10:50|15588.8|15587.8|15587.9|15586.9|15588.9|15587.9|15587.3|15586.3|35
1631293860000|2021-09-10 17:11:00|15588|15587|15589.3|15588.3|15589.5|15588.5|15587.9|15586.9|31
1631293870000|2021-09-10 17:11:10|15589.1|15588.1|15591|15590|15591.1|15590.1|15589.1|15588.1|192
1631293880000|2021-09-10 17:11:20|15591.3|15590.3|15589.8|15588.8|15591.4|15590.4|15589.3|15588.3|36
1631293890000|2021-09-10 17:11:30|15589.9|15588.9|15590|15589|15590.4|15589.4|15589.8|15588.8|33
1631293900000|2021-09-10 17:11:40|15590.3|15589.3|15589.9|15588.9|15590.5|15589.5|15589.8|15588.8|35
1631293910000|2021-09-10 17:11:50|15590|15589|15589.9|15588.9|15590.5|15589.5|15589.6|15588.6|20
1631293920000|2021-09-10 17:12:00|15590|15589|15589.1|15588.1|15590|15589|15589|15588|28
1631293930000|2021-09-10 17:12:10|15589.3|15588.3|15587.5|15586.5|15589.6|15588.6|15587.4|15586.4|31
1631293940000|2021-09-10 17:12:20|15587.4|15586.4|15587.8|15586.8|15588.3|15587.3|15587.1|15586.1|48
1631293950000|2021-09-10 17:12:30|15587.9|15586.9|15587.6|15586.6|15588.4|15587.4|15587.4|15586.4|43
1631293960000|2021-09-10 17:12:40|15587.8|15586.8|15590.1|15589.1|15590.3|15589.3|15587.8|15586.8|45
1631293970000|2021-09-10 17:12:50|15590|15589|15591.5|15590.5|15591.9|15590.9|15589.9|15588.9|55
1631293980000|2021-09-10 17:13:00|15591.6|15590.6|15592.5|15591.5|15593.3|15592.3|15591.6|15590.6|183
1631293990000|2021-09-10 17:13:10|15593|15592|15593.8|15592.8|15593.9|15592.9|15592.4|15591.4|55
1631294000000|2021-09-10 17:13:20|15594|15593|15595.9|15594.9|15596|15595|15594|15593|50
1631294010000|2021-09-10 17:13:30|15596|15595|15597.3|15596.3|15597.3|15596.3|15595.8|15594.8|73
1631294020000|2021-09-10 17:13:40|15597.1|15596.1|15598.6|15597.6|15599.4|15598.4|15596.8|15595.8|101
1631294030000|2021-09-10 17:13:50|15598.8|15597.8|15599.9|15598.9|15599.9|15598.9|15598.3|15597.3|69
1631294040000|2021-09-10 17:14:00|15600.1|15599.1|15604.6|15603.6|15605|15604|15600.1|15599.1|845
1631294050000|2021-09-10 17:14:10|15604.9|15603.9|15608.4|15607.4|15608.4|15607.4|15604.4|15603.4|443
1631294060000|2021-09-10 17:14:20|15608.3|15607.3|15606.9|15605.9|15608.3|15607.3|15606.9|15605.9|167
1631294070000|2021-09-10 17:14:30|15606.8|15605.8|15606.5|15605.5|15607.1|15606.1|15605.8|15604.8|129
1631294080000|2021-09-10 17:14:40|15606.8|15605.8|15607|15606|15607.3|15606.3|15606.4|15605.4|69
1631294090000|2021-09-10 17:14:50|15606.9|15605.9|15606.1|15605.1|15607.4|15606.4|15606|15605|42
1631294100000|2021-09-10 17:15:00|15606.4|15605.4|15607.3|15606.3|15607.4|15606.4|15606.4|15605.4|92
1631294110000|2021-09-10 17:15:10|15607.1|15606.1|15606.9|15605.9|15607.3|15606.3|15606.3|15605.3|56
1631294120000|2021-09-10 17:15:20|15606.8|15605.8|15606.8|15605.8|15607.3|15606.3|15606.4|15605.4|34
1631294130000|2021-09-10 17:15:30|15606.6|15605.6|15604.8|15603.8|15606.9|15605.9|15603.5|15602.5|97
1631294140000|2021-09-10 17:15:40|15604.9|15603.9|15604.4|15603.4|15605.5|15604.5|15604.4|15603.4|84
1631294150000|2021-09-10 17:15:50|15604.5|15603.5|15603.5|15602.5|15604.5|15603.5|15602.9|15601.9|48
1631294160000|2021-09-10 17:16:00|15603.3|15602.3|15602.5|15601.5|15603.3|15602.3|15602.1|15601.1|59
1631294170000|2021-09-10 17:16:10|15602.6|15601.6|15603.3|15602.3|15603.6|15602.6|15602.1|15601.1|104
1631294180000|2021-09-10 17:16:20|15603.4|15602.4|15604|15603|15604.1|15603.1|15603.3|15602.3|61
1631294190000|2021-09-10 17:16:30|15603.9|15602.9|15603.5|15602.5|15604.3|15603.3|15603.3|15602.3|92
1631294200000|2021-09-10 17:16:40|15603.6|15602.6|15601.3|15600.3|15603.8|15602.8|15601|15600|54
1631294210000|2021-09-10 17:16:50|15601|15600|15600.6|15599.6|15601.4|15600.4|15600.1|15599.1|113
1631294220000|2021-09-10 17:17:00|15600.5|15599.5|15600.4|15599.4|15600.6|15599.6|15599.8|15598.8|54
1631294230000|2021-09-10 17:17:10|15600.5|15599.5|15600|15599|15600.5|15599.5|15600|15599|16
1631294240000|2021-09-10 17:17:20|15600.1|15599.1|15600.3|15599.3|15600.6|15599.6|15600|15599|67
1631294250000|2021-09-10 17:17:30|15600.4|15599.4|15600.5|15599.5|15600.9|15599.9|15599.6|15598.6|94
1631294260000|2021-09-10 17:17:40|15600.4|15599.4|15599.3|15598.3|15600.8|15599.8|15599.1|15598.1|60
1631294270000|2021-09-10 17:17:50|15599.4|15598.4|15599.4|15598.4|15600.6|15599.6|15599.1|15598.1|35
1631294280000|2021-09-10 17:18:00|15599.5|15598.5|15599.5|15598.5|15599.8|15598.8|15598.9|15597.9|38
1631294290000|2021-09-10 17:18:10|15599.4|15598.4|15601.3|15600.3|15601.4|15600.4|15599.4|15598.4|67
1631294300000|2021-09-10 17:18:20|15601.1|15600.1|15601.1|15600.1|15601.4|15600.4|15601|15600|52
1631294310000|2021-09-10 17:18:30|15601|15600|15600.9|15599.9|15602.3|15601.3|15600.5|15599.5|215
1631294320000|2021-09-10 17:18:40|15601|15600|15600.5|15599.5|15601.1|15600.1|15600|15599|115
1631294330000|2021-09-10 17:18:50|15600.4|15599.4|15601.1|15600.1|15601.3|15600.3|15600.1|15599.1|123
1631294340000|2021-09-10 17:19:00|15601|15600|15601.8|15600.8|15602.1|15601.1|15600.8|15599.8|171
1631294350000|2021-09-10 17:19:10|15601.9|15600.9|15600.5|15599.5|15601.9|15600.9|15600.3|15599.3|42
1631294360000|2021-09-10 17:19:20|15600.4|15599.4|15601.3|15600.3|15601.5|15600.5|15600.4|15599.4|248
1631294370000|2021-09-10 17:19:30|15601.4|15600.4|15601.8|15600.8|15601.8|15600.8|15600.8|15599.8|20
1631294380000|2021-09-10 17:19:40|15601.9|15600.9|15602.1|15601.1|15602.3|15601.3|15601.5|15600.5|64
1631294390000|2021-09-10 17:19:50|15601.8|15600.8|15601.8|15600.8|15602|15601|15601.1|15600.1|91
1631294400000|2021-09-10 17:20:00|15601.9|15600.9|15599.9|15598.9|15601.9|15600.9|15599.6|15598.6|32
1631294410000|2021-09-10 17:20:10|15599.5|15598.5|15600.3|15599.3|15601.8|15600.8|15599.5|15598.5|50
1631294420000|2021-09-10 17:20:20|15600.4|15599.4|15601.3|15600.3|15601.6|15600.6|15600.3|15599.3|30
1631294430000|2021-09-10 17:20:30|15601.4|15600.4|15601|15600|15602.1|15601.1|15600.9|15599.9|65
1631294440000|2021-09-10 17:20:40|15600.9|15599.9|15600.3|15599.3|15601|15600|15600.1|15599.1|17
1631294450000|2021-09-10 17:20:50|15600.1|15599.1|15599.3|15598.3|15600.3|15599.3|15598.9|15597.9|48
1631294460000|2021-09-10 17:21:00|15599.6|15598.6|15599|15598|15599.6|15598.6|15598.8|15597.8|141
1631294470000|2021-09-10 17:21:10|15599.1|15598.1|15599.3|15598.3|15600.3|15599.3|15599|15598|26
1631294480000|2021-09-10 17:21:20|15599.1|15598.1|15598|15597|15599.4|15598.4|15597.6|15596.6|43
1631294490000|2021-09-10 17:21:30|15598.3|15597.3|15595.9|15594.9|15598.4|15597.4|15595.8|15594.8|131
1631294500000|2021-09-10 17:21:40|15596|15595|15593.8|15592.8|15596.4|15595.4|15593.8|15592.8|93
1631294510000|2021-09-10 17:21:50|15594.1|15593.1|15592.8|15591.8|15594.3|15593.3|15591.4|15590.4|175
1631294520000|2021-09-10 17:22:00|15592.6|15591.6|15591.5|15590.5|15592.9|15591.9|15591.3|15590.3|90
1631294530000|2021-09-10 17:22:10|15591.4|15590.4|15590.9|15589.9|15591.6|15590.6|15590.6|15589.6|74
1631294540000|2021-09-10 17:22:20|15590.8|15589.8|15587.5|15586.5|15590.8|15589.8|15587.3|15586.3|190
1631294550000|2021-09-10 17:22:30|15587.6|15586.6|15587|15586|15587.6|15586.6|15586.9|15585.9|128
1631294560000|2021-09-10 17:22:40|15587.5|15586.5|15589.5|15588.5|15589.6|15588.6|15587.5|15586.5|103
1631294570000|2021-09-10 17:22:50|15589.8|15588.8|15590|15589|15590.4|15589.4|15588.9|15587.9|31
1631294580000|2021-09-10 17:23:00|15590.5|15589.5|15590.3|15589.3|15590.8|15589.8|15588.6|15587.6|66
1631294590000|2021-09-10 17:23:10|15590.1|15589.1|15590|15589|15591.1|15590.1|15589.8|15588.8|435
1631294600000|2021-09-10 17:23:20|15589.9|15588.9|15588|15587|15590.1|15589.1|15586.6|15585.6|83
1631294610000|2021-09-10 17:23:30|15587.9|15586.9|15587.3|15586.3|15588|15587|15587|15586|49
1631294620000|2021-09-10 17:23:40|15587.4|15586.4|15587.5|15586.5|15587.5|15586.5|15585.3|15584.3|146
1631294630000|2021-09-10 17:23:50|15587.4|15586.4|15588.1|15587.1|15588.6|15587.6|15586.8|15585.8|47
1631294640000|2021-09-10 17:24:00|15588|15587|15588.6|15587.6|15588.6|15587.6|15587.9|15586.9|349
1631294650000|2021-09-10 17:24:10|15588.5|15587.5|15588.3|15587.3|15589.9|15588.9|15588|15587|227
1631294660000|2021-09-10 17:24:20|15588.1|15587.1|15590.4|15589.4|15590.4|15589.4|15588|15587|29
1631294670000|2021-09-10 17:24:30|15590.3|15589.3|15590.1|15589.1|15590.4|15589.4|15588.6|15587.6|29
1631294680000|2021-09-10 17:24:40|15590|15589|15590.4|15589.4|15590.5|15589.5|15589.9|15588.9|23
1631294690000|2021-09-10 17:24:50|15590.3|15589.3|15590.4|15589.4|15591.1|15590.1|15589.9|15588.9|43
1631294700000|2021-09-10 17:25:00|15590.5|15589.5|15589.8|15588.8|15590.8|15589.8|15589.4|15588.4|33
1631294710000|2021-09-10 17:25:10|15589.6|15588.6|15590.6|15589.6|15590.9|15589.9|15589.6|15588.6|14
1631294720000|2021-09-10 17:25:20|15590.8|15589.8|15589.5|15588.5|15590.8|15589.8|15588.8|15587.8|49
1631294730000|2021-09-10 17:25:30|15589.6|15588.6|15588.6|15587.6|15590.3|15589.3|15588.1|15587.1|63
1631294740000|2021-09-10 17:25:40|15588.8|15587.8|15590.8|15589.8|15591.1|15590.1|15588.5|15587.5|84
1631294750000|2021-09-10 17:25:50|15590.5|15589.5|15590.8|15589.8|15590.9|15589.9|15589.3|15588.3|21
1631294760000|2021-09-10 17:26:00|15591|15590|15591.8|15590.8|15591.9|15590.9|15590.8|15589.8|71
1631294770000|2021-09-10 17:26:10|15591.6|15590.6|15590|15589|15591.9|15590.9|15590|15589|195
1631294780000|2021-09-10 17:26:20|15589.9|15588.9|15589.4|15588.4|15589.9|15588.9|15588.9|15587.9|27
1631294790000|2021-09-10 17:26:30|15589.5|15588.5|15589.4|15588.4|15589.9|15588.9|15588.9|15587.9|64
1631294800000|2021-09-10 17:26:40|15589.5|15588.5|15589.3|15588.3|15589.5|15588.5|15588|15587|89
1631294810000|2021-09-10 17:26:50|15589.4|15588.4|15589.3|15588.3|15590.4|15589.4|15588.9|15587.9|249
1631294820000|2021-09-10 17:27:00|15589.5|15588.5|15590|15589|15590.3|15589.3|15588.9|15587.9|226
1631294830000|2021-09-10 17:27:10|15589.9|15588.9|15589.8|15588.8|15590.6|15589.6|15589.5|15588.5|60
1631294840000|2021-09-10 17:27:20|15589.6|15588.6|15588.5|15587.5|15589.6|15588.6|15587.6|15586.6|42
1631294850000|2021-09-10 17:27:30|15588.3|15587.3|15586.9|15585.9|15589|15588|15586.9|15585.9|133
1631294860000|2021-09-10 17:27:40|15587|15586|15586.9|15585.9|15587.8|15586.8|15586.8|15585.8|98
1631294870000|2021-09-10 17:27:50|15587|15586|15587.5|15586.5|15587.8|15586.8|15585.9|15584.9|133
1631294880000|2021-09-10 17:28:00|15587.8|15586.8|15587|15586|15588|15587|15586.9|15585.9|28
1631294890000|2021-09-10 17:28:10|15587.1|15586.1|15586.8|15585.8|15587.5|15586.5|15586.3|15585.3|33
1631294900000|2021-09-10 17:28:20|15586.3|15585.3|15586|15585|15586.4|15585.4|15585.3|15584.3|24
1631294910000|2021-09-10 17:28:30|15585.9|15584.9|15585.8|15584.8|15586.4|15585.4|15585.5|15584.5|23
1631294920000|2021-09-10 17:28:40|15585.6|15584.6|15585.3|15584.3|15585.9|15584.9|15584.8|15583.8|46
1631294930000|2021-09-10 17:28:50|15585.1|15584.1|15585|15584|15585.5|15584.5|15584.8|15583.8|36
1631294940000|2021-09-10 17:29:00|15585.1|15584.1|15585.5|15584.5|15585.5|15584.5|15584.5|15583.5|85
1631294950000|2021-09-10 17:29:10|15585.4|15584.4|15586|15585|15586.3|15585.3|15585.4|15584.4|43
1631294960000|2021-09-10 17:29:20|15586.1|15585.1|15585.5|15584.5|15586.8|15585.8|15584.9|15583.9|194
1631294970000|2021-09-10 17:29:30|15585.4|15584.4|15586.8|15585.8|15586.9|15585.9|15585.4|15584.4|37
1631294980000|2021-09-10 17:29:40|15586.9|15585.9|15585.8|15584.8|15587.5|15586.5|15585.6|15584.6|42
1631294990000|2021-09-10 17:29:50|15585.9|15584.9|15585.3|15584.3|15585.9|15584.9|15584.8|15583.8|214
1631295000000|2021-09-10 17:30:00|15585.1|15584.1|15584.8|15583.8|15586|15585|15584.5|15583.5|44
1631295010000|2021-09-10 17:30:10|15584.9|15583.9|15586.8|15585.8|15586.8|15585.8|15584.5|15583.5|36
1631295020000|2021-09-10 17:30:20|15586.6|15585.6|15586|15585|15587.6|15586.6|15586|15585|36
1631295030000|2021-09-10 17:30:30|15584.9|15583.9|15584.8|15583.8|15585.1|15584.1|15584.5|15583.5|28
1631295040000|2021-09-10 17:30:40|15584.9|15583.9|15585.4|15584.4|15585.4|15584.4|15583.9|15582.9|75
1631295050000|2021-09-10 17:30:50|15585.8|15584.8|15586.8|15585.8|15587.4|15586.4|15585.8|15584.8|142
1631295060000|2021-09-10 17:31:00|15586.6|15585.6|15587.3|15586.3|15587.8|15586.8|15586.5|15585.5|47
1631295070000|2021-09-10 17:31:10|15587.1|15586.1|15585.5|15584.5|15587.1|15586.1|15585.5|15584.5|29
1631295080000|2021-09-10 17:31:20|15585.4|15584.4|15586.4|15585.4|15586.5|15585.5|15585|15584|35
1631295090000|2021-09-10 17:31:30|15586.3|15585.3|15584.8|15583.8|15586.3|15585.3|15584.4|15583.4|51
1631295100000|2021-09-10 17:31:40|15584.6|15583.6|15584.4|15583.4|15584.6|15583.6|15584|15583|21
1631295110000|2021-09-10 17:31:50|15584.5|15583.5|15585|15584|15585|15584|15583.4|15582.4|66
1631295120000|2021-09-10 17:32:00|15586|15585|15586.5|15585.5|15587.4|15586.4|15585.4|15584.4|60
1631295130000|2021-09-10 17:32:10|15586.6|15585.6|15588.3|15587.3|15589|15588|15586.3|15585.3|101
1631295140000|2021-09-10 17:32:20|15588.1|15587.1|15589|15588|15589|15588|15587.8|15586.8|80
1631295150000|2021-09-10 17:32:30|15588.9|15587.9|15589|15588|15589.9|15588.9|15588.9|15587.9|218
1631295160000|2021-09-10 17:32:40|15589.1|15588.1|15588.4|15587.4|15589.1|15588.1|15588|15587|59
1631295170000|2021-09-10 17:32:50|15588.3|15587.3|15589.3|15588.3|15589.4|15588.4|15588.1|15587.1|22
1631295180000|2021-09-10 17:33:00|15589.1|15588.1|15590|15589|15590.8|15589.8|15588.9|15587.9|51
1631295190000|2021-09-10 17:33:10|15589.9|15588.9|15591.1|15590.1|15591.3|15590.3|15589.8|15588.8|156
1631295200000|2021-09-10 17:33:20|15591|15590|15591|15590|15591.3|15590.3|15590.8|15589.8|293
1631295210000|2021-09-10 17:33:30|15590.9|15589.9|15591.5|15590.5|15592.3|15591.3|15590.9|15589.9|87
1631295220000|2021-09-10 17:33:40|15591.6|15590.6|15591.9|15590.9|15591.9|15590.9|15591.3|15590.3|70
1631295230000|2021-09-10 17:33:50|15592.5|15591.5|15593.3|15592.3|15593.6|15592.6|15592.3|15591.3|46
1631295240000|2021-09-10 17:34:00|15593.5|15592.5|15592|15591|15593.5|15592.5|15591.8|15590.8|52
1631295250000|2021-09-10 17:34:10|15592.1|15591.1|15593.3|15592.3|15593.5|15592.5|15592.1|15591.1|39
1631295260000|2021-09-10 17:34:20|15593|15592|15593|15592|15593.3|15592.3|15592.5|15591.5|23
1631295270000|2021-09-10 17:34:30|15593.1|15592.1|15592.5|15591.5|15593.3|15592.3|15592.3|15591.3|102
1631295280000|2021-09-10 17:34:40|15592.6|15591.6|15592.4|15591.4|15593.3|15592.3|15592|15591|20
1631295290000|2021-09-10 17:34:50|15592.3|15591.3|15591.6|15590.6|15592.3|15591.3|15591.3|15590.3|21
1631295300000|2021-09-10 17:35:00|15591.5|15590.5|15592.5|15591.5|15592.5|15591.5|15591.1|15590.1|51
1631295310000|2021-09-10 17:35:10|15592.6|15591.6|15591.9|15590.9|15593.4|15592.4|15591.6|15590.6|21
1631295320000|2021-09-10 17:35:20|15591.8|15590.8|15592.5|15591.5|15592.5|15591.5|15591.8|15590.8|18
1631295330000|2021-09-10 17:35:30|15592.3|15591.3|15595|15594|15595.1|15594.1|15592|15591|80
1631295340000|2021-09-10 17:35:40|15594.8|15593.8|15593.4|15592.4|15595.4|15594.4|15592.4|15591.4|110
1631295350000|2021-09-10 17:35:50|15593.5|15592.5|15592.4|15591.4|15593.5|15592.5|15592.3|15591.3|20
1631295360000|2021-09-10 17:36:00|15592.3|15591.3|15592.5|15591.5|15593.9|15592.9|15592.3|15591.3|105
1631295370000|2021-09-10 17:36:10|15592.6|15591.6|15592.1|15591.1|15592.8|15591.8|15591.8|15590.8|44
1631295380000|2021-09-10 17:36:20|15592|15591|15593.6|15592.6|15593.9|15592.9|15591.6|15590.6|41
1631295390000|2021-09-10 17:36:30|15593.5|15592.5|15594.1|15593.1|15594.8|15593.8|15593.4|15592.4|40
1631295400000|2021-09-10 17:36:40|15594.3|15593.3|15594.1|15593.1|15594.5|15593.5|15594|15593|22
1631295410000|2021-09-10 17:36:50|15594|15593|15595|15594|15595.3|15594.3|15593.8|15592.8|39
1631295420000|2021-09-10 17:37:00|15594.9|15593.9|15596.4|15595.4|15596.4|15595.4|15593.8|15592.8|66
1631295430000|2021-09-10 17:37:10|15596.1|15595.1|15597.3|15596.3|15597.6|15596.6|15595.8|15594.8|89
1631295440000|2021-09-10 17:37:20|15597.4|15596.4|15597.8|15596.8|15598.3|15597.3|15596.9|15595.9|156
1631295450000|2021-09-10 17:37:30|15598|15597|15597.9|15596.9|15598.3|15597.3|15597.8|15596.8|29
1631295460000|2021-09-10 17:37:40|15598|15597|15598|15597|15598.8|15597.8|15598|15597|183
1631295470000|2021-09-10 17:37:50|15597.4|15596.4|15597.5|15596.5|15597.8|15596.8|15597.1|15596.1|29
1631295480000|2021-09-10 17:38:00|15597.4|15596.4|15597.3|15596.3|15597.6|15596.6|15596.9|15595.9|22
1631295490000|2021-09-10 17:38:10|15597.1|15596.1|15597.4|15596.4|15598.6|15597.6|15597|15596|23
1631295500000|2021-09-10 17:38:20|15597.5|15596.5|15597.8|15596.8|15597.9|15596.9|15597|15596|37
1631295510000|2021-09-10 17:38:30|15597.6|15596.6|15597.4|15596.4|15598|15597|15597.3|15596.3|34
1631295520000|2021-09-10 17:38:40|15597.3|15596.3|15597.9|15596.9|15598|15597|15597.1|15596.1|16
1631295530000|2021-09-10 17:38:50|15598|15597|15598.4|15597.4|15598.4|15597.4|15597.3|15596.3|37
1631295540000|2021-09-10 17:39:00|15598.3|15597.3|15597|15596|15598.4|15597.4|15597|15596|29
1631295550000|2021-09-10 17:39:10|15596.9|15595.9|15596.8|15595.8|15597.3|15596.3|15596.8|15595.8|36
1631295560000|2021-09-10 17:39:20|15596.6|15595.6|15598.8|15597.8|15599.1|15598.1|15596.4|15595.4|87
1631295570000|2021-09-10 17:39:30|15598.9|15597.9|15598.8|15597.8|15599.1|15598.1|15598.3|15597.3|23
1631295580000|2021-09-10 17:39:40|15598.9|15597.9|15599.3|15598.3|15599.8|15598.8|15598.8|15597.8|44
1631295590000|2021-09-10 17:39:50|15599.4|15598.4|15599.8|15598.8|15599.8|15598.8|15598.8|15597.8|30
1631295600000|2021-09-10 17:40:00|15599.6|15598.6|15599.4|15598.4|15600|15599|15599|15598|26
1631295610000|2021-09-10 17:40:10|15599.3|15598.3|15598|15597|15599.3|15598.3|15597.9|15596.9|39
1631295620000|2021-09-10 17:40:20|15597.8|15596.8|15598|15597|15598.1|15597.1|15597.6|15596.6|27
1631295630000|2021-09-10 17:40:30|15597.9|15596.9|15595.6|15594.6|15597.9|15596.9|15595.6|15594.6|89
1631295640000|2021-09-10 17:40:40|15595.3|15594.3|15595.6|15594.6|15595.6|15594.6|15594.4|15593.4|44
1631295650000|2021-09-10 17:40:50|15595.5|15594.5|15596|15595|15596.4|15595.4|15595.3|15594.3|22
1631295660000|2021-09-10 17:41:00|15596.3|15595.3|15594.5|15593.5|15596.4|15595.4|15594.5|15593.5|28
1631295670000|2021-09-10 17:41:10|15594.4|15593.4|15590.8|15589.8|15594.9|15593.9|15590.8|15589.8|122
1631295680000|2021-09-10 17:41:20|15590.9|15589.9|15590.8|15589.8|15591.9|15590.9|15590.5|15589.5|53
1631295690000|2021-09-10 17:41:30|15590.6|15589.6|15589.8|15588.8|15590.8|15589.8|15589.8|15588.8|44
1631295700000|2021-09-10 17:41:40|15589.9|15588.9|15591|15590|15591.1|15590.1|15589.3|15588.3|80
1631295710000|2021-09-10 17:41:50|15591.1|15590.1|15591.8|15590.8|15592|15591|15591|15590|39
1631295720000|2021-09-10 17:42:00|15591.5|15590.5|15592|15591|15592.3|15591.3|15591.3|15590.3|26
1631295730000|2021-09-10 17:42:10|15592.3|15591.3|15591.1|15590.1|15592.9|15591.9|15590.8|15589.8|51
1631295740000|2021-09-10 17:42:20|15591|15590|15590.9|15589.9|15591|15590|15590.1|15589.1|36
1631295750000|2021-09-10 17:42:30|15590.8|15589.8|15590.3|15589.3|15591.1|15590.1|15590.1|15589.1|26
1631295760000|2021-09-10 17:42:40|15590.4|15589.4|15589.4|15588.4|15590.6|15589.6|15589.3|15588.3|58
1631295770000|2021-09-10 17:42:50|15589.3|15588.3|15588|15587|15589.5|15588.5|15587.8|15586.8|80
1631295780000|2021-09-10 17:43:00|15587.8|15586.8|15588|15587|15588.3|15587.3|15587|15586|79
1631295790000|2021-09-10 17:43:10|15587.9|15586.9|15588.8|15587.8|15589.1|15588.1|15587.9|15586.9|49
1631295800000|2021-09-10 17:43:20|15588.6|15587.6|15588|15587|15588.6|15587.6|15587.9|15586.9|27
1631295810000|2021-09-10 17:43:30|15588.3|15587.3|15586.8|15585.8|15588.3|15587.3|15586.6|15585.6|38
1631295820000|2021-09-10 17:43:40|15586.6|15585.6|15587.1|15586.1|15587.9|15586.9|15586.6|15585.6|29
1631295830000|2021-09-10 17:43:50|15587|15586|15587.5|15586.5|15588.4|15587.4|15586.4|15585.4|175
1631295840000|2021-09-10 17:44:00|15587.1|15586.1|15589.9|15588.9|15589.9|15588.9|15587.1|15586.1|62
1631295850000|2021-09-10 17:44:10|15589.8|15588.8|15590.5|15589.5|15590.8|15589.8|15589.5|15588.5|45
1631295860000|2021-09-10 17:44:20|15590.6|15589.6|15590|15589|15590.8|15589.8|15589.8|15588.8|37
1631295870000|2021-09-10 17:44:30|15589.9|15588.9|15589.3|15588.3|15590.8|15589.8|15589|15588|72
1631295880000|2021-09-10 17:44:40|15589.4|15588.4|15589.8|15588.8|15590.3|15589.3|15589|15588|23
1631295890000|2021-09-10 17:44:50|15589.5|15588.5|15589.8|15588.8|15590.5|15589.5|15589.3|15588.3|26
1631295900000|2021-09-10 17:45:00|15590.1|15589.1|15587.5|15586.5|15590.1|15589.1|15587.4|15586.4|41
1631295910000|2021-09-10 17:45:10|15587.3|15586.3|15587.3|15586.3|15587.3|15586.3|15586.4|15585.4|61
1631295920000|2021-09-10 17:45:20|15587.5|15586.5|15587.3|15586.3|15587.8|15586.8|15586.3|15585.3|34
1631295930000|2021-09-10 17:45:30|15587.1|15586.1|15586.1|15585.1|15587.3|15586.3|15585.1|15584.1|127
1631295940000|2021-09-10 17:45:40|15586.3|15585.3|15586|15585|15586.9|15585.9|15585.5|15584.5|21
1631295950000|2021-09-10 17:45:50|15585.9|15584.9|15585.3|15584.3|15586|15585|15584.6|15583.6|74
1631295960000|2021-09-10 17:46:00|15585.4|15584.4|15586.3|15585.3|15587|15586|15585.3|15584.3|57
1631295970000|2021-09-10 17:46:10|15586.1|15585.1|15586.6|15585.6|15588.6|15587.6|15586.1|15585.1|49
1631295980000|2021-09-10 17:46:20|15586.8|15585.8|15584.9|15583.9|15586.8|15585.8|15584.8|15583.8|57
1631295990000|2021-09-10 17:46:30|15585|15584|15585.3|15584.3|15585.6|15584.6|15584.9|15583.9|20
1631296000000|2021-09-10 17:46:40|15585|15584|15584.6|15583.6|15586|15585|15584.6|15583.6|19
1631296010000|2021-09-10 17:46:50|15585|15584|15584.3|15583.3|15585|15584|15584|15583|127
1631296020000|2021-09-10 17:47:00|15584.5|15583.5|15584|15583|15585.4|15584.4|15583.9|15582.9|47
1631296030000|2021-09-10 17:47:10|15584.1|15583.1|15580.8|15579.8|15584.3|15583.3|15580.8|15579.8|196
1631296040000|2021-09-10 17:47:20|15580.5|15579.5|15580.6|15579.6|15580.6|15579.6|15579.4|15578.4|192
1631296050000|2021-09-10 17:47:30|15580.9|15579.9|15582.3|15581.3|15582.6|15581.6|15580.9|15579.9|70
1631296060000|2021-09-10 17:47:40|15582.8|15581.8|15583.1|15582.1|15583.5|15582.5|15582.5|15581.5|70
1631296070000|2021-09-10 17:47:50|15583.3|15582.3|15581.9|15580.9|15583.3|15582.3|15581.8|15580.8|47
1631296080000|2021-09-10 17:48:00|15582|15581|15580.9|15579.9|15582.4|15581.4|15580.3|15579.3|83
1631296090000|2021-09-10 17:48:10|15580.8|15579.8|15581|15580|15581.3|15580.3|15580.5|15579.5|27
1631296100000|2021-09-10 17:48:20|15581.3|15580.3|15582.4|15581.4|15582.8|15581.8|15581.1|15580.1|64
1631296110000|2021-09-10 17:48:30|15582.3|15581.3|15582.9|15581.9|15583.1|15582.1|15582|15581|26
1631296120000|2021-09-10 17:48:40|15582.8|15581.8|15582.3|15581.3|15582.9|15581.9|15582|15581|45
1631296130000|2021-09-10 17:48:50|15582.1|15581.1|15583.3|15582.3|15583.8|15582.8|15582.1|15581.1|59
1631296140000|2021-09-10 17:49:00|15583.1|15582.1|15582.8|15581.8|15583.3|15582.3|15581.9|15580.9|23
1631296150000|2021-09-10 17:49:10|15583|15582|15582.5|15581.5|15583.3|15582.3|15582.4|15581.4|27
1631296160000|2021-09-10 17:49:20|15582.4|15581.4|15582|15581|15582.4|15581.4|15581.6|15580.6|22
1631296170000|2021-09-10 17:49:30|15581.9|15580.9|15580.8|15579.8|15582|15581|15580|15579|42
1631296180000|2021-09-10 17:49:40|15580.6|15579.6|15580.8|15579.8|15580.9|15579.9|15580.4|15579.4|103
1631296190000|2021-09-10 17:49:50|15580.9|15579.9|15579.9|15578.9|15580.9|15579.9|15579.9|15578.9|41
1631296200000|2021-09-10 17:50:00|15580.3|15579.3|15580|15579|15581|15580|15579.6|15578.6|197
1631296210000|2021-09-10 17:50:10|15580.3|15579.3|15581|15580|15581.5|15580.5|15580.3|15579.3|29
1631296220000|2021-09-10 17:50:20|15581.1|15580.1|15580.1|15579.1|15581.5|15580.5|15580|15579|33
1631296230000|2021-09-10 17:50:30|15580|15579|15581.3|15580.3|15581.3|15580.3|15579.9|15578.9|38
1631296240000|2021-09-10 17:50:40|15581.5|15580.5|15580.5|15579.5|15581.5|15580.5|15580.4|15579.4|164
1631296250000|2021-09-10 17:50:50|15580.3|15579.3|15580.3|15579.3|15580.3|15579.3|15579.6|15578.6|28
1631296260000|2021-09-10 17:51:00|15580.9|15579.9|15580.8|15579.8|15581.1|15580.1|15580.3|15579.3|34
1631296270000|2021-09-10 17:51:10|15580.9|15579.9|15579.8|15578.8|15580.9|15579.9|15579.1|15578.1|54
1631296280000|2021-09-10 17:51:20|15579.6|15578.6|15579.8|15578.8|15580.1|15579.1|15579.5|15578.5|21
1631296290000|2021-09-10 17:51:30|15579.6|15578.6|15580|15579|15580|15579|15578.9|15577.9|39
1631296300000|2021-09-10 17:51:40|15579.8|15578.8|15579.5|15578.5|15580.3|15579.3|15579.1|15578.1|37
1631296310000|2021-09-10 17:51:50|15579.4|15578.4|15578.1|15577.1|15579.6|15578.6|15578|15577|102
1631296320000|2021-09-10 17:52:00|15578|15577|15578.8|15577.8|15579.1|15578.1|15578|15577|55
1631296330000|2021-09-10 17:52:10|15578.6|15577.6|15579.8|15578.8|15579.9|15578.9|15578.5|15577.5|47
1631296340000|2021-09-10 17:52:20|15579.9|15578.9|15579.4|15578.4|15580|15579|15579.4|15578.4|67
1631296350000|2021-09-10 17:52:30|15579.3|15578.3|15578.8|15577.8|15579.8|15578.8|15578.5|15577.5|28
1631296360000|2021-09-10 17:52:40|15578.6|15577.6|15580.4|15579.4|15580.4|15579.4|15578.4|15577.4|20
1631296370000|2021-09-10 17:52:50|15580.6|15579.6|15580.5|15579.5|15581|15580|15580.4|15579.4|137
1631296380000|2021-09-10 17:53:00|15580.4|15579.4|15579.5|15578.5|15580.5|15579.5|15579.3|15578.3|30
1631296390000|2021-09-10 17:53:10|15579.4|15578.4|15578.9|15577.9|15579.8|15578.8|15578.9|15577.9|53
1631296400000|2021-09-10 17:53:20|15578.8|15577.8|15577.9|15576.9|15578.8|15577.8|15577.9|15576.9|57
1631296410000|2021-09-10 17:53:30|15577.8|15576.8|15578.6|15577.6|15578.9|15577.9|15576.6|15575.6|167
1631296420000|2021-09-10 17:53:40|15578.5|15577.5|15579.4|15578.4|15579.8|15578.8|15578.4|15577.4|45
1631296430000|2021-09-10 17:53:50|15579.5|15578.5|15578.8|15577.8|15579.6|15578.6|15578.3|15577.3|65
1631296440000|2021-09-10 17:54:00|15578.9|15577.9|15577.8|15576.8|15578.9|15577.9|15577.1|15576.1|78
1631296450000|2021-09-10 17:54:10|15577.3|15576.3|15577.5|15576.5|15577.6|15576.6|15576.6|15575.6|68
1631296460000|2021-09-10 17:54:20|15577.4|15576.4|15576.8|15575.8|15577.4|15576.4|15576.1|15575.1|45
1631296470000|2021-09-10 17:54:30|15576.6|15575.6|15576.8|15575.8|15577|15576|15576.1|15575.1|45
1631296480000|2021-09-10 17:54:40|15576.9|15575.9|15576.5|15575.5|15577.3|15576.3|15576.3|15575.3|26
1631296490000|2021-09-10 17:54:50|15576.8|15575.8|15576.5|15575.5|15576.8|15575.8|15576.3|15575.3|38
1631296500000|2021-09-10 17:55:00|15576.8|15575.8|15576.3|15575.3|15577.3|15576.3|15576.1|15575.1|36
1631296510000|2021-09-10 17:55:10|15576.1|15575.1|15576.1|15575.1|15576.5|15575.5|15576|15575|46
1631296520000|2021-09-10 17:55:20|15576|15575|15576.8|15575.8|15577|15576|15575|15574|103
1631296530000|2021-09-10 17:55:30|15576.6|15575.6|15576.3|15575.3|15576.6|15575.6|15575.4|15574.4|32
1631296540000|2021-09-10 17:55:40|15576.5|15575.5|15575.5|15574.5|15576.5|15575.5|15575.4|15574.4|12
1631296550000|2021-09-10 17:55:50|15575.4|15574.4|15575.6|15574.6|15575.9|15574.9|15575.3|15574.3|18
1631296560000|2021-09-10 17:56:00|15575.5|15574.5|15575.5|15574.5|15576.1|15575.1|15575.1|15574.1|55
1631296570000|2021-09-10 17:56:10|15575.6|15574.6|15576.4|15575.4|15576.4|15575.4|15575.5|15574.5|60
1631296580000|2021-09-10 17:56:20|15576.8|15575.8|15577.5|15576.5|15577.9|15576.9|15576.8|15575.8|72
1631296590000|2021-09-10 17:56:30|15577.6|15576.6|15576.4|15575.4|15577.8|15576.8|15575.8|15574.8|34
1631296600000|2021-09-10 17:56:40|15576.3|15575.3|15575.8|15574.8|15576.4|15575.4|15575.5|15574.5|36
1631296610000|2021-09-10 17:56:50|15575.6|15574.6|15575.3|15574.3|15576|15575|15575.1|15574.1|35
1631296620000|2021-09-10 17:57:00|15575.4|15574.4|15574.9|15573.9|15575.6|15574.6|15574.4|15573.4|46
1631296630000|2021-09-10 17:57:10|15574.8|15573.8|15574.5|15573.5|15575.1|15574.1|15574.5|15573.5|76
1631296640000|2021-09-10 17:57:20|15574.4|15573.4|15573.6|15572.6|15574.4|15573.4|15573.6|15572.6|77
1631296650000|2021-09-10 17:57:30|15572.9|15571.9|15572.8|15571.8|15573.3|15572.3|15572.8|15571.8|101
1631296660000|2021-09-10 17:57:40|15572.6|15571.6|15573.5|15572.5|15573.5|15572.5|15572.6|15571.6|48
1631296670000|2021-09-10 17:57:50|15573.8|15572.8|15574.5|15573.5|15574.9|15573.9|15573.3|15572.3|86
1631296680000|2021-09-10 17:58:00|15574.3|15573.3|15576|15575|15576|15575|15574.1|15573.1|167
1631296690000|2021-09-10 17:58:10|15576.1|15575.1|15576.4|15575.4|15576.6|15575.6|15575.8|15574.8|53
1631296700000|2021-09-10 17:58:20|15576.5|15575.5|15577.1|15576.1|15577.1|15576.1|15576.1|15575.1|97
1631296710000|2021-09-10 17:58:30|15576.9|15575.9|15576.8|15575.8|15577.1|15576.1|15576.6|15575.6|52
1631296720000|2021-09-10 17:58:40|15576.9|15575.9|15576.8|15575.8|15577.1|15576.1|15576.3|15575.3|38
1631296730000|2021-09-10 17:58:50|15576.9|15575.9|15576.5|15575.5|15576.9|15575.9|15575.8|15574.8|42
1631296740000|2021-09-10 17:59:00|15576.3|15575.3|15576.8|15575.8|15577.1|15576.1|15576|15575|47
1631296750000|2021-09-10 17:59:10|15576.6|15575.6|15575.8|15574.8|15576.8|15575.8|15575.8|15574.8|16
1631296760000|2021-09-10 17:59:20|15575.9|15574.9|15576.4|15575.4|15576.4|15575.4|15575.6|15574.6|35
1631296770000|2021-09-10 17:59:30|15576.3|15575.3|15576.4|15575.4|15577|15576|15576.3|15575.3|37
1631296780000|2021-09-10 17:59:40|15576.5|15575.5|15575.8|15574.8|15576.8|15575.8|15575.6|15574.6|43
1631296790000|2021-09-10 17:59:50|15575.6|15574.6|15578|15577|15578|15577|15575.6|15574.6|65
1631296800000|2021-09-10 18:00:00|15578.1|15577.1|15577|15576|15578.1|15577.1|15576.8|15575.8|123
1631296810000|2021-09-10 18:00:10|15577.1|15576.1|15577.3|15576.3|15577.6|15576.6|15576.3|15575.3|39
1631296820000|2021-09-10 18:00:20|15577.1|15576.1|15578.1|15577.1|15578.5|15577.5|15577|15576|162
1631296830000|2021-09-10 18:00:30|15578|15577|15576.8|15575.8|15578|15577|15576.6|15575.6|116
1631296840000|2021-09-10 18:00:40|15577|15576|15577.8|15576.8|15577.9|15576.9|15577|15576|67
1631296850000|2021-09-10 18:00:50|15577.6|15576.6|15578.3|15577.3|15578.6|15577.6|15577.5|15576.5|61
1631296860000|2021-09-10 18:01:00|15578.1|15577.1|15580.3|15579.3|15580.3|15579.3|15578|15577|112
1631296870000|2021-09-10 18:01:10|15580.4|15579.4|15581|15580|15581.4|15580.4|15580.3|15579.3|131
1631296880000|2021-09-10 18:01:20|15581.1|15580.1|15581.8|15580.8|15582|15581|15581|15580|96
1631296890000|2021-09-10 18:01:30|15581.6|15580.6|15580.4|15579.4|15582.1|15581.1|15580.4|15579.4|102
1631296900000|2021-09-10 18:01:40|15580.3|15579.3|15580.5|15579.5|15581|15580|15580.1|15579.1|34
1631296910000|2021-09-10 18:01:50|15580.4|15579.4|15580|15579|15580.8|15579.8|15579.9|15578.9|62
1631296920000|2021-09-10 18:02:00|15579.9|15578.9|15579.8|15578.8|15580.3|15579.3|15579.4|15578.4|54
1631296930000|2021-09-10 18:02:10|15579.6|15578.6|15578.3|15577.3|15579.6|15578.6|15578.3|15577.3|58
1631296940000|2021-09-10 18:02:20|15578.4|15577.4|15578.3|15577.3|15578.5|15577.5|15578|15577|15
1631296950000|2021-09-10 18:02:30|15578.4|15577.4|15579|15578|15579.4|15578.4|15578.1|15577.1|28
1631296960000|2021-09-10 18:02:40|15578.9|15577.9|15579.3|15578.3|15579.8|15578.8|15578.9|15577.9|26
1631296970000|2021-09-10 18:02:50|15579.4|15578.4|15578.3|15577.3|15579.4|15578.4|15578|15577|62
1631296980000|2021-09-10 18:03:00|15578.4|15577.4|15578|15577|15578.4|15577.4|15577.3|15576.3|73
1631296990000|2021-09-10 18:03:10|15578.1|15577.1|15577.8|15576.8|15578.3|15577.3|15577.5|15576.5|23
1631297000000|2021-09-10 18:03:20|15577.6|15576.6|15577.5|15576.5|15578.6|15577.6|15577.4|15576.4|12
1631297010000|2021-09-10 18:03:30|15577.6|15576.6|15576.8|15575.8|15577.6|15576.6|15576.6|15575.6|29
1631297020000|2021-09-10 18:03:40|15576.9|15575.9|15577.1|15576.1|15577.6|15576.6|15576.8|15575.8|30
1631297030000|2021-09-10 18:03:50|15577|15576|15575.6|15574.6|15577.3|15576.3|15575.5|15574.5|62
1631297040000|2021-09-10 18:04:00|15575.5|15574.5|15576.8|15575.8|15577.3|15576.3|15575.5|15574.5|53
1631297050000|2021-09-10 18:04:10|15576.6|15575.6|15576.9|15575.9|15576.9|15575.9|15576.3|15575.3|33
1631297060000|2021-09-10 18:04:20|15577|15576|15576.8|15575.8|15577.1|15576.1|15576.5|15575.5|19
1631297070000|2021-09-10 18:04:30|15576.3|15575.3|15576.8|15575.8|15577|15576|15576.1|15575.1|73
1631297080000|2021-09-10 18:04:40|15576.9|15575.9|15576.9|15575.9|15577.4|15576.4|15576.8|15575.8|33
1631297090000|2021-09-10 18:04:50|15576.8|15575.8|15577|15576|15577|15576|15575.9|15574.9|88
1631297100000|2021-09-10 18:05:00|15576.9|15575.9|15578.4|15577.4|15578.5|15577.5|15576.4|15575.4|133
1631297110000|2021-09-10 18:05:10|15578.3|15577.3|15577|15576|15578.4|15577.4|15576.8|15575.8|22
1631297120000|2021-09-10 18:05:20|15577.1|15576.1|15578.4|15577.4|15579|15578|15577.1|15576.1|124
1631297130000|2021-09-10 18:05:30|15578.6|15577.6|15580|15579|15580|15579|15578.5|15577.5|137
1631297140000|2021-09-10 18:05:40|15580.4|15579.4|15580.6|15579.6|15580.8|15579.8|15579.9|15578.9|45
1631297150000|2021-09-10 18:05:50|15580.5|15579.5|15578|15577|15580.5|15579.5|15577.9|15576.9|42
1631297160000|2021-09-10 18:06:00|15578.1|15577.1|15577.8|15576.8|15578.4|15577.4|15577.8|15576.8|39
1631297170000|2021-09-10 18:06:10|15577.6|15576.6|15580|15579|15580|15579|15577.6|15576.6|23
1631297180000|2021-09-10 18:06:20|15580.3|15579.3|15580.3|15579.3|15580.9|15579.9|15579.9|15578.9|51
1631297190000|2021-09-10 18:06:30|15580.1|15579.1|15579.4|15578.4|15580.4|15579.4|15579.4|15578.4|25
1631297200000|2021-09-10 18:06:40|15579.3|15578.3|15579.8|15578.8|15579.8|15578.8|15578.9|15577.9|22
1631297210000|2021-09-10 18:06:50|15579.5|15578.5|15579.1|15578.1|15579.6|15578.6|15579|15578|8
1631297220000|2021-09-10 18:07:00|15579.3|15578.3|15578.8|15577.8|15579.3|15578.3|15578.3|15577.3|42
1631297230000|2021-09-10 18:07:10|15578.9|15577.9|15579.8|15578.8|15580.1|15579.1|15578.8|15577.8|29
1631297240000|2021-09-10 18:07:20|15580|15579|15578|15577|15580.1|15579.1|15578|15577|24
1631297250000|2021-09-10 18:07:30|15577.9|15576.9|15577.4|15576.4|15578.3|15577.3|15577.3|15576.3|33
1631297260000|2021-09-10 18:07:40|15577.5|15576.5|15578.3|15577.3|15578.3|15577.3|15576.9|15575.9|36
1631297270000|2021-09-10 18:07:50|15578.4|15577.4|15578.5|15577.5|15579.3|15578.3|15578|15577|242
1631297280000|2021-09-10 18:08:00|15578.4|15577.4|15578|15577|15578.8|15577.8|15577.4|15576.4|133
1631297290000|2021-09-10 18:08:10|15577.8|15576.8|15577.4|15576.4|15578.3|15577.3|15577.3|15576.3|155
1631297300000|2021-09-10 18:08:20|15577.3|15576.3|15578|15577|15578.6|15577.6|15577.3|15576.3|224
1631297310000|2021-09-10 18:08:30|15577.8|15576.8|15575.8|15574.8|15577.9|15576.9|15575.6|15574.6|126
1631297320000|2021-09-10 18:08:40|15575.6|15574.6|15573.9|15572.9|15575.9|15574.9|15573.8|15572.8|122
1631297330000|2021-09-10 18:08:50|15573.8|15572.8|15573.3|15572.3|15574.5|15573.5|15572.9|15571.9|219
1631297340000|2021-09-10 18:09:00|15573.1|15572.1|15575.3|15574.3|15575.3|15574.3|15573.1|15572.1|236
1631297350000|2021-09-10 18:09:10|15575|15574|15576.8|15575.8|15576.8|15575.8|15575|15574|61
1631297360000|2021-09-10 18:09:20|15576.6|15575.6|15577.1|15576.1|15577.5|15576.5|15576.5|15575.5|36
1631297370000|2021-09-10 18:09:30|15577|15576|15577|15576|15577|15576|15576.6|15575.6|21
1631297380000|2021-09-10 18:09:40|15577.1|15576.1|15578.3|15577.3|15578.8|15577.8|15577|15576|176
1631297390000|2021-09-10 18:09:50|15578.4|15577.4|15577.3|15576.3|15578.4|15577.4|15577.3|15576.3|89
1631297400000|2021-09-10 18:10:00|15577.1|15576.1|15577.3|15576.3|15578.3|15577.3|15577|15576|42
1631297410000|2021-09-10 18:10:10|15577.4|15576.4|15578|15577|15578.3|15577.3|15577.4|15576.4|50
1631297420000|2021-09-10 18:10:20|15577.8|15576.8|15578.5|15577.5|15578.5|15577.5|15576.8|15575.8|127
1631297430000|2021-09-10 18:10:30|15578.4|15577.4|15579.5|15578.5|15579.5|15578.5|15578|15577|197
1631297440000|2021-09-10 18:10:40|15579.6|15578.6|15579.5|15578.5|15580|15579|15579.3|15578.3|142
1631297450000|2021-09-10 18:10:50|15579.8|15578.8|15577.5|15576.5|15579.8|15578.8|15577.3|15576.3|34
1631297460000|2021-09-10 18:11:00|15577.6|15576.6|15576.5|15575.5|15578.3|15577.3|15576|15575|77
1631297470000|2021-09-10 18:11:10|15576.4|15575.4|15576.8|15575.8|15576.8|15575.8|15575.8|15574.8|20
1631297480000|2021-09-10 18:11:20|15576.6|15575.6|15577.3|15576.3|15577.5|15576.5|15576.3|15575.3|22
1631297490000|2021-09-10 18:11:30|15577.4|15576.4|15576.3|15575.3|15577.4|15576.4|15575.6|15574.6|14
1631297500000|2021-09-10 18:11:40|15576.4|15575.4|15575.3|15574.3|15576.4|15575.4|15575.3|15574.3|20
1631297510000|2021-09-10 18:11:50|15574.9|15573.9|15577.3|15576.3|15577.6|15576.6|15574.6|15573.6|30
1631297520000|2021-09-10 18:12:00|15577.1|15576.1|15575.5|15574.5|15577.4|15576.4|15575.4|15574.4|28
1631297530000|2021-09-10 18:12:10|15575.6|15574.6|15573.8|15572.8|15575.6|15574.6|15573.6|15572.6|271
1631297540000|2021-09-10 18:12:20|15573.6|15572.6|15573.4|15572.4|15574.1|15573.1|15571.9|15570.9|168
1631297550000|2021-09-10 18:12:30|15573|15572|15573|15572|15573.4|15572.4|15572.1|15571.1|21
1631297560000|2021-09-10 18:12:40|15572.8|15571.8|15572.3|15571.3|15573.3|15572.3|15572|15571|90
1631297570000|2021-09-10 18:12:50|15572.4|15571.4|15571.9|15570.9|15572.9|15571.9|15571.9|15570.9|34
1631297580000|2021-09-10 18:13:00|15572.1|15571.1|15572.8|15571.8|15572.9|15571.9|15572|15571|48
1631297590000|2021-09-10 18:13:10|15572.9|15571.9|15572.4|15571.4|15573.3|15572.3|15571.8|15570.8|143
1631297600000|2021-09-10 18:13:20|15572.3|15571.3|15571.9|15570.9|15572.3|15571.3|15571.6|15570.6|51
1631297610000|2021-09-10 18:13:30|15572|15571|15571.4|15570.4|15572|15571|15571.4|15570.4|56
1631297620000|2021-09-10 18:13:40|15571.3|15570.3|15570.6|15569.6|15571.5|15570.5|15569.5|15568.5|184
1631297630000|2021-09-10 18:13:50|15570.8|15569.8|15570.8|15569.8|15571.6|15570.6|15570.6|15569.6|35
1631297640000|2021-09-10 18:14:00|15571|15570|15570.9|15569.9|15571|15570|15570.4|15569.4|45
1631297650000|2021-09-10 18:14:10|15570.8|15569.8|15570.5|15569.5|15572.3|15571.3|15570.5|15569.5|85
1631297660000|2021-09-10 18:14:20|15570.6|15569.6|15571|15570|15571.4|15570.4|15570.5|15569.5|24
1631297670000|2021-09-10 18:14:30|15570.8|15569.8|15570|15569|15570.8|15569.8|15570|15569|68
1631297680000|2021-09-10 18:14:40|15569.6|15568.6|15567.5|15566.5|15570|15569|15567.5|15566.5|242
1631297690000|2021-09-10 18:14:50|15567.6|15566.6|15567.8|15566.8|15567.9|15566.9|15566.1|15565.1|359
1631297700000|2021-09-10 18:15:00|15567.6|15566.6|15567.8|15566.8|15568.4|15567.4|15567.6|15566.6|264
1631297710000|2021-09-10 18:15:10|15567.6|15566.6|15568.5|15567.5|15568.6|15567.6|15567.6|15566.6|58
1631297720000|2021-09-10 18:15:20|15568.6|15567.6|15569.5|15568.5|15570.1|15569.1|15568.5|15567.5|58
1631297730000|2021-09-10 18:15:30|15569.3|15568.3|15569.8|15568.8|15569.9|15568.9|15569|15568|41
1631297740000|2021-09-10 18:15:40|15569.9|15568.9|15569.8|15568.8|15570.1|15569.1|15569.1|15568.1|34
1631297750000|2021-09-10 18:15:50|15569.9|15568.9|15570.9|15569.9|15571.4|15570.4|15569.5|15568.5|72
1631297760000|2021-09-10 18:16:00|15570.8|15569.8|15570.9|15569.9|15571.8|15570.8|15570.5|15569.5|117
1631297770000|2021-09-10 18:16:10|15571|15570|15569.1|15568.1|15571.1|15570.1|15569.1|15568.1|55
1631297780000|2021-09-10 18:16:20|15569|15568|15568.5|15567.5|15569.1|15568.1|15568|15567|46
1631297790000|2021-09-10 18:16:30|15568.6|15567.6|15568.5|15567.5|15568.9|15567.9|15568.3|15567.3|19
1631297800000|2021-09-10 18:16:40|15568.4|15567.4|15568.1|15567.1|15569|15568|15568|15567|30
1631297810000|2021-09-10 18:16:50|15568|15567|15567.6|15566.6|15568|15567|15564.8|15563.8|268
1631297820000|2021-09-10 18:17:00|15567.8|15566.8|15567.6|15566.6|15568.1|15567.1|15567.3|15566.3|218
1631297830000|2021-09-10 18:17:10|15567.8|15566.8|15568.8|15567.8|15568.9|15567.9|15567.5|15566.5|64
1631297840000|2021-09-10 18:17:20|15569|15568|15567.9|15566.9|15569|15568|15567.8|15566.8|14
1631297850000|2021-09-10 18:17:30|15568.3|15567.3|15568.8|15567.8|15569|15568|15568.3|15567.3|29
1631297860000|2021-09-10 18:17:40|15568.9|15567.9|15568.4|15567.4|15569.9|15568.9|15568.1|15567.1|50
1631297870000|2021-09-10 18:17:50|15568.5|15567.5|15567.5|15566.5|15568.5|15567.5|15567.1|15566.1|224
1631297880000|2021-09-10 18:18:00|15567.3|15566.3|15566|15565|15567.6|15566.6|15565.4|15564.4|127
1631297890000|2021-09-10 18:18:10|15565.9|15564.9|15566.8|15565.8|15566.8|15565.8|15565.4|15564.4|32
1631297900000|2021-09-10 18:18:20|15566.6|15565.6|15566|15565|15566.8|15565.8|15565.4|15564.4|26
1631297910000|2021-09-10 18:18:30|15565.9|15564.9|15565.9|15564.9|15566.1|15565.1|15565.6|15564.6|50
1631297920000|2021-09-10 18:18:40|15565.8|15564.8|15564|15563|15565.8|15564.8|15564|15563|71
1631297930000|2021-09-10 18:18:50|15564.1|15563.1|15564|15563|15564.5|15563.5|15563.8|15562.8|50
1631297940000|2021-09-10 18:19:00|15564.1|15563.1|15565.4|15564.4|15565.4|15564.4|15564|15563|47
1631297950000|2021-09-10 18:19:10|15565.5|15564.5|15565.5|15564.5|15565.8|15564.8|15564.9|15563.9|24
1631297960000|2021-09-10 18:19:20|15565.1|15564.1|15564.6|15563.6|15565.6|15564.6|15563.8|15562.8|113
1631297970000|2021-09-10 18:19:30|15564.5|15563.5|15563.9|15562.9|15565|15564|15563.8|15562.8|61
1631297980000|2021-09-10 18:19:40|15563.8|15562.8|15563.6|15562.6|15564.1|15563.1|15563.6|15562.6|32
1631297990000|2021-09-10 18:19:50|15563.5|15562.5|15562.5|15561.5|15563.5|15562.5|15562.4|15561.4|139
1631298000000|2021-09-10 18:20:00|15562.6|15561.6|15561|15560|15562.9|15561.9|15560.9|15559.9|150
1631298010000|2021-09-10 18:20:10|15560.9|15559.9|15562|15561|15562.6|15561.6|15560.6|15559.6|82
1631298020000|2021-09-10 18:20:20|15562.1|15561.1|15562.1|15561.1|15562.9|15561.9|15561.6|15560.6|76
1631298030000|2021-09-10 18:20:30|15562.3|15561.3|15561.3|15560.3|15562.5|15561.5|15561.3|15560.3|26
1631298040000|2021-09-10 18:20:40|15561.4|15560.4|15561.6|15560.6|15562|15561|15561.3|15560.3|22
1631298050000|2021-09-10 18:20:50|15561.8|15560.8|15561.6|15560.6|15561.9|15560.9|15561.6|15560.6|22
1631298060000|2021-09-10 18:21:00|15561.8|15560.8|15561.3|15560.3|15561.8|15560.8|15560.5|15559.5|52
1631298070000|2021-09-10 18:21:10|15561.5|15560.5|15565|15564|15565|15564|15560.9|15559.9|113
1631298080000|2021-09-10 18:21:20|15564.9|15563.9|15564.1|15563.1|15564.9|15563.9|15563.4|15562.4|79
1631298090000|2021-09-10 18:21:30|15564|15563|15564.4|15563.4|15564.4|15563.4|15563.4|15562.4|35
1631298100000|2021-09-10 18:21:40|15564.3|15563.3|15563.8|15562.8|15564.8|15563.8|15563.5|15562.5|48
1631298110000|2021-09-10 18:21:50|15563.6|15562.6|15562.8|15561.8|15563.6|15562.6|15562.5|15561.5|30
1631298120000|2021-09-10 18:22:00|15562.9|15561.9|15564.1|15563.1|15564.3|15563.3|15562.9|15561.9|24
1631298130000|2021-09-10 18:22:10|15564.3|15563.3|15565|15564|15565.3|15564.3|15563.6|15562.6|37
1631298140000|2021-09-10 18:22:20|15564.9|15563.9|15562.6|15561.6|15564.9|15563.9|15562.3|15561.3|31
1631298150000|2021-09-10 18:22:30|15562.5|15561.5|15561.3|15560.3|15562.5|15561.5|15561.1|15560.1|51
1631298160000|2021-09-10 18:22:40|15561.4|15560.4|15562|15561|15562.3|15561.3|15561.1|15560.1|42
1631298170000|2021-09-10 18:22:50|15561.9|15560.9|15562.6|15561.6|15562.6|15561.6|15561.8|15560.8|50
1631298180000|2021-09-10 18:23:00|15562.5|15561.5|15564|15563|15564.1|15563.1|15562.1|15561.1|24
1631298190000|2021-09-10 18:23:10|15564.1|15563.1|15565.3|15564.3|15565.3|15564.3|15563.5|15562.5|18
1631298200000|2021-09-10 18:23:20|15565.1|15564.1|15564.8|15563.8|15565.4|15564.4|15564.4|15563.4|35
1631298210000|2021-09-10 18:23:30|15564.5|15563.5|15564.8|15563.8|15565|15564|15564.3|15563.3|40
1631298220000|2021-09-10 18:23:40|15564.9|15563.9|15565.5|15564.5|15565.5|15564.5|15564.6|15563.6|25
1631298230000|2021-09-10 18:23:50|15565.4|15564.4|15565.4|15564.4|15565.5|15564.5|15565.1|15564.1|12
1631298240000|2021-09-10 18:24:00|15565.1|15564.1|15566|15565|15566.3|15565.3|15565|15564|60
1631298250000|2021-09-10 18:24:10|15566.1|15565.1|15567.3|15566.3|15567.4|15566.4|15565.5|15564.5|75
1631298260000|2021-09-10 18:24:20|15567.5|15566.5|15567.3|15566.3|15567.5|15566.5|15566.9|15565.9|40
1631298270000|2021-09-10 18:24:30|15567.5|15566.5|15568|15567|15568.1|15567.1|15567.3|15566.3|57
1631298280000|2021-09-10 18:24:40|15567.8|15566.8|15567.5|15566.5|15567.8|15566.8|15566.8|15565.8|36
1631298290000|2021-09-10 18:24:50|15567.6|15566.6|15567.4|15566.4|15568|15567|15567.4|15566.4|28
1631298300000|2021-09-10 18:25:00|15567.5|15566.5|15567.6|15566.6|15567.8|15566.8|15567.1|15566.1|20
1631298310000|2021-09-10 18:25:10|15567.8|15566.8|15568.6|15567.6|15568.9|15567.9|15567.3|15566.3|63
1631298320000|2021-09-10 18:25:20|15568.5|15567.5|15568.3|15567.3|15568.5|15567.5|15567|15566|42
1631298330000|2021-09-10 18:25:30|15567.9|15566.9|15568|15567|15568.5|15567.5|15567.6|15566.6|13
1631298340000|2021-09-10 18:25:40|15567.9|15566.9|15566.8|15565.8|15568.3|15567.3|15566.6|15565.6|23
1631298350000|2021-09-10 18:25:50|15566.6|15565.6|15566.3|15565.3|15567.5|15566.5|15565.8|15564.8|21
1631298360000|2021-09-10 18:26:00|15566.5|15565.5|15564.8|15563.8|15566.8|15565.8|15564.5|15563.5|35
1631298370000|2021-09-10 18:26:10|15564.5|15563.5|15564.3|15563.3|15564.8|15563.8|15563.5|15562.5|39
1631298380000|2021-09-10 18:26:20|15564.8|15563.8|15563.9|15562.9|15565|15564|15563.8|15562.8|25
1631298390000|2021-09-10 18:26:30|15564|15563|15564.8|15563.8|15565.4|15564.4|15563.8|15562.8|25
1631298400000|2021-09-10 18:26:40|15564.6|15563.6|15563.3|15562.3|15564.9|15563.9|15563|15562|36
1631298410000|2021-09-10 18:26:50|15563.1|15562.1|15563.1|15562.1|15563.5|15562.5|15562.8|15561.8|36
1631298420000|2021-09-10 18:27:00|15563|15562|15563.4|15562.4|15563.4|15562.4|15561.6|15560.6|84
1631298430000|2021-09-10 18:27:10|15563.5|15562.5|15562.8|15561.8|15563.6|15562.6|15562.6|15561.6|35
1631298440000|2021-09-10 18:27:20|15562.9|15561.9|15562.3|15561.3|15563|15562|15561.5|15560.5|70
1631298450000|2021-09-10 18:27:30|15562.1|15561.1|15562.9|15561.9|15563.3|15562.3|15562.1|15561.1|70
1631298460000|2021-09-10 18:27:40|15563|15562|15562.4|15561.4|15563.1|15562.1|15562.4|15561.4|18
1631298470000|2021-09-10 18:27:50|15562.5|15561.5|15562.6|15561.6|15563|15562|15562|15561|41
1631298480000|2021-09-10 18:28:00|15562.5|15561.5|15563.1|15562.1|15563.1|15562.1|15562.3|15561.3|20
1631298490000|2021-09-10 18:28:10|15563.3|15562.3|15563|15562|15563.5|15562.5|15562.8|15561.8|15
1631298500000|2021-09-10 18:28:20|15563.1|15562.1|15562.8|15561.8|15563.6|15562.6|15562.5|15561.5|21
1631298510000|2021-09-10 18:28:30|15562.9|15561.9|15562.6|15561.6|15563.1|15562.1|15562.5|15561.5|15
1631298520000|2021-09-10 18:28:40|15562.5|15561.5|15562|15561|15562.5|15561.5|15562|15561|34
1631298530000|2021-09-10 18:28:50|15561.4|15560.4|15560.8|15559.8|15561.5|15560.5|15560.6|15559.6|79
1631298540000|2021-09-10 18:29:00|15560.9|15559.9|15558.8|15557.8|15561.1|15560.1|15557.8|15556.8|323
1631298550000|2021-09-10 18:29:10|15558.6|15557.6|15553.4|15552.4|15558.8|15557.8|15553.4|15552.4|526
1631298560000|2021-09-10 18:29:20|15553.5|15552.5|15554.5|15553.5|15555|15554|15553.3|15552.3|114
1631298570000|2021-09-10 18:29:30|15553.9|15552.9|15552.3|15551.3|15553.9|15552.9|15551.9|15550.9|115
1631298580000|2021-09-10 18:29:40|15552.1|15551.1|15551.5|15550.5|15552.6|15551.6|15551|15550|210
1631298590000|2021-09-10 18:29:50|15551.8|15550.8|15553|15552|15553.1|15552.1|15551.3|15550.3|271
1631298600000|2021-09-10 18:30:00|15553.1|15552.1|15551.8|15550.8|15553.1|15552.1|15551.5|15550.5|79
1631298610000|2021-09-10 18:30:10|15552|15551|15552.8|15551.8|15552.9|15551.9|15551.4|15550.4|162
1631298620000|2021-09-10 18:30:20|15552.5|15551.5|15551.8|15550.8|15552.6|15551.6|15551.8|15550.8|34
1631298630000|2021-09-10 18:30:30|15551.6|15550.6|15552.4|15551.4|15552.8|15551.8|15551.4|15550.4|46
1631298640000|2021-09-10 18:30:40|15552.5|15551.5|15551.3|15550.3|15552.8|15551.8|15551.1|15550.1|42
1631298650000|2021-09-10 18:30:50|15551.1|15550.1|15552.3|15551.3|15552.5|15551.5|15551.1|15550.1|21
1631298660000|2021-09-10 18:31:00|15552.4|15551.4|15551.8|15550.8|15552.8|15551.8|15551|15550|50
1631298670000|2021-09-10 18:31:10|15551.6|15550.6|15551|15550|15552.1|15551.1|15551|15550|31
1631298680000|2021-09-10 18:31:20|15550.9|15549.9|15548.3|15547.3|15551|15550|15547.9|15546.9|155
1631298690000|2021-09-10 18:31:30|15548.1|15547.1|15548.1|15547.1|15549.5|15548.5|15548|15547|51
1631298700000|2021-09-10 18:31:40|15548.3|15547.3|15548|15547|15548.5|15547.5|15547|15546|125
1631298710000|2021-09-10 18:31:50|15548.3|15547.3|15546.3|15545.3|15548.3|15547.3|15546.3|15545.3|95
1631298720000|2021-09-10 18:32:00|15546|15545|15543.9|15542.9|15546.5|15545.5|15543.9|15542.9|117
1631298730000|2021-09-10 18:32:10|15543.8|15542.8|15542.4|15541.4|15544.8|15543.8|15542.1|15541.1|124
1631298740000|2021-09-10 18:32:20|15542.3|15541.3|15541.3|15540.3|15542.4|15541.4|15540.5|15539.5|187
1631298750000|2021-09-10 18:32:30|15541.5|15540.5|15545.9|15544.9|15545.9|15544.9|15541.3|15540.3|80
1631298760000|2021-09-10 18:32:40|15546|15545|15546|15545|15546.4|15545.4|15545.3|15544.3|68
1631298770000|2021-09-10 18:32:50|15545.9|15544.9|15545.9|15544.9|15546.6|15545.6|15545.9|15544.9|71
1631298780000|2021-09-10 18:33:00|15544.6|15543.6|15545.1|15544.1|15545.1|15544.1|15544.1|15543.1|72
1631298790000|2021-09-10 18:33:10|15545|15544|15546.3|15545.3|15546.9|15545.9|15545|15544|61
1631298800000|2021-09-10 18:33:20|15546.1|15545.1|15546.8|15545.8|15547|15546|15545.8|15544.8|81
1631298810000|2021-09-10 18:33:30|15547|15546|15545.1|15544.1|15547|15546|15544.9|15543.9|56
1631298820000|2021-09-10 18:33:40|15545.5|15544.5|15544.8|15543.8|15546.1|15545.1|15544.5|15543.5|62
1631298830000|2021-09-10 18:33:50|15544.6|15543.6|15545.9|15544.9|15546|15545|15544.5|15543.5|37
1631298840000|2021-09-10 18:34:00|15546|15545|15545.5|15544.5|15546|15545|15545.3|15544.3|16
1631298850000|2021-09-10 18:34:10|15545.6|15544.6|15543.8|15542.8|15545.6|15544.6|15543.5|15542.5|56
1631298860000|2021-09-10 18:34:20|15543.9|15542.9|15542.5|15541.5|15544.4|15543.4|15542.5|15541.5|24
1631298870000|2021-09-10 18:34:30|15542.6|15541.6|15542.9|15541.9|15543.5|15542.5|15542.3|15541.3|22
1631298880000|2021-09-10 18:34:40|15543|15542|15539.8|15538.8|15543.5|15542.5|15539.3|15538.3|153
1631298890000|2021-09-10 18:34:50|15539.6|15538.6|15537.8|15536.8|15540.3|15539.3|15537.3|15536.3|159
1631298900000|2021-09-10 18:35:00|15538|15537|15538|15537|15539.3|15538.3|15537.1|15536.1|124
1631298910000|2021-09-10 18:35:10|15537.8|15536.8|15538.9|15537.9|15540.5|15539.5|15537.3|15536.3|62
1631298920000|2021-09-10 18:35:20|15538.8|15537.8|15539|15538|15539.9|15538.9|15538.8|15537.8|48
1631298930000|2021-09-10 18:35:30|15538.9|15537.9|15538.8|15537.8|15539.8|15538.8|15538.5|15537.5|42
1631298940000|2021-09-10 18:35:40|15538.9|15537.9|15537.8|15536.8|15539|15538|15536.8|15535.8|84
1631298950000|2021-09-10 18:35:50|15537.6|15536.6|15539.3|15538.3|15539.3|15538.3|15537.6|15536.6|35
1631298960000|2021-09-10 18:36:00|15539.1|15538.1|15540|15539|15540.4|15539.4|15538.6|15537.6|66
1631298970000|2021-09-10 18:36:10|15540.3|15539.3|15540.8|15539.8|15542|15541|15539.5|15538.5|66
1631298980000|2021-09-10 18:36:20|15540.6|15539.6|15541.5|15540.5|15541.8|15540.8|15539.8|15538.8|103
1631298990000|2021-09-10 18:36:30|15541.6|15540.6|15542.1|15541.1|15543.3|15542.3|15541.3|15540.3|106
1631299000000|2021-09-10 18:36:40|15542.3|15541.3|15542|15541|15542.8|15541.8|15541.8|15540.8|35
1631299010000|2021-09-10 18:36:50|15542.1|15541.1|15542.5|15541.5|15542.6|15541.6|15541.5|15540.5|57
1631299020000|2021-09-10 18:37:00|15542.6|15541.6|15541.5|15540.5|15543|15542|15541.3|15540.3|59
1631299030000|2021-09-10 18:37:10|15541.6|15540.6|15540.4|15539.4|15541.8|15540.8|15540|15539|34
1631299040000|2021-09-10 18:37:20|15540.3|15539.3|15540|15539|15540.8|15539.8|15539.3|15538.3|25
1631299050000|2021-09-10 18:37:30|15539.9|15538.9|15540|15539|15540.1|15539.1|15539.1|15538.1|30
1631299060000|2021-09-10 18:37:40|15540.1|15539.1|15540.5|15539.5|15540.6|15539.6|15539.5|15538.5|24
1631299070000|2021-09-10 18:37:50|15541|15540|15540.5|15539.5|15541.3|15540.3|15540.3|15539.3|14
1631299080000|2021-09-10 18:38:00|15540.3|15539.3|15540.1|15539.1|15541|15540|15539.8|15538.8|28
1631299090000|2021-09-10 18:38:10|15540|15539|15540.1|15539.1|15541.9|15540.9|15539.8|15538.8|33
1631299100000|2021-09-10 18:38:20|15540|15539|15541.3|15540.3|15541.5|15540.5|15539.9|15538.9|15
1631299110000|2021-09-10 18:38:30|15541.4|15540.4|15541.8|15540.8|15542|15541|15541.3|15540.3|93
1631299120000|2021-09-10 18:38:40|15541.6|15540.6|15542.8|15541.8|15542.8|15541.8|15541.5|15540.5|48
1631299130000|2021-09-10 18:38:50|15542.6|15541.6|15542.5|15541.5|15543.1|15542.1|15541.3|15540.3|56
1631299140000|2021-09-10 18:39:00|15542.4|15541.4|15541.5|15540.5|15542.6|15541.6|15541.4|15540.4|70
1631299150000|2021-09-10 18:39:10|15541.6|15540.6|15542|15541|15542.5|15541.5|15541.6|15540.6|41
1631299160000|2021-09-10 18:39:20|15541.9|15540.9|15542|15541|15542|15541|15541.6|15540.6|41
1631299170000|2021-09-10 18:39:30|15542.1|15541.1|15542.6|15541.6|15542.6|15541.6|15541.8|15540.8|14
1631299180000|2021-09-10 18:39:40|15542.5|15541.5|15540.9|15539.9|15542.9|15541.9|15540|15539|136
1631299190000|2021-09-10 18:39:50|15540.8|15539.8|15542.1|15541.1|15542.9|15541.9|15540.8|15539.8|76
1631299200000|2021-09-10 18:40:00|15542|15541|15541.5|15540.5|15542.3|15541.3|15540.8|15539.8|41
1631299210000|2021-09-10 18:40:10|15541.4|15540.4|15540.8|15539.8|15542.1|15541.1|15540.5|15539.5|30
1631299220000|2021-09-10 18:40:20|15540.6|15539.6|15540|15539|15541|15540|15539.5|15538.5|47
1631299230000|2021-09-10 18:40:30|15540.1|15539.1|15539.8|15538.8|15541.4|15540.4|15539.6|15538.6|70
1631299240000|2021-09-10 18:40:40|15539.9|15538.9|15539.5|15538.5|15541.8|15540.8|15539.5|15538.5|68
1631299250000|2021-09-10 18:40:50|15539.6|15538.6|15540|15539|15540.9|15539.9|15538.9|15537.9|79
1631299260000|2021-09-10 18:41:00|15539.6|15538.6|15539.6|15538.6|15539.8|15538.8|15538.8|15537.8|15
1631299270000|2021-09-10 18:41:10|15539.8|15538.8|15542.5|15541.5|15542.8|15541.8|15539.8|15538.8|41
1631299280000|2021-09-10 18:41:20|15542.6|15541.6|15544.5|15543.5|15544.9|15543.9|15541.9|15540.9|103
1631299290000|2021-09-10 18:41:30|15545|15544|15546.3|15545.3|15546.3|15545.3|15544.6|15543.6|114
1631299300000|2021-09-10 18:41:40|15546.4|15545.4|15547|15546|15547.8|15546.8|15545.9|15544.9|205
1631299310000|2021-09-10 18:41:50|15547.1|15546.1|15547.8|15546.8|15547.9|15546.9|15545.9|15544.9|73
1631299320000|2021-09-10 18:42:00|15547.5|15546.5|15546.6|15545.6|15547.8|15546.8|15546.4|15545.4|41
1631299330000|2021-09-10 18:42:10|15546.5|15545.5|15546.3|15545.3|15547|15546|15545.3|15544.3|53
1631299340000|2021-09-10 18:42:20|15546.4|15545.4|15548|15547|15548.4|15547.4|15546.3|15545.3|74
1631299350000|2021-09-10 18:42:30|15547.9|15546.9|15547.5|15546.5|15548|15547|15546.9|15545.9|66
1631299360000|2021-09-10 18:42:40|15547.4|15546.4|15549.3|15548.3|15549.4|15548.4|15547.3|15546.3|37
1631299370000|2021-09-10 18:42:50|15549|15548|15550.1|15549.1|15550.3|15549.3|15548.8|15547.8|73
1631299380000|2021-09-10 18:43:00|15550.3|15549.3|15549.8|15548.8|15550.4|15549.4|15549.5|15548.5|84
1631299390000|2021-09-10 18:43:10|15549.9|15548.9|15550|15549|15550.8|15549.8|15549.9|15548.9|51
1631299400000|2021-09-10 18:43:20|15550.3|15549.3|15550.8|15549.8|15550.9|15549.9|15549|15548|68
1631299410000|2021-09-10 18:43:30|15550.9|15549.9|15550.9|15549.9|15551.1|15550.1|15550.1|15549.1|55
1631299420000|2021-09-10 18:43:40|15551|15550|15550.6|15549.6|15551|15550|15549.9|15548.9|29
1631299430000|2021-09-10 18:43:50|15550.4|15549.4|15552|15551|15552.4|15551.4|15550.4|15549.4|81
1631299440000|2021-09-10 18:44:00|15552.1|15551.1|15551.4|15550.4|15552.4|15551.4|15551.1|15550.1|55
1631299450000|2021-09-10 18:44:10|15551.3|15550.3|15551.9|15550.9|15551.9|15550.9|15551.1|15550.1|38
1631299460000|2021-09-10 18:44:20|15552.3|15551.3|15552.3|15551.3|15552.4|15551.4|15552|15551|65
1631299470000|2021-09-10 18:44:30|15552|15551|15551.9|15550.9|15552.3|15551.3|15551.5|15550.5|69
1631299480000|2021-09-10 18:44:40|15551.6|15550.6|15552.6|15551.6|15552.6|15551.6|15551.5|15550.5|26
1631299490000|2021-09-10 18:44:50|15552.5|15551.5|15553|15552|15553.3|15552.3|15552.3|15551.3|43
1631299500000|2021-09-10 18:45:00|15552.5|15551.5|15553.1|15552.1|15553.4|15552.4|15552.1|15551.1|68
1631299510000|2021-09-10 18:45:10|15553.3|15552.3|15553.3|15552.3|15553.4|15552.4|15552.4|15551.4|39
1631299520000|2021-09-10 18:45:20|15553.4|15552.4|15552.5|15551.5|15553.5|15552.5|15552.4|15551.4|40
1631299530000|2021-09-10 18:45:30|15552.8|15551.8|15552.6|15551.6|15553|15552|15552.4|15551.4|22
1631299540000|2021-09-10 18:45:40|15552.8|15551.8|15551.5|15550.5|15552.9|15551.9|15551.1|15550.1|88
1631299550000|2021-09-10 18:45:50|15551.8|15550.8|15551|15550|15551.8|15550.8|15550.3|15549.3|62
1631299560000|2021-09-10 18:46:00|15550.9|15549.9|15548.9|15547.9|15550.9|15549.9|15548.8|15547.8|72
1631299570000|2021-09-10 18:46:10|15548.8|15547.8|15548.8|15547.8|15549.5|15548.5|15548.5|15547.5|60
1631299580000|2021-09-10 18:46:20|15548.6|15547.6|15550.8|15549.8|15551|15550|15548.6|15547.6|24
1631299590000|2021-09-10 18:46:30|15550.6|15549.6|15550.5|15549.5|15551.5|15550.5|15550.1|15549.1|30
1631299600000|2021-09-10 18:46:40|15550.4|15549.4|15549.8|15548.8|15550.4|15549.4|15549.8|15548.8|5
1631299610000|2021-09-10 18:46:50|15550|15549|15549.5|15548.5|15550.5|15549.5|15549.3|15548.3|25
1631299620000|2021-09-10 18:47:00|15549.4|15548.4|15548.1|15547.1|15550.1|15549.1|15548|15547|38
1631299630000|2021-09-10 18:47:10|15548.3|15547.3|15549.3|15548.3|15549.5|15548.5|15548.1|15547.1|28
1631299640000|2021-09-10 18:47:20|15549.4|15548.4|15548.8|15547.8|15549.5|15548.5|15548.6|15547.6|28
1631299650000|2021-09-10 18:47:30|15548.6|15547.6|15548.9|15547.9|15549.8|15548.8|15548.5|15547.5|58
1631299660000|2021-09-10 18:47:40|15548.8|15547.8|15547.9|15546.9|15549.3|15548.3|15547.8|15546.8|49
1631299670000|2021-09-10 18:47:50|15548|15547|15548|15547|15548.5|15547.5|15547.9|15546.9|25
1631299680000|2021-09-10 18:48:00|15548.1|15547.1|15547.5|15546.5|15548.3|15547.3|15547.3|15546.3|42
1631299690000|2021-09-10 18:48:10|15547.4|15546.4|15546.6|15545.6|15547.6|15546.6|15546.4|15545.4|47
1631299700000|2021-09-10 18:48:20|15546.5|15545.5|15545.8|15544.8|15546.8|15545.8|15545.8|15544.8|40
1631299710000|2021-09-10 18:48:30|15545.9|15544.9|15546.1|15545.1|15546.3|15545.3|15544.9|15543.9|81
1631299720000|2021-09-10 18:48:40|15546|15545|15545.5|15544.5|15546.1|15545.1|15545.1|15544.1|103
1631299730000|2021-09-10 18:48:50|15545.4|15544.4|15546.8|15545.8|15547|15546|15545.3|15544.3|26
1631299740000|2021-09-10 18:49:00|15546.6|15545.6|15547.3|15546.3|15548.3|15547.3|15546.5|15545.5|49
1631299750000|2021-09-10 18:49:10|15547.4|15546.4|15548.5|15547.5|15548.8|15547.8|15547.4|15546.4|49
1631299760000|2021-09-10 18:49:20|15548.6|15547.6|15547.8|15546.8|15548.9|15547.9|15547.4|15546.4|36
1631299770000|2021-09-10 18:49:30|15547.6|15546.6|15545.5|15544.5|15547.8|15546.8|15545.4|15544.4|70
1631299780000|2021-09-10 18:49:40|15545.8|15544.8|15545.9|15544.9|15546|15545|15545.3|15544.3|20
1631299790000|2021-09-10 18:49:50|15546.1|15545.1|15544.1|15543.1|15546.1|15545.1|15544|15543|53
1631299800000|2021-09-10 18:50:00|15544|15543|15544.1|15543.1|15544.8|15543.8|15543.9|15542.9|50
1631299810000|2021-09-10 18:50:10|15543.8|15542.8|15542.5|15541.5|15544|15543|15542.1|15541.1|83
1631299820000|2021-09-10 18:50:20|15542.6|15541.6|15545.4|15544.4|15546.3|15545.3|15542.4|15541.4|105
1631299830000|2021-09-10 18:50:30|15545.5|15544.5|15544.5|15543.5|15545.5|15544.5|15543.6|15542.6|34
1631299840000|2021-09-10 18:50:40|15544.4|15543.4|15545.5|15544.5|15546|15545|15543.6|15542.6|31
1631299850000|2021-09-10 18:50:50|15545.8|15544.8|15548.6|15547.6|15548.6|15547.6|15545.6|15544.6|129
1631299860000|2021-09-10 18:51:00|15548.5|15547.5|15549.9|15548.9|15550.1|15549.1|15548.3|15547.3|61
1631299870000|2021-09-10 18:51:10|15550|15549|15548.3|15547.3|15550.3|15549.3|15547.8|15546.8|40
1631299880000|2021-09-10 18:51:20|15548.4|15547.4|15547.5|15546.5|15548.4|15547.4|15546.8|15545.8|75
1631299890000|2021-09-10 18:51:30|15547.6|15546.6|15546.5|15545.5|15548.6|15547.6|15545.6|15544.6|43
1631299900000|2021-09-10 18:51:40|15546.4|15545.4|15545.8|15544.8|15546.5|15545.5|15545|15544|28
1631299910000|2021-09-10 18:51:50|15545.6|15544.6|15548.3|15547.3|15548.3|15547.3|15545.6|15544.6|53
1631299920000|2021-09-10 18:52:00|15548.1|15547.1|15548|15547|15549.4|15548.4|15548|15547|39
1631299930000|2021-09-10 18:52:10|15547.9|15546.9|15546|15545|15548.6|15547.6|15546|15545|64
1631299940000|2021-09-10 18:52:20|15545.9|15544.9|15546.3|15545.3|15546.6|15545.6|15545.8|15544.8|38
1631299950000|2021-09-10 18:52:30|15547|15546|15547.5|15546.5|15548.4|15547.4|15546.5|15545.5|54
1631299960000|2021-09-10 18:52:40|15547.4|15546.4|15548.3|15547.3|15548.8|15547.8|15547.4|15546.4|22
1631299970000|2021-09-10 18:52:50|15548.4|15547.4|15548.5|15547.5|15548.8|15547.8|15548.1|15547.1|13
1631299980000|2021-09-10 18:53:00|15548.4|15547.4|15548|15547|15549.4|15548.4|15547.5|15546.5|51
1631299990000|2021-09-10 18:53:10|15547.9|15546.9|15547.8|15546.8|15548.1|15547.1|15547.5|15546.5|173
1631300000000|2021-09-10 18:53:20|15547.9|15546.9|15548|15547|15548.3|15547.3|15547.5|15546.5|17
1631300010000|2021-09-10 18:53:30|15547.9|15546.9|15547.4|15546.4|15548|15547|15547.3|15546.3|54
1631300020000|2021-09-10 18:53:40|15547|15546|15546.5|15545.5|15547|15546|15546|15545|26
1631300030000|2021-09-10 18:53:50|15547|15546|15547.5|15546.5|15547.6|15546.6|15546.9|15545.9|34
1631300040000|2021-09-10 18:54:00|15547.6|15546.6|15546.5|15545.5|15547.8|15546.8|15546.5|15545.5|67
1631300050000|2021-09-10 18:54:10|15546.3|15545.3|15547.6|15546.6|15547.9|15546.9|15546.3|15545.3|23
1631300060000|2021-09-10 18:54:20|15547.8|15546.8|15548.8|15547.8|15548.8|15547.8|15547.6|15546.6|18
1631300070000|2021-09-10 18:54:30|15548.5|15547.5|15549.3|15548.3|15549.9|15548.9|15548.5|15547.5|49
1631300080000|2021-09-10 18:54:40|15549.4|15548.4|15550.1|15549.1|15550.1|15549.1|15548.9|15547.9|39
1631300090000|2021-09-10 18:54:50|15550|15549|15550.3|15549.3|15550.8|15549.8|15550|15549|25
1631300100000|2021-09-10 18:55:00|15550.4|15549.4|15550|15549|15550.8|15549.8|15550|15549|50
1631300110000|2021-09-10 18:55:10|15549.9|15548.9|15550.5|15549.5|15550.5|15549.5|15549.3|15548.3|38
1631300120000|2021-09-10 18:55:20|15551|15550|15549|15548|15551.4|15550.4|15548.9|15547.9|73
1631300130000|2021-09-10 18:55:30|15548.9|15547.9|15547.8|15546.8|15548.9|15547.9|15546.9|15545.9|54
1631300140000|2021-09-10 18:55:40|15547.6|15546.6|15551.8|15550.8|15552.1|15551.1|15547.6|15546.6|81
1631300150000|2021-09-10 18:55:50|15551.9|15550.9|15551.5|15550.5|15552.6|15551.6|15551.5|15550.5|48
1631300160000|2021-09-10 18:56:00|15551.3|15550.3|15551.1|15550.1|15552|15551|15550.6|15549.6|74
1631300170000|2021-09-10 18:56:10|15551|15550|15550.8|15549.8|15551.8|15550.8|15550.6|15549.6|30
1631300180000|2021-09-10 18:56:20|15551|15550|15550.1|15549.1|15551.5|15550.5|15550|15549|53
1631300190000|2021-09-10 18:56:30|15550|15549|15550.3|15549.3|15550.3|15549.3|15548.8|15547.8|40
1631300200000|2021-09-10 18:56:40|15550.1|15549.1|15549.3|15548.3|15551.1|15550.1|15549.3|15548.3|31
1631300210000|2021-09-10 18:56:50|15549.5|15548.5|15548.4|15547.4|15550|15549|15548|15547|25
1631300220000|2021-09-10 18:57:00|15548.3|15547.3|15546.3|15545.3|15549.3|15548.3|15546|15545|68
1631300230000|2021-09-10 18:57:10|15546.1|15545.1|15546.3|15545.3|15547|15546|15545.5|15544.5|54
1631300240000|2021-09-10 18:57:20|15546.5|15545.5|15546.8|15545.8|15548.3|15547.3|15546.5|15545.5|71
1631300250000|2021-09-10 18:57:30|15546.5|15545.5|15545|15544|15546.8|15545.8|15544.6|15543.6|33
1631300260000|2021-09-10 18:57:40|15545.1|15544.1|15545|15544|15545.5|15544.5|15544.9|15543.9|49
1631300270000|2021-09-10 18:57:50|15544.9|15543.9|15546.8|15545.8|15546.9|15545.9|15544.3|15543.3|53
1631300280000|2021-09-10 18:58:00|15546.5|15545.5|15545.5|15544.5|15547.8|15546.8|15545.5|15544.5|15
1631300290000|2021-09-10 18:58:10|15545.3|15544.3|15546.5|15545.5|15546.8|15545.8|15544.8|15543.8|39
1631300300000|2021-09-10 18:58:20|15546.4|15545.4|15545.9|15544.9|15548|15547|15545.8|15544.8|28
1631300310000|2021-09-10 18:58:30|15546|15545|15544.4|15543.4|15546|15545|15543.8|15542.8|50
1631300320000|2021-09-10 18:58:40|15544.3|15543.3|15545.3|15544.3|15545.5|15544.5|15544|15543|75
1631300330000|2021-09-10 18:58:50|15545.4|15544.4|15545|15544|15545.5|15544.5|15544.4|15543.4|40
1631300340000|2021-09-10 18:59:00|15545.1|15544.1|15545.5|15544.5|15546.6|15545.6|15544.8|15543.8|39
1631300350000|2021-09-10 18:59:10|15545.3|15544.3|15543.5|15542.5|15545.8|15544.8|15543.5|15542.5|85
1631300360000|2021-09-10 18:59:20|15543.8|15542.8|15545.5|15544.5|15545.9|15544.9|15543.4|15542.4|125
1631300370000|2021-09-10 18:59:30|15545.3|15544.3|15545.3|15544.3|15545.6|15544.6|15544.1|15543.1|29
1631300380000|2021-09-10 18:59:40|15545.5|15544.5|15543.9|15542.9|15545.5|15544.5|15543.5|15542.5|199
1631300390000|2021-09-10 18:59:50|15544|15543|15543.5|15542.5|15544.3|15543.3|15543.5|15542.5|23
1631300400000|2021-09-10 19:00:00|15544.1|15543.1|15544|15543|15544.1|15543.1|15542.6|15541.6|146
1631300410000|2021-09-10 19:00:10|15544.1|15543.1|15544|15543|15544.8|15543.8|15543.4|15542.4|20
1631300420000|2021-09-10 19:00:20|15543.9|15542.9|15543.8|15542.8|15544.8|15543.8|15543.5|15542.5|51
1631300430000|2021-09-10 19:00:30|15543.9|15542.9|15544.6|15543.6|15544.8|15543.8|15542.3|15541.3|153
1631300440000|2021-09-10 19:00:40|15544.8|15543.8|15544.9|15543.9|15545.1|15544.1|15544.5|15543.5|39
1631300450000|2021-09-10 19:00:50|15545|15544|15542.8|15541.8|15545|15544|15542.3|15541.3|49
1631300460000|2021-09-10 19:01:00|15542.6|15541.6|15540.3|15539.3|15542.8|15541.8|15539.9|15538.9|269
1631300470000|2021-09-10 19:01:10|15540.4|15539.4|15540|15539|15541.1|15540.1|15539.9|15538.9|88
1631300480000|2021-09-10 19:01:20|15540.1|15539.1|15541.9|15540.9|15541.9|15540.9|15539.6|15538.6|56
1631300490000|2021-09-10 19:01:30|15542|15541|15544.3|15543.3|15544.4|15543.4|15541.4|15540.4|69
1631300500000|2021-09-10 19:01:40|15544.1|15543.1|15543|15542|15544.4|15543.4|15542.8|15541.8|97
1631300510000|2021-09-10 19:01:50|15542.9|15541.9|15541.6|15540.6|15542.9|15541.9|15541.3|15540.3|48
1631300520000|2021-09-10 19:02:00|15541.5|15540.5|15540.8|15539.8|15541.5|15540.5|15538.9|15537.9|249
1631300530000|2021-09-10 19:02:10|15540.5|15539.5|15541|15540|15542.6|15541.6|15540|15539|40
1631300540000|2021-09-10 19:02:20|15541.1|15540.1|15539.3|15538.3|15541.3|15540.3|15537.6|15536.6|58
1631300550000|2021-09-10 19:02:30|15539.4|15538.4|15540.4|15539.4|15541.1|15540.1|15539.1|15538.1|62
1631300560000|2021-09-10 19:02:40|15540.3|15539.3|15538.8|15537.8|15540.3|15539.3|15538.3|15537.3|53
1631300570000|2021-09-10 19:02:50|15538.6|15537.6|15539.5|15538.5|15539.8|15538.8|15538|15537|95
1631300580000|2021-09-10 19:03:00|15539.6|15538.6|15537.6|15536.6|15539.6|15538.6|15537.3|15536.3|97
1631300590000|2021-09-10 19:03:10|15537.5|15536.5|15536|15535|15537.6|15536.6|15535.3|15534.3|186
1631300600000|2021-09-10 19:03:20|15536.4|15535.4|15537.3|15536.3|15537.4|15536.4|15535.9|15534.9|73
1631300610000|2021-09-10 19:03:30|15537.4|15536.4|15538.4|15537.4|15538.5|15537.5|15536|15535|113
1631300620000|2021-09-10 19:03:40|15538.3|15537.3|15537.6|15536.6|15538.5|15537.5|15536.8|15535.8|37
1631300630000|2021-09-10 19:03:50|15537.8|15536.8|15536.3|15535.3|15537.8|15536.8|15536|15535|47
1631300640000|2021-09-10 19:04:00|15536.1|15535.1|15534.4|15533.4|15536.3|15535.3|15533.8|15532.8|143
1631300650000|2021-09-10 19:04:10|15534.5|15533.5|15534.3|15533.3|15535.5|15534.5|15533.4|15532.4|219
1631300660000|2021-09-10 19:04:20|15534.4|15533.4|15532.8|15531.8|15535.1|15534.1|15532.8|15531.8|48
1631300670000|2021-09-10 19:04:30|15533|15532|15528.1|15527.1|15533.3|15532.3|15526.5|15525.5|754
1631300680000|2021-09-10 19:04:40|15528.3|15527.3|15530.9|15529.9|15532.8|15531.8|15528|15527|699
1631300690000|2021-09-10 19:04:50|15530.8|15529.8|15531.5|15530.5|15531.6|15530.6|15530|15529|138
1631300700000|2021-09-10 19:05:00|15531.4|15530.4|15532|15531|15533.5|15532.5|15530.5|15529.5|133
1631300710000|2021-09-10 19:05:10|15532.1|15531.1|15534.5|15533.5|15534.5|15533.5|15532|15531|107
1631300720000|2021-09-10 19:05:20|15534.4|15533.4|15534.4|15533.4|15535.1|15534.1|15534|15533|92
1631300730000|2021-09-10 19:05:30|15534.5|15533.5|15534.9|15533.9|15535.6|15534.6|15534|15533|64
1631300740000|2021-09-10 19:05:40|15534.8|15533.8|15534.8|15533.8|15535.4|15534.4|15533.8|15532.8|86
1631300750000|2021-09-10 19:05:50|15535.1|15534.1|15535.8|15534.8|15535.9|15534.9|15534.4|15533.4|66
1631300760000|2021-09-10 19:06:00|15535.9|15534.9|15538.9|15537.9|15539.3|15538.3|15535.9|15534.9|213
1631300770000|2021-09-10 19:06:10|15539|15538|15540.5|15539.5|15541.1|15540.1|15538.8|15537.8|122
1631300780000|2021-09-10 19:06:20|15540.4|15539.4|15537.3|15536.3|15540.9|15539.9|15536.3|15535.3|86
1631300790000|2021-09-10 19:06:30|15537.1|15536.1|15534.5|15533.5|15537.5|15536.5|15534|15533|64
1631300800000|2021-09-10 19:06:40|15534.3|15533.3|15534.5|15533.5|15535.1|15534.1|15533.5|15532.5|64
1631300810000|2021-09-10 19:06:50|15534.3|15533.3|15533.8|15532.8|15534.6|15533.6|15533.4|15532.4|50
1631300820000|2021-09-10 19:07:00|15533.6|15532.6|15534.3|15533.3|15535.5|15534.5|15533.4|15532.4|77
1631300830000|2021-09-10 19:07:10|15534.1|15533.1|15532.1|15531.1|15534.1|15533.1|15531.6|15530.6|55
1631300840000|2021-09-10 19:07:20|15532|15531|15530.9|15529.9|15532.3|15531.3|15529.4|15528.4|227
1631300850000|2021-09-10 19:07:30|15532|15531|15532.6|15531.6|15532.9|15531.9|15531.1|15530.1|65
1631300860000|2021-09-10 19:07:40|15532.8|15531.8|15533.9|15532.9|15534.3|15533.3|15532.8|15531.8|101
1631300870000|2021-09-10 19:07:50|15533.8|15532.8|15533.8|15532.8|15534.4|15533.4|15533.6|15532.6|19
1631300880000|2021-09-10 19:08:00|15533.4|15532.4|15534|15533|15535.3|15534.3|15533|15532|39
1631300890000|2021-09-10 19:08:10|15534.3|15533.3|15531.9|15530.9|15534.4|15533.4|15530.5|15529.5|83
1631300900000|2021-09-10 19:08:20|15531|15530|15531|15530|15532|15531|15530.8|15529.8|68
1631300910000|2021-09-10 19:08:30|15530.9|15529.9|15529.3|15528.3|15531.5|15530.5|15528.3|15527.3|89
1631300920000|2021-09-10 19:08:40|15529.5|15528.5|15528|15527|15529.6|15528.6|15527.5|15526.5|143
1631300930000|2021-09-10 19:08:50|15527.9|15526.9|15527.5|15526.5|15528.3|15527.3|15527.3|15526.3|38
1631300940000|2021-09-10 19:09:00|15527.4|15526.4|15518.4|15517.4|15528|15527|15517.6|15516.6|1090
1631300950000|2021-09-10 19:09:10|15518.5|15517.5|15520|15519|15523|15522|15518.5|15517.5|116
1631300960000|2021-09-10 19:09:20|15519.8|15518.8|15519.6|15518.6|15520.5|15519.5|15519.3|15518.3|147
1631300970000|2021-09-10 19:09:30|15519.5|15518.5|15520|15519|15521.4|15520.4|15519.1|15518.1|58
1631300980000|2021-09-10 19:09:40|15520.3|15519.3|15519.8|15518.8|15521.4|15520.4|15519.8|15518.8|138
1631300990000|2021-09-10 19:09:50|15520|15519|15519.4|15518.4|15521.3|15520.3|15518.4|15517.4|226
1631301000000|2021-09-10 19:10:00|15519|15518|15518.8|15517.8|15519.9|15518.9|15518|15517|81
1631301010000|2021-09-10 19:10:10|15518.9|15517.9|15519.1|15518.1|15519.4|15518.4|15517.9|15516.9|110
1631301020000|2021-09-10 19:10:20|15519|15518|15520.5|15519.5|15521|15520|15518.8|15517.8|76
1631301030000|2021-09-10 19:10:30|15520.6|15519.6|15521.3|15520.3|15521.6|15520.6|15520.4|15519.4|71
1631301040000|2021-09-10 19:10:40|15521.1|15520.1|15523|15522|15524.1|15523.1|15521|15520|182
1631301050000|2021-09-10 19:10:50|15523.1|15522.1|15522.3|15521.3|15523.3|15522.3|15521.5|15520.5|46
1631301060000|2021-09-10 19:11:00|15522.4|15521.4|15519|15518|15522.9|15521.9|15518|15517|256
1631301070000|2021-09-10 19:11:10|15519.3|15518.3|15519|15518|15520|15519|15518.8|15517.8|55
1631301080000|2021-09-10 19:11:20|15519.1|15518.1|15519.5|15518.5|15520.4|15519.4|15518.3|15517.3|40
1631301090000|2021-09-10 19:11:30|15519.6|15518.6|15518.5|15517.5|15519.6|15518.6|15516.1|15515.1|229
1631301100000|2021-09-10 19:11:40|15518.4|15517.4|15518.3|15517.3|15519|15518|15517|15516|103
1631301110000|2021-09-10 19:11:50|15518|15517|15516.6|15515.6|15518.3|15517.3|15516.4|15515.4|151
1631301120000|2021-09-10 19:12:00|15516.5|15515.5|15515.9|15514.9|15517.8|15516.8|15515.8|15514.8|65
1631301130000|2021-09-10 19:12:10|15516|15515|15514.6|15513.6|15516.1|15515.1|15513.4|15512.4|257
1631301140000|2021-09-10 19:12:20|15514.5|15513.5|15509.8|15508.8|15515.3|15514.3|15509.6|15508.6|239
1631301150000|2021-09-10 19:12:30|15510|15509|15513|15512|15513.6|15512.6|15509.8|15508.8|267
1631301160000|2021-09-10 19:12:40|15513.3|15512.3|15508.5|15507.5|15513.4|15512.4|15508.4|15507.4|272
1631301170000|2021-09-10 19:12:50|15508.6|15507.6|15510.8|15509.8|15511|15510|15508.3|15507.3|310
1631301180000|2021-09-10 19:13:00|15510.6|15509.6|15511.4|15510.4|15512.9|15511.9|15510.6|15509.6|181
1631301190000|2021-09-10 19:13:10|15511.3|15510.3|15511.3|15510.3|15511.5|15510.5|15508.6|15507.6|142
1631301200000|2021-09-10 19:13:20|15511.5|15510.5|15508.3|15507.3|15511.5|15510.5|15507.5|15506.5|410
1631301210000|2021-09-10 19:13:30|15508.1|15507.1|15507.6|15506.6|15509|15508|15507.6|15506.6|137
1631301220000|2021-09-10 19:13:40|15507.5|15506.5|15508|15507|15508.3|15507.3|15507.3|15506.3|133
1631301230000|2021-09-10 19:13:50|15507.9|15506.9|15506.9|15505.9|15508.3|15507.3|15505.5|15504.5|548
1631301240000|2021-09-10 19:14:00|15506.8|15505.8|15503.9|15502.9|15506.8|15505.8|15502.3|15501.3|271
1631301250000|2021-09-10 19:14:10|15503.8|15502.8|15503.5|15502.5|15504.3|15503.3|15501.9|15500.9|217
1631301260000|2021-09-10 19:14:20|15503.6|15502.6|15500|15499|15503.9|15502.9|15497.5|15496.5|630
1631301270000|2021-09-10 19:14:30|15500.3|15499.3|15505.1|15504.1|15505.8|15504.8|15499.6|15498.6|223
1631301280000|2021-09-10 19:14:40|15505.3|15504.3|15506.8|15505.8|15509.6|15508.6|15505.3|15504.3|208
1631301290000|2021-09-10 19:14:50|15506.6|15505.6|15509.8|15508.8|15509.8|15508.8|15506.4|15505.4|260
1631301300000|2021-09-10 19:15:00|15509.5|15508.5|15505.3|15504.3|15510.6|15509.6|15503.4|15502.4|201
1631301310000|2021-09-10 19:15:10|15505.5|15504.5|15503.3|15502.3|15506|15505|15503|15502|185
1631301320000|2021-09-10 19:15:20|15503.4|15502.4|15502.1|15501.1|15505.5|15504.5|15501.1|15500.1|141
1631301330000|2021-09-10 19:15:30|15502.5|15501.5|15503|15502|15504.6|15503.6|15502|15501|76
1631301340000|2021-09-10 19:15:40|15502.8|15501.8|15502.9|15501.9|15503.8|15502.8|15501.4|15500.4|142
1631301350000|2021-09-10 19:15:50|15503.3|15502.3|15504|15503|15505|15504|15502.5|15501.5|121
1631301360000|2021-09-10 19:16:00|15503.9|15502.9|15505.8|15504.8|15506.5|15505.5|15503.3|15502.3|135
1631301370000|2021-09-10 19:16:10|15505.9|15504.9|15506.5|15505.5|15507|15506|15505.4|15504.4|65
1631301380000|2021-09-10 19:16:20|15506.6|15505.6|15506.3|15505.3|15506.9|15505.9|15505|15504|108
1631301390000|2021-09-10 19:16:30|15505.5|15504.5|15506.3|15505.3|15506.5|15505.5|15505|15504|71
1631301400000|2021-09-10 19:16:40|15506.1|15505.1|15506.4|15505.4|15507.1|15506.1|15505.9|15504.9|57
1631301410000|2021-09-10 19:16:50|15506.5|15505.5|15509.4|15508.4|15509.4|15508.4|15506.3|15505.3|195
1631301420000|2021-09-10 19:17:00|15509.3|15508.3|15512|15511|15512.1|15511.1|15509.3|15508.3|210
1631301430000|2021-09-10 19:17:10|15512.1|15511.1|15513.8|15512.8|15514.4|15513.4|15511.8|15510.8|171
1631301440000|2021-09-10 19:17:20|15513.9|15512.9|15512.3|15511.3|15513.9|15512.9|15512.3|15511.3|153
1631301450000|2021-09-10 19:17:30|15512|15511|15513.3|15512.3|15513.4|15512.4|15512|15511|100
1631301460000|2021-09-10 19:17:40|15512.9|15511.9|15512.5|15511.5|15513.8|15512.8|15510.6|15509.6|105
1631301470000|2021-09-10 19:17:50|15512.4|15511.4|15511|15510|15514.4|15513.4|15510.5|15509.5|46
1631301480000|2021-09-10 19:18:00|15510.9|15509.9|15506.6|15505.6|15511.5|15510.5|15505.8|15504.8|97
1631301490000|2021-09-10 19:18:10|15506.1|15505.1|15506.1|15505.1|15506.8|15505.8|15506|15505|69
1631301500000|2021-09-10 19:18:20|15506.3|15505.3|15505.9|15504.9|15506.6|15505.6|15503.8|15502.8|154
1631301510000|2021-09-10 19:18:30|15506|15505|15505|15504|15506.4|15505.4|15504.3|15503.3|100
1631301520000|2021-09-10 19:18:40|15504.9|15503.9|15505.6|15504.6|15505.8|15504.8|15504.4|15503.4|30
1631301530000|2021-09-10 19:18:50|15505.5|15504.5|15502.6|15501.6|15505.5|15504.5|15502.3|15501.3|240
1631301540000|2021-09-10 19:19:00|15502.5|15501.5|15501.6|15500.6|15503.8|15502.8|15500.9|15499.9|192
1631301550000|2021-09-10 19:19:10|15501.8|15500.8|15499.8|15498.8|15502.5|15501.5|15499|15498|293
1631301560000|2021-09-10 19:19:20|15499.6|15498.6|15496.5|15495.5|15500.1|15499.1|15495.8|15494.8|186
1631301570000|2021-09-10 19:19:30|15496.3|15495.3|15500.3|15499.3|15501.5|15500.5|15496.1|15495.1|266
1631301580000|2021-09-10 19:19:40|15500.6|15499.6|15503.8|15502.8|15506.5|15505.5|15500.6|15499.6|160
1631301590000|2021-09-10 19:19:50|15504|15503|15503.8|15502.8|15504.3|15503.3|15500.9|15499.9|80
1631301600000|2021-09-10 19:20:00|15503.2|15502.2|15503.2|15502.2|15504.6|15503.6|15502.8|15501.8|52
1631301610000|2021-09-10 19:20:10|15503.1|15502.1|15500.7|15499.7|15503.1|15502.1|15500.2|15499.2|90
1631301620000|2021-09-10 19:20:20|15500.8|15499.8|15501.7|15500.7|15503.7|15502.7|15500.7|15499.7|103
1631301630000|2021-09-10 19:20:30|15501|15500|15499.7|15498.7|15501.7|15500.7|15499.7|15498.7|41
1631301640000|2021-09-10 19:20:40|15499.6|15498.6|15499.2|15498.2|15501.2|15500.2|15499.1|15498.1|57
1631301650000|2021-09-10 19:20:50|15498.7|15497.7|15494.8|15493.8|15498.8|15497.8|15494.5|15493.5|203
1631301660000|2021-09-10 19:21:00|15494.7|15493.7|15497.2|15496.2|15498.7|15497.7|15494.6|15493.6|83
1631301670000|2021-09-10 19:21:10|15497.6|15496.6|15499.5|15498.5|15499.7|15498.7|15497.5|15496.5|46
1631301680000|2021-09-10 19:21:20|15499.6|15498.6|15499.1|15498.1|15500.7|15499.7|15497.6|15496.6|127
1631301690000|2021-09-10 19:21:30|15499|15498|15497.7|15496.7|15499|15498|15497.1|15496.1|132
1631301700000|2021-09-10 19:21:40|15497.8|15496.8|15497.2|15496.2|15498.7|15497.7|15494.7|15493.7|123
1631301710000|2021-09-10 19:21:50|15497.3|15496.3|15497.3|15496.3|15498.6|15497.6|15496.6|15495.6|143
1631301720000|2021-09-10 19:22:00|15497.5|15496.5|15494.7|15493.7|15497.8|15496.8|15494.6|15493.6|95
1631301730000|2021-09-10 19:22:10|15494.8|15493.8|15494.2|15493.2|15495.7|15494.7|15493.7|15492.7|86
1631301740000|2021-09-10 19:22:20|15494.1|15493.1|15494.6|15493.6|15495.2|15494.2|15493.7|15492.7|226
1631301750000|2021-09-10 19:22:30|15494.7|15493.7|15494|15493|15495.3|15494.3|15493.6|15492.6|75
1631301760000|2021-09-10 19:22:40|15494.1|15493.1|15494.2|15493.2|15494.7|15493.7|15493.5|15492.5|47
1631301770000|2021-09-10 19:22:50|15494|15493|15493.8|15492.8|15495.2|15494.2|15493.2|15492.2|128
1631301780000|2021-09-10 19:23:00|15494|15493|15492.2|15491.2|15494|15493|15490.5|15489.5|288
1631301790000|2021-09-10 19:23:10|15492.3|15491.3|15491.7|15490.7|15492.7|15491.7|15490.8|15489.8|192
1631301800000|2021-09-10 19:23:20|15491.8|15490.8|15488.2|15487.2|15493|15492|15488.2|15487.2|201
1631301810000|2021-09-10 19:23:30|15487.6|15486.6|15488.2|15487.2|15490|15489|15487.5|15486.5|342
1631301820000|2021-09-10 19:23:40|15488.3|15487.3|15489.5|15488.5|15490.5|15489.5|15488.1|15487.1|138
1631301830000|2021-09-10 19:23:50|15489.7|15488.7|15491.3|15490.3|15491.3|15490.3|15489.2|15488.2|98
1631301840000|2021-09-10 19:24:00|15491.5|15490.5|15494.7|15493.7|15494.7|15493.7|15490.7|15489.7|376
1631301850000|2021-09-10 19:24:10|15494.6|15493.6|15496|15495|15496.2|15495.2|15493.8|15492.8|305
1631301860000|2021-09-10 19:24:20|15495.7|15494.7|15490.3|15489.3|15495.8|15494.8|15489.7|15488.7|205
1631301870000|2021-09-10 19:24:30|15490.5|15489.5|15488.7|15487.7|15490.5|15489.5|15487.6|15486.6|148
1631301880000|2021-09-10 19:24:40|15489.2|15488.2|15486.2|15485.2|15489.2|15488.2|15486.2|15485.2|145
1631301890000|2021-09-10 19:24:50|15486.1|15485.1|15485.8|15484.8|15486.6|15485.6|15484.7|15483.7|216
1631301900000|2021-09-10 19:25:00|15485.7|15484.7|15488.2|15487.2|15488.6|15487.6|15485.5|15484.5|70
1631301910000|2021-09-10 19:25:10|15488|15487|15489.5|15488.5|15491.1|15490.1|15487.5|15486.5|78
1631301920000|2021-09-10 19:25:20|15489.3|15488.3|15488.2|15487.2|15489.7|15488.7|15487.7|15486.7|240
1631301930000|2021-09-10 19:25:30|15488|15487|15489.5|15488.5|15490.1|15489.1|15487.6|15486.6|292
1631301940000|2021-09-10 19:25:40|15489.7|15488.7|15489.2|15488.2|15490.2|15489.2|15487.6|15486.6|123
1631301950000|2021-09-10 19:25:50|15489.3|15488.3|15488.3|15487.3|15489.7|15488.7|15488.1|15487.1|39
1631301960000|2021-09-10 19:26:00|15488.5|15487.5|15486.5|15485.5|15488.6|15487.6|15485.2|15484.2|102
1631301970000|2021-09-10 19:26:10|15486.8|15485.8|15488.2|15487.2|15489.2|15488.2|15486.8|15485.8|85
1631301980000|2021-09-10 19:26:20|15488.3|15487.3|15486.3|15485.3|15488.5|15487.5|15486|15485|30
1631301990000|2021-09-10 19:26:30|15486.2|15485.2|15488|15487|15488|15487|15485.5|15484.5|46
1631302000000|2021-09-10 19:26:40|15488.1|15487.1|15490.1|15489.1|15490.3|15489.3|15487.7|15486.7|62
1631302010000|2021-09-10 19:26:50|15489.7|15488.7|15493|15492|15493.3|15492.3|15489.7|15488.7|93
1631302020000|2021-09-10 19:27:00|15492.8|15491.8|15488|15487|15493|15492|15487.8|15486.8|158
1631302030000|2021-09-10 19:27:10|15488.1|15487.1|15484.8|15483.8|15488.5|15487.5|15484.8|15483.8|120
1631302040000|2021-09-10 19:27:20|15485.2|15484.2|15485|15484|15485.7|15484.7|15484.1|15483.1|101
1631302050000|2021-09-10 19:27:30|15484.8|15483.8|15487.2|15486.2|15488.5|15487.5|15484.8|15483.8|110
1631302060000|2021-09-10 19:27:40|15487.3|15486.3|15487.7|15486.7|15488.6|15487.6|15486.5|15485.5|75
1631302070000|2021-09-10 19:27:50|15486.8|15485.8|15490.2|15489.2|15490.5|15489.5|15486.2|15485.2|91
1631302080000|2021-09-10 19:28:00|15490.3|15489.3|15491.2|15490.2|15492.2|15491.2|15490|15489|95
1631302090000|2021-09-10 19:28:10|15491.3|15490.3|15490.5|15489.5|15492.3|15491.3|15489.8|15488.8|81
1631302100000|2021-09-10 19:28:20|15490.6|15489.6|15492.6|15491.6|15492.7|15491.7|15490.2|15489.2|64
1631302110000|2021-09-10 19:28:30|15492.5|15491.5|15491.7|15490.7|15492.8|15491.8|15491.5|15490.5|134
1631302120000|2021-09-10 19:28:40|15491.6|15490.6|15487.2|15486.2|15491.6|15490.6|15487.1|15486.1|113
1631302130000|2021-09-10 19:28:50|15487.3|15486.3|15488.2|15487.2|15489.1|15488.1|15487.1|15486.1|73
1631302140000|2021-09-10 19:29:00|15488.1|15487.1|15486.6|15485.6|15489.5|15488.5|15486.5|15485.5|62
1631302150000|2021-09-10 19:29:10|15486.5|15485.5|15485|15484|15486.5|15485.5|15484.8|15483.8|201
1631302160000|2021-09-10 19:29:20|15485.7|15484.7|15482.7|15481.7|15486.5|15485.5|15482.3|15481.3|230
1631302170000|2021-09-10 19:29:30|15482.6|15481.6|15484.3|15483.3|15485.7|15484.7|15482.6|15481.6|100
1631302180000|2021-09-10 19:29:40|15484|15483|15483.7|15482.7|15484.5|15483.5|15483.5|15482.5|54
1631302190000|2021-09-10 19:29:50|15483.8|15482.8|15483.5|15482.5|15484|15483|15482.7|15481.7|59
1631302200000|2021-09-10 19:30:00|15483.3|15482.3|15483.5|15482.5|15485.5|15484.5|15481.7|15480.7|403
1631302210000|2021-09-10 19:30:10|15483.2|15482.2|15483.2|15482.2|15485.5|15484.5|15483|15482|131
1631302220000|2021-09-10 19:30:20|15483.3|15482.3|15482.5|15481.5|15483.8|15482.8|15482.2|15481.2|92
1631302230000|2021-09-10 19:30:30|15482.3|15481.3|15482|15481|15483.2|15482.2|15481.6|15480.6|123
1631302240000|2021-09-10 19:30:40|15482.1|15481.1|15482|15481|15484.6|15483.6|15482|15481|87
1631302250000|2021-09-10 19:30:50|15482.2|15481.2|15481.5|15480.5|15483.1|15482.1|15481.3|15480.3|70
1631302260000|2021-09-10 19:31:00|15481.6|15480.6|15481.3|15480.3|15482.7|15481.7|15480|15479|274
1631302270000|2021-09-10 19:31:10|15481|15480|15484|15483|15486.5|15485.5|15480.7|15479.7|186
1631302280000|2021-09-10 19:31:20|15484.1|15483.1|15487.8|15486.8|15487.8|15486.8|15484|15483|146
1631302290000|2021-09-10 19:31:30|15488|15487|15486.8|15485.8|15488.5|15487.5|15485|15484|125
1631302300000|2021-09-10 19:31:40|15486.7|15485.7|15485.8|15484.8|15487|15486|15485.3|15484.3|51
1631302310000|2021-09-10 19:31:50|15486|15485|15485.2|15484.2|15486|15485|15484.3|15483.3|60
1631302320000|2021-09-10 19:32:00|15485.1|15484.1|15484.5|15483.5|15485.3|15484.3|15482.7|15481.7|61
1631302330000|2021-09-10 19:32:10|15484.8|15483.8|15484.1|15483.1|15486.3|15485.3|15483.7|15482.7|78
1631302340000|2021-09-10 19:32:20|15484|15483|15485|15484|15485|15484|15483|15482|145
1631302350000|2021-09-10 19:32:30|15484.2|15483.2|15485.8|15484.8|15485.8|15484.8|15483.5|15482.5|69
1631302360000|2021-09-10 19:32:40|15486|15485|15486.6|15485.6|15488.7|15487.7|15485.7|15484.7|117
1631302370000|2021-09-10 19:32:50|15486.8|15485.8|15485|15484|15487.5|15486.5|15485|15484|126
1631302380000|2021-09-10 19:33:00|15484.7|15483.7|15483.7|15482.7|15485.1|15484.1|15483.1|15482.1|44
1631302390000|2021-09-10 19:33:10|15484|15483|15485.5|15484.5|15485.5|15484.5|15483.5|15482.5|47
1631302400000|2021-09-10 19:33:20|15485.3|15484.3|15487.8|15486.8|15487.8|15486.8|15484.5|15483.5|108
1631302410000|2021-09-10 19:33:30|15487.7|15486.7|15491.1|15490.1|15491.3|15490.3|15487.3|15486.3|118
1631302420000|2021-09-10 19:33:40|15491|15490|15491.5|15490.5|15493.8|15492.8|15490.6|15489.6|304
1631302430000|2021-09-10 19:33:50|15491|15490|15489|15488|15491.3|15490.3|15488.8|15487.8|201
1631302440000|2021-09-10 19:34:00|15488.7|15487.7|15487.8|15486.8|15489.5|15488.5|15487|15486|178
1631302450000|2021-09-10 19:34:10|15487.7|15486.7|15486.7|15485.7|15488|15487|15486.5|15485.5|67
1631302460000|2021-09-10 19:34:20|15486.8|15485.8|15486.7|15485.7|15487.7|15486.7|15485.7|15484.7|78
1631302470000|2021-09-10 19:34:30|15486.5|15485.5|15485.7|15484.7|15487.2|15486.2|15485.3|15484.3|54
1631302480000|2021-09-10 19:34:40|15485.5|15484.5|15484.7|15483.7|15486.2|15485.2|15484.3|15483.3|114
1631302490000|2021-09-10 19:34:50|15484.5|15483.5|15483.7|15482.7|15484.8|15483.8|15483.5|15482.5|121
1631302500000|2021-09-10 19:35:00|15483.1|15482.1|15487.5|15486.5|15488.2|15487.2|15482.2|15481.2|294
1631302510000|2021-09-10 19:35:10|15487.3|15486.3|15482.5|15481.5|15487.3|15486.3|15481.2|15480.2|146
1631302520000|2021-09-10 19:35:20|15482|15481|15479.7|15478.7|15482.7|15481.7|15479.2|15478.2|299
1631302530000|2021-09-10 19:35:30|15479.6|15478.6|15479|15478|15481.5|15480.5|15478.8|15477.8|279
1631302540000|2021-09-10 19:35:40|15479.2|15478.2|15479.2|15478.2|15480.2|15479.2|15478.3|15477.3|89
1631302550000|2021-09-10 19:35:50|15479.5|15478.5|15475.5|15474.5|15480.7|15479.7|15475.2|15474.2|372
1631302560000|2021-09-10 19:36:00|15475.3|15474.3|15480.2|15479.2|15480.5|15479.5|15475.1|15474.1|129
1631302570000|2021-09-10 19:36:10|15479.7|15478.7|15477.2|15476.2|15481.7|15480.7|15477|15476|241
1631302580000|2021-09-10 19:36:20|15476.2|15475.2|15476|15475|15478.1|15477.1|15475.1|15474.1|161
1631302590000|2021-09-10 19:36:30|15475.5|15474.5|15476|15475|15476.6|15475.6|15474.7|15473.7|134
1631302600000|2021-09-10 19:36:40|15476.1|15475.1|15475.6|15474.6|15477.6|15476.6|15475.5|15474.5|71
1631302610000|2021-09-10 19:36:50|15474.7|15473.7|15470.2|15469.2|15475.1|15474.1|15470.2|15469.2|592
1631302620000|2021-09-10 19:37:00|15470.3|15469.3|15477.6|15476.6|15477.6|15476.6|15469.6|15468.6|313
1631302630000|2021-09-10 19:37:10|15478|15477|15477.8|15476.8|15480.5|15479.5|15477.3|15476.3|272
1631302640000|2021-09-10 19:37:20|15478.1|15477.1|15476.5|15475.5|15479.5|15478.5|15474.5|15473.5|198
1631302650000|2021-09-10 19:37:30|15476.3|15475.3|15475.7|15474.7|15477.1|15476.1|15474.2|15473.2|74
1631302660000|2021-09-10 19:37:40|15475.6|15474.6|15474|15473|15475.8|15474.8|15473.3|15472.3|174
1631302670000|2021-09-10 19:37:50|15474.1|15473.1|15478.5|15477.5|15478.8|15477.8|15473.6|15472.6|164
1631302680000|2021-09-10 19:38:00|15478.2|15477.2|15478|15477|15479.3|15478.3|15476.5|15475.5|75
1631302690000|2021-09-10 19:38:10|15478.1|15477.1|15475.7|15474.7|15478.6|15477.6|15474.2|15473.2|74
1631302700000|2021-09-10 19:38:20|15475.5|15474.5|15472.8|15471.8|15475.6|15474.6|15472.5|15471.5|230
1631302710000|2021-09-10 19:38:30|15472.7|15471.7|15476.2|15475.2|15476.3|15475.3|15472.7|15471.7|86
1631302720000|2021-09-10 19:38:40|15476.1|15475.1|15476|15475|15477.7|15476.7|15475.2|15474.2|157
1631302730000|2021-09-10 19:38:50|15476.2|15475.2|15475.5|15474.5|15477|15476|15475.5|15474.5|44
1631302740000|2021-09-10 19:39:00|15475.3|15474.3|15474.7|15473.7|15476|15475|15474.1|15473.1|37
1631302750000|2021-09-10 19:39:10|15474.5|15473.5|15474.2|15473.2|15474.7|15473.7|15473.2|15472.2|106
1631302760000|2021-09-10 19:39:20|15474.6|15473.6|15473.5|15472.5|15474.6|15473.6|15473|15472|53
1631302770000|2021-09-10 19:39:30|15473.3|15472.3|15472.7|15471.7|15473.5|15472.5|15472.2|15471.2|146
1631302780000|2021-09-10 19:39:40|15472.8|15471.8|15471.5|15470.5|15473|15472|15471.5|15470.5|47
1631302790000|2021-09-10 19:39:50|15471.6|15470.6|15469.3|15468.3|15471.7|15470.7|15469.2|15468.2|180
1631302800000|2021-09-10 19:40:00|15469.6|15468.6|15469|15468|15470.5|15469.5|15467|15466|288
1631302810000|2021-09-10 19:40:10|15468.8|15467.8|15468|15467|15469.3|15468.3|15467.7|15466.7|205
1631302820000|2021-09-10 19:40:20|15468.2|15467.2|15468|15467|15468.8|15467.8|15467.2|15466.2|199
1631302830000|2021-09-10 19:40:30|15467.8|15466.8|15465.3|15464.3|15468|15467|15464.5|15463.5|277
1631302840000|2021-09-10 19:40:40|15465.6|15464.6|15467.5|15466.5|15468.5|15467.5|15465.3|15464.3|265
1631302850000|2021-09-10 19:40:50|15467.2|15466.2|15468|15467|15468|15467|15466|15465|132
1631302860000|2021-09-10 19:41:00|15468.1|15467.1|15473|15472|15473|15472|15468|15467|288
1631302870000|2021-09-10 19:41:10|15472.8|15471.8|15473|15472|15473.2|15472.2|15471.7|15470.7|191
1631302880000|2021-09-10 19:41:20|15473.1|15472.1|15467.7|15466.7|15473.6|15472.6|15467.5|15466.5|112
1631302890000|2021-09-10 19:41:30|15467.8|15466.8|15464.2|15463.2|15468.2|15467.2|15464.2|15463.2|188
1631302900000|2021-09-10 19:41:40|15464.3|15463.3|15466.1|15465.1|15466.3|15465.3|15464.3|15463.3|61
1631302910000|2021-09-10 19:41:50|15466|15465|15464.3|15463.3|15467.2|15466.2|15463.5|15462.5|225
1631302920000|2021-09-10 19:42:00|15464|15463|15462|15461|15466.8|15465.8|15462|15461|163
1631302930000|2021-09-10 19:42:10|15462.2|15461.2|15463.2|15462.2|15464|15463|15461.1|15460.1|194
1631302940000|2021-09-10 19:42:20|15463.1|15462.1|15463|15462|15464.6|15463.6|15462.6|15461.6|129
1631302950000|2021-09-10 19:42:30|15463.2|15462.2|15463.7|15462.7|15465|15464|15462.7|15461.7|59
1631302960000|2021-09-10 19:42:40|15463.6|15462.6|15462.5|15461.5|15463.7|15462.7|15462|15461|54
1631302970000|2021-09-10 19:42:50|15462.3|15461.3|15463.2|15462.2|15463.5|15462.5|15461.7|15460.7|59
1631302980000|2021-09-10 19:43:00|15463|15462|15462.7|15461.7|15463.1|15462.1|15461.5|15460.5|72
1631302990000|2021-09-10 19:43:10|15462.6|15461.6|15463|15462|15464.1|15463.1|15462|15461|120
1631303000000|2021-09-10 19:43:20|15463.2|15462.2|15463.7|15462.7|15464.3|15463.3|15462.7|15461.7|92
1631303010000|2021-09-10 19:43:30|15463.6|15462.6|15463.2|15462.2|15464.2|15463.2|15462.7|15461.7|59
1631303020000|2021-09-10 19:43:40|15463.3|15462.3|15463|15462|15463.7|15462.7|15462.2|15461.2|64
1631303030000|2021-09-10 19:43:50|15462.7|15461.7|15463.5|15462.5|15464.5|15463.5|15462.7|15461.7|75
1631303040000|2021-09-10 19:44:00|15462.2|15461.2|15463.7|15462.7|15464.3|15463.3|15461.2|15460.2|222
1631303050000|2021-09-10 19:44:10|15464|15463|15466.3|15465.3|15466.5|15465.5|15463.5|15462.5|137
1631303060000|2021-09-10 19:44:20|15466.5|15465.5|15463.2|15462.2|15466.7|15465.7|15462.2|15461.2|194
1631303070000|2021-09-10 19:44:30|15463.3|15462.3|15463.6|15462.6|15465|15464|15463.1|15462.1|59
1631303080000|2021-09-10 19:44:40|15463.7|15462.7|15467.1|15466.1|15467.2|15466.2|15463.7|15462.7|113
1631303090000|2021-09-10 19:44:50|15468.2|15467.2|15470.8|15469.8|15472|15471|15468|15467|263
1631303100000|2021-09-10 19:45:00|15470.5|15469.5|15466.7|15465.7|15470.5|15469.5|15466|15465|222
1631303110000|2021-09-10 19:45:10|15466.8|15465.8|15467.3|15466.3|15467.6|15466.6|15466.5|15465.5|105
1631303120000|2021-09-10 19:45:20|15467.5|15466.5|15468|15467|15468.6|15467.6|15466.6|15465.6|92
1631303130000|2021-09-10 19:45:30|15468.1|15467.1|15467.8|15466.8|15468.2|15467.2|15467.2|15466.2|88
1631303140000|2021-09-10 19:45:40|15468|15467|15468.8|15467.8|15469.6|15468.6|15466.7|15465.7|122
1631303150000|2021-09-10 19:45:50|15468.7|15467.7|15468|15467|15470.8|15469.8|15467.5|15466.5|118
1631303160000|2021-09-10 19:46:00|15467.7|15466.7|15464.1|15463.1|15467.7|15466.7|15463.5|15462.5|118
1631303170000|2021-09-10 19:46:10|15463.8|15462.8|15464.6|15463.6|15465.2|15464.2|15463.1|15462.1|88
1631303180000|2021-09-10 19:46:20|15464.7|15463.7|15461.6|15460.6|15464.7|15463.7|15460.6|15459.6|182
1631303190000|2021-09-10 19:46:30|15461.8|15460.8|15461|15460|15462.7|15461.7|15461|15460|113
1631303200000|2021-09-10 19:46:40|15461.1|15460.1|15460.7|15459.7|15462|15461|15460.2|15459.2|146
1631303210000|2021-09-10 19:46:50|15460.6|15459.6|15459.2|15458.2|15460.7|15459.7|15457.7|15456.7|322
1631303220000|2021-09-10 19:47:00|15459.3|15458.3|15460.1|15459.1|15460.2|15459.2|15459.1|15458.1|134
1631303230000|2021-09-10 19:47:10|15460.3|15459.3|15459.1|15458.1|15461.6|15460.6|15458.8|15457.8|202
1631303240000|2021-09-10 19:47:20|15459.3|15458.3|15458.3|15457.3|15459.6|15458.6|15458.2|15457.2|117
1631303250000|2021-09-10 19:47:30|15458.6|15457.6|15458|15457|15459|15458|15457.2|15456.2|187
1631303260000|2021-09-10 19:47:40|15458.1|15457.1|15458.6|15457.6|15458.8|15457.8|15457.6|15456.6|153
1631303270000|2021-09-10 19:47:50|15458.7|15457.7|15456.3|15455.3|15458.7|15457.7|15456.1|15455.1|120
1631303280000|2021-09-10 19:48:00|15456.2|15455.2|15456.8|15455.8|15458.5|15457.5|15456.2|15455.2|70
1631303290000|2021-09-10 19:48:10|15457|15456|15454.2|15453.2|15457.2|15456.2|15454.2|15453.2|190
1631303300000|2021-09-10 19:48:20|15454.3|15453.3|15453.2|15452.2|15454.5|15453.5|15453|15452|268
1631303310000|2021-09-10 19:48:30|15453|15452|15454.1|15453.1|15455.6|15454.6|15453|15452|180
1631303320000|2021-09-10 19:48:40|15453.8|15452.8|15457.8|15456.8|15457.8|15456.8|15453.8|15452.8|116
1631303330000|2021-09-10 19:48:50|15457.7|15456.7|15458.1|15457.1|15458.5|15457.5|15456.8|15455.8|80
1631303340000|2021-09-10 19:49:00|15458|15457|15456.3|15455.3|15458.1|15457.1|15455.1|15454.1|120
1631303350000|2021-09-10 19:49:10|15456.5|15455.5|15457.2|15456.2|15458.5|15457.5|15456.5|15455.5|90
1631303360000|2021-09-10 19:49:20|15457.3|15456.3|15455.7|15454.7|15457.8|15456.8|15455.7|15454.7|373
1631303370000|2021-09-10 19:49:30|15455.8|15454.8|15456.8|15455.8|15456.8|15455.8|15454.5|15453.5|120
1631303380000|2021-09-10 19:49:40|15457|15456|15454.5|15453.5|15457|15456|15453.7|15452.7|113
1631303390000|2021-09-10 19:49:50|15454.6|15453.6|15453.3|15452.3|15455.8|15454.8|15453.1|15452.1|128
1631303400000|2021-09-10 19:50:00|15455.1|15454.1|15449.7|15448.7|15459.3|15458.3|15448.1|15447.1|623
1631303410000|2021-09-10 19:50:10|15449.3|15448.3|15455.1|15454.1|15455.5|15454.5|15447.2|15446.2|533
1631303420000|2021-09-10 19:50:20|15455|15454|15453.5|15452.5|15455|15454|15451.2|15450.2|205
1631303430000|2021-09-10 19:50:30|15453|15452|15452|15451|15453.1|15452.1|15451.2|15450.2|167
1631303440000|2021-09-10 19:50:40|15452.1|15451.1|15451|15450|15452.2|15451.2|15450.8|15449.8|111
1631303450000|2021-09-10 19:50:50|15450.5|15449.5|15449.6|15448.6|15450.5|15449.5|15448.5|15447.5|183
1631303460000|2021-09-10 19:51:00|15449.7|15448.7|15449.3|15448.3|15449.7|15448.7|15448|15447|137
1631303470000|2021-09-10 19:51:10|15449.1|15448.1|15452|15451|15452.5|15451.5|15448|15447|251
1631303480000|2021-09-10 19:51:20|15452.1|15451.1|15450.1|15449.1|15454.2|15453.2|15449.7|15448.7|246
1631303490000|2021-09-10 19:51:30|15450.2|15449.2|15453.1|15452.1|15453.2|15452.2|15447.8|15446.8|128
1631303500000|2021-09-10 19:51:40|15453|15452|15457.7|15456.7|15458.2|15457.2|15453|15452|262
1631303510000|2021-09-10 19:51:50|15457.6|15456.6|15456.5|15455.5|15458.2|15457.2|15456|15455|159
1631303520000|2021-09-10 19:52:00|15456.3|15455.3|15452.5|15451.5|15456.3|15455.3|15452.5|15451.5|163
1631303530000|2021-09-10 19:52:10|15452.7|15451.7|15453|15452|15453.3|15452.3|15451.5|15450.5|92
1631303540000|2021-09-10 19:52:20|15453.1|15452.1|15450.7|15449.7|15453.1|15452.1|15450.1|15449.1|211
1631303550000|2021-09-10 19:52:30|15450.8|15449.8|15451.5|15450.5|15451.6|15450.6|15449.7|15448.7|176
1631303560000|2021-09-10 19:52:40|15451.7|15450.7|15451.2|15450.2|15452|15451|15449.7|15448.7|128
1631303570000|2021-09-10 19:52:50|15451.3|15450.3|15450.8|15449.8|15452.2|15451.2|15449.5|15448.5|105
1631303580000|2021-09-10 19:53:00|15451|15450|15449.7|15448.7|15451.1|15450.1|15448.7|15447.7|216
1631303590000|2021-09-10 19:53:10|15449.6|15448.6|15452.2|15451.2|15452.3|15451.3|15449.2|15448.2|44
1631303600000|2021-09-10 19:53:20|15452.1|15451.1|15448.5|15447.5|15452.1|15451.1|15448.5|15447.5|190
1631303610000|2021-09-10 19:53:30|15448.6|15447.6|15449.2|15448.2|15450.2|15449.2|15448|15447|131
1631303620000|2021-09-10 19:53:40|15448.5|15447.5|15448.2|15447.2|15449.2|15448.2|15447.5|15446.5|240
1631303630000|2021-09-10 19:53:50|15448.1|15447.1|15448|15447|15448.5|15447.5|15447.5|15446.5|67
1631303640000|2021-09-10 19:54:00|15448.2|15447.2|15448.3|15447.3|15449.2|15448.2|15447.1|15446.1|134
1631303650000|2021-09-10 19:54:10|15448.5|15447.5|15449|15448|15449.3|15448.3|15448|15447|64
1631303660000|2021-09-10 19:54:20|15448.8|15447.8|15447.3|15446.3|15451.3|15450.3|15447.1|15446.1|337
1631303670000|2021-09-10 19:54:30|15447.2|15446.2|15445|15444|15447.2|15446.2|15445|15444|315
1631303680000|2021-09-10 19:54:40|15444.6|15443.6|15451.2|15450.2|15453.2|15452.2|15441.6|15440.6|1135
1631303690000|2021-09-10 19:54:50|15451|15450|15441.2|15440.2|15451|15450|15440.3|15439.3|946
1631303700000|2021-09-10 19:55:00|15440.7|15439.7|15439.5|15438.5|15441.6|15440.6|15438.7|15437.7|370
1631303710000|2021-09-10 19:55:10|15439.6|15438.6|15438.7|15437.7|15441|15440|15438.1|15437.1|269
1631303720000|2021-09-10 19:55:20|15439|15438|15437.3|15436.3|15439.2|15438.2|15437.2|15436.2|162
1631303730000|2021-09-10 19:55:30|15437.6|15436.6|15436.8|15435.8|15438|15437|15436.6|15435.6|203
1631303740000|2021-09-10 19:55:40|15437|15436|15436.1|15435.1|15438|15437|15434.5|15433.5|292
1631303750000|2021-09-10 19:55:50|15436.2|15435.2|15445.6|15444.6|15446.8|15445.8|15436|15435|734
1631303760000|2021-09-10 19:56:00|15445.5|15444.5|15441.6|15440.6|15445.7|15444.7|15439.8|15438.8|496
1631303770000|2021-09-10 19:56:10|15441.3|15440.3|15440.1|15439.1|15441.6|15440.6|15438.5|15437.5|161
1631303780000|2021-09-10 19:56:20|15440|15439|15439.5|15438.5|15440.7|15439.7|15438|15437|188
1631303790000|2021-09-10 19:56:30|15439.2|15438.2|15440.5|15439.5|15440.6|15439.6|15438.3|15437.3|243
1631303800000|2021-09-10 19:56:40|15439.3|15438.3|15439.2|15438.2|15442|15441|15438.2|15437.2|289
1631303810000|2021-09-10 19:56:50|15439.1|15438.1|15438.5|15437.5|15439.7|15438.7|15437.7|15436.7|111
1631303820000|2021-09-10 19:57:00|15438.3|15437.3|15440.6|15439.6|15441|15440|15438|15437|195
1631303830000|2021-09-10 19:57:10|15440.5|15439.5|15440.2|15439.2|15443|15442|15440|15439|359
1631303840000|2021-09-10 19:57:20|15440.6|15439.6|15439.5|15438.5|15441.7|15440.7|15439.5|15438.5|256
1631303850000|2021-09-10 19:57:30|15439.7|15438.7|15441|15440|15441.8|15440.8|15439.3|15438.3|160
1631303860000|2021-09-10 19:57:40|15441.1|15440.1|15440.1|15439.1|15441.2|15440.2|15439.7|15438.7|211
1631303870000|2021-09-10 19:57:50|15440.2|15439.2|15440.3|15439.3|15442.1|15441.1|15440|15439|163
1631303880000|2021-09-10 19:58:00|15440.2|15439.2|15440.2|15439.2|15441|15440|15439.6|15438.6|301
1631303890000|2021-09-10 19:58:10|15440.1|15439.1|15445.7|15444.7|15445.7|15444.7|15439|15438|270
1631303900000|2021-09-10 19:58:20|15445.6|15444.6|15443.5|15442.5|15447.5|15446.5|15441.5|15440.5|417
1631303910000|2021-09-10 19:58:30|15443.6|15442.6|15444.3|15443.3|15445.8|15444.8|15441.6|15440.6|210
1631303920000|2021-09-10 19:58:40|15444.5|15443.5|15443.8|15442.8|15445|15444|15443.3|15442.3|206
1631303930000|2021-09-10 19:58:50|15444|15443|15443|15442|15444.7|15443.7|15442.2|15441.2|392
1631303940000|2021-09-10 19:59:00|15443.1|15442.1|15441.5|15440.5|15443.1|15442.1|15440.7|15439.7|810
1631303950000|2021-09-10 19:59:10|15441.3|15440.3|15439.8|15438.8|15441.3|15440.3|15439.2|15438.2|271
1631303960000|2021-09-10 19:59:20|15440|15439|15439.2|15438.2|15440|15439|15438.5|15437.5|237
1631303970000|2021-09-10 19:59:30|15438.7|15437.7|15438.7|15437.7|15439.8|15438.8|15438.1|15437.1|525
1631303980000|2021-09-10 19:59:40|15438.5|15437.5|15441.7|15440.7|15442.7|15441.7|15438.2|15437.2|849
1631303990000|2021-09-10 19:59:50|15442|15441|15446.1|15445.1|15447.5|15446.5|15440.7|15439.7|1716
1631304000000|2021-09-10 20:00:00|15445.5|15444.5|15448.8|15446.8|15450.1|15448.1|15445.4|15443.9|868
1631304010000|2021-09-10 20:00:10|15448.6|15446.6|15450.9|15448.9|15450.9|15448.9|15445.8|15443.8|353
1631304020000|2021-09-10 20:00:20|15451|15449|15452.3|15450.3|15452.5|15450.5|15450.6|15448.6|172
1631304030000|2021-09-10 20:00:30|15452.6|15450.6|15456.1|15454.1|15456.1|15454.1|15452.4|15450.4|277
1631304040000|2021-09-10 20:00:40|15456|15454|15455.5|15453.5|15456|15454|15453.8|15451.8|88
1631304050000|2021-09-10 20:00:50|15455.4|15453.4|15455.6|15453.6|15457.6|15455.6|15455.4|15453.4|289
1631304060000|2021-09-10 20:01:00|15455.9|15453.9|15453.4|15451.4|15455.9|15453.9|15451.8|15449.8|199
1631304070000|2021-09-10 20:01:10|15454.4|15452.4|15452.5|15450.5|15454.4|15452.4|15452.4|15450.4|113
1631304080000|2021-09-10 20:01:20|15452.4|15450.4|15452.1|15450.1|15453.5|15451.5|15452|15450|255
1631304090000|2021-09-10 20:01:30|15452.3|15450.3|15452.1|15450.1|15452.6|15450.6|15450.9|15448.9|143
1631304100000|2021-09-10 20:01:40|15452.3|15450.3|15452.9|15450.9|15453.1|15451.1|15451.6|15449.6|76
1631304110000|2021-09-10 20:01:50|15453|15451|15452.8|15450.8|15453.5|15451.5|15451.6|15449.6|138
1631304120000|2021-09-10 20:02:00|15452.6|15450.6|15452.5|15450.5|15453.4|15451.4|15451.9|15449.9|171
1631304130000|2021-09-10 20:02:10|15452.1|15450.1|15452.3|15450.3|15452.4|15450.4|15451.1|15449.1|71
1631304140000|2021-09-10 20:02:20|15452.1|15450.1|15451.5|15449.5|15452.5|15450.5|15451.5|15449.5|86
1631304150000|2021-09-10 20:02:30|15451.9|15449.9|15451.3|15449.3|15452.1|15450.1|15450.8|15448.8|67
1631304160000|2021-09-10 20:02:40|15451.4|15449.4|15451.8|15449.8|15452.9|15450.9|15450.6|15448.6|134
1631304170000|2021-09-10 20:02:50|15452.3|15450.3|15452.6|15450.6|15453|15451|15451.4|15449.4|61
1631304180000|2021-09-10 20:03:00|15452.4|15450.4|15452.8|15450.8|15453.5|15451.5|15452.4|15450.4|53
1631304190000|2021-09-10 20:03:10|15452.6|15450.6|15454.6|15452.6|15454.8|15452.8|15452.1|15450.1|127
1631304200000|2021-09-10 20:03:20|15454.8|15452.8|15456.3|15454.3|15456.3|15454.3|15454.4|15452.4|62
1631304210000|2021-09-10 20:03:30|15456.6|15454.6|15454.6|15452.6|15457.1|15455.1|15454.6|15452.6|142
1631304220000|2021-09-10 20:03:40|15454.1|15452.1|15458.6|15456.6|15458.8|15456.8|15454.1|15452.1|197
1631304230000|2021-09-10 20:03:50|15458.5|15456.5|15457.1|15455.1|15459.1|15457.1|15457.1|15455.1|76
1631304240000|2021-09-10 20:04:00|15457.5|15455.5|15456.4|15454.4|15458|15456|15456.4|15454.4|98
1631304250000|2021-09-10 20:04:10|15456.6|15454.6|15456.1|15454.1|15457|15455|15455.8|15453.8|40
1631304260000|2021-09-10 20:04:20|15455.6|15453.6|15455.1|15453.1|15456.1|15454.1|15454.5|15452.5|53
1631304270000|2021-09-10 20:04:30|15455|15453|15454.8|15452.8|15455.6|15453.6|15454.4|15452.4|45
1631304280000|2021-09-10 20:04:40|15454.6|15452.6|15452.4|15450.4|15454.6|15452.6|15451.9|15449.9|156
1631304290000|2021-09-10 20:04:50|15452.5|15450.5|15455.4|15453.4|15455.5|15453.5|15451.6|15449.6|131
1631304300000|2021-09-10 20:05:00|15455.8|15453.8|15455|15453|15456.9|15454.9|15454.8|15452.8|69
1631304310000|2021-09-10 20:05:10|15455.1|15453.1|15454.9|15452.9|15456.1|15454.1|15454.8|15452.8|40
1631304320000|2021-09-10 20:05:20|15455.3|15453.3|15454.1|15452.1|15455.4|15453.4|15453.9|15451.9|45
1631304330000|2021-09-10 20:05:30|15453.9|15451.9|15455.1|15453.1|15455.8|15453.8|15453.6|15451.6|71
1631304340000|2021-09-10 20:05:40|15455.3|15453.3|15454.1|15452.1|15456.1|15454.1|15454|15452|60
1631304350000|2021-09-10 20:05:50|15454|15452|15454.8|15452.8|15454.8|15452.8|15454|15452|23
1631304360000|2021-09-10 20:06:00|15454.6|15452.6|15454.4|15452.4|15454.9|15452.9|15454.3|15452.3|33
1631304370000|2021-09-10 20:06:10|15454.5|15452.5|15454.3|15452.3|15454.6|15452.6|15454.1|15452.1|13
1631304380000|2021-09-10 20:06:20|15454.5|15452.5|15455.1|15453.1|15455.1|15453.1|15453.6|15451.6|53
1631304390000|2021-09-10 20:06:30|15455.3|15453.3|15454.4|15452.4|15455.3|15453.3|15453.5|15451.5|24
1631304400000|2021-09-10 20:06:40|15454.5|15452.5|15454.9|15452.9|15455.9|15453.9|15454.3|15452.3|78
1631304410000|2021-09-10 20:06:50|15454.8|15452.8|15455.6|15453.6|15455.9|15453.9|15454.4|15452.4|75
1631304420000|2021-09-10 20:07:00|15455.5|15453.5|15456.4|15454.4|15456.5|15454.5|15455.5|15453.5|192
1631304430000|2021-09-10 20:07:10|15456.3|15454.3|15455.6|15453.6|15456.4|15454.4|15455.3|15453.3|113
1631304440000|2021-09-10 20:07:20|15455.8|15453.8|15456.1|15454.1|15456.8|15454.8|15455.6|15453.6|67
1631304450000|2021-09-10 20:07:30|15456|15454|15455.8|15453.8|15456.1|15454.1|15455.4|15453.4|37
1631304460000|2021-09-10 20:07:40|15455.6|15453.6|15454.9|15452.9|15455.8|15453.8|15454.9|15452.9|135
1631304470000|2021-09-10 20:07:50|15454.8|15452.8|15455.4|15453.4|15455.6|15453.6|15454.5|15452.5|100
1631304480000|2021-09-10 20:08:00|15455.3|15453.3|15454.6|15452.6|15455.3|15453.3|15454.3|15452.3|104
1631304490000|2021-09-10 20:08:10|15454.3|15452.3|15453|15451|15454.4|15452.4|15453|15451|85
1631304500000|2021-09-10 20:08:20|15452.6|15450.6|15452.1|15450.1|15453.1|15451.1|15451.8|15449.8|146
1631304510000|2021-09-10 20:08:30|15451.9|15449.9|15450.9|15448.9|15452.3|15450.3|15450.9|15448.9|145
1631304520000|2021-09-10 20:08:40|15451.1|15449.1|15450.9|15448.9|15451.6|15449.6|15450.1|15448.1|28
1631304530000|2021-09-10 20:08:50|15450.8|15448.8|15452.4|15450.4|15452.6|15450.6|15450.8|15448.8|30
1631304540000|2021-09-10 20:09:00|15452.3|15450.3|15453|15451|15453.8|15451.8|15452.1|15450.1|77
1631304550000|2021-09-10 20:09:10|15453.3|15451.3|15453.3|15451.3|15453.4|15451.4|15453|15451|14
1631304560000|2021-09-10 20:09:20|15453.1|15451.1|15452.6|15450.6|15453.4|15451.4|15451.9|15449.9|92
1631304570000|2021-09-10 20:09:30|15452.5|15450.5|15452.9|15450.9|15453|15451|15452.5|15450.5|40
1631304580000|2021-09-10 20:09:40|15453|15451|15453|15451|15453|15451|15452.1|15450.1|33
1631304590000|2021-09-10 20:09:50|15452.8|15450.8|15452.6|15450.6|15453|15451|15452.4|15450.4|21
1631304600000|2021-09-10 20:10:00|15452.8|15450.8|15452.9|15450.9|15453.9|15451.9|15452.6|15450.6|111
1631304610000|2021-09-10 20:10:10|15453.1|15451.1|15452.4|15450.4|15453.1|15451.1|15452.1|15450.1|108
1631304620000|2021-09-10 20:10:20|15452.5|15450.5|15454.1|15452.1|15454.1|15452.1|15452.4|15450.4|87
1631304630000|2021-09-10 20:10:30|15454|15452|15453.4|15451.4|15454.1|15452.1|15453|15451|67
1631304640000|2021-09-10 20:10:40|15453.5|15451.5|15454.1|15452.1|15454.3|15452.3|15453.1|15451.1|6
1631304650000|2021-09-10 20:10:50|15454|15452|15454.9|15452.9|15455.3|15453.3|15454|15452|67
1631304660000|2021-09-10 20:11:00|15454.6|15452.6|15454.6|15452.6|15455|15453|15454.4|15452.4|39
1631304670000|2021-09-10 20:11:10|15454.1|15452.1|15453.1|15451.1|15454.1|15452.1|15453.1|15451.1|17
1631304680000|2021-09-10 20:11:20|15453.3|15451.3|15454.4|15452.4|15454.4|15452.4|15453.1|15451.1|40
1631304690000|2021-09-10 20:11:30|15454.3|15452.3|15454.1|15452.1|15454.8|15452.8|15453.9|15451.9|38
1631304700000|2021-09-10 20:11:40|15453.9|15451.9|15453.9|15451.9|15454.3|15452.3|15453.6|15451.6|33
1631304710000|2021-09-10 20:11:50|15454|15452|15452.9|15450.9|15454|15452|15452.9|15450.9|46
1631304720000|2021-09-10 20:12:00|15453|15451|15452.9|15450.9|15454|15452|15452.9|15450.9|33
1631304730000|2021-09-10 20:12:10|15453|15451|15453.4|15451.4|15453.5|15451.5|15453|15451|28
1631304740000|2021-09-10 20:12:20|15453.5|15451.5|15452.9|15450.9|15453.5|15451.5|15452.5|15450.5|45
1631304750000|2021-09-10 20:12:30|15452.6|15450.6|15452.9|15450.9|15453.4|15451.4|15452.1|15450.1|38
1631304760000|2021-09-10 20:12:40|15453|15451|15452.8|15450.8|15454.4|15452.4|15452|15450|78
1631304770000|2021-09-10 20:12:50|15452.6|15450.6|15453.4|15451.4|15453.6|15451.6|15452|15450|15
1631304780000|2021-09-10 20:13:00|15453.3|15451.3|15453.9|15451.9|15454.4|15452.4|15452.8|15450.8|50
1631304790000|2021-09-10 20:13:10|15454|15452|15454.6|15452.6|15455.1|15453.1|15454|15452|30
1631304800000|2021-09-10 20:13:20|15454.8|15452.8|15455.5|15453.5|15455.6|15453.6|15454.6|15452.6|38
1631304810000|2021-09-10 20:13:30|15455.8|15453.8|15455.9|15453.9|15455.9|15453.9|15455.6|15453.6|22
1631304820000|2021-09-10 20:13:40|15455.6|15453.6|15455.3|15453.3|15455.9|15453.9|15455.3|15453.3|75
1631304830000|2021-09-10 20:13:50|15455.4|15453.4|15456.3|15454.3|15456.4|15454.4|15455.4|15453.4|33
1631304840000|2021-09-10 20:14:00|15456.4|15454.4|15456.1|15454.1|15456.5|15454.5|15455.6|15453.6|47
1631304850000|2021-09-10 20:14:10|15456.3|15454.3|15455.4|15453.4|15456.3|15454.3|15455.4|15453.4|33
1631304860000|2021-09-10 20:14:20|15455.5|15453.5|15455.4|15453.4|15455.6|15453.6|15454.6|15452.6|49
1631304870000|2021-09-10 20:14:30|15455.6|15453.6|15455.5|15453.5|15456.3|15454.3|15455.3|15453.3|55
1631304880000|2021-09-10 20:14:40|15455.6|15453.6|15454.1|15452.1|15455.6|15453.6|15453.9|15451.9|63
1631304890000|2021-09-10 20:14:50|15454|15452|15455.4|15453.4|15455.6|15453.6|15453.6|15451.6|37
1631304900000|2021-09-10 20:15:00|15455.1|15453.1|15453.5|15451.5|15455.1|15453.1|15453.5|15451.5|11
1631304910000|2021-09-10 20:15:10|15453.6|15451.6|15454.1|15452.1|15454.8|15452.8|15453.6|15451.6|36
1631304920000|2021-09-10 20:15:20|15454.8|15452.8|15454.8|15452.8|15455|15453|15454.8|15452.8|4
1631304930000|2021-09-10 20:15:30|15455|15453|15454.8|15452.8|15455|15453|15454.1|15452.1|13
1631304940000|2021-09-10 20:15:40|15454.6|15452.6|15454|15452|15454.8|15452.8|15453.9|15451.9|10
1631304950000|2021-09-10 20:15:50|15453.9|15451.9|15453.4|15451.4|15453.9|15451.9|15453.4|15451.4|5
1631304960000|2021-09-10 20:16:00|15453.3|15451.3|15453.5|15451.5|15453.5|15451.5|15453|15451|11
1631304970000|2021-09-10 20:16:10|15453.4|15451.4|15452.8|15450.8|15453.6|15451.6|15452.5|15450.5|34
1631304980000|2021-09-10 20:16:20|15452.5|15450.5|15452|15450|15452.5|15450.5|15452|15450|10
1631304990000|2021-09-10 20:16:30|15451.8|15449.8|15452.3|15450.3|15452.3|15450.3|15451.8|15449.8|3
1631305000000|2021-09-10 20:16:40|15452.1|15450.1|15452.3|15450.3|15452.5|15450.5|15452.1|15450.1|37
1631305010000|2021-09-10 20:16:50|15451.8|15449.8|15452.3|15450.3|15452.8|15450.8|15451.8|15449.8|33
1631305020000|2021-09-10 20:17:00|15452.1|15450.1|15452.3|15450.3|15452.8|15450.8|15452.1|15450.1|18
1631305030000|2021-09-10 20:17:10|15452.4|15450.4|15452.3|15450.3|15452.8|15450.8|15452.3|15450.3|33
1631305040000|2021-09-10 20:17:20|||||||||49
1631305050000|2021-09-10 20:17:30|15452.4|15450.4|15452.3|15450.3|15452.4|15450.4|15452.3|15450.3|6
1631305060000|2021-09-10 20:17:40|15452.1|15450.1|15452.1|15450.1|15452.1|15450.1|15452.1|15450.1|4
1631305070000|2021-09-10 20:17:50|15451.8|15449.8|15451.8|15449.8|15452.3|15450.3|15451.5|15449.5|49
1631305080000|2021-09-10 20:18:00|15452.1|15450.1|15452.4|15450.4|15453.1|15451.1|15451.9|15449.9|31
1631305090000|2021-09-10 20:18:10|15452.5|15450.5|15452.4|15450.4|15452.5|15450.5|15452.4|15450.4|0
1631305100000|2021-09-10 20:18:20|15453.1|15451.1|15454.1|15452.1|15454.1|15452.1|15453|15451|67
1631305110000|2021-09-10 20:18:30|15454|15452|15453.6|15451.6|15454|15452|15453.4|15451.4|9
1631305120000|2021-09-10 20:18:40|15453.5|15451.5|15454|15452|15454|15452|15453.5|15451.5|4
1631305130000|2021-09-10 20:18:50|15453.9|15451.9|15453.9|15451.9|15454.1|15452.1|15453.8|15451.8|5
1631305140000|2021-09-10 20:19:00|15454.1|15452.1|15453.8|15451.8|15454.1|15452.1|15453.8|15451.8|9
1631305150000|2021-09-10 20:19:10|15454.5|15452.5|15455.8|15453.8|15455.8|15453.8|15454.5|15452.5|64
1631305160000|2021-09-10 20:19:20|15455.6|15453.6|15455.3|15453.3|15455.8|15453.8|15455.1|15453.1|7
1631305170000|2021-09-10 20:19:30|15455.9|15453.9|15456|15454|15456.3|15454.3|15455.9|15453.9|49
1631305180000|2021-09-10 20:19:40|15455.4|15453.4|15455.1|15453.1|15455.8|15453.8|15455|15453|31
1631305190000|2021-09-10 20:19:50|15455.4|15453.4|15456|15454|15456.1|15454.1|15455.4|15453.4|14
1631305200000|2021-09-10 20:20:00|15456.1|15454.1|15455.8|15453.8|15456.1|15454.1|15455.6|15453.6|4
1631305220000|2021-09-10 20:20:20|15455.9|15453.9|15456.3|15454.3|15456.3|15454.3|15455.9|15453.9|19
1631305230000|2021-09-10 20:20:30|15456.5|15454.5|15456.1|15454.1|15456.9|15454.9|15456.1|15454.1|23
1631305240000|2021-09-10 20:20:40|15456.3|15454.3|15456.1|15454.1|15456.3|15454.3|15455.9|15453.9|7
1631305250000|2021-09-10 20:20:50|15456.5|15454.5|15456|15454|15456.8|15454.8|15456|15454|11
1631305260000|2021-09-10 20:21:00|15455.9|15453.9|15457|15455|15457|15455|15455.9|15453.9|24
1631305270000|2021-09-10 20:21:10|15457.4|15455.4|15457.1|15455.1|15457.8|15455.8|15456.4|15454.4|40
1631305280000|2021-09-10 20:21:20|15457|15455|15457.1|15455.1|15457.6|15455.6|15456.9|15454.9|4
1631305290000|2021-09-10 20:21:30|15456.8|15454.8|15456.6|15454.6|15456.8|15454.8|15456.6|15454.6|2
1631305300000|2021-09-10 20:21:40|15456.5|15454.5|15456.6|15454.6|15456.8|15454.8|15456.4|15454.4|5
1631305310000|2021-09-10 20:21:50|15456.5|15454.5|15457.6|15455.6|15457.8|15455.8|15456.5|15454.5|39
1631305320000|2021-09-10 20:22:00|15458|15456|15457.3|15455.3|15458|15456|15457.1|15455.1|16
1631305330000|2021-09-10 20:22:10|15456.9|15454.9|15456.5|15454.5|15456.9|15454.9|15456.3|15454.3|7
1631305340000|2021-09-10 20:22:20|15456.4|15454.4|15456.6|15454.6|15456.6|15454.6|15456.4|15454.4|2
1631305350000|2021-09-10 20:22:30|15456.4|15454.4|15455.9|15453.9|15456.5|15454.5|15455.9|15453.9|12
1631305360000|2021-09-10 20:22:40|15456.3|15454.3|15455.4|15453.4|15456.3|15454.3|15455.4|15453.4|4
1631305370000|2021-09-10 20:22:50|15455.5|15453.5|15455.8|15453.8|15455.8|15453.8|15455.5|15453.5|5
1631305380000|2021-09-10 20:23:00|15455.9|15453.9|15456.8|15454.8|15456.8|15454.8|15455.9|15453.9|5
1631305390000|2021-09-10 20:23:10|15456.9|15454.9|15456.9|15454.9|15457|15455|15456.6|15454.6|3
1631305400000|2021-09-10 20:23:20|15456.8|15454.8|15456.9|15454.9|15456.9|15454.9|15456.5|15454.5|7
1631305410000|2021-09-10 20:23:30|15456.6|15454.6|15456.3|15454.3|15456.6|15454.6|15456.3|15454.3|11
1631305420000|2021-09-10 20:23:40|15456.1|15454.1|15456.5|15454.5|15456.5|15454.5|15456.1|15454.1|3
1631305430000|2021-09-10 20:23:50|15456.6|15454.6|15457|15455|15457.1|15455.1|15456.6|15454.6|8
1631305440000|2021-09-10 20:24:00|15456.9|15454.9|15456.6|15454.6|15456.9|15454.9|15456.5|15454.5|6
1631305450000|2021-09-10 20:24:10|15456.5|15454.5|15456.6|15454.6|15456.6|15454.6|15456.4|15454.4|0
1631305460000|2021-09-10 20:24:20|15456.9|15454.9|15456.4|15454.4|15456.9|15454.9|15456.4|15454.4|1
1631305470000|2021-09-10 20:24:30|15456.6|15454.6|15456.6|15454.6|15456.6|15454.6|15456.6|15454.6|2
1631305480000|2021-09-10 20:24:40|15456|15454|15456.4|15454.4|15456.4|15454.4|15456|15454|24
1631305490000|2021-09-10 20:24:50|15456.8|15454.8|15456.4|15454.4|15456.8|15454.8|15456.4|15454.4|6
1631305500000|2021-09-10 20:25:00|15456.5|15454.5|15456.9|15454.9|15456.9|15454.9|15456.5|15454.5|5
1631305510000|2021-09-10 20:25:10|15456.8|15454.8|15456.5|15454.5|15456.9|15454.9|15456.5|15454.5|12
1631305520000|2021-09-10 20:25:20|15456.8|15454.8|15456.4|15454.4|15456.9|15454.9|15456.4|15454.4|3
1631305530000|2021-09-10 20:25:30|15456.5|15454.5|15456.1|15454.1|15456.6|15454.6|15456.1|15454.1|20
1631305540000|2021-09-10 20:25:40|15456.3|15454.3|15456.1|15454.1|15456.3|15454.3|15456.1|15454.1|5
1631305550000|2021-09-10 20:25:50|15455.8|15453.8|15455.5|15453.5|15455.9|15453.9|15455.3|15453.3|86
1631305560000|2021-09-10 20:26:00|15455.4|15453.4|15454.9|15452.9|15455.4|15453.4|15454.9|15452.9|27
1631305570000|2021-09-10 20:26:10|15455|15453|15455.1|15453.1|15455.1|15453.1|15455|15453|8
1631305580000|2021-09-10 20:26:20|15454.9|15452.9|15454.1|15452.1|15455|15453|15453.9|15451.9|40
1631305590000|2021-09-10 20:26:30|15453.8|15451.8|15453.3|15451.3|15454|15452|15453.3|15451.3|53
1631305600000|2021-09-10 20:26:40|15453.4|15451.4|15453.5|15451.5|15453.5|15451.5|15453.3|15451.3|15
1631305610000|2021-09-10 20:26:50|15453.4|15451.4|15453.5|15451.5|15453.5|15451.5|15453|15451|6
1631305620000|2021-09-10 20:27:00|15453.6|15451.6|15454|15452|15454|15452|15453.6|15451.6|7
1631305630000|2021-09-10 20:27:10|15454.3|15452.3|15454|15452|15454.3|15452.3|15454|15452|8
1631305640000|2021-09-10 20:27:20|15453.9|15451.9|15454|15452|15454|15452|15453.9|15451.9|2
1631305650000|2021-09-10 20:27:30|15454.1|15452.1|15454.6|15452.6|15454.9|15452.9|15454.1|15452.1|17
1631305660000|2021-09-10 20:27:40|15454.8|15452.8|15455.3|15453.3|15455.5|15453.5|15454.6|15452.6|33
1631305670000|2021-09-10 20:27:50|||||||||4
1631305680000|2021-09-10 20:28:00|15455.1|15453.1|15454.9|15452.9|15455.1|15453.1|15454.9|15452.9|6
1631305690000|2021-09-10 20:28:10|15454.8|15452.8|15454.5|15452.5|15454.8|15452.8|15454.5|15452.5|7
1631305700000|2021-09-10 20:28:20|15454.6|15452.6|15454.5|15452.5|15454.8|15452.8|15454.5|15452.5|3
1631305710000|2021-09-10 20:28:30|15454.6|15452.6|15454.6|15452.6|15454.6|15452.6|15454.6|15452.6|12
1631305720000|2021-09-10 20:28:40|15454.8|15452.8|15454.8|15452.8|15454.8|15452.8|15454.8|15452.8|3
1631305730000|2021-09-10 20:28:50|15455|15453|15454.6|15452.6|15455|15453|15454.6|15452.6|1
1631305740000|2021-09-10 20:29:00|15454.5|15452.5|15454.8|15452.8|15454.8|15452.8|15454.5|15452.5|8
1631305750000|2021-09-10 20:29:10|15454.6|15452.6|15454.4|15452.4|15454.6|15452.6|15454.4|15452.4|2
1631305760000|2021-09-10 20:29:20|15454.5|15452.5|15453.5|15451.5|15454.5|15452.5|15453.3|15451.3|48
1631305770000|2021-09-10 20:29:30|15453.4|15451.4|15453.4|15451.4|15453.6|15451.6|15453.1|15451.1|6
1631305780000|2021-09-10 20:29:40|15453.3|15451.3|15453.5|15451.5|15453.8|15451.8|15453.1|15451.1|9
1631305790000|2021-09-10 20:29:50|15453.8|15451.8|15454.1|15452.1|15454.3|15452.3|15453.3|15451.3|10
1631305800000|2021-09-10 20:30:00|15454.3|15452.3|15454.5|15452.5|15454.5|15452.5|15454|15452|18
1631305810000|2021-09-10 20:30:10|15454.4|15452.4|15453.8|15451.8|15454.4|15452.4|15453.8|15451.8|7
1631305820000|2021-09-10 20:30:20|15453.5|15451.5|15453.8|15451.8|15454|15452|15453.5|15451.5|26
1631305830000|2021-09-10 20:30:30|15453.9|15451.9|15454.1|15452.1|15454.1|15452.1|15453.9|15451.9|8
1631305840000|2021-09-10 20:30:40|15454|15452|15454.8|15452.8|15454.8|15452.8|15454|15452|33
1631305850000|2021-09-10 20:30:50|15454.6|15452.6|15455.8|15453.8|15455.8|15453.8|15454.5|15452.5|66
1631305860000|2021-09-10 20:31:00|15455.6|15453.6|15453.9|15451.9|15455.6|15453.6|15453.9|15451.9|66
1631305870000|2021-09-10 20:31:10|15453.8|15451.8|15453.8|15451.8|15454.3|15452.3|15453.8|15451.8|1
1631305880000|2021-09-10 20:31:20|15453.6|15451.6|15455.5|15453.5|15455.6|15453.6|15453.6|15451.6|16
1631305890000|2021-09-10 20:31:30|15455.4|15453.4|15455.6|15453.6|15455.6|15453.6|15455.4|15453.4|14
1631305900000|2021-09-10 20:31:40|15455.8|15453.8|15456|15454|15456|15454|15455.1|15453.1|19
1631305910000|2021-09-10 20:31:50|15455.9|15453.9|15456|15454|15456|15454|15455.6|15453.6|7
1631305920000|2021-09-10 20:32:00|15456.3|15454.3|15455.9|15453.9|15456.3|15454.3|15455.9|15453.9|4
1631305930000|2021-09-10 20:32:10|15455.1|15453.1|15455|15453|15455.1|15453.1|15455|15453|8
1631305940000|2021-09-10 20:32:20|15454.9|15452.9|15455|15453|15455|15453|15454.8|15452.8|3
1631305950000|2021-09-10 20:32:30|15455.1|15453.1|15454.8|15452.8|15455.3|15453.3|15454.8|15452.8|2
1631305960000|2021-09-10 20:32:40|15454.9|15452.9|15454.9|15452.9|15454.9|15452.9|15454.9|15452.9|0
1631305970000|2021-09-10 20:32:50|15454.8|15452.8|15455|15453|15455|15453|15454.8|15452.8|4
1631305980000|2021-09-10 20:33:00|15454.4|15452.4|15454.4|15452.4|15454.4|15452.4|15454.4|15452.4|4
1631305990000|2021-09-10 20:33:10|15454.3|15452.3|15454.8|15452.8|15454.9|15452.9|15454.3|15452.3|4
1631306000000|2021-09-10 20:33:20|15454.6|15452.6|15454.8|15452.8|15454.8|15452.8|15454.6|15452.6|5
1631306010000|2021-09-10 20:33:30|15454.9|15452.9|15454.9|15452.9|15454.9|15452.9|15454.8|15452.8|8
1631306020000|2021-09-10 20:33:40|15454.8|15452.8|15455|15453|15455|15453|15454.8|15452.8|4
1631306030000|2021-09-10 20:33:50|15455.1|15453.1|15455.1|15453.1|15455.1|15453.1|15455|15453|1
1631306040000|2021-09-10 20:34:00|15455.3|15453.3|15455.3|15453.3|15455.3|15453.3|15455.1|15453.1|6
1631306050000|2021-09-10 20:34:10|15455.5|15453.5|15455|15453|15455.5|15453.5|15455|15453|16
1631306060000|2021-09-10 20:34:20|15454.9|15452.9|15454.8|15452.8|15454.9|15452.9|15454.8|15452.8|0
1631306070000|2021-09-10 20:34:30|15454.5|15452.5|15454.3|15452.3|15454.5|15452.5|15454.3|15452.3|2
1631306080000|2021-09-10 20:34:40|||||||||1
1631484010000|2021-09-12 22:00:10|15451.4|15449.4|15455.4|15453.4|15455.4|15453.4|15451.4|15449.4|125
1631484020000|2021-09-12 22:00:20|15455.5|15453.5|15459|15457|15459.4|15457.4|15455.4|15453.4|59
1631484030000|2021-09-12 22:00:30|15458.6|15456.6|15459.8|15457.8|15462.1|15460.1|15458.5|15456.5|77
1631484040000|2021-09-12 22:00:40|15460.1|15458.1|15460.3|15458.3|15461|15459|15460.1|15458.1|33
1631484050000|2021-09-12 22:00:50|15460.1|15458.1|15459.8|15457.8|15460.3|15458.3|15458.5|15456.5|60
1631484060000|2021-09-12 22:01:00|15460.1|15458.1|15465.1|15463.1|15465.3|15463.3|15460.1|15458.1|114
1631484070000|2021-09-12 22:01:10|15465|15463|15465.3|15463.3|15466.3|15464.3|15464|15462|28
1631484080000|2021-09-12 22:01:20|15464.8|15462.8|15462.9|15460.9|15465.5|15463.5|15462.5|15460.5|38
1631484090000|2021-09-12 22:01:30|15463.9|15461.9|15462.1|15460.1|15465.1|15463.1|15462.1|15460.1|86
1631484100000|2021-09-12 22:01:40|15462.5|15460.5|15463|15461|15463.9|15461.9|15461.9|15459.9|19
1631484110000|2021-09-12 22:01:50|15463.9|15461.9|15464.1|15462.1|15464.8|15462.8|15463.3|15461.3|38
1631484120000|2021-09-12 22:02:00|15464.4|15462.4|15463.8|15461.8|15464.4|15462.4|15462|15460|81
1631484130000|2021-09-12 22:02:10|15464.1|15462.1|15463.8|15461.8|15464.5|15462.5|15463.4|15461.4|10
1631484140000|2021-09-12 22:02:20|15463.9|15461.9|15463.4|15461.4|15465.1|15463.1|15463.4|15461.4|28
1631484150000|2021-09-12 22:02:30|15463.5|15461.5|15464.4|15462.4|15464.9|15462.9|15463.5|15461.5|52
1631484160000|2021-09-12 22:02:40|15465.3|15463.3|15463.5|15461.5|15465.4|15463.4|15463.5|15461.5|13
1631484170000|2021-09-12 22:02:50|15464|15462|15463|15461|15464.3|15462.3|15463|15461|81
1631484180000|2021-09-12 22:03:00|15462.5|15460.5|15464|15462|15464|15462|15462.1|15460.1|36
1631484190000|2021-09-12 22:03:10|15463.9|15461.9|15463.5|15461.5|15464|15462|15463.4|15461.4|9
1631484200000|2021-09-12 22:03:20|15463.6|15461.6|15463.9|15461.9|15464.1|15462.1|15463.1|15461.1|18
1631484210000|2021-09-12 22:03:30|15464|15462|15462.8|15460.8|15464|15462|15462.8|15460.8|8
1631484220000|2021-09-12 22:03:40|15463.9|15461.9|15462|15460|15463.9|15461.9|15461.9|15459.9|51
1631484230000|2021-09-12 22:03:50|15461.9|15459.9|15463.1|15461.1|15463.1|15461.1|15461.8|15459.8|17
1631484240000|2021-09-12 22:04:00|15463|15461|15461.3|15459.3|15463.1|15461.1|15461.1|15459.1|68
1631484250000|2021-09-12 22:04:10|15461.1|15459.1|15461.4|15459.4|15461.8|15459.8|15460|15458|10
1631484260000|2021-09-12 22:04:20|15461.3|15459.3|15461.4|15459.4|15461.8|15459.8|15461|15459|20
1631484270000|2021-09-12 22:04:30|15461.5|15459.5|15460.3|15458.3|15461.5|15459.5|15460|15458|9
1631484280000|2021-09-12 22:04:40|15460.1|15458.1|15459.3|15457.3|15460.1|15458.1|15459.1|15457.1|17
1631484290000|2021-09-12 22:04:50|15459.5|15457.5|15459.8|15457.8|15459.8|15457.8|15459.1|15457.1|6
1631484300000|2021-09-12 22:05:00|15460|15458|15461.8|15459.8|15462|15460|15460|15458|17
1631484310000|2021-09-12 22:05:10|15461.5|15459.5|15460.8|15458.8|15462|15460|15460.6|15458.6|15
1631484320000|2021-09-12 22:05:20|15460.6|15458.6|15459|15457|15460.6|15458.6|15458.9|15456.9|5
1631484330000|2021-09-12 22:05:30|15459.1|15457.1|15458.6|15456.6|15459.5|15457.5|15458.6|15456.6|4
1631484340000|2021-09-12 22:05:40|15458.8|15456.8|15459.3|15457.3|15459.3|15457.3|15458.6|15456.6|3
1631484350000|2021-09-12 22:05:50|15458.9|15456.9|15458.8|15456.8|15459.3|15457.3|15458.6|15456.6|20
1631484360000|2021-09-12 22:06:00|15459.1|15457.1|15459|15457|15459.3|15457.3|15458.9|15456.9|3
1631484370000|2021-09-12 22:06:10|15458.9|15456.9|15458.8|15456.8|15459.3|15457.3|15458.8|15456.8|12
1631484380000|2021-09-12 22:06:20|15458.5|15456.5|15456.5|15454.5|15458.5|15456.5|15456.5|15454.5|27
1631484390000|2021-09-12 22:06:30|15456.4|15454.4|15455.6|15453.6|15456.5|15454.5|15454.8|15452.8|22
1631484400000|2021-09-12 22:06:40|15455.8|15453.8|15457.8|15455.8|15457.8|15455.8|15455.6|15453.6|20
1631484410000|2021-09-12 22:06:50|15457.1|15455.1|15457.8|15455.8|15457.9|15455.9|15456.9|15454.9|25
1631484420000|2021-09-12 22:07:00|15457.6|15455.6|15456.5|15454.5|15457.6|15455.6|15455.3|15453.3|20
1631484430000|2021-09-12 22:07:10|15456.3|15454.3|15456.1|15454.1|15456.3|15454.3|15455.8|15453.8|3
1631484440000|2021-09-12 22:07:20|15456|15454|15456.8|15454.8|15456.8|15454.8|15455.9|15453.9|7
1631484450000|2021-09-12 22:07:30|15456.3|15454.3|15456|15454|15456.6|15454.6|15455.9|15453.9|14
1631484460000|2021-09-12 22:07:40|15456.1|15454.1|15456|15454|15456.1|15454.1|15455.3|15453.3|7
1631484470000|2021-09-12 22:07:50|15456.1|15454.1|15457.5|15455.5|15457.5|15455.5|15456.1|15454.1|3
1631484480000|2021-09-12 22:08:00|15457.8|15455.8|15457.1|15455.1|15457.8|15455.8|15457|15455|3
1631484490000|2021-09-12 22:08:10|15457|15455|15457.6|15455.6|15457.6|15455.6|15456.9|15454.9|4
1631484500000|2021-09-12 22:08:20|15457.5|15455.5|15457.6|15455.6|15457.6|15455.6|15457.4|15455.4|2
1631484510000|2021-09-12 22:08:30|15457.5|15455.5|15457.1|15455.1|15457.5|15455.5|15457.1|15455.1|2
1631484520000|2021-09-12 22:08:40|15457|15455|15457.1|15455.1|15457.1|15455.1|15457|15455|2
1631484530000|2021-09-12 22:08:50|15456.8|15454.8|15455.6|15453.6|15456.8|15454.8|15455.4|15453.4|11
1631484540000|2021-09-12 22:09:00|15455.5|15453.5|15455.5|15453.5|15455.9|15453.9|15455.1|15453.1|5
1631484550000|2021-09-12 22:09:10|15455.4|15453.4|15455.5|15453.5|15455.5|15453.5|15455.4|15453.4|2
1631484560000|2021-09-12 22:09:20|15455.4|15453.4|15455.1|15453.1|15455.4|15453.4|15454.9|15452.9|5
1631484570000|2021-09-12 22:09:30|15455.3|15453.3|15455.1|15453.1|15455.5|15453.5|15455|15453|8
1631484580000|2021-09-12 22:09:40|15455|15453|15455.6|15453.6|15455.8|15453.8|15454.9|15452.9|7
1631484590000|2021-09-12 22:09:50|15456.1|15454.1|15458|15456|15458|15456|15456.1|15454.1|14
1631484600000|2021-09-12 22:10:00|15457.9|15455.9|15459.9|15457.9|15460.3|15458.3|15457.4|15455.4|67
1631484610000|2021-09-12 22:10:10|15459.8|15457.8|15461.3|15459.3|15461.6|15459.6|15459.8|15457.8|10
1631484620000|2021-09-12 22:10:20|15461.5|15459.5|15462.3|15460.3|15462.4|15460.4|15461.4|15459.4|31
1631484630000|2021-09-12 22:10:30|15462.4|15460.4|15463.8|15461.8|15464.1|15462.1|15462.4|15460.4|8
1631484640000|2021-09-12 22:10:40|15463.6|15461.6|15464.6|15462.6|15464.8|15462.8|15463.6|15461.6|31
1631484650000|2021-09-12 22:10:50|15464.5|15462.5|15462.8|15460.8|15464.5|15462.5|15462.8|15460.8|3
1631484660000|2021-09-12 22:11:00|15462.6|15460.6|15462|15460|15462.6|15460.6|15461.6|15459.6|16
1631484670000|2021-09-12 22:11:10|15461.8|15459.8|15463.9|15461.9|15463.9|15461.9|15461.8|15459.8|17
1631484680000|2021-09-12 22:11:20|15465|15463|15463.9|15461.9|15465|15463|15462.5|15460.5|34
1631484690000|2021-09-12 22:11:30|15463.8|15461.8|15463.8|15461.8|15464|15462|15463.6|15461.6|9
1631484700000|2021-09-12 22:11:40|15464|15462|15462.5|15460.5|15464|15462|15462.3|15460.3|13
1631484710000|2021-09-12 22:11:50|15462.8|15460.8|15462.8|15460.8|15463.1|15461.1|15462.6|15460.6|3
1631484720000|2021-09-12 22:12:00|15462.9|15460.9|15463.4|15461.4|15463.4|15461.4|15462.8|15460.8|4
1631484730000|2021-09-12 22:12:10|15463.5|15461.5|15463.8|15461.8|15463.9|15461.9|15463.5|15461.5|0
1631484740000|2021-09-12 22:12:20|15463.9|15461.9|15461.8|15459.8|15463.9|15461.9|15461.6|15459.6|14
1631484750000|2021-09-12 22:12:30|15461.6|15459.6|15462.9|15460.9|15463|15461|15458.9|15456.9|14
1631484760000|2021-09-12 22:12:40|15462.6|15460.6|15463.3|15461.3|15463.9|15461.9|15462.5|15460.5|11
1631484770000|2021-09-12 22:12:50|15463.4|15461.4|15463.9|15461.9|15463.9|15461.9|15463|15461|16
1631484780000|2021-09-12 22:13:00|15463.4|15461.4|15461.8|15459.8|15463.4|15461.4|15461.5|15459.5|5
1631484790000|2021-09-12 22:13:10|15462|15460|15462.3|15460.3|15462.3|15460.3|15462|15460|14
1631484800000|2021-09-12 22:13:20|15462.1|15460.1|15462.5|15460.5|15462.5|15460.5|15462.1|15460.1|1
1631484810000|2021-09-12 22:13:30|15462.6|15460.6|15462.8|15460.8|15462.8|15460.8|15462.5|15460.5|1
1631484820000|2021-09-12 22:13:40|15462.9|15460.9|15464|15462|15464.3|15462.3|15462.8|15460.8|10
1631484830000|2021-09-12 22:13:50|15463.9|15461.9|15465.8|15463.8|15466.4|15464.4|15463.4|15461.4|53
1631484840000|2021-09-12 22:14:00|15465.6|15463.6|15468.6|15466.6|15469|15467|15465.3|15463.3|56
1631484850000|2021-09-12 22:14:10|15469.1|15467.1|15468.8|15466.8|15469.3|15467.3|15468.3|15466.3|37
1631484860000|2021-09-12 22:14:20|15468.9|15466.9|15467.6|15465.6|15468.9|15466.9|15467.6|15465.6|8
1631484870000|2021-09-12 22:14:30|15467.3|15465.3|15466.1|15464.1|15467.3|15465.3|15466|15464|9
1631484880000|2021-09-12 22:14:40|15466.4|15464.4|15466.8|15464.8|15467|15465|15466|15464|6
1631484890000|2021-09-12 22:14:50|15466.9|15464.9|15466.6|15464.6|15467.3|15465.3|15466.6|15464.6|7
1631484900000|2021-09-12 22:15:00|15466.8|15464.8|15468|15466|15468|15466|15466.6|15464.6|18
1631484910000|2021-09-12 22:15:10|15468.1|15466.1|15467.4|15465.4|15468.5|15466.5|15467.4|15465.4|16
1631484920000|2021-09-12 22:15:20|15467.5|15465.5|15468.3|15466.3|15468.9|15466.9|15467.5|15465.5|46
1631484930000|2021-09-12 22:15:30|15468.1|15466.1|15467.4|15465.4|15468.1|15466.1|15467|15465|25
1631484940000|2021-09-12 22:15:40|15467.3|15465.3|15467|15465|15467.3|15465.3|15466.8|15464.8|4
1631484950000|2021-09-12 22:15:50|15466.9|15464.9|15466.3|15464.3|15466.9|15464.9|15466|15464|20
1631484960000|2021-09-12 22:16:00|15466.1|15464.1|15466.3|15464.3|15466.6|15464.6|15464.6|15462.6|16
1631484970000|2021-09-12 22:16:10|15466.1|15464.1|15465.5|15463.5|15466.1|15464.1|15465.5|15463.5|1
1631484980000|2021-09-12 22:16:20|15465.6|15463.6|15464.8|15462.8|15465.8|15463.8|15464.8|15462.8|5
1631484990000|2021-09-12 22:16:30|15464.9|15462.9|15464.1|15462.1|15464.9|15462.9|15463.6|15461.6|4
1631485000000|2021-09-12 22:16:40|15464.3|15462.3|15466|15464|15466.1|15464.1|15464.1|15462.1|3
1631485010000|2021-09-12 22:16:50|15465.9|15463.9|15466|15464|15466.4|15464.4|15465.5|15463.5|26
1631485020000|2021-09-12 22:17:00|15466.3|15464.3|15466.3|15464.3|15466.3|15464.3|15466.1|15464.1|1
1631485030000|2021-09-12 22:17:10|15467|15465|15465.9|15463.9|15467.1|15465.1|15465.9|15463.9|52
1631485040000|2021-09-12 22:17:20|15465.4|15463.4|15465.6|15463.6|15465.6|15463.6|15465.3|15463.3|2
1631485050000|2021-09-12 22:17:30|15465.5|15463.5|15465.5|15463.5|15465.6|15463.6|15465.5|15463.5|1
1631485060000|2021-09-12 22:17:40|15465.6|15463.6|15467|15465|15467|15465|15465.6|15463.6|56
1631485070000|2021-09-12 22:17:50|15467.1|15465.1|15467.6|15465.6|15467.8|15465.8|15466.9|15464.9|10
1631485080000|2021-09-12 22:18:00|15467.8|15465.8|15469.1|15467.1|15469.3|15467.3|15467.6|15465.6|27
1631485090000|2021-09-12 22:18:10|15468.6|15466.6|15468.6|15466.6|15469.1|15467.1|15468.6|15466.6|12
1631485100000|2021-09-12 22:18:20|15468.5|15466.5|15468.9|15466.9|15468.9|15466.9|15468.5|15466.5|3
1631485110000|2021-09-12 22:18:30|15469|15467|15469.5|15467.5|15470|15468|15468.9|15466.9|27
1631485120000|2021-09-12 22:18:40|15469.6|15467.6|15470.4|15468.4|15471.1|15469.1|15469.5|15467.5|13
1631485130000|2021-09-12 22:18:50|15470.5|15468.5|15470.6|15468.6|15470.9|15468.9|15470.4|15468.4|4
1631485140000|2021-09-12 22:19:00|15470|15468|15469.6|15467.6|15470.3|15468.3|15469.5|15467.5|11
1631485150000|2021-09-12 22:19:10|15469.5|15467.5|15469.4|15467.4|15469.9|15467.9|15469.4|15467.4|3
1631485160000|2021-09-12 22:19:20|15469.5|15467.5|15468.6|15466.6|15469.5|15467.5|15468.5|15466.5|1
1631485170000|2021-09-12 22:19:30|15468.5|15466.5|15467.4|15465.4|15468.6|15466.6|15467.4|15465.4|6
1631485180000|2021-09-12 22:19:40|15467.5|15465.5|15467.9|15465.9|15468|15466|15466.9|15464.9|37
1631485190000|2021-09-12 22:19:50|15467.5|15465.5|15467.5|15465.5|15467.5|15465.5|15467.5|15465.5|5
1631485200000|2021-09-12 22:20:00|15467.9|15465.9|15468|15466|15468.5|15466.5|15467.8|15465.8|18
1631485210000|2021-09-12 22:20:10|15468.3|15466.3|15468.6|15466.6|15468.6|15466.6|15468.3|15466.3|27
1631485220000|2021-09-12 22:20:20|15468.5|15466.5|15468.5|15466.5|15468.8|15466.8|15468.5|15466.5|4
1631485230000|2021-09-12 22:20:30|15468.6|15466.6|15469.8|15467.8|15469.8|15467.8|15468.6|15466.6|7
1631485240000|2021-09-12 22:20:40|15469.9|15467.9|15469.9|15467.9|15470.9|15468.9|15469.9|15467.9|5
1631485250000|2021-09-12 22:20:50|15470|15468|15469.6|15467.6|15470|15468|15469.6|15467.6|0
1631485260000|2021-09-12 22:21:00|15469.8|15467.8|15469.8|15467.8|15469.9|15467.9|15469.5|15467.5|0
1631485270000|2021-09-12 22:21:10|15469.9|15467.9|15470|15468|15470|15468|15469.5|15467.5|4
1631485280000|2021-09-12 22:21:20|15469.9|15467.9|15469.8|15467.8|15469.9|15467.9|15469.6|15467.6|0
1631485290000|2021-09-12 22:21:30|15469.9|15467.9|15470.4|15468.4|15470.4|15468.4|15469.8|15467.8|1
1631485300000|2021-09-12 22:21:40|15470.5|15468.5|15470.6|15468.6|15471.1|15469.1|15470.3|15468.3|50
1631485310000|2021-09-12 22:21:50|15470.8|15468.8|15470.9|15468.9|15470.9|15468.9|15470.8|15468.8|4
1631485320000|2021-09-12 22:22:00|15470.8|15468.8|15469.5|15467.5|15471.1|15469.1|15469|15467|44
1631485330000|2021-09-12 22:22:10|15469.8|15467.8|15469.4|15467.4|15469.8|15467.8|15469.4|15467.4|5
1631485340000|2021-09-12 22:22:20|15469.5|15467.5|15468.1|15466.1|15469.6|15467.6|15467.8|15465.8|12
1631485350000|2021-09-12 22:22:30|15468.5|15466.5|15468.8|15466.8|15468.9|15466.9|15468.5|15466.5|5
1631485360000|2021-09-12 22:22:40|15468.9|15466.9|15468.9|15466.9|15469.1|15467.1|15468.9|15466.9|0
1631485370000|2021-09-12 22:22:50|15469.3|15467.3|15468.5|15466.5|15469.3|15467.3|15468.5|15466.5|7
1631485380000|2021-09-12 22:23:00|15468.6|15466.6|15469|15467|15469|15467|15468.5|15466.5|6
1631485390000|2021-09-12 22:23:10|15469.5|15467.5|15469.3|15467.3|15469.8|15467.8|15469.1|15467.1|15
1631485400000|2021-09-12 22:23:20|15469.1|15467.1|15468.4|15466.4|15469.1|15467.1|15468.3|15466.3|3
1631485410000|2021-09-12 22:23:30|15468.3|15466.3|15469.9|15467.9|15470.1|15468.1|15468.3|15466.3|34
1631485420000|2021-09-12 22:23:40|15469.8|15467.8|15469.5|15467.5|15469.8|15467.8|15469.4|15467.4|3
1631485430000|2021-09-12 22:23:50|15469.4|15467.4|15469.6|15467.6|15469.6|15467.6|15469.4|15467.4|1
1631485440000|2021-09-12 22:24:00|15469.4|15467.4|15469.4|15467.4|15469.8|15467.8|15469.4|15467.4|6
1631485450000|2021-09-12 22:24:10|15470.1|15468.1|15470.1|15468.1|15470.1|15468.1|15470|15468|1
1631485460000|2021-09-12 22:24:20|15470|15468|15469.4|15467.4|15470.1|15468.1|15469.3|15467.3|12
1631485470000|2021-09-12 22:24:30|15469.3|15467.3|15469.3|15467.3|15469.6|15467.6|15469.3|15467.3|6
1631485480000|2021-09-12 22:24:40|15469.1|15467.1|15468.5|15466.5|15469.1|15467.1|15468.5|15466.5|2
1631485490000|2021-09-12 22:24:50|15468.4|15466.4|15467.9|15465.9|15468.4|15466.4|15467.8|15465.8|11
1631485500000|2021-09-12 22:25:00|15467.8|15465.8|15467.6|15465.6|15467.8|15465.8|15467.4|15465.4|9
1631485510000|2021-09-12 22:25:10|15467.5|15465.5|15467.4|15465.4|15467.6|15465.6|15467.3|15465.3|1
1631485520000|2021-09-12 22:25:20|15466.9|15464.9|15466.5|15464.5|15466.9|15464.9|15466.3|15464.3|6
1631485530000|2021-09-12 22:25:30|15466.6|15464.6|15466.4|15464.4|15466.6|15464.6|15466.1|15464.1|3
1631485540000|2021-09-12 22:25:40|15466.3|15464.3|15466.3|15464.3|15467.1|15465.1|15466.3|15464.3|10
1631485550000|2021-09-12 22:25:50|15466.1|15464.1|15466.3|15464.3|15466.4|15464.4|15465.8|15463.8|8
1631485560000|2021-09-12 22:26:00|15466.1|15464.1|15466|15464|15466.1|15464.1|15464.9|15462.9|22
1631485570000|2021-09-12 22:26:10|15465.9|15463.9|15466.8|15464.8|15466.8|15464.8|15465.9|15463.9|1
1631485580000|2021-09-12 22:26:20|15466|15464|15466.9|15464.9|15466.9|15464.9|15466|15464|5
1631485590000|2021-09-12 22:26:30|15466.8|15464.8|15468.5|15466.5|15468.5|15466.5|15466.8|15464.8|6
1631485600000|2021-09-12 22:26:40|15468.6|15466.6|15469.1|15467.1|15469.1|15467.1|15468.6|15466.6|3
1631485610000|2021-09-12 22:26:50|15469.3|15467.3|15469.4|15467.4|15469.4|15467.4|15468.6|15466.6|9
1631485620000|2021-09-12 22:27:00|15469.6|15467.6|15469.4|15467.4|15469.6|15467.6|15469.4|15467.4|3
1631485630000|2021-09-12 22:27:10|15469.3|15467.3|15468|15466|15469.3|15467.3|15468|15466|9
1631485640000|2021-09-12 22:27:20|15468.1|15466.1|15468.3|15466.3|15468.3|15466.3|15468|15466|0
1631485650000|2021-09-12 22:27:30|15468.1|15466.1|15468|15466|15468.1|15466.1|15468|15466|1
1631485660000|2021-09-12 22:27:40|15468.1|15466.1|15468|15466|15468.3|15466.3|15468|15466|2
1631485670000|2021-09-12 22:27:50|15467.9|15465.9|15467.8|15465.8|15467.9|15465.9|15467.3|15465.3|2
1631485680000|2021-09-12 22:28:00|15467.9|15465.9|15468.3|15466.3|15468.3|15466.3|15467.9|15465.9|1
1631485690000|2021-09-12 22:28:10|15468.4|15466.4|15468.5|15466.5|15468.5|15466.5|15468.3|15466.3|0
1631485700000|2021-09-12 22:28:20|15468.6|15466.6|15468.8|15466.8|15468.8|15466.8|15468.5|15466.5|0
1631485710000|2021-09-12 22:28:30|15468.6|15466.6|15468.9|15466.9|15468.9|15466.9|15468.6|15466.6|0
1631485720000|2021-09-12 22:28:40|15468.8|15466.8|15469.3|15467.3|15469.4|15467.4|15468.8|15466.8|3
1631485730000|2021-09-12 22:28:50|15469.4|15467.4|15468.9|15466.9|15469.4|15467.4|15468.9|15466.9|2
1631485740000|2021-09-12 22:29:00|15468.3|15466.3|15468.3|15466.3|15468.3|15466.3|15468.1|15466.1|3
1631485750000|2021-09-12 22:29:10|15468.1|15466.1|15468|15466|15468.3|15466.3|15468|15466|1
1631485760000|2021-09-12 22:29:20|15467.8|15465.8|15467.6|15465.6|15467.8|15465.8|15467.6|15465.6|2
1631485770000|2021-09-12 22:29:30|15467.8|15465.8|15468.3|15466.3|15468.3|15466.3|15467.8|15465.8|1
1631485780000|2021-09-12 22:29:40|15468.1|15466.1|15468.6|15466.6|15468.6|15466.6|15468.1|15466.1|6
1631485790000|2021-09-12 22:29:50|15469.1|15467.1|15469|15467|15469.1|15467.1|15469|15467|3
1631485800000|2021-09-12 22:30:00|15469.1|15467.1|15470.1|15468.1|15470.1|15468.1|15469|15467|9
1631485810000|2021-09-12 22:30:10|15470.3|15468.3|15469.6|15467.6|15470.3|15468.3|15469.5|15467.5|2
1631485820000|2021-09-12 22:30:20|15469.9|15467.9|15469.8|15467.8|15469.9|15467.9|15469.8|15467.8|1
1631485830000|2021-09-12 22:30:30|15469.5|15467.5|15469.5|15467.5|15469.8|15467.8|15469.5|15467.5|4
1631485840000|2021-09-12 22:30:40|15469.6|15467.6|15471.5|15469.5|15471.6|15469.6|15469.6|15467.6|58
1631485850000|2021-09-12 22:30:50|15471.4|15469.4|15470.8|15468.8|15471.6|15469.6|15470.1|15468.1|18
1631485860000|2021-09-12 22:31:00|15470.9|15468.9|15470|15468|15471.6|15469.6|15469.9|15467.9|7
1631485870000|2021-09-12 22:31:10|15469.9|15467.9|15470.1|15468.1|15470.3|15468.3|15469.9|15467.9|3
1631485880000|2021-09-12 22:31:20|15470|15468|15468.4|15466.4|15470|15468|15468.1|15466.1|13
1631485890000|2021-09-12 22:31:30|15468.3|15466.3|15468.4|15466.4|15468.4|15466.4|15468.1|15466.1|0
1631485900000|2021-09-12 22:31:40|15468.3|15466.3|15468|15466|15468.3|15466.3|15467.8|15465.8|6
1631485910000|2021-09-12 22:31:50|15467.9|15465.9|15468.3|15466.3|15468.3|15466.3|15467.9|15465.9|0
1631485920000|2021-09-12 22:32:00|15468.4|15466.4|15467.8|15465.8|15469.1|15467.1|15467.8|15465.8|5
1631485930000|2021-09-12 22:32:10|15467.9|15465.9|15467.1|15465.1|15468|15466|15466.8|15464.8|6
1631485940000|2021-09-12 22:32:20|15467|15465|15466.9|15464.9|15467.4|15465.4|15466.9|15464.9|0
1631485950000|2021-09-12 22:32:30|15466.8|15464.8|15466.3|15464.3|15466.8|15464.8|15466.3|15464.3|4
1631485960000|2021-09-12 22:32:40|15466.6|15464.6|15466.6|15464.6|15466.6|15464.6|15466.4|15464.4|7
1631485970000|2021-09-12 22:32:50|15466.1|15464.1|15466|15464|15466.4|15464.4|15466|15464|20
1631485980000|2021-09-12 22:33:00|15465.9|15463.9|15465.9|15463.9|15465.9|15463.9|15465.9|15463.9|11
1631485990000|2021-09-12 22:33:10|15465.8|15463.8|15466.6|15464.6|15466.6|15464.6|15465.6|15463.6|12
1631486000000|2021-09-12 22:33:20|15466.8|15464.8|15468|15466|15468.4|15466.4|15466.6|15464.6|8
1631486010000|2021-09-12 22:33:30|15467.9|15465.9|15468|15466|15468.3|15466.3|15467.9|15465.9|1
1631486020000|2021-09-12 22:33:40|15467.8|15465.8|15468.1|15466.1|15468.1|15466.1|15467.8|15465.8|3
1631486030000|2021-09-12 22:33:50|15468.3|15466.3|15468|15466|15468.3|15466.3|15468|15466|0
1631486040000|2021-09-12 22:34:00|15468.1|15466.1|15468.4|15466.4|15468.4|15466.4|15468|15466|1
1631486050000|2021-09-12 22:34:10|15468.5|15466.5|15468.6|15466.6|15468.6|15466.6|15468.4|15466.4|4
1631486060000|2021-09-12 22:34:20|15468.8|15466.8|15469.1|15467.1|15469.3|15467.3|15468.8|15466.8|6
1631486070000|2021-09-12 22:34:30|15469|15467|15468.5|15466.5|15469|15467|15468.4|15466.4|3
1631486080000|2021-09-12 22:34:40|15468.4|15466.4|15467.6|15465.6|15468.6|15466.6|15467.6|15465.6|3
1631486090000|2021-09-12 22:34:50|15467.5|15465.5|15467.6|15465.6|15467.8|15465.8|15467.5|15465.5|0
1631486100000|2021-09-12 22:35:00|15467.5|15465.5|15466.8|15464.8|15467.9|15465.9|15466.6|15464.6|16
1631486110000|2021-09-12 22:35:10|15466.6|15464.6|15466.8|15464.8|15466.9|15464.9|15466.6|15464.6|1
1631486120000|2021-09-12 22:35:20|15466.6|15464.6|15466.1|15464.1|15467|15465|15466|15464|14
1631486130000|2021-09-12 22:35:30|15466.4|15464.4|15466.8|15464.8|15467|15465|15466.4|15464.4|3
1631486140000|2021-09-12 22:35:40|15466.9|15464.9|15466.9|15464.9|15466.9|15464.9|15466.6|15464.6|1
1631486150000|2021-09-12 22:35:50|15467|15465|15467.8|15465.8|15467.8|15465.8|15467|15465|7
1631486160000|2021-09-12 22:36:00|15467.9|15465.9|15467.9|15465.9|15468|15466|15467.8|15465.8|1
1631486170000|2021-09-12 22:36:10|15468|15466|15468.1|15466.1|15468.1|15466.1|15468|15466|1
1631486180000|2021-09-12 22:36:20|15468.5|15466.5|15466.5|15464.5|15468.5|15466.5|15466.5|15464.5|26
1631486190000|2021-09-12 22:36:30|15466.9|15464.9|15466.6|15464.6|15467.1|15465.1|15466.6|15464.6|2
1631486200000|2021-09-12 22:36:40|15466.8|15464.8|15467|15465|15467|15465|15466.6|15464.6|0
1631486210000|2021-09-12 22:36:50|15467.1|15465.1|15467.3|15465.3|15467.4|15465.4|15467.1|15465.1|2
1631486220000|2021-09-12 22:37:00|15467.4|15465.4|15467.4|15465.4|15467.4|15465.4|15467.4|15465.4|1
1631486230000|2021-09-12 22:37:10|15467.3|15465.3|15467|15465|15467.3|15465.3|15466.9|15464.9|0
1631486240000|2021-09-12 22:37:20|15467.1|15465.1|15466.9|15464.9|15467.1|15465.1|15466.9|15464.9|1
1631486250000|2021-09-12 22:37:30|15467|15465|15467.1|15465.1|15467.1|15465.1|15466.9|15464.9|0
1631486260000|2021-09-12 22:37:40|15467.3|15465.3|15467.5|15465.5|15467.5|15465.5|15467.3|15465.3|1
1631486270000|2021-09-12 22:37:50|15467.4|15465.4|15468.1|15466.1|15468.1|15466.1|15467.4|15465.4|1
1631486280000|2021-09-12 22:38:00|15468.3|15466.3|15468.1|15466.1|15468.5|15466.5|15468.1|15466.1|3
1631486290000|2021-09-12 22:38:10|15468|15466|15468.1|15466.1|15468.1|15466.1|15468|15466|1
1631486300000|2021-09-12 22:38:20|15469.4|15467.4|15469.6|15467.6|15469.9|15467.9|15469.4|15467.4|12
1631486310000|2021-09-12 22:38:30|15469.8|15467.8|15469.6|15467.6|15470.8|15468.8|15469.6|15467.6|19
1631486320000|2021-09-12 22:38:40|15469.5|15467.5|15470|15468|15470|15468|15468.5|15466.5|12
1631486330000|2021-09-12 22:38:50|15470.1|15468.1|15470.5|15468.5|15470.5|15468.5|15470|15468|1
1631486340000|2021-09-12 22:39:00|15470.4|15468.4|15470.4|15468.4|15470.4|15468.4|15470.4|15468.4|3
1631486350000|2021-09-12 22:39:10|15470.5|15468.5|15470.1|15468.1|15470.5|15468.5|15470.1|15468.1|3
1631486360000|2021-09-12 22:39:20|15470.3|15468.3|15470.6|15468.6|15470.6|15468.6|15470.3|15468.3|0
1631486370000|2021-09-12 22:39:30|15470.5|15468.5|15469.5|15467.5|15470.5|15468.5|15469.5|15467.5|6
1631486380000|2021-09-12 22:39:40|15469.6|15467.6|15470.6|15468.6|15470.6|15468.6|15469.6|15467.6|7
1631486390000|2021-09-12 22:39:50|15470.5|15468.5|15470.1|15468.1|15470.6|15468.6|15470.1|15468.1|4
1631486400000|2021-09-12 22:40:00|15470|15468|15470.1|15468.1|15470.3|15468.3|15469.9|15467.9|4
1631486410000|2021-09-12 22:40:10|15469.9|15467.9|15469.8|15467.8|15470|15468|15469.6|15467.6|5
1631486420000|2021-09-12 22:40:20|15469.9|15467.9|15469.9|15467.9|15469.9|15467.9|15469.8|15467.8|4
1631486430000|2021-09-12 22:40:30|15469.8|15467.8|15469.8|15467.8|15469.9|15467.9|15469.6|15467.6|6
1631486440000|2021-09-12 22:40:40|15469.9|15467.9|15469.6|15467.6|15469.9|15467.9|15469.5|15467.5|5
1631486450000|2021-09-12 22:40:50|15469.8|15467.8|15469.6|15467.6|15470|15468|15469.6|15467.6|2
1631486460000|2021-09-12 22:41:00|15469.8|15467.8|15471.1|15469.1|15471.3|15469.3|15469.8|15467.8|5
1631486470000|2021-09-12 22:41:10|15471.3|15469.3|15471.6|15469.6|15472.3|15470.3|15471.1|15469.1|17
1631486480000|2021-09-12 22:41:20|15471.8|15469.8|15471.9|15469.9|15472|15470|15471.6|15469.6|6
1631486490000|2021-09-12 22:41:30|15472|15470|15471.6|15469.6|15472.3|15470.3|15471.6|15469.6|6
1631486500000|2021-09-12 22:41:40|15471.8|15469.8|15471.6|15469.6|15472.5|15470.5|15471.1|15469.1|112
1631486510000|2021-09-12 22:41:50|15471.5|15469.5|15470.9|15468.9|15471.5|15469.5|15470.9|15468.9|47
1631486520000|2021-09-12 22:42:00|15471|15469|15471|15469|15471.3|15469.3|15471|15469|4
1631486530000|2021-09-12 22:42:10|15471.1|15469.1|15471.1|15469.1|15471.1|15469.1|15471|15469|6
1631486540000|2021-09-12 22:42:20|15471.3|15469.3|15470.9|15468.9|15472.4|15470.4|15470.9|15468.9|27
1631486550000|2021-09-12 22:42:30|15471|15469|15470.1|15468.1|15471|15469|15470.1|15468.1|4
1631486560000|2021-09-12 22:42:40|15470.3|15468.3|15471.9|15469.9|15472|15470|15470.3|15468.3|45
1631486570000|2021-09-12 22:42:50|15472.4|15470.4|15473.3|15471.3|15473.3|15471.3|15472.3|15470.3|19
1631486580000|2021-09-12 22:43:00|15473.1|15471.1|15473.5|15471.5|15473.8|15471.8|15473.1|15471.1|2
1631486590000|2021-09-12 22:43:10|15473.6|15471.6|15474.1|15472.1|15474.1|15472.1|15473.6|15471.6|0
1631486600000|2021-09-12 22:43:20|15474.3|15472.3|15475.1|15473.1|15475.3|15473.3|15474.1|15472.1|22
1631486610000|2021-09-12 22:43:30|15475.3|15473.3|15474.9|15472.9|15475.3|15473.3|15474.9|15472.9|8
1631486620000|2021-09-12 22:43:40|15474.8|15472.8|15473.8|15471.8|15474.8|15472.8|15473.1|15471.1|7
1631486630000|2021-09-12 22:43:50|15473.6|15471.6|15474.8|15472.8|15474.8|15472.8|15473.6|15471.6|3
1631486640000|2021-09-12 22:44:00|15474.6|15472.6|15474.9|15472.9|15475.1|15473.1|15474.6|15472.6|1
1631486650000|2021-09-12 22:44:10|15474.8|15472.8|15474.4|15472.4|15474.9|15472.9|15474.3|15472.3|0
1631486660000|2021-09-12 22:44:20|15474.8|15472.8|15474.4|15472.4|15474.9|15472.9|15474.4|15472.4|15
1631486670000|2021-09-12 22:44:30|15474.3|15472.3|15474.4|15472.4|15474.4|15472.4|15474.3|15472.3|2
1631486680000|2021-09-12 22:44:40|15474.3|15472.3|15474.6|15472.6|15474.6|15472.6|15474.3|15472.3|1
1631486690000|2021-09-12 22:44:50|15474.5|15472.5|15474.3|15472.3|15474.5|15472.5|15474.1|15472.1|8
1631486700000|2021-09-12 22:45:00|15474.1|15472.1|15476.1|15474.1|15476.1|15474.1|15474.1|15472.1|30
1631486710000|2021-09-12 22:45:10|15476|15474|15477.3|15475.3|15477.5|15475.5|15475.9|15473.9|44
1631486720000|2021-09-12 22:45:20|15477.5|15475.5|15478|15476|15478.3|15476.3|15477.1|15475.1|38
1631486730000|2021-09-12 22:45:30|15478.1|15476.1|15478.8|15476.8|15479.9|15477.9|15478.1|15476.1|65
1631486740000|2021-09-12 22:45:40|15478.6|15476.6|15479.3|15477.3|15479.4|15477.4|15478.3|15476.3|16
1631486750000|2021-09-12 22:45:50|15478.8|15476.8|15479.9|15477.9|15479.9|15477.9|15477.8|15475.8|80
1631486760000|2021-09-12 22:46:00|15480.1|15478.1|15480.1|15478.1|15480.1|15478.1|15480|15478|20
1631486770000|2021-09-12 22:46:10|15480|15478|15478.1|15476.1|15480|15478|15478.1|15476.1|13
1631486780000|2021-09-12 22:46:20|15478|15476|15478.1|15476.1|15478.1|15476.1|15477.8|15475.8|3
1631486790000|2021-09-12 22:46:30|15478|15476|15477.1|15475.1|15478|15476|15477|15475|8
1631486800000|2021-09-12 22:46:40|15477|15475|15477.4|15475.4|15477.4|15475.4|15477|15475|1
1631486810000|2021-09-12 22:46:50|15477.1|15475.1|15477|15475|15477.3|15475.3|15476.9|15474.9|1
1631486820000|2021-09-12 22:47:00|15477.1|15475.1|15477.3|15475.3|15477.4|15475.4|15477.1|15475.1|0
1631486830000|2021-09-12 22:47:10|15477.1|15475.1|15476.9|15474.9|15477.1|15475.1|15476.9|15474.9|4
1631486840000|2021-09-12 22:47:20|15477.3|15475.3|15477.6|15475.6|15477.6|15475.6|15477.3|15475.3|2
1631486850000|2021-09-12 22:47:30|15477.4|15475.4|15477|15475|15477.6|15475.6|15476.8|15474.8|11
1631486860000|2021-09-12 22:47:40|15477.3|15475.3|15477.5|15475.5|15477.5|15475.5|15477.1|15475.1|2
1631486870000|2021-09-12 22:47:50|15477.4|15475.4|15477.6|15475.6|15477.6|15475.6|15477.4|15475.4|4
1631486880000|2021-09-12 22:48:00|15477.5|15475.5|15478|15476|15478.1|15476.1|15477.4|15475.4|1
1631486890000|2021-09-12 22:48:10|15478.1|15476.1|15478|15476|15478.1|15476.1|15478|15476|0
1631486900000|2021-09-12 22:48:20|15478.1|15476.1|15478.1|15476.1|15478.3|15476.3|15478|15476|0
1631486910000|2021-09-12 22:48:30|15478.3|15476.3|15478.3|15476.3|15478.4|15476.4|15478.3|15476.3|0
1631486920000|2021-09-12 22:48:40|15478.1|15476.1|15478.4|15476.4|15478.4|15476.4|15478.1|15476.1|2
1631486930000|2021-09-12 22:48:50|15478.5|15476.5|15478.5|15476.5|15478.5|15476.5|15478.4|15476.4|0
1631486940000|2021-09-12 22:49:00|15478.4|15476.4|15478.8|15476.8|15478.8|15476.8|15478.4|15476.4|7
1631486950000|2021-09-12 22:49:10|15479.1|15477.1|15479.1|15477.1|15479.3|15477.3|15479|15477|4
1631486960000|2021-09-12 22:49:20|15479|15477|15479.1|15477.1|15479.1|15477.1|15478.9|15476.9|1
1631486970000|2021-09-12 22:49:30|15479|15477|15479.1|15477.1|15479.1|15477.1|15479|15477|1
1631486980000|2021-09-12 22:49:40|15479.3|15477.3|15479.1|15477.1|15479.3|15477.3|15479|15477|1
1631486990000|2021-09-12 22:49:50|15479|15477|15479.1|15477.1|15479.1|15477.1|15479|15477|0
1631487000000|2021-09-12 22:50:00|15479.3|15477.3|15477.8|15475.8|15479.3|15477.3|15477.8|15475.8|11
1631487010000|2021-09-12 22:50:10|15477.9|15475.9|15477.6|15475.6|15477.9|15475.9|15477.6|15475.6|1
1631487020000|2021-09-12 22:50:20|15477.8|15475.8|15477.4|15475.4|15477.8|15475.8|15477.4|15475.4|5
1631487030000|2021-09-12 22:50:30|15477.1|15475.1|15477.1|15475.1|15477.3|15475.3|15477|15475|3
1631487040000|2021-09-12 22:50:40|15477|15475|15477.4|15475.4|15477.4|15475.4|15476.8|15474.8|4
1631487050000|2021-09-12 22:50:50|15477.8|15475.8|15477.6|15475.6|15477.8|15475.8|15477.6|15475.6|1
1631487060000|2021-09-12 22:51:00|15477.8|15475.8|15477.8|15475.8|15478.1|15476.1|15477.8|15475.8|3
1631487070000|2021-09-12 22:51:10|15477.6|15475.6|15478|15476|15478.1|15476.1|15477.6|15475.6|14
1631487080000|2021-09-12 22:51:20|15478.1|15476.1|15478.1|15476.1|15478.1|15476.1|15478|15476|3
1631487090000|2021-09-12 22:51:30|15478.3|15476.3|15478.5|15476.5|15478.6|15476.6|15478.3|15476.3|0
1631487100000|2021-09-12 22:51:40|15478.6|15476.6|15479.5|15477.5|15479.5|15477.5|15478.5|15476.5|2
1631487110000|2021-09-12 22:51:50|15479.3|15477.3|15479.4|15477.4|15479.4|15477.4|15479.3|15477.3|3
1631487120000|2021-09-12 22:52:00|15479.5|15477.5|15479.4|15477.4|15479.5|15477.5|15479.3|15477.3|2
1631487130000|2021-09-12 22:52:10|15479.3|15477.3|15479.6|15477.6|15479.6|15477.6|15479.3|15477.3|1
1631487140000|2021-09-12 22:52:20|15479.5|15477.5|15481.1|15479.1|15481.1|15479.1|15479.4|15477.4|39
1631487150000|2021-09-12 22:52:30|15481.3|15479.3|15482.5|15480.5|15482.5|15480.5|15481|15479|39
1631487160000|2021-09-12 22:52:40|15482.6|15480.6|15483|15481|15484.5|15482.5|15482.5|15480.5|59
1631487170000|2021-09-12 22:52:50|15481.9|15479.9|15482.4|15480.4|15482.5|15480.5|15481.9|15479.9|23
1631487180000|2021-09-12 22:53:00|15482.5|15480.5|15482.6|15480.6|15482.6|15480.6|15482.3|15480.3|2
1631487190000|2021-09-12 22:53:10|15482.5|15480.5|15483.1|15481.1|15483.3|15481.3|15482.1|15480.1|7
1631487200000|2021-09-12 22:53:20|15483.3|15481.3|15483.9|15481.9|15484|15482|15483.3|15481.3|8
1631487210000|2021-09-12 22:53:30|15484.1|15482.1|15484.4|15482.4|15484.4|15482.4|15483.8|15481.8|21
1631487220000|2021-09-12 22:53:40|15484.5|15482.5|15483.1|15481.1|15484.5|15482.5|15483.1|15481.1|11
1631487230000|2021-09-12 22:53:50|15483.3|15481.3|15483.6|15481.6|15483.6|15481.6|15483.3|15481.3|3
1631487240000|2021-09-12 22:54:00|15483.5|15481.5|15484.6|15482.6|15484.6|15482.6|15483.5|15481.5|9
1631487250000|2021-09-12 22:54:10|15484.5|15482.5|15484.6|15482.6|15484.8|15482.8|15484.5|15482.5|1
1631487260000|2021-09-12 22:54:20|15484.5|15482.5|15484.3|15482.3|15484.6|15482.6|15483.9|15481.9|4
1631487270000|2021-09-12 22:54:30|15484|15482|15484.5|15482.5|15484.5|15482.5|15484|15482|3
1631487280000|2021-09-12 22:54:40|15484.4|15482.4|15484.3|15482.3|15484.4|15482.4|15484.3|15482.3|1
1631487290000|2021-09-12 22:54:50|15484.4|15482.4|15483.6|15481.6|15484.4|15482.4|15483.6|15481.6|5
1631487300000|2021-09-12 22:55:00|15483.8|15481.8|15483.9|15481.9|15484|15482|15483.6|15481.6|1
1631487310000|2021-09-12 22:55:10|15484|15482|15483.6|15481.6|15484|15482|15483.6|15481.6|8
1631487320000|2021-09-12 22:55:20|15483.5|15481.5|15483.4|15481.4|15483.5|15481.5|15483.4|15481.4|4
1631487330000|2021-09-12 22:55:30|15483.5|15481.5|15483.4|15481.4|15483.5|15481.5|15483.4|15481.4|0
1631487340000|2021-09-12 22:55:40|15483.3|15481.3|15483.4|15481.4|15483.6|15481.6|15483.3|15481.3|6
1631487350000|2021-09-12 22:55:50|15483.3|15481.3|15483.1|15481.1|15483.4|15481.4|15483|15481|5
1631487360000|2021-09-12 22:56:00|15483|15481|15483|15481|15483.1|15481.1|15482.9|15480.9|0
1631487370000|2021-09-12 22:56:10|15483.1|15481.1|15483.1|15481.1|15483.1|15481.1|15483.1|15481.1|1
1631487380000|2021-09-12 22:56:20|15483.3|15481.3|15483.1|15481.1|15483.3|15481.3|15483.1|15481.1|0
1631487390000|2021-09-12 22:56:30|15483|15481|15483.5|15481.5|15483.8|15481.8|15483|15481|2
1631487400000|2021-09-12 22:56:40|15483.6|15481.6|15484.4|15482.4|15484.6|15482.6|15483.6|15481.6|2
1631487410000|2021-09-12 22:56:50|15484.5|15482.5|15484.1|15482.1|15484.6|15482.6|15484.1|15482.1|4
1631487420000|2021-09-12 22:57:00|15484|15482|15483.4|15481.4|15484.1|15482.1|15483.4|15481.4|1
1631487430000|2021-09-12 22:57:10|15483.1|15481.1|15482.8|15480.8|15483.1|15481.1|15482.8|15480.8|5
1631487440000|2021-09-12 22:57:20|15482.4|15480.4|15481.9|15479.9|15482.8|15480.8|15481.6|15479.6|4
1631487450000|2021-09-12 22:57:30|15481.8|15479.8|15481.9|15479.9|15482|15480|15481.8|15479.8|3
1631487460000|2021-09-12 22:57:40|15482|15480|15482.5|15480.5|15482.5|15480.5|15482|15480|3
1631487470000|2021-09-12 22:57:50|15482.6|15480.6|15482.3|15480.3|15482.6|15480.6|15482.1|15480.1|1
1631487480000|2021-09-12 22:58:00|15482.4|15480.4|15482|15480|15482.4|15480.4|15482|15480|1
1631487490000|2021-09-12 22:58:10|15481.9|15479.9|15481.6|15479.6|15481.9|15479.9|15481.3|15479.3|4
1631487500000|2021-09-12 22:58:20|15481.8|15479.8|15482|15480|15482|15480|15481.6|15479.6|0
1631487510000|2021-09-12 22:58:30|15482.1|15480.1|15482|15480|15482.1|15480.1|15481.9|15479.9|0
1631487520000|2021-09-12 22:58:40|15481.9|15479.9|15481.9|15479.9|15482|15480|15481.8|15479.8|2
1631487530000|2021-09-12 22:58:50|15482|15480|15482|15480|15482|15480|15481.8|15479.8|3
1631487540000|2021-09-12 22:59:00|15482.1|15480.1|15481.9|15479.9|15482.3|15480.3|15481.8|15479.8|10
1631487550000|2021-09-12 22:59:10|15482|15480|15481.3|15479.3|15482.6|15480.6|15481.3|15479.3|6
1631487560000|2021-09-12 22:59:20|15481.9|15479.9|15481.8|15479.8|15482.1|15480.1|15481.6|15479.6|17
1631487570000|2021-09-12 22:59:30|15481.9|15479.9|15481.9|15479.9|15481.9|15479.9|15481.5|15479.5|4
1631487580000|2021-09-12 22:59:40|15481.8|15479.8|15481.8|15479.8|15481.8|15479.8|15481.8|15479.8|0
1631487590000|2021-09-12 22:59:50|15481.9|15479.9|15481.9|15479.9|15481.9|15479.9|15481.9|15479.9|1
1631487600000|2021-09-12 23:00:00|15481.8|15479.8|15482.8|15480.8|15483.3|15481.3|15481.8|15479.8|31
1631487610000|2021-09-12 23:00:10|15482.6|15480.6|15481.6|15479.6|15482.6|15480.6|15481.5|15479.5|5
1631487620000|2021-09-12 23:00:20|15481.5|15479.5|15480.3|15478.3|15481.5|15479.5|15480.1|15478.1|25
1631487630000|2021-09-12 23:00:30|15480.1|15478.1|15480.1|15478.1|15480.4|15478.4|15480.1|15478.1|3
1631487640000|2021-09-12 23:00:40|15480.3|15478.3|15480.4|15478.4|15480.4|15478.4|15480.3|15478.3|2
1631487650000|2021-09-12 23:00:50|15480.5|15478.5|15480.6|15478.6|15480.6|15478.6|15480.5|15478.5|1
1631487660000|2021-09-12 23:01:00|15480.5|15478.5|15480.3|15478.3|15480.8|15478.8|15480.3|15478.3|3
1631487670000|2021-09-12 23:01:10|15480.4|15478.4|15480.1|15478.1|15480.4|15478.4|15480.1|15478.1|10
1631487680000|2021-09-12 23:01:20|15480.3|15478.3|15479.6|15477.6|15480.3|15478.3|15479.5|15477.5|6
1631487690000|2021-09-12 23:01:30|15479.5|15477.5|15479.6|15477.6|15479.9|15477.9|15479.5|15477.5|2
1631487700000|2021-09-12 23:01:40|15479.5|15477.5|15479.6|15477.6|15479.6|15477.6|15479.5|15477.5|0
1631487710000|2021-09-12 23:01:50|15478.9|15476.9|15478.5|15476.5|15479.1|15477.1|15478.5|15476.5|3
1631487720000|2021-09-12 23:02:00|15477.9|15475.9|15477.9|15475.9|15478.1|15476.1|15477.8|15475.8|14
1631487730000|2021-09-12 23:02:10|15477.8|15475.8|15477.8|15475.8|15477.8|15475.8|15477.8|15475.8|1
1631487740000|2021-09-12 23:02:20|15477.5|15475.5|15477.6|15475.6|15477.6|15475.6|15477.5|15475.5|9
1631487750000|2021-09-12 23:02:30|15477.5|15475.5|15477.9|15475.9|15477.9|15475.9|15477.5|15475.5|9
1631487760000|2021-09-12 23:02:40|15477.8|15475.8|15479.1|15477.1|15479.1|15477.1|15477.5|15475.5|7
1631487770000|2021-09-12 23:02:50|15479.3|15477.3|15479.4|15477.4|15479.4|15477.4|15479.1|15477.1|3
1631487780000|2021-09-12 23:03:00|15479.5|15477.5|15479.8|15477.8|15479.8|15477.8|15479.5|15477.5|2
1631487790000|2021-09-12 23:03:10|15480|15478|15480.4|15478.4|15480.4|15478.4|15479.9|15477.9|2
1631487800000|2021-09-12 23:03:20|15480.3|15478.3|15479.1|15477.1|15480.3|15478.3|15479.1|15477.1|3
1631487810000|2021-09-12 23:03:30|15478.9|15476.9|15478.8|15476.8|15478.9|15476.9|15478.8|15476.8|0
1631487820000|2021-09-12 23:03:40|15478.9|15476.9|15478.9|15476.9|15479|15477|15478.9|15476.9|0
1631487830000|2021-09-12 23:03:50|15479.1|15477.1|15479.1|15477.1|15479.3|15477.3|15479|15477|3
1631487840000|2021-09-12 23:04:00|15479.3|15477.3|15479.1|15477.1|15479.3|15477.3|15478.9|15476.9|5
1631487860000|2021-09-12 23:04:20|15479|15477|15478.9|15476.9|15479|15477|15478.9|15476.9|1
1631487870000|2021-09-12 23:04:30|15479|15477|15478.9|15476.9|15479|15477|15478.9|15476.9|0
1631487880000|2021-09-12 23:04:40|15479.1|15477.1|15479.3|15477.3|15479.3|15477.3|15479.1|15477.1|1
1631487890000|2021-09-12 23:04:50|15479.5|15477.5|15479.6|15477.6|15479.6|15477.6|15479.5|15477.5|3
1631487900000|2021-09-12 23:05:00|15479.5|15477.5|15479.5|15477.5|15479.6|15477.6|15479.4|15477.4|1
1631487910000|2021-09-12 23:05:10|15479.4|15477.4|15479.4|15477.4|15479.4|15477.4|15479.4|15477.4|0
1631487920000|2021-09-12 23:05:20|15479.5|15477.5|15479.3|15477.3|15479.5|15477.5|15479.1|15477.1|9
1631487930000|2021-09-12 23:05:30|15479.4|15477.4|15479.4|15477.4|15479.5|15477.5|15479.4|15477.4|13
1631487940000|2021-09-12 23:05:40|15479.5|15477.5|15479.8|15477.8|15479.9|15477.9|15479.5|15477.5|2
1631487950000|2021-09-12 23:05:50|15479.9|15477.9|15479.9|15477.9|15479.9|15477.9|15479.9|15477.9|2
1631487960000|2021-09-12 23:06:00|15480|15478|15479.9|15477.9|15480|15478|15479.8|15477.8|2
1631487980000|2021-09-12 23:06:20|15479.8|15477.8|15479.3|15477.3|15479.8|15477.8|15479.1|15477.1|0
1631487990000|2021-09-12 23:06:30|15479.1|15477.1|15480.1|15478.1|15480.1|15478.1|15479.1|15477.1|4
1631488000000|2021-09-12 23:06:40|15480.3|15478.3|15480.1|15478.1|15480.3|15478.3|15480.1|15478.1|0
1631488010000|2021-09-12 23:06:50|||||||||1
1631488020000|2021-09-12 23:07:00|15480.3|15478.3|15480.1|15478.1|15480.3|15478.3|15479.9|15477.9|3
1631488030000|2021-09-12 23:07:10|15480|15478|15480.1|15478.1|15480.3|15478.3|15479.9|15477.9|0
1631488040000|2021-09-12 23:07:20|15480.4|15478.4|15480.8|15478.8|15480.9|15478.9|15480.4|15478.4|4
1631488050000|2021-09-12 23:07:30|15480.9|15478.9|15480.8|15478.8|15480.9|15478.9|15480.4|15478.4|0
1631488060000|2021-09-12 23:07:40|15480.6|15478.6|15480.5|15478.5|15480.8|15478.8|15480.5|15478.5|1
1631488070000|2021-09-12 23:07:50|15480.6|15478.6|15481.9|15479.9|15482|15480|15480.6|15478.6|15
1631488080000|2021-09-12 23:08:00|15481.8|15479.8|15482.6|15480.6|15482.8|15480.8|15481.8|15479.8|11
1631488090000|2021-09-12 23:08:10|15482.8|15480.8|15482.9|15480.9|15482.9|15480.9|15482.6|15480.6|4
1631488100000|2021-09-12 23:08:20|15482.6|15480.6|15482.4|15480.4|15482.8|15480.8|15482.4|15480.4|3
1631488110000|2021-09-12 23:08:30|15482.3|15480.3|15480.6|15478.6|15482.4|15480.4|15480.6|15478.6|10
1631488120000|2021-09-12 23:08:40|15480.8|15478.8|15480.9|15478.9|15481|15479|15480.4|15478.4|1
1631488130000|2021-09-12 23:08:50|15481.1|15479.1|15481.6|15479.6|15481.6|15479.6|15481|15479|2
1631488140000|2021-09-12 23:09:00|15481.8|15479.8|15482|15480|15482|15480|15481.8|15479.8|1
1631488150000|2021-09-12 23:09:10|15482.1|15480.1|15482.3|15480.3|15482.3|15480.3|15482.1|15480.1|0
1631488160000|2021-09-12 23:09:20|15482.1|15480.1|15483.4|15481.4|15483.5|15481.5|15482.1|15480.1|8
1631488170000|2021-09-12 23:09:30|15483.5|15481.5|15483.1|15481.1|15483.5|15481.5|15483|15481|1
1631488180000|2021-09-12 23:09:40|15483.3|15481.3|15482.6|15480.6|15483.3|15481.3|15482.5|15480.5|5
1631488190000|2021-09-12 23:09:50|15482.5|15480.5|15482.5|15480.5|15482.5|15480.5|15482.3|15480.3|1
1631488200000|2021-09-12 23:10:00|15482.8|15480.8|15482.9|15480.9|15482.9|15480.9|15482.8|15480.8|5
1631488210000|2021-09-12 23:10:10|15483|15481|15483.1|15481.1|15483.5|15481.5|15483|15481|1
1631488220000|2021-09-12 23:10:20|15483.3|15481.3|15483.1|15481.1|15483.3|15481.3|15483.1|15481.1|0
1631488230000|2021-09-12 23:10:30|15483|15481|15483.3|15481.3|15483.4|15481.4|15482.9|15480.9|4
1631488240000|2021-09-12 23:10:40|15483.1|15481.1|15483|15481|15483.3|15481.3|15483|15481|1
1631488250000|2021-09-12 23:10:50|15483.1|15481.1|15483.1|15481.1|15483.1|15481.1|15483|15481|6
1631488260000|2021-09-12 23:11:00|15483|15481|15483.4|15481.4|15483.5|15481.5|15483|15481|1
1631488270000|2021-09-12 23:11:10|15483.5|15481.5|15483.9|15481.9|15483.9|15481.9|15483.3|15481.3|7
1631488280000|2021-09-12 23:11:20|15483.6|15481.6|15483.6|15481.6|15483.8|15481.8|15483.1|15481.1|2
1631488290000|2021-09-12 23:11:30|15483.5|15481.5|15483.3|15481.3|15483.6|15481.6|15483.1|15481.1|0
1631488300000|2021-09-12 23:11:40|15483.4|15481.4|15483|15481|15483.4|15481.4|15483|15481|3
1631488310000|2021-09-12 23:11:50|15482.9|15480.9|15482.9|15480.9|15483|15481|15482.8|15480.8|0
1631488320000|2021-09-12 23:12:00|15483|15481|15483|15481|15483.1|15481.1|15482.9|15480.9|2
1631488330000|2021-09-12 23:12:10|15483.1|15481.1|15482.9|15480.9|15483.1|15481.1|15482.6|15480.6|39
1631488340000|2021-09-12 23:12:20|15482.8|15480.8|15483|15481|15483|15481|15482.8|15480.8|2
1631488350000|2021-09-12 23:12:30|15482.9|15480.9|15482.9|15480.9|15483.1|15481.1|15482.9|15480.9|1
1631488360000|2021-09-12 23:12:40|15482.8|15480.8|15483.6|15481.6|15483.6|15481.6|15482.8|15480.8|6
1631488370000|2021-09-12 23:12:50|15483.5|15481.5|15483.8|15481.8|15483.8|15481.8|15483.5|15481.5|1
1631488380000|2021-09-12 23:13:00|15483.6|15481.6|15483.8|15481.8|15483.9|15481.9|15483.6|15481.6|0
1631488390000|2021-09-12 23:13:10|15483.9|15481.9|15483.6|15481.6|15484.1|15482.1|15483.6|15481.6|5
1631488400000|2021-09-12 23:13:20|15483.8|15481.8|15483.8|15481.8|15484|15482|15483.6|15481.6|2
1631488410000|2021-09-12 23:13:30|15483.9|15481.9|15483.5|15481.5|15483.9|15481.9|15482.8|15480.8|4
1631488420000|2021-09-12 23:13:40|15483.4|15481.4|15482.5|15480.5|15483.4|15481.4|15482.4|15480.4|4
1631488430000|2021-09-12 23:13:50|15482.6|15480.6|15482.1|15480.1|15482.6|15480.6|15482.1|15480.1|2
1631488440000|2021-09-12 23:14:00|15482.3|15480.3|15482.1|15480.1|15482.4|15480.4|15482.1|15480.1|0
1631488450000|2021-09-12 23:14:10|15481.8|15479.8|15481.6|15479.6|15481.8|15479.8|15481.6|15479.6|2
1631488460000|2021-09-12 23:14:20|15481.8|15479.8|15481.9|15479.9|15481.9|15479.9|15481.6|15479.6|1
1631488470000|2021-09-12 23:14:30|15481.8|15479.8|15482|15480|15482|15480|15481.8|15479.8|1
1631488480000|2021-09-12 23:14:40|15482.1|15480.1|15482.1|15480.1|15482.1|15480.1|15482|15480|0
1631488490000|2021-09-12 23:14:50|15482|15480|15481.9|15479.9|15482.1|15480.1|15481.9|15479.9|1
1631488500000|2021-09-12 23:15:00|15481.8|15479.8|15481.6|15479.6|15481.8|15479.8|15481.6|15479.6|3
1631488510000|2021-09-12 23:15:10|15481.8|15479.8|15481.6|15479.6|15481.8|15479.8|15481.6|15479.6|1
1631488520000|2021-09-12 23:15:20|15481.9|15479.9|15482.1|15480.1|15482.1|15480.1|15481.9|15479.9|2
1631488530000|2021-09-12 23:15:30|15482|15480|15481.9|15479.9|15482|15480|15481.8|15479.8|6
1631488540000|2021-09-12 23:15:40|15482|15480|15482.1|15480.1|15482.1|15480.1|15481.8|15479.8|7
1631488550000|2021-09-12 23:15:50|15482|15480|15482.8|15480.8|15482.8|15480.8|15482|15480|2
1631488560000|2021-09-12 23:16:00|15482.9|15480.9|15482.9|15480.9|15482.9|15480.9|15482.9|15480.9|1
1631488570000|2021-09-12 23:16:10|15483|15481|15482.9|15480.9|15483.3|15481.3|15482.9|15480.9|1
1631488580000|2021-09-12 23:16:20|15483|15481|15483.1|15481.1|15483.3|15481.3|15483|15481|1
1631488590000|2021-09-12 23:16:30|15483|15481|15483|15481|15483.1|15481.1|15482.9|15480.9|2
1631488610000|2021-09-12 23:16:50|15482.9|15480.9|15482.6|15480.6|15483|15481|15482.6|15480.6|0
1631488620000|2021-09-12 23:17:00|15482.5|15480.5|15482.6|15480.6|15482.6|15480.6|15482.5|15480.5|1
1631488630000|2021-09-12 23:17:10|15482.5|15480.5|15482.4|15480.4|15482.6|15480.6|15482.4|15480.4|0
1631488640000|2021-09-12 23:17:20|15482.5|15480.5|15482.4|15480.4|15482.6|15480.6|15482.4|15480.4|2
1631488650000|2021-09-12 23:17:30|15482.3|15480.3|15482.1|15480.1|15482.3|15480.3|15482.1|15480.1|0
1631488670000|2021-09-12 23:17:50|||||||||1
1631488680000|2021-09-12 23:18:00|15482.3|15480.3|15482.3|15480.3|15482.4|15480.4|15482.3|15480.3|0
1631488690000|2021-09-12 23:18:10|15482.5|15480.5|15482.5|15480.5|15482.5|15480.5|15482.5|15480.5|1
1631488700000|2021-09-12 23:18:20|15482.4|15480.4|15482.4|15480.4|15482.4|15480.4|15482.4|15480.4|2
1631488710000|2021-09-12 23:18:30|15482.3|15480.3|15482.3|15480.3|15482.3|15480.3|15482.1|15480.1|1
1631488720000|2021-09-12 23:18:40|15482.4|15480.4|15482.1|15480.1|15482.4|15480.4|15482.1|15480.1|0
1631488730000|2021-09-12 23:18:50|15482.3|15480.3|15481.9|15479.9|15482.3|15480.3|15481.9|15479.9|0
1631488740000|2021-09-12 23:19:00|15482|15480|15481.9|15479.9|15482|15480|15481.9|15479.9|0
1631488750000|2021-09-12 23:19:10|15482|15480|15481.9|15479.9|15482|15480|15481.9|15479.9|0
1631488760000|2021-09-12 23:19:20|15481.8|15479.8|15479.1|15477.1|15481.8|15479.8|15478.4|15476.4|192
1631488770000|2021-09-12 23:19:30|15479|15477|15478.4|15476.4|15479|15477|15478.3|15476.3|25
1631488780000|2021-09-12 23:19:40|15478.5|15476.5|15478.1|15476.1|15478.6|15476.6|15478|15476|3
1631488790000|2021-09-12 23:19:50|15478.3|15476.3|15477.5|15475.5|15478.3|15476.3|15477.4|15475.4|9
1631488800000|2021-09-12 23:20:00|15477.6|15475.6|15477.9|15475.9|15477.9|15475.9|15477.5|15475.5|1
1631488810000|2021-09-12 23:20:10|15477.8|15475.8|15478.4|15476.4|15478.5|15476.5|15477.8|15475.8|4
1631488820000|2021-09-12 23:20:20|15478.3|15476.3|15478.3|15476.3|15478.3|15476.3|15478.3|15476.3|0
1631488830000|2021-09-12 23:20:30|15478.4|15476.4|15478.8|15476.8|15478.9|15476.9|15478.4|15476.4|6
1631488840000|2021-09-12 23:20:40|15478.9|15476.9|15478.6|15476.6|15478.9|15476.9|15478.5|15476.5|4
1631488850000|2021-09-12 23:20:50|15478.5|15476.5|15478.5|15476.5|15478.6|15476.6|15478.5|15476.5|0
1631488860000|2021-09-12 23:21:00|15478.4|15476.4|15477.4|15475.4|15478.4|15476.4|15477.4|15475.4|4
1631488870000|2021-09-12 23:21:10|15477.3|15475.3|15476.9|15474.9|15477.4|15475.4|15476.9|15474.9|7
1631488880000|2021-09-12 23:21:20|15477|15475|15477.1|15475.1|15477.1|15475.1|15477|15475|0
1631488890000|2021-09-12 23:21:30|15476.9|15474.9|15475.8|15473.8|15476.9|15474.9|15475.6|15473.6|29
1631488900000|2021-09-12 23:21:40|15475.9|15473.9|15477.1|15475.1|15477.4|15475.4|15475.9|15473.9|20
1631488910000|2021-09-12 23:21:50|15477|15475|15477|15475|15477.1|15475.1|15477|15475|0
1631488920000|2021-09-12 23:22:00|15476.9|15474.9|15476.9|15474.9|15477|15475|15476.8|15474.8|2
1631488930000|2021-09-12 23:22:10|15476.8|15474.8|15476.6|15474.6|15476.9|15474.9|15475.6|15473.6|63
1631488940000|2021-09-12 23:22:20|15476.8|15474.8|15477.4|15475.4|15477.4|15475.4|15476.5|15474.5|4
1631488950000|2021-09-12 23:22:30|15477.5|15475.5|15477.4|15475.4|15477.5|15475.5|15477.3|15475.3|1
1631488960000|2021-09-12 23:22:40|15477.3|15475.3|15477.3|15475.3|15477.3|15475.3|15477.3|15475.3|0
1631488970000|2021-09-12 23:22:50|15477.1|15475.1|15477.3|15475.3|15477.4|15475.4|15477.1|15475.1|0
1631488980000|2021-09-12 23:23:00|15477.5|15475.5|15477.6|15475.6|15477.6|15475.6|15477.4|15475.4|4
1631488990000|2021-09-12 23:23:10|15477.8|15475.8|15478.4|15476.4|15478.6|15476.6|15477.6|15475.6|6
1631489000000|2021-09-12 23:23:20|15478.5|15476.5|15479.3|15477.3|15479.4|15477.4|15478.5|15476.5|6
1631489010000|2021-09-12 23:23:30|15479.1|15477.1|15479.6|15477.6|15479.6|15477.6|15479.1|15477.1|2
1631489030000|2021-09-12 23:23:50|15479.8|15477.8|15479.6|15477.6|15479.9|15477.9|15479.6|15477.6|3
1631489040000|2021-09-12 23:24:00|15479.8|15477.8|15479.8|15477.8|15479.8|15477.8|15479.6|15477.6|4
1631489050000|2021-09-12 23:24:10|15479.6|15477.6|15479.5|15477.5|15479.6|15477.6|15479.3|15477.3|1
1631489060000|2021-09-12 23:24:20|15479.9|15477.9|15480.1|15478.1|15480.1|15478.1|15479.9|15477.9|2
1631489070000|2021-09-12 23:24:30|15480.4|15478.4|15481.3|15479.3|15481.3|15479.3|15480.4|15478.4|6
1631489080000|2021-09-12 23:24:40|15481.1|15479.1|15481.8|15479.8|15481.9|15479.9|15481|15479|3
1631489090000|2021-09-12 23:24:50|15481.6|15479.6|15480.6|15478.6|15481.9|15479.9|15480.6|15478.6|2
1631489100000|2021-09-12 23:25:00|15480.8|15478.8|15480.8|15478.8|15480.8|15478.8|15480.8|15478.8|1
1631489110000|2021-09-12 23:25:10|15479.3|15477.3|15478.4|15476.4|15479.3|15477.3|15478.4|15476.4|45
1631489120000|2021-09-12 23:25:20|15478.5|15476.5|15479|15477|15479.1|15477.1|15478.5|15476.5|1
1631489130000|2021-09-12 23:25:30|15478.9|15476.9|15479.3|15477.3|15479.3|15477.3|15478.8|15476.8|2
1631489140000|2021-09-12 23:25:40|15478.6|15476.6|15478.9|15476.9|15478.9|15476.9|15478.6|15476.6|1
1631489150000|2021-09-12 23:25:50|15478.8|15476.8|15480.6|15478.6|15481.1|15479.1|15478.4|15476.4|44
1631489160000|2021-09-12 23:26:00|15480.8|15478.8|15480.6|15478.6|15480.8|15478.8|15480.6|15478.6|2
1631489170000|2021-09-12 23:26:10|15480.8|15478.8|15482.1|15480.1|15482.1|15480.1|15480.8|15478.8|4
1631489180000|2021-09-12 23:26:20|15482|15480|15482.3|15480.3|15482.4|15480.4|15481.6|15479.6|13
1631489190000|2021-09-12 23:26:30|15482.4|15480.4|15482.5|15480.5|15482.5|15480.5|15482.3|15480.3|3
1631489200000|2021-09-12 23:26:40|15482.4|15480.4|15482.3|15480.3|15482.4|15480.4|15482.3|15480.3|2
1631489220000|2021-09-12 23:27:00|15482.4|15480.4|15483.6|15481.6|15483.6|15481.6|15482.4|15480.4|13
1631489230000|2021-09-12 23:27:10|15483.8|15481.8|15482.4|15480.4|15483.8|15481.8|15482.4|15480.4|23
1631489240000|2021-09-12 23:27:20|15482.5|15480.5|15482.6|15480.6|15482.6|15480.6|15482.1|15480.1|3
1631489250000|2021-09-12 23:27:30|15482.5|15480.5|15483.1|15481.1|15483.3|15481.3|15482.4|15480.4|5
1631489260000|2021-09-12 23:27:40|15483.3|15481.3|15483.4|15481.4|15483.4|15481.4|15483.3|15481.3|2
1631489270000|2021-09-12 23:27:50|15483.5|15481.5|15483.3|15481.3|15483.5|15481.5|15483.3|15481.3|1
1631489280000|2021-09-12 23:28:00|15483.4|15481.4|15483.9|15481.9|15483.9|15481.9|15483.3|15481.3|2
1631489290000|2021-09-12 23:28:10|15484|15482|15484|15482|15484.1|15482.1|15483.9|15481.9|3
1631489300000|2021-09-12 23:28:20|15483.9|15481.9|15483.6|15481.6|15483.9|15481.9|15483.6|15481.6|4
1631489310000|2021-09-12 23:28:30|15483.5|15481.5|15483.3|15481.3|15483.5|15481.5|15483.1|15481.1|2
1631489320000|2021-09-12 23:28:40|15483.1|15481.1|15482.4|15480.4|15483.1|15481.1|15482.4|15480.4|3
1631489330000|2021-09-12 23:28:50|15482.3|15480.3|15483|15481|15483.3|15481.3|15482.3|15480.3|8
1631489340000|2021-09-12 23:29:00|15483.1|15481.1|15483.8|15481.8|15483.8|15481.8|15483.1|15481.1|2
1631489350000|2021-09-12 23:29:10|15483.9|15481.9|15485.1|15483.1|15485.3|15483.3|15483.8|15481.8|42
1631489360000|2021-09-12 23:29:20|15485|15483|15485.5|15483.5|15485.8|15483.8|15484.9|15482.9|19
1631489370000|2021-09-12 23:29:30|15485.6|15483.6|15485.6|15483.6|15485.6|15483.6|15485.4|15483.4|5
1631489380000|2021-09-12 23:29:40|15485.8|15483.8|15485.6|15483.6|15485.9|15483.9|15485.4|15483.4|7
1631489390000|2021-09-12 23:29:50|15485.5|15483.5|15485.3|15483.3|15485.5|15483.5|15484.9|15482.9|3
1631489400000|2021-09-12 23:30:00|15485.1|15483.1|15488.4|15486.4|15488.5|15486.5|15485.1|15483.1|51
1631489410000|2021-09-12 23:30:10|15488.5|15486.5|15490.8|15488.8|15491|15489|15488.5|15486.5|66
1631489420000|2021-09-12 23:30:20|15490.9|15488.9|15490.1|15488.1|15491.6|15489.6|15490.1|15488.1|19
1631489430000|2021-09-12 23:30:30|15489.6|15487.6|15487.1|15485.1|15489.6|15487.6|15487.1|15485.1|19
1631489440000|2021-09-12 23:30:40|15487.3|15485.3|15492|15490|15492.4|15490.4|15487.3|15485.3|123
1631489450000|2021-09-12 23:30:50|15491.9|15489.9|15491|15489|15491.9|15489.9|15491|15489|20
1631489460000|2021-09-12 23:31:00|15491.5|15489.5|15491.4|15489.4|15491.5|15489.5|15490.6|15488.6|19
1631489470000|2021-09-12 23:31:10|15491.3|15489.3|15491.3|15489.3|15491.4|15489.4|15491.1|15489.1|4
1631489480000|2021-09-12 23:31:20|15491.1|15489.1|15489|15487|15491.4|15489.4|15488.3|15486.3|50
1631489490000|2021-09-12 23:31:30|15488.9|15486.9|15488.6|15486.6|15489.1|15487.1|15488.6|15486.6|17
1631489500000|2021-09-12 23:31:40|15488.5|15486.5|15488|15486|15488.5|15486.5|15487.9|15485.9|6
1631489510000|2021-09-12 23:31:50|15487.9|15485.9|15487.5|15485.5|15488|15486|15487.4|15485.4|6
1631489520000|2021-09-12 23:32:00|15487.6|15485.6|15490.9|15488.9|15491.6|15489.6|15487.5|15485.5|87
1631489530000|2021-09-12 23:32:10|15490.5|15488.5|15491|15489|15491|15489|15490.4|15488.4|9
1631489540000|2021-09-12 23:32:20|15491.1|15489.1|15490.8|15488.8|15491.1|15489.1|15490.8|15488.8|1
1631489550000|2021-09-12 23:32:30|15490.9|15488.9|15490|15488|15490.9|15488.9|15490|15488|8
1631489560000|2021-09-12 23:32:40|15490.1|15488.1|15490|15488|15490.1|15488.1|15489.6|15487.6|3
1631489570000|2021-09-12 23:32:50|15489.8|15487.8|15489.9|15487.9|15490.1|15488.1|15489.8|15487.8|3
1631489580000|2021-09-12 23:33:00|15490|15488|15489.6|15487.6|15490.3|15488.3|15489.6|15487.6|12
1631489590000|2021-09-12 23:33:10|15489.8|15487.8|15490.4|15488.4|15490.6|15488.6|15489.8|15487.8|3
1631489600000|2021-09-12 23:33:20|15490.1|15488.1|15489.6|15487.6|15490.3|15488.3|15489.5|15487.5|3
1631489610000|2021-09-12 23:33:30|15489.5|15487.5|15489.9|15487.9|15490.1|15488.1|15489.5|15487.5|0
1631489620000|2021-09-12 23:33:40|15489.8|15487.8|15489.5|15487.5|15489.8|15487.8|15489.5|15487.5|1
1631489630000|2021-09-12 23:33:50|15489.6|15487.6|15489.6|15487.6|15489.6|15487.6|15489.4|15487.4|0
1631489640000|2021-09-12 23:34:00|15489.8|15487.8|15490.6|15488.6|15490.6|15488.6|15489.8|15487.8|0
1631489650000|2021-09-12 23:34:10|15490.8|15488.8|15491|15489|15491.1|15489.1|15489.8|15487.8|14
1631489660000|2021-09-12 23:34:20|15490.5|15488.5|15490.1|15488.1|15490.5|15488.5|15490|15488|15
1631489670000|2021-09-12 23:34:30|15490.3|15488.3|15490.3|15488.3|15490.6|15488.6|15490.3|15488.3|2
1631489680000|2021-09-12 23:34:40|15490.4|15488.4|15489.6|15487.6|15490.4|15488.4|15489.6|15487.6|9
1631489690000|2021-09-12 23:34:50|15489.5|15487.5|15489|15487|15489.8|15487.8|15489|15487|5
1631489700000|2021-09-12 23:35:00|15489.1|15487.1|15488.5|15486.5|15489.1|15487.1|15488.4|15486.4|1
1631489710000|2021-09-12 23:35:10|15488.6|15486.6|15488.4|15486.4|15488.6|15486.6|15488.4|15486.4|6
1631489720000|2021-09-12 23:35:20|15488.5|15486.5|15488.6|15486.6|15489|15487|15488.5|15486.5|2
1631489730000|2021-09-12 23:35:30|15488.8|15486.8|15488.9|15486.9|15488.9|15486.9|15488.3|15486.3|9
1631489740000|2021-09-12 23:35:40|15489|15487|15489.3|15487.3|15489.4|15487.4|15488.9|15486.9|3
1631489750000|2021-09-12 23:35:50|15489.4|15487.4|15489.3|15487.3|15489.8|15487.8|15489|15487|6
1631489760000|2021-09-12 23:36:00|15489.4|15487.4|15488.6|15486.6|15489.4|15487.4|15488.5|15486.5|6
1631489770000|2021-09-12 23:36:10|15488.8|15486.8|15488.4|15486.4|15488.8|15486.8|15488.4|15486.4|4
1631489780000|2021-09-12 23:36:20|15488.3|15486.3|15488.1|15486.1|15488.4|15486.4|15488.1|15486.1|0
1631489790000|2021-09-12 23:36:30|15488.3|15486.3|15488.1|15486.1|15488.3|15486.3|15488.1|15486.1|0
1631489800000|2021-09-12 23:36:40|15488|15486|15487.6|15485.6|15488.1|15486.1|15487.6|15485.6|9
1631489810000|2021-09-12 23:36:50|15487.5|15485.5|15487.4|15485.4|15487.9|15485.9|15487.3|15485.3|6
1631489820000|2021-09-12 23:37:00|15487.3|15485.3|15487.8|15485.8|15488|15486|15487.3|15485.3|6
1631489830000|2021-09-12 23:37:10|15487.6|15485.6|15487.8|15485.8|15487.8|15485.8|15487.5|15485.5|0
1631489840000|2021-09-12 23:37:20|15487.9|15485.9|15488|15486|15488|15486|15487.9|15485.9|0
1631489860000|2021-09-12 23:37:40|15487.9|15485.9|15487.9|15485.9|15487.9|15485.9|15487.6|15485.6|10
1631489870000|2021-09-12 23:37:50|15487.8|15485.8|15487.8|15485.8|15487.8|15485.8|15487.8|15485.8|1
1631489880000|2021-09-12 23:38:00|15487.9|15485.9|15488.3|15486.3|15488.3|15486.3|15487.9|15485.9|4
1631489890000|2021-09-12 23:38:10|15488.4|15486.4|15488.5|15486.5|15488.5|15486.5|15488.4|15486.4|0
1631489910000|2021-09-12 23:38:30|15488.3|15486.3|15488.1|15486.1|15488.3|15486.3|15488.1|15486.1|6
1631489920000|2021-09-12 23:38:40|15488|15486|15487.6|15485.6|15488.1|15486.1|15487.6|15485.6|2
1631489930000|2021-09-12 23:38:50|15487.5|15485.5|15487.3|15485.3|15487.6|15485.6|15487.1|15485.1|17
1631489940000|2021-09-12 23:39:00|15487.4|15485.4|15487.4|15485.4|15487.4|15485.4|15487.3|15485.3|12
1631489950000|2021-09-12 23:39:10|15487.3|15485.3|15487|15485|15487.4|15485.4|15487|15485|0
1631489960000|2021-09-12 23:39:20|15487.1|15485.1|15487.3|15485.3|15487.3|15485.3|15487|15485|1
1631489970000|2021-09-12 23:39:30|15487.1|15485.1|15487.6|15485.6|15487.8|15485.8|15487|15485|5
1631489980000|2021-09-12 23:39:40|15487.8|15485.8|15488.1|15486.1|15488.3|15486.3|15487.6|15485.6|2
1631489990000|2021-09-12 23:39:50|15488|15486|15488.1|15486.1|15488.1|15486.1|15488|15486|0
1631490000000|2021-09-12 23:40:00|15488|15486|15487.4|15485.4|15488.1|15486.1|15487.4|15485.4|12
1631490010000|2021-09-12 23:40:10|15486.9|15484.9|15487.1|15485.1|15487.1|15485.1|15486.9|15484.9|5
1631490020000|2021-09-12 23:40:20|15487|15485|15487|15485|15487|15485|15487|15485|0
1631490040000|2021-09-12 23:40:40|15487.1|15485.1|15485.9|15483.9|15487.3|15485.3|15485.9|15483.9|6
1631490050000|2021-09-12 23:40:50|15486.1|15484.1|15486.1|15484.1|15486.1|15484.1|15485.9|15483.9|5
1631490060000|2021-09-12 23:41:00|15486.3|15484.3|15487.4|15485.4|15487.4|15485.4|15486.1|15484.1|4
1631490070000|2021-09-12 23:41:10|15487.3|15485.3|15487|15485|15487.3|15485.3|15486.9|15484.9|1
1631490080000|2021-09-12 23:41:20|15486.9|15484.9|15486.9|15484.9|15487|15485|15486.8|15484.8|3
1631490090000|2021-09-12 23:41:30|15486.8|15484.8|15486.9|15484.9|15487.1|15485.1|15486.8|15484.8|0
1631490100000|2021-09-12 23:41:40|15486.8|15484.8|15486.6|15484.6|15486.8|15484.8|15486.6|15484.6|1
1631490110000|2021-09-12 23:41:50|15486.5|15484.5|15486.5|15484.5|15486.6|15484.6|15486.5|15484.5|1
1631490120000|2021-09-12 23:42:00|15486.6|15484.6|15485.9|15483.9|15486.6|15484.6|15485.9|15483.9|10
1631490130000|2021-09-12 23:42:10|15486|15484|15485.9|15483.9|15486.1|15484.1|15485.9|15483.9|2
1631490140000|2021-09-12 23:42:20|15486|15484|15486.5|15484.5|15486.5|15484.5|15486|15484|1
1631490150000|2021-09-12 23:42:30|15486.1|15484.1|15486.6|15484.6|15486.9|15484.9|15486.1|15484.1|3
1631490160000|2021-09-12 23:42:40|15487|15485|15487|15485|15487|15485|15487|15485|3
1631490170000|2021-09-12 23:42:50|15486.3|15484.3|15486.3|15484.3|15486.5|15484.5|15486.3|15484.3|11
1631490180000|2021-09-12 23:43:00|15486.4|15484.4|15486.6|15484.6|15486.6|15484.6|15486.4|15484.4|0
1631490190000|2021-09-12 23:43:10|15486.5|15484.5|15486.8|15484.8|15486.8|15484.8|15486.3|15484.3|2
1631490200000|2021-09-12 23:43:20|15486.6|15484.6|15486.6|15484.6|15486.6|15484.6|15486.5|15484.5|3
1631490210000|2021-09-12 23:43:30|15486.5|15484.5|15485.9|15483.9|15486.5|15484.5|15485.9|15483.9|7
1631490220000|2021-09-12 23:43:40|15485.8|15483.8|15485.8|15483.8|15485.9|15483.9|15485.6|15483.6|1
1631490230000|2021-09-12 23:43:50|15485.6|15483.6|15485.9|15483.9|15485.9|15483.9|15485.6|15483.6|0
1631490240000|2021-09-12 23:44:00|15485.8|15483.8|15486.1|15484.1|15486.1|15484.1|15485.8|15483.8|1
1631490250000|2021-09-12 23:44:10|15486|15484|15486.5|15484.5|15486.5|15484.5|15486|15484|1
1631490260000|2021-09-12 23:44:20|15486.9|15484.9|15487.6|15485.6|15487.8|15485.8|15486.9|15484.9|3
1631490270000|2021-09-12 23:44:30|15487.8|15485.8|15487.9|15485.9|15488.1|15486.1|15487.6|15485.6|2
1631490280000|2021-09-12 23:44:40|15488|15486|15487.6|15485.6|15488.1|15486.1|15487.3|15485.3|18
1631490290000|2021-09-12 23:44:50|15487.8|15485.8|15487.9|15485.9|15487.9|15485.9|15487.8|15485.8|1
1631490300000|2021-09-12 23:45:00|15488|15486|15487.9|15485.9|15488|15486|15487.4|15485.4|17
1631490310000|2021-09-12 23:45:10|15487.6|15485.6|15487.6|15485.6|15488.1|15486.1|15487.6|15485.6|1
1631490320000|2021-09-12 23:45:20|15487.9|15485.9|15487.9|15485.9|15488|15486|15487.6|15485.6|0
1631490330000|2021-09-12 23:45:30|15488|15486|15487.9|15485.9|15488.1|15486.1|15487.6|15485.6|3
1631490340000|2021-09-12 23:45:40|15488|15486|15487.8|15485.8|15488.1|15486.1|15487.8|15485.8|5
1631490350000|2021-09-12 23:45:50|15487.6|15485.6|15487.6|15485.6|15487.6|15485.6|15487.4|15485.4|7
1631490360000|2021-09-12 23:46:00|15487.5|15485.5|15487.8|15485.8|15488|15486|15487.5|15485.5|3
1631490370000|2021-09-12 23:46:10|15489.3|15487.3|15488.9|15486.9|15489.5|15487.5|15488.4|15486.4|11
1631490380000|2021-09-12 23:46:20|15488.8|15486.8|15489.8|15487.8|15490.6|15488.6|15488.6|15486.6|15
1631490390000|2021-09-12 23:46:30|15489.6|15487.6|15489.1|15487.1|15489.9|15487.9|15489.1|15487.1|2
1631490400000|2021-09-12 23:46:40|15489.3|15487.3|15490.4|15488.4|15491.3|15489.3|15489.3|15487.3|13
1631490410000|2021-09-12 23:46:50|15490.5|15488.5|15489.9|15487.9|15490.5|15488.5|15489.9|15487.9|1
1631490420000|2021-09-12 23:47:00|15490|15488|15490.4|15488.4|15490.4|15488.4|15489.8|15487.8|1
1631490430000|2021-09-12 23:47:10|15490.9|15488.9|15490.5|15488.5|15491|15489|15490.3|15488.3|3
1631490440000|2021-09-12 23:47:20|15490.6|15488.6|15490.3|15488.3|15490.8|15488.8|15490.3|15488.3|3
1631490450000|2021-09-12 23:47:30|15490.4|15488.4|15490.8|15488.8|15490.8|15488.8|15490.1|15488.1|11
1631490460000|2021-09-12 23:47:40|15491|15489|15491.8|15489.8|15491.8|15489.8|15491|15489|14
1631490470000|2021-09-12 23:47:50|15491.9|15489.9|15491.5|15489.5|15492|15490|15491.5|15489.5|4
1631490480000|2021-09-12 23:48:00|15491.4|15489.4|15490.8|15488.8|15491.4|15489.4|15490.6|15488.6|3
1631490490000|2021-09-12 23:48:10|15490.9|15488.9|15490.1|15488.1|15490.9|15488.9|15490|15488|5
1631490500000|2021-09-12 23:48:20|15490.3|15488.3|15490.1|15488.1|15490.3|15488.3|15490.1|15488.1|0
1631490510000|2021-09-12 23:48:30|15490|15488|15489.9|15487.9|15490.1|15488.1|15489.8|15487.8|6
1631490520000|2021-09-12 23:48:40|15490|15488|15490.4|15488.4|15490.5|15488.5|15490|15488|2
1631490530000|2021-09-12 23:48:50|15490.5|15488.5|15490.5|15488.5|15490.5|15488.5|15490.4|15488.4|1
1631490540000|2021-09-12 23:49:00|15490.6|15488.6|15491.6|15489.6|15491.9|15489.9|15490.6|15488.6|10
1631490550000|2021-09-12 23:49:10|15491.8|15489.8|15492|15490|15492|15490|15491.6|15489.6|2
1631490560000|2021-09-12 23:49:20|15492.3|15490.3|15492.4|15490.4|15492.6|15490.6|15492.1|15490.1|13
1631490570000|2021-09-12 23:49:30|15492.5|15490.5|15493.4|15491.4|15494|15492|15492.4|15490.4|20
1631490580000|2021-09-12 23:49:40|15493.5|15491.5|15493.8|15491.8|15494.3|15492.3|15493.5|15491.5|3
1631490590000|2021-09-12 23:49:50|15493.9|15491.9|15493.6|15491.6|15494|15492|15493.6|15491.6|6
1631490600000|2021-09-12 23:50:00|15493.8|15491.8|15494.1|15492.1|15494.6|15492.6|15493.8|15491.8|9
1631490610000|2021-09-12 23:50:10|15493.9|15491.9|15493.9|15491.9|15494.1|15492.1|15493.5|15491.5|8
1631490620000|2021-09-12 23:50:20|15493.8|15491.8|15493.6|15491.6|15493.8|15491.8|15493.4|15491.4|1
1631490630000|2021-09-12 23:50:30|15493.5|15491.5|15492.5|15490.5|15493.6|15491.6|15492.5|15490.5|2
1631490640000|2021-09-12 23:50:40|15491.9|15489.9|15492|15490|15492.3|15490.3|15491.8|15489.8|12
1631490650000|2021-09-12 23:50:50|15492.1|15490.1|15493.3|15491.3|15493.3|15491.3|15492.1|15490.1|2
1631490660000|2021-09-12 23:51:00|15493.1|15491.1|15494.6|15492.6|15494.8|15492.8|15493.1|15491.1|11
1631490670000|2021-09-12 23:51:10|15494.8|15492.8|15494.5|15492.5|15495|15493|15494.4|15492.4|32
1631490680000|2021-09-12 23:51:20|15494.6|15492.6|15494.1|15492.1|15494.6|15492.6|15494|15492|3
1631490690000|2021-09-12 23:51:30|15494.4|15492.4|15494.1|15492.1|15494.5|15492.5|15494.1|15492.1|1
1631490700000|2021-09-12 23:51:40|15494|15492|15494.1|15492.1|15494.3|15492.3|15494|15492|0
1631490710000|2021-09-12 23:51:50|15494.3|15492.3|15494.6|15492.6|15494.8|15492.8|15494.3|15492.3|4
1631490720000|2021-09-12 23:52:00|15494.8|15492.8|15495.1|15493.1|15495.3|15493.3|15494.8|15492.8|12
1631490730000|2021-09-12 23:52:10|15495|15493|15495|15493|15495.4|15493.4|15495|15493|4
1631490740000|2021-09-12 23:52:20|15495.3|15493.3|15495.1|15493.1|15495.4|15493.4|15494.9|15492.9|3
1631490750000|2021-09-12 23:52:30|15495.6|15493.6|15496.6|15494.6|15496.8|15494.8|15495.6|15493.6|50
1631490760000|2021-09-12 23:52:40|15496.8|15494.8|15496.6|15494.6|15496.8|15494.8|15496.3|15494.3|7
1631490770000|2021-09-12 23:52:50|15496.8|15494.8|15495|15493|15496.9|15494.9|15494.9|15492.9|9
1631490780000|2021-09-12 23:53:00|15494.9|15492.9|15495.9|15493.9|15495.9|15493.9|15494.9|15492.9|2
1631490790000|2021-09-12 23:53:10|15495.5|15493.5|15495.4|15493.4|15495.8|15493.8|15495.1|15493.1|5
1631490800000|2021-09-12 23:53:20|15495.5|15493.5|15495.4|15493.4|15495.5|15493.5|15495.1|15493.1|0
1631490810000|2021-09-12 23:53:30|15495.3|15493.3|15495.4|15493.4|15495.5|15493.5|15495.3|15493.3|1
1631490820000|2021-09-12 23:53:40|15495.3|15493.3|15495.3|15493.3|15495.5|15493.5|15495|15493|9
1631490830000|2021-09-12 23:53:50|15495.1|15493.1|15495.1|15493.1|15495.3|15493.3|15495|15493|17
1631490840000|2021-09-12 23:54:00|15495|15493|15495.1|15493.1|15495.3|15493.3|15495|15493|0
1631490850000|2021-09-12 23:54:10|15495|15493|15495|15493|15495|15493|15495|15493|1
1631490860000|2021-09-12 23:54:20|15495.3|15493.3|15495.4|15493.4|15495.5|15493.5|15495.3|15493.3|5
1631490870000|2021-09-12 23:54:30|15495.3|15493.3|15495.3|15493.3|15495.3|15493.3|15495.3|15493.3|0
1631490880000|2021-09-12 23:54:40|15495.5|15493.5|15495.6|15493.6|15495.6|15493.6|15494.9|15492.9|10
1631490890000|2021-09-12 23:54:50|15495.5|15493.5|15496.1|15494.1|15496.3|15494.3|15495.5|15493.5|6
1631490900000|2021-09-12 23:55:00|15496|15494|15496.4|15494.4|15496.5|15494.5|15496|15494|3
1631490910000|2021-09-12 23:55:10|15496.5|15494.5|15496.4|15494.4|15496.5|15494.5|15496.4|15494.4|8
1631490920000|2021-09-12 23:55:20|15496.5|15494.5|15496.4|15494.4|15496.6|15494.6|15496.4|15494.4|2
1631490930000|2021-09-12 23:55:30|15496.5|15494.5|15496.4|15494.4|15496.6|15494.6|15496.3|15494.3|2
1631490940000|2021-09-12 23:55:40|15496.3|15494.3|15495.5|15493.5|15496.3|15494.3|15495.5|15493.5|7
1631490950000|2021-09-12 23:55:50|15495.6|15493.6|15495.1|15493.1|15495.6|15493.6|15495.1|15493.1|2
1631490960000|2021-09-12 23:56:00|15495.3|15493.3|15495.4|15493.4|15495.4|15493.4|15495.3|15493.3|1
1631490970000|2021-09-12 23:56:10|15495.3|15493.3|15495.1|15493.1|15495.3|15493.3|15495.1|15493.1|0
1631490980000|2021-09-12 23:56:20|15495|15493|15495.6|15493.6|15495.8|15493.8|15495|15493|10
1631490990000|2021-09-12 23:56:30|15495|15493|15494.8|15492.8|15495.1|15493.1|15494.8|15492.8|8
1631491000000|2021-09-12 23:56:40|15494.9|15492.9|15494.4|15492.4|15494.9|15492.9|15494.4|15492.4|7
1631491010000|2021-09-12 23:56:50|15494.3|15492.3|15494|15492|15494.4|15492.4|15494|15492|8
1631491020000|2021-09-12 23:57:00|15493.8|15491.8|15494.6|15492.6|15494.8|15492.8|15493.8|15491.8|5
1631491030000|2021-09-12 23:57:10|15494.8|15492.8|15494.8|15492.8|15495|15493|15494.6|15492.6|0
1631491040000|2021-09-12 23:57:20|15494.9|15492.9|15494.9|15492.9|15494.9|15492.9|15494.8|15492.8|1
1631491050000|2021-09-12 23:57:30|15495|15493|15494|15492|15495|15493|15494|15492|8
1631491060000|2021-09-12 23:57:40|15493.9|15491.9|15493.6|15491.6|15493.9|15491.9|15493.5|15491.5|1
1631491070000|2021-09-12 23:57:50|15493.8|15491.8|15493.4|15491.4|15493.8|15491.8|15493.4|15491.4|19
1631491080000|2021-09-12 23:58:00|15493.3|15491.3|15492.9|15490.9|15493.4|15491.4|15492.9|15490.9|6
1631491090000|2021-09-12 23:58:10|15493|15491|15493|15491|15493.3|15491.3|15493|15491|0
1631491100000|2021-09-12 23:58:20|15492.9|15490.9|15493.5|15491.5|15493.5|15491.5|15492.9|15490.9|6
1631491110000|2021-09-12 23:58:30|15493.4|15491.4|15492.9|15490.9|15493.4|15491.4|15492.9|15490.9|5
1631491120000|2021-09-12 23:58:40|15493|15491|15493.1|15491.1|15493.1|15491.1|15493|15491|1
1631491130000|2021-09-12 23:58:50|15493.3|15491.3|15492.9|15490.9|15493.4|15491.4|15492.9|15490.9|7
1631491140000|2021-09-12 23:59:00|15492.8|15490.8|15492.9|15490.9|15493.3|15491.3|15492.8|15490.8|3
1631491150000|2021-09-12 23:59:10|15493|15491|15493.1|15491.1|15493.1|15491.1|15493|15491|2
1631491160000|2021-09-12 23:59:20|15492.9|15490.9|15493.6|15491.6|15493.6|15491.6|15492.9|15490.9|18
1631491170000|2021-09-12 23:59:30|15493.8|15491.8|15493.6|15491.6|15494.1|15492.1|15493.5|15491.5|8
1631491180000|2021-09-12 23:59:40|15493.8|15491.8|15493.1|15491.1|15493.9|15491.9|15493.1|15491.1|3
1631491190000|2021-09-12 23:59:50|15493.3|15491.3|15493.4|15491.4|15493.4|15491.4|15492.9|15490.9|1
1631491200000|2021-09-13 00:00:00|15493.5|15491.5|15493.1|15491.1|15495.1|15493.1|15493.1|15491.1|22
1631491210000|2021-09-13 00:00:10|15493|15491|15492.4|15490.4|15493.4|15491.4|15492.1|15490.1|20
1631491220000|2021-09-13 00:00:20|15492.5|15490.5|15492.9|15490.9|15493.8|15491.8|15492.4|15490.4|7
1631491230000|2021-09-13 00:00:30|15492.8|15490.8|15491.5|15489.5|15492.8|15490.8|15491.5|15489.5|15
1631491240000|2021-09-13 00:00:40|15491|15489|15491.6|15489.6|15492|15490|15490.8|15488.8|18
1631491250000|2021-09-13 00:00:50|15491.5|15489.5|15491|15489|15491.8|15489.8|15490.8|15488.8|6
1631491260000|2021-09-13 00:01:00|15491.1|15489.1|15490.6|15488.6|15491.1|15489.1|15490.5|15488.5|10
1631491270000|2021-09-13 00:01:10|15490.8|15488.8|15489.9|15487.9|15490.8|15488.8|15489.5|15487.5|15
1631491280000|2021-09-13 00:01:20|15490|15488|15489.6|15487.6|15490|15488|15487.8|15485.8|37
1631491290000|2021-09-13 00:01:30|15489.5|15487.5|15491|15489|15491.1|15489.1|15489.5|15487.5|10
1631491300000|2021-09-13 00:01:40|15491.1|15489.1|15490.6|15488.6|15491.1|15489.1|15490.1|15488.1|2
1631491310000|2021-09-13 00:01:50|15490.5|15488.5|15490.9|15488.9|15491.1|15489.1|15490.5|15488.5|4
1631491320000|2021-09-13 00:02:00|15490.8|15488.8|15491.6|15489.6|15491.6|15489.6|15490.6|15488.6|2
1631491330000|2021-09-13 00:02:10|15491.8|15489.8|15492.9|15490.9|15493.1|15491.1|15491.6|15489.6|5
1631491340000|2021-09-13 00:02:20|15492.8|15490.8|15492.6|15490.6|15493.1|15491.1|15492.4|15490.4|0
1631491350000|2021-09-13 00:02:30|15492.5|15490.5|15492.6|15490.6|15492.9|15490.9|15492.3|15490.3|5
1631491360000|2021-09-13 00:02:40|15492.8|15490.8|15493.9|15491.9|15494|15492|15492.6|15490.6|5
1631491370000|2021-09-13 00:02:50|15494|15492|15494.5|15492.5|15494.5|15492.5|15493.8|15491.8|13
1631491380000|2021-09-13 00:03:00|15494.4|15492.4|15495.1|15493.1|15495.5|15493.5|15494.4|15492.4|8
1631491390000|2021-09-13 00:03:10|15495.3|15493.3|15495.4|15493.4|15495.6|15493.6|15495|15493|11
1631491400000|2021-09-13 00:03:20|15495.5|15493.5|15495.3|15493.3|15495.5|15493.5|15495.1|15493.1|1
1631491410000|2021-09-13 00:03:30|15495.4|15493.4|15497.3|15495.3|15497.5|15495.5|15495.3|15493.3|25
1631491420000|2021-09-13 00:03:40|15497.4|15495.4|15495.1|15493.1|15497.4|15495.4|15495.1|15493.1|13
1631491430000|2021-09-13 00:03:50|15495.3|15493.3|15495.9|15493.9|15496|15494|15495|15493|6
1631491440000|2021-09-13 00:04:00|15495.8|15493.8|15496|15494|15496.4|15494.4|15495.8|15493.8|4
1631491450000|2021-09-13 00:04:10|15496.1|15494.1|15496.3|15494.3|15496.4|15494.4|15496|15494|2
1631491460000|2021-09-13 00:04:20|15496.1|15494.1|15496.3|15494.3|15496.4|15494.4|15495.9|15493.9|0
1631491470000|2021-09-13 00:04:30|15496.4|15494.4|15495.4|15493.4|15496.9|15494.9|15495.3|15493.3|7
1631491480000|2021-09-13 00:04:40|15495.5|15493.5|15495.3|15493.3|15495.6|15493.6|15495.1|15493.1|3
1631491490000|2021-09-13 00:04:50|15495.4|15493.4|15496.1|15494.1|15496.4|15494.4|15495.4|15493.4|0
1631491500000|2021-09-13 00:05:00|15496|15494|15495.9|15493.9|15496.4|15494.4|15495.8|15493.8|7
1631491510000|2021-09-13 00:05:10|15495.8|15493.8|15495.1|15493.1|15495.8|15493.8|15495.1|15493.1|0
1631491520000|2021-09-13 00:05:20|15495|15493|15495|15493|15495.1|15493.1|15494.6|15492.6|5
1631491530000|2021-09-13 00:05:30|15494.9|15492.9|15496.1|15494.1|15496.1|15494.1|15494.9|15492.9|7
1631491540000|2021-09-13 00:05:40|15496|15494|15495.6|15493.6|15496.1|15494.1|15495.6|15493.6|0
1631491550000|2021-09-13 00:05:50|15495.8|15493.8|15495.9|15493.9|15496|15494|15495.8|15493.8|1
1631491560000|2021-09-13 00:06:00|15496|15494|15496.6|15494.6|15497|15495|15495.9|15493.9|10
1631491570000|2021-09-13 00:06:10|15496.5|15494.5|15494.8|15492.8|15496.6|15494.6|15494.8|15492.8|11
1631491580000|2021-09-13 00:06:20|15494.6|15492.6|15494.4|15492.4|15494.6|15492.6|15494.1|15492.1|3
1631491590000|2021-09-13 00:06:30|15494.5|15492.5|15493|15491|15494.5|15492.5|15493|15491|11
1631491600000|2021-09-13 00:06:40|15493.1|15491.1|15493.4|15491.4|15493.6|15491.6|15493.1|15491.1|1
1631491610000|2021-09-13 00:06:50|15493.3|15491.3|15492.6|15490.6|15493.5|15491.5|15492.5|15490.5|3
1631491620000|2021-09-13 00:07:00|15492.8|15490.8|15492.6|15490.6|15492.8|15490.8|15492.4|15490.4|8
1631491630000|2021-09-13 00:07:10|15492.8|15490.8|15492.6|15490.6|15492.8|15490.8|15492.5|15490.5|2
1631491640000|2021-09-13 00:07:20|15492.8|15490.8|15493.6|15491.6|15493.6|15491.6|15492.8|15490.8|1
1631491650000|2021-09-13 00:07:30|15493.5|15491.5|15492.6|15490.6|15493.5|15491.5|15492.5|15490.5|1
1631491660000|2021-09-13 00:07:40|15492.5|15490.5|15492.4|15490.4|15493.1|15491.1|15492.4|15490.4|8
1631491670000|2021-09-13 00:07:50|15492.5|15490.5|15492.5|15490.5|15492.6|15490.6|15491.8|15489.8|10
1631491680000|2021-09-13 00:08:00|15492.6|15490.6|15492.1|15490.1|15492.8|15490.8|15492.1|15490.1|3
1631491690000|2021-09-13 00:08:10|15492|15490|15491.9|15489.9|15492.1|15490.1|15491.6|15489.6|8
1631491700000|2021-09-13 00:08:20|15492|15490|15491.1|15489.1|15492|15490|15491.1|15489.1|8
1631491710000|2021-09-13 00:08:30|15491|15489|15489.8|15487.8|15491|15489|15489.6|15487.6|17
1631491720000|2021-09-13 00:08:40|15489.9|15487.9|15489.9|15487.9|15490|15488|15488.9|15486.9|14
1631491730000|2021-09-13 00:08:50|15489.8|15487.8|15489.6|15487.6|15490|15488|15489.4|15487.4|3
1631491740000|2021-09-13 00:09:00|15489.8|15487.8|15489.9|15487.9|15489.9|15487.9|15489.6|15487.6|1
1631491750000|2021-09-13 00:09:10|15489.8|15487.8|15489.9|15487.9|15490|15488|15489.6|15487.6|6
1631491760000|2021-09-13 00:09:20|15490.1|15488.1|15490.9|15488.9|15491.1|15489.1|15490.1|15488.1|15
1631491770000|2021-09-13 00:09:30|15491|15489|15491.4|15489.4|15491.4|15489.4|15490.9|15488.9|14
1631491780000|2021-09-13 00:09:40|15491.5|15489.5|15491.6|15489.6|15492.1|15490.1|15491.5|15489.5|4
1631491790000|2021-09-13 00:09:50|15491.8|15489.8|15490.9|15488.9|15491.8|15489.8|15490.6|15488.6|2
1631491800000|2021-09-13 00:10:00|15491|15489|15491.9|15489.9|15492.3|15490.3|15490.9|15488.9|14
1631491810000|2021-09-13 00:10:10|15492|15490|15492|15490|15492.1|15490.1|15491.5|15489.5|4
1631491820000|2021-09-13 00:10:20|15492.1|15490.1|15492.1|15490.1|15492.3|15490.3|15491.8|15489.8|2
1631491830000|2021-09-13 00:10:30|15492|15490|15491.9|15489.9|15492.1|15490.1|15491.6|15489.6|2
1631491840000|2021-09-13 00:10:40|15491.8|15489.8|15491.4|15489.4|15491.8|15489.8|15491.4|15489.4|11
1631491850000|2021-09-13 00:10:50|15491.5|15489.5|15491.3|15489.3|15491.5|15489.5|15491.1|15489.1|3
1631491860000|2021-09-13 00:11:00|15491.1|15489.1|15491.6|15489.6|15491.8|15489.8|15491.1|15489.1|2
1631491870000|2021-09-13 00:11:10|15491.5|15489.5|15491.6|15489.6|15491.9|15489.9|15491.4|15489.4|0
1631491880000|2021-09-13 00:11:20|15491.8|15489.8|15492.1|15490.1|15492.1|15490.1|15491.8|15489.8|1
1631491890000|2021-09-13 00:11:30|15492.3|15490.3|15491.9|15489.9|15492.3|15490.3|15491.9|15489.9|3
1631491900000|2021-09-13 00:11:40|15492|15490|15491.1|15489.1|15492.1|15490.1|15490.9|15488.9|8
1631491910000|2021-09-13 00:11:50|15490.9|15488.9|15491.4|15489.4|15491.4|15489.4|15490.9|15488.9|3
1631491920000|2021-09-13 00:12:00|15491.3|15489.3|15490.6|15488.6|15491.3|15489.3|15490.6|15488.6|6
1631491930000|2021-09-13 00:12:10|15490.5|15488.5|15489.6|15487.6|15490.5|15488.5|15489.6|15487.6|10
1631491940000|2021-09-13 00:12:20|15489.5|15487.5|15489.4|15487.4|15489.6|15487.6|15489.4|15487.4|9
1631491950000|2021-09-13 00:12:30|15489.5|15487.5|15489.6|15487.6|15489.6|15487.6|15489.3|15487.3|7
1631491960000|2021-09-13 00:12:40|15489.8|15487.8|15488.9|15486.9|15489.8|15487.8|15488.5|15486.5|18
1631491970000|2021-09-13 00:12:50|15489|15487|15488.5|15486.5|15489|15487|15488.5|15486.5|4
1631491980000|2021-09-13 00:13:00|15488.6|15486.6|15488.5|15486.5|15488.8|15486.8|15488.3|15486.3|8
1631491990000|2021-09-13 00:13:10|15488.9|15486.9|15489.1|15487.1|15489.5|15487.5|15488.6|15486.6|4
1631492000000|2021-09-13 00:13:20|15489|15487|15489.1|15487.1|15489.6|15487.6|15489|15487|4
1631492010000|2021-09-13 00:13:30|15489|15487|15489.1|15487.1|15489.3|15487.3|15488.9|15486.9|8
1631492020000|2021-09-13 00:13:40|15489.3|15487.3|15489.3|15487.3|15489.4|15487.4|15489|15487|0
1631492030000|2021-09-13 00:13:50|15489.4|15487.4|15490.1|15488.1|15490.3|15488.3|15489.3|15487.3|6
1631492040000|2021-09-13 00:14:00|15490.3|15488.3|15490.1|15488.1|15490.9|15488.9|15489.8|15487.8|5
1631492050000|2021-09-13 00:14:10|15490.3|15488.3|15490.1|15488.1|15490.5|15488.5|15490.1|15488.1|1
1631492060000|2021-09-13 00:14:20|15490|15488|15489.9|15487.9|15490|15488|15489.8|15487.8|0
1631492070000|2021-09-13 00:14:30|15489.8|15487.8|15490.1|15488.1|15490.6|15488.6|15489.8|15487.8|0
1631492080000|2021-09-13 00:14:40|15490.3|15488.3|15490.6|15488.6|15490.6|15488.6|15490.3|15488.3|0
1631492090000|2021-09-13 00:14:50|15490.8|15488.8|15491.1|15489.1|15491.1|15489.1|15490.6|15488.6|1
1631492100000|2021-09-13 00:15:00|15491|15489|15491.4|15489.4|15492.3|15490.3|15491|15489|18
1631492110000|2021-09-13 00:15:10|15491.3|15489.3|15492.6|15490.6|15492.9|15490.9|15491.3|15489.3|14
1631492120000|2021-09-13 00:15:20|15492.5|15490.5|15492.4|15490.4|15492.8|15490.8|15492.1|15490.1|3
1631492130000|2021-09-13 00:15:30|15492.5|15490.5|15492.4|15490.4|15492.6|15490.6|15492|15490|6
1631492140000|2021-09-13 00:15:40|15492.3|15490.3|15492.6|15490.6|15492.9|15490.9|15492.3|15490.3|1
1631492150000|2021-09-13 00:15:50|15492.8|15490.8|15492.6|15490.6|15492.9|15490.9|15492.5|15490.5|2
1631492160000|2021-09-13 00:16:00|15492.8|15490.8|15493.4|15491.4|15493.9|15491.9|15492.8|15490.8|25
1631492170000|2021-09-13 00:16:10|15493.6|15491.6|15493.4|15491.4|15493.6|15491.6|15493.3|15491.3|4
1631492180000|2021-09-13 00:16:20|15493.3|15491.3|15493.1|15491.1|15493.3|15491.3|15492.8|15490.8|4
1631492190000|2021-09-13 00:16:30|15493|15491|15493.6|15491.6|15493.9|15491.9|15492.9|15490.9|4
1631492200000|2021-09-13 00:16:40|15493.8|15491.8|15493.1|15491.1|15494|15492|15493|15491|7
1631492210000|2021-09-13 00:16:50|15493.3|15491.3|15493.4|15491.4|15493.4|15491.4|15493|15491|1
1631492220000|2021-09-13 00:17:00|15493.5|15491.5|15493.9|15491.9|15494|15492|15493.5|15491.5|1
1631492230000|2021-09-13 00:17:10|15493.8|15491.8|15493.6|15491.6|15493.8|15491.8|15493.5|15491.5|1
1631492240000|2021-09-13 00:17:20|15493.5|15491.5|15494.4|15492.4|15494.5|15492.5|15493.5|15491.5|5
1631492250000|2021-09-13 00:17:30|15494.3|15492.3|15494.3|15492.3|15494.3|15492.3|15493.9|15491.9|5
1631492260000|2021-09-13 00:17:40|15494.1|15492.1|15493.9|15491.9|15494.3|15492.3|15493.8|15491.8|15
1631492270000|2021-09-13 00:17:50|15493.8|15491.8|15493.4|15491.4|15493.9|15491.9|15493|15491|13
1631492280000|2021-09-13 00:18:00|15493.3|15491.3|15493.1|15491.1|15493.4|15491.4|15493|15491|2
1631492290000|2021-09-13 00:18:10|15493|15491|15492.9|15490.9|15493|15491|15492.5|15490.5|1
1631492300000|2021-09-13 00:18:20|15492.8|15490.8|15492.6|15490.6|15493|15491|15492.6|15490.6|4
1631492310000|2021-09-13 00:18:30|15492.5|15490.5|15492.6|15490.6|15492.9|15490.9|15492.4|15490.4|15
1631492320000|2021-09-13 00:18:40|15492.5|15490.5|15492.8|15490.8|15492.9|15490.9|15492.5|15490.5|2
1631492330000|2021-09-13 00:18:50|15492.9|15490.9|15491.9|15489.9|15492.9|15490.9|15491.8|15489.8|4
1631492340000|2021-09-13 00:19:00|15491.8|15489.8|15491.3|15489.3|15491.8|15489.8|15491.3|15489.3|18
1631492350000|2021-09-13 00:19:10|15491.1|15489.1|15490.1|15488.1|15491.1|15489.1|15490|15488|7
1631492360000|2021-09-13 00:19:20|15490|15488|15489.9|15487.9|15490.5|15488.5|15489.8|15487.8|18
1631492370000|2021-09-13 00:19:30|15490|15488|15488.9|15486.9|15490|15488|15488.8|15486.8|13
1631492380000|2021-09-13 00:19:40|15489|15487|15486.4|15484.4|15489|15487|15486.3|15484.3|78
1631492390000|2021-09-13 00:19:50|15486.3|15484.3|15487.1|15485.1|15487.4|15485.4|15486.3|15484.3|21
1631492400000|2021-09-13 00:20:00|15487|15485|15486.6|15484.6|15487.4|15485.4|15486.5|15484.5|6
1631492410000|2021-09-13 00:20:10|15486.8|15484.8|15487.3|15485.3|15487.3|15485.3|15486.5|15484.5|8
1631492420000|2021-09-13 00:20:20|15487.1|15485.1|15486|15484|15487.1|15485.1|15486|15484|16
1631492430000|2021-09-13 00:20:30|15485.9|15483.9|15485.9|15483.9|15486.1|15484.1|15485.9|15483.9|16
1631492440000|2021-09-13 00:20:40|15485.8|15483.8|15486|15484|15486|15484|15485.4|15483.4|16
1631492450000|2021-09-13 00:20:50|15486.1|15484.1|15485.9|15483.9|15486.3|15484.3|15485.4|15483.4|19
1631492460000|2021-09-13 00:21:00|15485.8|15483.8|15486.1|15484.1|15486.5|15484.5|15485.8|15483.8|4
1631492470000|2021-09-13 00:21:10|15486|15484|15485.1|15483.1|15486.4|15484.4|15485|15483|16
1631492480000|2021-09-13 00:21:20|15485|15483|15484|15482|15485|15483|15483.3|15481.3|45
1631492490000|2021-09-13 00:21:30|15483.9|15481.9|15484.1|15482.1|15484.1|15482.1|15483.4|15481.4|20
1631492500000|2021-09-13 00:21:40|15484|15482|15483.6|15481.6|15484|15482|15483.5|15481.5|6
1631492510000|2021-09-13 00:21:50|15483.9|15481.9|15483.8|15481.8|15483.9|15481.9|15483.4|15481.4|16
1631492520000|2021-09-13 00:22:00|15483.6|15481.6|15484.6|15482.6|15484.9|15482.9|15483.3|15481.3|25
1631492530000|2021-09-13 00:22:10|15484.9|15482.9|15484.5|15482.5|15485.1|15483.1|15484.5|15482.5|2
1631492540000|2021-09-13 00:22:20|15484.4|15482.4|15483.4|15481.4|15484.5|15482.5|15483.4|15481.4|14
1631492550000|2021-09-13 00:22:30|15483.5|15481.5|15483.6|15481.6|15483.8|15481.8|15483.4|15481.4|7
1631492560000|2021-09-13 00:22:40|15483.5|15481.5|15482.5|15480.5|15483.6|15481.6|15482.4|15480.4|32
1631492570000|2021-09-13 00:22:50|15482.4|15480.4|15479.6|15477.6|15482.9|15480.9|15479.6|15477.6|72
1631492580000|2021-09-13 00:23:00|15479.5|15477.5|15481.4|15479.4|15482.1|15480.1|15479|15477|35
1631492590000|2021-09-13 00:23:10|15481.6|15479.6|15483.4|15481.4|15483.4|15481.4|15481.3|15479.3|22
1631492600000|2021-09-13 00:23:20|15483.5|15481.5|15483.4|15481.4|15483.9|15481.9|15483.3|15481.3|7
1631492610000|2021-09-13 00:23:30|15483.5|15481.5|15484.1|15482.1|15484.3|15482.3|15483.5|15481.5|6
1631492620000|2021-09-13 00:23:40|15484|15482|15485.4|15483.4|15485.5|15483.5|15483.9|15481.9|6
1631492630000|2021-09-13 00:23:50|15485.3|15483.3|15484.8|15482.8|15485.4|15483.4|15484.4|15482.4|9
1631492640000|2021-09-13 00:24:00|15484.6|15482.6|15484.9|15482.9|15485|15483|15484.1|15482.1|5
1631492650000|2021-09-13 00:24:10|15485|15483|15485.1|15483.1|15485.1|15483.1|15484.9|15482.9|2
1631492660000|2021-09-13 00:24:20|15485.6|15483.6|15485.4|15483.4|15486.6|15484.6|15485.3|15483.3|19
1631492670000|2021-09-13 00:24:30|15485.3|15483.3|15484.8|15482.8|15485.4|15483.4|15484.4|15482.4|6
1631492680000|2021-09-13 00:24:40|15484.9|15482.9|15484.8|15482.8|15485.5|15483.5|15484.8|15482.8|0
1631492690000|2021-09-13 00:24:50|15484.9|15482.9|15484.8|15482.8|15485.1|15483.1|15484.6|15482.6|3
1631492700000|2021-09-13 00:25:00|15484.9|15482.9|15485.6|15483.6|15485.8|15483.8|15484.8|15482.8|4
1631492710000|2021-09-13 00:25:10|15485.5|15483.5|15485.3|15483.3|15485.9|15483.9|15485.3|15483.3|1
1631492720000|2021-09-13 00:25:20|15485.4|15483.4|15485|15483|15485.5|15483.5|15484.6|15482.6|2
1631492730000|2021-09-13 00:25:30|15484.9|15482.9|15483.4|15481.4|15484.9|15482.9|15483.1|15481.1|19
1631492740000|2021-09-13 00:25:40|15483.5|15481.5|15481.6|15479.6|15483.5|15481.5|15481.3|15479.3|11
1631492750000|2021-09-13 00:25:50|15481.5|15479.5|15481.8|15479.8|15482.6|15480.6|15481.5|15479.5|7
1631492760000|2021-09-13 00:26:00|15481.5|15479.5|15481.3|15479.3|15482.1|15480.1|15481.1|15479.1|5
1631492770000|2021-09-13 00:26:10|15481.4|15479.4|15482.4|15480.4|15482.6|15480.6|15481.1|15479.1|14
1631492780000|2021-09-13 00:26:20|15482.5|15480.5|15481.5|15479.5|15482.5|15480.5|15481.4|15479.4|6
1631492790000|2021-09-13 00:26:30|15481.6|15479.6|15481.5|15479.5|15481.9|15479.9|15480.8|15478.8|17
1631492800000|2021-09-13 00:26:40|15481.6|15479.6|15481.1|15479.1|15482|15480|15480|15478|27
1631492810000|2021-09-13 00:26:50|15481.3|15479.3|15481|15479|15482.6|15480.6|15481|15479|16
1631492820000|2021-09-13 00:27:00|15481.1|15479.1|15481.9|15479.9|15481.9|15479.9|15481|15479|2
1631492830000|2021-09-13 00:27:10|15481.8|15479.8|15481.3|15479.3|15481.8|15479.8|15481|15479|16
1631492840000|2021-09-13 00:27:20|15481.1|15479.1|15481.1|15479.1|15481.9|15479.9|15481.1|15479.1|5
1631492850000|2021-09-13 00:27:30|15481.3|15479.3|15481.4|15479.4|15481.6|15479.6|15481.1|15479.1|6
1631492860000|2021-09-13 00:27:40|15481.3|15479.3|15480.9|15478.9|15481.6|15479.6|15480.9|15478.9|8
1631492870000|2021-09-13 00:27:50|15480.8|15478.8|15479.6|15477.6|15480.8|15478.8|15478.9|15476.9|41
1631492880000|2021-09-13 00:28:00|15479.5|15477.5|15479.4|15477.4|15479.9|15477.9|15479.1|15477.1|7
1631492890000|2021-09-13 00:28:10|15479.5|15477.5|15479.3|15477.3|15479.5|15477.5|15478.1|15476.1|29
1631492900000|2021-09-13 00:28:20|15479.4|15477.4|15478.9|15476.9|15479.5|15477.5|15478.6|15476.6|12
1631492910000|2021-09-13 00:28:30|15478.6|15476.6|15478.1|15476.1|15478.6|15476.6|15478.1|15476.1|5
1631492920000|2021-09-13 00:28:40|15477.6|15475.6|15477.4|15475.4|15477.6|15475.6|15476.8|15474.8|15
1631492930000|2021-09-13 00:28:50|15477.6|15475.6|15475.9|15473.9|15478|15476|15474.4|15472.4|66
1631492940000|2021-09-13 00:29:00|15475.8|15473.8|15474.6|15472.6|15475.9|15473.9|15474.1|15472.1|62
1631492950000|2021-09-13 00:29:10|15474.8|15472.8|15474.1|15472.1|15474.9|15472.9|15473.5|15471.5|79
1631492960000|2021-09-13 00:29:20|15474|15472|15473.6|15471.6|15474.6|15472.6|15473.4|15471.4|173
1631492970000|2021-09-13 00:29:30|15473.5|15471.5|15470.8|15468.8|15473.5|15471.5|15470.5|15468.5|71
1631492980000|2021-09-13 00:29:40|15470.6|15468.6|15467.1|15465.1|15470.8|15468.8|15466.9|15464.9|145
1631492990000|2021-09-13 00:29:50|15467.6|15465.6|15468.6|15466.6|15468.6|15466.6|15467|15465|45
1631493000000|2021-09-13 00:30:00|15468.5|15466.5|15472.1|15470.1|15472.1|15470.1|15468.5|15466.5|61
1631493010000|2021-09-13 00:30:10|15472.9|15470.9|15475.9|15473.9|15475.9|15473.9|15472.9|15470.9|47
1631493020000|2021-09-13 00:30:20|15475.4|15473.4|15474.1|15472.1|15475.6|15473.6|15473.9|15471.9|28
1631493030000|2021-09-13 00:30:30|15474|15472|15475|15473|15475|15473|15473.6|15471.6|19
1631493040000|2021-09-13 00:30:40|15474.9|15472.9|15475.6|15473.6|15475.8|15473.8|15474.6|15472.6|17
1631493050000|2021-09-13 00:30:50|15475.3|15473.3|15473.1|15471.1|15475.3|15473.3|15473|15471|11
1631493060000|2021-09-13 00:31:00|15472.9|15470.9|15471.4|15469.4|15473.1|15471.1|15471.1|15469.1|8
1631493070000|2021-09-13 00:31:10|15471.5|15469.5|15470.9|15468.9|15471.5|15469.5|15470.6|15468.6|11
1631493080000|2021-09-13 00:31:20|15470.8|15468.8|15469.9|15467.9|15471|15469|15467.4|15465.4|31
1631493090000|2021-09-13 00:31:30|15469.8|15467.8|15468.1|15466.1|15469.8|15467.8|15468.1|15466.1|10
1631493100000|2021-09-13 00:31:40|15468.3|15466.3|15470.9|15468.9|15470.9|15468.9|15468.3|15466.3|24
1631493110000|2021-09-13 00:31:50|15471|15469|15472.3|15470.3|15472.4|15470.4|15471|15469|22
1631493120000|2021-09-13 00:32:00|15472.4|15470.4|15474.5|15472.5|15474.6|15472.6|15472.4|15470.4|35
1631493130000|2021-09-13 00:32:10|15474.4|15472.4|15474.4|15472.4|15474.6|15472.6|15473.6|15471.6|10
1631493140000|2021-09-13 00:32:20|15474.3|15472.3|15473.9|15471.9|15474.5|15472.5|15473.9|15471.9|6
1631493150000|2021-09-13 00:32:30|15473.8|15471.8|15474.3|15472.3|15474.5|15472.5|15473.8|15471.8|8
1631493160000|2021-09-13 00:32:40|15474.4|15472.4|15474|15472|15474.6|15472.6|15474|15472|7
1631493170000|2021-09-13 00:32:50|15474.1|15472.1|15474.4|15472.4|15474.5|15472.5|15474.1|15472.1|1
1631493180000|2021-09-13 00:33:00|15474.5|15472.5|15475.9|15473.9|15476.4|15474.4|15474.5|15472.5|11
1631493190000|2021-09-13 00:33:10|15475.8|15473.8|15475.1|15473.1|15475.9|15473.9|15475.1|15473.1|4
1631493200000|2021-09-13 00:33:20|15475.3|15473.3|15475.9|15473.9|15475.9|15473.9|15475.3|15473.3|6
1631493210000|2021-09-13 00:33:30|15475.8|15473.8|15475.8|15473.8|15476|15474|15475.3|15473.3|6
1631493220000|2021-09-13 00:33:40|15475.9|15473.9|15476|15474|15476.3|15474.3|15475.4|15473.4|8
1631493230000|2021-09-13 00:33:50|15476.9|15474.9|15475.9|15473.9|15477|15475|15475.9|15473.9|30
1631493240000|2021-09-13 00:34:00|15475.8|15473.8|15473.9|15471.9|15475.8|15473.8|15473.9|15471.9|23
1631493250000|2021-09-13 00:34:10|15474|15472|15474|15472|15474.9|15472.9|15473.9|15471.9|14
1631493260000|2021-09-13 00:34:20|15473.8|15471.8|15471.8|15469.8|15473.9|15471.9|15471.6|15469.6|35
1631493270000|2021-09-13 00:34:30|15471.6|15469.6|15473|15471|15473.3|15471.3|15471.6|15469.6|8
1631493280000|2021-09-13 00:34:40|15473.1|15471.1|15473.8|15471.8|15473.9|15471.9|15472.9|15470.9|11
1631493290000|2021-09-13 00:34:50|15473.9|15471.9|15474.4|15472.4|15475.1|15473.1|15473.9|15471.9|20
1631493300000|2021-09-13 00:35:00|15474.5|15472.5|15474.9|15472.9|15475.9|15473.9|15474.5|15472.5|8
1631493310000|2021-09-13 00:35:10|15475|15473|15475.1|15473.1|15475.4|15473.4|15474.8|15472.8|2
1631493320000|2021-09-13 00:35:20|15475.4|15473.4|15474.8|15472.8|15475.5|15473.5|15474.6|15472.6|6
1631493330000|2021-09-13 00:35:30|15475|15473|15474.6|15472.6|15475.1|15473.1|15474.6|15472.6|6
1631493340000|2021-09-13 00:35:40|15474.8|15472.8|15473.9|15471.9|15474.8|15472.8|15473.5|15471.5|21
1631493350000|2021-09-13 00:35:50|15473.8|15471.8|15474.1|15472.1|15474.1|15472.1|15473.3|15471.3|8
1631493360000|2021-09-13 00:36:00|15474.3|15472.3|15474.4|15472.4|15475|15473|15474|15472|9
1631493370000|2021-09-13 00:36:10|15474.5|15472.5|15475.4|15473.4|15475.5|15473.5|15474.4|15472.4|9
1631493380000|2021-09-13 00:36:20|15475.3|15473.3|15473.6|15471.6|15476.1|15474.1|15473.6|15471.6|27
1631493390000|2021-09-13 00:36:30|15473.9|15471.9|15474.1|15472.1|15474.1|15472.1|15473.6|15471.6|1
1631493400000|2021-09-13 00:36:40|15474|15472|15472.3|15470.3|15474|15472|15472.1|15470.1|25
1631493410000|2021-09-13 00:36:50|15472.5|15470.5|15473.4|15471.4|15473.4|15471.4|15472.1|15470.1|7
1631493420000|2021-09-13 00:37:00|15473.5|15471.5|15474.6|15472.6|15474.8|15472.8|15473.5|15471.5|26
1631493430000|2021-09-13 00:37:10|15474.4|15472.4|15474.9|15472.9|15474.9|15472.9|15474.3|15472.3|6
1631493440000|2021-09-13 00:37:20|15474.8|15472.8|15475.4|15473.4|15476.3|15474.3|15474.8|15472.8|15
1631493450000|2021-09-13 00:37:30|15475.5|15473.5|15475.9|15473.9|15476.3|15474.3|15475.5|15473.5|8
1631493460000|2021-09-13 00:37:40|15475.8|15473.8|15476.4|15474.4|15476.8|15474.8|15475.6|15473.6|2
1631493470000|2021-09-13 00:37:50|15476.5|15474.5|15476.6|15474.6|15476.8|15474.8|15476|15474|4
1631493480000|2021-09-13 00:38:00|15476.8|15474.8|15477.8|15475.8|15478.6|15476.6|15476.6|15474.6|19
1631493490000|2021-09-13 00:38:10|15477.9|15475.9|15479.6|15477.6|15480.1|15478.1|15477.3|15475.3|36
1631493500000|2021-09-13 00:38:20|15479.5|15477.5|15479.1|15477.1|15480.1|15478.1|15479|15477|12
1631493510000|2021-09-13 00:38:30|15479|15477|15479.4|15477.4|15479.5|15477.5|15478.9|15476.9|12
1631493520000|2021-09-13 00:38:40|15479.5|15477.5|15479.3|15477.3|15479.9|15477.9|15479.1|15477.1|2
1631493530000|2021-09-13 00:38:50|15479.1|15477.1|15478.5|15476.5|15479.3|15477.3|15478.3|15476.3|4
1631493540000|2021-09-13 00:39:00|15478.6|15476.6|15479.3|15477.3|15481|15479|15478.5|15476.5|40
1631493550000|2021-09-13 00:39:10|15479.1|15477.1|15478.6|15476.6|15479.1|15477.1|15478.3|15476.3|5
1631493560000|2021-09-13 00:39:20|15478.5|15476.5|15478.4|15476.4|15478.6|15476.6|15478.1|15476.1|11
1631493570000|2021-09-13 00:39:30|15478.3|15476.3|15479|15477|15479.1|15477.1|15478.1|15476.1|6
1631493580000|2021-09-13 00:39:40|15478.9|15476.9|15478.8|15476.8|15479.3|15477.3|15478.8|15476.8|7
1631493590000|2021-09-13 00:39:50|15478.9|15476.9|15478.3|15476.3|15478.9|15476.9|15478.3|15476.3|6
1631493600000|2021-09-13 00:40:00|15478.4|15476.4|15479.1|15477.1|15479.1|15477.1|15478.4|15476.4|8
1631493610000|2021-09-13 00:40:10|15479.3|15477.3|15480.1|15478.1|15480.3|15478.3|15479.3|15477.3|7
1631493620000|2021-09-13 00:40:20|15480.3|15478.3|15480.8|15478.8|15481|15479|15480.1|15478.1|7
1631493630000|2021-09-13 00:40:30|15480.6|15478.6|15480.1|15478.1|15481|15479|15479.8|15477.8|5
1631493640000|2021-09-13 00:40:40|15480.3|15478.3|15479.9|15477.9|15480.3|15478.3|15479.6|15477.6|0
1631493650000|2021-09-13 00:40:50|15480|15478|15480.1|15478.1|15480.3|15478.3|15479.9|15477.9|1
1631493660000|2021-09-13 00:41:00|15480|15478|15479.6|15477.6|15480.5|15478.5|15479.6|15477.6|11
1631493670000|2021-09-13 00:41:10|15479.8|15477.8|15479.6|15477.6|15480|15478|15479.6|15477.6|6
1631493680000|2021-09-13 00:41:20|15479.5|15477.5|15479.5|15477.5|15479.8|15477.8|15479|15477|6
1631493690000|2021-09-13 00:41:30|15479.4|15477.4|15479.3|15477.3|15479.9|15477.9|15479.1|15477.1|0
1631493700000|2021-09-13 00:41:40|15479.4|15477.4|15479.6|15477.6|15479.8|15477.8|15479.3|15477.3|1
1631493710000|2021-09-13 00:41:50|15479.8|15477.8|15479.6|15477.6|15479.9|15477.9|15479.6|15477.6|3
1631493720000|2021-09-13 00:42:00|15479.8|15477.8|15480.4|15478.4|15480.4|15478.4|15479.6|15477.6|1
1631493730000|2021-09-13 00:42:10|15480.3|15478.3|15480.1|15478.1|15480.4|15478.4|15479.8|15477.8|5
1631493740000|2021-09-13 00:42:20|15480|15478|15479.9|15477.9|15480.5|15478.5|15479.9|15477.9|37
1631493750000|2021-09-13 00:42:30|15479.8|15477.8|15479.4|15477.4|15479.8|15477.8|15479|15477|8
1631493760000|2021-09-13 00:42:40|15479.6|15477.6|15479.3|15477.3|15479.9|15477.9|15479.1|15477.1|10
1631493770000|2021-09-13 00:42:50|15479.4|15477.4|15479.1|15477.1|15479.4|15477.4|15478.6|15476.6|7
1631493780000|2021-09-13 00:43:00|15479.3|15477.3|15478.5|15476.5|15479.3|15477.3|15478|15476|19
1631493790000|2021-09-13 00:43:10|15478.4|15476.4|15480.1|15478.1|15480.1|15478.1|15478.3|15476.3|1
1631493800000|2021-09-13 00:43:20|15479.9|15477.9|15480.1|15478.1|15480.1|15478.1|15479.6|15477.6|8
1631493810000|2021-09-13 00:43:30|15479.9|15477.9|15480.6|15478.6|15480.6|15478.6|15479.9|15477.9|4
1631493820000|2021-09-13 00:43:40|15480.5|15478.5|15480.6|15478.6|15480.6|15478.6|15480.3|15478.3|2
1631493830000|2021-09-13 00:43:50|15480.5|15478.5|15480.4|15478.4|15481|15479|15480.4|15478.4|7
1631493840000|2021-09-13 00:44:00|15480.5|15478.5|15480.9|15478.9|15481|15479|15480.5|15478.5|7
1631493850000|2021-09-13 00:44:10|15481|15479|15481.6|15479.6|15481.9|15479.9|15481|15479|21
1631493860000|2021-09-13 00:44:20|15481.8|15479.8|15481.1|15479.1|15481.8|15479.8|15481.1|15479.1|4
1631493870000|2021-09-13 00:44:30|15481|15479|15481.1|15479.1|15481.3|15479.3|15480.6|15478.6|4
1631493880000|2021-09-13 00:44:40|15481.3|15479.3|15480.4|15478.4|15481.4|15479.4|15480.4|15478.4|5
1631493890000|2021-09-13 00:44:50|15480.5|15478.5|15480.9|15478.9|15480.9|15478.9|15480.5|15478.5|3
1631493900000|2021-09-13 00:45:00|15481|15479|15480.1|15478.1|15481|15479|15479.9|15477.9|18
1631493910000|2021-09-13 00:45:10|15480|15478|15480.1|15478.1|15480.5|15478.5|15480|15478|2
1631493920000|2021-09-13 00:45:20|15480.3|15478.3|15479.6|15477.6|15480.4|15478.4|15479.5|15477.5|8
1631493930000|2021-09-13 00:45:30|15479.9|15477.9|15481.3|15479.3|15481.5|15479.5|15479.8|15477.8|20
1631493940000|2021-09-13 00:45:40|15481.4|15479.4|15481.3|15479.3|15481.9|15479.9|15480.9|15478.9|2
1631493950000|2021-09-13 00:45:50|15481.4|15479.4|15482|15480|15482.3|15480.3|15481.4|15479.4|4
1631493960000|2021-09-13 00:46:00|15482.1|15480.1|15482.4|15480.4|15482.4|15480.4|15481.8|15479.8|5
1631493970000|2021-09-13 00:46:10|15482.3|15480.3|15481.9|15479.9|15482.8|15480.8|15481.9|15479.9|14
1631493980000|2021-09-13 00:46:20|15482|15480|15482.9|15480.9|15482.9|15480.9|15482|15480|14
1631493990000|2021-09-13 00:46:30|15482.8|15480.8|15482.9|15480.9|15483.3|15481.3|15482.8|15480.8|8
1631494000000|2021-09-13 00:46:40|15482.8|15480.8|15483.4|15481.4|15483.5|15481.5|15482.8|15480.8|12
1631494010000|2021-09-13 00:46:50|15483.1|15481.1|15483.1|15481.1|15483.5|15481.5|15482.9|15480.9|6
1631494020000|2021-09-13 00:47:00|15483|15481|15482.8|15480.8|15483.3|15481.3|15482.8|15480.8|6
1631494030000|2021-09-13 00:47:10|15482.6|15480.6|15482|15480|15482.6|15480.6|15482|15480|2
1631494050000|2021-09-13 00:47:30|15482.1|15480.1|15482.1|15480.1|15482.4|15480.4|15481.9|15479.9|2
1631494060000|2021-09-13 00:47:40|15482.3|15480.3|15482.6|15480.6|15482.6|15480.6|15482.3|15480.3|2
1631494070000|2021-09-13 00:47:50|15482.8|15480.8|15482.9|15480.9|15482.9|15480.9|15482.6|15480.6|1
1631494080000|2021-09-13 00:48:00|15483|15481|15482.5|15480.5|15483.1|15481.1|15482.5|15480.5|4
1631494090000|2021-09-13 00:48:10|15482.6|15480.6|15482.6|15480.6|15483|15481|15482.5|15480.5|11
1631494100000|2021-09-13 00:48:20|15482.8|15480.8|15482.8|15480.8|15483|15481|15482.5|15480.5|9
1631494110000|2021-09-13 00:48:30|15482.6|15480.6|15482.9|15480.9|15483|15481|15482.5|15480.5|1
1631494120000|2021-09-13 00:48:40|15483|15481|15482.6|15480.6|15483.1|15481.1|15482.5|15480.5|9
1631494130000|2021-09-13 00:48:50|15482.4|15480.4|15481.8|15479.8|15482.4|15480.4|15481.8|15479.8|0
1631494140000|2021-09-13 00:49:00|15481.9|15479.9|15481.6|15479.6|15481.9|15479.9|15481.4|15479.4|5
1631494150000|2021-09-13 00:49:10|15481.8|15479.8|15481.8|15479.8|15482|15480|15481.6|15479.6|8
1631494160000|2021-09-13 00:49:20|15481.9|15479.9|15481.6|15479.6|15481.9|15479.9|15481.4|15479.4|1
1631494170000|2021-09-13 00:49:30|15481.8|15479.8|15481.6|15479.6|15482|15480|15481.6|15479.6|3
1631494180000|2021-09-13 00:49:40|15481.8|15479.8|15482.6|15480.6|15482.6|15480.6|15481.8|15479.8|3
1631494190000|2021-09-13 00:49:50|15482.8|15480.8|15483|15481|15483.1|15481.1|15482.6|15480.6|3
1631494200000|2021-09-13 00:50:00|15482.9|15480.9|15483.4|15481.4|15483.5|15481.5|15482.9|15480.9|5
1631494210000|2021-09-13 00:50:10|15483.5|15481.5|15483.4|15481.4|15483.6|15481.6|15483.4|15481.4|0
1631494220000|2021-09-13 00:50:20|15483.5|15481.5|15482.1|15480.1|15483.5|15481.5|15482|15480|18
1631494230000|2021-09-13 00:50:30|15482.3|15480.3|15482.3|15480.3|15482.4|15480.4|15482.1|15480.1|4
1631494240000|2021-09-13 00:50:40|15482.4|15480.4|15482.1|15480.1|15482.4|15480.4|15482.1|15480.1|0
1631494250000|2021-09-13 00:50:50|15482|15480|15482.1|15480.1|15482.1|15480.1|15481.9|15479.9|4
1631494260000|2021-09-13 00:51:00|15482.3|15480.3|15482.5|15480.5|15482.5|15480.5|15482|15480|5
1631494270000|2021-09-13 00:51:10|15482.6|15480.6|15482.1|15480.1|15482.6|15480.6|15482.1|15480.1|4
1631494280000|2021-09-13 00:51:20|15482.3|15480.3|15482.1|15480.1|15482.3|15480.3|15481.9|15479.9|6
1631494290000|2021-09-13 00:51:30|15482.3|15480.3|15481.4|15479.4|15482.5|15480.5|15481.3|15479.3|4
1631494300000|2021-09-13 00:51:40|15481.3|15479.3|15481.1|15479.1|15481.4|15479.4|15481.1|15479.1|3
1631494310000|2021-09-13 00:51:50|15481.3|15479.3|15480.9|15478.9|15481.4|15479.4|15480.9|15478.9|0
1631494320000|2021-09-13 00:52:00|15480.8|15478.8|15481.9|15479.9|15482|15480|15480.8|15478.8|6
1631494330000|2021-09-13 00:52:10|15481.6|15479.6|15481.6|15479.6|15481.8|15479.8|15481.5|15479.5|3
1631494340000|2021-09-13 00:52:20|15481.5|15479.5|15481.9|15479.9|15481.9|15479.9|15481.5|15479.5|2
1631494350000|2021-09-13 00:52:30|15481.8|15479.8|15481.8|15479.8|15482|15480|15481.6|15479.6|0
1631494360000|2021-09-13 00:52:40|15481.9|15479.9|15481.9|15479.9|15481.9|15479.9|15481.9|15479.9|1
1631494370000|2021-09-13 00:52:50|15481.8|15479.8|15481.6|15479.6|15481.9|15479.9|15481.5|15479.5|0
1631494380000|2021-09-13 00:53:00|15481.5|15479.5|15481.6|15479.6|15481.6|15479.6|15481.1|15479.1|2
1631494390000|2021-09-13 00:53:10|15481.5|15479.5|15481.6|15479.6|15481.6|15479.6|15481.4|15479.4|2
1631494400000|2021-09-13 00:53:20|15481.8|15479.8|15481.9|15479.9|15482|15480|15481.8|15479.8|3
1631494410000|2021-09-13 00:53:30|15481.8|15479.8|15481.6|15479.6|15481.9|15479.9|15481.6|15479.6|8
1631494420000|2021-09-13 00:53:40|15481.8|15479.8|15481.1|15479.1|15481.8|15479.8|15480.5|15478.5|10
1631494430000|2021-09-13 00:53:50|15481|15479|15480.9|15478.9|15481.4|15479.4|15480.9|15478.9|1
1631494440000|2021-09-13 00:54:00|15481|15479|15480.9|15478.9|15481.4|15479.4|15480.8|15478.8|3
1631494450000|2021-09-13 00:54:10|15480.8|15478.8|15480.4|15478.4|15480.9|15478.9|15480.4|15478.4|7
1631494460000|2021-09-13 00:54:20|15480.3|15478.3|15480.9|15478.9|15481.1|15479.1|15480.3|15478.3|4
1631494470000|2021-09-13 00:54:30|15481|15479|15479.9|15477.9|15481|15479|15478.8|15476.8|18
1631494480000|2021-09-13 00:54:40|15479.8|15477.8|15479.6|15477.6|15479.8|15477.8|15479|15477|10
1631494490000|2021-09-13 00:54:50|15479.5|15477.5|15479.1|15477.1|15479.6|15477.6|15478.8|15476.8|2
1631494500000|2021-09-13 00:55:00|15479|15477|15480|15478|15480.1|15478.1|15478.9|15476.9|4
1631494510000|2021-09-13 00:55:10|15479.9|15477.9|15479.3|15477.3|15479.9|15477.9|15479.3|15477.3|0
1631494520000|2021-09-13 00:55:20|15479.4|15477.4|15479.5|15477.5|15479.9|15477.9|15479.1|15477.1|3
1631494530000|2021-09-13 00:55:30|15479.4|15477.4|15479.8|15477.8|15479.9|15477.9|15479.4|15477.4|5
1631494540000|2021-09-13 00:55:40|15479.9|15477.9|15478.9|15476.9|15479.9|15477.9|15478.9|15476.9|8
1631494550000|2021-09-13 00:55:50|15479.1|15477.1|15479.9|15477.9|15479.9|15477.9|15479.1|15477.1|2
1631494560000|2021-09-13 00:56:00|15479.8|15477.8|15479.3|15477.3|15479.9|15477.9|15479.1|15477.1|2
1631494570000|2021-09-13 00:56:10|15479.1|15477.1|15477.6|15475.6|15479.1|15477.1|15477.4|15475.4|10
1631494580000|2021-09-13 00:56:20|15477.5|15475.5|15476.9|15474.9|15477.6|15475.6|15476.3|15474.3|28
1631494590000|2021-09-13 00:56:30|15476.8|15474.8|15476.1|15474.1|15476.9|15474.9|15475.5|15473.5|26
1631494600000|2021-09-13 00:56:40|15476.3|15474.3|15475.3|15473.3|15476.3|15474.3|15474.6|15472.6|15
1631494610000|2021-09-13 00:56:50|15475.4|15473.4|15474.6|15472.6|15475.4|15473.4|15474.6|15472.6|2
1631494620000|2021-09-13 00:57:00|15474.9|15472.9|15474.3|15472.3|15474.9|15472.9|15474.1|15472.1|10
1631494630000|2021-09-13 00:57:10|15474.1|15472.1|15473.9|15471.9|15474.4|15472.4|15473.8|15471.8|8
1631494640000|2021-09-13 00:57:20|15474|15472|15473.4|15471.4|15474.1|15472.1|15472.4|15470.4|31
1631494650000|2021-09-13 00:57:30|15473.5|15471.5|15473.4|15471.4|15473.6|15471.6|15472.6|15470.6|5
1631494660000|2021-09-13 00:57:40|15473.5|15471.5|15473.4|15471.4|15473.6|15471.6|15473|15471|11
1631494670000|2021-09-13 00:57:50|15473.5|15471.5|15473.4|15471.4|15473.6|15471.6|15473.4|15471.4|2
1631494680000|2021-09-13 00:58:00|15473.5|15471.5|15474.9|15472.9|15475.1|15473.1|15473.3|15471.3|14
1631494690000|2021-09-13 00:58:10|15475|15473|15476.4|15474.4|15476.4|15474.4|15475|15473|11
1631494700000|2021-09-13 00:58:20|15476.5|15474.5|15476.4|15474.4|15476.5|15474.5|15475.6|15473.6|13
1631494710000|2021-09-13 00:58:30|15476.5|15474.5|15474.9|15472.9|15477.4|15475.4|15474.9|15472.9|39
1631494720000|2021-09-13 00:58:40|15475.3|15473.3|15474.9|15472.9|15475.6|15473.6|15474.8|15472.8|3
1631494730000|2021-09-13 00:58:50|15474.8|15472.8|15472.6|15470.6|15474.8|15472.8|15472.4|15470.4|11
1631494740000|2021-09-13 00:59:00|15472.8|15470.8|15472.8|15470.8|15473.3|15471.3|15472.6|15470.6|11
1631494750000|2021-09-13 00:59:10|15472.6|15470.6|15471.6|15469.6|15472.9|15470.9|15471.6|15469.6|16
1631494760000|2021-09-13 00:59:20|15471.8|15469.8|15470.5|15468.5|15471.9|15469.9|15470.1|15468.1|58
1631494770000|2021-09-13 00:59:30|15470.6|15468.6|15470.1|15468.1|15470.9|15468.9|15469.6|15467.6|113
1631494780000|2021-09-13 00:59:40|15470.3|15468.3|15469.6|15467.6|15470.3|15468.3|15469.5|15467.5|8
1631494790000|2021-09-13 00:59:50|15469.4|15467.4|15469.9|15467.9|15470.1|15468.1|15469.4|15467.4|11
1631494800000|2021-09-13 01:00:00|15470|15468|15468|15466|15470.5|15468.5|15466.6|15464.6|54
1631494810000|2021-09-13 01:00:10|15468.1|15466.1|15468.4|15466.4|15468.5|15466.5|15467.3|15465.3|22
1631494820000|2021-09-13 01:00:20|15468.5|15466.5|15467.6|15465.6|15470.1|15468.1|15467.6|15465.6|59
1631494830000|2021-09-13 01:00:30|15467.8|15465.8|15466.8|15464.8|15467.9|15465.9|15466.6|15464.6|26
1631494840000|2021-09-13 01:00:40|15466.9|15464.9|15468.1|15466.1|15468.1|15466.1|15466.9|15464.9|12
1631494850000|2021-09-13 01:00:50|15468|15466|15468.4|15466.4|15468.6|15466.6|15467.9|15465.9|5
1631494860000|2021-09-13 01:01:00|15468.3|15466.3|15469.3|15467.3|15469.6|15467.6|15468.3|15466.3|8
1631494870000|2021-09-13 01:01:10|15469.4|15467.4|15468.9|15466.9|15469.6|15467.6|15468.9|15466.9|18
1631494880000|2021-09-13 01:01:20|15468.8|15466.8|15469.4|15467.4|15469.4|15467.4|15468|15466|10
1631494890000|2021-09-13 01:01:30|15469.5|15467.5|15469.4|15467.4|15469.9|15467.9|15469.1|15467.1|14
1631494900000|2021-09-13 01:01:40|15469.5|15467.5|15469.4|15467.4|15469.8|15467.8|15469.3|15467.3|15
1631494910000|2021-09-13 01:01:50|15469.3|15467.3|15469.1|15467.1|15469.4|15467.4|15468.3|15466.3|13
1631494920000|2021-09-13 01:02:00|15469|15467|15469.1|15467.1|15469.1|15467.1|15468.5|15466.5|7
1631494930000|2021-09-13 01:02:10|15469|15467|15468.6|15466.6|15469|15467|15468|15466|5
1631494940000|2021-09-13 01:02:20|15468.8|15466.8|15471.4|15469.4|15471.6|15469.6|15468.8|15466.8|19
1631494950000|2021-09-13 01:02:30|15471.5|15469.5|15471.9|15469.9|15472.3|15470.3|15471.3|15469.3|14
1631494960000|2021-09-13 01:02:40|15471.8|15469.8|15472.1|15470.1|15472.1|15470.1|15471.8|15469.8|2
1631494970000|2021-09-13 01:02:50|15472.3|15470.3|15472.1|15470.1|15472.4|15470.4|15471.9|15469.9|10
1631494980000|2021-09-13 01:03:00|15472.5|15470.5|15473.1|15471.1|15473.5|15471.5|15472.4|15470.4|13
1631494990000|2021-09-13 01:03:10|15473.3|15471.3|15471.6|15469.6|15474|15472|15470.9|15468.9|25
1631495000000|2021-09-13 01:03:20|15471.5|15469.5|15470.6|15468.6|15471.6|15469.6|15469.9|15467.9|22
1631495010000|2021-09-13 01:03:30|15470.8|15468.8|15470.4|15468.4|15470.9|15468.9|15469.8|15467.8|12
1631495020000|2021-09-13 01:03:40|15470.6|15468.6|15472.1|15470.1|15472.3|15470.3|15470.6|15468.6|13
1631495030000|2021-09-13 01:03:50|15472.5|15470.5|15473.9|15471.9|15473.9|15471.9|15472.4|15470.4|15
1631495040000|2021-09-13 01:04:00|15473.8|15471.8|15474.1|15472.1|15474.6|15472.6|15473.8|15471.8|4
1631495050000|2021-09-13 01:04:10|15474|15472|15473.1|15471.1|15474.3|15472.3|15473.1|15471.1|4
1631495060000|2021-09-13 01:04:20|15473|15471|15471.6|15469.6|15473|15471|15471.4|15469.4|15
1631495070000|2021-09-13 01:04:30|15471.8|15469.8|15472.4|15470.4|15472.4|15470.4|15471.6|15469.6|6
1631495080000|2021-09-13 01:04:40|15472.3|15470.3|15473.1|15471.1|15473.1|15471.1|15472.3|15470.3|4
1631495090000|2021-09-13 01:04:50|15473.3|15471.3|15472.8|15470.8|15473.6|15471.6|15472.5|15470.5|4
1631495100000|2021-09-13 01:05:00|15472.9|15470.9|15472.6|15470.6|15473|15471|15472.4|15470.4|2
1631495110000|2021-09-13 01:05:10|15472.5|15470.5|15473.3|15471.3|15473.4|15471.4|15472.3|15470.3|4
1631495120000|2021-09-13 01:05:20|15473.4|15471.4|15472.4|15470.4|15473.4|15471.4|15472.4|15470.4|2
1631495130000|2021-09-13 01:05:30|15472.3|15470.3|15473.9|15471.9|15474|15472|15471.8|15469.8|30
1631495140000|2021-09-13 01:05:40|15474|15472|15473.9|15471.9|15474|15472|15473.6|15471.6|1
1631495150000|2021-09-13 01:05:50|15474|15472|15474.4|15472.4|15474.4|15472.4|15473.6|15471.6|8
1631495160000|2021-09-13 01:06:00|15474.5|15472.5|15474.1|15472.1|15474.8|15472.8|15474.1|15472.1|2
1631495170000|2021-09-13 01:06:10|15474|15472|15474.1|15472.1|15474.1|15472.1|15473.6|15471.6|1
1631495180000|2021-09-13 01:06:20|15473.8|15471.8|15472.8|15470.8|15473.9|15471.9|15472.8|15470.8|9
1631495190000|2021-09-13 01:06:30|15472.9|15470.9|15473|15471|15473|15471|15472.3|15470.3|8
1631495200000|2021-09-13 01:06:40|15472.9|15470.9|15472.3|15470.3|15472.9|15470.9|15472.1|15470.1|5
1631495210000|2021-09-13 01:06:50|15472.1|15470.1|15471.3|15469.3|15472.4|15470.4|15471.3|15469.3|4
1631495220000|2021-09-13 01:07:00|15471.1|15469.1|15471.3|15469.3|15471.4|15469.4|15471.1|15469.1|2
1631495230000|2021-09-13 01:07:10|15471.4|15469.4|15470.4|15468.4|15471.5|15469.5|15470.1|15468.1|1
1631495240000|2021-09-13 01:07:20|15470.3|15468.3|15468|15466|15470.4|15468.4|15467.5|15465.5|23
1631495250000|2021-09-13 01:07:30|15467.9|15465.9|15467.9|15465.9|15467.9|15465.9|15467.6|15465.6|6
1631495260000|2021-09-13 01:07:40|15467.8|15465.8|15467.4|15465.4|15467.8|15465.8|15467.3|15465.3|9
1631495270000|2021-09-13 01:07:50|15467.3|15465.3|15466|15464|15467.5|15465.5|15466|15464|54
1631495280000|2021-09-13 01:08:00|15466.1|15464.1|15461.9|15459.9|15466.1|15464.1|15461.9|15459.9|72
1631495290000|2021-09-13 01:08:10|15462|15460|15463.4|15461.4|15464.3|15462.3|15461.9|15459.9|31
1631495300000|2021-09-13 01:08:20|15463.3|15461.3|15462.5|15460.5|15464.1|15462.1|15462.4|15460.4|25
1631495310000|2021-09-13 01:08:30|15462.4|15460.4|15462.3|15460.3|15462.6|15460.6|15461.8|15459.8|29
1631495320000|2021-09-13 01:08:40|15462.4|15460.4|15463|15461|15463|15461|15462.4|15460.4|13
1631495330000|2021-09-13 01:08:50|15462.9|15460.9|15462.1|15460.1|15463|15461|15462|15460|7
1631495340000|2021-09-13 01:09:00|15461.9|15459.9|15463.1|15461.1|15463.3|15461.3|15461.6|15459.6|43
1631495350000|2021-09-13 01:09:10|15462.9|15460.9|15463.3|15461.3|15463.3|15461.3|15462.9|15460.9|18
1631495360000|2021-09-13 01:09:20|15463.1|15461.1|15464.5|15462.5|15464.6|15462.6|15463.1|15461.1|11
1631495370000|2021-09-13 01:09:30|15464.4|15462.4|15463.9|15461.9|15464.4|15462.4|15463.4|15461.4|17
1631495380000|2021-09-13 01:09:40|15464|15462|15464.1|15462.1|15464.1|15462.1|15463.9|15461.9|2
1631495390000|2021-09-13 01:09:50|15464.3|15462.3|15463.4|15461.4|15464.3|15462.3|15462.9|15460.9|9
1631495400000|2021-09-13 01:10:00|15463.3|15461.3|15462.4|15460.4|15463.3|15461.3|15462|15460|8
1631495410000|2021-09-13 01:10:10|15462.3|15460.3|15461.9|15459.9|15462.6|15460.6|15461.8|15459.8|4
1631495420000|2021-09-13 01:10:20|15461.8|15459.8|15463|15461|15463.4|15461.4|15461.6|15459.6|17
1631495430000|2021-09-13 01:10:30|15462.9|15460.9|15463.4|15461.4|15463.4|15461.4|15462.9|15460.9|4
1631495440000|2021-09-13 01:10:40|15463.5|15461.5|15463.6|15461.6|15463.8|15461.8|15463.5|15461.5|8
1631495450000|2021-09-13 01:10:50|15463.8|15461.8|15463.8|15461.8|15463.8|15461.8|15462.9|15460.9|6
1631495460000|2021-09-13 01:11:00|15463.9|15461.9|15463.6|15461.6|15463.9|15461.9|15463.3|15461.3|5
1631495470000|2021-09-13 01:11:10|15463.8|15461.8|15464.4|15462.4|15464.4|15462.4|15463.1|15461.1|8
1631495480000|2021-09-13 01:11:20|15464.3|15462.3|15464.3|15462.3|15464.3|15462.3|15464|15462|4
1631495490000|2021-09-13 01:11:30|15464.4|15462.4|15463.9|15461.9|15464.4|15462.4|15463.6|15461.6|5
1631495500000|2021-09-13 01:11:40|15463.8|15461.8|15463.4|15461.4|15463.9|15461.9|15463.4|15461.4|15
1631495510000|2021-09-13 01:11:50|15463.5|15461.5|15464.3|15462.3|15464.3|15462.3|15463.4|15461.4|11
1631495520000|2021-09-13 01:12:00|15464.4|15462.4|15464.4|15462.4|15464.6|15462.6|15464.1|15462.1|23
1631495530000|2021-09-13 01:12:10|15464.8|15462.8|15465.6|15463.6|15465.6|15463.6|15464.6|15462.6|7
1631495540000|2021-09-13 01:12:20|15465.5|15463.5|15466.4|15464.4|15466.8|15464.8|15465.5|15463.5|19
1631495550000|2021-09-13 01:12:30|15466.1|15464.1|15467|15465|15467|15465|15466|15464|9
1631495560000|2021-09-13 01:12:40|15466.9|15464.9|15467.9|15465.9|15468.1|15466.1|15466.9|15464.9|12
1631495570000|2021-09-13 01:12:50|15467.8|15465.8|15467.8|15465.8|15468.3|15466.3|15467.5|15465.5|5
1631495580000|2021-09-13 01:13:00|15467.6|15465.6|15466.8|15464.8|15467.6|15465.6|15466.6|15464.6|8
1631495590000|2021-09-13 01:13:10|15466.6|15464.6|15466.6|15464.6|15466.8|15464.8|15466.6|15464.6|0
1631495600000|2021-09-13 01:13:20|15466.5|15464.5|15465.6|15463.6|15466.5|15464.5|15465.4|15463.4|6
1631495610000|2021-09-13 01:13:30|15465.8|15463.8|15465.9|15463.9|15466.5|15464.5|15465.6|15463.6|11
1631495620000|2021-09-13 01:13:40|15465.8|15463.8|15465.9|15463.9|15465.9|15463.9|15465.4|15463.4|5
1631495630000|2021-09-13 01:13:50|15466|15464|15465.9|15463.9|15466|15464|15465.9|15463.9|8
1631495640000|2021-09-13 01:14:00|15465.8|15463.8|15466.1|15464.1|15466.3|15464.3|15465.5|15463.5|7
1631495650000|2021-09-13 01:14:10|15466.4|15464.4|15468|15466|15468|15466|15466.3|15464.3|11
1631495660000|2021-09-13 01:14:20|15468.1|15466.1|15468.1|15466.1|15468.5|15466.5|15468|15466|1
1631495670000|2021-09-13 01:14:30|15468|15466|15468.5|15466.5|15468.5|15466.5|15467.9|15465.9|3
1631495680000|2021-09-13 01:14:40|15468.4|15466.4|15468.6|15466.6|15469.1|15467.1|15468.4|15466.4|5
1631495690000|2021-09-13 01:14:50|15468.5|15466.5|15467.9|15465.9|15468.6|15466.6|15467.8|15465.8|4
1631495700000|2021-09-13 01:15:00|15467.8|15465.8|15467.4|15465.4|15468|15466|15466.9|15464.9|6
1631495710000|2021-09-13 01:15:10|15467.8|15465.8|15466.9|15464.9|15468.1|15466.1|15466.1|15464.1|8
1631495720000|2021-09-13 01:15:20|15466.8|15464.8|15467|15465|15467|15465|15466.3|15464.3|4
1631495730000|2021-09-13 01:15:30|15466.9|15464.9|15466.3|15464.3|15466.9|15464.9|15466.3|15464.3|12
1631495740000|2021-09-13 01:15:40|15465.6|15463.6|15465.5|15463.5|15465.6|15463.6|15464.6|15462.6|19
1631495750000|2021-09-13 01:15:50|15465.4|15463.4|15467|15465|15467.3|15465.3|15465.4|15463.4|9
1631495760000|2021-09-13 01:16:00|15467.1|15465.1|15467.1|15465.1|15467.3|15465.3|15466.4|15464.4|6
1631495770000|2021-09-13 01:16:10|15467.3|15465.3|15467.6|15465.6|15468.3|15466.3|15467.3|15465.3|5
1631495780000|2021-09-13 01:16:20|15467.8|15465.8|15468.1|15466.1|15468.1|15466.1|15466.9|15464.9|1
1631495790000|2021-09-13 01:16:30|15468|15466|15468.4|15466.4|15468.6|15466.6|15468|15466|3
1631495800000|2021-09-13 01:16:40|15468.5|15466.5|15468.4|15466.4|15468.5|15466.5|15468.3|15466.3|5
1631495810000|2021-09-13 01:16:50|15468.5|15466.5|15468.5|15466.5|15468.5|15466.5|15467.6|15465.6|13
1631495820000|2021-09-13 01:17:00|15468.4|15466.4|15469.5|15467.5|15469.5|15467.5|15468.4|15466.4|14
1631495830000|2021-09-13 01:17:10|15469.1|15467.1|15468.9|15466.9|15469.4|15467.4|15468.4|15466.4|19
1631495840000|2021-09-13 01:17:20|15468|15466|15469.1|15467.1|15469.4|15467.4|15467.6|15465.6|15
1631495850000|2021-09-13 01:17:30|15469.3|15467.3|15469.4|15467.4|15469.6|15467.6|15469.1|15467.1|4
1631495860000|2021-09-13 01:17:40|15469.3|15467.3|15469.1|15467.1|15469.9|15467.9|15469.1|15467.1|21
1631495870000|2021-09-13 01:17:50|15469.3|15467.3|15468.9|15466.9|15469.5|15467.5|15468.6|15466.6|6
1631495880000|2021-09-13 01:18:00|15468.8|15466.8|15469.8|15467.8|15469.8|15467.8|15468.8|15466.8|2
1631495890000|2021-09-13 01:18:10|15469.6|15467.6|15469.6|15467.6|15470.3|15468.3|15469.6|15467.6|4
1631495900000|2021-09-13 01:18:20|15469.8|15467.8|15468.3|15466.3|15469.8|15467.8|15468.3|15466.3|6
1631495910000|2021-09-13 01:18:30|15468.4|15466.4|15468.8|15466.8|15469.5|15467.5|15468.4|15466.4|2
1631495920000|2021-09-13 01:18:40|15468.4|15466.4|15468.4|15466.4|15468.5|15466.5|15467.5|15465.5|1
1631495930000|2021-09-13 01:18:50|15468.3|15466.3|15468.8|15466.8|15469|15467|15467.9|15465.9|3
1631495940000|2021-09-13 01:19:00|15468.6|15466.6|15467|15465|15468.9|15466.9|15467|15465|8
1631495950000|2021-09-13 01:19:10|15467.1|15465.1|15465.6|15463.6|15467.1|15465.1|15465.6|15463.6|8
1631495960000|2021-09-13 01:19:20|15465.5|15463.5|15463.4|15461.4|15465.6|15463.6|15463.1|15461.1|11
1631495970000|2021-09-13 01:19:30|15463.3|15461.3|15459.6|15457.6|15463.3|15461.3|15458.4|15456.4|174
1631495980000|2021-09-13 01:19:40|15459.4|15457.4|15460.5|15458.5|15460.8|15458.8|15456.8|15454.8|76
1631495990000|2021-09-13 01:19:50|15460.4|15458.4|15460.8|15458.8|15461.4|15459.4|15460.4|15458.4|19
1631496000000|2021-09-13 01:20:00|15460.6|15458.6|15459.1|15457.1|15460.6|15458.6|15458|15456|50
1631496010000|2021-09-13 01:20:10|15459.4|15457.4|15460.8|15458.8|15460.9|15458.9|15459.4|15457.4|13
1631496020000|2021-09-13 01:20:20|15460.9|15458.9|15460.4|15458.4|15461|15459|15460.1|15458.1|14
1631496030000|2021-09-13 01:20:30|15460.8|15458.8|15461.1|15459.1|15461.1|15459.1|15460.3|15458.3|6
1631496040000|2021-09-13 01:20:40|15461|15459|15460.9|15458.9|15461.9|15459.9|15460.9|15458.9|28
1631496050000|2021-09-13 01:20:50|15461|15459|15461.4|15459.4|15461.8|15459.8|15460.9|15458.9|9
1631496060000|2021-09-13 01:21:00|15461.5|15459.5|15460.1|15458.1|15461.5|15459.5|15459.6|15457.6|12
1631496070000|2021-09-13 01:21:10|15460|15458|15458.1|15456.1|15460.1|15458.1|15458.1|15456.1|11
1631496080000|2021-09-13 01:21:20|15458.4|15456.4|15458.6|15456.6|15458.8|15456.8|15458|15456|10
1631496090000|2021-09-13 01:21:30|15458.5|15456.5|15458.4|15456.4|15458.6|15456.6|15458.1|15456.1|4
1631496100000|2021-09-13 01:21:40|15458.1|15456.1|15456.9|15454.9|15458.4|15456.4|15456.8|15454.8|28
1631496110000|2021-09-13 01:21:50|15456.8|15454.8|15454.8|15452.8|15456.9|15454.9|15454.6|15452.6|42
1631496120000|2021-09-13 01:22:00|15454.6|15452.6|15454.1|15452.1|15454.6|15452.6|15453.9|15451.9|12
1631496130000|2021-09-13 01:22:10|15454.3|15452.3|15456.1|15454.1|15456.4|15454.4|15454.1|15452.1|20
1631496140000|2021-09-13 01:22:20|15456|15454|15455.4|15453.4|15456.8|15454.8|15455.4|15453.4|15
1631496150000|2021-09-13 01:22:30|15455.5|15453.5|15452.6|15450.6|15455.9|15453.9|15452.6|15450.6|24
1631496160000|2021-09-13 01:22:40|15452.5|15450.5|15454.1|15452.1|15454.3|15452.3|15452.5|15450.5|27
1631496170000|2021-09-13 01:22:50|15454.3|15452.3|15453.8|15451.8|15455.9|15453.9|15453.4|15451.4|17
1631496180000|2021-09-13 01:23:00|15453.6|15451.6|15453|15451|15453.6|15451.6|15451.9|15449.9|15
1631496190000|2021-09-13 01:23:10|15453.1|15451.1|15454.6|15452.6|15454.6|15452.6|15453|15451|10
1631496200000|2021-09-13 01:23:20|15454.8|15452.8|15454.5|15452.5|15455|15453|15454|15452|14
1631496210000|2021-09-13 01:23:30|15454.4|15452.4|15454.6|15452.6|15454.6|15452.6|15453.4|15451.4|27
1631496220000|2021-09-13 01:23:40|15454.1|15452.1|15454.4|15452.4|15454.8|15452.8|15454|15452|2
1631496230000|2021-09-13 01:23:50|15454.1|15452.1|15453.3|15451.3|15454.1|15452.1|15452.9|15450.9|14
1631496240000|2021-09-13 01:24:00|15453.1|15451.1|15452.8|15450.8|15453.4|15451.4|15452|15450|17
1631496250000|2021-09-13 01:24:10|15452.6|15450.6|15452.5|15450.5|15453.3|15451.3|15452.5|15450.5|3
1631496260000|2021-09-13 01:24:20|15452.6|15450.6|15453.1|15451.1|15453.1|15451.1|15452.5|15450.5|6
1631496270000|2021-09-13 01:24:30|15452.8|15450.8|15451.9|15449.9|15453|15451|15451.9|15449.9|6
1631496280000|2021-09-13 01:24:40|15452|15450|15451|15449|15452.3|15450.3|15451|15449|23
1631496290000|2021-09-13 01:24:50|15451.1|15449.1|15451.6|15449.6|15452.6|15450.6|15450.3|15448.3|31
1631496300000|2021-09-13 01:25:00|15451.5|15449.5|15452.5|15450.5|15452.5|15450.5|15451.4|15449.4|4
1631496310000|2021-09-13 01:25:10|15452.4|15450.4|15452.9|15450.9|15453.1|15451.1|15452.3|15450.3|9
1631496320000|2021-09-13 01:25:20|15453|15451|15453.9|15451.9|15453.9|15451.9|15452.6|15450.6|10
1631496330000|2021-09-13 01:25:30|15454|15452|15453.1|15451.1|15454.3|15452.3|15453.1|15451.1|15
1631496340000|2021-09-13 01:25:40|15453|15451|15452.9|15450.9|15453.4|15451.4|15452.6|15450.6|2
1631496350000|2021-09-13 01:25:50|15453.4|15451.4|15454.4|15452.4|15454.5|15452.5|15453.4|15451.4|3
1631496360000|2021-09-13 01:26:00|15454.5|15452.5|15454.1|15452.1|15455.9|15453.9|15454.1|15452.1|41
1631496370000|2021-09-13 01:26:10|15454.3|15452.3|15454.8|15452.8|15454.8|15452.8|15453.9|15451.9|14
1631496380000|2021-09-13 01:26:20|15454.9|15452.9|15455.9|15453.9|15455.9|15453.9|15454.9|15452.9|1
1631496390000|2021-09-13 01:26:30|15456|15454|15456.5|15454.5|15457.4|15455.4|15456|15454|22
1631496400000|2021-09-13 01:26:40|15456.4|15454.4|15456.1|15454.1|15456.4|15454.4|15455.6|15453.6|6
1631496410000|2021-09-13 01:26:50|15456.3|15454.3|15456|15454|15456.4|15454.4|15456|15454|2
1631496420000|2021-09-13 01:27:00|15455.8|15453.8|15455.4|15453.4|15456|15454|15455.3|15453.3|4
1631496430000|2021-09-13 01:27:10|15454.6|15452.6|15454.4|15452.4|15454.8|15452.8|15454.1|15452.1|7
1631496440000|2021-09-13 01:27:20|15454.6|15452.6|15456.1|15454.1|15456.1|15454.1|15454.6|15452.6|3
1631496450000|2021-09-13 01:27:30|15456.4|15454.4|15455.6|15453.6|15456.6|15454.6|15455.6|15453.6|8
1631496460000|2021-09-13 01:27:40|15455.5|15453.5|15455.8|15453.8|15455.8|15453.8|15455|15453|5
1631496470000|2021-09-13 01:27:50|15455.6|15453.6|15455.6|15453.6|15456|15454|15455|15453|8
1631496480000|2021-09-13 01:28:00|15455.5|15453.5|15454.6|15452.6|15455.6|15453.6|15454.6|15452.6|7
1631496490000|2021-09-13 01:28:10|15454.8|15452.8|15453.9|15451.9|15455|15453|15453.9|15451.9|12
1631496500000|2021-09-13 01:28:20|15454|15452|15454|15452|15454.4|15452.4|15453.9|15451.9|7
1631496510000|2021-09-13 01:28:30|15453.9|15451.9|15453.6|15451.6|15454.1|15452.1|15453.5|15451.5|6
1631496520000|2021-09-13 01:28:40|15453.1|15451.1|15452.5|15450.5|15453.1|15451.1|15452.5|15450.5|8
1631496530000|2021-09-13 01:28:50|15452.6|15450.6|15451.6|15449.6|15452.6|15450.6|15451.5|15449.5|18
1631496540000|2021-09-13 01:29:00|15451.9|15449.9|15451|15449|15451.9|15449.9|15450.6|15448.6|13
1631496550000|2021-09-13 01:29:10|15451.1|15449.1|15450.4|15448.4|15451.1|15449.1|15449.9|15447.9|19
1631496560000|2021-09-13 01:29:20|15450.3|15448.3|15450|15448|15450.3|15448.3|15449.1|15447.1|33
1631496570000|2021-09-13 01:29:30|15449.9|15447.9|15450.4|15448.4|15450.4|15448.4|15449.5|15447.5|1
1631496580000|2021-09-13 01:29:40|15450.3|15448.3|15451.6|15449.6|15451.8|15449.8|15449.9|15447.9|10
1631496590000|2021-09-13 01:29:50|15451.8|15449.8|15451.8|15449.8|15451.8|15449.8|15451|15449|2
1631496600000|2021-09-13 01:30:00|15451.3|15449.3|15448.1|15446.1|15451.4|15449.4|15448.1|15446.1|38
1631496610000|2021-09-13 01:30:10|15448.3|15446.3|15449|15447|15449.4|15447.4|15447.8|15445.8|23
1631496620000|2021-09-13 01:30:20|15448.9|15446.9|15450.5|15448.5|15450.6|15448.6|15448.9|15446.9|21
1631496630000|2021-09-13 01:30:30|15450.4|15448.4|15451.4|15449.4|15451.6|15449.6|15450.1|15448.1|7
1631496640000|2021-09-13 01:30:40|15451.3|15449.3|15452.1|15450.1|15453.1|15451.1|15451.3|15449.3|27
1631496650000|2021-09-13 01:30:50|15452|15450|15451.6|15449.6|15452.6|15450.6|15451.4|15449.4|15
1631496660000|2021-09-13 01:31:00|15451.8|15449.8|15450.6|15448.6|15452.3|15450.3|15449.8|15447.8|16
1631496670000|2021-09-13 01:31:10|15450.5|15448.5|15448.3|15446.3|15450.6|15448.6|15448.3|15446.3|10
1631496680000|2021-09-13 01:31:20|15448.1|15446.1|15445.5|15443.5|15448.3|15446.3|15444.1|15442.1|135
1631496690000|2021-09-13 01:31:30|15445.1|15443.1|15446.8|15444.8|15446.8|15444.8|15445.1|15443.1|20
1631496700000|2021-09-13 01:31:40|15447.4|15445.4|15449.4|15447.4|15449.5|15447.5|15446.9|15444.9|27
1631496710000|2021-09-13 01:31:50|15449.3|15447.3|15448.9|15446.9|15450.6|15448.6|15448.8|15446.8|16
1631496720000|2021-09-13 01:32:00|15449|15447|15446.8|15444.8|15449.4|15447.4|15446.6|15444.6|12
1631496730000|2021-09-13 01:32:10|15446.6|15444.6|15448.5|15446.5|15448.6|15446.6|15445.8|15443.8|14
1631496740000|2021-09-13 01:32:20|15448.4|15446.4|15449.1|15447.1|15449.6|15447.6|15448.3|15446.3|15
1631496750000|2021-09-13 01:32:30|15449.6|15447.6|15449.6|15447.6|15450.1|15448.1|15449.6|15447.6|5
1631496760000|2021-09-13 01:32:40|15449.8|15447.8|15451.6|15449.6|15452.5|15450.5|15449.4|15447.4|28
1631496770000|2021-09-13 01:32:50|15451.9|15449.9|15452.1|15450.1|15452.9|15450.9|15451.3|15449.3|24
1631496780000|2021-09-13 01:33:00|15452|15450|15453.9|15451.9|15454|15452|15451.9|15449.9|27
1631496790000|2021-09-13 01:33:10|15453.8|15451.8|15455|15453|15455|15453|15453.6|15451.6|14
1631496800000|2021-09-13 01:33:20|15455.1|15453.1|15456.4|15454.4|15457.6|15455.6|15455.1|15453.1|63
1631496810000|2021-09-13 01:33:30|15456.3|15454.3|15457.3|15455.3|15457.4|15455.4|15456|15454|12
1631496820000|2021-09-13 01:33:40|15457.4|15455.4|15456.1|15454.1|15458.1|15456.1|15456|15454|32
1631496830000|2021-09-13 01:33:50|15456|15454|15456.6|15454.6|15456.6|15454.6|15456|15454|6
1631496840000|2021-09-13 01:34:00|15456.8|15454.8|15455.6|15453.6|15457.4|15455.4|15455.4|15453.4|10
1631496850000|2021-09-13 01:34:10|15455.4|15453.4|15455.9|15453.9|15455.9|15453.9|15455.4|15453.4|0
1631496860000|2021-09-13 01:34:20|15456|15454|15456.1|15454.1|15456.3|15454.3|15455.5|15453.5|15
1631496870000|2021-09-13 01:34:30|15456.3|15454.3|15455.1|15453.1|15456.5|15454.5|15455.1|15453.1|13
1631496880000|2021-09-13 01:34:40|15455.3|15453.3|15454.6|15452.6|15455.6|15453.6|15454.5|15452.5|3
1631496890000|2021-09-13 01:34:50|15454.5|15452.5|15456.3|15454.3|15456.3|15454.3|15454.5|15452.5|3
1631496900000|2021-09-13 01:35:00|15456.5|15454.5|15454.6|15452.6|15456.8|15454.8|15454.6|15452.6|9
1631496910000|2021-09-13 01:35:10|15454.8|15452.8|15454.9|15452.9|15455.4|15453.4|15454.6|15452.6|4
1631496920000|2021-09-13 01:35:20|15455|15453|15454.5|15452.5|15455.1|15453.1|15454.3|15452.3|4
1631496930000|2021-09-13 01:35:30|15454.4|15452.4|15454.6|15452.6|15454.9|15452.9|15454.1|15452.1|7
1631496940000|2021-09-13 01:35:40|15454.8|15452.8|15455|15453|15455|15453|15454.4|15452.4|4
1631496950000|2021-09-13 01:35:50|15454.9|15452.9|15455.9|15453.9|15456|15454|15454.9|15452.9|9
1631496960000|2021-09-13 01:36:00|15455.8|15453.8|15455.8|15453.8|15456.3|15454.3|15454.9|15452.9|16
1631496970000|2021-09-13 01:36:10|15455.5|15453.5|15454.6|15452.6|15455.8|15453.8|15454.5|15452.5|28
1631496980000|2021-09-13 01:36:20|15454.5|15452.5|15453.9|15451.9|15454.9|15452.9|15453.9|15451.9|12
1631496990000|2021-09-13 01:36:30|15454|15452|15454.4|15452.4|15454.6|15452.6|15453.9|15451.9|2
1631497000000|2021-09-13 01:36:40|15454.3|15452.3|15453.9|15451.9|15454.4|15452.4|15453.6|15451.6|6
1631497010000|2021-09-13 01:36:50|15454|15452|15454.1|15452.1|15456|15454|15453.9|15451.9|7
1631497020000|2021-09-13 01:37:00|15454.3|15452.3|15454.4|15452.4|15454.8|15452.8|15453.8|15451.8|4
1631497030000|2021-09-13 01:37:10|15454.3|15452.3|15452.9|15450.9|15454.4|15452.4|15452.5|15450.5|13
1631497040000|2021-09-13 01:37:20|15452.8|15450.8|15453.3|15451.3|15454|15452|15452.6|15450.6|13
1631497050000|2021-09-13 01:37:30|15453.1|15451.1|15453.4|15451.4|15453.5|15451.5|15452.6|15450.6|4
1631497060000|2021-09-13 01:37:40|15453.5|15451.5|15453.3|15451.3|15454.1|15452.1|15453.3|15451.3|7
1631497070000|2021-09-13 01:37:50|15453.1|15451.1|15451.6|15449.6|15453.3|15451.3|15451.5|15449.5|8
1631497080000|2021-09-13 01:38:00|15451.8|15449.8|15449.9|15447.9|15451.8|15449.8|15449.1|15447.1|42
1631497090000|2021-09-13 01:38:10|15450.1|15448.1|15450.4|15448.4|15450.6|15448.6|15449.8|15447.8|8
1631497100000|2021-09-13 01:38:20|15450.3|15448.3|15451|15449|15451|15449|15450.1|15448.1|5
1631497110000|2021-09-13 01:38:30|15450.9|15448.9|15451.1|15449.1|15451.1|15449.1|15450.3|15448.3|7
1631497120000|2021-09-13 01:38:40|15450.8|15448.8|15450.1|15448.1|15450.8|15448.8|15449.1|15447.1|10
1631497130000|2021-09-13 01:38:50|15450.3|15448.3|15449.4|15447.4|15450.4|15448.4|15449.3|15447.3|14
1631497140000|2021-09-13 01:39:00|15449.3|15447.3|15449.1|15447.1|15449.5|15447.5|15448.9|15446.9|34
1631497150000|2021-09-13 01:39:10|15449.3|15447.3|15448.4|15446.4|15449.4|15447.4|15448.4|15446.4|3
1631497160000|2021-09-13 01:39:20|15448.5|15446.5|15448.9|15446.9|15449.1|15447.1|15447.8|15445.8|49
1631497170000|2021-09-13 01:39:30|15449|15447|15446.9|15444.9|15449.1|15447.1|15446.9|15444.9|17
1631497180000|2021-09-13 01:39:40|15446.1|15444.1|15444.6|15442.6|15446.3|15444.3|15444|15442|40
1631497190000|2021-09-13 01:39:50|15444.5|15442.5|15444.3|15442.3|15444.6|15442.6|15443|15441|31
1631497200000|2021-09-13 01:40:00|15444.4|15442.4|15441.9|15439.9|15444.4|15442.4|15441.6|15439.6|33
1631497210000|2021-09-13 01:40:10|15442.1|15440.1|15443.5|15441.5|15444|15442|15441.9|15439.9|25
1631497220000|2021-09-13 01:40:20|15443.4|15441.4|15443|15441|15444|15442|15443|15441|9
1631497230000|2021-09-13 01:40:30|15442.9|15440.9|15443.9|15441.9|15443.9|15441.9|15442.9|15440.9|9
1631497240000|2021-09-13 01:40:40|15444|15442|15447.4|15445.4|15447.5|15445.5|15444|15442|36
1631497250000|2021-09-13 01:40:50|15447.3|15445.3|15448.5|15446.5|15448.5|15446.5|15446.8|15444.8|26
1631497260000|2021-09-13 01:41:00|15448.6|15446.6|15450.1|15448.1|15450.4|15448.4|15448.6|15446.6|24
1631497270000|2021-09-13 01:41:10|15449.9|15447.9|15448.9|15446.9|15450.1|15448.1|15448.6|15446.6|8
1631497280000|2021-09-13 01:41:20|15449.4|15447.4|15450.1|15448.1|15450.1|15448.1|15448.9|15446.9|30
1631497290000|2021-09-13 01:41:30|15450.3|15448.3|15451.4|15449.4|15451.6|15449.6|15450|15448|13
1631497300000|2021-09-13 01:41:40|15451.1|15449.1|15451.8|15449.8|15451.9|15449.9|15450.9|15448.9|2
1631497310000|2021-09-13 01:41:50|15451.9|15449.9|15451.1|15449.1|15452.1|15450.1|15450.6|15448.6|11
1631497320000|2021-09-13 01:42:00|15451.3|15449.3|15450.5|15448.5|15451.6|15449.6|15450.5|15448.5|14
1631497330000|2021-09-13 01:42:10|15450.8|15448.8|15450.4|15448.4|15450.8|15448.8|15449.1|15447.1|13
1631497340000|2021-09-13 01:42:20|15450.3|15448.3|15451|15449|15451.1|15449.1|15450|15448|8
1631497350000|2021-09-13 01:42:30|15451.1|15449.1|15450.8|15448.8|15451.1|15449.1|15450.6|15448.6|1
1631497360000|2021-09-13 01:42:40|15450.9|15448.9|15450.9|15448.9|15451.1|15449.1|15450.6|15448.6|1
1631497370000|2021-09-13 01:42:50|15450.8|15448.8|15450.6|15448.6|15450.8|15448.8|15450|15448|10
1631497380000|2021-09-13 01:43:00|15450.5|15448.5|15451.8|15449.8|15451.9|15449.9|15450.5|15448.5|13
1631497390000|2021-09-13 01:43:10|15451.4|15449.4|15451.1|15449.1|15451.9|15449.9|15451.1|15449.1|26
1631497400000|2021-09-13 01:43:20|15451.3|15449.3|15451.4|15449.4|15451.5|15449.5|15450.4|15448.4|20
1631497410000|2021-09-13 01:43:30|15451.5|15449.5|15451.6|15449.6|15453.5|15451.5|15451.5|15449.5|20
1631497420000|2021-09-13 01:43:40|15451.3|15449.3|15451.1|15449.1|15451.6|15449.6|15450.9|15448.9|8
1631497430000|2021-09-13 01:43:50|15451.3|15449.3|15450.6|15448.6|15451.3|15449.3|15450.1|15448.1|15
1631497440000|2021-09-13 01:44:00|15450.5|15448.5|15450|15448|15450.9|15448.9|15449.6|15447.6|3
1631497450000|2021-09-13 01:44:10|15450.1|15448.1|15450.9|15448.9|15451|15449|15449.9|15447.9|2
1631497460000|2021-09-13 01:44:20|15450.8|15448.8|15450.1|15448.1|15450.8|15448.8|15450.1|15448.1|4
1631497470000|2021-09-13 01:44:30|15450.3|15448.3|15450.6|15448.6|15450.6|15448.6|15449.9|15447.9|2
1631497480000|2021-09-13 01:44:40|15450.5|15448.5|15449.8|15447.8|15450.5|15448.5|15449.6|15447.6|2
1631497490000|2021-09-13 01:44:50|15449.6|15447.6|15450.3|15448.3|15450.4|15448.4|15449.4|15447.4|7
1631497500000|2021-09-13 01:45:00|15450.1|15448.1|15449.4|15447.4|15450.1|15448.1|15448.6|15446.6|8
1631497510000|2021-09-13 01:45:10|15449.3|15447.3|15450.8|15448.8|15450.9|15448.9|15448.9|15446.9|32
1631497520000|2021-09-13 01:45:20|15450.6|15448.6|15452.6|15450.6|15453.1|15451.1|15450.6|15448.6|11
1631497530000|2021-09-13 01:45:30|15452.8|15450.8|15452.5|15450.5|15453|15451|15452.1|15450.1|19
1631497540000|2021-09-13 01:45:40|15452.4|15450.4|15454.3|15452.3|15454.3|15452.3|15452.1|15450.1|10
1631497550000|2021-09-13 01:45:50|15454.1|15452.1|15453.6|15451.6|15454.6|15452.6|15453.4|15451.4|5
1631497560000|2021-09-13 01:46:00|15453.4|15451.4|15454.1|15452.1|15454.8|15452.8|15453.1|15451.1|15
1631497570000|2021-09-13 01:46:10|15454|15452|15452.8|15450.8|15454.1|15452.1|15452.5|15450.5|9
1631497580000|2021-09-13 01:46:20|15452.6|15450.6|15449.8|15447.8|15452.6|15450.6|15449.8|15447.8|18
1631497590000|2021-09-13 01:46:30|15449.6|15447.6|15448.4|15446.4|15450.1|15448.1|15447.5|15445.5|22
1631497600000|2021-09-13 01:46:40|15448.3|15446.3|15446.6|15444.6|15448.3|15446.3|15446.3|15444.3|18
1631497610000|2021-09-13 01:46:50|15447|15445|15446.6|15444.6|15447.9|15445.9|15446.3|15444.3|14
1631497620000|2021-09-13 01:47:00|15446.5|15444.5|15444.3|15442.3|15446.5|15444.5|15443.5|15441.5|36
1631497630000|2021-09-13 01:47:10|15445.1|15443.1|15445|15443|15446.1|15444.1|15444.9|15442.9|42
1631497640000|2021-09-13 01:47:20|15445.1|15443.1|15444|15442|15446.4|15444.4|15443.8|15441.8|10
1631497650000|2021-09-13 01:47:30|15443.9|15441.9|15444.4|15442.4|15444.9|15442.9|15443.9|15441.9|5
1631497660000|2021-09-13 01:47:40|15444.5|15442.5|15445.4|15443.4|15445.5|15443.5|15444.4|15442.4|7
1631497670000|2021-09-13 01:47:50|15445.3|15443.3|15445.9|15443.9|15446.8|15444.8|15445.3|15443.3|17
1631497680000|2021-09-13 01:48:00|15445.8|15443.8|15444.4|15442.4|15445.8|15443.8|15444.3|15442.3|2
1631497690000|2021-09-13 01:48:10|15444.5|15442.5|15444.1|15442.1|15444.8|15442.8|15443.6|15441.6|4
1631497700000|2021-09-13 01:48:20|15444.3|15442.3|15443.1|15441.1|15444.4|15442.4|15443.1|15441.1|6
1631497710000|2021-09-13 01:48:30|15443.3|15441.3|15442|15440|15443.4|15441.4|15441.6|15439.6|22
1631497720000|2021-09-13 01:48:40|15442.9|15440.9|15444.6|15442.6|15444.6|15442.6|15442.8|15440.8|15
1631497730000|2021-09-13 01:48:50|15444.8|15442.8|15446.6|15444.6|15446.6|15444.6|15444.8|15442.8|7
1631497740000|2021-09-13 01:49:00|15446.8|15444.8|15446.6|15444.6|15447.1|15445.1|15446.1|15444.1|15
1631497750000|2021-09-13 01:49:10|15446.5|15444.5|15447|15445|15447.6|15445.6|15446.4|15444.4|23
1631497760000|2021-09-13 01:49:20|15447.1|15445.1|15447.6|15445.6|15448.4|15446.4|15447.1|15445.1|30
1631497770000|2021-09-13 01:49:30|15447.9|15445.9|15447.6|15445.6|15448.5|15446.5|15447.6|15445.6|12
1631497780000|2021-09-13 01:49:40|15447.5|15445.5|15448.9|15446.9|15448.9|15446.9|15446.8|15444.8|11
1631497790000|2021-09-13 01:49:50|15449.4|15447.4|15447.8|15445.8|15449.4|15447.4|15447.8|15445.8|31
1631497800000|2021-09-13 01:50:00|15447.9|15445.9|15443.9|15441.9|15447.9|15445.9|15443.8|15441.8|30
1631497810000|2021-09-13 01:50:10|15443.8|15441.8|15444.3|15442.3|15444.9|15442.9|15443.8|15441.8|4
1631497820000|2021-09-13 01:50:20|15444.4|15442.4|15445.8|15443.8|15445.9|15443.9|15443.9|15441.9|5
1631497830000|2021-09-13 01:50:30|15445.6|15443.6|15444.6|15442.6|15445.6|15443.6|15444.5|15442.5|3
1631497840000|2021-09-13 01:50:40|15444.5|15442.5|15444.9|15442.9|15445.4|15443.4|15444.5|15442.5|9
1631497850000|2021-09-13 01:50:50|15445|15443|15444|15442|15445.3|15443.3|15444|15442|10
1631497860000|2021-09-13 01:51:00|15444.4|15442.4|15445.4|15443.4|15445.5|15443.5|15444.3|15442.3|4
1631497870000|2021-09-13 01:51:10|15445.3|15443.3|15444.6|15442.6|15445.5|15443.5|15444.4|15442.4|1
1631497880000|2021-09-13 01:51:20|15444.8|15442.8|15445.5|15443.5|15445.5|15443.5|15444.4|15442.4|4
1631497890000|2021-09-13 01:51:30|15445.4|15443.4|15446.1|15444.1|15446.6|15444.6|15445.4|15443.4|12
1631497900000|2021-09-13 01:51:40|15446.3|15444.3|15447.5|15445.5|15448.1|15446.1|15446.3|15444.3|10
1631497910000|2021-09-13 01:51:50|15447.4|15445.4|15447.3|15445.3|15447.5|15445.5|15447|15445|1
1631497920000|2021-09-13 01:52:00|15447.4|15445.4|15447.6|15445.6|15447.6|15445.6|15447|15445|7
1631497930000|2021-09-13 01:52:10|15447.8|15445.8|15445.8|15443.8|15447.8|15445.8|15445.8|15443.8|5
1631497940000|2021-09-13 01:52:20|15445.6|15443.6|15445.1|15443.1|15446|15444|15444.5|15442.5|2
1631497950000|2021-09-13 01:52:30|15445|15443|15443.6|15441.6|15445.1|15443.1|15443|15441|8
1631497960000|2021-09-13 01:52:40|15443.5|15441.5|15442.4|15440.4|15443.5|15441.5|15442|15440|13
1631497970000|2021-09-13 01:52:50|15442.5|15440.5|15442.5|15440.5|15442.5|15440.5|15441.9|15439.9|32
1631497980000|2021-09-13 01:53:00|15442.4|15440.4|15443.5|15441.5|15444.1|15442.1|15442.3|15440.3|23
1631497990000|2021-09-13 01:53:10|15443.4|15441.4|15445|15443|15445.1|15443.1|15443.4|15441.4|16
1631498000000|2021-09-13 01:53:20|15444.9|15442.9|15444.3|15442.3|15444.9|15442.9|15443.9|15441.9|14
1631498010000|2021-09-13 01:53:30|15444.1|15442.1|15444.6|15442.6|15444.9|15442.9|15444|15442|6
1631498020000|2021-09-13 01:53:40|15444.5|15442.5|15444.4|15442.4|15444.6|15442.6|15443.9|15441.9|4
1631498030000|2021-09-13 01:53:50|15444.3|15442.3|15449.9|15447.9|15450|15448|15444.1|15442.1|110
1631498040000|2021-09-13 01:54:00|15450|15448|15448|15446|15450.1|15448.1|15447.8|15445.8|29
1631498050000|2021-09-13 01:54:10|15447.9|15445.9|15447.8|15445.8|15448.4|15446.4|15447.6|15445.6|10
1631498060000|2021-09-13 01:54:20|15447.9|15445.9|15449.6|15447.6|15450.3|15448.3|15447.9|15445.9|18
1631498070000|2021-09-13 01:54:30|15449.4|15447.4|15449.6|15447.6|15449.9|15447.9|15448.9|15446.9|6
1631498080000|2021-09-13 01:54:40|15449.5|15447.5|15450.8|15448.8|15451.3|15449.3|15449.3|15447.3|20
1631498090000|2021-09-13 01:54:50|15451|15449|15451.5|15449.5|15451.8|15449.8|15450|15448|26
1631498100000|2021-09-13 01:55:00|15452.6|15450.6|15451.3|15449.3|15452.9|15450.9|15451.1|15449.1|52
1631498110000|2021-09-13 01:55:10|15451.1|15449.1|15451.4|15449.4|15452|15450|15451.1|15449.1|8
1631498120000|2021-09-13 01:55:20|15451.5|15449.5|15452.1|15450.1|15452.3|15450.3|15451.5|15449.5|3
1631498130000|2021-09-13 01:55:30|15451.9|15449.9|15451.5|15449.5|15451.9|15449.9|15451.3|15449.3|11
1631498140000|2021-09-13 01:55:40|15451.4|15449.4|15452.4|15450.4|15452.4|15450.4|15451.1|15449.1|10
1631498150000|2021-09-13 01:55:50|15452.6|15450.6|15452.6|15450.6|15452.8|15450.8|15452|15450|6
1631498160000|2021-09-13 01:56:00|15452.8|15450.8|15452.6|15450.6|15453.1|15451.1|15452.4|15450.4|12
1631498170000|2021-09-13 01:56:10|15452.8|15450.8|15451.8|15449.8|15453|15451|15451.6|15449.6|5
1631498180000|2021-09-13 01:56:20|15451.9|15449.9|15451.6|15449.6|15451.9|15449.9|15451.6|15449.6|5
1631498190000|2021-09-13 01:56:30|15451.5|15449.5|15451.4|15449.4|15451.6|15449.6|15450.8|15448.8|24
1631498200000|2021-09-13 01:56:40|15451.5|15449.5|15448.8|15446.8|15451.5|15449.5|15448.8|15446.8|36
1631498210000|2021-09-13 01:56:50|15448.9|15446.9|15448.1|15446.1|15449.1|15447.1|15448|15446|15
1631498220000|2021-09-13 01:57:00|15448|15446|15447.5|15445.5|15448.1|15446.1|15446.9|15444.9|16
1631498230000|2021-09-13 01:57:10|15447.4|15445.4|15444.9|15442.9|15447.4|15445.4|15444.6|15442.6|17
1631498240000|2021-09-13 01:57:20|15444.6|15442.6|15445.5|15443.5|15445.8|15443.8|15443.6|15441.6|30
1631498250000|2021-09-13 01:57:30|15445.3|15443.3|15446.5|15444.5|15446.8|15444.8|15444.9|15442.9|21
1631498260000|2021-09-13 01:57:40|15446.4|15444.4|15445|15443|15446.4|15444.4|15445|15443|8
1631498270000|2021-09-13 01:57:50|15445.1|15443.1|15445.9|15443.9|15446.4|15444.4|15445.1|15443.1|1
1631498280000|2021-09-13 01:58:00|15446.1|15444.1|15446.3|15444.3|15446.6|15444.6|15446|15444|6
1631498290000|2021-09-13 01:58:10|15446.4|15444.4|15447.3|15445.3|15447.8|15445.8|15446.3|15444.3|12
1631498300000|2021-09-13 01:58:20|15447.4|15445.4|15448.9|15446.9|15448.9|15446.9|15447.3|15445.3|10
1631498310000|2021-09-13 01:58:30|15448.8|15446.8|15448.8|15446.8|15448.9|15446.9|15448|15446|4
1631498320000|2021-09-13 01:58:40|15448.6|15446.6|15448.3|15446.3|15448.8|15446.8|15447.9|15445.9|10
1631498330000|2021-09-13 01:58:50|15448.1|15446.1|15445.9|15443.9|15448.1|15446.1|15445.4|15443.4|31
1631498340000|2021-09-13 01:59:00|15445.8|15443.8|15445.6|15443.6|15445.9|15443.9|15445.5|15443.5|1
1631498350000|2021-09-13 01:59:10|15445.5|15443.5|15445.8|15443.8|15445.8|15443.8|15444.6|15442.6|13
1631498360000|2021-09-13 01:59:20|15445.6|15443.6|15445.4|15443.4|15445.6|15443.6|15444.8|15442.8|1
1631498370000|2021-09-13 01:59:30|15445.6|15443.6|15446|15444|15446|15444|15445.6|15443.6|4
1631498380000|2021-09-13 01:59:40|15445.9|15443.9|15445.9|15443.9|15445.9|15443.9|15444.9|15442.9|23
1631498390000|2021-09-13 01:59:50|15446|15444|15444|15442|15446.6|15444.6|15443.9|15441.9|35
1631498400000|2021-09-13 02:00:00|15444.1|15442.1|15445.5|15443.5|15446.1|15444.1|15444|15442|25
1631498410000|2021-09-13 02:00:10|15445.4|15443.4|15442.4|15440.4|15446|15444|15441.6|15439.6|50
1631498420000|2021-09-13 02:00:20|15442.3|15440.3|15442.6|15440.6|15443.6|15441.6|15441.8|15439.8|48
1631498430000|2021-09-13 02:00:30|15442.8|15440.8|15442.6|15440.6|15443.1|15441.1|15441.9|15439.9|11
1631498440000|2021-09-13 02:00:40|15442.5|15440.5|15443.6|15441.6|15443.6|15441.6|15442.5|15440.5|10
1631498450000|2021-09-13 02:00:50|15443.8|15441.8|15445.4|15443.4|15445.4|15443.4|15443.8|15441.8|13
1631498460000|2021-09-13 02:01:00|15445.3|15443.3|15446.8|15444.8|15447.3|15445.3|15445|15443|21
1631498470000|2021-09-13 02:01:10|15446.9|15444.9|15446.3|15444.3|15448.1|15446.1|15445.9|15443.9|26
1631498480000|2021-09-13 02:01:20|15446|15444|15445.6|15443.6|15446.4|15444.4|15445.4|15443.4|15
1631498490000|2021-09-13 02:01:30|15445.8|15443.8|15445.3|15443.3|15446.4|15444.4|15445.1|15443.1|9
1631498500000|2021-09-13 02:01:40|15445.1|15443.1|15445.1|15443.1|15445.4|15443.4|15444.6|15442.6|14
1631498510000|2021-09-13 02:01:50|15445|15443|15445.4|15443.4|15445.8|15443.8|15444.9|15442.9|5
1631498520000|2021-09-13 02:02:00|15445.3|15443.3|15444.9|15442.9|15445.4|15443.4|15444|15442|20
1631498530000|2021-09-13 02:02:10|15444.8|15442.8|15446.5|15444.5|15446.6|15444.6|15444.8|15442.8|5
1631498540000|2021-09-13 02:02:20|15446.6|15444.6|15447.6|15445.6|15448|15446|15446.5|15444.5|10
1631498550000|2021-09-13 02:02:30|15447.8|15445.8|15448.3|15446.3|15448.4|15446.4|15447.8|15445.8|5
1631498560000|2021-09-13 02:02:40|15448.4|15446.4|15448.9|15446.9|15449.3|15447.3|15447.9|15445.9|7
1631498570000|2021-09-13 02:02:50|15449|15447|15449.6|15447.6|15449.9|15447.9|15448.9|15446.9|9
1631498580000|2021-09-13 02:03:00|15449.8|15447.8|15450.8|15448.8|15451.5|15449.5|15449.6|15447.6|18
1631498590000|2021-09-13 02:03:10|15450.6|15448.6|15450.9|15448.9|15451.3|15449.3|15450.4|15448.4|3
1631498600000|2021-09-13 02:03:20|15450.8|15448.8|15450.5|15448.5|15450.8|15448.8|15449.9|15447.9|14
1631498610000|2021-09-13 02:03:30|15450.4|15448.4|15450.5|15448.5|15450.8|15448.8|15450|15448|2
1631498620000|2021-09-13 02:03:40|15450.6|15448.6|15451.3|15449.3|15451.6|15449.6|15450.5|15448.5|5
1631498630000|2021-09-13 02:03:50|15451.1|15449.1|15451.1|15449.1|15451.3|15449.3|15450.6|15448.6|17
1631498640000|2021-09-13 02:04:00|15451.4|15449.4|15450.6|15448.6|15451.5|15449.5|15450.1|15448.1|13
1631498650000|2021-09-13 02:04:10|15450.4|15448.4|15450.5|15448.5|15450.8|15448.8|15450.1|15448.1|3
1631498660000|2021-09-13 02:04:20|15450.6|15448.6|15450.8|15448.8|15451.4|15449.4|15450.5|15448.5|2
1631498670000|2021-09-13 02:04:30|15450.6|15448.6|15451.1|15449.1|15451.1|15449.1|15450.5|15448.5|2
1631498680000|2021-09-13 02:04:40|15451.6|15449.6|15451.6|15449.6|15451.6|15449.6|15451.4|15449.4|12
1631498690000|2021-09-13 02:04:50|15451.8|15449.8|15450.3|15448.3|15451.8|15449.8|15450.1|15448.1|5
1631498700000|2021-09-13 02:05:00|15450.4|15448.4|15449.9|15447.9|15450.4|15448.4|15449.4|15447.4|8
1631498710000|2021-09-13 02:05:10|15449.8|15447.8|15449.6|15447.6|15449.9|15447.9|15449.4|15447.4|3
1631498720000|2021-09-13 02:05:20|15449.5|15447.5|15449.9|15447.9|15450.1|15448.1|15449.5|15447.5|5
1631498730000|2021-09-13 02:05:30|15450|15448|15450.5|15448.5|15450.5|15448.5|15450|15448|3
1631498740000|2021-09-13 02:05:40|15450.6|15448.6|15450.1|15448.1|15451.1|15449.1|15450.1|15448.1|3
1631498750000|2021-09-13 02:05:50|15450.3|15448.3|15449.6|15447.6|15450.3|15448.3|15449.4|15447.4|4
1631498760000|2021-09-13 02:06:00|15449.5|15447.5|15449.4|15447.4|15449.8|15447.8|15449.3|15447.3|2
1631498770000|2021-09-13 02:06:10|15449.5|15447.5|15449.9|15447.9|15450|15448|15449.5|15447.5|0
1631498780000|2021-09-13 02:06:20|15449.8|15447.8|15447.9|15445.9|15450|15448|15447.8|15445.8|14
1631498790000|2021-09-13 02:06:30|15448|15446|15447.8|15445.8|15448.5|15446.5|15447.6|15445.6|6
1631498800000|2021-09-13 02:06:40|15447.6|15445.6|15448.5|15446.5|15448.8|15446.8|15447.6|15445.6|3
1631498810000|2021-09-13 02:06:50|15448.6|15446.6|15447.5|15445.5|15448.9|15446.9|15447.4|15445.4|8
1631498820000|2021-09-13 02:07:00|15447.4|15445.4|15447.9|15445.9|15447.9|15445.9|15446.9|15444.9|3
1631498830000|2021-09-13 02:07:10|15447.8|15445.8|15449.4|15447.4|15449.4|15447.4|15447.8|15445.8|9
1631498840000|2021-09-13 02:07:20|15449.5|15447.5|15449.1|15447.1|15449.6|15447.6|15449.1|15447.1|13
1631498850000|2021-09-13 02:07:30|15448.5|15446.5|15450.5|15448.5|15450.6|15448.6|15448.4|15446.4|12
1631498860000|2021-09-13 02:07:40|15450.6|15448.6|15451.4|15449.4|15451.6|15449.6|15450.4|15448.4|14
1631498870000|2021-09-13 02:07:50|15451.5|15449.5|15451.1|15449.1|15451.5|15449.5|15451.1|15449.1|9
1631498880000|2021-09-13 02:08:00|15451.3|15449.3|15452.4|15450.4|15452.4|15450.4|15451.1|15449.1|24
1631498890000|2021-09-13 02:08:10|15452.3|15450.3|15453.1|15451.1|15453.3|15451.3|15452.1|15450.1|20
1631498900000|2021-09-13 02:08:20|15453.3|15451.3|15453.4|15451.4|15453.9|15451.9|15452.9|15450.9|19
1631498910000|2021-09-13 02:08:30|15453.5|15451.5|15453.4|15451.4|15454|15452|15452.9|15450.9|39
1631498920000|2021-09-13 02:08:40|15453.5|15451.5|15454|15452|15454.1|15452.1|15453.3|15451.3|5
1631498930000|2021-09-13 02:08:50|15454.1|15452.1|15456.1|15454.1|15456.5|15454.5|15454.1|15452.1|50
1631498940000|2021-09-13 02:09:00|15456.3|15454.3|15457|15455|15457.1|15455.1|15456.1|15454.1|65
1631498950000|2021-09-13 02:09:10|15456.9|15454.9|15456.9|15454.9|15457.6|15455.6|15456.9|15454.9|11
1631498960000|2021-09-13 02:09:20|15457|15455|15457.4|15455.4|15457.6|15455.6|15456.8|15454.8|13
1631498970000|2021-09-13 02:09:30|15457.3|15455.3|15456.1|15454.1|15457.3|15455.3|15456.1|15454.1|10
1631498980000|2021-09-13 02:09:40|15456.3|15454.3|15456.1|15454.1|15456.6|15454.6|15456.1|15454.1|1
1631498990000|2021-09-13 02:09:50|15456.3|15454.3|15455.4|15453.4|15456.3|15454.3|15455.4|15453.4|9
1631499000000|2021-09-13 02:10:00|15455.3|15453.3|15458.9|15456.9|15459.3|15457.3|15455.1|15453.1|95
1631499010000|2021-09-13 02:10:10|15459.4|15457.4|15460.3|15458.3|15460.8|15458.8|15459.4|15457.4|161
1631499020000|2021-09-13 02:10:20|15460.4|15458.4|15458.8|15456.8|15460.4|15458.4|15458.8|15456.8|71
1631499030000|2021-09-13 02:10:30|15459|15457|15459.6|15457.6|15459.6|15457.6|15458.6|15456.6|74
1631499040000|2021-09-13 02:10:40|15459.5|15457.5|15458|15456|15460.1|15458.1|15457.9|15455.9|12
1631499050000|2021-09-13 02:10:50|15457.9|15455.9|15457.9|15455.9|15458.4|15456.4|15457.6|15455.6|9
1631499060000|2021-09-13 02:11:00|15457.6|15455.6|15456.6|15454.6|15457.6|15455.6|15456.5|15454.5|10
1631499070000|2021-09-13 02:11:10|15456.5|15454.5|15457.9|15455.9|15458.4|15456.4|15456.5|15454.5|7
1631499080000|2021-09-13 02:11:20|15458|15456|15458.1|15456.1|15458.4|15456.4|15457.8|15455.8|10
1631499090000|2021-09-13 02:11:30|15457.8|15455.8|15456.5|15454.5|15458|15456|15456.4|15454.4|6
1631499100000|2021-09-13 02:11:40|15456.4|15454.4|15455.8|15453.8|15456.5|15454.5|15455.4|15453.4|12
1631499110000|2021-09-13 02:11:50|15456|15454|15456|15454|15456.3|15454.3|15455.5|15453.5|1
1631499120000|2021-09-13 02:12:00|15456.1|15454.1|15456.8|15454.8|15456.9|15454.9|15456|15454|4
1631499130000|2021-09-13 02:12:10|15456.9|15454.9|15456.1|15454.1|15457|15455|15456.1|15454.1|7
1631499140000|2021-09-13 02:12:20|15456|15454|15455.3|15453.3|15456|15454|15455.3|15453.3|4
1631499150000|2021-09-13 02:12:30|15455.4|15453.4|15455.4|15453.4|15455.9|15453.9|15455.1|15453.1|2
1631499160000|2021-09-13 02:12:40|15455.1|15453.1|15455.5|15453.5|15456|15454|15455|15453|6
1631499170000|2021-09-13 02:12:50|15455.4|15453.4|15455.8|15453.8|15455.9|15453.9|15455.1|15453.1|2
1631499180000|2021-09-13 02:13:00|15455.9|15453.9|15457.1|15455.1|15457.1|15455.1|15455.9|15453.9|4
1631499190000|2021-09-13 02:13:10|15457.4|15455.4|15457.5|15455.5|15457.6|15455.6|15457.4|15455.4|1
1631499200000|2021-09-13 02:13:20|15457.4|15455.4|15455.6|15453.6|15457.4|15455.4|15455.4|15453.4|8
1631499210000|2021-09-13 02:13:30|15455.8|15453.8|15455.6|15453.6|15456.1|15454.1|15455.5|15453.5|5
1631499220000|2021-09-13 02:13:40|15455.8|15453.8|15456.1|15454.1|15456.3|15454.3|15455.8|15453.8|3
1631499230000|2021-09-13 02:13:50|15456|15454|15454.9|15452.9|15456.1|15454.1|15454.8|15452.8|4
1631499240000|2021-09-13 02:14:00|15454.8|15452.8|15455.8|15453.8|15455.9|15453.9|15454.6|15452.6|7
1631499250000|2021-09-13 02:14:10|15455.9|15453.9|15456.3|15454.3|15456.5|15454.5|15455.8|15453.8|7
1631499260000|2021-09-13 02:14:20|15456.1|15454.1|15455.9|15453.9|15456.4|15454.4|15455.6|15453.6|4
1631499270000|2021-09-13 02:14:30|15455.8|15453.8|15454.5|15452.5|15455.8|15453.8|15454.1|15452.1|8
1631499280000|2021-09-13 02:14:40|15454.6|15452.6|15455.5|15453.5|15455.6|15453.6|15454.6|15452.6|1
1631499290000|2021-09-13 02:14:50|15455.6|15453.6|15455.9|15453.9|15456.1|15454.1|15455.1|15453.1|9
1631499300000|2021-09-13 02:15:00|15456|15454|15456.1|15454.1|15456.9|15454.9|15455.8|15453.8|12
1631499310000|2021-09-13 02:15:10|15456.3|15454.3|15454.9|15452.9|15456.3|15454.3|15454.6|15452.6|14
1631499320000|2021-09-13 02:15:20|15455.1|15453.1|15455.6|15453.6|15455.6|15453.6|15455.1|15453.1|4
1631499330000|2021-09-13 02:15:30|15455.5|15453.5|15455.1|15453.1|15455.5|15453.5|15455|15453|5
1631499340000|2021-09-13 02:15:40|15455|15453|15454.9|15452.9|15455|15453|15454|15452|16
1631499350000|2021-09-13 02:15:50|15454.8|15452.8|15455.1|15453.1|15455.1|15453.1|15454.8|15452.8|3
1631499360000|2021-09-13 02:16:00|15454.9|15452.9|15454.1|15452.1|15454.9|15452.9|15453.8|15451.8|8
1631499370000|2021-09-13 02:16:10|15453.9|15451.9|15454.6|15452.6|15455|15453|15453.9|15451.9|3
1631499380000|2021-09-13 02:16:20|15454.5|15452.5|15454.4|15452.4|15454.5|15452.5|15454|15452|4
1631499390000|2021-09-13 02:16:30|15454.3|15452.3|15454.9|15452.9|15454.9|15452.9|15454.1|15452.1|7
1631499400000|2021-09-13 02:16:40|15454.8|15452.8|15454.6|15452.6|15454.9|15452.9|15454.1|15452.1|8
1631499410000|2021-09-13 02:16:50|15454.8|15452.8|15454.9|15452.9|15455.4|15453.4|15454.8|15452.8|1
1631499420000|2021-09-13 02:17:00|15454.6|15452.6|15454.3|15452.3|15454.6|15452.6|15453.8|15451.8|2
1631499430000|2021-09-13 02:17:10|15454.6|15452.6|15456.3|15454.3|15456.3|15454.3|15454.6|15452.6|14
1631499440000|2021-09-13 02:17:20|15456.1|15454.1|15456|15454|15456.8|15454.8|15456|15454|8
1631499450000|2021-09-13 02:17:30|15455.9|15453.9|15457|15455|15457|15455|15455.8|15453.8|6
1631499460000|2021-09-13 02:17:40|15456.6|15454.6|15456.1|15454.1|15457.1|15455.1|15456|15454|2
1631499470000|2021-09-13 02:17:50|15456|15454|15454.9|15452.9|15456|15454|15454.9|15452.9|13
1631499480000|2021-09-13 02:18:00|15455|15453|15454|15452|15455|15453|15453.9|15451.9|19
1631499490000|2021-09-13 02:18:10|15453.9|15451.9|15454|15452|15454.1|15452.1|15453.1|15451.1|4
1631499500000|2021-09-13 02:18:20|15453.9|15451.9|15454.3|15452.3|15454.5|15452.5|15453.5|15451.5|2
1631499510000|2021-09-13 02:18:30|15454.4|15452.4|15454.8|15452.8|15455.3|15453.3|15454.3|15452.3|1
1631499520000|2021-09-13 02:18:40|15454.6|15452.6|15454.9|15452.9|15455.3|15453.3|15454.6|15452.6|1
1631499530000|2021-09-13 02:18:50|15455.1|15453.1|15454.5|15452.5|15455.1|15453.1|15453.5|15451.5|88
1631499540000|2021-09-13 02:19:00|15454.4|15452.4|15452.9|15450.9|15454.4|15452.4|15452.4|15450.4|13
1631499550000|2021-09-13 02:19:10|15452.8|15450.8|15451.6|15449.6|15453|15451|15451.6|15449.6|13
1631499560000|2021-09-13 02:19:20|15451.8|15449.8|15451.9|15449.9|15452.6|15450.6|15451.3|15449.3|26
1631499570000|2021-09-13 02:19:30|15451.6|15449.6|15451|15449|15452.3|15450.3|15450.9|15448.9|14
1631499580000|2021-09-13 02:19:40|15450.9|15448.9|15451.3|15449.3|15451.3|15449.3|15450.6|15448.6|4
1631499590000|2021-09-13 02:19:50|15451.1|15449.1|15450.5|15448.5|15451.1|15449.1|15449.8|15447.8|11
1631499600000|2021-09-13 02:20:00|15450.3|15448.3|15450.6|15448.6|15450.9|15448.9|15450.1|15448.1|35
1631499610000|2021-09-13 02:20:10|15450.5|15448.5|15449.6|15447.6|15450.6|15448.6|15449.4|15447.4|11
1631499620000|2021-09-13 02:20:20|15449.8|15447.8|15450.6|15448.6|15451.1|15449.1|15449.8|15447.8|9
1631499630000|2021-09-13 02:20:30|15450.8|15448.8|15450.5|15448.5|15450.8|15448.8|15450.1|15448.1|2
1631499640000|2021-09-13 02:20:40|15450.6|15448.6|15451.1|15449.1|15451.9|15449.9|15450.6|15448.6|35
1631499650000|2021-09-13 02:20:50|15451|15449|15451.6|15449.6|15451.8|15449.8|15450.5|15448.5|18
1631499660000|2021-09-13 02:21:00|15451.8|15449.8|15451.9|15449.9|15452.1|15450.1|15451.6|15449.6|1
1631499670000|2021-09-13 02:21:10|15452|15450|15452.1|15450.1|15452.4|15450.4|15451.9|15449.9|2
1631499680000|2021-09-13 02:21:20|15452.3|15450.3|15452|15450|15452.4|15450.4|15451.9|15449.9|4
1631499690000|2021-09-13 02:21:30|15451.9|15449.9|15450.6|15448.6|15452|15450|15450.5|15448.5|22
1631499700000|2021-09-13 02:21:40|15450.5|15448.5|15450.6|15448.6|15450.8|15448.8|15450.4|15448.4|2
1631499710000|2021-09-13 02:21:50|15450.5|15448.5|15451.1|15449.1|15451.1|15449.1|15450.1|15448.1|15
1631499720000|2021-09-13 02:22:00|15451|15449|15451.3|15449.3|15451.3|15449.3|15450.9|15448.9|2
1631499730000|2021-09-13 02:22:10|15451.1|15449.1|15452|15450|15452.1|15450.1|15451.1|15449.1|5
1631499740000|2021-09-13 02:22:20|15452.1|15450.1|15451.9|15449.9|15452.1|15450.1|15451.9|15449.9|0
1631499750000|2021-09-13 02:22:30|15452|15450|15452|15450|15452.1|15450.1|15451.8|15449.8|7
1631499760000|2021-09-13 02:22:40|15452.1|15450.1|15451.4|15449.4|15452.4|15450.4|15451.4|15449.4|6
1631499770000|2021-09-13 02:22:50|15451.5|15449.5|15452|15450|15452.6|15450.6|15451.5|15449.5|6
1631499780000|2021-09-13 02:23:00|15452.1|15450.1|15452.1|15450.1|15452.6|15450.6|15451.8|15449.8|2
1631499790000|2021-09-13 02:23:10|15452.3|15450.3|15452.4|15450.4|15452.6|15450.6|15452|15450|1
1631499800000|2021-09-13 02:23:20|15452.3|15450.3|15452.6|15450.6|15452.6|15450.6|15452.1|15450.1|1
1631499810000|2021-09-13 02:23:30|15452.9|15450.9|15452.6|15450.6|15452.9|15450.9|15452.6|15450.6|0
1631499820000|2021-09-13 02:23:40|15452.5|15450.5|15452.9|15450.9|15452.9|15450.9|15452.5|15450.5|1
1631499830000|2021-09-13 02:23:50|15453|15451|15452.9|15450.9|15453|15451|15452.6|15450.6|2
1631499840000|2021-09-13 02:24:00|15452.8|15450.8|15452.3|15450.3|15452.9|15450.9|15452.3|15450.3|1
1631499850000|2021-09-13 02:24:10|15452.1|15450.1|15452.1|15450.1|15452.4|15450.4|15452|15450|3
1631499860000|2021-09-13 02:24:20|15452|15450|15452.4|15450.4|15452.6|15450.6|15451.8|15449.8|1
1631499870000|2021-09-13 02:24:30|15452.5|15450.5|15455.1|15453.1|15455.1|15453.1|15452.4|15450.4|16
1631499880000|2021-09-13 02:24:40|15455.3|15453.3|15453.4|15451.4|15455.5|15453.5|15453.3|15451.3|9
1631499890000|2021-09-13 02:24:50|15453.1|15451.1|15452.9|15450.9|15453.1|15451.1|15452.8|15450.8|2
1631499900000|2021-09-13 02:25:00|15452.4|15450.4|15450.8|15448.8|15452.6|15450.6|15450.6|15448.6|10
1631499910000|2021-09-13 02:25:10|15450.6|15448.6|15449.8|15447.8|15450.8|15448.8|15449.1|15447.1|13
1631499920000|2021-09-13 02:25:20|15449.6|15447.6|15449.6|15447.6|15450.4|15448.4|15449.6|15447.6|4
1631499930000|2021-09-13 02:25:30|15449.3|15447.3|15449.9|15447.9|15449.9|15447.9|15448.6|15446.6|7
1631499940000|2021-09-13 02:25:40|15450|15448|15450.4|15448.4|15450.4|15448.4|15450|15448|1
1631499950000|2021-09-13 02:25:50|15450.5|15448.5|15450.4|15448.4|15450.5|15448.5|15450.3|15448.3|2
1631499960000|2021-09-13 02:26:00|15450.5|15448.5|15448.9|15446.9|15450.5|15448.5|15448.9|15446.9|2
1631499970000|2021-09-13 02:26:10|15449|15447|15449.4|15447.4|15449.9|15447.9|15448.9|15446.9|10
1631499980000|2021-09-13 02:26:20|15449.3|15447.3|15450|15448|15450.4|15448.4|15449|15447|8
1631499990000|2021-09-13 02:26:30|15450.1|15448.1|15451.1|15449.1|15451.3|15449.3|15449.9|15447.9|1
1631500000000|2021-09-13 02:26:40|15451.3|15449.3|15451.5|15449.5|15451.9|15449.9|15451.3|15449.3|0
1631500010000|2021-09-13 02:26:50|15451.6|15449.6|15452.1|15450.1|15452.3|15450.3|15451.3|15449.3|8
1631500020000|2021-09-13 02:27:00|15452.3|15450.3|15452.5|15450.5|15452.6|15450.6|15452.3|15450.3|4
1631500030000|2021-09-13 02:27:10|15452.4|15450.4|15452.4|15450.4|15452.8|15450.8|15452|15450|25
1631500040000|2021-09-13 02:27:20|15452.3|15450.3|15452.1|15450.1|15452.5|15450.5|15451.8|15449.8|5
1631500050000|2021-09-13 02:27:30|15452.3|15450.3|15452|15450|15452.4|15450.4|15452|15450|0
1631500060000|2021-09-13 02:27:40|15452.1|15450.1|15452.3|15450.3|15452.4|15450.4|15452.1|15450.1|0
1631500070000|2021-09-13 02:27:50|15452.1|15450.1|15451.9|15449.9|15452.4|15450.4|15451.8|15449.8|5
1631500080000|2021-09-13 02:28:00|15452|15450|15451|15449|15452.5|15450.5|15450.8|15448.8|9
1631500090000|2021-09-13 02:28:10|15450.9|15448.9|15451.9|15449.9|15452.3|15450.3|15450.9|15448.9|6
1631500100000|2021-09-13 02:28:20|15451.8|15449.8|15451.6|15449.6|15451.9|15449.9|15451.3|15449.3|0
1631500110000|2021-09-13 02:28:30|15451.8|15449.8|15452.3|15450.3|15452.3|15450.3|15451.6|15449.6|0
1631500120000|2021-09-13 02:28:40|15452.1|15450.1|15451.9|15449.9|15452.4|15450.4|15451.6|15449.6|3
1631500130000|2021-09-13 02:28:50|15452|15450|15452|15450|15452.1|15450.1|15451.9|15449.9|0
1631500140000|2021-09-13 02:29:00|15451.9|15449.9|15453.1|15451.1|15453.4|15451.4|15451.8|15449.8|7
1631500150000|2021-09-13 02:29:10|15453.3|15451.3|15452.6|15450.6|15453.4|15451.4|15452.6|15450.6|2
1631500160000|2021-09-13 02:29:20|15452.5|15450.5|15453.4|15451.4|15453.5|15451.5|15452.1|15450.1|3
1631500170000|2021-09-13 02:29:30|15453.5|15451.5|15453|15451|15453.5|15451.5|15452.8|15450.8|1
1631500180000|2021-09-13 02:29:40|15453.1|15451.1|15453.9|15451.9|15453.9|15451.9|15453.1|15451.1|5
1631500190000|2021-09-13 02:29:50|15454.4|15452.4|15455.5|15453.5|15455.9|15453.9|15454.1|15452.1|31
1631500200000|2021-09-13 02:30:00|15455.4|15453.4|15454.6|15452.6|15455.9|15453.9|15454.6|15452.6|13
1631500210000|2021-09-13 02:30:10|15454.8|15452.8|15455.8|15453.8|15456.3|15454.3|15454.8|15452.8|4
1631500220000|2021-09-13 02:30:20|15455.9|15453.9|15455.9|15453.9|15456.3|15454.3|15455.6|15453.6|3
1631500230000|2021-09-13 02:30:30|15456|15454|15454.9|15452.9|15456|15454|15454.5|15452.5|8
1631500240000|2021-09-13 02:30:40|15455|15453|15454.9|15452.9|15455|15453|15454.4|15452.4|14
1631500250000|2021-09-13 02:30:50|15455.5|15453.5|15455.3|15453.3|15455.6|15453.6|15455.1|15453.1|6
1631500260000|2021-09-13 02:31:00|15455.4|15453.4|15456.1|15454.1|15456.1|15454.1|15455.4|15453.4|9
1631500270000|2021-09-13 02:31:10|15456|15454|15456.4|15454.4|15456.5|15454.5|15455.9|15453.9|4
1631500280000|2021-09-13 02:31:20|15456.5|15454.5|15455.9|15453.9|15456.6|15454.6|15455.6|15453.6|7
1631500290000|2021-09-13 02:31:30|15456|15454|15457.3|15455.3|15457.6|15455.6|15455.6|15453.6|12
1631500300000|2021-09-13 02:31:40|15457.4|15455.4|15457.4|15455.4|15457.6|15455.6|15456.9|15454.9|6
1631500310000|2021-09-13 02:31:50|15457.5|15455.5|15458.3|15456.3|15458.4|15456.4|15457.1|15455.1|19
1631500320000|2021-09-13 02:32:00|15458.4|15456.4|15458.3|15456.3|15458.4|15456.4|15457.8|15455.8|4
1631500330000|2021-09-13 02:32:10|15458.4|15456.4|15456.1|15454.1|15458.4|15456.4|15456|15454|10
1631500340000|2021-09-13 02:32:20|15456|15454|15456.9|15454.9|15456.9|15454.9|15456|15454|4
1631500350000|2021-09-13 02:32:30|15456.8|15454.8|15456.4|15454.4|15456.9|15454.9|15456.1|15454.1|7
1631500360000|2021-09-13 02:32:40|15456.3|15454.3|15455.9|15453.9|15456.3|15454.3|15455.6|15453.6|2
1631500370000|2021-09-13 02:32:50|15456|15454|15456.6|15454.6|15456.9|15454.9|15456|15454|2
1631500380000|2021-09-13 02:33:00|15456.5|15454.5|15456.9|15454.9|15457.1|15455.1|15456.4|15454.4|0
1631500390000|2021-09-13 02:33:10|15457|15455|15456.4|15454.4|15457.4|15455.4|15456.3|15454.3|7
1631500400000|2021-09-13 02:33:20|15456.5|15454.5|15456.5|15454.5|15456.5|15454.5|15456.3|15454.3|5
1631500410000|2021-09-13 02:33:30|15456.6|15454.6|15456.6|15454.6|15456.6|15454.6|15456.1|15454.1|1
1631500420000|2021-09-13 02:33:40|15456.9|15454.9|15456.6|15454.6|15457|15455|15456.4|15454.4|5
1631500430000|2021-09-13 02:33:50|15456.8|15454.8|15455.9|15453.9|15456.9|15454.9|15455.9|15453.9|3
1631500440000|2021-09-13 02:34:00|15456|15454|15457|15455|15457.1|15455.1|15455.9|15453.9|2
1631500450000|2021-09-13 02:34:10|15456.9|15454.9|15456.6|15454.6|15457.3|15455.3|15456.6|15454.6|2
1631500460000|2021-09-13 02:34:20|15456.4|15454.4|15456.3|15454.3|15456.4|15454.4|15455.9|15453.9|2
1631500470000|2021-09-13 02:34:30|15456.1|15454.1|15457.1|15455.1|15457.4|15455.4|15456.1|15454.1|8
1631500480000|2021-09-13 02:34:40|15457.3|15455.3|15457.4|15455.4|15458.1|15456.1|15457.3|15455.3|3
1631500490000|2021-09-13 02:34:50|15456.9|15454.9|15456.6|15454.6|15457.1|15455.1|15456.6|15454.6|7
1631500500000|2021-09-13 02:35:00|15456.8|15454.8|15457.1|15455.1|15457.3|15455.3|15456.8|15454.8|2
1631500510000|2021-09-13 02:35:10|15457|15455|15457.5|15455.5|15457.6|15455.6|15456.6|15454.6|9
1631500520000|2021-09-13 02:35:20|15457.4|15455.4|15457.1|15455.1|15457.5|15455.5|15456.9|15454.9|1
1631500530000|2021-09-13 02:35:30|15457.3|15455.3|15456.8|15454.8|15457.4|15455.4|15456.6|15454.6|0
1631500540000|2021-09-13 02:35:40|15456.6|15454.6|15456.9|15454.9|15457|15455|15456.6|15454.6|0
1631500550000|2021-09-13 02:35:50|15457|15455|15457.5|15455.5|15457.6|15455.6|15456.9|15454.9|1
1631500560000|2021-09-13 02:36:00|15457.3|15455.3|15457.6|15455.6|15457.9|15455.9|15457.3|15455.3|2
1631500570000|2021-09-13 02:36:10|15457.3|15455.3|15457.1|15455.1|15457.3|15455.3|15456.8|15454.8|1
1631500580000|2021-09-13 02:36:20|15457|15455|15457.9|15455.9|15457.9|15455.9|15456.8|15454.8|5
1631500590000|2021-09-13 02:36:30|15458|15456|15457.9|15455.9|15458.1|15456.1|15457.8|15455.8|1
1631500600000|2021-09-13 02:36:40|15458|15456|15457.5|15455.5|15458|15456|15457.1|15455.1|2
1631500610000|2021-09-13 02:36:50|15457.3|15455.3|15456.9|15454.9|15457.3|15455.3|15456.5|15454.5|6
1631500620000|2021-09-13 02:37:00|15457|15455|15456.9|15454.9|15457|15455|15456.8|15454.8|0
1631500630000|2021-09-13 02:37:10|15456.8|15454.8|15456.9|15454.9|15457|15455|15456.6|15454.6|0
1631500640000|2021-09-13 02:37:20|15456.8|15454.8|15457|15455|15457|15455|15456.6|15454.6|2
1631500650000|2021-09-13 02:37:30|15457.1|15455.1|15457.4|15455.4|15457.4|15455.4|15456.9|15454.9|1
1631500660000|2021-09-13 02:37:40|15457.5|15455.5|15456.4|15454.4|15457.5|15455.5|15456.1|15454.1|16
1631500670000|2021-09-13 02:37:50|15456|15454|15455.9|15453.9|15456.3|15454.3|15455.9|15453.9|12
1631500680000|2021-09-13 02:38:00|15455.8|15453.8|15456|15454|15456.3|15454.3|15455.5|15453.5|16
1631500690000|2021-09-13 02:38:10|15456.1|15454.1|15456.6|15454.6|15456.8|15454.8|15456|15454|0
1631500710000|2021-09-13 02:38:30|15456.4|15454.4|15456.6|15454.6|15456.6|15454.6|15456.4|15454.4|18
1631500720000|2021-09-13 02:38:40|15456.9|15454.9|15456.9|15454.9|15457|15455|15456.6|15454.6|0
1631500730000|2021-09-13 02:38:50|15456.8|15454.8|15457.1|15455.1|15457.1|15455.1|15456.5|15454.5|2
1631500740000|2021-09-13 02:39:00|15457|15455|15456.1|15454.1|15457|15455|15456.1|15454.1|3
1631500750000|2021-09-13 02:39:10|15456|15454|15456.4|15454.4|15456.4|15454.4|15456|15454|0
1631500760000|2021-09-13 02:39:20|15456.5|15454.5|15457.1|15455.1|15457.1|15455.1|15456.5|15454.5|1
1631500770000|2021-09-13 02:39:30|15457.3|15455.3|15458.1|15456.1|15458.1|15456.1|15457.1|15455.1|4
1631500780000|2021-09-13 02:39:40|15458|15456|15458.3|15456.3|15458.4|15456.4|15457.8|15455.8|3
1631500790000|2021-09-13 02:39:50|15458.1|15456.1|15456.4|15454.4|15458.1|15456.1|15456.4|15454.4|3
1631500800000|2021-09-13 02:40:00|15456.5|15454.5|15456|15454|15456.5|15454.5|15455.8|15453.8|3
1631500810000|2021-09-13 02:40:10|15456.1|15454.1|15455.9|15453.9|15456.3|15454.3|15455.9|15453.9|0
1631500820000|2021-09-13 02:40:20|15456|15454|15455.6|15453.6|15456.4|15454.4|15455.5|15453.5|2
1631500830000|2021-09-13 02:40:30|15455.5|15453.5|15454.9|15452.9|15455.5|15453.5|15454.6|15452.6|11
1631500840000|2021-09-13 02:40:40|15454.8|15452.8|15455.1|15453.1|15455.4|15453.4|15454.8|15452.8|2
1631500850000|2021-09-13 02:40:50|15455.4|15453.4|15455|15453|15455.5|15453.5|15454.4|15452.4|9
1631500860000|2021-09-13 02:41:00|15454.9|15452.9|15456|15454|15456|15454|15454.9|15452.9|5
1631500870000|2021-09-13 02:41:10|15456.1|15454.1|15455.4|15453.4|15456.1|15454.1|15455.3|15453.3|10
1631500880000|2021-09-13 02:41:20|15455.3|15453.3|15455.3|15453.3|15455.4|15453.4|15454.9|15452.9|7
1631500890000|2021-09-13 02:41:30|15455.1|15453.1|15455|15453|15455.6|15453.6|15454.9|15452.9|2
1631500900000|2021-09-13 02:41:40|15454.9|15452.9|15454.8|15452.8|15454.9|15452.9|15454.3|15452.3|3
1631500910000|2021-09-13 02:41:50|15454.9|15452.9|15455.4|15453.4|15455.4|15453.4|15454.6|15452.6|2
1631500920000|2021-09-13 02:42:00|15455.5|15453.5|15456.1|15454.1|15456.6|15454.6|15455.4|15453.4|13
1631500930000|2021-09-13 02:42:10|15456.3|15454.3|15456.1|15454.1|15456.4|15454.4|15455.9|15453.9|0
1631500940000|2021-09-13 02:42:20|15456.3|15454.3|15455.4|15453.4|15456.3|15454.3|15455.4|15453.4|5
1631500950000|2021-09-13 02:42:30|15455.3|15453.3|15455.4|15453.4|15455.6|15453.6|15455.1|15453.1|4
1631500960000|2021-09-13 02:42:40|15455.5|15453.5|15455.9|15453.9|15456.1|15454.1|15455.4|15453.4|3
1631500970000|2021-09-13 02:42:50|15455.5|15453.5|15456.1|15454.1|15456.1|15454.1|15455.3|15453.3|4
1631500980000|2021-09-13 02:43:00|15456.3|15454.3|15456.9|15454.9|15457.6|15455.6|15456.3|15454.3|18
1631500990000|2021-09-13 02:43:10|15456.6|15454.6|15457.8|15455.8|15457.8|15455.8|15456.6|15454.6|8
1631501000000|2021-09-13 02:43:20|15457.4|15455.4|15456.8|15454.8|15457.4|15455.4|15456.6|15454.6|10
1631501010000|2021-09-13 02:43:30|15456.6|15454.6|15456.5|15454.5|15457.1|15455.1|15456.4|15454.4|2
1631501020000|2021-09-13 02:43:40|15456.6|15454.6|15456.5|15454.5|15456.6|15454.6|15456.1|15454.1|1
1631501030000|2021-09-13 02:43:50|15456.4|15454.4|15456.9|15454.9|15456.9|15454.9|15456.3|15454.3|3
1631501040000|2021-09-13 02:44:00|15457|15455|15456.9|15454.9|15457|15455|15456.6|15454.6|3
1631501050000|2021-09-13 02:44:10|15456.8|15454.8|15456|15454|15456.9|15454.9|15456|15454|2
1631501060000|2021-09-13 02:44:20|15456.1|15454.1|15455|15453|15456.1|15454.1|15455|15453|5
1631501070000|2021-09-13 02:44:30|15455.1|15453.1|15455.4|15453.4|15455.6|15453.6|15455|15453|1
1631501080000|2021-09-13 02:44:40|15455.5|15453.5|15455.4|15453.4|15455.5|15453.5|15455.1|15453.1|2
1631501090000|2021-09-13 02:44:50|15455.3|15453.3|15455.1|15453.1|15455.4|15453.4|15454.8|15452.8|3
1631501100000|2021-09-13 02:45:00|15455.3|15453.3|15455|15453|15455.4|15453.4|15454.9|15452.9|1
1631501110000|2021-09-13 02:45:10|15455.1|15453.1|15454.8|15452.8|15455.3|15453.3|15454.1|15452.1|1
1631501120000|2021-09-13 02:45:20|15454.6|15452.6|15453.4|15451.4|15454.9|15452.9|15453.1|15451.1|8
1631501130000|2021-09-13 02:45:30|15453.6|15451.6|15453.4|15451.4|15453.6|15451.6|15453.1|15451.1|17
1631501140000|2021-09-13 02:45:40|15453.3|15451.3|15453.6|15451.6|15453.6|15451.6|15452.9|15450.9|9
1631501150000|2021-09-13 02:45:50|15453.3|15451.3|15453.4|15451.4|15453.6|15451.6|15452.9|15450.9|5
1631501160000|2021-09-13 02:46:00|15453.5|15451.5|15454.1|15452.1|15454.3|15452.3|15453.4|15451.4|1
1631501170000|2021-09-13 02:46:10|15454.3|15452.3|15454.6|15452.6|15454.8|15452.8|15454.1|15452.1|1
1631501180000|2021-09-13 02:46:20|15454.5|15452.5|15454.4|15452.4|15454.6|15452.6|15454.4|15452.4|0
1631501190000|2021-09-13 02:46:30|15454|15452|15453.1|15451.1|15454.1|15452.1|15453.1|15451.1|1
1631501200000|2021-09-13 02:46:40|15453.3|15451.3|15453.4|15451.4|15453.4|15451.4|15453.1|15451.1|15
1631501210000|2021-09-13 02:46:50|15453.6|15451.6|15453|15451|15453.6|15451.6|15452.9|15450.9|2
1631501220000|2021-09-13 02:47:00|15452.9|15450.9|15453.1|15451.1|15453.9|15451.9|15452.9|15450.9|4
1631501230000|2021-09-13 02:47:10|15453.3|15451.3|15453.1|15451.1|15453.6|15451.6|15452.9|15450.9|1
1631501240000|2021-09-13 02:47:20|15453.3|15451.3|15453.1|15451.1|15453.6|15451.6|15452.9|15450.9|1
1631501250000|2021-09-13 02:47:30|15453.3|15451.3|15452.9|15450.9|15454|15452|15452.9|15450.9|11
1631501270000|2021-09-13 02:47:50|15452.8|15450.8|15452.3|15450.3|15453.1|15451.1|15452.3|15450.3|6
1631501280000|2021-09-13 02:48:00|15452.1|15450.1|15452.5|15450.5|15452.6|15450.6|15452.1|15450.1|2
1631501290000|2021-09-13 02:48:10|15452.4|15450.4|15452.9|15450.9|15452.9|15450.9|15452.4|15450.4|11
1631501300000|2021-09-13 02:48:20|15452.8|15450.8|15452.1|15450.1|15452.8|15450.8|15451.8|15449.8|2
1631501310000|2021-09-13 02:48:30|15452.3|15450.3|15452.1|15450.1|15452.4|15450.4|15452|15450|7
1631501320000|2021-09-13 02:48:40|15452.3|15450.3|15452.1|15450.1|15452.4|15450.4|15452.1|15450.1|0
1631501330000|2021-09-13 02:48:50|15452|15450|15452.3|15450.3|15452.4|15450.4|15451.9|15449.9|1
1631501340000|2021-09-13 02:49:00|15452.1|15450.1|15452.3|15450.3|15452.9|15450.9|15452.1|15450.1|4
1631501350000|2021-09-13 02:49:10|15452.4|15450.4|15452.4|15450.4|15452.5|15450.5|15452.1|15450.1|2
1631501360000|2021-09-13 02:49:20|15452.3|15450.3|15452.4|15450.4|15452.4|15450.4|15452.3|15450.3|0
1631501370000|2021-09-13 02:49:30|15452.3|15450.3|15452|15450|15452.3|15450.3|15452|15450|0
1631501380000|2021-09-13 02:49:40|15452.3|15450.3|15452.3|15450.3|15452.3|15450.3|15452.1|15450.1|2
1631501390000|2021-09-13 02:49:50|15452.1|15450.1|15452.3|15450.3|15452.6|15450.6|15452.1|15450.1|2
1631501400000|2021-09-13 02:50:00|15452.1|15450.1|15452.6|15450.6|15453.3|15451.3|15451.9|15449.9|7
1631501410000|2021-09-13 02:50:10|15452.8|15450.8|15452.6|15450.6|15452.8|15450.8|15452.5|15450.5|0
1631501420000|2021-09-13 02:50:20|15452.5|15450.5|15453.1|15451.1|15453.1|15451.1|15452.5|15450.5|8
1631501430000|2021-09-13 02:50:30|15453.4|15451.4|15453|15451|15453.5|15451.5|15453|15451|1
1631501440000|2021-09-13 02:50:40|15453.1|15451.1|15453.6|15451.6|15453.6|15451.6|15453.1|15451.1|1
1631501450000|2021-09-13 02:50:50|15453.9|15451.9|15454|15452|15454|15452|15453.9|15451.9|0
1631501460000|2021-09-13 02:51:00|15453.9|15451.9|15453.1|15451.1|15454.6|15452.6|15453.1|15451.1|5
1631501470000|2021-09-13 02:51:10|15453.4|15451.4|15453.9|15451.9|15453.9|15451.9|15453.1|15451.1|4
1631501480000|2021-09-13 02:51:20|15453.6|15451.6|15453.6|15451.6|15453.6|15451.6|15453.6|15451.6|0
1631501490000|2021-09-13 02:51:30|15453.5|15451.5|15453.5|15451.5|15453.6|15451.6|15453.4|15451.4|4
1631501500000|2021-09-13 02:51:40|15453.4|15451.4|15454|15452|15454.1|15452.1|15453.4|15451.4|4
1631501510000|2021-09-13 02:51:50|15454.1|15452.1|15453.6|15451.6|15454.1|15452.1|15453.6|15451.6|3
1631501520000|2021-09-13 02:52:00|15453.5|15451.5|15453.4|15451.4|15453.9|15451.9|15453.3|15451.3|3
1631501530000|2021-09-13 02:52:10|15453.3|15451.3|15452.8|15450.8|15453.3|15451.3|15452|15450|8
1631501540000|2021-09-13 02:52:20|15452.6|15450.6|15452.9|15450.9|15453|15451|15452.6|15450.6|0
1631501550000|2021-09-13 02:52:30|15453|15451|15453.4|15451.4|15453.4|15451.4|15452.9|15450.9|1
1631501560000|2021-09-13 02:52:40|15453.3|15451.3|15453.4|15451.4|15453.4|15451.4|15453.1|15451.1|0
1631501570000|2021-09-13 02:52:50|15453.3|15451.3|15453.1|15451.1|15453.4|15451.4|15452.9|15450.9|2
1631501580000|2021-09-13 02:53:00|15453|15451|15453.8|15451.8|15453.8|15451.8|15453|15451|2
1631501590000|2021-09-13 02:53:10|15453.6|15451.6|15453.5|15451.5|15453.6|15451.6|15453.4|15451.4|1
1631501600000|2021-09-13 02:53:20|15453.4|15451.4|15453.9|15451.9|15454|15452|15453.3|15451.3|3
1631501610000|2021-09-13 02:53:30|15453.8|15451.8|15453.4|15451.4|15453.9|15451.9|15453.3|15451.3|3
1631501620000|2021-09-13 02:53:40|15453.5|15451.5|15453.9|15451.9|15454.1|15452.1|15453.4|15451.4|3
1631501630000|2021-09-13 02:53:50|15454.1|15452.1|15454.1|15452.1|15454.8|15452.8|15453.9|15451.9|4
1631501640000|2021-09-13 02:54:00|15454.4|15452.4|15453.9|15451.9|15454.5|15452.5|15453.8|15451.8|2
1631501650000|2021-09-13 02:54:10|15454|15452|15454.3|15452.3|15454.5|15452.5|15454|15452|0
1631501660000|2021-09-13 02:54:20|15454.1|15452.1|15455.1|15453.1|15455.1|15453.1|15453.8|15451.8|15
1631501670000|2021-09-13 02:54:30|15455.3|15453.3|15454.1|15452.1|15455.4|15453.4|15454|15452|13
1631501680000|2021-09-13 02:54:40|15454|15452|15453.1|15451.1|15454|15452|15453.1|15451.1|0
1631501690000|2021-09-13 02:54:50|15453|15451|15451.9|15449.9|15453.1|15451.1|15451.6|15449.6|8
1631501700000|2021-09-13 02:55:00|15451.8|15449.8|15452.9|15450.9|15453|15451|15451.6|15449.6|3
1631501710000|2021-09-13 02:55:10|15452.6|15450.6|15452.6|15450.6|15452.9|15450.9|15452.4|15450.4|7
1631501720000|2021-09-13 02:55:20|15452.5|15450.5|15452.4|15450.4|15452.8|15450.8|15452.3|15450.3|5
1631501730000|2021-09-13 02:55:30|15452.3|15450.3|15452.4|15450.4|15452.8|15450.8|15452.1|15450.1|1
1631501740000|2021-09-13 02:55:40|15452.3|15450.3|15452.5|15450.5|15452.8|15450.8|15452.1|15450.1|2
1631501750000|2021-09-13 02:55:50|15452.6|15450.6|15450.9|15448.9|15452.6|15450.6|15450.8|15448.8|26
1631501760000|2021-09-13 02:56:00|15451|15449|15451.4|15449.4|15451.4|15449.4|15450.8|15448.8|4
1631501770000|2021-09-13 02:56:10|15451.3|15449.3|15451.1|15449.1|15451.3|15449.3|15451.1|15449.1|1
1631501780000|2021-09-13 02:56:20|15451|15449|15450.6|15448.6|15451.1|15449.1|15450.6|15448.6|17
1631501790000|2021-09-13 02:56:30|15450.8|15448.8|15451.5|15449.5|15451.5|15449.5|15450.8|15448.8|4
1631501800000|2021-09-13 02:56:40|15451.6|15449.6|15451.4|15449.4|15451.6|15449.6|15451|15449|7
1631501810000|2021-09-13 02:56:50|15451.3|15449.3|15449.9|15447.9|15451.4|15449.4|15449.9|15447.9|12
1631501820000|2021-09-13 02:57:00|15449.8|15447.8|15449.9|15447.9|15450.1|15448.1|15449.6|15447.6|6
1631501830000|2021-09-13 02:57:10|15449.8|15447.8|15450.5|15448.5|15450.6|15448.6|15449.8|15447.8|5
1631501840000|2021-09-13 02:57:20|15450.4|15448.4|15451|15449|15451.1|15449.1|15450.4|15448.4|7
1631501850000|2021-09-13 02:57:30|15451.1|15449.1|15450.9|15448.9|15451.5|15449.5|15450.9|15448.9|4
1631501860000|2021-09-13 02:57:40|15451|15449|15450.1|15448.1|15451|15449|15450.1|15448.1|1
1631501870000|2021-09-13 02:57:50|15450.3|15448.3|15449.9|15447.9|15450.4|15448.4|15449.9|15447.9|0
1631501880000|2021-09-13 02:58:00|15450|15448|15448.8|15446.8|15450.1|15448.1|15448.8|15446.8|42
1631501890000|2021-09-13 02:58:10|15448.6|15446.6|15448.6|15446.6|15449.3|15447.3|15448.6|15446.6|0
1631501900000|2021-09-13 02:58:20|15448.4|15446.4|15448.4|15446.4|15448.5|15446.5|15448.3|15446.3|8
1631501910000|2021-09-13 02:58:30|15448.3|15446.3|15449.6|15447.6|15449.8|15447.8|15448.3|15446.3|10
1631501920000|2021-09-13 02:58:40|15449.8|15447.8|15451.4|15449.4|15451.6|15449.6|15449.5|15447.5|26
1631501930000|2021-09-13 02:58:50|15451.3|15449.3|15451.3|15449.3|15451.3|15449.3|15450.6|15448.6|5
1631501940000|2021-09-13 02:59:00|15451.1|15449.1|15450.6|15448.6|15451.1|15449.1|15450.5|15448.5|10
1631501950000|2021-09-13 02:59:10|15450.8|15448.8|15450.5|15448.5|15451.1|15449.1|15450|15448|4
1631501960000|2021-09-13 02:59:20|15450.6|15448.6|15450.9|15448.9|15450.9|15448.9|15450.6|15448.6|2
1631501970000|2021-09-13 02:59:30|15450.6|15448.6|15451.4|15449.4|15451.6|15449.6|15450.6|15448.6|6
1631501980000|2021-09-13 02:59:40|15451.3|15449.3|15450.9|15448.9|15451.5|15449.5|15450.6|15448.6|8
1631501990000|2021-09-13 02:59:50|15451|15449|15451.4|15449.4|15451.8|15449.8|15451|15449|4
1631502000000|2021-09-13 03:00:00|15451.6|15449.6|15452.3|15450.3|15452.6|15450.6|15451.4|15449.4|51
1631502010000|2021-09-13 03:00:10|15452.4|15450.4|15451.8|15449.8|15452.6|15450.6|15451.8|15449.8|16
1631502020000|2021-09-13 03:00:20|15451.9|15449.9|15451.6|15449.6|15451.9|15449.9|15451.4|15449.4|1
1631502030000|2021-09-13 03:00:30|15451.8|15449.8|15450.8|15448.8|15451.8|15449.8|15450.8|15448.8|7
1631502040000|2021-09-13 03:00:40|15450.6|15448.6|15451|15449|15451.4|15449.4|15450.6|15448.6|5
1631502050000|2021-09-13 03:00:50|15451.1|15449.1|15451.9|15449.9|15452|15450|15451.1|15449.1|5
1631502060000|2021-09-13 03:01:00|15451.8|15449.8|15450.9|15448.9|15451.8|15449.8|15450.9|15448.9|6
1631502070000|2021-09-13 03:01:10|15451|15449|15451.4|15449.4|15451.5|15449.5|15450.6|15448.6|0
1631502080000|2021-09-13 03:01:20|15451.3|15449.3|15450.6|15448.6|15451.6|15449.6|15450.6|15448.6|0
1631502090000|2021-09-13 03:01:30|15450.5|15448.5|15449.6|15447.6|15450.5|15448.5|15449.6|15447.6|1
1631502100000|2021-09-13 03:01:40|15449.5|15447.5|15449.4|15447.4|15449.6|15447.6|15449.3|15447.3|5
1631502110000|2021-09-13 03:01:50|15449.3|15447.3|15449.6|15447.6|15449.6|15447.6|15448.8|15446.8|1
1631502120000|2021-09-13 03:02:00|15449.4|15447.4|15449.9|15447.9|15450.1|15448.1|15449.3|15447.3|4
1631502130000|2021-09-13 03:02:10|15449.8|15447.8|15449.9|15447.9|15450.3|15448.3|15449.8|15447.8|17
1631502140000|2021-09-13 03:02:20|15450.1|15448.1|15449.6|15447.6|15450.1|15448.1|15448.9|15446.9|19
1631502150000|2021-09-13 03:02:30|15449.4|15447.4|15449.1|15447.1|15449.6|15447.6|15449|15447|0
1631502160000|2021-09-13 03:02:40|15449.3|15447.3|15449.4|15447.4|15449.4|15447.4|15449.3|15447.3|0
1631502170000|2021-09-13 03:02:50|15449.5|15447.5|15449.4|15447.4|15450|15448|15449.4|15447.4|3
1631502180000|2021-09-13 03:03:00|15449.5|15447.5|15450.1|15448.1|15450.1|15448.1|15449|15447|4
1631502190000|2021-09-13 03:03:10|15450|15448|15451.3|15449.3|15451.3|15449.3|15450|15448|2
1631502200000|2021-09-13 03:03:20|15451.6|15449.6|15450.9|15448.9|15451.8|15449.8|15450.9|15448.9|4
1631502210000|2021-09-13 03:03:30|15451|15449|15450.1|15448.1|15451|15449|15450.1|15448.1|4
1631502220000|2021-09-13 03:03:40|15450.3|15448.3|15449.8|15447.8|15450.3|15448.3|15449.6|15447.6|9
1631502230000|2021-09-13 03:03:50|15449.9|15447.9|15448.1|15446.1|15449.9|15447.9|15448|15446|10
1631502240000|2021-09-13 03:04:00|15448|15446|15447.9|15445.9|15448.1|15446.1|15447|15445|9
1631502250000|2021-09-13 03:04:10|15447.8|15445.8|15447.9|15445.9|15448.1|15446.1|15447.1|15445.1|4
1631502260000|2021-09-13 03:04:20|15448|15446|15448.5|15446.5|15448.9|15446.9|15448|15446|0
1631502270000|2021-09-13 03:04:30|15448.4|15446.4|15449.3|15447.3|15449.3|15447.3|15448.4|15446.4|0
1631502280000|2021-09-13 03:04:40|15449.5|15447.5|15449.6|15447.6|15449.6|15447.6|15449.3|15447.3|5
1631502290000|2021-09-13 03:04:50|15449.8|15447.8|15451|15449|15451.1|15449.1|15449.8|15447.8|2
1631502300000|2021-09-13 03:05:00|15450.9|15448.9|15450.1|15448.1|15451.1|15449.1|15450|15448|7
1631502310000|2021-09-13 03:05:10|15450.6|15448.6|15450.1|15448.1|15450.8|15448.8|15450.1|15448.1|6
1631502320000|2021-09-13 03:05:20|15450|15448|15449.9|15447.9|15450.1|15448.1|15449.8|15447.8|2
1631502330000|2021-09-13 03:05:30|15450|15448|15450.8|15448.8|15450.8|15448.8|15449.9|15447.9|2
1631502340000|2021-09-13 03:05:40|15450.9|15448.9|15452.9|15450.9|15453|15451|15450.8|15448.8|6
1631502350000|2021-09-13 03:05:50|15452.6|15450.6|15452.1|15450.1|15452.6|15450.6|15451.9|15449.9|5
1631502360000|2021-09-13 03:06:00|15452|15450|15452.9|15450.9|15453.1|15451.1|15452|15450|4
1631502370000|2021-09-13 03:06:10|15452.8|15450.8|15453.1|15451.1|15453.3|15451.3|15452.8|15450.8|0
1631502380000|2021-09-13 03:06:20|15453|15451|15453.6|15451.6|15453.6|15451.6|15452.9|15450.9|0
1631502390000|2021-09-13 03:06:30|15453.5|15451.5|15452.4|15450.4|15453.5|15451.5|15452.4|15450.4|3
1631502400000|2021-09-13 03:06:40|15452.5|15450.5|15452.8|15450.8|15452.9|15450.9|15452.3|15450.3|21
1631502410000|2021-09-13 03:06:50|15452.9|15450.9|15452.8|15450.8|15453|15451|15452.8|15450.8|0
1631502420000|2021-09-13 03:07:00|15452.9|15450.9|15451.6|15449.6|15452.9|15450.9|15451.6|15449.6|4
1631502430000|2021-09-13 03:07:10|15451.8|15449.8|15451.1|15449.1|15451.9|15449.9|15450.8|15448.8|3
1631502440000|2021-09-13 03:07:20|15451|15449|15451.5|15449.5|15451.8|15449.8|15451|15449|2
1631502450000|2021-09-13 03:07:30|15451.6|15449.6|15451.1|15449.1|15451.9|15449.9|15450.6|15448.6|7
1631502460000|2021-09-13 03:07:40|15451.4|15449.4|15451.9|15449.9|15452.1|15450.1|15451.4|15449.4|1
1631502470000|2021-09-13 03:07:50|15451.8|15449.8|15451.4|15449.4|15451.8|15449.8|15451.3|15449.3|1
1631502480000|2021-09-13 03:08:00|15451.5|15449.5|15451.1|15449.1|15451.5|15449.5|15450.6|15448.6|2
1631502490000|2021-09-13 03:08:10|15451|15449|15450.4|15448.4|15451.1|15449.1|15450.3|15448.3|1
1631502500000|2021-09-13 03:08:20|15450.5|15448.5|15451.1|15449.1|15451.1|15449.1|15450.4|15448.4|3
1631502510000|2021-09-13 03:08:30|15451|15449|15451.4|15449.4|15451.4|15449.4|15450.9|15448.9|1
1631502520000|2021-09-13 03:08:40|15451.5|15449.5|15452.5|15450.5|15452.5|15450.5|15451.5|15449.5|18
1631502530000|2021-09-13 03:08:50|15452.6|15450.6|15452.6|15450.6|15452.6|15450.6|15452.4|15450.4|2
1631502540000|2021-09-13 03:09:00|15452.5|15450.5|15454.1|15452.1|15454.3|15452.3|15452.5|15450.5|9
1631502550000|2021-09-13 03:09:10|15454.3|15452.3|15454.1|15452.1|15454.6|15452.6|15453.8|15451.8|7
1631502560000|2021-09-13 03:09:20|15454|15452|15453.4|15451.4|15454.1|15452.1|15453.4|15451.4|14
1631502570000|2021-09-13 03:09:30|15453.5|15451.5|15452.9|15450.9|15453.8|15451.8|15452.8|15450.8|0
1631502580000|2021-09-13 03:09:40|15453|15451|15453.4|15451.4|15453.4|15451.4|15452.9|15450.9|0
1631502590000|2021-09-13 03:09:50|15453.5|15451.5|15452.9|15450.9|15453.5|15451.5|15452.9|15450.9|0
1631502600000|2021-09-13 03:10:00|15452.5|15450.5|15452.6|15450.6|15452.9|15450.9|15452.4|15450.4|4
1631502610000|2021-09-13 03:10:10|15452.8|15450.8|15453.5|15451.5|15453.5|15451.5|15452.6|15450.6|15
1631502620000|2021-09-13 03:10:20|15453.4|15451.4|15453.6|15451.6|15453.8|15451.8|15453.4|15451.4|1
1631502630000|2021-09-13 03:10:30|15453.9|15451.9|15454.5|15452.5|15454.9|15452.9|15453.9|15451.9|6
1631502640000|2021-09-13 03:10:40|15454.4|15452.4|15454.9|15452.9|15455|15453|15454.4|15452.4|9
1631502650000|2021-09-13 03:10:50|15455|15453|15454.9|15452.9|15455|15453|15454.6|15452.6|6
1631502660000|2021-09-13 03:11:00|15455|15453|15455.1|15453.1|15455.8|15453.8|15454.9|15452.9|14
1631502670000|2021-09-13 03:11:10|15455.3|15453.3|15454.1|15452.1|15455.3|15453.3|15454.1|15452.1|10
1631502680000|2021-09-13 03:11:20|15454.3|15452.3|15453.4|15451.4|15454.3|15452.3|15453.4|15451.4|5
1631502690000|2021-09-13 03:11:30|15453.3|15451.3|15453.5|15451.5|15455.6|15453.6|15453|15451|72
1631502700000|2021-09-13 03:11:40|15453.6|15451.6|15453.1|15451.1|15453.6|15451.6|15453.1|15451.1|0
1631502710000|2021-09-13 03:11:50|15453.4|15451.4|15452.1|15450.1|15453.4|15451.4|15452|15450|3
1631502720000|2021-09-13 03:12:00|15452|15450|15451.6|15449.6|15452.8|15450.8|15451.6|15449.6|6
1631502730000|2021-09-13 03:12:10|15451.8|15449.8|15452.4|15450.4|15452.5|15450.5|15451.8|15449.8|4
1631502740000|2021-09-13 03:12:20|15452.3|15450.3|15452.8|15450.8|15452.8|15450.8|15451.8|15449.8|1
1631502750000|2021-09-13 03:12:30|15452.5|15450.5|15452.1|15450.1|15452.6|15450.6|15452.1|15450.1|0
1631502760000|2021-09-13 03:12:40|15452.3|15450.3|15452.1|15450.1|15452.4|15450.4|15452|15450|0
1631502770000|2021-09-13 03:12:50|15451.9|15449.9|15452.1|15450.1|15452.1|15450.1|15451.6|15449.6|1
1631502780000|2021-09-13 03:13:00|15452|15450|15452.1|15450.1|15452.1|15450.1|15451.9|15449.9|0
1631502790000|2021-09-13 03:13:10|15452|15450|15452|15450|15452.3|15450.3|15451.5|15449.5|7
1631502800000|2021-09-13 03:13:20|15451.9|15449.9|15452.1|15450.1|15452.1|15450.1|15451.9|15449.9|3
1631502810000|2021-09-13 03:13:30|15452|15450|15451.5|15449.5|15452|15450|15451.5|15449.5|1
1631502820000|2021-09-13 03:13:40|15451.6|15449.6|15452.8|15450.8|15452.9|15450.9|15451.6|15449.6|10
1631502830000|2021-09-13 03:13:50|15452.9|15450.9|15452.5|15450.5|15452.9|15450.9|15452.1|15450.1|3
1631502840000|2021-09-13 03:14:00|15452.4|15450.4|15453.1|15451.1|15453.3|15451.3|15452.4|15450.4|4
1631502850000|2021-09-13 03:14:10|15453|15451|15452.8|15450.8|15453.1|15451.1|15452.6|15450.6|0
1631502860000|2021-09-13 03:14:20|15452.9|15450.9|15452.5|15450.5|15452.9|15450.9|15452.1|15450.1|2
1631502870000|2021-09-13 03:14:30|15452.6|15450.6|15452.8|15450.8|15452.9|15450.9|15452.5|15450.5|1
1631502880000|2021-09-13 03:14:40|15452.9|15450.9|15453.4|15451.4|15453.5|15451.5|15452.9|15450.9|1
1631502890000|2021-09-13 03:14:50|15453.5|15451.5|15453.1|15451.1|15453.5|15451.5|15453.1|15451.1|4
1631502900000|2021-09-13 03:15:00|15453.4|15451.4|15454|15452|15454|15452|15453.1|15451.1|3
1631502910000|2021-09-13 03:15:10|15454.1|15452.1|15460.5|15458.5|15460.6|15458.6|15454.1|15452.1|229
1631502920000|2021-09-13 03:15:20|15460.6|15458.6|15459.1|15457.1|15460.6|15458.6|15459|15457|53
1631502930000|2021-09-13 03:15:30|15459.3|15457.3|15458|15456|15459.5|15457.5|15457.4|15455.4|17
1631502940000|2021-09-13 03:15:40|15457.9|15455.9|15458.9|15456.9|15458.9|15456.9|15457.6|15455.6|9
1631502950000|2021-09-13 03:15:50|15458.8|15456.8|15458.4|15456.4|15458.8|15456.8|15458|15456|6
1631502960000|2021-09-13 03:16:00|15458.6|15456.6|15458.5|15456.5|15458.8|15456.8|15458.5|15456.5|5
1631502970000|2021-09-13 03:16:10|15458.8|15456.8|15457.6|15455.6|15458.8|15456.8|15457.6|15455.6|9
1631502980000|2021-09-13 03:16:20|15457.8|15455.8|15457.6|15455.6|15457.9|15455.9|15457.6|15455.6|0
1631502990000|2021-09-13 03:16:30|15457.8|15455.8|15458.4|15456.4|15458.5|15456.5|15457.6|15455.6|2
1631503000000|2021-09-13 03:16:40|15458.5|15456.5|15458.5|15456.5|15458.5|15456.5|15457.9|15455.9|0
1631503010000|2021-09-13 03:16:50|15458.6|15456.6|15458.6|15456.6|15458.8|15456.8|15458|15456|2
1631503020000|2021-09-13 03:17:00|15459|15457|15460.1|15458.1|15460.1|15458.1|15458.9|15456.9|11
1631503030000|2021-09-13 03:17:10|15460.3|15458.3|15459.9|15457.9|15460.4|15458.4|15459.9|15457.9|4
1631503040000|2021-09-13 03:17:20|15460|15458|15460|15458|15460|15458|15460|15458|0
1631503050000|2021-09-13 03:17:30|15460.1|15458.1|15459.6|15457.6|15460.1|15458.1|15459.1|15457.1|30
1631503060000|2021-09-13 03:17:40|15459.8|15457.8|15459.5|15457.5|15460.1|15458.1|15459.4|15457.4|17
1631503070000|2021-09-13 03:17:50|15459.6|15457.6|15459.5|15457.5|15460|15458|15459.3|15457.3|7
1631503080000|2021-09-13 03:18:00|15459.4|15457.4|15459.9|15457.9|15460.1|15458.1|15459.3|15457.3|6
1631503090000|2021-09-13 03:18:10|15460|15458|15462.4|15460.4|15463.9|15461.9|15460|15458|87
1631503100000|2021-09-13 03:18:20|15462.5|15460.5|15462.9|15460.9|15464|15462|15462.4|15460.4|21
1631503110000|2021-09-13 03:18:30|15462.6|15460.6|15462.4|15460.4|15463.6|15461.6|15462.3|15460.3|11
1631503120000|2021-09-13 03:18:40|15462.3|15460.3|15462.9|15460.9|15462.9|15460.9|15462.3|15460.3|7
1631503130000|2021-09-13 03:18:50|15462.8|15460.8|15462.1|15460.1|15462.9|15460.9|15461.8|15459.8|4
1631503140000|2021-09-13 03:19:00|15462|15460|15461.1|15459.1|15462|15460|15461|15459|9
1631503150000|2021-09-13 03:19:10|15461|15459|15460.9|15458.9|15461.3|15459.3|15460.9|15458.9|6
1631503160000|2021-09-13 03:19:20|15461|15459|15461.1|15459.1|15461.3|15459.3|15460.9|15458.9|1
1631503170000|2021-09-13 03:19:30|15461.3|15459.3|15461.1|15459.1|15461.3|15459.3|15461|15459|3
1631503180000|2021-09-13 03:19:40|15461|15459|15461|15459|15461|15459|15460.6|15458.6|0
1631503190000|2021-09-13 03:19:50|15461.1|15459.1|15461.5|15459.5|15461.5|15459.5|15461|15459|5
1631503200000|2021-09-13 03:20:00|15461.4|15459.4|15461.8|15459.8|15462.4|15460.4|15461.4|15459.4|5
1631503210000|2021-09-13 03:20:10|15461.5|15459.5|15461.1|15459.1|15461.6|15459.6|15460.9|15458.9|6
1631503220000|2021-09-13 03:20:20|15461|15459|15460.3|15458.3|15461|15459|15460.3|15458.3|4
1631503230000|2021-09-13 03:20:30|15460.4|15458.4|15460.5|15458.5|15460.6|15458.6|15460.1|15458.1|7
1631503240000|2021-09-13 03:20:40|15460.6|15458.6|15461.1|15459.1|15461.4|15459.4|15460.6|15458.6|8
1631503250000|2021-09-13 03:20:50|15461.3|15459.3|15461.3|15459.3|15461.4|15459.4|15461.1|15459.1|0
1631503260000|2021-09-13 03:21:00|15461.4|15459.4|15461.6|15459.6|15461.8|15459.8|15461.1|15459.1|1
1631503270000|2021-09-13 03:21:10|15461.8|15459.8|15461.4|15459.4|15461.8|15459.8|15461.4|15459.4|5
1631503280000|2021-09-13 03:21:20|15461.3|15459.3|15461.4|15459.4|15461.6|15459.6|15461|15459|13
1631503290000|2021-09-13 03:21:30|15461.5|15459.5|15461|15459|15461.5|15459.5|15461|15459|1
1631503300000|2021-09-13 03:21:40|15460.6|15458.6|15461.3|15459.3|15461.3|15459.3|15460.5|15458.5|8
1631503310000|2021-09-13 03:21:50|15461|15459|15461.4|15459.4|15461.4|15459.4|15460.9|15458.9|3
1631503320000|2021-09-13 03:22:00|15461.3|15459.3|15461.4|15459.4|15461.5|15459.5|15461.3|15459.3|1
1631503330000|2021-09-13 03:22:10|15461.3|15459.3|15461.9|15459.9|15462.4|15460.4|15461.3|15459.3|4
1631503340000|2021-09-13 03:22:20|15462|15460|15461.1|15459.1|15462.1|15460.1|15461.1|15459.1|2
1631503350000|2021-09-13 03:22:30|15461.3|15459.3|15461.5|15459.5|15461.6|15459.6|15461.1|15459.1|1
1631503360000|2021-09-13 03:22:40|15461.4|15459.4|15461.1|15459.1|15461.4|15459.4|15461.1|15459.1|0
1631503370000|2021-09-13 03:22:50|15461|15459|15461.1|15459.1|15461.5|15459.5|15461|15459|0
1631503380000|2021-09-13 03:23:00|15461|15459|15461.4|15459.4|15461.6|15459.6|15461|15459|1
1631503390000|2021-09-13 03:23:10|15461.5|15459.5|15461.4|15459.4|15461.5|15459.5|15461.3|15459.3|0
1631503400000|2021-09-13 03:23:20|15461.3|15459.3|15461.3|15459.3|15461.4|15459.4|15461.3|15459.3|0
1631503410000|2021-09-13 03:23:30|15461.4|15459.4|15460.6|15458.6|15461.4|15459.4|15460.6|15458.6|7
1631503420000|2021-09-13 03:23:40|15460.8|15458.8|15460.6|15458.6|15460.9|15458.9|15460.5|15458.5|3
1631503430000|2021-09-13 03:23:50|15460.8|15458.8|15460.9|15458.9|15461|15459|15460.6|15458.6|2
1631503440000|2021-09-13 03:24:00|15461|15459|15461|15459|15461.6|15459.6|15460.9|15458.9|2
1631503450000|2021-09-13 03:24:10|15460.9|15458.9|15461.3|15459.3|15461.3|15459.3|15460.9|15458.9|3
1631503460000|2021-09-13 03:24:20|15461.4|15459.4|15461.5|15459.5|15461.5|15459.5|15461.1|15459.1|7
1631503470000|2021-09-13 03:24:30|15461.6|15459.6|15461.4|15459.4|15461.6|15459.6|15461.3|15459.3|1
1631503480000|2021-09-13 03:24:40|15461.5|15459.5|15461.1|15459.1|15461.5|15459.5|15461|15459|0
1631503490000|2021-09-13 03:24:50|15461.3|15459.3|15461.1|15459.1|15461.8|15459.8|15461|15459|9
1631503500000|2021-09-13 03:25:00|15461|15459|15460.6|15458.6|15461|15459|15460.5|15458.5|0
1631503510000|2021-09-13 03:25:10|15460.8|15458.8|15460.4|15458.4|15461|15459|15460.4|15458.4|6
1631503520000|2021-09-13 03:25:20|15460.5|15458.5|15460|15458|15460.5|15458.5|15460|15458|2
1631503530000|2021-09-13 03:25:30|15460.1|15458.1|15460.6|15458.6|15460.8|15458.8|15460|15458|10
1631503540000|2021-09-13 03:25:40|15460.5|15458.5|15460.6|15458.6|15460.8|15458.8|15460.3|15458.3|4
1631503550000|2021-09-13 03:25:50|15460.8|15458.8|15460.3|15458.3|15461.1|15459.1|15460.3|15458.3|49
1631503560000|2021-09-13 03:26:00|15460.4|15458.4|15459.6|15457.6|15460.4|15458.4|15459.4|15457.4|3
1631503570000|2021-09-13 03:26:10|15459.8|15457.8|15459.4|15457.4|15459.8|15457.8|15459.1|15457.1|4
1631503580000|2021-09-13 03:26:20|15459.5|15457.5|15458.9|15456.9|15459.5|15457.5|15458.8|15456.8|1
1631503590000|2021-09-13 03:26:30|15459.1|15457.1|15458.4|15456.4|15459.1|15457.1|15458.1|15456.1|5
1631503600000|2021-09-13 03:26:40|15458.6|15456.6|15459.4|15457.4|15459.4|15457.4|15458.6|15456.6|5
1631503610000|2021-09-13 03:26:50|15459.3|15457.3|15460.4|15458.4|15460.4|15458.4|15459.3|15457.3|2
1631503620000|2021-09-13 03:27:00|15460.3|15458.3|15460.1|15458.1|15460.4|15458.4|15460|15458|3
1631503630000|2021-09-13 03:27:10|15460.3|15458.3|15461|15459|15461.3|15459.3|15460.3|15458.3|24
1631503640000|2021-09-13 03:27:20|15461.1|15459.1|15460.4|15458.4|15461.1|15459.1|15460.4|15458.4|11
1631503650000|2021-09-13 03:27:30|15460.5|15458.5|15460.9|15458.9|15460.9|15458.9|15460.4|15458.4|0
1631503660000|2021-09-13 03:27:40|15460.8|15458.8|15460.6|15458.6|15460.9|15458.9|15460.6|15458.6|1
1631503670000|2021-09-13 03:27:50|15460.5|15458.5|15460.6|15458.6|15460.8|15458.8|15460.5|15458.5|0
1631503680000|2021-09-13 03:28:00|15460.8|15458.8|15460.9|15458.9|15461.3|15459.3|15460.8|15458.8|6
1631503690000|2021-09-13 03:28:10|15460.8|15458.8|15460.6|15458.6|15460.8|15458.8|15460.5|15458.5|1
1631503700000|2021-09-13 03:28:20|15460.5|15458.5|15460.3|15458.3|15460.6|15458.6|15460.1|15458.1|2
1631503710000|2021-09-13 03:28:30|15460.4|15458.4|15460.1|15458.1|15460.6|15458.6|15460|15458|4
1631503720000|2021-09-13 03:28:40|15460|15458|15460.1|15458.1|15460.5|15458.5|15460|15458|1
1631503730000|2021-09-13 03:28:50|15460.3|15458.3|15460.5|15458.5|15460.5|15458.5|15460.1|15458.1|0
1631503740000|2021-09-13 03:29:00|15460.4|15458.4|15460.4|15458.4|15460.5|15458.5|15460|15458|4
1631503750000|2021-09-13 03:29:10|15460.3|15458.3|15460.6|15458.6|15460.8|15458.8|15460.1|15458.1|0
1631503760000|2021-09-13 03:29:20|15460.8|15458.8|15460.6|15458.6|15460.9|15458.9|15460.4|15458.4|1
1631503770000|2021-09-13 03:29:30|15460.5|15458.5|15460.9|15458.9|15460.9|15458.9|15460.4|15458.4|15
1631503780000|2021-09-13 03:29:40|15460.8|15458.8|15460.8|15458.8|15460.9|15458.9|15460.8|15458.8|18
1631503790000|2021-09-13 03:29:50|15460.9|15458.9|15460.9|15458.9|15460.9|15458.9|15460.6|15458.6|3
1631503800000|2021-09-13 03:30:00|15460.8|15458.8|15461.6|15459.6|15462|15460|15460.8|15458.8|12
1631503810000|2021-09-13 03:30:10|15461.8|15459.8|15460.4|15458.4|15461.8|15459.8|15460.4|15458.4|6
1631503820000|2021-09-13 03:30:20|15460.3|15458.3|15459.6|15457.6|15460.4|15458.4|15459.6|15457.6|4
1631503830000|2021-09-13 03:30:30|15459.5|15457.5|15458.6|15456.6|15459.5|15457.5|15458.4|15456.4|11
1631503840000|2021-09-13 03:30:40|15458.8|15456.8|15459|15457|15459.3|15457.3|15458.6|15456.6|12
1631503850000|2021-09-13 03:30:50|15459.1|15457.1|15458.4|15456.4|15459.1|15457.1|15457.6|15455.6|51
1631503860000|2021-09-13 03:31:00|15458.3|15456.3|15457.8|15455.8|15458.4|15456.4|15456.9|15454.9|26
1631503870000|2021-09-13 03:31:10|15457.6|15455.6|15458.1|15456.1|15458.4|15456.4|15457.6|15455.6|10
1631503880000|2021-09-13 03:31:20|15458.3|15456.3|15458.3|15456.3|15458.3|15456.3|15458.1|15456.1|0
1631503890000|2021-09-13 03:31:30|15458.4|15456.4|15458.6|15456.6|15458.6|15456.6|15458.1|15456.1|6
1631503900000|2021-09-13 03:31:40|15458.5|15456.5|15458.9|15456.9|15459|15457|15458.4|15456.4|3
1631503910000|2021-09-13 03:31:50|15459|15457|15458.4|15456.4|15459|15457|15458.4|15456.4|5
1631503920000|2021-09-13 03:32:00|15458.1|15456.1|15458.1|15456.1|15458.3|15456.3|15458|15456|0
1631503930000|2021-09-13 03:32:10|15458.4|15456.4|15458.6|15456.6|15458.6|15456.6|15458.4|15456.4|3
1631503940000|2021-09-13 03:32:20|15458.5|15456.5|15458.6|15456.6|15459|15457|15458.5|15456.5|1
1631503950000|2021-09-13 03:32:30|15458.8|15456.8|15458.8|15456.8|15458.9|15456.9|15458.6|15456.6|2
1631503960000|2021-09-13 03:32:40|15458.9|15456.9|15459.3|15457.3|15459.3|15457.3|15458.8|15456.8|2
1631503970000|2021-09-13 03:32:50|15459.1|15457.1|15458.9|15456.9|15459.3|15457.3|15458.9|15456.9|2
1631503980000|2021-09-13 03:33:00|15459|15457|15459.1|15457.1|15459.3|15457.3|15459|15457|0
1631503990000|2021-09-13 03:33:10|15459.3|15457.3|15459.4|15457.4|15459.5|15457.5|15459.3|15457.3|2
1631504000000|2021-09-13 03:33:20|15459.3|15457.3|15458.9|15456.9|15459.3|15457.3|15458.9|15456.9|2
1631504010000|2021-09-13 03:33:30|15459|15457|15458.5|15456.5|15459|15457|15458.5|15456.5|1
1631504020000|2021-09-13 03:33:40|15458.4|15456.4|15458.1|15456.1|15458.5|15456.5|15457.9|15455.9|2
1631504030000|2021-09-13 03:33:50|15458.3|15456.3|15458.1|15456.1|15458.3|15456.3|15458|15456|4
1631504040000|2021-09-13 03:34:00|15458.3|15456.3|15457.9|15455.9|15458.5|15456.5|15457.9|15455.9|2
1631504050000|2021-09-13 03:34:10|15457.8|15455.8|15457.6|15455.6|15458.1|15456.1|15457.6|15455.6|3
1631504060000|2021-09-13 03:34:20|15457.8|15455.8|15455.9|15453.9|15457.9|15455.9|15455.9|15453.9|21
1631504070000|2021-09-13 03:34:30|15455.6|15453.6|15456.1|15454.1|15456.3|15454.3|15455.5|15453.5|18
1631504080000|2021-09-13 03:34:40|15456.4|15454.4|15456.6|15454.6|15456.9|15454.9|15456.4|15454.4|9
1631504090000|2021-09-13 03:34:50|15456.8|15454.8|15456.4|15454.4|15456.8|15454.8|15456.4|15454.4|3
1631504100000|2021-09-13 03:35:00|15456.3|15454.3|15456.5|15454.5|15456.5|15454.5|15455.9|15453.9|3
1631504110000|2021-09-13 03:35:10|15456.6|15454.6|15456.1|15454.1|15456.6|15454.6|15456|15454|2
1631504120000|2021-09-13 03:35:20|15456.3|15454.3|15456.6|15454.6|15456.9|15454.9|15456.3|15454.3|11
1631504130000|2021-09-13 03:35:30|15456.5|15454.5|15456.6|15454.6|15456.8|15454.8|15456.4|15454.4|0
1631504140000|2021-09-13 03:35:40|15456.8|15454.8|15457|15455|15457.1|15455.1|15456.6|15454.6|3
1631504150000|2021-09-13 03:35:50|15457.1|15455.1|15457|15455|15457.3|15455.3|15456.9|15454.9|1
1631504160000|2021-09-13 03:36:00|15456.8|15454.8|15456.9|15454.9|15457|15455|15456.8|15454.8|1
1631504170000|2021-09-13 03:36:10|15457|15455|15457.1|15455.1|15457.1|15455.1|15456.9|15454.9|0
1631504180000|2021-09-13 03:36:20|15457|15455|15456.9|15454.9|15457|15455|15456.9|15454.9|1
1631504190000|2021-09-13 03:36:30|15457|15455|15457.5|15455.5|15457.6|15455.6|15457|15455|3
1631504200000|2021-09-13 03:36:40|15457.6|15455.6|15457.9|15455.9|15458.1|15456.1|15457.6|15455.6|1
1631504210000|2021-09-13 03:36:50|15458|15456|15458.1|15456.1|15458.1|15456.1|15457.5|15455.5|15
1631504220000|2021-09-13 03:37:00|15458.3|15456.3|15458.4|15456.4|15458.8|15456.8|15458.1|15456.1|7
1631504230000|2021-09-13 03:37:10|15458.5|15456.5|15459.1|15457.1|15459.1|15457.1|15458.4|15456.4|3
1631504240000|2021-09-13 03:37:20|15459|15457|15459.1|15457.1|15459.1|15457.1|15459|15457|2
1631504250000|2021-09-13 03:37:30|15459.4|15457.4|15459.8|15457.8|15459.8|15457.8|15459.4|15457.4|12
1631504260000|2021-09-13 03:37:40|15459.9|15457.9|15459.6|15457.6|15460.4|15458.4|15459.5|15457.5|14
1631504270000|2021-09-13 03:37:50|15459.5|15457.5|15459.4|15457.4|15459.5|15457.5|15459.4|15457.4|2
1631504280000|2021-09-13 03:38:00|15459.5|15457.5|15459.1|15457.1|15459.5|15457.5|15459|15457|5
1631504290000|2021-09-13 03:38:10|15459|15457|15458.5|15456.5|15459|15457|15458.5|15456.5|1
1631504300000|2021-09-13 03:38:20|15458.6|15456.6|15458.6|15456.6|15458.6|15456.6|15458.5|15456.5|2
1631504310000|2021-09-13 03:38:30|15458.9|15456.9|15458.5|15456.5|15458.9|15456.9|15458.5|15456.5|0
1631504320000|2021-09-13 03:38:40|15458.6|15456.6|15458.4|15456.4|15458.9|15456.9|15458.4|15456.4|8
1631504330000|2021-09-13 03:38:50|15458.3|15456.3|15458.1|15456.1|15458.4|15456.4|15458.1|15456.1|6
1631504340000|2021-09-13 03:39:00|15458|15456|15458.1|15456.1|15458.1|15456.1|15458|15456|1
1631504350000|2021-09-13 03:39:10|15458|15456|15457.1|15455.1|15458.1|15456.1|15457.1|15455.1|2
1631504360000|2021-09-13 03:39:20|15457|15455|15457.3|15455.3|15457.3|15455.3|15456.3|15454.3|7
1631504370000|2021-09-13 03:39:30|15457|15455|15456.9|15454.9|15457.1|15455.1|15456.9|15454.9|4
1631504380000|2021-09-13 03:39:40|15457|15455|15458|15456|15458.1|15456.1|15456.9|15454.9|1
1631504390000|2021-09-13 03:39:50|15458.3|15456.3|15458.3|15456.3|15458.4|15456.4|15458|15456|3
1631504400000|2021-09-13 03:40:00|15458.1|15456.1|15458|15456|15458.3|15456.3|15457.9|15455.9|2
1631504410000|2021-09-13 03:40:10|15457.9|15455.9|15457.9|15455.9|15458.3|15456.3|15457.9|15455.9|0
1631504420000|2021-09-13 03:40:20|15458|15456|15458.9|15456.9|15459|15457|15458|15456|3
1631504430000|2021-09-13 03:40:30|15458.8|15456.8|15458.8|15456.8|15458.9|15456.9|15458.6|15456.6|1
1631504440000|2021-09-13 03:40:40|15458.9|15456.9|15458.9|15456.9|15459.1|15457.1|15458.8|15456.8|0
1631504450000|2021-09-13 03:40:50|15458.8|15456.8|15458.9|15456.9|15458.9|15456.9|15458.6|15456.6|0
1631504460000|2021-09-13 03:41:00|15458.8|15456.8|15458|15456|15458.8|15456.8|15458|15456|1
1631504470000|2021-09-13 03:41:10|15457.9|15455.9|15458.4|15456.4|15458.8|15456.8|15457.9|15455.9|2
1631504480000|2021-09-13 03:41:20|15458.3|15456.3|15458.1|15456.1|15458.3|15456.3|15457.9|15455.9|2
1631504490000|2021-09-13 03:41:30|15458.3|15456.3|15458.6|15456.6|15458.6|15456.6|15458.1|15456.1|0
1631504500000|2021-09-13 03:41:40|15458.5|15456.5|15458.9|15456.9|15458.9|15456.9|15458.3|15456.3|8
1631504510000|2021-09-13 03:41:50|15458.8|15456.8|15458.9|15456.9|15458.9|15456.9|15458.5|15456.5|2
1631504520000|2021-09-13 03:42:00|15458.8|15456.8|15458|15456|15458.8|15456.8|15457.9|15455.9|0
1631504530000|2021-09-13 03:42:10|15458.6|15456.6|15458.5|15456.5|15458.6|15456.6|15458.5|15456.5|5
1631504540000|2021-09-13 03:42:20|15458.4|15456.4|15458|15456|15458.5|15456.5|15458|15456|0
1631504550000|2021-09-13 03:42:30|15458.1|15456.1|15458.1|15456.1|15458.3|15456.3|15458.1|15456.1|1
1631504570000|2021-09-13 03:42:50|15458|15456|15457.6|15455.6|15458|15456|15457.5|15455.5|3
1631504580000|2021-09-13 03:43:00|15457.8|15455.8|15458.4|15456.4|15458.5|15456.5|15457.8|15455.8|2
1631504590000|2021-09-13 03:43:10|15458.5|15456.5|15458.6|15456.6|15459|15457|15458.5|15456.5|2
1631504600000|2021-09-13 03:43:20|15458.8|15456.8|15459.1|15457.1|15459.4|15457.4|15458.8|15456.8|2
1631504610000|2021-09-13 03:43:30|15458.9|15456.9|15458.5|15456.5|15459.1|15457.1|15458.5|15456.5|4
1631504620000|2021-09-13 03:43:40|15458.6|15456.6|15458.3|15456.3|15458.8|15456.8|15458.3|15456.3|0
1631504630000|2021-09-13 03:43:50|15458.4|15456.4|15458.6|15456.6|15458.6|15456.6|15458.4|15456.4|1
1631504640000|2021-09-13 03:44:00|15458.5|15456.5|15458.4|15456.4|15458.5|15456.5|15458.3|15456.3|0
1631504650000|2021-09-13 03:44:10|15458.3|15456.3|15458.3|15456.3|15458.4|15456.4|15458.1|15456.1|0
1631504660000|2021-09-13 03:44:20|15458.1|15456.1|15458.1|15456.1|15458.4|15456.4|15458.1|15456.1|2
1631504670000|2021-09-13 03:44:30|15458|15456|15458|15456|15458|15456|15458|15456|5
1631504680000|2021-09-13 03:44:40|15458.1|15456.1|15457.6|15455.6|15458.1|15456.1|15457.6|15455.6|3
1631504690000|2021-09-13 03:44:50|15457.5|15455.5|15457.4|15455.4|15457.8|15455.8|15457.1|15455.1|12
1631504700000|2021-09-13 03:45:00|15457.5|15455.5|15457.6|15455.6|15458|15456|15457.5|15455.5|1
1631504710000|2021-09-13 03:45:10|15457.5|15455.5|15457.3|15455.3|15457.6|15455.6|15456.6|15454.6|4
1631504720000|2021-09-13 03:45:20|15457.4|15455.4|15457.4|15455.4|15457.4|15455.4|15457.3|15455.3|1
1631504730000|2021-09-13 03:45:30|15457.5|15455.5|15457.5|15455.5|15457.6|15455.6|15457.4|15455.4|0
1631504740000|2021-09-13 03:45:40|15457.4|15455.4|15457.4|15455.4|15457.4|15455.4|15457.4|15455.4|0
1631504750000|2021-09-13 03:45:50|15457.6|15455.6|15458|15456|15458.1|15456.1|15457.4|15455.4|4
1631504760000|2021-09-13 03:46:00|15458.1|15456.1|15457.9|15455.9|15458.1|15456.1|15457.8|15455.8|1
1631504770000|2021-09-13 03:46:10|15457.8|15455.8|15456.9|15454.9|15457.9|15455.9|15456.9|15454.9|24
1631504780000|2021-09-13 03:46:20|15457|15455|15456.3|15454.3|15457.1|15455.1|15456.3|15454.3|5
1631504790000|2021-09-13 03:46:30|15456.1|15454.1|15456.9|15454.9|15457|15455|15456.1|15454.1|4
1631504800000|2021-09-13 03:46:40|15456.8|15454.8|15456.9|15454.9|15457|15455|15456.4|15454.4|1
1631504810000|2021-09-13 03:46:50|15456.8|15454.8|15456.9|15454.9|15457.4|15455.4|15456.6|15454.6|3
1631504820000|2021-09-13 03:47:00|15456.8|15454.8|15456.4|15454.4|15456.9|15454.9|15456.4|15454.4|10
1631504830000|2021-09-13 03:47:10|15456.3|15454.3|15456.1|15454.1|15456.3|15454.3|15456.1|15454.1|0
1631504840000|2021-09-13 03:47:20|15455.4|15453.4|15455.4|15453.4|15455.6|15453.6|15455.3|15453.3|32
1631504850000|2021-09-13 03:47:30|15455.5|15453.5|15455.1|15453.1|15455.6|15453.6|15455.1|15453.1|8
1631504860000|2021-09-13 03:47:40|15455.4|15453.4|15455.6|15453.6|15455.6|15453.6|15455.3|15453.3|22
1631504870000|2021-09-13 03:47:50|15455.5|15453.5|15455.6|15453.6|15455.8|15453.8|15455.5|15453.5|4
1631504880000|2021-09-13 03:48:00|15455.5|15453.5|15454.5|15452.5|15455.5|15453.5|15454.1|15452.1|29
1631504890000|2021-09-13 03:48:10|15454.4|15452.4|15453.9|15451.9|15454.4|15452.4|15453.8|15451.8|6
1631504900000|2021-09-13 03:48:20|15454|15452|15454.9|15452.9|15455|15453|15453.9|15451.9|5
1631504910000|2021-09-13 03:48:30|15455.1|15453.1|15455.1|15453.1|15455.3|15453.3|15455|15453|1
1631504920000|2021-09-13 03:48:40|15455|15453|15455.1|15453.1|15455.1|15453.1|15455|15453|2
1631504930000|2021-09-13 03:48:50|15455|15453|15455.8|15453.8|15456|15454|15454.5|15452.5|74
1631504940000|2021-09-13 03:49:00|15455.6|15453.6|15455.6|15453.6|15455.9|15453.9|15455.1|15453.1|13
1631504950000|2021-09-13 03:49:10|15455.8|15453.8|15456.3|15454.3|15456.3|15454.3|15455.8|15453.8|5
1631504960000|2021-09-13 03:49:20|15456.1|15454.1|15455.1|15453.1|15456.3|15454.3|15455|15453|4
1631504970000|2021-09-13 03:49:30|15455|15453|15454.6|15452.6|15455.1|15453.1|15454.6|15452.6|1
1631504980000|2021-09-13 03:49:40|15454.5|15452.5|15454.6|15452.6|15454.8|15452.8|15454.5|15452.5|0
1631504990000|2021-09-13 03:49:50|15454.5|15452.5|15454.5|15452.5|15454.6|15452.6|15454.4|15452.4|1
1631505000000|2021-09-13 03:50:00|15454.3|15452.3|15454.6|15452.6|15454.6|15452.6|15453.9|15451.9|7
1631505010000|2021-09-13 03:50:10|15454.5|15452.5|15453.1|15451.1|15454.5|15452.5|15453.1|15451.1|22
1631505020000|2021-09-13 03:50:20|15453.3|15451.3|15453.1|15451.1|15453.4|15451.4|15452.9|15450.9|16
1631505030000|2021-09-13 03:50:30|15453|15451|15452.9|15450.9|15453.1|15451.1|15452.8|15450.8|4
1631505040000|2021-09-13 03:50:40|15453|15451|15452.9|15450.9|15453|15451|15452.8|15450.8|5
1631505050000|2021-09-13 03:50:50|15452.5|15450.5|15451.6|15449.6|15452.5|15450.5|15451.6|15449.6|36
1631505060000|2021-09-13 03:51:00|15451.5|15449.5|15452.1|15450.1|15452.5|15450.5|15451.5|15449.5|7
1631505070000|2021-09-13 03:51:10|15452|15450|15452.4|15450.4|15452.4|15450.4|15452|15450|3
1631505080000|2021-09-13 03:51:20|15452.3|15450.3|15452.6|15450.6|15453.1|15451.1|15452.3|15450.3|14
1631505090000|2021-09-13 03:51:30|15452.5|15450.5|15452.6|15450.6|15452.8|15450.8|15452.4|15450.4|6
1631505100000|2021-09-13 03:51:40|15452.4|15450.4|15452.4|15450.4|15452.6|15450.6|15452.4|15450.4|4
1631505110000|2021-09-13 03:51:50|15452.6|15450.6|15452.6|15450.6|15452.6|15450.6|15452.6|15450.6|5
1631505120000|2021-09-13 03:52:00|15452.4|15450.4|15452.3|15450.3|15452.4|15450.4|15452|15450|13
1631505130000|2021-09-13 03:52:10|15452.1|15450.1|15452.1|15450.1|15452.3|15450.3|15452|15450|3
1631505140000|2021-09-13 03:52:20|15452|15450|15452.5|15450.5|15452.5|15450.5|15452|15450|0
1631505150000|2021-09-13 03:52:30|15452.4|15450.4|15452.6|15450.6|15452.6|15450.6|15452.3|15450.3|5
1631505160000|2021-09-13 03:52:40|15452.8|15450.8|15453.9|15451.9|15454|15452|15452.8|15450.8|9
1631505170000|2021-09-13 03:52:50|15454|15452|15454.6|15452.6|15455.1|15453.1|15453.9|15451.9|10
1631505180000|2021-09-13 03:53:00|15454.8|15452.8|15453.9|15451.9|15454.9|15452.9|15453.9|15451.9|3
1631505190000|2021-09-13 03:53:10|15454.1|15452.1|15453.6|15451.6|15454.1|15452.1|15453.1|15451.1|6
1631505200000|2021-09-13 03:53:20|15453.8|15451.8|15454.9|15452.9|15454.9|15452.9|15453.5|15451.5|9
1631505210000|2021-09-13 03:53:30|15455|15453|15455.4|15453.4|15455.4|15453.4|15455|15453|1
1631505220000|2021-09-13 03:53:40|15455.3|15453.3|15455.3|15453.3|15455.4|15453.4|15454.9|15452.9|1
1631505230000|2021-09-13 03:53:50|15455.1|15453.1|15455.4|15453.4|15455.4|15453.4|15455.1|15453.1|0
1631505240000|2021-09-13 03:54:00|15456|15454|15455.1|15453.1|15456.1|15454.1|15454.9|15452.9|19
1631505250000|2021-09-13 03:54:10|15455|15453|15455.1|15453.1|15455.3|15453.3|15454.9|15452.9|1
1631505260000|2021-09-13 03:54:20|15455.4|15453.4|15455.4|15453.4|15455.4|15453.4|15455.4|15453.4|6
1631505270000|2021-09-13 03:54:30|15455.3|15453.3|15454.9|15452.9|15455.3|15453.3|15454.9|15452.9|4
1631505280000|2021-09-13 03:54:40|15455|15453|15454.9|15452.9|15455.3|15453.3|15454.6|15452.6|2
1631505290000|2021-09-13 03:54:50|15454.8|15452.8|15454.4|15452.4|15455|15453|15454.4|15452.4|3
1631505300000|2021-09-13 03:55:00|15454.5|15452.5|15454.4|15452.4|15454.8|15452.8|15454.4|15452.4|1
1631505310000|2021-09-13 03:55:10|15454.3|15452.3|15455|15453|15455.1|15453.1|15454.1|15452.1|3
1631505320000|2021-09-13 03:55:20|15455.1|15453.1|15455.1|15453.1|15455.3|15453.3|15455|15453|1
1631505340000|2021-09-13 03:55:40|15454.9|15452.9|15454.6|15452.6|15454.9|15452.9|15454.6|15452.6|9
1631505350000|2021-09-13 03:55:50|15454.4|15452.4|15453.8|15451.8|15454.4|15452.4|15453.8|15451.8|5
1631505360000|2021-09-13 03:56:00|15453.4|15451.4|15453.1|15451.1|15453.4|15451.4|15453|15451|15
1631505370000|2021-09-13 03:56:10|15453|15451|15452.9|15450.9|15453.4|15451.4|15452.9|15450.9|5
1631505380000|2021-09-13 03:56:20|15452.8|15450.8|15452.9|15450.9|15453.3|15451.3|15452.8|15450.8|7
1631505390000|2021-09-13 03:56:30|15452.8|15450.8|15452.9|15450.9|15452.9|15450.9|15452.8|15450.8|0
1631505400000|2021-09-13 03:56:40|15453.4|15451.4|15453.4|15451.4|15453.4|15451.4|15453.3|15451.3|3
1631505410000|2021-09-13 03:56:50|15453.5|15451.5|15453.6|15451.6|15453.6|15451.6|15453.4|15451.4|2
1631505420000|2021-09-13 03:57:00|15453.5|15451.5|15453.4|15451.4|15453.5|15451.5|15453.1|15451.1|1
1631505430000|2021-09-13 03:57:10|15453.3|15451.3|15453.4|15451.4|15453.4|15451.4|15453.1|15451.1|1
1631505440000|2021-09-13 03:57:20|15453.3|15451.3|15452.4|15450.4|15453.3|15451.3|15452|15450|7
1631505450000|2021-09-13 03:57:30|15452.3|15450.3|15452.4|15450.4|15452.4|15450.4|15452.1|15450.1|0
1631505460000|2021-09-13 03:57:40|15452.3|15450.3|15452.1|15450.1|15452.3|15450.3|15452.1|15450.1|1
1631505470000|2021-09-13 03:57:50|15452.3|15450.3|15452.4|15450.4|15452.4|15450.4|15452.1|15450.1|0
1631505480000|2021-09-13 03:58:00|15452.6|15450.6|15452.6|15450.6|15452.6|15450.6|15452.6|15450.6|3
1631505490000|2021-09-13 03:58:10|15452.5|15450.5|15451.5|15449.5|15452.5|15450.5|15451.5|15449.5|10
1631505500000|2021-09-13 03:58:20|15451.6|15449.6|15451.5|15449.5|15451.6|15449.6|15451.4|15449.4|1
1631505510000|2021-09-13 03:58:30|15451.3|15449.3|15451.5|15449.5|15451.5|15449.5|15451.3|15449.3|9
1631505520000|2021-09-13 03:58:40|15451.4|15449.4|15451.3|15449.3|15451.8|15449.8|15451.3|15449.3|11
1631505530000|2021-09-13 03:58:50|15451.4|15449.4|15451.6|15449.6|15451.6|15449.6|15451.4|15449.4|0
1631505540000|2021-09-13 03:59:00|15451.8|15449.8|15452.1|15450.1|15452.1|15450.1|15451.6|15449.6|5
1631505550000|2021-09-13 03:59:10|15452|15450|15451.6|15449.6|15452|15450|15451.6|15449.6|2
1631505560000|2021-09-13 03:59:20|15451.8|15449.8|15451.6|15449.6|15451.8|15449.8|15451.6|15449.6|0
1631505570000|2021-09-13 03:59:30|15451.5|15449.5|15451.6|15449.6|15451.6|15449.6|15451.5|15449.5|0
1631505580000|2021-09-13 03:59:40|15451.8|15449.8|15451.8|15449.8|15451.9|15449.9|15451.4|15449.4|22
1631505590000|2021-09-13 03:59:50|15451.6|15449.6|15451.4|15449.4|15451.6|15449.6|15451.1|15449.1|2
1631505600000|2021-09-13 04:00:00|15451.3|15449.3|15451.1|15449.1|15451.4|15449.4|15451|15449|5
1631505610000|2021-09-13 04:00:10|15451|15449|15451.3|15449.3|15451.4|15449.4|15451|15449|7
1631505620000|2021-09-13 04:00:20|15449.9|15447.9|15450.5|15448.5|15450.5|15448.5|15449.9|15447.9|16
1631505630000|2021-09-13 04:00:30|15450.6|15448.6|15450.6|15448.6|15450.6|15448.6|15450.4|15448.4|0
1631505640000|2021-09-13 04:00:40|15451|15449|15450.8|15448.8|15451|15449|15450.6|15448.6|3
1631505650000|2021-09-13 04:00:50|15450.6|15448.6|15450.4|15448.4|15450.6|15448.6|15450.4|15448.4|2
1631505660000|2021-09-13 04:01:00|15450.5|15448.5|15450.6|15448.6|15450.6|15448.6|15450.4|15448.4|2
1631505670000|2021-09-13 04:01:10|15450.5|15448.5|15449.8|15447.8|15450.5|15448.5|15449.8|15447.8|7
1631505680000|2021-09-13 04:01:20|15449.9|15447.9|15450.3|15448.3|15450.3|15448.3|15449.3|15447.3|34
1631505690000|2021-09-13 04:01:30|15450.6|15448.6|15450.3|15448.3|15450.6|15448.6|15450|15448|1
1631505700000|2021-09-13 04:01:40|15450.5|15448.5|15450.5|15448.5|15450.8|15448.8|15450.3|15448.3|5
1631505720000|2021-09-13 04:02:00|15450.6|15448.6|15450.6|15448.6|15450.8|15448.8|15450.6|15448.6|2
1631505730000|2021-09-13 04:02:10|15450.5|15448.5|15450.3|15448.3|15450.6|15448.6|15450.3|15448.3|4
1631505740000|2021-09-13 04:02:20|15450.4|15448.4|15450.6|15448.6|15450.6|15448.6|15450.1|15448.1|4
1631505750000|2021-09-13 04:02:30|15450.5|15448.5|15450.6|15448.6|15450.6|15448.6|15450.5|15448.5|1
1631505760000|2021-09-13 04:02:40|15450.8|15448.8|15450.6|15448.6|15450.8|15448.8|15450.6|15448.6|3
1631505770000|2021-09-13 04:02:50|15450.8|15448.8|15450.6|15448.6|15450.8|15448.8|15450.3|15448.3|4
1631505790000|2021-09-13 04:03:10|15450.8|15448.8|15450.6|15448.6|15450.8|15448.8|15450.6|15448.6|0
1631505800000|2021-09-13 04:03:20|15450.8|15448.8|15450.8|15448.8|15451|15449|15450.8|15448.8|3
1631505810000|2021-09-13 04:03:30|15450.9|15448.9|15451.4|15449.4|15451.4|15449.4|15450.9|15448.9|6
1631505820000|2021-09-13 04:03:40|15451.3|15449.3|15451.4|15449.4|15451.5|15449.5|15451.1|15449.1|1
1631505830000|2021-09-13 04:03:50|15451.5|15449.5|15451.5|15449.5|15451.5|15449.5|15451.5|15449.5|0
1631505840000|2021-09-13 04:04:00|15451.1|15449.1|15451.1|15449.1|15451.1|15449.1|15451.1|15449.1|0
1631505870000|2021-09-13 04:04:30|||||||||1
1631505880000|2021-09-13 04:04:40|15451.3|15449.3|15451.1|15449.1|15451.3|15449.3|15451.1|15449.1|0
1631505900000|2021-09-13 04:05:00|15451.4|15449.4|15451.6|15449.6|15451.8|15449.8|15451.4|15449.4|9
1631505910000|2021-09-13 04:05:10|15451.8|15449.8|15451.6|15449.6|15451.9|15449.9|15451.5|15449.5|5
1631505920000|2021-09-13 04:05:20|15451.5|15449.5|15451.1|15449.1|15451.6|15449.6|15451.1|15449.1|2
1631505930000|2021-09-13 04:05:30|15451.3|15449.3|15450.6|15448.6|15451.3|15449.3|15450.5|15448.5|4
1631505940000|2021-09-13 04:05:40|15449.6|15447.6|15450.3|15448.3|15450.3|15448.3|15449.6|15447.6|11
1631505950000|2021-09-13 04:05:50|15450.4|15448.4|15449.9|15447.9|15450.4|15448.4|15449.8|15447.8|9
1631505960000|2021-09-13 04:06:00|15449.8|15447.8|15449.8|15447.8|15450.1|15448.1|15449.8|15447.8|7
1631505970000|2021-09-13 04:06:10|15449.9|15447.9|15450.1|15448.1|15450.3|15448.3|15449.9|15447.9|4
1631505980000|2021-09-13 04:06:20|15450|15448|15450.6|15448.6|15450.6|15448.6|15450|15448|6
1631506000000|2021-09-13 04:06:40|15450.5|15448.5|15451|15449|15451|15449|15450.4|15448.4|5
1631506010000|2021-09-13 04:06:50|15450.9|15448.9|15450.9|15448.9|15450.9|15448.9|15450.9|15448.9|2
1631506020000|2021-09-13 04:07:00|15451|15449|15451.1|15449.1|15451.5|15449.5|15451|15449|5
1631506030000|2021-09-13 04:07:10|15451.3|15449.3|15451.4|15449.4|15451.4|15449.4|15451.3|15449.3|1
1631506050000|2021-09-13 04:07:30|15451.5|15449.5|15451.4|15449.4|15451.5|15449.5|15451.4|15449.4|0
1631506060000|2021-09-13 04:07:40|15451.5|15449.5|15451.5|15449.5|15451.6|15449.6|15451.4|15449.4|2
1631506070000|2021-09-13 04:07:50|15451.6|15449.6|15453.6|15451.6|15453.6|15451.6|15451.1|15449.1|24
1631506080000|2021-09-13 04:08:00|15453|15451|15452.6|15450.6|15453|15451|15452.5|15450.5|8
1631506090000|2021-09-13 04:08:10|15452.5|15450.5|15452.3|15450.3|15452.5|15450.5|15451.9|15449.9|2
1631506100000|2021-09-13 04:08:20|15452.1|15450.1|15452.1|15450.1|15452.3|15450.3|15452.1|15450.1|1
1631506110000|2021-09-13 04:08:30|15452.3|15450.3|15452.3|15450.3|15452.3|15450.3|15451.9|15449.9|0
1631506120000|2021-09-13 04:08:40|15452.1|15450.1|15452.4|15450.4|15452.4|15450.4|15452|15450|2
1631506130000|2021-09-13 04:08:50|15452.3|15450.3|15452.9|15450.9|15452.9|15450.9|15452.1|15450.1|10
1631506140000|2021-09-13 04:09:00|15452.8|15450.8|15452.9|15450.9|15452.9|15450.9|15452.8|15450.8|6
1631506150000|2021-09-13 04:09:10|15452.8|15450.8|15452.8|15450.8|15452.8|15450.8|15452.6|15450.6|1
1631506160000|2021-09-13 04:09:20|15452.6|15450.6|15451.5|15449.5|15452.6|15450.6|15451.1|15449.1|10
1631506170000|2021-09-13 04:09:30|15451.4|15449.4|15450.8|15448.8|15451.4|15449.4|15450.8|15448.8|4
1631506180000|2021-09-13 04:09:40|15450.6|15448.6|15451.4|15449.4|15451.4|15449.4|15450.6|15448.6|1
1631506200000|2021-09-13 04:10:00|15451.3|15449.3|15451.1|15449.1|15451.4|15449.4|15451.1|15449.1|0
1631506210000|2021-09-13 04:10:10|15451.3|15449.3|15451.4|15449.4|15451.4|15449.4|15451.1|15449.1|0
1631506220000|2021-09-13 04:10:20|15451.3|15449.3|15451.4|15449.4|15451.4|15449.4|15451.3|15449.3|1
1631506230000|2021-09-13 04:10:30|15451.3|15449.3|15451|15449|15451.4|15449.4|15451|15449|0
1631506240000|2021-09-13 04:10:40|15451.1|15449.1|15451.6|15449.6|15452.1|15450.1|15451.1|15449.1|3
1631506250000|2021-09-13 04:10:50|15451.5|15449.5|15451.1|15449.1|15451.6|15449.6|15451.1|15449.1|0
1631506260000|2021-09-13 04:11:00|15451.4|15449.4|15451.6|15449.6|15451.6|15449.6|15451.4|15449.4|1
1631506270000|2021-09-13 04:11:10|15451.5|15449.5|15451.1|15449.1|15451.5|15449.5|15451.1|15449.1|3
1631506280000|2021-09-13 04:11:20|15451|15449|15451.1|15449.1|15451.1|15449.1|15451|15449|0
1631506300000|2021-09-13 04:11:40|15451.3|15449.3|15451.1|15449.1|15451.3|15449.3|15451.1|15449.1|0
1631506310000|2021-09-13 04:11:50|15451|15449|15451.6|15449.6|15451.8|15449.8|15451|15449|1
1631506320000|2021-09-13 04:12:00|15452|15450|15451.9|15449.9|15452|15450|15451.8|15449.8|1
1631506340000|2021-09-13 04:12:20|15452|15450|15452.3|15450.3|15452.4|15450.4|15451.9|15449.9|1
1631506350000|2021-09-13 04:12:30|15452.4|15450.4|15452.1|15450.1|15452.4|15450.4|15452.1|15450.1|0
1631506360000|2021-09-13 04:12:40|15452|15450|15452|15450|15452.1|15450.1|15452|15450|0
1631506370000|2021-09-13 04:12:50|15452.1|15450.1|15452.3|15450.3|15452.3|15450.3|15452|15450|0
1631506380000|2021-09-13 04:13:00|15452.4|15450.4|15451.5|15449.5|15452.4|15450.4|15451.5|15449.5|10
1631506390000|2021-09-13 04:13:10|15451.6|15449.6|15451.6|15449.6|15451.6|15449.6|15451.6|15449.6|0
1631506400000|2021-09-13 04:13:20|15451.5|15449.5|15451.6|15449.6|15451.6|15449.6|15451.5|15449.5|0
1631506410000|2021-09-13 04:13:30|15451.8|15449.8|15451.8|15449.8|15451.8|15449.8|15451.8|15449.8|1
1631506420000|2021-09-13 04:13:40|15451.9|15449.9|15452.1|15450.1|15452.3|15450.3|15451.9|15449.9|0
1631506440000|2021-09-13 04:14:00|15452.3|15450.3|15452.5|15450.5|15452.5|15450.5|15452.3|15450.3|4
1631506450000|2021-09-13 04:14:10|15452.4|15450.4|15452.5|15450.5|15452.5|15450.5|15452.4|15450.4|0
1631506460000|2021-09-13 04:14:20|15452.4|15450.4|15452.5|15450.5|15452.5|15450.5|15452.4|15450.4|0
1631506470000|2021-09-13 04:14:30|15452.4|15450.4|15452.4|15450.4|15452.5|15450.5|15452.4|15450.4|0
1631506480000|2021-09-13 04:14:40|15452.3|15450.3|15452.3|15450.3|15452.3|15450.3|15452.3|15450.3|0
1631506490000|2021-09-13 04:14:50|15452.4|15450.4|15452.3|15450.3|15452.5|15450.5|15452.1|15450.1|3
1631506500000|2021-09-13 04:15:00|15452.4|15450.4|15452.1|15450.1|15452.4|15450.4|15452.1|15450.1|1
1631506510000|2021-09-13 04:15:10|15452|15450|15451.8|15449.8|15452.1|15450.1|15451.8|15449.8|4
1631506520000|2021-09-13 04:15:20|15451.9|15449.9|15451.1|15449.1|15451.9|15449.9|15451.1|15449.1|1
1631506530000|2021-09-13 04:15:30|15451.3|15449.3|15451.3|15449.3|15451.4|15449.4|15451.3|15449.3|0
1631506540000|2021-09-13 04:15:40|15451.4|15449.4|15451.3|15449.3|15451.4|15449.4|15451.3|15449.3|0
1631506550000|2021-09-13 04:15:50|15451.4|15449.4|15451.4|15449.4|15451.4|15449.4|15451.3|15449.3|2
1631506560000|2021-09-13 04:16:00|15451.3|15449.3|15451.4|15449.4|15451.4|15449.4|15451.3|15449.3|1
1631506570000|2021-09-13 04:16:10|15451.3|15449.3|15449.6|15447.6|15451.4|15449.4|15449.3|15447.3|10
1631506580000|2021-09-13 04:16:20|15449.5|15447.5|15448.9|15446.9|15449.8|15447.8|15448.8|15446.8|11
1631506590000|2021-09-13 04:16:30|15449.4|15447.4|15449.6|15447.6|15449.9|15447.9|15449.4|15447.4|8
1631506600000|2021-09-13 04:16:40|15449.5|15447.5|15450.1|15448.1|15450.1|15448.1|15449.5|15447.5|6
1631506610000|2021-09-13 04:16:50|15450|15448|15449.6|15447.6|15450|15448|15449.6|15447.6|0
1631506620000|2021-09-13 04:17:00|15449.8|15447.8|15449.6|15447.6|15449.8|15447.8|15449.5|15447.5|0
1631506630000|2021-09-13 04:17:10|15449.9|15447.9|15449.9|15447.9|15449.9|15447.9|15449.3|15447.3|3
1631506640000|2021-09-13 04:17:20|15450|15448|15450|15448|15450.4|15448.4|15449.8|15447.8|1
1631506650000|2021-09-13 04:17:30|15450.1|15448.1|15450.4|15448.4|15450.4|15448.4|15450|15448|0
1631506660000|2021-09-13 04:17:40|15450.5|15448.5|15450.5|15448.5|15450.5|15448.5|15450.5|15448.5|0
1631506670000|2021-09-13 04:17:50|15450.4|15448.4|15450.4|15448.4|15450.5|15448.5|15450.3|15448.3|0
1631506680000|2021-09-13 04:18:00|15450.3|15448.3|15450.3|15448.3|15450.3|15448.3|15450.1|15448.1|0
1631506690000|2021-09-13 04:18:10|15450.1|15448.1|15450.5|15448.5|15450.5|15448.5|15450.1|15448.1|4
1631506710000|2021-09-13 04:18:30|15450.6|15448.6|15451.6|15449.6|15451.6|15449.6|15450.6|15448.6|1
1631506720000|2021-09-13 04:18:40|15451.5|15449.5|15450.6|15448.6|15451.6|15449.6|15450.5|15448.5|7
1631506730000|2021-09-13 04:18:50|15450.5|15448.5|15450.9|15448.9|15450.9|15448.9|15450.5|15448.5|3
1631506740000|2021-09-13 04:19:00|15451.1|15449.1|15450.9|15448.9|15451.1|15449.1|15450.8|15448.8|0
1631506760000|2021-09-13 04:19:20|15452.1|15450.1|15452.1|15450.1|15452.1|15450.1|15452|15450|14
1631506770000|2021-09-13 04:19:30|15452.3|15450.3|15452.6|15450.6|15453.1|15451.1|15452.3|15450.3|5
1631506780000|2021-09-13 04:19:40|15452.5|15450.5|15452.6|15450.6|15452.6|15450.6|15452.1|15450.1|7
1631506790000|2021-09-13 04:19:50|15452.5|15450.5|15452.9|15450.9|15452.9|15450.9|15452.4|15450.4|2
1631506800000|2021-09-13 04:20:00|15452.8|15450.8|15453.4|15451.4|15453.4|15451.4|15452.6|15450.6|10
1631506810000|2021-09-13 04:20:10|15453.5|15451.5|15453.4|15451.4|15453.5|15451.5|15453.3|15451.3|2
1631506820000|2021-09-13 04:20:20|15452.9|15450.9|15453|15451|15453.1|15451.1|15452.9|15450.9|1
1631506830000|2021-09-13 04:20:30|15453.1|15451.1|15453.4|15451.4|15453.5|15451.5|15453.1|15451.1|1
1631506840000|2021-09-13 04:20:40|15453.3|15451.3|15453.6|15451.6|15453.8|15451.8|15453.1|15451.1|3
1631506850000|2021-09-13 04:20:50|15453.5|15451.5|15453.6|15451.6|15453.6|15451.6|15453.4|15451.4|1
1631506860000|2021-09-13 04:21:00|15453.8|15451.8|15453.6|15451.6|15453.8|15451.8|15453.6|15451.6|0
1631506870000|2021-09-13 04:21:10|15453.8|15451.8|15454.1|15452.1|15454.1|15452.1|15453.8|15451.8|2
1631506880000|2021-09-13 04:21:20|15454|15452|15453.6|15451.6|15454|15452|15453.5|15451.5|7
1631506890000|2021-09-13 04:21:30|15453.5|15451.5|15454.3|15452.3|15454.3|15452.3|15453.5|15451.5|1
1631506900000|2021-09-13 04:21:40|15455.1|15453.1|15454.6|15452.6|15455.1|15453.1|15454.5|15452.5|9
1631506910000|2021-09-13 04:21:50|15454.8|15452.8|15454.9|15452.9|15455.3|15453.3|15454.8|15452.8|5
1631506920000|2021-09-13 04:22:00|15455.1|15453.1|15454.9|15452.9|15455.5|15453.5|15454.9|15452.9|3
1631506930000|2021-09-13 04:22:10|15455.3|15453.3|15455.1|15453.1|15455.5|15453.5|15455.1|15453.1|1
1631506940000|2021-09-13 04:22:20|15455.3|15453.3|15454.6|15452.6|15455.4|15453.4|15454.5|15452.5|3
1631506950000|2021-09-13 04:22:30|15454.5|15452.5|15454.4|15452.4|15454.5|15452.5|15454.4|15452.4|0
1631506960000|2021-09-13 04:22:40|15454.5|15452.5|15454.5|15452.5|15454.6|15452.6|15454.5|15452.5|7
1631506970000|2021-09-13 04:22:50|15454.6|15452.6|15452.8|15450.8|15454.6|15452.6|15452.8|15450.8|14
1631506980000|2021-09-13 04:23:00|15452.6|15450.6|15452.3|15450.3|15452.6|15450.6|15452.1|15450.1|0
1631506990000|2021-09-13 04:23:10|15452.1|15450.1|15452.1|15450.1|15452.1|15450.1|15451.8|15449.8|3
1631507000000|2021-09-13 04:23:20|15452|15450|15451.5|15449.5|15452|15450|15451.5|15449.5|8
1631507010000|2021-09-13 04:23:30|||||||||2
1631507020000|2021-09-13 04:23:40|15451.4|15449.4|15451.4|15449.4|15451.8|15449.8|15451.1|15449.1|2
1631507030000|2021-09-13 04:23:50|15451.5|15449.5|15451.4|15449.4|15451.5|15449.5|15451.4|15449.4|0
1631507040000|2021-09-13 04:24:00|15451.5|15449.5|15451.5|15449.5|15451.5|15449.5|15451.5|15449.5|0
1631507050000|2021-09-13 04:24:10|15451.4|15449.4|15451.4|15449.4|15451.5|15449.5|15451.4|15449.4|0
1631507060000|2021-09-13 04:24:20|15451.5|15449.5|15451.6|15449.6|15451.8|15449.8|15451.5|15449.5|1
1631507070000|2021-09-13 04:24:30|15451.5|15449.5|15451.4|15449.4|15451.5|15449.5|15451.4|15449.4|1
1631507080000|2021-09-13 04:24:40|15451.5|15449.5|15451.4|15449.4|15451.8|15449.8|15451.4|15449.4|3
1631507090000|2021-09-13 04:24:50|15451.5|15449.5|15451.6|15449.6|15451.6|15449.6|15451.4|15449.4|1
1631507100000|2021-09-13 04:25:00|15451.8|15449.8|15452.1|15450.1|15452.1|15450.1|15451.8|15449.8|0
1631507110000|2021-09-13 04:25:10|15452|15450|15452|15450|15452.1|15450.1|15452|15450|0
1631507120000|2021-09-13 04:25:20|15452.1|15450.1|15452.1|15450.1|15452.3|15450.3|15452|15450|1
1631507130000|2021-09-13 04:25:30|15452.4|15450.4|15452.6|15450.6|15452.6|15450.6|15452.4|15450.4|2
1631507140000|2021-09-13 04:25:40|15452.8|15450.8|15452.9|15450.9|15452.9|15450.9|15452.6|15450.6|0
1631507150000|2021-09-13 04:25:50|15452.8|15450.8|15452.4|15450.4|15452.8|15450.8|15452.4|15450.4|0
1631507160000|2021-09-13 04:26:00|15452.5|15450.5|15453.3|15451.3|15453.3|15451.3|15452.1|15450.1|4
1631507170000|2021-09-13 04:26:10|15453.1|15451.1|15453.1|15451.1|15453.3|15451.3|15453.1|15451.1|1
1631507180000|2021-09-13 04:26:20|15453|15451|15453.1|15451.1|15453.3|15451.3|15452.9|15450.9|0
1631507190000|2021-09-13 04:26:30|15454.1|15452.1|15454.1|15452.1|15454.9|15452.9|15454.1|15452.1|11
1631507200000|2021-09-13 04:26:40|15454.3|15452.3|15454.3|15452.3|15454.4|15452.4|15454.1|15452.1|0
1631507210000|2021-09-13 04:26:50|15454.4|15452.4|15454.6|15452.6|15454.6|15452.6|15454.1|15452.1|1
1631507220000|2021-09-13 04:27:00|15454.5|15452.5|15454.6|15452.6|15454.9|15452.9|15454.5|15452.5|1
1631507230000|2021-09-13 04:27:10|15454.5|15452.5|15453.6|15451.6|15454.8|15452.8|15453.4|15451.4|4
1631507240000|2021-09-13 04:27:20|15453.5|15451.5|15453.5|15451.5|15453.6|15451.6|15453.5|15451.5|0
1631507250000|2021-09-13 04:27:30|15453.4|15451.4|15453.6|15451.6|15453.6|15451.6|15453.4|15451.4|0
1631507260000|2021-09-13 04:27:40|15453.1|15451.1|15452.8|15450.8|15453.1|15451.1|15452.8|15450.8|7
1631507270000|2021-09-13 04:27:50|15452.9|15450.9|15452.9|15450.9|15452.9|15450.9|15452.8|15450.8|0
1631507280000|2021-09-13 04:28:00|15453|15451|15452.8|15450.8|15453|15451|15452.6|15450.6|0
1631507290000|2021-09-13 04:28:10|15452.6|15450.6|15452.1|15450.1|15452.9|15450.9|15452|15450|7
1631507300000|2021-09-13 04:28:20|15452|15450|15452.1|15450.1|15452.1|15450.1|15452|15450|1
1631507330000|2021-09-13 04:28:50|15452.3|15450.3|15452.9|15450.9|15453|15451|15452.3|15450.3|3
1631507340000|2021-09-13 04:29:00|15453.1|15451.1|15453.1|15451.1|15453.1|15451.1|15453.1|15451.1|0
1631507350000|2021-09-13 04:29:10|15452.9|15450.9|15453.1|15451.1|15453.1|15451.1|15452.8|15450.8|3
1631507360000|2021-09-13 04:29:20|15453|15451|15453.1|15451.1|15453.1|15451.1|15453|15451|0
1631507370000|2021-09-13 04:29:30|15453.3|15451.3|15453.1|15451.1|15453.3|15451.3|15453|15451|1
1631507390000|2021-09-13 04:29:50|15453.4|15451.4|15453.4|15451.4|15453.4|15451.4|15453.3|15451.3|13
1631507400000|2021-09-13 04:30:00|15453.1|15451.1|15453.4|15451.4|15453.4|15451.4|15453.1|15451.1|7
1631507410000|2021-09-13 04:30:10|15453.5|15451.5|15452.6|15450.6|15453.9|15451.9|15452.4|15450.4|12
1631507420000|2021-09-13 04:30:20|15452.1|15450.1|15451.5|15449.5|15452.1|15450.1|15451.1|15449.1|5
1631507430000|2021-09-13 04:30:30|15451.4|15449.4|15450.1|15448.1|15451.5|15449.5|15450|15448|19
1631507440000|2021-09-13 04:30:40|15449.9|15447.9|15450.3|15448.3|15450.4|15448.4|15449.9|15447.9|2
1631507450000|2021-09-13 04:30:50|15450.1|15448.1|15451.4|15449.4|15451.8|15449.8|15449.9|15447.9|13
1631507460000|2021-09-13 04:31:00|15451.6|15449.6|15451.6|15449.6|15451.9|15449.9|15451.3|15449.3|7
1631507470000|2021-09-13 04:31:10|15451.5|15449.5|15451.6|15449.6|15451.9|15449.9|15451.4|15449.4|1
1631507480000|2021-09-13 04:31:20|15451.8|15449.8|15452.4|15450.4|15452.5|15450.5|15451.8|15449.8|4
1631507490000|2021-09-13 04:31:30|15452.5|15450.5|15451.4|15449.4|15452.8|15450.8|15451.3|15449.3|4
1631507500000|2021-09-13 04:31:40|15451.8|15449.8|15451.8|15449.8|15451.8|15449.8|15451.4|15449.4|11
1631507510000|2021-09-13 04:31:50|15451.6|15449.6|15451.6|15449.6|15452|15450|15451.5|15449.5|9
1631507520000|2021-09-13 04:32:00|15451.8|15449.8|15451.8|15449.8|15451.9|15449.9|15451.6|15449.6|2
1631507530000|2021-09-13 04:32:10|15451.6|15449.6|15451.4|15449.4|15451.6|15449.6|15451.4|15449.4|0
1631507540000|2021-09-13 04:32:20|15451.5|15449.5|15451.9|15449.9|15452.3|15450.3|15451.5|15449.5|0
1631507550000|2021-09-13 04:32:30|15451.8|15449.8|15451.5|15449.5|15451.8|15449.8|15451.4|15449.4|0
1631507560000|2021-09-13 04:32:40|15451.4|15449.4|15451.4|15449.4|15451.6|15449.6|15451.4|15449.4|0
1631507570000|2021-09-13 04:32:50|15451.3|15449.3|15451.3|15449.3|15451.3|15449.3|15451.3|15449.3|0
1631507580000|2021-09-13 04:33:00|15450.9|15448.9|15451.1|15449.1|15451.1|15449.1|15450.9|15448.9|4
1631507590000|2021-09-13 04:33:10|15451.3|15449.3|15451.1|15449.1|15451.4|15449.4|15451.1|15449.1|1
1631507600000|2021-09-13 04:33:20|15451.3|15449.3|15450.8|15448.8|15451.3|15449.3|15450.8|15448.8|2
1631507610000|2021-09-13 04:33:30|15450.6|15448.6|15450.8|15448.8|15450.9|15448.9|15450.5|15448.5|2
1631507620000|2021-09-13 04:33:40|15450.9|15448.9|15450.9|15448.9|15451.1|15449.1|15450.9|15448.9|1
1631507630000|2021-09-13 04:33:50|15450.8|15448.8|15450.6|15448.6|15450.9|15448.9|15450.6|15448.6|1
1631507640000|2021-09-13 04:34:00|15450.5|15448.5|15450.4|15448.4|15450.6|15448.6|15450|15448|9
1631507650000|2021-09-13 04:34:10|15450.3|15448.3|15451.3|15449.3|15451.4|15449.4|15450.3|15448.3|5
1631507660000|2021-09-13 04:34:20|15451.4|15449.4|15451.4|15449.4|15451.5|15449.5|15451.1|15449.1|3
1631507670000|2021-09-13 04:34:30|15451.3|15449.3|15451.4|15449.4|15451.4|15449.4|15451.1|15449.1|1
1631507680000|2021-09-13 04:34:40|15451.6|15449.6|15451.6|15449.6|15452.1|15450.1|15451.6|15449.6|4
1631507690000|2021-09-13 04:34:50|15451.8|15449.8|15451.6|15449.6|15451.8|15449.8|15451.6|15449.6|0
1631507700000|2021-09-13 04:35:00|15451.8|15449.8|15451.6|15449.6|15451.9|15449.9|15451.6|15449.6|0
1631507710000|2021-09-13 04:35:10|15451.8|15449.8|15452.3|15450.3|15452.3|15450.3|15451.6|15449.6|1
1631507720000|2021-09-13 04:35:20|15452.1|15450.1|15452.1|15450.1|15452.1|15450.1|15452|15450|0
1631507730000|2021-09-13 04:35:30|15452|15450|15451.5|15449.5|15452|15450|15451.5|15449.5|1
1631507740000|2021-09-13 04:35:40|15451.4|15449.4|15452.9|15450.9|15452.9|15450.9|15451.4|15449.4|8
1631507750000|2021-09-13 04:35:50|15453.3|15451.3|15453.8|15451.8|15453.9|15451.9|15453.3|15451.3|0
1631507760000|2021-09-13 04:36:00|15453.6|15451.6|15453.8|15451.8|15453.9|15451.9|15453.5|15451.5|0
1631507770000|2021-09-13 04:36:10|15453.9|15451.9|15453.9|15451.9|15453.9|15451.9|15453.8|15451.8|0
1631507780000|2021-09-13 04:36:20|15454|15452|15453.9|15451.9|15454|15452|15453.8|15451.8|4
1631507790000|2021-09-13 04:36:30|15454|15452|15453.8|15451.8|15454|15452|15453.6|15451.6|3
1631507800000|2021-09-13 04:36:40|15455.1|15453.1|15455.5|15453.5|15455.9|15453.9|15454.9|15452.9|15
1631507810000|2021-09-13 04:36:50|15455.6|15453.6|15455.6|15453.6|15455.9|15453.9|15455.1|15453.1|8
1631507820000|2021-09-13 04:37:00|15455.5|15453.5|15454.5|15452.5|15456|15454|15454.4|15452.4|12
1631507830000|2021-09-13 04:37:10|15454.6|15452.6|15453.9|15451.9|15454.6|15452.6|15453.9|15451.9|10
1631507850000|2021-09-13 04:37:30|15453.8|15451.8|15453.9|15451.9|15453.9|15451.9|15453.6|15451.6|4
1631507860000|2021-09-13 04:37:40|15453.8|15451.8|15453.8|15451.8|15454|15452|15453.6|15451.6|3
1631507870000|2021-09-13 04:37:50|15453.6|15451.6|15454.3|15452.3|15454.3|15452.3|15453.6|15451.6|1
1631507880000|2021-09-13 04:38:00|15454.1|15452.1|15454.3|15452.3|15454.3|15452.3|15454.1|15452.1|8
1631507900000|2021-09-13 04:38:20|15454.1|15452.1|15454.1|15452.1|15454.3|15452.3|15454|15452|1
1631507920000|2021-09-13 04:38:40|15453.9|15451.9|15453.9|15451.9|15453.9|15451.9|15453.9|15451.9|2
1631507930000|2021-09-13 04:38:50|15453.8|15451.8|15453.6|15451.6|15453.9|15451.9|15453.6|15451.6|0
1631507940000|2021-09-13 04:39:00|15453.9|15451.9|15454.3|15452.3|15454.3|15452.3|15453.6|15451.6|17
1631507950000|2021-09-13 04:39:10|15454.5|15452.5|15455.1|15453.1|15455.4|15453.4|15454.5|15452.5|3
1631507960000|2021-09-13 04:39:20|15455.4|15453.4|15454.6|15452.6|15455.4|15453.4|15454.5|15452.5|1
1631507970000|2021-09-13 04:39:30|15454.8|15452.8|15454.6|15452.6|15454.8|15452.8|15454.6|15452.6|1
1631507980000|2021-09-13 04:39:40|15454.5|15452.5|15454.6|15452.6|15454.6|15452.6|15454.1|15452.1|2
1631507990000|2021-09-13 04:39:50|15454.8|15452.8|15454.6|15452.6|15454.8|15452.8|15454.4|15452.4|0
1631508000000|2021-09-13 04:40:00|15454.8|15452.8|15452.9|15450.9|15454.8|15452.8|15452.6|15450.6|75
1631508010000|2021-09-13 04:40:10|15453|15451|15452.9|15450.9|15453|15451|15452.8|15450.8|5
1631508020000|2021-09-13 04:40:20|15452.8|15450.8|15452.8|15450.8|15453|15451|15452.8|15450.8|3
1631508030000|2021-09-13 04:40:30|15452.9|15450.9|15452.8|15450.8|15452.9|15450.9|15452.8|15450.8|0
1631508040000|2021-09-13 04:40:40|15452.9|15450.9|15453.1|15451.1|15453.1|15451.1|15452.9|15450.9|1
1631508050000|2021-09-13 04:40:50|15453|15451|15453.1|15451.1|15453.1|15451.1|15453|15451|0
1631508060000|2021-09-13 04:41:00|15453.3|15451.3|15452.9|15450.9|15453.3|15451.3|15452.8|15450.8|5
1631508070000|2021-09-13 04:41:10|15452.8|15450.8|15452.4|15450.4|15452.8|15450.8|15452.4|15450.4|0
1631508080000|2021-09-13 04:41:20|15452.3|15450.3|15452.3|15450.3|15452.3|15450.3|15452.3|15450.3|0
1631508090000|2021-09-13 04:41:30|15452.4|15450.4|15452.8|15450.8|15452.8|15450.8|15452.4|15450.4|0
1631508100000|2021-09-13 04:41:40|15452.9|15450.9|15452.9|15450.9|15452.9|15450.9|15452.9|15450.9|0
1631508110000|2021-09-13 04:41:50|15453.3|15451.3|15453.1|15451.1|15453.3|15451.3|15453|15451|3
1631508120000|2021-09-13 04:42:00|15453|15451|15453.1|15451.1|15453.3|15451.3|15453|15451|2
1631508130000|2021-09-13 04:42:10|15453|15451|15452.3|15450.3|15453|15451|15452.3|15450.3|1
1631508140000|2021-09-13 04:42:20|15452.4|15450.4|15452.4|15450.4|15452.5|15450.5|15452.3|15450.3|0
1631508150000|2021-09-13 04:42:30|15452.3|15450.3|15451.1|15449.1|15452.4|15450.4|15451|15449|7
1631508160000|2021-09-13 04:42:40|15450.8|15448.8|15451|15449|15451|15449|15450.8|15448.8|1
1631508170000|2021-09-13 04:42:50|15450.9|15448.9|15452.4|15450.4|15452.6|15450.6|15450.9|15448.9|11
1631508180000|2021-09-13 04:43:00|15452.3|15450.3|15452.1|15450.1|15452.4|15450.4|15452.1|15450.1|2
1631508190000|2021-09-13 04:43:10|15452|15450|15451.9|15449.9|15452|15450|15451.8|15449.8|3
1631508200000|2021-09-13 04:43:20|15451.8|15449.8|15452.1|15450.1|15452.3|15450.3|15451.6|15449.6|7
1631508210000|2021-09-13 04:43:30|15452|15450|15452.4|15450.4|15452.4|15450.4|15452|15450|2
1631508220000|2021-09-13 04:43:40|15452.3|15450.3|15452|15450|15452.3|15450.3|15452|15450|2
1631508230000|2021-09-13 04:43:50|15452.1|15450.1|15452.1|15450.1|15452.1|15450.1|15452.1|15450.1|0
1631508240000|2021-09-13 04:44:00|15452.3|15450.3|15452.4|15450.4|15452.5|15450.5|15452.3|15450.3|1
1631508250000|2021-09-13 04:44:10|15452.3|15450.3|15451.9|15449.9|15452.3|15450.3|15451.9|15449.9|1
1631508260000|2021-09-13 04:44:20|15452|15450|15451.8|15449.8|15452|15450|15451.6|15449.6|0
1631508270000|2021-09-13 04:44:30|15451.6|15449.6|15451.9|15449.9|15452|15450|15451.6|15449.6|6
1631508280000|2021-09-13 04:44:40|15451.8|15449.8|15451.1|15449.1|15452|15450|15450.5|15448.5|27
1631508290000|2021-09-13 04:44:50|15451.3|15449.3|15451.5|15449.5|15451.6|15449.6|15451.3|15449.3|0
1631508300000|2021-09-13 04:45:00|15451.4|15449.4|15451|15449|15451.4|15449.4|15450.9|15448.9|0
1631508310000|2021-09-13 04:45:10|15450.9|15448.9|15451|15449|15451|15449|15450.9|15448.9|0
1631508320000|2021-09-13 04:45:20|15450.8|15448.8|15451.3|15449.3|15451.3|15449.3|15450.6|15448.6|6
1631508330000|2021-09-13 04:45:30|15451.4|15449.4|15448.9|15446.9|15451.4|15449.4|15448.8|15446.8|55
1631508340000|2021-09-13 04:45:40|15449|15447|15448.9|15446.9|15449.1|15447.1|15448.5|15446.5|13
1631508350000|2021-09-13 04:45:50|15449|15447|15448.9|15446.9|15449.1|15447.1|15448.8|15446.8|8
1631508360000|2021-09-13 04:46:00|15448.8|15446.8|15447.5|15445.5|15448.9|15446.9|15447.1|15445.1|14
1631508370000|2021-09-13 04:46:10|15447.6|15445.6|15447.9|15445.9|15448|15446|15447.5|15445.5|0
1631508380000|2021-09-13 04:46:20|15447.8|15445.8|15447.6|15445.6|15447.8|15445.8|15447.6|15445.6|4
1631508390000|2021-09-13 04:46:30|15447.8|15445.8|15448.4|15446.4|15448.4|15446.4|15447.8|15445.8|2
1631508400000|2021-09-13 04:46:40|15448.3|15446.3|15447.9|15445.9|15448.3|15446.3|15447.8|15445.8|1
1631508410000|2021-09-13 04:46:50|15447.8|15445.8|15447.9|15445.9|15448|15446|15447.8|15445.8|1
1631508420000|2021-09-13 04:47:00|15447.8|15445.8|15448.3|15446.3|15448.4|15446.4|15447.8|15445.8|6
1631508430000|2021-09-13 04:47:10|15448.4|15446.4|15448.6|15446.6|15448.9|15446.9|15448.4|15446.4|6
1631508440000|2021-09-13 04:47:20|15448.8|15446.8|15448.6|15446.6|15448.8|15446.8|15448.6|15446.6|0
1631508450000|2021-09-13 04:47:30|15448.8|15446.8|15448.6|15446.6|15448.9|15446.9|15448.6|15446.6|2
1631508460000|2021-09-13 04:47:40|15448.8|15446.8|15449|15447|15449|15447|15448.8|15446.8|0
1631508470000|2021-09-13 04:47:50|15448.9|15446.9|15449.9|15447.9|15449.9|15447.9|15448.9|15446.9|5
1631508480000|2021-09-13 04:48:00|15449.4|15447.4|15449.6|15447.6|15449.6|15447.6|15449.3|15447.3|1
1631508490000|2021-09-13 04:48:10|15449.5|15447.5|15449.6|15447.6|15449.8|15447.8|15449.5|15447.5|3
1631508500000|2021-09-13 04:48:20|15449.8|15447.8|15449.8|15447.8|15449.8|15447.8|15449.8|15447.8|0
1631508510000|2021-09-13 04:48:30|15449.9|15447.9|15449.9|15447.9|15450.1|15448.1|15449.6|15447.6|7
1631508520000|2021-09-13 04:48:40|15450|15448|15449.6|15447.6|15450|15448|15449.5|15447.5|3
1631508530000|2021-09-13 04:48:50|15449.8|15447.8|15449.6|15447.6|15450.1|15448.1|15449.5|15447.5|2
1631508540000|2021-09-13 04:49:00|15450.8|15448.8|15451.1|15449.1|15451.1|15449.1|15450.8|15448.8|10
1631508550000|2021-09-13 04:49:10|15451|15449|15451.8|15449.8|15452.1|15450.1|15451|15449|16
1631508560000|2021-09-13 04:49:20|15451.9|15449.9|15451.8|15449.8|15452.5|15450.5|15451.8|15449.8|9
1631508570000|2021-09-13 04:49:30|15451.9|15449.9|15452.4|15450.4|15452.5|15450.5|15451.8|15449.8|1
1631508580000|2021-09-13 04:49:40|||||||||1
1631508590000|2021-09-13 04:49:50|15452.3|15450.3|15452.3|15450.3|15452.4|15450.4|15452.1|15450.1|1
1631508600000|2021-09-13 04:50:00|15452.4|15450.4|15452.8|15450.8|15452.9|15450.9|15452.4|15450.4|2
1631508610000|2021-09-13 04:50:10|15453|15451|15452.4|15450.4|15453|15451|15452.4|15450.4|4
1631508620000|2021-09-13 04:50:20|15451.9|15449.9|15451.6|15449.6|15451.9|15449.9|15451.6|15449.6|6
1631508630000|2021-09-13 04:50:30|15451.5|15449.5|15451.4|15449.4|15451.6|15449.6|15451.4|15449.4|1
1631508640000|2021-09-13 04:50:40|15451.5|15449.5|15451.6|15449.6|15451.6|15449.6|15451.5|15449.5|4
1631508650000|2021-09-13 04:50:50|15451.5|15449.5|15450.6|15448.6|15451.6|15449.6|15450.4|15448.4|5
1631508660000|2021-09-13 04:51:00|15450.8|15448.8|15451.1|15449.1|15451.3|15449.3|15450.5|15448.5|2
1631508670000|2021-09-13 04:51:10|15451.3|15449.3|15451.1|15449.1|15451.3|15449.3|15451|15449|1
1631508680000|2021-09-13 04:51:20|15451|15449|15451.1|15449.1|15451.1|15449.1|15451|15449|0
1631508690000|2021-09-13 04:51:30|15451|15449|15450.9|15448.9|15451|15449|15450.9|15448.9|1
1631508700000|2021-09-13 04:51:40|15451|15449|15451|15449|15451.1|15449.1|15451|15449|1
1631508710000|2021-09-13 04:51:50|15450.9|15448.9|15451|15449|15451|15449|15450.9|15448.9|0
1631508720000|2021-09-13 04:52:00|15451.1|15449.1|15451.1|15449.1|15451.1|15449.1|15451|15449|0
1631508730000|2021-09-13 04:52:10|15450.5|15448.5|15450.8|15448.8|15450.8|15448.8|15450.5|15448.5|4
1631508740000|2021-09-13 04:52:20|15450.9|15448.9|15450.9|15448.9|15451.1|15449.1|15450.9|15448.9|1
1631508750000|2021-09-13 04:52:30|15451|15449|15451.6|15449.6|15451.6|15449.6|15450.9|15448.9|3
1631508760000|2021-09-13 04:52:40|15451.4|15449.4|15450.9|15448.9|15451.4|15449.4|15450.9|15448.9|1
1631508770000|2021-09-13 04:52:50|15450.8|15448.8|15451.1|15449.1|15451.1|15449.1|15450.8|15448.8|1
1631508780000|2021-09-13 04:53:00|15450.9|15448.9|15450.8|15448.8|15451|15449|15450.6|15448.6|7
1631508790000|2021-09-13 04:53:10|15450.6|15448.6|15450.9|15448.9|15450.9|15448.9|15450.6|15448.6|0
1631508800000|2021-09-13 04:53:20|15450.8|15448.8|15450.6|15448.6|15450.9|15448.9|15450.6|15448.6|5
1631508810000|2021-09-13 04:53:30|15450.8|15448.8|15451.6|15449.6|15451.9|15449.9|15450.6|15448.6|11
1631508820000|2021-09-13 04:53:40|15451.8|15449.8|15451.8|15449.8|15451.8|15449.8|15451.6|15449.6|0
1631508840000|2021-09-13 04:54:00|15452.1|15450.1|15451.6|15449.6|15452.1|15450.1|15451.6|15449.6|2
1631508850000|2021-09-13 04:54:10|15451.8|15449.8|15451.9|15449.9|15451.9|15449.9|15451.8|15449.8|0
1631508860000|2021-09-13 04:54:20|15451.8|15449.8|15451.6|15449.6|15451.9|15449.9|15451.6|15449.6|5
1631508870000|2021-09-13 04:54:30|15451.5|15449.5|15451|15449|15451.5|15449.5|15450.8|15448.8|3
1631508890000|2021-09-13 04:54:50|15450.9|15448.9|15450.9|15448.9|15451|15449|15450.9|15448.9|0
1631508900000|2021-09-13 04:55:00|15450.6|15448.6|15450.5|15448.5|15450.6|15448.6|15450.4|15448.4|0
1631508910000|2021-09-13 04:55:10|15450.3|15448.3|15450.8|15448.8|15450.8|15448.8|15450.3|15448.3|10
1631508920000|2021-09-13 04:55:20|15450.6|15448.6|15452.1|15450.1|15452.1|15450.1|15450.5|15448.5|3
1631508930000|2021-09-13 04:55:30|15452|15450|15451.9|15449.9|15452|15450|15451.8|15449.8|0
1631508940000|2021-09-13 04:55:40|15451.8|15449.8|15451.9|15449.9|15451.9|15449.9|15451.8|15449.8|0
1631508950000|2021-09-13 04:55:50|15451.8|15449.8|15452.1|15450.1|15452.3|15450.3|15451.8|15449.8|2
1631508960000|2021-09-13 04:56:00|15452.3|15450.3|15452.3|15450.3|15452.5|15450.5|15452.1|15450.1|0
1631508970000|2021-09-13 04:56:10|15452.1|15450.1|15452.1|15450.1|15452.3|15450.3|15452.1|15450.1|0
1631508980000|2021-09-13 04:56:20|15452.3|15450.3|15451.5|15449.5|15452.4|15450.4|15451.5|15449.5|2
1631508990000|2021-09-13 04:56:30|15451.4|15449.4|15451.1|15449.1|15451.5|15449.5|15451.1|15449.1|4
1631509000000|2021-09-13 04:56:40|15451.4|15449.4|15451.3|15449.3|15451.5|15449.5|15451.1|15449.1|0
1631509010000|2021-09-13 04:56:50|15451.1|15449.1|15450.4|15448.4|15451.3|15449.3|15450.4|15448.4|7
1631509020000|2021-09-13 04:57:00|15450.5|15448.5|15450.5|15448.5|15450.5|15448.5|15450.1|15448.1|4
1631509030000|2021-09-13 04:57:10|15450.6|15448.6|15450.5|15448.5|15450.6|15448.6|15450.3|15448.3|0
1631509040000|2021-09-13 04:57:20|15450.4|15448.4|15450.9|15448.9|15450.9|15448.9|15450.4|15448.4|1
1631509050000|2021-09-13 04:57:30|15451.1|15449.1|15451.1|15449.1|15451.4|15449.4|15451.1|15449.1|1
1631509060000|2021-09-13 04:57:40|15451.3|15449.3|15451.3|15449.3|15451.3|15449.3|15451.1|15449.1|0
1631509070000|2021-09-13 04:57:50|15451.1|15449.1|15451.4|15449.4|15451.6|15449.6|15451.1|15449.1|0
1631509080000|2021-09-13 04:58:00|15451.3|15449.3|15451.1|15449.1|15451.4|15449.4|15451.1|15449.1|5
1631509090000|2021-09-13 04:58:10|15451.3|15449.3|15451.3|15449.3|15451.4|15449.4|15451.3|15449.3|0
1631509100000|2021-09-13 04:58:20|15451.4|15449.4|15451.5|15449.5|15451.5|15449.5|15451.4|15449.4|0
1631509110000|2021-09-13 04:58:30|15451.6|15449.6|15451.6|15449.6|15451.6|15449.6|15451.4|15449.4|1
1631509120000|2021-09-13 04:58:40|15451.8|15449.8|15451.6|15449.6|15451.8|15449.8|15451.6|15449.6|0
1631509130000|2021-09-13 04:58:50|15451.5|15449.5|15451.4|15449.4|15451.5|15449.5|15451.4|15449.4|1
1631509140000|2021-09-13 04:59:00|15451.3|15449.3|15451.4|15449.4|15451.4|15449.4|15451.3|15449.3|1
1631509150000|2021-09-13 04:59:10|15451.3|15449.3|15451.4|15449.4|15451.4|15449.4|15451.3|15449.3|0
1631509160000|2021-09-13 04:59:20|15451.5|15449.5|15452.1|15450.1|15452.3|15450.3|15451.5|15449.5|1
1631509170000|2021-09-13 04:59:30|15452.3|15450.3|15452.8|15450.8|15452.8|15450.8|15452.3|15450.3|2
1631509180000|2021-09-13 04:59:40|15453.3|15451.3|15453.8|15451.8|15453.9|15451.9|15453.3|15451.3|6
1631509190000|2021-09-13 04:59:50|15453.1|15451.1|15453.1|15451.1|15453.6|15451.6|15453.1|15451.1|2
1631509200000|2021-09-13 05:00:00|15453.3|15451.3|15454.6|15452.6|15454.9|15452.9|15453|15451|21
1631509210000|2021-09-13 05:00:10|15454.8|15452.8|15454.5|15452.5|15455.3|15453.3|15454.4|15452.4|8
1631509220000|2021-09-13 05:00:20|15454.4|15452.4|15454|15452|15454.5|15452.5|15453.8|15451.8|10
1631509230000|2021-09-13 05:00:30|15453.9|15451.9|15452.5|15450.5|15453.9|15451.9|15452.4|15450.4|1
1631509240000|2021-09-13 05:00:40|15452.6|15450.6|15451.4|15449.4|15452.6|15450.6|15451.4|15449.4|4
1631509250000|2021-09-13 05:00:50|15451.6|15449.6|15449.1|15447.1|15451.6|15449.6|15449.1|15447.1|6
1631509260000|2021-09-13 05:01:00|15449.3|15447.3|15447.9|15445.9|15449.3|15447.3|15445.6|15443.6|82
1631509270000|2021-09-13 05:01:10|15448|15446|15449.1|15447.1|15449.9|15447.9|15448|15446|25
1631509280000|2021-09-13 05:01:20|15449.4|15447.4|15451.1|15449.1|15451.6|15449.6|15449.3|15447.3|24
1631509290000|2021-09-13 05:01:30|15451.3|15449.3|15452.4|15450.4|15452.5|15450.5|15451.3|15449.3|6
1631509300000|2021-09-13 05:01:40|15452.3|15450.3|15453.3|15451.3|15453.4|15451.4|15451.9|15449.9|13
1631509310000|2021-09-13 05:01:50|15453.1|15451.1|15452.5|15450.5|15453.1|15451.1|15452.5|15450.5|2
1631509320000|2021-09-13 05:02:00|15452.4|15450.4|15450.9|15448.9|15452.4|15450.4|15450.1|15448.1|10
1631509330000|2021-09-13 05:02:10|15450.6|15448.6|15450.1|15448.1|15450.6|15448.6|15449.9|15447.9|6
1631509340000|2021-09-13 05:02:20|15450|15448|15448.5|15446.5|15450|15448|15448|15446|10
1631509350000|2021-09-13 05:02:30|15448.9|15446.9|15449.1|15447.1|15449.8|15447.8|15448.9|15446.9|4
1631509360000|2021-09-13 05:02:40|15449.3|15447.3|15448.9|15446.9|15449.5|15447.5|15448.6|15446.6|1
1631509370000|2021-09-13 05:02:50|15448.8|15446.8|15448|15446|15448.9|15446.9|15448|15446|1
1631509380000|2021-09-13 05:03:00|15447.9|15445.9|15446.4|15444.4|15447.9|15445.9|15446.4|15444.4|14
1631509390000|2021-09-13 05:03:10|15446.3|15444.3|15444.1|15442.1|15446.3|15444.3|15444|15442|26
1631509400000|2021-09-13 05:03:20|15444.3|15442.3|15444|15442|15444.6|15442.6|15443.8|15441.8|15
1631509410000|2021-09-13 05:03:30|15443.9|15441.9|15442.9|15440.9|15444.8|15442.8|15442.1|15440.1|28
1631509420000|2021-09-13 05:03:40|15443.1|15441.1|15442.1|15440.1|15443.4|15441.4|15442|15440|26
1631509430000|2021-09-13 05:03:50|15442|15440|15441.9|15439.9|15442.3|15440.3|15441.4|15439.4|30
1631509440000|2021-09-13 05:04:00|15442.1|15440.1|15443.9|15441.9|15444.1|15442.1|15441.6|15439.6|13
1631509450000|2021-09-13 05:04:10|15443.8|15441.8|15443.9|15441.9|15444.3|15442.3|15443.6|15441.6|11
1631509460000|2021-09-13 05:04:20|15443.5|15441.5|15443.4|15441.4|15443.6|15441.6|15442.6|15440.6|9
1631509470000|2021-09-13 05:04:30|15443.3|15441.3|15443.9|15441.9|15444|15442|15443|15441|6
1631509480000|2021-09-13 05:04:40|15443.8|15441.8|15443.5|15441.5|15444.1|15442.1|15443.4|15441.4|9
1631509490000|2021-09-13 05:04:50|15443.4|15441.4|15443.4|15441.4|15443.9|15441.9|15443.3|15441.3|10
1631509500000|2021-09-13 05:05:00|15443.3|15441.3|15443.5|15441.5|15443.8|15441.8|15443.3|15441.3|7
1631509510000|2021-09-13 05:05:10|15443.6|15441.6|15435.3|15433.3|15443.6|15441.6|15431.4|15429.4|355
1631509520000|2021-09-13 05:05:20|15435.4|15433.4|15434.9|15432.9|15435.9|15433.9|15433.8|15431.8|38
1631509530000|2021-09-13 05:05:30|15434.8|15432.8|15436.9|15434.9|15437.1|15435.1|15434.5|15432.5|42
1631509540000|2021-09-13 05:05:40|15437.3|15435.3|15433.5|15431.5|15437.3|15435.3|15433.5|15431.5|26
1631509550000|2021-09-13 05:05:50|15433.4|15431.4|15433|15431|15434.3|15432.3|15431.8|15429.8|14
1631509560000|2021-09-13 05:06:00|15433.1|15431.1|15430.5|15428.5|15433.4|15431.4|15430.5|15428.5|55
1631509570000|2021-09-13 05:06:10|15430.3|15428.3|15429.6|15427.6|15430.3|15428.3|15429.1|15427.1|26
1631509580000|2021-09-13 05:06:20|15429.5|15427.5|15428.8|15426.8|15429.8|15427.8|15428.8|15426.8|29
1631509590000|2021-09-13 05:06:30|15428.9|15426.9|15428.6|15426.6|15429.8|15427.8|15427.9|15425.9|42
1631509600000|2021-09-13 05:06:40|15429.5|15427.5|15430.6|15428.6|15430.9|15428.9|15429.3|15427.3|23
1631509610000|2021-09-13 05:06:50|15430.5|15428.5|15430.1|15428.1|15430.8|15428.8|15430.1|15428.1|13
1631509620000|2021-09-13 05:07:00|15430|15428|15430.4|15428.4|15430.8|15428.8|15429.4|15427.4|23
1631509630000|2021-09-13 05:07:10|15430.5|15428.5|15429.4|15427.4|15431.3|15429.3|15428.8|15426.8|27
1631509640000|2021-09-13 05:07:20|15429.3|15427.3|15428.3|15426.3|15429.3|15427.3|15427.9|15425.9|33
1631509650000|2021-09-13 05:07:30|15428.1|15426.1|15423.6|15421.6|15428.3|15426.3|15423.5|15421.5|173
1631509660000|2021-09-13 05:07:40|15423.8|15421.8|15428.8|15426.8|15428.8|15426.8|15423.6|15421.6|110
1631509670000|2021-09-13 05:07:50|15428.9|15426.9|15427.3|15425.3|15429.3|15427.3|15426.9|15424.9|21
1631509680000|2021-09-13 05:08:00|15427.1|15425.1|15426|15424|15427.1|15425.1|15425.5|15423.5|19
1631509690000|2021-09-13 05:08:10|15425.8|15423.8|15423.6|15421.6|15426|15424|15423.5|15421.5|48
1631509700000|2021-09-13 05:08:20|15423.5|15421.5|15423.9|15421.9|15424.6|15422.6|15423.5|15421.5|35
1631509710000|2021-09-13 05:08:30|15424|15422|15424.3|15422.3|15424.4|15422.4|15423.5|15421.5|54
1631509720000|2021-09-13 05:08:40|15424.4|15422.4|15423.5|15421.5|15424.4|15422.4|15422.4|15420.4|38
1631509730000|2021-09-13 05:08:50|15423.4|15421.4|15424.3|15422.3|15424.4|15422.4|15422.4|15420.4|17
1631509740000|2021-09-13 05:09:00|15424.1|15422.1|15423.4|15421.4|15424.3|15422.3|15423.4|15421.4|12
1631509750000|2021-09-13 05:09:10|15423.5|15421.5|15424.3|15422.3|15424.4|15422.4|15423.3|15421.3|18
1631509760000|2021-09-13 05:09:20|15424.1|15422.1|15426.8|15424.8|15426.9|15424.9|15424.1|15422.1|26
1631509770000|2021-09-13 05:09:30|15427.1|15425.1|15427.4|15425.4|15427.9|15425.9|15426.3|15424.3|17
1631509780000|2021-09-13 05:09:40|15427.5|15425.5|15427.8|15425.8|15427.9|15425.9|15426.8|15424.8|11
1631509790000|2021-09-13 05:09:50|15427.6|15425.6|15428.3|15426.3|15428.4|15426.4|15427.5|15425.5|8
1631509800000|2021-09-13 05:10:00|15428.1|15426.1|15427.1|15425.1|15428.3|15426.3|15427.1|15425.1|12
1631509810000|2021-09-13 05:10:10|15427|15425|15426.8|15424.8|15427.1|15425.1|15426.6|15424.6|10
1631509820000|2021-09-13 05:10:20|15426.1|15424.1|15426.1|15424.1|15427.4|15425.4|15426|15424|40
1631509830000|2021-09-13 05:10:30|15426|15424|15418.8|15416.8|15426|15424|15418.3|15416.3|215
1631509840000|2021-09-13 05:10:40|15418.6|15416.6|15416.5|15414.5|15419|15417|15414.5|15412.5|152
1631509850000|2021-09-13 05:10:50|15416.4|15414.4|15417.4|15415.4|15418.9|15416.9|15416.4|15414.4|39
1631509860000|2021-09-13 05:11:00|15417.5|15415.5|15421.9|15419.9|15422|15420|15417|15415|49
1631509870000|2021-09-13 05:11:10|15422|15420|15422|15420|15422.6|15420.6|15420.5|15418.5|29
1631509880000|2021-09-13 05:11:20|15421.9|15419.9|15421.3|15419.3|15421.9|15419.9|15420.8|15418.8|11
1631509890000|2021-09-13 05:11:30|15421.4|15419.4|15422.4|15420.4|15423.5|15421.5|15421.3|15419.3|12
1631509900000|2021-09-13 05:11:40|15422.5|15420.5|15423.8|15421.8|15424|15422|15422.3|15420.3|14
1631509910000|2021-09-13 05:11:50|15423.6|15421.6|15422.5|15420.5|15423.8|15421.8|15421.6|15419.6|9
1631509920000|2021-09-13 05:12:00|15422.6|15420.6|15421.5|15419.5|15422.8|15420.8|15420.1|15418.1|29
1631509930000|2021-09-13 05:12:10|15421.9|15419.9|15422.5|15420.5|15423.1|15421.1|15420.6|15418.6|42
1631509940000|2021-09-13 05:12:20|15422.6|15420.6|15420.5|15418.5|15424|15422|15420.3|15418.3|89
1631509950000|2021-09-13 05:12:30|15420.4|15418.4|15421|15419|15421|15419|15419.4|15417.4|13
1631509960000|2021-09-13 05:12:40|15420.4|15418.4|15421|15419|15421|15419|15420.4|15418.4|5
1631509970000|2021-09-13 05:12:50|15421.1|15419.1|15421.9|15419.9|15422.5|15420.5|15421|15419|13
1631509980000|2021-09-13 05:13:00|15421.8|15419.8|15426.9|15424.9|15427.1|15425.1|15421.4|15419.4|66
1631509990000|2021-09-13 05:13:10|15427|15425|15427.8|15425.8|15429.8|15427.8|15427|15425|60
1631510000000|2021-09-13 05:13:20|15427.5|15425.5|15427.4|15425.4|15428.9|15426.9|15427.4|15425.4|18
1631510010000|2021-09-13 05:13:30|15427.5|15425.5|15429.8|15427.8|15429.8|15427.8|15427.5|15425.5|11
1631510020000|2021-09-13 05:13:40|15429.9|15427.9|15430.8|15428.8|15430.8|15428.8|15428.9|15426.9|32
1631510030000|2021-09-13 05:13:50|15430.6|15428.6|15428.4|15426.4|15430.6|15428.6|15428.1|15426.1|30
1631510040000|2021-09-13 05:14:00|15428.5|15426.5|15429.4|15427.4|15429.4|15427.4|15428.3|15426.3|2
1631510050000|2021-09-13 05:14:10|15429.3|15427.3|15428.3|15426.3|15429.9|15427.9|15427.8|15425.8|6
1631510060000|2021-09-13 05:14:20|15428.4|15426.4|15428.1|15426.1|15429|15427|15428|15426|4
1631510070000|2021-09-13 05:14:30|15428|15426|15426.9|15424.9|15428.8|15426.8|15426.9|15424.9|12
1631510080000|2021-09-13 05:14:40|15427|15425|15427.1|15425.1|15427.9|15425.9|15426.5|15424.5|18
1631510090000|2021-09-13 05:14:50|15427.5|15425.5|15427.9|15425.9|15428.1|15426.1|15427.5|15425.5|4
1631510100000|2021-09-13 05:15:00|15427.8|15425.8|15428.1|15426.1|15428.3|15426.3|15427|15425|6
1631510110000|2021-09-13 05:15:10|15428|15426|15428.1|15426.1|15428.4|15426.4|15427.4|15425.4|4
1631510120000|2021-09-13 05:15:20|15427.9|15425.9|15428.8|15426.8|15428.8|15426.8|15427.4|15425.4|8
1631510130000|2021-09-13 05:15:30|15428.6|15426.6|15428.5|15426.5|15428.6|15426.6|15427.4|15425.4|2
1631510140000|2021-09-13 05:15:40|15428.6|15426.6|15427.9|15425.9|15428.9|15426.9|15427.9|15425.9|4
1631510150000|2021-09-13 05:15:50|15427.3|15425.3|15427.6|15425.6|15427.8|15425.8|15427.3|15425.3|7
1631510160000|2021-09-13 05:16:00|15427.1|15425.1|15426.9|15424.9|15427.1|15425.1|15426.6|15424.6|19
1631510170000|2021-09-13 05:16:10|15426.8|15424.8|15426.3|15424.3|15426.8|15424.8|15426|15424|10
1631510180000|2021-09-13 05:16:20|15426.1|15424.1|15423.9|15421.9|15426.1|15424.1|15423.9|15421.9|51
1631510190000|2021-09-13 05:16:30|15424|15422|15424.9|15422.9|15425.1|15423.1|15423.6|15421.6|15
1631510200000|2021-09-13 05:16:40|15425|15423|15425.8|15423.8|15425.9|15423.9|15425|15423|11
1631510210000|2021-09-13 05:16:50|15425.9|15423.9|15427.3|15425.3|15427.4|15425.4|15425.6|15423.6|5
1631510220000|2021-09-13 05:17:00|15427.4|15425.4|15425.6|15423.6|15427.5|15425.5|15425.6|15423.6|1
1631510230000|2021-09-13 05:17:10|15425.8|15423.8|15425.8|15423.8|15425.8|15423.8|15425.6|15423.6|1
1631510240000|2021-09-13 05:17:20|15425.6|15423.6|15425.6|15423.6|15425.8|15423.8|15425.6|15423.6|1
1631510250000|2021-09-13 05:17:30|15424.9|15422.9|15424.3|15422.3|15424.9|15422.9|15423.9|15421.9|10
1631510260000|2021-09-13 05:17:40|15424.1|15422.1|15424.3|15422.3|15424.5|15422.5|15424|15422|5
1631510270000|2021-09-13 05:17:50|15424.4|15422.4|15424.6|15422.6|15424.6|15422.6|15424.3|15422.3|1
1631510280000|2021-09-13 05:18:00|15424.8|15422.8|15424.5|15422.5|15425.6|15423.6|15424.4|15422.4|14
1631510290000|2021-09-13 05:18:10|15424.9|15422.9|15425.5|15423.5|15425.8|15423.8|15424.6|15422.6|0
1631510300000|2021-09-13 05:18:20|15425.6|15423.6|15427.5|15425.5|15427.6|15425.6|15425.4|15423.4|6
1631510310000|2021-09-13 05:18:30|15426.8|15424.8|15427.3|15425.3|15427.4|15425.4|15426.5|15424.5|13
1631510320000|2021-09-13 05:18:40|15427.4|15425.4|15428|15426|15428.4|15426.4|15427.3|15425.3|8
1631510330000|2021-09-13 05:18:50|15427.9|15425.9|15428.1|15426.1|15428.1|15426.1|15427.9|15425.9|2
1631510340000|2021-09-13 05:19:00|15428.3|15426.3|15428.3|15426.3|15428.4|15426.4|15427.9|15425.9|0
1631510350000|2021-09-13 05:19:10|15428.1|15426.1|15426.8|15424.8|15428.4|15426.4|15426.5|15424.5|20
1631510360000|2021-09-13 05:19:20|15426.6|15424.6|15426.5|15424.5|15427.1|15425.1|15426.5|15424.5|4
1631510370000|2021-09-13 05:19:30|15426|15424|15424.6|15422.6|15426|15424|15424.6|15422.6|2
1631510380000|2021-09-13 05:19:40|15424.4|15422.4|15424.5|15422.5|15424.8|15422.8|15424.3|15422.3|9
1631510390000|2021-09-13 05:19:50|15424.4|15422.4|15424.3|15422.3|15424.5|15422.5|15423.6|15421.6|1
1631510400000|2021-09-13 05:20:00|15424.1|15422.1|15424|15422|15424.1|15422.1|15423.4|15421.4|6
1631510410000|2021-09-13 05:20:10|15424.1|15422.1|15424.5|15422.5|15425.5|15423.5|15424|15422|9
1631510420000|2021-09-13 05:20:20|15424.6|15422.6|15427.1|15425.1|15427.3|15425.3|15424.6|15422.6|39
1631510430000|2021-09-13 05:20:30|15427.5|15425.5|15427.6|15425.6|15428.3|15426.3|15427.4|15425.4|12
1631510440000|2021-09-13 05:20:40|15427.5|15425.5|15427.6|15425.6|15427.8|15425.8|15427.3|15425.3|0
1631510450000|2021-09-13 05:20:50|15427.9|15425.9|15428|15426|15428.1|15426.1|15427.9|15425.9|1
1631510460000|2021-09-13 05:21:00|15427.8|15425.8|15428.4|15426.4|15428.4|15426.4|15427.8|15425.8|5
1631510470000|2021-09-13 05:21:10|15428.3|15426.3|15427.1|15425.1|15428.3|15426.3|15427|15425|10
1631510480000|2021-09-13 05:21:20|15427.3|15425.3|15426.9|15424.9|15427.3|15425.3|15426.9|15424.9|2
1631510490000|2021-09-13 05:21:30|15426.3|15424.3|15427|15425|15427|15425|15426.1|15424.1|23
1631510500000|2021-09-13 05:21:40|15426.9|15424.9|15427.3|15425.3|15427.4|15425.4|15426.5|15424.5|9
1631510510000|2021-09-13 05:21:50|15427.1|15425.1|15426.9|15424.9|15427.5|15425.5|15426.9|15424.9|1
1631510520000|2021-09-13 05:22:00|15426.8|15424.8|15427.3|15425.3|15427.3|15425.3|15426.3|15424.3|9
1631510530000|2021-09-13 05:22:10|15427.4|15425.4|15426.8|15424.8|15427.5|15425.5|15426.5|15424.5|14
1631510540000|2021-09-13 05:22:20|15426.9|15424.9|15427|15425|15427.9|15425.9|15426.8|15424.8|6
1631510550000|2021-09-13 05:22:30|15427.1|15425.1|15427.3|15425.3|15427.5|15425.5|15427|15425|1
1631510560000|2021-09-13 05:22:40|15427.4|15425.4|15427.8|15425.8|15427.9|15425.9|15427.1|15425.1|0
1631510570000|2021-09-13 05:22:50|15427.6|15425.6|15427.6|15425.6|15427.8|15425.8|15427.5|15425.5|4
1631510580000|2021-09-13 05:23:00|15428.1|15426.1|15428.3|15426.3|15428.3|15426.3|15428|15426|6
1631510590000|2021-09-13 05:23:10|15428.1|15426.1|15426.9|15424.9|15428.1|15426.1|15426.8|15424.8|3
1631510600000|2021-09-13 05:23:20|15426.8|15424.8|15427.8|15425.8|15427.8|15425.8|15426.8|15424.8|0
1631510610000|2021-09-13 05:23:30|15427.5|15425.5|15427.9|15425.9|15427.9|15425.9|15427.5|15425.5|2
1631510620000|2021-09-13 05:23:40|15428.5|15426.5|15428.3|15426.3|15428.9|15426.9|15427.9|15425.9|16
1631510630000|2021-09-13 05:23:50|15428.4|15426.4|15428.8|15426.8|15428.8|15426.8|15428.4|15426.4|7
1631510640000|2021-09-13 05:24:00|15428.9|15426.9|15430.5|15428.5|15430.5|15428.5|15428.9|15426.9|34
1631510650000|2021-09-13 05:24:10|15430.4|15428.4|15430.5|15428.5|15430.9|15428.9|15430.1|15428.1|22
1631510660000|2021-09-13 05:24:20|15430.6|15428.6|15429.6|15427.6|15430.6|15428.6|15429.3|15427.3|14
1631510670000|2021-09-13 05:24:30|15429.5|15427.5|15429|15427|15429.5|15427.5|15427.9|15425.9|9
1631510680000|2021-09-13 05:24:40|15428.9|15426.9|15429.4|15427.4|15429.6|15427.6|15428.9|15426.9|3
1631510690000|2021-09-13 05:24:50|15429.5|15427.5|15429.1|15427.1|15430.1|15428.1|15429.1|15427.1|11
1631510700000|2021-09-13 05:25:00|15429.3|15427.3|15430|15428|15430.3|15428.3|15429.1|15427.1|2
1631510710000|2021-09-13 05:25:10|15429.9|15427.9|15428.9|15426.9|15430|15428|15428.8|15426.8|12
1631510720000|2021-09-13 05:25:20|15428.8|15426.8|15428.6|15426.6|15429|15427|15428.6|15426.6|2
1631510730000|2021-09-13 05:25:30|15428.8|15426.8|15428.8|15426.8|15429.3|15427.3|15428.6|15426.6|14
1631510740000|2021-09-13 05:25:40|15428.9|15426.9|15428.9|15426.9|15429|15427|15428.8|15426.8|1
1631510750000|2021-09-13 05:25:50|15428.8|15426.8|15428.9|15426.9|15429.1|15427.1|15428.6|15426.6|4
1631510760000|2021-09-13 05:26:00|15429|15427|15430.1|15428.1|15430.1|15428.1|15428.8|15426.8|17
1631510770000|2021-09-13 05:26:10|15430.3|15428.3|15430.1|15428.1|15430.3|15428.3|15429.9|15427.9|0
1631510780000|2021-09-13 05:26:20|15430|15428|15430.1|15428.1|15430.6|15428.6|15430|15428|4
1631510790000|2021-09-13 05:26:30|15430|15428|15430|15428|15430.4|15428.4|15429.8|15427.8|2
1631510800000|2021-09-13 05:26:40|15430.1|15428.1|15429.4|15427.4|15430.4|15428.4|15429.1|15427.1|4
1631510810000|2021-09-13 05:26:50|15429.5|15427.5|15430|15428|15430|15428|15429.3|15427.3|6
1631510820000|2021-09-13 05:27:00|15429.9|15427.9|15429.8|15427.8|15430.6|15428.6|15429.6|15427.6|1
1631510830000|2021-09-13 05:27:10|15429.9|15427.9|15428.9|15426.9|15430|15428|15428.8|15426.8|2
1631510840000|2021-09-13 05:27:20|15429|15427|15427.6|15425.6|15429|15427|15427.4|15425.4|19
1631510850000|2021-09-13 05:27:30|15427.5|15425.5|15427.4|15425.4|15427.6|15425.6|15427.1|15425.1|11
1631510860000|2021-09-13 05:27:40|15427.3|15425.3|15426.9|15424.9|15427.4|15425.4|15426.9|15424.9|12
1631510870000|2021-09-13 05:27:50|15426.8|15424.8|15425.6|15423.6|15426.8|15424.8|15423|15421|79
1631510880000|2021-09-13 05:28:00|15425.8|15423.8|15428.4|15426.4|15428.8|15426.8|15425.6|15423.6|22
1631510890000|2021-09-13 05:28:10|15428.3|15426.3|15427.5|15425.5|15428.3|15426.3|15427.3|15425.3|2
1631510900000|2021-09-13 05:28:20|15427.6|15425.6|15426.8|15424.8|15427.6|15425.6|15425.8|15423.8|5
1631510910000|2021-09-13 05:28:30|15426.6|15424.6|15426.8|15424.8|15426.8|15424.8|15426.6|15424.6|3
1631510920000|2021-09-13 05:28:40|15426.9|15424.9|15428|15426|15428.1|15426.1|15425.5|15423.5|26
1631510930000|2021-09-13 05:28:50|15427.9|15425.9|15428.1|15426.1|15428.1|15426.1|15427.9|15425.9|0
1631510940000|2021-09-13 05:29:00|15428|15426|15428|15426|15428.1|15426.1|15427.9|15425.9|0
1631510950000|2021-09-13 05:29:10|15428.1|15426.1|15429.1|15427.1|15429.6|15427.6|15428.1|15426.1|16
1631510960000|2021-09-13 05:29:20|15429.3|15427.3|15430|15428|15430.9|15428.9|15429.3|15427.3|4
1631510970000|2021-09-13 05:29:30|15429.9|15427.9|15431.3|15429.3|15431.5|15429.5|15429.8|15427.8|35
1631510980000|2021-09-13 05:29:40|15432.1|15430.1|15432.3|15430.3|15432.8|15430.8|15431.9|15429.9|16
1631510990000|2021-09-13 05:29:50|15432.5|15430.5|15432.9|15430.9|15433|15431|15432.4|15430.4|7
1631511000000|2021-09-13 05:30:00|15432.8|15430.8|15432.9|15430.9|15433.8|15431.8|15432.4|15430.4|32
1631511010000|2021-09-13 05:30:10|15432.1|15430.1|15432.1|15430.1|15433.3|15431.3|15432.1|15430.1|22
1631511020000|2021-09-13 05:30:20|15431.9|15429.9|15431|15429|15432.1|15430.1|15430.6|15428.6|31
1631511030000|2021-09-13 05:30:30|15431.1|15429.1|15430.6|15428.6|15431.1|15429.1|15429|15427|21
1631511040000|2021-09-13 05:30:40|15430.5|15428.5|15430.8|15428.8|15430.9|15428.9|15430.3|15428.3|1
1631511050000|2021-09-13 05:30:50|15430.6|15428.6|15429.5|15427.5|15430.8|15428.8|15429.1|15427.1|3
1631511060000|2021-09-13 05:31:00|15429.8|15427.8|15430|15428|15430.4|15428.4|15428.8|15426.8|6
1631511070000|2021-09-13 05:31:10|15430.1|15428.1|15429.8|15427.8|15430.9|15428.9|15429|15427|9
1631511080000|2021-09-13 05:31:20|15429.5|15427.5|15430.9|15428.9|15430.9|15428.9|15429.5|15427.5|13
1631511090000|2021-09-13 05:31:30|15430.8|15428.8|15429.3|15427.3|15430.8|15428.8|15429.1|15427.1|3
1631511100000|2021-09-13 05:31:40|15429.1|15427.1|15428.5|15426.5|15429.5|15427.5|15428.5|15426.5|6
1631511110000|2021-09-13 05:31:50|15429|15427|15428|15426|15429|15427|15427.6|15425.6|3
1631511120000|2021-09-13 05:32:00|15428.1|15426.1|15428.6|15426.6|15428.9|15426.9|15426.9|15424.9|18
1631511130000|2021-09-13 05:32:10|15428.5|15426.5|15428.9|15426.9|15428.9|15426.9|15428.1|15426.1|2
1631511140000|2021-09-13 05:32:20|15429.3|15427.3|15427.5|15425.5|15429.3|15427.3|15427.5|15425.5|32
1631511150000|2021-09-13 05:32:30|15427.6|15425.6|15427.8|15425.8|15428|15426|15427.4|15425.4|5
1631511160000|2021-09-13 05:32:40|15427.9|15425.9|15426.6|15424.6|15428|15426|15426.6|15424.6|2
1631511170000|2021-09-13 05:32:50|15426.9|15424.9|15426.4|15424.4|15426.9|15424.9|15426.4|15424.4|17
1631511180000|2021-09-13 05:33:00|15426.6|15424.6|15426.5|15424.5|15426.6|15424.6|15426.1|15424.1|5
1631511190000|2021-09-13 05:33:10|15426.4|15424.4|15426.5|15424.5|15426.6|15424.6|15426.1|15424.1|1
1631511200000|2021-09-13 05:33:20|15426.6|15424.6|15426.8|15424.8|15426.9|15424.9|15426.4|15424.4|3
1631511210000|2021-09-13 05:33:30|15426.9|15424.9|15427.3|15425.3|15427.5|15425.5|15426.8|15424.8|9
1631511220000|2021-09-13 05:33:40|15427.4|15425.4|15426.9|15424.9|15427.5|15425.5|15426.9|15424.9|1
1631511230000|2021-09-13 05:33:50|15426.8|15424.8|15427.8|15425.8|15428.1|15426.1|15426.8|15424.8|1
1631511240000|2021-09-13 05:34:00|15427.6|15425.6|15428.3|15426.3|15428.3|15426.3|15427.1|15425.1|1
1631511250000|2021-09-13 05:34:10|15427.6|15425.6|15427.6|15425.6|15427.6|15425.6|15427.4|15425.4|1
1631511260000|2021-09-13 05:34:20|15427.8|15425.8|15428.8|15426.8|15428.9|15426.9|15427.8|15425.8|1
1631511270000|2021-09-13 05:34:30|15428.9|15426.9|15427.6|15425.6|15429|15427|15427.6|15425.6|9
1631511280000|2021-09-13 05:34:40|15427.8|15425.8|15427.9|15425.9|15428|15426|15426.6|15424.6|5
1631511290000|2021-09-13 05:34:50|15427.8|15425.8|15427.3|15425.3|15427.9|15425.9|15427.3|15425.3|3
1631511300000|2021-09-13 05:35:00|15427.4|15425.4|15425.5|15423.5|15427.4|15425.4|15425.5|15423.5|5
1631511310000|2021-09-13 05:35:10|15425.6|15423.6|15425.8|15423.8|15425.8|15423.8|15425.5|15423.5|0
1631511320000|2021-09-13 05:35:20|15425.6|15423.6|15425.1|15423.1|15425.6|15423.6|15424.4|15422.4|5
1631511330000|2021-09-13 05:35:30|15425.3|15423.3|15425|15423|15425.8|15423.8|15424.9|15422.9|2
1631511340000|2021-09-13 05:35:40|15424.9|15422.9|15423.9|15421.9|15425|15423|15423.9|15421.9|7
1631511350000|2021-09-13 05:35:50|15424|15422|15424.5|15422.5|15424.5|15422.5|15424|15422|2
1631511360000|2021-09-13 05:36:00|15424.4|15422.4|15425.8|15423.8|15425.9|15423.9|15424.4|15422.4|9
1631511370000|2021-09-13 05:36:10|15425.5|15423.5|15426.8|15424.8|15426.9|15424.9|15425.5|15423.5|5
1631511380000|2021-09-13 05:36:20|15426.9|15424.9|15427.5|15425.5|15428.1|15426.1|15426.6|15424.6|12
1631511390000|2021-09-13 05:36:30|15427.4|15425.4|15427.5|15425.5|15427.6|15425.6|15426.6|15424.6|15
1631511400000|2021-09-13 05:36:40|15427.4|15425.4|15427|15425|15427.8|15425.8|15426.3|15424.3|7
1631511410000|2021-09-13 05:36:50|15426.9|15424.9|15427.3|15425.3|15427.9|15425.9|15426.8|15424.8|12
1631511420000|2021-09-13 05:37:00|15427.4|15425.4|15428.8|15426.8|15428.8|15426.8|15427.3|15425.3|10
1631511430000|2021-09-13 05:37:10|15428.5|15426.5|15430|15428|15430.3|15428.3|15428.4|15426.4|9
1631511440000|2021-09-13 05:37:20|15429.9|15427.9|15430.9|15428.9|15431.1|15429.1|15429.9|15427.9|22
1631511450000|2021-09-13 05:37:30|15430.8|15428.8|15430.6|15428.6|15430.9|15428.9|15430.1|15428.1|11
1631511460000|2021-09-13 05:37:40|15430.5|15428.5|15430|15428|15430.6|15428.6|15429.8|15427.8|2
1631511470000|2021-09-13 05:37:50|15429.9|15427.9|15428.9|15426.9|15430.1|15428.1|15428.9|15426.9|10
1631511480000|2021-09-13 05:38:00|15429|15427|15429.1|15427.1|15429.1|15427.1|15428.5|15426.5|3
1631511490000|2021-09-13 05:38:10|15429|15427|15429.5|15427.5|15429.5|15427.5|15428.9|15426.9|7
1631511500000|2021-09-13 05:38:20|15429.6|15427.6|15430.6|15428.6|15430.8|15428.8|15428.8|15426.8|6
1631511510000|2021-09-13 05:38:30|15430.1|15428.1|15430.5|15428.5|15431|15429|15429.9|15427.9|8
1631511520000|2021-09-13 05:38:40|15430.4|15428.4|15431|15429|15431.1|15429.1|15430|15428|2
1631511530000|2021-09-13 05:38:50|15431.1|15429.1|15431.6|15429.6|15431.6|15429.6|15431|15429|11
1631511540000|2021-09-13 05:39:00|15431.5|15429.5|15430.6|15428.6|15431.5|15429.5|15430.5|15428.5|14
1631511550000|2021-09-13 05:39:10|15430.8|15428.8|15431.1|15429.1|15431.3|15429.3|15430.3|15428.3|0
1631511560000|2021-09-13 05:39:20|15431|15429|15430|15428|15431|15429|15429.5|15427.5|2
1631511570000|2021-09-13 05:39:30|15429.9|15427.9|15430.3|15428.3|15430.5|15428.5|15429.9|15427.9|2
1631511580000|2021-09-13 05:39:40|15430.4|15428.4|15430.1|15428.1|15430.5|15428.5|15430|15428|3
1631511590000|2021-09-13 05:39:50|15430.4|15428.4|15431.1|15429.1|15431.3|15429.3|15430.3|15428.3|5
1631511600000|2021-09-13 05:40:00|15431.3|15429.3|15432.3|15430.3|15432.3|15430.3|15431.3|15429.3|8
1631511610000|2021-09-13 05:40:10|15432.4|15430.4|15431.5|15429.5|15432.8|15430.8|15431.5|15429.5|20
1631511620000|2021-09-13 05:40:20|15431.3|15429.3|15432.6|15430.6|15432.6|15430.6|15431.3|15429.3|16
1631511630000|2021-09-13 05:40:30|15432.3|15430.3|15432.3|15430.3|15432.5|15430.5|15432|15430|0
1631511640000|2021-09-13 05:40:40|15432.5|15430.5|15432.3|15430.3|15433.3|15431.3|15432.3|15430.3|11
1631511650000|2021-09-13 05:40:50|15432.6|15430.6|15432.6|15430.6|15432.6|15430.6|15432.1|15430.1|6
1631511660000|2021-09-13 05:41:00|15433.1|15431.1|15436.4|15434.4|15436.9|15434.9|15433.1|15431.1|94
1631511670000|2021-09-13 05:41:10|15436.3|15434.3|15435.3|15433.3|15436.4|15434.4|15434.9|15432.9|19
1631511680000|2021-09-13 05:41:20|15435.4|15433.4|15435.1|15433.1|15435.5|15433.5|15435|15433|6
1631511690000|2021-09-13 05:41:30|15435|15433|15434.8|15432.8|15435.5|15433.5|15434.4|15432.4|3
1631511700000|2021-09-13 05:41:40|15434.6|15432.6|15434|15432|15434.8|15432.8|15433.9|15431.9|14
1631511710000|2021-09-13 05:41:50|15433.9|15431.9|15433|15431|15433.9|15431.9|15432.5|15430.5|5
1631511720000|2021-09-13 05:42:00|15433.1|15431.1|15432.5|15430.5|15433.1|15431.1|15432.3|15430.3|5
1631511730000|2021-09-13 05:42:10|15432.3|15430.3|15432.1|15430.1|15432.4|15430.4|15431.8|15429.8|2
1631511740000|2021-09-13 05:42:20|15432|15430|15431.3|15429.3|15432.1|15430.1|15431|15429|5
1631511750000|2021-09-13 05:42:30|15431.8|15429.8|15431.5|15429.5|15431.8|15429.8|15431.5|15429.5|4
1631511760000|2021-09-13 05:42:40|15431.6|15429.6|15432.3|15430.3|15432.3|15430.3|15431.3|15429.3|12
1631511770000|2021-09-13 05:42:50|15432|15430|15432.6|15430.6|15432.6|15430.6|15431.9|15429.9|0
1631511780000|2021-09-13 05:43:00|15433.3|15431.3|15433|15431|15433.3|15431.3|15433|15431|12
1631511790000|2021-09-13 05:43:10|15433.6|15431.6|15433.8|15431.8|15434.1|15432.1|15433.6|15431.6|5
1631511800000|2021-09-13 05:43:20|15433.6|15431.6|15433.1|15431.1|15433.8|15431.8|15433.1|15431.1|2
1631511810000|2021-09-13 05:43:30|15433.3|15431.3|15434.5|15432.5|15434.5|15432.5|15433|15431|1
1631511820000|2021-09-13 05:43:40|15434.3|15432.3|15434.5|15432.5|15434.5|15432.5|15434|15432|2
1631511830000|2021-09-13 05:43:50|15434.6|15432.6|15435.3|15433.3|15435.3|15433.3|15434.5|15432.5|14
1631511840000|2021-09-13 05:44:00|15434.5|15432.5|15434.1|15432.1|15435.3|15433.3|15433.4|15431.4|28
1631511850000|2021-09-13 05:44:10|15434.3|15432.3|15433.9|15431.9|15434.9|15432.9|15433.9|15431.9|0
1631511860000|2021-09-13 05:44:20|15434|15432|15436.6|15434.6|15436.6|15434.6|15434|15432|21
1631511870000|2021-09-13 05:44:30|15436.8|15434.8|15436.9|15434.9|15436.9|15434.9|15436.5|15434.5|4
1631511880000|2021-09-13 05:44:40|15436.8|15434.8|15435.5|15433.5|15436.8|15434.8|15435.4|15433.4|6
1631511890000|2021-09-13 05:44:50|15435.4|15433.4|15435|15433|15435.4|15433.4|15434.9|15432.9|0
1631511900000|2021-09-13 05:45:00|15435.3|15433.3|15435.5|15433.5|15435.8|15433.8|15434.6|15432.6|6
1631511910000|2021-09-13 05:45:10|15435.6|15433.6|15434.9|15432.9|15435.8|15433.8|15434.8|15432.8|0
1631511920000|2021-09-13 05:45:20|15435.1|15433.1|15433.9|15431.9|15435.1|15433.1|15433.9|15431.9|7
1631511930000|2021-09-13 05:45:30|15433.8|15431.8|15433.5|15431.5|15434.3|15432.3|15433.5|15431.5|2
1631511940000|2021-09-13 05:45:40|15433.6|15431.6|15435|15433|15435.1|15433.1|15433.6|15431.6|7
1631511950000|2021-09-13 05:45:50|15434.9|15432.9|15434.5|15432.5|15435|15433|15434.3|15432.3|3
1631511960000|2021-09-13 05:46:00|15434.4|15432.4|15434.3|15432.3|15434.6|15432.6|15434.1|15432.1|1
1631511970000|2021-09-13 05:46:10|15434.4|15432.4|15435.5|15433.5|15435.9|15433.9|15434.4|15432.4|17
1631511980000|2021-09-13 05:46:20|15435.6|15433.6|15435.6|15433.6|15435.6|15433.6|15435.5|15433.5|4
1631511990000|2021-09-13 05:46:30|15435.8|15433.8|15435.8|15433.8|15436.5|15434.5|15435.6|15433.6|14
1631512000000|2021-09-13 05:46:40|15435.6|15433.6|15436.3|15434.3|15436.4|15434.4|15435.6|15433.6|1
1631512010000|2021-09-13 05:46:50|15436.1|15434.1|15435.5|15433.5|15436.1|15434.1|15435.5|15433.5|1
1631512020000|2021-09-13 05:47:00|15435.4|15433.4|15435.5|15433.5|15435.9|15433.9|15435.3|15433.3|4
1631512030000|2021-09-13 05:47:10|15435.6|15433.6|15436.1|15434.1|15436.8|15434.8|15435.5|15433.5|3
1631512040000|2021-09-13 05:47:20|15436.3|15434.3|15436.4|15434.4|15436.9|15434.9|15436.1|15434.1|0
1631512050000|2021-09-13 05:47:30|15436.5|15434.5|15435.5|15433.5|15436.5|15434.5|15435.4|15433.4|5
1631512060000|2021-09-13 05:47:40|15435.8|15433.8|15436|15434|15436|15434|15435.5|15433.5|4
1631512070000|2021-09-13 05:47:50|15436.1|15434.1|15437.1|15435.1|15437.9|15435.9|15436.1|15434.1|13
1631512080000|2021-09-13 05:48:00|15437.3|15435.3|15438.1|15436.1|15438.5|15436.5|15437.3|15435.3|7
1631512090000|2021-09-13 05:48:10|15438|15436|15438.1|15436.1|15438.6|15436.6|15437.9|15435.9|4
1631512100000|2021-09-13 05:48:20|15438|15436|15437.9|15435.9|15438|15436|15437.5|15435.5|7
1631512110000|2021-09-13 05:48:30|15438|15436|15437.6|15435.6|15438|15436|15437.6|15435.6|6
1631512120000|2021-09-13 05:48:40|15437.5|15435.5|15439.6|15437.6|15439.6|15437.6|15437.4|15435.4|14
1631512130000|2021-09-13 05:48:50|15439.5|15437.5|15439|15437|15440|15438|15438.9|15436.9|7
1631512140000|2021-09-13 05:49:00|15438.9|15436.9|15439.8|15437.8|15439.8|15437.8|15438.6|15436.6|2
1631512150000|2021-09-13 05:49:10|15439.9|15437.9|15444|15442|15445.6|15443.6|15439.9|15437.9|143
1631512160000|2021-09-13 05:49:20|15444.3|15442.3|15443|15441|15444.6|15442.6|15443|15441|57
1631512170000|2021-09-13 05:49:30|15442.9|15440.9|15441.5|15439.5|15442.9|15440.9|15441.5|15439.5|33
1631512180000|2021-09-13 05:49:40|15441.4|15439.4|15440.6|15438.6|15441.8|15439.8|15440.5|15438.5|8
1631512190000|2021-09-13 05:49:50|15440.8|15438.8|15442.5|15440.5|15442.9|15440.9|15440.8|15438.8|22
1631512200000|2021-09-13 05:50:00|15442.6|15440.6|15443.8|15441.8|15444.1|15442.1|15442.3|15440.3|17
1631512210000|2021-09-13 05:50:10|15443.9|15441.9|15445.4|15443.4|15445.8|15443.8|15443.8|15441.8|19
1631512220000|2021-09-13 05:50:20|15445.3|15443.3|15445.5|15443.5|15445.5|15443.5|15445|15443|8
1631512230000|2021-09-13 05:50:30|15445.4|15443.4|15444|15442|15445.6|15443.6|15443.8|15441.8|19
1631512240000|2021-09-13 05:50:40|15444.3|15442.3|15445.6|15443.6|15445.8|15443.8|15444.3|15442.3|10
1631512250000|2021-09-13 05:50:50|15445.9|15443.9|15445.1|15443.1|15445.9|15443.9|15445.1|15443.1|11
1631512260000|2021-09-13 05:51:00|15445|15443|15445|15443|15445.6|15443.6|15444.9|15442.9|4
1631512270000|2021-09-13 05:51:10|15444.9|15442.9|15445.6|15443.6|15445.9|15443.9|15444.9|15442.9|5
1631512280000|2021-09-13 05:51:20|15445.5|15443.5|15443.4|15441.4|15445.5|15443.5|15443.4|15441.4|9
1631512290000|2021-09-13 05:51:30|15443.3|15441.3|15442.6|15440.6|15443.4|15441.4|15442.1|15440.1|9
1631512300000|2021-09-13 05:51:40|15442.9|15440.9|15443.3|15441.3|15443.4|15441.4|15442.1|15440.1|22
1631512310000|2021-09-13 05:51:50|15443.1|15441.1|15443.3|15441.3|15444|15442|15443|15441|4
1631512320000|2021-09-13 05:52:00|15443|15441|15444.1|15442.1|15444.8|15442.8|15442.6|15440.6|10
1631512330000|2021-09-13 05:52:10|15443.5|15441.5|15443|15441|15443.8|15441.8|15442.5|15440.5|7
1631512340000|2021-09-13 05:52:20|15442.9|15440.9|15442.3|15440.3|15443.3|15441.3|15442|15440|21
1631512350000|2021-09-13 05:52:30|15442.1|15440.1|15442.5|15440.5|15442.9|15440.9|15442|15440|6
1631512360000|2021-09-13 05:52:40|15442.8|15440.8|15441.6|15439.6|15442.8|15440.8|15441.6|15439.6|3
1631512370000|2021-09-13 05:52:50|15441.8|15439.8|15441.5|15439.5|15441.9|15439.9|15441.4|15439.4|6
1631512380000|2021-09-13 05:53:00|15441.3|15439.3|15441.8|15439.8|15442|15440|15441.3|15439.3|5
1631512390000|2021-09-13 05:53:10|15441.9|15439.9|15442.3|15440.3|15442.5|15440.5|15441.5|15439.5|2
1631512400000|2021-09-13 05:53:20|15442.4|15440.4|15442.5|15440.5|15442.5|15440.5|15442.1|15440.1|7
1631512410000|2021-09-13 05:53:30|15442.6|15440.6|15442.6|15440.6|15442.8|15440.8|15442.4|15440.4|1
1631512420000|2021-09-13 05:53:40|15442.5|15440.5|15442.9|15440.9|15443.4|15441.4|15442.5|15440.5|16
1631512430000|2021-09-13 05:53:50|15443|15441|15444|15442|15444|15442|15443|15441|5
1631512440000|2021-09-13 05:54:00|15443.9|15441.9|15444.3|15442.3|15444.3|15442.3|15443.9|15441.9|3
1631512450000|2021-09-13 05:54:10|15444.1|15442.1|15445.3|15443.3|15445.8|15443.8|15443.8|15441.8|29
1631512460000|2021-09-13 05:54:20|15445.1|15443.1|15445.4|15443.4|15445.6|15443.6|15445|15443|10
1631512470000|2021-09-13 05:54:30|15445.3|15443.3|15448.3|15446.3|15448.4|15446.4|15445|15443|135
1631512480000|2021-09-13 05:54:40|15448.4|15446.4|15447.4|15445.4|15448.4|15446.4|15446.8|15444.8|32
1631512490000|2021-09-13 05:54:50|15447.5|15445.5|15447.4|15445.4|15447.5|15445.5|15447.3|15445.3|7
1631512500000|2021-09-13 05:55:00|15447.3|15445.3|15448.1|15446.1|15448.6|15446.6|15447.3|15445.3|25
1631512510000|2021-09-13 05:55:10|15448|15446|15448.5|15446.5|15448.6|15446.6|15448|15446|10
1631512520000|2021-09-13 05:55:20|15448.6|15446.6|15449.6|15447.6|15449.6|15447.6|15448.5|15446.5|13
1631512530000|2021-09-13 05:55:30|15449.5|15447.5|15449.6|15447.6|15450.6|15448.6|15449.4|15447.4|22
1631512540000|2021-09-13 05:55:40|15449.5|15447.5|15449.6|15447.6|15450.3|15448.3|15449.5|15447.5|20
1631512550000|2021-09-13 05:55:50|15449.5|15447.5|15448.8|15446.8|15449.8|15447.8|15448.6|15446.6|9
1631512560000|2021-09-13 05:56:00|15448.5|15446.5|15450.6|15448.6|15450.6|15448.6|15448.5|15446.5|35
1631512570000|2021-09-13 05:56:10|15450.5|15448.5|15450.5|15448.5|15450.5|15448.5|15449.6|15447.6|14
1631512580000|2021-09-13 05:56:20|15450.4|15448.4|15449.5|15447.5|15450.6|15448.6|15449.4|15447.4|9
1631512590000|2021-09-13 05:56:30|15449.4|15447.4|15449.5|15447.5|15449.5|15447.5|15449.3|15447.3|2
1631512600000|2021-09-13 05:56:40|15449.6|15447.6|15448.5|15446.5|15449.8|15447.8|15448.4|15446.4|1
1631512610000|2021-09-13 05:56:50|15448.4|15446.4|15449|15447|15449|15447|15448|15446|4
1631512620000|2021-09-13 05:57:00|15448.8|15446.8|15448.8|15446.8|15448.8|15446.8|15448.5|15446.5|1
1631512630000|2021-09-13 05:57:10|15448.9|15446.9|15449.4|15447.4|15449.9|15447.9|15448.9|15446.9|9
1631512640000|2021-09-13 05:57:20|15448.5|15446.5|15447.8|15445.8|15448.5|15446.5|15447.6|15445.6|1
1631512650000|2021-09-13 05:57:30|15447.9|15445.9|15448|15446|15448.3|15446.3|15447.9|15445.9|2
1631512660000|2021-09-13 05:57:40|15447.9|15445.9|15448.1|15446.1|15448.3|15446.3|15447.8|15445.8|10
1631512670000|2021-09-13 05:57:50|15448.3|15446.3|15449.1|15447.1|15449.1|15447.1|15448|15446|8
1631512680000|2021-09-13 05:58:00|15449|15447|15449.5|15447.5|15449.9|15447.9|15448.9|15446.9|214
1631512690000|2021-09-13 05:58:10|15449.6|15447.6|15448.9|15446.9|15449.9|15447.9|15448.9|15446.9|0
1631512700000|2021-09-13 05:58:20|15448.8|15446.8|15449.3|15447.3|15449.3|15447.3|15448.6|15446.6|1
1631512710000|2021-09-13 05:58:30|15449.1|15447.1|15448.6|15446.6|15449.3|15447.3|15448.1|15446.1|2
1631512720000|2021-09-13 05:58:40|15448.8|15446.8|15449.3|15447.3|15449.3|15447.3|15448.3|15446.3|12
1631512730000|2021-09-13 05:58:50|15449.1|15447.1|15449.9|15447.9|15450|15448|15449|15447|11
1631512740000|2021-09-13 05:59:00|15449.8|15447.8|15450.5|15448.5|15450.6|15448.6|15449.8|15447.8|9
1631512750000|2021-09-13 05:59:10|15450.6|15448.6|15452.5|15450.5|15452.5|15450.5|15450.5|15448.5|45
1631512760000|2021-09-13 05:59:20|15453|15451|15452.3|15450.3|15453|15451|15451.8|15449.8|19
1631512770000|2021-09-13 05:59:30|15452|15450|15454.4|15452.4|15454.8|15452.8|15452|15450|13
1631512780000|2021-09-13 05:59:40|15454.5|15452.5|15454.1|15452.1|15454.8|15452.8|15454|15452|7
1631512790000|2021-09-13 05:59:50|15454|15452|15454.3|15452.3|15454.6|15452.6|15453|15451|6
1631512800000|2021-09-13 06:00:00|15454|15452|15454.3|15452.3|15455.6|15453.6|15453|15451|50
1631512810000|2021-09-13 06:00:10|15454.1|15452.1|15453|15451|15454.9|15452.9|15453|15451|22
1631512820000|2021-09-13 06:00:20|15453.1|15451.1|15453.4|15451.4|15453.8|15451.8|15452.8|15450.8|6
1631512830000|2021-09-13 06:00:30|15453.5|15451.5|15454.3|15452.3|15454.4|15452.4|15453.4|15451.4|11
1631512840000|2021-09-13 06:00:40|15454.1|15452.1|15457|15455|15457.4|15455.4|15453.9|15451.9|47
1631512850000|2021-09-13 06:00:50|15457.1|15455.1|15459.8|15457.8|15460.6|15458.6|15456.9|15454.9|63
1631512860000|2021-09-13 06:01:00|15460|15458|15460.9|15458.9|15462.9|15460.9|15459.5|15457.5|115
1631512870000|2021-09-13 06:01:10|15461|15459|15459|15457|15461.1|15459.1|15458.5|15456.5|25
1631512880000|2021-09-13 06:01:20|15458.8|15456.8|15460.8|15458.8|15462.1|15460.1|15458.8|15456.8|30
1631512890000|2021-09-13 06:01:30|15460.6|15458.6|15459.6|15457.6|15460.6|15458.6|15459.4|15457.4|5
1631512900000|2021-09-13 06:01:40|15459.5|15457.5|15460.4|15458.4|15461.3|15459.3|15459.5|15457.5|2
1631512910000|2021-09-13 06:01:50|15460.5|15458.5|15461.9|15459.9|15462.3|15460.3|15460.4|15458.4|20
1631512920000|2021-09-13 06:02:00|15461.8|15459.8|15462|15460|15464.9|15462.9|15461.6|15459.6|48
1631512930000|2021-09-13 06:02:10|15461.5|15459.5|15462.1|15460.1|15462.5|15460.5|15461.5|15459.5|20
1631512940000|2021-09-13 06:02:20|15462|15460|15461.8|15459.8|15462.4|15460.4|15461.3|15459.3|19
1631512950000|2021-09-13 06:02:30|15461.9|15459.9|15461.8|15459.8|15462.3|15460.3|15461.8|15459.8|6
1631512960000|2021-09-13 06:02:40|15461.6|15459.6|15461.1|15459.1|15461.6|15459.6|15460.8|15458.8|3
1631512970000|2021-09-13 06:02:50|15461.3|15459.3|15463.9|15461.9|15463.9|15461.9|15461|15459|11
1631512980000|2021-09-13 06:03:00|15463.8|15461.8|15462.4|15460.4|15465|15463|15462|15460|15
1631512990000|2021-09-13 06:03:10|15462.1|15460.1|15461.8|15459.8|15462.1|15460.1|15461.5|15459.5|21
1631513000000|2021-09-13 06:03:20|15461.9|15459.9|15463|15461|15463.3|15461.3|15461.5|15459.5|8
1631513010000|2021-09-13 06:03:30|15463.1|15461.1|15463|15461|15464|15462|15462.8|15460.8|11
1631513020000|2021-09-13 06:03:40|15463.4|15461.4|15463.9|15461.9|15463.9|15461.9|15462.6|15460.6|10
1631513030000|2021-09-13 06:03:50|15463.8|15461.8|15464.6|15462.6|15465|15463|15463.8|15461.8|8
1631513040000|2021-09-13 06:04:00|15464.8|15462.8|15466.3|15464.3|15466.5|15464.5|15464.8|15462.8|41
1631513050000|2021-09-13 06:04:10|15466.4|15464.4|15464.3|15462.3|15466.8|15464.8|15464|15462|19
1631513060000|2021-09-13 06:04:20|15464.4|15462.4|15465.6|15463.6|15465.6|15463.6|15464.3|15462.3|38
1631513070000|2021-09-13 06:04:30|15465.5|15463.5|15465.9|15463.9|15465.9|15463.9|15465|15463|1
1631513080000|2021-09-13 06:04:40|15465.8|15463.8|15465|15463|15465.9|15463.9|15464.4|15462.4|19
1631513090000|2021-09-13 06:04:50|15465.8|15463.8|15466.3|15464.3|15466.6|15464.6|15465.4|15463.4|5
1631513100000|2021-09-13 06:05:00|15466|15464|15466.3|15464.3|15466.8|15464.8|15465.3|15463.3|10
1631513110000|2021-09-13 06:05:10|15466.1|15464.1|15464.6|15462.6|15466.1|15464.1|15464.5|15462.5|6
1631513120000|2021-09-13 06:05:20|15464.8|15462.8|15465.1|15463.1|15465.3|15463.3|15464.5|15462.5|5
1631513130000|2021-09-13 06:05:30|15465|15463|15464.5|15462.5|15465|15463|15463.3|15461.3|8
1631513140000|2021-09-13 06:05:40|15464.6|15462.6|15465.5|15463.5|15465.5|15463.5|15464.1|15462.1|8
1631513150000|2021-09-13 06:05:50|15465.3|15463.3|15464.5|15462.5|15465.8|15463.8|15464.3|15462.3|4
1631513160000|2021-09-13 06:06:00|15464.4|15462.4|15465.3|15463.3|15466|15464|15464.4|15462.4|10
1631513170000|2021-09-13 06:06:10|15465.4|15463.4|15466|15464|15466.1|15464.1|15465.3|15463.3|9
1631513180000|2021-09-13 06:06:20|15465.9|15463.9|15464.6|15462.6|15466.1|15464.1|15463.8|15461.8|16
1631513190000|2021-09-13 06:06:30|15464.4|15462.4|15465|15463|15466|15464|15464.3|15462.3|6
1631513200000|2021-09-13 06:06:40|15465.1|15463.1|15465.6|15463.6|15465.6|15463.6|15464.6|15462.6|12
1631513210000|2021-09-13 06:06:50|15465.8|15463.8|15466.4|15464.4|15466.5|15464.5|15465.5|15463.5|8
1631513220000|2021-09-13 06:07:00|15466.3|15464.3|15466.8|15464.8|15467|15465|15465.8|15463.8|2
1631513230000|2021-09-13 06:07:10|15466.9|15464.9|15465.1|15463.1|15467|15465|15465.1|15463.1|14
1631513240000|2021-09-13 06:07:20|15464.9|15462.9|15466.1|15464.1|15466.4|15464.4|15464.8|15462.8|14
1631513250000|2021-09-13 06:07:30|15466.3|15464.3|15468|15466|15468.4|15466.4|15466.1|15464.1|34
1631513260000|2021-09-13 06:07:40|15468.1|15466.1|15468.3|15466.3|15468.6|15466.6|15468|15466|6
1631513270000|2021-09-13 06:07:50|15468.6|15466.6|15468.3|15466.3|15468.6|15466.6|15467.5|15465.5|9
1631513280000|2021-09-13 06:08:00|15468.1|15466.1|15468.4|15466.4|15468.6|15466.6|15468.1|15466.1|7
1631513290000|2021-09-13 06:08:10|15468.5|15466.5|15468.1|15466.1|15468.6|15466.6|15468.1|15466.1|8
1631513300000|2021-09-13 06:08:20|15468.4|15466.4|15468.9|15466.9|15469.9|15467.9|15468.3|15466.3|29
1631513310000|2021-09-13 06:08:30|15469|15467|15469.9|15467.9|15469.9|15467.9|15469|15467|6
1631513320000|2021-09-13 06:08:40|15470|15468|15470.1|15468.1|15470.3|15468.3|15469.3|15467.3|19
1631513330000|2021-09-13 06:08:50|15470|15468|15470|15468|15470|15468|15469.3|15467.3|19
1631513340000|2021-09-13 06:09:00|15470.1|15468.1|15471.4|15469.4|15471.8|15469.8|15470.1|15468.1|56
1631513350000|2021-09-13 06:09:10|15471.5|15469.5|15471|15469|15471.5|15469.5|15470.8|15468.8|15
1631513360000|2021-09-13 06:09:20|15471.1|15469.1|15472.1|15470.1|15472.5|15470.5|15471|15469|12
1631513370000|2021-09-13 06:09:30|15472|15470|15472.5|15470.5|15473.3|15471.3|15471.9|15469.9|19
1631513380000|2021-09-13 06:09:40|15472.4|15470.4|15471.8|15469.8|15472.4|15470.4|15471.1|15469.1|19
1631513390000|2021-09-13 06:09:50|15471.6|15469.6|15472.3|15470.3|15472.5|15470.5|15470.9|15468.9|11
1631513400000|2021-09-13 06:10:00|15472.1|15470.1|15473|15471|15473|15471|15471.9|15469.9|3
1631513410000|2021-09-13 06:10:10|15472.9|15470.9|15472.4|15470.4|15472.9|15470.9|15471|15469|13
1631513420000|2021-09-13 06:10:20|15472.3|15470.3|15471.6|15469.6|15472.3|15470.3|15471.6|15469.6|9
1631513430000|2021-09-13 06:10:30|15471.8|15469.8|15470.8|15468.8|15471.8|15469.8|15470.8|15468.8|9
1631513440000|2021-09-13 06:10:40|15470.6|15468.6|15470.6|15468.6|15470.8|15468.8|15470.4|15468.4|8
1631513450000|2021-09-13 06:10:50|15470.8|15468.8|15471.6|15469.6|15471.6|15469.6|15470.1|15468.1|9
1631513460000|2021-09-13 06:11:00|15472.4|15470.4|15472.8|15470.8|15473.5|15471.5|15472.1|15470.1|13
1631513470000|2021-09-13 06:11:10|15472.6|15470.6|15475|15473|15475|15473|15472.6|15470.6|59
1631513480000|2021-09-13 06:11:20|15475.4|15473.4|15474.9|15472.9|15475.6|15473.6|15474.3|15472.3|40
1631513490000|2021-09-13 06:11:30|15475|15473|15474.4|15472.4|15475|15473|15474.3|15472.3|15
1631513500000|2021-09-13 06:11:40|15474.5|15472.5|15474.8|15472.8|15474.9|15472.9|15473.9|15471.9|4
1631513510000|2021-09-13 06:11:50|15474.1|15472.1|15474.1|15472.1|15474.9|15472.9|15474|15472|6
1631513520000|2021-09-13 06:12:00|15474|15472|15473.8|15471.8|15474.3|15472.3|15472.9|15470.9|20
1631513530000|2021-09-13 06:12:10|15473.6|15471.6|15474|15472|15474.5|15472.5|15473.5|15471.5|1
1631513540000|2021-09-13 06:12:20|15474.3|15472.3|15473.9|15471.9|15474.5|15472.5|15473.6|15471.6|6
1631513550000|2021-09-13 06:12:30|15473.8|15471.8|15473.9|15471.9|15474.5|15472.5|15473.6|15471.6|3
1631513560000|2021-09-13 06:12:40|15474|15472|15473.6|15471.6|15474.1|15472.1|15473.1|15471.1|21
1631513570000|2021-09-13 06:12:50|15473.5|15471.5|15473.3|15471.3|15473.6|15471.6|15473.1|15471.1|6
1631513580000|2021-09-13 06:13:00|15473.4|15471.4|15473.4|15471.4|15473.5|15471.5|15473.3|15471.3|10
1631513590000|2021-09-13 06:13:10|15473.3|15471.3|15473.3|15471.3|15473.8|15471.8|15473.1|15471.1|15
1631513600000|2021-09-13 06:13:20|15472.8|15470.8|15472.5|15470.5|15473.3|15471.3|15472.5|15470.5|6
1631513610000|2021-09-13 06:13:30|15472.4|15470.4|15472.8|15470.8|15472.9|15470.9|15472.1|15470.1|13
1631513620000|2021-09-13 06:13:40|15472.6|15470.6|15472.5|15470.5|15472.8|15470.8|15472.3|15470.3|0
1631513630000|2021-09-13 06:13:50|15472.3|15470.3|15473|15471|15473.9|15471.9|15472.3|15470.3|16
1631513640000|2021-09-13 06:14:00|15473.1|15471.1|15473.1|15471.1|15474|15472|15472.9|15470.9|25
1631513650000|2021-09-13 06:14:10|15473.3|15471.3|15473.6|15471.6|15473.8|15471.8|15473.3|15471.3|5
1631513660000|2021-09-13 06:14:20|15473.5|15471.5|15472|15470|15473.5|15471.5|15472|15470|3
1631513670000|2021-09-13 06:14:30|15472.1|15470.1|15472.5|15470.5|15472.5|15470.5|15471.8|15469.8|5
1631513680000|2021-09-13 06:14:40|15472.4|15470.4|15472.4|15470.4|15473.1|15471.1|15472.4|15470.4|17
1631513690000|2021-09-13 06:14:50|15472.5|15470.5|15471.6|15469.6|15472.6|15470.6|15471.6|15469.6|7
1631513700000|2021-09-13 06:15:00|15471.8|15469.8|15472.8|15470.8|15473.5|15471.5|15471.8|15469.8|24
1631513710000|2021-09-13 06:15:10|15472.9|15470.9|15473.8|15471.8|15474.1|15472.1|15472.8|15470.8|21
1631513720000|2021-09-13 06:15:20|15473.4|15471.4|15471.5|15469.5|15473.4|15471.4|15471.5|15469.5|9
1631513730000|2021-09-13 06:15:30|15471.4|15469.4|15471.1|15469.1|15471.6|15469.6|15470.9|15468.9|6
1631513740000|2021-09-13 06:15:40|15471|15469|15470.9|15468.9|15471|15469|15470.8|15468.8|1
1631513750000|2021-09-13 06:15:50|15470.5|15468.5|15470|15468|15471.3|15469.3|15469.9|15467.9|17
1631513760000|2021-09-13 06:16:00|15470.1|15468.1|15470.1|15468.1|15471.3|15469.3|15469.5|15467.5|24
1631513770000|2021-09-13 06:16:10|15470|15468|15470.3|15468.3|15470.5|15468.5|15470|15468|5
1631513780000|2021-09-13 06:16:20|15470.4|15468.4|15470.1|15468.1|15470.8|15468.8|15470.1|15468.1|5
1631513790000|2021-09-13 06:16:30|15470.3|15468.3|15470.1|15468.1|15470.5|15468.5|15469.9|15467.9|6
1631513800000|2021-09-13 06:16:40|15470|15468|15469.6|15467.6|15470|15468|15469.5|15467.5|9
1631513810000|2021-09-13 06:16:50|15469.4|15467.4|15469|15467|15469.5|15467.5|15468.9|15466.9|1
1631513820000|2021-09-13 06:17:00|15469.1|15467.1|15469.5|15467.5|15470.1|15468.1|15468.5|15466.5|12
1631513830000|2021-09-13 06:17:10|15469.9|15467.9|15470.1|15468.1|15470.1|15468.1|15469.6|15467.6|12
1631513840000|2021-09-13 06:17:20|15470|15468|15470.1|15468.1|15470.3|15468.3|15470|15468|1
1631513850000|2021-09-13 06:17:30|15470.3|15468.3|15471.1|15469.1|15471.1|15469.1|15470.3|15468.3|16
1631513860000|2021-09-13 06:17:40|15471.5|15469.5|15471|15469|15471.6|15469.6|15470.9|15468.9|29
1631513870000|2021-09-13 06:17:50|15471.1|15469.1|15470.9|15468.9|15471.1|15469.1|15470.5|15468.5|7
1631513880000|2021-09-13 06:18:00|15470.6|15468.6|15469.4|15467.4|15470.9|15468.9|15469|15467|8
1631513890000|2021-09-13 06:18:10|15469.5|15467.5|15468.9|15466.9|15469.5|15467.5|15468.4|15466.4|10
1631513900000|2021-09-13 06:18:20|15468.8|15466.8|15468.6|15466.6|15469|15467|15468.1|15466.1|10
1631513910000|2021-09-13 06:18:30|15468.8|15466.8|15469.3|15467.3|15469.3|15467.3|15468.5|15466.5|7
1631513920000|2021-09-13 06:18:40|15469.4|15467.4|15470.4|15468.4|15470.5|15468.5|15469.4|15467.4|5
1631513930000|2021-09-13 06:18:50|15470.3|15468.3|15469.6|15467.6|15470.3|15468.3|15469.6|15467.6|1
1631513940000|2021-09-13 06:19:00|15469.8|15467.8|15469.8|15467.8|15469.9|15467.9|15469.6|15467.6|5
1631513950000|2021-09-13 06:19:10|15470|15468|15471.6|15469.6|15471.9|15469.9|15469.5|15467.5|6
1631513960000|2021-09-13 06:19:20|15471.5|15469.5|15470.4|15468.4|15471.8|15469.8|15469.9|15467.9|1
1631513970000|2021-09-13 06:19:30|15470.3|15468.3|15469.4|15467.4|15470.4|15468.4|15469.4|15467.4|8
1631513980000|2021-09-13 06:19:40|15469.5|15467.5|15470.4|15468.4|15470.5|15468.5|15469.5|15467.5|1
1631513990000|2021-09-13 06:19:50|15470.3|15468.3|15469.6|15467.6|15470.3|15468.3|15469.4|15467.4|1
1631514000000|2021-09-13 06:20:00|15469.3|15467.3|15469|15467|15470.3|15468.3|15469|15467|31
1631514010000|2021-09-13 06:20:10|15469.1|15467.1|15469.6|15467.6|15470|15468|15469.1|15467.1|7
1631514020000|2021-09-13 06:20:20|15469.5|15467.5|15469.3|15467.3|15469.5|15467.5|15468.9|15466.9|8
1631514030000|2021-09-13 06:20:30|15469.1|15467.1|15469.9|15467.9|15470.5|15468.5|15468.9|15466.9|8
1631514040000|2021-09-13 06:20:40|15470|15468|15469.6|15467.6|15470|15468|15469.3|15467.3|2
1631514050000|2021-09-13 06:20:50|15469.8|15467.8|15470.3|15468.3|15470.4|15468.4|15469.5|15467.5|2
1631514060000|2021-09-13 06:21:00|15469.9|15467.9|15470.4|15468.4|15470.4|15468.4|15469.4|15467.4|5
1631514070000|2021-09-13 06:21:10|15470.3|15468.3|15471.1|15469.1|15471.1|15469.1|15470|15468|12
1631514080000|2021-09-13 06:21:20|15471|15469|15471.1|15469.1|15471.9|15469.9|15470.8|15468.8|6
1631514090000|2021-09-13 06:21:30|15471.6|15469.6|15471.4|15469.4|15471.6|15469.6|15471.3|15469.3|2
1631514100000|2021-09-13 06:21:40|15471.5|15469.5|15472.4|15470.4|15472.4|15470.4|15471.4|15469.4|8
1631514110000|2021-09-13 06:21:50|15472.3|15470.3|15473.3|15471.3|15473.6|15471.6|15472.3|15470.3|8
1631514120000|2021-09-13 06:22:00|15473.4|15471.4|15472.8|15470.8|15473.4|15471.4|15472.6|15470.6|8
1631514130000|2021-09-13 06:22:10|15472.5|15470.5|15472.8|15470.8|15472.8|15470.8|15472.5|15470.5|6
1631514140000|2021-09-13 06:22:20|15472.6|15470.6|15471.9|15469.9|15472.6|15470.6|15471.8|15469.8|10
1631514150000|2021-09-13 06:22:30|15471.6|15469.6|15471.4|15469.4|15471.6|15469.6|15471|15469|1
1631514160000|2021-09-13 06:22:40|15471.6|15469.6|15472.1|15470.1|15472.1|15470.1|15471.4|15469.4|5
1631514170000|2021-09-13 06:22:50|15471.8|15469.8|15471.8|15469.8|15472.1|15470.1|15471.3|15469.3|4
1631514180000|2021-09-13 06:23:00|15471.6|15469.6|15471.8|15469.8|15471.8|15469.8|15471.5|15469.5|2
1631514190000|2021-09-13 06:23:10|15471.9|15469.9|15472.9|15470.9|15473.8|15471.8|15471.9|15469.9|11
1631514200000|2021-09-13 06:23:20|15473|15471|15472.4|15470.4|15473|15471|15472|15470|0
1631514210000|2021-09-13 06:23:30|15472.5|15470.5|15472.8|15470.8|15472.8|15470.8|15472.4|15470.4|1
1631514220000|2021-09-13 06:23:40|15473|15471|15473.8|15471.8|15474.1|15472.1|15473|15471|11
1631514230000|2021-09-13 06:23:50|15473.6|15471.6|15473.3|15471.3|15473.9|15471.9|15472.9|15470.9|5
1631514240000|2021-09-13 06:24:00|15473.1|15471.1|15472.8|15470.8|15473.3|15471.3|15472.6|15470.6|2
1631514250000|2021-09-13 06:24:10|15472.6|15470.6|15472.8|15470.8|15472.9|15470.9|15472.4|15470.4|4
1631514260000|2021-09-13 06:24:20|15472.9|15470.9|15472.6|15470.6|15472.9|15470.9|15472.6|15470.6|2
1631514270000|2021-09-13 06:24:30|15472.5|15470.5|15472.6|15470.6|15472.6|15470.6|15472.3|15470.3|2
1631514280000|2021-09-13 06:24:40|15472.5|15470.5|15471.1|15469.1|15472.5|15470.5|15471.1|15469.1|9
1631514290000|2021-09-13 06:24:50|15471.3|15469.3|15471.6|15469.6|15471.6|15469.6|15470.8|15468.8|3
1631514300000|2021-09-13 06:25:00|15471.8|15469.8|15472.8|15470.8|15473.1|15471.1|15471.8|15469.8|5
1631514310000|2021-09-13 06:25:10|15472.6|15470.6|15472.1|15470.1|15473.3|15471.3|15472|15470|10
1631514320000|2021-09-13 06:25:20|15472.3|15470.3|15472.1|15470.1|15472.8|15470.8|15471.9|15469.9|4
1631514330000|2021-09-13 06:25:30|15472|15470|15471.8|15469.8|15472|15470|15471.6|15469.6|16
1631514340000|2021-09-13 06:25:40|15472|15470|15472.8|15470.8|15473|15471|15471.6|15469.6|12
1631514350000|2021-09-13 06:25:50|15472.9|15470.9|15474.3|15472.3|15474.8|15472.8|15472.8|15470.8|12
1631514360000|2021-09-13 06:26:00|15474.4|15472.4|15474.9|15472.9|15474.9|15472.9|15474.1|15472.1|8
1631514370000|2021-09-13 06:26:10|15474.8|15472.8|15473.5|15471.5|15474.8|15472.8|15473.5|15471.5|5
1631514380000|2021-09-13 06:26:20|15473.4|15471.4|15473.5|15471.5|15473.8|15471.8|15473.3|15471.3|4
1631514390000|2021-09-13 06:26:30|15473.6|15471.6|15474.8|15472.8|15474.9|15472.9|15473.6|15471.6|7
1631514400000|2021-09-13 06:26:40|15474.9|15472.9|15475.9|15473.9|15475.9|15473.9|15474.8|15472.8|14
1631514410000|2021-09-13 06:26:50|15476|15474|15475.9|15473.9|15476|15474|15475.3|15473.3|27
1631514420000|2021-09-13 06:27:00|15475.8|15473.8|15476.3|15474.3|15476.3|15474.3|15475.3|15473.3|9
1631514430000|2021-09-13 06:27:10|15476.1|15474.1|15476.6|15474.6|15476.9|15474.9|15476.1|15474.1|37
1631514440000|2021-09-13 06:27:20|15476.9|15474.9|15476.9|15474.9|15476.9|15474.9|15476.4|15474.4|16
1631514450000|2021-09-13 06:27:30|15476.8|15474.8|15476.1|15474.1|15476.8|15474.8|15476.1|15474.1|14
1631514460000|2021-09-13 06:27:40|15476|15474|15476|15474|15476|15474|15475.4|15473.4|11
1631514470000|2021-09-13 06:27:50|15475.9|15473.9|15476.6|15474.6|15476.6|15474.6|15475.8|15473.8|7
1631514480000|2021-09-13 06:28:00|15476.5|15474.5|15476.8|15474.8|15476.9|15474.9|15475.6|15473.6|18
1631514490000|2021-09-13 06:28:10|15476.9|15474.9|15476.8|15474.8|15477|15475|15476.4|15474.4|7
1631514500000|2021-09-13 06:28:20|15476.9|15474.9|15475.9|15473.9|15477.1|15475.1|15475.9|15473.9|4
1631514510000|2021-09-13 06:28:30|15475.8|15473.8|15476.5|15474.5|15476.8|15474.8|15475.6|15473.6|23
1631514520000|2021-09-13 06:28:40|15476.4|15474.4|15476.8|15474.8|15476.8|15474.8|15476.3|15474.3|0
1631514530000|2021-09-13 06:28:50|15476.6|15474.6|15477.4|15475.4|15477.5|15475.5|15476.6|15474.6|14
1631514540000|2021-09-13 06:29:00|15477.5|15475.5|15476.6|15474.6|15477.5|15475.5|15475.4|15473.4|19
1631514550000|2021-09-13 06:29:10|15476.5|15474.5|15476|15474|15476.5|15474.5|15475.9|15473.9|3
1631514560000|2021-09-13 06:29:20|15476.1|15474.1|15476.6|15474.6|15476.8|15474.8|15476.1|15474.1|1
1631514570000|2021-09-13 06:29:30|15476.5|15474.5|15476.4|15474.4|15477|15475|15476|15474|15
1631514580000|2021-09-13 06:29:40|15476.5|15474.5|15476.3|15474.3|15476.6|15474.6|15476.3|15474.3|5
1631514590000|2021-09-13 06:29:50|15476.4|15474.4|15475.6|15473.6|15476.6|15474.6|15474.9|15472.9|10
1631514600000|2021-09-13 06:30:00|15475.8|15473.8|15475.9|15473.9|15476.4|15474.4|15475.4|15473.4|13
1631514610000|2021-09-13 06:30:10|15475.8|15473.8|15475.8|15473.8|15476|15474|15475.3|15473.3|2
1631514620000|2021-09-13 06:30:20|15475.9|15473.9|15476.1|15474.1|15476.1|15474.1|15475.8|15473.8|1
1631514630000|2021-09-13 06:30:30|15476|15474|15475.9|15473.9|15476.1|15474.1|15475.9|15473.9|0
1631514640000|2021-09-13 06:30:40|15476.1|15474.1|15478.1|15476.1|15478.3|15476.3|15476.1|15474.1|25
1631514650000|2021-09-13 06:30:50|15478.3|15476.3|15478.5|15476.5|15478.8|15476.8|15477.9|15475.9|13
1631514660000|2021-09-13 06:31:00|15478.6|15476.6|15478.6|15476.6|15479|15477|15478.5|15476.5|7
1631514670000|2021-09-13 06:31:10|15478.5|15476.5|15478.9|15476.9|15479.1|15477.1|15478.1|15476.1|7
1631514680000|2021-09-13 06:31:20|15479|15477|15478.8|15476.8|15479|15477|15478.5|15476.5|2
1631514690000|2021-09-13 06:31:30|15478.9|15476.9|15479.4|15477.4|15479.4|15477.4|15478.8|15476.8|11
1631514700000|2021-09-13 06:31:40|15479.3|15477.3|15479.6|15477.6|15480|15478|15479.3|15477.3|10
1631514710000|2021-09-13 06:31:50|15479.5|15477.5|15479.8|15477.8|15480.5|15478.5|15479.5|15477.5|17
1631514720000|2021-09-13 06:32:00|15479.6|15477.6|15481.8|15479.8|15482.3|15480.3|15479.6|15477.6|30
1631514730000|2021-09-13 06:32:10|15481.9|15479.9|15479.1|15477.1|15481.9|15479.9|15479.1|15477.1|7
1631514740000|2021-09-13 06:32:20|15479.3|15477.3|15479.5|15477.5|15479.6|15477.6|15479.3|15477.3|14
1631514750000|2021-09-13 06:32:30|15479.3|15477.3|15478.6|15476.6|15479.6|15477.6|15477.5|15475.5|27
1631514760000|2021-09-13 06:32:40|15478.4|15476.4|15479.5|15477.5|15479.9|15477.9|15478.1|15476.1|13
1631514770000|2021-09-13 06:32:50|15479.6|15477.6|15479.4|15477.4|15479.8|15477.8|15479.3|15477.3|11
1631514780000|2021-09-13 06:33:00|15479.3|15477.3|15478.5|15476.5|15479.3|15477.3|15478|15476|9
1631514790000|2021-09-13 06:33:10|15478.4|15476.4|15477.6|15475.6|15478.8|15476.8|15477.6|15475.6|15
1631514800000|2021-09-13 06:33:20|15477.9|15475.9|15478.1|15476.1|15478.5|15476.5|15477.9|15475.9|3
1631514810000|2021-09-13 06:33:30|15478.4|15476.4|15478.1|15476.1|15478.4|15476.4|15478.1|15476.1|1
1631514820000|2021-09-13 06:33:40|15477.9|15475.9|15478.3|15476.3|15478.3|15476.3|15477.6|15475.6|6
1631514830000|2021-09-13 06:33:50|15478.1|15476.1|15477|15475|15478.3|15476.3|15477|15475|10
1631514840000|2021-09-13 06:34:00|15476.9|15474.9|15477.4|15475.4|15477.4|15475.4|15476.5|15474.5|6
1631514850000|2021-09-13 06:34:10|15477.5|15475.5|15477.1|15475.1|15478|15476|15477.1|15475.1|1
1631514860000|2021-09-13 06:34:20|15477.3|15475.3|15476.8|15474.8|15477.9|15475.9|15476.6|15474.6|5
1631514870000|2021-09-13 06:34:30|15476.9|15474.9|15476.9|15474.9|15477.4|15475.4|15476.6|15474.6|7
1631514880000|2021-09-13 06:34:40|15476.8|15474.8|15476.8|15474.8|15477.1|15475.1|15476.6|15474.6|6
1631514890000|2021-09-13 06:34:50|15476.9|15474.9|15477.4|15475.4|15477.4|15475.4|15476.8|15474.8|1
1631514900000|2021-09-13 06:35:00|15477.1|15475.1|15478.3|15476.3|15478.6|15476.6|15477|15475|13
1631514910000|2021-09-13 06:35:10|15478.1|15476.1|15478.3|15476.3|15478.4|15476.4|15477.8|15475.8|3
1631514920000|2021-09-13 06:35:20|15478.1|15476.1|15478.6|15476.6|15478.6|15476.6|15478|15476|8
1631514930000|2021-09-13 06:35:30|15478.8|15476.8|15480|15478|15480.4|15478.4|15478.6|15476.6|19
1631514940000|2021-09-13 06:35:40|15479.9|15477.9|15480|15478|15480.1|15478.1|15479.6|15477.6|9
1631514950000|2021-09-13 06:35:50|15479.9|15477.9|15479.9|15477.9|15480.1|15478.1|15479.5|15477.5|11
1631514960000|2021-09-13 06:36:00|15480|15478|15480|15478|15480.6|15478.6|15479.8|15477.8|11
1631514970000|2021-09-13 06:36:10|15480.1|15478.1|15480.1|15478.1|15480.4|15478.4|15479.6|15477.6|4
1631514980000|2021-09-13 06:36:20|15480|15478|15480.6|15478.6|15481.3|15479.3|15479.6|15477.6|11
1631514990000|2021-09-13 06:36:30|15480.8|15478.8|15480.1|15478.1|15480.9|15478.9|15479.8|15477.8|2
1631515000000|2021-09-13 06:36:40|15480|15478|15479.9|15477.9|15480|15478|15479.4|15477.4|3
1631515010000|2021-09-13 06:36:50|15480|15478|15480.1|15478.1|15480.1|15478.1|15479.6|15477.6|2
1631515020000|2021-09-13 06:37:00|15480|15478|15480.4|15478.4|15480.4|15478.4|15480|15478|13
1631515030000|2021-09-13 06:37:10|15480|15478|15479.8|15477.8|15480|15478|15479.8|15477.8|9
1631515040000|2021-09-13 06:37:20|15479.6|15477.6|15479.5|15477.5|15479.9|15477.9|15479.5|15477.5|4
1631515050000|2021-09-13 06:37:30|15479.6|15477.6|15478.6|15476.6|15479.6|15477.6|15478.6|15476.6|13
1631515060000|2021-09-13 06:37:40|15478.8|15476.8|15479|15477|15479.3|15477.3|15478.6|15476.6|0
1631515070000|2021-09-13 06:37:50|15478.5|15476.5|15479|15477|15479|15477|15478.1|15476.1|3
1631515080000|2021-09-13 06:38:00|15479.1|15477.1|15479|15477|15479.3|15477.3|15479|15477|3
1631515090000|2021-09-13 06:38:10|15478.9|15476.9|15479.5|15477.5|15479.6|15477.6|15478.9|15476.9|5
1631515100000|2021-09-13 06:38:20|15479.6|15477.6|15478.4|15476.4|15479.6|15477.6|15478.3|15476.3|3
1631515110000|2021-09-13 06:38:30|15478.5|15476.5|15479.1|15477.1|15479.1|15477.1|15478.5|15476.5|1
1631515120000|2021-09-13 06:38:40|15479.3|15477.3|15479.4|15477.4|15480|15478|15479.1|15477.1|18
1631515130000|2021-09-13 06:38:50|15479|15477|15479.3|15477.3|15479.3|15477.3|15479|15477|1
1631515140000|2021-09-13 06:39:00|15479.6|15477.6|15480.3|15478.3|15480.4|15478.4|15479.4|15477.4|10
1631515150000|2021-09-13 06:39:10|15480.4|15478.4|15479.9|15477.9|15480.4|15478.4|15479.8|15477.8|7
1631515160000|2021-09-13 06:39:20|15480.1|15478.1|15481.1|15479.1|15481.3|15479.3|15480|15478|3
1631515170000|2021-09-13 06:39:30|15481|15479|15481.4|15479.4|15481.5|15479.5|15480.9|15478.9|8
1631515180000|2021-09-13 06:39:40|15481.5|15479.5|15481.8|15479.8|15481.8|15479.8|15481.5|15479.5|0
1631515190000|2021-09-13 06:39:50|15481.9|15479.9|15481.1|15479.1|15481.9|15479.9|15481.1|15479.1|9
1631515200000|2021-09-13 06:40:00|15480.9|15478.9|15480.8|15478.8|15481|15479|15480.3|15478.3|4
1631515210000|2021-09-13 06:40:10|15480.6|15478.6|15481.1|15479.1|15481.5|15479.5|15480.4|15478.4|7
1631515220000|2021-09-13 06:40:20|15481.3|15479.3|15481.3|15479.3|15481.5|15479.5|15481.1|15479.1|3
1631515230000|2021-09-13 06:40:30|15481.1|15479.1|15480.9|15478.9|15481.1|15479.1|15480.4|15478.4|6
1631515240000|2021-09-13 06:40:40|15481|15479|15485|15483|15486.3|15484.3|15481|15479|98
1631515250000|2021-09-13 06:40:50|15485.1|15483.1|15486.6|15484.6|15486.9|15484.9|15485|15483|18
1631515260000|2021-09-13 06:41:00|15486.8|15484.8|15486.4|15484.4|15487.1|15485.1|15486|15484|38
1631515270000|2021-09-13 06:41:10|15487|15485|15485.8|15483.8|15489.1|15487.1|15485.5|15483.5|101
1631515280000|2021-09-13 06:41:20|15485.6|15483.6|15485.3|15483.3|15485.8|15483.8|15485.3|15483.3|8
1631515290000|2021-09-13 06:41:30|15485.4|15483.4|15484.6|15482.6|15485.5|15483.5|15484.4|15482.4|10
1631515300000|2021-09-13 06:41:40|15484.4|15482.4|15482.9|15480.9|15484.5|15482.5|15482.5|15480.5|19
1631515310000|2021-09-13 06:41:50|15482.8|15480.8|15485.5|15483.5|15486.5|15484.5|15482.8|15480.8|70
1631515320000|2021-09-13 06:42:00|15485.6|15483.6|15485.1|15483.1|15485.8|15483.8|15485|15483|15
1631515330000|2021-09-13 06:42:10|15485.3|15483.3|15485.1|15483.1|15485.5|15483.5|15484.9|15482.9|6
1631515340000|2021-09-13 06:42:20|15484.6|15482.6|15487.9|15485.9|15487.9|15485.9|15484.6|15482.6|60
1631515350000|2021-09-13 06:42:30|15487.8|15485.8|15487.4|15485.4|15487.8|15485.8|15487.1|15485.1|10
1631515360000|2021-09-13 06:42:40|15487.3|15485.3|15487.8|15485.8|15488.4|15486.4|15487.1|15485.1|28
1631515370000|2021-09-13 06:42:50|15487.9|15485.9|15487.6|15485.6|15488.4|15486.4|15487.4|15485.4|9
1631515380000|2021-09-13 06:43:00|15487.5|15485.5|15487|15485|15487.8|15485.8|15486.9|15484.9|11
1631515390000|2021-09-13 06:43:10|15486.9|15484.9|15486.8|15484.8|15486.9|15484.9|15486.6|15484.6|0
1631515400000|2021-09-13 06:43:20|15486.6|15484.6|15486.8|15484.8|15486.8|15484.8|15486.6|15484.6|3
1631515410000|2021-09-13 06:43:30|15486.9|15484.9|15486.8|15484.8|15486.9|15484.9|15486.8|15484.8|0
1631515420000|2021-09-13 06:43:40|15487|15485|15487.4|15485.4|15487.4|15485.4|15486.8|15484.8|9
1631515430000|2021-09-13 06:43:50|15487.3|15485.3|15487.4|15485.4|15487.9|15485.9|15487.3|15485.3|2
1631515440000|2021-09-13 06:44:00|15487.5|15485.5|15485.9|15483.9|15487.6|15485.6|15485.8|15483.8|43
1631515450000|2021-09-13 06:44:10|15485.8|15483.8|15488|15486|15488.1|15486.1|15485.8|15483.8|38
1631515460000|2021-09-13 06:44:20|15488.1|15486.1|15488.1|15486.1|15488.3|15486.3|15488|15486|0
1631515470000|2021-09-13 06:44:30|15488.3|15486.3|15489|15487|15489.4|15487.4|15488.3|15486.3|45
1631515480000|2021-09-13 06:44:40|15488.9|15486.9|15488.5|15486.5|15489.1|15487.1|15488|15486|16
1631515490000|2021-09-13 06:44:50|15488.4|15486.4|15488|15486|15488.8|15486.8|15488|15486|1
1631515500000|2021-09-13 06:45:00|15487.1|15485.1|15486.4|15484.4|15487.1|15485.1|15486|15484|15
1631515510000|2021-09-13 06:45:10|15486.5|15484.5|15489.5|15487.5|15489.5|15487.5|15486.1|15484.1|116
1631515520000|2021-09-13 06:45:20|15489.4|15487.4|15489.6|15487.6|15489.6|15487.6|15489.4|15487.4|7
1631515530000|2021-09-13 06:45:30|15489.8|15487.8|15490|15488|15490.6|15488.6|15489.6|15487.6|17
1631515540000|2021-09-13 06:45:40|15490.1|15488.1|15490|15488|15490.4|15488.4|15489.5|15487.5|23
1631515550000|2021-09-13 06:45:50|15489.9|15487.9|15490.1|15488.1|15490.1|15488.1|15489.6|15487.6|2
1631515560000|2021-09-13 06:46:00|15490.3|15488.3|15487.8|15485.8|15490.3|15488.3|15487.8|15485.8|23
1631515570000|2021-09-13 06:46:10|15487.1|15485.1|15487|15485|15488|15486|15487|15485|8
1631515580000|2021-09-13 06:46:20|15488|15486|15488.1|15486.1|15488.5|15486.5|15487.9|15485.9|9
1631515590000|2021-09-13 06:46:30|15488|15486|15488.5|15486.5|15488.9|15486.9|15488|15486|1
1631515600000|2021-09-13 06:46:40|15488.6|15486.6|15489|15487|15489.5|15487.5|15488.4|15486.4|38
1631515610000|2021-09-13 06:46:50|15488.9|15486.9|15489.5|15487.5|15490.3|15488.3|15488.9|15486.9|21
1631515620000|2021-09-13 06:47:00|15489.6|15487.6|15490.3|15488.3|15490.3|15488.3|15489.5|15487.5|12
1631515630000|2021-09-13 06:47:10|15490.4|15488.4|15490.4|15488.4|15490.4|15488.4|15490.1|15488.1|9
1631515640000|2021-09-13 06:47:20|15490.5|15488.5|15490.6|15488.6|15490.8|15488.8|15490.3|15488.3|9
1631515650000|2021-09-13 06:47:30|15490.5|15488.5|15490.1|15488.1|15491.3|15489.3|15490.1|15488.1|37
1631515660000|2021-09-13 06:47:40|15489.6|15487.6|15489.8|15487.8|15490.6|15488.6|15489.3|15487.3|18
1631515670000|2021-09-13 06:47:50|15489.6|15487.6|15489.5|15487.5|15490|15488|15489.4|15487.4|3
1631515680000|2021-09-13 06:48:00|15489.4|15487.4|15489.4|15487.4|15489.9|15487.9|15489|15487|2
1631515690000|2021-09-13 06:48:10|15489.8|15487.8|15489.4|15487.4|15489.8|15487.8|15489.4|15487.4|2
1631515700000|2021-09-13 06:48:20|15489.3|15487.3|15488.6|15486.6|15489.3|15487.3|15488.6|15486.6|2
1631515710000|2021-09-13 06:48:30|15488.5|15486.5|15488.6|15486.6|15488.8|15486.8|15488.5|15486.5|3
1631515720000|2021-09-13 06:48:40|15488.5|15486.5|15488.6|15486.6|15488.6|15486.6|15488.3|15486.3|0
1631515730000|2021-09-13 06:48:50|15488.8|15486.8|15488.4|15486.4|15488.8|15486.8|15488.3|15486.3|2
1631515740000|2021-09-13 06:49:00|15488.3|15486.3|15487.1|15485.1|15488.8|15486.8|15487.1|15485.1|9
1631515750000|2021-09-13 06:49:10|15487.3|15485.3|15487.1|15485.1|15487.4|15485.4|15487|15485|2
1631515760000|2021-09-13 06:49:20|15487.3|15485.3|15486.6|15484.6|15487.4|15485.4|15486.3|15484.3|19
1631515770000|2021-09-13 06:49:30|15486.8|15484.8|15486.8|15484.8|15487.3|15485.3|15486.8|15484.8|4
1631515780000|2021-09-13 06:49:40|15486.9|15484.9|15487|15485|15487|15485|15486.9|15484.9|1
1631515790000|2021-09-13 06:49:50|15486.8|15484.8|15486.8|15484.8|15487|15485|15486.8|15484.8|17
1631515800000|2021-09-13 06:50:00|15486.9|15484.9|15486.3|15484.3|15486.9|15484.9|15486|15484|2
1631515810000|2021-09-13 06:50:10|15486.1|15484.1|15485.8|15483.8|15486.3|15484.3|15485.8|15483.8|1
1631515820000|2021-09-13 06:50:20|15485.6|15483.6|15487.1|15485.1|15487.1|15485.1|15485.6|15483.6|6
1631515830000|2021-09-13 06:50:30|15486.9|15484.9|15485.8|15483.8|15487|15485|15485.8|15483.8|7
1631515840000|2021-09-13 06:50:40|15485.9|15483.9|15485.6|15483.6|15485.9|15483.9|15485.6|15483.6|4
1631515850000|2021-09-13 06:50:50|15485.8|15483.8|15485.8|15483.8|15486.1|15484.1|15485.6|15483.6|1
1631515860000|2021-09-13 06:51:00|15486.9|15484.9|15485.3|15483.3|15486.9|15484.9|15485.3|15483.3|11
1631515870000|2021-09-13 06:51:10|15485.1|15483.1|15483|15481|15485.1|15483.1|15483|15481|11
1631515880000|2021-09-13 06:51:20|15483.1|15481.1|15484.1|15482.1|15484.1|15482.1|15483.1|15481.1|19
1631515890000|2021-09-13 06:51:30|15484|15482|15485.8|15483.8|15485.8|15483.8|15483.9|15481.9|23
1631515900000|2021-09-13 06:51:40|15485.6|15483.6|15485|15483|15485.6|15483.6|15484.6|15482.6|12
1631515910000|2021-09-13 06:51:50|15485.1|15483.1|15485.4|15483.4|15485.5|15483.5|15484.8|15482.8|9
1631515920000|2021-09-13 06:52:00|15485.3|15483.3|15484.9|15482.9|15485.5|15483.5|15484.9|15482.9|3
1631515930000|2021-09-13 06:52:10|15485|15483|15484.5|15482.5|15485|15483|15484.4|15482.4|14
1631515940000|2021-09-13 06:52:20|15484.8|15482.8|15485.5|15483.5|15485.6|15483.6|15484.6|15482.6|10
1631515950000|2021-09-13 06:52:30|15485.4|15483.4|15484.8|15482.8|15485.5|15483.5|15484.8|15482.8|1
1631515960000|2021-09-13 06:52:40|15484.9|15482.9|15485.1|15483.1|15485.3|15483.3|15484.9|15482.9|2
1631515970000|2021-09-13 06:52:50|15485.3|15483.3|15485.4|15483.4|15485.5|15483.5|15485.1|15483.1|1
1631515980000|2021-09-13 06:53:00|15485.5|15483.5|15485.3|15483.3|15485.6|15483.6|15484.9|15482.9|6
1631515990000|2021-09-13 06:53:10|15485.1|15483.1|15483.9|15481.9|15485.1|15483.1|15483.9|15481.9|10
1631516000000|2021-09-13 06:53:20|15483.8|15481.8|15483.9|15481.9|15484.1|15482.1|15483.8|15481.8|4
1631516010000|2021-09-13 06:53:30|15483.8|15481.8|15484|15482|15484.8|15482.8|15483.6|15481.6|6
1631516020000|2021-09-13 06:53:40|15483.9|15481.9|15484|15482|15484.5|15482.5|15483.9|15481.9|1
1631516030000|2021-09-13 06:53:50|15484.1|15482.1|15484.4|15482.4|15484.5|15482.5|15483.9|15481.9|3
1631516040000|2021-09-13 06:54:00|15484.3|15482.3|15484.6|15482.6|15484.8|15482.8|15483.9|15481.9|7
1631516050000|2021-09-13 06:54:10|15484.1|15482.1|15483.9|15481.9|15484.1|15482.1|15483.9|15481.9|1
1631516060000|2021-09-13 06:54:20|15483.8|15481.8|15483.4|15481.4|15484.8|15482.8|15483.4|15481.4|30
1631516070000|2021-09-13 06:54:30|15483.5|15481.5|15484.1|15482.1|15484.5|15482.5|15483.1|15481.1|15
1631516080000|2021-09-13 06:54:40|15484|15482|15484.8|15482.8|15485.6|15483.6|15484|15482|15
1631516090000|2021-09-13 06:54:50|15484.6|15482.6|15483.8|15481.8|15484.6|15482.6|15483.6|15481.6|9
1631516100000|2021-09-13 06:55:00|15484.3|15482.3|15484.5|15482.5|15484.6|15482.6|15483.6|15481.6|3
1631516110000|2021-09-13 06:55:10|15484.4|15482.4|15484.5|15482.5|15484.6|15482.6|15484.1|15482.1|1
1631516120000|2021-09-13 06:55:20|15484.6|15482.6|15484.5|15482.5|15485.4|15483.4|15484.5|15482.5|24
1631516130000|2021-09-13 06:55:30|15484.6|15482.6|15485|15483|15485.1|15483.1|15483.9|15481.9|18
1631516140000|2021-09-13 06:55:40|15484.6|15482.6|15485.5|15483.5|15485.5|15483.5|15484.6|15482.6|2
1631516150000|2021-09-13 06:55:50|15485.9|15483.9|15485.4|15483.4|15485.9|15483.9|15484.8|15482.8|12
1631516160000|2021-09-13 06:56:00|15485.3|15483.3|15485.5|15483.5|15485.6|15483.6|15484.8|15482.8|6
1631516170000|2021-09-13 06:56:10|15485.6|15483.6|15485.8|15483.8|15486.1|15484.1|15485.5|15483.5|1
1631516180000|2021-09-13 06:56:20|15485.9|15483.9|15486.4|15484.4|15486.6|15484.6|15485.5|15483.5|8
1631516190000|2021-09-13 06:56:30|15486.5|15484.5|15485.5|15483.5|15486.6|15484.6|15485|15483|6
1631516200000|2021-09-13 06:56:40|15485.4|15483.4|15484|15482|15485.4|15483.4|15484|15482|17
1631516210000|2021-09-13 06:56:50|15483.9|15481.9|15484.1|15482.1|15484.3|15482.3|15483.8|15481.8|4
1631516220000|2021-09-13 06:57:00|15484|15482|15484|15482|15484.1|15482.1|15483.9|15481.9|4
1631516230000|2021-09-13 06:57:10|15483.9|15481.9|15483.6|15481.6|15484.1|15482.1|15483.6|15481.6|6
1631516240000|2021-09-13 06:57:20|15483.5|15481.5|15483.6|15481.6|15483.8|15481.8|15483.5|15481.5|0
1631516250000|2021-09-13 06:57:30|15483.8|15481.8|15484.8|15482.8|15484.8|15482.8|15483.8|15481.8|5
1631516260000|2021-09-13 06:57:40|15484.6|15482.6|15485.8|15483.8|15485.8|15483.8|15484.6|15482.6|9
1631516270000|2021-09-13 06:57:50|15485.6|15483.6|15485.9|15483.9|15486|15484|15485.5|15483.5|5
1631516280000|2021-09-13 06:58:00|15485.8|15483.8|15485.8|15483.8|15486.9|15484.9|15485.6|15483.6|12
1631516290000|2021-09-13 06:58:10|15485.9|15483.9|15485.1|15483.1|15486.5|15484.5|15485.1|15483.1|1
1631516300000|2021-09-13 06:58:20|15485.6|15483.6|15485.8|15483.8|15486|15484|15485.5|15483.5|3
1631516310000|2021-09-13 06:58:30|15485.5|15483.5|15485.1|15483.1|15485.5|15483.5|15484.8|15482.8|0
1631516320000|2021-09-13 06:58:40|15485.3|15483.3|15485.1|15483.1|15485.8|15483.8|15484.9|15482.9|4
1631516330000|2021-09-13 06:58:50|15485.3|15483.3|15484.9|15482.9|15485.3|15483.3|15484.8|15482.8|3
1631516340000|2021-09-13 06:59:00|15485|15483|15484.1|15482.1|15485.1|15483.1|15483.5|15481.5|11
1631516350000|2021-09-13 06:59:10|15484.3|15482.3|15483.5|15481.5|15484.3|15482.3|15483.4|15481.4|1
1631516360000|2021-09-13 06:59:20|15483.6|15481.6|15484.3|15482.3|15484.6|15482.6|15483.6|15481.6|6
1631516370000|2021-09-13 06:59:30|15484.1|15482.1|15484.1|15482.1|15484.6|15482.6|15484|15482|6
1631516380000|2021-09-13 06:59:40|15484|15482|15483.6|15481.6|15484.1|15482.1|15483.1|15481.1|2
1631516390000|2021-09-13 06:59:50|15483.8|15481.8|15483.5|15481.5|15484|15482|15483.1|15481.1|0
1631516400000|2021-09-13 07:00:00|15483.6|15481.6|15486.4|15484.4|15486.5|15484.5|15482.5|15480.5|52
1631516410000|2021-09-13 07:00:10|15486.1|15484.1|15488.8|15486.8|15488.9|15486.9|15485.8|15483.8|33
1631516420000|2021-09-13 07:00:20|15488.9|15486.9|15489.1|15487.1|15489.9|15487.9|15487.3|15485.3|71
1631516430000|2021-09-13 07:00:30|15489|15487|15489.9|15487.9|15492.4|15490.4|15488.9|15486.9|122
1631516440000|2021-09-13 07:00:40|15489.8|15487.8|15489|15487|15490|15488|15488.3|15486.3|15
1631516450000|2021-09-13 07:00:50|15488.9|15486.9|15488.1|15486.1|15489|15487|15487.5|15485.5|17
1631516460000|2021-09-13 07:01:00|15488.3|15486.3|15489.1|15487.1|15490.1|15488.1|15488.1|15486.1|15
1631516470000|2021-09-13 07:01:10|15489.3|15487.3|15490.6|15488.6|15490.9|15488.9|15488.9|15486.9|6
1631516480000|2021-09-13 07:01:20|15490.8|15488.8|15491.1|15489.1|15492.4|15490.4|15490.4|15488.4|14
1631516490000|2021-09-13 07:01:30|15491.3|15489.3|15491.3|15489.3|15491.3|15489.3|15488.9|15486.9|24
1631516500000|2021-09-13 07:01:40|15491.4|15489.4|15493.1|15491.1|15493.3|15491.3|15491.3|15489.3|59
1631516510000|2021-09-13 07:01:50|15493.3|15491.3|15491.9|15489.9|15493.8|15491.8|15491.9|15489.9|10
1631516520000|2021-09-13 07:02:00|15492|15490|15493.5|15491.5|15493.8|15491.8|15492|15490|15
1631516530000|2021-09-13 07:02:10|15493.6|15491.6|15493.9|15491.9|15494|15492|15493.1|15491.1|20
1631516540000|2021-09-13 07:02:20|15493.8|15491.8|15494.4|15492.4|15494.6|15492.6|15493.6|15491.6|40
1631516550000|2021-09-13 07:02:30|15494.5|15492.5|15494|15492|15495|15493|15493.9|15491.9|18
1631516560000|2021-09-13 07:02:40|15493.9|15491.9|15492.9|15490.9|15494.3|15492.3|15491.9|15489.9|35
1631516570000|2021-09-13 07:02:50|15492.8|15490.8|15492.8|15490.8|15494.1|15492.1|15492.8|15490.8|11
1631516580000|2021-09-13 07:03:00|15492.9|15490.9|15492.6|15490.6|15493.9|15491.9|15492.1|15490.1|32
1631516590000|2021-09-13 07:03:10|15492.8|15490.8|15491.3|15489.3|15493|15491|15491.1|15489.1|9
1631516600000|2021-09-13 07:03:20|15491.4|15489.4|15491.1|15489.1|15491.5|15489.5|15490.8|15488.8|13
1631516610000|2021-09-13 07:03:30|15491|15489|15491.4|15489.4|15491.5|15489.5|15491|15489|1
1631516620000|2021-09-13 07:03:40|15491.3|15489.3|15491.1|15489.1|15491.8|15489.8|15491.1|15489.1|1
1631516630000|2021-09-13 07:03:50|15491|15489|15492.3|15490.3|15492.5|15490.5|15491|15489|12
1631516640000|2021-09-13 07:04:00|15492.1|15490.1|15491.6|15489.6|15492.6|15490.6|15490.9|15488.9|28
1631516650000|2021-09-13 07:04:10|15491.5|15489.5|15491.4|15489.4|15491.8|15489.8|15491.3|15489.3|4
1631516660000|2021-09-13 07:04:20|15491.5|15489.5|15492|15490|15492.3|15490.3|15491.4|15489.4|8
1631516670000|2021-09-13 07:04:30|15492.1|15490.1|15492.3|15490.3|15492.9|15490.9|15491.9|15489.9|8
1631516680000|2021-09-13 07:04:40|15492.4|15490.4|15493.1|15491.1|15493.1|15491.1|15492.1|15490.1|11
1631516690000|2021-09-13 07:04:50|15493.4|15491.4|15493.4|15491.4|15493.4|15491.4|15492.5|15490.5|12
1631516700000|2021-09-13 07:05:00|15493.3|15491.3|15493|15491|15493.3|15491.3|15492.5|15490.5|6
1631516710000|2021-09-13 07:05:10|15493.1|15491.1|15493.5|15491.5|15493.6|15491.6|15492.9|15490.9|6
1631516720000|2021-09-13 07:05:20|15493.4|15491.4|15492.9|15490.9|15494.3|15492.3|15492.5|15490.5|39
1631516730000|2021-09-13 07:05:30|15492.8|15490.8|15494|15492|15494.1|15492.1|15492.6|15490.6|8
1631516740000|2021-09-13 07:05:40|15493.9|15491.9|15493.4|15491.4|15494.4|15492.4|15493.4|15491.4|24
1631516750000|2021-09-13 07:05:50|15493.5|15491.5|15491.8|15489.8|15493.5|15491.5|15491.4|15489.4|9
1631516760000|2021-09-13 07:06:00|15491.6|15489.6|15492.3|15490.3|15492.6|15490.6|15491.4|15489.4|8
1631516770000|2021-09-13 07:06:10|15492.4|15490.4|15490.8|15488.8|15492.6|15490.6|15490.6|15488.6|18
1631516780000|2021-09-13 07:06:20|15490.6|15488.6|15489.9|15487.9|15491.3|15489.3|15489.5|15487.5|11
1631516790000|2021-09-13 07:06:30|15489.8|15487.8|15489.3|15487.3|15490.4|15488.4|15488.6|15486.6|24
1631516800000|2021-09-13 07:06:40|15489.1|15487.1|15489|15487|15489.3|15487.3|15488.1|15486.1|27
1631516810000|2021-09-13 07:06:50|15489.1|15487.1|15487.9|15485.9|15489.1|15487.1|15487.9|15485.9|6
1631516820000|2021-09-13 07:07:00|15487.8|15485.8|15487.8|15485.8|15488|15486|15487.1|15485.1|16
1631516830000|2021-09-13 07:07:10|15487.9|15485.9|15487.9|15485.9|15488.4|15486.4|15487.1|15485.1|3
1631516840000|2021-09-13 07:07:20|15487.8|15485.8|15485.6|15483.6|15487.9|15485.9|15485.5|15483.5|23
1631516850000|2021-09-13 07:07:30|15485.8|15483.8|15485.5|15483.5|15486.4|15484.4|15484.9|15482.9|14
1631516860000|2021-09-13 07:07:40|15485.6|15483.6|15485.1|15483.1|15486|15484|15484.8|15482.8|84
1631516870000|2021-09-13 07:07:50|15485|15483|15485.1|15483.1|15486.4|15484.4|15484.9|15482.9|6
1631516880000|2021-09-13 07:08:00|15485.3|15483.3|15486.3|15484.3|15486.9|15484.9|15485.1|15483.1|9
1631516890000|2021-09-13 07:08:10|15486.4|15484.4|15488.1|15486.1|15488.8|15486.8|15486.1|15484.1|21
1631516900000|2021-09-13 07:08:20|15488|15486|15487.3|15485.3|15488.6|15486.6|15487.3|15485.3|10
1631516910000|2021-09-13 07:08:30|15487.1|15485.1|15487|15485|15487.4|15485.4|15486.8|15484.8|44
1631516920000|2021-09-13 07:08:40|15487.4|15485.4|15485|15483|15487.4|15485.4|15485|15483|23
1631516930000|2021-09-13 07:08:50|15485.1|15483.1|15486|15484|15486|15484|15485.1|15483.1|6
1631516940000|2021-09-13 07:09:00|15485.9|15483.9|15485.6|15483.6|15486.9|15484.9|15485.6|15483.6|11
1631516950000|2021-09-13 07:09:10|15485.8|15483.8|15485.9|15483.9|15486.3|15484.3|15485.8|15483.8|7
1631516960000|2021-09-13 07:09:20|15485.8|15483.8|15487|15485|15487.3|15485.3|15485.6|15483.6|9
1631516970000|2021-09-13 07:09:30|15487.1|15485.1|15487|15485|15487.3|15485.3|15486.8|15484.8|6
1631516980000|2021-09-13 07:09:40|15487.1|15485.1|15487.3|15485.3|15488.1|15486.1|15486.9|15484.9|6
1631516990000|2021-09-13 07:09:50|15487.4|15485.4|15485.9|15483.9|15487.4|15485.4|15485.9|15483.9|4
1631517000000|2021-09-13 07:10:00|15486|15484|15486.9|15484.9|15487.6|15485.6|15485.9|15483.9|3
1631517010000|2021-09-13 07:10:10|15486.8|15484.8|15487.6|15485.6|15487.8|15485.8|15486.3|15484.3|10
1631517020000|2021-09-13 07:10:20|15487.8|15485.8|15486.4|15484.4|15487.9|15485.9|15486|15484|3
1631517030000|2021-09-13 07:10:30|15486.5|15484.5|15485.4|15483.4|15486.9|15484.9|15485.4|15483.4|4
1631517040000|2021-09-13 07:10:40|15485.5|15483.5|15485.6|15483.6|15485.8|15483.8|15485.1|15483.1|3
1631517050000|2021-09-13 07:10:50|15485.8|15483.8|15485.4|15483.4|15486.4|15484.4|15485.4|15483.4|6
1631517060000|2021-09-13 07:11:00|15485.5|15483.5|15485.6|15483.6|15485.8|15483.8|15485.5|15483.5|3
1631517070000|2021-09-13 07:11:10|15485.8|15483.8|15486.5|15484.5|15486.6|15484.6|15485.8|15483.8|7
1631517080000|2021-09-13 07:11:20|15486.4|15484.4|15486.1|15484.1|15487|15485|15485.6|15483.6|4
1631517090000|2021-09-13 07:11:30|15486.3|15484.3|15486.4|15484.4|15486.9|15484.9|15485.9|15483.9|4
1631517100000|2021-09-13 07:11:40|15486.5|15484.5|15485.6|15483.6|15486.6|15484.6|15485.1|15483.1|10
1631517110000|2021-09-13 07:11:50|15485.8|15483.8|15485.9|15483.9|15486.3|15484.3|15485.6|15483.6|4
1631517120000|2021-09-13 07:12:00|15485.8|15483.8|15486.8|15484.8|15487|15485|15485.8|15483.8|3
1631517130000|2021-09-13 07:12:10|15486.9|15484.9|15485.9|15483.9|15486.9|15484.9|15485.6|15483.6|8
1631517140000|2021-09-13 07:12:20|15485.8|15483.8|15485.8|15483.8|15486|15484|15485.5|15483.5|2
1631517150000|2021-09-13 07:12:30|15485.9|15483.9|15486.6|15484.6|15486.9|15484.9|15485.9|15483.9|3
1631517160000|2021-09-13 07:12:40|15486.8|15484.8|15486.9|15484.9|15486.9|15484.9|15485.9|15483.9|6
1631517170000|2021-09-13 07:12:50|15487|15485|15486.4|15484.4|15488.3|15486.3|15486.4|15484.4|8
1631517180000|2021-09-13 07:13:00|15486|15484|15486.4|15484.4|15487.8|15485.8|15485.9|15483.9|24
1631517190000|2021-09-13 07:13:10|15486.3|15484.3|15486.5|15484.5|15487|15485|15486.3|15484.3|44
1631517200000|2021-09-13 07:13:20|15486.4|15484.4|15486.9|15484.9|15486.9|15484.9|15486.4|15484.4|0
1631517210000|2021-09-13 07:13:30|15487|15485|15487.9|15485.9|15488|15486|15486.9|15484.9|9
1631517220000|2021-09-13 07:13:40|15488|15486|15488.6|15486.6|15488.8|15486.8|15487.9|15485.9|0
1631517230000|2021-09-13 07:13:50|15488.5|15486.5|15489.4|15487.4|15489.4|15487.4|15487.9|15485.9|11
1631517240000|2021-09-13 07:14:00|15489.5|15487.5|15490.3|15488.3|15491.3|15489.3|15489.4|15487.4|23
1631517250000|2021-09-13 07:14:10|15490.1|15488.1|15491.3|15489.3|15491.4|15489.4|15490.1|15488.1|6
1631517260000|2021-09-13 07:14:20|15491.1|15489.1|15490.8|15488.8|15491.1|15489.1|15490.6|15488.6|14
1631517270000|2021-09-13 07:14:30|15490.9|15488.9|15491|15489|15491.4|15489.4|15490.6|15488.6|3
1631517280000|2021-09-13 07:14:40|15490.9|15488.9|15490|15488|15490.9|15488.9|15489.8|15487.8|7
1631517290000|2021-09-13 07:14:50|15489.9|15487.9|15489.4|15487.4|15490.1|15488.1|15488.6|15486.6|12
1631517300000|2021-09-13 07:15:00|15489.6|15487.6|15491.3|15489.3|15491.3|15489.3|15489.4|15487.4|8
1631517310000|2021-09-13 07:15:10|15491|15489|15491.4|15489.4|15491.8|15489.8|15490.9|15488.9|7
1631517320000|2021-09-13 07:15:20|15491.3|15489.3|15491.6|15489.6|15491.8|15489.8|15491.3|15489.3|6
1631517330000|2021-09-13 07:15:30|15491.4|15489.4|15493.1|15491.1|15493.4|15491.4|15491.4|15489.4|14
1631517340000|2021-09-13 07:15:40|15493.3|15491.3|15493.5|15491.5|15493.9|15491.9|15493.1|15491.1|57
1631517350000|2021-09-13 07:15:50|15493.9|15491.9|15493.1|15491.1|15494.1|15492.1|15493|15491|9
1631517360000|2021-09-13 07:16:00|15493.3|15491.3|15492.3|15490.3|15493.6|15491.6|15491.9|15489.9|5
1631517370000|2021-09-13 07:16:10|15492.4|15490.4|15492.4|15490.4|15492.8|15490.8|15492.3|15490.3|2
1631517380000|2021-09-13 07:16:20|15492.1|15490.1|15491|15489|15492.4|15490.4|15491|15489|16
1631517390000|2021-09-13 07:16:30|15491.1|15489.1|15490.1|15488.1|15491.5|15489.5|15489.8|15487.8|10
1631517400000|2021-09-13 07:16:40|15490|15488|15489.1|15487.1|15490.1|15488.1|15488.4|15486.4|5
1631517410000|2021-09-13 07:16:50|15489.3|15487.3|15488.1|15486.1|15489.3|15487.3|15488.1|15486.1|10
1631517420000|2021-09-13 07:17:00|15488.3|15486.3|15487.4|15485.4|15488.4|15486.4|15487.4|15485.4|17
1631517430000|2021-09-13 07:17:10|15487.5|15485.5|15487.1|15485.1|15488.4|15486.4|15487|15485|7
1631517440000|2021-09-13 07:17:20|15487.3|15485.3|15487|15485|15487.4|15485.4|15487|15485|5
1631517450000|2021-09-13 07:17:30|15487.3|15485.3|15487.4|15485.4|15487.5|15485.5|15486.8|15484.8|14
1631517460000|2021-09-13 07:17:40|15487.5|15485.5|15488|15486|15488.4|15486.4|15487.5|15485.5|3
1631517470000|2021-09-13 07:17:50|15487.9|15485.9|15487.5|15485.5|15487.9|15485.9|15487.1|15485.1|1
1631517480000|2021-09-13 07:18:00|15487.6|15485.6|15486.9|15484.9|15487.6|15485.6|15486.9|15484.9|13
1631517490000|2021-09-13 07:18:10|15486.8|15484.8|15485.5|15483.5|15486.8|15484.8|15484.8|15482.8|31
1631517500000|2021-09-13 07:18:20|15485.4|15483.4|15485|15483|15485.8|15483.8|15484.9|15482.9|26
1631517510000|2021-09-13 07:18:30|15485.1|15483.1|15484.9|15482.9|15485.6|15483.6|15484.9|15482.9|8
1631517520000|2021-09-13 07:18:40|15485|15483|15483.5|15481.5|15485.1|15483.1|15483.3|15481.3|31
1631517530000|2021-09-13 07:18:50|15483.6|15481.6|15483.5|15481.5|15484.1|15482.1|15483.3|15481.3|46
1631517540000|2021-09-13 07:19:00|15483.8|15481.8|15483.4|15481.4|15485.1|15483.1|15483.4|15481.4|15
1631517550000|2021-09-13 07:19:10|15483.5|15481.5|15482.4|15480.4|15483.5|15481.5|15482.4|15480.4|22
1631517560000|2021-09-13 07:19:20|15482.3|15480.3|15481.9|15479.9|15482.9|15480.9|15481.9|15479.9|22
1631517570000|2021-09-13 07:19:30|15481.8|15479.8|15482.3|15480.3|15482.4|15480.4|15481.6|15479.6|7
1631517580000|2021-09-13 07:19:40|15482.4|15480.4|15482.6|15480.6|15482.9|15480.9|15482.3|15480.3|10
1631517590000|2021-09-13 07:19:50|15482.8|15480.8|15482.9|15480.9|15483.4|15481.4|15482.6|15480.6|1
1631517600000|2021-09-13 07:20:00|15482.5|15480.5|15483.6|15481.6|15483.6|15481.6|15482.4|15480.4|10
1631517610000|2021-09-13 07:20:10|15483.8|15481.8|15483.5|15481.5|15483.8|15481.8|15483.1|15481.1|8
1631517620000|2021-09-13 07:20:20|15483.6|15481.6|15483.8|15481.8|15484.1|15482.1|15483.3|15481.3|6
1631517630000|2021-09-13 07:20:30|15483.9|15481.9|15485.5|15483.5|15485.5|15483.5|15483.9|15481.9|4
1631517640000|2021-09-13 07:20:40|15485.4|15483.4|15485.8|15483.8|15485.8|15483.8|15485.1|15483.1|7
1631517650000|2021-09-13 07:20:50|15485.9|15483.9|15487.4|15485.4|15487.4|15485.4|15485.6|15483.6|19
1631517660000|2021-09-13 07:21:00|15487.3|15485.3|15489.1|15487.1|15489.3|15487.3|15487.3|15485.3|23
1631517670000|2021-09-13 07:21:10|15489.3|15487.3|15488.1|15486.1|15489.9|15487.9|15487.9|15485.9|19
1631517680000|2021-09-13 07:21:20|15488|15486|15487.9|15485.9|15488.6|15486.6|15487.5|15485.5|14
1631517690000|2021-09-13 07:21:30|15487.8|15485.8|15489|15487|15489.1|15487.1|15487.8|15485.8|10
1631517700000|2021-09-13 07:21:40|15488.9|15486.9|15489.1|15487.1|15489.1|15487.1|15488.5|15486.5|5
1631517710000|2021-09-13 07:21:50|15488.8|15486.8|15489|15487|15489.1|15487.1|15488.6|15486.6|3
1631517720000|2021-09-13 07:22:00|15488.9|15486.9|15488.1|15486.1|15489.1|15487.1|15488|15486|2
1631517730000|2021-09-13 07:22:10|15488.3|15486.3|15488.3|15486.3|15488.9|15486.9|15488.1|15486.1|0
1631517740000|2021-09-13 07:22:20|15488.1|15486.1|15487.8|15485.8|15488.1|15486.1|15487.5|15485.5|4
1631517750000|2021-09-13 07:22:30|15487.9|15485.9|15486.8|15484.8|15487.9|15485.9|15486.6|15484.6|25
1631517760000|2021-09-13 07:22:40|15487|15485|15487.6|15485.6|15488|15486|15486.8|15484.8|5
1631517770000|2021-09-13 07:22:50|15487.5|15485.5|15488.4|15486.4|15488.8|15486.8|15487.5|15485.5|6
1631517780000|2021-09-13 07:23:00|15488.3|15486.3|15489.3|15487.3|15489.5|15487.5|15488|15486|3
1631517790000|2021-09-13 07:23:10|15489.4|15487.4|15489.4|15487.4|15489.5|15487.5|15489.1|15487.1|7
1631517800000|2021-09-13 07:23:20|15489.3|15487.3|15488.4|15486.4|15489.3|15487.3|15488.3|15486.3|27
1631517810000|2021-09-13 07:23:30|15488.3|15486.3|15489.5|15487.5|15489.8|15487.8|15488|15486|13
1631517820000|2021-09-13 07:23:40|15489.4|15487.4|15488.9|15486.9|15489.5|15487.5|15488.1|15486.1|24
1631517830000|2021-09-13 07:23:50|15488.8|15486.8|15488|15486|15489|15487|15488|15486|0
1631517840000|2021-09-13 07:24:00|15487.9|15485.9|15488.4|15486.4|15488.5|15486.5|15487.8|15485.8|5
1631517850000|2021-09-13 07:24:10|15488.3|15486.3|15488.8|15486.8|15488.9|15486.9|15488.3|15486.3|6
1631517860000|2021-09-13 07:24:20|15488.6|15486.6|15488.1|15486.1|15488.8|15486.8|15487.9|15485.9|2
1631517870000|2021-09-13 07:24:30|15488|15486|15487.9|15485.9|15488.1|15486.1|15487.1|15485.1|9
1631517880000|2021-09-13 07:24:40|15487.8|15485.8|15488.6|15486.6|15488.6|15486.6|15487.8|15485.8|2
1631517890000|2021-09-13 07:24:50|15488.5|15486.5|15488.3|15486.3|15488.6|15486.6|15488.1|15486.1|3
1631517900000|2021-09-13 07:25:00|15488.6|15486.6|15490.9|15488.9|15490.9|15488.9|15488.6|15486.6|16
1631517910000|2021-09-13 07:25:10|15490.8|15488.8|15490.4|15488.4|15491|15489|15490|15488|9
1631517920000|2021-09-13 07:25:20|15490.3|15488.3|15491.3|15489.3|15491.5|15489.5|15490.3|15488.3|6
1631517930000|2021-09-13 07:25:30|15491.4|15489.4|15492|15490|15492.3|15490.3|15491.1|15489.1|15
1631517940000|2021-09-13 07:25:40|15491.9|15489.9|15491.4|15489.4|15492.3|15490.3|15491.4|15489.4|6
1631517950000|2021-09-13 07:25:50|15491.3|15489.3|15491|15489|15491.5|15489.5|15490.9|15488.9|4
1631517960000|2021-09-13 07:26:00|15491.1|15489.1|15491.5|15489.5|15491.9|15489.9|15491.1|15489.1|1
1631517970000|2021-09-13 07:26:10|15491.4|15489.4|15491.1|15489.1|15491.6|15489.6|15490.4|15488.4|12
1631517980000|2021-09-13 07:26:20|15491|15489|15490.9|15488.9|15491.3|15489.3|15490.9|15488.9|1
1631517990000|2021-09-13 07:26:30|15491|15489|15491.1|15489.1|15491.1|15489.1|15490.4|15488.4|4
1631518000000|2021-09-13 07:26:40|15491|15489|15489.6|15487.6|15491.1|15489.1|15489.6|15487.6|30
1631518010000|2021-09-13 07:26:50|15489.5|15487.5|15489.1|15487.1|15490.3|15488.3|15489.1|15487.1|4
1631518020000|2021-09-13 07:27:00|15489.3|15487.3|15488.8|15486.8|15489.4|15487.4|15488.5|15486.5|4
1631518030000|2021-09-13 07:27:10|15488.6|15486.6|15489.3|15487.3|15490.3|15488.3|15488.5|15486.5|1
1631518040000|2021-09-13 07:27:20|15489.1|15487.1|15488.1|15486.1|15489.6|15487.6|15487.8|15485.8|11
1631518050000|2021-09-13 07:27:30|15488|15486|15487.9|15485.9|15488.3|15486.3|15487.3|15485.3|7
1631518060000|2021-09-13 07:27:40|15487.8|15485.8|15488|15486|15488.3|15486.3|15487.3|15485.3|5
1631518070000|2021-09-13 07:27:50|15488.1|15486.1|15487.8|15485.8|15488.3|15486.3|15487.8|15485.8|0
1631518080000|2021-09-13 07:28:00|15487.9|15485.9|15488.3|15486.3|15489.1|15487.1|15487.5|15485.5|7
1631518090000|2021-09-13 07:28:10|15488.1|15486.1|15487.3|15485.3|15488.1|15486.1|15487.1|15485.1|4
1631518100000|2021-09-13 07:28:20|15487.4|15485.4|15487.6|15485.6|15487.9|15485.9|15487|15485|0
1631518110000|2021-09-13 07:28:30|15487.8|15485.8|15487.6|15485.6|15487.8|15485.8|15487.4|15485.4|0
1631518120000|2021-09-13 07:28:40|15487.5|15485.5|15487.4|15485.4|15487.6|15485.6|15487.1|15485.1|1
1631518130000|2021-09-13 07:28:50|15487.5|15485.5|15487.6|15485.6|15487.8|15485.8|15487.1|15485.1|4
1631518140000|2021-09-13 07:29:00|15487.5|15485.5|15488|15486|15489.1|15487.1|15487.5|15485.5|12
1631518150000|2021-09-13 07:29:10|15487.9|15485.9|15487.4|15485.4|15488.1|15486.1|15487.1|15485.1|1
1631518160000|2021-09-13 07:29:20|15487.1|15485.1|15486.8|15484.8|15487.4|15485.4|15486.4|15484.4|5
1631518170000|2021-09-13 07:29:30|15486.9|15484.9|15485.6|15483.6|15487.9|15485.9|15485.6|15483.6|16
1631518180000|2021-09-13 07:29:40|15485.5|15483.5|15486.4|15484.4|15486.8|15484.8|15485.4|15483.4|2
1631518190000|2021-09-13 07:29:50|15486.5|15484.5|15487.1|15485.1|15487.1|15485.1|15486.4|15484.4|3
1631518200000|2021-09-13 07:30:00|15487.4|15485.4|15488.4|15486.4|15489|15487|15487|15485|7
1631518210000|2021-09-13 07:30:10|15488.5|15486.5|15489.1|15487.1|15489.5|15487.5|15488.4|15486.4|12
1631518220000|2021-09-13 07:30:20|15489.3|15487.3|15490.3|15488.3|15491|15489|15489.3|15487.3|14
1631518230000|2021-09-13 07:30:30|15490.1|15488.1|15489.8|15487.8|15490.5|15488.5|15489.8|15487.8|4
1631518240000|2021-09-13 07:30:40|15489.6|15487.6|15490.1|15488.1|15490.4|15488.4|15489.5|15487.5|2
1631518250000|2021-09-13 07:30:50|15490|15488|15489.6|15487.6|15490.1|15488.1|15489.6|15487.6|1
1631518260000|2021-09-13 07:31:00|15489.8|15487.8|15490.8|15488.8|15490.8|15488.8|15489.3|15487.3|10
1631518270000|2021-09-13 07:31:10|15491|15489|15489.5|15487.5|15491.1|15489.1|15489.1|15487.1|8
1631518280000|2021-09-13 07:31:20|15489.4|15487.4|15490.3|15488.3|15490.3|15488.3|15488.9|15486.9|10
1631518290000|2021-09-13 07:31:30|15490.1|15488.1|15489|15487|15490.3|15488.3|15488.8|15486.8|5
1631518300000|2021-09-13 07:31:40|15489.1|15487.1|15489.1|15487.1|15489.4|15487.4|15488.6|15486.6|36
1631518310000|2021-09-13 07:31:50|15489.3|15487.3|15489.6|15487.6|15489.6|15487.6|15488.5|15486.5|9
1631518320000|2021-09-13 07:32:00|15489.4|15487.4|15489.3|15487.3|15490.1|15488.1|15489.1|15487.1|7
1631518330000|2021-09-13 07:32:10|15489.1|15487.1|15489.5|15487.5|15489.8|15487.8|15489.1|15487.1|4
1631518340000|2021-09-13 07:32:20|15490.1|15488.1|15490.4|15488.4|15490.4|15488.4|15489.4|15487.4|20
1631518350000|2021-09-13 07:32:30|15490.3|15488.3|15489.6|15487.6|15490.4|15488.4|15489.4|15487.4|5
1631518360000|2021-09-13 07:32:40|15489.5|15487.5|15489.8|15487.8|15490|15488|15489.1|15487.1|1
1631518370000|2021-09-13 07:32:50|15489.9|15487.9|15489.4|15487.4|15490.1|15488.1|15489.1|15487.1|4
1631518380000|2021-09-13 07:33:00|15489.1|15487.1|15491.4|15489.4|15491.8|15489.8|15489.1|15487.1|25
1631518390000|2021-09-13 07:33:10|15491.5|15489.5|15492.8|15490.8|15493|15491|15491.5|15489.5|14
1631518400000|2021-09-13 07:33:20|15492.9|15490.9|15493|15491|15493.3|15491.3|15492.4|15490.4|9
1631518410000|2021-09-13 07:33:30|15493.1|15491.1|15492.6|15490.6|15493.6|15491.6|15492.5|15490.5|20
1631518420000|2021-09-13 07:33:40|15492.5|15490.5|15491.3|15489.3|15492.5|15490.5|15490.9|15488.9|13
1631518430000|2021-09-13 07:33:50|15491.4|15489.4|15492.1|15490.1|15492.3|15490.3|15491|15489|9
1631518440000|2021-09-13 07:34:00|15492|15490|15492.1|15490.1|15492.6|15490.6|15491.9|15489.9|2
1631518450000|2021-09-13 07:34:10|15492.3|15490.3|15492.4|15490.4|15492.5|15490.5|15492.1|15490.1|5
1631518460000|2021-09-13 07:34:20|15492.6|15490.6|15492.3|15490.3|15492.6|15490.6|15492.3|15490.3|2
1631518470000|2021-09-13 07:34:30|15492.1|15490.1|15492.8|15490.8|15493|15491|15492.1|15490.1|8
1631518480000|2021-09-13 07:34:40|15492.9|15490.9|15493.3|15491.3|15493.3|15491.3|15492.5|15490.5|2
1631518490000|2021-09-13 07:34:50|15493.1|15491.1|15493.1|15491.1|15493.1|15491.1|15492.8|15490.8|6
1631518500000|2021-09-13 07:35:00|15493.3|15491.3|15493.4|15491.4|15494.3|15492.3|15493.3|15491.3|9
1631518510000|2021-09-13 07:35:10|15493.3|15491.3|15492.8|15490.8|15493.6|15491.6|15492.3|15490.3|5
1631518520000|2021-09-13 07:35:20|15492.9|15490.9|15493.1|15491.1|15493.1|15491.1|15492.5|15490.5|0
1631518530000|2021-09-13 07:35:30|15493|15491|15493.3|15491.3|15493.4|15491.4|15492.9|15490.9|2
1631518540000|2021-09-13 07:35:40|15493.1|15491.1|15493.1|15491.1|15493.4|15491.4|15492.9|15490.9|6
1631518550000|2021-09-13 07:35:50|15493|15491|15493.1|15491.1|15493.3|15491.3|15492.9|15490.9|1
1631518560000|2021-09-13 07:36:00|15493.3|15491.3|15492.5|15490.5|15493.3|15491.3|15492.5|15490.5|2
1631518570000|2021-09-13 07:36:10|15492.6|15490.6|15493.9|15491.9|15493.9|15491.9|15492.5|15490.5|9
1631518580000|2021-09-13 07:36:20|15494|15492|15493.3|15491.3|15494|15492|15493.1|15491.1|5
1631518590000|2021-09-13 07:36:30|15493.4|15491.4|15493.1|15491.1|15493.5|15491.5|15492.9|15490.9|2
1631518600000|2021-09-13 07:36:40|15493.3|15491.3|15493.4|15491.4|15493.6|15491.6|15493.1|15491.1|3
1631518610000|2021-09-13 07:36:50|15493.5|15491.5|15493.4|15491.4|15493.5|15491.5|15493.3|15491.3|0
1631518620000|2021-09-13 07:37:00|15493.5|15491.5|15493.6|15491.6|15493.9|15491.9|15493.4|15491.4|13
1631518630000|2021-09-13 07:37:10|15493.5|15491.5|15493.1|15491.1|15493.8|15491.8|15493.1|15491.1|1
1631518640000|2021-09-13 07:37:20|15493.3|15491.3|15492.1|15490.1|15493.3|15491.3|15492|15490|5
1631518650000|2021-09-13 07:37:30|15492|15490|15493.1|15491.1|15493.4|15491.4|15492|15490|1
1631518660000|2021-09-13 07:37:40|15493|15491|15492.9|15490.9|15493.4|15491.4|15492.6|15490.6|2
1631518670000|2021-09-13 07:37:50|15493|15491|15493|15491|15493.4|15491.4|15492.6|15490.6|10
1631518680000|2021-09-13 07:38:00|15492.9|15490.9|15492|15490|15492.9|15490.9|15491.6|15489.6|5
1631518690000|2021-09-13 07:38:10|15492.1|15490.1|15492.3|15490.3|15492.4|15490.4|15491.8|15489.8|1
1631518700000|2021-09-13 07:38:20|15492.4|15490.4|15492.3|15490.3|15492.6|15490.6|15492.1|15490.1|3
1631518710000|2021-09-13 07:38:30|15493.3|15491.3|15493|15491|15493.5|15491.5|15492.9|15490.9|7
1631518720000|2021-09-13 07:38:40|15492.9|15490.9|15492.8|15490.8|15493.3|15491.3|15492.6|15490.6|1
1631518730000|2021-09-13 07:38:50|15492.9|15490.9|15493.5|15491.5|15493.5|15491.5|15492.5|15490.5|43
1631518740000|2021-09-13 07:39:00|15493.4|15491.4|15493.3|15491.3|15493.6|15491.6|15493.1|15491.1|1
1631518750000|2021-09-13 07:39:10|15493.1|15491.1|15493.8|15491.8|15493.9|15491.9|15492.9|15490.9|5
1631518760000|2021-09-13 07:39:20|15493.6|15491.6|15494.5|15492.5|15494.5|15492.5|15493.6|15491.6|18
1631518770000|2021-09-13 07:39:30|15494.4|15492.4|15495.3|15493.3|15495.3|15493.3|15494.4|15492.4|16
1631518780000|2021-09-13 07:39:40|15495.1|15493.1|15495|15493|15496|15494|15494.6|15492.6|38
1631518790000|2021-09-13 07:39:50|15495.1|15493.1|15494.1|15492.1|15495.3|15493.3|15493.5|15491.5|3
1631518800000|2021-09-13 07:40:00|15494.3|15492.3|15494.5|15492.5|15494.8|15492.8|15494|15492|7
1631518810000|2021-09-13 07:40:10|15494|15492|15494.9|15492.9|15495.1|15493.1|15494|15492|26
1631518820000|2021-09-13 07:40:20|15494.8|15492.8|15495.1|15493.1|15495.3|15493.3|15494.8|15492.8|2
1631518830000|2021-09-13 07:40:30|15495|15493|15496|15494|15496|15494|15495|15493|9
1631518840000|2021-09-13 07:40:40|15495.9|15493.9|15495.8|15493.8|15496.1|15494.1|15495.5|15493.5|55
1631518850000|2021-09-13 07:40:50|15495.9|15493.9|15495.4|15493.4|15495.9|15493.9|15494.6|15492.6|13
1631518860000|2021-09-13 07:41:00|15495.3|15493.3|15495.4|15493.4|15495.5|15493.5|15494.3|15492.3|8
1631518870000|2021-09-13 07:41:10|15495.5|15493.5|15495.8|15493.8|15495.8|15493.8|15495.1|15493.1|2
1631518880000|2021-09-13 07:41:20|15495.6|15493.6|15495.5|15493.5|15495.8|15493.8|15495.5|15493.5|1
1631518890000|2021-09-13 07:41:30|15495.6|15493.6|15496.6|15494.6|15497.1|15495.1|15495.1|15493.1|126
1631518900000|2021-09-13 07:41:40|15496.8|15494.8|15495.5|15493.5|15497.1|15495.1|15495.4|15493.4|6
1631518910000|2021-09-13 07:41:50|15495.6|15493.6|15493.9|15491.9|15495.6|15493.6|15493.8|15491.8|2
1631518920000|2021-09-13 07:42:00|15493.8|15491.8|15493.9|15491.9|15494.3|15492.3|15493.3|15491.3|4
1631518930000|2021-09-13 07:42:10|15493.8|15491.8|15494.8|15492.8|15494.8|15492.8|15493.8|15491.8|1
1631518940000|2021-09-13 07:42:20|15494.9|15492.9|15493.3|15491.3|15495.1|15493.1|15493.3|15491.3|23
1631518950000|2021-09-13 07:42:30|15493.1|15491.1|15493.4|15491.4|15493.5|15491.5|15493.1|15491.1|0
1631518960000|2021-09-13 07:42:40|15493.5|15491.5|15493.5|15491.5|15493.9|15491.9|15493.4|15491.4|1
1631518970000|2021-09-13 07:42:50|15493.9|15491.9|15493.9|15491.9|15493.9|15491.9|15493.6|15491.6|2
1631518980000|2021-09-13 07:43:00|15493.8|15491.8|15493.8|15491.8|15493.9|15491.9|15493.8|15491.8|0
1631518990000|2021-09-13 07:43:10|15493.9|15491.9|15493.1|15491.1|15493.9|15491.9|15492.9|15490.9|25
1631519000000|2021-09-13 07:43:20|15493|15491|15493.3|15491.3|15493.4|15491.4|15491.9|15489.9|18
1631519010000|2021-09-13 07:43:30|15493.1|15491.1|15492.4|15490.4|15493.4|15491.4|15492.1|15490.1|0
1631519020000|2021-09-13 07:43:40|15492.5|15490.5|15492.4|15490.4|15492.6|15490.6|15492.1|15490.1|2
1631519030000|2021-09-13 07:43:50|15492.5|15490.5|15492.6|15490.6|15493.1|15491.1|15492.4|15490.4|1
1631519040000|2021-09-13 07:44:00|15492.5|15490.5|15492.6|15490.6|15492.9|15490.9|15492.1|15490.1|1
1631519050000|2021-09-13 07:44:10|15492.9|15490.9|15492.4|15490.4|15492.9|15490.9|15492.1|15490.1|1
1631519060000|2021-09-13 07:44:20|15492.5|15490.5|15492.5|15490.5|15492.6|15490.6|15492.3|15490.3|2
1631519070000|2021-09-13 07:44:30|15492.4|15490.4|15492.3|15490.3|15492.5|15490.5|15492.1|15490.1|2
1631519080000|2021-09-13 07:44:40|15492.1|15490.1|15491.3|15489.3|15492.3|15490.3|15491.1|15489.1|10
1631519090000|2021-09-13 07:44:50|15491.4|15489.4|15491.1|15489.1|15491.4|15489.4|15490.8|15488.8|11
1631519100000|2021-09-13 07:45:00|15491.3|15489.3|15492.6|15490.6|15492.9|15490.9|15491.3|15489.3|9
1631519110000|2021-09-13 07:45:10|15492.5|15490.5|15493|15491|15493|15491|15492.1|15490.1|6
1631519120000|2021-09-13 07:45:20|15492.9|15490.9|15492.6|15490.6|15493.5|15491.5|15492.6|15490.6|0
1631519130000|2021-09-13 07:45:30|15492.8|15490.8|15492|15490|15492.8|15490.8|15491.8|15489.8|7
1631519140000|2021-09-13 07:45:40|15492.1|15490.1|15492.5|15490.5|15493.1|15491.1|15492.1|15490.1|7
1631519150000|2021-09-13 07:45:50|15492.3|15490.3|15492.1|15490.1|15493|15491|15491.8|15489.8|14
1631519160000|2021-09-13 07:46:00|15492.3|15490.3|15492.1|15490.1|15493.8|15491.8|15491.6|15489.6|44
1631519170000|2021-09-13 07:46:10|15492|15490|15492.6|15490.6|15494.4|15492.4|15491.9|15489.9|25
1631519180000|2021-09-13 07:46:20|15492.9|15490.9|15492.6|15490.6|15493.4|15491.4|15492.5|15490.5|20
1631519190000|2021-09-13 07:46:30|15492.5|15490.5|15491.1|15489.1|15492.6|15490.6|15491|15489|17
1631519200000|2021-09-13 07:46:40|15491.3|15489.3|15491|15489|15491.6|15489.6|15490.8|15488.8|6
1631519210000|2021-09-13 07:46:50|15491.1|15489.1|15489.5|15487.5|15491.1|15489.1|15489.4|15487.4|31
1631519220000|2021-09-13 07:47:00|15489.6|15487.6|15490|15488|15490|15488|15489.4|15487.4|16
1631519230000|2021-09-13 07:47:10|15489.8|15487.8|15489.8|15487.8|15490.1|15488.1|15489.1|15487.1|21
1631519240000|2021-09-13 07:47:20|15489.9|15487.9|15490.4|15488.4|15490.9|15488.9|15489.8|15487.8|0
1631519250000|2021-09-13 07:47:30|15490.5|15488.5|15490|15488|15491.3|15489.3|15490|15488|46
1631519260000|2021-09-13 07:47:40|15490.1|15488.1|15490.1|15488.1|15490.3|15488.3|15489.9|15487.9|25
1631519270000|2021-09-13 07:47:50|15490|15488|15490|15488|15490.1|15488.1|15489.1|15487.1|2
1631519280000|2021-09-13 07:48:00|15490.1|15488.1|15490|15488|15490.3|15488.3|15489.5|15487.5|0
1631519290000|2021-09-13 07:48:10|15490.1|15488.1|15489.5|15487.5|15490.1|15488.1|15489.4|15487.4|26
1631519300000|2021-09-13 07:48:20|15489.4|15487.4|15488.9|15486.9|15489.5|15487.5|15488.6|15486.6|11
1631519310000|2021-09-13 07:48:30|15488.8|15486.8|15488.6|15486.6|15489.3|15487.3|15488.1|15486.1|7
1631519320000|2021-09-13 07:48:40|15488.5|15486.5|15488.1|15486.1|15488.5|15486.5|15487.9|15485.9|28
1631519330000|2021-09-13 07:48:50|15488.3|15486.3|15487.6|15485.6|15488.3|15486.3|15487.6|15485.6|6
1631519340000|2021-09-13 07:49:00|15487.5|15485.5|15487.9|15485.9|15488.3|15486.3|15486.8|15484.8|14
1631519350000|2021-09-13 07:49:10|15487.8|15485.8|15486.9|15484.9|15488.1|15486.1|15486.8|15484.8|23
1631519360000|2021-09-13 07:49:20|15486.8|15484.8|15488.4|15486.4|15488.5|15486.5|15486.8|15484.8|23
1631519370000|2021-09-13 07:49:30|15488.5|15486.5|15488|15486|15488.5|15486.5|15487.6|15485.6|5
1631519380000|2021-09-13 07:49:40|15487.9|15485.9|15487.9|15485.9|15488|15486|15487.6|15485.6|4
1631519390000|2021-09-13 07:49:50|15488|15486|15488.5|15486.5|15488.6|15486.6|15487.9|15485.9|7
1631519400000|2021-09-13 07:50:00|15488.6|15486.6|15488.6|15486.6|15488.8|15486.8|15487.4|15485.4|13
1631519410000|2021-09-13 07:50:10|15488.8|15486.8|15489.1|15487.1|15489.3|15487.3|15488.6|15486.6|18
1631519420000|2021-09-13 07:50:20|15489.3|15487.3|15490|15488|15490.3|15488.3|15489.3|15487.3|43
1631519430000|2021-09-13 07:50:30|15490.1|15488.1|15490.3|15488.3|15490.3|15488.3|15490|15488|1
1631519440000|2021-09-13 07:50:40|15490.1|15488.1|15490.3|15488.3|15490.5|15488.5|15490.1|15488.1|116
1631519450000|2021-09-13 07:50:50|15490.1|15488.1|15490.3|15488.3|15490.5|15488.5|15490|15488|5
1631519460000|2021-09-13 07:51:00|15490.4|15488.4|15489.9|15487.9|15490.5|15488.5|15489.9|15487.9|3
1631519470000|2021-09-13 07:51:10|15489.8|15487.8|15490.3|15488.3|15490.3|15488.3|15489.8|15487.8|1
1631519480000|2021-09-13 07:51:20|15490.4|15488.4|15490.4|15488.4|15490.5|15488.5|15490.3|15488.3|11
1631519490000|2021-09-13 07:51:30|15490.5|15488.5|15489.5|15487.5|15490.5|15488.5|15489.5|15487.5|7
1631519500000|2021-09-13 07:51:40|15489.6|15487.6|15489.6|15487.6|15489.8|15487.8|15489.4|15487.4|3
1631519510000|2021-09-13 07:51:50|15489.8|15487.8|15490.1|15488.1|15490.5|15488.5|15489.8|15487.8|1
1631519520000|2021-09-13 07:52:00|15490.3|15488.3|15490|15488|15490.3|15488.3|15490|15488|17
1631519530000|2021-09-13 07:52:10|15490.1|15488.1|15490.4|15488.4|15490.5|15488.5|15490.1|15488.1|6
1631519540000|2021-09-13 07:52:20|15490.5|15488.5|15490.3|15488.3|15490.6|15488.6|15490.3|15488.3|16
1631519550000|2021-09-13 07:52:30|15490.4|15488.4|15490.3|15488.3|15490.8|15488.8|15490.1|15488.1|1
1631519560000|2021-09-13 07:52:40|15490.1|15488.1|15489.9|15487.9|15490.1|15488.1|15489.9|15487.9|2
1631519570000|2021-09-13 07:52:50|15489.8|15487.8|15489.6|15487.6|15489.8|15487.8|15489.5|15487.5|1
1631519580000|2021-09-13 07:53:00|15489.5|15487.5|15489.5|15487.5|15489.5|15487.5|15489.5|15487.5|0
1631519590000|2021-09-13 07:53:10|15489.1|15487.1|15489.5|15487.5|15489.8|15487.8|15488.5|15486.5|11
1631519600000|2021-09-13 07:53:20|15489.4|15487.4|15489.5|15487.5|15489.8|15487.8|15488.8|15486.8|7
1631519610000|2021-09-13 07:53:30|15489.4|15487.4|15489.3|15487.3|15489.5|15487.5|15489|15487|1
1631519620000|2021-09-13 07:53:40|15489.4|15487.4|15488|15486|15489.4|15487.4|15488|15486|12
1631519630000|2021-09-13 07:53:50|15487.9|15485.9|15487.8|15485.8|15488.1|15486.1|15487.8|15485.8|16
1631519640000|2021-09-13 07:54:00|15487.9|15485.9|15485.4|15483.4|15488.4|15486.4|15485.3|15483.3|176
1631519650000|2021-09-13 07:54:10|15485.3|15483.3|15485.6|15483.6|15486.1|15484.1|15485.3|15483.3|14
1631519660000|2021-09-13 07:54:20|15485.8|15483.8|15486.1|15484.1|15486.4|15484.4|15485.6|15483.6|4
1631519670000|2021-09-13 07:54:30|15486|15484|15486.1|15484.1|15486.4|15484.4|15486|15484|4
1631519680000|2021-09-13 07:54:40|15486|15484|15486.6|15484.6|15486.6|15484.6|15486|15484|2
1631519690000|2021-09-13 07:54:50|15486.5|15484.5|15486.5|15484.5|15486.9|15484.9|15486.4|15484.4|7
1631519700000|2021-09-13 07:55:00|15486.6|15484.6|15486.9|15484.9|15487.3|15485.3|15486.5|15484.5|19
1631519710000|2021-09-13 07:55:10|15487|15485|15486.8|15484.8|15487.1|15485.1|15486.3|15484.3|10
1631519720000|2021-09-13 07:55:20|15486.6|15484.6|15487|15485|15487.1|15485.1|15486.6|15484.6|1
1631519730000|2021-09-13 07:55:30|15486.9|15484.9|15487.1|15485.1|15487.3|15485.3|15486.9|15484.9|1
1631519740000|2021-09-13 07:55:40|15487|15485|15487|15485|15487.3|15485.3|15486.9|15484.9|6
1631519750000|2021-09-13 07:55:50|15486.9|15484.9|15487.4|15485.4|15487.9|15485.9|15486.9|15484.9|104
1631519760000|2021-09-13 07:56:00|15487.5|15485.5|15486.8|15484.8|15487.9|15485.9|15486.8|15484.8|9
1631519770000|2021-09-13 07:56:10|15487|15485|15486.8|15484.8|15487.3|15485.3|15486.6|15484.6|11
1631519780000|2021-09-13 07:56:20|15486.6|15484.6|15486.5|15484.5|15486.9|15484.9|15486.5|15484.5|1
1631519790000|2021-09-13 07:56:30|15486.6|15484.6|15486.4|15484.4|15486.6|15484.6|15486.1|15484.1|10
1631519800000|2021-09-13 07:56:40|15486.3|15484.3|15486.3|15484.3|15486.8|15484.8|15486.1|15484.1|3
1631519810000|2021-09-13 07:56:50|15486.4|15484.4|15485.6|15483.6|15486.6|15484.6|15485.3|15483.3|6
1631519820000|2021-09-13 07:57:00|15485.9|15483.9|15485.8|15483.8|15485.9|15483.9|15485.3|15483.3|6
1631519830000|2021-09-13 07:57:10|15485.6|15483.6|15485.9|15483.9|15486.9|15484.9|15485.6|15483.6|10
1631519840000|2021-09-13 07:57:20|15485.8|15483.8|15486.4|15484.4|15486.4|15484.4|15485.8|15483.8|19
1631519850000|2021-09-13 07:57:30|15486.5|15484.5|15486.5|15484.5|15486.6|15484.6|15486.3|15484.3|1
1631519860000|2021-09-13 07:57:40|15486.4|15484.4|15486.8|15484.8|15486.8|15484.8|15486.3|15484.3|5
1631519870000|2021-09-13 07:57:50|15486.9|15484.9|15487|15485|15487.3|15485.3|15486.8|15484.8|8
1631519880000|2021-09-13 07:58:00|15486.9|15484.9|15486.3|15484.3|15487.9|15485.9|15485.9|15483.9|17
1631519890000|2021-09-13 07:58:10|15486.4|15484.4|15485.4|15483.4|15486.6|15484.6|15485.3|15483.3|3
1631519900000|2021-09-13 07:58:20|15485.3|15483.3|15485|15483|15485.4|15483.4|15484.6|15482.6|10
1631519910000|2021-09-13 07:58:30|15485.1|15483.1|15484.5|15482.5|15485.1|15483.1|15484.3|15482.3|4
1631519920000|2021-09-13 07:58:40|15484.4|15482.4|15484.6|15482.6|15484.6|15482.6|15484.3|15482.3|3
1631519930000|2021-09-13 07:58:50|15484.5|15482.5|15484.6|15482.6|15485|15483|15484.3|15482.3|14
1631519940000|2021-09-13 07:59:00|15484.5|15482.5|15484.4|15482.4|15485.3|15483.3|15484.1|15482.1|11
1631519950000|2021-09-13 07:59:10|15484.3|15482.3|15485|15483|15485.1|15483.1|15483.8|15481.8|32
1631519960000|2021-09-13 07:59:20|15484.9|15482.9|15484.5|15482.5|15485|15483|15484.5|15482.5|9
1631519970000|2021-09-13 07:59:30|15484.6|15482.6|15484.5|15482.5|15484.9|15482.9|15484|15482|6
1631519980000|2021-09-13 07:59:40|15484.6|15482.6|15484.9|15482.9|15485.3|15483.3|15484.5|15482.5|4
1631519990000|2021-09-13 07:59:50|15485|15483|15485|15483|15485.1|15483.1|15484.8|15482.8|4
1631520000000|2021-09-13 08:00:00|15484.9|15482.9|15484.9|15482.9|15485.3|15483.3|15484.1|15482.1|12
1631520010000|2021-09-13 08:00:10|15485.1|15483.1|15486.1|15484.1|15487.1|15485.1|15484.9|15482.9|35
1631520020000|2021-09-13 08:00:20|15486.3|15484.3|15486|15484|15487.3|15485.3|15485.9|15483.9|34
1631520030000|2021-09-13 08:00:30|15485.9|15483.9|15486.9|15484.9|15486.9|15484.9|15485.9|15483.9|2
1631520040000|2021-09-13 08:00:40|15487|15485|15487.4|15485.4|15487.9|15485.9|15486.9|15484.9|13
1631520050000|2021-09-13 08:00:50|15487.5|15485.5|15487|15485|15487.8|15485.8|15486.6|15484.6|13
1631520060000|2021-09-13 08:01:00|15487.4|15485.4|15487.3|15485.3|15487.8|15485.8|15486.5|15484.5|11
1631520070000|2021-09-13 08:01:10|15487.4|15485.4|15488|15486|15488|15486|15487.1|15485.1|8
1631520080000|2021-09-13 08:01:20|15487.9|15485.9|15488.9|15486.9|15489.1|15487.1|15487.9|15485.9|8
1631520090000|2021-09-13 08:01:30|15489|15487|15489.4|15487.4|15489.9|15487.9|15488.6|15486.6|15
1631520100000|2021-09-13 08:01:40|15489.1|15487.1|15488.6|15486.6|15489.1|15487.1|15487.9|15485.9|3
1631520110000|2021-09-13 08:01:50|15488.9|15486.9|15489.1|15487.1|15489.3|15487.3|15488.6|15486.6|1
1631520120000|2021-09-13 08:02:00|15488.9|15486.9|15489.9|15487.9|15489.9|15487.9|15488.9|15486.9|3
1631520130000|2021-09-13 08:02:10|15489.8|15487.8|15490.9|15488.9|15491.1|15489.1|15489.6|15487.6|19
1631520140000|2021-09-13 08:02:20|15490.8|15488.8|15491.3|15489.3|15491.3|15489.3|15490.3|15488.3|25
1631520150000|2021-09-13 08:02:30|15491.5|15489.5|15492.3|15490.3|15492.3|15490.3|15491.4|15489.4|13
1631520160000|2021-09-13 08:02:40|15492.1|15490.1|15492.8|15490.8|15493.3|15491.3|15492.1|15490.1|39
1631520170000|2021-09-13 08:02:50|15493|15491|15493.4|15491.4|15493.8|15491.8|15492.4|15490.4|22
1631520180000|2021-09-13 08:03:00|15493.3|15491.3|15492.9|15490.9|15493.4|15491.4|15492.6|15490.6|9
1631520190000|2021-09-13 08:03:10|15492.8|15490.8|15493.3|15491.3|15493.8|15491.8|15492.5|15490.5|40
1631520200000|2021-09-13 08:03:20|15493.1|15491.1|15493.4|15491.4|15493.8|15491.8|15492.3|15490.3|40
1631520210000|2021-09-13 08:03:30|15493.5|15491.5|15493.5|15491.5|15494.3|15492.3|15493|15491|7
1631520220000|2021-09-13 08:03:40|15493.4|15491.4|15493.4|15491.4|15493.9|15491.9|15493.4|15491.4|8
1631520230000|2021-09-13 08:03:50|15493.5|15491.5|15493.4|15491.4|15493.6|15491.6|15493.4|15491.4|3
1631520240000|2021-09-13 08:04:00|15493.5|15491.5|15494.1|15492.1|15494.1|15492.1|15493.4|15491.4|19
1631520250000|2021-09-13 08:04:10|15494|15492|15494.3|15492.3|15494.3|15492.3|15493.9|15491.9|16
1631520260000|2021-09-13 08:04:20|15494.1|15492.1|15494.4|15492.4|15494.4|15492.4|15493.6|15491.6|70
1631520270000|2021-09-13 08:04:30|15494.3|15492.3|15493.9|15491.9|15494.6|15492.6|15493.8|15491.8|16
1631520280000|2021-09-13 08:04:40|15494|15492|15494.4|15492.4|15494.5|15492.5|15493.6|15491.6|5
1631520290000|2021-09-13 08:04:50|15494.5|15492.5|15495.1|15493.1|15495.3|15493.3|15494.5|15492.5|8
1631520300000|2021-09-13 08:05:00|15495|15493|15499.9|15497.9|15500|15498|15494.9|15492.9|180
1631520310000|2021-09-13 08:05:10|15499.8|15497.8|15499.4|15497.4|15499.9|15497.9|15498.5|15496.5|17
1631520320000|2021-09-13 08:05:20|15499.1|15497.1|15499.4|15497.4|15499.6|15497.6|15498.6|15496.6|9
1631520330000|2021-09-13 08:05:30|15499.1|15497.1|15502.6|15500.6|15503.4|15501.4|15498.6|15496.6|151
1631520340000|2021-09-13 08:05:40|15502.5|15500.5|15503.4|15501.4|15503.9|15501.9|15502.4|15500.4|13
1631520350000|2021-09-13 08:05:50|15503.5|15501.5|15502.9|15500.9|15503.8|15501.8|15502.8|15500.8|28
1631520360000|2021-09-13 08:06:00|15502.8|15500.8|15502.9|15500.9|15503.4|15501.4|15502.6|15500.6|14
1631520370000|2021-09-13 08:06:10|15503|15501|15506.8|15504.8|15507.3|15505.3|15503|15501|149
1631520380000|2021-09-13 08:06:20|15507.1|15505.1|15507.8|15505.8|15507.9|15505.9|15505.8|15503.8|36
1631520390000|2021-09-13 08:06:30|15507.9|15505.9|15506.6|15504.6|15508.1|15506.1|15506.5|15504.5|23
1631520400000|2021-09-13 08:06:40|15506.5|15504.5|15506.6|15504.6|15507.4|15505.4|15506.3|15504.3|29
1631520410000|2021-09-13 08:06:50|15506.8|15504.8|15505.3|15503.3|15506.8|15504.8|15505.3|15503.3|11
1631520420000|2021-09-13 08:07:00|15505.4|15503.4|15506.6|15504.6|15506.6|15504.6|15504.9|15502.9|27
1631520430000|2021-09-13 08:07:10|15506.1|15504.1|15506.3|15504.3|15507|15505|15506|15504|12
1631520440000|2021-09-13 08:07:20|15506.1|15504.1|15504.6|15502.6|15506.1|15504.1|15504.6|15502.6|5
1631520450000|2021-09-13 08:07:30|15504.8|15502.8|15504.5|15502.5|15505.1|15503.1|15504.3|15502.3|9
1631520460000|2021-09-13 08:07:40|15504.4|15502.4|15503.3|15501.3|15504.4|15502.4|15502.6|15500.6|21
1631520470000|2021-09-13 08:07:50|15503.4|15501.4|15502|15500|15504|15502|15501.9|15499.9|25
1631520480000|2021-09-13 08:08:00|15501.8|15499.8|15502.4|15500.4|15502.9|15500.9|15501.6|15499.6|34
1631520490000|2021-09-13 08:08:10|15502.8|15500.8|15502|15500|15502.8|15500.8|15501.9|15499.9|8
1631520500000|2021-09-13 08:08:20|15502.1|15500.1|15502|15500|15502.3|15500.3|15501.9|15499.9|10
1631520510000|2021-09-13 08:08:30|15502.1|15500.1|15501|15499|15502.1|15500.1|15501|15499|31
1631520520000|2021-09-13 08:08:40|15500.9|15498.9|15501.1|15499.1|15501.4|15499.4|15500.8|15498.8|18
1631520530000|2021-09-13 08:08:50|15501|15499|15499.9|15497.9|15501.1|15499.1|15499.9|15497.9|10
1631520540000|2021-09-13 08:09:00|15500|15498|15500|15498|15500.3|15498.3|15499.4|15497.4|12
1631520550000|2021-09-13 08:09:10|15500.1|15498.1|15499.6|15497.6|15500.6|15498.6|15499.6|15497.6|69
1631520560000|2021-09-13 08:09:20|15499.5|15497.5|15498.3|15496.3|15499.6|15497.6|15497.9|15495.9|53
1631520570000|2021-09-13 08:09:30|15498.1|15496.1|15498.5|15496.5|15498.6|15496.6|15497.8|15495.8|9
1631520580000|2021-09-13 08:09:40|15498.6|15496.6|15498.9|15496.9|15498.9|15496.9|15498.1|15496.1|17
1631520590000|2021-09-13 08:09:50|15499.1|15497.1|15499.6|15497.6|15500|15498|15499.1|15497.1|35
1631520600000|2021-09-13 08:10:00|15499.8|15497.8|15499.5|15497.5|15499.8|15497.8|15498.8|15496.8|6
1631520610000|2021-09-13 08:10:10|15499.8|15497.8|15501.4|15499.4|15501.4|15499.4|15499.6|15497.6|15
1631520620000|2021-09-13 08:10:20|15501.3|15499.3|15504.1|15502.1|15504.3|15502.3|15501.1|15499.1|26
1631520630000|2021-09-13 08:10:30|15504|15502|15504.1|15502.1|15504.5|15502.5|15503.5|15501.5|25
1631520640000|2021-09-13 08:10:40|15503.6|15501.6|15502.9|15500.9|15503.8|15501.8|15502.9|15500.9|4
1631520650000|2021-09-13 08:10:50|15502.8|15500.8|15503.8|15501.8|15503.8|15501.8|15502.8|15500.8|5
1631520660000|2021-09-13 08:11:00|15503.9|15501.9|15504.9|15502.9|15505|15503|15503.6|15501.6|13
1631520670000|2021-09-13 08:11:10|15504.8|15502.8|15504.8|15502.8|15504.9|15502.9|15504.5|15502.5|40
1631520680000|2021-09-13 08:11:20|15505|15503|15504.6|15502.6|15505.6|15503.6|15504.4|15502.4|21
1631520690000|2021-09-13 08:11:30|15504.5|15502.5|15504.1|15502.1|15504.6|15502.6|15504|15502|63
1631520700000|2021-09-13 08:11:40|15504|15502|15504.5|15502.5|15504.6|15502.6|15504|15502|39
1631520710000|2021-09-13 08:11:50|15504.4|15502.4|15504.3|15502.3|15504.5|15502.5|15504|15502|5
1631520720000|2021-09-13 08:12:00|15504|15502|15503.5|15501.5|15504.3|15502.3|15503.5|15501.5|140
1631520730000|2021-09-13 08:12:10|15503.6|15501.6|15503|15501|15503.9|15501.9|15503|15501|11
1631520740000|2021-09-13 08:12:20|15503.1|15501.1|15504.6|15502.6|15504.8|15502.8|15503|15501|5
1631520750000|2021-09-13 08:12:30|15505.3|15503.3|15504.8|15502.8|15505.3|15503.3|15504.3|15502.3|7
1631520760000|2021-09-13 08:12:40|15504.6|15502.6|15504.6|15502.6|15504.6|15502.6|15504.1|15502.1|10
1631520770000|2021-09-13 08:12:50|15504.8|15502.8|15504.4|15502.4|15505|15503|15503.8|15501.8|38
1631520780000|2021-09-13 08:13:00|15504.5|15502.5|15504.8|15502.8|15505|15503|15504.5|15502.5|2
1631520790000|2021-09-13 08:13:10|15504.6|15502.6|15504.5|15502.5|15504.9|15502.9|15503.6|15501.6|4
1631520800000|2021-09-13 08:13:20|15504.6|15502.6|15504.4|15502.4|15505.1|15503.1|15504.4|15502.4|10
1631520810000|2021-09-13 08:13:30|15504.3|15502.3|15505|15503|15505.1|15503.1|15503.9|15501.9|10
1631520820000|2021-09-13 08:13:40|15504.9|15502.9|15504.4|15502.4|15505.3|15503.3|15504.4|15502.4|3
1631520830000|2021-09-13 08:13:50|15504.5|15502.5|15504.8|15502.8|15504.8|15502.8|15504.3|15502.3|4
1631520840000|2021-09-13 08:14:00|15504.9|15502.9|15505.3|15503.3|15505.5|15503.5|15504.8|15502.8|6
1631520850000|2021-09-13 08:14:10|15505.4|15503.4|15505.8|15503.8|15505.8|15503.8|15505.3|15503.3|1
1631520860000|2021-09-13 08:14:20|15505.6|15503.6|15505.1|15503.1|15505.8|15503.8|15504.9|15502.9|34
1631520870000|2021-09-13 08:14:30|15505|15503|15505|15503|15505.3|15503.3|15504.9|15502.9|7
1631520880000|2021-09-13 08:14:40|15505.1|15503.1|15505.3|15503.3|15505.5|15503.5|15504.9|15502.9|7
1631520890000|2021-09-13 08:14:50|15505.4|15503.4|15506.3|15504.3|15506.6|15504.6|15505.4|15503.4|8
1631520900000|2021-09-13 08:15:00|15506.4|15504.4|15505.3|15503.3|15506.6|15504.6|15505.3|15503.3|11
1631520910000|2021-09-13 08:15:10|15505.4|15503.4|15505.3|15503.3|15505.5|15503.5|15504.8|15502.8|9
1631520920000|2021-09-13 08:15:20|15505.4|15503.4|15506.4|15504.4|15506.5|15504.5|15505.4|15503.4|2
1631520930000|2021-09-13 08:15:30|15506.5|15504.5|15507.5|15505.5|15507.6|15505.6|15506.4|15504.4|25
1631520940000|2021-09-13 08:15:40|15507.6|15505.6|15507.5|15505.5|15507.9|15505.9|15506.9|15504.9|12
1631520950000|2021-09-13 08:15:50|15507.6|15505.6|15507|15505|15507.9|15505.9|15506.8|15504.8|4
1631520960000|2021-09-13 08:16:00|15507.1|15505.1|15507.8|15505.8|15508.1|15506.1|15507|15505|13
1631520970000|2021-09-13 08:16:10|15507.6|15505.6|15508.4|15506.4|15508.5|15506.5|15507.5|15505.5|8
1631520980000|2021-09-13 08:16:20|15507.8|15505.8|15507.8|15505.8|15507.8|15505.8|15506.9|15504.9|17
1631520990000|2021-09-13 08:16:30|15507.6|15505.6|15506.6|15504.6|15507.6|15505.6|15506.6|15504.6|4
1631521000000|2021-09-13 08:16:40|15506.8|15504.8|15508.4|15506.4|15508.6|15506.6|15506.8|15504.8|96
1631521010000|2021-09-13 08:16:50|15508.3|15506.3|15508.1|15506.1|15508.5|15506.5|15507.8|15505.8|7
1631521020000|2021-09-13 08:17:00|15508|15506|15508.5|15506.5|15508.8|15506.8|15507.9|15505.9|10
1631521030000|2021-09-13 08:17:10|15508.1|15506.1|15509|15507|15509|15507|15507.8|15505.8|14
1631521040000|2021-09-13 08:17:20|15509.1|15507.1|15509.4|15507.4|15509.6|15507.6|15508.9|15506.9|77
1631521050000|2021-09-13 08:17:30|15509.5|15507.5|15507.8|15505.8|15509.5|15507.5|15507.6|15505.6|2
1631521060000|2021-09-13 08:17:40|15507.6|15505.6|15507.9|15505.9|15508|15506|15507.4|15505.4|4
1631521070000|2021-09-13 08:17:50|15507.8|15505.8|15509.1|15507.1|15509.4|15507.4|15507.6|15505.6|23
1631521080000|2021-09-13 08:18:00|15509.4|15507.4|15509.4|15507.4|15509.5|15507.5|15508.5|15506.5|5
1631521090000|2021-09-13 08:18:10|15509.3|15507.3|15510|15508|15510|15508|15508.8|15506.8|60
1631521100000|2021-09-13 08:18:20|15510.4|15508.4|15510.9|15508.9|15510.9|15508.9|15509.8|15507.8|36
1631521110000|2021-09-13 08:18:30|15510.8|15508.8|15510.1|15508.1|15510.9|15508.9|15510.1|15508.1|13
1631521120000|2021-09-13 08:18:40|15510.3|15508.3|15510.9|15508.9|15511.3|15509.3|15510.1|15508.1|27
1631521130000|2021-09-13 08:18:50|15510.8|15508.8|15510.9|15508.9|15510.9|15508.9|15510.5|15508.5|5
1631521140000|2021-09-13 08:19:00|15511|15509|15510.9|15508.9|15511|15509|15510.5|15508.5|7
1631521150000|2021-09-13 08:19:10|15510.4|15508.4|15510.1|15508.1|15510.8|15508.8|15509.9|15507.9|12
1631521160000|2021-09-13 08:19:20|15510.3|15508.3|15509.6|15507.6|15510.3|15508.3|15509.6|15507.6|7
1631521170000|2021-09-13 08:19:30|15509.5|15507.5|15509.5|15507.5|15509.8|15507.8|15508.9|15506.9|14
1631521180000|2021-09-13 08:19:40|15509.4|15507.4|15509.3|15507.3|15509.5|15507.5|15508.6|15506.6|5
1631521190000|2021-09-13 08:19:50|15509.4|15507.4|15508.6|15506.6|15509.4|15507.4|15508.6|15506.6|4
1631521200000|2021-09-13 08:20:00|15508.8|15506.8|15507.8|15505.8|15508.8|15506.8|15507.6|15505.6|14
1631521210000|2021-09-13 08:20:10|15507.9|15505.9|15508.4|15506.4|15508.5|15506.5|15507.6|15505.6|13
1631521220000|2021-09-13 08:20:20|15508.3|15506.3|15508.1|15506.1|15508.4|15506.4|15508.1|15506.1|8
1631521230000|2021-09-13 08:20:30|15507.8|15505.8|15507.1|15505.1|15507.8|15505.8|15507|15505|20
1631521240000|2021-09-13 08:20:40|15507.3|15505.3|15506.8|15504.8|15507.3|15505.3|15506.6|15504.6|14
1631521250000|2021-09-13 08:20:50|15506.6|15504.6|15507.6|15505.6|15507.6|15505.6|15506.5|15504.5|8
1631521260000|2021-09-13 08:21:00|15507.8|15505.8|15506.6|15504.6|15508.1|15506.1|15506.6|15504.6|3
1631521270000|2021-09-13 08:21:10|15506.8|15504.8|15507|15505|15507.8|15505.8|15506.5|15504.5|7
1631521280000|2021-09-13 08:21:20|15506.9|15504.9|15506.9|15504.9|15507.1|15505.1|15506.6|15504.6|0
1631521290000|2021-09-13 08:21:30|15506.8|15504.8|15507.1|15505.1|15507.3|15505.3|15506.8|15504.8|3
1631521300000|2021-09-13 08:21:40|15507|15505|15506.4|15504.4|15507|15505|15506.1|15504.1|2
1631521310000|2021-09-13 08:21:50|15506.5|15504.5|15507.1|15505.1|15507.3|15505.3|15506.3|15504.3|12
1631521320000|2021-09-13 08:22:00|15507.3|15505.3|15506.4|15504.4|15507.5|15505.5|15506|15504|2
1631521330000|2021-09-13 08:22:10|15506.5|15504.5|15506.4|15504.4|15506.9|15504.9|15506.4|15504.4|14
1631521340000|2021-09-13 08:22:20|15506.5|15504.5|15506.5|15504.5|15506.6|15504.6|15506.3|15504.3|7
1631521350000|2021-09-13 08:22:30|15506.6|15504.6|15506.5|15504.5|15506.8|15504.8|15506.4|15504.4|3
1631521360000|2021-09-13 08:22:40|15506.4|15504.4|15506.4|15504.4|15507.1|15505.1|15506.4|15504.4|2
1631521370000|2021-09-13 08:22:50|15506.5|15504.5|15506.6|15504.6|15506.6|15504.6|15506.3|15504.3|1
1631521380000|2021-09-13 08:23:00|15506.5|15504.5|15506.3|15504.3|15506.5|15504.5|15506.3|15504.3|7
1631521390000|2021-09-13 08:23:10|15505.9|15503.9|15506.8|15504.8|15506.8|15504.8|15505.6|15503.6|13
1631521400000|2021-09-13 08:23:20|15506.5|15504.5|15506.6|15504.6|15506.8|15504.8|15506|15504|3
1631521410000|2021-09-13 08:23:30|15506.5|15504.5|15507.9|15505.9|15508.5|15506.5|15506.5|15504.5|24
1631521420000|2021-09-13 08:23:40|15508|15506|15507.4|15505.4|15508|15506|15507.1|15505.1|5
1631521430000|2021-09-13 08:23:50|15507.5|15505.5|15508.1|15506.1|15508.1|15506.1|15507.5|15505.5|3
1631521440000|2021-09-13 08:24:00|15508.3|15506.3|15507.4|15505.4|15508.4|15506.4|15507.3|15505.3|4
1631521450000|2021-09-13 08:24:10|15507.3|15505.3|15507.5|15505.5|15507.6|15505.6|15507.3|15505.3|2
1631521460000|2021-09-13 08:24:20|15507.6|15505.6|15507.5|15505.5|15507.6|15505.6|15507.5|15505.5|1
1631521470000|2021-09-13 08:24:30|15507.4|15505.4|15507.4|15505.4|15507.8|15505.8|15507.3|15505.3|6
1631521480000|2021-09-13 08:24:40|15507.5|15505.5|15506.9|15504.9|15507.5|15505.5|15506.6|15504.6|4
1631521490000|2021-09-13 08:24:50|15506.8|15504.8|15506.4|15504.4|15507|15505|15506.3|15504.3|16
1631521500000|2021-09-13 08:25:00|15506.3|15504.3|15505.9|15503.9|15506.4|15504.4|15505.6|15503.6|6
1631521510000|2021-09-13 08:25:10|15505.8|15503.8|15506.1|15504.1|15506.1|15504.1|15505.5|15503.5|4
1631521520000|2021-09-13 08:25:20|15506|15504|15505.9|15503.9|15506.1|15504.1|15505.9|15503.9|1
1631521530000|2021-09-13 08:25:30|15506|15504|15507|15505|15507.1|15505.1|15506|15504|26
1631521540000|2021-09-13 08:25:40|15506.9|15504.9|15506.6|15504.6|15508|15506|15506.1|15504.1|10
1631521550000|2021-09-13 08:25:50|15506.8|15504.8|15506.8|15504.8|15506.9|15504.9|15506.4|15504.4|18
1631521560000|2021-09-13 08:26:00|15506.9|15504.9|15506.9|15504.9|15507|15505|15506.6|15504.6|24
1631521570000|2021-09-13 08:26:10|15506.8|15504.8|15506.6|15504.6|15507.3|15505.3|15506.6|15504.6|5
1631521580000|2021-09-13 08:26:20|15506.5|15504.5|15506.9|15504.9|15506.9|15504.9|15506.4|15504.4|6
1631521590000|2021-09-13 08:26:30|15506.8|15504.8|15507.1|15505.1|15507.4|15505.4|15506.8|15504.8|0
1631521600000|2021-09-13 08:26:40|15507.3|15505.3|15507.5|15505.5|15507.6|15505.6|15506.9|15504.9|0
1631521610000|2021-09-13 08:26:50|15507.6|15505.6|15507.5|15505.5|15507.8|15505.8|15507.1|15505.1|4
1631521620000|2021-09-13 08:27:00|15507.6|15505.6|15507.5|15505.5|15507.9|15505.9|15507.5|15505.5|4
1631521630000|2021-09-13 08:27:10|15507.6|15505.6|15508|15506|15508|15506|15507.5|15505.5|2
1631521640000|2021-09-13 08:27:20|15508.1|15506.1|15508.1|15506.1|15508.1|15506.1|15507.8|15505.8|1
1631521650000|2021-09-13 08:27:30|15508.3|15506.3|15507.9|15505.9|15508.5|15506.5|15507.8|15505.8|8
1631521660000|2021-09-13 08:27:40|15508|15506|15508|15506|15508.4|15506.4|15507.8|15505.8|27
1631521670000|2021-09-13 08:27:50|15507.9|15505.9|15508|15506|15508|15506|15507.9|15505.9|1
1631521680000|2021-09-13 08:28:00|15507.9|15505.9|15507.6|15505.6|15508|15506|15507.6|15505.6|4
1631521690000|2021-09-13 08:28:10|15507.8|15505.8|15507.9|15505.9|15508|15506|15507.6|15505.6|0
1631521700000|2021-09-13 08:28:20|15507.8|15505.8|15507.6|15505.6|15507.8|15505.8|15507.6|15505.6|3
1631521710000|2021-09-13 08:28:30|15508|15506|15507.9|15505.9|15508|15506|15507.9|15505.9|8
1631521720000|2021-09-13 08:28:40|15507.8|15505.8|15507.6|15505.6|15507.9|15505.9|15507.5|15505.5|6
1631521740000|2021-09-13 08:29:00|15507.8|15505.8|15507.8|15505.8|15507.8|15505.8|15507.6|15505.6|1
1631521750000|2021-09-13 08:29:10|15507.6|15505.6|15508.1|15506.1|15508.5|15506.5|15507.6|15505.6|5
1631521760000|2021-09-13 08:29:20|15508.3|15506.3|15508|15506|15508.4|15506.4|15508|15506|4
1631521770000|2021-09-13 08:29:30|15507.9|15505.9|15508.4|15506.4|15508.6|15506.6|15507.9|15505.9|14
1631521780000|2021-09-13 08:29:40|15508.3|15506.3|15508.4|15506.4|15508.4|15506.4|15508.1|15506.1|0
1631521790000|2021-09-13 08:29:50|15508.3|15506.3|15508|15506|15508.4|15506.4|15507.6|15505.6|2
1631521800000|2021-09-13 08:30:00|15508.1|15506.1|15508.6|15506.6|15508.6|15506.6|15508|15506|20
1631521810000|2021-09-13 08:30:10|15508.9|15506.9|15508.6|15506.6|15508.9|15506.9|15508.6|15506.6|3
1631521820000|2021-09-13 08:30:20|15508.8|15506.8|15509.4|15507.4|15509.5|15507.5|15508.8|15506.8|14
1631521830000|2021-09-13 08:30:30|15509.3|15507.3|15508.8|15506.8|15509.5|15507.5|15508.8|15506.8|13
1631521840000|2021-09-13 08:30:40|15508.5|15506.5|15508.6|15506.6|15508.9|15506.9|15508.5|15506.5|3
1631521850000|2021-09-13 08:30:50|15508.5|15506.5|15508.5|15506.5|15508.6|15506.6|15508.1|15506.1|2
1631521860000|2021-09-13 08:31:00|15508.6|15506.6|15508.6|15506.6|15508.6|15506.6|15508.3|15506.3|0
1631521870000|2021-09-13 08:31:10|15508.8|15506.8|15508.9|15506.9|15509|15507|15508.8|15506.8|5
1631521880000|2021-09-13 08:31:20|15508.8|15506.8|15508.6|15506.6|15508.9|15506.9|15508.4|15506.4|2
1631521890000|2021-09-13 08:31:30|15508.5|15506.5|15508.6|15506.6|15508.8|15506.8|15507.9|15505.9|7
1631521900000|2021-09-13 08:31:40|15508.5|15506.5|15508.1|15506.1|15508.5|15506.5|15508|15506|30
1631521910000|2021-09-13 08:31:50|15508|15506|15508.1|15506.1|15508.1|15506.1|15508|15506|0
1631521920000|2021-09-13 08:32:00|15508.3|15506.3|15508.1|15506.1|15508.3|15506.3|15508|15506|2
1631521930000|2021-09-13 08:32:10|15508|15506|15508.3|15506.3|15508.3|15506.3|15508|15506|1
1631521940000|2021-09-13 08:32:20|15508.1|15506.1|15508.4|15506.4|15508.4|15506.4|15508.1|15506.1|5
1631521950000|2021-09-13 08:32:30|15508.1|15506.1|15508.1|15506.1|15508.4|15506.4|15507.9|15505.9|7
1631521960000|2021-09-13 08:32:40|15508.3|15506.3|15507.6|15505.6|15508.3|15506.3|15507.5|15505.5|13
1631521970000|2021-09-13 08:32:50|15507.5|15505.5|15507.1|15505.1|15507.6|15505.6|15507|15505|1
1631521980000|2021-09-13 08:33:00|15507.3|15505.3|15506.8|15504.8|15507.8|15505.8|15506.6|15504.6|12
1631521990000|2021-09-13 08:33:10|15506.6|15504.6|15506.6|15504.6|15507|15505|15506.1|15504.1|15
1631522000000|2021-09-13 08:33:20|15506.5|15504.5|15507|15505|15507.3|15505.3|15506.4|15504.4|13
1631522010000|2021-09-13 08:33:30|15506.6|15504.6|15505.9|15503.9|15506.6|15504.6|15505.8|15503.8|14
1631522020000|2021-09-13 08:33:40|15505.8|15503.8|15505.9|15503.9|15506.1|15504.1|15505.5|15503.5|10
1631522030000|2021-09-13 08:33:50|15506|15504|15505.9|15503.9|15506|15504|15505.8|15503.8|10
1631522040000|2021-09-13 08:34:00|15506|15504|15505.8|15503.8|15506|15504|15505.8|15503.8|2
1631522050000|2021-09-13 08:34:10|15505.6|15503.6|15504.1|15502.1|15505.6|15503.6|15503.8|15501.8|33
1631522060000|2021-09-13 08:34:20|15504|15502|15503.1|15501.1|15504.1|15502.1|15502.6|15500.6|67
1631522070000|2021-09-13 08:34:30|15503.6|15501.6|15503.3|15501.3|15503.8|15501.8|15503.1|15501.1|14
1631522080000|2021-09-13 08:34:40|15502.9|15500.9|15502.5|15500.5|15503.1|15501.1|15502.4|15500.4|7
1631522090000|2021-09-13 08:34:50|15502.4|15500.4|15503|15501|15503.1|15501.1|15502.3|15500.3|16
1631522100000|2021-09-13 08:35:00|15503.1|15501.1|15503.6|15501.6|15503.8|15501.8|15502.8|15500.8|15
1631522110000|2021-09-13 08:35:10|15503.5|15501.5|15501.9|15499.9|15503.8|15501.8|15501.6|15499.6|133
1631522120000|2021-09-13 08:35:20|15502|15500|15501.4|15499.4|15502.4|15500.4|15501.3|15499.3|11
1631522130000|2021-09-13 08:35:30|15501.3|15499.3|15500.4|15498.4|15501.5|15499.5|15500.4|15498.4|9
1631522140000|2021-09-13 08:35:40|15500.5|15498.5|15500.6|15498.6|15500.8|15498.8|15499.6|15497.6|34
1631522150000|2021-09-13 08:35:50|15500.5|15498.5|15501|15499|15501.1|15499.1|15500.1|15498.1|7
1631522160000|2021-09-13 08:36:00|15501.1|15499.1|15501.3|15499.3|15501.9|15499.9|15501|15499|11
1631522170000|2021-09-13 08:36:10|15501.4|15499.4|15501.6|15499.6|15502.1|15500.1|15501|15499|1
1631522180000|2021-09-13 08:36:20|15501.5|15499.5|15501.9|15499.9|15502.1|15500.1|15501.5|15499.5|2
1631522190000|2021-09-13 08:36:30|15501.8|15499.8|15501|15499|15501.9|15499.9|15501|15499|5
1631522200000|2021-09-13 08:36:40|15501.1|15499.1|15501.1|15499.1|15501.1|15499.1|15500.5|15498.5|11
1631522210000|2021-09-13 08:36:50|15501|15499|15500.6|15498.6|15501|15499|15500.5|15498.5|10
1631522220000|2021-09-13 08:37:00|15500.8|15498.8|15501.1|15499.1|15501.1|15499.1|15500.5|15498.5|3
1631522230000|2021-09-13 08:37:10|15501|15499|15500.9|15498.9|15501.1|15499.1|15500.6|15498.6|4
1631522240000|2021-09-13 08:37:20|15500.8|15498.8|15501.3|15499.3|15501.3|15499.3|15500.8|15498.8|9
1631522250000|2021-09-13 08:37:30|15501.4|15499.4|15501.1|15499.1|15501.8|15499.8|15500.9|15498.9|4
1631522260000|2021-09-13 08:37:40|15501.3|15499.3|15500.5|15498.5|15501.3|15499.3|15500.5|15498.5|1
1631522270000|2021-09-13 08:37:50|15499.9|15497.9|15500.4|15498.4|15500.4|15498.4|15499.9|15497.9|7
1631522280000|2021-09-13 08:38:00|15500.5|15498.5|15501.4|15499.4|15501.4|15499.4|15500.4|15498.4|15
1631522290000|2021-09-13 08:38:10|15501.3|15499.3|15501.6|15499.6|15501.9|15499.9|15501.3|15499.3|3
1631522300000|2021-09-13 08:38:20|15501.5|15499.5|15501.6|15499.6|15501.6|15499.6|15501.4|15499.4|1
1631522310000|2021-09-13 08:38:30|15501.8|15499.8|15501.3|15499.3|15501.8|15499.8|15501.3|15499.3|1
1631522320000|2021-09-13 08:38:40|15501.4|15499.4|15501.6|15499.6|15501.9|15499.9|15501.4|15499.4|0
1631522330000|2021-09-13 08:38:50|15501.5|15499.5|15502.1|15500.1|15502.1|15500.1|15500.9|15498.9|8
1631522340000|2021-09-13 08:39:00|15502|15500|15501.6|15499.6|15502|15500|15501.4|15499.4|1
1631522350000|2021-09-13 08:39:10|15501.8|15499.8|15501.1|15499.1|15501.8|15499.8|15501.1|15499.1|2
1631522360000|2021-09-13 08:39:20|15501.3|15499.3|15500.9|15498.9|15501.4|15499.4|15500.8|15498.8|3
1631522370000|2021-09-13 08:39:30|15500.6|15498.6|15500.9|15498.9|15501|15499|15500.6|15498.6|5
1631522380000|2021-09-13 08:39:40|15501|15499|15500.1|15498.1|15501.3|15499.3|15500|15498|20
1631522390000|2021-09-13 08:39:50|15500|15498|15500.6|15498.6|15500.9|15498.9|15500|15498|4
1631522400000|2021-09-13 08:40:00|15500.5|15498.5|15501.1|15499.1|15501.5|15499.5|15500.5|15498.5|5
1631522410000|2021-09-13 08:40:10|15500.9|15498.9|15500.8|15498.8|15501.1|15499.1|15500.6|15498.6|1
1631522420000|2021-09-13 08:40:20|15500.9|15498.9|15501.1|15499.1|15501.1|15499.1|15500.5|15498.5|5
1631522430000|2021-09-13 08:40:30|15501.3|15499.3|15502.1|15500.1|15502.1|15500.1|15501|15499|7
1631522440000|2021-09-13 08:40:40|15502|15500|15502.6|15500.6|15502.6|15500.6|15502|15500|3
1631522450000|2021-09-13 08:40:50|15502.8|15500.8|15502.1|15500.1|15503.6|15501.6|15502|15500|8
1631522460000|2021-09-13 08:41:00|15502|15500|15502.6|15500.6|15502.6|15500.6|15502|15500|3
1631522470000|2021-09-13 08:41:10|15502.5|15500.5|15502.4|15500.4|15502.6|15500.6|15502.1|15500.1|4
1631522480000|2021-09-13 08:41:20|15502.3|15500.3|15501.6|15499.6|15502.4|15500.4|15501.6|15499.6|3
1631522490000|2021-09-13 08:41:30|15501.8|15499.8|15501.1|15499.1|15501.9|15499.9|15501.1|15499.1|3
1631522500000|2021-09-13 08:41:40|15500.9|15498.9|15501.4|15499.4|15501.5|15499.5|15500.9|15498.9|7
1631522510000|2021-09-13 08:41:50|15501.3|15499.3|15501.5|15499.5|15501.5|15499.5|15501.1|15499.1|2
1631522520000|2021-09-13 08:42:00|15501.6|15499.6|15501.5|15499.5|15502|15500|15501.5|15499.5|14
1631522530000|2021-09-13 08:42:10|15501.6|15499.6|15501.9|15499.9|15501.9|15499.9|15501.6|15499.6|2
1631522540000|2021-09-13 08:42:20|15502|15500|15501.5|15499.5|15502.1|15500.1|15501.3|15499.3|5
1631522550000|2021-09-13 08:42:30|15501.6|15499.6|15501.4|15499.4|15501.9|15499.9|15501.1|15499.1|11
1631522560000|2021-09-13 08:42:40|15501.5|15499.5|15501.5|15499.5|15501.5|15499.5|15501.1|15499.1|1
1631522570000|2021-09-13 08:42:50|15501.4|15499.4|15501.1|15499.1|15501.4|15499.4|15501.1|15499.1|0
1631522580000|2021-09-13 08:43:00|15501|15499|15500.3|15498.3|15501.1|15499.1|15499.9|15497.9|14
1631522590000|2021-09-13 08:43:10|15500.1|15498.1|15500.4|15498.4|15500.5|15498.5|15499.9|15497.9|6
1631522600000|2021-09-13 08:43:20|15500.5|15498.5|15500.5|15498.5|15500.9|15498.9|15500.4|15498.4|8
1631522610000|2021-09-13 08:43:30|15500.6|15498.6|15501|15499|15501|15499|15500.5|15498.5|3
1631522620000|2021-09-13 08:43:40|15501.1|15499.1|15501.1|15499.1|15501.8|15499.8|15500.8|15498.8|10
1631522630000|2021-09-13 08:43:50|15501.3|15499.3|15501.4|15499.4|15501.9|15499.9|15501.1|15499.1|50
1631522640000|2021-09-13 08:44:00|15501.5|15499.5|15501.5|15499.5|15501.5|15499.5|15501.4|15499.4|5
1631522650000|2021-09-13 08:44:10|15501.9|15499.9|15501.6|15499.6|15502|15500|15501.6|15499.6|2
1631522660000|2021-09-13 08:44:20|15501.8|15499.8|15501.4|15499.4|15501.8|15499.8|15501.4|15499.4|3
1631522670000|2021-09-13 08:44:30|15501.3|15499.3|15501|15499|15501.3|15499.3|15500.8|15498.8|9
1631522680000|2021-09-13 08:44:40|15500.8|15498.8|15500.3|15498.3|15501|15499|15500.1|15498.1|4
1631522690000|2021-09-13 08:44:50|15500.4|15498.4|15500.6|15498.6|15500.6|15498.6|15500.4|15498.4|2
1631522700000|2021-09-13 08:45:00|15500.5|15498.5|15500.8|15498.8|15500.9|15498.9|15500|15498|9
1631522710000|2021-09-13 08:45:10|15500.6|15498.6|15500.9|15498.9|15501.1|15499.1|15500.6|15498.6|1
1631522720000|2021-09-13 08:45:20|15501|15499|15501.1|15499.1|15501.4|15499.4|15501|15499|3
1631522730000|2021-09-13 08:45:30|15501|15499|15500.6|15498.6|15501|15499|15500.6|15498.6|4
1631522740000|2021-09-13 08:45:40|15500.8|15498.8|15500.8|15498.8|15501|15499|15500.6|15498.6|6
1631522750000|2021-09-13 08:45:50|15500.9|15498.9|15501.1|15499.1|15501.1|15499.1|15500.9|15498.9|3
1631522760000|2021-09-13 08:46:00|15501.3|15499.3|15498.6|15496.6|15501.6|15499.6|15498|15496|131
1631522770000|2021-09-13 08:46:10|15498.9|15496.9|15498.5|15496.5|15499|15497|15497|15495|22
1631522780000|2021-09-13 08:46:20|15498.4|15496.4|15499.3|15497.3|15499.5|15497.5|15498.4|15496.4|9
1631522790000|2021-09-13 08:46:30|15499.1|15497.1|15497.8|15495.8|15499.4|15497.4|15497.8|15495.8|6
1631522800000|2021-09-13 08:46:40|15497.9|15495.9|15497.5|15495.5|15498|15496|15497.5|15495.5|8
1631522810000|2021-09-13 08:46:50|15497.6|15495.6|15498.9|15496.9|15499|15497|15497.1|15495.1|14
1631522820000|2021-09-13 08:47:00|15499|15497|15498.9|15496.9|15499.1|15497.1|15498.9|15496.9|1
1631522830000|2021-09-13 08:47:10|15499|15497|15499.3|15497.3|15499.5|15497.5|15498.9|15496.9|9
1631522840000|2021-09-13 08:47:20|15499.1|15497.1|15498.9|15496.9|15499.4|15497.4|15498.9|15496.9|3
1631522850000|2021-09-13 08:47:30|15498.8|15496.8|15498.8|15496.8|15498.8|15496.8|15498.8|15496.8|0
1631522860000|2021-09-13 08:47:40|15498.9|15496.9|15498.9|15496.9|15499.3|15497.3|15498.8|15496.8|3
1631522870000|2021-09-13 08:47:50|15499|15497|15498.8|15496.8|15499|15497|15498.8|15496.8|29
1631522880000|2021-09-13 08:48:00|15498.9|15496.9|15498.9|15496.9|15499.4|15497.4|15498.5|15496.5|17
1631522890000|2021-09-13 08:48:10|15498.8|15496.8|15499.1|15497.1|15499.4|15497.4|15498.6|15496.6|3
1631522900000|2021-09-13 08:48:20|15499.3|15497.3|15498.5|15496.5|15499.5|15497.5|15498.5|15496.5|3
1631522910000|2021-09-13 08:48:30|15498.6|15496.6|15497.9|15495.9|15498.9|15496.9|15497.4|15495.4|12
1631522920000|2021-09-13 08:48:40|15497.8|15495.8|15498.9|15496.9|15499|15497|15497.8|15495.8|5
1631522930000|2021-09-13 08:48:50|15499|15497|15498|15496|15499.4|15497.4|15498|15496|41
1631522940000|2021-09-13 08:49:00|15497.9|15495.9|15497.9|15495.9|15498.1|15496.1|15497.6|15495.6|1
1631522950000|2021-09-13 08:49:10|15497.8|15495.8|15497.6|15495.6|15497.9|15495.9|15497|15495|37
1631522960000|2021-09-13 08:49:20|15497.9|15495.9|15499.9|15497.9|15499.9|15497.9|15497.8|15495.8|9
1631522970000|2021-09-13 08:49:30|15499.4|15497.4|15499.9|15497.9|15500|15498|15499.3|15497.3|11
1631522980000|2021-09-13 08:49:40|15500|15498|15501.3|15499.3|15501.9|15499.9|15499.9|15497.9|9
1631522990000|2021-09-13 08:49:50|15501.1|15499.1|15501.3|15499.3|15501.3|15499.3|15501.1|15499.1|1
1631523000000|2021-09-13 08:50:00|15501.1|15499.1|15500.1|15498.1|15501.3|15499.3|15500.1|15498.1|4
1631523010000|2021-09-13 08:50:10|15500|15498|15500.4|15498.4|15500.6|15498.6|15500|15498|0
1631523020000|2021-09-13 08:50:20|15500.5|15498.5|15501.3|15499.3|15501.8|15499.8|15500.4|15498.4|3
1631523030000|2021-09-13 08:50:30|15501.1|15499.1|15501.1|15499.1|15501.3|15499.3|15501|15499|3
1631523040000|2021-09-13 08:50:40|15501.3|15499.3|15501.5|15499.5|15501.6|15499.6|15501|15499|2
1631523050000|2021-09-13 08:50:50|15501.4|15499.4|15501.1|15499.1|15501.4|15499.4|15500.9|15498.9|2
1631523060000|2021-09-13 08:51:00|15501.3|15499.3|15501.1|15499.1|15501.8|15499.8|15501|15499|1
1631523070000|2021-09-13 08:51:10|15501.3|15499.3|15501.1|15499.1|15501.3|15499.3|15500.3|15498.3|4
1631523080000|2021-09-13 08:51:20|15501.3|15499.3|15501.1|15499.1|15501.6|15499.6|15501|15499|2
1631523090000|2021-09-13 08:51:30|15501|15499|15501|15499|15501.1|15499.1|15500.6|15498.6|5
1631523100000|2021-09-13 08:51:40|15500.6|15498.6|15500.4|15498.4|15501|15499|15500.4|15498.4|1
1631523110000|2021-09-13 08:51:50|15500.1|15498.1|15500.8|15498.8|15500.8|15498.8|15500.1|15498.1|1
1631523120000|2021-09-13 08:52:00|15500.9|15498.9|15501.1|15499.1|15501.1|15499.1|15500.9|15498.9|3
1631523130000|2021-09-13 08:52:10|15501.3|15499.3|15501.3|15499.3|15501.5|15499.5|15501.1|15499.1|3
1631523140000|2021-09-13 08:52:20|15501.4|15499.4|15500.5|15498.5|15501.4|15499.4|15500.5|15498.5|2
1631523150000|2021-09-13 08:52:30|15500.6|15498.6|15501.1|15499.1|15501.3|15499.3|15500.5|15498.5|3
1631523160000|2021-09-13 08:52:40|15501|15499|15501.1|15499.1|15501.3|15499.3|15500.6|15498.6|0
1631523170000|2021-09-13 08:52:50|15500.9|15498.9|15501.4|15499.4|15501.6|15499.6|15500.9|15498.9|5
1631523180000|2021-09-13 08:53:00|15501.3|15499.3|15501.1|15499.1|15501.4|15499.4|15501|15499|0
1631523190000|2021-09-13 08:53:10|15501.3|15499.3|15501.1|15499.1|15501.3|15499.3|15500.6|15498.6|6
1631523200000|2021-09-13 08:53:20|15501|15499|15500.8|15498.8|15501.1|15499.1|15500.5|15498.5|16
1631523210000|2021-09-13 08:53:30|15501|15499|15500.6|15498.6|15501.1|15499.1|15500.5|15498.5|5
1631523220000|2021-09-13 08:53:40|15500.5|15498.5|15499.6|15497.6|15500.5|15498.5|15499.6|15497.6|26
1631523230000|2021-09-13 08:53:50|15499.8|15497.8|15499.6|15497.6|15500|15498|15499.6|15497.6|19
1631523240000|2021-09-13 08:54:00|15500|15498|15500.3|15498.3|15500.8|15498.8|15500|15498|4
1631523250000|2021-09-13 08:54:10|15500.1|15498.1|15500.4|15498.4|15500.6|15498.6|15500|15498|4
1631523260000|2021-09-13 08:54:20|15500.3|15498.3|15500|15498|15500.4|15498.4|15499.9|15497.9|6
1631523270000|2021-09-13 08:54:30|15500.1|15498.1|15500.1|15498.1|15500.5|15498.5|15500.1|15498.1|1
1631523280000|2021-09-13 08:54:40|15500.4|15498.4|15501.1|15499.1|15501.1|15499.1|15500.4|15498.4|3
1631523290000|2021-09-13 08:54:50|15501|15499|15500.1|15498.1|15501|15499|15500.1|15498.1|4
1631523300000|2021-09-13 08:55:00|15500.3|15498.3|15500.6|15498.6|15501|15499|15500.1|15498.1|10
1631523310000|2021-09-13 08:55:10|15500.5|15498.5|15500.8|15498.8|15501|15499|15500.5|15498.5|1
1631523320000|2021-09-13 08:55:20|15500.9|15498.9|15501.6|15499.6|15501.8|15499.8|15500.9|15498.9|0
1631523330000|2021-09-13 08:55:30|15501.5|15499.5|15501|15499|15501.6|15499.6|15500.9|15498.9|4
1631523340000|2021-09-13 08:55:40|15500.9|15498.9|15499|15497|15501|15499|15499|15497|110
1631523350000|2021-09-13 08:55:50|15498.9|15496.9|15499.4|15497.4|15499.4|15497.4|15498.6|15496.6|17
1631523360000|2021-09-13 08:56:00|15499.3|15497.3|15498.8|15496.8|15499.3|15497.3|15498.6|15496.6|4
1631523370000|2021-09-13 08:56:10|15498.6|15496.6|15498.6|15496.6|15498.9|15496.9|15498.6|15496.6|1
1631523380000|2021-09-13 08:56:20|15498.8|15496.8|15499.1|15497.1|15499.3|15497.3|15498.6|15496.6|3
1631523390000|2021-09-13 08:56:30|15499|15497|15499.6|15497.6|15499.6|15497.6|15499|15497|4
1631523400000|2021-09-13 08:56:40|15499.8|15497.8|15499|15497|15499.8|15497.8|15499|15497|4
1631523410000|2021-09-13 08:56:50|15499.1|15497.1|15499|15497|15499.1|15497.1|15498.6|15496.6|5
1631523420000|2021-09-13 08:57:00|15498.9|15496.9|15500.1|15498.1|15500.1|15498.1|15498.9|15496.9|20
1631523430000|2021-09-13 08:57:10|15500.3|15498.3|15500|15498|15500.3|15498.3|15500|15498|0
1631523440000|2021-09-13 08:57:20|15499.9|15497.9|15499.9|15497.9|15499.9|15497.9|15499.9|15497.9|1
1631523450000|2021-09-13 08:57:30|15500.6|15498.6|15501.4|15499.4|15502.3|15500.3|15500.5|15498.5|57
1631523460000|2021-09-13 08:57:40|15501.3|15499.3|15501.8|15499.8|15501.9|15499.9|15501.3|15499.3|7
1631523470000|2021-09-13 08:57:50|15501.6|15499.6|15501.9|15499.9|15502.1|15500.1|15501.5|15499.5|5
1631523480000|2021-09-13 08:58:00|15501.8|15499.8|15502.6|15500.6|15503.1|15501.1|15501.6|15499.6|23
1631523490000|2021-09-13 08:58:10|15502.5|15500.5|15501.1|15499.1|15502.5|15500.5|15501.1|15499.1|11
1631523500000|2021-09-13 08:58:20|15501.3|15499.3|15502.1|15500.1|15502.1|15500.1|15501.3|15499.3|4
1631523510000|2021-09-13 08:58:30|15502.3|15500.3|15502.9|15500.9|15503|15501|15502.1|15500.1|5
1631523520000|2021-09-13 08:58:40|15503|15501|15503.1|15501.1|15503.1|15501.1|15502.9|15500.9|13
1631523530000|2021-09-13 08:58:50|15503|15501|15503.3|15501.3|15503.3|15501.3|15503|15501|8
1631523540000|2021-09-13 08:59:00|15503.4|15501.4|15503.6|15501.6|15503.8|15501.8|15503.1|15501.1|7
1631523550000|2021-09-13 08:59:10|15503.8|15501.8|15503.1|15501.1|15503.9|15501.9|15503|15501|15
1631523560000|2021-09-13 08:59:20|15503.3|15501.3|15503.1|15501.1|15503.3|15501.3|15503|15501|4
1631523570000|2021-09-13 08:59:30|15503|15501|15503.1|15501.1|15503.3|15501.3|15503|15501|7
1631523580000|2021-09-13 08:59:40|15503.3|15501.3|15503.3|15501.3|15503.4|15501.4|15503.1|15501.1|1
1631523590000|2021-09-13 08:59:50|15503.4|15501.4|15503|15501|15503.6|15501.6|15503|15501|4
1631523600000|2021-09-13 09:00:00|15503.1|15501.1|15503.6|15501.6|15503.6|15501.6|15503|15501|6
1631523610000|2021-09-13 09:00:10|15503.8|15501.8|15503.8|15501.8|15503.8|15501.8|15503.1|15501.1|5
1631523620000|2021-09-13 09:00:20|15503.6|15501.6|15503.6|15501.6|15503.8|15501.8|15503.6|15501.6|0
1631523630000|2021-09-13 09:00:30|15503.8|15501.8|15504.9|15502.9|15505|15503|15503.6|15501.6|23
1631523640000|2021-09-13 09:00:40|15505|15503|15505.4|15503.4|15505.4|15503.4|15504.5|15502.5|9
1631523650000|2021-09-13 09:00:50|15505.3|15503.3|15505.1|15503.1|15505.4|15503.4|15505|15503|5
1631523660000|2021-09-13 09:01:00|15505.3|15503.3|15504.6|15502.6|15505.3|15503.3|15504.3|15502.3|7
1631523670000|2021-09-13 09:01:10|15504.8|15502.8|15504.9|15502.9|15505|15503|15504.6|15502.6|7
1631523680000|2021-09-13 09:01:20|15505.1|15503.1|15504.9|15502.9|15505.1|15503.1|15504.6|15502.6|3
1631523690000|2021-09-13 09:01:30|15505|15503|15505.1|15503.1|15505.1|15503.1|15504.8|15502.8|4
1631523700000|2021-09-13 09:01:40|15505.3|15503.3|15504.9|15502.9|15505.3|15503.3|15504.9|15502.9|1
1631523710000|2021-09-13 09:01:50|15504.8|15502.8|15504.9|15502.9|15504.9|15502.9|15504.5|15502.5|3
1631523720000|2021-09-13 09:02:00|15505|15503|15505.4|15503.4|15505.4|15503.4|15505|15503|4
1631523730000|2021-09-13 09:02:10|15505|15503|15505.3|15503.3|15505.4|15503.4|15504.9|15502.9|1
1631523740000|2021-09-13 09:02:20|15505.4|15503.4|15504.6|15502.6|15505.4|15503.4|15504.5|15502.5|11
1631523750000|2021-09-13 09:02:30|15504.5|15502.5|15504.9|15502.9|15504.9|15502.9|15504.5|15502.5|6
1631523760000|2021-09-13 09:02:40|15504.8|15502.8|15504.6|15502.6|15504.9|15502.9|15504.5|15502.5|2
1631523770000|2021-09-13 09:02:50|15504.5|15502.5|15504.5|15502.5|15504.6|15502.6|15504.5|15502.5|5
1631523780000|2021-09-13 09:03:00|15504.6|15502.6|15505.1|15503.1|15505.1|15503.1|15504.6|15502.6|0
1631523790000|2021-09-13 09:03:10|15505|15503|15504.8|15502.8|15505.1|15503.1|15504.6|15502.6|36
1631523800000|2021-09-13 09:03:20|||||||||6
1631523810000|2021-09-13 09:03:30|15505|15503|15505.4|15503.4|15505.5|15503.5|15504.9|15502.9|5
1631523820000|2021-09-13 09:03:40|15505|15503|15505.4|15503.4|15505.4|15503.4|15504.9|15502.9|3
1631523830000|2021-09-13 09:03:50|15505.3|15503.3|15505.1|15503.1|15505.3|15503.3|15504.9|15502.9|10
1631523840000|2021-09-13 09:04:00|15505.3|15503.3|15505|15503|15505.4|15503.4|15504.9|15502.9|3
1631523850000|2021-09-13 09:04:10|15504.9|15502.9|15503.6|15501.6|15504.9|15502.9|15503.6|15501.6|14
1631523860000|2021-09-13 09:04:20|15503.5|15501.5|15503.4|15501.4|15503.6|15501.6|15503.4|15501.4|15
1631523870000|2021-09-13 09:04:30|15503.5|15501.5|15503|15501|15503.6|15501.6|15503|15501|1
1631523880000|2021-09-13 09:04:40|15503.1|15501.1|15502.9|15500.9|15503.3|15501.3|15502.5|15500.5|11
1631523890000|2021-09-13 09:04:50|15502.8|15500.8|15503|15501|15503.6|15501.6|15502.6|15500.6|7
1631523900000|2021-09-13 09:05:00|15503.4|15501.4|15503.1|15501.1|15503.5|15501.5|15503|15501|4
1631523910000|2021-09-13 09:05:10|15503.4|15501.4|15504.4|15502.4|15504.8|15502.8|15503.4|15501.4|9
1631523920000|2021-09-13 09:05:20|15504.3|15502.3|15505.1|15503.1|15505.1|15503.1|15504.3|15502.3|5
1631523930000|2021-09-13 09:05:30|15505|15503|15505|15503|15505.1|15503.1|15504.9|15502.9|4
1631523940000|2021-09-13 09:05:40|15504.9|15502.9|15505.1|15503.1|15505.1|15503.1|15504.8|15502.8|6
1631523950000|2021-09-13 09:05:50|15505.5|15503.5|15504.6|15502.6|15505.5|15503.5|15504.6|15502.6|16
1631523960000|2021-09-13 09:06:00|15504.3|15502.3|15504.1|15502.1|15504.9|15502.9|15504|15502|7
1631523970000|2021-09-13 09:06:10|15504.3|15502.3|15504.6|15502.6|15504.8|15502.8|15504.1|15502.1|1
1631523980000|2021-09-13 09:06:20|15504.8|15502.8|15505|15503|15505.5|15503.5|15504.8|15502.8|2
1631523990000|2021-09-13 09:06:30|15505.3|15503.3|15505.3|15503.3|15505.4|15503.4|15505.1|15503.1|3
1631524000000|2021-09-13 09:06:40|15505.4|15503.4|15505.4|15503.4|15505.4|15503.4|15504.9|15502.9|0
1631524010000|2021-09-13 09:06:50|15505.3|15503.3|15505.4|15503.4|15505.4|15503.4|15505.1|15503.1|2
1631524020000|2021-09-13 09:07:00|15505.3|15503.3|15505.3|15503.3|15505.4|15503.4|15505.3|15503.3|2
1631524030000|2021-09-13 09:07:10|15505.4|15503.4|15505.4|15503.4|15505.4|15503.4|15505.3|15503.3|2
1631524040000|2021-09-13 09:07:20|15505.3|15503.3|15505.5|15503.5|15505.5|15503.5|15505.3|15503.3|5
1631524050000|2021-09-13 09:07:30|15505.4|15503.4|15504.6|15502.6|15505.5|15503.5|15504.6|15502.6|13
1631524060000|2021-09-13 09:07:40|15504.8|15502.8|15504.9|15502.9|15505.1|15503.1|15504.5|15502.5|7
1631524070000|2021-09-13 09:07:50|15505.1|15503.1|15504.9|15502.9|15505.1|15503.1|15504.8|15502.8|2
1631524080000|2021-09-13 09:08:00|15504.8|15502.8|15504.4|15502.4|15504.9|15502.9|15503.9|15501.9|13
1631524090000|2021-09-13 09:08:10|15504.5|15502.5|15505|15503|15505.4|15503.4|15504.5|15502.5|9
1631524100000|2021-09-13 09:08:20|15505.1|15503.1|15504.5|15502.5|15505.1|15503.1|15504.4|15502.4|2
1631524110000|2021-09-13 09:08:30|15504.6|15502.6|15505.4|15503.4|15505.8|15503.8|15504.6|15502.6|6
1631524120000|2021-09-13 09:08:40|15505.5|15503.5|15504.6|15502.6|15505.5|15503.5|15504.4|15502.4|7
1631524130000|2021-09-13 09:08:50|15504.4|15502.4|15504.8|15502.8|15504.9|15502.9|15504.4|15502.4|3
1631524140000|2021-09-13 09:09:00|15505.3|15503.3|15504.9|15502.9|15505.3|15503.3|15504.6|15502.6|2
1631524150000|2021-09-13 09:09:10|15504.8|15502.8|15504.8|15502.8|15505.1|15503.1|15504.8|15502.8|4
1631524160000|2021-09-13 09:09:20|15504.6|15502.6|15504.6|15502.6|15504.9|15502.9|15504.6|15502.6|1
1631524170000|2021-09-13 09:09:30|15504.5|15502.5|15504.4|15502.4|15504.5|15502.5|15504.1|15502.1|2
1631524180000|2021-09-13 09:09:40|15504.3|15502.3|15504.4|15502.4|15504.4|15502.4|15504.1|15502.1|2
1631524190000|2021-09-13 09:09:50|15504.1|15502.1|15503.6|15501.6|15504.1|15502.1|15503.5|15501.5|9
1631524200000|2021-09-13 09:10:00|15503.5|15501.5|15504.3|15502.3|15504.3|15502.3|15503.5|15501.5|1
1631524210000|2021-09-13 09:10:10|15504.1|15502.1|15503.6|15501.6|15504.3|15502.3|15503.5|15501.5|1
1631524220000|2021-09-13 09:10:20|15503.5|15501.5|15503|15501|15503.8|15501.8|15502.9|15500.9|1
1631524230000|2021-09-13 09:10:30|15503.1|15501.1|15502.5|15500.5|15503.4|15501.4|15502.5|15500.5|10
1631524240000|2021-09-13 09:10:40|15502.6|15500.6|15502.6|15500.6|15502.8|15500.8|15502.1|15500.1|3
1631524250000|2021-09-13 09:10:50|15502.5|15500.5|15502.8|15500.8|15503.3|15501.3|15502.3|15500.3|4
1631524260000|2021-09-13 09:11:00|15502.9|15500.9|15501.6|15499.6|15502.9|15500.9|15501.3|15499.3|2
1631524270000|2021-09-13 09:11:10|15501.8|15499.8|15502.6|15500.6|15502.8|15500.8|15501.8|15499.8|9
1631524280000|2021-09-13 09:11:20|15502.5|15500.5|15502.1|15500.1|15502.8|15500.8|15501.6|15499.6|1
1631524290000|2021-09-13 09:11:30|15502.3|15500.3|15502.3|15500.3|15502.5|15500.5|15502.1|15500.1|3
1631524300000|2021-09-13 09:11:40|15502.4|15500.4|15502.6|15500.6|15502.6|15500.6|15502.3|15500.3|0
1631524310000|2021-09-13 09:11:50|15502.5|15500.5|15501.6|15499.6|15502.5|15500.5|15501.6|15499.6|5
1631524320000|2021-09-13 09:12:00|15501.5|15499.5|15501.8|15499.8|15501.8|15499.8|15501.1|15499.1|4
1631524330000|2021-09-13 09:12:10|15501.6|15499.6|15501|15499|15501.6|15499.6|15501|15499|8
1631524340000|2021-09-13 09:12:20|15501.3|15499.3|15501.8|15499.8|15501.8|15499.8|15501|15499|0
1631524350000|2021-09-13 09:12:30|15501.9|15499.9|15502.1|15500.1|15502.1|15500.1|15501.9|15499.9|10
1631524360000|2021-09-13 09:12:40|15502.3|15500.3|15503|15501|15503.3|15501.3|15502.3|15500.3|11
1631524370000|2021-09-13 09:12:50|15503.1|15501.1|15502.1|15500.1|15503.1|15501.1|15502|15500|3
1631524380000|2021-09-13 09:13:00|15502|15500|15502.3|15500.3|15502.4|15500.4|15502|15500|2
1631524400000|2021-09-13 09:13:20|15502.4|15500.4|15502.1|15500.1|15502.4|15500.4|15502|15500|1
1631524410000|2021-09-13 09:13:30|15502.3|15500.3|15502|15500|15502.3|15500.3|15502|15500|2
1631524420000|2021-09-13 09:13:40|15502.1|15500.1|15502|15500|15502.3|15500.3|15502|15500|0
1631524430000|2021-09-13 09:13:50|15502.1|15500.1|15502.5|15500.5|15502.6|15500.6|15502|15500|2
1631524440000|2021-09-13 09:14:00|15502.6|15500.6|15502.1|15500.1|15502.8|15500.8|15502|15500|0
1631524450000|2021-09-13 09:14:10|15502|15500|15502|15500|15502.1|15500.1|15501.8|15499.8|2
1631524460000|2021-09-13 09:14:20|15502.1|15500.1|15502|15500|15502.1|15500.1|15501.9|15499.9|0
1631524470000|2021-09-13 09:14:30|15502.1|15500.1|15502|15500|15502.1|15500.1|15501.8|15499.8|9
1631524480000|2021-09-13 09:14:40|15502.1|15500.1|15502.8|15500.8|15502.8|15500.8|15502|15500|6
1631524490000|2021-09-13 09:14:50|15502.6|15500.6|15502.4|15500.4|15503.1|15501.1|15502.4|15500.4|4
1631524500000|2021-09-13 09:15:00|15502.5|15500.5|15502.6|15500.6|15503.1|15501.1|15501.8|15499.8|0
1631524510000|2021-09-13 09:15:10|15502.8|15500.8|15503|15501|15503.1|15501.1|15502.8|15500.8|0
1631524520000|2021-09-13 09:15:20|15502.9|15500.9|15503|15501|15503.1|15501.1|15502.9|15500.9|0
1631524530000|2021-09-13 09:15:30|15503.1|15501.1|15503.1|15501.1|15503.1|15501.1|15502.8|15500.8|0
1631524540000|2021-09-13 09:15:40|15503.3|15501.3|15503.1|15501.1|15503.6|15501.6|15503.1|15501.1|0
1631524550000|2021-09-13 09:15:50|15503.3|15501.3|15503.6|15501.6|15503.8|15501.8|15503.3|15501.3|7
1631524560000|2021-09-13 09:16:00|15503.5|15501.5|15503.9|15501.9|15504.5|15502.5|15503.5|15501.5|9
1631524570000|2021-09-13 09:16:10|15503.8|15501.8|15504|15502|15504|15502|15503.8|15501.8|3
1631524580000|2021-09-13 09:16:20|15504.1|15502.1|15504.6|15502.6|15504.6|15502.6|15504.1|15502.1|0
1631524590000|2021-09-13 09:16:30|15504.8|15502.8|15504.9|15502.9|15505.6|15503.6|15504.6|15502.6|38
1631524600000|2021-09-13 09:16:40|15505|15503|15502.9|15500.9|15505|15503|15502.6|15500.6|28
1631524610000|2021-09-13 09:16:50|15502|15500|15502.4|15500.4|15502.5|15500.5|15501.9|15499.9|4
1631524620000|2021-09-13 09:17:00|15502.5|15500.5|15502.3|15500.3|15503|15501|15502.1|15500.1|12
1631524630000|2021-09-13 09:17:10|15502.1|15500.1|15502.1|15500.1|15502.3|15500.3|15502|15500|6
1631524640000|2021-09-13 09:17:20|15502.3|15500.3|15502.3|15500.3|15502.3|15500.3|15502.1|15500.1|6
1631524650000|2021-09-13 09:17:30|15502.1|15500.1|15502.1|15500.1|15502.4|15500.4|15502.1|15500.1|6
1631524660000|2021-09-13 09:17:40|15502.3|15500.3|15502.1|15500.1|15502.3|15500.3|15502.1|15500.1|5
1631524670000|2021-09-13 09:17:50|15502.3|15500.3|15502.1|15500.1|15502.3|15500.3|15502.1|15500.1|8
1631524680000|2021-09-13 09:18:00|15502.3|15500.3|15501.5|15499.5|15502.3|15500.3|15501.4|15499.4|40
1631524690000|2021-09-13 09:18:10|15501.4|15499.4|15501.1|15499.1|15501.6|15499.6|15501.1|15499.1|20
1631524700000|2021-09-13 09:18:20|15501|15499|15500.4|15498.4|15501.3|15499.3|15500.4|15498.4|10
1631524710000|2021-09-13 09:18:30|15500.5|15498.5|15500.8|15498.8|15501.4|15499.4|15500.4|15498.4|22
1631524720000|2021-09-13 09:18:40|15500.6|15498.6|15500.9|15498.9|15500.9|15498.9|15500.6|15498.6|8
1631524730000|2021-09-13 09:18:50|15500.8|15498.8|15500.3|15498.3|15500.8|15498.8|15500.1|15498.1|8
1631524740000|2021-09-13 09:19:00|15500.1|15498.1|15500|15498|15500.8|15498.8|15499.9|15497.9|33
1631524750000|2021-09-13 09:19:10|15499.9|15497.9|15501.5|15499.5|15501.5|15499.5|15499.9|15497.9|7
1631524760000|2021-09-13 09:19:20|15501.4|15499.4|15500.9|15498.9|15501.4|15499.4|15500.8|15498.8|10
1631524770000|2021-09-13 09:19:30|15500.8|15498.8|15500.4|15498.4|15500.9|15498.9|15499.6|15497.6|14
1631524780000|2021-09-13 09:19:40|15500.5|15498.5|15500.4|15498.4|15500.5|15498.5|15500.4|15498.4|5
1631524790000|2021-09-13 09:19:50|15500.5|15498.5|15500.4|15498.4|15500.9|15498.9|15500.3|15498.3|25
1631524800000|2021-09-13 09:20:00|15500.5|15498.5|15500.6|15498.6|15500.6|15498.6|15500.4|15498.4|6
1631524810000|2021-09-13 09:20:10|15500.8|15498.8|15502.1|15500.1|15502.1|15500.1|15500.8|15498.8|14
1631524820000|2021-09-13 09:20:20|15502.3|15500.3|15503.3|15501.3|15503.3|15501.3|15502.3|15500.3|9
1631524830000|2021-09-13 09:20:30|15503.4|15501.4|15502.4|15500.4|15503.4|15501.4|15502.4|15500.4|7
1631524840000|2021-09-13 09:20:40|15503|15501|15503.4|15501.4|15503.9|15501.9|15503|15501|15
1631524850000|2021-09-13 09:20:50|15503.5|15501.5|15503.9|15501.9|15504.3|15502.3|15503.4|15501.4|5
1631524860000|2021-09-13 09:21:00|15504|15502|15504.9|15502.9|15504.9|15502.9|15503.9|15501.9|7
1631524870000|2021-09-13 09:21:10|15504.8|15502.8|15503.9|15501.9|15504.8|15502.8|15503.9|15501.9|8
1631524880000|2021-09-13 09:21:20|15504|15502|15504.3|15502.3|15504.3|15502.3|15503.9|15501.9|5
1631524890000|2021-09-13 09:21:30|15504.1|15502.1|15505.5|15503.5|15505.5|15503.5|15504.1|15502.1|9
1631524900000|2021-09-13 09:21:40|15505.4|15503.4|15505.3|15503.3|15505.6|15503.6|15505.1|15503.1|27
1631524910000|2021-09-13 09:21:50|15505.4|15503.4|15507.1|15505.1|15507.1|15505.1|15505.3|15503.3|38
1631524920000|2021-09-13 09:22:00|15507|15505|15507.5|15505.5|15507.5|15505.5|15507|15505|11
1631524930000|2021-09-13 09:22:10|15507.8|15505.8|15507.9|15505.9|15508|15506|15507.8|15505.8|14
1631524940000|2021-09-13 09:22:20|15507.8|15505.8|15507.5|15505.5|15508|15506|15507.3|15505.3|13
1631524950000|2021-09-13 09:22:30|15507.8|15505.8|15508|15506|15508|15506|15507.6|15505.6|7
1631524960000|2021-09-13 09:22:40|15508.1|15506.1|15508.1|15506.1|15508.3|15506.3|15508|15506|25
1631524970000|2021-09-13 09:22:50|15508|15506|15507.6|15505.6|15508|15506|15506.9|15504.9|20
1631524980000|2021-09-13 09:23:00|15507.5|15505.5|15507.3|15505.3|15507.6|15505.6|15507|15505|10
1631524990000|2021-09-13 09:23:10|15507.4|15505.4|15507.3|15505.3|15507.5|15505.5|15507.1|15505.1|9
1631525000000|2021-09-13 09:23:20|15507.1|15505.1|15506.9|15504.9|15507.3|15505.3|15506.8|15504.8|10
1631525010000|2021-09-13 09:23:30|15507|15505|15505.6|15503.6|15507|15505|15505.5|15503.5|20
1631525020000|2021-09-13 09:23:40|15505.3|15503.3|15505.1|15503.1|15505.3|15503.3|15505|15503|13
1631525030000|2021-09-13 09:23:50|15505|15503|15505.1|15503.1|15505.3|15503.3|15504.9|15502.9|8
1631525040000|2021-09-13 09:24:00|15505|15503|15505.8|15503.8|15506|15504|15504.8|15502.8|15
1631525050000|2021-09-13 09:24:10|15505.9|15503.9|15503.4|15501.4|15506|15504|15503.3|15501.3|80
1631525060000|2021-09-13 09:24:20|15503.6|15501.6|15503.4|15501.4|15503.9|15501.9|15503.4|15501.4|21
1631525070000|2021-09-13 09:24:30|15503.5|15501.5|15503.6|15501.6|15503.8|15501.8|15503.5|15501.5|8
1631525080000|2021-09-13 09:24:40|15503.5|15501.5|15503.5|15501.5|15503.8|15501.8|15503.1|15501.1|10
1631525090000|2021-09-13 09:24:50|15503.6|15501.6|15504.3|15502.3|15504.6|15502.6|15503.6|15501.6|11
1631525100000|2021-09-13 09:25:00|15504.4|15502.4|15505|15503|15505.1|15503.1|15504.3|15502.3|7
1631525110000|2021-09-13 09:25:10|15505.1|15503.1|15503.8|15501.8|15505.6|15503.6|15503.1|15501.1|10
1631525120000|2021-09-13 09:25:20|15503.9|15501.9|15502.3|15500.3|15503.9|15501.9|15502.1|15500.1|26
1631525130000|2021-09-13 09:25:30|15502.4|15500.4|15503.9|15501.9|15504.4|15502.4|15502.3|15500.3|19
1631525140000|2021-09-13 09:25:40|15503.8|15501.8|15504.1|15502.1|15504.3|15502.3|15503.4|15501.4|11
1631525150000|2021-09-13 09:25:50|15503.9|15501.9|15504.4|15502.4|15504.4|15502.4|15503.5|15501.5|9
1631525160000|2021-09-13 09:26:00|15504.3|15502.3|15504.5|15502.5|15505.1|15503.1|15504.3|15502.3|12
1631525170000|2021-09-13 09:26:10|15504.6|15502.6|15505|15503|15505.4|15503.4|15504.4|15502.4|8
1631525180000|2021-09-13 09:26:20|15505.3|15503.3|15505.1|15503.1|15505.3|15503.3|15504.3|15502.3|7
1631525190000|2021-09-13 09:26:30|15505.3|15503.3|15505.3|15503.3|15505.5|15503.5|15505.1|15503.1|6
1631525200000|2021-09-13 09:26:40|15505.4|15503.4|15505.4|15503.4|15505.5|15503.5|15505.3|15503.3|0
1631525210000|2021-09-13 09:26:50|15505.5|15503.5|15505.3|15503.3|15505.5|15503.5|15505.1|15503.1|1
1631525220000|2021-09-13 09:27:00|15505.4|15503.4|15505.3|15503.3|15505.5|15503.5|15505.3|15503.3|0
1631525230000|2021-09-13 09:27:10|15505.4|15503.4|15505.4|15503.4|15505.5|15503.5|15504.6|15502.6|0
1631525240000|2021-09-13 09:27:20|15505.3|15503.3|15506.1|15504.1|15506.6|15504.6|15504.6|15502.6|6
1631525250000|2021-09-13 09:27:30|15506.9|15504.9|15507.8|15505.8|15508.1|15506.1|15506.5|15504.5|41
1631525260000|2021-09-13 09:27:40|15507.6|15505.6|15507.3|15505.3|15507.8|15505.8|15506.8|15504.8|1
1631525270000|2021-09-13 09:27:50|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|15506.9|15504.9|1
1631525280000|2021-09-13 09:28:00|15507|15505|15507|15505|15507.1|15505.1|15506.8|15504.8|0
1631525290000|2021-09-13 09:28:10|15507.1|15505.1|15507.6|15505.6|15507.8|15505.8|15506.9|15504.9|1
1631525300000|2021-09-13 09:28:20|15507.5|15505.5|15507.6|15505.6|15507.8|15505.8|15507.5|15505.5|0
1631525310000|2021-09-13 09:28:30|15507.8|15505.8|15507.5|15505.5|15507.8|15505.8|15507.4|15505.4|0
1631525320000|2021-09-13 09:28:40|15507.1|15505.1|15507.1|15505.1|15507.3|15505.3|15506.9|15504.9|0
1631525330000|2021-09-13 09:28:50|15507.3|15505.3|15507.4|15505.4|15507.4|15505.4|15507|15505|17
1631525340000|2021-09-13 09:29:00|15507.3|15505.3|15507.3|15505.3|15507.6|15505.6|15506.9|15504.9|1
1631525350000|2021-09-13 09:29:10|15507|15505|15507.5|15505.5|15507.8|15505.8|15507|15505|6
1631525360000|2021-09-13 09:29:20|15507.6|15505.6|15507.3|15505.3|15507.6|15505.6|15507|15505|1
1631525370000|2021-09-13 09:29:30|15507.1|15505.1|15507.6|15505.6|15507.6|15505.6|15507.1|15505.1|0
1631525380000|2021-09-13 09:29:40|15508.1|15506.1|15507.6|15505.6|15508.1|15506.1|15507.6|15505.6|4
1631525390000|2021-09-13 09:29:50|15507.4|15505.4|15508.1|15506.1|15508.1|15506.1|15507.4|15505.4|16
1631525400000|2021-09-13 09:30:00|15508.3|15506.3|15508.9|15506.9|15509.3|15507.3|15508.1|15506.1|14
1631525410000|2021-09-13 09:30:10|15508.8|15506.8|15507.9|15505.9|15508.8|15506.8|15507.8|15505.8|4
1631525420000|2021-09-13 09:30:20|15507.8|15505.8|15507.3|15505.3|15507.8|15505.8|15507|15505|5
1631525430000|2021-09-13 09:30:30|15507.1|15505.1|15507.5|15505.5|15507.5|15505.5|15507.1|15505.1|3
1631525440000|2021-09-13 09:30:40|15507.4|15505.4|15506.8|15504.8|15507.4|15505.4|15506.5|15504.5|4
1631525450000|2021-09-13 09:30:50|15507.1|15505.1|15506.8|15504.8|15507.3|15505.3|15506.8|15504.8|0
1631525460000|2021-09-13 09:31:00|15506.9|15504.9|15507.8|15505.8|15508.1|15506.1|15506.9|15504.9|1
1631525470000|2021-09-13 09:31:10|15507.6|15505.6|15507.4|15505.4|15507.8|15505.8|15507.4|15505.4|0
1631525480000|2021-09-13 09:31:20|15507.3|15505.3|15506.5|15504.5|15507.3|15505.3|15506.5|15504.5|11
1631525490000|2021-09-13 09:31:30|15506.6|15504.6|15506.8|15504.8|15507.4|15505.4|15506.5|15504.5|4
1631525500000|2021-09-13 09:31:40|15506.9|15504.9|15507|15505|15507.1|15505.1|15506.8|15504.8|0
1631525510000|2021-09-13 09:31:50|15506.9|15504.9|15506.3|15504.3|15506.9|15504.9|15506|15504|1
1631525520000|2021-09-13 09:32:00|15506.4|15504.4|15506.3|15504.3|15506.4|15504.4|15506.1|15504.1|0
1631525530000|2021-09-13 09:32:10|15506.5|15504.5|15505.5|15503.5|15506.5|15504.5|15505|15503|26
1631525540000|2021-09-13 09:32:20|15505.4|15503.4|15505.6|15503.6|15505.6|15503.6|15505.3|15503.3|4
1631525550000|2021-09-13 09:32:30|15505.4|15503.4|15504.5|15502.5|15505.4|15503.4|15504.3|15502.3|23
1631525560000|2021-09-13 09:32:40|15504.4|15502.4|15503.9|15501.9|15504.9|15502.9|15503.8|15501.8|2
1631525570000|2021-09-13 09:32:50|15504|15502|15504.3|15502.3|15504.4|15502.4|15503.9|15501.9|0
1631525580000|2021-09-13 09:33:00|15504.4|15502.4|15505|15503|15505.1|15503.1|15504.4|15502.4|0
1631525590000|2021-09-13 09:33:10|15504.9|15502.9|15504.4|15502.4|15504.9|15502.9|15504.4|15502.4|0
1631525600000|2021-09-13 09:33:20|15504.5|15502.5|15504.9|15502.9|15505|15503|15504.5|15502.5|1
1631525610000|2021-09-13 09:33:30|15505|15503|15505.4|15503.4|15505.5|15503.5|15505|15503|0
1631525620000|2021-09-13 09:33:40|15505.5|15503.5|15505.5|15503.5|15505.5|15503.5|15505.3|15503.3|0
1631525630000|2021-09-13 09:33:50|15505.4|15503.4|15504.8|15502.8|15505.5|15503.5|15504.8|15502.8|14
1631525640000|2021-09-13 09:34:00|15505|15503|15505.3|15503.3|15505.4|15503.4|15505|15503|1
1631525650000|2021-09-13 09:34:10|15505.4|15503.4|15505|15503|15505.4|15503.4|15504.9|15502.9|1
1631525660000|2021-09-13 09:34:20|15504.9|15502.9|15504.6|15502.6|15504.9|15502.9|15504.6|15502.6|0
1631525670000|2021-09-13 09:34:30|15504.5|15502.5|15504.3|15502.3|15504.6|15502.6|15504.1|15502.1|6
1631525680000|2021-09-13 09:34:40|15504.4|15502.4|15504.3|15502.3|15504.4|15502.4|15504.3|15502.3|0
1631525690000|2021-09-13 09:34:50|15504.1|15502.1|15502.3|15500.3|15504.1|15502.1|15501.3|15499.3|44
1631525700000|2021-09-13 09:35:00|15502.5|15500.5|15501.5|15499.5|15502.9|15500.9|15501.4|15499.4|32
1631525710000|2021-09-13 09:35:10|15501.9|15499.9|15502|15500|15502.3|15500.3|15500.9|15498.9|35
1631525720000|2021-09-13 09:35:20|15501.9|15499.9|15502.3|15500.3|15502.3|15500.3|15501.9|15499.9|1
1631525730000|2021-09-13 09:35:30|15502.5|15500.5|15502.3|15500.3|15502.6|15500.6|15502.1|15500.1|6
1631525740000|2021-09-13 09:35:40|15502|15500|15502.3|15500.3|15502.4|15500.4|15502|15500|6
1631525750000|2021-09-13 09:35:50|15505.9|15503.9|15504.6|15502.6|15505.9|15503.9|15504.5|15502.5|46
1631525760000|2021-09-13 09:36:00|15504.8|15502.8|15504.3|15502.3|15505.4|15503.4|15504.3|15502.3|4
1631525770000|2021-09-13 09:36:10|15504.4|15502.4|15503.9|15501.9|15504.5|15502.5|15503.5|15501.5|9
1631525780000|2021-09-13 09:36:20|15504|15502|15504|15502|15504.8|15502.8|15504|15502|2
1631525790000|2021-09-13 09:36:30|15503.9|15501.9|15503.6|15501.6|15504|15502|15503|15501|2
1631525800000|2021-09-13 09:36:40|15503.8|15501.8|15503.4|15501.4|15503.9|15501.9|15503|15501|16
1631525810000|2021-09-13 09:36:50|15503.3|15501.3|15503.1|15501.1|15503.3|15501.3|15503|15501|0
1631525820000|2021-09-13 09:37:00|15503.3|15501.3|15503.8|15501.8|15504|15502|15502.1|15500.1|9
1631525830000|2021-09-13 09:37:10|15504|15502|15503.8|15501.8|15504.3|15502.3|15503.6|15501.6|1
1631525840000|2021-09-13 09:37:20|15503.6|15501.6|15503.6|15501.6|15503.8|15501.8|15502.3|15500.3|22
1631525850000|2021-09-13 09:37:30|15503.5|15501.5|15503.1|15501.1|15503.5|15501.5|15503|15501|3
1631525860000|2021-09-13 09:37:40|15503.4|15501.4|15503|15501|15503.6|15501.6|15502.9|15500.9|3
1631525870000|2021-09-13 09:37:50|15502.9|15500.9|15503.1|15501.1|15503.1|15501.1|15502.4|15500.4|3
1631525880000|2021-09-13 09:38:00|15503|15501|15502.5|15500.5|15503.4|15501.4|15502.5|15500.5|2
1631525890000|2021-09-13 09:38:10|15502.6|15500.6|15501.6|15499.6|15502.6|15500.6|15501.6|15499.6|0
1631525900000|2021-09-13 09:38:20|15501.8|15499.8|15501.4|15499.4|15501.9|15499.9|15501.1|15499.1|6
1631525910000|2021-09-13 09:38:30|15501.3|15499.3|15501.9|15499.9|15502.1|15500.1|15501.1|15499.1|73
1631525920000|2021-09-13 09:38:40|15502|15500|15501.1|15499.1|15502|15500|15501.1|15499.1|13
1631525930000|2021-09-13 09:38:50|15501.3|15499.3|15501.4|15499.4|15501.8|15499.8|15499.9|15497.9|40
1631525940000|2021-09-13 09:39:00|15501.5|15499.5|15502.5|15500.5|15502.5|15500.5|15501.5|15499.5|5
1631525950000|2021-09-13 09:39:10|15502.4|15500.4|15502.5|15500.5|15503|15501|15502.3|15500.3|3
1631525960000|2021-09-13 09:39:20|15502.9|15500.9|15502.9|15500.9|15503|15501|15502.6|15500.6|1
1631525970000|2021-09-13 09:39:30|15502.8|15500.8|15503.3|15501.3|15503.3|15501.3|15502.8|15500.8|2
1631525980000|2021-09-13 09:39:40|15503|15501|15503|15501|15503.3|15501.3|15503|15501|0
1631525990000|2021-09-13 09:39:50|15503.1|15501.1|15503.1|15501.1|15503.4|15501.4|15503|15501|3
1631526000000|2021-09-13 09:40:00|15503|15501|15504.1|15502.1|15504.1|15502.1|15502.8|15500.8|13
1631526010000|2021-09-13 09:40:10|15504.3|15502.3|15505.5|15503.5|15505.6|15503.6|15504.3|15502.3|5
1631526020000|2021-09-13 09:40:20|15505|15503|15505.4|15503.4|15505.4|15503.4|15504.9|15502.9|4
1631526030000|2021-09-13 09:40:30|15505.3|15503.3|15505.3|15503.3|15505.4|15503.4|15505.3|15503.3|0
1631526040000|2021-09-13 09:40:40|15505.5|15503.5|15504.9|15502.9|15505.5|15503.5|15504.9|15502.9|3
1631526050000|2021-09-13 09:40:50|15504.8|15502.8|15504.3|15502.3|15504.8|15502.8|15503.5|15501.5|9
1631526060000|2021-09-13 09:41:00|15504.1|15502.1|15503.9|15501.9|15504.4|15502.4|15503.8|15501.8|0
1631526070000|2021-09-13 09:41:10|15504|15502|15503.9|15501.9|15504.3|15502.3|15503.9|15501.9|0
1631526080000|2021-09-13 09:41:20|15503.8|15501.8|15503.8|15501.8|15504|15502|15503.6|15501.6|0
1631526090000|2021-09-13 09:41:30|15503.9|15501.9|15503.8|15501.8|15503.9|15501.9|15503.5|15501.5|0
1631526100000|2021-09-13 09:41:40|15503.9|15501.9|15503.9|15501.9|15503.9|15501.9|15503.6|15501.6|0
1631526110000|2021-09-13 09:41:50|15503.8|15501.8|15503.5|15501.5|15503.9|15501.9|15503.4|15501.4|9
1631526120000|2021-09-13 09:42:00|15503.6|15501.6|15503.9|15501.9|15503.9|15501.9|15503.4|15501.4|0
1631526130000|2021-09-13 09:42:10|15504|15502|15504.4|15502.4|15504.4|15502.4|15503.9|15501.9|2
1631526140000|2021-09-13 09:42:20|15504.5|15502.5|15504.5|15502.5|15505.1|15503.1|15504.3|15502.3|3
1631526150000|2021-09-13 09:42:30|15504.6|15502.6|15504.9|15502.9|15504.9|15502.9|15504.5|15502.5|1
1631526160000|2021-09-13 09:42:40|15505|15503|15505.5|15503.5|15505.5|15503.5|15505|15503|1
1631526170000|2021-09-13 09:42:50|15505.3|15503.3|15505.9|15503.9|15505.9|15503.9|15505.3|15503.3|0
1631526180000|2021-09-13 09:43:00|15505.8|15503.8|15505.9|15503.9|15505.9|15503.9|15505.8|15503.8|0
1631526200000|2021-09-13 09:43:20|15505.8|15503.8|15506.3|15504.3|15506.3|15504.3|15505.4|15503.4|3
1631526210000|2021-09-13 09:43:30|15506.1|15504.1|15505.5|15503.5|15506.1|15504.1|15505.4|15503.4|14
1631526220000|2021-09-13 09:43:40|15505.6|15503.6|15505.6|15503.6|15506.9|15504.9|15505.6|15503.6|14
1631526230000|2021-09-13 09:43:50|15505.9|15503.9|15505.6|15503.6|15506.1|15504.1|15505.6|15503.6|2
1631526240000|2021-09-13 09:44:00|15505.5|15503.5|15505|15503|15505.9|15503.9|15504.5|15502.5|2
1631526250000|2021-09-13 09:44:10|15505.1|15503.1|15504.3|15502.3|15505.3|15503.3|15504.3|15502.3|0
1631526260000|2021-09-13 09:44:20|15504.4|15502.4|15504.5|15502.5|15504.5|15502.5|15504.4|15502.4|8
1631526270000|2021-09-13 09:44:30|15504.4|15502.4|15504.4|15502.4|15504.5|15502.5|15504.3|15502.3|1
1631526280000|2021-09-13 09:44:40|15504.3|15502.3|15503.6|15501.6|15504.6|15502.6|15503.6|15501.6|3
1631526290000|2021-09-13 09:44:50|15503.5|15501.5|15503.6|15501.6|15504|15502|15503.5|15501.5|0
1631526300000|2021-09-13 09:45:00|15503.8|15501.8|15504.5|15502.5|15504.6|15502.6|15503.6|15501.6|2
1631526310000|2021-09-13 09:45:10|15504.4|15502.4|15505.5|15503.5|15505.5|15503.5|15504.3|15502.3|2
1631526320000|2021-09-13 09:45:20|15505.3|15503.3|15505|15503|15505.3|15503.3|15505|15503|2
1631526330000|2021-09-13 09:45:30|15505.1|15503.1|15505|15503|15505.1|15503.1|15504.9|15502.9|3
1631526340000|2021-09-13 09:45:40|15505.1|15503.1|15504.8|15502.8|15505.1|15503.1|15504.8|15502.8|0
1631526350000|2021-09-13 09:45:50|15504.9|15502.9|15504.3|15502.3|15504.9|15502.9|15504.3|15502.3|0
1631526360000|2021-09-13 09:46:00|15504.1|15502.1|15502.5|15500.5|15504.1|15502.1|15502.5|15500.5|4
1631526370000|2021-09-13 09:46:10|15502.4|15500.4|15502.5|15500.5|15502.9|15500.9|15502.4|15500.4|2
1631526380000|2021-09-13 09:46:20|15502.6|15500.6|15502.1|15500.1|15502.9|15500.9|15502.1|15500.1|3
1631526390000|2021-09-13 09:46:30|15502|15500|15502|15500|15502|15500|15501.9|15499.9|2
1631526400000|2021-09-13 09:46:40|15501.9|15499.9|15502.1|15500.1|15502.1|15500.1|15501.9|15499.9|0
1631526410000|2021-09-13 09:46:50|15502|15500|15502.6|15500.6|15502.9|15500.9|15501.9|15499.9|6
1631526420000|2021-09-13 09:47:00|15502.8|15500.8|15503.1|15501.1|15503.1|15501.1|15502.6|15500.6|5
1631526430000|2021-09-13 09:47:10|15503.3|15501.3|15503.3|15501.3|15503.4|15501.4|15503.1|15501.1|0
1631526440000|2021-09-13 09:47:20|15503.1|15501.1|15503.3|15501.3|15503.3|15501.3|15502.8|15500.8|5
1631526450000|2021-09-13 09:47:30|15503.1|15501.1|15503.1|15501.1|15503.3|15501.3|15503|15501|0
1631526460000|2021-09-13 09:47:40|15503.3|15501.3|15503.6|15501.6|15503.6|15501.6|15503.3|15501.3|0
1631526470000|2021-09-13 09:47:50|15503.8|15501.8|15504|15502|15504.1|15502.1|15503.8|15501.8|0
1631526480000|2021-09-13 09:48:00|15504.1|15502.1|15503.4|15501.4|15504.4|15502.4|15503.4|15501.4|4
1631526490000|2021-09-13 09:48:10|15503.5|15501.5|15503|15501|15503.6|15501.6|15502.9|15500.9|1
1631526500000|2021-09-13 09:48:20|15503.1|15501.1|15503.1|15501.1|15503.1|15501.1|15503|15501|0
1631526510000|2021-09-13 09:48:30|15503|15501|15503.3|15501.3|15503.4|15501.4|15503|15501|0
1631526520000|2021-09-13 09:48:40|15503.5|15501.5|15503.8|15501.8|15504.1|15502.1|15503|15501|3
1631526530000|2021-09-13 09:48:50|15503.6|15501.6|15503.1|15501.1|15503.6|15501.6|15503|15501|4
1631526540000|2021-09-13 09:49:00|15503.3|15501.3|15503.3|15501.3|15503.3|15501.3|15503.1|15501.1|0
1631526550000|2021-09-13 09:49:10|15503.4|15501.4|15503.3|15501.3|15503.4|15501.4|15503.3|15501.3|0
1631526560000|2021-09-13 09:49:20|15503.1|15501.1|15502.5|15500.5|15503.4|15501.4|15502.5|15500.5|4
1631526570000|2021-09-13 09:49:30|15502.6|15500.6|15502.8|15500.8|15502.9|15500.9|15502.3|15500.3|1
1631526580000|2021-09-13 09:49:40|15502.6|15500.6|15502.9|15500.9|15503|15501|15502.5|15500.5|5
1631526590000|2021-09-13 09:49:50|15502.8|15500.8|15502.9|15500.9|15502.9|15500.9|15502.6|15500.6|0
1631526600000|2021-09-13 09:50:00|15503|15501|15503.1|15501.1|15503.1|15501.1|15502.6|15500.6|2
1631526610000|2021-09-13 09:50:10|15503|15501|15503.6|15501.6|15503.6|15501.6|15502.8|15500.8|11
1631526620000|2021-09-13 09:50:20|15503.8|15501.8|15503.5|15501.5|15504.9|15502.9|15503.4|15501.4|1
1631526630000|2021-09-13 09:50:30|15503.6|15501.6|15503.4|15501.4|15503.6|15501.6|15503.3|15501.3|1
1631526640000|2021-09-13 09:50:40|15503.3|15501.3|15504.5|15502.5|15504.5|15502.5|15503.3|15501.3|1
1631526650000|2021-09-13 09:50:50|15504.6|15502.6|15504.1|15502.1|15504.6|15502.6|15504|15502|1
1631526660000|2021-09-13 09:51:00|15504|15502|15503.9|15501.9|15504.1|15502.1|15503.8|15501.8|0
1631526670000|2021-09-13 09:51:10|15503.8|15501.8|15503.6|15501.6|15503.9|15501.9|15503.1|15501.1|0
1631526680000|2021-09-13 09:51:20|15503.5|15501.5|15503.9|15501.9|15503.9|15501.9|15503.5|15501.5|0
1631526690000|2021-09-13 09:51:30|15503.8|15501.8|15503.8|15501.8|15504.3|15502.3|15503.8|15501.8|0
1631526700000|2021-09-13 09:51:40|15503.9|15501.9|15504.3|15502.3|15504.9|15502.9|15503.8|15501.8|1
1631526710000|2021-09-13 09:51:50|15504.4|15502.4|15504.3|15502.3|15504.4|15502.4|15504.1|15502.1|0
1631526720000|2021-09-13 09:52:00|15504.1|15502.1|15504.1|15502.1|15504.1|15502.1|15503.8|15501.8|1
1631526730000|2021-09-13 09:52:10|15504|15502|15504.3|15502.3|15504.5|15502.5|15503.9|15501.9|4
1631526740000|2021-09-13 09:52:20|15504.4|15502.4|15504.5|15502.5|15504.6|15502.6|15504.4|15502.4|0
1631526750000|2021-09-13 09:52:30|15504.6|15502.6|15504.4|15502.4|15504.6|15502.6|15504.3|15502.3|0
1631526760000|2021-09-13 09:52:40|15504.3|15502.3|15504.3|15502.3|15504.4|15502.4|15503.4|15501.4|5
1631526770000|2021-09-13 09:52:50|15504.4|15502.4|15504.4|15502.4|15504.5|15502.5|15504.3|15502.3|0
1631526780000|2021-09-13 09:53:00|15504.5|15502.5|15504.6|15502.6|15504.8|15502.8|15504.4|15502.4|0
1631526790000|2021-09-13 09:53:10|15504.8|15502.8|15505.1|15503.1|15505.1|15503.1|15504.8|15502.8|0
1631526800000|2021-09-13 09:53:20|15505.3|15503.3|15504.9|15502.9|15505.3|15503.3|15504.9|15502.9|2
1631526810000|2021-09-13 09:53:30|15505|15503|15504.8|15502.8|15505.1|15503.1|15504.8|15502.8|6
1631526820000|2021-09-13 09:53:40|15504.5|15502.5|15504.4|15502.4|15504.5|15502.5|15504.4|15502.4|1
1631526830000|2021-09-13 09:53:50|15504.3|15502.3|15504|15502|15504.4|15502.4|15503.9|15501.9|0
1631526840000|2021-09-13 09:54:00|15503.9|15501.9|15503.9|15501.9|15504.1|15502.1|15503.8|15501.8|5
1631526850000|2021-09-13 09:54:10|15503.8|15501.8|15504|15502|15504|15502|15503.8|15501.8|0
1631526860000|2021-09-13 09:54:20|15503.9|15501.9|15503.6|15501.6|15504.3|15502.3|15503.6|15501.6|0
1631526870000|2021-09-13 09:54:30|15503.8|15501.8|15502.8|15500.8|15503.8|15501.8|15502.8|15500.8|0
1631526880000|2021-09-13 09:54:40|15502.9|15500.9|15504.4|15502.4|15504.5|15502.5|15502.8|15500.8|8
1631526890000|2021-09-13 09:54:50|15504.5|15502.5|15504.6|15502.6|15504.8|15502.8|15504.3|15502.3|1
1631526900000|2021-09-13 09:55:00|15504.8|15502.8|15504.1|15502.1|15505.6|15503.6|15504.1|15502.1|8
1631526910000|2021-09-13 09:55:10|15504|15502|15504.1|15502.1|15504.5|15502.5|15504|15502|0
1631526920000|2021-09-13 09:55:20|15504.3|15502.3|15504.5|15502.5|15504.8|15502.8|15504|15502|3
1631526930000|2021-09-13 09:55:30|15504.6|15502.6|15504.8|15502.8|15504.9|15502.9|15504.4|15502.4|0
1631526940000|2021-09-13 09:55:40|15504.6|15502.6|15504.8|15502.8|15504.8|15502.8|15504.4|15502.4|1
1631526950000|2021-09-13 09:55:50|15504.6|15502.6|15504.5|15502.5|15504.6|15502.6|15504.4|15502.4|1
1631526960000|2021-09-13 09:56:00|15504.4|15502.4|15505|15503|15505.1|15503.1|15504.4|15502.4|3
1631526970000|2021-09-13 09:56:10|15504.9|15502.9|15504.3|15502.3|15505|15503|15504.3|15502.3|6
1631526980000|2021-09-13 09:56:20|15504.1|15502.1|15504|15502|15504.3|15502.3|15504|15502|1
1631526990000|2021-09-13 09:56:30|15504.1|15502.1|15504.1|15502.1|15504.3|15502.3|15504|15502|4
1631527000000|2021-09-13 09:56:40|15504.3|15502.3|15504.5|15502.5|15504.5|15502.5|15504.3|15502.3|3
1631527010000|2021-09-13 09:56:50|15504.4|15502.4|15504.6|15502.6|15504.6|15502.6|15504.4|15502.4|0
1631527020000|2021-09-13 09:57:00|15504.5|15502.5|15504.5|15502.5|15504.6|15502.6|15504.4|15502.4|1
1631527030000|2021-09-13 09:57:10|15504.8|15502.8|15504.6|15502.6|15505.4|15503.4|15504.6|15502.6|3
1631527040000|2021-09-13 09:57:20|15504.8|15502.8|15504.6|15502.6|15504.8|15502.8|15504.6|15502.6|0
1631527050000|2021-09-13 09:57:30|15504.8|15502.8|15504.6|15502.6|15504.9|15502.9|15504.6|15502.6|0
1631527060000|2021-09-13 09:57:40|15504.8|15502.8|15504.8|15502.8|15504.8|15502.8|15504.8|15502.8|0
1631527080000|2021-09-13 09:58:00|15505.1|15503.1|15506|15504|15506.1|15504.1|15505.1|15503.1|9
1631527090000|2021-09-13 09:58:10|15505.8|15503.8|15505.8|15503.8|15505.8|15503.8|15505.6|15503.6|3
1631527100000|2021-09-13 09:58:20|15505.9|15503.9|15506.1|15504.1|15506.1|15504.1|15505.8|15503.8|5
1631527110000|2021-09-13 09:58:30|15505.8|15503.8|15505.9|15503.9|15506.3|15504.3|15505.8|15503.8|4
1631527120000|2021-09-13 09:58:40|15506|15504|15505.5|15503.5|15506|15504|15505.3|15503.3|2
1631527130000|2021-09-13 09:58:50|15505.4|15503.4|15505.4|15503.4|15505.5|15503.5|15505.3|15503.3|1
1631527140000|2021-09-13 09:59:00|15505.5|15503.5|15505.9|15503.9|15506|15504|15505.4|15503.4|1
1631527150000|2021-09-13 09:59:10|15506|15504|15505.9|15503.9|15506|15504|15505.8|15503.8|0
1631527160000|2021-09-13 09:59:20|15505.6|15503.6|15506.4|15504.4|15506.6|15504.6|15505.6|15503.6|5
1631527170000|2021-09-13 09:59:30|15506.3|15504.3|15505.3|15503.3|15506.3|15504.3|15505.3|15503.3|14
1631527180000|2021-09-13 09:59:40|15505.4|15503.4|15505.8|15503.8|15506.1|15504.1|15505.4|15503.4|4
1631527190000|2021-09-13 09:59:50|15505.9|15503.9|15504.9|15502.9|15505.9|15503.9|15504.9|15502.9|27
1631527200000|2021-09-13 10:00:00|15505|15503|15505.1|15503.1|15505.9|15503.9|15504.9|15502.9|40
1631527210000|2021-09-13 10:00:10|15505.9|15503.9|15506.1|15504.1|15506.3|15504.3|15505.8|15503.8|7
1631527220000|2021-09-13 10:00:20|15506.3|15504.3|15506|15504|15506.3|15504.3|15505.5|15503.5|17
1631527230000|2021-09-13 10:00:30|15506.1|15504.1|15505.4|15503.4|15506.3|15504.3|15505.4|15503.4|6
1631527240000|2021-09-13 10:00:40|15505.5|15503.5|15505.6|15503.6|15505.8|15503.8|15505.4|15503.4|2
1631527250000|2021-09-13 10:00:50|15505.8|15503.8|15505.6|15503.6|15505.8|15503.8|15505.6|15503.6|1
1631527260000|2021-09-13 10:01:00|15505.5|15503.5|15505.6|15503.6|15505.8|15503.8|15505.5|15503.5|0
1631527270000|2021-09-13 10:01:10|15505.8|15503.8|15506.4|15504.4|15506.4|15504.4|15505.6|15503.6|5
1631527280000|2021-09-13 10:01:20|15506.3|15504.3|15506.1|15504.1|15506.5|15504.5|15505.9|15503.9|2
1631527290000|2021-09-13 10:01:30|15506|15504|15506.5|15504.5|15506.5|15504.5|15505.9|15503.9|5
1631527300000|2021-09-13 10:01:40|15506.6|15504.6|15506.8|15504.8|15506.8|15504.8|15506.6|15504.6|1
1631527310000|2021-09-13 10:01:50|15507.6|15505.6|15507.1|15505.1|15507.6|15505.6|15506.8|15504.8|13
1631527320000|2021-09-13 10:02:00|15507.3|15505.3|15508.4|15506.4|15508.4|15506.4|15507.3|15505.3|9
1631527330000|2021-09-13 10:02:10|15508.5|15506.5|15508|15506|15508.9|15506.9|15508|15506|28
1631527340000|2021-09-13 10:02:20|15507.9|15505.9|15507.8|15505.8|15508.1|15506.1|15507.6|15505.6|6
1631527350000|2021-09-13 10:02:30|15507.6|15505.6|15507.6|15505.6|15507.8|15505.8|15507.5|15505.5|1
1631527360000|2021-09-13 10:02:40|15507.8|15505.8|15507.8|15505.8|15507.9|15505.9|15507.6|15505.6|1
1631527370000|2021-09-13 10:02:50|15507.6|15505.6|15507.6|15505.6|15507.6|15505.6|15507.6|15505.6|0
1631527380000|2021-09-13 10:03:00|15507.5|15505.5|15507.1|15505.1|15507.5|15505.5|15506.8|15504.8|3
1631527390000|2021-09-13 10:03:10|15507.3|15505.3|15507.6|15505.6|15507.6|15505.6|15507.3|15505.3|1
1631527400000|2021-09-13 10:03:20|15507.5|15505.5|15507.6|15505.6|15507.6|15505.6|15507.5|15505.5|0
1631527410000|2021-09-13 10:03:30|15507.5|15505.5|15507.6|15505.6|15507.6|15505.6|15507.5|15505.5|0
1631527420000|2021-09-13 10:03:40|15507.8|15505.8|15507.8|15505.8|15507.8|15505.8|15507.8|15505.8|2
1631527430000|2021-09-13 10:03:50|15507.9|15505.9|15508.3|15506.3|15508.3|15506.3|15507.6|15505.6|14
1631527440000|2021-09-13 10:04:00|15508.1|15506.1|15507.8|15505.8|15508.5|15506.5|15507.8|15505.8|4
1631527450000|2021-09-13 10:04:10|15507.9|15505.9|15507.9|15505.9|15508|15506|15507.5|15505.5|5
1631527460000|2021-09-13 10:04:20|15508|15506|15508|15506|15508|15506|15507.9|15505.9|0
1631527470000|2021-09-13 10:04:30|15508.1|15506.1|15508.9|15506.9|15509|15507|15508|15506|38
1631527480000|2021-09-13 10:04:40|15508.8|15506.8|15508.8|15506.8|15508.8|15506.8|15508.6|15506.6|0
1631527490000|2021-09-13 10:04:50|15508.9|15506.9|15508.8|15506.8|15508.9|15506.9|15508.6|15506.6|11
1631527500000|2021-09-13 10:05:00|15509|15507|15509.1|15507.1|15509.5|15507.5|15508.6|15506.6|24
1631527510000|2021-09-13 10:05:10|15509.3|15507.3|15508.6|15506.6|15509.3|15507.3|15508.5|15506.5|12
1631527520000|2021-09-13 10:05:20|15508.8|15506.8|15509.1|15507.1|15509.1|15507.1|15508.8|15506.8|1
1631527530000|2021-09-13 10:05:30|15509|15507|15508.9|15506.9|15509|15507|15508.9|15506.9|3
1631527540000|2021-09-13 10:05:40|15508.8|15506.8|15508.8|15506.8|15509|15507|15508.8|15506.8|6
1631527550000|2021-09-13 10:05:50|15508.6|15506.6|15509.1|15507.1|15509.1|15507.1|15508.6|15506.6|9
1631527560000|2021-09-13 10:06:00|15509|15507|15509.1|15507.1|15509.5|15507.5|15509|15507|9
1631527570000|2021-09-13 10:06:10|15509|15507|15508.3|15506.3|15509|15507|15508|15506|5
1631527580000|2021-09-13 10:06:20|15507.9|15505.9|15508|15506|15508.1|15506.1|15507.9|15505.9|2
1631527590000|2021-09-13 10:06:30|15507.9|15505.9|15508.1|15506.1|15508.4|15506.4|15507.8|15505.8|5
1631527600000|2021-09-13 10:06:40|15508|15506|15508.1|15506.1|15508.4|15506.4|15507.9|15505.9|3
1631527610000|2021-09-13 10:06:50|15508|15506|15508.9|15506.9|15508.9|15506.9|15507.6|15505.6|7
1631527620000|2021-09-13 10:07:00|15508.6|15506.6|15508.9|15506.9|15508.9|15506.9|15507.6|15505.6|34
1631527630000|2021-09-13 10:07:10|15509|15507|15509|15507|15509.1|15507.1|15508.9|15506.9|0
1631527640000|2021-09-13 10:07:20|15509.1|15507.1|15509.1|15507.1|15509.3|15507.3|15508.8|15506.8|2
1631527650000|2021-09-13 10:07:30|15509.3|15507.3|15513|15511|15513.4|15511.4|15509.1|15507.1|120
1631527660000|2021-09-13 10:07:40|15513.1|15511.1|15513.1|15511.1|15513.1|15511.1|15512.1|15510.1|13
1631527670000|2021-09-13 10:07:50|15513|15511|15512|15510|15513.3|15511.3|15511.8|15509.8|6
1631527680000|2021-09-13 10:08:00|15512.1|15510.1|15512.1|15510.1|15512.3|15510.3|15511.9|15509.9|2
1631527690000|2021-09-13 10:08:10|15512.3|15510.3|15513.4|15511.4|15513.5|15511.5|15512.3|15510.3|7
1631527700000|2021-09-13 10:08:20|15513.3|15511.3|15513.4|15511.4|15514.1|15512.1|15513.3|15511.3|19
1631527710000|2021-09-13 10:08:30|15513.3|15511.3|15513.1|15511.1|15513.4|15511.4|15512.8|15510.8|3
1631527720000|2021-09-13 10:08:40|15515.4|15513.4|15515.5|15513.5|15516|15514|15514.8|15512.8|51
1631527730000|2021-09-13 10:08:50|15515.4|15513.4|15513.9|15511.9|15516|15514|15513.6|15511.6|18
1631527740000|2021-09-13 10:09:00|15513.8|15511.8|15513.4|15511.4|15514.8|15512.8|15513.3|15511.3|20
1631527750000|2021-09-13 10:09:10|15513.3|15511.3|15512.8|15510.8|15513.4|15511.4|15512.8|15510.8|7
1631527760000|2021-09-13 10:09:20|15512.9|15510.9|15512.6|15510.6|15512.9|15510.9|15512.4|15510.4|2
1631527770000|2021-09-13 10:09:30|15512.8|15510.8|15512.8|15510.8|15513.1|15511.1|15512.4|15510.4|12
1631527780000|2021-09-13 10:09:40|15512.6|15510.6|15512.8|15510.8|15512.8|15510.8|15512.5|15510.5|5
1631527790000|2021-09-13 10:09:50|15512.6|15510.6|15512.5|15510.5|15513|15511|15512.5|15510.5|24
1631527800000|2021-09-13 10:10:00|15512.6|15510.6|15513.4|15511.4|15513.5|15511.5|15512.6|15510.6|15
1631527810000|2021-09-13 10:10:10|15513.5|15511.5|15513.3|15511.3|15513.6|15511.6|15513.1|15511.1|4
1631527820000|2021-09-13 10:10:20|15513.4|15511.4|15514.1|15512.1|15514.1|15512.1|15513.4|15511.4|8
1631527830000|2021-09-13 10:10:30|15514.3|15512.3|15514|15512|15514.3|15512.3|15514|15512|2
1631527840000|2021-09-13 10:10:40|15514.1|15512.1|15513.6|15511.6|15514.6|15512.6|15513.6|15511.6|8
1631527850000|2021-09-13 10:10:50|15513.5|15511.5|15512.1|15510.1|15513.6|15511.6|15512.1|15510.1|13
1631527860000|2021-09-13 10:11:00|15512.3|15510.3|15513.1|15511.1|15513.1|15511.1|15512.3|15510.3|21
1631527870000|2021-09-13 10:11:10|15513|15511|15512.9|15510.9|15513.1|15511.1|15512.6|15510.6|3
1631527880000|2021-09-13 10:11:20|15512.6|15510.6|15512.5|15510.5|15512.8|15510.8|15512.4|15510.4|1
1631527890000|2021-09-13 10:11:30|15512.6|15510.6|15512.4|15510.4|15512.8|15510.8|15512.3|15510.3|3
1631527900000|2021-09-13 10:11:40|15512.3|15510.3|15511.8|15509.8|15512.4|15510.4|15511.8|15509.8|6
1631527910000|2021-09-13 10:11:50|15511.9|15509.9|15511.6|15509.6|15511.9|15509.9|15511.3|15509.3|6
1631527920000|2021-09-13 10:12:00|15511.4|15509.4|15511|15509|15511.6|15509.6|15510.8|15508.8|11
1631527930000|2021-09-13 10:12:10|15510.9|15508.9|15512.4|15510.4|15512.4|15510.4|15510.9|15508.9|5
1631527940000|2021-09-13 10:12:20|15512.6|15510.6|15512.3|15510.3|15512.8|15510.8|15512.1|15510.1|4
1631527950000|2021-09-13 10:12:30|15512.4|15510.4|15511.6|15509.6|15512.6|15510.6|15511.6|15509.6|2
1631527960000|2021-09-13 10:12:40|15511.9|15509.9|15512|15510|15512.1|15510.1|15511.9|15509.9|0
1631527970000|2021-09-13 10:12:50|15511.9|15509.9|15512.6|15510.6|15512.6|15510.6|15511.9|15509.9|1
1631527980000|2021-09-13 10:13:00|15512.8|15510.8|15511.9|15509.9|15512.8|15510.8|15511.9|15509.9|0
1631527990000|2021-09-13 10:13:10|15512|15510|15511.9|15509.9|15512|15510|15511.5|15509.5|2
1631528000000|2021-09-13 10:13:20|15511.8|15509.8|15512|15510|15512|15510|15511.8|15509.8|0
1631528010000|2021-09-13 10:13:30|15511.9|15509.9|15511.8|15509.8|15512|15510|15511.8|15509.8|0
1631528020000|2021-09-13 10:13:40|15512|15510|15511.6|15509.6|15512.3|15510.3|15511.5|15509.5|4
1631528030000|2021-09-13 10:13:50|15511.5|15509.5|15510.5|15508.5|15511.5|15509.5|15510.5|15508.5|5
1631528040000|2021-09-13 10:14:00|15510.8|15508.8|15510.9|15508.9|15511.4|15509.4|15510.8|15508.8|4
1631528050000|2021-09-13 10:14:10|15511|15509|15511|15509|15511|15509|15510.9|15508.9|6
1631528060000|2021-09-13 10:14:20|15511.1|15509.1|15511|15509|15511.4|15509.4|15511|15509|1
1631528070000|2021-09-13 10:14:30|15511.9|15509.9|15512.3|15510.3|15512.4|15510.4|15511.9|15509.9|8
1631528080000|2021-09-13 10:14:40|15512.4|15510.4|15512.4|15510.4|15512.6|15510.6|15512.4|15510.4|2
1631528090000|2021-09-13 10:14:50|15512.5|15510.5|15512.4|15510.4|15512.6|15510.6|15512.1|15510.1|6
1631528100000|2021-09-13 10:15:00|15512.3|15510.3|15512.4|15510.4|15512.6|15510.6|15512.3|15510.3|1
1631528110000|2021-09-13 10:15:10|15512.8|15510.8|15512.5|15510.5|15512.8|15510.8|15512.4|15510.4|5
1631528120000|2021-09-13 10:15:20|15512.4|15510.4|15512.4|15510.4|15512.6|15510.6|15512|15510|7
1631528130000|2021-09-13 10:15:30|15511.4|15509.4|15511.6|15509.6|15511.6|15509.6|15511|15509|16
1631528140000|2021-09-13 10:15:40|15511.5|15509.5|15511.9|15509.9|15512.1|15510.1|15511.5|15509.5|10
1631528150000|2021-09-13 10:15:50|15513.1|15511.1|15513.3|15511.3|15513.8|15511.8|15513.1|15511.1|12
1631528160000|2021-09-13 10:16:00|15513.1|15511.1|15512.6|15510.6|15513.3|15511.3|15512.5|15510.5|5
1631528170000|2021-09-13 10:16:10|15512.9|15510.9|15512.8|15510.8|15512.9|15510.9|15512.6|15510.6|1
1631528180000|2021-09-13 10:16:20|15512.6|15510.6|15512.9|15510.9|15513|15511|15512.6|15510.6|1
1631528190000|2021-09-13 10:16:30|15512.8|15510.8|15512.9|15510.9|15513|15511|15512.8|15510.8|0
1631528200000|2021-09-13 10:16:40|15513|15511|15513.9|15511.9|15513.9|15511.9|15512.9|15510.9|4
1631528210000|2021-09-13 10:16:50|15514|15512|15512.9|15510.9|15514|15512|15512.8|15510.8|354
1631528220000|2021-09-13 10:17:00|15513|15511|15512.8|15510.8|15513.1|15511.1|15512.8|15510.8|49
1631528230000|2021-09-13 10:17:10|15512.9|15510.9|15512.8|15510.8|15512.9|15510.9|15512.8|15510.8|0
1631528240000|2021-09-13 10:17:20|15512.6|15510.6|15512.9|15510.9|15512.9|15510.9|15512.5|15510.5|1
1631528250000|2021-09-13 10:17:30|15512.8|15510.8|15513.6|15511.6|15513.9|15511.9|15512.5|15510.5|6
1631528260000|2021-09-13 10:17:40|15513.5|15511.5|15513.8|15511.8|15513.8|15511.8|15513.1|15511.1|11
1631528270000|2021-09-13 10:17:50|15513.9|15511.9|15514.1|15512.1|15514.1|15512.1|15513.5|15511.5|3
1631528280000|2021-09-13 10:18:00|15514|15512|15513.9|15511.9|15514.1|15512.1|15513.6|15511.6|3
1631528290000|2021-09-13 10:18:10|15513.8|15511.8|15514|15512|15514.1|15512.1|15513.1|15511.1|6
1631528300000|2021-09-13 10:18:20|15513.9|15511.9|15514|15512|15514.1|15512.1|15513.9|15511.9|2
1631528310000|2021-09-13 10:18:30|15514.1|15512.1|15514.1|15512.1|15514.1|15512.1|15514|15512|0
1631528320000|2021-09-13 10:18:40|15514.3|15512.3|15514.1|15512.1|15514.3|15512.3|15514.1|15512.1|3
1631528330000|2021-09-13 10:18:50|15514.3|15512.3|15513.9|15511.9|15514.3|15512.3|15513.6|15511.6|0
1631528340000|2021-09-13 10:19:00|15514.3|15512.3|15514.1|15512.1|15514.3|15512.3|15513.6|15511.6|4
1631528350000|2021-09-13 10:19:10|15514|15512|15514.4|15512.4|15514.5|15512.5|15513.9|15511.9|4
1631528360000|2021-09-13 10:19:20|15514.5|15512.5|15513.9|15511.9|15514.5|15512.5|15513.9|15511.9|3
1631528370000|2021-09-13 10:19:30|15513.8|15511.8|15513.6|15511.6|15513.9|15511.9|15513.4|15511.4|1
1631528380000|2021-09-13 10:19:40|15513.5|15511.5|15513.8|15511.8|15513.9|15511.9|15513.4|15511.4|9
1631528390000|2021-09-13 10:19:50|15513.6|15511.6|15513.3|15511.3|15513.6|15511.6|15513.1|15511.1|2
1631528400000|2021-09-13 10:20:00|15513.5|15511.5|15513.4|15511.4|15514|15512|15513.3|15511.3|5
1631528410000|2021-09-13 10:20:10|15513.3|15511.3|15513.4|15511.4|15513.9|15511.9|15513.3|15511.3|1
1631528420000|2021-09-13 10:20:20|15513.3|15511.3|15513.5|15511.5|15513.6|15511.6|15513.3|15511.3|0
1631528430000|2021-09-13 10:20:30|15513.4|15511.4|15513.4|15511.4|15513.9|15511.9|15513.1|15511.1|2
1631528440000|2021-09-13 10:20:40|15513.5|15511.5|15513.4|15511.4|15513.8|15511.8|15513.4|15511.4|1
1631528450000|2021-09-13 10:20:50|15513.5|15511.5|15514.1|15512.1|15514.1|15512.1|15513.5|15511.5|4
1631528460000|2021-09-13 10:21:00|15514|15512|15514.1|15512.1|15514.3|15512.3|15514|15512|1
1631528470000|2021-09-13 10:21:10|15514.8|15512.8|15514.4|15512.4|15514.9|15512.9|15514.3|15512.3|13
1631528480000|2021-09-13 10:21:20|15514.5|15512.5|15514.1|15512.1|15514.5|15512.5|15514.1|15512.1|1
1631528490000|2021-09-13 10:21:30|15514.3|15512.3|15514.1|15512.1|15514.4|15512.4|15514.1|15512.1|1
1631528510000|2021-09-13 10:21:50|15514.3|15512.3|15514.1|15512.1|15514.4|15512.4|15514.1|15512.1|3
1631528520000|2021-09-13 10:22:00|15514.3|15512.3|15514.3|15512.3|15514.4|15512.4|15514.1|15512.1|0
1631528530000|2021-09-13 10:22:10|15514.4|15512.4|15514|15512|15514.5|15512.5|15514|15512|7
1631528540000|2021-09-13 10:22:20|15514.1|15512.1|15514.1|15512.1|15514.1|15512.1|15514.1|15512.1|3
1631528550000|2021-09-13 10:22:30|15514.3|15512.3|15514.1|15512.1|15514.3|15512.3|15514.1|15512.1|0
1631528560000|2021-09-13 10:22:40|15514.3|15512.3|15514.3|15512.3|15514.3|15512.3|15514.3|15512.3|1
1631528570000|2021-09-13 10:22:50|15514.4|15512.4|15514.3|15512.3|15514.5|15512.5|15514.3|15512.3|0
1631528580000|2021-09-13 10:23:00|15514.1|15512.1|15514.1|15512.1|15514.3|15512.3|15514.1|15512.1|0
1631528590000|2021-09-13 10:23:10|15514.3|15512.3|15514.4|15512.4|15514.6|15512.6|15514.1|15512.1|2
1631528600000|2021-09-13 10:23:20|15514.5|15512.5|15514.1|15512.1|15514.6|15512.6|15513.9|15511.9|9
1631528610000|2021-09-13 10:23:30|15514.3|15512.3|15513.6|15511.6|15514.3|15512.3|15513.6|15511.6|1
1631528620000|2021-09-13 10:23:40|15513.8|15511.8|15513.9|15511.9|15514|15512|15513.6|15511.6|1
1631528630000|2021-09-13 10:23:50|15514|15512|15513.4|15511.4|15514|15512|15513.1|15511.1|4
1631528640000|2021-09-13 10:24:00|15513.5|15511.5|15513.5|15511.5|15513.9|15511.9|15513.4|15511.4|1
1631528650000|2021-09-13 10:24:10|15513.6|15511.6|15513.1|15511.1|15513.6|15511.6|15512.9|15510.9|1
1631528660000|2021-09-13 10:24:20|15513|15511|15512.9|15510.9|15513.1|15511.1|15512.8|15510.8|1
1631528670000|2021-09-13 10:24:30|15512.8|15510.8|15512.9|15510.9|15512.9|15510.9|15512.8|15510.8|3
1631528680000|2021-09-13 10:24:40|15512.1|15510.1|15513.6|15511.6|15513.8|15511.8|15511.9|15509.9|16
1631528690000|2021-09-13 10:24:50|15513.8|15511.8|15513|15511|15513.9|15511.9|15512.9|15510.9|3
1631528700000|2021-09-13 10:25:00|15513.1|15511.1|15513.8|15511.8|15513.9|15511.9|15512.9|15510.9|4
1631528710000|2021-09-13 10:25:10|15513.9|15511.9|15513.1|15511.1|15514|15512|15512.9|15510.9|2
1631528720000|2021-09-13 10:25:20|15513|15511|15513.8|15511.8|15513.8|15511.8|15513|15511|5
1631528730000|2021-09-13 10:25:30|15513.6|15511.6|15512.9|15510.9|15514.8|15512.8|15512.9|15510.9|26
1631528740000|2021-09-13 10:25:40|15512.8|15510.8|15513.1|15511.1|15513.3|15511.3|15512.8|15510.8|6
1631528750000|2021-09-13 10:25:50|15513.3|15511.3|15513.1|15511.1|15513.8|15511.8|15513.1|15511.1|6
1631528760000|2021-09-13 10:26:00|15513.3|15511.3|15513|15511|15513.5|15511.5|15513|15511|17
1631528770000|2021-09-13 10:26:10|15513.1|15511.1|15513.4|15511.4|15513.9|15511.9|15513.1|15511.1|11
1631528780000|2021-09-13 10:26:20|15513.3|15511.3|15513.5|15511.5|15514.3|15512.3|15513.3|15511.3|6
1631528790000|2021-09-13 10:26:30|15513.4|15511.4|15514|15512|15514|15512|15513.4|15511.4|0
1631528800000|2021-09-13 10:26:40|15513.9|15511.9|15514.1|15512.1|15514.3|15512.3|15513.9|15511.9|1
1631528810000|2021-09-13 10:26:50|15514|15512|15513.5|15511.5|15514.1|15512.1|15513.4|15511.4|3
1631528820000|2021-09-13 10:27:00|15513.4|15511.4|15513.5|15511.5|15513.8|15511.8|15513.4|15511.4|1
1631528830000|2021-09-13 10:27:10|15513.6|15511.6|15513.1|15511.1|15513.6|15511.6|15513.1|15511.1|2
1631528840000|2021-09-13 10:27:20|15513|15511|15513|15511|15513.1|15511.1|15512.4|15510.4|6
1631528850000|2021-09-13 10:27:30|15512.9|15510.9|15512.6|15510.6|15513.1|15511.1|15512.6|15510.6|3
1631528860000|2021-09-13 10:27:40|15512.5|15510.5|15511.9|15509.9|15512.5|15510.5|15511.6|15509.6|14
1631528870000|2021-09-13 10:27:50|15512|15510|15512.3|15510.3|15512.4|15510.4|15511.9|15509.9|2
1631528880000|2021-09-13 10:28:00|15512.4|15510.4|15513.8|15511.8|15514.4|15512.4|15512.1|15510.1|29
1631528890000|2021-09-13 10:28:10|15513.6|15511.6|15514.1|15512.1|15514.3|15512.3|15513.4|15511.4|8
1631528900000|2021-09-13 10:28:20|15514.3|15512.3|15514.8|15512.8|15514.8|15512.8|15514.1|15512.1|9
1631528910000|2021-09-13 10:28:30|15515.5|15513.5|15515.3|15513.3|15515.5|15513.5|15515|15513|4
1631528920000|2021-09-13 10:28:40|15515.1|15513.1|15515.3|15513.3|15515.5|15513.5|15515.1|15513.1|2
1631528930000|2021-09-13 10:28:50|15515.4|15513.4|15515.6|15513.6|15515.6|15513.6|15515.1|15513.1|2
1631528940000|2021-09-13 10:29:00|15515.8|15513.8|15516.3|15514.3|15516.3|15514.3|15515.6|15513.6|18
1631528950000|2021-09-13 10:29:10|15516|15514|15517.9|15515.9|15517.9|15515.9|15516|15514|96
1631528960000|2021-09-13 10:29:20|15518|15516|15518.1|15516.1|15518.3|15516.3|15517.5|15515.5|45
1631528970000|2021-09-13 10:29:30|15518|15516|15518.6|15516.6|15518.9|15516.9|15517.6|15515.6|13
1631528980000|2021-09-13 10:29:40|15518.8|15516.8|15518.5|15516.5|15519|15517|15518.5|15516.5|11
1631528990000|2021-09-13 10:29:50|15518.6|15516.6|15518.6|15516.6|15518.8|15516.8|15518.3|15516.3|1
1631529000000|2021-09-13 10:30:00|15518.8|15516.8|15518.6|15516.6|15519.8|15517.8|15518.6|15516.6|17
1631529010000|2021-09-13 10:30:10|15518.8|15516.8|15516.6|15514.6|15518.9|15516.9|15516.6|15514.6|28
1631529020000|2021-09-13 10:30:20|15516.9|15514.9|15516.6|15514.6|15516.9|15514.9|15516.4|15514.4|13
1631529030000|2021-09-13 10:30:30|15516.5|15514.5|15517.1|15515.1|15517.1|15515.1|15516.1|15514.1|19
1631529040000|2021-09-13 10:30:40|15517.3|15515.3|15518.6|15516.6|15518.6|15516.6|15517.1|15515.1|20
1631529050000|2021-09-13 10:30:50|15518.5|15516.5|15519.1|15517.1|15519.1|15517.1|15518.5|15516.5|0
1631529060000|2021-09-13 10:31:00|15519.3|15517.3|15519.5|15517.5|15519.6|15517.6|15519|15517|15
1631529070000|2021-09-13 10:31:10|15519.1|15517.1|15519.1|15517.1|15519.6|15517.6|15519|15517|12
1631529080000|2021-09-13 10:31:20|15519|15517|15519.6|15517.6|15519.6|15517.6|15518.9|15516.9|5
1631529090000|2021-09-13 10:31:30|15519.5|15517.5|15519.6|15517.6|15519.6|15517.6|15519.5|15517.5|5
1631529100000|2021-09-13 10:31:40|15519.9|15517.9|15520.1|15518.1|15520.1|15518.1|15519.9|15517.9|7
1631529110000|2021-09-13 10:31:50|15520|15518|15520.1|15518.1|15520.1|15518.1|15519.8|15517.8|4
1631529120000|2021-09-13 10:32:00|15519.9|15517.9|15519.9|15517.9|15520.3|15518.3|15519.9|15517.9|13
1631529130000|2021-09-13 10:32:10|15519.8|15517.8|15519.9|15517.9|15520.1|15518.1|15519.8|15517.8|10
1631529140000|2021-09-13 10:32:20|15520|15518|15520.3|15518.3|15520.3|15518.3|15519.9|15517.9|0
1631529150000|2021-09-13 10:32:30|15520.1|15518.1|15520.1|15518.1|15520.6|15518.6|15520|15518|6
1631529160000|2021-09-13 10:32:40|15519.9|15517.9|15520|15518|15520|15518|15519.8|15517.8|13
1631529170000|2021-09-13 10:32:50|15519.9|15517.9|15520.8|15518.8|15520.9|15518.9|15519.9|15517.9|20
1631529180000|2021-09-13 10:33:00|15520.6|15518.6|15521.5|15519.5|15521.5|15519.5|15520.6|15518.6|40
1631529190000|2021-09-13 10:33:10|15521.6|15519.6|15523.6|15521.6|15523.9|15521.9|15521.4|15519.4|76
1631529200000|2021-09-13 10:33:20|15523.8|15521.8|15523.6|15521.6|15523.9|15521.9|15523|15521|4
1631529210000|2021-09-13 10:33:30|15523.8|15521.8|15522.9|15520.9|15524|15522|15522.6|15520.6|15
1631529220000|2021-09-13 10:33:40|15523|15521|15523.5|15521.5|15523.8|15521.8|15522.9|15520.9|9
1631529230000|2021-09-13 10:33:50|15523.6|15521.6|15523.1|15521.1|15523.8|15521.8|15522.4|15520.4|18
1631529240000|2021-09-13 10:34:00|15523.3|15521.3|15522.6|15520.6|15523.6|15521.6|15522.6|15520.6|3
1631529250000|2021-09-13 10:34:10|15522.5|15520.5|15522.8|15520.8|15522.9|15520.9|15522.1|15520.1|1
1631529260000|2021-09-13 10:34:20|15522.6|15520.6|15522.3|15520.3|15522.9|15520.9|15522|15520|8
1631529270000|2021-09-13 10:34:30|15522.4|15520.4|15521.9|15519.9|15522.8|15520.8|15521.9|15519.9|9
1631529280000|2021-09-13 10:34:40|15521.8|15519.8|15522|15520|15522.6|15520.6|15521.8|15519.8|3
1631529290000|2021-09-13 10:34:50|15522.1|15520.1|15522.4|15520.4|15522.5|15520.5|15522|15520|0
1631529300000|2021-09-13 10:35:00|15522.6|15520.6|15522.6|15520.6|15522.6|15520.6|15522|15520|3
1631529310000|2021-09-13 10:35:10|15522.5|15520.5|15523.9|15521.9|15523.9|15521.9|15522.1|15520.1|53
1631529320000|2021-09-13 10:35:20|15523.8|15521.8|15523.6|15521.6|15524|15522|15523.6|15521.6|4
1631529330000|2021-09-13 10:35:30|15523.5|15521.5|15523.8|15521.8|15524.1|15522.1|15523.4|15521.4|9
1631529340000|2021-09-13 10:35:40|15523.9|15521.9|15523.8|15521.8|15524|15522|15523.4|15521.4|4
1631529350000|2021-09-13 10:35:50|15523.9|15521.9|15523.6|15521.6|15524.3|15522.3|15523.6|15521.6|2
1631529360000|2021-09-13 10:36:00|15523.8|15521.8|15523.1|15521.1|15523.9|15521.9|15523.1|15521.1|16
1631529370000|2021-09-13 10:36:10|15523.3|15521.3|15523.1|15521.1|15523.4|15521.4|15523|15521|0
1631529380000|2021-09-13 10:36:20|15523.3|15521.3|15522.3|15520.3|15523.5|15521.5|15522.3|15520.3|10
1631529390000|2021-09-13 10:36:30|15522.4|15520.4|15522.9|15520.9|15523.8|15521.8|15522.3|15520.3|9
1631529400000|2021-09-13 10:36:40|15522.8|15520.8|15522.6|15520.6|15523|15521|15522.5|15520.5|2
1631529410000|2021-09-13 10:36:50|15522.4|15520.4|15522.8|15520.8|15523.1|15521.1|15522.4|15520.4|3
1631529420000|2021-09-13 10:37:00|15522.9|15520.9|15524|15522|15524.4|15522.4|15522.5|15520.5|50
1631529430000|2021-09-13 10:37:10|15523.9|15521.9|15524|15522|15525.1|15523.1|15523.6|15521.6|57
1631529440000|2021-09-13 10:37:20|15522.9|15520.9|15522.1|15520.1|15523.6|15521.6|15522.1|15520.1|42
1631529450000|2021-09-13 10:37:30|15522.3|15520.3|15522.3|15520.3|15522.9|15520.9|15522.3|15520.3|7
1631529460000|2021-09-13 10:37:40|15522.4|15520.4|15521.8|15519.8|15522.4|15520.4|15521.6|15519.6|17
1631529470000|2021-09-13 10:37:50|15521.9|15519.9|15521|15519|15521.9|15519.9|15521|15519|5
1631529480000|2021-09-13 10:38:00|15521.4|15519.4|15521.4|15519.4|15521.8|15519.8|15521.3|15519.3|8
1631529490000|2021-09-13 10:38:10|15521.5|15519.5|15520.3|15518.3|15521.6|15519.6|15519.6|15517.6|16
1631529500000|2021-09-13 10:38:20|15520.1|15518.1|15520.4|15518.4|15520.5|15518.5|15519.9|15517.9|5
1631529510000|2021-09-13 10:38:30|15520.5|15518.5|15520.5|15518.5|15520.5|15518.5|15520.1|15518.1|2
1631529520000|2021-09-13 10:38:40|15520.4|15518.4|15520.6|15518.6|15520.6|15518.6|15520.4|15518.4|6
1631529530000|2021-09-13 10:38:50|15520.9|15518.9|15520.6|15518.6|15520.9|15518.9|15520.5|15518.5|1
1631529540000|2021-09-13 10:39:00|15520.8|15518.8|15520.1|15518.1|15520.8|15518.8|15519.8|15517.8|7
1631529550000|2021-09-13 10:39:10|15520.3|15518.3|15520|15518|15520.6|15518.6|15519.9|15517.9|6
1631529560000|2021-09-13 10:39:20|15519.9|15517.9|15520.6|15518.6|15521.1|15519.1|15519.9|15517.9|8
1631529570000|2021-09-13 10:39:30|15520.5|15518.5|15520.6|15518.6|15520.8|15518.8|15520.5|15518.5|1
1631529580000|2021-09-13 10:39:40|15520.1|15518.1|15521.6|15519.6|15521.9|15519.9|15520.1|15518.1|13
1631529590000|2021-09-13 10:39:50|15521.8|15519.8|15521.8|15519.8|15523.6|15521.6|15521.8|15519.8|10
1631529600000|2021-09-13 10:40:00|15521.6|15519.6|15522.8|15520.8|15523|15521|15521.1|15519.1|3
1631529610000|2021-09-13 10:40:10|15522.9|15520.9|15523|15521|15523.3|15521.3|15522.9|15520.9|1
1631529620000|2021-09-13 10:40:20|15523.3|15521.3|15523.5|15521.5|15523.5|15521.5|15523.1|15521.1|9
1631529630000|2021-09-13 10:40:30|15523.4|15521.4|15525.1|15523.1|15525.3|15523.3|15523.4|15521.4|18
1631529640000|2021-09-13 10:40:40|15525|15523|15525.1|15523.1|15525.3|15523.3|15524.9|15522.9|3
1631529650000|2021-09-13 10:40:50|15525.3|15523.3|15525.1|15523.1|15525.3|15523.3|15525|15523|7
1631529660000|2021-09-13 10:41:00|15525.3|15523.3|15525.4|15523.4|15525.5|15523.5|15525|15523|7
1631529670000|2021-09-13 10:41:10|15525.5|15523.5|15524.4|15522.4|15525.9|15523.9|15524.4|15522.4|26
1631529680000|2021-09-13 10:41:20|15524.3|15522.3|15524.1|15522.1|15524.6|15522.6|15524.1|15522.1|2
1631529690000|2021-09-13 10:41:30|15524.5|15522.5|15523.9|15521.9|15524.5|15522.5|15523.9|15521.9|13
1631529700000|2021-09-13 10:41:40|15524.1|15522.1|15524.1|15522.1|15524.1|15522.1|15524|15522|1
1631529710000|2021-09-13 10:41:50|15525|15523|15525.1|15523.1|15525.1|15523.1|15524.8|15522.8|11
1631529720000|2021-09-13 10:42:00|15525|15523|15525|15523|15525.1|15523.1|15524.5|15522.5|5
1631529730000|2021-09-13 10:42:10|15525.1|15523.1|15525.1|15523.1|15525.3|15523.3|15524.6|15522.6|1
1631529740000|2021-09-13 10:42:20|15525|15523|15525.3|15523.3|15525.9|15523.9|15524.9|15522.9|17
1631529750000|2021-09-13 10:42:30|15525.4|15523.4|15525.1|15523.1|15525.4|15523.4|15525|15523|1
1631529760000|2021-09-13 10:42:40|15525|15523|15525|15523|15525.1|15523.1|15524.9|15522.9|2
1631529770000|2021-09-13 10:42:50|15525.1|15523.1|15524.6|15522.6|15525.3|15523.3|15524.6|15522.6|5
1631529780000|2021-09-13 10:43:00|15524.8|15522.8|15524.9|15522.9|15525.1|15523.1|15524.6|15522.6|5
1631529790000|2021-09-13 10:43:10|15524.8|15522.8|15524.3|15522.3|15524.9|15522.9|15524.1|15522.1|8
1631529800000|2021-09-13 10:43:20|15524.4|15522.4|15524.9|15522.9|15524.9|15522.9|15524.4|15522.4|0
1631529810000|2021-09-13 10:43:30|15524.8|15522.8|15524.9|15522.9|15525.1|15523.1|15524.6|15522.6|7
1631529820000|2021-09-13 10:43:40|15525|15523|15524.9|15522.9|15525.1|15523.1|15524.6|15522.6|1
1631529830000|2021-09-13 10:43:50|15524.8|15522.8|15524.9|15522.9|15525.1|15523.1|15524.8|15522.8|10
1631529840000|2021-09-13 10:44:00|15524.8|15522.8|15525.4|15523.4|15526|15524|15524.6|15522.6|33
1631529850000|2021-09-13 10:44:10|15525.5|15523.5|15525.5|15523.5|15526.1|15524.1|15525.4|15523.4|25
1631529860000|2021-09-13 10:44:20|15525.4|15523.4|15525.4|15523.4|15525.6|15523.6|15525.3|15523.3|8
1631529870000|2021-09-13 10:44:30|15525.5|15523.5|15525.1|15523.1|15525.6|15523.6|15525|15523|4
1631529880000|2021-09-13 10:44:40|15525|15523|15524.8|15522.8|15525.4|15523.4|15524.6|15522.6|5
1631529890000|2021-09-13 10:44:50|15524.6|15522.6|15524.6|15522.6|15524.9|15522.9|15524.5|15522.5|3
1631529900000|2021-09-13 10:45:00|15524.8|15522.8|15524.9|15522.9|15525.3|15523.3|15524.8|15522.8|1
1631529910000|2021-09-13 10:45:10|15524.8|15522.8|15524.9|15522.9|15525|15523|15524.8|15522.8|2
1631529920000|2021-09-13 10:45:20|15524.8|15522.8|15524.4|15522.4|15524.9|15522.9|15524.4|15522.4|0
1631529930000|2021-09-13 10:45:30|15524.1|15522.1|15524.6|15522.6|15524.8|15522.8|15524|15522|1
1631529940000|2021-09-13 10:45:40|15524.9|15522.9|15524.2|15522.2|15524.9|15522.9|15524.1|15522.1|2
1631529950000|2021-09-13 10:45:50|15524.4|15522.4|15524|15522|15524.4|15522.4|15524|15522|2
1631529960000|2021-09-13 10:46:00|15524.1|15522.1|15523.9|15521.9|15524.2|15522.2|15523.7|15521.7|2
1631529970000|2021-09-13 10:46:10|15523.7|15521.7|15524|15522|15524|15522|15523.2|15521.2|2
1631529980000|2021-09-13 10:46:20|15524.1|15522.1|15524|15522|15524.1|15522.1|15523.9|15521.9|2
1631529990000|2021-09-13 10:46:30|15523.9|15521.9|15523.5|15521.5|15524.1|15522.1|15523.4|15521.4|1
1631530000000|2021-09-13 10:46:40|15523.7|15521.7|15524.7|15522.7|15524.9|15522.9|15523.6|15521.6|10
1631530010000|2021-09-13 10:46:50|15524.6|15522.6|15525.2|15523.2|15525.2|15523.2|15524.5|15522.5|15
1631530020000|2021-09-13 10:47:00|15525.1|15523.1|15525.6|15523.6|15525.9|15523.9|15525.1|15523.1|8
1631530030000|2021-09-13 10:47:10|15525.9|15523.9|15526.1|15524.1|15526.2|15524.2|15525.5|15523.5|21
1631530040000|2021-09-13 10:47:20|15526|15524|15525.7|15523.7|15526.2|15524.2|15525.7|15523.7|3
1631530050000|2021-09-13 10:47:30|15525.9|15523.9|15525.9|15523.9|15526.1|15524.1|15525.5|15523.5|6
1631530060000|2021-09-13 10:47:40|15525.7|15523.7|15525.7|15523.7|15526|15524|15525.4|15523.4|2
1631530070000|2021-09-13 10:47:50|15525.9|15523.9|15526.5|15524.5|15526.6|15524.6|15525.9|15523.9|32
1631530080000|2021-09-13 10:48:00|15526.4|15524.4|15526.2|15524.2|15526.5|15524.5|15526.1|15524.1|4
1631530090000|2021-09-13 10:48:10|15526.4|15524.4|15526.2|15524.2|15526.7|15524.7|15526.1|15524.1|14
1631530100000|2021-09-13 10:48:20|15526.4|15524.4|15526.2|15524.2|15526.7|15524.7|15526.2|15524.2|4
1631530110000|2021-09-13 10:48:30|15526.4|15524.4|15526.2|15524.2|15526.5|15524.5|15526.2|15524.2|0
1631530120000|2021-09-13 10:48:40|15526.1|15524.1|15526.2|15524.2|15526.4|15524.4|15525.6|15523.6|32
1631530130000|2021-09-13 10:48:50|15526|15524|15526.1|15524.1|15526.1|15524.1|15525.7|15523.7|5
1631530140000|2021-09-13 10:49:00|15526|15524|15525|15523|15526.1|15524.1|15525|15523|14
1631530150000|2021-09-13 10:49:10|15525.1|15523.1|15525|15523|15525.4|15523.4|15524.9|15522.9|6
1631530160000|2021-09-13 10:49:20|15524.9|15522.9|15525.2|15523.2|15525.5|15523.5|15524.7|15522.7|5
1631530170000|2021-09-13 10:49:30|15525.4|15523.4|15525.9|15523.9|15525.9|15523.9|15525.4|15523.4|3
1631530180000|2021-09-13 10:49:40|15526.1|15524.1|15525.6|15523.6|15526.1|15524.1|15525.5|15523.5|22
1631530190000|2021-09-13 10:49:50|15525.5|15523.5|15525.2|15523.2|15525.6|15523.6|15525.1|15523.1|1
1631530200000|2021-09-13 10:50:00|15525.4|15523.4|15525.5|15523.5|15526|15524|15525|15523|11
1631530210000|2021-09-13 10:50:10|15525.6|15523.6|15525.5|15523.5|15525.9|15523.9|15525.5|15523.5|0
1631530220000|2021-09-13 10:50:20|15525.6|15523.6|15525.5|15523.5|15525.7|15523.7|15525.4|15523.4|3
1631530230000|2021-09-13 10:50:30|15525.6|15523.6|15525.9|15523.9|15525.9|15523.9|15525.5|15523.5|1
1631530240000|2021-09-13 10:50:40|15525.7|15523.7|15525.7|15523.7|15526.2|15524.2|15525.5|15523.5|12
1631530250000|2021-09-13 10:50:50|15525.9|15523.9|15525|15523|15525.9|15523.9|15524.9|15522.9|14
1631530260000|2021-09-13 10:51:00|15525.1|15523.1|15525.1|15523.1|15525.7|15523.7|15525|15523|6
1631530270000|2021-09-13 10:51:10|15524.9|15522.9|15524.5|15522.5|15524.9|15522.9|15524.4|15522.4|13
1631530280000|2021-09-13 10:51:20|15524.4|15522.4|15524.2|15522.2|15524.5|15522.5|15524.1|15522.1|6
1631530290000|2021-09-13 10:51:30|15523.9|15521.9|15523.7|15521.7|15523.9|15521.9|15523.5|15521.5|15
1631530300000|2021-09-13 10:51:40|15523.6|15521.6|15524.4|15522.4|15524.6|15522.6|15523.6|15521.6|4
1631530310000|2021-09-13 10:51:50|15524.5|15522.5|15524.7|15522.7|15525|15523|15524.5|15522.5|8
1631530320000|2021-09-13 10:52:00|15524.6|15522.6|15525|15523|15525|15523|15524.5|15522.5|3
1631530330000|2021-09-13 10:52:10|15524.9|15522.9|15524.6|15522.6|15525.1|15523.1|15524.5|15522.5|4
1631530340000|2021-09-13 10:52:20|15524.5|15522.5|15524.5|15522.5|15524.6|15522.6|15524.5|15522.5|0
1631530350000|2021-09-13 10:52:30|15524.4|15522.4|15524.5|15522.5|15524.5|15522.5|15524.4|15522.4|3
1631530360000|2021-09-13 10:52:40|15524.7|15522.7|15525|15523|15525|15523|15524.7|15522.7|27
1631530370000|2021-09-13 10:52:50|15524.9|15522.9|15524.2|15522.2|15524.9|15522.9|15524.1|15522.1|6
1631530380000|2021-09-13 10:53:00|15524.4|15522.4|15524.1|15522.1|15524.7|15522.7|15524.1|15522.1|7
1631530390000|2021-09-13 10:53:10|15524|15522|15523.4|15521.4|15524|15522|15523.2|15521.2|14
1631530400000|2021-09-13 10:53:20|15523.5|15521.5|15524|15522|15524|15522|15523.5|15521.5|4
1631530410000|2021-09-13 10:53:30|15523.7|15521.7|15524.9|15522.9|15524.9|15522.9|15523.7|15521.7|13
1631530420000|2021-09-13 10:53:40|15524.7|15522.7|15525|15523|15525.4|15523.4|15524.6|15522.6|5
1631530430000|2021-09-13 10:53:50|15524.9|15522.9|15525.2|15523.2|15525.5|15523.5|15524.9|15522.9|2
1631530440000|2021-09-13 10:54:00|15525.5|15523.5|15524.9|15522.9|15525.7|15523.7|15524.6|15522.6|12
1631530450000|2021-09-13 10:54:10|15525|15523|15525.4|15523.4|15525.6|15523.6|15525|15523|7
1631530460000|2021-09-13 10:54:20|15525.2|15523.2|15525.9|15523.9|15526|15524|15525.2|15523.2|12
1631530470000|2021-09-13 10:54:30|15525.7|15523.7|15524.2|15522.2|15525.9|15523.9|15524.1|15522.1|13
1631530480000|2021-09-13 10:54:40|15524.4|15522.4|15524.7|15522.7|15524.7|15522.7|15524.1|15522.1|29
1631530490000|2021-09-13 10:54:50|15524.6|15522.6|15525.6|15523.6|15525.9|15523.9|15524.6|15522.6|12
1631530500000|2021-09-13 10:55:00|15525.5|15523.5|15526.7|15524.7|15526.9|15524.9|15525.5|15523.5|44
1631530510000|2021-09-13 10:55:10|15526.9|15524.9|15527|15525|15527|15525|15526.6|15524.6|32
1631530520000|2021-09-13 10:55:20|15526.9|15524.9|15526.7|15524.7|15527|15525|15526.7|15524.7|13
1631530530000|2021-09-13 10:55:30|15526.6|15524.6|15525.2|15523.2|15526.6|15524.6|15525.1|15523.1|21
1631530540000|2021-09-13 10:55:40|15525.5|15523.5|15525|15523|15525.7|15523.7|15524.6|15522.6|7
1631530550000|2021-09-13 10:55:50|15524.9|15522.9|15525.1|15523.1|15525.5|15523.5|15524.7|15522.7|5
1631530560000|2021-09-13 10:56:00|15524.6|15522.6|15526.2|15524.2|15526.2|15524.2|15524.5|15522.5|13
1631530570000|2021-09-13 10:56:10|15526.1|15524.1|15526.2|15524.2|15526.2|15524.2|15526|15524|1
1631530580000|2021-09-13 10:56:20|15526.1|15524.1|15526.6|15524.6|15526.6|15524.6|15526|15524|4
1631530590000|2021-09-13 10:56:30|15526.7|15524.7|15526.7|15524.7|15526.9|15524.9|15526.5|15524.5|3
1631530600000|2021-09-13 10:56:40|15526.9|15524.9|15526.7|15524.7|15527|15525|15526.7|15524.7|3
1631530610000|2021-09-13 10:56:50|15527|15525|15527|15525|15527.5|15525.5|15526.7|15524.7|17
1631530620000|2021-09-13 10:57:00|15527.1|15525.1|15526.7|15524.7|15527.2|15525.2|15526.7|15524.7|7
1631530630000|2021-09-13 10:57:10|15526.6|15524.6|15525.7|15523.7|15526.6|15524.6|15525.6|15523.6|5
1631530640000|2021-09-13 10:57:20|15525.9|15523.9|15525.9|15523.9|15526.2|15524.2|15525.9|15523.9|3
1631530650000|2021-09-13 10:57:30|15525.7|15523.7|15526.1|15524.1|15526.4|15524.4|15525.7|15523.7|8
1631530660000|2021-09-13 10:57:40|15525.9|15523.9|15526.2|15524.2|15526.2|15524.2|15525.9|15523.9|7
1631530670000|2021-09-13 10:57:50|15526.1|15524.1|15525.7|15523.7|15526.1|15524.1|15525.7|15523.7|3
1631530680000|2021-09-13 10:58:00|15525.6|15523.6|15525.9|15523.9|15525.9|15523.9|15525.6|15523.6|3
1631530690000|2021-09-13 10:58:10|15526|15524|15526.2|15524.2|15526.6|15524.6|15525.9|15523.9|13
1631530700000|2021-09-13 10:58:20|15526.4|15524.4|15526.4|15524.4|15526.6|15524.6|15526.2|15524.2|5
1631530710000|2021-09-13 10:58:30|15526.5|15524.5|15526.4|15524.4|15526.6|15524.6|15526.2|15524.2|3
1631530720000|2021-09-13 10:58:40|15526.5|15524.5|15525.9|15523.9|15526.5|15524.5|15525.6|15523.6|4
1631530730000|2021-09-13 10:58:50|15525.7|15523.7|15526|15524|15526.2|15524.2|15525.7|15523.7|7
1631530740000|2021-09-13 10:59:00|15526.1|15524.1|15525.5|15523.5|15526.2|15524.2|15525|15523|18
1631530750000|2021-09-13 10:59:10|15525.4|15523.4|15525.4|15523.4|15525.5|15523.5|15525.1|15523.1|6
1631530760000|2021-09-13 10:59:20|15525.5|15523.5|15525.6|15523.6|15525.6|15523.6|15525.5|15523.5|4
1631530770000|2021-09-13 10:59:30|15525.5|15523.5|15526|15524|15526.1|15524.1|15525.4|15523.4|6
1631530780000|2021-09-13 10:59:40|15525.9|15523.9|15527|15525|15527|15525|15525.7|15523.7|13
1631530790000|2021-09-13 10:59:50|15527.1|15525.1|15525.7|15523.7|15527.1|15525.1|15525.7|15523.7|10
1631530800000|2021-09-13 11:00:00|15525.9|15523.9|15527.2|15525.2|15527.2|15525.2|15525.4|15523.4|50
1631530810000|2021-09-13 11:00:10|15527.4|15525.4|15526.2|15524.2|15527.4|15525.4|15525.6|15523.6|16
1631530820000|2021-09-13 11:00:20|15526.1|15524.1|15526.7|15524.7|15526.9|15524.9|15526|15524|14
1631530830000|2021-09-13 11:00:30|15526.9|15524.9|15526.1|15524.1|15526.9|15524.9|15526|15524|7
1631530840000|2021-09-13 11:00:40|15526.2|15524.2|15526.6|15524.6|15526.6|15524.6|15526.1|15524.1|4
1631530850000|2021-09-13 11:00:50|15526.9|15524.9|15526.2|15524.2|15526.9|15524.9|15526.2|15524.2|19
1631530860000|2021-09-13 11:01:00|15526.5|15524.5|15525.7|15523.7|15527.2|15525.2|15525.7|15523.7|23
1631530870000|2021-09-13 11:01:10|15525.6|15523.6|15524.5|15522.5|15525.6|15523.6|15524.2|15522.2|14
1631530880000|2021-09-13 11:01:20|15524.4|15522.4|15523.7|15521.7|15524.5|15522.5|15523.2|15521.2|23
1631530890000|2021-09-13 11:01:30|15523.6|15521.6|15523.7|15521.7|15524.1|15522.1|15523.6|15521.6|5
1631530900000|2021-09-13 11:01:40|15523.5|15521.5|15523.5|15521.5|15523.7|15521.7|15523.2|15521.2|6
1631530910000|2021-09-13 11:01:50|15523.4|15521.4|15523|15521|15523.5|15521.5|15523|15521|1
1631530920000|2021-09-13 11:02:00|15522.9|15520.9|15523.1|15521.1|15523.1|15521.1|15522.9|15520.9|2
1631530930000|2021-09-13 11:02:10|15522.9|15520.9|15523.1|15521.1|15523.1|15521.1|15522.9|15520.9|6
1631530940000|2021-09-13 11:02:20|15523|15521|15523.2|15521.2|15523.4|15521.4|15523|15521|2
1631530950000|2021-09-13 11:02:30|15523.4|15521.4|15523.2|15521.2|15523.5|15521.5|15523.2|15521.2|6
1631530960000|2021-09-13 11:02:40|15523|15521|15522.9|15520.9|15523|15521|15522.6|15520.6|11
1631530970000|2021-09-13 11:02:50|15522.7|15520.7|15523|15521|15523|15521|15522.7|15520.7|1
1631530980000|2021-09-13 11:03:00|15522.9|15520.9|15522.7|15520.7|15522.9|15520.9|15522.7|15520.7|2
1631530990000|2021-09-13 11:03:10|15522.9|15520.9|15522.2|15520.2|15523.1|15521.1|15522.1|15520.1|6
1631531000000|2021-09-13 11:03:20|15522.4|15520.4|15522|15520|15522.4|15520.4|15522|15520|16
1631531010000|2021-09-13 11:03:30|15522.4|15520.4|15522.9|15520.9|15522.9|15520.9|15522.4|15520.4|8
1631531020000|2021-09-13 11:03:40|15522.7|15520.7|15523|15521|15523.2|15521.2|15522.6|15520.6|7
1631531030000|2021-09-13 11:03:50|||||||||1
1631531040000|2021-09-13 11:04:00|15522.6|15520.6|15523.5|15521.5|15523.5|15521.5|15522.5|15520.5|8
1631531050000|2021-09-13 11:04:10|15523.7|15521.7|15523.7|15521.7|15523.9|15521.9|15523.6|15521.6|15
1631531060000|2021-09-13 11:04:20|15523.9|15521.9|15524.5|15522.5|15524.5|15522.5|15523.6|15521.6|25
1631531070000|2021-09-13 11:04:30|15524.4|15522.4|15524.5|15522.5|15524.7|15522.7|15524.1|15522.1|7
1631531080000|2021-09-13 11:04:40|15524.6|15522.6|15524.5|15522.5|15525.1|15523.1|15524.5|15522.5|11
1631531090000|2021-09-13 11:04:50|15524.4|15522.4|15524.7|15522.7|15524.7|15522.7|15524.2|15522.2|10
1631531100000|2021-09-13 11:05:00|15524.9|15522.9|15525.1|15523.1|15525.1|15523.1|15524.5|15522.5|11
1631531110000|2021-09-13 11:05:10|15525.2|15523.2|15526.2|15524.2|15526.4|15524.4|15525.2|15523.2|6
1631531120000|2021-09-13 11:05:20|15525.7|15523.7|15525.1|15523.1|15526|15524|15525|15523|6
1631531130000|2021-09-13 11:05:30|15524.7|15522.7|15524.7|15522.7|15525|15523|15524.5|15522.5|12
1631531140000|2021-09-13 11:05:40|15525|15523|15525|15523|15525|15523|15524.7|15522.7|2
1631531150000|2021-09-13 11:05:50|15525.1|15523.1|15524.4|15522.4|15525.4|15523.4|15524.2|15522.2|24
1631531160000|2021-09-13 11:06:00|15524.6|15522.6|15524.2|15522.2|15524.6|15522.6|15524.2|15522.2|7
1631531170000|2021-09-13 11:06:10|15524.1|15522.1|15524.5|15522.5|15525|15523|15524.1|15522.1|8
1631531180000|2021-09-13 11:06:20|15524.4|15522.4|15524.1|15522.1|15524.5|15522.5|15524.1|15522.1|0
1631531190000|2021-09-13 11:06:30|15524|15522|15524.4|15522.4|15524.6|15522.6|15524|15522|2
1631531200000|2021-09-13 11:06:40|15524.6|15522.6|15524.7|15522.7|15524.7|15522.7|15524.4|15522.4|3
1631531210000|2021-09-13 11:06:50|15524.6|15522.6|15524|15522|15524.9|15522.9|15524|15522|10
1631531220000|2021-09-13 11:07:00|15523.9|15521.9|15524|15522|15524.2|15522.2|15523.7|15521.7|2
1631531230000|2021-09-13 11:07:10|15524.1|15522.1|15524.1|15522.1|15524.1|15522.1|15524|15522|12
1631531240000|2021-09-13 11:07:20|15524.2|15522.2|15524.2|15522.2|15524.6|15522.6|15524.1|15522.1|2
1631531250000|2021-09-13 11:07:30|15524.1|15522.1|15524.5|15522.5|15524.6|15522.6|15524.1|15522.1|1
1631531260000|2021-09-13 11:07:40|15524.6|15522.6|15524.2|15522.2|15524.6|15522.6|15524.2|15522.2|2
1631531270000|2021-09-13 11:07:50|15524.4|15522.4|15523.9|15521.9|15524.5|15522.5|15523.7|15521.7|1
1631531280000|2021-09-13 11:08:00|15524|15522|15523.2|15521.2|15524.1|15522.1|15523.2|15521.2|4
1631531290000|2021-09-13 11:08:10|15523|15521|15524.1|15522.1|15524.2|15522.2|15523|15521|5
1631531300000|2021-09-13 11:08:20|15524.2|15522.2|15524|15522|15524.2|15522.2|15523.6|15521.6|7
1631531310000|2021-09-13 11:08:30|15523.9|15521.9|15524.2|15522.2|15524.5|15522.5|15523.9|15521.9|4
1631531320000|2021-09-13 11:08:40|15524.1|15522.1|15524.1|15522.1|15524.4|15522.4|15523.9|15521.9|5
1631531330000|2021-09-13 11:08:50|15524.2|15522.2|15523.5|15521.5|15524.9|15522.9|15523.5|15521.5|3
1631531340000|2021-09-13 11:09:00|15523.4|15521.4|15524|15522|15524|15522|15523|15521|37
1631531350000|2021-09-13 11:09:10|15523.7|15521.7|15523.5|15521.5|15524|15522|15523.5|15521.5|9
1631531360000|2021-09-13 11:09:20|15523.4|15521.4|15523.7|15521.7|15524|15522|15523.4|15521.4|14
1631531370000|2021-09-13 11:09:30|15523.6|15521.6|15524.1|15522.1|15524.2|15522.2|15523.6|15521.6|9
1631531380000|2021-09-13 11:09:40|15524|15522|15525|15523|15525|15523|15524|15522|3
1631531390000|2021-09-13 11:09:50|15524.9|15522.9|15524.9|15522.9|15524.9|15522.9|15524.9|15522.9|0
1631531400000|2021-09-13 11:10:00|15524.7|15522.7|15525|15523|15525|15523|15524.6|15522.6|8
1631531410000|2021-09-13 11:10:10|15524.9|15522.9|15523.7|15521.7|15524.9|15522.9|15523.7|15521.7|5
1631531420000|2021-09-13 11:10:20|15523.9|15521.9|15524.2|15522.2|15524.4|15522.4|15523.5|15521.5|6
1631531430000|2021-09-13 11:10:30|15524.4|15522.4|15525.2|15523.2|15525.4|15523.4|15524.4|15522.4|2
1631531440000|2021-09-13 11:10:40|15525.4|15523.4|15524.5|15522.5|15525.4|15523.4|15524.2|15522.2|4
1631531450000|2021-09-13 11:10:50|15524.6|15522.6|15524.7|15522.7|15524.7|15522.7|15524|15522|5
1631531460000|2021-09-13 11:11:00|15524.5|15522.5|15524.7|15522.7|15524.7|15522.7|15524.4|15522.4|24
1631531470000|2021-09-13 11:11:10|15524.5|15522.5|15524|15522|15524.7|15522.7|15523.9|15521.9|11
1631531480000|2021-09-13 11:11:20|15523.9|15521.9|15524|15522|15524|15522|15523.6|15521.6|5
1631531490000|2021-09-13 11:11:30|15524.1|15522.1|15523.1|15521.1|15524.2|15522.2|15523|15521|8
1631531500000|2021-09-13 11:11:40|15523.2|15521.2|15523|15521|15523.2|15521.2|15522|15520|7
1631531510000|2021-09-13 11:11:50|15522.9|15520.9|15523|15521|15523.2|15521.2|15522.5|15520.5|11
1631531520000|2021-09-13 11:12:00|15523.5|15521.5|15522.9|15520.9|15524.1|15522.1|15522.6|15520.6|25
1631531530000|2021-09-13 11:12:10|15523|15521|15523|15521|15523.4|15521.4|15522.6|15520.6|9
1631531540000|2021-09-13 11:12:20|15523.1|15521.1|15523.1|15521.1|15523.1|15521.1|15522.9|15520.9|2
1631531550000|2021-09-13 11:12:30|15523.4|15521.4|15520.4|15518.4|15524.7|15522.7|15520.4|15518.4|108
1631531560000|2021-09-13 11:12:40|15520.2|15518.2|15520.4|15518.4|15520.9|15518.9|15520.2|15518.2|14
1631531570000|2021-09-13 11:12:50|15520.5|15518.5|15519.7|15517.7|15520.5|15518.5|15519.7|15517.7|10
1631531580000|2021-09-13 11:13:00|15519.9|15517.9|15520.2|15518.2|15520.2|15518.2|15519.7|15517.7|4
1631531590000|2021-09-13 11:13:10|15520.4|15518.4|15521|15519|15521.1|15519.1|15520.4|15518.4|3
1631531600000|2021-09-13 11:13:20|15521.1|15519.1|15521.2|15519.2|15522.2|15520.2|15521.1|15519.1|21
1631531610000|2021-09-13 11:13:30|15521.4|15519.4|15520.6|15518.6|15522|15520|15520.4|15518.4|19
1631531620000|2021-09-13 11:13:40|15520.7|15518.7|15521.2|15519.2|15521.5|15519.5|15520.6|15518.6|20
1631531630000|2021-09-13 11:13:50|15521.1|15519.1|15521|15519|15522.7|15520.7|15520.7|15518.7|56
1631531640000|2021-09-13 11:14:00|15521.1|15519.1|15520.1|15518.1|15521.2|15519.2|15520|15518|27
1631531650000|2021-09-13 11:14:10|15520.2|15518.2|15520.7|15518.7|15520.9|15518.9|15520.2|15518.2|17
1631531660000|2021-09-13 11:14:20|15520.9|15518.9|15520.7|15518.7|15521.5|15519.5|15520.2|15518.2|10
1631531670000|2021-09-13 11:14:30|15521|15519|15520.4|15518.4|15521|15519|15520.4|15518.4|6
1631531680000|2021-09-13 11:14:40|15520.5|15518.5|15520.5|15518.5|15520.6|15518.6|15520.4|15518.4|0
1631531690000|2021-09-13 11:14:50|15520.6|15518.6|15520.5|15518.5|15520.9|15518.9|15520.5|15518.5|3
1631531700000|2021-09-13 11:15:00|15520.7|15518.7|15521|15519|15521.4|15519.4|15520.7|15518.7|11
1631531710000|2021-09-13 11:15:10|15520.9|15518.9|15520.5|15518.5|15521|15519|15520.2|15518.2|2
1631531720000|2021-09-13 11:15:20|15520.6|15518.6|15520.6|15518.6|15520.7|15518.7|15520.1|15518.1|2
1631531730000|2021-09-13 11:15:30|15520.5|15518.5|15520.9|15518.9|15521|15519|15520.2|15518.2|11
1631531740000|2021-09-13 11:15:40|15521|15519|15521.2|15519.2|15521.2|15519.2|15520.9|15518.9|1
1631531750000|2021-09-13 11:15:50|15521.4|15519.4|15523|15521|15523|15521|15521.2|15519.2|14
1631531760000|2021-09-13 11:16:00|15522.9|15520.9|15523.7|15521.7|15523.9|15521.9|15522.7|15520.7|19
1631531770000|2021-09-13 11:16:10|15523.6|15521.6|15524.2|15522.2|15524.2|15522.2|15523.6|15521.6|6
1631531780000|2021-09-13 11:16:20|15524.1|15522.1|15522.7|15520.7|15524.2|15522.2|15522.7|15520.7|7
1631531790000|2021-09-13 11:16:30|15522.9|15520.9|15523.1|15521.1|15523.1|15521.1|15522.7|15520.7|1
1631531800000|2021-09-13 11:16:40|15523.5|15521.5|15524|15522|15524.1|15522.1|15523.5|15521.5|1
1631531810000|2021-09-13 11:16:50|15524.1|15522.1|15524.7|15522.7|15525|15523|15524|15522|14
1631531820000|2021-09-13 11:17:00|15524.9|15522.9|15525.1|15523.1|15525.4|15523.4|15524.1|15522.1|4
1631531830000|2021-09-13 11:17:10|15525|15523|15525.7|15523.7|15525.7|15523.7|15525|15523|7
1631531840000|2021-09-13 11:17:20|15525.9|15523.9|15526.7|15524.7|15526.7|15524.7|15525.7|15523.7|16
1631531850000|2021-09-13 11:17:30|15527|15525|15527|15525|15527.2|15525.2|15526.6|15524.6|15
1631531860000|2021-09-13 11:17:40|15526.9|15524.9|15527.1|15525.1|15527.2|15525.2|15526.7|15524.7|10
1631531870000|2021-09-13 11:17:50|15527.6|15525.6|15528|15526|15528|15526|15527.2|15525.2|32
1631531880000|2021-09-13 11:18:00|15527.9|15525.9|15527.7|15525.7|15528|15526|15527.2|15525.2|13
1631531890000|2021-09-13 11:18:10|15528|15526|15525.7|15523.7|15528|15526|15525.5|15523.5|29
1631531900000|2021-09-13 11:18:20|15525.6|15523.6|15524.5|15522.5|15525.6|15523.6|15524.5|15522.5|15
1631531910000|2021-09-13 11:18:30|15524.7|15522.7|15524.9|15522.9|15525|15523|15524.5|15522.5|5
1631531920000|2021-09-13 11:18:40|15524.6|15522.6|15522.7|15520.7|15524.7|15522.7|15522.7|15520.7|7
1631531930000|2021-09-13 11:18:50|15522.6|15520.6|15522.2|15520.2|15522.6|15520.6|15522|15520|18
1631531940000|2021-09-13 11:19:00|15522.4|15520.4|15521.7|15519.7|15522.4|15520.4|15521.4|15519.4|20
1631531950000|2021-09-13 11:19:10|15521.9|15519.9|15522.5|15520.5|15523|15521|15521.9|15519.9|16
1631531960000|2021-09-13 11:19:20|15522.6|15520.6|15521.9|15519.9|15522.7|15520.7|15521.9|15519.9|2
1631531970000|2021-09-13 11:19:30|15522|15520|15521.2|15519.2|15522|15520|15521.2|15519.2|3
1631531980000|2021-09-13 11:19:40|15521.4|15519.4|15521|15519|15521.4|15519.4|15520.7|15518.7|5
1631531990000|2021-09-13 11:19:50|15521.1|15519.1|15521.2|15519.2|15521.5|15519.5|15520.9|15518.9|3
1631532000000|2021-09-13 11:20:00|15521.5|15519.5|15521|15519|15521.7|15519.7|15521|15519|5
1631532010000|2021-09-13 11:20:10|15521.1|15519.1|15521.2|15519.2|15521.2|15519.2|15520.7|15518.7|3
1631532020000|2021-09-13 11:20:20|15521.1|15519.1|15521|15519|15521.5|15519.5|15521|15519|3
1631532030000|2021-09-13 11:20:30|15521.1|15519.1|15521.7|15519.7|15521.7|15519.7|15521.1|15519.1|5
1631532040000|2021-09-13 11:20:40|15521.6|15519.6|15520.9|15518.9|15521.7|15519.7|15520.6|15518.6|31
1631532050000|2021-09-13 11:20:50|15520.7|15518.7|15522|15520|15523.6|15521.6|15519.5|15517.5|140
1631532060000|2021-09-13 11:21:00|15521.7|15519.7|15522.6|15520.6|15522.6|15520.6|15521.7|15519.7|13
1631532070000|2021-09-13 11:21:10|15522.5|15520.5|15522.7|15520.7|15522.7|15520.7|15522.2|15520.2|6
1631532080000|2021-09-13 11:21:20|15522.9|15520.9|15522|15520|15523.1|15521.1|15521.7|15519.7|22
1631532090000|2021-09-13 11:21:30|15522.1|15520.1|15522|15520|15522.1|15520.1|15521.6|15519.6|11
1631532100000|2021-09-13 11:21:40|15522.1|15520.1|15523.2|15521.2|15523.2|15521.2|15522|15520|7
1631532110000|2021-09-13 11:21:50|15523.4|15521.4|15525|15523|15525.2|15523.2|15523.4|15521.4|7
1631532120000|2021-09-13 11:22:00|15524.9|15522.9|15524.9|15522.9|15525.2|15523.2|15524.5|15522.5|58
1631532130000|2021-09-13 11:22:10|15525.2|15523.2|15524.9|15522.9|15525.2|15523.2|15524.9|15522.9|4
1631532140000|2021-09-13 11:22:20|15525|15523|15525.4|15523.4|15525.7|15523.7|15525|15523|10
1631532150000|2021-09-13 11:22:30|15525.5|15523.5|15525|15523|15525.5|15523.5|15525|15523|14
1631532160000|2021-09-13 11:22:40|15525.2|15523.2|15524.2|15522.2|15525.2|15523.2|15524.1|15522.1|48
1631532170000|2021-09-13 11:22:50|15524.4|15522.4|15525.2|15523.2|15525.9|15523.9|15524.4|15522.4|23
1631532180000|2021-09-13 11:23:00|15525.1|15523.1|15523|15521|15525.1|15523.1|15522.7|15520.7|12
1631532190000|2021-09-13 11:23:10|15522.7|15520.7|15524.2|15522.2|15524.5|15522.5|15522.7|15520.7|10
1631532200000|2021-09-13 11:23:20|15524.4|15522.4|15522.1|15520.1|15524.5|15522.5|15521.9|15519.9|61
1631532210000|2021-09-13 11:23:30|15522|15520|15521.6|15519.6|15522.6|15520.6|15521.6|15519.6|7
1631532220000|2021-09-13 11:23:40|15521.7|15519.7|15522.4|15520.4|15522.6|15520.6|15521.7|15519.7|2
1631532230000|2021-09-13 11:23:50|15522.5|15520.5|15521.7|15519.7|15522.5|15520.5|15521.5|15519.5|7
1631532240000|2021-09-13 11:24:00|15521.9|15519.9|15521.7|15519.7|15522|15520|15521.6|15519.6|3
1631532250000|2021-09-13 11:24:10|15522.4|15520.4|15521.5|15519.5|15522.5|15520.5|15521.5|15519.5|5
1631532260000|2021-09-13 11:24:20|15521.6|15519.6|15522|15520|15522.1|15520.1|15521.6|15519.6|2
1631532270000|2021-09-13 11:24:30|15521.9|15519.9|15522.2|15520.2|15522.9|15520.9|15521.9|15519.9|9
1631532280000|2021-09-13 11:24:40|15522.4|15520.4|15522.4|15520.4|15522.7|15520.7|15522.2|15520.2|22
1631532290000|2021-09-13 11:24:50|15522.5|15520.5|15522.4|15520.4|15522.7|15520.7|15522.1|15520.1|16
1631532300000|2021-09-13 11:25:00|15522.5|15520.5|15522.7|15520.7|15522.9|15520.9|15522.4|15520.4|8
1631532310000|2021-09-13 11:25:10|15522.6|15520.6|15522.5|15520.5|15522.9|15520.9|15522.5|15520.5|5
1631532320000|2021-09-13 11:25:20|15522.4|15520.4|15521.7|15519.7|15522.4|15520.4|15521.7|15519.7|5
1631532330000|2021-09-13 11:25:30|15522|15520|15520.9|15518.9|15522|15520|15520.6|15518.6|37
1631532340000|2021-09-13 11:25:40|15521|15519|15521.7|15519.7|15521.9|15519.9|15520.7|15518.7|27
1631532350000|2021-09-13 11:25:50|15521.9|15519.9|15521.7|15519.7|15522|15520|15521.7|15519.7|4
1631532360000|2021-09-13 11:26:00|15521.9|15519.9|15521.7|15519.7|15521.9|15519.9|15521.7|15519.7|0
1631532370000|2021-09-13 11:26:10|15521|15519|15520.9|15518.9|15521|15519|15520.7|15518.7|11
1631532380000|2021-09-13 11:26:20|15521|15519|15520.7|15518.7|15521|15519|15520.2|15518.2|24
1631532390000|2021-09-13 11:26:30|15521|15519|15521.2|15519.2|15521.2|15519.2|15520.9|15518.9|1
1631532400000|2021-09-13 11:26:40|15521.4|15519.4|15521.5|15519.5|15521.9|15519.9|15521.4|15519.4|2
1631532410000|2021-09-13 11:26:50|15521.4|15519.4|15521.1|15519.1|15521.4|15519.4|15521|15519|3
1631532420000|2021-09-13 11:27:00|15521|15519|15520.7|15518.7|15521|15519|15520.2|15518.2|5
1631532430000|2021-09-13 11:27:10|15520.9|15518.9|15520|15518|15520.9|15518.9|15519.7|15517.7|3
1631532440000|2021-09-13 11:27:20|15520.2|15518.2|15520.4|15518.4|15520.5|15518.5|15520|15518|4
1631532450000|2021-09-13 11:27:30|15520.5|15518.5|15520.1|15518.1|15520.6|15518.6|15519.7|15517.7|15
1631532460000|2021-09-13 11:27:40|15520|15518|15519.5|15517.5|15520.1|15518.1|15519.5|15517.5|13
1631532470000|2021-09-13 11:27:50|15519.7|15517.7|15519.7|15517.7|15519.9|15517.9|15519.6|15517.6|8
1631532480000|2021-09-13 11:28:00|15519.6|15517.6|15519.7|15517.7|15520.5|15518.5|15519.6|15517.6|18
1631532490000|2021-09-13 11:28:10|15519.6|15517.6|15518.5|15516.5|15519.7|15517.7|15517.5|15515.5|109
1631532500000|2021-09-13 11:28:20|15518.6|15516.6|15518.9|15516.9|15519|15517|15518.6|15516.6|8
1631532510000|2021-09-13 11:28:30|15519.1|15517.1|15519|15517|15519.5|15517.5|15519|15517|7
1631532520000|2021-09-13 11:28:40|15518.9|15516.9|15519|15517|15519.1|15517.1|15518.7|15516.7|2
1631532530000|2021-09-13 11:28:50|15518.9|15516.9|15519.2|15517.2|15519.4|15517.4|15518.9|15516.9|3
1631532540000|2021-09-13 11:29:00|15518.7|15516.7|15518.4|15516.4|15519.1|15517.1|15518.4|15516.4|8
1631532550000|2021-09-13 11:29:10|15518.5|15516.5|15519.4|15517.4|15519.4|15517.4|15518.5|15516.5|2
1631532560000|2021-09-13 11:29:20|15519.5|15517.5|15519.5|15517.5|15519.5|15517.5|15519.1|15517.1|5
1631532570000|2021-09-13 11:29:30|15518.6|15516.6|15518.1|15516.1|15518.6|15516.6|15517.9|15515.9|50
1631532580000|2021-09-13 11:29:40|15518.2|15516.2|15518.2|15516.2|15518.2|15516.2|15518.1|15516.1|61
1631532590000|2021-09-13 11:29:50|15518.1|15516.1|15518.5|15516.5|15518.5|15516.5|15518.1|15516.1|4
1631532600000|2021-09-13 11:30:00|15518.4|15516.4|15518|15516|15518.4|15516.4|15517.9|15515.9|18
1631532610000|2021-09-13 11:30:10|15518.1|15516.1|15518.2|15516.2|15518.2|15516.2|15517.9|15515.9|22
1631532620000|2021-09-13 11:30:20|15518.4|15516.4|15517.9|15515.9|15518.4|15516.4|15517.9|15515.9|4
1631532630000|2021-09-13 11:30:30|15518|15516|15517.7|15515.7|15518|15516|15517.6|15515.6|19
1631532640000|2021-09-13 11:30:40|15517.5|15515.5|15517.5|15515.5|15517.5|15515.5|15517.5|15515.5|1
1631532650000|2021-09-13 11:30:50|15517.2|15515.2|15517.5|15515.5|15517.6|15515.6|15517.1|15515.1|29
1631532660000|2021-09-13 11:31:00|15517.6|15515.6|15517.5|15515.5|15517.6|15515.6|15517.4|15515.4|6
1631532670000|2021-09-13 11:31:10|15517.6|15515.6|15518.4|15516.4|15518.6|15516.6|15517.4|15515.4|26
1631532680000|2021-09-13 11:31:20|15518.5|15516.5|15518.7|15516.7|15519|15517|15518.4|15516.4|12
1631532690000|2021-09-13 11:31:30|15518.2|15516.2|15518|15516|15518.2|15516.2|15517.7|15515.7|8
1631532700000|2021-09-13 11:31:40|15517.6|15515.6|15516.1|15514.1|15517.6|15515.6|15516|15514|25
1631532710000|2021-09-13 11:31:50|15515.9|15513.9|15514.7|15512.7|15516.1|15514.1|15514.5|15512.5|56
1631532720000|2021-09-13 11:32:00|15514.6|15512.6|15515|15513|15515.5|15513.5|15514.5|15512.5|21
1631532730000|2021-09-13 11:32:10|15514.7|15512.7|15514.7|15512.7|15514.9|15512.9|15514.5|15512.5|28
1631532740000|2021-09-13 11:32:20|15514.9|15512.9|15515|15513|15515.1|15513.1|15514.5|15512.5|16
1631532750000|2021-09-13 11:32:30|15514.9|15512.9|15514.7|15512.7|15515.4|15513.4|15514|15512|31
1631532760000|2021-09-13 11:32:40|15514.9|15512.9|15515|15513|15515.4|15513.4|15514.9|15512.9|13
1631532770000|2021-09-13 11:32:50|15514.9|15512.9|15513.7|15511.7|15515|15513|15513.7|15511.7|16
1631532780000|2021-09-13 11:33:00|15513.9|15511.9|15513|15511|15513.9|15511.9|15512.9|15510.9|26
1631532790000|2021-09-13 11:33:10|15514|15512|15514|15512|15514.6|15512.6|15513.7|15511.7|67
1631532800000|2021-09-13 11:33:20|15514.1|15512.1|15513.1|15511.1|15514.1|15512.1|15512.7|15510.7|31
1631532810000|2021-09-13 11:33:30|15513.2|15511.2|15513.7|15511.7|15514.1|15512.1|15513.2|15511.2|10
1631532820000|2021-09-13 11:33:40|15513.9|15511.9|15514.2|15512.2|15514.4|15512.4|15513.6|15511.6|14
1631532830000|2021-09-13 11:33:50|15514.1|15512.1|15513.5|15511.5|15514.4|15512.4|15513.2|15511.2|12
1631532840000|2021-09-13 11:34:00|15513.2|15511.2|15514|15512|15514.1|15512.1|15512.7|15510.7|16
1631532850000|2021-09-13 11:34:10|15513.7|15511.7|15513.2|15511.2|15513.9|15511.9|15512.9|15510.9|22
1631532860000|2021-09-13 11:34:20|15513|15511|15513.2|15511.2|15513.2|15511.2|15513|15511|14
1631532870000|2021-09-13 11:34:30|15513.4|15511.4|15512.5|15510.5|15513.4|15511.4|15512.4|15510.4|19
1631532880000|2021-09-13 11:34:40|15512.4|15510.4|15513.1|15511.1|15513.1|15511.1|15512.4|15510.4|20
1631532890000|2021-09-13 11:34:50|15513.2|15511.2|15513.4|15511.4|15513.6|15511.6|15513.2|15511.2|22
1631532900000|2021-09-13 11:35:00|15513.2|15511.2|15512.2|15510.2|15513.2|15511.2|15512.2|15510.2|32
1631532910000|2021-09-13 11:35:10|15512.5|15510.5|15513.7|15511.7|15513.9|15511.9|15512.2|15510.2|18
1631532920000|2021-09-13 11:35:20|15513.6|15511.6|15513.9|15511.9|15514.1|15512.1|15513.6|15511.6|15
1631532930000|2021-09-13 11:35:30|15513.7|15511.7|15514.2|15512.2|15514.2|15512.2|15513.7|15511.7|18
1631532940000|2021-09-13 11:35:40|15514.1|15512.1|15514.7|15512.7|15515.2|15513.2|15514.1|15512.1|21
1631532950000|2021-09-13 11:35:50|15514.6|15512.6|15515.2|15513.2|15515.2|15513.2|15514.6|15512.6|12
1631532960000|2021-09-13 11:36:00|15515.4|15513.4|15515.7|15513.7|15515.7|15513.7|15515.1|15513.1|1
1631532970000|2021-09-13 11:36:10|15515.6|15513.6|15515.5|15513.5|15515.6|15513.6|15515.2|15513.2|2
1631532980000|2021-09-13 11:36:20|15515.4|15513.4|15515|15513|15515.6|15513.6|15515|15513|9
1631532990000|2021-09-13 11:36:30|15514.7|15512.7|15515.5|15513.5|15515.6|15513.6|15514.7|15512.7|14
1631533000000|2021-09-13 11:36:40|15515.4|15513.4|15515.5|15513.5|15515.6|15513.6|15515.2|15513.2|10
1631533010000|2021-09-13 11:36:50|15515.4|15513.4|15515.1|15513.1|15515.4|15513.4|15514.7|15512.7|6
1631533020000|2021-09-13 11:37:00|15515.2|15513.2|15515|15513|15515.5|15513.5|15514.7|15512.7|1
1631533030000|2021-09-13 11:37:10|15515.2|15513.2|15515.2|15513.2|15515.4|15513.4|15515.1|15513.1|1
1631533040000|2021-09-13 11:37:20|15515.1|15513.1|15516.4|15514.4|15516.7|15514.7|15515|15513|28
1631533050000|2021-09-13 11:37:30|15516.2|15514.2|15515.2|15513.2|15516.4|15514.4|15515.2|15513.2|6
1631533060000|2021-09-13 11:37:40|15515.4|15513.4|15515.6|15513.6|15515.7|15513.7|15515.2|15513.2|4
1631533070000|2021-09-13 11:37:50|15515.7|15513.7|15515.9|15513.9|15515.9|15513.9|15515.5|15513.5|2
1631533080000|2021-09-13 11:38:00|15515.7|15513.7|15515.6|15513.6|15516|15514|15515.4|15513.4|1
1631533090000|2021-09-13 11:38:10|15515.7|15513.7|15515.5|15513.5|15516|15514|15515.5|15513.5|1
1631533100000|2021-09-13 11:38:20|15515.6|15513.6|15515.5|15513.5|15516|15514|15515.1|15513.1|6
1631533110000|2021-09-13 11:38:30|15515.6|15513.6|15516|15514|15516|15514|15515.5|15513.5|4
1631533120000|2021-09-13 11:38:40|15515.7|15513.7|15515.7|15513.7|15516|15514|15515.7|15513.7|14
1631533130000|2021-09-13 11:38:50|15515.6|15513.6|15516.7|15514.7|15516.9|15514.9|15515.2|15513.2|5
1631533140000|2021-09-13 11:39:00|15516.9|15514.9|15516.7|15514.7|15517.5|15515.5|15516.6|15514.6|16
1631533150000|2021-09-13 11:39:10|15516.5|15514.5|15517|15515|15517|15515|15516.5|15514.5|5
1631533160000|2021-09-13 11:39:20|15516.7|15514.7|15517|15515|15517.1|15515.1|15516.7|15514.7|8
1631533170000|2021-09-13 11:39:30|15516.9|15514.9|15516.7|15514.7|15517|15515|15516.7|15514.7|5
1631533180000|2021-09-13 11:39:40|15516.9|15514.9|15516.9|15514.9|15517|15515|15516.6|15514.6|2
1631533190000|2021-09-13 11:39:50|15517|15515|15517|15515|15517.2|15515.2|15516.9|15514.9|6
1631533200000|2021-09-13 11:40:00|15517.2|15515.2|15517|15515|15517.2|15515.2|15516.9|15514.9|15
1631533210000|2021-09-13 11:40:10|15517.2|15515.2|15517.2|15515.2|15517.7|15515.7|15517.2|15515.2|22
1631533220000|2021-09-13 11:40:20|15517.4|15515.4|15518|15516|15518|15516|15517.4|15515.4|19
1631533230000|2021-09-13 11:40:30|15517.9|15515.9|15518|15516|15518|15516|15517.7|15515.7|3
1631533240000|2021-09-13 11:40:40|15518.5|15516.5|15518|15516|15518.6|15516.6|15518|15516|18
1631533250000|2021-09-13 11:40:50|15518.1|15516.1|15518.4|15516.4|15518.4|15516.4|15518.1|15516.1|0
1631533260000|2021-09-13 11:41:00|15518.5|15516.5|15517.6|15515.6|15518.5|15516.5|15517.6|15515.6|11
1631533270000|2021-09-13 11:41:10|15517.7|15515.7|15517.6|15515.6|15517.7|15515.7|15517.5|15515.5|8
1631533280000|2021-09-13 11:41:20|15517.5|15515.5|15517.2|15515.2|15517.5|15515.5|15517.2|15515.2|3
1631533290000|2021-09-13 11:41:30|15517.4|15515.4|15517.1|15515.1|15517.5|15515.5|15517|15515|4
1631533300000|2021-09-13 11:41:40|15517|15515|15517.5|15515.5|15517.7|15515.7|15516.7|15514.7|3
1631533310000|2021-09-13 11:41:50|15517.4|15515.4|15517|15515|15517.4|15515.4|15516.5|15514.5|129
1631533320000|2021-09-13 11:42:00|15517.4|15515.4|15516.7|15514.7|15517.4|15515.4|15516.7|15514.7|10
1631533330000|2021-09-13 11:42:10|15516.6|15514.6|15516.2|15514.2|15516.7|15514.7|15516.1|15514.1|18
1631533340000|2021-09-13 11:42:20|15516.1|15514.1|15516.1|15514.1|15516.2|15514.2|15516|15514|31
1631533350000|2021-09-13 11:42:30|15516|15514|15516.2|15514.2|15516.4|15514.4|15516|15514|3
1631533360000|2021-09-13 11:42:40|15516.4|15514.4|15516.1|15514.1|15516.4|15514.4|15516|15514|18
1631533370000|2021-09-13 11:42:50|15516|15514|15516.5|15514.5|15516.5|15514.5|15516|15514|9
1631533380000|2021-09-13 11:43:00|15516.4|15514.4|15516.5|15514.5|15516.5|15514.5|15516.2|15514.2|11
1631533390000|2021-09-13 11:43:10|15516.4|15514.4|15516.4|15514.4|15516.5|15514.5|15516.2|15514.2|1
1631533400000|2021-09-13 11:43:20|15516.2|15514.2|15517|15515|15517.4|15515.4|15516.2|15514.2|13
1631533410000|2021-09-13 11:43:30|15516.9|15514.9|15516.5|15514.5|15516.9|15514.9|15516|15514|7
1631533420000|2021-09-13 11:43:40|15516.4|15514.4|15516.5|15514.5|15516.5|15514.5|15516.4|15514.4|8
1631533430000|2021-09-13 11:43:50|15516.4|15514.4|15516.5|15514.5|15516.5|15514.5|15516.4|15514.4|3
1631533440000|2021-09-13 11:44:00|15516.4|15514.4|15516|15514|15516.5|15514.5|15516|15514|12
1631533450000|2021-09-13 11:44:10|15515.9|15513.9|15516.4|15514.4|15516.5|15514.5|15515.7|15513.7|8
1631533460000|2021-09-13 11:44:20|15516.5|15514.5|15516.5|15514.5|15516.7|15514.7|15516.4|15514.4|3
1631533470000|2021-09-13 11:44:30|15516.6|15514.6|15516.5|15514.5|15516.7|15514.7|15516.4|15514.4|12
1631533480000|2021-09-13 11:44:40|15516.6|15514.6|15517|15515|15517.1|15515.1|15516.6|15514.6|4
1631533490000|2021-09-13 11:44:50|15516.9|15514.9|15517.2|15515.2|15517.2|15515.2|15516.6|15514.6|4
1631533500000|2021-09-13 11:45:00|15516.9|15514.9|15517|15515|15517.2|15515.2|15516.5|15514.5|17
1631533510000|2021-09-13 11:45:10|15517.1|15515.1|15517.6|15515.6|15517.6|15515.6|15516.9|15514.9|21
1631533520000|2021-09-13 11:45:20|15518|15516|15518.2|15516.2|15518.2|15516.2|15517.7|15515.7|8
1631533530000|2021-09-13 11:45:30|15518.4|15516.4|15517.7|15515.7|15518.5|15516.5|15517.7|15515.7|22
1631533540000|2021-09-13 11:45:40|15517.9|15515.9|15517.5|15515.5|15518|15516|15517.5|15515.5|5
1631533550000|2021-09-13 11:45:50|15517.9|15515.9|15517.7|15515.7|15517.9|15515.9|15517.5|15515.5|11
1631533560000|2021-09-13 11:46:00|15517.6|15515.6|15516.7|15514.7|15518|15516|15516.7|15514.7|42
1631533570000|2021-09-13 11:46:10|15516.9|15514.9|15517.5|15515.5|15517.7|15515.7|15516.9|15514.9|17
1631533580000|2021-09-13 11:46:20|15517.4|15515.4|15518.1|15516.1|15518.1|15516.1|15517.4|15515.4|27
1631533590000|2021-09-13 11:46:30|15518.2|15516.2|15518.7|15516.7|15519|15517|15518.2|15516.2|17
1631533600000|2021-09-13 11:46:40|15518.1|15516.1|15518.2|15516.2|15518.4|15516.4|15518|15516|15
1631533610000|2021-09-13 11:46:50|15518.5|15516.5|15518.2|15516.2|15518.5|15516.5|15518|15516|19
1631533620000|2021-09-13 11:47:00|15518.4|15516.4|15518.2|15516.2|15518.4|15516.4|15518.1|15516.1|8
1631533630000|2021-09-13 11:47:10|15518.4|15516.4|15518.1|15516.1|15518.5|15516.5|15518.1|15516.1|6
1631533640000|2021-09-13 11:47:20|15518|15516|15519|15517|15519|15517|15518|15516|18
1631533650000|2021-09-13 11:47:30|15519.1|15517.1|15519|15517|15519.2|15517.2|15518.9|15516.9|9
1631533660000|2021-09-13 11:47:40|15518.9|15516.9|15518.7|15516.7|15519|15517|15518.6|15516.6|9
1631533670000|2021-09-13 11:47:50|15518.6|15516.6|15518.6|15516.6|15518.9|15516.9|15518.5|15516.5|7
1631533680000|2021-09-13 11:48:00|15518.7|15516.7|15519.7|15517.7|15519.7|15517.7|15518.6|15516.6|59
1631533690000|2021-09-13 11:48:10|15519.5|15517.5|15519.6|15517.6|15519.6|15517.6|15519|15517|8
1631533700000|2021-09-13 11:48:20|15519.9|15517.9|15519.7|15517.7|15519.9|15517.9|15519.7|15517.7|5
1631533710000|2021-09-13 11:48:30|15519.6|15517.6|15519.6|15517.6|15519.7|15517.7|15519.5|15517.5|90
1631533720000|2021-09-13 11:48:40|15519.5|15517.5|15519.2|15517.2|15519.5|15517.5|15519.1|15517.1|102
1631533730000|2021-09-13 11:48:50|15519.4|15517.4|15519.1|15517.1|15519.4|15517.4|15519.1|15517.1|4
1631533740000|2021-09-13 11:49:00|15519.2|15517.2|15518.7|15516.7|15519.2|15517.2|15518.4|15516.4|9
1631533750000|2021-09-13 11:49:10|15518.9|15516.9|15519.2|15517.2|15519.4|15517.4|15518.9|15516.9|6
1631533760000|2021-09-13 11:49:20|15519.1|15517.1|15519.2|15517.2|15519.2|15517.2|15519|15517|4
1631533770000|2021-09-13 11:49:30|15519.4|15517.4|15519.6|15517.6|15519.6|15517.6|15519.2|15517.2|2
1631533780000|2021-09-13 11:49:40|15519.9|15517.9|15519.7|15517.7|15520|15518|15519.7|15517.7|9
1631533790000|2021-09-13 11:49:50|15519.9|15517.9|15519.7|15517.7|15520|15518|15519.7|15517.7|2
1631533800000|2021-09-13 11:50:00|15519.9|15517.9|15520.1|15518.1|15520.4|15518.4|15519.9|15517.9|20
1631533810000|2021-09-13 11:50:10|15520.2|15518.2|15519.7|15517.7|15520.2|15518.2|15519.7|15517.7|11
1631533820000|2021-09-13 11:50:20|15519.9|15517.9|15520.7|15518.7|15520.7|15518.7|15519.9|15517.9|25
1631533830000|2021-09-13 11:50:30|15520.6|15518.6|15520.9|15518.9|15521.4|15519.4|15520.6|15518.6|23
1631533840000|2021-09-13 11:50:40|15520.7|15518.7|15520.7|15518.7|15520.9|15518.9|15520.6|15518.6|7
1631533850000|2021-09-13 11:50:50|15520.6|15518.6|15520.7|15518.7|15520.9|15518.9|15520.5|15518.5|9
1631533860000|2021-09-13 11:51:00|15521|15519|15521|15519|15521|15519|15520.7|15518.7|5
1631533870000|2021-09-13 11:51:10|15521.2|15519.2|15521.4|15519.4|15521.4|15519.4|15521.1|15519.1|5
1631533880000|2021-09-13 11:51:20|15521.1|15519.1|15521.7|15519.7|15521.7|15519.7|15521.1|15519.1|12
1631533890000|2021-09-13 11:51:30|15521.6|15519.6|15522.6|15520.6|15522.6|15520.6|15521.6|15519.6|43
1631533900000|2021-09-13 11:51:40|15522.5|15520.5|15521.7|15519.7|15522.5|15520.5|15521.7|15519.7|16
1631533910000|2021-09-13 11:51:50|15521.6|15519.6|15521.2|15519.2|15521.7|15519.7|15521.2|15519.2|7
1631533920000|2021-09-13 11:52:00|15521|15519|15521.6|15519.6|15521.6|15519.6|15520.9|15518.9|59
1631533930000|2021-09-13 11:52:10|15521.5|15519.5|15521.7|15519.7|15522.5|15520.5|15521.5|15519.5|18
1631533940000|2021-09-13 11:52:20|15521.6|15519.6|15521.2|15519.2|15521.6|15519.6|15521.2|15519.2|9
1631533950000|2021-09-13 11:52:30|15521.1|15519.1|15520|15518|15521.1|15519.1|15520|15518|29
1631533960000|2021-09-13 11:52:40|15519.9|15517.9|15520.5|15518.5|15520.5|15518.5|15519.7|15517.7|68
1631533970000|2021-09-13 11:52:50|15520.2|15518.2|15521|15519|15521|15519|15520.2|15518.2|29
1631533980000|2021-09-13 11:53:00|15520.7|15518.7|15520.7|15518.7|15521|15519|15520.7|15518.7|8
1631533990000|2021-09-13 11:53:10|15521|15519|15521|15519|15521.2|15519.2|15520.9|15518.9|7
1631534000000|2021-09-13 11:53:20|15520.9|15518.9|15520.9|15518.9|15521|15519|15520.7|15518.7|6
1631534010000|2021-09-13 11:53:30|15520.7|15518.7|15520.7|15518.7|15521|15519|15520.7|15518.7|12
1631534020000|2021-09-13 11:53:40|15520.9|15518.9|15520.7|15518.7|15521|15519|15520.7|15518.7|12
1631534030000|2021-09-13 11:53:50|||||||||7
1631534040000|2021-09-13 11:54:00|15521|15519|15521|15519|15521|15519|15520.7|15518.7|32
1631534050000|2021-09-13 11:54:10|15520.9|15518.9|15521|15519|15521.1|15519.1|15520.7|15518.7|5
1631534060000|2021-09-13 11:54:20|15520.9|15518.9|15520.7|15518.7|15520.9|15518.9|15520.7|15518.7|23
1631534070000|2021-09-13 11:54:30|15520.6|15518.6|15520.6|15518.6|15520.6|15518.6|15520.6|15518.6|13
1631534080000|2021-09-13 11:54:40|15521|15519|15520|15518|15521|15519|15520|15518|13
1631534090000|2021-09-13 11:54:50|15519.9|15517.9|15520|15518|15520.1|15518.1|15519.7|15517.7|14
1631534100000|2021-09-13 11:55:00|15520.1|15518.1|15520.5|15518.5|15520.7|15518.7|15520|15518|20
1631534110000|2021-09-13 11:55:10|15520.2|15518.2|15520.2|15518.2|15520.5|15518.5|15520.2|15518.2|4
1631534120000|2021-09-13 11:55:20|15520.4|15518.4|15520.5|15518.5|15520.5|15518.5|15520.2|15518.2|4
1631534130000|2021-09-13 11:55:30|15520.4|15518.4|15520.5|15518.5|15520.5|15518.5|15520.4|15518.4|10
1631534140000|2021-09-13 11:55:40|15520.4|15518.4|15520.5|15518.5|15520.5|15518.5|15520.4|15518.4|3
1631534150000|2021-09-13 11:55:50|15520.4|15518.4|15520.2|15518.2|15520.4|15518.4|15520|15518|7
1631534160000|2021-09-13 11:56:00|15520.1|15518.1|15520|15518|15520.2|15518.2|15519.9|15517.9|9
1631534170000|2021-09-13 11:56:10|15520.1|15518.1|15520|15518|15520.1|15518.1|15519.5|15517.5|68
1631534180000|2021-09-13 11:56:20|15519.9|15517.9|15519.2|15517.2|15519.9|15517.9|15519.1|15517.1|9
1631534190000|2021-09-13 11:56:30|15519.5|15517.5|15519.2|15517.2|15519.5|15517.5|15519.2|15517.2|8
1631534200000|2021-09-13 11:56:40|15518.9|15516.9|15519|15517|15519.2|15517.2|15518.7|15516.7|98
1631534210000|2021-09-13 11:56:50|15518.9|15516.9|15519.7|15517.7|15519.7|15517.7|15518.9|15516.9|5
1631534220000|2021-09-13 11:57:00|15519.6|15517.6|15519.5|15517.5|15519.6|15517.6|15519.5|15517.5|12
1631534230000|2021-09-13 11:57:10|15519.4|15517.4|15519|15517|15519.4|15517.4|15519|15517|78
1631534240000|2021-09-13 11:57:20|15519.1|15517.1|15518.6|15516.6|15519.1|15517.1|15518.4|15516.4|10
1631534250000|2021-09-13 11:57:30|15519|15517|15518.7|15516.7|15519|15517|15518.7|15516.7|6
1631534260000|2021-09-13 11:57:40|15518.5|15516.5|15518|15516|15518.5|15516.5|15518|15516|14
1631534270000|2021-09-13 11:57:50|15518.2|15516.2|15518|15516|15518.2|15516.2|15517.9|15515.9|8
1631534280000|2021-09-13 11:58:00|15518.1|15516.1|15518|15516|15518.4|15516.4|15518|15516|10
1631534290000|2021-09-13 11:58:10|15518.1|15516.1|15518|15516|15518.2|15516.2|15517.9|15515.9|9
1631534300000|2021-09-13 11:58:20|15517.9|15515.9|15518.1|15516.1|15518.1|15516.1|15517.9|15515.9|2
1631534310000|2021-09-13 11:58:30|15518|15516|15518.2|15516.2|15518.5|15516.5|15518|15516|18
1631534320000|2021-09-13 11:58:40|15518.1|15516.1|15518.7|15516.7|15519.2|15517.2|15518.1|15516.1|25
1631534330000|2021-09-13 11:58:50|15518.9|15516.9|15518.7|15516.7|15519|15517|15518.7|15516.7|6
1631534340000|2021-09-13 11:59:00|15519|15517|15518.5|15516.5|15519|15517|15518.5|15516.5|16
1631534350000|2021-09-13 11:59:10|15518.6|15516.6|15518.2|15516.2|15518.6|15516.6|15518.1|15516.1|23
1631534360000|2021-09-13 11:59:20|15518.4|15516.4|15519|15517|15519|15517|15518.4|15516.4|2
1631534370000|2021-09-13 11:59:30|15519.4|15517.4|15520|15518|15520|15518|15519.2|15517.2|25
1631534380000|2021-09-13 11:59:40|15520.1|15518.1|15520.2|15518.2|15520.2|15518.2|15519.6|15517.6|29
1631534390000|2021-09-13 11:59:50|15520.4|15518.4|15520.6|15518.6|15520.9|15518.9|15520.2|15518.2|18
1631534400000|2021-09-13 12:00:00|15520.5|15518.5|15520.4|15518.4|15520.7|15518.7|15520.4|15518.4|44
1631534410000|2021-09-13 12:00:10|15520|15518|15519.2|15517.2|15520|15518|15519|15517|32
1631534420000|2021-09-13 12:00:20|15519.1|15517.1|15519|15517|15519.2|15517.2|15519|15517|7
1631534430000|2021-09-13 12:00:30|15518.9|15516.9|15518.6|15516.6|15518.9|15516.9|15518|15516|13
1631534440000|2021-09-13 12:00:40|15518.5|15516.5|15518.6|15516.6|15519.1|15517.1|15518.5|15516.5|15
1631534450000|2021-09-13 12:00:50|15518.7|15516.7|15518.5|15516.5|15518.7|15516.7|15518.2|15516.2|9
1631534460000|2021-09-13 12:01:00|15518.7|15516.7|15518.6|15516.6|15518.9|15516.9|15518.4|15516.4|25
1631534470000|2021-09-13 12:01:10|15518.7|15516.7|15517.5|15515.5|15518.7|15516.7|15517.5|15515.5|17
1631534480000|2021-09-13 12:01:20|15517.7|15515.7|15517.4|15515.4|15517.7|15515.7|15517.4|15515.4|36
1631534490000|2021-09-13 12:01:30|15517.5|15515.5|15516.2|15514.2|15517.5|15515.5|15516.2|15514.2|51
1631534500000|2021-09-13 12:01:40|15516.4|15514.4|15517.2|15515.2|15517.5|15515.5|15516.4|15514.4|20
1631534510000|2021-09-13 12:01:50|15517.1|15515.1|15516.7|15514.7|15517.5|15515.5|15516.7|15514.7|59
1631534520000|2021-09-13 12:02:00|15517|15515|15519|15517|15519|15517|15516.7|15514.7|32
1631534530000|2021-09-13 12:02:10|15519.1|15517.1|15520.5|15518.5|15520.9|15518.9|15518.9|15516.9|23
1631534540000|2021-09-13 12:02:20|15520.6|15518.6|15520.5|15518.5|15520.6|15518.6|15520.4|15518.4|10
1631534550000|2021-09-13 12:02:30|15520.2|15518.2|15521.7|15519.7|15522|15520|15520.2|15518.2|40
1631534560000|2021-09-13 12:02:40|15521.9|15519.9|15522.6|15520.6|15522.7|15520.7|15521.7|15519.7|42
1631534570000|2021-09-13 12:02:50|15522.5|15520.5|15523|15521|15523|15521|15522.5|15520.5|26
1631534580000|2021-09-13 12:03:00|15522.9|15520.9|15522.6|15520.6|15523.6|15521.6|15522.5|15520.5|103
1631534590000|2021-09-13 12:03:10|15522.5|15520.5|15523|15521|15523.1|15521.1|15522.5|15520.5|11
1631534600000|2021-09-13 12:03:20|15522.9|15520.9|15522.2|15520.2|15523.1|15521.1|15522.2|15520.2|14
1631534610000|2021-09-13 12:03:30|15522.4|15520.4|15521|15519|15522.5|15520.5|15520.2|15518.2|43
1631534620000|2021-09-13 12:03:40|15521.1|15519.1|15521.5|15519.5|15521.6|15519.6|15521|15519|9
1631534630000|2021-09-13 12:03:50|15521.4|15519.4|15521.2|15519.2|15521.6|15519.6|15521|15519|6
1631534640000|2021-09-13 12:04:00|15521.1|15519.1|15521.9|15519.9|15522.1|15520.1|15521|15519|23
1631534650000|2021-09-13 12:04:10|15521.7|15519.7|15521.7|15519.7|15522.1|15520.1|15521.6|15519.6|8
1631534660000|2021-09-13 12:04:20|15522|15520|15522.5|15520.5|15522.6|15520.6|15521.6|15519.6|10
1631534670000|2021-09-13 12:04:30|15522.6|15520.6|15523.1|15521.1|15523.6|15521.6|15522|15520|65
1631534680000|2021-09-13 12:04:40|15523|15521|15523.4|15521.4|15523.5|15521.5|15523|15521|6
1631534690000|2021-09-13 12:04:50|15523.2|15521.2|15523.2|15521.2|15523.2|15521.2|15523.1|15521.1|10
1631534700000|2021-09-13 12:05:00|15523.4|15521.4|15523.4|15521.4|15524.1|15522.1|15523|15521|52
1631534710000|2021-09-13 12:05:10|15523.2|15521.2|15524|15522|15524|15522|15523.2|15521.2|14
1631534720000|2021-09-13 12:05:20|15523.9|15521.9|15524|15522|15524|15522|15523.5|15521.5|5
1631534730000|2021-09-13 12:05:30|15523.9|15521.9|15524|15522|15524.2|15522.2|15523.7|15521.7|13
1631534740000|2021-09-13 12:05:40|15523.9|15521.9|15524.2|15522.2|15524.5|15522.5|15523.9|15521.9|7
1631534750000|2021-09-13 12:05:50|15524.4|15522.4|15524.9|15522.9|15524.9|15522.9|15524|15522|26
1631534760000|2021-09-13 12:06:00|15525|15523|15525.4|15523.4|15525.4|15523.4|15524.5|15522.5|37
1631534770000|2021-09-13 12:06:10|15525.7|15523.7|15526.2|15524.2|15526.7|15524.7|15525.2|15523.2|64
1631534780000|2021-09-13 12:06:20|15526.4|15524.4|15526.7|15524.7|15527.2|15525.2|15526.2|15524.2|125
1631534790000|2021-09-13 12:06:30|15527.2|15525.2|15527|15525|15528.1|15526.1|15526.7|15524.7|39
1631534800000|2021-09-13 12:06:40|15527.1|15525.1|15527.5|15525.5|15528.1|15526.1|15527|15525|65
1631534810000|2021-09-13 12:06:50|15527.6|15525.6|15528.2|15526.2|15528.2|15526.2|15527.2|15525.2|24
1631534820000|2021-09-13 12:07:00|15528.1|15526.1|15528|15526|15529|15527|15527.7|15525.7|65
1631534830000|2021-09-13 12:07:10|15528.1|15526.1|15528.9|15526.9|15529.5|15527.5|15528.1|15526.1|42
1631534840000|2021-09-13 12:07:20|15529|15527|15530|15528|15530.1|15528.1|15529|15527|56
1631534850000|2021-09-13 12:07:30|15530.1|15528.1|15530.7|15528.7|15530.7|15528.7|15529.9|15527.9|56
1631534860000|2021-09-13 12:07:40|15530.6|15528.6|15530.4|15528.4|15531.6|15529.6|15530|15528|48
1631534870000|2021-09-13 12:07:50|15530.5|15528.5|15530.6|15528.6|15530.7|15528.7|15530.2|15528.2|16
1631534880000|2021-09-13 12:08:00|15530.4|15528.4|15530.2|15528.2|15530.5|15528.5|15530|15528|33
1631534890000|2021-09-13 12:08:10|15530.1|15528.1|15530|15528|15530.4|15528.4|15530|15528|25
1631534900000|2021-09-13 12:08:20|15529.9|15527.9|15528.2|15526.2|15529.9|15527.9|15528.1|15526.1|135
1631534910000|2021-09-13 12:08:30|15528.4|15526.4|15528.5|15526.5|15528.5|15526.5|15528.1|15526.1|16
1631534920000|2021-09-13 12:08:40|15528.4|15526.4|15528.9|15526.9|15528.9|15526.9|15528.4|15526.4|9
1631534930000|2021-09-13 12:08:50|15529.2|15527.2|15528.7|15526.7|15529.2|15527.2|15528.5|15526.5|11
1631534940000|2021-09-13 12:09:00|15528.9|15526.9|15529|15527|15529.4|15527.4|15528.7|15526.7|24
1631534950000|2021-09-13 12:09:10|15528.9|15526.9|15528.7|15526.7|15529.2|15527.2|15528.7|15526.7|8
1631534960000|2021-09-13 12:09:20|15529.5|15527.5|15530.2|15528.2|15530.5|15528.5|15529.5|15527.5|36
1631534970000|2021-09-13 12:09:30|15530.1|15528.1|15530|15528|15530.9|15528.9|15529.9|15527.9|19
1631534980000|2021-09-13 12:09:40|15529.9|15527.9|15530.4|15528.4|15530.5|15528.5|15529.7|15527.7|57
1631534990000|2021-09-13 12:09:50|15530.5|15528.5|15530.1|15528.1|15530.5|15528.5|15529.9|15527.9|49
1631535000000|2021-09-13 12:10:00|15530.5|15528.5|15531.1|15529.1|15531.9|15529.9|15530.2|15528.2|53
1631535010000|2021-09-13 12:10:10|15530.7|15528.7|15529.9|15527.9|15531.1|15529.1|15529.7|15527.7|33
1631535020000|2021-09-13 12:10:20|15530|15528|15531|15529|15532.1|15530.1|15530|15528|40
1631535030000|2021-09-13 12:10:30|15531.2|15529.2|15531.5|15529.5|15531.7|15529.7|15531.2|15529.2|17
1631535040000|2021-09-13 12:10:40|15531.2|15529.2|15531|15529|15531.2|15529.2|15531|15529|2
1631535050000|2021-09-13 12:10:50|15531.7|15529.7|15531.4|15529.4|15532.5|15530.5|15531.4|15529.4|66
1631535060000|2021-09-13 12:11:00|15531.7|15529.7|15532.2|15530.2|15532.2|15530.2|15531.5|15529.5|67
1631535070000|2021-09-13 12:11:10|15532.1|15530.1|15531.7|15529.7|15532.2|15530.2|15531.6|15529.6|14
1631535080000|2021-09-13 12:11:20|15531.6|15529.6|15531.9|15529.9|15532|15530|15531.4|15529.4|36
1631535090000|2021-09-13 12:11:30|15532|15530|15531.6|15529.6|15532|15530|15531.6|15529.6|91
1631535100000|2021-09-13 12:11:40|15531.7|15529.7|15531.7|15529.7|15531.9|15529.9|15531.4|15529.4|32
1631535110000|2021-09-13 12:11:50|15531.9|15529.9|15532.4|15530.4|15532.4|15530.4|15531.4|15529.4|17
1631535120000|2021-09-13 12:12:00|15532.2|15530.2|15533.4|15531.4|15533.5|15531.5|15532.1|15530.1|112
1631535130000|2021-09-13 12:12:10|15533.5|15531.5|15532.7|15530.7|15533.7|15531.7|15532.7|15530.7|26
1631535140000|2021-09-13 12:12:20|15532.9|15530.9|15533|15531|15533.4|15531.4|15532.6|15530.6|34
1631535150000|2021-09-13 12:12:30|15533.1|15531.1|15533.1|15531.1|15533.2|15531.2|15533|15531|19
1631535160000|2021-09-13 12:12:40|15532.9|15530.9|15533|15531|15533.1|15531.1|15532.9|15530.9|9
1631535170000|2021-09-13 12:12:50|15533.1|15531.1|15532.7|15530.7|15533.1|15531.1|15532.7|15530.7|12
1631535180000|2021-09-13 12:13:00|15532.9|15530.9|15531.7|15529.7|15532.9|15530.9|15531.7|15529.7|34
1631535190000|2021-09-13 12:13:10|15531.6|15529.6|15531|15529|15531.6|15529.6|15530.9|15528.9|30
1631535200000|2021-09-13 12:13:20|15530.7|15528.7|15530.5|15528.5|15530.9|15528.9|15530.5|15528.5|11
1631535210000|2021-09-13 12:13:30|15530.4|15528.4|15531.5|15529.5|15531.9|15529.9|15530.4|15528.4|55
1631535220000|2021-09-13 12:13:40|15531.4|15529.4|15531.4|15529.4|15531.7|15529.7|15531.1|15529.1|15
1631535230000|2021-09-13 12:13:50|15531.6|15529.6|15531.7|15529.7|15532|15530|15531.2|15529.2|21
1631535240000|2021-09-13 12:14:00|15531.9|15529.9|15532.4|15530.4|15532.7|15530.7|15531.5|15529.5|55
1631535250000|2021-09-13 12:14:10|15532.2|15530.2|15532.2|15530.2|15532.4|15530.4|15531.5|15529.5|14
1631535260000|2021-09-13 12:14:20|15532.1|15530.1|15532.2|15530.2|15532.7|15530.7|15532.1|15530.1|11
1631535270000|2021-09-13 12:14:30|15532.4|15530.4|15533.7|15531.7|15534|15532|15532.1|15530.1|199
1631535280000|2021-09-13 12:14:40|15533.6|15531.6|15533.7|15531.7|15534.1|15532.1|15533.6|15531.6|8
1631535290000|2021-09-13 12:14:50|15533.6|15531.6|15534.1|15532.1|15534.1|15532.1|15533.5|15531.5|4
1631535300000|2021-09-13 12:15:00|15534.6|15532.6|15535.4|15533.4|15535.4|15533.4|15534|15532|46
1631535310000|2021-09-13 12:15:10|15535.2|15533.2|15535.5|15533.5|15536|15534|15535.2|15533.2|36
1631535320000|2021-09-13 12:15:20|15535.6|15533.6|15534.2|15532.2|15535.6|15533.6|15534.1|15532.1|31
1631535330000|2021-09-13 12:15:30|15534.4|15532.4|15534.4|15532.4|15534.6|15532.6|15534.4|15532.4|14
1631535340000|2021-09-13 12:15:40|15534.2|15532.2|15534|15532|15534.7|15532.7|15534|15532|26
1631535350000|2021-09-13 12:15:50|15534.1|15532.1|15533.5|15531.5|15534.4|15532.4|15533.4|15531.4|38
1631535360000|2021-09-13 12:16:00|15533.6|15531.6|15532.7|15530.7|15533.9|15531.9|15532.7|15530.7|14
1631535370000|2021-09-13 12:16:10|15532.9|15530.9|15531.9|15529.9|15533|15531|15531.9|15529.9|38
1631535380000|2021-09-13 12:16:20|15531.7|15529.7|15531|15529|15531.9|15529.9|15531|15529|11
1631535390000|2021-09-13 12:16:30|15531.1|15529.1|15530.7|15528.7|15531.1|15529.1|15530.4|15528.4|21
1631535400000|2021-09-13 12:16:40|15530.6|15528.6|15530.7|15528.7|15531.4|15529.4|15530.2|15528.2|60
1631535410000|2021-09-13 12:16:50|15530.9|15528.9|15531|15529|15531.1|15529.1|15530.5|15528.5|66
1631535420000|2021-09-13 12:17:00|15530.9|15528.9|15530.2|15528.2|15531|15529|15529.9|15527.9|27
1631535430000|2021-09-13 12:17:10|15530.1|15528.1|15530|15528|15530.1|15528.1|15529.7|15527.7|9
1631535440000|2021-09-13 12:17:20|15530.2|15528.2|15529.7|15527.7|15530.2|15528.2|15529.5|15527.5|18
1631535450000|2021-09-13 12:17:30|15529.9|15527.9|15527.2|15525.2|15530|15528|15527.2|15525.2|96
1631535460000|2021-09-13 12:17:40|15527.4|15525.4|15527.2|15525.2|15527.5|15525.5|15527.2|15525.2|15
1631535470000|2021-09-13 12:17:50|15527.4|15525.4|15526.2|15524.2|15527.4|15525.4|15526.2|15524.2|26
1631535480000|2021-09-13 12:18:00|15526.1|15524.1|15526.4|15524.4|15526.4|15524.4|15525.6|15523.6|48
1631535490000|2021-09-13 12:18:10|15526.5|15524.5|15525.2|15523.2|15526.5|15524.5|15525.2|15523.2|53
1631535500000|2021-09-13 12:18:20|15525.1|15523.1|15525.1|15523.1|15525.5|15523.5|15524.9|15522.9|73
1631535510000|2021-09-13 12:18:30|15525|15523|15525.1|15523.1|15525.2|15523.2|15524.9|15522.9|21
1631535520000|2021-09-13 12:18:40|15525.2|15523.2|15525.4|15523.4|15525.4|15523.4|15525|15523|14
1631535530000|2021-09-13 12:18:50|15525.2|15523.2|15526.5|15524.5|15526.7|15524.7|15525.2|15523.2|41
1631535540000|2021-09-13 12:19:00|15526.6|15524.6|15527.1|15525.1|15527.4|15525.4|15526.6|15524.6|34
1631535550000|2021-09-13 12:19:10|15527|15525|15526.7|15524.7|15527.4|15525.4|15526.6|15524.6|15
1631535560000|2021-09-13 12:19:20|15526.6|15524.6|15526|15524|15526.6|15524.6|15526|15524|15
1631535570000|2021-09-13 12:19:30|15525.9|15523.9|15526.2|15524.2|15526.4|15524.4|15525.7|15523.7|15
1631535580000|2021-09-13 12:19:40|15526.1|15524.1|15526.1|15524.1|15526.2|15524.2|15526|15524|6
1631535590000|2021-09-13 12:19:50|15526|15524|15526.4|15524.4|15526.4|15524.4|15525.7|15523.7|12
1631535600000|2021-09-13 12:20:00|15526|15524|15526.1|15524.1|15526.2|15524.2|15525.9|15523.9|53
1631535610000|2021-09-13 12:20:10|15526.2|15524.2|15526.9|15524.9|15527.2|15525.2|15526.2|15524.2|54
1631535620000|2021-09-13 12:20:20|15526.7|15524.7|15526.2|15524.2|15526.7|15524.7|15526.1|15524.1|9
1631535630000|2021-09-13 12:20:30|15526.1|15524.1|15525.7|15523.7|15526.2|15524.2|15525.6|15523.6|20
1631535640000|2021-09-13 12:20:40|15525.6|15523.6|15524.9|15522.9|15525.6|15523.6|15524.9|15522.9|19
1631535650000|2021-09-13 12:20:50|15525|15523|15525.1|15523.1|15525.6|15523.6|15525|15523|16
1631535660000|2021-09-13 12:21:00|15525|15523|15525.4|15523.4|15525.4|15523.4|15525|15523|16
1631535670000|2021-09-13 12:21:10|15525.5|15523.5|15525.2|15523.2|15525.5|15523.5|15525.2|15523.2|6
1631535680000|2021-09-13 12:21:20|15525.4|15523.4|15526.2|15524.2|15526.2|15524.2|15525.4|15523.4|11
1631535690000|2021-09-13 12:21:30|15526.4|15524.4|15526.2|15524.2|15526.4|15524.4|15526|15524|18
1631535700000|2021-09-13 12:21:40|15526.1|15524.1|15526.1|15524.1|15526.4|15524.4|15525.9|15523.9|14
1631535710000|2021-09-13 12:21:50|15526.2|15524.2|15525.7|15523.7|15526.2|15524.2|15525.4|15523.4|16
1631535720000|2021-09-13 12:22:00|15525.6|15523.6|15526.1|15524.1|15526.2|15524.2|15525.5|15523.5|11
1631535730000|2021-09-13 12:22:10|15526|15524|15525.9|15523.9|15526.2|15524.2|15525.5|15523.5|13
1631535740000|2021-09-13 12:22:20|15526.1|15524.1|15526.1|15524.1|15526.9|15524.9|15525.9|15523.9|77
1631535750000|2021-09-13 12:22:30|15526|15524|15525.7|15523.7|15526.1|15524.1|15525.6|15523.6|19
1631535760000|2021-09-13 12:22:40|15526|15524|15526.1|15524.1|15526.1|15524.1|15526|15524|1
1631535770000|2021-09-13 12:22:50|15526.2|15524.2|15526.1|15524.1|15526.2|15524.2|15526.1|15524.1|70
1631535780000|2021-09-13 12:23:00|15526|15524|15527|15525|15527.2|15525.2|15525.9|15523.9|27
1631535790000|2021-09-13 12:23:10|15527.1|15525.1|15527.2|15525.2|15527.2|15525.2|15527|15525|13
1631535800000|2021-09-13 12:23:20|15527.4|15525.4|15527.2|15525.2|15527.7|15525.7|15527.2|15525.2|22
1631535810000|2021-09-13 12:23:30|15527.5|15525.5|15526.5|15524.5|15527.9|15525.9|15526.2|15524.2|39
1631535820000|2021-09-13 12:23:40|15526.6|15524.6|15527.2|15525.2|15527.2|15525.2|15526.6|15524.6|11
1631535830000|2021-09-13 12:23:50|15527.1|15525.1|15527.2|15525.2|15527.9|15525.9|15526.9|15524.9|33
1631535840000|2021-09-13 12:24:00|15527.1|15525.1|15527.5|15525.5|15527.7|15525.7|15527.1|15525.1|18
1631535850000|2021-09-13 12:24:10|15527.4|15525.4|15527.6|15525.6|15527.9|15525.9|15527.4|15525.4|55
1631535860000|2021-09-13 12:24:20|15527.7|15525.7|15527.6|15525.6|15527.7|15525.7|15527.5|15525.5|8
1631535870000|2021-09-13 12:24:30|15527.5|15525.5|15527.2|15525.2|15527.6|15525.6|15527.2|15525.2|9
1631535880000|2021-09-13 12:24:40|15527.1|15525.1|15526.7|15524.7|15527.1|15525.1|15526.6|15524.6|19
1631535890000|2021-09-13 12:24:50|15526.6|15524.6|15527|15525|15527|15525|15526.5|15524.5|16
1631535900000|2021-09-13 12:25:00|15526.9|15524.9|15526.4|15524.4|15526.9|15524.9|15526.2|15524.2|38
1631535910000|2021-09-13 12:25:10|15526.6|15524.6|15526.7|15524.7|15526.7|15524.7|15526.5|15524.5|23
1631535920000|2021-09-13 12:25:20|15526.9|15524.9|15526.5|15524.5|15526.9|15524.9|15526.5|15524.5|1
1631535930000|2021-09-13 12:25:30|15526.4|15524.4|15526.7|15524.7|15527|15525|15526.4|15524.4|14
1631535940000|2021-09-13 12:25:40|15526.9|15524.9|15528.2|15526.2|15528.2|15526.2|15526.7|15524.7|13
1631535950000|2021-09-13 12:25:50|15527.7|15525.7|15527.5|15525.5|15527.7|15525.7|15527.4|15525.4|7
1631535960000|2021-09-13 12:26:00|15527.4|15525.4|15528.4|15526.4|15528.5|15526.5|15527.4|15525.4|23
1631535970000|2021-09-13 12:26:10|15528.2|15526.2|15528.4|15526.4|15528.6|15526.6|15528.2|15526.2|6
1631535980000|2021-09-13 12:26:20|15528.2|15526.2|15528.7|15526.7|15528.9|15526.9|15528.2|15526.2|15
1631535990000|2021-09-13 12:26:30|15529.4|15527.4|15530|15528|15530.1|15528.1|15529.1|15527.1|43
1631536000000|2021-09-13 12:26:40|15530.1|15528.1|15529.6|15527.6|15530.1|15528.1|15529.5|15527.5|12
1631536010000|2021-09-13 12:26:50|15529.7|15527.7|15530|15528|15530.2|15528.2|15529.7|15527.7|5
1631536020000|2021-09-13 12:27:00|15530.1|15528.1|15529.5|15527.5|15530.4|15528.4|15529.5|15527.5|19
1631536030000|2021-09-13 12:27:10|15529.6|15527.6|15529.7|15527.7|15530|15528|15529.6|15527.6|21
1631536040000|2021-09-13 12:27:20|15529.6|15527.6|15530.5|15528.5|15530.5|15528.5|15529.6|15527.6|6
1631536050000|2021-09-13 12:27:30|15530.2|15528.2|15529.7|15527.7|15530.5|15528.5|15529.2|15527.2|27
1631536060000|2021-09-13 12:27:40|15529.6|15527.6|15529.5|15527.5|15529.6|15527.6|15529.2|15527.2|16
1631536070000|2021-09-13 12:27:50|15529.4|15527.4|15530|15528|15530|15528|15529.4|15527.4|69
1631536080000|2021-09-13 12:28:00|15530.1|15528.1|15529.5|15527.5|15530.4|15528.4|15529.4|15527.4|31
1631536090000|2021-09-13 12:28:10|15529.9|15527.9|15530.7|15528.7|15531.1|15529.1|15529.9|15527.9|32
1631536100000|2021-09-13 12:28:20|15530.6|15528.6|15530.7|15528.7|15530.7|15528.7|15530.5|15528.5|4
1631536110000|2021-09-13 12:28:30|15530.6|15528.6|15530|15528|15530.6|15528.6|15530|15528|13
1631536120000|2021-09-13 12:28:40|15529.7|15527.7|15530.4|15528.4|15531.7|15529.7|15529.7|15527.7|47
1631536130000|2021-09-13 12:28:50|15530.5|15528.5|15531|15529|15532|15530|15530.5|15528.5|29
1631536140000|2021-09-13 12:29:00|15531.1|15529.1|15530.7|15528.7|15531.2|15529.2|15530.7|15528.7|17
1631536150000|2021-09-13 12:29:10|15530.6|15528.6|15529.4|15527.4|15530.7|15528.7|15529.2|15527.2|32
1631536160000|2021-09-13 12:29:20|15529.2|15527.2|15530.2|15528.2|15530.6|15528.6|15529.1|15527.1|54
1631536170000|2021-09-13 12:29:30|15530|15528|15531|15529|15531|15529|15530|15528|33
1631536180000|2021-09-13 12:29:40|15531.1|15529.1|15531.9|15529.9|15533.6|15531.6|15531.1|15529.1|76
1631536190000|2021-09-13 12:29:50|15532.5|15530.5|15532.5|15530.5|15532.7|15530.7|15532|15530|28
1631536200000|2021-09-13 12:30:00|15532.6|15530.6|15532.6|15530.6|15533.6|15531.6|15532.5|15530.5|40
1631536210000|2021-09-13 12:30:10|15532.9|15530.9|15533.5|15531.5|15533.6|15531.6|15532.7|15530.7|23
1631536220000|2021-09-13 12:30:20|15533.4|15531.4|15534|15532|15534.5|15532.5|15533.2|15531.2|47
1631536230000|2021-09-13 12:30:30|15533.9|15531.9|15533.9|15531.9|15534.5|15532.5|15533.7|15531.7|14
1631536240000|2021-09-13 12:30:40|15533.7|15531.7|15534.7|15532.7|15535.2|15533.2|15533.7|15531.7|68
1631536250000|2021-09-13 12:30:50|15534.6|15532.6|15534.9|15532.9|15535|15533|15534.2|15532.2|13
1631536260000|2021-09-13 12:31:00|15535|15533|15534|15532|15535|15533|15534|15532|28
1631536270000|2021-09-13 12:31:10|15534.1|15532.1|15533.6|15531.6|15534.1|15532.1|15533.5|15531.5|55
1631536280000|2021-09-13 12:31:20|15533.7|15531.7|15533.2|15531.2|15533.7|15531.7|15533.2|15531.2|7
1631536290000|2021-09-13 12:31:30|15533.4|15531.4|15532.9|15530.9|15533.4|15531.4|15532.7|15530.7|12
1631536300000|2021-09-13 12:31:40|15533.1|15531.1|15533|15531|15533.2|15531.2|15533|15531|6
1631536310000|2021-09-13 12:31:50|15532.9|15530.9|15534.5|15532.5|15534.5|15532.5|15532.6|15530.6|46
1631536320000|2021-09-13 12:32:00|15534.4|15532.4|15532.9|15530.9|15534.5|15532.5|15532.9|15530.9|13
1631536330000|2021-09-13 12:32:10|15533|15531|15535.9|15533.9|15535.9|15533.9|15532.9|15530.9|68
1631536340000|2021-09-13 12:32:20|15535.7|15533.7|15534.7|15532.7|15536.1|15534.1|15534.7|15532.7|54
1631536350000|2021-09-13 12:32:30|15535|15533|15535.2|15533.2|15535.4|15533.4|15534.5|15532.5|19
1631536360000|2021-09-13 12:32:40|15535.1|15533.1|15535|15533|15535.2|15533.2|15535|15533|5
1631536370000|2021-09-13 12:32:50|15534.7|15532.7|15534|15532|15534.7|15532.7|15533.6|15531.6|47
1631536380000|2021-09-13 12:33:00|15533.9|15531.9|15532.5|15530.5|15534.6|15532.6|15531.7|15529.7|98
1631536390000|2021-09-13 12:33:10|15532.6|15530.6|15533.1|15531.1|15533.1|15531.1|15532.6|15530.6|13
1631536400000|2021-09-13 12:33:20|15533|15531|15532.2|15530.2|15533|15531|15532.1|15530.1|21
1631536410000|2021-09-13 12:33:30|15532.4|15530.4|15532.7|15530.7|15532.7|15530.7|15532.2|15530.2|30
1631536420000|2021-09-13 12:33:40|15533|15531|15532.6|15530.6|15533|15531|15532.2|15530.2|37
1631536430000|2021-09-13 12:33:50|15532.7|15530.7|15530.6|15528.6|15532.9|15530.9|15530.6|15528.6|61
1631536440000|2021-09-13 12:34:00|15530.9|15528.9|15530.2|15528.2|15531.1|15529.1|15530.2|15528.2|26
1631536450000|2021-09-13 12:34:10|15530.1|15528.1|15530.4|15528.4|15530.5|15528.5|15529.7|15527.7|16
1631536460000|2021-09-13 12:34:20|15530.7|15528.7|15530|15528|15530.7|15528.7|15529.9|15527.9|17
1631536470000|2021-09-13 12:34:30|15530.1|15528.1|15530.2|15528.2|15530.2|15528.2|15529.9|15527.9|11
1631536480000|2021-09-13 12:34:40|15530.1|15528.1|15528.9|15526.9|15530.2|15528.2|15528.7|15526.7|64
1631536490000|2021-09-13 12:34:50|15529|15527|15529|15527|15529|15527|15528.9|15526.9|10
1631536500000|2021-09-13 12:35:00|15528.9|15526.9|15529.5|15527.5|15529.6|15527.6|15528.2|15526.2|40
1631536510000|2021-09-13 12:35:10|15529.4|15527.4|15529.5|15527.5|15529.6|15527.6|15528.7|15526.7|18
1631536520000|2021-09-13 12:35:20|15529.6|15527.6|15529.5|15527.5|15529.7|15527.7|15528.9|15526.9|23
1631536530000|2021-09-13 12:35:30|15529.6|15527.6|15529.9|15527.9|15530.4|15528.4|15529.6|15527.6|24
1631536540000|2021-09-13 12:35:40|15530|15528|15529.6|15527.6|15530.2|15528.2|15529.5|15527.5|9
1631536550000|2021-09-13 12:35:50|15529.5|15527.5|15529.6|15527.6|15529.6|15527.6|15529.5|15527.5|8
1631536560000|2021-09-13 12:36:00|15529.5|15527.5|15529.5|15527.5|15529.7|15527.7|15529.5|15527.5|7
1631536570000|2021-09-13 12:36:10|15529.6|15527.6|15530.2|15528.2|15530.7|15528.7|15529.6|15527.6|39
1631536580000|2021-09-13 12:36:20|15530.1|15528.1|15529.7|15527.7|15530.2|15528.2|15529.7|15527.7|273
1631536590000|2021-09-13 12:36:30|15529.9|15527.9|15529.7|15527.7|15529.9|15527.9|15529.7|15527.7|18
1631536600000|2021-09-13 12:36:40|15529.6|15527.6|15529.4|15527.4|15529.6|15527.6|15528.9|15526.9|28
1631536610000|2021-09-13 12:36:50|15529.2|15527.2|15529|15527|15529.4|15527.4|15528.9|15526.9|18
1631536620000|2021-09-13 12:37:00|15529.1|15527.1|15529.5|15527.5|15529.5|15527.5|15528.5|15526.5|39
1631536630000|2021-09-13 12:37:10|15529.6|15527.6|15529.9|15527.9|15530|15528|15529.5|15527.5|4
1631536640000|2021-09-13 12:37:20|15530.2|15528.2|15529.5|15527.5|15530.4|15528.4|15529.4|15527.4|11
1631536650000|2021-09-13 12:37:30|15529.6|15527.6|15529.5|15527.5|15529.6|15527.6|15529.1|15527.1|12
1631536660000|2021-09-13 12:37:40|15529.4|15527.4|15529.2|15527.2|15529.6|15527.6|15529.1|15527.1|11
1631536670000|2021-09-13 12:37:50|15529.1|15527.1|15529|15527|15529.4|15527.4|15529|15527|2
1631536680000|2021-09-13 12:38:00|15529.1|15527.1|15528.7|15526.7|15529.4|15527.4|15528.7|15526.7|12
1631536690000|2021-09-13 12:38:10|15528.9|15526.9|15528.7|15526.7|15529|15527|15528.5|15526.5|9
1631536700000|2021-09-13 12:38:20|15528.6|15526.6|15526.6|15524.6|15528.6|15526.6|15526.6|15524.6|48
1631536710000|2021-09-13 12:38:30|15526.7|15524.7|15526.4|15524.4|15527.2|15525.2|15526.2|15524.2|93
1631536720000|2021-09-13 12:38:40|15526.2|15524.2|15528.7|15526.7|15529.4|15527.4|15526.2|15524.2|91
1631536730000|2021-09-13 12:38:50|15528.6|15526.6|15528.1|15526.1|15528.6|15526.6|15527.9|15525.9|116
1631536740000|2021-09-13 12:39:00|15528.2|15526.2|15528.4|15526.4|15528.5|15526.5|15528|15526|24
1631536750000|2021-09-13 12:39:10|15528.2|15526.2|15527.5|15525.5|15528.2|15526.2|15527.5|15525.5|19
1631536760000|2021-09-13 12:39:20|15527.2|15525.2|15527.5|15525.5|15527.5|15525.5|15527.2|15525.2|6
1631536770000|2021-09-13 12:39:30|15527.2|15525.2|15527|15525|15527.6|15525.6|15527|15525|11
1631536780000|2021-09-13 12:39:40|15526.9|15524.9|15526.5|15524.5|15527.2|15525.2|15526.5|15524.5|9
1631536790000|2021-09-13 12:39:50|15526.7|15524.7|15527|15525|15527.4|15525.4|15526.6|15524.6|9
1631536800000|2021-09-13 12:40:00|15527.1|15525.1|15527|15525|15527.7|15525.7|15526.4|15524.4|14
1631536810000|2021-09-13 12:40:10|15526.9|15524.9|15527.1|15525.1|15527.2|15525.2|15526.6|15524.6|15
1631536820000|2021-09-13 12:40:20|15527.2|15525.2|15527.4|15525.4|15527.6|15525.6|15527|15525|24
1631536830000|2021-09-13 12:40:30|15527.2|15525.2|15526.6|15524.6|15527.4|15525.4|15526|15524|31
1631536840000|2021-09-13 12:40:40|15526.7|15524.7|15526.4|15524.4|15527.2|15525.2|15526.4|15524.4|11
1631536850000|2021-09-13 12:40:50|15526.2|15524.2|15526.4|15524.4|15526.7|15524.7|15526.1|15524.1|20
1631536860000|2021-09-13 12:41:00|15526.2|15524.2|15527.5|15525.5|15527.5|15525.5|15526.2|15524.2|5
1631536870000|2021-09-13 12:41:10|15526.5|15524.5|15526.2|15524.2|15526.5|15524.5|15526.2|15524.2|13
1631536880000|2021-09-13 12:41:20|15526.4|15524.4|15526.5|15524.5|15527|15525|15526.4|15524.4|13
1631536890000|2021-09-13 12:41:30|15526.6|15524.6|15527.4|15525.4|15527.5|15525.5|15526.6|15524.6|33
1631536900000|2021-09-13 12:41:40|15527.2|15525.2|15528|15526|15528|15526|15527.2|15525.2|29
1631536910000|2021-09-13 12:41:50|15527.7|15525.7|15528.2|15526.2|15528.2|15526.2|15527.7|15525.7|23
1631536920000|2021-09-13 12:42:00|15528.4|15526.4|15529.2|15527.2|15529.4|15527.4|15528.4|15526.4|37
1631536930000|2021-09-13 12:42:10|15529.4|15527.4|15531|15529|15531|15529|15529.2|15527.2|64
1631536940000|2021-09-13 12:42:20|15531.1|15529.1|15530.2|15528.2|15531.1|15529.1|15530.1|15528.1|44
1631536950000|2021-09-13 12:42:30|15530.4|15528.4|15530.7|15528.7|15531.4|15529.4|15530|15528|46
1631536960000|2021-09-13 12:42:40|15530.6|15528.6|15532.7|15530.7|15534.2|15532.2|15530.4|15528.4|118
1631536970000|2021-09-13 12:42:50|15532.9|15530.9|15533|15531|15533.1|15531.1|15532.6|15530.6|20
1631536980000|2021-09-13 12:43:00|15533.1|15531.1|15534.2|15532.2|15534.5|15532.5|15533.1|15531.1|34
1631536990000|2021-09-13 12:43:10|15534|15532|15534|15532|15534.2|15532.2|15534|15532|23
1631537000000|2021-09-13 12:43:20|15533.9|15531.9|15533.7|15531.7|15534|15532|15533.6|15531.6|15
1631537010000|2021-09-13 12:43:30|15533.6|15531.6|15534|15532|15534.2|15532.2|15533.6|15531.6|25
1631537020000|2021-09-13 12:43:40|15534.1|15532.1|15534|15532|15534.5|15532.5|15534|15532|23
1631537030000|2021-09-13 12:43:50|15534.1|15532.1|15534.2|15532.2|15534.5|15532.5|15533.9|15531.9|3
1631537040000|2021-09-13 12:44:00|15534.4|15532.4|15534.2|15532.2|15534.5|15532.5|15534.2|15532.2|5
1631537050000|2021-09-13 12:44:10|15535|15533|15535|15533|15535.1|15533.1|15534.9|15532.9|29
1631537060000|2021-09-13 12:44:20|15534.9|15532.9|15535|15533|15535|15533|15534.9|15532.9|2
1631537070000|2021-09-13 12:44:30|15535.1|15533.1|15537|15535|15537.4|15535.4|15535|15533|68
1631537080000|2021-09-13 12:44:40|15536.7|15534.7|15537.5|15535.5|15537.5|15535.5|15536.7|15534.7|24
1631537090000|2021-09-13 12:44:50|15537.4|15535.4|15535.6|15533.6|15537.5|15535.5|15535.6|15533.6|16
1631537100000|2021-09-13 12:45:00|15535.7|15533.7|15534.2|15532.2|15536|15534|15534|15532|54
1631537110000|2021-09-13 12:45:10|15534.4|15532.4|15534.7|15532.7|15536|15534|15534|15532|26
1631537120000|2021-09-13 12:45:20|15534.6|15532.6|15536.1|15534.1|15536.5|15534.5|15534.5|15532.5|36
1631537130000|2021-09-13 12:45:30|15536|15534|15536|15534|15536.2|15534.2|15535.5|15533.5|36
1631537140000|2021-09-13 12:45:40|15536.1|15534.1|15538.2|15536.2|15538.2|15536.2|15536|15534|86
1631537150000|2021-09-13 12:45:50|15538.1|15536.1|15537.1|15535.1|15538.2|15536.2|15537.1|15535.1|20
1631537160000|2021-09-13 12:46:00|15537.2|15535.2|15535.6|15533.6|15537.4|15535.4|15535.2|15533.2|33
1631537170000|2021-09-13 12:46:10|15535.7|15533.7|15535.5|15533.5|15536.5|15534.5|15535.2|15533.2|57
1631537180000|2021-09-13 12:46:20|15535.6|15533.6|15535.9|15533.9|15536|15534|15535.4|15533.4|53
1631537190000|2021-09-13 12:46:30|15536|15534|15535.2|15533.2|15536.1|15534.1|15535.1|15533.1|9
1631537200000|2021-09-13 12:46:40|15535|15533|15535.2|15533.2|15535.2|15533.2|15535|15533|13
1631537210000|2021-09-13 12:46:50|15535|15533|15534.7|15532.7|15535|15533|15534.7|15532.7|3
1631537220000|2021-09-13 12:47:00|15535|15533|15535.5|15533.5|15535.7|15533.7|15535|15533|10
1631537230000|2021-09-13 12:47:10|15535.4|15533.4|15534.2|15532.2|15535.5|15533.5|15534.2|15532.2|15
1631537240000|2021-09-13 12:47:20|15534.4|15532.4|15533.9|15531.9|15534.5|15532.5|15533.9|15531.9|3
1631537250000|2021-09-13 12:47:30|15533.7|15531.7|15532.9|15530.9|15534|15532|15532.6|15530.6|38
1631537260000|2021-09-13 12:47:40|15533|15531|15532.7|15530.7|15533.4|15531.4|15532.7|15530.7|21
1631537270000|2021-09-13 12:47:50|15533.1|15531.1|15534.9|15532.9|15535.1|15533.1|15532.4|15530.4|91
1631537280000|2021-09-13 12:48:00|15535|15533|15535.5|15533.5|15535.6|15533.6|15535|15533|13
1631537290000|2021-09-13 12:48:10|15535.6|15533.6|15535.2|15533.2|15535.7|15533.7|15535|15533|10
1631537300000|2021-09-13 12:48:20|15535.1|15533.1|15534.7|15532.7|15535.5|15533.5|15534.7|15532.7|13
1631537310000|2021-09-13 12:48:30|15534.9|15532.9|15534|15532|15534.9|15532.9|15533.6|15531.6|49
1631537320000|2021-09-13 12:48:40|15534.1|15532.1|15534.5|15532.5|15534.9|15532.9|15534.1|15532.1|14
1631537330000|2021-09-13 12:48:50|15534.7|15532.7|15534.6|15532.6|15534.7|15532.7|15534.2|15532.2|7
1631537340000|2021-09-13 12:49:00|15534.5|15532.5|15534.7|15532.7|15535|15533|15534.5|15532.5|22
1631537350000|2021-09-13 12:49:10|15534.6|15532.6|15533.5|15531.5|15534.6|15532.6|15533.5|15531.5|22
1631537360000|2021-09-13 12:49:20|15533.9|15531.9|15533.7|15531.7|15533.9|15531.9|15533.5|15531.5|18
1631537370000|2021-09-13 12:49:30|15533.9|15531.9|15535.2|15533.2|15535.2|15533.2|15533.6|15531.6|28
1631537380000|2021-09-13 12:49:40|15535.9|15533.9|15535.2|15533.2|15536.1|15534.1|15535.1|15533.1|32
1631537390000|2021-09-13 12:49:50|15535.4|15533.4|15536|15534|15536.2|15534.2|15535.4|15533.4|16
1631537400000|2021-09-13 12:50:00|15535.9|15533.9|15535.5|15533.5|15536|15534|15535.4|15533.4|7
1631537410000|2021-09-13 12:50:10|15535.6|15533.6|15535.5|15533.5|15536.4|15534.4|15535.4|15533.4|26
1631537420000|2021-09-13 12:50:20|15535.4|15533.4|15536.2|15534.2|15536.6|15534.6|15535.4|15533.4|31
1631537430000|2021-09-13 12:50:30|15536.4|15534.4|15536.7|15534.7|15536.7|15534.7|15536.4|15534.4|8
1631537440000|2021-09-13 12:50:40|15536.5|15534.5|15537.7|15535.7|15537.9|15535.9|15536.2|15534.2|46
1631537450000|2021-09-13 12:50:50|15537.6|15535.6|15538|15536|15538|15536|15537.2|15535.2|19
1631537460000|2021-09-13 12:51:00|15537.9|15535.9|15537.2|15535.2|15537.9|15535.9|15537.1|15535.1|20
1631537470000|2021-09-13 12:51:10|15537.1|15535.1|15536.7|15534.7|15537.1|15535.1|15536.7|15534.7|8
1631537480000|2021-09-13 12:51:20|15536.6|15534.6|15536.7|15534.7|15536.7|15534.7|15536|15534|46
1631537490000|2021-09-13 12:51:30|15536.9|15534.9|15535.7|15533.7|15536.9|15534.9|15535.7|15533.7|6
1631537500000|2021-09-13 12:51:40|15535.6|15533.6|15536.5|15534.5|15536.6|15534.6|15535.5|15533.5|16
1631537510000|2021-09-13 12:51:50|15536.6|15534.6|15536|15534|15537|15535|15535.9|15533.9|8
1631537520000|2021-09-13 12:52:00|15535.9|15533.9|15536|15534|15536.4|15534.4|15535.9|15533.9|5
1631537530000|2021-09-13 12:52:10|15535.9|15533.9|15535.1|15533.1|15536|15534|15535|15533|15
1631537540000|2021-09-13 12:52:20|15535.2|15533.2|15535.1|15533.1|15535.6|15533.6|15535.1|15533.1|6
1631537550000|2021-09-13 12:52:30|15535|15533|15534.2|15532.2|15535.1|15533.1|15534.1|15532.1|10
1631537560000|2021-09-13 12:52:40|15534.1|15532.1|15534.6|15532.6|15534.9|15532.9|15534.1|15532.1|83
1631537570000|2021-09-13 12:52:50|15534.5|15532.5|15535.5|15533.5|15535.5|15533.5|15534.5|15532.5|7
1631537580000|2021-09-13 12:53:00|15535.4|15533.4|15534.2|15532.2|15535.5|15533.5|15534.2|15532.2|15
1631537590000|2021-09-13 12:53:10|15534.1|15532.1|15534.5|15532.5|15534.5|15532.5|15534.1|15532.1|52
1631537600000|2021-09-13 12:53:20|15534.6|15532.6|15534.2|15532.2|15534.6|15532.6|15534.1|15532.1|31
1631537610000|2021-09-13 12:53:30|15534.5|15532.5|15534.2|15532.2|15534.5|15532.5|15534.1|15532.1|41
1631537620000|2021-09-13 12:53:40|15534.4|15532.4|15534.2|15532.2|15534.5|15532.5|15534.2|15532.2|4
1631537630000|2021-09-13 12:53:50|15534.1|15532.1|15534.2|15532.2|15534.6|15532.6|15534.1|15532.1|188
1631537640000|2021-09-13 12:54:00|15534.4|15532.4|15534.5|15532.5|15534.5|15532.5|15534.1|15532.1|34
1631537650000|2021-09-13 12:54:10|15534.6|15532.6|15534.4|15532.4|15534.6|15532.6|15534.1|15532.1|32
1631537660000|2021-09-13 12:54:20|15534.2|15532.2|15534.1|15532.1|15534.2|15532.2|15534.1|15532.1|8
1631537670000|2021-09-13 12:54:30|15534.2|15532.2|15534.5|15532.5|15534.5|15532.5|15534.1|15532.1|81
1631537680000|2021-09-13 12:54:40|15534.4|15532.4|15534.2|15532.2|15534.6|15532.6|15534.1|15532.1|83
1631537690000|2021-09-13 12:54:50|15534.6|15532.6|15535.5|15533.5|15535.5|15533.5|15534.6|15532.6|29
1631537700000|2021-09-13 12:55:00|15535.4|15533.4|15535.9|15533.9|15535.9|15533.9|15535.2|15533.2|4
1631537710000|2021-09-13 12:55:10|15536.1|15534.1|15535.6|15533.6|15536.1|15534.1|15535.5|15533.5|7
1631537720000|2021-09-13 12:55:20|15535.5|15533.5|15535.6|15533.6|15536|15534|15535.5|15533.5|8
1631537730000|2021-09-13 12:55:30|15535.7|15533.7|15536|15534|15536|15534|15535.6|15533.6|5
1631537740000|2021-09-13 12:55:40|15535.9|15533.9|15538.2|15536.2|15538.2|15536.2|15535.4|15533.4|151
1631537750000|2021-09-13 12:55:50|15538|15536|15538.4|15536.4|15538.4|15536.4|15538|15536|14
1631537760000|2021-09-13 12:56:00|15538.2|15536.2|15537.6|15535.6|15538.9|15536.9|15537.6|15535.6|62
1631537770000|2021-09-13 12:56:10|15537.4|15535.4|15538.1|15536.1|15538.2|15536.2|15537.4|15535.4|198
1631537780000|2021-09-13 12:56:20|15538.2|15536.2|15538.5|15536.5|15538.6|15536.6|15538|15536|3
1631537790000|2021-09-13 12:56:30|15538.4|15536.4|15538.7|15536.7|15538.9|15536.9|15538.4|15536.4|8
1631537800000|2021-09-13 12:56:40|15538.9|15536.9|15539|15537|15539.5|15537.5|15538.6|15536.6|68
1631537810000|2021-09-13 12:56:50|15539.1|15537.1|15539.2|15537.2|15539.2|15537.2|15539.1|15537.1|2
1631537820000|2021-09-13 12:57:00|15539.4|15537.4|15539|15537|15539.4|15537.4|15539|15537|58
1631537830000|2021-09-13 12:57:10|15538.5|15536.5|15538.2|15536.2|15539|15537|15538.2|15536.2|50
1631537840000|2021-09-13 12:57:20|15538.1|15536.1|15537.9|15535.9|15538.2|15536.2|15537.9|15535.9|219
1631537850000|2021-09-13 12:57:30|15538|15536|15537.6|15535.6|15538.4|15536.4|15537.6|15535.6|99
1631537860000|2021-09-13 12:57:40|15537.5|15535.5|15537|15535|15537.5|15535.5|15537|15535|48
1631537870000|2021-09-13 12:57:50|15537.1|15535.1|15537.7|15535.7|15537.9|15535.9|15537.1|15535.1|39
1631537880000|2021-09-13 12:58:00|15537.9|15535.9|15538|15536|15538|15536|15537|15535|11
1631537890000|2021-09-13 12:58:10|15538.1|15536.1|15538.5|15536.5|15538.7|15536.7|15537.9|15535.9|23
1631537900000|2021-09-13 12:58:20|15538.4|15536.4|15538.1|15536.1|15538.7|15536.7|15538.1|15536.1|16
1631537910000|2021-09-13 12:58:30|15538|15536|15538|15536|15538.4|15536.4|15537.9|15535.9|2
1631537920000|2021-09-13 12:58:40|15538.2|15536.2|15538|15536|15538.2|15536.2|15537.9|15535.9|16
1631537930000|2021-09-13 12:58:50|15538.1|15536.1|15538.2|15536.2|15538.2|15536.2|15538|15536|1
1631537940000|2021-09-13 12:59:00|15538.1|15536.1|15537.9|15535.9|15538.2|15536.2|15537.9|15535.9|0
1631537950000|2021-09-13 12:59:10|15538|15536|15538|15536|15538|15536|15537.9|15535.9|2
1631537960000|2021-09-13 12:59:20|15537.9|15535.9|15537.6|15535.6|15538.1|15536.1|15537.2|15535.2|5
1631537970000|2021-09-13 12:59:30|15537.5|15535.5|15537.5|15535.5|15537.5|15535.5|15537.4|15535.4|2
1631537980000|2021-09-13 12:59:40|15537.4|15535.4|15537.9|15535.9|15538|15536|15537.4|15535.4|7
1631537990000|2021-09-13 12:59:50|15538|15536|15537.7|15535.7|15538.1|15536.1|15537.6|15535.6|21
1631538000000|2021-09-13 13:00:00|15538|15536|15540.7|15538.7|15540.7|15538.7|15538|15536|151
1631538010000|2021-09-13 13:00:10|15540.9|15538.9|15540.4|15538.4|15540.9|15538.9|15540.4|15538.4|219
1631538020000|2021-09-13 13:00:20|15540|15538|15539.2|15537.2|15540|15538|15539.2|15537.2|41
1631538030000|2021-09-13 13:00:30|15539.1|15537.1|15540.4|15538.4|15540.4|15538.4|15539.1|15537.1|23
1631538040000|2021-09-13 13:00:40|15540.9|15538.9|15542.4|15540.4|15542.4|15540.4|15540.6|15538.6|67
1631538050000|2021-09-13 13:00:50|15542.5|15540.5|15541|15539|15542.5|15540.5|15541|15539|41
1631538060000|2021-09-13 13:01:00|15541.6|15539.6|15541.9|15539.9|15542|15540|15541.6|15539.6|218
1631538070000|2021-09-13 13:01:10|15542|15540|15541.5|15539.5|15542.1|15540.1|15541.5|15539.5|30
1631538080000|2021-09-13 13:01:20|15541.4|15539.4|15541.4|15539.4|15541.7|15539.7|15541.4|15539.4|15
1631538090000|2021-09-13 13:01:30|15541.2|15539.2|15541.2|15539.2|15541.6|15539.6|15541.2|15539.2|11
1631538100000|2021-09-13 13:01:40|15541.4|15539.4|15542.5|15540.5|15542.6|15540.6|15541.1|15539.1|82
1631538110000|2021-09-13 13:01:50|15542.4|15540.4|15543|15541|15543|15541|15542.1|15540.1|23
1631538120000|2021-09-13 13:02:00|15543.1|15541.1|15542.7|15540.7|15543.1|15541.1|15542.7|15540.7|32
1631538130000|2021-09-13 13:02:10|15542.9|15540.9|15541.9|15539.9|15543.1|15541.1|15541.7|15539.7|18
1631538140000|2021-09-13 13:02:20|15542|15540|15541.2|15539.2|15542|15540|15541.1|15539.1|60
1631538150000|2021-09-13 13:02:30|15541.1|15539.1|15539.2|15537.2|15541.5|15539.5|15539.2|15537.2|80
1631538160000|2021-09-13 13:02:40|15539.4|15537.4|15541.1|15539.1|15541.6|15539.6|15539.1|15537.1|72
1631538170000|2021-09-13 13:02:50|15541|15539|15540.2|15538.2|15541|15539|15540.2|15538.2|6
1631538180000|2021-09-13 13:03:00|15540.4|15538.4|15539.5|15537.5|15540.5|15538.5|15539.5|15537.5|9
1631538190000|2021-09-13 13:03:10|15539.6|15537.6|15538.7|15536.7|15539.7|15537.7|15538.5|15536.5|82
1631538200000|2021-09-13 13:03:20|15538.9|15536.9|15539|15537|15539|15537|15538.5|15536.5|12
1631538210000|2021-09-13 13:03:30|15538.7|15536.7|15539|15537|15539|15537|15538.5|15536.5|79
1631538220000|2021-09-13 13:03:40|15538.9|15536.9|15539.5|15537.5|15539.9|15537.9|15538.9|15536.9|23
1631538230000|2021-09-13 13:03:50|15539.4|15537.4|15539|15537|15539.6|15537.6|15539|15537|15
1631538240000|2021-09-13 13:04:00|15539.1|15537.1|15539|15537|15539.2|15537.2|15539|15537|5
1631538250000|2021-09-13 13:04:10|15538.9|15536.9|15539|15537|15539.5|15537.5|15538.7|15536.7|7
1631538260000|2021-09-13 13:04:20|15538.9|15536.9|15539.5|15537.5|15539.7|15537.7|15538.9|15536.9|8
1631538270000|2021-09-13 13:04:30|15539.4|15537.4|15541.7|15539.7|15541.9|15539.9|15539.2|15537.2|42
1631538280000|2021-09-13 13:04:40|15541.9|15539.9|15541.9|15539.9|15541.9|15539.9|15541.6|15539.6|7
1631538290000|2021-09-13 13:04:50|15542.2|15540.2|15541.7|15539.7|15542.4|15540.4|15541.7|15539.7|9
1631538300000|2021-09-13 13:05:00|15541.9|15539.9|15542.4|15540.4|15542.6|15540.6|15541.9|15539.9|35
1631538310000|2021-09-13 13:05:10|15542.5|15540.5|15542.1|15540.1|15542.5|15540.5|15541.7|15539.7|21
1631538320000|2021-09-13 13:05:20|15542.2|15540.2|15541.5|15539.5|15542.2|15540.2|15541.5|15539.5|10
1631538330000|2021-09-13 13:05:30|15541.6|15539.6|15542.6|15540.6|15543.9|15541.9|15541.1|15539.1|324
1631538340000|2021-09-13 13:05:40|15542.7|15540.7|15542.7|15540.7|15543.7|15541.7|15542.7|15540.7|272
1631538350000|2021-09-13 13:05:50|15542.6|15540.6|15542.1|15540.1|15542.9|15540.9|15541.6|15539.6|35
1631538360000|2021-09-13 13:06:00|15542.2|15540.2|15543.4|15541.4|15544|15542|15542.2|15540.2|66
1631538370000|2021-09-13 13:06:10|15543.2|15541.2|15544.1|15542.1|15544.4|15542.4|15543.1|15541.1|139
1631538380000|2021-09-13 13:06:20|15544|15542|15543.9|15541.9|15544.2|15542.2|15543.9|15541.9|17
1631538390000|2021-09-13 13:06:30|||||||||88
1631538400000|2021-09-13 13:06:40|15544|15542|15542.2|15540.2|15544|15542|15541.9|15539.9|136
1631538410000|2021-09-13 13:06:50|15542.1|15540.1|15542.4|15540.4|15542.6|15540.6|15542|15540|61
1631538420000|2021-09-13 13:07:00|15542.2|15540.2|15542.4|15540.4|15542.5|15540.5|15541.9|15539.9|12
1631538430000|2021-09-13 13:07:10|15542.5|15540.5|15542|15540|15542.5|15540.5|15541.9|15539.9|10
1631538440000|2021-09-13 13:07:20|15541.9|15539.9|15542.2|15540.2|15542.2|15540.2|15541.7|15539.7|3
1631538450000|2021-09-13 13:07:30|15542.4|15540.4|15542.7|15540.7|15543|15541|15542.4|15540.4|8
1631538460000|2021-09-13 13:07:40|15542.6|15540.6|15543.7|15541.7|15543.7|15541.7|15542.6|15540.6|12
1631538470000|2021-09-13 13:07:50|15543.6|15541.6|15543|15541|15543.6|15541.6|15542.6|15540.6|134
1631538480000|2021-09-13 13:08:00|15543.4|15541.4|15543.5|15541.5|15543.5|15541.5|15543.2|15541.2|4
1631538490000|2021-09-13 13:08:10|15543.4|15541.4|15543.5|15541.5|15543.5|15541.5|15543.4|15541.4|0
1631538500000|2021-09-13 13:08:20|15543.4|15541.4|15543.2|15541.2|15543.5|15541.5|15543.2|15541.2|8
1631538510000|2021-09-13 13:08:30|15543.1|15541.1|15542.5|15540.5|15543.2|15541.2|15542.5|15540.5|6
1631538520000|2021-09-13 13:08:40|15542.4|15540.4|15542.5|15540.5|15542.6|15540.6|15541.9|15539.9|26
1631538530000|2021-09-13 13:08:50|15542.4|15540.4|15542|15540|15542.4|15540.4|15542|15540|2
1631538540000|2021-09-13 13:09:00|15542.2|15540.2|15542|15540|15542.5|15540.5|15542|15540|4
1631538550000|2021-09-13 13:09:10|15541.9|15539.9|15543.5|15541.5|15543.7|15541.7|15541.7|15539.7|42
1631538560000|2021-09-13 13:09:20|15543.4|15541.4|15544.1|15542.1|15544.4|15542.4|15543.4|15541.4|38
1631538570000|2021-09-13 13:09:30|15543.9|15541.9|15543.7|15541.7|15543.9|15541.9|15543.2|15541.2|19
1631538580000|2021-09-13 13:09:40|||||||||1
1631538590000|2021-09-13 13:09:50|15543.5|15541.5|15542.2|15540.2|15543.5|15541.5|15542|15540|20
1631538600000|2021-09-13 13:10:00|15542.1|15540.1|15543.6|15541.6|15543.6|15541.6|15542.1|15540.1|25
1631538610000|2021-09-13 13:10:10|15543.2|15541.2|15543.2|15541.2|15543.7|15541.7|15543|15541|19
1631538620000|2021-09-13 13:10:20|15543.4|15541.4|15542.6|15540.6|15543.5|15541.5|15542.6|15540.6|11
1631538630000|2021-09-13 13:10:30|15542.5|15540.5|15542.1|15540.1|15542.5|15540.5|15541.9|15539.9|22
1631538640000|2021-09-13 13:10:40|15542|15540|15542.7|15540.7|15543.2|15541.2|15542|15540|36
1631538650000|2021-09-13 13:10:50|15542.6|15540.6|15543.1|15541.1|15543.4|15541.4|15542.5|15540.5|26
1631538660000|2021-09-13 13:11:00|15543|15541|15543.4|15541.4|15543.4|15541.4|15542.7|15540.7|15
1631538670000|2021-09-13 13:11:10|15543.2|15541.2|15542.7|15540.7|15543.4|15541.4|15542.7|15540.7|8
1631538680000|2021-09-13 13:11:20|15542.9|15540.9|15542.6|15540.6|15542.9|15540.9|15542.4|15540.4|23
1631538690000|2021-09-13 13:11:30|15542.2|15540.2|15542|15540|15542.5|15540.5|15541.9|15539.9|14
1631538700000|2021-09-13 13:11:40|15542.1|15540.1|15541.9|15539.9|15542.4|15540.4|15541.9|15539.9|5
1631538710000|2021-09-13 13:11:50|15541.6|15539.6|15541.6|15539.6|15541.7|15539.7|15541.5|15539.5|10
1631538720000|2021-09-13 13:12:00|15541.7|15539.7|15541.6|15539.6|15541.7|15539.7|15541.6|15539.6|12
1631538730000|2021-09-13 13:12:10|15541.7|15539.7|15541.5|15539.5|15541.9|15539.9|15541.5|15539.5|4
1631538740000|2021-09-13 13:12:20|15541.6|15539.6|15541.2|15539.2|15541.6|15539.6|15541.2|15539.2|10
1631538750000|2021-09-13 13:12:30|15541.4|15539.4|15540.9|15538.9|15541.4|15539.4|15540.6|15538.6|25
1631538760000|2021-09-13 13:12:40|15540.6|15538.6|15540.1|15538.1|15540.6|15538.6|15540.1|15538.1|12
1631538770000|2021-09-13 13:12:50|15540.2|15538.2|15539.2|15537.2|15540.2|15538.2|15539.2|15537.2|39
1631538780000|2021-09-13 13:13:00|15539.6|15537.6|15538.2|15536.2|15539.6|15537.6|15538.2|15536.2|41
1631538790000|2021-09-13 13:13:10|15538.1|15536.1|15538.7|15536.7|15539|15537|15538.1|15536.1|87
1631538800000|2021-09-13 13:13:20|15538.6|15536.6|15538.7|15536.7|15539.1|15537.1|15538.5|15536.5|70
1631538810000|2021-09-13 13:13:30|15538.9|15536.9|15538.7|15536.7|15538.9|15536.9|15538.5|15536.5|13
1631538820000|2021-09-13 13:13:40|15538.9|15536.9|15538.2|15536.2|15539|15537|15538|15536|24
1631538830000|2021-09-13 13:13:50|15538.4|15536.4|15538.2|15536.2|15538.5|15536.5|15537.7|15535.7|74
1631538840000|2021-09-13 13:14:00|15539|15537|15538|15536|15539|15537|15537.6|15535.6|41
1631538850000|2021-09-13 13:14:10|15537.7|15535.7|15538|15536|15538|15536|15537.5|15535.5|25
1631538860000|2021-09-13 13:14:20|15538.2|15536.2|15538.6|15536.6|15538.6|15536.6|15538|15536|73
1631538870000|2021-09-13 13:14:30|15538.5|15536.5|15538.6|15536.6|15538.7|15536.7|15538.4|15536.4|25
1631538880000|2021-09-13 13:14:40|15538.5|15536.5|15538|15536|15539|15537|15538|15536|21
1631538890000|2021-09-13 13:14:50|15538.2|15536.2|15538|15536|15538.6|15536.6|15538|15536|5
1631538900000|2021-09-13 13:15:00|15538.1|15536.1|15539.6|15537.6|15540|15538|15538.1|15536.1|94
1631538910000|2021-09-13 13:15:10|15539.7|15537.7|15539.2|15537.2|15539.7|15537.7|15539.2|15537.2|51
1631538920000|2021-09-13 13:15:20|15539.1|15537.1|15539.2|15537.2|15540|15538|15539.1|15537.1|18
1631538930000|2021-09-13 13:15:30|15539.5|15537.5|15539.5|15537.5|15539.7|15537.7|15539.2|15537.2|5
1631538940000|2021-09-13 13:15:40|15539.6|15537.6|15538.6|15536.6|15540.1|15538.1|15538.2|15536.2|19
1631538950000|2021-09-13 13:15:50|15538.9|15536.9|15538.5|15536.5|15538.9|15536.9|15538.4|15536.4|38
1631538960000|2021-09-13 13:16:00|15539|15537|15540|15538|15540|15538|15539|15537|28
1631538970000|2021-09-13 13:16:10|15539.9|15537.9|15539.6|15537.6|15540.1|15538.1|15539.6|15537.6|195
1631538980000|2021-09-13 13:16:20|15540|15538|15538.9|15536.9|15540|15538|15538.9|15536.9|13
1631538990000|2021-09-13 13:16:30|15539|15537|15537.9|15535.9|15539|15537|15537.7|15535.7|44
1631539000000|2021-09-13 13:16:40|15537.7|15535.7|15538.6|15536.6|15538.6|15536.6|15537.7|15535.7|39
1631539010000|2021-09-13 13:16:50|15538.7|15536.7|15539.5|15537.5|15539.7|15537.7|15538.7|15536.7|12
1631539020000|2021-09-13 13:17:00|15539.6|15537.6|15539.5|15537.5|15539.7|15537.7|15539.2|15537.2|5
1631539030000|2021-09-13 13:17:10|15539.2|15537.2|15539.2|15537.2|15539.6|15537.6|15539.2|15537.2|8
1631539040000|2021-09-13 13:17:20|15539.4|15537.4|15540.5|15538.5|15540.6|15538.6|15539.2|15537.2|17
1631539050000|2021-09-13 13:17:30|15540.1|15538.1|15540.1|15538.1|15540.2|15538.2|15540|15538|31
1631539060000|2021-09-13 13:17:40|15540|15538|15540.5|15538.5|15540.7|15538.7|15540|15538|73
1631539070000|2021-09-13 13:17:50|15540.9|15538.9|15540.5|15538.5|15541|15539|15539.2|15537.2|52
1631539080000|2021-09-13 13:18:00|15540.6|15538.6|15539.2|15537.2|15540.7|15538.7|15539.2|15537.2|35
1631539090000|2021-09-13 13:18:10|15539.4|15537.4|15538.2|15536.2|15539.4|15537.4|15537.7|15535.7|54
1631539100000|2021-09-13 13:18:20|15538.1|15536.1|15537|15535|15538.1|15536.1|15536.4|15534.4|109
1631539110000|2021-09-13 13:18:30|15536.9|15534.9|15534.5|15532.5|15537.5|15535.5|15534.1|15532.1|403
1631539120000|2021-09-13 13:18:40|15534.4|15532.4|15535.1|15533.1|15535.2|15533.2|15533.5|15531.5|102
1631539130000|2021-09-13 13:18:50|15535|15533|15535.5|15533.5|15535.6|15533.6|15535|15533|28
1631539140000|2021-09-13 13:19:00|15535.4|15533.4|15536.7|15534.7|15537|15535|15535.2|15533.2|48
1631539150000|2021-09-13 13:19:10|15537|15535|15535.9|15533.9|15537.4|15535.4|15535.5|15533.5|45
1631539160000|2021-09-13 13:19:20|15536.1|15534.1|15534.2|15532.2|15536.1|15534.1|15533.7|15531.7|80
1631539170000|2021-09-13 13:19:30|15534.4|15532.4|15534.9|15532.9|15536.5|15534.5|15534.4|15532.4|146
1631539180000|2021-09-13 13:19:40|15535|15533|15535.9|15533.9|15535.9|15533.9|15534.5|15532.5|39
1631539190000|2021-09-13 13:19:50|15535.7|15533.7|15537.2|15535.2|15538.4|15536.4|15535.4|15533.4|116
1631539200000|2021-09-13 13:20:00|15537.1|15535.1|15536.9|15534.9|15537.9|15535.9|15536.9|15534.9|23
1631539210000|2021-09-13 13:20:10|15537|15535|15537.5|15535.5|15537.6|15535.6|15537|15535|58
1631539220000|2021-09-13 13:20:20|15537.4|15535.4|15537|15535|15537.4|15535.4|15536.6|15534.6|24
1631539230000|2021-09-13 13:20:30|15536.9|15534.9|15538.5|15536.5|15538.5|15536.5|15536.9|15534.9|16
1631539240000|2021-09-13 13:20:40|15538.4|15536.4|15543.9|15541.9|15544|15542|15538.2|15536.2|317
1631539250000|2021-09-13 13:20:50|15543.7|15541.7|15546.2|15544.2|15546.2|15544.2|15543.2|15541.2|263
1631539260000|2021-09-13 13:21:00|15546.5|15544.5|15545.7|15543.7|15546.6|15544.6|15545.5|15543.5|246
1631539270000|2021-09-13 13:21:10|15546|15544|15546.7|15544.7|15546.9|15544.9|15545.5|15543.5|117
1631539280000|2021-09-13 13:21:20|15546.9|15544.9|15548.2|15546.2|15548.2|15546.2|15546.9|15544.9|96
1631539290000|2021-09-13 13:21:30|15548|15546|15546.5|15544.5|15548.2|15546.2|15546.5|15544.5|65
1631539300000|2021-09-13 13:21:40|15547.2|15545.2|15544|15542|15547.6|15545.6|15543|15541|116
1631539310000|2021-09-13 13:21:50|15544.2|15542.2|15543.7|15541.7|15544.2|15542.2|15543.5|15541.5|28
1631539320000|2021-09-13 13:22:00|15543.6|15541.6|15544.1|15542.1|15544.1|15542.1|15542.5|15540.5|45
1631539330000|2021-09-13 13:22:10|15543.7|15541.7|15545.9|15543.9|15545.9|15543.9|15543.7|15541.7|64
1631539340000|2021-09-13 13:22:20|15545.7|15543.7|15546|15544|15546|15544|15545.6|15543.6|21
1631539350000|2021-09-13 13:22:30|15545.9|15543.9|15545.7|15543.7|15546.1|15544.1|15545.6|15543.6|90
1631539360000|2021-09-13 13:22:40|15545.9|15543.9|15546.5|15544.5|15546.5|15544.5|15545.9|15543.9|122
1631539370000|2021-09-13 13:22:50|15546.4|15544.4|15547.1|15545.1|15547.1|15545.1|15546|15544|61
1631539380000|2021-09-13 13:23:00|15547.4|15545.4|15547|15545|15547.4|15545.4|15546.6|15544.6|21
1631539390000|2021-09-13 13:23:10|15547.1|15545.1|15547.1|15545.1|15547.2|15545.2|15546.7|15544.7|17
1631539400000|2021-09-13 13:23:20|15547.4|15545.4|15547.7|15545.7|15547.7|15545.7|15547.1|15545.1|33
1631539410000|2021-09-13 13:23:30|15547.5|15545.5|15547.7|15545.7|15547.7|15545.7|15547.5|15545.5|1
1631539420000|2021-09-13 13:23:40|15547.5|15545.5|15548.7|15546.7|15548.9|15546.9|15547.2|15545.2|91
1631539430000|2021-09-13 13:23:50|15548.9|15546.9|15549.1|15547.1|15549.1|15547.1|15548.5|15546.5|59
1631539440000|2021-09-13 13:24:00|15549|15547|15549.4|15547.4|15549.9|15547.9|15549|15547|226
1631539450000|2021-09-13 13:24:10|15549.2|15547.2|15549.4|15547.4|15549.4|15547.4|15549.1|15547.1|18
1631539460000|2021-09-13 13:24:20|15549.2|15547.2|15549.7|15547.7|15550.7|15548.7|15549.2|15547.2|65
1631539470000|2021-09-13 13:24:30|15549.6|15547.6|15549.2|15547.2|15549.6|15547.6|15549.1|15547.1|15
1631539480000|2021-09-13 13:24:40|15549.1|15547.1|15551|15549|15551|15549|15549.1|15547.1|76
1631539490000|2021-09-13 13:24:50|15550.9|15548.9|15551.7|15549.7|15551.7|15549.7|15550.7|15548.7|60
1631539500000|2021-09-13 13:25:00|15551.6|15549.6|15547.9|15545.9|15551.7|15549.7|15547.6|15545.6|409
1631539510000|2021-09-13 13:25:10|15547.6|15545.6|15547.1|15545.1|15547.6|15545.6|15546.6|15544.6|135
1631539520000|2021-09-13 13:25:20|15547.4|15545.4|15548.6|15546.6|15548.7|15546.7|15547.1|15545.1|108
1631539530000|2021-09-13 13:25:30|15548.5|15546.5|15548.7|15546.7|15550.7|15548.7|15548.5|15546.5|117
1631539540000|2021-09-13 13:25:40|15549.2|15547.2|15548.2|15546.2|15549.7|15547.7|15548|15546|51
1631539550000|2021-09-13 13:25:50|15548.1|15546.1|15547|15545|15548.2|15546.2|15546.9|15544.9|96
1631539560000|2021-09-13 13:26:00|15547.1|15545.1|15545.7|15543.7|15547.2|15545.2|15545.6|15543.6|34
1631539570000|2021-09-13 13:26:10|15545.6|15543.6|15545.5|15543.5|15547.4|15545.4|15545.2|15543.2|80
1631539580000|2021-09-13 13:26:20|15545.7|15543.7|15545.2|15543.2|15546|15544|15545.2|15543.2|12
1631539590000|2021-09-13 13:26:30|15545.1|15543.1|15545.4|15543.4|15545.7|15543.7|15545.1|15543.1|20
1631539600000|2021-09-13 13:26:40|15545.2|15543.2|15544.2|15542.2|15545.2|15543.2|15544.1|15542.1|61
1631539610000|2021-09-13 13:26:50|15544.5|15542.5|15542.9|15540.9|15545.2|15543.2|15542.9|15540.9|148
1631539620000|2021-09-13 13:27:00|15543|15541|15543.6|15541.6|15544.7|15542.7|15543|15541|96
1631539630000|2021-09-13 13:27:10|15543.5|15541.5|15544.5|15542.5|15544.6|15542.6|15543.2|15541.2|66
1631539640000|2021-09-13 13:27:20|15544.6|15542.6|15544.2|15542.2|15545.1|15543.1|15544.2|15542.2|38
1631539650000|2021-09-13 13:27:30|15544.4|15542.4|15546.5|15544.5|15547.2|15545.2|15544.2|15542.2|121
1631539660000|2021-09-13 13:27:40|15546.4|15544.4|15547.2|15545.2|15547.4|15545.4|15546.1|15544.1|89
1631539670000|2021-09-13 13:27:50|15547.1|15545.1|15547.2|15545.2|15547.4|15545.4|15546.7|15544.7|168
1631539680000|2021-09-13 13:28:00|15547.5|15545.5|15545.6|15543.6|15547.5|15545.5|15544.9|15542.9|210
1631539690000|2021-09-13 13:28:10|15545.7|15543.7|15545.9|15543.9|15546.1|15544.1|15545.1|15543.1|111
1631539700000|2021-09-13 13:28:20|15545.7|15543.7|15544.5|15542.5|15545.7|15543.7|15544.4|15542.4|60
1631539710000|2021-09-13 13:28:30|15544.4|15542.4|15544.5|15542.5|15544.6|15542.6|15544.4|15542.4|17
1631539720000|2021-09-13 13:28:40|15544.7|15542.7|15546|15544|15546.4|15544.4|15544.4|15542.4|33
1631539730000|2021-09-13 13:28:50|15545.9|15543.9|15546|15544|15546.1|15544.1|15544.9|15542.9|53
1631539740000|2021-09-13 13:29:00|15546.1|15544.1|15547.7|15545.7|15547.7|15545.7|15546.1|15544.1|105
1631539750000|2021-09-13 13:29:10|15547.9|15545.9|15550.2|15548.2|15550.4|15548.4|15547.9|15545.9|139
1631539760000|2021-09-13 13:29:20|15550.1|15548.1|15550.7|15548.7|15552.4|15550.4|15550|15548|285
1631539770000|2021-09-13 13:29:30|15550.5|15548.5|15547.6|15545.6|15551.2|15549.2|15547.6|15545.6|236
1631539780000|2021-09-13 13:29:40|15547.5|15545.5|15547|15545|15547.7|15545.7|15546.7|15544.7|66
1631539790000|2021-09-13 13:29:50|15547.1|15545.1|15547.9|15545.9|15548.7|15546.7|15546.5|15544.5|198
1631539800000|2021-09-13 13:30:00|15547.4|15546.4|15550.7|15549.7|15554.5|15553.5|15547.2|15546.2|1557
1631539810000|2021-09-13 13:30:10|15551.6|15550.6|15543.5|15542.5|15553.1|15552.1|15543.1|15542.1|966
1631539820000|2021-09-13 13:30:20|15543.2|15542.2|15537.1|15536.1|15545.4|15544.4|15536|15535|769
1631539830000|2021-09-13 13:30:30|15536.7|15535.7|15530.5|15529.5|15536.7|15535.7|15529.6|15528.6|826
1631539840000|2021-09-13 13:30:40|15530.9|15529.9|15536.4|15535.4|15537.2|15536.2|15529.2|15528.2|513
1631539850000|2021-09-13 13:30:50|15537|15536|15548.7|15547.7|15549.2|15548.2|15537|15536|787
1631539860000|2021-09-13 13:31:00|15549|15548|15543.5|15542.5|15550.6|15549.6|15541.1|15540.1|884
1631539870000|2021-09-13 13:31:10|15543.7|15542.7|15545.7|15544.7|15546.7|15545.7|15541|15540|572
1631539880000|2021-09-13 13:31:20|15545.6|15544.6|15542|15541|15545.6|15544.6|15540.5|15539.5|480
1631539890000|2021-09-13 13:31:30|15541.7|15540.7|15546.5|15545.5|15548.1|15547.1|15540.7|15539.7|821
1631539900000|2021-09-13 13:31:40|15546.4|15545.4|15549.9|15548.9|15549.9|15548.9|15544.7|15543.7|531
1631539910000|2021-09-13 13:31:50|15550|15549|15549.5|15548.5|15550.9|15549.9|15546.6|15545.6|364
1631539920000|2021-09-13 13:32:00|15549.2|15548.2|15555.1|15554.1|15555.7|15554.7|15548.7|15547.7|793
1631539930000|2021-09-13 13:32:10|15555.2|15554.2|15553|15552|15556.5|15555.5|15550.4|15549.4|653
1631539940000|2021-09-13 13:32:20|15552.5|15551.5|15553.4|15552.4|15553.6|15552.6|15550.5|15549.5|456
1631539950000|2021-09-13 13:32:30|15553.5|15552.5|15557.7|15556.7|15557.9|15556.9|15553.1|15552.1|427
1631539960000|2021-09-13 13:32:40|15558.1|15557.1|15559.2|15558.2|15559.9|15558.9|15556.5|15555.5|604
1631539970000|2021-09-13 13:32:50|15559.6|15558.6|15562.9|15561.9|15562.9|15561.9|15559.4|15558.4|500
1631539980000|2021-09-13 13:33:00|15562.6|15561.6|15562.4|15561.4|15563.6|15562.6|15560.2|15559.2|509
1631539990000|2021-09-13 13:33:10|15563.2|15562.2|15562.4|15561.4|15565.9|15564.9|15561.1|15560.1|617
1631540000000|2021-09-13 13:33:20|15562.5|15561.5|15560|15559|15563.1|15562.1|15558.2|15557.2|414
1631540010000|2021-09-13 13:33:30|15559.5|15558.5|15555.5|15554.5|15561.6|15560.6|15554|15553|913
1631540020000|2021-09-13 13:33:40|15554.7|15553.7|15551.7|15550.7|15556.1|15555.1|15551.2|15550.2|653
1631540030000|2021-09-13 13:33:50|15551.6|15550.6|15550.2|15549.2|15553.2|15552.2|15550.2|15549.2|339
1631540040000|2021-09-13 13:34:00|15550.4|15549.4|15555.9|15554.9|15555.9|15554.9|15549|15548|574
1631540050000|2021-09-13 13:34:10|15555.7|15554.7|15553.5|15552.5|15557|15556|15553|15552|378
1631540060000|2021-09-13 13:34:20|15553.6|15552.6|15546.5|15545.5|15553.6|15552.6|15544.4|15543.4|765
1631540070000|2021-09-13 13:34:30|15546.2|15545.2|15542.7|15541.7|15546.7|15545.7|15542.1|15541.1|295
1631540080000|2021-09-13 13:34:40|15542.6|15541.6|15542.2|15541.2|15545.1|15544.1|15541.6|15540.6|321
1631540090000|2021-09-13 13:34:50|15542.5|15541.5|15538.1|15537.1|15544|15543|15536.7|15535.7|472
1631540100000|2021-09-13 13:35:00|15538.2|15537.2|15542.4|15541.4|15543.4|15542.4|15538.2|15537.2|962
1631540110000|2021-09-13 13:35:10|15542.1|15541.1|15538|15537|15542.2|15541.2|15535.1|15534.1|435
1631540120000|2021-09-13 13:35:20|15538.1|15537.1|15539.9|15538.9|15541.5|15540.5|15535.6|15534.6|640
1631540130000|2021-09-13 13:35:30|15539.4|15538.4|15542.9|15541.9|15545.7|15544.7|15539.4|15538.4|525
1631540140000|2021-09-13 13:35:40|15542.6|15541.6|15533|15532|15543.9|15542.9|15532.7|15531.7|413
1631540150000|2021-09-13 13:35:50|15532.7|15531.7|15527.9|15526.9|15535|15534|15527.9|15526.9|535
1631540160000|2021-09-13 13:36:00|15528.6|15527.6|15523.9|15522.9|15528.6|15527.6|15523.5|15522.5|734
1631540170000|2021-09-13 13:36:10|15523.7|15522.7|15532.5|15531.5|15533.5|15532.5|15523.1|15522.1|594
1631540180000|2021-09-13 13:36:20|15532.2|15531.2|15533.7|15532.7|15535.7|15534.7|15532.2|15531.2|535
1631540190000|2021-09-13 13:36:30|15533.5|15532.5|15529.7|15528.7|15534.5|15533.5|15528.7|15527.7|275
1631540200000|2021-09-13 13:36:40|15530|15529|15524.5|15523.5|15530|15529|15523.2|15522.2|429
1631540210000|2021-09-13 13:36:50|15524|15523|15520.7|15519.7|15524.1|15523.1|15519.9|15518.9|479
1631540220000|2021-09-13 13:37:00|15520.9|15519.9|15513.9|15512.9|15521.6|15520.6|15513.9|15512.9|560
1631540230000|2021-09-13 13:37:10|15514.2|15513.2|15508|15507|15514.4|15513.4|15507.9|15506.9|500
1631540240000|2021-09-13 13:37:20|15508.1|15507.1|15515.5|15514.5|15516.2|15515.2|15508.1|15507.1|567
1631540250000|2021-09-13 13:37:30|15515.4|15514.4|15513.7|15512.7|15519.9|15518.9|15513.1|15512.1|437
1631540260000|2021-09-13 13:37:40|15513.9|15512.9|15510.7|15509.7|15514.5|15513.5|15510.7|15509.7|245
1631540270000|2021-09-13 13:37:50|15510.5|15509.5|15510.7|15509.7|15512.6|15511.6|15509|15508|336
1631540280000|2021-09-13 13:38:00|15510.2|15509.2|15511.7|15510.7|15513|15512|15508.1|15507.1|385
1631540290000|2021-09-13 13:38:10|15512|15511|15513.5|15512.5|15514.1|15513.1|15511.7|15510.7|348
1631540300000|2021-09-13 13:38:20|15513.4|15512.4|15517.9|15516.9|15518.4|15517.4|15513.2|15512.2|677
1631540310000|2021-09-13 13:38:30|15518.6|15517.6|15511.5|15510.5|15518.6|15517.6|15511.2|15510.2|431
1631540320000|2021-09-13 13:38:40|15511.6|15510.6|15506.6|15505.6|15512.9|15511.9|15504.1|15503.1|503
1631540330000|2021-09-13 13:38:50|15507|15506|15501.9|15500.9|15507.4|15506.4|15501.2|15500.2|362
1631540340000|2021-09-13 13:39:00|15501.7|15500.7|15498|15497|15501.9|15500.9|15497.1|15496.1|657
1631540350000|2021-09-13 13:39:10|15497.7|15496.7|15494|15493|15499.2|15498.2|15492.6|15491.6|866
1631540360000|2021-09-13 13:39:20|15493.9|15492.9|15491.6|15490.6|15494|15493|15491.2|15490.2|411
1631540370000|2021-09-13 13:39:30|15492.4|15491.4|15487.1|15486.1|15493.9|15492.9|15487.1|15486.1|639
1631540380000|2021-09-13 13:39:40|15487.2|15486.2|15487.7|15486.7|15489.7|15488.7|15486.6|15485.6|402
1631540390000|2021-09-13 13:39:50|15488|15487|15486.5|15485.5|15491.5|15490.5|15486|15485|659
1631540400000|2021-09-13 13:40:00|15486.6|15485.6|15488.4|15487.4|15490|15489|15485.7|15484.7|555
1631540410000|2021-09-13 13:40:10|15489.4|15488.4|15493.1|15492.1|15495.7|15494.7|15488.6|15487.6|621
1631540420000|2021-09-13 13:40:20|15493|15492|15498.1|15497.1|15498.1|15497.1|15493|15492|491
1631540430000|2021-09-13 13:40:30|15498|15497|15492|15491|15498.4|15497.4|15491.6|15490.6|467
1631540440000|2021-09-13 13:40:40|15491.7|15490.7|15483.1|15482.1|15492|15491|15483.1|15482.1|516
1631540450000|2021-09-13 13:40:50|15483.2|15482.2|15486.5|15485.5|15489|15488|15482.1|15481.1|488
1631540460000|2021-09-13 13:41:00|15486.2|15485.2|15481.2|15480.2|15486.2|15485.2|15480.5|15479.5|488
1631540470000|2021-09-13 13:41:10|15481.4|15480.4|15478.9|15477.9|15481.9|15480.9|15477.5|15476.5|600
1631540480000|2021-09-13 13:41:20|15478.6|15477.6|15480|15479|15481.4|15480.4|15477.5|15476.5|356
1631540490000|2021-09-13 13:41:30|15479.9|15478.9|15471.7|15470.7|15483.1|15482.1|15471|15470|555
1631540500000|2021-09-13 13:41:40|15471.5|15470.5|15468.9|15467.9|15472.1|15471.1|15468|15467|409
1631540510000|2021-09-13 13:41:50|15468.7|15467.7|15463.2|15462.2|15471.9|15470.9|15462.7|15461.7|1061
1631540520000|2021-09-13 13:42:00|15463.4|15462.4|15468.7|15467.7|15468.7|15467.7|15460.6|15459.6|658
1631540530000|2021-09-13 13:42:10|15468.6|15467.6|15468|15467|15470.5|15469.5|15466.2|15465.2|447
1631540540000|2021-09-13 13:42:20|15467.7|15466.7|15465.6|15464.6|15469|15468|15462.4|15461.4|461
1631540550000|2021-09-13 13:42:30|15465.7|15464.7|15463.7|15462.7|15465.7|15464.7|15462.2|15461.2|342
1631540560000|2021-09-13 13:42:40|15463.5|15462.5|15461|15460|15464.5|15463.5|15460|15459|432
1631540570000|2021-09-13 13:42:50|15461.1|15460.1|15462.7|15461.7|15467.9|15466.9|15460.7|15459.7|636
1631540580000|2021-09-13 13:43:00|15462.6|15461.6|15457.1|15456.1|15462.6|15461.6|15454|15453|567
1631540590000|2021-09-13 13:43:10|15457.2|15456.2|15458|15457|15461.2|15460.2|15456.1|15455.1|498
1631540600000|2021-09-13 13:43:20|15458.2|15457.2|15455.7|15454.7|15462.2|15461.2|15454.2|15453.2|396
1631540610000|2021-09-13 13:43:30|15456|15455|15456.2|15455.2|15456.9|15455.9|15452.7|15451.7|364
1631540620000|2021-09-13 13:43:40|15456.4|15455.4|15459.6|15458.6|15459.9|15458.9|15456.4|15455.4|369
1631540630000|2021-09-13 13:43:50|15459.2|15458.2|15461|15460|15463.2|15462.2|15458.7|15457.7|570
1631540640000|2021-09-13 13:44:00|15462|15461|15461.2|15460.2|15465.1|15464.1|15459.5|15458.5|590
1631540650000|2021-09-13 13:44:10|15461.5|15460.5|15466.1|15465.1|15467.5|15466.5|15459|15458|489
1631540660000|2021-09-13 13:44:20|15465.2|15464.2|15465.5|15464.5|15467.6|15466.6|15464|15463|230
1631540670000|2021-09-13 13:44:30|15465.6|15464.6|15461.6|15460.6|15466.5|15465.5|15461.5|15460.5|207
1631540680000|2021-09-13 13:44:40|15461.7|15460.7|15461.2|15460.2|15465.7|15464.7|15461.2|15460.2|213
1631540690000|2021-09-13 13:44:50|15461.1|15460.1|15458.2|15457.2|15461.2|15460.2|15458.2|15457.2|306
1631540700000|2021-09-13 13:45:00|15458.7|15457.7|15456|15455|15459.9|15458.9|15454.5|15453.5|437
1631540710000|2021-09-13 13:45:10|15456.1|15455.1|15453.4|15452.4|15456.6|15455.6|15451.6|15450.6|639
1631540720000|2021-09-13 13:45:20|15453.2|15452.2|15453.2|15452.2|15453.9|15452.9|15451|15450|268
1631540730000|2021-09-13 13:45:30|15453.4|15452.4|15445.1|15444.1|15453.7|15452.7|15445.1|15444.1|543
1631540740000|2021-09-13 13:45:40|15445|15444|15443.4|15442.4|15446.5|15445.5|15442.7|15441.7|417
1631540750000|2021-09-13 13:45:50|15443.2|15442.2|15448.9|15447.9|15450.7|15449.7|15442|15441|457
1631540760000|2021-09-13 13:46:00|15448.7|15447.7|15448.2|15447.2|15450.2|15449.2|15446.2|15445.2|374
1631540770000|2021-09-13 13:46:10|15448.1|15447.1|15447.7|15446.7|15450.6|15449.6|15446.9|15445.9|252
1631540780000|2021-09-13 13:46:20|15447.2|15446.2|15452|15451|15452|15451|15444.7|15443.7|612
1631540790000|2021-09-13 13:46:30|15451.7|15450.7|15451.5|15450.5|15454|15453|15451.4|15450.4|504
1631540800000|2021-09-13 13:46:40|15451.7|15450.7|15446.2|15445.2|15452|15451|15445.7|15444.7|339
1631540810000|2021-09-13 13:46:50|15446.6|15445.6|15448|15447|15448.9|15447.9|15444.2|15443.2|247
1631540820000|2021-09-13 13:47:00|15448.2|15447.2|15449.9|15448.9|15451|15450|15444.1|15443.1|464
1631540830000|2021-09-13 13:47:10|15449.6|15448.6|15450.5|15449.5|15453.1|15452.1|15448.6|15447.6|332
1631540840000|2021-09-13 13:47:20|15450|15449|15453.7|15452.7|15454.7|15453.7|15450|15449|228
1631540850000|2021-09-13 13:47:30|15453.9|15452.9|15456.7|15455.7|15457.2|15456.2|15453.2|15452.2|400
1631540860000|2021-09-13 13:47:40|15456.9|15455.9|15455|15454|15456.9|15455.9|15453.4|15452.4|630
1631540870000|2021-09-13 13:47:50|15455.1|15454.1|15459.7|15458.7|15460.1|15459.1|15454.5|15453.5|479
1631540880000|2021-09-13 13:48:00|15459.9|15458.9|15451.2|15450.2|15459.9|15458.9|15451.2|15450.2|352
1631540890000|2021-09-13 13:48:10|15450.7|15449.7|15450|15449|15453.7|15452.7|15449.7|15448.7|507
1631540900000|2021-09-13 13:48:20|15450.2|15449.2|15450|15449|15451|15450|15448.2|15447.2|315
1631540910000|2021-09-13 13:48:30|15449.9|15448.9|15447.2|15446.2|15451.2|15450.2|15447.2|15446.2|242
1631540920000|2021-09-13 13:48:40|15447.1|15446.1|15448.9|15447.9|15451.2|15450.2|15446.9|15445.9|283
1631540930000|2021-09-13 13:48:50|15448.7|15447.7|15453.9|15452.9|15453.9|15452.9|15447.4|15446.4|263
1631540940000|2021-09-13 13:49:00|15453.5|15452.5|15454.2|15453.2|15454.5|15453.5|15448.7|15447.7|591
1631540950000|2021-09-13 13:49:10|15454.9|15453.9|15453.4|15452.4|15457.2|15456.2|15451.6|15450.6|320
1631540960000|2021-09-13 13:49:20|15454.2|15453.2|15453.7|15452.7|15455.7|15454.7|15453.1|15452.1|179
1631540970000|2021-09-13 13:49:30|15454.1|15453.1|15453.1|15452.1|15454.6|15453.6|15451.7|15450.7|220
1631540980000|2021-09-13 13:49:40|15453.5|15452.5|15455.5|15454.5|15457.5|15456.5|15453.5|15452.5|501
1631540990000|2021-09-13 13:49:50|15455.4|15454.4|15458.5|15457.5|15458.9|15457.9|15454|15453|308
1631541000000|2021-09-13 13:50:00|15458.2|15457.2|15467|15466|15467|15466|15457.5|15456.5|1121
1631541010000|2021-09-13 13:50:10|15467.1|15466.1|15467.7|15466.7|15468.6|15467.6|15465.7|15464.7|523
1631541020000|2021-09-13 13:50:20|15467.9|15466.9|15473.5|15472.5|15474.2|15473.2|15467|15466|637
1631541030000|2021-09-13 13:50:30|15473.7|15472.7|15474|15473|15476.1|15475.1|15471.2|15470.2|387
1631541040000|2021-09-13 13:50:40|15474.4|15473.4|15474.2|15473.2|15475|15474|15472.5|15471.5|313
1631541050000|2021-09-13 13:50:50|15474|15473|15477.6|15476.6|15478|15477|15473.7|15472.7|303
1631541060000|2021-09-13 13:51:00|15477.5|15476.5|15472.2|15471.2|15479|15478|15471.4|15470.4|419
1631541070000|2021-09-13 13:51:10|15472.1|15471.1|15472|15471|15473|15472|15470.2|15469.2|295
1631541080000|2021-09-13 13:51:20|15472.1|15471.1|15467|15466|15473.7|15472.7|15467|15466|657
1631541090000|2021-09-13 13:51:30|15466.7|15465.7|15468.5|15467.5|15469|15468|15466.1|15465.1|238
1631541100000|2021-09-13 13:51:40|15468.6|15467.6|15473.7|15472.7|15474|15473|15468.5|15467.5|270
1631541110000|2021-09-13 13:51:50|15473.6|15472.6|15473.5|15472.5|15474.1|15473.1|15472.2|15471.2|246
1631541120000|2021-09-13 13:52:00|15473.6|15472.6|15468.7|15467.7|15474|15473|15468.7|15467.7|245
1631541130000|2021-09-13 13:52:10|15468|15467|15468|15467|15468|15467|15463|15462|321
1631541140000|2021-09-13 13:52:20|15468.4|15467.4|15464|15463|15469|15468|15461.2|15460.2|230
1631541150000|2021-09-13 13:52:30|15463.9|15462.9|15467.9|15466.9|15467.9|15466.9|15461.7|15460.7|245
1631541160000|2021-09-13 13:52:40|15468|15467|15468.6|15467.6|15468.7|15467.7|15465.1|15464.1|175
1631541170000|2021-09-13 13:52:50|15468.7|15467.7|15468.5|15467.5|15470.7|15469.7|15467.9|15466.9|235
1631541180000|2021-09-13 13:53:00|15468.6|15467.6|15463.7|15462.7|15469|15468|15462.9|15461.9|281
1631541190000|2021-09-13 13:53:10|15463.9|15462.9|15465.5|15464.5|15466.9|15465.9|15461.6|15460.6|327
1631541200000|2021-09-13 13:53:20|15465.2|15464.2|15466.5|15465.5|15467.7|15466.7|15464|15463|173
1631541210000|2021-09-13 13:53:30|15466.6|15465.6|15469.7|15468.7|15470.2|15469.2|15465.5|15464.5|188
1631541220000|2021-09-13 13:53:40|15469.6|15468.6|15473.2|15472.2|15474.1|15473.1|15469.2|15468.2|279
1631541230000|2021-09-13 13:53:50|15473.5|15472.5|15472|15471|15475.6|15474.6|15471.6|15470.6|211
1631541240000|2021-09-13 13:54:00|15471.7|15470.7|15473.7|15472.7|15473.7|15472.7|15467.2|15466.2|258
1631541250000|2021-09-13 13:54:10|15473.9|15472.9|15468.2|15467.2|15475.6|15474.6|15467.5|15466.5|342
1631541260000|2021-09-13 13:54:20|15468.5|15467.5|15466.2|15465.2|15469.7|15468.7|15465.1|15464.1|200
1631541270000|2021-09-13 13:54:30|15466|15465|15465|15464|15466.7|15465.7|15464.2|15463.2|216
1631541280000|2021-09-13 13:54:40|15465.1|15464.1|15463.7|15462.7|15465.2|15464.2|15462.4|15461.4|188
1631541290000|2021-09-13 13:54:50|15464|15463|15463.2|15462.2|15466.2|15465.2|15462.5|15461.5|195
1631541300000|2021-09-13 13:55:00|15464|15463|15456|15455|15464.9|15463.9|15455.6|15454.6|553
1631541310000|2021-09-13 13:55:10|15455.9|15454.9|15459.9|15458.9|15462.2|15461.2|15455.7|15454.7|369
1631541320000|2021-09-13 13:55:20|15460|15459|15450.7|15449.7|15460.1|15459.1|15449.6|15448.6|501
1631541330000|2021-09-13 13:55:30|15450.2|15449.2|15450.7|15449.7|15452.5|15451.5|15449|15448|633
1631541340000|2021-09-13 13:55:40|15450.5|15449.5|15441.7|15440.7|15450.5|15449.5|15441.6|15440.6|697
1631541350000|2021-09-13 13:55:50|15442|15441|15443.5|15442.5|15443.5|15442.5|15437|15436|784
1631541360000|2021-09-13 13:56:00|15443.2|15442.2|15451.1|15450.1|15451.1|15450.1|15442.5|15441.5|694
1631541370000|2021-09-13 13:56:10|15451|15450|15456|15455|15456|15455|15450|15449|502
1631541380000|2021-09-13 13:56:20|15455.7|15454.7|15453.6|15452.6|15456.7|15455.7|15453|15452|1018
1631541390000|2021-09-13 13:56:30|15453.4|15452.4|15454.2|15453.2|15456.2|15455.2|15451.1|15450.1|484
1631541400000|2021-09-13 13:56:40|15453.5|15452.5|15453.5|15452.5|15454|15453|15448.6|15447.6|396
1631541410000|2021-09-13 13:56:50|15454|15453|15448.6|15447.6|15455.7|15454.7|15448.6|15447.6|312
1631541420000|2021-09-13 13:57:00|15448.7|15447.7|15455|15454|15455.4|15454.4|15447.6|15446.6|324
1631541430000|2021-09-13 13:57:10|15455.2|15454.2|15459.7|15458.7|15460.2|15459.2|15452|15451|625
1631541440000|2021-09-13 13:57:20|15459.2|15458.2|15457|15456|15460.9|15459.9|15456.2|15455.2|345
1631541450000|2021-09-13 13:57:30|15456.9|15455.9|15457.5|15456.5|15458.9|15457.9|15455.4|15454.4|162
1631541460000|2021-09-13 13:57:40|15457.7|15456.7|15454.7|15453.7|15458.1|15457.1|15453.4|15452.4|169
1631541470000|2021-09-13 13:57:50|15454.5|15453.5|15454.7|15453.7|15455.4|15454.4|15452.7|15451.7|152
1631541480000|2021-09-13 13:58:00|15454.2|15453.2|15457.5|15456.5|15459.5|15458.5|15454|15453|183
1631541490000|2021-09-13 13:58:10|15457.2|15456.2|15454|15453|15459.7|15458.7|15453.6|15452.6|269
1631541500000|2021-09-13 13:58:20|15454.1|15453.1|15450|15449|15454.2|15453.2|15449.9|15448.9|302
1631541510000|2021-09-13 13:58:30|15449.9|15448.9|15452.2|15451.2|15453.7|15452.7|15449.5|15448.5|161
1631541520000|2021-09-13 13:58:40|15452.7|15451.7|15454.2|15453.2|15454.7|15453.7|15449.1|15448.1|700
1631541530000|2021-09-13 13:58:50|15454|15453|15451|15450|15455.2|15454.2|15450.4|15449.4|190
1631541540000|2021-09-13 13:59:00|15451.1|15450.1|15454.7|15453.7|15456.2|15455.2|15450.9|15449.9|172
1631541550000|2021-09-13 13:59:10|15454.5|15453.5|15451.7|15450.7|15456.5|15455.5|15450|15449|331
1631541560000|2021-09-13 13:59:20|15451.6|15450.6|15450.2|15449.2|15452.5|15451.5|15449|15448|233
1631541570000|2021-09-13 13:59:30|15450.4|15449.4|15449.2|15448.2|15451.1|15450.1|15449|15448|130
1631541580000|2021-09-13 13:59:40|15449.5|15448.5|15448.2|15447.2|15452.2|15451.2|15446.9|15445.9|247
1631541590000|2021-09-13 13:59:50|15449.2|15448.2|15447.4|15446.4|15450|15449|15446|15445|275
1631541600000|2021-09-13 14:00:00|15448|15447|15447.7|15446.7|15449.5|15448.5|15440.7|15439.7|867
1631541610000|2021-09-13 14:00:10|15447.2|15446.2|15449|15448|15451.6|15450.6|15446.2|15445.2|375
1631541620000|2021-09-13 14:00:20|15449.2|15448.2|15450.5|15449.5|15451.7|15450.7|15448|15447|281
1631541630000|2021-09-13 14:00:30|15450.9|15449.9|15451.7|15450.7|15451.7|15450.7|15448.2|15447.2|383
1631541640000|2021-09-13 14:00:40|15451.5|15450.5|15454.6|15453.6|15456.6|15455.6|15451.5|15450.5|407
1631541650000|2021-09-13 14:00:50|15454.5|15453.5|15451.5|15450.5|15457.2|15456.2|15451.5|15450.5|325
1631541660000|2021-09-13 14:01:00|15451.1|15450.1|15447.5|15446.5|15451.4|15450.4|15447.1|15446.1|678
1631541670000|2021-09-13 14:01:10|15447.2|15446.2|15442|15441|15449|15448|15442|15441|410
1631541680000|2021-09-13 14:01:20|15441.7|15440.7|15430.6|15429.6|15443|15442|15430.1|15429.1|872
1631541690000|2021-09-13 14:01:30|15430.5|15429.5|15416.5|15415.5|15430.5|15429.5|15413.5|15412.5|1870
1631541700000|2021-09-13 14:01:40|15416.6|15415.6|15407.9|15406.9|15417.5|15416.5|15396.5|15395.5|3279
1631541710000|2021-09-13 14:01:50|15408|15407|15415.2|15414.2|15416.7|15415.7|15404.2|15403.2|1159
1631541720000|2021-09-13 14:02:00|15415.7|15414.7|15426.4|15425.4|15426.5|15425.5|15415.7|15414.7|576
1631541730000|2021-09-13 14:02:10|15426.2|15425.2|15426.9|15425.9|15430.9|15429.9|15423.2|15422.2|992
1631541740000|2021-09-13 14:02:20|15426.7|15425.7|15427.6|15426.6|15428.2|15427.2|15425|15424|176
1631541750000|2021-09-13 14:02:30|15427.1|15426.1|15431.6|15430.6|15434.1|15433.1|15425.2|15424.2|261
1631541760000|2021-09-13 14:02:40|15431.7|15430.7|15426|15425|15432.6|15431.6|15424.9|15423.9|272
1631541770000|2021-09-13 14:02:50|15426.1|15425.1|15427.4|15426.4|15427.7|15426.7|15423|15422|423
1631541780000|2021-09-13 14:03:00|15427.1|15426.1|15434|15433|15435.1|15434.1|15427.1|15426.1|391
1631541790000|2021-09-13 14:03:10|15433.2|15432.2|15431.6|15430.6|15436.4|15435.4|15431.1|15430.1|327
1631541800000|2021-09-13 14:03:20|15431.5|15430.5|15426|15425|15432.5|15431.5|15426|15425|279
1631541810000|2021-09-13 14:03:30|15425.9|15424.9|15421.6|15420.6|15426.7|15425.7|15421.5|15420.5|251
1631541820000|2021-09-13 14:03:40|15421.5|15420.5|15422.1|15421.1|15423.7|15422.7|15421.4|15420.4|196
1631541830000|2021-09-13 14:03:50|15422|15421|15426.2|15425.2|15427.2|15426.2|15421.5|15420.5|344
1631541840000|2021-09-13 14:04:00|15426.5|15425.5|15426|15425|15432.5|15431.5|15425.1|15424.1|377
1631541850000|2021-09-13 14:04:10|15425.4|15424.4|15425.7|15424.7|15427.6|15426.6|15423.5|15422.5|220
1631541860000|2021-09-13 14:04:20|15425.4|15424.4|15422.5|15421.5|15425.9|15424.9|15421.5|15420.5|257
1631541870000|2021-09-13 14:04:30|15422.7|15421.7|15421.5|15420.5|15423.7|15422.7|15421.1|15420.1|353
1631541880000|2021-09-13 14:04:40|15421.4|15420.4|15424.2|15423.2|15425.2|15424.2|15418.4|15417.4|509
1631541890000|2021-09-13 14:04:50|15424|15423|15416.5|15415.5|15424.5|15423.5|15416.5|15415.5|320
1631541900000|2021-09-13 14:05:00|15416.2|15415.2|15409.5|15408.5|15417|15416|15409.2|15408.2|707
1631541910000|2021-09-13 14:05:10|15409.2|15408.2|15417.1|15416.1|15418.4|15417.4|15407.7|15406.7|571
1631541920000|2021-09-13 14:05:20|15417.2|15416.2|15415.5|15414.5|15419.4|15418.4|15414.6|15413.6|232
1631541930000|2021-09-13 14:05:30|15415.6|15414.6|15411.1|15410.1|15416.2|15415.2|15407.5|15406.5|309
1631541940000|2021-09-13 14:05:40|15410.4|15409.4|15411.7|15410.7|15413.5|15412.5|15409.2|15408.2|191
1631541950000|2021-09-13 14:05:50|15412.2|15411.2|15409.7|15408.7|15412.7|15411.7|15409.1|15408.1|139
1631541960000|2021-09-13 14:06:00|15409.2|15408.2|15415|15414|15415.5|15414.5|15408.5|15407.5|247
1631541970000|2021-09-13 14:06:10|15415.5|15414.5|15413.6|15412.6|15416|15415|15412|15411|137
1631541980000|2021-09-13 14:06:20|15414.1|15413.1|15413.5|15412.5|15416.7|15415.7|15411.6|15410.6|275
1631541990000|2021-09-13 14:06:30|15413.6|15412.6|15411|15410|15414.5|15413.5|15410.6|15409.6|337
1631542000000|2021-09-13 14:06:40|15410.6|15409.6|15413.1|15412.1|15415.4|15414.4|15410.5|15409.5|162
1631542010000|2021-09-13 14:06:50|15413|15412|15416.9|15415.9|15416.9|15415.9|15412.9|15411.9|152
1631542020000|2021-09-13 14:07:00|15416.7|15415.7|15413.9|15412.9|15416.7|15415.7|15412.9|15411.9|153
1631542030000|2021-09-13 14:07:10|15414.1|15413.1|15411|15410|15416.5|15415.5|15410.6|15409.6|245
1631542040000|2021-09-13 14:07:20|15410.6|15409.6|15408|15407|15413.2|15412.2|15407.6|15406.6|253
1631542050000|2021-09-13 14:07:30|15407.7|15406.7|15404.9|15403.9|15408|15407|15403.4|15402.4|356
1631542060000|2021-09-13 14:07:40|15405|15404|15406.5|15405.5|15407.4|15406.4|15405|15404|128
1631542070000|2021-09-13 14:07:50|15406.6|15405.6|15403|15402|15408|15407|15403|15402|343
1631542080000|2021-09-13 14:08:00|15402.9|15401.9|15407.5|15406.5|15408.1|15407.1|15401.4|15400.4|263
1631542090000|2021-09-13 14:08:10|15407.4|15406.4|15406.7|15405.7|15408.2|15407.2|15404.9|15403.9|174
1631542100000|2021-09-13 14:08:20|15406.9|15405.9|15407.1|15406.1|15407.6|15406.6|15404.4|15403.4|153
1631542110000|2021-09-13 14:08:30|15407|15406|15403.5|15402.5|15407.4|15406.4|15402.2|15401.2|376
1631542120000|2021-09-13 14:08:40|15403.4|15402.4|15400.6|15399.6|15404.2|15403.2|15399.5|15398.5|289
1631542130000|2021-09-13 14:08:50|15401|15400|15402.1|15401.1|15403.4|15402.4|15400.1|15399.1|125
1631542140000|2021-09-13 14:09:00|15401.7|15400.7|15405.4|15404.4|15405.4|15404.4|15400.2|15399.2|259
1631542150000|2021-09-13 14:09:10|15405.5|15404.5|15409|15408|15409.2|15408.2|15405.2|15404.2|494
1631542160000|2021-09-13 14:09:20|15409.1|15408.1|15406|15405|15409.1|15408.1|15404.4|15403.4|262
1631542170000|2021-09-13 14:09:30|15406.2|15405.2|15406.6|15405.6|15406.7|15405.7|15403|15402|159
1631542180000|2021-09-13 14:09:40|15406.4|15405.4|15406.2|15405.2|15409.1|15408.1|15405.6|15404.6|189
1631542190000|2021-09-13 14:09:50|15406.4|15405.4|15407.6|15406.6|15412.1|15411.1|15405.2|15404.2|400
1631542200000|2021-09-13 14:10:00|15407.9|15406.9|15402|15401|15408.7|15407.7|15401.5|15400.5|437
1631542210000|2021-09-13 14:10:10|15402.1|15401.1|15390.2|15389.2|15402.1|15401.1|15389.6|15388.6|862
1631542220000|2021-09-13 14:10:20|15390.4|15389.4|15385.6|15384.6|15391.9|15390.9|15383.7|15382.7|786
1631542230000|2021-09-13 14:10:30|15386.1|15385.1|15390|15389|15391.4|15390.4|15386.1|15385.1|567
1631542240000|2021-09-13 14:10:40|15389.9|15388.9|15386.7|15385.7|15390|15389|15385.4|15384.4|422
1631542250000|2021-09-13 14:10:50|15386.9|15385.9|15384.9|15383.9|15388|15387|15384.2|15383.2|497
1631542260000|2021-09-13 14:11:00|15386.2|15385.2|15387.1|15386.1|15387.7|15386.7|15384.4|15383.4|198
1631542270000|2021-09-13 14:11:10|15387|15386|15387|15386|15389.1|15388.1|15385.6|15384.6|183
1631542280000|2021-09-13 14:11:20|15386.9|15385.9|15388.9|15387.9|15389.2|15388.2|15386.2|15385.2|240
1631542290000|2021-09-13 14:11:30|15388.7|15387.7|15393.4|15392.4|15394.6|15393.6|15388.2|15387.2|194
1631542300000|2021-09-13 14:11:40|15393.2|15392.2|15391.4|15390.4|15393.4|15392.4|15388.7|15387.7|261
1631542310000|2021-09-13 14:11:50|15390.9|15389.9|15392.7|15391.7|15394|15393|15390|15389|207
1631542320000|2021-09-13 14:12:00|15392.9|15391.9|15386.2|15385.2|15393.1|15392.1|15386|15385|347
1631542330000|2021-09-13 14:12:10|15386.1|15385.1|15388.4|15387.4|15388.4|15387.4|15384.5|15383.5|331
1631542340000|2021-09-13 14:12:20|15388.2|15387.2|15386|15385|15388.4|15387.4|15384.1|15383.1|235
1631542350000|2021-09-13 14:12:30|15386.1|15385.1|15380.2|15379.2|15387|15386|15379.1|15378.1|522
1631542360000|2021-09-13 14:12:40|15380.6|15379.6|15383.9|15382.9|15387.4|15386.4|15379.7|15378.7|565
1631542370000|2021-09-13 14:12:50|15384.6|15383.6|15386.4|15385.4|15386.9|15385.9|15383.7|15382.7|233
1631542380000|2021-09-13 14:13:00|15387.5|15386.5|15391.5|15390.5|15392.7|15391.7|15387.5|15386.5|382
1631542390000|2021-09-13 14:13:10|15391.6|15390.6|15393.5|15392.5|15393.9|15392.9|15389|15388|316
1631542400000|2021-09-13 14:13:20|15394.4|15393.4|15386.4|15385.4|15395.1|15394.1|15385.7|15384.7|903
1631542410000|2021-09-13 14:13:30|15386.5|15385.5|15385.4|15384.4|15388.1|15387.1|15385.1|15384.1|312
1631542420000|2021-09-13 14:13:40|15385.5|15384.5|15385.7|15384.7|15387.6|15386.6|15385.2|15384.2|134
1631542430000|2021-09-13 14:13:50|15385.9|15384.9|15380.2|15379.2|15387.4|15386.4|15378.1|15377.1|619
1631542440000|2021-09-13 14:14:00|15381|15380|15378.7|15377.7|15382.7|15381.7|15378.4|15377.4|336
1631542450000|2021-09-13 14:14:10|15379.2|15378.2|15380.5|15379.5|15384.6|15383.6|15378.4|15377.4|367
1631542460000|2021-09-13 14:14:20|15380.4|15379.4|15383.9|15382.9|15383.9|15382.9|15380.1|15379.1|1336
1631542470000|2021-09-13 14:14:30|15384.1|15383.1|15383.6|15382.6|15384.7|15383.7|15382.6|15381.6|269
1631542480000|2021-09-13 14:14:40|15383.7|15382.7|15386.7|15385.7|15387.6|15386.6|15383.2|15382.2|387
1631542490000|2021-09-13 14:14:50|15386.9|15385.9|15385.5|15384.5|15388.2|15387.2|15384.7|15383.7|208
1631542500000|2021-09-13 14:15:00|15385.6|15384.6|15385.5|15384.5|15387.4|15386.4|15381|15380|493
1631542510000|2021-09-13 14:15:10|15385.6|15384.6|15392.4|15391.4|15393.4|15392.4|15384.1|15383.1|514
1631542520000|2021-09-13 14:15:20|15392.2|15391.2|15391.9|15390.9|15393.6|15392.6|15389.7|15388.7|534
1631542530000|2021-09-13 14:15:30|15391.7|15390.7|15387.4|15386.4|15391.7|15390.7|15386|15385|227
1631542540000|2021-09-13 14:15:40|15387.6|15386.6|15385.9|15384.9|15387.7|15386.7|15381.6|15380.6|219
1631542550000|2021-09-13 14:15:50|15385.5|15384.5|15385.6|15384.6|15388.1|15387.1|15384.9|15383.9|182
1631542560000|2021-09-13 14:16:00|15383.7|15382.7|15382.6|15381.6|15386.4|15385.4|15381.9|15380.9|458
1631542570000|2021-09-13 14:16:10|15382|15381|15382.9|15381.9|15383.9|15382.9|15381.2|15380.2|140
1631542580000|2021-09-13 14:16:20|15382.7|15381.7|15379.5|15378.5|15383.1|15382.1|15379.2|15378.2|221
1631542590000|2021-09-13 14:16:30|15379.4|15378.4|15379|15378|15379.6|15378.6|15376.1|15375.1|367
1631542600000|2021-09-13 14:16:40|15379.1|15378.1|15377.9|15376.9|15379.9|15378.9|15376|15375|261
1631542610000|2021-09-13 14:16:50|15377.7|15376.7|15382.6|15381.6|15382.6|15381.6|15377.7|15376.7|377
1631542620000|2021-09-13 14:17:00|15382.7|15381.7|15384.6|15383.6|15385.6|15384.6|15380|15379|410
1631542630000|2021-09-13 14:17:10|15384.5|15383.5|15383.4|15382.4|15386.6|15385.6|15382.1|15381.1|332
1631542640000|2021-09-13 14:17:20|15383.5|15382.5|15378.1|15377.1|15384|15383|15376.4|15375.4|204
1631542650000|2021-09-13 14:17:30|15378|15377|15379.4|15378.4|15381|15380|15377.2|15376.2|398
1631542660000|2021-09-13 14:17:40|15378.9|15377.9|15384.9|15383.9|15385.6|15384.6|15378.9|15377.9|229
1631542670000|2021-09-13 14:17:50|15384.7|15383.7|15380.5|15379.5|15385|15384|15379.6|15378.6|216
1631542680000|2021-09-13 14:18:00|15381.2|15380.2|15377.1|15376.1|15381.7|15380.7|15376.9|15375.9|244
1631542690000|2021-09-13 14:18:10|15377.5|15376.5|15378.6|15377.6|15380.5|15379.5|15376.6|15375.6|185
1631542700000|2021-09-13 14:18:20|15378.7|15377.7|15378|15377|15379.6|15378.6|15377|15376|408
1631542710000|2021-09-13 14:18:30|15378.4|15377.4|15377|15376|15378.4|15377.4|15371.1|15370.1|704
1631542720000|2021-09-13 14:18:40|15377.5|15376.5|15372|15371|15377.5|15376.5|15371.7|15370.7|218
1631542730000|2021-09-13 14:18:50|15372.1|15371.1|15373.9|15372.9|15374.9|15373.9|15371.5|15370.5|238
1631542740000|2021-09-13 14:19:00|15373.7|15372.7|15374.6|15373.6|15376|15375|15373.7|15372.7|178
1631542750000|2021-09-13 14:19:10|15374.5|15373.5|15372.9|15371.9|15376.2|15375.2|15372.9|15371.9|118
1631542760000|2021-09-13 14:19:20|15372.7|15371.7|15369|15368|15373.4|15372.4|15367|15366|312
1631542770000|2021-09-13 14:19:30|15368.6|15367.6|15370.6|15369.6|15370.7|15369.7|15367.6|15366.6|280
1631542780000|2021-09-13 14:19:40|15370.7|15369.7|15372.6|15371.6|15373.4|15372.4|15369.9|15368.9|188
1631542790000|2021-09-13 14:19:50|15372.4|15371.4|15383.7|15382.7|15384.6|15383.6|15372.2|15371.2|527
1631542800000|2021-09-13 14:20:00|15384|15383|15384.6|15383.6|15385.5|15384.5|15383.1|15382.1|412
1631542810000|2021-09-13 14:20:10|15384.9|15383.9|15387.4|15386.4|15388.6|15387.6|15384.4|15383.4|340
1631542820000|2021-09-13 14:20:20|15387.5|15386.5|15390.6|15389.6|15390.9|15389.9|15387.5|15386.5|365
1631542830000|2021-09-13 14:20:30|15390.5|15389.5|15393.6|15392.6|15393.6|15392.6|15390.4|15389.4|421
1631542840000|2021-09-13 14:20:40|15393.4|15392.4|15394.1|15393.1|15394.5|15393.5|15391|15390|395
1631542850000|2021-09-13 14:20:50|15394|15393|15395.9|15394.9|15398.2|15397.2|15393.7|15392.7|431
1631542860000|2021-09-13 14:21:00|15395.7|15394.7|15397|15396|15398|15397|15393.4|15392.4|524
1631542870000|2021-09-13 14:21:10|15396.9|15395.9|15397.2|15396.2|15397.9|15396.9|15395.7|15394.7|233
1631542880000|2021-09-13 14:21:20|15397.4|15396.4|15395.4|15394.4|15398.5|15397.5|15394.2|15393.2|536
1631542890000|2021-09-13 14:21:30|15395.2|15394.2|15390.1|15389.1|15395.2|15394.2|15387.6|15386.6|518
1631542900000|2021-09-13 14:21:40|15390.5|15389.5|15388.4|15387.4|15390.5|15389.5|15387.5|15386.5|209
1631542910000|2021-09-13 14:21:50|15388.5|15387.5|15386.7|15385.7|15389.9|15388.9|15386.1|15385.1|266
1631542920000|2021-09-13 14:22:00|15386.9|15385.9|15381.6|15380.6|15387.9|15386.9|15380.7|15379.7|368
1631542930000|2021-09-13 14:22:10|15381.7|15380.7|15378.1|15377.1|15383|15382|15378|15377|331
1631542940000|2021-09-13 14:22:20|15377.7|15376.7|15386.9|15385.9|15388.6|15387.6|15377.1|15376.1|322
1631542950000|2021-09-13 14:22:30|15387|15386|15389.9|15388.9|15390.1|15389.1|15386.4|15385.4|206
1631542960000|2021-09-13 14:22:40|15389|15388|15385.2|15384.2|15389.4|15388.4|15384.4|15383.4|275
1631542970000|2021-09-13 14:22:50|15386|15385|15383.4|15382.4|15386.6|15385.6|15381.7|15380.7|279
1631542980000|2021-09-13 14:23:00|15383.6|15382.6|15385.2|15384.2|15385.2|15384.2|15380.4|15379.4|198
1631542990000|2021-09-13 14:23:10|15385.1|15384.1|15386.1|15385.1|15387.1|15386.1|15384.4|15383.4|211
1631543000000|2021-09-13 14:23:20|15386.2|15385.2|15381.7|15380.7|15387.2|15386.2|15381.4|15380.4|147
1631543010000|2021-09-13 14:23:30|15381.6|15380.6|15379.9|15378.9|15383.6|15382.6|15379.2|15378.2|150
1631543020000|2021-09-13 14:23:40|15380|15379|15380.4|15379.4|15380.6|15379.6|15378.6|15377.6|193
1631543030000|2021-09-13 14:23:50|15380.2|15379.2|15379|15378|15380.6|15379.6|15378.1|15377.1|168
1631543040000|2021-09-13 14:24:00|15379.1|15378.1|15383.1|15382.1|15383.5|15382.5|15378.2|15377.2|235
1631543050000|2021-09-13 14:24:10|15383|15382|15383.1|15382.1|15386.2|15385.2|15381.5|15380.5|262
1631543060000|2021-09-13 14:24:20|15382.4|15381.4|15380.5|15379.5|15382.9|15381.9|15379.9|15378.9|152
1631543070000|2021-09-13 14:24:30|15380.6|15379.6|15376.4|15375.4|15380.7|15379.7|15375.5|15374.5|334
1631543080000|2021-09-13 14:24:40|15376.5|15375.5|15378.2|15377.2|15378.2|15377.2|15376.2|15375.2|130
1631543090000|2021-09-13 14:24:50|15378.6|15377.6|15381.6|15380.6|15382.2|15381.2|15377.6|15376.6|196
1631543100000|2021-09-13 14:25:00|15381.1|15380.1|15386.9|15385.9|15386.9|15385.9|15379.2|15378.2|431
1631543110000|2021-09-13 14:25:10|15387|15386|15388.7|15387.7|15392.4|15391.4|15387|15386|364
1631543120000|2021-09-13 14:25:20|15389.1|15388.1|15383.4|15382.4|15389.1|15388.1|15382.4|15381.4|248
1631543130000|2021-09-13 14:25:30|15383.2|15382.2|15392.2|15391.2|15392.4|15391.4|15381.5|15380.5|488
1631543140000|2021-09-13 14:25:40|15392.4|15391.4|15390.2|15389.2|15393.1|15392.1|15389.9|15388.9|246
1631543150000|2021-09-13 14:25:50|15390.9|15389.9|15391.1|15390.1|15392.5|15391.5|15389.4|15388.4|165
1631543160000|2021-09-13 14:26:00|15391.2|15390.2|15389.6|15388.6|15391.5|15390.5|15386.1|15385.1|364
1631543170000|2021-09-13 14:26:10|15389.7|15388.7|15386|15385|15390|15389|15385.4|15384.4|258
1631543180000|2021-09-13 14:26:20|15386.1|15385.1|15384.1|15383.1|15386.5|15385.5|15382.9|15381.9|129
1631543190000|2021-09-13 14:26:30|15384|15383|15388|15387|15388|15387|15384|15383|210
1631543200000|2021-09-13 14:26:40|15387.6|15386.6|15392.1|15391.1|15392.5|15391.5|15387.4|15386.4|150
1631543210000|2021-09-13 14:26:50|15392|15391|15386.6|15385.6|15393.6|15392.6|15386.4|15385.4|222
1631543220000|2021-09-13 14:27:00|15386.7|15385.7|15375.7|15374.7|15386.7|15385.7|15375.5|15374.5|713
1631543230000|2021-09-13 14:27:10|15375.6|15374.6|15379.7|15378.7|15380.6|15379.6|15373.4|15372.4|611
1631543240000|2021-09-13 14:27:20|15379.4|15378.4|15381.5|15380.5|15382|15381|15378.2|15377.2|185
1631543250000|2021-09-13 14:27:30|15381.2|15380.2|15381.1|15380.1|15383.7|15382.7|15378.9|15377.9|230
1631543260000|2021-09-13 14:27:40|15381|15380|15379.7|15378.7|15382.1|15381.1|15378.9|15377.9|91
1631543270000|2021-09-13 14:27:50|15379.1|15378.1|15380.5|15379.5|15381|15380|15377.4|15376.4|176
1631543280000|2021-09-13 14:28:00|15381|15380|15383.7|15382.7|15385|15384|15380.7|15379.7|256
1631543290000|2021-09-13 14:28:10|15382.2|15381.2|15380.6|15379.6|15382.2|15381.2|15377.8|15376.8|170
1631543300000|2021-09-13 14:28:20|15380.3|15379.3|15380.9|15379.9|15383|15382|15380.3|15379.3|110
1631543310000|2021-09-13 14:28:30|15381|15380|15382.6|15381.6|15383.3|15382.3|15379.6|15378.6|119
1631543320000|2021-09-13 14:28:40|15382.8|15381.8|15384|15383|15384|15383|15381.3|15380.3|173
1631543330000|2021-09-13 14:28:50|15384.3|15383.3|15386.3|15385.3|15386.7|15385.7|15384|15383|255
1631543340000|2021-09-13 14:29:00|15386|15385|15381.6|15380.6|15387|15386|15381.4|15380.4|153
1631543350000|2021-09-13 14:29:10|15381.4|15380.4|15382.1|15381.1|15382.9|15381.9|15379.6|15378.6|128
1631543360000|2021-09-13 14:29:20|15382.3|15381.3|15384.6|15383.6|15384.6|15383.6|15379.7|15378.7|105
1631543370000|2021-09-13 14:29:30|15384.1|15383.1|15388.7|15387.7|15389.1|15388.1|15383.9|15382.9|208
1631543380000|2021-09-13 14:29:40|15388.8|15387.8|15388.4|15387.4|15390.3|15389.3|15388.2|15387.2|166
1631543390000|2021-09-13 14:29:50|15388.3|15387.3|15391.4|15390.4|15392.9|15391.9|15387.7|15386.7|255
1631543400000|2021-09-13 14:30:00|15391.2|15390.2|15390.6|15389.6|15393.3|15392.3|15389.1|15388.1|431
1631543410000|2021-09-13 14:30:10|15389.9|15388.9|15380.1|15379.1|15390.6|15389.6|15379.3|15378.3|602
1631543420000|2021-09-13 14:30:20|15379.7|15378.7|15372.4|15371.4|15379.8|15378.8|15371.9|15370.9|697
1631543430000|2021-09-13 14:30:30|15372.2|15371.2|15374.6|15373.6|15376.2|15375.2|15370.8|15369.8|292
1631543440000|2021-09-13 14:30:40|15375.3|15374.3|15378.8|15377.8|15379.6|15378.6|15375.3|15374.3|199
1631543450000|2021-09-13 14:30:50|15378.2|15377.2|15382.6|15381.6|15383.2|15382.2|15377.3|15376.3|232
1631543460000|2021-09-13 14:31:00|15382.3|15381.3|15378.7|15377.7|15384.1|15383.1|15377.7|15376.7|214
1631543470000|2021-09-13 14:31:10|15378.6|15377.6|15377.8|15376.8|15379.1|15378.1|15375.7|15374.7|209
1631543480000|2021-09-13 14:31:20|15378.1|15377.1|15384.3|15383.3|15385.1|15384.1|15378.1|15377.1|163
1631543490000|2021-09-13 14:31:30|15384.4|15383.4|15380.1|15379.1|15388.6|15387.6|15380.1|15379.1|333
1631543500000|2021-09-13 14:31:40|15379.1|15378.1|15376.6|15375.6|15380.8|15379.8|15375.8|15374.8|180
1631543510000|2021-09-13 14:31:50|15375.8|15374.8|15376.1|15375.1|15379.6|15378.6|15375.2|15374.2|332
1631543520000|2021-09-13 14:32:00|15377.6|15376.6|15381.1|15380.1|15381.2|15380.2|15375.2|15374.2|146
1631543530000|2021-09-13 14:32:10|15381.2|15380.2|15383.6|15382.6|15384.8|15383.8|15380.4|15379.4|214
1631543540000|2021-09-13 14:32:20|15384.2|15383.2|15377.1|15376.1|15384.8|15383.8|15376.8|15375.8|201
1631543550000|2021-09-13 14:32:30|15377.8|15376.8|15375.2|15374.2|15378.9|15377.9|15374.3|15373.3|190
1631543560000|2021-09-13 14:32:40|15375.3|15374.3|15376.9|15375.9|15379.9|15378.9|15375.3|15374.3|199
1631543570000|2021-09-13 14:32:50|15377.2|15376.2|15380.9|15379.9|15382.2|15381.2|15376.8|15375.8|105
1631543580000|2021-09-13 14:33:00|15380.3|15379.3|15380.3|15379.3|15382.7|15381.7|15374.1|15373.1|244
1631543590000|2021-09-13 14:33:10|15380.1|15379.1|15381.4|15380.4|15382.1|15381.1|15377.8|15376.8|109
1631543600000|2021-09-13 14:33:20|15381.3|15380.3|15385.8|15384.8|15386.9|15385.9|15380.2|15379.2|279
1631543610000|2021-09-13 14:33:30|15385.9|15384.9|15390.4|15389.4|15390.7|15389.7|15385.1|15384.1|266
1631543620000|2021-09-13 14:33:40|15390.3|15389.3|15392.7|15391.7|15393.6|15392.6|15388.4|15387.4|258
1631543630000|2021-09-13 14:33:50|15392.8|15391.8|15397.8|15396.8|15398.4|15397.4|15391.9|15390.9|396
1631543640000|2021-09-13 14:34:00|15397.6|15396.6|15402.6|15401.6|15407.7|15406.7|15397.3|15396.3|859
1631543650000|2021-09-13 14:34:10|15402.2|15401.2|15396.7|15395.7|15402.8|15401.8|15394.8|15393.8|349
1631543660000|2021-09-13 14:34:20|15396.6|15395.6|15391.6|15390.6|15397.4|15396.4|15389.8|15388.8|233
1631543670000|2021-09-13 14:34:30|15390.4|15389.4|15390.8|15389.8|15392.2|15391.2|15388.3|15387.3|274
1631543680000|2021-09-13 14:34:40|15390.1|15389.1|15394.8|15393.8|15394.8|15393.8|15388.6|15387.6|245
1631543690000|2021-09-13 14:34:50|15394.7|15393.7|15390.3|15389.3|15394.7|15393.7|15389.8|15388.8|203
1631543700000|2021-09-13 14:35:00|15390.2|15389.2|15386.9|15385.9|15390.4|15389.4|15384.2|15383.2|303
1631543710000|2021-09-13 14:35:10|15387.7|15386.7|15382.4|15381.4|15388.3|15387.3|15382.1|15381.1|306
1631543720000|2021-09-13 14:35:20|15382.6|15381.6|15380.8|15379.8|15383.1|15382.1|15379.1|15378.1|230
1631543730000|2021-09-13 14:35:30|15380.7|15379.7|15380.4|15379.4|15381.8|15380.8|15374.7|15373.7|310
1631543740000|2021-09-13 14:35:40|15379.9|15378.9|15383.9|15382.9|15383.9|15382.9|15378.3|15377.3|325
1631543750000|2021-09-13 14:35:50|15383.6|15382.6|15386.7|15385.7|15389.1|15388.1|15383.6|15382.6|358
1631543760000|2021-09-13 14:36:00|15385.9|15384.9|15380.4|15379.4|15390.2|15389.2|15380.4|15379.4|404
1631543770000|2021-09-13 14:36:10|15379.7|15378.7|15383.6|15382.6|15383.7|15382.7|15378.4|15377.4|250
1631543780000|2021-09-13 14:36:20|15383.9|15382.9|15384.3|15383.3|15389.1|15388.1|15382.8|15381.8|242
1631543790000|2021-09-13 14:36:30|15383.2|15382.2|15386.2|15385.2|15386.6|15385.6|15381.7|15380.7|140
1631543800000|2021-09-13 14:36:40|15386.4|15385.4|15383.2|15382.2|15386.9|15385.9|15382.6|15381.6|164
1631543810000|2021-09-13 14:36:50|15383.7|15382.7|15384.1|15383.1|15385.7|15384.7|15381.9|15380.9|142
1631543820000|2021-09-13 14:37:00|15383.9|15382.9|15389.8|15388.8|15390.7|15389.7|15383.7|15382.7|271
1631543830000|2021-09-13 14:37:10|15389.7|15388.7|15392.1|15391.1|15392.9|15391.9|15389.2|15388.2|266
1631543840000|2021-09-13 14:37:20|15392.3|15391.3|15390.9|15389.9|15393.6|15392.6|15388.6|15387.6|211
1631543850000|2021-09-13 14:37:30|15390.7|15389.7|15394.1|15393.1|15394.4|15393.4|15390.3|15389.3|255
1631543860000|2021-09-13 14:37:40|15393.9|15392.9|15393.9|15392.9|15395.3|15394.3|15392.2|15391.2|145
1631543870000|2021-09-13 14:37:50|15393.8|15392.8|15397.8|15396.8|15398.6|15397.6|15392.7|15391.7|233
1631543880000|2021-09-13 14:38:00|15397.7|15396.7|15398.6|15397.6|15401.1|15400.1|15394.2|15393.2|350
1631543890000|2021-09-13 14:38:10|15398.3|15397.3|15394.1|15393.1|15398.7|15397.7|15393.2|15392.2|376
1631543900000|2021-09-13 14:38:20|15394.2|15393.2|15400.4|15399.4|15400.4|15399.4|15393.7|15392.7|143
1631543910000|2021-09-13 14:38:30|15400.3|15399.3|15402.4|15401.4|15402.8|15401.8|15400.1|15399.1|185
1631543920000|2021-09-13 14:38:40|15402.3|15401.3|15399.4|15398.4|15403.7|15402.7|15398.9|15397.9|193
1631543930000|2021-09-13 14:38:50|15399.6|15398.6|15399.7|15398.7|15403.4|15402.4|15398.9|15397.9|180
1631543940000|2021-09-13 14:39:00|15399.8|15398.8|15402.1|15401.1|15402.9|15401.9|15398.9|15397.9|178
1631543950000|2021-09-13 14:39:10|15402.2|15401.2|15404.8|15403.8|15405.6|15404.6|15401.9|15400.9|200
1631543960000|2021-09-13 14:39:20|15404.7|15403.7|15406.4|15405.4|15409.6|15408.6|15404.3|15403.3|314
1631543970000|2021-09-13 14:39:30|15406.6|15405.6|15402.8|15401.8|15407.4|15406.4|15401.9|15400.9|436
1631543980000|2021-09-13 14:39:40|15402.7|15401.7|15403.6|15402.6|15404.1|15403.1|15401.8|15400.8|116
1631543990000|2021-09-13 14:39:50|15403.4|15402.4|15402.7|15401.7|15404.8|15403.8|15402.3|15401.3|247
1631544000000|2021-09-13 14:40:00|15402.4|15401.4|15401.3|15400.3|15403.7|15402.7|15398.2|15397.2|289
1631544010000|2021-09-13 14:40:10|15401.2|15400.2|15404.8|15403.8|15405.3|15404.3|15398.9|15397.9|216
1631544020000|2021-09-13 14:40:20|15404.9|15403.9|15407.6|15406.6|15407.8|15406.8|15402.6|15401.6|216
1631544030000|2021-09-13 14:40:30|15407.7|15406.7|15406.1|15405.1|15411.1|15410.1|15406.1|15405.1|478
1631544040000|2021-09-13 14:40:40|15405.9|15404.9|15409.3|15408.3|15410.2|15409.2|15405.7|15404.7|99
1631544050000|2021-09-13 14:40:50|15409.6|15408.6|15406.3|15405.3|15410.3|15409.3|15405.6|15404.6|417
1631544060000|2021-09-13 14:41:00|15406.4|15405.4|15406.4|15405.4|15407.9|15406.9|15405.8|15404.8|157
1631544070000|2021-09-13 14:41:10|15406.3|15405.3|15406.1|15405.1|15408.1|15407.1|15405.4|15404.4|132
1631544080000|2021-09-13 14:41:20|15406.2|15405.2|15402.1|15401.1|15406.8|15405.8|15401.6|15400.6|185
1631544090000|2021-09-13 14:41:30|15402.6|15401.6|15404.1|15403.1|15404.1|15403.1|15400.6|15399.6|164
1631544100000|2021-09-13 14:41:40|15404.3|15403.3|15404.4|15403.4|15406.4|15405.4|15402.8|15401.8|148
1631544110000|2021-09-13 14:41:50|15404.6|15403.6|15404.6|15403.6|15406.2|15405.2|15403.8|15402.8|74
1631544120000|2021-09-13 14:42:00|15405.2|15404.2|15406.3|15405.3|15406.3|15405.3|15402.3|15401.3|163
1631544130000|2021-09-13 14:42:10|15406.9|15405.9|15403.1|15402.1|15408.6|15407.6|15401.8|15400.8|197
1631544140000|2021-09-13 14:42:20|15402.9|15401.9|15403.8|15402.8|15404.6|15403.6|15401.8|15400.8|93
1631544150000|2021-09-13 14:42:30|15404.1|15403.1|15403.8|15402.8|15405.1|15404.1|15401.7|15400.7|154
1631544160000|2021-09-13 14:42:40|15403.6|15402.6|15404.3|15403.3|15404.6|15403.6|15402.4|15401.4|127
1631544170000|2021-09-13 14:42:50|15404.2|15403.2|15402.1|15401.1|15404.6|15403.6|15401.7|15400.7|72
1631544180000|2021-09-13 14:43:00|15401.8|15400.8|15403.3|15402.3|15403.8|15402.8|15400.3|15399.3|123
1631544190000|2021-09-13 14:43:10|15403.2|15402.2|15402.6|15401.6|15404.1|15403.1|15401.7|15400.7|80
1631544200000|2021-09-13 14:43:20|15402.1|15401.1|15402.2|15401.2|15402.8|15401.8|15400.8|15399.8|99
1631544210000|2021-09-13 14:43:30|15401.8|15400.8|15398.8|15397.8|15402.6|15401.6|15398.8|15397.8|181
1631544220000|2021-09-13 14:43:40|15399.1|15398.1|15400.1|15399.1|15400.3|15399.3|15397.3|15396.3|149
1631544230000|2021-09-13 14:43:50|15400.2|15399.2|15402.1|15401.1|15404.1|15403.1|15399.3|15398.3|138
1631544240000|2021-09-13 14:44:00|15401.8|15400.8|15401.1|15400.1|15404.4|15403.4|15400.8|15399.8|185
1631544250000|2021-09-13 14:44:10|15401.2|15400.2|15401.9|15400.9|15402.6|15401.6|15400.1|15399.1|80
1631544260000|2021-09-13 14:44:20|15401.8|15400.8|15400.6|15399.6|15401.9|15400.9|15398.3|15397.3|104
1631544270000|2021-09-13 14:44:30|15400.4|15399.4|15398.6|15397.6|15401.7|15400.7|15398.2|15397.2|250
1631544280000|2021-09-13 14:44:40|15398.4|15397.4|15401.1|15400.1|15402.3|15401.3|15398.4|15397.4|65
1631544290000|2021-09-13 14:44:50|15401.6|15400.6|15401.9|15400.9|15402.8|15401.8|15400.8|15399.8|63
1631544300000|2021-09-13 14:45:00|15402.1|15401.1|15402.1|15401.1|15404.3|15403.3|15399.4|15398.4|164
1631544310000|2021-09-13 14:45:10|15401.6|15400.6|15406.7|15405.7|15406.8|15405.8|15401.1|15400.1|215
1631544320000|2021-09-13 14:45:20|15406.9|15405.9|15414.8|15413.8|15415.1|15414.1|15406.8|15405.8|399
1631544330000|2021-09-13 14:45:30|15414.6|15413.6|15418.8|15417.8|15418.9|15417.9|15414.3|15413.3|336
1631544340000|2021-09-13 14:45:40|15419.1|15418.1|15421.8|15420.8|15423.6|15422.6|15418.7|15417.7|581
1631544350000|2021-09-13 14:45:50|15422.1|15421.1|15424.3|15423.3|15427.4|15426.4|15421.3|15420.3|321
1631544360000|2021-09-13 14:46:00|15424.1|15423.1|15421.6|15420.6|15424.8|15423.8|15419.8|15418.8|294
1631544370000|2021-09-13 14:46:10|15421.4|15420.4|15426.8|15425.8|15428.3|15427.3|15421.3|15420.3|339
1631544380000|2021-09-13 14:46:20|15426.6|15425.6|15427.6|15426.6|15429.3|15428.3|15425.9|15424.9|434
1631544390000|2021-09-13 14:46:30|15427.3|15426.3|15429.6|15428.6|15429.6|15428.6|15425.8|15424.8|223
1631544400000|2021-09-13 14:46:40|15429.3|15428.3|15430.1|15429.1|15431.1|15430.1|15428.9|15427.9|229
1631544410000|2021-09-13 14:46:50|15430.2|15429.2|15430.8|15429.8|15432.1|15431.1|15430.1|15429.1|216
1631544420000|2021-09-13 14:47:00|15431.1|15430.1|15429.2|15428.2|15431.3|15430.3|15427.8|15426.8|238
1631544430000|2021-09-13 14:47:10|15429.3|15428.3|15429.3|15428.3|15430.8|15429.8|15428.3|15427.3|175
1631544440000|2021-09-13 14:47:20|15429.1|15428.1|15427.1|15426.1|15429.3|15428.3|15423.8|15422.8|706
1631544450000|2021-09-13 14:47:30|15427.2|15426.2|15428.8|15427.8|15428.9|15427.9|15426.3|15425.3|146
1631544460000|2021-09-13 14:47:40|15428.9|15427.9|15430.4|15429.4|15430.6|15429.6|15428.1|15427.1|188
1631544470000|2021-09-13 14:47:50|15430.6|15429.6|15435.6|15434.6|15435.6|15434.6|15430.6|15429.6|282
1631544480000|2021-09-13 14:48:00|15435.4|15434.4|15437.1|15436.1|15438.1|15437.1|15435.1|15434.1|347
1631544490000|2021-09-13 14:48:10|15436.8|15435.8|15444.6|15443.6|15445.1|15444.1|15436.6|15435.6|632
1631544500000|2021-09-13 14:48:20|15444.4|15443.4|15441.6|15440.6|15444.4|15443.4|15440.9|15439.9|372
1631544510000|2021-09-13 14:48:30|15441.3|15440.3|15444.6|15443.6|15445.6|15444.6|15440.8|15439.8|707
1631544520000|2021-09-13 14:48:40|15444.8|15443.8|15441.8|15440.8|15446.1|15445.1|15440.8|15439.8|259
1631544530000|2021-09-13 14:48:50|15441.9|15440.9|15440.4|15439.4|15442.1|15441.1|15439.8|15438.8|220
1631544540000|2021-09-13 14:49:00|15440.8|15439.8|15436.6|15435.6|15440.8|15439.8|15436.1|15435.1|285
1631544550000|2021-09-13 14:49:10|15436.3|15435.3|15436.6|15435.6|15437.3|15436.3|15434.6|15433.6|278
1631544560000|2021-09-13 14:49:20|15436.3|15435.3|15436.9|15435.9|15437.3|15436.3|15433.2|15432.2|467
1631544570000|2021-09-13 14:49:30|15436.8|15435.8|15438.9|15437.9|15438.9|15437.9|15435.8|15434.8|240
1631544580000|2021-09-13 14:49:40|15437.4|15436.4|15432.8|15431.8|15437.9|15436.9|15432.7|15431.7|165
1631544590000|2021-09-13 14:49:50|15433.1|15432.1|15432.1|15431.1|15434.6|15433.6|15431.6|15430.6|194
1631544600000|2021-09-13 14:50:00|15432.2|15431.2|15437.8|15436.8|15438.1|15437.1|15432.2|15431.2|407
1631544610000|2021-09-13 14:50:10|15437.9|15436.9|15436.1|15435.1|15438.1|15437.1|15435.4|15434.4|1043
1631544620000|2021-09-13 14:50:20|15435.9|15434.9|15437.8|15436.8|15438.7|15437.7|15435.1|15434.1|147
1631544630000|2021-09-13 14:50:30|15437.4|15436.4|15432.1|15431.1|15437.8|15436.8|15430.8|15429.8|172
1631544640000|2021-09-13 14:50:40|15432.2|15431.2|15433.6|15432.6|15434.1|15433.1|15432.1|15431.1|92
1631544650000|2021-09-13 14:50:50|15432.8|15431.8|15436.6|15435.6|15436.7|15435.7|15432.8|15431.8|120
1631544660000|2021-09-13 14:51:00|15436.3|15435.3|15433.1|15432.1|15437.2|15436.2|15431.6|15430.6|149
1631544670000|2021-09-13 14:51:10|15433.3|15432.3|15434.8|15433.8|15435.3|15434.3|15431.1|15430.1|243
1631544680000|2021-09-13 14:51:20|15435.1|15434.1|15433.8|15432.8|15436.3|15435.3|15433.6|15432.6|209
1631544690000|2021-09-13 14:51:30|15433.6|15432.6|15434.1|15433.1|15434.6|15433.6|15432.6|15431.6|75
1631544700000|2021-09-13 14:51:40|15434.2|15433.2|15436.2|15435.2|15436.4|15435.4|15433.8|15432.8|59
1631544710000|2021-09-13 14:51:50|15436.1|15435.1|15435.8|15434.8|15436.3|15435.3|15435.2|15434.2|86
1631544720000|2021-09-13 14:52:00|15435.9|15434.9|15431.8|15430.8|15436.2|15435.2|15431.7|15430.7|143
1631544730000|2021-09-13 14:52:10|15431.7|15430.7|15430.3|15429.3|15431.9|15430.9|15430.1|15429.1|139
1631544740000|2021-09-13 14:52:20|15430.4|15429.4|15428.3|15427.3|15430.8|15429.8|15427.6|15426.6|118
1631544750000|2021-09-13 14:52:30|15428.6|15427.6|15426.4|15425.4|15429.7|15428.7|15426.1|15425.1|204
1631544760000|2021-09-13 14:52:40|15426.6|15425.6|15426.1|15425.1|15426.8|15425.8|15424.3|15423.3|304
1631544770000|2021-09-13 14:52:50|15425.9|15424.9|15425.9|15424.9|15427.6|15426.6|15423.7|15422.7|190
1631544780000|2021-09-13 14:53:00|15426.6|15425.6|15426.3|15425.3|15427.9|15426.9|15426.3|15425.3|147
1631544790000|2021-09-13 14:53:10|15426.2|15425.2|15427.3|15426.3|15427.3|15426.3|15424.8|15423.8|381
1631544800000|2021-09-13 14:53:20|15427.2|15426.2|15427.7|15426.7|15430.1|15429.1|15426.4|15425.4|143
1631544810000|2021-09-13 14:53:30|15428.3|15427.3|15426.1|15425.1|15428.3|15427.3|15425.6|15424.6|94
1631544820000|2021-09-13 14:53:40|15425.8|15424.8|15424.3|15423.3|15426.1|15425.1|15423.8|15422.8|129
1631544830000|2021-09-13 14:53:50|15424.1|15423.1|15421.3|15420.3|15424.1|15423.1|15421.1|15420.1|178
1631544840000|2021-09-13 14:54:00|15421.4|15420.4|15423.8|15422.8|15424.9|15423.9|15421.1|15420.1|194
1631544850000|2021-09-13 14:54:10|15423.7|15422.7|15423.8|15422.8|15424.3|15423.3|15422.2|15421.2|55
1631544860000|2021-09-13 14:54:20|15424.1|15423.1|15421.9|15420.9|15424.1|15423.1|15421.9|15420.9|90
1631544870000|2021-09-13 14:54:30|15422.3|15421.3|15422.3|15421.3|15423.9|15422.9|15421.8|15420.8|96
1631544880000|2021-09-13 14:54:40|15422.4|15421.4|15421.6|15420.6|15422.9|15421.9|15420.8|15419.8|204
1631544890000|2021-09-13 14:54:50|15421.1|15420.1|15420.3|15419.3|15422.3|15421.3|15418.8|15417.8|143
1631544900000|2021-09-13 14:55:00|15420.8|15419.8|15422.7|15421.7|15424.2|15423.2|15419.6|15418.6|261
1631544910000|2021-09-13 14:55:10|15422.6|15421.6|15427.1|15426.1|15427.1|15426.1|15421.6|15420.6|255
1631544920000|2021-09-13 14:55:20|15426.9|15425.9|15423.9|15422.9|15426.9|15425.9|15421.6|15420.6|113
1631544930000|2021-09-13 14:55:30|15424.1|15423.1|15425.3|15424.3|15426.8|15425.8|15423.8|15422.8|155
1631544940000|2021-09-13 14:55:40|15425.4|15424.4|15428.8|15427.8|15430.1|15429.1|15424.9|15423.9|222
1631544950000|2021-09-13 14:55:50|15428.6|15427.6|15428.8|15427.8|15429.2|15428.2|15427.2|15426.2|114
1631544960000|2021-09-13 14:56:00|15428.9|15427.9|15430.8|15429.8|15431.3|15430.3|15428.8|15427.8|244
1631544970000|2021-09-13 14:56:10|15430.3|15429.3|15429.9|15428.9|15433.2|15432.2|15429.8|15428.8|140
1631544980000|2021-09-13 14:56:20|15430.1|15429.1|15431.6|15430.6|15431.9|15430.9|15427.4|15426.4|135
1631544990000|2021-09-13 14:56:30|15431.4|15430.4|15429.6|15428.6|15433.1|15432.1|15429.3|15428.3|174
1631545000000|2021-09-13 14:56:40|15430.3|15429.3|15427.3|15426.3|15430.3|15429.3|15427.3|15426.3|110
1631545010000|2021-09-13 14:56:50|15426.6|15425.6|15424.6|15423.6|15426.9|15425.9|15423.8|15422.8|147
1631545020000|2021-09-13 14:57:00|15425.6|15424.6|15424.6|15423.6|15426.9|15425.9|15424.6|15423.6|105
1631545030000|2021-09-13 14:57:10|15424.4|15423.4|15427.1|15426.1|15427.1|15426.1|15422.8|15421.8|96
1631545040000|2021-09-13 14:57:20|15427.6|15426.6|15425.9|15424.9|15427.7|15426.7|15424.1|15423.1|79
1631545050000|2021-09-13 14:57:30|15426.4|15425.4|15427.3|15426.3|15427.4|15426.4|15425.1|15424.1|89
1631545060000|2021-09-13 14:57:40|15427.1|15426.1|15428.9|15427.9|15429.8|15428.8|15426.3|15425.3|150
1631545070000|2021-09-13 14:57:50|15429.2|15428.2|15430.6|15429.6|15431.6|15430.6|15429.1|15428.1|143
1631545080000|2021-09-13 14:58:00|15430.8|15429.8|15433.8|15432.8|15434.6|15433.6|15430.6|15429.6|243
1631545090000|2021-09-13 14:58:10|15433.9|15432.9|15431.1|15430.1|15435.3|15434.3|15431.1|15430.1|310
1631545100000|2021-09-13 14:58:20|15431.2|15430.2|15434.3|15433.3|15435.2|15434.2|15431.1|15430.1|83
1631545110000|2021-09-13 14:58:30|15434.4|15433.4|15433.3|15432.3|15435.1|15434.1|15432.3|15431.3|107
1631545120000|2021-09-13 14:58:40|15433.2|15432.2|15431.9|15430.9|15436.7|15435.7|15430.7|15429.7|432
1631545130000|2021-09-13 14:58:50|15431.8|15430.8|15427.6|15426.6|15432.3|15431.3|15427.4|15426.4|119
1631545140000|2021-09-13 14:59:00|15427.4|15426.4|15424.8|15423.8|15428.3|15427.3|15424.3|15423.3|314
1631545150000|2021-09-13 14:59:10|15425.1|15424.1|15424.8|15423.8|15425.6|15424.6|15423.1|15422.1|128
1631545160000|2021-09-13 14:59:20|15425.1|15424.1|15423.1|15422.1|15425.3|15424.3|15421.2|15420.2|133
1631545170000|2021-09-13 14:59:30|15423.6|15422.6|15422.1|15421.1|15424.1|15423.1|15421.7|15420.7|101
1631545180000|2021-09-13 14:59:40|15422.2|15421.2|15424.3|15423.3|15425.8|15424.8|15421.7|15420.7|123
1631545190000|2021-09-13 14:59:50|15424.6|15423.6|15424.9|15423.9|15426.1|15425.1|15424.1|15423.1|176
1631545200000|2021-09-13 15:00:00|15425.1|15424.1|15431.9|15430.9|15432.9|15431.9|15425.1|15424.1|458
1631545210000|2021-09-13 15:00:10|15431.6|15430.6|15425.8|15424.8|15432.8|15431.8|15425.3|15424.3|243
1631545220000|2021-09-13 15:00:20|15425.9|15424.9|15428.3|15427.3|15429.6|15428.6|15423.9|15422.9|305
1631545230000|2021-09-13 15:00:30|15428.4|15427.4|15426.2|15425.2|15428.6|15427.6|15424.8|15423.8|144
1631545240000|2021-09-13 15:00:40|15426.3|15425.3|15430.8|15429.8|15432.1|15431.1|15425.9|15424.9|124
1631545250000|2021-09-13 15:00:50|15430.7|15429.7|15428.3|15427.3|15431.6|15430.6|15428.1|15427.1|172
1631545260000|2021-09-13 15:01:00|15428.6|15427.6|15424.7|15423.7|15429.3|15428.3|15424.3|15423.3|135
1631545270000|2021-09-13 15:01:10|15424.6|15423.6|15423.3|15422.3|15425.3|15424.3|15421.8|15420.8|208
1631545280000|2021-09-13 15:01:20|15423.1|15422.1|15425.8|15424.8|15425.8|15424.8|15421.2|15420.2|129
1631545290000|2021-09-13 15:01:30|15425.7|15424.7|15432.3|15431.3|15433.7|15432.7|15425.4|15424.4|306
1631545300000|2021-09-13 15:01:40|15432.4|15431.4|15437.9|15436.9|15437.9|15436.9|15432.4|15431.4|586
1631545310000|2021-09-13 15:01:50|15438.6|15437.6|15433.6|15432.6|15440.3|15439.3|15433.6|15432.6|308
1631545320000|2021-09-13 15:02:00|15433.4|15432.4|15436.3|15435.3|15436.3|15435.3|15431.7|15430.7|239
1631545330000|2021-09-13 15:02:10|15436.1|15435.1|15439.3|15438.3|15440.1|15439.1|15436.1|15435.1|203
1631545340000|2021-09-13 15:02:20|15439.8|15438.8|15435.4|15434.4|15440.4|15439.4|15433.8|15432.8|362
1631545350000|2021-09-13 15:02:30|15435.3|15434.3|15430.8|15429.8|15435.3|15434.3|15430.7|15429.7|193
1631545360000|2021-09-13 15:02:40|15431.3|15430.3|15428.8|15427.8|15431.9|15430.9|15428.1|15427.1|140
1631545370000|2021-09-13 15:02:50|15429.1|15428.1|15425.3|15424.3|15430.6|15429.6|15424.1|15423.1|586
1631545380000|2021-09-13 15:03:00|15425.6|15424.6|15423.7|15422.7|15426.1|15425.1|15423.6|15422.6|196
1631545390000|2021-09-13 15:03:10|15423.8|15422.8|15424.6|15423.6|15425.7|15424.7|15423.6|15422.6|63
1631545400000|2021-09-13 15:03:20|15424.3|15423.3|15422.9|15421.9|15424.8|15423.8|15422.4|15421.4|97
1631545410000|2021-09-13 15:03:30|15422.7|15421.7|15424.6|15423.6|15424.8|15423.8|15422.1|15421.1|245
1631545420000|2021-09-13 15:03:40|15425.1|15424.1|15424.6|15423.6|15426.3|15425.3|15424.1|15423.1|124
1631545430000|2021-09-13 15:03:50|15424.1|15423.1|15423.9|15422.9|15426.3|15425.3|15423.3|15422.3|104
1631545440000|2021-09-13 15:04:00|15424.1|15423.1|15428.1|15427.1|15429.1|15428.1|15424.1|15423.1|191
1631545450000|2021-09-13 15:04:10|15428.2|15427.2|15424.6|15423.6|15430.6|15429.6|15424.1|15423.1|231
1631545460000|2021-09-13 15:04:20|15424.4|15423.4|15421.4|15420.4|15424.4|15423.4|15421.2|15420.2|167
1631545470000|2021-09-13 15:04:30|15421.6|15420.6|15422.1|15421.1|15424.8|15423.8|15421.3|15420.3|117
1631545480000|2021-09-13 15:04:40|15421.9|15420.9|15422.3|15421.3|15423.1|15422.1|15420.1|15419.1|190
1631545490000|2021-09-13 15:04:50|15422.8|15421.8|15422.3|15421.3|15422.8|15421.8|15421.3|15420.3|44
1631545500000|2021-09-13 15:05:00|15422.1|15421.1|15420.7|15419.7|15424.6|15423.6|15420.4|15419.4|124
1631545510000|2021-09-13 15:05:10|15420.6|15419.6|15417.3|15416.3|15423.3|15422.3|15417.3|15416.3|328
1631545520000|2021-09-13 15:05:20|15417.1|15416.1|15418.3|15417.3|15418.9|15417.9|15416.7|15415.7|188
1631545530000|2021-09-13 15:05:30|15418.6|15417.6|15416.3|15415.3|15419.7|15418.7|15415.6|15414.6|160
1631545540000|2021-09-13 15:05:40|15416.4|15415.4|15416.1|15415.1|15417.9|15416.9|15414.1|15413.1|224
1631545550000|2021-09-13 15:05:50|15415.8|15414.8|15416.3|15415.3|15418.1|15417.1|15415.6|15414.6|176
1631545560000|2021-09-13 15:06:00|15416.4|15415.4|15422.8|15421.8|15422.8|15421.8|15416.1|15415.1|312
1631545570000|2021-09-13 15:06:10|15422.7|15421.7|15419.1|15418.1|15422.8|15421.8|15417.1|15416.1|114
1631545580000|2021-09-13 15:06:20|15419.2|15418.2|15423.2|15422.2|15425.9|15424.9|15419.2|15418.2|255
1631545590000|2021-09-13 15:06:30|15423.6|15422.6|15423.8|15422.8|15426.6|15425.6|15422.8|15421.8|125
1631545600000|2021-09-13 15:06:40|15423.4|15422.4|15425.7|15424.7|15426.1|15425.1|15421.6|15420.6|73
1631545610000|2021-09-13 15:06:50|15425.6|15424.6|15424.3|15423.3|15426.4|15425.4|15423.3|15422.3|134
1631545620000|2021-09-13 15:07:00|15424.7|15423.7|15427.1|15426.1|15427.8|15426.8|15422.9|15421.9|143
1631545630000|2021-09-13 15:07:10|15427.3|15426.3|15430.1|15429.1|15431.2|15430.2|15427.1|15426.1|184
1631545640000|2021-09-13 15:07:20|15429.9|15428.9|15435.3|15434.3|15435.8|15434.8|15429.4|15428.4|416
1631545650000|2021-09-13 15:07:30|15435.7|15434.7|15436.3|15435.3|15437.3|15436.3|15434.3|15433.3|264
1631545660000|2021-09-13 15:07:40|15436.6|15435.6|15428.3|15427.3|15437.1|15436.1|15428.1|15427.1|209
1631545670000|2021-09-13 15:07:50|15428.6|15427.6|15431.6|15430.6|15431.6|15430.6|15425.6|15424.6|241
1631545680000|2021-09-13 15:08:00|15431.8|15430.8|15428.8|15427.8|15432.8|15431.8|15427.8|15426.8|117
1631545690000|2021-09-13 15:08:10|15428.7|15427.7|15429.6|15428.6|15430.8|15429.8|15427.3|15426.3|82
1631545700000|2021-09-13 15:08:20|15429.2|15428.2|15429.3|15428.3|15431.1|15430.1|15428.6|15427.6|148
1631545710000|2021-09-13 15:08:30|15429.2|15428.2|15435.3|15434.3|15435.7|15434.7|15428.1|15427.1|194
1631545720000|2021-09-13 15:08:40|15435.4|15434.4|15433.3|15432.3|15437.1|15436.1|15432.9|15431.9|159
1631545730000|2021-09-13 15:08:50|15433.4|15432.4|15429.3|15428.3|15434.3|15433.3|15428.4|15427.4|117
1631545740000|2021-09-13 15:09:00|15429.6|15428.6|15429.3|15428.3|15430.7|15429.7|15427.7|15426.7|227
1631545750000|2021-09-13 15:09:10|15429.6|15428.6|15424.6|15423.6|15429.6|15428.6|15423.6|15422.6|172
1631545760000|2021-09-13 15:09:20|15424.8|15423.8|15422.1|15421.1|15425.1|15424.1|15421.9|15420.9|133
1631545770000|2021-09-13 15:09:30|15422.3|15421.3|15423.6|15422.6|15424.1|15423.1|15421.6|15420.6|146
1631545780000|2021-09-13 15:09:40|15423.8|15422.8|15419.7|15418.7|15424.1|15423.1|15419.6|15418.6|118
1631545790000|2021-09-13 15:09:50|15419.6|15418.6|15419.9|15418.9|15422.3|15421.3|15418.9|15417.9|121
1631545800000|2021-09-13 15:10:00|15419.7|15418.7|15414.8|15413.8|15421.1|15420.1|15414.1|15413.1|507
1631545810000|2021-09-13 15:10:10|15415.1|15414.1|15416.8|15415.8|15417.1|15416.1|15409.3|15408.3|482
1631545820000|2021-09-13 15:10:20|15416.6|15415.6|15411.1|15410.1|15416.6|15415.6|15410.6|15409.6|189
1631545830000|2021-09-13 15:10:30|15410.9|15409.9|15405.3|15404.3|15411.1|15410.1|15404.9|15403.9|342
1631545840000|2021-09-13 15:10:40|15404.8|15403.8|15406.2|15405.2|15406.2|15405.2|15399.8|15398.8|633
1631545850000|2021-09-13 15:10:50|15406.1|15405.1|15410.3|15409.3|15411.1|15410.1|15405.6|15404.6|475
1631545860000|2021-09-13 15:11:00|15410.1|15409.1|15408.8|15407.8|15412.1|15411.1|15406.4|15405.4|237
1631545870000|2021-09-13 15:11:10|15409.8|15408.8|15416.2|15415.2|15416.8|15415.8|15409.6|15408.6|303
1631545880000|2021-09-13 15:11:20|15416.3|15415.3|15413.8|15412.8|15417.2|15416.2|15412.8|15411.8|274
1631545890000|2021-09-13 15:11:30|15413.9|15412.9|15412.3|15411.3|15413.9|15412.9|15409.6|15408.6|149
1631545900000|2021-09-13 15:11:40|15412.1|15411.1|15409.3|15408.3|15413.2|15412.2|15408.8|15407.8|117
1631545910000|2021-09-13 15:11:50|15409.6|15408.6|15406.6|15405.6|15411.3|15410.3|15406.3|15405.3|182
1631545920000|2021-09-13 15:12:00|15406.8|15405.8|15405.1|15404.1|15407.8|15406.8|15405.1|15404.1|158
1631545930000|2021-09-13 15:12:10|15404.9|15403.9|15406.8|15405.8|15407.9|15406.9|15404.9|15403.9|104
1631545940000|2021-09-13 15:12:20|15406.9|15405.9|15409.6|15408.6|15410.1|15409.1|15406.6|15405.6|121
1631545950000|2021-09-13 15:12:30|15409.7|15408.7|15409.6|15408.6|15409.9|15408.9|15408.3|15407.3|74
1631545960000|2021-09-13 15:12:40|15409.8|15408.8|15406.6|15405.6|15410.3|15409.3|15406.1|15405.1|192
1631545970000|2021-09-13 15:12:50|15406.3|15405.3|15402.8|15401.8|15407.1|15406.1|15402.7|15401.7|401
1631545980000|2021-09-13 15:13:00|15402.7|15401.7|15400.1|15399.1|15404.1|15403.1|15398.6|15397.6|396
1631545990000|2021-09-13 15:13:10|15400.6|15399.6|15397.3|15396.3|15401.1|15400.1|15394.7|15393.7|321
1631546000000|2021-09-13 15:13:20|15397.9|15396.9|15391.2|15390.2|15397.9|15396.9|15390.7|15389.7|328
1631546010000|2021-09-13 15:13:30|15391.3|15390.3|15386.8|15385.8|15391.3|15390.3|15386.6|15385.6|301
1631546020000|2021-09-13 15:13:40|15386.9|15385.9|15389.3|15388.3|15390.6|15389.6|15384.6|15383.6|337
1631546030000|2021-09-13 15:13:50|15389.6|15388.6|15386.6|15385.6|15389.6|15388.6|15384.1|15383.1|356
1631546040000|2021-09-13 15:14:00|15386.8|15385.8|15377.3|15376.3|15388.1|15387.1|15376.9|15375.9|731
1631546050000|2021-09-13 15:14:10|15377.1|15376.1|15373.6|15372.6|15381.1|15380.1|15372.8|15371.8|1064
1631546060000|2021-09-13 15:14:20|15374.1|15373.1|15377.8|15376.8|15381.6|15380.6|15372.3|15371.3|733
1631546070000|2021-09-13 15:14:30|15377.7|15376.7|15378.4|15377.4|15378.8|15377.8|15374.1|15373.1|432
1631546080000|2021-09-13 15:14:40|15378.6|15377.6|15378.1|15377.1|15379.6|15378.6|15375.9|15374.9|352
1631546090000|2021-09-13 15:14:50|15378.3|15377.3|15373.6|15372.6|15378.8|15377.8|15373.1|15372.1|334
1631546100000|2021-09-13 15:15:00|15373.3|15372.3|15368.1|15367.1|15374.8|15373.8|15367.4|15366.4|599
1631546110000|2021-09-13 15:15:10|15368.2|15367.2|15361.8|15360.8|15369.3|15368.3|15359.8|15358.8|1002
1631546120000|2021-09-13 15:15:20|15361.1|15360.1|15355.1|15354.1|15363.6|15362.6|15351.8|15350.8|909
1631546130000|2021-09-13 15:15:30|15355.3|15354.3|15354.3|15353.3|15360.9|15359.9|15353.3|15352.3|526
1631546140000|2021-09-13 15:15:40|15354.6|15353.6|15355.4|15354.4|15358.3|15357.3|15353.3|15352.3|354
1631546150000|2021-09-13 15:15:50|15354.6|15353.6|15363.1|15362.1|15364.3|15363.3|15354.6|15353.6|469
1631546160000|2021-09-13 15:16:00|15362.6|15361.6|15356.1|15355.1|15362.6|15361.6|15356.1|15355.1|324
1631546170000|2021-09-13 15:16:10|15356.4|15355.4|15359.1|15358.1|15359.4|15358.4|15352.4|15351.4|657
1631546180000|2021-09-13 15:16:20|15358.8|15357.8|15360.6|15359.6|15360.8|15359.8|15356.6|15355.6|351
1631546190000|2021-09-13 15:16:30|15359.6|15358.6|15355.3|15354.3|15360.3|15359.3|15354.3|15353.3|283
1631546200000|2021-09-13 15:16:40|15355.6|15354.6|15356.6|15355.6|15359.6|15358.6|15355.3|15354.3|132
1631546210000|2021-09-13 15:16:50|15356.3|15355.3|15351.4|15350.4|15357.2|15356.2|15351.4|15350.4|266
1631546220000|2021-09-13 15:17:00|15351.8|15350.8|15355.4|15354.4|15356.1|15355.1|15351.6|15350.6|275
1631546230000|2021-09-13 15:17:10|15355.3|15354.3|15357.3|15356.3|15359.1|15358.1|15355.3|15354.3|201
1631546240000|2021-09-13 15:17:20|15357.4|15356.4|15355.3|15354.3|15359.6|15358.6|15353.6|15352.6|259
1631546250000|2021-09-13 15:17:30|15355.6|15354.6|15360.3|15359.3|15360.9|15359.9|15355.6|15354.6|321
1631546260000|2021-09-13 15:17:40|15360.6|15359.6|15359.3|15358.3|15364.2|15363.2|15359.3|15358.3|406
1631546270000|2021-09-13 15:17:50|15359.2|15358.2|15358.8|15357.8|15359.6|15358.6|15357.3|15356.3|110
1631546280000|2021-09-13 15:18:00|15358.6|15357.6|15353.3|15352.3|15359.3|15358.3|15352.8|15351.8|222
1631546290000|2021-09-13 15:18:10|15353.6|15352.6|15360.1|15359.1|15360.1|15359.1|15351.3|15350.3|303
1631546300000|2021-09-13 15:18:20|15359.8|15358.8|15364.3|15363.3|15364.6|15363.6|15358.2|15357.2|400
1631546310000|2021-09-13 15:18:30|15364.8|15363.8|15369.9|15368.9|15369.9|15368.9|15363.7|15362.7|614
1631546320000|2021-09-13 15:18:40|15369.8|15368.8|15367.8|15366.8|15370.8|15369.8|15366.3|15365.3|259
1631546330000|2021-09-13 15:18:50|15368.1|15367.1|15369.6|15368.6|15369.6|15368.6|15364.2|15363.2|258
1631546340000|2021-09-13 15:19:00|15370.6|15369.6|15366.8|15365.8|15372.3|15371.3|15366.2|15365.2|463
1631546350000|2021-09-13 15:19:10|15366.6|15365.6|15364.1|15363.1|15366.6|15365.6|15363.2|15362.2|158
1631546360000|2021-09-13 15:19:20|15363.9|15362.9|15369.1|15368.1|15369.3|15368.3|15363.6|15362.6|190
1631546370000|2021-09-13 15:19:30|15368.9|15367.9|15365.6|15364.6|15371.3|15370.3|15365.3|15364.3|193
1631546380000|2021-09-13 15:19:40|15365.3|15364.3|15365.6|15364.6|15366.3|15365.3|15363.6|15362.6|142
1631546390000|2021-09-13 15:19:50|15365.1|15364.1|15365.8|15364.8|15370.1|15369.1|15364.2|15363.2|121
1631546400000|2021-09-13 15:20:00|15365.6|15364.6|15362.8|15361.8|15366.6|15365.6|15361.8|15360.8|291
1631546410000|2021-09-13 15:20:10|15363.2|15362.2|15364.6|15363.6|15367.6|15366.6|15362.6|15361.6|359
1631546420000|2021-09-13 15:20:20|15364.4|15363.4|15366.3|15365.3|15366.6|15365.6|15362.8|15361.8|218
1631546430000|2021-09-13 15:20:30|15366.1|15365.1|15359.8|15358.8|15366.8|15365.8|15358.6|15357.6|360
1631546440000|2021-09-13 15:20:40|15360.1|15359.1|15362.8|15361.8|15363.8|15362.8|15359.6|15358.6|285
1631546450000|2021-09-13 15:20:50|15362.9|15361.9|15363.3|15362.3|15364.3|15363.3|15361.8|15360.8|94
1631546460000|2021-09-13 15:21:00|15363.4|15362.4|15362.8|15361.8|15367.3|15366.3|15362.6|15361.6|139
1631546470000|2021-09-13 15:21:10|15362.6|15361.6|15361.1|15360.1|15363.3|15362.3|15358.4|15357.4|190
1631546480000|2021-09-13 15:21:20|15361.3|15360.3|15360.6|15359.6|15362.6|15361.6|15359.1|15358.1|113
1631546490000|2021-09-13 15:21:30|15360.7|15359.7|15360.8|15359.8|15363.3|15362.3|15359.3|15358.3|174
1631546500000|2021-09-13 15:21:40|15360.9|15359.9|15361.3|15360.3|15361.8|15360.8|15359.6|15358.6|70
1631546510000|2021-09-13 15:21:50|15361.1|15360.1|15366.6|15365.6|15368.2|15367.2|15360.8|15359.8|228
1631546520000|2021-09-13 15:22:00|15366.3|15365.3|15367.6|15366.6|15370.1|15369.1|15365.7|15364.7|201
1631546530000|2021-09-13 15:22:10|15367.4|15366.4|15367.3|15366.3|15368.7|15367.7|15365.1|15364.1|238
1631546540000|2021-09-13 15:22:20|15367.2|15366.2|15369.8|15368.8|15370.1|15369.1|15367.2|15366.2|200
1631546550000|2021-09-13 15:22:30|15369.6|15368.6|15365.4|15364.4|15370.3|15369.3|15365.4|15364.4|143
1631546560000|2021-09-13 15:22:40|15365.6|15364.6|15368.9|15367.9|15369.3|15368.3|15365.6|15364.6|72
1631546570000|2021-09-13 15:22:50|15369.1|15368.1|15366.3|15365.3|15369.3|15368.3|15366.1|15365.1|108
1631546580000|2021-09-13 15:23:00|15366.1|15365.1|15365.1|15364.1|15367.1|15366.1|15364.7|15363.7|123
1631546590000|2021-09-13 15:23:10|15364.9|15363.9|15367.3|15366.3|15368.6|15367.6|15364.7|15363.7|103
1631546600000|2021-09-13 15:23:20|15367.1|15366.1|15364.6|15363.6|15367.6|15366.6|15363.8|15362.8|109
1631546610000|2021-09-13 15:23:30|15364.4|15363.4|15364.3|15363.3|15365.6|15364.6|15364.1|15363.1|83
1631546620000|2021-09-13 15:23:40|15364.7|15363.7|15370.1|15369.1|15370.3|15369.3|15364.2|15363.2|253
1631546630000|2021-09-13 15:23:50|15369.9|15368.9|15367.8|15366.8|15370.3|15369.3|15366.1|15365.1|249
1631546640000|2021-09-13 15:24:00|15367.9|15366.9|15370.6|15369.6|15370.6|15369.6|15364.1|15363.1|264
1631546650000|2021-09-13 15:24:10|15370.3|15369.3|15370.8|15369.8|15371.8|15370.8|15369.2|15368.2|176
1631546660000|2021-09-13 15:24:20|15370.7|15369.7|15369.2|15368.2|15370.8|15369.8|15367.8|15366.8|81
1631546670000|2021-09-13 15:24:30|15369.1|15368.1|15372.6|15371.6|15373.1|15372.1|15368.8|15367.8|147
1631546680000|2021-09-13 15:24:40|15372.7|15371.7|15375.6|15374.6|15376.7|15375.7|15372.6|15371.6|218
1631546690000|2021-09-13 15:24:50|15375.8|15374.8|15378.6|15377.6|15380.1|15379.1|15374.8|15373.8|380
1631546700000|2021-09-13 15:25:00|15378.3|15377.3|15375.8|15374.8|15378.3|15377.3|15373.3|15372.3|247
1631546710000|2021-09-13 15:25:10|15375.6|15374.6|15373.6|15372.6|15375.8|15374.8|15371.6|15370.6|200
1631546720000|2021-09-13 15:25:20|15373.3|15372.3|15371.7|15370.7|15376.3|15375.3|15371.3|15370.3|163
1631546730000|2021-09-13 15:25:30|15371.8|15370.8|15371.6|15370.6|15371.8|15370.8|15369.4|15368.4|176
1631546740000|2021-09-13 15:25:40|15371.7|15370.7|15372.8|15371.8|15373.6|15372.6|15370.6|15369.6|187
1631546750000|2021-09-13 15:25:50|15372.9|15371.9|15376.9|15375.9|15379.1|15378.1|15372.8|15371.8|155
1631546760000|2021-09-13 15:26:00|15376.8|15375.8|15379.6|15378.6|15380.7|15379.7|15374.8|15373.8|271
1631546770000|2021-09-13 15:26:10|15379.3|15378.3|15384.1|15383.1|15384.3|15383.3|15378.6|15377.6|255
1631546780000|2021-09-13 15:26:20|15383.8|15382.8|15381.9|15380.9|15383.9|15382.9|15380.8|15379.8|257
1631546790000|2021-09-13 15:26:30|15381.3|15380.3|15377.3|15376.3|15381.9|15380.9|15376.9|15375.9|180
1631546800000|2021-09-13 15:26:40|15376.8|15375.8|15377.1|15376.1|15378.1|15377.1|15375.4|15374.4|95
1631546810000|2021-09-13 15:26:50|15377.2|15376.2|15377.3|15376.3|15378.1|15377.1|15376.3|15375.3|92
1631546820000|2021-09-13 15:27:00|15377.2|15376.2|15381.9|15380.9|15382.6|15381.6|15376.9|15375.9|187
1631546830000|2021-09-13 15:27:10|15382.3|15381.3|15381.4|15380.4|15382.8|15381.8|15380.8|15379.8|85
1631546840000|2021-09-13 15:27:20|15381.7|15380.7|15382.6|15381.6|15383.7|15382.7|15381.6|15380.6|170
1631546850000|2021-09-13 15:27:30|15382.3|15381.3|15379.6|15378.6|15383.1|15382.1|15379.3|15378.3|82
1631546860000|2021-09-13 15:27:40|15379.3|15378.3|15379.2|15378.2|15380.8|15379.8|15378.1|15377.1|48
1631546870000|2021-09-13 15:27:50|15379.3|15378.3|15378.3|15377.3|15379.3|15378.3|15376.6|15375.6|130
1631546880000|2021-09-13 15:28:00|15378.1|15377.1|15378.3|15377.3|15380.7|15379.7|15377.8|15376.8|110
1631546890000|2021-09-13 15:28:10|15378.6|15377.6|15380.1|15379.1|15381.3|15380.3|15377.2|15376.2|75
1631546900000|2021-09-13 15:28:20|15380.3|15379.3|15386.6|15385.6|15389.2|15388.2|15380.1|15379.1|414
1631546910000|2021-09-13 15:28:30|15386.8|15385.8|15383.2|15382.2|15387.6|15386.6|15382.8|15381.8|142
1631546920000|2021-09-13 15:28:40|15382.9|15381.9|15386.8|15385.8|15386.8|15385.8|15382.6|15381.6|167
1631546930000|2021-09-13 15:28:50|15386.9|15385.9|15386.4|15385.4|15388.8|15387.8|15385.3|15384.3|172
1631546940000|2021-09-13 15:29:00|15385.4|15384.4|15388.1|15387.1|15389.1|15388.1|15385.4|15384.4|103
1631546950000|2021-09-13 15:29:10|15388.6|15387.6|15388.8|15387.8|15391.4|15390.4|15387.6|15386.6|402
1631546960000|2021-09-13 15:29:20|15388.7|15387.7|15390.7|15389.7|15391.2|15390.2|15388.6|15387.6|112
1631546970000|2021-09-13 15:29:30|15390.2|15389.2|15390.1|15389.1|15392.3|15391.3|15389.3|15388.3|120
1631546980000|2021-09-13 15:29:40|15390.3|15389.3|15387.1|15386.1|15390.4|15389.4|15386.8|15385.8|115
1631546990000|2021-09-13 15:29:50|15387.6|15386.6|15383.7|15382.7|15387.9|15386.9|15383.1|15382.1|362
1631547000000|2021-09-13 15:30:00|15383.4|15382.4|15391.8|15390.8|15392.3|15391.3|15382.6|15381.6|363
1631547010000|2021-09-13 15:30:10|15391.7|15390.7|15391.3|15390.3|15391.8|15390.8|15385.9|15384.9|290
1631547020000|2021-09-13 15:30:20|15390.9|15389.9|15389.6|15388.6|15391.8|15390.8|15389.3|15388.3|179
1631547030000|2021-09-13 15:30:30|15389.1|15388.1|15387.8|15386.8|15389.1|15388.1|15386.3|15385.3|140
1631547040000|2021-09-13 15:30:40|15388.1|15387.1|15390.6|15389.6|15390.8|15389.8|15386.3|15385.3|104
1631547050000|2021-09-13 15:30:50|15390.3|15389.3|15388.6|15387.6|15390.6|15389.6|15386.8|15385.8|230
1631547060000|2021-09-13 15:31:00|15388.4|15387.4|15390.1|15389.1|15393.1|15392.1|15388.1|15387.1|354
1631547070000|2021-09-13 15:31:10|15389.6|15388.6|15391.6|15390.6|15392.3|15391.3|15389.6|15388.6|73
1631547080000|2021-09-13 15:31:20|15390.4|15389.4|15391.8|15390.8|15393.1|15392.1|15390.3|15389.3|167
1631547090000|2021-09-13 15:31:30|15391.9|15390.9|15393.1|15392.1|15394.1|15393.1|15389.6|15388.6|223
1631547100000|2021-09-13 15:31:40|15392.7|15391.7|15390.6|15389.6|15392.7|15391.7|15389.8|15388.8|285
1631547110000|2021-09-13 15:31:50|15390.7|15389.7|15388.1|15387.1|15390.7|15389.7|15387.1|15386.1|164
1631547120000|2021-09-13 15:32:00|15387.8|15386.8|15391.6|15390.6|15391.6|15390.6|15386.4|15385.4|104
1631547130000|2021-09-13 15:32:10|15391.3|15390.3|15391.7|15390.7|15393.1|15392.1|15390.2|15389.2|83
1631547140000|2021-09-13 15:32:20|15390.9|15389.9|15391.8|15390.8|15394.8|15393.8|15389.8|15388.8|291
1631547150000|2021-09-13 15:32:30|15392.1|15391.1|15392.6|15391.6|15393.6|15392.6|15391.8|15390.8|134
1631547160000|2021-09-13 15:32:40|15392.7|15391.7|15392.6|15391.6|15393.1|15392.1|15391.4|15390.4|86
1631547170000|2021-09-13 15:32:50|15392.4|15391.4|15391.8|15390.8|15393.3|15392.3|15391.4|15390.4|94
1631547180000|2021-09-13 15:33:00|15391.6|15390.6|15393.8|15392.8|15394.8|15393.8|15390.3|15389.3|165
1631547190000|2021-09-13 15:33:10|15393.9|15392.9|15394.6|15393.6|15394.6|15393.6|15392.6|15391.6|132
1631547200000|2021-09-13 15:33:20|15394.3|15393.3|15396.7|15395.7|15397.2|15396.2|15393.8|15392.8|203
1631547210000|2021-09-13 15:33:30|15396.8|15395.8|15396.3|15395.3|15397.4|15396.4|15395.3|15394.3|172
1631547220000|2021-09-13 15:33:40|15396.2|15395.2|15395.1|15394.1|15396.8|15395.8|15394.8|15393.8|76
1631547230000|2021-09-13 15:33:50|15394.8|15393.8|15393.3|15392.3|15395.6|15394.6|15391.6|15390.6|204
1631547240000|2021-09-13 15:34:00|15393.2|15392.2|15397.1|15396.1|15397.1|15396.1|15393.1|15392.1|127
1631547250000|2021-09-13 15:34:10|15397.7|15396.7|15394.1|15393.1|15399.1|15398.1|15393.7|15392.7|277
1631547260000|2021-09-13 15:34:20|15393.9|15392.9|15394.6|15393.6|15394.8|15393.8|15393.3|15392.3|117
1631547270000|2021-09-13 15:34:30|15394.4|15393.4|15394.3|15393.3|15395.3|15394.3|15393.9|15392.9|86
1631547280000|2021-09-13 15:34:40|15394.1|15393.1|15395.1|15394.1|15395.1|15394.1|15392.6|15391.6|64
1631547290000|2021-09-13 15:34:50|15394.8|15393.8|15395.9|15394.9|15395.9|15394.9|15393.1|15392.1|96
1631547300000|2021-09-13 15:35:00|15395.8|15394.8|15400.6|15399.6|15401.1|15400.1|15393.3|15392.3|322
1631547310000|2021-09-13 15:35:10|15400.3|15399.3|15398.8|15397.8|15400.6|15399.6|15398.4|15397.4|245
1631547320000|2021-09-13 15:35:20|15398.6|15397.6|15397.8|15396.8|15400.7|15399.7|15397.8|15396.8|109
1631547330000|2021-09-13 15:35:30|15397.6|15396.6|15394.4|15393.4|15397.9|15396.9|15393.3|15392.3|186
1631547340000|2021-09-13 15:35:40|15394.3|15393.3|15394.1|15393.1|15395.1|15394.1|15393.2|15392.2|100
1631547350000|2021-09-13 15:35:50|15393.4|15392.4|15391.6|15390.6|15393.7|15392.7|15391.1|15390.1|156
1631547360000|2021-09-13 15:36:00|15391.1|15390.1|15387.1|15386.1|15391.1|15390.1|15386.4|15385.4|267
1631547370000|2021-09-13 15:36:10|15387.3|15386.3|15386.6|15385.6|15388.8|15387.8|15386.3|15385.3|157
1631547380000|2021-09-13 15:36:20|15386.4|15385.4|15387.8|15386.8|15389.6|15388.6|15386.4|15385.4|97
1631547390000|2021-09-13 15:36:30|15387.6|15386.6|15390.3|15389.3|15390.4|15389.4|15386.6|15385.6|118
1631547400000|2021-09-13 15:36:40|15390.4|15389.4|15389.4|15388.4|15390.6|15389.6|15388.3|15387.3|42
1631547410000|2021-09-13 15:36:50|15389.3|15388.3|15386.3|15385.3|15389.6|15388.6|15385.8|15384.8|124
1631547420000|2021-09-13 15:37:00|15386.2|15385.2|15388.3|15387.3|15389.1|15388.1|15385.8|15384.8|195
1631547430000|2021-09-13 15:37:10|15388.1|15387.1|15387.3|15386.3|15388.6|15387.6|15386.6|15385.6|68
1631547440000|2021-09-13 15:37:20|15387.6|15386.6|15387.7|15386.7|15387.8|15386.8|15385.3|15384.3|153
1631547450000|2021-09-13 15:37:30|15387.6|15386.6|15384.6|15383.6|15387.6|15386.6|15384.6|15383.6|85
1631547460000|2021-09-13 15:37:40|15384.8|15383.8|15383.8|15382.8|15385.6|15384.6|15382.1|15381.1|171
1631547470000|2021-09-13 15:37:50|15383.9|15382.9|15382.8|15381.8|15384.3|15383.3|15382.1|15381.1|111
1631547480000|2021-09-13 15:38:00|15382.6|15381.6|15388.3|15387.3|15388.6|15387.6|15382.4|15381.4|220
1631547490000|2021-09-13 15:38:10|15388.2|15387.2|15383.3|15382.3|15388.6|15387.6|15383.3|15382.3|106
1631547500000|2021-09-13 15:38:20|15383.4|15382.4|15382.8|15381.8|15383.4|15382.4|15381.4|15380.4|146
1631547510000|2021-09-13 15:38:30|15382.7|15381.7|15382.1|15381.1|15382.8|15381.8|15381.3|15380.3|125
1631547520000|2021-09-13 15:38:40|15382.2|15381.2|15382.3|15381.3|15383.6|15382.6|15381.3|15380.3|120
1631547530000|2021-09-13 15:38:50|15382.2|15381.2|15386.2|15385.2|15387.7|15386.7|15382.2|15381.2|116
1631547540000|2021-09-13 15:39:00|15386.1|15385.1|15391.3|15390.3|15391.6|15390.6|15386.1|15385.1|212
1631547550000|2021-09-13 15:39:10|15391.1|15390.1|15390.1|15389.1|15392.1|15391.1|15387.8|15386.8|256
1631547560000|2021-09-13 15:39:20|15389.9|15388.9|15390.6|15389.6|15391.4|15390.4|15388.4|15387.4|227
1631547570000|2021-09-13 15:39:30|15390.7|15389.7|15392.8|15391.8|15394.1|15393.1|15389.1|15388.1|157
1631547580000|2021-09-13 15:39:40|15392.9|15391.9|15395.3|15394.3|15395.7|15394.7|15392.7|15391.7|156
1631547590000|2021-09-13 15:39:50|15395.6|15394.6|15391.4|15390.4|15396.3|15395.3|15391.3|15390.3|257
1631547600000|2021-09-13 15:40:00|15391.8|15390.8|15389.6|15388.6|15392.8|15391.8|15389.3|15388.3|178
1631547610000|2021-09-13 15:40:10|15389.1|15388.1|15392.4|15391.4|15395.1|15394.1|15386.6|15385.6|274
1631547620000|2021-09-13 15:40:20|15392.3|15391.3|15390.6|15389.6|15392.3|15391.3|15389.8|15388.8|145
1631547630000|2021-09-13 15:40:30|15390.8|15389.8|15387.9|15386.9|15390.8|15389.8|15386.4|15385.4|108
1631547640000|2021-09-13 15:40:40|15388.2|15387.2|15385.1|15384.1|15388.6|15387.6|15384.6|15383.6|123
1631547650000|2021-09-13 15:40:50|15386.6|15385.6|15381.3|15380.3|15386.6|15385.6|15381.3|15380.3|243
1631547660000|2021-09-13 15:41:00|15382.1|15381.1|15381.7|15380.7|15383.9|15382.9|15380.8|15379.8|134
1631547670000|2021-09-13 15:41:10|15381.8|15380.8|15383.3|15382.3|15383.9|15382.9|15380.3|15379.3|120
1631547680000|2021-09-13 15:41:20|15383.6|15382.6|15384.8|15383.8|15385.4|15384.4|15382.2|15381.2|63
1631547690000|2021-09-13 15:41:30|15384.7|15383.7|15384.4|15383.4|15386.6|15385.6|15384.1|15383.1|167
1631547700000|2021-09-13 15:41:40|15384.6|15383.6|15384.4|15383.4|15384.9|15383.9|15382.6|15381.6|183
1631547710000|2021-09-13 15:41:50|15384.3|15383.3|15377.6|15376.6|15384.7|15383.7|15377.2|15376.2|288
1631547720000|2021-09-13 15:42:00|15377.4|15376.4|15378.1|15377.1|15380.9|15379.9|15377.2|15376.2|133
1631547730000|2021-09-13 15:42:10|15378.3|15377.3|15382.1|15381.1|15383.9|15382.9|15377.8|15376.8|140
1631547740000|2021-09-13 15:42:20|15382.3|15381.3|15381.8|15380.8|15383.3|15382.3|15381.6|15380.6|76
1631547750000|2021-09-13 15:42:30|15381.7|15380.7|15378.3|15377.3|15381.7|15380.7|15378.1|15377.1|148
1631547760000|2021-09-13 15:42:40|15378.2|15377.2|15379.4|15378.4|15380.3|15379.3|15377.9|15376.9|132
1631547770000|2021-09-13 15:42:50|15379.8|15378.8|15377.8|15376.8|15382.8|15381.8|15377.3|15376.3|113
1631547780000|2021-09-13 15:43:00|15377.6|15376.6|15378.6|15377.6|15381.2|15380.2|15377.6|15376.6|86
1631547790000|2021-09-13 15:43:10|15378.3|15377.3|15379.6|15378.6|15380.3|15379.3|15377.2|15376.2|248
1631547800000|2021-09-13 15:43:20|15379.4|15378.4|15377.8|15376.8|15379.8|15378.8|15377.4|15376.4|51
1631547810000|2021-09-13 15:43:30|15377.9|15376.9|15376.1|15375.1|15378.3|15377.3|15375.7|15374.7|146
1631547820000|2021-09-13 15:43:40|15376.2|15375.2|15376.1|15375.1|15376.8|15375.8|15374.6|15373.6|365
1631547830000|2021-09-13 15:43:50|15376.3|15375.3|15378.3|15377.3|15379.8|15378.8|15376.1|15375.1|130
1631547840000|2021-09-13 15:44:00|15378.1|15377.1|15378.8|15377.8|15380.7|15379.7|15377.8|15376.8|316
1631547850000|2021-09-13 15:44:10|15378.9|15377.9|15380.9|15379.9|15381.3|15380.3|15378.2|15377.2|94
1631547860000|2021-09-13 15:44:20|15380.8|15379.8|15381.9|15380.9|15382.4|15381.4|15378.8|15377.8|95
1631547870000|2021-09-13 15:44:30|15382.1|15381.1|15380.6|15379.6|15384.1|15383.1|15380.4|15379.4|152
1631547880000|2021-09-13 15:44:40|15380.4|15379.4|15378.7|15377.7|15381.1|15380.1|15378.1|15377.1|66
1631547890000|2021-09-13 15:44:50|15378.6|15377.6|15378.9|15377.9|15379.8|15378.8|15377.3|15376.3|92
1631547900000|2021-09-13 15:45:00|15378.8|15377.8|15384.8|15383.8|15386.1|15385.1|15378.3|15377.3|198
1631547910000|2021-09-13 15:45:10|15384.9|15383.9|15386.1|15385.1|15386.2|15385.2|15383.8|15382.8|101
1631547920000|2021-09-13 15:45:20|15386.2|15385.2|15392.9|15391.9|15392.9|15391.9|15386.2|15385.2|386
1631547930000|2021-09-13 15:45:30|15393.1|15392.1|15396.1|15395.1|15396.3|15395.3|15392.2|15391.2|302
1631547940000|2021-09-13 15:45:40|15396.3|15395.3|15402.6|15401.6|15404.8|15403.8|15396.3|15395.3|625
1631547950000|2021-09-13 15:45:50|15402.8|15401.8|15409.8|15408.8|15413.7|15412.7|15401.8|15400.8|636
1631547960000|2021-09-13 15:46:00|15409.7|15408.7|15407.8|15406.8|15412.8|15411.8|15407.3|15406.3|411
1631547970000|2021-09-13 15:46:10|15407.6|15406.6|15402.6|15401.6|15407.8|15406.8|15401.6|15400.6|434
1631547980000|2021-09-13 15:46:20|15402.8|15401.8|15402.3|15401.3|15405.1|15404.1|15402.1|15401.1|161
1631547990000|2021-09-13 15:46:30|15402.4|15401.4|15403.6|15402.6|15405.1|15404.1|15401.4|15400.4|194
1631548000000|2021-09-13 15:46:40|15403.3|15402.3|15401.6|15400.6|15403.4|15402.4|15400.3|15399.3|118
1631548010000|2021-09-13 15:46:50|15401.8|15400.8|15399.8|15398.8|15402.2|15401.2|15399.1|15398.1|135
1631548020000|2021-09-13 15:47:00|15399.3|15398.3|15398.8|15397.8|15401.8|15400.8|15398.7|15397.7|155
1631548030000|2021-09-13 15:47:10|15399.1|15398.1|15402.8|15401.8|15402.9|15401.9|15396.6|15395.6|169
1631548040000|2021-09-13 15:47:20|15402.7|15401.7|15399.1|15398.1|15402.8|15401.8|15399.1|15398.1|107
1631548050000|2021-09-13 15:47:30|15398.9|15397.9|15393.1|15392.1|15399.1|15398.1|15392.6|15391.6|263
1631548060000|2021-09-13 15:47:40|15393.3|15392.3|15393.3|15392.3|15397.1|15396.1|15393.1|15392.1|110
1631548070000|2021-09-13 15:47:50|15393.6|15392.6|15395.3|15394.3|15396.3|15395.3|15392.6|15391.6|209
1631548080000|2021-09-13 15:48:00|15394.6|15393.6|15393.6|15392.6|15396.6|15395.6|15392.7|15391.7|139
1631548090000|2021-09-13 15:48:10|15393.3|15392.3|15390.8|15389.8|15393.8|15392.8|15390.4|15389.4|94
1631548100000|2021-09-13 15:48:20|15390.6|15389.6|15387.3|15386.3|15391.2|15390.2|15386.1|15385.1|171
1631548110000|2021-09-13 15:48:30|15387.4|15386.4|15387.3|15386.3|15390.3|15389.3|15387.3|15386.3|65
1631548120000|2021-09-13 15:48:40|15387.4|15386.4|15387.8|15386.8|15388.6|15387.6|15386.3|15385.3|184
1631548130000|2021-09-13 15:48:50|15388.1|15387.1|15386.3|15385.3|15388.1|15387.1|15385.6|15384.6|96
1631548140000|2021-09-13 15:49:00|15386.4|15385.4|15385.3|15384.3|15387.6|15386.6|15384.1|15383.1|149
1631548150000|2021-09-13 15:49:10|15385.1|15384.1|15383.3|15382.3|15386.8|15385.8|15383.3|15382.3|113
1631548160000|2021-09-13 15:49:20|15382.7|15381.7|15382.9|15381.9|15385.3|15384.3|15381.3|15380.3|231
1631548170000|2021-09-13 15:49:30|15383.1|15382.1|15382.1|15381.1|15383.4|15382.4|15381.1|15380.1|110
1631548180000|2021-09-13 15:49:40|15381.9|15380.9|15378.3|15377.3|15382.2|15381.2|15377.1|15376.1|391
1631548190000|2021-09-13 15:49:50|15378.6|15377.6|15379.3|15378.3|15379.6|15378.6|15376.4|15375.4|156
1631548200000|2021-09-13 15:50:00|15378.3|15377.3|15382.2|15381.2|15382.9|15381.9|15377.6|15376.6|133
1631548210000|2021-09-13 15:50:10|15382.1|15381.1|15382.6|15381.6|15385.3|15384.3|15381.8|15380.8|143
1631548220000|2021-09-13 15:50:20|15382.7|15381.7|15382.8|15381.8|15383.6|15382.6|15380.3|15379.3|76
1631548230000|2021-09-13 15:50:30|15382.7|15381.7|15383.8|15382.8|15383.8|15382.8|15381.9|15380.9|62
1631548240000|2021-09-13 15:50:40|15383.7|15382.7|15381.6|15380.6|15384.1|15383.1|15380.8|15379.8|101
1631548250000|2021-09-13 15:50:50|15381.3|15380.3|15377.1|15376.1|15382.1|15381.1|15377.1|15376.1|122
1631548260000|2021-09-13 15:51:00|15377.2|15376.2|15372.9|15371.9|15377.6|15376.6|15372.3|15371.3|327
1631548270000|2021-09-13 15:51:10|15372.3|15371.3|15370.6|15369.6|15372.8|15371.8|15369.8|15368.8|361
1631548280000|2021-09-13 15:51:20|15370.7|15369.7|15371.8|15370.8|15372.7|15371.7|15369.4|15368.4|250
1631548290000|2021-09-13 15:51:30|15371.6|15370.6|15376.7|15375.7|15376.8|15375.8|15371.6|15370.6|201
1631548300000|2021-09-13 15:51:40|15376.8|15375.8|15381.7|15380.7|15382.4|15381.4|15376.6|15375.6|280
1631548310000|2021-09-13 15:51:50|15382.1|15381.1|15377.1|15376.1|15383.1|15382.1|15377.1|15376.1|158
1631548320000|2021-09-13 15:52:00|15377.3|15376.3|15374.6|15373.6|15379.4|15378.4|15373.6|15372.6|162
1631548330000|2021-09-13 15:52:10|15374.4|15373.4|15373.7|15372.7|15376.3|15375.3|15373.3|15372.3|75
1631548340000|2021-09-13 15:52:20|15373.6|15372.6|15372.1|15371.1|15375.6|15374.6|15372.1|15371.1|107
1631548350000|2021-09-13 15:52:30|15372.6|15371.6|15376.1|15375.1|15376.6|15375.6|15372.3|15371.3|81
1631548360000|2021-09-13 15:52:40|15376.4|15375.4|15377.6|15376.6|15378.3|15377.3|15376.4|15375.4|69
1631548370000|2021-09-13 15:52:50|15377.7|15376.7|15375.3|15374.3|15378.3|15377.3|15375.2|15374.2|87
1631548380000|2021-09-13 15:53:00|15375.1|15374.1|15377.1|15376.1|15377.1|15376.1|15374.6|15373.6|54
1631548390000|2021-09-13 15:53:10|15376.8|15375.8|15376.7|15375.7|15377.3|15376.3|15375.8|15374.8|35
1631548400000|2021-09-13 15:53:20|15376.8|15375.8|15378.6|15377.6|15378.6|15377.6|15375.7|15374.7|120
1631548410000|2021-09-13 15:53:30|15378.4|15377.4|15379.6|15378.6|15380.3|15379.3|15376.3|15375.3|140
1631548420000|2021-09-13 15:53:40|15379.9|15378.9|15379.6|15378.6|15380.7|15379.7|15379.6|15378.6|62
1631548430000|2021-09-13 15:53:50|15379.7|15378.7|15376.6|15375.6|15379.8|15378.8|15376.3|15375.3|84
1631548440000|2021-09-13 15:54:00|15377.2|15376.2|15376.4|15375.4|15378.2|15377.2|15376.1|15375.1|75
1631548450000|2021-09-13 15:54:10|15376.7|15375.7|15376.1|15375.1|15376.7|15375.7|15374.6|15373.6|54
1631548460000|2021-09-13 15:54:20|15375.9|15374.9|15377.7|15376.7|15378.1|15377.1|15374.1|15373.1|90
1631548470000|2021-09-13 15:54:30|15377.6|15376.6|15380.2|15379.2|15380.6|15379.6|15376.3|15375.3|276
1631548480000|2021-09-13 15:54:40|15380.1|15379.1|15379.8|15378.8|15380.2|15379.2|15377.1|15376.1|86
1631548490000|2021-09-13 15:54:50|15379.7|15378.7|15378.1|15377.1|15379.8|15378.8|15376.8|15375.8|34
1631548500000|2021-09-13 15:55:00|15378.2|15377.2|15376.8|15375.8|15379.6|15378.6|15375.6|15374.6|143
1631548510000|2021-09-13 15:55:10|15376.6|15375.6|15377.8|15376.8|15378.6|15377.6|15376.2|15375.2|58
1631548520000|2021-09-13 15:55:20|15378.3|15377.3|15378.1|15377.1|15379.6|15378.6|15377.8|15376.8|172
1631548530000|2021-09-13 15:55:30|15377.9|15376.9|15380.6|15379.6|15381.6|15380.6|15377.6|15376.6|150
1631548540000|2021-09-13 15:55:40|15380.4|15379.4|15378.6|15377.6|15380.8|15379.8|15378.6|15377.6|63
1631548550000|2021-09-13 15:55:50|15378.4|15377.4|15379.1|15378.1|15379.1|15378.1|15375.8|15374.8|73
1631548560000|2021-09-13 15:56:00|15379.3|15378.3|15380.3|15379.3|15380.7|15379.7|15378.4|15377.4|94
1631548570000|2021-09-13 15:56:10|15380.6|15379.6|15381.1|15380.1|15381.1|15380.1|15379.3|15378.3|117
1631548580000|2021-09-13 15:56:20|15381.2|15380.2|15380.3|15379.3|15382.1|15381.1|15380.1|15379.1|78
1631548590000|2021-09-13 15:56:30|15380.4|15379.4|15381.8|15380.8|15381.8|15380.8|15378.3|15377.3|95
1631548600000|2021-09-13 15:56:40|15382.1|15381.1|15386.9|15385.9|15389.4|15388.4|15382.1|15381.1|500
1631548610000|2021-09-13 15:56:50|15386.8|15385.8|15384.8|15383.8|15387.3|15386.3|15384.7|15383.7|88
1631548620000|2021-09-13 15:57:00|15384.1|15383.1|15379.8|15378.8|15384.3|15383.3|15378.7|15377.7|174
1631548630000|2021-09-13 15:57:10|15379.9|15378.9|15381.3|15380.3|15381.6|15380.6|15379.6|15378.6|80
1631548640000|2021-09-13 15:57:20|15381.4|15380.4|15378.9|15377.9|15383.6|15382.6|15378.7|15377.7|118
1631548650000|2021-09-13 15:57:30|15378.8|15377.8|15380.1|15379.1|15380.6|15379.6|15378.8|15377.8|33
1631548660000|2021-09-13 15:57:40|15379.9|15378.9|15379.8|15378.8|15382.6|15381.6|15377.8|15376.8|162
1631548670000|2021-09-13 15:57:50|15379.7|15378.7|15379.2|15378.2|15380.4|15379.4|15378.6|15377.6|97
1631548680000|2021-09-13 15:58:00|15378.8|15377.8|15376.3|15375.3|15379.3|15378.3|15376.2|15375.2|154
1631548690000|2021-09-13 15:58:10|15375.1|15374.1|15375.1|15374.1|15376.3|15375.3|15373.3|15372.3|208
1631548700000|2021-09-13 15:58:20|15374.9|15373.9|15375.4|15374.4|15375.6|15374.6|15373.8|15372.8|103
1631548710000|2021-09-13 15:58:30|15375.3|15374.3|15374.8|15373.8|15378.1|15377.1|15373.7|15372.7|163
1631548720000|2021-09-13 15:58:40|15374.7|15373.7|15376.3|15375.3|15376.4|15375.4|15373.8|15372.8|85
1631548730000|2021-09-13 15:58:50|15376.2|15375.2|15374.3|15373.3|15376.2|15375.2|15373.2|15372.2|62
1631548740000|2021-09-13 15:59:00|15374.4|15373.4|15376.3|15375.3|15378.6|15377.6|15374.4|15373.4|137
1631548750000|2021-09-13 15:59:10|15376.9|15375.9|15376.1|15375.1|15377.8|15376.8|15374.3|15373.3|140
1631548760000|2021-09-13 15:59:20|15375.8|15374.8|15372.2|15371.2|15375.8|15374.8|15372.2|15371.2|126
1631548770000|2021-09-13 15:59:30|15372.3|15371.3|15370.9|15369.9|15373.2|15372.2|15368.7|15367.7|414
1631548780000|2021-09-13 15:59:40|15371.1|15370.1|15372.2|15371.2|15372.7|15371.7|15370.4|15369.4|96
1631548790000|2021-09-13 15:59:50|15372.1|15371.1|15372.8|15371.8|15374.1|15373.1|15371.8|15370.8|231
1631548800000|2021-09-13 16:00:00|15372.6|15371.6|15372.8|15371.8|15376.1|15375.1|15372.6|15371.6|205
1631548810000|2021-09-13 16:00:10|15372.6|15371.6|15370.3|15369.3|15373.8|15372.8|15369.1|15368.1|148
1631548820000|2021-09-13 16:00:20|15370.6|15369.6|15369.4|15368.4|15372.4|15371.4|15369.4|15368.4|104
1631548830000|2021-09-13 16:00:30|15369.6|15368.6|15366.6|15365.6|15369.8|15368.8|15365.3|15364.3|399
1631548840000|2021-09-13 16:00:40|15366.3|15365.3|15367.1|15366.1|15367.6|15366.6|15365.6|15364.6|153
1631548850000|2021-09-13 16:00:50|15366.9|15365.9|15364.8|15363.8|15367.8|15366.8|15364.8|15363.8|168
1631548860000|2021-09-13 16:01:00|15365.4|15364.4|15368.6|15367.6|15370.1|15369.1|15365.4|15364.4|167
1631548870000|2021-09-13 16:01:10|15368.8|15367.8|15370.1|15369.1|15370.1|15369.1|15367.6|15366.6|106
1631548880000|2021-09-13 16:01:20|15370.2|15369.2|15371.2|15370.2|15371.6|15370.6|15369.1|15368.1|213
1631548890000|2021-09-13 16:01:30|15371.1|15370.1|15376.7|15375.7|15377.1|15376.1|15370.8|15369.8|320
1631548900000|2021-09-13 16:01:40|15376.6|15375.6|15371.8|15370.8|15376.8|15375.8|15371.8|15370.8|210
1631548910000|2021-09-13 16:01:50|15371.6|15370.6|15369.6|15368.6|15371.8|15370.8|15369.1|15368.1|95
1631548920000|2021-09-13 16:02:00|15370.1|15369.1|15369.3|15368.3|15370.8|15369.8|15369.1|15368.1|76
1631548930000|2021-09-13 16:02:10|15369.2|15368.2|15370.1|15369.1|15370.8|15369.8|15368.9|15367.9|212
1631548940000|2021-09-13 16:02:20|15369.8|15368.8|15370.1|15369.1|15372.8|15371.8|15369.6|15368.6|58
1631548950000|2021-09-13 16:02:30|15370.3|15369.3|15370.8|15369.8|15372.8|15371.8|15368.6|15367.6|85
1631548960000|2021-09-13 16:02:40|15370.6|15369.6|15368.1|15367.1|15371.1|15370.1|15367.6|15366.6|134
1631548970000|2021-09-13 16:02:50|15368.6|15367.6|15364.6|15363.6|15368.6|15367.6|15363.4|15362.4|386
1631548980000|2021-09-13 16:03:00|15365.1|15364.1|15365.8|15364.8|15366.7|15365.7|15364.1|15363.1|95
1631548990000|2021-09-13 16:03:10|15366.1|15365.1|15364.6|15363.6|15366.6|15365.6|15364.2|15363.2|108
1631549000000|2021-09-13 16:03:20|15364.3|15363.3|15362.4|15361.4|15364.6|15363.6|15362.1|15361.1|142
1631549010000|2021-09-13 16:03:30|15362.6|15361.6|15365.3|15364.3|15365.8|15364.8|15362.2|15361.2|175
1631549020000|2021-09-13 16:03:40|15365.1|15364.1|15364.8|15363.8|15365.6|15364.6|15363.9|15362.9|58
1631549030000|2021-09-13 16:03:50|15365.1|15364.1|15364.3|15363.3|15365.8|15364.8|15363.8|15362.8|93
1631549040000|2021-09-13 16:04:00|15363.9|15362.9|15366.1|15365.1|15366.1|15365.1|15363.8|15362.8|134
1631549050000|2021-09-13 16:04:10|15366.2|15365.2|15366.8|15365.8|15367.7|15366.7|15365.6|15364.6|133
1631549060000|2021-09-13 16:04:20|15366.7|15365.7|15365.9|15364.9|15366.8|15365.8|15363.9|15362.9|90
1631549070000|2021-09-13 16:04:30|15366.1|15365.1|15365.6|15364.6|15368.6|15367.6|15363.8|15362.8|293
1631549080000|2021-09-13 16:04:40|15365.4|15364.4|15367.3|15366.3|15368.3|15367.3|15365.4|15364.4|51
1631549090000|2021-09-13 16:04:50|15367.2|15366.2|15370.8|15369.8|15370.9|15369.9|15366.6|15365.6|130
1631549100000|2021-09-13 16:05:00|15371.1|15370.1|15372.6|15371.6|15374.1|15373.1|15370.8|15369.8|170
1631549110000|2021-09-13 16:05:10|15372.4|15371.4|15373.1|15372.1|15373.3|15372.3|15370.8|15369.8|191
1631549120000|2021-09-13 16:05:20|15373.3|15372.3|15372.8|15371.8|15374.4|15373.4|15372.6|15371.6|187
1631549130000|2021-09-13 16:05:30|15373.1|15372.1|15377.6|15376.6|15377.7|15376.7|15373.1|15372.1|176
1631549140000|2021-09-13 16:05:40|15377.3|15376.3|15377.3|15376.3|15378.6|15377.6|15376.7|15375.7|126
1631549150000|2021-09-13 16:05:50|15376.9|15375.9|15375.3|15374.3|15377.3|15376.3|15374.8|15373.8|76
1631549160000|2021-09-13 16:06:00|15375.6|15374.6|15375.1|15374.1|15376.1|15375.1|15373.3|15372.3|83
1631549170000|2021-09-13 16:06:10|15375.2|15374.2|15377.8|15376.8|15378.4|15377.4|15374.3|15373.3|86
1631549180000|2021-09-13 16:06:20|15377.7|15376.7|15379.3|15378.3|15379.7|15378.7|15376.8|15375.8|107
1631549190000|2021-09-13 16:06:30|15379.2|15378.2|15379.6|15378.6|15380.1|15379.1|15378.8|15377.8|91
1631549200000|2021-09-13 16:06:40|15379.3|15378.3|15381.8|15380.8|15382.7|15381.7|15378.6|15377.6|162
1631549210000|2021-09-13 16:06:50|15382.1|15381.1|15379.6|15378.6|15382.4|15381.4|15378.3|15377.3|124
1631549220000|2021-09-13 16:07:00|15379.4|15378.4|15378.8|15377.8|15379.8|15378.8|15377.8|15376.8|70
1631549230000|2021-09-13 16:07:10|15378.9|15377.9|15380.8|15379.8|15380.8|15379.8|15378.6|15377.6|111
1631549240000|2021-09-13 16:07:20|15380.3|15379.3|15379.6|15378.6|15381.6|15380.6|15378.8|15377.8|140
1631549250000|2021-09-13 16:07:30|15379.4|15378.4|15378.8|15377.8|15381.1|15380.1|15378.6|15377.6|55
1631549260000|2021-09-13 16:07:40|15378.9|15377.9|15380.8|15379.8|15381.1|15380.1|15378.8|15377.8|78
1631549270000|2021-09-13 16:07:50|15380.7|15379.7|15378.1|15377.1|15380.7|15379.7|15377.1|15376.1|132
1631549280000|2021-09-13 16:08:00|15377.9|15376.9|15376.6|15375.6|15377.9|15376.9|15376.6|15375.6|84
1631549290000|2021-09-13 16:08:10|15376.4|15375.4|15377.6|15376.6|15378.6|15377.6|15376.1|15375.1|97
1631549300000|2021-09-13 16:08:20|15377.4|15376.4|15377.6|15376.6|15378.3|15377.3|15376.7|15375.7|46
1631549310000|2021-09-13 16:08:30|15377.4|15376.4|15374.9|15373.9|15377.6|15376.6|15373.7|15372.7|101
1631549320000|2021-09-13 16:08:40|15375.1|15374.1|15376.3|15375.3|15376.3|15375.3|15374.2|15373.2|59
1631549330000|2021-09-13 16:08:50|15376.2|15375.2|15373.8|15372.8|15376.3|15375.3|15373.6|15372.6|49
1631549340000|2021-09-13 16:09:00|15373.7|15372.7|15373.8|15372.8|15374.3|15373.3|15372.6|15371.6|162
1631549350000|2021-09-13 16:09:10|15373.6|15372.6|15373.3|15372.3|15374.3|15373.3|15371.1|15370.1|120
1631549360000|2021-09-13 16:09:20|15373.2|15372.2|15374.8|15373.8|15375.1|15374.1|15372.3|15371.3|126
1631549370000|2021-09-13 16:09:30|15374.6|15373.6|15375.2|15374.2|15377.4|15376.4|15374.1|15373.1|105
1631549380000|2021-09-13 16:09:40|15374.7|15373.7|15377.3|15376.3|15377.8|15376.8|15373.9|15372.9|79
1631549390000|2021-09-13 16:09:50|15377.6|15376.6|15377.6|15376.6|15378.4|15377.4|15376.8|15375.8|85
1631549400000|2021-09-13 16:10:00|15377.3|15376.3|15379.3|15378.3|15379.6|15378.6|15376.6|15375.6|123
1631549410000|2021-09-13 16:10:10|15379.4|15378.4|15383.3|15382.3|15383.8|15382.8|15379.3|15378.3|245
1631549420000|2021-09-13 16:10:20|15383.6|15382.6|15386.8|15385.8|15387.1|15386.1|15383.6|15382.6|215
1631549430000|2021-09-13 16:10:30|15386.9|15385.9|15390.3|15389.3|15390.6|15389.6|15386.7|15385.7|273
1631549440000|2021-09-13 16:10:40|15391.2|15390.2|15391.1|15390.1|15391.7|15390.7|15388.9|15387.9|245
1631549450000|2021-09-13 16:10:50|15390.8|15389.8|15390.8|15389.8|15390.8|15389.8|15388.9|15387.9|85
1631549460000|2021-09-13 16:11:00|15390.7|15389.7|15392.1|15391.1|15392.3|15391.3|15390.3|15389.3|250
1631549470000|2021-09-13 16:11:10|15391.8|15390.8|15395.8|15394.8|15396.1|15395.1|15391.8|15390.8|293
1631549480000|2021-09-13 16:11:20|15396.7|15395.7|15397.3|15396.3|15398.3|15397.3|15396.1|15395.1|560
1631549490000|2021-09-13 16:11:30|15399.6|15398.6|15398.3|15397.3|15400.1|15399.1|15397.6|15396.6|349
1631549500000|2021-09-13 16:11:40|15398.4|15397.4|15400.7|15399.7|15401.6|15400.6|15398.3|15397.3|164
1631549510000|2021-09-13 16:11:50|15400.9|15399.9|15399.1|15398.1|15400.9|15399.9|15397.8|15396.8|108
1631549520000|2021-09-13 16:12:00|15399.2|15398.2|15405.1|15404.1|15414.8|15413.8|15399.2|15398.2|1068
1631549530000|2021-09-13 16:12:10|15405.3|15404.3|15401.6|15400.6|15405.3|15404.3|15398.3|15397.3|478
1631549540000|2021-09-13 16:12:20|15401.7|15400.7|15398.4|15397.4|15402.2|15401.2|15397.6|15396.6|222
1631549550000|2021-09-13 16:12:30|15398.6|15397.6|15397.7|15396.7|15399.3|15398.3|15396.6|15395.6|100
1631549560000|2021-09-13 16:12:40|15397.6|15396.6|15399.6|15398.6|15401.3|15400.3|15396.3|15395.3|123
1631549570000|2021-09-13 16:12:50|15399.7|15398.7|15401.3|15400.3|15401.6|15400.6|15398.6|15397.6|78
1631549580000|2021-09-13 16:13:00|15400.9|15399.9|15398.8|15397.8|15401.1|15400.1|15397.2|15396.2|255
1631549590000|2021-09-13 16:13:10|15398.9|15397.9|15403.1|15402.1|15403.3|15402.3|15398.8|15397.8|119
1631549600000|2021-09-13 16:13:20|15403.6|15402.6|15405.3|15404.3|15405.4|15404.4|15403.1|15402.1|165
1631549610000|2021-09-13 16:13:30|15406.1|15405.1|15405.2|15404.2|15407.8|15406.8|15403.6|15402.6|589
1631549620000|2021-09-13 16:13:40|15405.6|15404.6|15406.6|15405.6|15407.8|15406.8|15405.4|15404.4|158
1631549630000|2021-09-13 16:13:50|15406.3|15405.3|15408.3|15407.3|15408.3|15407.3|15406.1|15405.1|110
1631549640000|2021-09-13 16:14:00|15408.4|15407.4|15407.8|15406.8|15409.2|15408.2|15406.9|15405.9|238
1631549650000|2021-09-13 16:14:10|15407.9|15406.9|15408.8|15407.8|15410.8|15409.8|15407.9|15406.9|173
1631549660000|2021-09-13 16:14:20|15408.3|15407.3|15411.1|15410.1|15412.3|15411.3|15408.3|15407.3|303
1631549670000|2021-09-13 16:14:30|15410.9|15409.9|15408.1|15407.1|15410.9|15409.9|15407.9|15406.9|71
1631549680000|2021-09-13 16:14:40|15408.2|15407.2|15406.3|15405.3|15408.3|15407.3|15405.6|15404.6|336
1631549690000|2021-09-13 16:14:50|15406.6|15405.6|15406.1|15405.1|15407.6|15406.6|15404.9|15403.9|337
1631549700000|2021-09-13 16:15:00|15405.9|15404.9|15407.1|15406.1|15407.6|15406.6|15404.2|15403.2|493
1631549710000|2021-09-13 16:15:10|15406.9|15405.9|15405.1|15404.1|15407.8|15406.8|15405.1|15404.1|100
1631549720000|2021-09-13 16:15:20|15405.3|15404.3|15405.7|15404.7|15406.6|15405.6|15404.3|15403.3|157
1631549730000|2021-09-13 16:15:30|15405.6|15404.6|15406.3|15405.3|15406.7|15405.7|15404.8|15403.8|234
1631549740000|2021-09-13 16:15:40|15406.8|15405.8|15409.3|15408.3|15409.5|15408.5|15406|15405|237
1631549750000|2021-09-13 16:15:50|15409.4|15408.4|15409.4|15408.4|15410.1|15409.1|15408|15407|82
1631549760000|2021-09-13 16:16:00|15409.5|15408.5|15410.8|15409.8|15411.8|15410.8|15408|15407|204
1631549770000|2021-09-13 16:16:10|15411|15410|15410|15409|15411|15410|15410|15409|71
1631549780000|2021-09-13 16:16:20|15410.1|15409.1|15410|15409|15412.8|15411.8|15409.3|15408.3|275
1631549790000|2021-09-13 16:16:30|15410.1|15409.1|15408.5|15407.5|15410.4|15409.4|15407|15406|147
1631549800000|2021-09-13 16:16:40|15408.4|15407.4|15410.5|15409.5|15411|15410|15407.8|15406.8|62
1631549810000|2021-09-13 16:16:50|15410.4|15409.4|15410|15409|15411|15410|15409.5|15408.5|52
1631549820000|2021-09-13 16:17:00|15410.1|15409.1|15409|15408|15410.3|15409.3|15408.5|15407.5|139
1631549830000|2021-09-13 16:17:10|15408.9|15407.9|15408.1|15407.1|15409.5|15408.5|15408.1|15407.1|40
1631549840000|2021-09-13 16:17:20|15408|15407|15405.8|15404.8|15408.1|15407.1|15405.5|15404.5|261
1631549850000|2021-09-13 16:17:30|15406|15405|15405.6|15404.6|15407.5|15406.5|15404.8|15403.8|79
1631549860000|2021-09-13 16:17:40|15405.5|15404.5|15406|15405|15406.1|15405.1|15404.8|15403.8|127
1631549870000|2021-09-13 16:17:50|15405.5|15404.5|15405.5|15404.5|15406.3|15405.3|15404.3|15403.3|183
1631549880000|2021-09-13 16:18:00|15406|15405|15407.3|15406.3|15407.5|15406.5|15405.8|15404.8|77
1631549890000|2021-09-13 16:18:10|15406.8|15405.8|15401.5|15400.5|15406.8|15405.8|15401.5|15400.5|181
1631549900000|2021-09-13 16:18:20|15401.3|15400.3|15400|15399|15402.8|15401.8|15399.3|15398.3|209
1631549910000|2021-09-13 16:18:30|15399.5|15398.5|15397.8|15396.8|15400.4|15399.4|15397|15396|183
1631549920000|2021-09-13 16:18:40|15397.6|15396.6|15396.8|15395.8|15398|15397|15394.3|15393.3|296
1631549930000|2021-09-13 16:18:50|15396.5|15395.5|15400.1|15399.1|15400.3|15399.3|15396|15395|130
1631549940000|2021-09-13 16:19:00|15400.3|15399.3|15397.5|15396.5|15400.3|15399.3|15396|15395|85
1631549950000|2021-09-13 16:19:10|15397.3|15396.3|15400.3|15399.3|15401.6|15400.6|15397.3|15396.3|121
1631549960000|2021-09-13 16:19:20|15400.5|15399.5|15401.5|15400.5|15401.8|15400.8|15398.6|15397.6|44
1631549970000|2021-09-13 16:19:30|15401.3|15400.3|15401.5|15400.5|15402.3|15401.3|15401.3|15400.3|44
1631549980000|2021-09-13 16:19:40|15401.4|15400.4|15403|15402|15403.9|15402.9|15401|15400|89
1631549990000|2021-09-13 16:19:50|15403.3|15402.3|15403.5|15402.5|15403.9|15402.9|15401.8|15400.8|58
1631550000000|2021-09-13 16:20:00|15403.8|15402.8|15408.8|15407.8|15411|15410|15403.6|15402.6|311
1631550010000|2021-09-13 16:20:10|15409|15408|15412.3|15411.3|15412.4|15411.4|15408.8|15407.8|141
1631550020000|2021-09-13 16:20:20|15412.8|15411.8|15409.3|15408.3|15413.3|15412.3|15408.8|15407.8|119
1631550030000|2021-09-13 16:20:30|15409.4|15408.4|15406.1|15405.1|15410|15409|15406|15405|91
1631550040000|2021-09-13 16:20:40|15406|15405|15405.4|15404.4|15406.9|15405.9|15404.8|15403.8|70
1631550050000|2021-09-13 16:20:50|15405.3|15404.3|15403.5|15402.5|15406|15405|15403.5|15402.5|70
1631550060000|2021-09-13 16:21:00|15403.9|15402.9|15404.4|15403.4|15405.8|15404.8|15403.8|15402.8|91
1631550070000|2021-09-13 16:21:10|15404.5|15403.5|15406|15405|15406.6|15405.6|15404|15403|54
1631550080000|2021-09-13 16:21:20|15405.8|15404.8|15403.8|15402.8|15406|15405|15403.5|15402.5|54
1631550090000|2021-09-13 16:21:30|15403.3|15402.3|15402.3|15401.3|15405.5|15404.5|15401.8|15400.8|194
1631550100000|2021-09-13 16:21:40|15402.5|15401.5|15406.6|15405.6|15406.8|15405.8|15402|15401|77
1631550110000|2021-09-13 16:21:50|15406.5|15405.5|15408.6|15407.6|15409|15408|15406|15405|75
1631550120000|2021-09-13 16:22:00|15408.3|15407.3|15407.8|15406.8|15410.3|15409.3|15407.6|15406.6|121
1631550130000|2021-09-13 16:22:10|15407.6|15406.6|15410.4|15409.4|15410.4|15409.4|15405.8|15404.8|104
1631550140000|2021-09-13 16:22:20|15410.5|15409.5|15412|15411|15413|15412|15410.3|15409.3|224
1631550150000|2021-09-13 16:22:30|15411.8|15410.8|15413|15412|15414|15413|15411.3|15410.3|207
1631550160000|2021-09-13 16:22:40|15413.3|15412.3|15417.3|15416.3|15420|15419|15412.8|15411.8|359
1631550170000|2021-09-13 16:22:50|15416.8|15415.8|15417|15416|15418.3|15417.3|15415.9|15414.9|115
1631550180000|2021-09-13 16:23:00|15416.9|15415.9|15423.5|15422.5|15425|15424|15416.8|15415.8|371
1631550190000|2021-09-13 16:23:10|15423.1|15422.1|15423|15422|15424.8|15423.8|15421.8|15420.8|204
1631550200000|2021-09-13 16:23:20|15423.3|15422.3|15419|15418|15423.4|15422.4|15418.3|15417.3|252
1631550210000|2021-09-13 16:23:30|15418.8|15417.8|15420.6|15419.6|15422.4|15421.4|15418|15417|143
1631550220000|2021-09-13 16:23:40|15420.8|15419.8|15421.8|15420.8|15425.3|15424.3|15420|15419|295
1631550230000|2021-09-13 16:23:50|15421.5|15420.5|15427.3|15426.3|15428|15427|15421.5|15420.5|485
1631550240000|2021-09-13 16:24:00|15427|15426|15430.3|15429.3|15432.1|15431.1|15425.5|15424.5|528
1631550250000|2021-09-13 16:24:10|15429.8|15428.8|15428.9|15427.9|15431|15430|15427.3|15426.3|308
1631550260000|2021-09-13 16:24:20|15429.3|15428.3|15426.5|15425.5|15430|15429|15426|15425|210
1631550270000|2021-09-13 16:24:30|15426.9|15425.9|15425|15424|15427.4|15426.4|15425|15424|148
1631550280000|2021-09-13 16:24:40|15424.8|15423.8|15426.8|15425.8|15426.8|15425.8|15423.3|15422.3|108
1631550290000|2021-09-13 16:24:50|15426.6|15425.6|15424.8|15423.8|15426.6|15425.6|15423.6|15422.6|211
1631550300000|2021-09-13 16:25:00|15425|15424|15423|15422|15425|15424|15422.5|15421.5|140
1631550310000|2021-09-13 16:25:10|15422.8|15421.8|15421.9|15420.9|15423.5|15422.5|15421.4|15420.4|222
1631550320000|2021-09-13 16:25:20|15421.6|15420.6|15423.9|15422.9|15424.3|15423.3|15420.5|15419.5|227
1631550330000|2021-09-13 16:25:30|15423.6|15422.6|15424.5|15423.5|15424.8|15423.8|15422.8|15421.8|49
1631550340000|2021-09-13 16:25:40|15424.6|15423.6|15426.3|15425.3|15426.3|15425.3|15424.4|15423.4|60
1631550350000|2021-09-13 16:25:50|15426.1|15425.1|15426|15425|15426.4|15425.4|15424.8|15423.8|57
1631550360000|2021-09-13 16:26:00|15426.1|15425.1|15427.8|15426.8|15427.9|15426.9|15425.1|15424.1|71
1631550370000|2021-09-13 16:26:10|15427.9|15426.9|15425.4|15424.4|15428.3|15427.3|15423.1|15422.1|108
1631550380000|2021-09-13 16:26:20|15425.3|15424.3|15425|15424|15426.4|15425.4|15423.9|15422.9|30
1631550390000|2021-09-13 16:26:30|15424.8|15423.8|15422.5|15421.5|15424.8|15423.8|15422.3|15421.3|108
1631550400000|2021-09-13 16:26:40|15422.3|15421.3|15422.5|15421.5|15423.6|15422.6|15421.5|15420.5|72
1631550410000|2021-09-13 16:26:50|15422.4|15421.4|15425|15424|15425|15424|15421.3|15420.3|189
1631550420000|2021-09-13 16:27:00|15425.1|15424.1|15423.5|15422.5|15425.3|15424.3|15423|15422|93
1631550430000|2021-09-13 16:27:10|15423.6|15422.6|15422.5|15421.5|15425|15424|15422.1|15421.1|132
1631550440000|2021-09-13 16:27:20|15422.6|15421.6|15422.9|15421.9|15423.4|15422.4|15421.3|15420.3|81
1631550450000|2021-09-13 16:27:30|15422.8|15421.8|15421.8|15420.8|15423.1|15422.1|15421.4|15420.4|62
1631550460000|2021-09-13 16:27:40|15422.1|15421.1|15422|15421|15423.8|15422.8|15420.8|15419.8|152
1631550470000|2021-09-13 16:27:50|15421.8|15420.8|15421.9|15420.9|15423.4|15422.4|15421|15420|94
1631550480000|2021-09-13 16:28:00|15421.8|15420.8|15422.8|15421.8|15423.1|15422.1|15421.8|15420.8|62
1631550490000|2021-09-13 16:28:10|15422.5|15421.5|15422.8|15421.8|15423.5|15422.5|15421.5|15420.5|101
1631550500000|2021-09-13 16:28:20|15422.9|15421.9|15422|15421|15424|15423|15421.8|15420.8|51
1631550510000|2021-09-13 16:28:30|15421.9|15420.9|15421.8|15420.8|15422.5|15421.5|15421.5|15420.5|32
1631550520000|2021-09-13 16:28:40|15421.6|15420.6|15420.8|15419.8|15421.8|15420.8|15419.8|15418.8|66
1631550530000|2021-09-13 16:28:50|15420.9|15419.9|15420.5|15419.5|15421|15420|15419.1|15418.1|52
1631550540000|2021-09-13 16:29:00|15420.4|15419.4|15421.6|15420.6|15423.4|15422.4|15420.4|15419.4|111
1631550550000|2021-09-13 16:29:10|15421.8|15420.8|15419.8|15418.8|15422|15421|15419.8|15418.8|35
1631550560000|2021-09-13 16:29:20|15419.9|15418.9|15421.5|15420.5|15421.9|15420.9|15419.8|15418.8|44
1631550570000|2021-09-13 16:29:30|15421.6|15420.6|15419.5|15418.5|15421.9|15420.9|15418.8|15417.8|90
1631550580000|2021-09-13 16:29:40|15419.3|15418.3|15421|15420|15422|15421|15419.3|15418.3|39
1631550590000|2021-09-13 16:29:50|15420.8|15419.8|15420.3|15419.3|15421|15420|15419.6|15418.6|246
1631550600000|2021-09-13 16:30:00|15420.1|15419.1|15422.5|15421.5|15422.6|15421.6|15417.4|15416.4|322
1631550610000|2021-09-13 16:30:10|15422.3|15421.3|15424|15423|15424.6|15423.6|15422.3|15421.3|105
1631550620000|2021-09-13 16:30:20|15424.1|15423.1|15425|15424|15427.1|15426.1|15424|15423|385
1631550630000|2021-09-13 16:30:30|15424.8|15423.8|15425.5|15424.5|15426.5|15425.5|15424.5|15423.5|156
1631550640000|2021-09-13 16:30:40|15425.4|15424.4|15428.3|15427.3|15428.6|15427.6|15424.8|15423.8|257
1631550650000|2021-09-13 16:30:50|15428.1|15427.1|15429.3|15428.3|15430.3|15429.3|15428.1|15427.1|118
1631550660000|2021-09-13 16:31:00|15429.1|15428.1|15428.8|15427.8|15429.1|15428.1|15427.5|15426.5|310
1631550670000|2021-09-13 16:31:10|15428.5|15427.5|15428.6|15427.6|15429.3|15428.3|15427.9|15426.9|129
1631550680000|2021-09-13 16:31:20|15428.8|15427.8|15425.3|15424.3|15428.8|15427.8|15425.3|15424.3|84
1631550690000|2021-09-13 16:31:30|15425|15424|15425.3|15424.3|15425.5|15424.5|15423.6|15422.6|342
1631550700000|2021-09-13 16:31:40|15425.5|15424.5|15424|15423|15425.5|15424.5|15423.5|15422.5|97
1631550710000|2021-09-13 16:31:50|15423.9|15422.9|15423.9|15422.9|15424.4|15423.4|15423|15422|966
1631550720000|2021-09-13 16:32:00|15423.6|15422.6|15421.3|15420.3|15424.1|15423.1|15420|15419|573
1631550730000|2021-09-13 16:32:10|15421.1|15420.1|15419|15418|15423.8|15422.8|15419|15418|127
1631550740000|2021-09-13 16:32:20|15419.1|15418.1|15421.8|15420.8|15422|15421|15418.9|15417.9|42
1631550750000|2021-09-13 16:32:30|15421.6|15420.6|15422.4|15421.4|15423.1|15422.1|15421.4|15420.4|549
1631550760000|2021-09-13 16:32:40|15422|15421|15423.3|15422.3|15423.3|15422.3|15421.6|15420.6|44
1631550770000|2021-09-13 16:32:50|15423.4|15422.4|15424.8|15423.8|15424.8|15423.8|15423.3|15422.3|123
1631550780000|2021-09-13 16:33:00|15424.9|15423.9|15425.5|15424.5|15427.4|15426.4|15424.8|15423.8|315
1631550790000|2021-09-13 16:33:10|15425.6|15424.6|15428.8|15427.8|15429.3|15428.3|15424.5|15423.5|222
1631550800000|2021-09-13 16:33:20|15428.6|15427.6|15428.3|15427.3|15429.3|15428.3|15427.3|15426.3|71
1631550810000|2021-09-13 16:33:30|15428.1|15427.1|15426|15425|15429.1|15428.1|15426|15425|50
1631550820000|2021-09-13 16:33:40|15426.3|15425.3|15425|15424|15426.3|15425.3|15424.3|15423.3|45
1631550830000|2021-09-13 16:33:50|15424.8|15423.8|15428.3|15427.3|15428.4|15427.4|15423.9|15422.9|107
1631550840000|2021-09-13 16:34:00|15428.1|15427.1|15425.3|15424.3|15428.4|15427.4|15424.9|15423.9|68
1631550850000|2021-09-13 16:34:10|15425.1|15424.1|15424.1|15423.1|15425.8|15424.8|15423.9|15422.9|389
1631550860000|2021-09-13 16:34:20|15424|15423|15421.5|15420.5|15425.8|15424.8|15420.6|15419.6|127
1631550870000|2021-09-13 16:34:30|15421.3|15420.3|15421|15420|15422|15421|15420.8|15419.8|78
1631550880000|2021-09-13 16:34:40|15420.8|15419.8|15420.9|15419.9|15422|15421|15420.8|15419.8|21
1631550890000|2021-09-13 16:34:50|15420.8|15419.8|15420.8|15419.8|15421.4|15420.4|15420.3|15419.3|121
1631550900000|2021-09-13 16:35:00|15420.9|15419.9|15421.3|15420.3|15423|15422|15420.9|15419.9|113
1631550910000|2021-09-13 16:35:10|15421.1|15420.1|15420|15419|15421.1|15420.1|15418.8|15417.8|157
1631550920000|2021-09-13 16:35:20|15419.8|15418.8|15421.3|15420.3|15423.8|15422.8|15419|15418|392
1631550930000|2021-09-13 16:35:30|15421|15420|15426.5|15425.5|15426.5|15425.5|15419.1|15418.1|130
1631550940000|2021-09-13 16:35:40|15426.4|15425.4|15429.1|15428.1|15430.5|15429.5|15425.8|15424.8|266
1631550950000|2021-09-13 16:35:50|15429.3|15428.3|15430.5|15429.5|15430.8|15429.8|15428.8|15427.8|116
1631550960000|2021-09-13 16:36:00|15430.8|15429.8|15427.4|15426.4|15431.5|15430.5|15425.6|15424.6|153
1631550970000|2021-09-13 16:36:10|15427.5|15426.5|15427.5|15426.5|15428.8|15427.8|15426.9|15425.9|65
1631550980000|2021-09-13 16:36:20|15427.4|15426.4|15426.3|15425.3|15428|15427|15423.9|15422.9|112
1631550990000|2021-09-13 16:36:30|15426.1|15425.1|15424.8|15423.8|15426.3|15425.3|15424.8|15423.8|18
1631551000000|2021-09-13 16:36:40|15425|15424|15424.5|15423.5|15425.8|15424.8|15424.1|15423.1|55
1631551010000|2021-09-13 16:36:50|15424.6|15423.6|15424.8|15423.8|15425.5|15424.5|15423.8|15422.8|61
1631551020000|2021-09-13 16:37:00|15425|15424|15426.3|15425.3|15426.3|15425.3|15423.5|15422.5|52
1631551030000|2021-09-13 16:37:10|15426|15425|15425.9|15424.9|15426.3|15425.3|15424.4|15423.4|32
1631551040000|2021-09-13 16:37:20|15425.8|15424.8|15426.1|15425.1|15426.9|15425.9|15425|15424|65
1631551050000|2021-09-13 16:37:30|15426|15425|15427.5|15426.5|15428.4|15427.4|15425.8|15424.8|42
1631551060000|2021-09-13 16:37:40|15427.4|15426.4|15429.5|15428.5|15429.8|15428.8|15427.4|15426.4|41
1631551070000|2021-09-13 16:37:50|15429.8|15428.8|15427.4|15426.4|15430.3|15429.3|15426.5|15425.5|112
1631551080000|2021-09-13 16:38:00|15427.3|15426.3|15426.1|15425.1|15428.3|15427.3|15424.3|15423.3|82
1631551090000|2021-09-13 16:38:10|15425.8|15424.8|15424|15423|15426.5|15425.5|15424|15423|86
1631551100000|2021-09-13 16:38:20|15424.3|15423.3|15423.4|15422.4|15425|15424|15423.3|15422.3|52
1631551110000|2021-09-13 16:38:30|15423.3|15422.3|15423.8|15422.8|15425|15424|15423.3|15422.3|21
1631551120000|2021-09-13 16:38:40|15423.6|15422.6|15422.8|15421.8|15423.8|15422.8|15422.8|15421.8|51
1631551130000|2021-09-13 16:38:50|15422.6|15421.6|15422.5|15421.5|15424|15423|15422.3|15421.3|53
1631551140000|2021-09-13 16:39:00|15422.3|15421.3|15420.5|15419.5|15422.9|15421.9|15419.5|15418.5|140
1631551150000|2021-09-13 16:39:10|15420.8|15419.8|15423.3|15422.3|15424.8|15423.8|15419.5|15418.5|172
1631551160000|2021-09-13 16:39:20|15423.5|15422.5|15424.8|15423.8|15425.5|15424.5|15423.5|15422.5|67
1631551170000|2021-09-13 16:39:30|15424.5|15423.5|15423.6|15422.6|15425|15424|15422.5|15421.5|49
1631551180000|2021-09-13 16:39:40|15423.8|15422.8|15422.8|15421.8|15424.8|15423.8|15422.5|15421.5|31
1631551190000|2021-09-13 16:39:50|15423|15422|15422|15421|15423|15422|15421.1|15420.1|48
1631551200000|2021-09-13 16:40:00|15422.3|15421.3|15422|15421|15422.9|15421.9|15421|15420|29
1631551210000|2021-09-13 16:40:10|15421.9|15420.9|15422.1|15421.1|15422.8|15421.8|15421|15420|74
1631551220000|2021-09-13 16:40:20|15421.6|15420.6|15420|15419|15421.6|15420.6|15419.4|15418.4|110
1631551230000|2021-09-13 16:40:30|15420.1|15419.1|15420.5|15419.5|15421|15420|15419|15418|78
1631551240000|2021-09-13 16:40:40|15420.4|15419.4|15420.3|15419.3|15420.5|15419.5|15419|15418|35
1631551250000|2021-09-13 16:40:50|15419.8|15418.8|15417|15416|15420|15419|15416.9|15415.9|172
1631551260000|2021-09-13 16:41:00|15416.9|15415.9|15415.5|15414.5|15418.3|15417.3|15415.5|15414.5|144
1631551270000|2021-09-13 16:41:10|15415.3|15414.3|15415.3|15414.3|15416|15415|15414.6|15413.6|76
1631551280000|2021-09-13 16:41:20|15415.4|15414.4|15415.5|15414.5|15416.6|15415.6|15414.8|15413.8|150
1631551290000|2021-09-13 16:41:30|15415.8|15414.8|15413.4|15412.4|15415.9|15414.9|15413|15412|120
1631551300000|2021-09-13 16:41:40|15413.3|15412.3|15408.8|15407.8|15413.8|15412.8|15408.5|15407.5|357
1631551310000|2021-09-13 16:41:50|15408.5|15407.5|15408.8|15407.8|15409.8|15408.8|15408.5|15407.5|109
1631551320000|2021-09-13 16:42:00|15408.9|15407.9|15409|15408|15410.5|15409.5|15408.5|15407.5|100
1631551330000|2021-09-13 16:42:10|15409.3|15408.3|15409.5|15408.5|15410|15409|15407.8|15406.8|123
1631551340000|2021-09-13 16:42:20|15409.4|15408.4|15406.3|15405.3|15410.1|15409.1|15404.1|15403.1|392
1631551350000|2021-09-13 16:42:30|15406|15405|15406|15405|15406.3|15405.3|15403.5|15402.5|157
1631551360000|2021-09-13 16:42:40|15406.1|15405.1|15407.4|15406.4|15409.5|15408.5|15406.1|15405.1|112
1631551370000|2021-09-13 16:42:50|15408|15407|15410.6|15409.6|15410.6|15409.6|15407.3|15406.3|136
1631551380000|2021-09-13 16:43:00|15410.5|15409.5|15413.3|15412.3|15414.5|15413.5|15410.5|15409.5|200
1631551390000|2021-09-13 16:43:10|15413.1|15412.1|15410.8|15409.8|15413.3|15412.3|15410.3|15409.3|69
1631551400000|2021-09-13 16:43:20|15410.6|15409.6|15408.1|15407.1|15410.6|15409.6|15407|15406|105
1631551410000|2021-09-13 16:43:30|15407.8|15406.8|15408.3|15407.3|15410.3|15409.3|15407.8|15406.8|69
1631551420000|2021-09-13 16:43:40|15408.1|15407.1|15410|15409|15411.1|15410.1|15407.9|15406.9|65
1631551430000|2021-09-13 16:43:50|15410.3|15409.3|15410.3|15409.3|15411.3|15410.3|15409.3|15408.3|57
1631551440000|2021-09-13 16:44:00|15410|15409|15410.9|15409.9|15412.3|15411.3|15408.9|15407.9|67
1631551450000|2021-09-13 16:44:10|15411|15410|15410.8|15409.8|15412.6|15411.6|15410.6|15409.6|34
1631551460000|2021-09-13 16:44:20|15410.6|15409.6|15412.8|15411.8|15413|15412|15409.4|15408.4|73
1631551470000|2021-09-13 16:44:30|15412.6|15411.6|15412.3|15411.3|15413.1|15412.1|15412|15411|50
1631551480000|2021-09-13 16:44:40|15412|15411|15410.8|15409.8|15412|15411|15410.6|15409.6|48
1631551490000|2021-09-13 16:44:50|15410.9|15409.9|15413.3|15412.3|15414|15413|15410|15409|99
1631551500000|2021-09-13 16:45:00|15413.5|15412.5|15412.3|15411.3|15414.5|15413.5|15412|15411|58
1631551510000|2021-09-13 16:45:10|15412.4|15411.4|15413.1|15412.1|15413.8|15412.8|15410.1|15409.1|99
1631551520000|2021-09-13 16:45:20|15413|15412|15410.3|15409.3|15413.8|15412.8|15408.5|15407.5|96
1631551530000|2021-09-13 16:45:30|15410.1|15409.1|15408.5|15407.5|15410.4|15409.4|15406.8|15405.8|183
1631551540000|2021-09-13 16:45:40|15408.3|15407.3|15409.3|15408.3|15409.8|15408.8|15408.3|15407.3|62
1631551550000|2021-09-13 16:45:50|15409.1|15408.1|15413|15412|15413.3|15412.3|15408.5|15407.5|101
1631551560000|2021-09-13 16:46:00|15413.3|15412.3|15412.3|15411.3|15413.8|15412.8|15411.3|15410.3|135
1631551570000|2021-09-13 16:46:10|15412.1|15411.1|15410.8|15409.8|15412.1|15411.1|15409.5|15408.5|54
1631551580000|2021-09-13 16:46:20|15411|15410|15411.4|15410.4|15412.3|15411.3|15410.5|15409.5|64
1631551590000|2021-09-13 16:46:30|15411.5|15410.5|15409.9|15408.9|15412.1|15411.1|15409.9|15408.9|75
1631551600000|2021-09-13 16:46:40|15409.8|15408.8|15409.3|15408.3|15410.6|15409.6|15409.3|15408.3|51
1631551610000|2021-09-13 16:46:50|15409|15408|15410.3|15409.3|15410.5|15409.5|15408.8|15407.8|50
1631551620000|2021-09-13 16:47:00|15410.4|15409.4|15411.9|15410.9|15412.8|15411.8|15410|15409|59
1631551630000|2021-09-13 16:47:10|15411.8|15410.8|15414.8|15413.8|15415|15414|15411.8|15410.8|88
1631551640000|2021-09-13 16:47:20|15414.9|15413.9|15415.8|15414.8|15416.3|15415.3|15414.8|15413.8|133
1631551650000|2021-09-13 16:47:30|15415.6|15414.6|15414.8|15413.8|15415.6|15414.6|15414.5|15413.5|65
1631551660000|2021-09-13 16:47:40|15415.1|15414.1|15416.3|15415.3|15417.1|15416.1|15415.1|15414.1|95
1631551670000|2021-09-13 16:47:50|15415.5|15414.5|15419.6|15418.6|15421.9|15420.9|15415.5|15414.5|273
1631551680000|2021-09-13 16:48:00|15419.8|15418.8|15419.3|15418.3|15419.8|15418.8|15415.5|15414.5|149
1631551690000|2021-09-13 16:48:10|15420.1|15419.1|15419|15418|15420.8|15419.8|15418.5|15417.5|84
1631551700000|2021-09-13 16:48:20|15419.1|15418.1|15419.1|15418.1|15420.5|15419.5|15418.3|15417.3|111
1631551710000|2021-09-13 16:48:30|15419.3|15418.3|15419.3|15418.3|15420|15419|15418.3|15417.3|55
1631551720000|2021-09-13 16:48:40|15419.1|15418.1|15419.8|15418.8|15420|15419|15418|15417|57
1631551730000|2021-09-13 16:48:50|15419.5|15418.5|15419.5|15418.5|15421.8|15420.8|15419.5|15418.5|73
1631551740000|2021-09-13 16:49:00|15419|15418|15419|15418|15420.1|15419.1|15418.8|15417.8|39
1631551750000|2021-09-13 16:49:10|15418.8|15417.8|15417.5|15416.5|15419|15418|15416.6|15415.6|75
1631551760000|2021-09-13 16:49:20|15417.3|15416.3|15417.9|15416.9|15418.5|15417.5|15416.1|15415.1|106
1631551770000|2021-09-13 16:49:30|15418|15417|15417.8|15416.8|15418.6|15417.6|15417|15416|52
1631551780000|2021-09-13 16:49:40|15417.5|15416.5|15417|15416|15417.5|15416.5|15414.9|15413.9|59
1631551790000|2021-09-13 16:49:50|15416.9|15415.9|15417.5|15416.5|15417.9|15416.9|15416.5|15415.5|29
1631551800000|2021-09-13 16:50:00|15416.8|15415.8|15420.5|15419.5|15420.9|15419.9|15416.5|15415.5|164
1631551810000|2021-09-13 16:50:10|15420.6|15419.6|15421.5|15420.5|15421.5|15420.5|15419.1|15418.1|42
1631551820000|2021-09-13 16:50:20|15421.6|15420.6|15424.5|15423.5|15425.5|15424.5|15421.5|15420.5|166
1631551830000|2021-09-13 16:50:30|15424.8|15423.8|15429.5|15428.5|15429.9|15428.9|15424.8|15423.8|305
1631551840000|2021-09-13 16:50:40|15430.3|15429.3|15429.9|15428.9|15430.8|15429.8|15428.6|15427.6|190
1631551850000|2021-09-13 16:50:50|15429.8|15428.8|15428.8|15427.8|15430.1|15429.1|15428.5|15427.5|107
1631551860000|2021-09-13 16:51:00|15428.6|15427.6|15424.5|15423.5|15430.1|15429.1|15424.5|15423.5|169
1631551870000|2021-09-13 16:51:10|15424.4|15423.4|15423.5|15422.5|15425|15424|15422.8|15421.8|126
1631551880000|2021-09-13 16:51:20|15423.4|15422.4|15426|15425|15426|15425|15422.8|15421.8|144
1631551890000|2021-09-13 16:51:30|15425.5|15424.5|15423.8|15422.8|15425.5|15424.5|15423.4|15422.4|112
1631551900000|2021-09-13 16:51:40|15423.6|15422.6|15427.1|15426.1|15428.1|15427.1|15422.9|15421.9|61
1631551910000|2021-09-13 16:51:50|15427.4|15426.4|15429.5|15428.5|15429.9|15428.9|15426.8|15425.8|116
1631551920000|2021-09-13 16:52:00|15429.4|15428.4|15427.5|15426.5|15430|15429|15426.8|15425.8|81
1631551930000|2021-09-13 16:52:10|15427.4|15426.4|15431|15430|15431.6|15430.6|15427.1|15426.1|355
1631551940000|2021-09-13 16:52:20|15430.9|15429.9|15430.4|15429.4|15431.3|15430.3|15427|15426|140
1631551950000|2021-09-13 16:52:30|15431.3|15430.3|15429.5|15428.5|15431.6|15430.6|15429.3|15428.3|274
1631551960000|2021-09-13 16:52:40|15429.6|15428.6|15429.3|15428.3|15430.8|15429.8|15428.5|15427.5|52
1631551970000|2021-09-13 16:52:50|15429.4|15428.4|15429|15428|15430.3|15429.3|15428.5|15427.5|49
1631551980000|2021-09-13 16:53:00|15429.3|15428.3|15426.5|15425.5|15429.3|15428.3|15425.9|15424.9|123
1631551990000|2021-09-13 16:53:10|15426.4|15425.4|15425|15424|15426.5|15425.5|15424.4|15423.4|99
1631552000000|2021-09-13 16:53:20|15424.8|15423.8|15422.6|15421.6|15425|15424|15422.6|15421.6|72
1631552010000|2021-09-13 16:53:30|15422.8|15421.8|15425.3|15424.3|15426.4|15425.4|15422.5|15421.5|111
1631552020000|2021-09-13 16:53:40|15425.4|15424.4|15425.5|15424.5|15426.8|15425.8|15424.3|15423.3|61
1631552030000|2021-09-13 16:53:50|15425.3|15424.3|15426.6|15425.6|15427|15426|15425.1|15424.1|35
1631552040000|2021-09-13 16:54:00|15427|15426|15424.4|15423.4|15428.4|15427.4|15424|15423|97
1631552050000|2021-09-13 16:54:10|15424.3|15423.3|15425.9|15424.9|15425.9|15424.9|15423.9|15422.9|53
1631552060000|2021-09-13 16:54:20|15426|15425|15425.9|15424.9|15426.5|15425.5|15425|15424|31
1631552070000|2021-09-13 16:54:30|15426|15425|15425.5|15424.5|15427|15426|15425.3|15424.3|40
1631552080000|2021-09-13 16:54:40|15425.4|15424.4|15426.8|15425.8|15427.3|15426.3|15425.3|15424.3|30
1631552090000|2021-09-13 16:54:50|15426.5|15425.5|15428.3|15427.3|15428.4|15427.4|15426.5|15425.5|47
1631552100000|2021-09-13 16:55:00|15428|15427|15428.8|15427.8|15429|15428|15426.8|15425.8|77
1631552110000|2021-09-13 16:55:10|15428.9|15427.9|15431|15430|15431|15430|15428.5|15427.5|138
1631552120000|2021-09-13 16:55:20|15430.9|15429.9|15431.8|15430.8|15431.9|15430.9|15429.3|15428.3|92
1631552130000|2021-09-13 16:55:30|15431.9|15430.9|15432.8|15431.8|15433.3|15432.3|15430.8|15429.8|114
1631552140000|2021-09-13 16:55:40|15433|15432|15431.8|15430.8|15433.5|15432.5|15431.5|15430.5|160
1631552150000|2021-09-13 16:55:50|15431.3|15430.3|15430.4|15429.4|15431.8|15430.8|15430.3|15429.3|68
1631552160000|2021-09-13 16:56:00|15430.5|15429.5|15430.8|15429.8|15431.8|15430.8|15430|15429|184
1631552170000|2021-09-13 16:56:10|15430.6|15429.6|15433.6|15432.6|15433.6|15432.6|15429.8|15428.8|170
1631552180000|2021-09-13 16:56:20|15433.8|15432.8|15435.5|15434.5|15435.9|15434.9|15433.5|15432.5|256
1631552190000|2021-09-13 16:56:30|15434.9|15433.9|15433.3|15432.3|15435.4|15434.4|15433.3|15432.3|96
1631552200000|2021-09-13 16:56:40|15433|15432|15435.5|15434.5|15437.5|15436.5|15432.1|15431.1|274
1631552210000|2021-09-13 16:56:50|15435.8|15434.8|15437.4|15436.4|15438|15437|15435.8|15434.8|103
1631552220000|2021-09-13 16:57:00|15437.3|15436.3|15436.6|15435.6|15438.6|15437.6|15435.9|15434.9|170
1631552230000|2021-09-13 16:57:10|15436.5|15435.5|15436.8|15435.8|15437.9|15436.9|15435.3|15434.3|128
1631552240000|2021-09-13 16:57:20|15437|15436|15436.4|15435.4|15437|15436|15435|15434|50
1631552250000|2021-09-13 16:57:30|15436|15435|15437.5|15436.5|15437.8|15436.8|15435.8|15434.8|67
1631552260000|2021-09-13 16:57:40|15437.3|15436.3|15442.4|15441.4|15442.4|15441.4|15436.5|15435.5|345
1631552270000|2021-09-13 16:57:50|15442|15441|15442.9|15441.9|15443.1|15442.1|15441.6|15440.6|148
1631552280000|2021-09-13 16:58:00|15443|15442|15442.3|15441.3|15443.5|15442.5|15440|15439|152
1631552290000|2021-09-13 16:58:10|15442.1|15441.1|15441.8|15440.8|15442.4|15441.4|15441|15440|180
1631552300000|2021-09-13 16:58:20|15441.5|15440.5|15441.8|15440.8|15443.6|15442.6|15440.5|15439.5|101
1631552310000|2021-09-13 16:58:30|15441.6|15440.6|15443.8|15442.8|15443.8|15442.8|15441.4|15440.4|104
1631552320000|2021-09-13 16:58:40|15443.9|15442.9|15444.3|15443.3|15445.8|15444.8|15443.6|15442.6|153
1631552330000|2021-09-13 16:58:50|15444.1|15443.1|15441.3|15440.3|15444.3|15443.3|15440.8|15439.8|150
1631552340000|2021-09-13 16:59:00|15441.4|15440.4|15440.8|15439.8|15442.3|15441.3|15440|15439|104
1631552350000|2021-09-13 16:59:10|15440.9|15439.9|15442.8|15441.8|15443.3|15442.3|15440.5|15439.5|80
1631552360000|2021-09-13 16:59:20|15442.6|15441.6|15442.3|15441.3|15443.8|15442.8|15441.9|15440.9|122
1631552370000|2021-09-13 16:59:30|15442.5|15441.5|15439.8|15438.8|15442.8|15441.8|15439.8|15438.8|87
1631552380000|2021-09-13 16:59:40|15439.4|15438.4|15439.5|15438.5|15441.5|15440.5|15439.3|15438.3|114
1631552390000|2021-09-13 16:59:50|15439.4|15438.4|15441|15440|15441.1|15440.1|15439.3|15438.3|208
1631552400000|2021-09-13 17:00:00|15440.9|15439.9|15441.4|15440.4|15444.1|15443.1|15440.6|15439.6|195
1631552410000|2021-09-13 17:00:10|15441.5|15440.5|15442.1|15441.1|15442.3|15441.3|15440.8|15439.8|72
1631552420000|2021-09-13 17:00:20|15442|15441|15443.6|15442.6|15444.8|15443.8|15440.5|15439.5|131
1631552430000|2021-09-13 17:00:30|15444.3|15443.3|15445.5|15444.5|15445.9|15444.9|15442.9|15441.9|119
1631552440000|2021-09-13 17:00:40|15445.3|15444.3|15445.6|15444.6|15445.9|15444.9|15445|15444|76
1631552450000|2021-09-13 17:00:50|15445.8|15444.8|15445.5|15444.5|15447.5|15446.5|15444.5|15443.5|164
1631552460000|2021-09-13 17:01:00|15445.6|15444.6|15445.3|15444.3|15445.9|15444.9|15441.9|15440.9|326
1631552470000|2021-09-13 17:01:10|15445.1|15444.1|15444|15443|15445.8|15444.8|15443.8|15442.8|62
1631552480000|2021-09-13 17:01:20|15444.1|15443.1|15442.8|15441.8|15444.1|15443.1|15441.8|15440.8|89
1631552490000|2021-09-13 17:01:30|15442.6|15441.6|15441.6|15440.6|15443.3|15442.3|15441.4|15440.4|48
1631552500000|2021-09-13 17:01:40|15441.8|15440.8|15441.3|15440.3|15442.5|15441.5|15439.8|15438.8|272
1631552510000|2021-09-13 17:01:50|15441.1|15440.1|15441.9|15440.9|15441.9|15440.9|15440.8|15439.8|107
1631552520000|2021-09-13 17:02:00|15441.8|15440.8|15442|15441|15442.3|15441.3|15440.3|15439.3|131
1631552530000|2021-09-13 17:02:10|15441.8|15440.8|15440.9|15439.9|15442.6|15441.6|15439.8|15438.8|108
1631552540000|2021-09-13 17:02:20|15440.8|15439.8|15438.4|15437.4|15441.3|15440.3|15438|15437|120
1631552550000|2021-09-13 17:02:30|15438.5|15437.5|15438.9|15437.9|15439.6|15438.6|15437.8|15436.8|78
1631552560000|2021-09-13 17:02:40|15438.3|15437.3|15439|15438|15439|15438|15438|15437|58
1631552570000|2021-09-13 17:02:50|15439.3|15438.3|15440.3|15439.3|15440.5|15439.5|15439.1|15438.1|107
1631552580000|2021-09-13 17:03:00|15440.1|15439.1|15440|15439|15441.5|15440.5|15439|15438|275
1631552590000|2021-09-13 17:03:10|15440.3|15439.3|15439.5|15438.5|15440.5|15439.5|15439|15438|36
1631552600000|2021-09-13 17:03:20|15439.3|15438.3|15438.4|15437.4|15439.5|15438.5|15438.3|15437.3|31
1631552610000|2021-09-13 17:03:30|15438.3|15437.3|15438|15437|15439.1|15438.1|15438|15437|138
1631552620000|2021-09-13 17:03:40|15437.9|15436.9|15434.4|15433.4|15438|15437|15434.4|15433.4|159
1631552630000|2021-09-13 17:03:50|15434.5|15433.5|15431|15430|15434.5|15433.5|15430.6|15429.6|193
1631552640000|2021-09-13 17:04:00|15430.9|15429.9|15431.9|15430.9|15432.4|15431.4|15430.9|15429.9|174
1631552650000|2021-09-13 17:04:10|15432|15431|15432.5|15431.5|15434|15433|15431.9|15430.9|100
1631552660000|2021-09-13 17:04:20|15432.4|15431.4|15431.5|15430.5|15432.9|15431.9|15430.8|15429.8|106
1631552670000|2021-09-13 17:04:30|15431.4|15430.4|15429.6|15428.6|15431.8|15430.8|15429.5|15428.5|224
1631552680000|2021-09-13 17:04:40|15429.5|15428.5|15430.5|15429.5|15430.5|15429.5|15429.3|15428.3|93
1631552690000|2021-09-13 17:04:50|15430.3|15429.3|15430|15429|15430.6|15429.6|15429.8|15428.8|48
1631552700000|2021-09-13 17:05:00|15430.1|15429.1|15432.4|15431.4|15432.6|15431.6|15429.9|15428.9|132
1631552710000|2021-09-13 17:05:10|15432|15431|15430.5|15429.5|15433.3|15432.3|15430.5|15429.5|73
1631552720000|2021-09-13 17:05:20|15430.8|15429.8|15429.8|15428.8|15430.8|15429.8|15429.4|15428.4|48
1631552730000|2021-09-13 17:05:30|15429.6|15428.6|15433.5|15432.5|15433.5|15432.5|15429.6|15428.6|44
1631552740000|2021-09-13 17:05:40|15433.6|15432.6|15435.3|15434.3|15435.5|15434.5|15433.6|15432.6|134
1631552750000|2021-09-13 17:05:50|15435|15434|15435.3|15434.3|15435.9|15434.9|15434.3|15433.3|37
1631552760000|2021-09-13 17:06:00|15435|15434|15434.8|15433.8|15435.6|15434.6|15434|15433|62
1631552770000|2021-09-13 17:06:10|15434.9|15433.9|15435.3|15434.3|15435.8|15434.8|15434|15433|57
1631552780000|2021-09-13 17:06:20|15435.1|15434.1|15436.8|15435.8|15436.9|15435.9|15434.8|15433.8|57
1631552790000|2021-09-13 17:06:30|15436.6|15435.6|15438.4|15437.4|15438.4|15437.4|15435.8|15434.8|108
1631552800000|2021-09-13 17:06:40|15439.1|15438.1|15438.8|15437.8|15439.8|15438.8|15438.3|15437.3|110
1631552810000|2021-09-13 17:06:50|15438.5|15437.5|15440.9|15439.9|15441|15440|15438.1|15437.1|102
1631552820000|2021-09-13 17:07:00|15440.8|15439.8|15441|15440|15442.3|15441.3|15439|15438|159
1631552830000|2021-09-13 17:07:10|15441.1|15440.1|15444.3|15443.3|15444.4|15443.4|15441|15440|137
1631552840000|2021-09-13 17:07:20|15444.5|15443.5|15445.5|15444.5|15445.5|15444.5|15444|15443|70
1631552850000|2021-09-13 17:07:30|15445.3|15444.3|15446.5|15445.5|15446.6|15445.6|15445|15444|115
1631552860000|2021-09-13 17:07:40|15446.9|15445.9|15448.5|15447.5|15449.5|15448.5|15446|15445|239
1631552870000|2021-09-13 17:07:50|15448.6|15447.6|15446|15445|15449.1|15448.1|15445.3|15444.3|205
1631552880000|2021-09-13 17:08:00|15445.9|15444.9|15448.5|15447.5|15448.8|15447.8|15445.3|15444.3|88
1631552890000|2021-09-13 17:08:10|15448.6|15447.6|15448.6|15447.6|15449.1|15448.1|15447.3|15446.3|178
1631552900000|2021-09-13 17:08:20|15448.5|15447.5|15447.5|15446.5|15449.9|15448.9|15447|15446|94
1631552910000|2021-09-13 17:08:30|15447.3|15446.3|15445.8|15444.8|15447.8|15446.8|15445.4|15444.4|175
1631552920000|2021-09-13 17:08:40|15445|15444|15443.5|15442.5|15445.8|15444.8|15443.4|15442.4|76
1631552930000|2021-09-13 17:08:50|15443.3|15442.3|15441.9|15440.9|15444|15443|15441.5|15440.5|132
1631552940000|2021-09-13 17:09:00|15441.8|15440.8|15442.3|15441.3|15443|15442|15441|15440|94
1631552950000|2021-09-13 17:09:10|15442|15441|15440.3|15439.3|15442.4|15441.4|15440.3|15439.3|80
1631552960000|2021-09-13 17:09:20|15440.5|15439.5|15438.9|15437.9|15441.4|15440.4|15438.5|15437.5|95
1631552970000|2021-09-13 17:09:30|15438.5|15437.5|15437.8|15436.8|15438.9|15437.9|15437|15436|212
1631552980000|2021-09-13 17:09:40|15438|15437|15437.8|15436.8|15438.5|15437.5|15437.3|15436.3|70
1631552990000|2021-09-13 17:09:50|15437.9|15436.9|15439|15438|15439.1|15438.1|15437.8|15436.8|79
1631553000000|2021-09-13 17:10:00|15438.9|15437.9|15438.3|15437.3|15440.9|15439.9|15437.5|15436.5|102
1631553010000|2021-09-13 17:10:10|15438|15437|15437.5|15436.5|15439|15438|15436.9|15435.9|90
1631553020000|2021-09-13 17:10:20|15437.6|15436.6|15435.3|15434.3|15437.8|15436.8|15434.5|15433.5|133
1631553030000|2021-09-13 17:10:30|15435|15434|15437.3|15436.3|15437.5|15436.5|15434.9|15433.9|84
1631553040000|2021-09-13 17:10:40|15437.4|15436.4|15437|15436|15439|15438|15436.8|15435.8|47
1631553050000|2021-09-13 17:10:50|15437.3|15436.3|15434.5|15433.5|15437.5|15436.5|15434.1|15433.1|63
1631553060000|2021-09-13 17:11:00|15434.8|15433.8|15435.3|15434.3|15436|15435|15433.5|15432.5|55
1631553070000|2021-09-13 17:11:10|15435.4|15434.4|15436.1|15435.1|15437.5|15436.5|15435.4|15434.4|35
1631553080000|2021-09-13 17:11:20|15436|15435|15433.3|15432.3|15436.5|15435.5|15432.5|15431.5|79
1631553090000|2021-09-13 17:11:30|15433.5|15432.5|15434.6|15433.6|15435|15434|15433.3|15432.3|40
1631553100000|2021-09-13 17:11:40|15434.5|15433.5|15434|15433|15434.9|15433.9|15434|15433|31
1631553110000|2021-09-13 17:11:50|15433.9|15432.9|15435.5|15434.5|15436|15435|15433.9|15432.9|37
1631553120000|2021-09-13 17:12:00|15435|15434|15435.3|15434.3|15437.3|15436.3|15435|15434|86
1631553130000|2021-09-13 17:12:10|15435|15434|15436.6|15435.6|15437.8|15436.8|15435|15434|30
1631553140000|2021-09-13 17:12:20|15436.8|15435.8|15437.1|15436.1|15437.9|15436.9|15436.1|15435.1|103
1631553150000|2021-09-13 17:12:30|15437.3|15436.3|15438.3|15437.3|15438.5|15437.5|15437|15436|27
1631553160000|2021-09-13 17:12:40|15438.1|15437.1|15437.8|15436.8|15438.3|15437.3|15437.3|15436.3|27
1631553170000|2021-09-13 17:12:50|15437.6|15436.6|15440.5|15439.5|15440.6|15439.6|15437.6|15436.6|65
1631553180000|2021-09-13 17:13:00|15440.4|15439.4|15439.4|15438.4|15440.4|15439.4|15439|15438|62
1631553190000|2021-09-13 17:13:10|15439.3|15438.3|15439.5|15438.5|15440.1|15439.1|15438.6|15437.6|54
1631553200000|2021-09-13 17:13:20|15439.3|15438.3|15438.8|15437.8|15439.5|15438.5|15436.9|15435.9|106
1631553210000|2021-09-13 17:13:30|15438.6|15437.6|15437|15436|15438.9|15437.9|15435.9|15434.9|37
1631553220000|2021-09-13 17:13:40|15437.1|15436.1|15437.4|15436.4|15438.5|15437.5|15437.1|15436.1|16
1631553230000|2021-09-13 17:13:50|15437.1|15436.1|15435.8|15434.8|15437.5|15436.5|15435.5|15434.5|39
1631553240000|2021-09-13 17:14:00|15436|15435|15435.5|15434.5|15437.8|15436.8|15435|15434|49
1631553250000|2021-09-13 17:14:10|15435.8|15434.8|15434.5|15433.5|15436|15435|15434.3|15433.3|28
1631553260000|2021-09-13 17:14:20|15433.8|15432.8|15434|15433|15434.6|15433.6|15433.3|15432.3|113
1631553270000|2021-09-13 17:14:30|15433.3|15432.3|15433.3|15432.3|15434.1|15433.1|15433|15432|76
1631553280000|2021-09-13 17:14:40|15433.1|15432.1|15434.8|15433.8|15435|15434|15433|15432|63
1631553290000|2021-09-13 17:14:50|15434.9|15433.9|15431.8|15430.8|15435.3|15434.3|15431.5|15430.5|144
1631553300000|2021-09-13 17:15:00|15431.9|15430.9|15432|15431|15432.3|15431.3|15431.1|15430.1|164
1631553310000|2021-09-13 17:15:10|15432.3|15431.3|15430.5|15429.5|15432.3|15431.3|15429.5|15428.5|115
1631553320000|2021-09-13 17:15:20|15430.4|15429.4|15431|15430|15431.3|15430.3|15428.8|15427.8|136
1631553330000|2021-09-13 17:15:30|15431.3|15430.3|15430.3|15429.3|15431.3|15430.3|15429.5|15428.5|31
1631553340000|2021-09-13 17:15:40|15430|15429|15428.1|15427.1|15430.3|15429.3|15428|15427|59
1631553350000|2021-09-13 17:15:50|15428.3|15427.3|15428.1|15427.1|15428.9|15427.9|15427.8|15426.8|91
1631553360000|2021-09-13 17:16:00|15428.3|15427.3|15430.8|15429.8|15430.8|15429.8|15427.8|15426.8|68
1631553370000|2021-09-13 17:16:10|15430.6|15429.6|15430.5|15429.5|15431.5|15430.5|15429.9|15428.9|46
1631553380000|2021-09-13 17:16:20|15430.6|15429.6|15433.1|15432.1|15433.9|15432.9|15430.5|15429.5|50
1631553390000|2021-09-13 17:16:30|15433|15432|15432.3|15431.3|15433.9|15432.9|15431.8|15430.8|60
1631553400000|2021-09-13 17:16:40|15432.1|15431.1|15432.5|15431.5|15433.3|15432.3|15431.3|15430.3|58
1631553410000|2021-09-13 17:16:50|15432.4|15431.4|15430.5|15429.5|15432.4|15431.4|15430|15429|45
1631553420000|2021-09-13 17:17:00|15430.8|15429.8|15429.3|15428.3|15431.3|15430.3|15427.9|15426.9|98
1631553430000|2021-09-13 17:17:10|15428.8|15427.8|15427.8|15426.8|15428.8|15427.8|15427.8|15426.8|31
1631553440000|2021-09-13 17:17:20|15427.9|15426.9|15425|15424|15427.9|15426.9|15424.5|15423.5|369
1631553450000|2021-09-13 17:17:30|15424.9|15423.9|15425|15424|15425.3|15424.3|15424|15423|67
1631553460000|2021-09-13 17:17:40|15425.1|15424.1|15425|15424|15425.9|15424.9|15424.8|15423.8|57
1631553470000|2021-09-13 17:17:50|15425.3|15424.3|15422.8|15421.8|15425.6|15424.6|15422.3|15421.3|135
1631553480000|2021-09-13 17:18:00|15423.9|15422.9|15423.5|15422.5|15424.5|15423.5|15422.9|15421.9|116
1631553490000|2021-09-13 17:18:10|15423.6|15422.6|15421.8|15420.8|15423.8|15422.8|15421.3|15420.3|111
1631553500000|2021-09-13 17:18:20|15422|15421|15421.5|15420.5|15423.1|15422.1|15421.4|15420.4|72
1631553510000|2021-09-13 17:18:30|15421.6|15420.6|15420.3|15419.3|15421.8|15420.8|15419.6|15418.6|134
1631553520000|2021-09-13 17:18:40|15420|15419|15419.3|15418.3|15420.8|15419.8|15419.1|15418.1|110
1631553530000|2021-09-13 17:18:50|15419.1|15418.1|15419.8|15418.8|15420.3|15419.3|15418.9|15417.9|130
1631553540000|2021-09-13 17:19:00|15419.6|15418.6|15420.5|15419.5|15420.6|15419.6|15419.6|15418.6|29
1631553550000|2021-09-13 17:19:10|15420.4|15419.4|15419.3|15418.3|15421.5|15420.5|15418.8|15417.8|128
1631553560000|2021-09-13 17:19:20|15419.4|15418.4|15419.5|15418.5|15420.6|15419.6|15419.4|15418.4|60
1631553570000|2021-09-13 17:19:30|15419.4|15418.4|15420.8|15419.8|15420.9|15419.9|15419|15418|112
1631553580000|2021-09-13 17:19:40|15420.9|15419.9|15422|15421|15422.3|15421.3|15420.8|15419.8|38
1631553590000|2021-09-13 17:19:50|15422.1|15421.1|15421.4|15420.4|15422.6|15421.6|15421.3|15420.3|49
1631553600000|2021-09-13 17:20:00|15421.3|15420.3|15421.3|15420.3|15421.6|15420.6|15420|15419|52
1631553610000|2021-09-13 17:20:10|15421|15420|15422|15421|15422.5|15421.5|15420|15419|60
1631553620000|2021-09-13 17:20:20|15422.1|15421.1|15420.9|15419.9|15422.3|15421.3|15420.1|15419.1|17
1631553630000|2021-09-13 17:20:30|15421.1|15420.1|15421|15420|15421.1|15420.1|15419.8|15418.8|41
1631553640000|2021-09-13 17:20:40|15420.9|15419.9|15420.8|15419.8|15421.3|15420.3|15419.5|15418.5|55
1631553650000|2021-09-13 17:20:50|15420.5|15419.5|15422|15421|15422.1|15421.1|15419.9|15418.9|45
1631553660000|2021-09-13 17:21:00|15421.9|15420.9|15424|15423|15424|15423|15421|15420|58
1631553670000|2021-09-13 17:21:10|15423.9|15422.9|15424|15423|15426.1|15425.1|15423.8|15422.8|147
1631553680000|2021-09-13 17:21:20|15423.9|15422.9|15424.4|15423.4|15425.5|15424.5|15423.3|15422.3|72
1631553690000|2021-09-13 17:21:30|15424.5|15423.5|15423.8|15422.8|15425.6|15424.6|15423.5|15422.5|68
1631553700000|2021-09-13 17:21:40|15423.4|15422.4|15420.1|15419.1|15423.4|15422.4|15419.8|15418.8|73
1631553710000|2021-09-13 17:21:50|15420|15419|15420|15419|15420.5|15419.5|15418.9|15417.9|59
1631553720000|2021-09-13 17:22:00|15419.9|15418.9|15415.9|15414.9|15420|15419|15415.8|15414.8|187
1631553730000|2021-09-13 17:22:10|15416|15415|15414.9|15413.9|15416.1|15415.1|15414.3|15413.3|164
1631553740000|2021-09-13 17:22:20|15414.6|15413.6|15418|15417|15418.1|15417.1|15414|15413|115
1631553750000|2021-09-13 17:22:30|15417.9|15416.9|15416.5|15415.5|15418.5|15417.5|15416|15415|93
1631553760000|2021-09-13 17:22:40|15417.3|15416.3|15418.8|15417.8|15419|15418|15416.8|15415.8|52
1631553770000|2021-09-13 17:22:50|15418.6|15417.6|15417.8|15416.8|15419.1|15418.1|15417.5|15416.5|33
1631553780000|2021-09-13 17:23:00|15417.9|15416.9|15417.5|15416.5|15419.8|15418.8|15417.4|15416.4|94
1631553790000|2021-09-13 17:23:10|15417.4|15416.4|15418|15417|15418.5|15417.5|15417.3|15416.3|32
1631553800000|2021-09-13 17:23:20|15417.8|15416.8|15417.5|15416.5|15418.8|15417.8|15417.3|15416.3|131
1631553810000|2021-09-13 17:23:30|15417.8|15416.8|15418.8|15417.8|15418.8|15417.8|15417.6|15416.6|98
1631553820000|2021-09-13 17:23:40|15418.6|15417.6|15417.8|15416.8|15419.5|15418.5|15417.5|15416.5|45
1631553830000|2021-09-13 17:23:50|15417.3|15416.3|15418.8|15417.8|15419.1|15418.1|15417.3|15416.3|51
1631553840000|2021-09-13 17:24:00|15418.3|15417.3|15418.3|15417.3|15419|15418|15417.3|15416.3|36
1631553850000|2021-09-13 17:24:10|15418.8|15417.8|15418.3|15417.3|15418.8|15417.8|15417.3|15416.3|20
1631553860000|2021-09-13 17:24:20|15418.5|15417.5|15419.5|15418.5|15419.8|15418.8|15418.5|15417.5|38
1631553870000|2021-09-13 17:24:30|15419.3|15418.3|15419|15418|15420|15419|15418.8|15417.8|63
1631553880000|2021-09-13 17:24:40|15418.9|15417.9|15417.6|15416.6|15418.9|15417.9|15417.6|15416.6|12
1631553890000|2021-09-13 17:24:50|15418|15417|15419.6|15418.6|15419.6|15418.6|15417.8|15416.8|21
1631553900000|2021-09-13 17:25:00|15419.9|15418.9|15418|15417|15420|15419|15418|15417|130
1631553910000|2021-09-13 17:25:10|15417.1|15416.1|15414|15413|15417.5|15416.5|15412.4|15411.4|519
1631553920000|2021-09-13 17:25:20|15414.3|15413.3|15414.1|15413.1|15415.1|15414.1|15413.8|15412.8|110
1631553930000|2021-09-13 17:25:30|15413.8|15412.8|15414.3|15413.3|15414.8|15413.8|15413.5|15412.5|143
1631553940000|2021-09-13 17:25:40|15415|15414|15414.9|15413.9|15415.4|15414.4|15413.1|15412.1|65
1631553950000|2021-09-13 17:25:50|15415|15414|15415|15414|15415.9|15414.9|15414.4|15413.4|57
1631553960000|2021-09-13 17:26:00|15415.3|15414.3|15414.9|15413.9|15417.1|15416.1|15414.3|15413.3|74
1631553970000|2021-09-13 17:26:10|15414.8|15413.8|15414.8|15413.8|15415.3|15414.3|15414.4|15413.4|31
1631553980000|2021-09-13 17:26:20|15414.6|15413.6|15417.3|15416.3|15417.5|15416.5|15413|15412|46
1631553990000|2021-09-13 17:26:30|15417.6|15416.6|15417.4|15416.4|15418.5|15417.5|15417|15416|42
1631554000000|2021-09-13 17:26:40|15417.5|15416.5|15418.9|15417.9|15418.9|15417.9|15417|15416|39
1631554010000|2021-09-13 17:26:50|15419|15418|15421.5|15420.5|15421.8|15420.8|15419|15418|200
1631554020000|2021-09-13 17:27:00|15421.6|15420.6|15420.3|15419.3|15421.6|15420.6|15419.8|15418.8|87
1631554030000|2021-09-13 17:27:10|15420.5|15419.5|15416|15415|15420.8|15419.8|15415.8|15414.8|123
1631554040000|2021-09-13 17:27:20|15416.1|15415.1|15414.9|15413.9|15416.4|15415.4|15413.9|15412.9|64
1631554050000|2021-09-13 17:27:30|15414.8|15413.8|15413.3|15412.3|15414.9|15413.9|15412.5|15411.5|117
1631554060000|2021-09-13 17:27:40|15413|15412|15414|15413|15414|15413|15411.3|15410.3|215
1631554070000|2021-09-13 17:27:50|15413.8|15412.8|15414.5|15413.5|15415.1|15414.1|15413.3|15412.3|89
1631554080000|2021-09-13 17:28:00|15414.3|15413.3|15412.6|15411.6|15415.3|15414.3|15412.6|15411.6|132
1631554090000|2021-09-13 17:28:10|15412|15411|15412|15411|15414|15413|15411.6|15410.6|58
1631554100000|2021-09-13 17:28:20|15412.1|15411.1|15413.1|15412.1|15413.3|15412.3|15411.6|15410.6|43
1631554110000|2021-09-13 17:28:30|15413|15412|15411.4|15410.4|15413|15412|15411|15410|92
1631554120000|2021-09-13 17:28:40|15411|15410|15408.8|15407.8|15411.8|15410.8|15408.3|15407.3|96
1631554130000|2021-09-13 17:28:50|15408.6|15407.6|15407.5|15406.5|15409.1|15408.1|15407|15406|123
1631554140000|2021-09-13 17:29:00|15407.8|15406.8|15405.5|15404.5|15408.5|15407.5|15404.8|15403.8|231
1631554150000|2021-09-13 17:29:10|15404.8|15403.8|15406|15405|15409.3|15408.3|15404.8|15403.8|235
1631554160000|2021-09-13 17:29:20|15405.8|15404.8|15405.1|15404.1|15406.3|15405.3|15403.6|15402.6|165
1631554170000|2021-09-13 17:29:30|15405.3|15404.3|15402.6|15401.6|15407|15406|15402.6|15401.6|99
1631554180000|2021-09-13 17:29:40|15401.9|15400.9|15399.5|15398.5|15402|15401|15398|15397|396
1631554190000|2021-09-13 17:29:50|15399.4|15398.4|15404.3|15403.3|15404.3|15403.3|15399.4|15398.4|227
1631554200000|2021-09-13 17:30:00|15404.1|15403.1|15403.8|15402.8|15405.4|15404.4|15403.5|15402.5|106
1631554210000|2021-09-13 17:30:10|15404.3|15403.3|15405|15404|15407|15406|15403.8|15402.8|131
1631554220000|2021-09-13 17:30:20|15404.5|15403.5|15397|15396|15404.5|15403.5|15396.1|15395.1|352
1631554230000|2021-09-13 17:30:30|15397.1|15396.1|15396|15395|15398.1|15397.1|15395|15394|195
1631554240000|2021-09-13 17:30:40|15396.3|15395.3|15401|15400|15401.5|15400.5|15395.6|15394.6|113
1631554250000|2021-09-13 17:30:50|15400.8|15399.8|15402|15401|15402.3|15401.3|15399.9|15398.9|85
1631554260000|2021-09-13 17:31:00|15402.1|15401.1|15405.8|15404.8|15406.5|15405.5|15400.5|15399.5|286
1631554270000|2021-09-13 17:31:10|15405|15404|15402.1|15401.1|15405.8|15404.8|15401.5|15400.5|98
1631554280000|2021-09-13 17:31:20|15402|15401|15402.8|15401.8|15404.1|15403.1|15401.3|15400.3|60
1631554290000|2021-09-13 17:31:30|15402.6|15401.6|15403.5|15402.5|15405|15404|15402|15401|163
1631554300000|2021-09-13 17:31:40|15403.4|15402.4|15401.5|15400.5|15403.9|15402.9|15401.5|15400.5|30
1631554310000|2021-09-13 17:31:50|15401.4|15400.4|15403.8|15402.8|15404.1|15403.1|15401.4|15400.4|64
1631554320000|2021-09-13 17:32:00|15403.5|15402.5|15405.5|15404.5|15405.6|15404.6|15403.4|15402.4|124
1631554330000|2021-09-13 17:32:10|15405.3|15404.3|15405.3|15404.3|15406.8|15405.8|15404.8|15403.8|126
1631554340000|2021-09-13 17:32:20|15405.1|15404.1|15403.8|15402.8|15406|15405|15403|15402|81
1631554350000|2021-09-13 17:32:30|15403.9|15402.9|15403.8|15402.8|15405.4|15404.4|15402.5|15401.5|95
1631554360000|2021-09-13 17:32:40|15403.5|15402.5|15403|15402|15404.3|15403.3|15402.8|15401.8|48
1631554370000|2021-09-13 17:32:50|15402.8|15401.8|15402.5|15401.5|15404.3|15403.3|15402.3|15401.3|48
1631554380000|2021-09-13 17:33:00|15402.4|15401.4|15404|15403|15404.4|15403.4|15401.5|15400.5|85
1631554390000|2021-09-13 17:33:10|15403.9|15402.9|15401.5|15400.5|15404.3|15403.3|15400.5|15399.5|93
1631554400000|2021-09-13 17:33:20|15401.4|15400.4|15399.8|15398.8|15403|15402|15399.8|15398.8|86
1631554410000|2021-09-13 17:33:30|15398.8|15397.8|15401.5|15400.5|15401.5|15400.5|15397.4|15396.4|179
1631554420000|2021-09-13 17:33:40|15401.9|15400.9|15401.9|15400.9|15402.4|15401.4|15401|15400|75
1631554430000|2021-09-13 17:33:50|15402|15401|15403.3|15402.3|15404|15403|15402|15401|62
1631554440000|2021-09-13 17:34:00|15403.4|15402.4|15400.8|15399.8|15404.4|15403.4|15399.9|15398.9|59
1631554450000|2021-09-13 17:34:10|15401|15400|15398.8|15397.8|15401.1|15400.1|15398|15397|86
1631554460000|2021-09-13 17:34:20|15398.5|15397.5|15399.5|15398.5|15400.3|15399.3|15398.3|15397.3|35
1631554470000|2021-09-13 17:34:30|15399.3|15398.3|15401.5|15400.5|15401.8|15400.8|15399|15398|52
1631554480000|2021-09-13 17:34:40|15401.4|15400.4|15397.5|15396.5|15401.6|15400.6|15397.3|15396.3|67
1631554490000|2021-09-13 17:34:50|15397.4|15396.4|15394.3|15393.3|15397.4|15396.4|15392.6|15391.6|314
1631554500000|2021-09-13 17:35:00|15394.4|15393.4|15394|15393|15396.1|15395.1|15393.5|15392.5|128
1631554510000|2021-09-13 17:35:10|15393.8|15392.8|15394.9|15393.9|15397|15396|15393.8|15392.8|145
1631554520000|2021-09-13 17:35:20|15394.8|15393.8|15397|15396|15397.4|15396.4|15394.5|15393.5|70
1631554530000|2021-09-13 17:35:30|15397.1|15396.1|15398.5|15397.5|15398.5|15397.5|15395.8|15394.8|82
1631554540000|2021-09-13 17:35:40|15398.4|15397.4|15400|15399|15400|15399|15397.8|15396.8|94
1631554550000|2021-09-13 17:35:50|15400.5|15399.5|15401|15400|15401.9|15400.9|15399.5|15398.5|99
1631554560000|2021-09-13 17:36:00|15400.9|15399.9|15397|15396|15401.5|15400.5|15396.9|15395.9|153
1631554570000|2021-09-13 17:36:10|15396.8|15395.8|15396.1|15395.1|15397.4|15396.4|15394.6|15393.6|70
1631554580000|2021-09-13 17:36:20|15396.3|15395.3|15396.4|15395.4|15397.5|15396.5|15395|15394|160
1631554590000|2021-09-13 17:36:30|15396.3|15395.3|15398.8|15397.8|15398.8|15397.8|15396.3|15395.3|26
1631554600000|2021-09-13 17:36:40|15398.5|15397.5|15400|15399|15400|15399|15398.3|15397.3|36
1631554610000|2021-09-13 17:36:50|15399.9|15398.9|15400.8|15399.8|15401|15400|15399.5|15398.5|75
1631554620000|2021-09-13 17:37:00|15401.1|15400.1|15400.5|15399.5|15402|15401|15400|15399|110
1631554630000|2021-09-13 17:37:10|15400.3|15399.3|15398.3|15397.3|15401.4|15400.4|15398|15397|163
1631554640000|2021-09-13 17:37:20|15398.5|15397.5|15397.8|15396.8|15398.5|15397.5|15397.1|15396.1|44
1631554650000|2021-09-13 17:37:30|15397.6|15396.6|15397.3|15396.3|15397.8|15396.8|15395.4|15394.4|63
1631554660000|2021-09-13 17:37:40|15397.5|15396.5|15396.3|15395.3|15397.5|15396.5|15395.8|15394.8|30
1631554670000|2021-09-13 17:37:50|15396.5|15395.5|15395.3|15394.3|15397.1|15396.1|15395|15394|41
1631554680000|2021-09-13 17:38:00|15395.4|15394.4|15396.8|15395.8|15397.3|15396.3|15395.4|15394.4|38
1631554690000|2021-09-13 17:38:10|15397.1|15396.1|15397|15396|15398.9|15397.9|15396.6|15395.6|70
1631554700000|2021-09-13 17:38:20|15397.1|15396.1|15395.1|15394.1|15399|15398|15395.1|15394.1|51
1631554710000|2021-09-13 17:38:30|15395.3|15394.3|15396.5|15395.5|15397|15396|15395.3|15394.3|33
1631554720000|2021-09-13 17:38:40|15396.6|15395.6|15396.8|15395.8|15398.8|15397.8|15396.5|15395.5|29
1631554730000|2021-09-13 17:38:50|15396.3|15395.3|15396|15395|15396.8|15395.8|15395.5|15394.5|39
1631554740000|2021-09-13 17:39:00|15395.9|15394.9|15395.3|15394.3|15396|15395|15393.3|15392.3|235
1631554750000|2021-09-13 17:39:10|15395.1|15394.1|15396.3|15395.3|15396.3|15395.3|15393.3|15392.3|100
1631554760000|2021-09-13 17:39:20|15396.1|15395.1|15393.5|15392.5|15396.3|15395.3|15393.4|15392.4|26
1631554770000|2021-09-13 17:39:30|15393.8|15392.8|15393.3|15392.3|15394.3|15393.3|15392.9|15391.9|83
1631554780000|2021-09-13 17:39:40|15393|15392|15394|15393|15394.8|15393.8|15393|15392|138
1631554790000|2021-09-13 17:39:50|15394.3|15393.3|15394.1|15393.1|15394.5|15393.5|15393.5|15392.5|21
1631554800000|2021-09-13 17:40:00|15394.3|15393.3|15390|15389|15394.3|15393.3|15388.8|15387.8|434
1631554810000|2021-09-13 17:40:10|15389.9|15388.9|15392.5|15391.5|15392.5|15391.5|15388.8|15387.8|95
1631554820000|2021-09-13 17:40:20|15392.6|15391.6|15393.5|15392.5|15394|15393|15392.4|15391.4|135
1631554830000|2021-09-13 17:40:30|15393.6|15392.6|15396.5|15395.5|15397.6|15396.6|15393.5|15392.5|252
1631554840000|2021-09-13 17:40:40|15397|15396|15398.3|15397.3|15399.6|15398.6|15397|15396|274
1631554850000|2021-09-13 17:40:50|15398.4|15397.4|15397.5|15396.5|15398.5|15397.5|15396.3|15395.3|84
1631554860000|2021-09-13 17:41:00|15397.6|15396.6|15394.9|15393.9|15397.8|15396.8|15394.6|15393.6|52
1631554870000|2021-09-13 17:41:10|15394.8|15393.8|15395.8|15394.8|15396.3|15395.3|15394.1|15393.1|51
1631554880000|2021-09-13 17:41:20|15395.3|15394.3|15395.8|15394.8|15396.3|15395.3|15395|15394|48
1631554890000|2021-09-13 17:41:30|15395.6|15394.6|15397|15396|15397.5|15396.5|15395.3|15394.3|46
1631554900000|2021-09-13 17:41:40|15397.3|15396.3|15399.3|15398.3|15399.3|15398.3|15396.8|15395.8|35
1631554910000|2021-09-13 17:41:50|15398.5|15397.5|15397|15396|15399.5|15398.5|15396.8|15395.8|62
1631554920000|2021-09-13 17:42:00|15396.9|15395.9|15398.8|15397.8|15399|15398|15395.8|15394.8|64
1631554930000|2021-09-13 17:42:10|15398.9|15397.9|15399|15398|15400.1|15399.1|15398.9|15397.9|59
1631554940000|2021-09-13 17:42:20|15399.1|15398.1|15399.3|15398.3|15400.1|15399.1|15398.5|15397.5|60
1631554950000|2021-09-13 17:42:30|15399.1|15398.1|15399|15398|15399.8|15398.8|15398.5|15397.5|32
1631554960000|2021-09-13 17:42:40|15398.8|15397.8|15397.6|15396.6|15399|15398|15397|15396|19
1631554970000|2021-09-13 17:42:50|15397.5|15396.5|15395.9|15394.9|15398.1|15397.1|15395.8|15394.8|217
1631554980000|2021-09-13 17:43:00|15396|15395|15393.5|15392.5|15396.5|15395.5|15391.9|15390.9|128
1631554990000|2021-09-13 17:43:10|15393.3|15392.3|15392.3|15391.3|15393.3|15392.3|15389.4|15388.4|144
1631555000000|2021-09-13 17:43:20|15392.5|15391.5|15386.5|15385.5|15392.8|15391.8|15385.6|15384.6|494
1631555010000|2021-09-13 17:43:30|15386.6|15385.6|15386.3|15385.3|15388.4|15387.4|15385|15384|189
1631555020000|2021-09-13 17:43:40|15386.4|15385.4|15387|15386|15387|15386|15385.3|15384.3|98
1631555030000|2021-09-13 17:43:50|15387.1|15386.1|15388|15387|15389.1|15388.1|15386.6|15385.6|98
1631555040000|2021-09-13 17:44:00|15387.5|15386.5|15388.5|15387.5|15390.5|15389.5|15387.3|15386.3|277
1631555050000|2021-09-13 17:44:10|15388.3|15387.3|15387.6|15386.6|15388.6|15387.6|15386.5|15385.5|37
1631555060000|2021-09-13 17:44:20|15387.5|15386.5|15385.8|15384.8|15388.3|15387.3|15385.8|15384.8|48
1631555070000|2021-09-13 17:44:30|15386.1|15385.1|15387.3|15386.3|15388.6|15387.6|15386.1|15385.1|42
1631555080000|2021-09-13 17:44:40|15387.1|15386.1|15387|15386|15388|15387|15386.5|15385.5|72
1631555090000|2021-09-13 17:44:50|15387.1|15386.1|15386.5|15385.5|15387.1|15386.1|15385.8|15384.8|103
1631555100000|2021-09-13 17:45:00|15386.3|15385.3|15386.3|15385.3|15387.3|15386.3|15385.1|15384.1|85
1631555110000|2021-09-13 17:45:10|15386|15385|15385.8|15384.8|15387.8|15386.8|15384.8|15383.8|124
1631555120000|2021-09-13 17:45:20|15385.9|15384.9|15384.5|15383.5|15386|15385|15384.3|15383.3|55
1631555130000|2021-09-13 17:45:30|15384.3|15383.3|15383.3|15382.3|15385.5|15384.5|15383.3|15382.3|87
1631555140000|2021-09-13 17:45:40|15383.1|15382.1|15383|15382|15383.6|15382.6|15381.5|15380.5|186
1631555150000|2021-09-13 17:45:50|15382.9|15381.9|15385|15384|15386|15385|15382.8|15381.8|131
1631555160000|2021-09-13 17:46:00|15384.8|15383.8|15386.9|15385.9|15388|15387|15384.3|15383.3|139
1631555170000|2021-09-13 17:46:10|15386.8|15385.8|15387.5|15386.5|15387.8|15386.8|15386.8|15385.8|127
1631555180000|2021-09-13 17:46:20|15387.3|15386.3|15396.3|15395.3|15396.4|15395.4|15386|15385|417
1631555190000|2021-09-13 17:46:30|15396.5|15395.5|15395|15394|15396.5|15395.5|15393.6|15392.6|193
1631555200000|2021-09-13 17:46:40|15394.5|15393.5|15391.8|15390.8|15395.1|15394.1|15391|15390|153
1631555210000|2021-09-13 17:46:50|15392|15391|15394|15393|15394.1|15393.1|15391.5|15390.5|100
1631555220000|2021-09-13 17:47:00|15393.8|15392.8|15395|15394|15395.5|15394.5|15392.1|15391.1|173
1631555230000|2021-09-13 17:47:10|15394.9|15393.9|15393.3|15392.3|15394.9|15393.9|15392.3|15391.3|139
1631555240000|2021-09-13 17:47:20|15393|15392|15392.5|15391.5|15393.8|15392.8|15392|15391|38
1631555250000|2021-09-13 17:47:30|15391.8|15390.8|15390.1|15389.1|15391.8|15390.8|15388.5|15387.5|119
1631555260000|2021-09-13 17:47:40|15390|15389|15390.8|15389.8|15391|15390|15389.8|15388.8|33
1631555270000|2021-09-13 17:47:50|15391.5|15390.5|15390.3|15389.3|15392|15391|15390.1|15389.1|24
1631555280000|2021-09-13 17:48:00|15390.5|15389.5|15394.6|15393.6|15395.9|15394.9|15390.3|15389.3|270
1631555290000|2021-09-13 17:48:10|15394.5|15393.5|15395.5|15394.5|15395.5|15394.5|15393|15392|26
1631555300000|2021-09-13 17:48:20|15395.4|15394.4|15396.5|15395.5|15396.5|15395.5|15394.3|15393.3|78
1631555310000|2021-09-13 17:48:30|15396.4|15395.4|15395|15394|15396.5|15395.5|15394.5|15393.5|74
1631555320000|2021-09-13 17:48:40|15394.9|15393.9|15394.3|15393.3|15395.8|15394.8|15393.8|15392.8|32
1631555330000|2021-09-13 17:48:50|15394.4|15393.4|15393.3|15392.3|15394.6|15393.6|15393|15392|44
1631555340000|2021-09-13 17:49:00|15393.8|15392.8|15392|15391|15394|15393|15391.6|15390.6|56
1631555350000|2021-09-13 17:49:10|15392.5|15391.5|15394.3|15393.3|15394.5|15393.5|15392.1|15391.1|30
1631555360000|2021-09-13 17:49:20|15394.5|15393.5|15391.3|15390.3|15394.5|15393.5|15390.8|15389.8|181
1631555370000|2021-09-13 17:49:30|15391|15390|15392.8|15391.8|15393|15392|15391|15390|50
1631555380000|2021-09-13 17:49:40|15392.5|15391.5|15392.5|15391.5|15393.4|15392.4|15391.5|15390.5|43
1631555390000|2021-09-13 17:49:50|15392.4|15391.4|15392.8|15391.8|15393.5|15392.5|15392|15391|46
1631555400000|2021-09-13 17:50:00|15391.3|15390.3|15386.6|15385.6|15392|15391|15384|15383|321
1631555410000|2021-09-13 17:50:10|15386.8|15385.8|15384.5|15383.5|15386.8|15385.8|15384.5|15383.5|67
1631555420000|2021-09-13 17:50:20|15384.8|15383.8|15384.8|15383.8|15386.5|15385.5|15383.1|15382.1|103
1631555430000|2021-09-13 17:50:30|15384.4|15383.4|15383.3|15382.3|15385.5|15384.5|15382|15381|174
1631555440000|2021-09-13 17:50:40|15383.5|15382.5|15379.6|15378.6|15383.8|15382.8|15379|15378|475
1631555450000|2021-09-13 17:50:50|15379.8|15378.8|15382|15381|15382.1|15381.1|15379.5|15378.5|97
1631555460000|2021-09-13 17:51:00|15382.3|15381.3|15382.9|15381.9|15383.3|15382.3|15381|15380|108
1631555470000|2021-09-13 17:51:10|15383|15382|15384.5|15383.5|15384.8|15383.8|15381.3|15380.3|83
1631555480000|2021-09-13 17:51:20|15384.6|15383.6|15386.5|15385.5|15388.1|15387.1|15384.5|15383.5|133
1631555490000|2021-09-13 17:51:30|15386.3|15385.3|15390.5|15389.5|15391.5|15390.5|15386.3|15385.3|239
1631555500000|2021-09-13 17:51:40|15390.4|15389.4|15389.8|15388.8|15392|15391|15389.5|15388.5|64
1631555510000|2021-09-13 17:51:50|15390|15389|15390|15389|15390.3|15389.3|15388.3|15387.3|71
1631555520000|2021-09-13 17:52:00|15390.3|15389.3|15388.5|15387.5|15390.4|15389.4|15388.4|15387.4|99
1631555530000|2021-09-13 17:52:10|15388.8|15387.8|15393.3|15392.3|15395|15394|15388.8|15387.8|280
1631555540000|2021-09-13 17:52:20|15393.4|15392.4|15392.8|15391.8|15394.5|15393.5|15392.8|15391.8|94
1631555550000|2021-09-13 17:52:30|15392.3|15391.3|15392.5|15391.5|15393|15392|15391.8|15390.8|52
1631555560000|2021-09-13 17:52:40|15392.6|15391.6|15393|15392|15393.3|15392.3|15390.5|15389.5|159
1631555570000|2021-09-13 17:52:50|15392.8|15391.8|15393.5|15392.5|15394.6|15393.6|15392|15391|84
1631555580000|2021-09-13 17:53:00|15393.6|15392.6|15393.8|15392.8|15394.1|15393.1|15392.8|15391.8|75
1631555590000|2021-09-13 17:53:10|15393.6|15392.6|15389.5|15388.5|15394.5|15393.5|15389|15388|97
1631555600000|2021-09-13 17:53:20|15389.4|15388.4|15389.5|15388.5|15390|15389|15389|15388|33
1631555610000|2021-09-13 17:53:30|15389.6|15388.6|15390|15389|15391.3|15390.3|15389.6|15388.6|23
1631555620000|2021-09-13 17:53:40|15390.3|15389.3|15389|15388|15390.3|15389.3|15388.9|15387.9|32
1631555630000|2021-09-13 17:53:50|15389.1|15388.1|15387.8|15386.8|15389.3|15388.3|15387|15386|63
1631555640000|2021-09-13 17:54:00|15387.6|15386.6|15387.3|15386.3|15388.6|15387.6|15387|15386|44
1631555650000|2021-09-13 17:54:10|15387.1|15386.1|15384.8|15383.8|15387.1|15386.1|15383.5|15382.5|253
1631555660000|2021-09-13 17:54:20|15384.6|15383.6|15383.8|15382.8|15386|15385|15383.5|15382.5|47
1631555670000|2021-09-13 17:54:30|15384|15383|15382.4|15381.4|15385.1|15384.1|15382.4|15381.4|67
1631555680000|2021-09-13 17:54:40|15382.6|15381.6|15382.8|15381.8|15383.9|15382.9|15382.1|15381.1|64
1631555690000|2021-09-13 17:54:50|15382.9|15381.9|15383.8|15382.8|15386.3|15385.3|15382.8|15381.8|79
1631555700000|2021-09-13 17:55:00|15383.6|15382.6|15385.5|15384.5|15385.8|15384.8|15383.6|15382.6|76
1631555710000|2021-09-13 17:55:10|15385|15384|15383.5|15382.5|15385|15384|15383.5|15382.5|163
1631555720000|2021-09-13 17:55:20|15383.3|15382.3|15384.8|15383.8|15384.8|15383.8|15382.8|15381.8|49
1631555730000|2021-09-13 17:55:30|15385.3|15384.3|15383.8|15382.8|15385.8|15384.8|15383.1|15382.1|74
1631555740000|2021-09-13 17:55:40|15383.6|15382.6|15381|15380|15383.8|15382.8|15380.8|15379.8|136
1631555750000|2021-09-13 17:55:50|15381.1|15380.1|15381.5|15380.5|15381.6|15380.6|15380.3|15379.3|97
1631555760000|2021-09-13 17:56:00|15381.4|15380.4|15379.6|15378.6|15381.5|15380.5|15378.5|15377.5|351
1631555770000|2021-09-13 17:56:10|15379.8|15378.8|15381|15380|15381|15380|15379.5|15378.5|84
1631555780000|2021-09-13 17:56:20|15380.8|15379.8|15379.8|15378.8|15381.6|15380.6|15379|15378|123
1631555790000|2021-09-13 17:56:30|15379.6|15378.6|15380.1|15379.1|15381.4|15380.4|15379.5|15378.5|143
1631555800000|2021-09-13 17:56:40|15380.3|15379.3|15381|15380|15382.3|15381.3|15379.5|15378.5|40
1631555810000|2021-09-13 17:56:50|15380.8|15379.8|15380.5|15379.5|15381.4|15380.4|15380|15379|47
1631555820000|2021-09-13 17:57:00|15380.8|15379.8|15382.8|15381.8|15383|15382|15380.6|15379.6|69
1631555830000|2021-09-13 17:57:10|15382.5|15381.5|15383.3|15382.3|15383.8|15382.8|15381.8|15380.8|59
1631555840000|2021-09-13 17:57:20|15383.4|15382.4|15386.3|15385.3|15386.9|15385.9|15382.6|15381.6|123
1631555850000|2021-09-13 17:57:30|15386|15385|15387.3|15386.3|15387.6|15386.6|15385.8|15384.8|439
1631555860000|2021-09-13 17:57:40|15387.5|15386.5|15388.4|15387.4|15388.4|15387.4|15385.1|15384.1|114
1631555870000|2021-09-13 17:57:50|15388.3|15387.3|15385.8|15384.8|15388.9|15387.9|15384.9|15383.9|91
1631555880000|2021-09-13 17:58:00|15385.9|15384.9|15387.3|15386.3|15388.9|15387.9|15385.9|15384.9|67
1631555890000|2021-09-13 17:58:10|15387.4|15386.4|15390.8|15389.8|15390.8|15389.8|15387.4|15386.4|132
1631555900000|2021-09-13 17:58:20|15390.6|15389.6|15388.9|15387.9|15390.6|15389.6|15388.5|15387.5|84
1631555910000|2021-09-13 17:58:30|15388.8|15387.8|15388.1|15387.1|15389.8|15388.8|15388|15387|48
1631555920000|2021-09-13 17:58:40|15388.5|15387.5|15389.5|15388.5|15391.3|15390.3|15388.5|15387.5|300
1631555930000|2021-09-13 17:58:50|15389.6|15388.6|15386.8|15385.8|15390.1|15389.1|15386.8|15385.8|230
1631555940000|2021-09-13 17:59:00|15386.5|15385.5|15386.5|15385.5|15387.8|15386.8|15386|15385|77
1631555950000|2021-09-13 17:59:10|15386.4|15385.4|15385|15384|15386.5|15385.5|15385|15384|201
1631555960000|2021-09-13 17:59:20|15384.8|15383.8|15388|15387|15388|15387|15384.5|15383.5|56
1631555970000|2021-09-13 17:59:30|15387.8|15386.8|15386.3|15385.3|15388.5|15387.5|15385.9|15384.9|53
1631555980000|2021-09-13 17:59:40|15386.1|15385.1|15386.8|15385.8|15387|15386|15386|15385|20
1631555990000|2021-09-13 17:59:50|15386.6|15385.6|15387|15386|15387.9|15386.9|15386.3|15385.3|113
1631556000000|2021-09-13 18:00:00|15387.3|15386.3|15387.4|15386.4|15389.5|15388.5|15387|15386|153
1631556010000|2021-09-13 18:00:10|15387|15386|15387.1|15386.1|15388.3|15387.3|15386.5|15385.5|88
1631556020000|2021-09-13 18:00:20|15387|15386|15385.5|15384.5|15388.8|15387.8|15385.1|15384.1|218
1631556030000|2021-09-13 18:00:30|15385.8|15384.8|15392.5|15391.5|15394.3|15393.3|15385.3|15384.3|190
1631556040000|2021-09-13 18:00:40|15392.6|15391.6|15387.8|15386.8|15392.8|15391.8|15386.8|15385.8|119
1631556050000|2021-09-13 18:00:50|15387.6|15386.6|15386.6|15385.6|15387.8|15386.8|15386.6|15385.6|41
1631556060000|2021-09-13 18:01:00|15386.1|15385.1|15385.8|15384.8|15386.3|15385.3|15383.4|15382.4|254
1631556070000|2021-09-13 18:01:10|15385.9|15384.9|15385.8|15384.8|15386.6|15385.6|15384.8|15383.8|403
1631556080000|2021-09-13 18:01:20|15385.9|15384.9|15389|15388|15390.3|15389.3|15385.3|15384.3|116
1631556090000|2021-09-13 18:01:30|15388.5|15387.5|15391.6|15390.6|15391.8|15390.8|15388.5|15387.5|145
1631556100000|2021-09-13 18:01:40|15391.5|15390.5|15392.5|15391.5|15393.8|15392.8|15390.8|15389.8|96
1631556110000|2021-09-13 18:01:50|15392.3|15391.3|15393.3|15392.3|15394.8|15393.8|15392|15391|141
1631556120000|2021-09-13 18:02:00|15393.4|15392.4|15391.6|15390.6|15393.8|15392.8|15390.9|15389.9|99
1631556130000|2021-09-13 18:02:10|15391.4|15390.4|15395.1|15394.1|15395.3|15394.3|15391.3|15390.3|79
1631556140000|2021-09-13 18:02:20|15395.3|15394.3|15392.8|15391.8|15396.3|15395.3|15392.4|15391.4|174
1631556150000|2021-09-13 18:02:30|15392.6|15391.6|15397.5|15396.5|15397.5|15396.5|15392|15391|100
1631556160000|2021-09-13 18:02:40|15398|15397|15400|15399|15400.3|15399.3|15397.5|15396.5|222
1631556170000|2021-09-13 18:02:50|15400.1|15399.1|15401.3|15400.3|15401.5|15400.5|15399.5|15398.5|220
1631556180000|2021-09-13 18:03:00|15401.4|15400.4|15395.8|15394.8|15401.4|15400.4|15395.3|15394.3|178
1631556190000|2021-09-13 18:03:10|15395.6|15394.6|15395|15394|15395.8|15394.8|15394.5|15393.5|80
1631556200000|2021-09-13 18:03:20|15395.5|15394.5|15393.3|15392.3|15395.5|15394.5|15392|15391|85
1631556210000|2021-09-13 18:03:30|15393.1|15392.1|15394.3|15393.3|15394.3|15393.3|15391.6|15390.6|119
1631556220000|2021-09-13 18:03:40|15394.4|15393.4|15396.3|15395.3|15396.8|15395.8|15393.8|15392.8|91
1631556230000|2021-09-13 18:03:50|15396.4|15395.4|15397.3|15396.3|15399.3|15398.3|15396.4|15395.4|108
1631556240000|2021-09-13 18:04:00|15397.1|15396.1|15395|15394|15398|15397|15394|15393|198
1631556250000|2021-09-13 18:04:10|15395.1|15394.1|15394|15393|15395.9|15394.9|15394|15393|72
1631556260000|2021-09-13 18:04:20|15393.8|15392.8|15394|15393|15395.3|15394.3|15393.5|15392.5|90
1631556270000|2021-09-13 18:04:30|15394.3|15393.3|15393.5|15392.5|15394.3|15393.3|15392.8|15391.8|117
1631556280000|2021-09-13 18:04:40|15393.3|15392.3|15394.5|15393.5|15394.9|15393.9|15393|15392|47
1631556290000|2021-09-13 18:04:50|15394.6|15393.6|15396.4|15395.4|15397.4|15396.4|15393.8|15392.8|72
1631556300000|2021-09-13 18:05:00|15396.3|15395.3|15396.8|15395.8|15397.3|15396.3|15395.4|15394.4|86
1631556310000|2021-09-13 18:05:10|15397.4|15396.4|15399.8|15398.8|15399.8|15398.8|15397.4|15396.4|83
1631556320000|2021-09-13 18:05:20|15399.9|15398.9|15396.8|15395.8|15400|15399|15396|15395|117
1631556330000|2021-09-13 18:05:30|15396.6|15395.6|15396|15395|15396.8|15395.8|15395.5|15394.5|57
1631556340000|2021-09-13 18:05:40|15396.1|15395.1|15393.9|15392.9|15396.3|15395.3|15393.5|15392.5|67
1631556350000|2021-09-13 18:05:50|15393.8|15392.8|15393|15392|15394.1|15393.1|15392.6|15391.6|74
1631556360000|2021-09-13 18:06:00|15392.9|15391.9|15395.5|15394.5|15395.9|15394.9|15392.5|15391.5|115
1631556370000|2021-09-13 18:06:10|15395.6|15394.6|15395|15394|15396.1|15395.1|15394.5|15393.5|95
1631556380000|2021-09-13 18:06:20|15395.3|15394.3|15394.5|15393.5|15395.5|15394.5|15393.9|15392.9|24
1631556390000|2021-09-13 18:06:30|15394.4|15393.4|15395|15394|15396.4|15395.4|15394.4|15393.4|80
1631556400000|2021-09-13 18:06:40|15394.9|15393.9|15393.5|15392.5|15395|15394|15393.3|15392.3|25
1631556410000|2021-09-13 18:06:50|15393.4|15392.4|15395.3|15394.3|15395.3|15394.3|15392.3|15391.3|82
1631556420000|2021-09-13 18:07:00|15395.5|15394.5|15394.8|15393.8|15396.3|15395.3|15393.5|15392.5|46
1631556430000|2021-09-13 18:07:10|15394.9|15393.9|15396.5|15395.5|15397.5|15396.5|15393.8|15392.8|59
1631556440000|2021-09-13 18:07:20|15396.6|15395.6|15396.5|15395.5|15398.1|15397.1|15395.4|15394.4|110
1631556450000|2021-09-13 18:07:30|15396.3|15395.3|15397.3|15396.3|15397.3|15396.3|15394.8|15393.8|170
1631556460000|2021-09-13 18:07:40|15397|15396|15396.8|15395.8|15398|15397|15396.6|15395.6|128
1631556470000|2021-09-13 18:07:50|15397|15396|15397.1|15396.1|15398.6|15397.6|15396.6|15395.6|53
1631556480000|2021-09-13 18:08:00|15397.3|15396.3|15399|15398|15399.6|15398.6|15397.3|15396.3|102
1631556490000|2021-09-13 18:08:10|15398.9|15397.9|15400.6|15399.6|15400.6|15399.6|15398|15397|49
1631556500000|2021-09-13 18:08:20|15400.5|15399.5|15400.3|15399.3|15400.5|15399.5|15399|15398|297
1631556510000|2021-09-13 18:08:30|15400|15399|15402|15401|15402.3|15401.3|15400|15399|134
1631556520000|2021-09-13 18:08:40|15401.9|15400.9|15402|15401|15402.5|15401.5|15400.5|15399.5|212
1631556530000|2021-09-13 18:08:50|15402.1|15401.1|15401.6|15400.6|15402.1|15401.1|15399.9|15398.9|61
1631556540000|2021-09-13 18:09:00|15401.8|15400.8|15402.3|15401.3|15402.3|15401.3|15400.1|15399.1|65
1631556550000|2021-09-13 18:09:10|15402|15401|15402.1|15401.1|15402.8|15401.8|15401.3|15400.3|57
1631556560000|2021-09-13 18:09:20|15402|15401|15400|15399|15402.5|15401.5|15399.3|15398.3|65
1631556570000|2021-09-13 18:09:30|15399.6|15398.6|15400.3|15399.3|15400.8|15399.8|15399.6|15398.6|26
1631556580000|2021-09-13 18:09:40|15400.1|15399.1|15398.5|15397.5|15400.1|15399.1|15397.8|15396.8|72
1631556590000|2021-09-13 18:09:50|15398.6|15397.6|15397.8|15396.8|15399.8|15398.8|15396.8|15395.8|66
1631556600000|2021-09-13 18:10:00|15397.6|15396.6|15396.3|15395.3|15397.6|15396.6|15394.5|15393.5|225
1631556610000|2021-09-13 18:10:10|15396|15395|15392.5|15391.5|15397|15396|15391.6|15390.6|244
1631556620000|2021-09-13 18:10:20|15392.3|15391.3|15390.8|15389.8|15392.9|15391.9|15390.3|15389.3|226
1631556630000|2021-09-13 18:10:30|15390.6|15389.6|15391.5|15390.5|15394.1|15393.1|15390.5|15389.5|118
1631556640000|2021-09-13 18:10:40|15391.3|15390.3|15391.5|15390.5|15391.8|15390.8|15388.9|15387.9|115
1631556650000|2021-09-13 18:10:50|15391|15390|15388.5|15387.5|15391|15390|15388.4|15387.4|103
1631556660000|2021-09-13 18:11:00|15388.4|15387.4|15384.4|15383.4|15389.8|15388.8|15384|15383|225
1631556670000|2021-09-13 18:11:10|15384.5|15383.5|15384.3|15383.3|15385.5|15384.5|15383.8|15382.8|121
1631556680000|2021-09-13 18:11:20|15384.1|15383.1|15381|15380|15384.9|15383.9|15379.4|15378.4|357
1631556690000|2021-09-13 18:11:30|15380.8|15379.8|15380.8|15379.8|15382.1|15381.1|15380|15379|224
1631556700000|2021-09-13 18:11:40|15380.9|15379.9|15378|15377|15381|15380|15378|15377|217
1631556710000|2021-09-13 18:11:50|15378.1|15377.1|15381.8|15380.8|15381.8|15380.8|15378.1|15377.1|153
1631556720000|2021-09-13 18:12:00|15382.8|15381.8|15383.5|15382.5|15383.6|15382.6|15381.5|15380.5|197
1631556730000|2021-09-13 18:12:10|15383.3|15382.3|15383.5|15382.5|15385.5|15384.5|15383.3|15382.3|91
1631556740000|2021-09-13 18:12:20|15384|15383|15377.3|15376.3|15384.3|15383.3|15377.3|15376.3|216
1631556750000|2021-09-13 18:12:30|15377.1|15376.1|15375.9|15374.9|15377.1|15376.1|15373.3|15372.3|527
1631556760000|2021-09-13 18:12:40|15375.8|15374.8|15379.5|15378.5|15380|15379|15375|15374|137
1631556770000|2021-09-13 18:12:50|15379.4|15378.4|15382.8|15381.8|15382.8|15381.8|15378.8|15377.8|128
1631556780000|2021-09-13 18:13:00|15382.5|15381.5|15381.5|15380.5|15385.3|15384.3|15381.4|15380.4|165
1631556790000|2021-09-13 18:13:10|15382.1|15381.1|15381.1|15380.1|15382.8|15381.8|15380|15379|107
1631556800000|2021-09-13 18:13:20|15380.5|15379.5|15376.9|15375.9|15380.6|15379.6|15376.9|15375.9|123
1631556810000|2021-09-13 18:13:30|15377.3|15376.3|15376.5|15375.5|15378.8|15377.8|15376.5|15375.5|60
1631556820000|2021-09-13 18:13:40|15376.4|15375.4|15380|15379|15382.1|15381.1|15376|15375|142
1631556830000|2021-09-13 18:13:50|15380.1|15379.1|15379.8|15378.8|15380.4|15379.4|15377.4|15376.4|228
1631556840000|2021-09-13 18:14:00|15380|15379|15377.8|15376.8|15381.4|15380.4|15377.5|15376.5|78
1631556850000|2021-09-13 18:14:10|15377.9|15376.9|15377.3|15376.3|15378.3|15377.3|15375.6|15374.6|185
1631556860000|2021-09-13 18:14:20|15377.4|15376.4|15377|15376|15379.3|15378.3|15376.3|15375.3|56
1631556870000|2021-09-13 18:14:30|15376.5|15375.5|15378.8|15377.8|15381.3|15380.3|15376.5|15375.5|215
1631556880000|2021-09-13 18:14:40|15378.5|15377.5|15378.5|15377.5|15379.5|15378.5|15377.5|15376.5|41
1631556890000|2021-09-13 18:14:50|15378.3|15377.3|15377|15376|15378.3|15377.3|15375.8|15374.8|116
1631556900000|2021-09-13 18:15:00|15377.1|15376.1|15376.1|15375.1|15379.5|15378.5|15375.5|15374.5|119
1631556910000|2021-09-13 18:15:10|15376.3|15375.3|15377|15376|15378.9|15377.9|15376|15375|59
1631556920000|2021-09-13 18:15:20|15376.8|15375.8|15375.3|15374.3|15377|15376|15374.1|15373.1|192
1631556930000|2021-09-13 18:15:30|15375.4|15374.4|15369.8|15368.8|15376|15375|15369|15368|344
1631556940000|2021-09-13 18:15:40|15369.9|15368.9|15370.8|15369.8|15373.4|15372.4|15369.9|15368.9|164
1631556950000|2021-09-13 18:15:50|15370.6|15369.6|15370.8|15369.8|15372.3|15371.3|15369.8|15368.8|89
1631556960000|2021-09-13 18:16:00|15371|15370|15371.3|15370.3|15372|15371|15370|15369|84
1631556970000|2021-09-13 18:16:10|15371.5|15370.5|15368.4|15367.4|15371.5|15370.5|15367.3|15366.3|166
1631556980000|2021-09-13 18:16:20|15368.3|15367.3|15369.5|15368.5|15369.5|15368.5|15365.3|15364.3|251
1631556990000|2021-09-13 18:16:30|15369.3|15368.3|15365.4|15364.4|15369.8|15368.8|15365|15364|116
1631557000000|2021-09-13 18:16:40|15365.5|15364.5|15366.3|15365.3|15366.4|15365.4|15365|15364|242
1631557010000|2021-09-13 18:16:50|15366.1|15365.1|15367.1|15366.1|15369|15368|15364.5|15363.5|172
1631557020000|2021-09-13 18:17:00|15367.8|15366.8|15365.1|15364.1|15367.8|15366.8|15364.8|15363.8|128
1631557030000|2021-09-13 18:17:10|15365.3|15364.3|15367.5|15366.5|15367.8|15366.8|15364.3|15363.3|156
1631557040000|2021-09-13 18:17:20|15368.3|15367.3|15365.3|15364.3|15368.4|15367.4|15364.6|15363.6|136
1631557050000|2021-09-13 18:17:30|15365.5|15364.5|15367|15366|15368|15367|15365.1|15364.1|94
1631557060000|2021-09-13 18:17:40|15366.9|15365.9|15367|15366|15368.3|15367.3|15366.8|15365.8|104
1631557070000|2021-09-13 18:17:50|15367.3|15366.3|15366.3|15365.3|15368.5|15367.5|15366|15365|85
1631557080000|2021-09-13 18:18:00|15366|15365|15369.3|15368.3|15370.5|15369.5|15365.4|15364.4|108
1631557090000|2021-09-13 18:18:10|15369.5|15368.5|15374.4|15373.4|15377.5|15376.5|15369.3|15368.3|537
1631557100000|2021-09-13 18:18:20|15375.3|15374.3|15368.1|15367.1|15375.9|15374.9|15368.1|15367.1|245
1631557110000|2021-09-13 18:18:30|15367.8|15366.8|15367.1|15366.1|15367.8|15366.8|15365.9|15364.9|176
1631557120000|2021-09-13 18:18:40|15367.3|15366.3|15368.8|15367.8|15371.3|15370.3|15366.8|15365.8|145
1631557130000|2021-09-13 18:18:50|15369|15368|15369.8|15368.8|15371.3|15370.3|15368.6|15367.6|87
1631557140000|2021-09-13 18:19:00|15369.3|15368.3|15372.8|15371.8|15372.8|15371.8|15368.8|15367.8|164
1631557150000|2021-09-13 18:19:10|15372.9|15371.9|15376.3|15375.3|15378|15377|15372.6|15371.6|287
1631557160000|2021-09-13 18:19:20|15376|15375|15375.3|15374.3|15376.4|15375.4|15373|15372|125
1631557170000|2021-09-13 18:19:30|15375.1|15374.1|15376|15375|15376.1|15375.1|15373.9|15372.9|220
1631557180000|2021-09-13 18:19:40|15375.9|15374.9|15376.4|15375.4|15376.5|15375.5|15374.1|15373.1|78
1631557190000|2021-09-13 18:19:50|15376.5|15375.5|15379.5|15378.5|15381|15380|15375.3|15374.3|267
1631557200000|2021-09-13 18:20:00|15379.4|15378.4|15376.1|15375.1|15379.5|15378.5|15375|15374|181
1631557210000|2021-09-13 18:20:10|15376.3|15375.3|15376.6|15375.6|15377.8|15376.8|15375|15374|64
1631557220000|2021-09-13 18:20:20|15376.8|15375.8|15372.4|15371.4|15377.3|15376.3|15371.5|15370.5|125
1631557230000|2021-09-13 18:20:30|15372.3|15371.3|15372.1|15371.1|15373.3|15372.3|15371.4|15370.4|108
1631557240000|2021-09-13 18:20:40|15372|15371|15371.5|15370.5|15373|15372|15371.1|15370.1|63
1631557250000|2021-09-13 18:20:50|15371.6|15370.6|15372.6|15371.6|15373.5|15372.5|15369.6|15368.6|159
1631557260000|2021-09-13 18:21:00|15372.5|15371.5|15376.3|15375.3|15377|15376|15372.5|15371.5|146
1631557270000|2021-09-13 18:21:10|15376.1|15375.1|15372.8|15371.8|15376.1|15375.1|15372|15371|113
1631557280000|2021-09-13 18:21:20|15372.5|15371.5|15372|15371|15373.3|15372.3|15370.8|15369.8|201
1631557290000|2021-09-13 18:21:30|15372.1|15371.1|15374.5|15373.5|15375|15374|15371.8|15370.8|66
1631557300000|2021-09-13 18:21:40|15374.6|15373.6|15373.1|15372.1|15375.3|15374.3|15372.3|15371.3|141
1631557310000|2021-09-13 18:21:50|15373.8|15372.8|15373.8|15372.8|15374|15373|15372.9|15371.9|43
1631557320000|2021-09-13 18:22:00|15373.5|15372.5|15374.3|15373.3|15375.3|15374.3|15372.3|15371.3|110
1631557330000|2021-09-13 18:22:10|15374|15373|15377.3|15376.3|15378|15377|15373.8|15372.8|110
1631557340000|2021-09-13 18:22:20|15377.1|15376.1|15379|15378|15380.8|15379.8|15376.9|15375.9|167
1631557350000|2021-09-13 18:22:30|15378.8|15377.8|15377.8|15376.8|15378.8|15377.8|15376.5|15375.5|93
1631557360000|2021-09-13 18:22:40|15377.9|15376.9|15380|15379|15380.3|15379.3|15377.9|15376.9|84
1631557370000|2021-09-13 18:22:50|15379.9|15378.9|15382|15381|15382.1|15381.1|15377.5|15376.5|227
1631557380000|2021-09-13 18:23:00|15382.1|15381.1|15377|15376|15382.3|15381.3|15376.4|15375.4|190
1631557390000|2021-09-13 18:23:10|15376.9|15375.9|15377|15376|15377.3|15376.3|15375.5|15374.5|64
1631557400000|2021-09-13 18:23:20|15377.1|15376.1|15376.6|15375.6|15379.3|15378.3|15376.4|15375.4|115
1631557410000|2021-09-13 18:23:30|15376.8|15375.8|15375|15374|15377.3|15376.3|15373.8|15372.8|149
1631557420000|2021-09-13 18:23:40|15374.9|15373.9|15373|15372|15375.8|15374.8|15372.8|15371.8|95
1631557430000|2021-09-13 18:23:50|15372.9|15371.9|15369.5|15368.5|15373|15372|15369.3|15368.3|173
1631557440000|2021-09-13 18:24:00|15369.6|15368.6|15370|15369|15370.3|15369.3|15367.3|15366.3|161
1631557450000|2021-09-13 18:24:10|15370.1|15369.1|15368.9|15367.9|15371.6|15370.6|15368.5|15367.5|73
1631557460000|2021-09-13 18:24:20|15368.8|15367.8|15369.3|15368.3|15370|15369|15368.5|15367.5|23
1631557470000|2021-09-13 18:24:30|15369.4|15368.4|15369.5|15368.5|15370.3|15369.3|15368.5|15367.5|41
1631557480000|2021-09-13 18:24:40|15369.6|15368.6|15370|15369|15371.8|15370.8|15369.5|15368.5|67
1631557490000|2021-09-13 18:24:50|15370.1|15369.1|15369.5|15368.5|15371.3|15370.3|15368.9|15367.9|67
1631557500000|2021-09-13 18:25:00|15370.3|15369.3|15368.6|15367.6|15371.4|15370.4|15368|15367|96
1631557510000|2021-09-13 18:25:10|15368.8|15367.8|15368.3|15367.3|15369|15368|15366.8|15365.8|97
1631557520000|2021-09-13 18:25:20|15368.6|15367.6|15368.8|15367.8|15369.6|15368.6|15367.3|15366.3|38
1631557530000|2021-09-13 18:25:30|15369|15368|15369.3|15368.3|15369.9|15368.9|15368.3|15367.3|57
1631557540000|2021-09-13 18:25:40|15369.1|15368.1|15367.3|15366.3|15369.3|15368.3|15366.9|15365.9|52
1631557550000|2021-09-13 18:25:50|15367.4|15366.4|15368.3|15367.3|15369.1|15368.1|15366.3|15365.3|66
1631557560000|2021-09-13 18:26:00|15368|15367|15365.9|15364.9|15369.1|15368.1|15365.1|15364.1|216
1631557570000|2021-09-13 18:26:10|15365.5|15364.5|15365.3|15364.3|15367.3|15366.3|15364.6|15363.6|76
1631557580000|2021-09-13 18:26:20|15364.5|15363.5|15362.4|15361.4|15365|15364|15361.4|15360.4|387
1631557590000|2021-09-13 18:26:30|15362.3|15361.3|15362.8|15361.8|15363|15362|15361.3|15360.3|252
1631557600000|2021-09-13 18:26:40|15363|15362|15365.8|15364.8|15367|15366|15362.5|15361.5|149
1631557610000|2021-09-13 18:26:50|15365.6|15364.6|15369.8|15368.8|15370.1|15369.1|15365.6|15364.6|153
1631557620000|2021-09-13 18:27:00|15369.3|15368.3|15369.8|15368.8|15370|15369|15367.8|15366.8|131
1631557630000|2021-09-13 18:27:10|15369.9|15368.9|15368.8|15367.8|15371|15370|15368.8|15367.8|246
1631557640000|2021-09-13 18:27:20|15369|15368|15370.3|15369.3|15371.5|15370.5|15369|15368|156
1631557650000|2021-09-13 18:27:30|15370.1|15369.1|15367.3|15366.3|15370.3|15369.3|15367.3|15366.3|129
1631557660000|2021-09-13 18:27:40|15367.5|15366.5|15363|15362|15368.1|15367.1|15362.4|15361.4|158
1631557670000|2021-09-13 18:27:50|15362.8|15361.8|15361|15360|15363|15362|15360.8|15359.8|135
1631557680000|2021-09-13 18:28:00|15361.5|15360.5|15357.5|15356.5|15361.5|15360.5|15356.6|15355.6|350
1631557690000|2021-09-13 18:28:10|15357.3|15356.3|15358.3|15357.3|15360|15359|15357|15356|117
1631557700000|2021-09-13 18:28:20|15358.4|15357.4|15360.4|15359.4|15361.5|15360.5|15357.5|15356.5|138
1631557710000|2021-09-13 18:28:30|15360.3|15359.3|15363.5|15362.5|15364|15363|15360.1|15359.1|284
1631557720000|2021-09-13 18:28:40|15363.4|15362.4|15363.5|15362.5|15364.3|15363.3|15362.5|15361.5|223
1631557730000|2021-09-13 18:28:50|15363.8|15362.8|15363.5|15362.5|15364.3|15363.3|15363.4|15362.4|293
1631557740000|2021-09-13 18:29:00|15363.4|15362.4|15359.5|15358.5|15363.5|15362.5|15359.5|15358.5|78
1631557750000|2021-09-13 18:29:10|15359.6|15358.6|15358.5|15357.5|15360.6|15359.6|15358.5|15357.5|39
1631557760000|2021-09-13 18:29:20|15358.6|15357.6|15360.1|15359.1|15361.9|15360.9|15357.5|15356.5|128
1631557770000|2021-09-13 18:29:30|15360|15359|15356.8|15355.8|15360.3|15359.3|15356.8|15355.8|70
1631557780000|2021-09-13 18:29:40|15356.5|15355.5|15360.1|15359.1|15361.3|15360.3|15356.5|15355.5|429
1631557790000|2021-09-13 18:29:50|15359.8|15358.8|15360.8|15359.8|15360.9|15359.9|15358.4|15357.4|192
1631557800000|2021-09-13 18:30:00|15361.1|15360.1|15360.4|15359.4|15362.5|15361.5|15359|15358|282
1631557810000|2021-09-13 18:30:10|15360.3|15359.3|15359.8|15358.8|15360.8|15359.8|15359|15358|54
1631557820000|2021-09-13 18:30:20|15359.4|15358.4|15357|15356|15359.4|15358.4|15357|15356|263
1631557830000|2021-09-13 18:30:30|15356.5|15355.5|15357|15356|15357.8|15356.8|15356.5|15355.5|84
1631557840000|2021-09-13 18:30:40|15357.1|15356.1|15358|15357|15358.3|15357.3|15357|15356|58
1631557850000|2021-09-13 18:30:50|15357.5|15356.5|15356.5|15355.5|15357.8|15356.8|15355.3|15354.3|170
1631557860000|2021-09-13 18:31:00|15356.6|15355.6|15356.8|15355.8|15358|15357|15356.3|15355.3|91
1631557870000|2021-09-13 18:31:10|15356.9|15355.9|15359.8|15358.8|15360.5|15359.5|15356.9|15355.9|185
1631557880000|2021-09-13 18:31:20|15359.5|15358.5|15359.4|15358.4|15360|15359|15358.3|15357.3|59
1631557890000|2021-09-13 18:31:30|15359.3|15358.3|15358.5|15357.5|15359.6|15358.6|15358|15357|73
1631557900000|2021-09-13 18:31:40|15358.6|15357.6|15358.8|15357.8|15359|15358|15358|15357|19
1631557910000|2021-09-13 18:31:50|15358.6|15357.6|15359.5|15358.5|15359.5|15358.5|15358.1|15357.1|62
1631557920000|2021-09-13 18:32:00|15359.3|15358.3|15359.5|15358.5|15361.1|15360.1|15358.5|15357.5|117
1631557930000|2021-09-13 18:32:10|15359.3|15358.3|15359|15358|15360.6|15359.6|15358.5|15357.5|61
1631557940000|2021-09-13 18:32:20|15359.1|15358.1|15359.9|15358.9|15361|15360|15359.1|15358.1|113
1631557950000|2021-09-13 18:32:30|15360|15359|15362.8|15361.8|15363|15362|15359.4|15358.4|93
1631557960000|2021-09-13 18:32:40|15363|15362|15361.3|15360.3|15363.5|15362.5|15360|15359|71
1631557970000|2021-09-13 18:32:50|15361|15360|15360.8|15359.8|15361.6|15360.6|15360|15359|124
1631557980000|2021-09-13 18:33:00|15361|15360|15358.3|15357.3|15361|15360|15358.3|15357.3|189
1631557990000|2021-09-13 18:33:10|15358.5|15357.5|15356|15355|15359.3|15358.3|15356|15355|209
1631558000000|2021-09-13 18:33:20|15356.3|15355.3|15356.5|15355.5|15357.1|15356.1|15355.5|15354.5|220
1631558010000|2021-09-13 18:33:30|15356.4|15355.4|15361.4|15360.4|15362|15361|15355.9|15354.9|149
1631558020000|2021-09-13 18:33:40|15361.5|15360.5|15366.5|15365.5|15367.5|15366.5|15361.5|15360.5|423
1631558030000|2021-09-13 18:33:50|15366.6|15365.6|15368.9|15367.9|15369|15368|15366.4|15365.4|351
1631558040000|2021-09-13 18:34:00|15369|15368|15364|15363|15369|15368|15362.8|15361.8|181
1631558050000|2021-09-13 18:34:10|15363.9|15362.9|15364.5|15363.5|15365.3|15364.3|15363.8|15362.8|118
1631558060000|2021-09-13 18:34:20|15364.8|15363.8|15362|15361|15364.9|15363.9|15362|15361|50
1631558070000|2021-09-13 18:34:30|15361.5|15360.5|15364.8|15363.8|15364.9|15363.9|15361.5|15360.5|135
1631558080000|2021-09-13 18:34:40|15365|15364|15362.5|15361.5|15365|15364|15362.5|15361.5|43
1631558090000|2021-09-13 18:34:50|15362.6|15361.6|15361.9|15360.9|15363.4|15362.4|15361.6|15360.6|46
1631558100000|2021-09-13 18:35:00|15361.5|15360.5|15362.5|15361.5|15362.8|15361.8|15361.4|15360.4|46
1631558110000|2021-09-13 18:35:10|15362.6|15361.6|15361.6|15360.6|15364|15363|15361.6|15360.6|46
1631558120000|2021-09-13 18:35:20|15361.8|15360.8|15361.4|15360.4|15361.8|15360.8|15360.3|15359.3|91
1631558130000|2021-09-13 18:35:30|15361.5|15360.5|15361.5|15360.5|15361.6|15360.6|15360.8|15359.8|31
1631558140000|2021-09-13 18:35:40|15361.6|15360.6|15361.5|15360.5|15362|15361|15360.3|15359.3|40
1631558150000|2021-09-13 18:35:50|15361.4|15360.4|15361.5|15360.5|15361.9|15360.9|15360.8|15359.8|47
1631558160000|2021-09-13 18:36:00|15361.6|15360.6|15362.3|15361.3|15363.3|15362.3|15361.1|15360.1|51
1631558170000|2021-09-13 18:36:10|15362.4|15361.4|15364.4|15363.4|15364.6|15363.6|15362.4|15361.4|66
1631558180000|2021-09-13 18:36:20|15364.3|15363.3|15363.3|15362.3|15365.1|15364.1|15363.3|15362.3|45
1631558190000|2021-09-13 18:36:30|15363.4|15362.4|15363|15362|15363.5|15362.5|15362.6|15361.6|46
1631558200000|2021-09-13 18:36:40|15363.3|15362.3|15360|15359|15363.3|15362.3|15359.6|15358.6|177
1631558210000|2021-09-13 18:36:50|15359.9|15358.9|15360|15359|15360.6|15359.6|15359|15358|85
1631558220000|2021-09-13 18:37:00|15359.9|15358.9|15360.5|15359.5|15361.4|15360.4|15359.3|15358.3|130
1631558230000|2021-09-13 18:37:10|15360.4|15359.4|15360.3|15359.3|15360.5|15359.5|15359.5|15358.5|44
1631558240000|2021-09-13 18:37:20|15360.4|15359.4|15358.5|15357.5|15360.5|15359.5|15357.5|15356.5|108
1631558250000|2021-09-13 18:37:30|15358.6|15357.6|15357.1|15356.1|15359.3|15358.3|15356.5|15355.5|114
1631558260000|2021-09-13 18:37:40|15357.3|15356.3|15357.3|15356.3|15357.5|15356.5|15356|15355|144
1631558270000|2021-09-13 18:37:50|15357.1|15356.1|15356.3|15355.3|15357.8|15356.8|15355.6|15354.6|284
1631558280000|2021-09-13 18:38:00|15356.4|15355.4|15355.9|15354.9|15356.5|15355.5|15355.4|15354.4|110
1631558290000|2021-09-13 18:38:10|15355.8|15354.8|15354.8|15353.8|15355.8|15354.8|15354.4|15353.4|155
1631558300000|2021-09-13 18:38:20|15354.6|15353.6|15356.6|15355.6|15356.6|15355.6|15354.5|15353.5|149
1631558310000|2021-09-13 18:38:30|15357|15356|15360.8|15359.8|15361.8|15360.8|15356.8|15355.8|251
1631558320000|2021-09-13 18:38:40|15360.6|15359.6|15357.3|15356.3|15360.6|15359.6|15357.3|15356.3|109
1631558330000|2021-09-13 18:38:50|15357.1|15356.1|15359.3|15358.3|15359.6|15358.6|15356.4|15355.4|234
1631558340000|2021-09-13 18:39:00|15359.5|15358.5|15358.8|15357.8|15359.8|15358.8|15356.5|15355.5|78
1631558350000|2021-09-13 18:39:10|15358.9|15357.9|15358.8|15357.8|15360.8|15359.8|15358.8|15357.8|63
1631558360000|2021-09-13 18:39:20|15359|15358|15359.5|15358.5|15360|15359|15358.1|15357.1|166
1631558370000|2021-09-13 18:39:30|15359.3|15358.3|15359.3|15358.3|15360.4|15359.4|15358.5|15357.5|62
1631558380000|2021-09-13 18:39:40|15359.1|15358.1|15358|15357|15359.1|15358.1|15357.5|15356.5|40
1631558390000|2021-09-13 18:39:50|15358.1|15357.1|15358.3|15357.3|15358.8|15357.8|15357.5|15356.5|24
1631558400000|2021-09-13 18:40:00|15358.1|15357.1|15356.1|15355.1|15358.5|15357.5|15355.9|15354.9|473
1631558410000|2021-09-13 18:40:10|15356|15355|15357.5|15356.5|15358.3|15357.3|15355.8|15354.8|67
1631558420000|2021-09-13 18:40:20|15357.6|15356.6|15361|15360|15361.5|15360.5|15357.6|15356.6|100
1631558430000|2021-09-13 18:40:30|15361.1|15360.1|15361|15360|15362.5|15361.5|15360.9|15359.9|103
1631558440000|2021-09-13 18:40:40|15361.3|15360.3|15362.5|15361.5|15362.6|15361.6|15361|15360|54
1631558450000|2021-09-13 18:40:50|15362.6|15361.6|15364.6|15363.6|15364.9|15363.9|15362|15361|82
1631558460000|2021-09-13 18:41:00|15364.8|15363.8|15366.5|15365.5|15368.8|15367.8|15364.3|15363.3|384
1631558470000|2021-09-13 18:41:10|15366.4|15365.4|15369.9|15368.9|15370.1|15369.1|15366.3|15365.3|235
1631558480000|2021-09-13 18:41:20|15370|15369|15371|15370|15371.3|15370.3|15367.4|15366.4|159
1631558490000|2021-09-13 18:41:30|15370.8|15369.8|15371|15370|15371.5|15370.5|15368.8|15367.8|117
1631558500000|2021-09-13 18:41:40|15371.1|15370.1|15369.3|15368.3|15371.1|15370.1|15369|15368|59
1631558510000|2021-09-13 18:41:50|15369.4|15368.4|15368|15367|15370.1|15369.1|15367.3|15366.3|92
1631558520000|2021-09-13 18:42:00|15368.1|15367.1|15366.1|15365.1|15368.3|15367.3|15366|15365|84
1631558530000|2021-09-13 18:42:10|15366.3|15365.3|15367.1|15366.1|15367.1|15366.1|15364.8|15363.8|76
1631558540000|2021-09-13 18:42:20|15367.3|15366.3|15368.5|15367.5|15369.6|15368.6|15367.3|15366.3|108
1631558550000|2021-09-13 18:42:30|15368.3|15367.3|15369.8|15368.8|15370.1|15369.1|15367.8|15366.8|254
1631558560000|2021-09-13 18:42:40|15369.9|15368.9|15367.3|15366.3|15370.1|15369.1|15366.6|15365.6|81
1631558570000|2021-09-13 18:42:50|15367.4|15366.4|15372|15371|15372.1|15371.1|15365.8|15364.8|116
1631558580000|2021-09-13 18:43:00|15371.5|15370.5|15370.3|15369.3|15371.9|15370.9|15369|15368|129
1631558590000|2021-09-13 18:43:10|15370|15369|15371|15370|15371.1|15370.1|15369.3|15368.3|71
1631558600000|2021-09-13 18:43:20|15370.9|15369.9|15372.8|15371.8|15373.3|15372.3|15370.3|15369.3|108
1631558610000|2021-09-13 18:43:30|15372.9|15371.9|15370.6|15369.6|15372.9|15371.9|15370|15369|48
1631558620000|2021-09-13 18:43:40|15370.3|15369.3|15370.4|15369.4|15372.3|15371.3|15369.8|15368.8|65
1631558630000|2021-09-13 18:43:50|15370.5|15369.5|15371.9|15370.9|15372|15371|15368.8|15367.8|87
1631558640000|2021-09-13 18:44:00|15371.8|15370.8|15374.4|15373.4|15374.4|15373.4|15370.3|15369.3|163
1631558650000|2021-09-13 18:44:10|15374.5|15373.5|15372.8|15371.8|15374.5|15373.5|15372|15371|101
1631558660000|2021-09-13 18:44:20|15372.5|15371.5|15373.1|15372.1|15373.5|15372.5|15371.6|15370.6|67
1631558670000|2021-09-13 18:44:30|15373|15372|15372.8|15371.8|15373.3|15372.3|15372|15371|53
1631558680000|2021-09-13 18:44:40|15372.6|15371.6|15374|15373|15374|15373|15371.5|15370.5|85
1631558690000|2021-09-13 18:44:50|15373.9|15372.9|15374|15373|15374.5|15373.5|15372.8|15371.8|224
1631558700000|2021-09-13 18:45:00|15373.8|15372.8|15372|15371|15373.9|15372.9|15372|15371|150
1631558710000|2021-09-13 18:45:10|15372.1|15371.1|15370.3|15369.3|15372.6|15371.6|15370.1|15369.1|136
1631558720000|2021-09-13 18:45:20|15370.5|15369.5|15368.3|15367.3|15370.5|15369.5|15367.8|15366.8|171
1631558730000|2021-09-13 18:45:30|15368.4|15367.4|15367.8|15366.8|15368.9|15367.9|15367.5|15366.5|231
1631558740000|2021-09-13 18:45:40|15367.5|15366.5|15366.4|15365.4|15367.9|15366.9|15366.3|15365.3|104
1631558750000|2021-09-13 18:45:50|15366.5|15365.5|15368.8|15367.8|15368.8|15367.8|15366.4|15365.4|98
1631558760000|2021-09-13 18:46:00|15369|15368|15368|15367|15369.3|15368.3|15367.5|15366.5|59
1631558770000|2021-09-13 18:46:10|15368.1|15367.1|15368.8|15367.8|15368.9|15367.9|15367.3|15366.3|32
1631558780000|2021-09-13 18:46:20|15368.5|15367.5|15373.5|15372.5|15373.8|15372.8|15368.5|15367.5|108
1631558790000|2021-09-13 18:46:30|15373.4|15372.4|15373.5|15372.5|15374.5|15373.5|15372.4|15371.4|84
1631558800000|2021-09-13 18:46:40|15373.4|15372.4|15372.5|15371.5|15374.6|15373.6|15372.1|15371.1|137
1631558810000|2021-09-13 18:46:50|15372.1|15371.1|15372.1|15371.1|15372.5|15371.5|15371|15370|114
1631558820000|2021-09-13 18:47:00|15372.3|15371.3|15375.5|15374.5|15376.3|15375.3|15372|15371|209
1631558830000|2021-09-13 18:47:10|15375.6|15374.6|15375.6|15374.6|15376.5|15375.5|15374.8|15373.8|104
1631558840000|2021-09-13 18:47:20|15375.8|15374.8|15374|15373|15375.8|15374.8|15372.5|15371.5|129
1631558850000|2021-09-13 18:47:30|15374.4|15373.4|15376.3|15375.3|15376.8|15375.8|15373.3|15372.3|100
1631558860000|2021-09-13 18:47:40|15376.4|15375.4|15377.3|15376.3|15377.5|15376.5|15375.5|15374.5|365
1631558870000|2021-09-13 18:47:50|15377.4|15376.4|15378.6|15377.6|15378.9|15377.9|15377|15376|119
1631558880000|2021-09-13 18:48:00|15378.3|15377.3|15375.3|15374.3|15378.4|15377.4|15374.8|15373.8|163
1631558890000|2021-09-13 18:48:10|15375.1|15374.1|15373.5|15372.5|15375.8|15374.8|15373|15372|75
1631558900000|2021-09-13 18:48:20|15373.6|15372.6|15373.4|15372.4|15375.1|15374.1|15373.4|15372.4|214
1631558910000|2021-09-13 18:48:30|15373.5|15372.5|15376.3|15375.3|15376.5|15375.5|15373.5|15372.5|64
1631558920000|2021-09-13 18:48:40|15376.5|15375.5|15381.8|15380.8|15382|15381|15376|15375|202
1631558930000|2021-09-13 18:48:50|15381.3|15380.3|15382|15381|15382.9|15381.9|15380.5|15379.5|225
1631558940000|2021-09-13 18:49:00|15382.1|15381.1|15383.3|15382.3|15384.5|15383.5|15380.8|15379.8|310
1631558950000|2021-09-13 18:49:10|15382.5|15381.5|15380.5|15379.5|15382.9|15381.9|15378.9|15377.9|109
1631558960000|2021-09-13 18:49:20|15381|15380|15382.5|15381.5|15384|15383|15381|15380|69
1631558970000|2021-09-13 18:49:30|15382.6|15381.6|15383.3|15382.3|15385|15384|15382.6|15381.6|74
1631558980000|2021-09-13 18:49:40|15383.1|15382.1|15381.8|15380.8|15383.8|15382.8|15381.1|15380.1|68
1631558990000|2021-09-13 18:49:50|15381.9|15380.9|15379.8|15378.8|15381.9|15380.9|15379.5|15378.5|96
1631559000000|2021-09-13 18:50:00|15379.6|15378.6|15380.5|15379.5|15381|15380|15378.8|15377.8|73
1631559010000|2021-09-13 18:50:10|15380.3|15379.3|15375.5|15374.5|15380.3|15379.3|15375.4|15374.4|267
1631559020000|2021-09-13 18:50:20|15375.4|15374.4|15375.5|15374.5|15376.3|15375.3|15374.8|15373.8|93
1631559030000|2021-09-13 18:50:30|15375.4|15374.4|15376.8|15375.8|15377.5|15376.5|15374.6|15373.6|138
1631559040000|2021-09-13 18:50:40|15377|15376|15377.8|15376.8|15377.8|15376.8|15375.9|15374.9|48
1631559050000|2021-09-13 18:50:50|15377.6|15376.6|15375.8|15374.8|15377.9|15376.9|15375.6|15374.6|208
1631559060000|2021-09-13 18:51:00|15375.9|15374.9|15375.5|15374.5|15376.8|15375.8|15375.3|15374.3|47
1631559070000|2021-09-13 18:51:10|15375.4|15374.4|15374.5|15373.5|15375.5|15374.5|15372.9|15371.9|125
1631559080000|2021-09-13 18:51:20|15375.3|15374.3|15373|15372|15375.3|15374.3|15373|15372|63
1631559090000|2021-09-13 18:51:30|15372.9|15371.9|15374|15373|15374.4|15373.4|15372.5|15371.5|58
1631559100000|2021-09-13 18:51:40|15374.1|15373.1|15373.3|15372.3|15374.1|15373.1|15372.3|15371.3|51
1631559110000|2021-09-13 18:51:50|15373.4|15372.4|15373.3|15372.3|15374.8|15373.8|15372.8|15371.8|51
1631559120000|2021-09-13 18:52:00|15373.4|15372.4|15374.1|15373.1|15374.9|15373.9|15373.4|15372.4|229
1631559130000|2021-09-13 18:52:10|15374|15373|15377.3|15376.3|15377.3|15376.3|15373.8|15372.8|125
1631559140000|2021-09-13 18:52:20|15376.8|15375.8|15376.3|15375.3|15377.3|15376.3|15375.5|15374.5|66
1631559150000|2021-09-13 18:52:30|15376|15375|15374.5|15373.5|15377|15376|15373|15372|103
1631559160000|2021-09-13 18:52:40|15374.4|15373.4|15372.8|15371.8|15374.8|15373.8|15372.4|15371.4|197
1631559170000|2021-09-13 18:52:50|15373|15372|15373.3|15372.3|15373.4|15372.4|15372.5|15371.5|70
1631559180000|2021-09-13 18:53:00|15373.1|15372.1|15375|15374|15376|15375|15373.1|15372.1|81
1631559190000|2021-09-13 18:53:10|15374.8|15373.8|15370.5|15369.5|15375|15374|15370.3|15369.3|140
1631559200000|2021-09-13 18:53:20|15369.8|15368.8|15370.9|15369.9|15372.3|15371.3|15369.8|15368.8|104
1631559210000|2021-09-13 18:53:30|15370.3|15369.3|15369|15368|15370.6|15369.6|15368.8|15367.8|105
1631559220000|2021-09-13 18:53:40|15369.3|15368.3|15369.9|15368.9|15370|15369|15368.9|15367.9|37
1631559230000|2021-09-13 18:53:50|15369.8|15368.8|15370.3|15369.3|15371|15370|15368.8|15367.8|25
1631559240000|2021-09-13 18:54:00|15370.5|15369.5|15370|15369|15372.5|15371.5|15368.5|15367.5|102
1631559250000|2021-09-13 18:54:10|15370.3|15369.3|15369.5|15368.5|15371|15370|15369.5|15368.5|51
1631559260000|2021-09-13 18:54:20|15369.4|15368.4|15368.5|15367.5|15370.1|15369.1|15368.5|15367.5|180
1631559270000|2021-09-13 18:54:30|15368.8|15367.8|15370|15369|15370.4|15369.4|15368.3|15367.3|53
1631559280000|2021-09-13 18:54:40|15370.1|15369.1|15369.8|15368.8|15370.8|15369.8|15369.5|15368.5|64
1631559290000|2021-09-13 18:54:50|15369.5|15368.5|15368.5|15367.5|15371.3|15370.3|15368.5|15367.5|46
1631559300000|2021-09-13 18:55:00|15368.6|15367.6|15368|15367|15369|15368|15366.9|15365.9|104
1631559310000|2021-09-13 18:55:10|15368.3|15367.3|15368.5|15367.5|15368.5|15367.5|15366.4|15365.4|101
1631559320000|2021-09-13 18:55:20|15368.8|15367.8|15369.3|15368.3|15371.5|15370.5|15368.3|15367.3|116
1631559330000|2021-09-13 18:55:30|15369|15368|15374|15373|15374.3|15373.3|15369|15368|111
1631559340000|2021-09-13 18:55:40|15373.8|15372.8|15376.3|15375.3|15376.5|15375.5|15373.6|15372.6|132
1631559350000|2021-09-13 18:55:50|15376.4|15375.4|15375.3|15374.3|15376.8|15375.8|15374.4|15373.4|140
1631559360000|2021-09-13 18:56:00|15375.8|15374.8|15379.3|15378.3|15379.4|15378.4|15375.5|15374.5|125
1631559370000|2021-09-13 18:56:10|15378.8|15377.8|15379.3|15378.3|15380|15379|15377.8|15376.8|139
1631559380000|2021-09-13 18:56:20|15379.4|15378.4|15380.6|15379.6|15381|15380|15379|15378|99
1631559390000|2021-09-13 18:56:30|15381.3|15380.3|15381|15380|15382.5|15381.5|15380.5|15379.5|163
1631559400000|2021-09-13 18:56:40|15381.3|15380.3|15379|15378|15382.3|15381.3|15378.8|15377.8|67
1631559410000|2021-09-13 18:56:50|15378.9|15377.9|15379.8|15378.8|15380.3|15379.3|15378.5|15377.5|75
1631559420000|2021-09-13 18:57:00|15379.6|15378.6|15380|15379|15380.3|15379.3|15378.6|15377.6|49
1631559430000|2021-09-13 18:57:10|15380.1|15379.1|15378.4|15377.4|15380.1|15379.1|15378|15377|82
1631559440000|2021-09-13 18:57:20|15378.3|15377.3|15378.3|15377.3|15378.5|15377.5|15376.5|15375.5|66
1631559450000|2021-09-13 18:57:30|15378.1|15377.1|15377.5|15376.5|15378.5|15377.5|15376.9|15375.9|51
1631559460000|2021-09-13 18:57:40|15377.4|15376.4|15377.5|15376.5|15378.3|15377.3|15377.3|15376.3|35
1631559470000|2021-09-13 18:57:50|15377.6|15376.6|15379.3|15378.3|15379.6|15378.6|15377.5|15376.5|56
1631559480000|2021-09-13 18:58:00|15379|15378|15376.5|15375.5|15379|15378|15375.9|15374.9|75
1631559490000|2021-09-13 18:58:10|15376.3|15375.3|15379.3|15378.3|15381.9|15380.9|15376.3|15375.3|146
1631559500000|2021-09-13 18:58:20|15378.8|15377.8|15377.3|15376.3|15379.3|15378.3|15377.3|15376.3|47
1631559510000|2021-09-13 18:58:30|15377.1|15376.1|15375.8|15374.8|15377.1|15376.1|15374.9|15373.9|82
1631559520000|2021-09-13 18:58:40|15375.9|15374.9|15378.3|15377.3|15378.9|15377.9|15375.6|15374.6|89
1631559530000|2021-09-13 18:58:50|15378.8|15377.8|15374.4|15373.4|15379.3|15378.3|15374.4|15373.4|97
1631559540000|2021-09-13 18:59:00|15374.3|15373.3|15375.5|15374.5|15376.5|15375.5|15371.3|15370.3|229
1631559550000|2021-09-13 18:59:10|15375.6|15374.6|15376.5|15375.5|15376.8|15375.8|15375.5|15374.5|41
1631559560000|2021-09-13 18:59:20|15376.4|15375.4|15375.5|15374.5|15376.5|15375.5|15373.9|15372.9|57
1631559570000|2021-09-13 18:59:30|15376.4|15375.4|15377.6|15376.6|15378.4|15377.4|15376|15375|108
1631559580000|2021-09-13 18:59:40|15377.5|15376.5|15380|15379|15380.6|15379.6|15377.5|15376.5|78
1631559590000|2021-09-13 18:59:50|15379.8|15378.8|15380.8|15379.8|15382|15381|15379|15378|142
1631559600000|2021-09-13 19:00:00|15380|15379|15377.5|15376.5|15380.3|15379.3|15375.9|15374.9|248
1631559610000|2021-09-13 19:00:10|15377.4|15376.4|15374.5|15373.5|15378.1|15377.1|15374|15373|113
1631559620000|2021-09-13 19:00:20|15374.6|15373.6|15374.8|15373.8|15375.8|15374.8|15373.4|15372.4|69
1631559630000|2021-09-13 19:00:30|15374.6|15373.6|15372.8|15371.8|15375|15374|15372.1|15371.1|130
1631559640000|2021-09-13 19:00:40|15372.6|15371.6|15369.5|15368.5|15372.6|15371.6|15369.3|15368.3|214
1631559650000|2021-09-13 19:00:50|15369.6|15368.6|15365.5|15364.5|15370|15369|15364.5|15363.5|257
1631559660000|2021-09-13 19:01:00|15365.8|15364.8|15364.1|15363.1|15367.3|15366.3|15363.8|15362.8|205
1631559670000|2021-09-13 19:01:10|15364|15363|15364.3|15363.3|15365|15364|15363.3|15362.3|139
1631559680000|2021-09-13 19:01:20|15363.6|15362.6|15359.8|15358.8|15363.6|15362.6|15357.9|15356.9|408
1631559690000|2021-09-13 19:01:30|15360|15359|15356.5|15355.5|15361.6|15360.6|15355.9|15354.9|325
1631559700000|2021-09-13 19:01:40|15356.4|15355.4|15357.3|15356.3|15359.8|15358.8|15356.3|15355.3|268
1631559710000|2021-09-13 19:01:50|15357.1|15356.1|15355.4|15354.4|15357.8|15356.8|15354.1|15353.1|556
1631559720000|2021-09-13 19:02:00|15355.5|15354.5|15351.9|15350.9|15355.5|15354.5|15349.6|15348.6|624
1631559730000|2021-09-13 19:02:10|15351.8|15350.8|15355.1|15354.1|15357.3|15356.3|15351.8|15350.8|280
1631559740000|2021-09-13 19:02:20|15355.3|15354.3|15356.5|15355.5|15360|15359|15354.5|15353.5|257
1631559750000|2021-09-13 19:02:30|15356.3|15355.3|15358.5|15357.5|15360|15359|15355.8|15354.8|141
1631559760000|2021-09-13 19:02:40|15358.3|15357.3|15356.3|15355.3|15358.3|15357.3|15354.8|15353.8|180
1631559770000|2021-09-13 19:02:50|15356.1|15355.1|15355.8|15354.8|15356.3|15355.3|15354.5|15353.5|108
1631559780000|2021-09-13 19:03:00|15355.1|15354.1|15354.8|15353.8|15356|15355|15353|15352|234
1631559790000|2021-09-13 19:03:10|15355|15354|15354.5|15353.5|15355.3|15354.3|15353.8|15352.8|122
1631559800000|2021-09-13 19:03:20|15355|15354|15355.8|15354.8|15357.5|15356.5|15355|15354|82
1631559810000|2021-09-13 19:03:30|15355.9|15354.9|15352.8|15351.8|15357|15356|15351.9|15350.9|141
1631559820000|2021-09-13 19:03:40|15352.5|15351.5|15351.1|15350.1|15353.4|15352.4|15351|15350|196
1631559830000|2021-09-13 19:03:50|15351|15350|15352|15351|15352.8|15351.8|15350.3|15349.3|183
1631559840000|2021-09-13 19:04:00|15352.1|15351.1|15352|15351|15353.9|15352.9|15351.6|15350.6|81
1631559850000|2021-09-13 19:04:10|15352.1|15351.1|15352.5|15351.5|15353|15352|15351.6|15350.6|49
1631559860000|2021-09-13 19:04:20|15352.4|15351.4|15352|15351|15352.5|15351.5|15351.5|15350.5|92
1631559870000|2021-09-13 19:04:30|15351.9|15350.9|15352.5|15351.5|15353|15352|15351.8|15350.8|31
1631559880000|2021-09-13 19:04:40|15352.6|15351.6|15354.5|15353.5|15355.3|15354.3|15352.3|15351.3|79
1631559890000|2021-09-13 19:04:50|15353.9|15352.9|15353|15352|15354.1|15353.1|15352.3|15351.3|27
1631559900000|2021-09-13 19:05:00|15352.6|15351.6|15352.8|15351.8|15354.5|15353.5|15350.8|15349.8|159
1631559910000|2021-09-13 19:05:10|15352.9|15351.9|15350.8|15349.8|15353.5|15352.5|15350.5|15349.5|95
1631559920000|2021-09-13 19:05:20|15350.6|15349.6|15350.6|15349.6|15351|15350|15350.3|15349.3|65
1631559930000|2021-09-13 19:05:30|15350.8|15349.8|15354|15353|15354.8|15353.8|15349.8|15348.8|236
1631559940000|2021-09-13 19:05:40|15354.1|15353.1|15357|15356|15357|15356|15353.1|15352.1|150
1631559950000|2021-09-13 19:05:50|15356.8|15355.8|15355.8|15354.8|15357.9|15356.9|15354|15353|191
1631559960000|2021-09-13 19:06:00|15355.6|15354.6|15353.3|15352.3|15355.6|15354.6|15352.6|15351.6|125
1631559970000|2021-09-13 19:06:10|15353.4|15352.4|15352.3|15351.3|15353.6|15352.6|15352|15351|168
1631559980000|2021-09-13 19:06:20|15352.5|15351.5|15362.8|15361.8|15365.3|15364.3|15351.8|15350.8|596
1631559990000|2021-09-13 19:06:30|15362.5|15361.5|15365|15364|15367.1|15366.1|15362.5|15361.5|303
1631560000000|2021-09-13 19:06:40|15365.1|15364.1|15362.8|15361.8|15365.1|15364.1|15362|15361|155
1631560010000|2021-09-13 19:06:50|15362.6|15361.6|15369|15368|15369|15368|15362.6|15361.6|180
1631560020000|2021-09-13 19:07:00|15368.9|15367.9|15364.1|15363.1|15369.4|15368.4|15363|15362|247
1631560030000|2021-09-13 19:07:10|15364.6|15363.6|15370.5|15369.5|15371.8|15370.8|15364.6|15363.6|268
1631560040000|2021-09-13 19:07:20|15371|15370|15374.3|15373.3|15375|15374|15370.8|15369.8|387
1631560050000|2021-09-13 19:07:30|15374.1|15373.1|15372|15371|15378.3|15377.3|15371.4|15370.4|216
1631560060000|2021-09-13 19:07:40|15372.8|15371.8|15372.3|15371.3|15374.3|15373.3|15370.1|15369.1|136
1631560070000|2021-09-13 19:07:50|15372|15371|15373.5|15372.5|15373.8|15372.8|15370.8|15369.8|79
1631560080000|2021-09-13 19:08:00|15373.4|15372.4|15373.8|15372.8|15375.8|15374.8|15372.3|15371.3|172
1631560090000|2021-09-13 19:08:10|15373.6|15372.6|15372.3|15371.3|15375|15374|15371|15370|133
1631560100000|2021-09-13 19:08:20|15372.4|15371.4|15375.3|15374.3|15375.3|15374.3|15371.8|15370.8|119
1631560110000|2021-09-13 19:08:30|15375.4|15374.4|15384.8|15383.8|15384.8|15383.8|15375.4|15374.4|553
1631560120000|2021-09-13 19:08:40|15384.4|15383.4|15383.6|15382.6|15387.1|15386.1|15381.9|15380.9|386
1631560130000|2021-09-13 19:08:50|15383.5|15382.5|15388.5|15387.5|15389.5|15388.5|15382.4|15381.4|265
1631560140000|2021-09-13 19:09:00|15388.8|15387.8|15385|15384|15389|15388|15384.8|15383.8|271
1631560150000|2021-09-13 19:09:10|15384.8|15383.8|15384.3|15383.3|15386.8|15385.8|15383.8|15382.8|140
1631560160000|2021-09-13 19:09:20|15384.1|15383.1|15382|15381|15384.5|15383.5|15381.4|15380.4|150
1631560170000|2021-09-13 19:09:30|15382.1|15381.1|15380.8|15379.8|15383.4|15382.4|15380.3|15379.3|290
1631560180000|2021-09-13 19:09:40|15380.5|15379.5|15380.8|15379.8|15381.8|15380.8|15379.5|15378.5|84
1631560190000|2021-09-13 19:09:50|15380.6|15379.6|15382.8|15381.8|15382.8|15381.8|15377.5|15376.5|149
1631560200000|2021-09-13 19:10:00|15384.1|15383.1|15390.3|15389.3|15391.5|15390.5|15384|15383|491
1631560210000|2021-09-13 19:10:10|15390|15389|15402.3|15401.3|15404.5|15403.5|15389.4|15388.4|751
1631560220000|2021-09-13 19:10:20|15401.8|15400.8|15392.8|15391.8|15402.5|15401.5|15392.8|15391.8|389
1631560230000|2021-09-13 19:10:30|15392.3|15391.3|15389.8|15388.8|15392.8|15391.8|15388|15387|272
1631560240000|2021-09-13 19:10:40|15390.4|15389.4|15396.5|15395.5|15398.6|15397.6|15390.1|15389.1|342
1631560250000|2021-09-13 19:10:50|15397|15396|15395.5|15394.5|15400.5|15399.5|15395.4|15394.4|195
1631560260000|2021-09-13 19:11:00|15395.3|15394.3|15395.3|15394.3|15400|15399|15394.4|15393.4|236
1631560270000|2021-09-13 19:11:10|15394.9|15393.9|15395|15394|15395|15394|15390.6|15389.6|162
1631560280000|2021-09-13 19:11:20|15395.5|15394.5|15398.4|15397.4|15398.5|15397.5|15394.4|15393.4|110
1631560290000|2021-09-13 19:11:30|15398.3|15397.3|15397.3|15396.3|15400.3|15399.3|15395.8|15394.8|214
1631560300000|2021-09-13 19:11:40|15397.1|15396.1|15400.6|15399.6|15400.8|15399.8|15396.8|15395.8|125
1631560310000|2021-09-13 19:11:50|15400.8|15399.8|15402.4|15401.4|15403.8|15402.8|15400.8|15399.8|313
1631560320000|2021-09-13 19:12:00|15402.5|15401.5|15399.3|15398.3|15402.8|15401.8|15396.3|15395.3|257
1631560330000|2021-09-13 19:12:10|15399.4|15398.4|15398.8|15397.8|15400.5|15399.5|15397.5|15396.5|109
1631560340000|2021-09-13 19:12:20|15398.9|15397.9|15399.5|15398.5|15401.1|15400.1|15398.8|15397.8|321
1631560350000|2021-09-13 19:12:30|15399.6|15398.6|15399.8|15398.8|15401.8|15400.8|15399.4|15398.4|83
1631560360000|2021-09-13 19:12:40|15399.6|15398.6|15399|15398|15401.1|15400.1|15397|15396|161
1631560370000|2021-09-13 19:12:50|15398.9|15397.9|15399.5|15398.5|15400.9|15399.9|15397.3|15396.3|132
1631560380000|2021-09-13 19:13:00|15399.1|15398.1|15400.3|15399.3|15400.5|15399.5|15398.3|15397.3|88
1631560390000|2021-09-13 19:13:10|15400.4|15399.4|15395.8|15394.8|15400.5|15399.5|15395.8|15394.8|145
1631560400000|2021-09-13 19:13:20|15395.5|15394.5|15397|15396|15398.9|15397.9|15395.3|15394.3|105
1631560410000|2021-09-13 19:13:30|15396.9|15395.9|15396.3|15395.3|15397.4|15396.4|15396|15395|52
1631560420000|2021-09-13 19:13:40|15396|15395|15398.4|15397.4|15398.6|15397.6|15395.1|15394.1|93
1631560430000|2021-09-13 19:13:50|15398.3|15397.3|15398|15397|15398.5|15397.5|15396.5|15395.5|53
1631560440000|2021-09-13 19:14:00|15397.8|15396.8|15396.3|15395.3|15399.5|15398.5|15396|15395|159
1631560450000|2021-09-13 19:14:10|15396|15395|15396.5|15395.5|15397.9|15396.9|15395.5|15394.5|69
1631560460000|2021-09-13 19:14:20|15395.9|15394.9|15395.9|15394.9|15396.5|15395.5|15394.5|15393.5|44
1631560470000|2021-09-13 19:14:30|15395.8|15394.8|15392.8|15391.8|15395.8|15394.8|15392.8|15391.8|173
1631560480000|2021-09-13 19:14:40|15393|15392|15393.9|15392.9|15395.4|15394.4|15393|15392|47
1631560490000|2021-09-13 19:14:50|15394|15393|15394.4|15393.4|15394.5|15393.5|15392.5|15391.5|46
1631560500000|2021-09-13 19:15:00|15394.1|15393.1|15391.5|15390.5|15394.3|15393.3|15390.8|15389.8|207
1631560510000|2021-09-13 19:15:10|15391|15390|15389.3|15388.3|15396.3|15395.3|15388.9|15387.9|212
1631560520000|2021-09-13 19:15:20|15389.1|15388.1|15391.8|15390.8|15392.3|15391.3|15387.3|15386.3|354
1631560530000|2021-09-13 19:15:30|15392|15391|15389|15388|15392.3|15391.3|15388.9|15387.9|95
1631560540000|2021-09-13 19:15:40|15388.8|15387.8|15386.3|15385.3|15389.5|15388.5|15384.8|15383.8|359
1631560550000|2021-09-13 19:15:50|15386.5|15385.5|15386.3|15385.3|15387.1|15386.1|15384.4|15383.4|136
1631560560000|2021-09-13 19:16:00|15385.9|15384.9|15391.9|15390.9|15392.3|15391.3|15385.5|15384.5|207
1631560570000|2021-09-13 19:16:10|15392|15391|15397|15396|15398.5|15397.5|15391.5|15390.5|376
1631560580000|2021-09-13 19:16:20|15397.8|15396.8|15398.8|15397.8|15399.5|15398.5|15395|15394|151
1631560590000|2021-09-13 19:16:30|15399.4|15398.4|15399.5|15398.5|15399.5|15398.5|15397|15396|153
1631560600000|2021-09-13 19:16:40|15399.4|15398.4|15400|15399|15400.1|15399.1|15397.3|15396.3|131
1631560610000|2021-09-13 19:16:50|15399.8|15398.8|15397.8|15396.8|15401.5|15400.5|15397.8|15396.8|140
1631560620000|2021-09-13 19:17:00|15397.9|15396.9|15401.8|15400.8|15402.3|15401.3|15397.5|15396.5|195
1631560630000|2021-09-13 19:17:10|15401.5|15400.5|15400.3|15399.3|15402.9|15401.9|15400.3|15399.3|324
1631560640000|2021-09-13 19:17:20|15400.1|15399.1|15397.8|15396.8|15401|15400|15397.6|15396.6|135
1631560650000|2021-09-13 19:17:30|15397.3|15396.3|15400.9|15399.9|15401.5|15400.5|15397.3|15396.3|74
1631560660000|2021-09-13 19:17:40|15400.3|15399.3|15397.5|15396.5|15400.5|15399.5|15397|15396|85
1631560670000|2021-09-13 19:17:50|15397.8|15396.8|15398.8|15397.8|15400.3|15399.3|15397.8|15396.8|106
1631560680000|2021-09-13 19:18:00|15398.6|15397.6|15399.3|15398.3|15400.5|15399.5|15398.1|15397.1|92
1631560690000|2021-09-13 19:18:10|15399.4|15398.4|15398.3|15397.3|15399.5|15398.5|15398|15397|37
1631560700000|2021-09-13 19:18:20|15398.4|15397.4|15397.8|15396.8|15399|15398|15397|15396|79
1631560710000|2021-09-13 19:18:30|15398|15397|15396.8|15395.8|15398|15397|15395.8|15394.8|56
1631560720000|2021-09-13 19:18:40|15396.9|15395.9|15397.6|15396.6|15398|15397|15395.3|15394.3|53
1631560730000|2021-09-13 19:18:50|15397.5|15396.5|15397.8|15396.8|15399.3|15398.3|15396.5|15395.5|63
1631560740000|2021-09-13 19:19:00|15398|15397|15393|15392|15398.1|15397.1|15391.8|15390.8|344
1631560750000|2021-09-13 19:19:10|15392.4|15391.4|15393.3|15392.3|15395|15394|15392.4|15391.4|96
1631560760000|2021-09-13 19:19:20|15392.3|15391.3|15391.5|15390.5|15393|15392|15389.6|15388.6|636
1631560770000|2021-09-13 19:19:30|15391.6|15390.6|15392.5|15391.5|15392.6|15391.6|15390.8|15389.8|95
1631560780000|2021-09-13 19:19:40|15392.4|15391.4|15392.9|15391.9|15394.8|15393.8|15391.3|15390.3|226
1631560790000|2021-09-13 19:19:50|15393|15392|15393.5|15392.5|15397|15396|15392.5|15391.5|174
1631560800000|2021-09-13 19:20:00|15394.2|15393.2|15397.2|15396.2|15397.9|15396.9|15394.2|15393.2|98
1631560810000|2021-09-13 19:20:10|15397.3|15396.3|15396.9|15395.9|15398.9|15397.9|15396.4|15395.4|53
1631560820000|2021-09-13 19:20:20|15396.7|15395.7|15393.9|15392.9|15396.7|15395.7|15393.4|15392.4|91
1631560830000|2021-09-13 19:20:30|15393.7|15392.7|15396.2|15395.2|15397.2|15396.2|15393.7|15392.7|94
1631560840000|2021-09-13 19:20:40|15396.1|15395.1|15395.2|15394.2|15396.3|15395.3|15394.2|15393.2|47
1631560850000|2021-09-13 19:20:50|15395.3|15394.3|15392.9|15391.9|15395.4|15394.4|15391.7|15390.7|105
1631560860000|2021-09-13 19:21:00|15392.4|15391.4|15394.7|15393.7|15396.9|15395.9|15392.4|15391.4|107
1631560870000|2021-09-13 19:21:10|15394.4|15393.4|15396.4|15395.4|15396.6|15395.6|15392.7|15391.7|80
1631560880000|2021-09-13 19:21:20|15396.6|15395.6|15395.7|15394.7|15398.2|15397.2|15395.7|15394.7|57
1631560890000|2021-09-13 19:21:30|15395.9|15394.9|15394.8|15393.8|15397.1|15396.1|15394.2|15393.2|66
1631560900000|2021-09-13 19:21:40|15394.7|15393.7|15395.4|15394.4|15396.7|15395.7|15394.4|15393.4|68
1631560910000|2021-09-13 19:21:50|15394.4|15393.4|15395.9|15394.9|15396.3|15395.3|15394.4|15393.4|87
1631560920000|2021-09-13 19:22:00|15396.2|15395.2|15394.4|15393.4|15396.4|15395.4|15393.9|15392.9|55
1631560930000|2021-09-13 19:22:10|15394.3|15393.3|15396.2|15395.2|15397.1|15396.1|15393.9|15392.9|71
1631560940000|2021-09-13 19:22:20|15396.3|15395.3|15395.9|15394.9|15398.7|15397.7|15395.7|15394.7|102
1631560950000|2021-09-13 19:22:30|15396.4|15395.4|15390.9|15389.9|15396.4|15395.4|15390.6|15389.6|179
1631560960000|2021-09-13 19:22:40|15391.1|15390.1|15392.7|15391.7|15394.1|15393.1|15390.7|15389.7|92
1631560970000|2021-09-13 19:22:50|15393.3|15392.3|15398.2|15397.2|15399.4|15398.4|15393.2|15392.2|157
1631560980000|2021-09-13 19:23:00|15398.3|15397.3|15399.2|15398.2|15399.2|15398.2|15396.9|15395.9|78
1631560990000|2021-09-13 19:23:10|15399.3|15398.3|15399.3|15398.3|15399.9|15398.9|15398.7|15397.7|71
1631561000000|2021-09-13 19:23:20|15399.2|15398.2|15408.9|15407.9|15411.7|15410.7|15399.2|15398.2|731
1631561010000|2021-09-13 19:23:30|15409.1|15408.1|15412.9|15411.9|15414.9|15413.9|15408.9|15407.9|428
1631561020000|2021-09-13 19:23:40|15412.8|15411.8|15412.7|15411.7|15415.9|15414.9|15411.6|15410.6|291
1631561030000|2021-09-13 19:23:50|15412.2|15411.2|15411.1|15410.1|15412.9|15411.9|15410.2|15409.2|149
1631561040000|2021-09-13 19:24:00|15410.2|15409.2|15411.9|15410.9|15413.1|15412.1|15408.1|15407.1|171
1631561050000|2021-09-13 19:24:10|15411.8|15410.8|15409.7|15408.7|15411.8|15410.8|15408.9|15407.9|150
1631561060000|2021-09-13 19:24:20|15409.8|15408.8|15411.4|15410.4|15412.4|15411.4|15409.4|15408.4|105
1631561070000|2021-09-13 19:24:30|15411.3|15410.3|15409.2|15408.2|15411.9|15410.9|15408.4|15407.4|61
1631561080000|2021-09-13 19:24:40|15409.3|15408.3|15409.6|15408.6|15410.2|15409.2|15408.4|15407.4|80
1631561090000|2021-09-13 19:24:50|15409.7|15408.7|15412.7|15411.7|15412.9|15411.9|15408.8|15407.8|129
1631561100000|2021-09-13 19:25:00|15412.9|15411.9|15412.9|15411.9|15413.2|15412.2|15410.4|15409.4|162
1631561110000|2021-09-13 19:25:10|15412.7|15411.7|15407.4|15406.4|15412.7|15411.7|15407.2|15406.2|135
1631561120000|2021-09-13 19:25:20|15406.8|15405.8|15406.4|15405.4|15407.7|15406.7|15405.7|15404.7|167
1631561130000|2021-09-13 19:25:30|15406.3|15405.3|15405.9|15404.9|15407.6|15406.6|15405.8|15404.8|129
1631561140000|2021-09-13 19:25:40|15406.2|15405.2|15405.6|15404.6|15406.3|15405.3|15404.2|15403.2|116
1631561150000|2021-09-13 19:25:50|15405.7|15404.7|15408.2|15407.2|15408.4|15407.4|15404.6|15403.6|96
1631561160000|2021-09-13 19:26:00|15408.3|15407.3|15406.3|15405.3|15410.4|15409.4|15404.6|15403.6|214
1631561170000|2021-09-13 19:26:10|15406.2|15405.2|15409.2|15408.2|15410.3|15409.3|15406.2|15405.2|181
1631561180000|2021-09-13 19:26:20|15409.3|15408.3|15408.4|15407.4|15411.2|15410.2|15408.4|15407.4|70
1631561190000|2021-09-13 19:26:30|15408.6|15407.6|15411.6|15410.6|15411.6|15410.6|15406.7|15405.7|149
1631561200000|2021-09-13 19:26:40|15411.4|15410.4|15409.4|15408.4|15412.2|15411.2|15407.7|15406.7|202
1631561210000|2021-09-13 19:26:50|15409.1|15408.1|15408.4|15407.4|15409.7|15408.7|15408.2|15407.2|31
1631561220000|2021-09-13 19:27:00|15408.6|15407.6|15406.4|15405.4|15409.9|15408.9|15405.8|15404.8|157
1631561230000|2021-09-13 19:27:10|15406.3|15405.3|15408.9|15407.9|15408.9|15407.9|15405.7|15404.7|68
1631561240000|2021-09-13 19:27:20|15408.7|15407.7|15406.4|15405.4|15410.9|15409.9|15405.9|15404.9|114
1631561250000|2021-09-13 19:27:30|15406.6|15405.6|15408.7|15407.7|15409.3|15408.3|15406.6|15405.6|81
1631561260000|2021-09-13 19:27:40|15408.8|15407.8|15409.9|15408.9|15409.9|15408.9|15407.6|15406.6|41
1631561270000|2021-09-13 19:27:50|15409.8|15408.8|15410.7|15409.7|15411.2|15410.2|15409.2|15408.2|97
1631561280000|2021-09-13 19:28:00|15410.8|15409.8|15411.3|15410.3|15412.9|15411.9|15410.1|15409.1|253
1631561290000|2021-09-13 19:28:10|15411.4|15410.4|15412.9|15411.9|15415.3|15414.3|15410.2|15409.2|338
1631561300000|2021-09-13 19:28:20|15412.8|15411.8|15415.2|15414.2|15415.2|15414.2|15411.4|15410.4|148
1631561310000|2021-09-13 19:28:30|15415.3|15414.3|15419.4|15418.4|15420.2|15419.2|15415.3|15414.3|238
1631561320000|2021-09-13 19:28:40|15419.3|15418.3|15418.8|15417.8|15419.9|15418.9|15417.4|15416.4|119
1631561330000|2021-09-13 19:28:50|15418.7|15417.7|15418.3|15417.3|15419.6|15418.6|15417.7|15416.7|169
1631561340000|2021-09-13 19:29:00|15418.4|15417.4|15422.2|15421.2|15422.7|15421.7|15417.7|15416.7|265
1631561350000|2021-09-13 19:29:10|15422.3|15421.3|15421.4|15420.4|15422.8|15421.8|15420.8|15419.8|129
1631561360000|2021-09-13 19:29:20|15421.3|15420.3|15422.1|15421.1|15422.7|15421.7|15419.3|15418.3|155
1631561370000|2021-09-13 19:29:30|15421.9|15420.9|15423.4|15422.4|15423.8|15422.8|15421.7|15420.7|138
1631561380000|2021-09-13 19:29:40|15423.6|15422.6|15425.4|15424.4|15425.7|15424.7|15423.4|15422.4|147
1631561390000|2021-09-13 19:29:50|15425.6|15424.6|15424.7|15423.7|15425.6|15424.6|15421.9|15420.9|145
1631561400000|2021-09-13 19:30:00|15424.6|15423.6|15421.4|15420.4|15425.1|15424.1|15421.2|15420.2|193
1631561410000|2021-09-13 19:30:10|15421.6|15420.6|15422.2|15421.2|15425.8|15424.8|15419.4|15418.4|233
1631561420000|2021-09-13 19:30:20|15421.9|15420.9|15417.2|15416.2|15421.9|15420.9|15417.1|15416.1|246
1631561430000|2021-09-13 19:30:30|15417.3|15416.3|15417.7|15416.7|15418.3|15417.3|15416.4|15415.4|124
1631561440000|2021-09-13 19:30:40|15417.9|15416.9|15418.7|15417.7|15418.7|15417.7|15417.1|15416.1|70
1631561450000|2021-09-13 19:30:50|15418.4|15417.4|15417.7|15416.7|15419.6|15418.6|15417.2|15416.2|64
1631561460000|2021-09-13 19:31:00|15417.6|15416.6|15421.9|15420.9|15422.6|15421.6|15416.9|15415.9|207
1631561470000|2021-09-13 19:31:10|15422.2|15421.2|15423.7|15422.7|15424.3|15423.3|15421.4|15420.4|126
1631561480000|2021-09-13 19:31:20|15423.9|15422.9|15423.9|15422.9|15426.9|15425.9|15423.4|15422.4|435
1631561490000|2021-09-13 19:31:30|15424.7|15423.7|15423.7|15422.7|15425.9|15424.9|15422.4|15421.4|98
1631561500000|2021-09-13 19:31:40|15423.6|15422.6|15423.7|15422.7|15425.3|15424.3|15422.7|15421.7|87
1631561510000|2021-09-13 19:31:50|15423.2|15422.2|15423.4|15422.4|15424.8|15423.8|15422.8|15421.8|54
1631561520000|2021-09-13 19:32:00|15423.6|15422.6|15422.9|15421.9|15424.9|15423.9|15422.4|15421.4|92
1631561530000|2021-09-13 19:32:10|15423.1|15422.1|15423.9|15422.9|15425.7|15424.7|15422.7|15421.7|75
1631561540000|2021-09-13 19:32:20|15424.1|15423.1|15424.9|15423.9|15425.8|15424.8|15423.9|15422.9|65
1631561550000|2021-09-13 19:32:30|15424.8|15423.8|15426.9|15425.9|15427.7|15426.7|15424.4|15423.4|153
1631561560000|2021-09-13 19:32:40|15427.2|15426.2|15428.2|15427.2|15428.7|15427.7|15426.6|15425.6|173
1631561570000|2021-09-13 19:32:50|15428.3|15427.3|15425.9|15424.9|15428.4|15427.4|15424.9|15423.9|141
1631561580000|2021-09-13 19:33:00|15425.8|15424.8|15428.7|15427.7|15429.1|15428.1|15425.8|15424.8|110
1631561590000|2021-09-13 19:33:10|15429.2|15428.2|15427.2|15426.2|15429.6|15428.6|15426.8|15425.8|219
1631561600000|2021-09-13 19:33:20|15428.4|15427.4|15425.3|15424.3|15429.6|15428.6|15425.3|15424.3|132
1631561610000|2021-09-13 19:33:30|15425.4|15424.4|15425.4|15424.4|15427.4|15426.4|15424.7|15423.7|264
1631561620000|2021-09-13 19:33:40|15425.6|15424.6|15423.9|15422.9|15426.4|15425.4|15423.4|15422.4|138
1631561630000|2021-09-13 19:33:50|15424.2|15423.2|15422.7|15421.7|15424.2|15423.2|15422.2|15421.2|104
1631561640000|2021-09-13 19:34:00|15422.2|15421.2|15423.6|15422.6|15426.3|15425.3|15421.9|15420.9|225
1631561650000|2021-09-13 19:34:10|15423.9|15422.9|15423.4|15422.4|15425.4|15424.4|15423.2|15422.2|83
1631561660000|2021-09-13 19:34:20|15423.3|15422.3|15424.7|15423.7|15424.8|15423.8|15422.8|15421.8|65
1631561670000|2021-09-13 19:34:30|15425.1|15424.1|15423.9|15422.9|15425.4|15424.4|15423.9|15422.9|73
1631561680000|2021-09-13 19:34:40|15424.2|15423.2|15424.8|15423.8|15425.9|15424.9|15423.4|15422.4|104
1631561690000|2021-09-13 19:34:50|15424.7|15423.7|15424.8|15423.8|15425.3|15424.3|15423.9|15422.9|125
1631561700000|2021-09-13 19:35:00|15424.9|15423.9|15422.9|15421.9|15426.1|15425.1|15422.6|15421.6|270
1631561710000|2021-09-13 19:35:10|15423.1|15422.1|15417.9|15416.9|15423.1|15422.1|15416.1|15415.1|379
1631561720000|2021-09-13 19:35:20|15418.1|15417.1|15415.9|15414.9|15418.6|15417.6|15414.9|15413.9|264
1631561730000|2021-09-13 19:35:30|15414.1|15413.1|15415.2|15414.2|15416.7|15415.7|15414.1|15413.1|331
1631561740000|2021-09-13 19:35:40|15415.3|15414.3|15415.2|15414.2|15416.4|15415.4|15414.7|15413.7|132
1631561750000|2021-09-13 19:35:50|15415.1|15414.1|15414.4|15413.4|15415.6|15414.6|15413.6|15412.6|142
1631561760000|2021-09-13 19:36:00|15414.1|15413.1|15419.2|15418.2|15419.4|15418.4|15413.9|15412.9|153
1631561770000|2021-09-13 19:36:10|15419.3|15418.3|15419.9|15418.9|15423.7|15422.7|15419.2|15418.2|232
1631561780000|2021-09-13 19:36:20|15420.1|15419.1|15423.4|15422.4|15423.9|15422.9|15418.8|15417.8|164
1631561790000|2021-09-13 19:36:30|15422.9|15421.9|15422.9|15421.9|15423.4|15422.4|15420.7|15419.7|100
1631561800000|2021-09-13 19:36:40|15422.7|15421.7|15423.2|15422.2|15423.3|15422.3|15421.7|15420.7|103
1631561810000|2021-09-13 19:36:50|15422.9|15421.9|15421.2|15420.2|15423.4|15422.4|15420.7|15419.7|77
1631561820000|2021-09-13 19:37:00|15421.1|15420.1|15421.7|15420.7|15423.6|15422.6|15420.2|15419.2|105
1631561830000|2021-09-13 19:37:10|15421.4|15420.4|15421.6|15420.6|15421.7|15420.7|15419.6|15418.6|102
1631561840000|2021-09-13 19:37:20|15421.4|15420.4|15420.8|15419.8|15422.2|15421.2|15420.3|15419.3|79
1631561850000|2021-09-13 19:37:30|15420.9|15419.9|15421.2|15420.2|15421.7|15420.7|15420.4|15419.4|73
1631561860000|2021-09-13 19:37:40|15421.1|15420.1|15419.8|15418.8|15421.1|15420.1|15418.9|15417.9|53
1631561870000|2021-09-13 19:37:50|15419.9|15418.9|15414.4|15413.4|15420.4|15419.4|15414.1|15413.1|154
1631561880000|2021-09-13 19:38:00|15414.2|15413.2|15418.2|15417.2|15418.6|15417.6|15414.1|15413.1|122
1631561890000|2021-09-13 19:38:10|15418.4|15417.4|15420.4|15419.4|15421.9|15420.9|15418.4|15417.4|211
1631561900000|2021-09-13 19:38:20|15420.7|15419.7|15419.2|15418.2|15420.8|15419.8|15417.9|15416.9|57
1631561910000|2021-09-13 19:38:30|15419.3|15418.3|15419.2|15418.2|15420.7|15419.7|15418.4|15417.4|102
1631561920000|2021-09-13 19:38:40|15419.1|15418.1|15415.6|15414.6|15419.2|15418.2|15415.6|15414.6|129
1631561930000|2021-09-13 19:38:50|15415.7|15414.7|15414.2|15413.2|15417.4|15416.4|15414.1|15413.1|93
1631561940000|2021-09-13 19:39:00|15415.2|15414.2|15418.2|15417.2|15419.2|15418.2|15414.7|15413.7|163
1631561950000|2021-09-13 19:39:10|15418.6|15417.6|15419.1|15418.1|15419.4|15418.4|15417.7|15416.7|74
1631561960000|2021-09-13 19:39:20|15418.9|15417.9|15420.9|15419.9|15421.1|15420.1|15418.4|15417.4|100
1631561970000|2021-09-13 19:39:30|15420.8|15419.8|15417.8|15416.8|15420.9|15419.9|15416.9|15415.9|135
1631561980000|2021-09-13 19:39:40|15418.4|15417.4|15419.2|15418.2|15420.1|15419.1|15417.6|15416.6|71
1631561990000|2021-09-13 19:39:50|15419.3|15418.3|15417.3|15416.3|15419.8|15418.8|15416.7|15415.7|102
1631562000000|2021-09-13 19:40:00|15417.7|15416.7|15416.7|15415.7|15418.9|15417.9|15414.8|15413.8|267
1631562010000|2021-09-13 19:40:10|15416.6|15415.6|15412.3|15411.3|15416.7|15415.7|15411.7|15410.7|208
1631562020000|2021-09-13 19:40:20|15412.2|15411.2|15411.2|15410.2|15412.7|15411.7|15410.7|15409.7|243
1631562030000|2021-09-13 19:40:30|15411.1|15410.1|15411.4|15410.4|15412.2|15411.2|15411.1|15410.1|122
1631562040000|2021-09-13 19:40:40|15411.9|15410.9|15409.8|15408.8|15411.9|15410.9|15409.2|15408.2|97
1631562050000|2021-09-13 19:40:50|15410.1|15409.1|15408.2|15407.2|15410.4|15409.4|15407.9|15406.9|149
1631562060000|2021-09-13 19:41:00|15408.4|15407.4|15410.2|15409.2|15412.1|15411.1|15408.1|15407.1|301
1631562070000|2021-09-13 19:41:10|15410.6|15409.6|15412.9|15411.9|15413.4|15412.4|15410.2|15409.2|137
1631562080000|2021-09-13 19:41:20|15412.3|15411.3|15410.7|15409.7|15412.9|15411.9|15410.1|15409.1|115
1631562090000|2021-09-13 19:41:30|15410.8|15409.8|15410.7|15409.7|15411.3|15410.3|15409.8|15408.8|94
1631562100000|2021-09-13 19:41:40|15410.8|15409.8|15411.3|15410.3|15412.4|15411.4|15410.6|15409.6|89
1631562110000|2021-09-13 19:41:50|15411.4|15410.4|15411.9|15410.9|15414.4|15413.4|15411.2|15410.2|159
1631562120000|2021-09-13 19:42:00|15411.7|15410.7|15410.6|15409.6|15411.7|15410.7|15410.3|15409.3|136
1631562130000|2021-09-13 19:42:10|15410.7|15409.7|15413.2|15412.2|15413.2|15412.2|15410.6|15409.6|90
1631562140000|2021-09-13 19:42:20|15413.1|15412.1|15412.4|15411.4|15413.2|15412.2|15411.4|15410.4|88
1631562150000|2021-09-13 19:42:30|15411.9|15410.9|15412.7|15411.7|15414.2|15413.2|15411.4|15410.4|249
1631562160000|2021-09-13 19:42:40|15413.4|15412.4|15411.9|15410.9|15413.4|15412.4|15411.9|15410.9|50
1631562170000|2021-09-13 19:42:50|15411.8|15410.8|15407.9|15406.9|15411.8|15410.8|15406.6|15405.6|194
1631562180000|2021-09-13 19:43:00|15408.2|15407.2|15410.2|15409.2|15410.2|15409.2|15407.7|15406.7|114
1631562190000|2021-09-13 19:43:10|15409.9|15408.9|15407.7|15406.7|15410.3|15409.3|15407.7|15406.7|81
1631562200000|2021-09-13 19:43:20|15407.6|15406.6|15406.9|15405.9|15408.4|15407.4|15406.9|15405.9|105
1631562210000|2021-09-13 19:43:30|15407.2|15406.2|15409.2|15408.2|15409.3|15408.3|15406.7|15405.7|176
1631562220000|2021-09-13 19:43:40|15409.3|15408.3|15406.7|15405.7|15409.4|15408.4|15406.7|15405.7|105
1631562230000|2021-09-13 19:43:50|15406.8|15405.8|15407.8|15406.8|15407.9|15406.9|15405.6|15404.6|119
1631562240000|2021-09-13 19:44:00|15407.7|15406.7|15407.7|15406.7|15410.2|15409.2|15407.1|15406.1|163
1631562250000|2021-09-13 19:44:10|15407.9|15406.9|15408.4|15407.4|15409.2|15408.2|15407.7|15406.7|78
1631562260000|2021-09-13 19:44:20|15408.6|15407.6|15408.1|15407.1|15409.7|15408.7|15407.1|15406.1|70
1631562270000|2021-09-13 19:44:30|15407.9|15406.9|15405.8|15404.8|15407.9|15406.9|15405.8|15404.8|61
1631562280000|2021-09-13 19:44:40|15405.7|15404.7|15405.3|15404.3|15405.8|15404.8|15403.4|15402.4|141
1631562290000|2021-09-13 19:44:50|15405.4|15404.4|15405.3|15404.3|15405.9|15404.9|15404.1|15403.1|75
1631562300000|2021-09-13 19:45:00|15405.4|15404.4|15411.2|15410.2|15411.3|15410.3|15405.4|15404.4|250
1631562310000|2021-09-13 19:45:10|15411.7|15410.7|15408.1|15407.1|15412.1|15411.1|15408.1|15407.1|156
1631562320000|2021-09-13 19:45:20|15408.3|15407.3|15410.8|15409.8|15410.8|15409.8|15407.9|15406.9|90
1631562330000|2021-09-13 19:45:30|15411.8|15410.8|15411.3|15410.3|15412.6|15411.6|15410.2|15409.2|133
1631562340000|2021-09-13 19:45:40|15411.6|15410.6|15411.3|15410.3|15411.7|15410.7|15409.6|15408.6|110
1631562350000|2021-09-13 19:45:50|15411.2|15410.2|15409.6|15408.6|15411.2|15410.2|15407.2|15406.2|93
1631562360000|2021-09-13 19:46:00|15409.3|15408.3|15410.8|15409.8|15411.4|15410.4|15408.1|15407.1|114
1631562370000|2021-09-13 19:46:10|15410.7|15409.7|15412.7|15411.7|15412.7|15411.7|15410.2|15409.2|223
1631562380000|2021-09-13 19:46:20|15412.4|15411.4|15410.6|15409.6|15412.7|15411.7|15409.9|15408.9|67
1631562390000|2021-09-13 19:46:30|15410.8|15409.8|15410.7|15409.7|15412.2|15411.2|15408.9|15407.9|65
1631562400000|2021-09-13 19:46:40|15411.1|15410.1|15411.3|15410.3|15413.4|15412.4|15410.6|15409.6|106
1631562410000|2021-09-13 19:46:50|15411.2|15410.2|15409.4|15408.4|15411.3|15410.3|15409.2|15408.2|51
1631562420000|2021-09-13 19:47:00|15409.3|15408.3|15406.9|15405.9|15410.1|15409.1|15406.8|15405.8|96
1631562430000|2021-09-13 19:47:10|15407.2|15406.2|15403.7|15402.7|15407.2|15406.2|15403.2|15402.2|263
1631562440000|2021-09-13 19:47:20|15403.6|15402.6|15401.4|15400.4|15404.1|15403.1|15401.2|15400.2|161
1631562450000|2021-09-13 19:47:30|15401.3|15400.3|15402.2|15401.2|15402.7|15401.7|15401.2|15400.2|159
1631562460000|2021-09-13 19:47:40|15402.1|15401.1|15402.7|15401.7|15403.3|15402.3|15401.4|15400.4|97
1631562470000|2021-09-13 19:47:50|15402.8|15401.8|15401.2|15400.2|15402.8|15401.8|15399.9|15398.9|117
1631562480000|2021-09-13 19:48:00|15401.3|15400.3|15403.9|15402.9|15403.9|15402.9|15400.6|15399.6|258
1631562490000|2021-09-13 19:48:10|15404.7|15403.7|15405.2|15404.2|15405.3|15404.3|15403.3|15402.3|122
1631562500000|2021-09-13 19:48:20|15405.3|15404.3|15401.6|15400.6|15405.9|15404.9|15401.3|15400.3|103
1631562510000|2021-09-13 19:48:30|15401.3|15400.3|15402.1|15401.1|15403.2|15402.2|15401.1|15400.1|57
1631562520000|2021-09-13 19:48:40|15401.9|15400.9|15403.7|15402.7|15403.7|15402.7|15401.8|15400.8|188
1631562530000|2021-09-13 19:48:50|15404.2|15403.2|15401.8|15400.8|15404.2|15403.2|15401.4|15400.4|102
1631562540000|2021-09-13 19:49:00|15401.9|15400.9|15401.6|15400.6|15402.1|15401.1|15400.2|15399.2|65
1631562550000|2021-09-13 19:49:10|15401.7|15400.7|15401.1|15400.1|15403.1|15402.1|15400.6|15399.6|159
1631562560000|2021-09-13 19:49:20|15401.6|15400.6|15402.2|15401.2|15402.7|15401.7|15400.3|15399.3|102
1631562570000|2021-09-13 19:49:30|15401.8|15400.8|15400.7|15399.7|15401.8|15400.8|15400.7|15399.7|104
1631562580000|2021-09-13 19:49:40|15401.1|15400.1|15399.6|15398.6|15401.3|15400.3|15398.8|15397.8|156
1631562590000|2021-09-13 19:49:50|15399.4|15398.4|15406.7|15405.7|15406.7|15405.7|15399.1|15398.1|373
1631562600000|2021-09-13 19:50:00|15408.2|15407.2|15414.1|15413.1|15422.4|15421.4|15405.2|15404.2|897
1631562610000|2021-09-13 19:50:10|15414.2|15413.2|15415.8|15414.8|15416.4|15415.4|15408.8|15407.8|285
1631562620000|2021-09-13 19:50:20|15415.7|15414.7|15415.4|15414.4|15417.7|15416.7|15414.3|15413.3|260
1631562630000|2021-09-13 19:50:30|15415.6|15414.6|15420.8|15419.8|15421.8|15420.8|15414.6|15413.6|305
1631562640000|2021-09-13 19:50:40|15420.7|15419.7|15418.9|15417.9|15421.4|15420.4|15416.2|15415.2|200
1631562650000|2021-09-13 19:50:50|15419.1|15418.1|15420.7|15419.7|15422.7|15421.7|15419.1|15418.1|330
1631562660000|2021-09-13 19:51:00|15420.4|15419.4|15419.9|15418.9|15424.3|15423.3|15419.3|15418.3|560
1631562670000|2021-09-13 19:51:10|15420.1|15419.1|15424.7|15423.7|15425.7|15424.7|15420.1|15419.1|214
1631562680000|2021-09-13 19:51:20|15424.9|15423.9|15427.2|15426.2|15429.2|15428.2|15424.9|15423.9|332
1631562690000|2021-09-13 19:51:30|15427.1|15426.1|15427.1|15426.1|15429.8|15428.8|15426.9|15425.9|264
1631562700000|2021-09-13 19:51:40|15427.4|15426.4|15429.9|15428.9|15429.9|15428.9|15426.2|15425.2|290
1631562710000|2021-09-13 19:51:50|15429.6|15428.6|15425.6|15424.6|15431.3|15430.3|15425.3|15424.3|476
1631562720000|2021-09-13 19:52:00|15425.7|15424.7|15422.9|15421.9|15427.3|15426.3|15422.4|15421.4|360
1631562730000|2021-09-13 19:52:10|15423.1|15422.1|15424.4|15423.4|15424.6|15423.6|15420.7|15419.7|168
1631562740000|2021-09-13 19:52:20|15424.6|15423.6|15419.8|15418.8|15424.6|15423.6|15419.1|15418.1|258
1631562750000|2021-09-13 19:52:30|15419.7|15418.7|15421.2|15420.2|15422.8|15421.8|15419.1|15418.1|124
1631562760000|2021-09-13 19:52:40|15421.4|15420.4|15416.6|15415.6|15421.4|15420.4|15414.8|15413.8|373
1631562770000|2021-09-13 19:52:50|15416.4|15415.4|15416.4|15415.4|15417.7|15416.7|15415.8|15414.8|271
1631562780000|2021-09-13 19:53:00|15416.3|15415.3|15419.4|15418.4|15420.7|15419.7|15415.8|15414.8|224
1631562790000|2021-09-13 19:53:10|15419.2|15418.2|15419.9|15418.9|15420.7|15419.7|15416.9|15415.9|165
1631562800000|2021-09-13 19:53:20|15420.1|15419.1|15420.2|15419.2|15422.1|15421.1|15419.6|15418.6|337
1631562810000|2021-09-13 19:53:30|15420.9|15419.9|15422.7|15421.7|15423.4|15422.4|15420.7|15419.7|666
1631562820000|2021-09-13 19:53:40|15422.9|15421.9|15421.7|15420.7|15423.9|15422.9|15421.4|15420.4|639
1631562830000|2021-09-13 19:53:50|15422.1|15421.1|15424.7|15423.7|15425.4|15424.4|15421.8|15420.8|188
1631562840000|2021-09-13 19:54:00|15424.2|15423.2|15425.4|15424.4|15427.4|15426.4|15423.2|15422.2|320
1631562850000|2021-09-13 19:54:10|15424.4|15423.4|15425.2|15424.2|15426.1|15425.1|15423.7|15422.7|167
1631562860000|2021-09-13 19:54:20|15425.3|15424.3|15424.4|15423.4|15428.1|15427.1|15424.1|15423.1|180
1631562870000|2021-09-13 19:54:30|15424.9|15423.9|15428.3|15427.3|15428.4|15427.4|15424.6|15423.6|188
1631562880000|2021-09-13 19:54:40|15427.8|15426.8|15425.2|15424.2|15427.8|15426.8|15424.4|15423.4|251
1631562890000|2021-09-13 19:54:50|15425.1|15424.1|15424.2|15423.2|15427.8|15426.8|15423.9|15422.9|323
1631562900000|2021-09-13 19:55:00|15424.4|15423.4|15422.7|15421.7|15426.1|15425.1|15421.2|15420.2|412
1631562910000|2021-09-13 19:55:10|15422.8|15421.8|15422.4|15421.4|15424.4|15423.4|15421.3|15420.3|317
1631562920000|2021-09-13 19:55:20|15422.6|15421.6|15424.9|15423.9|15425.7|15424.7|15421.9|15420.9|171
1631562930000|2021-09-13 19:55:30|15425.2|15424.2|15426.3|15425.3|15428.7|15427.7|15425.1|15424.1|172
1631562940000|2021-09-13 19:55:40|15426.2|15425.2|15427.7|15426.7|15428.3|15427.3|15425.9|15424.9|119
1631562950000|2021-09-13 19:55:50|15427.6|15426.6|15429.7|15428.7|15430.7|15429.7|15426.2|15425.2|422
1631562960000|2021-09-13 19:56:00|15429.6|15428.6|15429.4|15428.4|15430.2|15429.2|15427.9|15426.9|179
1631562970000|2021-09-13 19:56:10|15429.2|15428.2|15427.2|15426.2|15429.7|15428.7|15427.1|15426.1|116
1631562980000|2021-09-13 19:56:20|15427.1|15426.1|15427.1|15426.1|15427.2|15426.2|15425.2|15424.2|165
1631562990000|2021-09-13 19:56:30|15426.9|15425.9|15429.7|15428.7|15429.9|15428.9|15426.9|15425.9|158
1631563000000|2021-09-13 19:56:40|15429.8|15428.8|15425.9|15424.9|15430.4|15429.4|15425.7|15424.7|90
1631563010000|2021-09-13 19:56:50|15426.1|15425.1|15428.4|15427.4|15428.6|15427.6|15425.9|15424.9|102
1631563020000|2021-09-13 19:57:00|15428.6|15427.6|15429.1|15428.1|15429.7|15428.7|15427.6|15426.6|112
1631563030000|2021-09-13 19:57:10|15428.9|15427.9|15429.4|15428.4|15430.3|15429.3|15427.8|15426.8|126
1631563040000|2021-09-13 19:57:20|15429.3|15428.3|15429.9|15428.9|15430.7|15429.7|15428.3|15427.3|111
1631563050000|2021-09-13 19:57:30|15430.1|15429.1|15429.4|15428.4|15430.7|15429.7|15428.9|15427.9|57
1631563060000|2021-09-13 19:57:40|15429.7|15428.7|15430.4|15429.4|15430.9|15429.9|15429.4|15428.4|366
1631563070000|2021-09-13 19:57:50|15431.4|15430.4|15428.7|15427.7|15431.4|15430.4|15424.8|15423.8|530
1631563080000|2021-09-13 19:58:00|15428.8|15427.8|15429.9|15428.9|15431.6|15430.6|15428.8|15427.8|175
1631563090000|2021-09-13 19:58:10|15430.1|15429.1|15431.4|15430.4|15431.8|15430.8|15429.3|15428.3|274
1631563100000|2021-09-13 19:58:20|15431.3|15430.3|15431.7|15430.7|15432.1|15431.1|15429.2|15428.2|137
1631563110000|2021-09-13 19:58:30|15431.8|15430.8|15430.7|15429.7|15431.8|15430.8|15429.3|15428.3|149
1631563120000|2021-09-13 19:58:40|15430.8|15429.8|15427.4|15426.4|15430.8|15429.8|15426.4|15425.4|293
1631563130000|2021-09-13 19:58:50|15428.6|15427.6|15430.1|15429.1|15431.6|15430.6|15428.4|15427.4|229
1631563140000|2021-09-13 19:59:00|15430.6|15429.6|15429.4|15428.4|15432.4|15431.4|15429.2|15428.2|270
1631563150000|2021-09-13 19:59:10|15431.1|15430.1|15430.9|15429.9|15432.7|15431.7|15430.2|15429.2|421
1631563160000|2021-09-13 19:59:20|15431.2|15430.2|15435.4|15434.4|15435.6|15434.6|15431.2|15430.2|499
1631563170000|2021-09-13 19:59:30|15435.7|15434.7|15436.4|15435.4|15436.7|15435.7|15434.3|15433.3|371
1631563180000|2021-09-13 19:59:40|15436.3|15435.3|15437.1|15436.1|15437.6|15436.6|15434.3|15433.3|649
1631563190000|2021-09-13 19:59:50|15437.2|15436.2|15438.2|15437.2|15438.4|15437.4|15435.4|15434.4|1109
1631563200000|2021-09-13 20:00:00|15437.2|15436.2|15437.5|15435.5|15438.3|15436.3|15435.7|15433.7|741
1631563210000|2021-09-13 20:00:10|15437.8|15435.8|15439.5|15437.5|15439.5|15437.5|15437.3|15435.3|359
1631563220000|2021-09-13 20:00:20|15439.4|15437.4|15439.5|15437.5|15439.7|15437.7|15438.4|15436.4|218
1631563230000|2021-09-13 20:00:30|15438.9|15436.9|15441|15439|15441.3|15439.3|15438.9|15436.9|261
1631563240000|2021-09-13 20:00:40|15441.2|15439.2|15443.3|15441.3|15443.5|15441.5|15441|15439|808
1631563250000|2021-09-13 20:00:50|15443.2|15441.2|15444|15442|15445.8|15443.8|15443|15441|244
1631563260000|2021-09-13 20:01:00|15443.9|15441.9|15443.3|15441.3|15445.4|15443.4|15443.2|15441.2|188
1631563270000|2021-09-13 20:01:10|15443.7|15441.7|15442.5|15440.5|15443.7|15441.7|15441.4|15439.4|252
1631563280000|2021-09-13 20:01:20|15442.4|15440.4|15442|15440|15443|15441|15441.7|15439.7|166
1631563290000|2021-09-13 20:01:30|15441.9|15439.9|15439.7|15437.7|15442|15440|15439.7|15437.7|245
1631563300000|2021-09-13 20:01:40|15440.3|15438.3|15440.5|15438.5|15440.9|15438.9|15439.8|15437.8|132
1631563310000|2021-09-13 20:01:50|15440.7|15438.7|15441.4|15439.4|15442.3|15440.3|15440.5|15438.5|85
1631563320000|2021-09-13 20:02:00|15441.5|15439.5|15441.9|15439.9|15441.9|15439.9|15441|15439|62
1631563330000|2021-09-13 20:02:10|15441.8|15439.8|15443.2|15441.2|15443.5|15441.5|15441.7|15439.7|106
1631563340000|2021-09-13 20:02:20|15443|15441|15443.4|15441.4|15443.7|15441.7|15443|15441|41
1631563350000|2021-09-13 20:02:30|15443.5|15441.5|15444.2|15442.2|15444.2|15442.2|15443.4|15441.4|101
1631563360000|2021-09-13 20:02:40|15443.8|15441.8|15442.9|15440.9|15443.8|15441.8|15442.9|15440.9|110
1631563370000|2021-09-13 20:02:50|15442.7|15440.7|15442.3|15440.3|15442.9|15440.9|15441.7|15439.7|168
1631563380000|2021-09-13 20:03:00|15442.2|15440.2|15443.5|15441.5|15443.5|15441.5|15442.2|15440.2|211
1631563390000|2021-09-13 20:03:10|15443.7|15441.7|15443.8|15441.8|15444|15442|15443.4|15441.4|50
1631563400000|2021-09-13 20:03:20|15444|15442|15444.3|15442.3|15444.3|15442.3|15443.9|15441.9|30
1631563410000|2021-09-13 20:03:30|15444.2|15442.2|15443.9|15441.9|15444.4|15442.4|15443.8|15441.8|28
1631563420000|2021-09-13 20:03:40|15443.8|15441.8|15443.4|15441.4|15443.9|15441.9|15443.4|15441.4|35
1631563430000|2021-09-13 20:03:50|15443.5|15441.5|15445|15443|15445|15443|15443.5|15441.5|55
1631563440000|2021-09-13 20:04:00|15444.9|15442.9|15445|15443|15445.3|15443.3|15444.9|15442.9|36
1631563450000|2021-09-13 20:04:10|15444.9|15442.9|15445.3|15443.3|15445.3|15443.3|15444.8|15442.8|33
1631563460000|2021-09-13 20:04:20|15445.2|15443.2|15445|15443|15445.4|15443.4|15444.9|15442.9|71
1631563470000|2021-09-13 20:04:30|15445.3|15443.3|15445.7|15443.7|15445.9|15443.9|15445|15443|34
1631563480000|2021-09-13 20:04:40|15445.5|15443.5|15445.5|15443.5|15445.8|15443.8|15445.4|15443.4|34
1631563490000|2021-09-13 20:04:50|15445.4|15443.4|15443.9|15441.9|15445.7|15443.7|15443.9|15441.9|136
1631563500000|2021-09-13 20:05:00|15444|15442|15446.5|15444.5|15447.4|15445.4|15443.9|15441.9|172
1631563510000|2021-09-13 20:05:10|15446.7|15444.7|15446.4|15444.4|15446.9|15444.9|15446.2|15444.2|56
1631563520000|2021-09-13 20:05:20|15446.5|15444.5|15446|15444|15446.8|15444.8|15445.9|15443.9|60
1631563530000|2021-09-13 20:05:30|15445.8|15443.8|15444.4|15442.4|15445.8|15443.8|15444.4|15442.4|100
1631563540000|2021-09-13 20:05:40|15443.9|15441.9|15445.3|15443.3|15445.3|15443.3|15443.9|15441.9|78
1631563550000|2021-09-13 20:05:50|15445.2|15443.2|15444.8|15442.8|15445.2|15443.2|15444.3|15442.3|88
1631563560000|2021-09-13 20:06:00|15444.9|15442.9|15445.5|15443.5|15446.3|15444.3|15444.7|15442.7|83
1631563570000|2021-09-13 20:06:10|15445.4|15443.4|15444.9|15442.9|15445.8|15443.8|15444.9|15442.9|58
1631563580000|2021-09-13 20:06:20|15444.2|15442.2|15443.8|15441.8|15444.3|15442.3|15443.8|15441.8|78
1631563590000|2021-09-13 20:06:30|15443.9|15441.9|15443.7|15441.7|15444.2|15442.2|15443.7|15441.7|26
1631563600000|2021-09-13 20:06:40|15443.8|15441.8|15443.4|15441.4|15443.8|15441.8|15443.4|15441.4|24
1631563610000|2021-09-13 20:06:50|15443.3|15441.3|15443.3|15441.3|15443.5|15441.5|15443.2|15441.2|45
1631563620000|2021-09-13 20:07:00|15443.2|15441.2|15444|15442|15444.5|15442.5|15443|15441|64
1631563630000|2021-09-13 20:07:10|15443.8|15441.8|15443.7|15441.7|15444|15442|15443.2|15441.2|102
1631563640000|2021-09-13 20:07:20|15443.8|15441.8|15444.5|15442.5|15444.5|15442.5|15443.8|15441.8|25
1631563650000|2021-09-13 20:07:30|15444|15442|15443.8|15441.8|15444|15442|15443.7|15441.7|70
1631563660000|2021-09-13 20:07:40|15443.7|15441.7|15444.3|15442.3|15444.8|15442.8|15443.7|15441.7|66
1631563670000|2021-09-13 20:07:50|15444.4|15442.4|15444|15442|15444.4|15442.4|15443.8|15441.8|20
1631563680000|2021-09-13 20:08:00|15443.9|15441.9|15444|15442|15444.3|15442.3|15443.9|15441.9|18
1631563690000|2021-09-13 20:08:10|15443.9|15441.9|15444.2|15442.2|15444.4|15442.4|15443.9|15441.9|35
1631563700000|2021-09-13 20:08:20|15444.3|15442.3|15443.9|15441.9|15444.3|15442.3|15443.9|15441.9|55
1631563710000|2021-09-13 20:08:30|15443.8|15441.8|15443.9|15441.9|15443.9|15441.9|15443.7|15441.7|54
1631563720000|2021-09-13 20:08:40|15444.2|15442.2|15444.3|15442.3|15444.4|15442.4|15444.2|15442.2|22
1631563730000|2021-09-13 20:08:50|15444.5|15442.5|15444.3|15442.3|15444.5|15442.5|15444.2|15442.2|27
1631563740000|2021-09-13 20:09:00|15444.2|15442.2|15444.3|15442.3|15444.8|15442.8|15444.2|15442.2|24
1631563750000|2021-09-13 20:09:10|15444.4|15442.4|15445.3|15443.3|15445.3|15443.3|15444.3|15442.3|22
1631563760000|2021-09-13 20:09:20|15445.2|15443.2|15445|15443|15445.3|15443.3|15445|15443|15
1631563770000|2021-09-13 20:09:30|15445.2|15443.2|15443.2|15441.2|15445.2|15443.2|15443.2|15441.2|107
1631563780000|2021-09-13 20:09:40|15443.3|15441.3|15443.8|15441.8|15444|15442|15443.2|15441.2|82
1631563790000|2021-09-13 20:09:50|15443.7|15441.7|15444.5|15442.5|15444.5|15442.5|15443.7|15441.7|169
1631563800000|2021-09-13 20:10:00|15444.7|15442.7|15444.3|15442.3|15444.7|15442.7|15443.7|15441.7|109
1631563810000|2021-09-13 20:10:10|15444.7|15442.7|15445.5|15443.5|15446.3|15444.3|15444.7|15442.7|55
1631563820000|2021-09-13 20:10:20|15445.4|15443.4|15444.9|15442.9|15445.4|15443.4|15444.8|15442.8|40
1631563830000|2021-09-13 20:10:30|15445.3|15443.3|15444.9|15442.9|15445.4|15443.4|15444.7|15442.7|19
1631563840000|2021-09-13 20:10:40|15445|15443|15445|15443|15445|15443|15444.9|15442.9|7
1631563850000|2021-09-13 20:10:50|15445.2|15443.2|15445.7|15443.7|15445.7|15443.7|15445|15443|13
1631563860000|2021-09-13 20:11:00|15445.5|15443.5|15445.7|15443.7|15445.7|15443.7|15445.2|15443.2|16
1631563870000|2021-09-13 20:11:10|15445.5|15443.5|15445.8|15443.8|15445.8|15443.8|15445.4|15443.4|19
1631563880000|2021-09-13 20:11:20|15445.5|15443.5|15444.3|15442.3|15445.7|15443.7|15444.3|15442.3|40
1631563890000|2021-09-13 20:11:30|15444.2|15442.2|15444.2|15442.2|15445|15443|15444|15442|36
1631563900000|2021-09-13 20:11:40|15444.3|15442.3|15444.4|15442.4|15444.8|15442.8|15444.3|15442.3|27
1631563910000|2021-09-13 20:11:50|15444.3|15442.3|15444|15442|15444.3|15442.3|15443.4|15441.4|21
1631563920000|2021-09-13 20:12:00|15443.9|15441.9|15443.7|15441.7|15444.4|15442.4|15443.7|15441.7|33
1631563930000|2021-09-13 20:12:10|15443.8|15441.8|15444|15442|15444|15442|15443.5|15441.5|16
1631563940000|2021-09-13 20:12:20|15443.9|15441.9|15443.4|15441.4|15444|15442|15443.3|15441.3|26
1631563950000|2021-09-13 20:12:30|15443.3|15441.3|15443.5|15441.5|15443.5|15441.5|15443.3|15441.3|15
1631563960000|2021-09-13 20:12:40|15443.4|15441.4|15443|15441|15443.7|15441.7|15443|15441|79
1631563970000|2021-09-13 20:12:50|15443.2|15441.2|15443|15441|15443.2|15441.2|15442.9|15440.9|22
1631563980000|2021-09-13 20:13:00|15442.9|15440.9|15442.9|15440.9|15443|15441|15442.7|15440.7|16
1631563990000|2021-09-13 20:13:10|15443|15441|15443|15441|15443.2|15441.2|15442.9|15440.9|13
1631564000000|2021-09-13 20:13:20|15442.9|15440.9|15443.3|15441.3|15443.7|15441.7|15442.4|15440.4|121
1631564010000|2021-09-13 20:13:30|15443|15441|15442.8|15440.8|15443.2|15441.2|15442.8|15440.8|26
1631564020000|2021-09-13 20:13:40|15442.7|15440.7|15442.9|15440.9|15443.2|15441.2|15442.7|15440.7|21
1631564030000|2021-09-13 20:13:50|15442.8|15440.8|15442.5|15440.5|15443.8|15441.8|15442.5|15440.5|84
1631564040000|2021-09-13 20:14:00|15442.4|15440.4|15442.7|15440.7|15443.2|15441.2|15442.2|15440.2|24
1631564050000|2021-09-13 20:14:10|15443|15441|15443.8|15441.8|15443.8|15441.8|15442.8|15440.8|262
1631564060000|2021-09-13 20:14:20|15443.5|15441.5|15444|15442|15444|15442|15443.5|15441.5|10
1631564070000|2021-09-13 20:14:30|15443.9|15441.9|15444.3|15442.3|15444.9|15442.9|15443.9|15441.9|24
1631564080000|2021-09-13 20:14:40|15444.4|15442.4|15446.7|15444.7|15446.7|15444.7|15444.3|15442.3|49
1631564090000|2021-09-13 20:14:50|15446.5|15444.5|15445|15443|15446.9|15444.9|15445|15443|119
1631564100000|2021-09-13 20:15:00|15445.2|15443.2|15446.7|15444.7|15446.7|15444.7|15445|15443|19
1631564110000|2021-09-13 20:15:10|15446.8|15444.8|15447|15445|15447.3|15445.3|15446.7|15444.7|8
1631564120000|2021-09-13 20:15:20|15447.2|15445.2|15447.5|15445.5|15448.5|15446.5|15447.2|15445.2|51
1631564130000|2021-09-13 20:15:30|15447.9|15445.9|15447.3|15445.3|15447.9|15445.9|15447.2|15445.2|19
1631564140000|2021-09-13 20:15:40|15447.4|15445.4|15446.3|15444.3|15447.4|15445.4|15446|15444|29
1631564150000|2021-09-13 20:15:50|15446.4|15444.4|15446.3|15444.3|15446.4|15444.4|15446.3|15444.3|1
1631564160000|2021-09-13 20:16:00|15445.9|15443.9|15445.3|15443.3|15446.2|15444.2|15445.3|15443.3|8
1631564170000|2021-09-13 20:16:10|15445.4|15443.4|15445.8|15443.8|15445.8|15443.8|15445.3|15443.3|1
1631564180000|2021-09-13 20:16:20|15445.9|15443.9|15445.8|15443.8|15446|15444|15445.8|15443.8|2
1631564190000|2021-09-13 20:16:30|15445.7|15443.7|15445.7|15443.7|15445.7|15443.7|15445.7|15443.7|1
1631564200000|2021-09-13 20:16:40|15445.8|15443.8|15446|15444|15446|15444|15445.8|15443.8|5
1631564210000|2021-09-13 20:16:50|15445.9|15443.9|15446.5|15444.5|15446.8|15444.8|15445.9|15443.9|12
1631564220000|2021-09-13 20:17:00|15446.4|15444.4|15446.4|15444.4|15446.4|15444.4|15446.3|15444.3|0
1631564230000|2021-09-13 20:17:10|15446.8|15444.8|15447.5|15445.5|15447.5|15445.5|15446.7|15444.7|17
1631564240000|2021-09-13 20:17:20|15447.8|15445.8|15447|15445|15447.8|15445.8|15447|15445|18
1631564250000|2021-09-13 20:17:30|15447.2|15445.2|15448.8|15446.8|15448.9|15446.9|15447|15445|26
1631564260000|2021-09-13 20:17:40|15448.9|15446.9|15449.5|15447.5|15449.9|15447.9|15448.8|15446.8|67
1631564270000|2021-09-13 20:17:50|15449.7|15447.7|15449.5|15447.5|15449.8|15447.8|15449.5|15447.5|8
1631564280000|2021-09-13 20:18:00|15449.7|15447.7|15449.5|15447.5|15449.8|15447.8|15449.3|15447.3|10
1631564290000|2021-09-13 20:18:10|15449.7|15447.7|15449.8|15447.8|15449.9|15447.9|15449.5|15447.5|10
1631564300000|2021-09-13 20:18:20|15449.9|15447.9|15449.8|15447.8|15449.9|15447.9|15449.8|15447.8|7
1631564310000|2021-09-13 20:18:30|15449.9|15447.9|15449.8|15447.8|15449.9|15447.9|15449.5|15447.5|10
1631564320000|2021-09-13 20:18:40|15449.7|15447.7|15450|15448|15450.2|15448.2|15449.7|15447.7|6
1631564330000|2021-09-13 20:18:50|15450.2|15448.2|15450.2|15448.2|15450.2|15448.2|15450|15448|2
1631564340000|2021-09-13 20:19:00|15450|15448|15450.4|15448.4|15450.4|15448.4|15450|15448|39
1631564350000|2021-09-13 20:19:10|15450.8|15448.8|15451|15449|15451|15449|15450.8|15448.8|2
1631564360000|2021-09-13 20:19:20|15450.9|15448.9|15451|15449|15451|15449|15450.4|15448.4|28
1631564370000|2021-09-13 20:19:30|15451.2|15449.2|15450.8|15448.8|15451.3|15449.3|15450.8|15448.8|35
1631564380000|2021-09-13 20:19:40|15450.4|15448.4|15449.5|15447.5|15450.5|15448.5|15449.5|15447.5|13
1631564390000|2021-09-13 20:19:50|15449.7|15447.7|15448.8|15446.8|15449.7|15447.7|15448.8|15446.8|24
1631564400000|2021-09-13 20:20:00|15448.7|15446.7|15449|15447|15449.3|15447.3|15448.7|15446.7|10
1631564410000|2021-09-13 20:20:10|15449.3|15447.3|15449.5|15447.5|15449.8|15447.8|15448.8|15446.8|8
1631564420000|2021-09-13 20:20:20|15449.7|15447.7|15449|15447|15449.7|15447.7|15448.8|15446.8|7
1631564430000|2021-09-13 20:20:30|15448.9|15446.9|15449.9|15447.9|15449.9|15447.9|15448.8|15446.8|26
1631564440000|2021-09-13 20:20:40|15449.7|15447.7|15449.8|15447.8|15449.9|15447.9|15449.7|15447.7|9
1631564450000|2021-09-13 20:20:50|15449.7|15447.7|15449.5|15447.5|15449.9|15447.9|15449.3|15447.3|17
1631564460000|2021-09-13 20:21:00|15449.4|15447.4|15449.8|15447.8|15449.9|15447.9|15449.4|15447.4|4
1631564480000|2021-09-13 20:21:20|15449.9|15447.9|15449.9|15447.9|15449.9|15447.9|15449.9|15447.9|3
1631564490000|2021-09-13 20:21:30|15449.8|15447.8|15449.2|15447.2|15449.8|15447.8|15449|15447|13
1631564500000|2021-09-13 20:21:40|15449.3|15447.3|15449.3|15447.3|15449.5|15447.5|15449.3|15447.3|12
1631564510000|2021-09-13 20:21:50|15449.4|15447.4|15449.5|15447.5|15449.5|15447.5|15449.3|15447.3|0
1631564520000|2021-09-13 20:22:00|15449.4|15447.4|15449.3|15447.3|15449.7|15447.7|15449.3|15447.3|1
1631564530000|2021-09-13 20:22:10|15448.9|15446.9|15449.3|15447.3|15449.4|15447.4|15448.9|15446.9|14
1631564540000|2021-09-13 20:22:20|15449.4|15447.4|15449.3|15447.3|15449.5|15447.5|15449.3|15447.3|2
1631564550000|2021-09-13 20:22:30|15449.4|15447.4|15449.8|15447.8|15449.8|15447.8|15449.2|15447.2|10
1631564560000|2021-09-13 20:22:40|15449.7|15447.7|15449.7|15447.7|15449.7|15447.7|15449.7|15447.7|1
1631564570000|2021-09-13 20:22:50|15449.5|15447.5|15449.8|15447.8|15449.8|15447.8|15449.4|15447.4|13
1631564580000|2021-09-13 20:23:00|15449.7|15447.7|15449.7|15447.7|15449.8|15447.8|15449.7|15447.7|3
1631564590000|2021-09-13 20:23:10|15449.8|15447.8|15449.3|15447.3|15449.8|15447.8|15449.2|15447.2|9
1631564600000|2021-09-13 20:23:20|15449.2|15447.2|15449.3|15447.3|15449.3|15447.3|15449.2|15447.2|1
1631564610000|2021-09-13 20:23:30|15449.4|15447.4|15449.8|15447.8|15449.8|15447.8|15449.3|15447.3|8
1631564620000|2021-09-13 20:23:40|15449.7|15447.7|15449.7|15447.7|15449.7|15447.7|15449.5|15447.5|1
1631564630000|2021-09-13 20:23:50|15449.5|15447.5|15449.4|15447.4|15449.5|15447.5|15449.2|15447.2|6
1631564640000|2021-09-13 20:24:00|15449.3|15447.3|15449.3|15447.3|15449.3|15447.3|15449.3|15447.3|1
1631564650000|2021-09-13 20:24:10|15449.5|15447.5|15449.5|15447.5|15449.8|15447.8|15449.3|15447.3|24
1631564660000|2021-09-13 20:24:20|15449.7|15447.7|15449.5|15447.5|15449.8|15447.8|15449.5|15447.5|9
1631564670000|2021-09-13 20:24:30|15449.4|15447.4|15449|15447|15449.5|15447.5|15449|15447|7
1631564680000|2021-09-13 20:24:40|15449.2|15447.2|15449|15447|15449.2|15447.2|15449|15447|2
1631564690000|2021-09-13 20:24:50|15449.3|15447.3|15449.3|15447.3|15449.3|15447.3|15449.3|15447.3|4
1631564700000|2021-09-13 20:25:00|15449.4|15447.4|15449.7|15447.7|15449.7|15447.7|15449.3|15447.3|0
1631564710000|2021-09-13 20:25:10|15449.5|15447.5|15449.2|15447.2|15449.5|15447.5|15449|15447|5
1631564720000|2021-09-13 20:25:20|15449.3|15447.3|15449.4|15447.4|15449.4|15447.4|15449.2|15447.2|81
1631564730000|2021-09-13 20:25:30|15449.7|15447.7|15449|15447|15449.7|15447.7|15448.8|15446.8|7
1631564740000|2021-09-13 20:25:40|15449.2|15447.2|15448.8|15446.8|15449.2|15447.2|15448.4|15446.4|21
1631564750000|2021-09-13 20:25:50|15448.7|15446.7|15448.8|15446.8|15449|15447|15448.5|15446.5|5
1631564760000|2021-09-13 20:26:00|15448.9|15446.9|15448.8|15446.8|15448.9|15446.9|15448.5|15446.5|5
1631564770000|2021-09-13 20:26:10|15448.9|15446.9|15449|15447|15449|15447|15448.8|15446.8|11
1631564780000|2021-09-13 20:26:20|15448.9|15446.9|15449.8|15447.8|15449.9|15447.9|15448.9|15446.9|10
1631564790000|2021-09-13 20:26:30|15449.7|15447.7|15449.5|15447.5|15449.7|15447.7|15449.5|15447.5|1
1631564800000|2021-09-13 20:26:40|15449.7|15447.7|15449.8|15447.8|15449.8|15447.8|15449.5|15447.5|0
1631564810000|2021-09-13 20:26:50|15449.9|15447.9|15449.5|15447.5|15450|15448|15449.4|15447.4|14
1631564830000|2021-09-13 20:27:10|15449.3|15447.3|15449.3|15447.3|15449.4|15447.4|15449.2|15447.2|9
1631564840000|2021-09-13 20:27:20|15449.2|15447.2|15449.3|15447.3|15449.3|15447.3|15449.2|15447.2|4
1631564850000|2021-09-13 20:27:30|15449.2|15447.2|15449.7|15447.7|15449.7|15447.7|15449.2|15447.2|5
1631564860000|2021-09-13 20:27:40|15449.8|15447.8|15449.9|15447.9|15449.9|15447.9|15449.7|15447.7|13
1631564870000|2021-09-13 20:27:50|||||||||1
1631564880000|2021-09-13 20:28:00|15449.8|15447.8|15450.3|15448.3|15450.4|15448.4|15449.7|15447.7|11
1631564890000|2021-09-13 20:28:10|15450.4|15448.4|15450.4|15448.4|15450.5|15448.5|15450.3|15448.3|51
1631564900000|2021-09-13 20:28:20|15450.5|15448.5|15450.8|15448.8|15450.8|15448.8|15450.5|15448.5|3
1631564910000|2021-09-13 20:28:30|15450.9|15448.9|15450.7|15448.7|15450.9|15448.9|15450.7|15448.7|15
1631564920000|2021-09-13 20:28:40|15450.8|15448.8|15450.8|15448.8|15450.8|15448.8|15450.7|15448.7|1
1631564930000|2021-09-13 20:28:50|15450.9|15448.9|15450.7|15448.7|15451|15449|15450.7|15448.7|6
1631564940000|2021-09-13 20:29:00|15450.8|15448.8|15451.7|15449.7|15452.9|15450.9|15450.7|15448.7|88
1631564950000|2021-09-13 20:29:10|15451.5|15449.5|15452.3|15450.3|15452.5|15450.5|15451.5|15449.5|10
1631564960000|2021-09-13 20:29:20|15452.4|15450.4|15452.3|15450.3|15452.4|15450.4|15452|15450|21
1631564970000|2021-09-13 20:29:30|15452.7|15450.7|15452.8|15450.8|15452.8|15450.8|15452.5|15450.5|13
1631564980000|2021-09-13 20:29:40|15452.7|15450.7|15452|15450|15452.7|15450.7|15451.9|15449.9|17
1631564990000|2021-09-13 20:29:50|15451.9|15449.9|15451.5|15449.5|15452|15450|15451.5|15449.5|19
1631565000000|2021-09-13 20:30:00|15451.4|15449.4|15453.3|15451.3|15453.4|15451.4|15451.3|15449.3|47
1631565010000|2021-09-13 20:30:10|15453.4|15451.4|15455|15453|15455.4|15453.4|15452.9|15450.9|134
1631565020000|2021-09-13 20:30:20|15455.2|15453.2|15455|15453|15455.4|15453.4|15455|15453|23
1631565030000|2021-09-13 20:30:30|15455.2|15453.2|15455.9|15453.9|15455.9|15453.9|15455|15453|23
1631565040000|2021-09-13 20:30:40|15456.2|15454.2|15455.3|15453.3|15456.2|15454.2|15455.3|15453.3|52
1631565050000|2021-09-13 20:30:50|15455.4|15453.4|15455.4|15453.4|15455.5|15453.5|15455.3|15453.3|7
1631565060000|2021-09-13 20:31:00|15455.5|15453.5|15455.4|15453.4|15455.7|15453.7|15455.4|15453.4|3
1631565070000|2021-09-13 20:31:10|15455.5|15453.5|15455.8|15453.8|15455.8|15453.8|15455.5|15453.5|5
1631565080000|2021-09-13 20:31:20|15455.7|15453.7|15456|15454|15456.8|15454.8|15455.7|15453.7|16
1631565090000|2021-09-13 20:31:30|15456.2|15454.2|15456|15454|15456.3|15454.3|15456|15454|5
1631565100000|2021-09-13 20:31:40|15455.8|15453.8|15456.3|15454.3|15456.3|15454.3|15455.4|15453.4|33
1631565110000|2021-09-13 20:31:50|15456.5|15454.5|15456.2|15454.2|15456.5|15454.5|15456|15454|4
1631565120000|2021-09-13 20:32:00|15456.3|15454.3|15456.3|15454.3|15456.3|15454.3|15456|15454|1
1631565130000|2021-09-13 20:32:10|15456.2|15454.2|15456|15454|15456.2|15454.2|15456|15454|17
1631565140000|2021-09-13 20:32:20|15455.9|15453.9|15456|15454|15456|15454|15455.7|15453.7|10
1631565150000|2021-09-13 20:32:30|15455.8|15453.8|15455.9|15453.9|15456|15454|15455.8|15453.8|16
1631565160000|2021-09-13 20:32:40|15456|15454|15455.8|15453.8|15456.2|15454.2|15455.7|15453.7|12
1631565170000|2021-09-13 20:32:50|15455.7|15453.7|15455.7|15453.7|15455.8|15453.8|15455.5|15453.5|10
1631565180000|2021-09-13 20:33:00|15455.5|15453.5|15455.5|15453.5|15455.7|15453.7|15455.5|15453.5|8
1631565190000|2021-09-13 20:33:10|15455.7|15453.7|15454.7|15452.7|15455.7|15453.7|15454.4|15452.4|33
1631565200000|2021-09-13 20:33:20|15454.5|15452.5|15454.3|15452.3|15454.5|15452.5|15453.7|15451.7|18
1631565210000|2021-09-13 20:33:30|15454.4|15452.4|15454.3|15452.3|15454.7|15452.7|15454.2|15452.2|14
1631565220000|2021-09-13 20:33:40|15454.2|15452.2|15453.9|15451.9|15454.2|15452.2|15453.8|15451.8|5
1631565230000|2021-09-13 20:33:50|15454.3|15452.3|15454|15452|15454.3|15452.3|15454|15452|3
1631565240000|2021-09-13 20:34:00|15453.9|15451.9|15453.8|15451.8|15454.2|15452.2|15453.7|15451.7|8
1631565250000|2021-09-13 20:34:10|15453.7|15451.7|15453.8|15451.8|15453.8|15451.8|15453.5|15451.5|10
1631565260000|2021-09-13 20:34:20|15453.7|15451.7|15454.2|15452.2|15454.2|15452.2|15453.7|15451.7|2
1631565270000|2021-09-13 20:34:30|15454.3|15452.3|15454.4|15452.4|15454.4|15452.4|15454.2|15452.2|3
1631565280000|2021-09-13 20:34:40|15454.3|15452.3|15454.3|15452.3|15454.4|15452.4|15454.3|15452.3|2
1631565290000|2021-09-13 20:34:50|15454.2|15452.2|15454.4|15452.4|15454.4|15452.4|15454.2|15452.2|2
1631565300000|2021-09-13 20:35:00|15454.3|15452.3|15453.7|15451.7|15454.3|15452.3|15453.5|15451.5|11
1631565310000|2021-09-13 20:35:10|15453.5|15451.5|15453.3|15451.3|15453.7|15451.7|15453.2|15451.2|12
1631565320000|2021-09-13 20:35:20|15453.4|15451.4|15453.3|15451.3|15453.5|15451.5|15453.2|15451.2|8
1631565330000|2021-09-13 20:35:30|15453.2|15451.2|15453.3|15451.3|15453.3|15451.3|15453.2|15451.2|104
1631565340000|2021-09-13 20:35:40|15453.4|15451.4|15453.7|15451.7|15453.8|15451.8|15453.4|15451.4|8
1631565350000|2021-09-13 20:35:50|15453.8|15451.8|15453.9|15451.9|15453.9|15451.9|15453.8|15451.8|1
1631565360000|2021-09-13 20:36:00|15453.7|15451.7|15453.5|15451.5|15453.7|15451.7|15453.5|15451.5|6
1631565370000|2021-09-13 20:36:10|15453.4|15451.4|15453.5|15451.5|15453.5|15451.5|15453.4|15451.4|7
1631565380000|2021-09-13 20:36:20|15453.4|15451.4|15453.4|15451.4|15453.4|15451.4|15453.4|15451.4|3
1631565390000|2021-09-13 20:36:30|15453.5|15451.5|15453.4|15451.4|15453.8|15451.8|15453.4|15451.4|2
1631565400000|2021-09-13 20:36:40|15453.3|15451.3|15453.9|15451.9|15453.9|15451.9|15453.2|15451.2|6
1631565410000|2021-09-13 20:36:50|15453.8|15451.8|15453.8|15451.8|15453.8|15451.8|15453.8|15451.8|14
1631565420000|2021-09-13 20:37:00|15453.9|15451.9|15453.8|15451.8|15453.9|15451.9|15453.7|15451.7|5
1631565430000|2021-09-13 20:37:10|15453.7|15451.7|15453.9|15451.9|15453.9|15451.9|15453.7|15451.7|73
1631565440000|2021-09-13 20:37:20|15454|15452|15454.2|15452.2|15454.2|15452.2|15453.9|15451.9|3
1631565450000|2021-09-13 20:37:30|15454.4|15452.4|15454.4|15452.4|15454.4|15452.4|15454.4|15452.4|2
1631565460000|2021-09-13 20:37:40|15455|15453|15455|15453|15455.2|15453.2|15454.8|15452.8|17
1631565470000|2021-09-13 20:37:50|15455.2|15453.2|15454.7|15452.7|15455.3|15453.3|15454.7|15452.7|5
1631565480000|2021-09-13 20:38:00|15454.5|15452.5|15454.4|15452.4|15454.7|15452.7|15454.4|15452.4|35
1631565490000|2021-09-13 20:38:10|||||||||2
1631565510000|2021-09-13 20:38:30|15454.5|15452.5|15454.3|15452.3|15454.7|15452.7|15454.3|15452.3|3
1631565520000|2021-09-13 20:38:40|15454.4|15452.4|15454.4|15452.4|15454.4|15452.4|15454|15452|2
1631565530000|2021-09-13 20:38:50|15454.3|15452.3|15453.8|15451.8|15454.3|15452.3|15453.8|15451.8|3
1631565540000|2021-09-13 20:39:00|15453.9|15451.9|15454.7|15452.7|15454.8|15452.8|15453.9|15451.9|3
1631565550000|2021-09-13 20:39:10|15454.8|15452.8|15453.3|15451.3|15454.8|15452.8|15453.3|15451.3|14
1631565560000|2021-09-13 20:39:20|15453.2|15451.2|15453|15451|15453.2|15451.2|15453|15451|0
1631565570000|2021-09-13 20:39:30|15453.2|15451.2|15453.9|15451.9|15453.9|15451.9|15453.2|15451.2|18
1631565580000|2021-09-13 20:39:40|15454|15452|15453.9|15451.9|15454|15452|15453.9|15451.9|0
1631565600000|2021-09-13 20:40:00|15454|15452|15453.9|15451.9|15454|15452|15453.9|15451.9|2
1631565610000|2021-09-13 20:40:10|15454|15452|15454.2|15452.2|15454.2|15452.2|15454|15452|3
1631565620000|2021-09-13 20:40:20|15454.3|15452.3|15453.8|15451.8|15454.3|15452.3|15453.8|15451.8|7
1631565630000|2021-09-13 20:40:30|||||||||5
1631565640000|2021-09-13 20:40:40|||||||||1
1631565650000|2021-09-13 20:40:50|15453.7|15451.7|15453.2|15451.2|15453.7|15451.7|15453.2|15451.2|12
1631565660000|2021-09-13 20:41:00|15453.4|15451.4|15453.7|15451.7|15453.7|15451.7|15453.3|15451.3|14
1631565670000|2021-09-13 20:41:10|15453.8|15451.8|15453.7|15451.7|15453.8|15451.8|15453.7|15451.7|1
1631565680000|2021-09-13 20:41:20|15453.8|15451.8|15453.7|15451.7|15453.8|15451.8|15453.7|15451.7|0
1631565690000|2021-09-13 20:41:30|15453.5|15451.5|15453.8|15451.8|15453.8|15451.8|15453.5|15451.5|212
1631565710000|2021-09-13 20:41:50|||||||||100
1631565720000|2021-09-13 20:42:00|15453.7|15451.7|15453.7|15451.7|15453.8|15451.8|15453.5|15451.5|12
1631565730000|2021-09-13 20:42:10|15453.5|15451.5|15453.7|15451.7|15453.8|15451.8|15453.5|15451.5|11
1631565740000|2021-09-13 20:42:20|15453.8|15451.8|15453.8|15451.8|15453.8|15451.8|15453.7|15451.7|2
1631565750000|2021-09-13 20:42:30|15453.7|15451.7|15453.9|15451.9|15454.2|15452.2|15453.7|15451.7|108
1631565760000|2021-09-13 20:42:40|15453.8|15451.8|15453.8|15451.8|15453.8|15451.8|15453.8|15451.8|46
1631565770000|2021-09-13 20:42:50|15454|15452|15454|15452|15454.3|15452.3|15454|15452|10
1631565780000|2021-09-13 20:43:00|15454.2|15452.2|15454|15452|15454.4|15452.4|15454|15452|0
1631565790000|2021-09-13 20:43:10|15454.2|15452.2|15454.3|15452.3|15454.4|15452.4|15454|15452|0
1631565800000|2021-09-13 20:43:20|15454.4|15452.4|15454.3|15452.3|15454.4|15452.4|15454.2|15452.2|1
1631565810000|2021-09-13 20:43:30|15454.5|15452.5|15454.4|15452.4|15454.7|15452.7|15454.3|15452.3|3
1631565820000|2021-09-13 20:43:40|15454.5|15452.5|15454.5|15452.5|15454.7|15452.7|15454.3|15452.3|5
1631565830000|2021-09-13 20:43:50|15454.7|15452.7|15454.5|15452.5|15454.7|15452.7|15454.5|15452.5|0
1631565840000|2021-09-13 20:44:00|15454.7|15452.7|15454.8|15452.8|15455|15453|15454.3|15452.3|5
1631565850000|2021-09-13 20:44:10|15454.7|15452.7|15454.5|15452.5|15454.8|15452.8|15454.3|15452.3|10
1631565860000|2021-09-13 20:44:20|15454.7|15452.7|15454.2|15452.2|15454.7|15452.7|15454.2|15452.2|38
1631565870000|2021-09-13 20:44:30|15454.3|15452.3|15454.4|15452.4|15454.5|15452.5|15454|15452|5
1631565880000|2021-09-13 20:44:40|15454.5|15452.5|15454.7|15452.7|15454.8|15452.8|15454.5|15452.5|4
1631565890000|2021-09-13 20:44:50|15454.5|15452.5|15454.5|15452.5|15454.7|15452.7|15454.5|15452.5|1
1631565900000|2021-09-13 20:45:00|15454.7|15452.7|15456|15454|15456.4|15454.4|15454.7|15452.7|49
1631565910000|2021-09-13 20:45:10|15456.2|15454.2|15456.2|15454.2|15456.3|15454.3|15456|15454|1
1631565920000|2021-09-13 20:45:20|15456.3|15454.3|15456.2|15454.2|15456.4|15454.4|15456|15454|59
1631565930000|2021-09-13 20:45:30|15456.3|15454.3|15456|15454|15456.3|15454.3|15456|15454|8
1631565940000|2021-09-13 20:45:40|15456.2|15454.2|15456.2|15454.2|15456.2|15454.2|15455.9|15453.9|5
1631565950000|2021-09-13 20:45:50|15456|15454|15455.9|15453.9|15456.2|15454.2|15455.7|15453.7|2
1631565960000|2021-09-13 20:46:00|15455.8|15453.8|15456|15454|15456.2|15454.2|15455.8|15453.8|0
1631565970000|2021-09-13 20:46:10|15455.8|15453.8|15455.9|15453.9|15456.5|15454.5|15455.8|15453.8|22
1631565980000|2021-09-13 20:46:20|15456|15454|15456|15454|15456.2|15454.2|15455.9|15453.9|2
1631565990000|2021-09-13 20:46:30|15455.9|15453.9|15455.9|15453.9|15456|15454|15455.9|15453.9|0
1631566000000|2021-09-13 20:46:40|15456|15454|15456.2|15454.2|15456.2|15454.2|15455.9|15453.9|0
1631566010000|2021-09-13 20:46:50|15455.8|15453.8|15455.8|15453.8|15455.9|15453.9|15455.8|15453.8|6
1631566020000|2021-09-13 20:47:00|15455.9|15453.9|15456.2|15454.2|15456.2|15454.2|15455.8|15453.8|6
1631566030000|2021-09-13 20:47:10|15456.3|15454.3|15456.3|15454.3|15456.5|15454.5|15456.2|15454.2|8
1631566040000|2021-09-13 20:47:20|15456.4|15454.4|15456.3|15454.3|15456.4|15454.4|15456.3|15454.3|9
1631566050000|2021-09-13 20:47:30|15456.2|15454.2|15456.2|15454.2|15456.3|15454.3|15456|15454|3
1631566060000|2021-09-13 20:47:40|15456|15454|15455.5|15453.5|15456.2|15454.2|15455.5|15453.5|1
1631566070000|2021-09-13 20:47:50|||||||||50
1631566080000|2021-09-13 20:48:00|15455.7|15453.7|15456|15454|15456|15454|15455.5|15453.5|10
1631566090000|2021-09-13 20:48:10|15456.2|15454.2|15455.9|15453.9|15456.2|15454.2|15455.9|15453.9|4
1631566100000|2021-09-13 20:48:20|15456|15454|15455.9|15453.9|15456|15454|15455.8|15453.8|6
1631566110000|2021-09-13 20:48:30|15455.8|15453.8|15455.5|15453.5|15455.8|15453.8|15455.4|15453.4|21
1631566120000|2021-09-13 20:48:40|15455.7|15453.7|15455.4|15453.4|15455.8|15453.8|15455.4|15453.4|4
1631566130000|2021-09-13 20:48:50|15455.5|15453.5|15454.9|15452.9|15455.5|15453.5|15454.9|15452.9|6
1631566140000|2021-09-13 20:49:00|15454.8|15452.8|15454.4|15452.4|15454.8|15452.8|15454.3|15452.3|17
1631566150000|2021-09-13 20:49:10|15454.5|15452.5|15454|15452|15454.5|15452.5|15454|15452|12
1631566160000|2021-09-13 20:49:20|15454.2|15452.2|15454|15452|15454.2|15452.2|15454|15452|3
1631566170000|2021-09-13 20:49:30|15453.9|15451.9|15453.2|15451.2|15454.2|15452.2|15453.2|15451.2|30
1631566180000|2021-09-13 20:49:40|15452.9|15450.9|15453.9|15451.9|15453.9|15451.9|15452.9|15450.9|29
1631566190000|2021-09-13 20:49:50|15453.8|15451.8|15454|15452|15454|15452|15453.7|15451.7|7
1631566200000|2021-09-13 20:50:00|15453.5|15451.5|15454|15452|15454|15452|15453.4|15451.4|16
1631566210000|2021-09-13 20:50:10|15454.2|15452.2|15454.4|15452.4|15454.4|15452.4|15454|15452|13
1631566220000|2021-09-13 20:50:20|15454.8|15452.8|15454.7|15452.7|15454.8|15452.8|15454.5|15452.5|5
1631566230000|2021-09-13 20:50:30|15454.8|15452.8|15453.9|15451.9|15455.5|15453.5|15453.7|15451.7|32
1631566240000|2021-09-13 20:50:40|15454|15452|15452.8|15450.8|15454|15452|15452.8|15450.8|41
1631566250000|2021-09-13 20:50:50|15452.9|15450.9|15452.2|15450.2|15453|15451|15452.2|15450.2|43
1631566260000|2021-09-13 20:51:00|15452.7|15450.7|15452.7|15450.7|15452.7|15450.7|15452.7|15450.7|37
1631566270000|2021-09-13 20:51:10|15452.9|15450.9|15452.8|15450.8|15452.9|15450.9|15452.8|15450.8|5
1631566280000|2021-09-13 20:51:20|||||||||5
1631566290000|2021-09-13 20:51:30|15452.9|15450.9|15453|15451|15453|15451|15452.9|15450.9|3
1631566300000|2021-09-13 20:51:40|15453.2|15451.2|15453.3|15451.3|15453.4|15451.4|15453|15451|8
1631566310000|2021-09-13 20:51:50|15453.4|15451.4|15453.5|15451.5|15453.8|15451.8|15453.3|15451.3|8
1631566320000|2021-09-13 20:52:00|15453.7|15451.7|15453.3|15451.3|15453.7|15451.7|15453.3|15451.3|31
1631566330000|2021-09-13 20:52:10|15453|15451|15453|15451|15453.4|15451.4|15453|15451|8
1631566340000|2021-09-13 20:52:20|15452.9|15450.9|15453.4|15451.4|15453.5|15451.5|15452.9|15450.9|3
1631566350000|2021-09-13 20:52:30|15453.5|15451.5|15454.2|15452.2|15454.2|15452.2|15453.5|15451.5|9
1631566360000|2021-09-13 20:52:40|15454|15452|15453.7|15451.7|15454|15452|15453.7|15451.7|9
1631566370000|2021-09-13 20:52:50|15453.5|15451.5|15453.5|15451.5|15453.5|15451.5|15453.5|15451.5|0
1631566380000|2021-09-13 20:53:00|15453.7|15451.7|15453.5|15451.5|15453.7|15451.7|15453.4|15451.4|1
1631566390000|2021-09-13 20:53:10|15453.7|15451.7|15453.7|15451.7|15453.7|15451.7|15453.7|15451.7|1
1631566400000|2021-09-13 20:53:20|15453.5|15451.5|15453.7|15451.7|15453.7|15451.7|15453.5|15451.5|1
1631566420000|2021-09-13 20:53:40|15453.9|15451.9|15453.5|15451.5|15453.9|15451.9|15453.5|15451.5|5
1631566430000|2021-09-13 20:53:50|||||||||2
1631566440000|2021-09-13 20:54:00|15453.4|15451.4|15453.2|15451.2|15453.4|15451.4|15453.2|15451.2|1
1631566450000|2021-09-13 20:54:10|15453|15451|15453|15451|15453|15451|15453|15451|1
1631566460000|2021-09-13 20:54:20|15453.3|15451.3|15453.3|15451.3|15453.3|15451.3|15453.3|15451.3|3
1631566470000|2021-09-13 20:54:30|15453.2|15451.2|15452.7|15450.7|15453.2|15451.2|15452.7|15450.7|90
1631566480000|2021-09-13 20:54:40|15452.5|15450.5|15452.5|15450.5|15452.5|15450.5|15452.5|15450.5|9
1631566490000|2021-09-13 20:54:50|15452.4|15450.4|15452.8|15450.8|15452.8|15450.8|15452.4|15450.4|15
1631566500000|2021-09-13 20:55:00|15452.7|15450.7|15452.8|15450.8|15452.8|15450.8|15452.3|15450.3|11
1631566510000|2021-09-13 20:55:10|15452.7|15450.7|15452.5|15450.5|15452.8|15450.8|15452.5|15450.5|7
1631566520000|2021-09-13 20:55:20|15452.7|15450.7|15452.5|15450.5|15452.7|15450.7|15452.5|15450.5|2
1631566530000|2021-09-13 20:55:30|15452.3|15450.3|15452|15450|15452.4|15450.4|15452|15450|7
1631566540000|2021-09-13 20:55:40|15451.9|15449.9|15451.8|15449.8|15451.9|15449.9|15451.5|15449.5|24
1631566550000|2021-09-13 20:55:50|15451.7|15449.7|15451.5|15449.5|15451.7|15449.7|15451.5|15449.5|0
1631566560000|2021-09-13 20:56:00|||||||||3
1631566570000|2021-09-13 20:56:10|15451.4|15449.4|15451.5|15449.5|15451.5|15449.5|15451.4|15449.4|3
1631566580000|2021-09-13 20:56:20|15451.4|15449.4|15451.5|15449.5|15451.5|15449.5|15451.4|15449.4|5
1631566590000|2021-09-13 20:56:30|15451.7|15449.7|15451.7|15449.7|15451.7|15449.7|15451.7|15449.7|0
1631566600000|2021-09-13 20:56:40|15451.8|15449.8|15451.7|15449.7|15451.8|15449.8|15451.5|15449.5|2
1631566610000|2021-09-13 20:56:50|15451.5|15449.5|15451.5|15449.5|15451.5|15449.5|15451.5|15449.5|0
1631566620000|2021-09-13 20:57:00|15451.4|15449.4|15451.7|15449.7|15451.7|15449.7|15451.4|15449.4|7
1631566630000|2021-09-13 20:57:10|15451.8|15449.8|15451.8|15449.8|15451.8|15449.8|15451.8|15449.8|3
1631566640000|2021-09-13 20:57:20|15451.9|15449.9|15451.9|15449.9|15451.9|15449.9|15451.9|15449.9|0
1631566650000|2021-09-13 20:57:30|15451.8|15449.8|15451.9|15449.9|15452|15450|15451.8|15449.8|3
1631566660000|2021-09-13 20:57:40|15451.8|15449.8|15451.8|15449.8|15451.9|15449.9|15451.8|15449.8|5
1631566670000|2021-09-13 20:57:50|15451.7|15449.7|15451.5|15449.5|15451.7|15449.7|15451.5|15449.5|4
1631566680000|2021-09-13 20:58:00|15451.7|15449.7|15451.3|15449.3|15451.7|15449.7|15451.3|15449.3|72
1631566690000|2021-09-13 20:58:10|15451.2|15449.2|15451.4|15449.4|15451.4|15449.4|15450.8|15448.8|16
1631566700000|2021-09-13 20:58:20|15451.5|15449.5|15451|15449|15451.7|15449.7|15450.9|15448.9|3
1631566710000|2021-09-13 20:58:30|15450.9|15448.9|15451.2|15449.2|15451.2|15449.2|15450.9|15448.9|12
1631566720000|2021-09-13 20:58:40|15451.3|15449.3|15450.9|15448.9|15451.3|15449.3|15450.9|15448.9|10
1631566730000|2021-09-13 20:58:50|15451.2|15449.2|15450.9|15448.9|15451.2|15449.2|15450.9|15448.9|2
1631566740000|2021-09-13 20:59:00|15450.8|15448.8|15450.7|15448.7|15450.8|15448.8|15450.5|15448.5|6
1631566750000|2021-09-13 20:59:10|15450.5|15448.5|15450.5|15448.5|15450.5|15448.5|15450.5|15448.5|0
1631566760000|2021-09-13 20:59:20|15450.4|15448.4|15450.4|15448.4|15450.7|15448.7|15450.4|15448.4|2
1631566770000|2021-09-13 20:59:30|15450.3|15448.3|15450.4|15448.4|15450.4|15448.4|15450|15448|10
1631566780000|2021-09-13 20:59:40|15450.5|15448.5|15450.3|15448.3|15450.9|15448.9|15450.3|15448.3|10
1631566790000|2021-09-13 20:59:50|15450|15448|15452.5|15447.5|15452.5|15449.5|15450|15447.4|49
1631566800000|2021-09-13 21:00:00|15452.4|15447.4|15452.2|15447.2|15452.4|15447.4|15452.2|15447.2|0
1631566810000|2021-09-13 21:00:10|15452.6|15447.6|15452.6|15447.6|15452.6|15447.6|15452.6|15447.6|0
1631566820000|2021-09-13 21:00:20|15452.5|15447.5|15452.5|15447.5|15452.5|15447.5|15452.5|15447.5|0
1631566830000|2021-09-13 21:00:30|15453.7|15448.7|15453.7|15448.7|15453.7|15448.7|15453.7|15448.7|0
1631566840000|2021-09-13 21:00:40|15453.6|15448.6|15453.6|15448.6|15453.6|15448.6|15453.6|15448.6|0
1631566850000|2021-09-13 21:00:50|15452.5|15447.5|15452.5|15447.5|15452.5|15447.5|15452.5|15447.5|0
1631566860000|2021-09-13 21:01:00|15452.4|15447.4|15452.4|15447.4|15452.4|15447.4|15452.4|15447.4|0
1631566870000|2021-09-13 21:01:10|15452.5|15447.5|15452.4|15447.4|15452.5|15447.5|15452.4|15447.4|0
1631566880000|2021-09-13 21:01:20|15453.4|15448.4|15453.4|15448.4|15453.4|15448.4|15453.4|15448.4|0
1631566910000|2021-09-13 21:01:50|15454.2|15449.2|15457.4|15452.4|15457.4|15452.4|15454.2|15449.2|0
1631566920000|2021-09-13 21:02:00|15455.6|15450.6|15455|15450|15455.6|15450.6|15455|15450|0
1631566950000|2021-09-13 21:02:30|15454.7|15449.7|15454.7|15449.7|15454.7|15449.7|15454.7|15449.7|0
1631566970000|2021-09-13 21:02:50|15454.5|15449.5|15454.5|15449.5|15454.5|15449.5|15454.5|15449.5|0
1631566990000|2021-09-13 21:03:10|15454.6|15449.6|15454.6|15449.6|15454.6|15449.6|15454.6|15449.6|0
1631567020000|2021-09-13 21:03:40|15454.4|15449.4|15454.4|15449.4|15454.4|15449.4|15454.4|15449.4|0
1631567030000|2021-09-13 21:03:50|15455.2|15450.2|15455.2|15450.2|15455.2|15450.2|15455.1|15450.1|0
1631567060000|2021-09-13 21:04:20|15455.3|15450.3|15455.3|15450.3|15455.3|15450.3|15455.3|15450.3|0
1631567070000|2021-09-13 21:04:30|15455.2|15450.2|15455.2|15450.2|15455.2|15450.2|15455.2|15450.2|0
1631567090000|2021-09-13 21:04:50|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|0
1631567120000|2021-09-13 21:05:20|15455|15450|15455|15450|15455|15450|15455|15450|0
1631567130000|2021-09-13 21:05:30|15454.9|15449.9|15454.9|15449.9|15454.9|15449.9|15454.9|15449.9|0
1631567190000|2021-09-13 21:06:30|15454.8|15449.8|15454.8|15449.8|15454.8|15449.8|15454.8|15449.8|0
1631567200000|2021-09-13 21:06:40|15454.7|15449.7|15455.3|15450.3|15455.4|15450.4|15454.7|15449.7|0
1631567210000|2021-09-13 21:06:50|15454.7|15449.7|15455.7|15450.7|15455.7|15450.7|15454.7|15449.7|0
1631567220000|2021-09-13 21:07:00|15454.9|15449.9|15454.9|15449.9|15454.9|15449.9|15454.9|15449.9|0
1631567270000|2021-09-13 21:07:50|15454.8|15449.8|15454.8|15449.8|15454.8|15449.8|15454.8|15449.8|0
1631567300000|2021-09-13 21:08:20|15455.5|15450.5|15455.5|15450.5|15455.5|15450.5|15455.5|15450.5|0
1631567330000|2021-09-13 21:08:50|15455|15450|15455.5|15450.5|15455.5|15450.5|15455|15450|0
1631567540000|2021-09-13 21:12:20|15454.9|15449.9|15454.9|15449.9|15454.9|15449.9|15454.9|15449.9|0
1631567560000|2021-09-13 21:12:40|15455.5|15450.5|15455.3|15450.3|15455.5|15450.5|15455.3|15450.3|0
1631567590000|2021-09-13 21:13:10|15455.4|15450.4|15455.4|15450.4|15455.4|15450.4|15455.4|15450.4|0
1631567640000|2021-09-13 21:14:00|15455.3|15450.3|15455.3|15450.3|15455.3|15450.3|15455.3|15450.3|0
1631567650000|2021-09-13 21:14:10|15455.4|15450.4|15455.4|15450.4|15455.4|15450.4|15455.4|15450.4|0
1631567680000|2021-09-13 21:14:40|15455.3|15450.3|15455.3|15450.3|15455.3|15450.3|15455.3|15450.3|0
1631567690000|2021-09-13 21:14:50|15455.2|15450.2|15455.2|15450.2|15455.2|15450.2|15455.2|15450.2|0
1631567710000|2021-09-13 21:15:10|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|0
1631567730000|2021-09-13 21:15:30|15455.2|15450.2|15455.2|15450.2|15455.2|15450.2|15455.2|15450.2|0
1631567770000|2021-09-13 21:16:10|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|0
1631567800000|2021-09-13 21:16:40|15455|15450|15455|15450|15455|15450|15455|15450|0
1631567850000|2021-09-13 21:17:30|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|0
1631567930000|2021-09-13 21:18:50|15455|15450|15455|15450|15455|15450|15455|15450|0
1631567940000|2021-09-13 21:19:00|15454.9|15449.9|15454.9|15449.9|15454.9|15449.9|15454.9|15449.9|0
1631567960000|2021-09-13 21:19:20|15455|15450|15455|15450|15455|15450|15455|15450|0
1631567970000|2021-09-13 21:19:30|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|0
1631567980000|2021-09-13 21:19:40|15454.8|15449.8|15455.2|15450.2|15455.2|15450.2|15454.8|15449.8|0
1631567990000|2021-09-13 21:19:50|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|0
1631568030000|2021-09-13 21:20:30|15455.3|15450.3|15455.1|15450.1|15455.3|15450.3|15455.1|15450.1|0
1631568060000|2021-09-13 21:21:00|15455|15450|15455.3|15450.3|15455.3|15450.3|15455|15450|0
1631568100000|2021-09-13 21:21:40|15455.2|15450.2|15455.1|15450.1|15455.2|15450.2|15455.1|15450.1|0
1631568140000|2021-09-13 21:22:20|15455|15450|15455|15450|15455|15450|15455|15450|0
1631568150000|2021-09-13 21:22:30|15454.9|15449.9|15454.9|15449.9|15454.9|15449.9|15454.9|15449.9|0
1631568160000|2021-09-13 21:22:40|15455|15450|15455|15450|15455|15450|15455|15450|0
1631568170000|2021-09-13 21:22:50|15455.2|15450.2|15455.2|15450.2|15455.2|15450.2|15455.2|15450.2|0
1631568190000|2021-09-13 21:23:10|15455.3|15450.3|15455.3|15450.3|15455.3|15450.3|15455.3|15450.3|0
1631568210000|2021-09-13 21:23:30|15455.2|15450.2|15455.2|15450.2|15455.2|15450.2|15455.2|15450.2|0
1631568220000|2021-09-13 21:23:40|15455.4|15450.4|15455.3|15450.3|15455.4|15450.4|15455.3|15450.3|0
1631568250000|2021-09-13 21:24:10|15455.4|15450.4|15455.4|15450.4|15455.4|15450.4|15455.4|15450.4|0
1631568260000|2021-09-13 21:24:20|15454.9|15449.9|15454.9|15449.9|15454.9|15449.9|15454.9|15449.9|0
1631568290000|2021-09-13 21:24:50|15455|15450|15455|15450|15455|15450|15455|15450|0
1631568320000|2021-09-13 21:25:20|15454.9|15449.9|15454.9|15449.9|15454.9|15449.9|15454.9|15449.9|0
1631568370000|2021-09-13 21:26:10|15454.8|15449.8|15454.8|15449.8|15454.8|15449.8|15454.8|15449.8|0
1631568380000|2021-09-13 21:26:20|15454.9|15449.9|15454.9|15449.9|15454.9|15449.9|15454.9|15449.9|0
1631568390000|2021-09-13 21:26:30|15454.8|15449.8|15454.8|15449.8|15454.8|15449.8|15454.8|15449.8|0
1631568450000|2021-09-13 21:27:30|15454.7|15449.7|15454.7|15449.7|15454.7|15449.7|15454.7|15449.7|0
1631568460000|2021-09-13 21:27:40|15454.8|15449.8|15454.8|15449.8|15454.8|15449.8|15454.8|15449.8|0
1631568470000|2021-09-13 21:27:50|15454.9|15449.9|15454.9|15449.9|15454.9|15449.9|15454.9|15449.9|0
1631568510000|2021-09-13 21:28:30|15455.2|15450.2|15455.3|15450.3|15455.3|15450.3|15455.2|15450.2|0
1631568520000|2021-09-13 21:28:40|15455.5|15450.5|15455.2|15450.2|15455.5|15450.5|15455.2|15450.2|0
1631568540000|2021-09-13 21:29:00|15455.4|15450.4|15455.5|15450.5|15455.5|15450.5|15455.4|15450.4|0
1631568580000|2021-09-13 21:29:40|15455.4|15450.4|15455.4|15450.4|15455.4|15450.4|15455.4|15450.4|0
1631568600000|2021-09-13 21:30:00|15455.5|15450.5|15455.5|15450.5|15455.5|15450.5|15455.5|15450.5|0
1631568660000|2021-09-13 21:31:00|15455.2|15450.2|15455.2|15450.2|15455.2|15450.2|15455.2|15450.2|0
1631568670000|2021-09-13 21:31:10|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|0
1631568690000|2021-09-13 21:31:30|15455.2|15450.2|15455.2|15450.2|15455.2|15450.2|15455.2|15450.2|0
1631568750000|2021-09-13 21:32:30|15455|15450|15455|15450|15455|15450|15455|15450|0
1631568780000|2021-09-13 21:33:00|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|0
1631568850000|2021-09-13 21:34:10|15455|15450|15455|15450|15455|15450|15455|15450|0
1631568990000|2021-09-13 21:36:30|15455.4|15450.4|15455.4|15450.4|15455.4|15450.4|15455.4|15450.4|0
1631569010000|2021-09-13 21:36:50|15455|15450|15455.6|15450.6|15455.6|15450.6|15455|15450|0
1631569030000|2021-09-13 21:37:10|15455|15450|15455|15450|15455|15450|15455|15450|0
1631569040000|2021-09-13 21:37:20|15455.7|15450.7|15455.7|15450.7|15455.7|15450.7|15455.7|15450.7|0
1631569060000|2021-09-13 21:37:40|15455|15450|15455.1|15450.1|15455.1|15450.1|15455|15450|0
1631569070000|2021-09-13 21:37:50|15455.2|15450.2|15455.2|15450.2|15455.2|15450.2|15455.2|15450.2|0
1631569090000|2021-09-13 21:38:10|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|0
1631569140000|2021-09-13 21:39:00|15454.5|15449.5|15454.5|15449.5|15454.5|15449.5|15454.5|15449.5|0
1631569150000|2021-09-13 21:39:10|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|0
1631569180000|2021-09-13 21:39:40|15455|15450|15455|15450|15455|15450|15455|15450|0
1631569190000|2021-09-13 21:39:50|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|15455.1|15450.1|0
1631569290000|2021-09-13 21:41:30|15454.6|15449.6|15454.2|15449.2|15454.6|15449.6|15454.2|15449.2|0
1631569360000|2021-09-13 21:42:40|15454.3|15449.3|15454.3|15449.3|15454.3|15449.3|15454.3|15449.3|0
1631569380000|2021-09-13 21:43:00|15454.2|15449.2|15454.1|15449.1|15454.2|15449.2|15454.1|15449.1|0
1631569400000|2021-09-13 21:43:20|15454.3|15449.3|15454.3|15449.3|15454.3|15449.3|15454.3|15449.3|0
1631569410000|2021-09-13 21:43:30|15454.7|15449.7|15454.7|15449.7|15454.7|15449.7|15454.7|15449.7|0
1631569520000|2021-09-13 21:45:20|15454.2|15449.2|15454.2|15449.2|15454.2|15449.2|15454.2|15449.2|0
1631569550000|2021-09-13 21:45:50|15454.7|15449.7|15453.8|15448.8|15454.7|15449.7|15453.8|15448.8|0
1631569560000|2021-09-13 21:46:00|15454|15449|15453.8|15448.8|15454|15449|15453.8|15448.8|0
1631569580000|2021-09-13 21:46:20|15453.6|15448.6|15453.6|15448.6|15453.6|15448.6|15453.6|15448.6|0
1631569600000|2021-09-13 21:46:40|15453.8|15448.8|15453.8|15448.8|15453.8|15448.8|15453.8|15448.8|0
1631569620000|2021-09-13 21:47:00|15453.7|15448.7|15453.7|15448.7|15453.7|15448.7|15453.7|15448.7|0
1631569630000|2021-09-13 21:47:10|15453.8|15448.8|15453.8|15448.8|15453.8|15448.8|15453.8|15448.8|0
1631569700000|2021-09-13 21:48:20|15453.2|15448.2|15453.2|15448.2|15453.2|15448.2|15453.2|15448.2|0
1631569730000|2021-09-13 21:48:50|15449.9|15444.9|15449.9|15444.9|15449.9|15444.9|15449.8|15444.8|0
1631569740000|2021-09-13 21:49:00|15449.8|15444.8|15450|15445|15450|15445|15449.8|15444.8|0
1631569760000|2021-09-13 21:49:20|15450.1|15445.1|15450.2|15445.2|15450.2|15445.2|15450.1|15445.1|0
1631569770000|2021-09-13 21:49:30|15450.1|15445.1|15450.3|15445.3|15450.3|15445.3|15450|15445|0
1631569780000|2021-09-13 21:49:40|15450|15445|15450|15445|15450|15445|15450|15445|0
1631569870000|2021-09-13 21:51:10|15450.2|15445.2|15450.2|15445.2|15450.2|15445.2|15450.2|15445.2|0
1631569900000|2021-09-13 21:51:40|15450.3|15445.3|15450.3|15445.3|15450.3|15445.3|15450.2|15445.2|0
1631569930000|2021-09-13 21:52:10|15450.2|15445.2|15450.2|15445.2|15450.2|15445.2|15450.2|15445.2|0
1631570060000|2021-09-13 21:54:20|15450.1|15445.1|15450.1|15445.1|15450.1|15445.1|15450.1|15445.1|0
1631570130000|2021-09-13 21:55:30|15450.3|15445.3|15450.3|15445.3|15450.3|15445.3|15450.3|15445.3|0
1631570140000|2021-09-13 21:55:40|15450.2|15445.2|15450.5|15445.5|15450.5|15445.5|15450.2|15445.2|0
1631570150000|2021-09-13 21:55:50|15450.4|15445.4|15450.4|15445.4|15450.4|15445.4|15450.4|15445.4|0
1631570190000|2021-09-13 21:56:30|15450.3|15445.3|15450.3|15445.3|15450.3|15445.3|15450.3|15445.3|0
1631570200000|2021-09-13 21:56:40|15449.6|15444.6|15449.6|15444.6|15449.6|15444.6|15449.6|15444.6|0
1631570210000|2021-09-13 21:56:50|15449.9|15444.9|15449.6|15444.6|15449.9|15444.9|15449.6|15444.6|0
1631570220000|2021-09-13 21:57:00|15449.7|15444.7|15449.7|15444.7|15449.7|15444.7|15449.7|15444.7|0
1631570230000|2021-09-13 21:57:10|15450.3|15445.3|15450.1|15445.1|15450.3|15445.3|15450|15445|0
1631570280000|2021-09-13 21:58:00|15449.6|15444.6|15450.1|15445.1|15450.1|15445.1|15449.5|15444.5|0
1631570290000|2021-09-13 21:58:10|15450.3|15445.3|15449.9|15444.9|15450.3|15445.3|15449.9|15444.9|0
1631570300000|2021-09-13 21:58:20|15449.7|15444.7|15449.7|15444.7|15449.7|15444.7|15449.7|15444.7|0
1631570330000|2021-09-13 21:58:50|15450.2|15445.2|15450.2|15445.2|15450.2|15445.2|15450.2|15445.2|0
1631570380000|2021-09-13 21:59:40|15450.3|15445.3|15450.4|15445.4|15450.4|15445.4|15450.2|15445.2|0
1631570400000|2021-09-13 22:00:00|15449.5|15447.5|15449|15447|15450.5|15448.5|15447.5|15445.5|105
1631570410000|2021-09-13 22:00:10|15448.3|15446.3|15447.3|15445.3|15448.7|15446.7|15446.5|15444.5|14
1631570420000|2021-09-13 22:00:20|15447.4|15445.4|15447.2|15445.2|15447.9|15445.9|15447.2|15445.2|27
1631570430000|2021-09-13 22:00:30|15446.9|15444.9|15447.4|15445.4|15447.7|15445.7|15446.8|15444.8|8
1631570440000|2021-09-13 22:00:40|15447.8|15445.8|15448|15446|15448.2|15446.2|15447.5|15445.5|27
1631570450000|2021-09-13 22:00:50|15448.3|15446.3|15447.9|15445.9|15448.9|15446.9|15447.9|15445.9|16
1631570460000|2021-09-13 22:01:00|15448.2|15446.2|15447.5|15445.5|15448.4|15446.4|15447.5|15445.5|34
1631570470000|2021-09-13 22:01:10|15447.7|15445.7|15447.5|15445.5|15448.3|15446.3|15447.4|15445.4|28
1631570480000|2021-09-13 22:01:20|15447.4|15445.4|15448|15446|15448|15446|15447.4|15445.4|47
1631570490000|2021-09-13 22:01:30|15447.7|15445.7|15446.9|15444.9|15447.7|15445.7|15446.9|15444.9|27
1631570500000|2021-09-13 22:01:40|15447|15445|15446.8|15444.8|15447|15445|15446.3|15444.3|19
1631570510000|2021-09-13 22:01:50|15446.7|15444.7|15447.3|15445.3|15447.3|15445.3|15446.4|15444.4|5
1631570520000|2021-09-13 22:02:00|15447.4|15445.4|15447.5|15445.5|15447.9|15445.9|15447.3|15445.3|12
1631570530000|2021-09-13 22:02:10|15447.4|15445.4|15447.7|15445.7|15447.8|15445.8|15447.4|15445.4|6
1631570540000|2021-09-13 22:02:20|15447.4|15445.4|15447|15445|15447.5|15445.5|15446.9|15444.9|6
1631570550000|2021-09-13 22:02:30|15447.2|15445.2|15447.2|15445.2|15447.5|15445.5|15447.2|15445.2|3
1631570560000|2021-09-13 22:02:40|15447.4|15445.4|15447.4|15445.4|15447.4|15445.4|15447.4|15445.4|1
1631570570000|2021-09-13 22:02:50|15447.2|15445.2|15447.2|15445.2|15447.3|15445.3|15447.2|15445.2|4
1631570580000|2021-09-13 22:03:00|15447.3|15445.3|15446.7|15444.7|15447.4|15445.4|15446.7|15444.7|3
1631570590000|2021-09-13 22:03:10|15446.4|15444.4|15446.4|15444.4|15446.4|15444.4|15446.4|15444.4|3
1631570600000|2021-09-13 22:03:20|15446.8|15444.8|15446.7|15444.7|15446.8|15444.8|15446.7|15444.7|9
1631570610000|2021-09-13 22:03:30|15446.4|15444.4|15446.3|15444.3|15446.4|15444.4|15446.2|15444.2|6
1631570620000|2021-09-13 22:03:40|15446.2|15444.2|15445.5|15443.5|15446.2|15444.2|15445.3|15443.3|17
1631570630000|2021-09-13 22:03:50|15445.9|15443.9|15445.8|15443.8|15445.9|15443.9|15445.8|15443.8|2
1631570640000|2021-09-13 22:04:00|15445.7|15443.7|15445.3|15443.3|15445.8|15443.8|15445.3|15443.3|5
1631570650000|2021-09-13 22:04:10|15445.7|15443.7|15446.3|15444.3|15446.3|15444.3|15445.5|15443.5|13
1631570660000|2021-09-13 22:04:20|15446.2|15444.2|15444.9|15442.9|15446.2|15444.2|15444.9|15442.9|44
1631570670000|2021-09-13 22:04:30|15444.8|15442.8|15445.4|15443.4|15445.4|15443.4|15444.2|15442.2|24
1631570680000|2021-09-13 22:04:40|15445.7|15443.7|15446.3|15444.3|15446.4|15444.4|15445.7|15443.7|3
1631570690000|2021-09-13 22:04:50|15446.2|15444.2|15445.9|15443.9|15446.2|15444.2|15445.9|15443.9|4
1631570700000|2021-09-13 22:05:00|15445.8|15443.8|15446.2|15444.2|15446.3|15444.3|15445.4|15443.4|16
1631570710000|2021-09-13 22:05:10|15446.4|15444.4|15446.7|15444.7|15446.7|15444.7|15446.4|15444.4|3
1631570720000|2021-09-13 22:05:20|15446.9|15444.9|15446.7|15444.7|15446.9|15444.9|15446.7|15444.7|3
1631570730000|2021-09-13 22:05:30|15446.5|15444.5|15446.2|15444.2|15446.5|15444.5|15446.2|15444.2|5
1631570750000|2021-09-13 22:05:50|15446|15444|15445.7|15443.7|15446|15444|15445.7|15443.7|3
1631570760000|2021-09-13 22:06:00|15446|15444|15446|15444|15446.2|15444.2|15445.9|15443.9|6
1631570770000|2021-09-13 22:06:10|15445.9|15443.9|15445.8|15443.8|15445.9|15443.9|15445.8|15443.8|0
1631570780000|2021-09-13 22:06:20|15445.7|15443.7|15445.7|15443.7|15445.7|15443.7|15445.7|15443.7|0
1631570790000|2021-09-13 22:06:30|15445.5|15443.5|15445.7|15443.7|15445.8|15443.8|15445.5|15443.5|3
1631570800000|2021-09-13 22:06:40|15445|15443|15445|15443|15445.7|15443.7|15444.4|15442.4|35
1631570810000|2021-09-13 22:06:50|15445.2|15443.2|15445.4|15443.4|15445.4|15443.4|15445.2|15443.2|3
1631570820000|2021-09-13 22:07:00|15445.2|15443.2|15445.2|15443.2|15445.4|15443.4|15445.2|15443.2|2
1631570830000|2021-09-13 22:07:10|15444.9|15442.9|15444.8|15442.8|15445|15443|15443.9|15441.9|77
1631570840000|2021-09-13 22:07:20|15444.7|15442.7|15444.7|15442.7|15444.7|15442.7|15444.3|15442.3|19
1631570850000|2021-09-13 22:07:30|15444.8|15442.8|15444.8|15442.8|15444.8|15442.8|15444.5|15442.5|1
1631570860000|2021-09-13 22:07:40|15444.7|15442.7|15444.4|15442.4|15444.7|15442.7|15444.4|15442.4|3
1631570870000|2021-09-13 22:07:50|15444.3|15442.3|15444.4|15442.4|15444.9|15442.9|15444.3|15442.3|24
1631570880000|2021-09-13 22:08:00|15444.2|15442.2|15444.3|15442.3|15444.3|15442.3|15444|15442|6
1631570890000|2021-09-13 22:08:10|15444.4|15442.4|15444.7|15442.7|15444.8|15442.8|15444.4|15442.4|4
1631570900000|2021-09-13 22:08:20|15444.9|15442.9|15445|15443|15445|15443|15444.9|15442.9|10
1631570910000|2021-09-13 22:08:30|15445.2|15443.2|15444.9|15442.9|15445.2|15443.2|15444.8|15442.8|25
1631570920000|2021-09-13 22:08:40|15444.4|15442.4|15444.4|15442.4|15444.4|15442.4|15444.4|15442.4|1
1631570930000|2021-09-13 22:08:50|15444.5|15442.5|15444.3|15442.3|15444.5|15442.5|15444.2|15442.2|0
1631570940000|2021-09-13 22:09:00|15444.2|15442.2|15444|15442|15444.2|15442.2|15444|15442|0
1631570950000|2021-09-13 22:09:10|15443.9|15441.9|15443.8|15441.8|15444|15442|15443.8|15441.8|10
1631570970000|2021-09-13 22:09:30|15443.7|15441.7|15444|15442|15444|15442|15443.7|15441.7|4
1631570990000|2021-09-13 22:09:50|15444.2|15442.2|15444.3|15442.3|15444.3|15442.3|15444.2|15442.2|4
1631571000000|2021-09-13 22:10:00|15444.9|15442.9|15444.9|15442.9|15446|15444|15444.8|15442.8|20
1631571010000|2021-09-13 22:10:10|15445|15443|15445|15443|15445|15443|15445|15443|2
1631571020000|2021-09-13 22:10:20|15444.9|15442.9|15444.9|15442.9|15445|15443|15444.9|15442.9|4
1631571030000|2021-09-13 22:10:30|15444.8|15442.8|15444.8|15442.8|15444.9|15442.9|15444.8|15442.8|0
1631571040000|2021-09-13 22:10:40|15444.7|15442.7|15444.5|15442.5|15444.7|15442.7|15444.3|15442.3|17
1631571050000|2021-09-13 22:10:50|15444|15442|15444|15442|15444.2|15442.2|15443.7|15441.7|21
1631571070000|2021-09-13 22:11:10|15444.3|15442.3|15444.2|15442.2|15444.3|15442.3|15444.2|15442.2|10
1631571090000|2021-09-13 22:11:30|15444.3|15442.3|15444.3|15442.3|15444.3|15442.3|15444.3|15442.3|5
1631571100000|2021-09-13 22:11:40|15444.7|15442.7|15445.5|15443.5|15445.9|15443.9|15444.7|15442.7|33
1631571110000|2021-09-13 22:11:50|15445.4|15443.4|15444.9|15442.9|15445.4|15443.4|15444.8|15442.8|4
1631571120000|2021-09-13 22:12:00|15444.8|15442.8|15444.8|15442.8|15444.9|15442.9|15444.8|15442.8|0
1631571140000|2021-09-13 22:12:20|15444.9|15442.9|15445.2|15443.2|15445.2|15443.2|15444.9|15442.9|1
1631571150000|2021-09-13 22:12:30|15445.3|15443.3|15445|15443|15445.4|15443.4|15445|15443|2
1631571160000|2021-09-13 22:12:40|15444.9|15442.9|15444.9|15442.9|15444.9|15442.9|15444.9|15442.9|0
1631571180000|2021-09-13 22:13:00|15445.3|15443.3|15445.4|15443.4|15445.4|15443.4|15445.3|15443.3|7
1631571190000|2021-09-13 22:13:10|15445.2|15443.2|15444.3|15442.3|15445.2|15443.2|15444.3|15442.3|26
1631571200000|2021-09-13 22:13:20|15444.4|15442.4|15444.3|15442.3|15444.4|15442.4|15444.3|15442.3|1
1631571210000|2021-09-13 22:13:30|15444|15442|15444|15442|15444|15442|15444|15442|0
1631571220000|2021-09-13 22:13:40|15444.2|15442.2|15444.3|15442.3|15444.3|15442.3|15444.2|15442.2|8
1631571240000|2021-09-13 22:14:00|15444.2|15442.2|15444.5|15442.5|15444.7|15442.7|15444|15442|13
1631571250000|2021-09-13 22:14:10|15444.4|15442.4|15444.8|15442.8|15444.8|15442.8|15444.4|15442.4|4
1631571260000|2021-09-13 22:14:20|15444.7|15442.7|15444.7|15442.7|15444.7|15442.7|15444.7|15442.7|2
1631571270000|2021-09-13 22:14:30|15444.8|15442.8|15444.9|15442.9|15444.9|15442.9|15444.8|15442.8|7
1631571280000|2021-09-13 22:14:40|15444.8|15442.8|15444.9|15442.9|15444.9|15442.9|15444.8|15442.8|0
1631571290000|2021-09-13 22:14:50|15445|15443|15444.5|15442.5|15445|15443|15444.5|15442.5|4
1631571300000|2021-09-13 22:15:00|15444.9|15442.9|15444.9|15442.9|15445.4|15443.4|15444.9|15442.9|12
1631571330000|2021-09-13 22:15:30|15444.8|15442.8|15444.8|15442.8|15444.8|15442.8|15444.8|15442.8|0
1631571340000|2021-09-13 22:15:40|15444.7|15442.7|15444.3|15442.3|15444.7|15442.7|15444.2|15442.2|3
1631571350000|2021-09-13 22:15:50|15444|15442|15443.8|15441.8|15444|15442|15443.8|15441.8|9
1631571370000|2021-09-13 22:16:10|15443.9|15441.9|15443.9|15441.9|15443.9|15441.9|15443.9|15441.9|0
1631571390000|2021-09-13 22:16:30|15444|15442|15443.9|15441.9|15444|15442|15443.9|15441.9|1
1631571400000|2021-09-13 22:16:40|15445.4|15443.4|15445.4|15443.4|15445.7|15443.7|15445.2|15443.2|28
1631571410000|2021-09-13 22:16:50|15445|15443|15445|15443|15445|15443|15445|15443|1
1631571420000|2021-09-13 22:17:00|15445.5|15443.5|15446.7|15444.7|15446.8|15444.8|15445.4|15443.4|23
1631571430000|2021-09-13 22:17:10|15446.9|15444.9|15448.7|15446.7|15448.9|15446.9|15446.9|15444.9|40
1631571440000|2021-09-13 22:17:20|15448.8|15446.8|15449.2|15447.2|15449.3|15447.3|15448.8|15446.8|9
1631571450000|2021-09-13 22:17:30|15449.3|15447.3|15449.3|15447.3|15449.9|15447.9|15449.2|15447.2|8
1631571460000|2021-09-13 22:17:40|15448.9|15446.9|15448.9|15446.9|15449|15447|15448.9|15446.9|6
1631571470000|2021-09-13 22:17:50|15449|15447|15448.9|15446.9|15449|15447|15448.4|15446.4|7
1631571480000|2021-09-13 22:18:00|15448.8|15446.8|15448.7|15446.7|15448.8|15446.8|15448.7|15446.7|1
1631571490000|2021-09-13 22:18:10|15448.8|15446.8|15447.4|15445.4|15448.8|15446.8|15447.3|15445.3|6
1631571500000|2021-09-13 22:18:20|15447.5|15445.5|15447.3|15445.3|15447.5|15445.5|15447.3|15445.3|5
1631571510000|2021-09-13 22:18:30|15447.4|15445.4|15447.7|15445.7|15447.7|15445.7|15447.3|15445.3|6
1631571530000|2021-09-13 22:18:50|15448|15446|15447.9|15445.9|15448|15446|15447.9|15445.9|5
1631571540000|2021-09-13 22:19:00|15448|15446|15448|15446|15448.2|15446.2|15448|15446|3
1631571550000|2021-09-13 22:19:10|15448.2|15446.2|15448.3|15446.3|15448.3|15446.3|15448.2|15446.2|1
1631571560000|2021-09-13 22:19:20|15448.4|15446.4|15448.3|15446.3|15448.4|15446.4|15448.3|15446.3|0
1631571600000|2021-09-13 22:20:00|15448.8|15446.8|15448.8|15446.8|15449|15447|15448.8|15446.8|6
1631571610000|2021-09-13 22:20:10|15449|15447|15450|15448|15450|15448|15449|15447|6
1631571620000|2021-09-13 22:20:20|15450.2|15448.2|15450.7|15448.7|15451.4|15449.4|15450.2|15448.2|49
1631571630000|2021-09-13 22:20:30|15450.8|15448.8|15451|15449|15451|15449|15450.7|15448.7|8
1631571640000|2021-09-13 22:20:40|15451.2|15449.2|15451|15449|15451.2|15449.2|15451|15449|0
1631571650000|2021-09-13 22:20:50|15451.2|15449.2|15451.5|15449.5|15451.5|15449.5|15451.2|15449.2|8
1631571660000|2021-09-13 22:21:00|15451.7|15449.7|15453.3|15451.3|15453.4|15451.4|15451.7|15449.7|74
1631571670000|2021-09-13 22:21:10|15453.2|15451.2|15453.3|15451.3|15453.3|15451.3|15453.2|15451.2|3
1631571680000|2021-09-13 22:21:20|15453.8|15451.8|15453.4|15451.4|15453.8|15451.8|15453.4|15451.4|12
1631571690000|2021-09-13 22:21:30|15453.3|15451.3|15452.5|15450.5|15453.3|15451.3|15451.7|15449.7|15
1631571700000|2021-09-13 22:21:40|15452.4|15450.4|15452|15450|15452.4|15450.4|15451.9|15449.9|3
1631571710000|2021-09-13 22:21:50|15452.2|15450.2|15452.2|15450.2|15452.2|15450.2|15451.8|15449.8|3
1631571720000|2021-09-13 22:22:00|15452|15450|15452.9|15450.9|15452.9|15450.9|15452|15450|6
1631571730000|2021-09-13 22:22:10|15452.8|15450.8|15452.5|15450.5|15452.9|15450.9|15452.5|15450.5|4
1631571740000|2021-09-13 22:22:20|15452.4|15450.4|15452.5|15450.5|15452.5|15450.5|15452.4|15450.4|0
1631571750000|2021-09-13 22:22:30|||||||||1
1631571760000|2021-09-13 22:22:40|||||||||2
1631571770000|2021-09-13 22:22:50|15452.4|15450.4|15452.7|15450.7|15452.7|15450.7|15452.4|15450.4|12
1631571780000|2021-09-13 22:23:00|15452.8|15450.8|15452.3|15450.3|15452.8|15450.8|15452.2|15450.2|18
1631571790000|2021-09-13 22:23:10|15452.2|15450.2|15452|15450|15452.2|15450.2|15451.9|15449.9|0
1631571800000|2021-09-13 22:23:20|15452.2|15450.2|15451.8|15449.8|15452.2|15450.2|15451.7|15449.7|7
1631571810000|2021-09-13 22:23:30|15451.7|15449.7|15452.2|15450.2|15452.2|15450.2|15451.5|15449.5|9
1631571820000|2021-09-13 22:23:40|15452.3|15450.3|15452.5|15450.5|15452.5|15450.5|15452.3|15450.3|1
1631571830000|2021-09-13 22:23:50|15452.4|15450.4|15451.8|15449.8|15452.4|15450.4|15451.8|15449.8|12
1631571840000|2021-09-13 22:24:00|15451.9|15449.9|15452.5|15450.5|15452.5|15450.5|15451.7|15449.7|9
1631571850000|2021-09-13 22:24:10|15452.3|15450.3|15452.3|15450.3|15452.3|15450.3|15452.3|15450.3|4
1631571860000|2021-09-13 22:24:20|15452.2|15450.2|15452.2|15450.2|15452.2|15450.2|15452|15450|4
1631571870000|2021-09-13 22:24:30|15452.3|15450.3|15452.3|15450.3|15452.3|15450.3|15452.3|15450.3|0
1631571880000|2021-09-13 22:24:40|15452.2|15450.2|15452|15450|15452.2|15450.2|15452|15450|9
1631571890000|2021-09-13 22:24:50|15452.2|15450.2|15452.3|15450.3|15452.3|15450.3|15452.2|15450.2|0
1631571900000|2021-09-13 22:25:00|15452.4|15450.4|15452.7|15450.7|15452.7|15450.7|15452.4|15450.4|60
1631571910000|2021-09-13 22:25:10|15452.8|15450.8|15452.8|15450.8|15453|15451|15452.8|15450.8|10
1631571920000|2021-09-13 22:25:20|15452.7|15450.7|15452.8|15450.8|15452.9|15450.9|15452.7|15450.7|4
1631571930000|2021-09-13 22:25:30|15452.9|15450.9|15452.8|15450.8|15453|15451|15452.8|15450.8|2
1631571940000|2021-09-13 22:25:40|15452.9|15450.9|15452.9|15450.9|15452.9|15450.9|15452.9|15450.9|4
1631571950000|2021-09-13 22:25:50|15452|15450|15452.8|15450.8|15452.9|15450.9|15452|15450|18
1631571970000|2021-09-13 22:26:10|15452.5|15450.5|15452.5|15450.5|15452.5|15450.5|15452.5|15450.5|10
1631571980000|2021-09-13 22:26:20|15452.7|15450.7|15452.7|15450.7|15452.7|15450.7|15452.7|15450.7|2
1631571990000|2021-09-13 22:26:30|15452.5|15450.5|15452.5|15450.5|15452.5|15450.5|15452.5|15450.5|2
1631572000000|2021-09-13 22:26:40|15452.4|15450.4|15452.5|15450.5|15452.5|15450.5|15452.4|15450.4|0
1631572020000|2021-09-13 22:27:00|15452.7|15450.7|15452.7|15450.7|15452.8|15450.8|15452.5|15450.5|4
1631572030000|2021-09-13 22:27:10|15452.8|15450.8|15452.9|15450.9|15452.9|15450.9|15452.8|15450.8|1
1631572040000|2021-09-13 22:27:20|15452.8|15450.8|15452.8|15450.8|15452.8|15450.8|15452.8|15450.8|2
1631572050000|2021-09-13 22:27:30|15452.9|15450.9|15452.8|15450.8|15452.9|15450.9|15452.8|15450.8|1
1631572060000|2021-09-13 22:27:40|15452.9|15450.9|15452.8|15450.8|15452.9|15450.9|15452.8|15450.8|1
1631572070000|2021-09-13 22:27:50|15452.9|15450.9|15452.5|15450.5|15452.9|15450.9|15452.4|15450.4|20
1631572080000|2021-09-13 22:28:00|15452.4|15450.4|15452.3|15450.3|15452.7|15450.7|15452.3|15450.3|4
1631572090000|2021-09-13 22:28:10|15452.2|15450.2|15452.5|15450.5|15452.5|15450.5|15451.9|15449.9|8
1631572100000|2021-09-13 22:28:20|15452.7|15450.7|15452.7|15450.7|15452.7|15450.7|15452.5|15450.5|7
1631572110000|2021-09-13 22:28:30|15452.5|15450.5|15452.7|15450.7|15452.7|15450.7|15452|15450|3
1631572120000|2021-09-13 22:28:40|15452.9|15450.9|15453.8|15451.8|15453.8|15451.8|15452.9|15450.9|20
1631572130000|2021-09-13 22:28:50|15454.2|15452.2|15454.2|15452.2|15454.2|15452.2|15454.2|15452.2|9
1631572140000|2021-09-13 22:29:00|15453.9|15451.9|15453.4|15451.4|15453.9|15451.9|15453.4|15451.4|29
1631572150000|2021-09-13 22:29:10|15453.5|15451.5|15453.4|15451.4|15453.5|15451.5|15453.4|15451.4|1
1631572160000|2021-09-13 22:29:20|15453.3|15451.3|15452.8|15450.8|15453.3|15451.3|15452.8|15450.8|1
1631572170000|2021-09-13 22:29:30|15452.7|15450.7|15452.2|15450.2|15452.9|15450.9|15452.2|15450.2|6
1631572180000|2021-09-13 22:29:40|15452|15450|15451.3|15449.3|15452|15450|15451.2|15449.2|8
1631572190000|2021-09-13 22:29:50|15452|15450|15452.8|15450.8|15452.8|15450.8|15452|15450|19
1631572200000|2021-09-13 22:30:00|15452.7|15450.7|15453.3|15451.3|15453.3|15451.3|15452.7|15450.7|7
1631572210000|2021-09-13 22:30:10|||||||||1
1631572220000|2021-09-13 22:30:20|15453.2|15451.2|15453.2|15451.2|15453.2|15451.2|15453.2|15451.2|1
1631572240000|2021-09-13 22:30:40|15453.3|15451.3|15453.4|15451.4|15453.4|15451.4|15453.3|15451.3|21
1631572250000|2021-09-13 22:30:50|15453.5|15451.5|15453.4|15451.4|15453.5|15451.5|15453.4|15451.4|0
1631572260000|2021-09-13 22:31:00|15453.3|15451.3|15453.3|15451.3|15453.3|15451.3|15453.3|15451.3|0
1631572280000|2021-09-13 22:31:20|15453.4|15451.4|15453.4|15451.4|15453.4|15451.4|15453.3|15451.3|4
1631572290000|2021-09-13 22:31:30|15453.3|15451.3|15453.4|15451.4|15453.4|15451.4|15453.3|15451.3|5
1631572300000|2021-09-13 22:31:40|15453.5|15451.5|15453.9|15451.9|15454.3|15452.3|15453.5|15451.5|13
1631572310000|2021-09-13 22:31:50|15454|15452|15454|15452|15454|15452|15454|15452|0
1631572320000|2021-09-13 22:32:00|15453.8|15451.8|15453.8|15451.8|15453.9|15451.9|15453.8|15451.8|9
1631572330000|2021-09-13 22:32:10|15453.7|15451.7|15453.8|15451.8|15453.8|15451.8|15453.7|15451.7|3
1631572340000|2021-09-13 22:32:20|15453.7|15451.7|15453.8|15451.8|15453.8|15451.8|15453.7|15451.7|1
1631572350000|2021-09-13 22:32:30|15453.7|15451.7|15453.7|15451.7|15453.8|15451.8|15453.7|15451.7|1
1631572360000|2021-09-13 22:32:40|15453.8|15451.8|15453.7|15451.7|15453.8|15451.8|15453.7|15451.7|1
1631572370000|2021-09-13 22:32:50|15453.8|15451.8|15453.7|15451.7|15453.8|15451.8|15453.7|15451.7|0
1631572380000|2021-09-13 22:33:00|15453.5|15451.5|15453.3|15451.3|15453.5|15451.5|15452.9|15450.9|8
1631572390000|2021-09-13 22:33:10|15453.2|15451.2|15453.2|15451.2|15453.2|15451.2|15453.2|15451.2|4
1631572400000|2021-09-13 22:33:20|15453.3|15451.3|15453.3|15451.3|15453.3|15451.3|15453.3|15451.3|2
1631572420000|2021-09-13 22:33:40|||||||||1
1631572460000|2021-09-13 22:34:20|15453.2|15451.2|15453|15451|15453.3|15451.3|15453|15451|5
1631572470000|2021-09-13 22:34:30|15452.9|15450.9|15452.9|15450.9|15453|15451|15452.9|15450.9|1
1631572480000|2021-09-13 22:34:40|15452.3|15450.3|15452.3|15450.3|15452.3|15450.3|15452.2|15450.2|5
1631572490000|2021-09-13 22:34:50|15452.2|15450.2|15451.8|15449.8|15452.2|15450.2|15451.8|15449.8|8
1631572500000|2021-09-13 22:35:00|15451.7|15449.7|15451.8|15449.8|15451.8|15449.8|15451.4|15449.4|6
1631572510000|2021-09-13 22:35:10|15451.9|15449.9|15452.4|15450.4|15452.9|15450.9|15451.9|15449.9|16
1631572520000|2021-09-13 22:35:20|15452.3|15450.3|15452.3|15450.3|15452.5|15450.5|15452.3|15450.3|2
1631572530000|2021-09-13 22:35:30|||||||||2
1631572540000|2021-09-13 22:35:40|15452.4|15450.4|15452.9|15450.9|15453.4|15451.4|15452.4|15450.4|10
1631572550000|2021-09-13 22:35:50|15453.5|15451.5|15452.8|15450.8|15453.5|15451.5|15452.8|15450.8|5
1631572570000|2021-09-13 22:36:10|15452.7|15450.7|15452.7|15450.7|15452.7|15450.7|15452.7|15450.7|4
1631572580000|2021-09-13 22:36:20|15452.8|15450.8|15453.3|15451.3|15453.3|15451.3|15452.8|15450.8|1
1631572590000|2021-09-13 22:36:30|15453.7|15451.7|15453.8|15451.8|15453.8|15451.8|15453.7|15451.7|3
1631572600000|2021-09-13 22:36:40|15454.4|15452.4|15454.8|15452.8|15455.2|15453.2|15454.4|15452.4|25
1631572610000|2021-09-13 22:36:50|||||||||1
1631572620000|2021-09-13 22:37:00|15454.3|15452.3|15454.4|15452.4|15454.4|15452.4|15454.3|15452.3|12
1631572640000|2021-09-13 22:37:20|15454.7|15452.7|15454.7|15452.7|15454.8|15452.8|15454.7|15452.7|0
1631572650000|2021-09-13 22:37:30|15454.4|15452.4|15454.3|15452.3|15454.4|15452.4|15454.3|15452.3|2
1631572660000|2021-09-13 22:37:40|15454.4|15452.4|15455.2|15453.2|15455.7|15453.7|15454.4|15452.4|32
1631572670000|2021-09-13 22:37:50|15455|15453|15455|15453|15455.7|15453.7|15455|15453|13
1631572680000|2021-09-13 22:38:00|15454.9|15452.9|15454.7|15452.7|15454.9|15452.9|15454.7|15452.7|5
1631572690000|2021-09-13 22:38:10|15454.2|15452.2|15453.8|15451.8|15454.2|15452.2|15453.8|15451.8|10
1631572700000|2021-09-13 22:38:20|15453.7|15451.7|15455.2|15453.2|15455.2|15453.2|15453.7|15451.7|6
1631572710000|2021-09-13 22:38:30|15454.9|15452.9|15454.9|15452.9|15454.9|15452.9|15454.9|15452.9|2
1631572720000|2021-09-13 22:38:40|15454.8|15452.8|15455.3|15453.3|15455.3|15453.3|15454.8|15452.8|1
1631572730000|2021-09-13 22:38:50|15455.4|15453.4|15455.3|15453.3|15455.4|15453.4|15455.2|15453.2|0
1631572740000|2021-09-13 22:39:00|15454.9|15452.9|15454.5|15452.5|15454.9|15452.9|15454.5|15452.5|9
1631572750000|2021-09-13 22:39:10|||||||||1
1631572760000|2021-09-13 22:39:20|15454.7|15452.7|15454.5|15452.5|15454.7|15452.7|15454.5|15452.5|0
1631572770000|2021-09-13 22:39:30|15454.4|15452.4|15454.5|15452.5|15454.5|15452.5|15454.4|15452.4|1
1631572780000|2021-09-13 22:39:40|15454.4|15452.4|15453.9|15451.9|15454.4|15452.4|15453.9|15451.9|3
1631572790000|2021-09-13 22:39:50|15454|15452|15454.2|15452.2|15454.2|15452.2|15454|15452|3
1631572800000|2021-09-13 22:40:00|15454.4|15452.4|15454.4|15452.4|15454.4|15452.4|15454.4|15452.4|4
1631572820000|2021-09-13 22:40:20|15454.3|15452.3|15454.8|15452.8|15454.8|15452.8|15454|15452|51
1631572830000|2021-09-13 22:40:30|15454.7|15452.7|15454.5|15452.5|15454.8|15452.8|15454.5|15452.5|7
1631572840000|2021-09-13 22:40:40|15454.4|15452.4|15453.5|15451.5|15454.4|15452.4|15453.5|15451.5|9
1631572850000|2021-09-13 22:40:50|15453.7|15451.7|15453.5|15451.5|15453.7|15451.7|15453.4|15451.4|1
1631572870000|2021-09-13 22:41:10|15453.3|15451.3|15453.3|15451.3|15453.3|15451.3|15453|15451|9
1631572880000|2021-09-13 22:41:20|15453.2|15451.2|15452.9|15450.9|15453.2|15451.2|15452.7|15450.7|5
1631572890000|2021-09-13 22:41:30|15453.8|15451.8|15453.9|15451.9|15453.9|15451.9|15453.8|15451.8|12
1631572900000|2021-09-13 22:41:40|15454.2|15452.2|15454|15452|15454.2|15452.2|15454|15452|1
1631572910000|2021-09-13 22:41:50|15453.9|15451.9|15452.8|15450.8|15453.9|15451.9|15452.5|15450.5|26
1631572920000|2021-09-13 22:42:00|15452.9|15450.9|15453.5|15451.5|15453.5|15451.5|15452.9|15450.9|2
1631572930000|2021-09-13 22:42:10|||||||||1
1631572940000|2021-09-13 22:42:20|15453.4|15451.4|15453.2|15451.2|15453.5|15451.5|15453.2|15451.2|3
1631572950000|2021-09-13 22:42:30|||||||||1
1631572970000|2021-09-13 22:42:50|15453.3|15451.3|15453.3|15451.3|15453.4|15451.4|15453.3|15451.3|1
1631572980000|2021-09-13 22:43:00|15453.2|15451.2|15453|15451|15453.2|15451.2|15452.9|15450.9|3
1631572990000|2021-09-13 22:43:10|15452.9|15450.9|15452.5|15450.5|15452.9|15450.9|15452.5|15450.5|2
1631573000000|2021-09-13 22:43:20|15452.4|15450.4|15452.5|15450.5|15452.5|15450.5|15452.4|15450.4|3
1631573010000|2021-09-13 22:43:30|15452.4|15450.4|15452.5|15450.5|15452.5|15450.5|15452.4|15450.4|2
1631573030000|2021-09-13 22:43:50|15453.2|15451.2|15453.2|15451.2|15453.3|15451.3|15453.2|15451.2|2
1631573040000|2021-09-13 22:44:00|15453.3|15451.3|15453.3|15451.3|15453.3|15451.3|15453.2|15451.2|1
1631573070000|2021-09-13 22:44:30|||||||||2
1631573090000|2021-09-13 22:44:50|15453.4|15451.4|15453.3|15451.3|15453.4|15451.4|15453.3|15451.3|2
1631573100000|2021-09-13 22:45:00|15453.2|15451.2|15453.3|15451.3|15453.3|15451.3|15453.2|15451.2|0
1631573110000|2021-09-13 22:45:10|15453.2|15451.2|15453.3|15451.3|15453.3|15451.3|15453.2|15451.2|0
1631573120000|2021-09-13 22:45:20|||||||||1
1631573130000|2021-09-13 22:45:30|15453.8|15451.8|15453.8|15451.8|15453.8|15451.8|15453.8|15451.8|5
1631573150000|2021-09-13 22:45:50|15453.9|15451.9|15454.4|15452.4|15454.4|15452.4|15453.9|15451.9|4
1631573160000|2021-09-13 22:46:00|15454.3|15452.3|15454.3|15452.3|15454.3|15452.3|15454.3|15452.3|0
1631573170000|2021-09-13 22:46:10|15454.4|15452.4|15454.2|15452.2|15454.4|15452.4|15454|15452|6
1631573180000|2021-09-13 22:46:20|15454.3|15452.3|15454.3|15452.3|15454.3|15452.3|15454.3|15452.3|0
1631573190000|2021-09-13 22:46:30|15454.2|15452.2|15454.2|15452.2|15454.2|15452.2|15454.2|15452.2|0
1631573200000|2021-09-13 22:46:40|15453.9|15451.9|15453.9|15451.9|15453.9|15451.9|15453.9|15451.9|7
1631573210000|2021-09-13 22:46:50|15454.3|15452.3|15454.3|15452.3|15454.3|15452.3|15454.3|15452.3|5
1631573220000|2021-09-13 22:47:00|||||||||1
1631573250000|2021-09-13 22:47:30|||||||||1
1631573260000|2021-09-13 22:47:40|15454.4|15452.4|15454.4|15452.4|15454.4|15452.4|15454.4|15452.4|2
1631573270000|2021-09-13 22:47:50|15454|15452|15454|15452|15454|15452|15454|15452|4
1631573290000|2021-09-13 22:48:10|15453.3|15451.3|15453.8|15451.8|15453.8|15451.8|15453.3|15451.3|8
1631573300000|2021-09-13 22:48:20|15453.7|15451.7|15453.3|15451.3|15453.7|15451.7|15453.3|15451.3|1
1631573310000|2021-09-13 22:48:30|15453.2|15451.2|15453.2|15451.2|15453.2|15451.2|15453.2|15451.2|2
1631573320000|2021-09-13 22:48:40|15453.3|15451.3|15453.3|15451.3|15453.3|15451.3|15453.3|15451.3|0
1631573330000|2021-09-13 22:48:50|15453.2|15451.2|15453.3|15451.3|15453.5|15451.5|15453|15451|6
1631573340000|2021-09-13 22:49:00|15453.2|15451.2|15453.3|15451.3|15453.3|15451.3|15453.2|15451.2|1
1631573350000|2021-09-13 22:49:10|||||||||1
1631573360000|2021-09-13 22:49:20|15453.4|15451.4|15453.4|15451.4|15453.4|15451.4|15453.4|15451.4|0
1631573380000|2021-09-13 22:49:40|15453.3|15451.3|15453.4|15451.4|15453.4|15451.4|15453.3|15451.3|0
1631573390000|2021-09-13 22:49:50|15453.3|15451.3|15453.3|15451.3|15453.3|15451.3|15453.3|15451.3|0
1631573400000|2021-09-13 22:50:00|15453.4|15451.4|15454.3|15452.3|15454.4|15452.4|15453.4|15451.4|2
1631573410000|2021-09-13 22:50:10|15454.5|15452.5|15454.2|15452.2|15454.5|15452.5|15454.2|15452.2|8
1631573420000|2021-09-13 22:50:20|15454.3|15452.3|15454.3|15452.3|15454.3|15452.3|15454.3|15452.3|1
1631573430000|2021-09-13 22:50:30|15454.4|15452.4|15454.4|15452.4|15454.4|15452.4|15454.4|15452.4|5
1631573440000|2021-09-13 22:50:40|15454.5|15452.5|15454.5|15452.5|15454.5|15452.5|15454.5|15452.5|3
1631573450000|2021-09-13 22:50:50|15454.8|15452.8|15454.7|15452.7|15454.8|15452.8|15454.7|15452.7|13
1631573460000|2021-09-13 22:51:00|15454.8|15452.8|15455|15453|15455|15453|15454.8|15452.8|16
1631573470000|2021-09-13 22:51:10|15455.2|15453.2|15455.5|15453.5|15455.5|15453.5|15455.2|15453.2|14
1631573480000|2021-09-13 22:51:20|15455.7|15453.7|15456|15454|15456|15454|15455.7|15453.7|0
1631573490000|2021-09-13 22:51:30|||||||||3
1631573530000|2021-09-13 22:52:10|15456.3|15454.3|15456.3|15454.3|15456.3|15454.3|15456.3|15454.3|3
1631573540000|2021-09-13 22:52:20|15456.4|15454.4|15456.8|15454.8|15456.8|15454.8|15456.4|15454.4|11
1631573550000|2021-09-13 22:52:30|15456.9|15454.9|15457.5|15455.5|15457.7|15455.7|15456.9|15454.9|21
1631573560000|2021-09-13 22:52:40|15457.4|15455.4|15457|15455|15457.4|15455.4|15457|15455|9
1631573570000|2021-09-13 22:52:50|15456.9|15454.9|15455.5|15453.5|15456.9|15454.9|15455.5|15453.5|13
1631573580000|2021-09-13 22:53:00|15455.7|15453.7|15455.8|15453.8|15455.8|15453.8|15455.7|15453.7|3
1631573590000|2021-09-13 22:53:10|15455.7|15453.7|15456|15454|15456.2|15454.2|15455.7|15453.7|11
1631573600000|2021-09-13 22:53:20|15455.9|15453.9|15456|15454|15456|15454|15455.9|15453.9|0
1631573610000|2021-09-13 22:53:30|15455.9|15453.9|15455.8|15453.8|15456|15454|15455.8|15453.8|0
1631573620000|2021-09-13 22:53:40|15455.9|15453.9|15455.8|15453.8|15456|15454|15455.8|15453.8|1
1631573630000|2021-09-13 22:53:50|15455.9|15453.9|15455.9|15453.9|15456|15454|15455.9|15453.9|1
1631573640000|2021-09-13 22:54:00|15455.8|15453.8|15455.9|15453.9|15455.9|15453.9|15455.8|15453.8|0
1631573650000|2021-09-13 22:54:10|15456|15454|15456|15454|15456|15454|15456|15454|0
1631573660000|2021-09-13 22:54:20|15456.2|15454.2|15456.2|15454.2|15456.2|15454.2|15456.2|15454.2|2
1631573670000|2021-09-13 22:54:30|15456.3|15454.3|15455.9|15453.9|15456.4|15454.4|15455.9|15453.9|2
1631573680000|2021-09-13 22:54:40|15455.8|15453.8|15455.5|15453.5|15455.8|15453.8|15455.5|15453.5|3
1631573690000|2021-09-13 22:54:50|15455.4|15453.4|15455.4|15453.4|15455.4|15453.4|15455.2|15453.2|2
1631573700000|2021-09-13 22:55:00|15455.5|15453.5|15455.4|15453.4|15455.5|15453.5|15455.4|15453.4|1
1631573720000|2021-09-13 22:55:20|15455.3|15453.3|15455.3|15453.3|15455.3|15453.3|15455.3|15453.3|2
1631573730000|2021-09-13 22:55:30|15455|15453|15455|15453|15455|15453|15454.9|15452.9|6
1631573760000|2021-09-13 22:56:00|15453.9|15451.9|15453.5|15451.5|15453.9|15451.9|15453.4|15451.4|76
1631573770000|2021-09-13 22:56:10|15453.9|15451.9|15454.8|15452.8|15454.8|15452.8|15453.8|15451.8|6
1631573790000|2021-09-13 22:56:30|15454.7|15452.7|15454.4|15452.4|15454.8|15452.8|15454.4|15452.4|6
1631573800000|2021-09-13 22:56:40|15452.4|15450.4|15453|15451|15453|15451|15452.4|15450.4|44
1631573810000|2021-09-13 22:56:50|15453.2|15451.2|15453.2|15451.2|15453.2|15451.2|15453.2|15451.2|0
1631573820000|2021-09-13 22:57:00|15453.7|15451.7|15453.2|15451.2|15453.7|15451.7|15453.2|15451.2|5
1631573830000|2021-09-13 22:57:10|15453.3|15451.3|15453.5|15451.5|15453.5|15451.5|15453.3|15451.3|2
1631573840000|2021-09-13 22:57:20|15453.4|15451.4|15453.5|15451.5|15453.5|15451.5|15453.4|15451.4|0
1631573850000|2021-09-13 22:57:30|15453.7|15451.7|15453.8|15451.8|15453.8|15451.8|15453.7|15451.7|1
1631573860000|2021-09-13 22:57:40|15453.4|15451.4|15453.4|15451.4|15453.4|15451.4|15453.3|15451.3|10
1631573870000|2021-09-13 22:57:50|15453.3|15451.3|15452.8|15450.8|15453.3|15451.3|15452.8|15450.8|2
1631573890000|2021-09-13 22:58:10|||||||||1
1631573910000|2021-09-13 22:58:30|15453|15451|15453|15451|15453|15451|15453|15451|3
1631573920000|2021-09-13 22:58:40|15452.9|15450.9|15453|15451|15453|15451|15452.9|15450.9|1
1631573930000|2021-09-13 22:58:50|15452.9|15450.9|15452.8|15450.8|15452.9|15450.9|15452.7|15450.7|4
1631573940000|2021-09-13 22:59:00|15452.7|15450.7|15452.4|15450.4|15452.7|15450.7|15452.4|15450.4|2
1631573950000|2021-09-13 22:59:10|15452.5|15450.5|15452.7|15450.7|15452.7|15450.7|15452.3|15450.3|11
1631573970000|2021-09-13 22:59:30|15452.5|15450.5|15452.9|15450.9|15452.9|15450.9|15452.5|15450.5|2
1631573980000|2021-09-13 22:59:40|15453.4|15451.4|15453.3|15451.3|15453.4|15451.4|15453.3|15451.3|2
1631573990000|2021-09-13 22:59:50|15453.2|15451.2|15453.3|15451.3|15453.4|15451.4|15453.2|15451.2|5
1631574000000|2021-09-13 23:00:00|15453.8|15451.8|15454.3|15452.3|15454.3|15452.3|15453.4|15451.4|11
1631574010000|2021-09-13 23:00:10|15457.9|15455.9|15460|15458|15460.3|15458.3|15456.9|15454.9|363
1631574020000|2021-09-13 23:00:20|15459.9|15457.9|15459.5|15457.5|15460|15458|15459.4|15457.4|18
1631574030000|2021-09-13 23:00:30|15459.4|15457.4|15459.4|15457.4|15459.4|15457.4|15458.8|15456.8|18
1631574040000|2021-09-13 23:00:40|15459.5|15457.5|15459.4|15457.4|15459.7|15457.7|15459.3|15457.3|3
1631574050000|2021-09-13 23:00:50|15459.5|15457.5|15459.8|15457.8|15459.8|15457.8|15459.5|15457.5|0
1631574060000|2021-09-13 23:01:00|15459.5|15457.5|15458.8|15456.8|15459.5|15457.5|15458.8|15456.8|13
1631574070000|2021-09-13 23:01:10|15458.9|15456.9|15458.8|15456.8|15458.9|15456.9|15458.8|15456.8|2
1631574080000|2021-09-13 23:01:20|15459.3|15457.3|15458.5|15456.5|15459.3|15457.3|15458.5|15456.5|7
1631574090000|2021-09-13 23:01:30|15458|15456|15458|15456|15458.2|15456.2|15458|15456|9
1631574100000|2021-09-13 23:01:40|15457.9|15455.9|15457.3|15455.3|15458|15456|15457.2|15455.2|7
1631574110000|2021-09-13 23:01:50|15457.4|15455.4|15458.2|15456.2|15458.2|15456.2|15457.4|15455.4|10
1631574120000|2021-09-13 23:02:00|15458.3|15456.3|15458.5|15456.5|15458.5|15456.5|15458.3|15456.3|0
1631574130000|2021-09-13 23:02:10|15458.7|15456.7|15458.8|15456.8|15458.9|15456.9|15458.7|15456.7|2
1631574140000|2021-09-13 23:02:20|15458.9|15456.9|15458.7|15456.7|15458.9|15456.9|15458.7|15456.7|0
1631574150000|2021-09-13 23:02:30|15458.9|15456.9|15458.4|15456.4|15458.9|15456.9|15458.4|15456.4|2
1631574160000|2021-09-13 23:02:40|15458.7|15456.7|15458.3|15456.3|15458.7|15456.7|15458.3|15456.3|4
1631574170000|2021-09-13 23:02:50|15458.2|15456.2|15458.2|15456.2|15458.2|15456.2|15458.2|15456.2|0
1631574180000|2021-09-13 23:03:00|15458.3|15456.3|15458.3|15456.3|15458.3|15456.3|15458.3|15456.3|0
1631574200000|2021-09-13 23:03:20|15457.9|15455.9|15458|15456|15458|15456|15457.9|15455.9|4
1631574210000|2021-09-13 23:03:30|15457.9|15455.9|15457.8|15455.8|15457.9|15455.9|15457.8|15455.8|0
1631574220000|2021-09-13 23:03:40|15457.9|15455.9|15457|15455|15457.9|15455.9|15457|15455|13
1631574230000|2021-09-13 23:03:50|15456.4|15454.4|15455.9|15453.9|15456.4|15454.4|15455.7|15453.7|10
1631574240000|2021-09-13 23:04:00|15455.8|15453.8|15455.7|15453.7|15455.9|15453.9|15455.7|15453.7|1
1631574250000|2021-09-13 23:04:10|15455.8|15453.8|15455.7|15453.7|15455.8|15453.8|15455.7|15453.7|0
1631574260000|2021-09-13 23:04:20|15455.5|15453.5|15455.4|15453.4|15455.5|15453.5|15455.4|15453.4|0
1631574290000|2021-09-13 23:04:50|15455.3|15453.3|15455.3|15453.3|15455.3|15453.3|15455.3|15453.3|1
1631574300000|2021-09-13 23:05:00|15455.4|15453.4|15454.8|15452.8|15455.4|15453.4|15454.7|15452.7|14
1631574310000|2021-09-13 23:05:10|15454.7|15452.7|15454.8|15452.8|15454.8|15452.8|15454.7|15452.7|2
1631574320000|2021-09-13 23:05:20|15454.4|15452.4|15453.8|15451.8|15454.4|15452.4|15453.8|15451.8|10
1631574330000|2021-09-13 23:05:30|15453.7|15451.7|15453.7|15451.7|15453.7|15451.7|15453.4|15451.4|6
1631574340000|2021-09-13 23:05:40|15453.5|15451.5|15453.5|15451.5|15453.5|15451.5|15453.5|15451.5|1
1631574350000|2021-09-13 23:05:50|15453.7|15451.7|15453.5|15451.5|15453.7|15451.7|15453.4|15451.4|1
1631574360000|2021-09-13 23:06:00|15453.4|15451.4|15453.3|15451.3|15453.5|15451.5|15453.3|15451.3|1
1631574370000|2021-09-13 23:06:10|15453.2|15451.2|15452.8|15450.8|15453.4|15451.4|15452.8|15450.8|9
1631574380000|2021-09-13 23:06:20|15452.9|15450.9|15453.2|15451.2|15453.2|15451.2|15452.8|15450.8|2
1631574390000|2021-09-13 23:06:30|15452.9|15450.9|15452.9|15450.9|15452.9|15450.9|15452.9|15450.9|0
1631574400000|2021-09-13 23:06:40|15453|15451|15453.4|15451.4|15453.4|15451.4|15452.7|15450.7|10
1631574410000|2021-09-13 23:06:50|15453.3|15451.3|15454.7|15452.7|15454.7|15452.7|15453.3|15451.3|7
1631574420000|2021-09-13 23:07:00|15454.8|15452.8|15455.3|15453.3|15455.3|15453.3|15454.8|15452.8|11
1631574430000|2021-09-13 23:07:10|15455|15453|15455.3|15453.3|15455.3|15453.3|15455|15453|15
1631574440000|2021-09-13 23:07:20|15455.2|15453.2|15455.2|15453.2|15455.2|15453.2|15455.2|15453.2|0
1631574450000|2021-09-13 23:07:30|15455.3|15453.3|15455.3|15453.3|15455.3|15453.3|15455.3|15453.3|0
1631574460000|2021-09-13 23:07:40|15455.5|15453.5|15455.8|15453.8|15455.8|15453.8|15455.4|15453.4|14
1631574470000|2021-09-13 23:07:50|15455.9|15453.9|15456.9|15454.9|15456.9|15454.9|15455.9|15453.9|1
1631574480000|2021-09-13 23:08:00|15457.2|15455.2|15456.2|15454.2|15457.2|15455.2|15456.2|15454.2|6
1631574520000|2021-09-13 23:08:40|15456.3|15454.3|15455.7|15453.7|15456.3|15454.3|15455.7|15453.7|3
1631574530000|2021-09-13 23:08:50|15455.5|15453.5|15455.4|15453.4|15455.5|15453.5|15455.4|15453.4|0
1631574560000|2021-09-13 23:09:20|15455.5|15453.5|15455.5|15453.5|15455.5|15453.5|15455.5|15453.5|0
1631574570000|2021-09-13 23:09:30|15455.4|15453.4|15455.5|15453.5|15455.5|15453.5|15455.4|15453.4|0
1631574600000|2021-09-13 23:10:00|15455.7|15453.7|15455.8|15453.8|15455.8|15453.8|15455.7|15453.7|3
1631574610000|2021-09-13 23:10:10|15455.7|15453.7|15455.5|15453.5|15455.7|15453.7|15455.5|15453.5|0
1631574630000|2021-09-13 23:10:30|15454.8|15452.8|15455|15453|15455|15453|15454.8|15452.8|9
1631574640000|2021-09-13 23:10:40|15454.9|15452.9|15454.8|15452.8|15455|15453|15454.8|15452.8|2
1631574650000|2021-09-13 23:10:50|15454.7|15452.7|15454.7|15452.7|15454.7|15452.7|15454.7|15452.7|0
1631574660000|2021-09-13 23:11:00|15454.8|15452.8|15454.7|15452.7|15454.8|15452.8|15454.7|15452.7|0
1631574670000|2021-09-13 23:11:10|15454.5|15452.5|15454.7|15452.7|15454.8|15452.8|15454|15452|9
1631574680000|2021-09-13 23:11:20|15454.5|15452.5|15453|15451|15454.5|15452.5|15452.9|15450.9|17
1631574690000|2021-09-13 23:11:30|15452.9|15450.9|15453.2|15451.2|15453.2|15451.2|15452.9|15450.9|1
1631574700000|2021-09-13 23:11:40|15452.9|15450.9|15453|15451|15453|15451|15452.8|15450.8|7
1631574710000|2021-09-13 23:11:50|15452.9|15450.9|15452.5|15450.5|15452.9|15450.9|15452.5|15450.5|4
1631574720000|2021-09-13 23:12:00|15452.4|15450.4|15452.5|15450.5|15452.7|15450.7|15452.4|15450.4|2
1631574730000|2021-09-13 23:12:10|15452.7|15450.7|15452.7|15450.7|15452.7|15450.7|15452.7|15450.7|0
1631574740000|2021-09-13 23:12:20|15452.5|15450.5|15452.3|15450.3|15453|15451|15452.3|15450.3|54
1631574750000|2021-09-13 23:12:30|15452.5|15450.5|15452.3|15450.3|15452.5|15450.5|15452.3|15450.3|3
1631574760000|2021-09-13 23:12:40|15452.5|15450.5|15452.4|15450.4|15452.5|15450.5|15452.3|15450.3|2
1631574770000|2021-09-13 23:12:50|15452.3|15450.3|15452.4|15450.4|15452.8|15450.8|15452.3|15450.3|19
1631574780000|2021-09-13 23:13:00|15452.5|15450.5|15452.4|15450.4|15452.5|15450.5|15452.2|15450.2|16
1631574790000|2021-09-13 23:13:10|15452.3|15450.3|15450.9|15448.9|15452.4|15450.4|15450.7|15448.7|78
1631574800000|2021-09-13 23:13:20|15450.8|15448.8|15451|15449|15451|15449|15450.5|15448.5|17
1631574820000|2021-09-13 23:13:40|15450.9|15448.9|15451|15449|15451|15449|15450.9|15448.9|3
1631574840000|2021-09-13 23:14:00|15451.8|15449.8|15451.8|15449.8|15451.8|15449.8|15451.7|15449.7|19
1631574850000|2021-09-13 23:14:10|15451.7|15449.7|15451.7|15449.7|15451.7|15449.7|15451.7|15449.7|0
1631574890000|2021-09-13 23:14:50|15451.5|15449.5|15451.3|15449.3|15451.7|15449.7|15451.3|15449.3|7
1631574900000|2021-09-13 23:15:00|15451.4|15449.4|15451.4|15449.4|15451.7|15449.7|15451.4|15449.4|5
1631574910000|2021-09-13 23:15:10|15451.7|15449.7|15451.4|15449.4|15451.7|15449.7|15451.3|15449.3|5
1631574920000|2021-09-13 23:15:20|15451.5|15449.5|15451.5|15449.5|15451.5|15449.5|15451.5|15449.5|0
1631574930000|2021-09-13 23:15:30|15451.7|15449.7|15451.5|15449.5|15451.7|15449.7|15451.5|15449.5|0
1631574940000|2021-09-13 23:15:40|15451.9|15449.9|15452.3|15450.3|15452.3|15450.3|15451.9|15449.9|3
1631574950000|2021-09-13 23:15:50|15452.2|15450.2|15452.2|15450.2|15452.2|15450.2|15451.9|15449.9|6
1631574970000|2021-09-13 23:16:10|15452.3|15450.3|15452.3|15450.3|15452.3|15450.3|15452.3|15450.3|0
1631574980000|2021-09-13 23:16:20|15451.8|15449.8|15451.7|15449.7|15451.8|15449.8|15451.2|15449.2|11
1631575030000|2021-09-13 23:17:10|15451.8|15449.8|15452.2|15450.2|15452.3|15450.3|15451.8|15449.8|15
1631575040000|2021-09-13 23:17:20|15452|15450|15452|15450|15452|15450|15452|15450|0
1631575050000|2021-09-13 23:17:30|15451.8|15449.8|15451.5|15449.5|15452|15450|15451.5|15449.5|0
1631575070000|2021-09-13 23:17:50|15451|15449|15450.9|15448.9|15451|15449|15450.4|15448.4|16
1631575080000|2021-09-13 23:18:00|15450.8|15448.8|15450.8|15448.8|15451|15449|15450.8|15448.8|5
1631575100000|2021-09-13 23:18:20|15450.7|15448.7|15450.7|15448.7|15450.8|15448.8|15450.7|15448.7|0
1631575110000|2021-09-13 23:18:30|15450.8|15448.8|15450.8|15448.8|15450.9|15448.9|15450.8|15448.8|2
1631575120000|2021-09-13 23:18:40|15451.2|15449.2|15451.2|15449.2|15451.3|15449.3|15451.2|15449.2|4
1631575130000|2021-09-13 23:18:50|15451.3|15449.3|15451|15449|15451.3|15449.3|15451|15449|4
1631575140000|2021-09-13 23:19:00|15450.9|15448.9|15450.8|15448.8|15450.9|15448.9|15450.8|15448.8|0
1631575150000|2021-09-13 23:19:10|15450.9|15448.9|15450.8|15448.8|15450.9|15448.9|15450.8|15448.8|0
1631575170000|2021-09-13 23:19:30|15451.3|15449.3|15450.4|15448.4|15451.3|15449.3|15450.4|15448.4|12
1631575190000|2021-09-13 23:19:50|15450.3|15448.3|15450.3|15448.3|15450.3|15448.3|15450.2|15448.2|3
1631575200000|2021-09-13 23:20:00|15450.2|15448.2|15450.4|15448.4|15450.4|15448.4|15450.2|15448.2|4
1631575210000|2021-09-13 23:20:10|15450.3|15448.3|15450.2|15448.2|15450.3|15448.3|15450.2|15448.2|3
1631575220000|2021-09-13 23:20:20|15450.3|15448.3|15450.2|15448.2|15450.3|15448.3|15450.2|15448.2|2
1631575230000|2021-09-13 23:20:30|15450.3|15448.3|15450.5|15448.5|15450.5|15448.5|15450.3|15448.3|11
1631575250000|2021-09-13 23:20:50|15450.7|15448.7|15450.7|15448.7|15450.7|15448.7|15450.7|15448.7|5
1631575260000|2021-09-13 23:21:00|15450.8|15448.8|15450.7|15448.7|15450.8|15448.8|15450.7|15448.7|1
1631575270000|2021-09-13 23:21:10|15450.8|15448.8|15450.8|15448.8|15450.9|15448.9|15450.8|15448.8|7
1631575280000|2021-09-13 23:21:20|15450.7|15448.7|15450.7|15448.7|15450.7|15448.7|15450.5|15448.5|1
1631575290000|2021-09-13 23:21:30|15450.5|15448.5|15450.5|15448.5|15450.5|15448.5|15450.5|15448.5|1
1631575300000|2021-09-13 23:21:40|15450.4|15448.4|15450.3|15448.3|15450.5|15448.5|15450.3|15448.3|2
1631575310000|2021-09-13 23:21:50|15450.2|15448.2|15450|15448|15450.2|15448.2|15450|15448|2
1631575320000|2021-09-13 23:22:00|||||||||1
1631575330000|2021-09-13 23:22:10|15449.9|15447.9|15449.9|15447.9|15449.9|15447.9|15449.9|15447.9|1
1631575340000|2021-09-13 23:22:20|15449.7|15447.7|15449.8|15447.8|15449.8|15447.8|15449.7|15447.7|9
1631575360000|2021-09-13 23:22:40|15449.9|15447.9|15449.8|15447.8|15449.9|15447.9|15449.8|15447.8|4
1631575370000|2021-09-13 23:22:50|15449.7|15447.7|15449.5|15447.5|15449.7|15447.7|15449.5|15447.5|2
1631575380000|2021-09-13 23:23:00|15449.4|15447.4|15449.5|15447.5|15449.5|15447.5|15449.4|15447.4|2
1631575390000|2021-09-13 23:23:10|15449.4|15447.4|15449.4|15447.4|15449.5|15447.5|15449.4|15447.4|1
1631575400000|2021-09-13 23:23:20|15449.5|15447.5|15449.5|15447.5|15449.5|15447.5|15449.4|15447.4|1
1631575410000|2021-09-13 23:23:30|15449.4|15447.4|15449.4|15447.4|15449.4|15447.4|15449.4|15447.4|2
1631575420000|2021-09-13 23:23:40|15449.2|15447.2|15449.5|15447.5|15449.5|15447.5|15449.2|15447.2|2
1631575430000|2021-09-13 23:23:50|15449.4|15447.4|15449.3|15447.3|15449.4|15447.4|15449.3|15447.3|7
1631575440000|2021-09-13 23:24:00|15449.2|15447.2|15448.3|15446.3|15449.3|15447.3|15448.3|15446.3|25
1631575450000|2021-09-13 23:24:10|15448.5|15446.5|15448.7|15446.7|15448.8|15446.8|15448.5|15446.5|15
1631575460000|2021-09-13 23:24:20|15448.5|15446.5|15448.3|15446.3|15448.5|15446.5|15448.3|15446.3|4
1631575470000|2021-09-13 23:24:30|15448.5|15446.5|15448.5|15446.5|15448.5|15446.5|15448.5|15446.5|6
1631575480000|2021-09-13 23:24:40|15448.4|15446.4|15448.3|15446.3|15448.4|15446.4|15448.3|15446.3|3
1631575490000|2021-09-13 23:24:50|||||||||3
1631575500000|2021-09-13 23:25:00|15448.9|15446.9|15448.8|15446.8|15448.9|15446.9|15448.8|15446.8|12
1631575510000|2021-09-13 23:25:10|15448.7|15446.7|15448.7|15446.7|15448.8|15446.8|15448.5|15446.5|6
1631575520000|2021-09-13 23:25:20|15448.5|15446.5|15448.5|15446.5|15448.5|15446.5|15448.5|15446.5|0
1631575530000|2021-09-13 23:25:30|15448.7|15446.7|15448.8|15446.8|15448.8|15446.8|15448.5|15446.5|1
1631575540000|2021-09-13 23:25:40|15448.9|15446.9|15449.3|15447.3|15449.3|15447.3|15448.9|15446.9|0
1631575550000|2021-09-13 23:25:50|||||||||1
1631575560000|2021-09-13 23:26:00|15449.4|15447.4|15449.5|15447.5|15449.7|15447.7|15449.4|15447.4|1
1631575580000|2021-09-13 23:26:20|15449.7|15447.7|15449.8|15447.8|15449.8|15447.8|15449.7|15447.7|1
1631575590000|2021-09-13 23:26:30|15449.7|15447.7|15449.5|15447.5|15449.9|15447.9|15449.5|15447.5|3
1631575600000|2021-09-13 23:26:40|15449.7|15447.7|15449.5|15447.5|15449.7|15447.7|15449.5|15447.5|2
1631575610000|2021-09-13 23:26:50|15449.4|15447.4|15449.4|15447.4|15449.4|15447.4|15449.4|15447.4|2
1631575630000|2021-09-13 23:27:10|15449.5|15447.5|15450.2|15448.2|15450.2|15448.2|15449.5|15447.5|4
1631575640000|2021-09-13 23:27:20|15450|15448|15450.5|15448.5|15450.5|15448.5|15450|15448|8
1631575650000|2021-09-13 23:27:30|15450.3|15448.3|15450.3|15448.3|15450.3|15448.3|15450.2|15448.2|1
1631575660000|2021-09-13 23:27:40|15450.7|15448.7|15450.7|15448.7|15450.8|15448.8|15450.7|15448.7|4
1631575670000|2021-09-13 23:27:50|15450.3|15448.3|15449.8|15447.8|15450.3|15448.3|15449.8|15447.8|7
1631575680000|2021-09-13 23:28:00|15450|15448|15450|15448|15450|15448|15450|15448|2
1631575690000|2021-09-13 23:28:10|15450.2|15448.2|15450.4|15448.4|15450.4|15448.4|15450.2|15448.2|3
1631575700000|2021-09-13 23:28:20|15450.3|15448.3|15450.3|15448.3|15450.3|15448.3|15450.2|15448.2|2
1631575720000|2021-09-13 23:28:40|15450.4|15448.4|15450.4|15448.4|15450.5|15448.5|15450.4|15448.4|0
1631575740000|2021-09-13 23:29:00|15450.3|15448.3|15450.2|15448.2|15450.3|15448.3|15450.2|15448.2|0
1631575750000|2021-09-13 23:29:10|15450|15448|15450|15448|15450|15448|15450|15448|0
1631575760000|2021-09-13 23:29:20|15450.2|15448.2|15450.2|15448.2|15450.2|15448.2|15450.2|15448.2|0
1631575770000|2021-09-13 23:29:30|15450.5|15448.5|15449|15447|15450.5|15448.5|15448.9|15446.9|12
1631575780000|2021-09-13 23:29:40|15449.2|15447.2|15449.3|15447.3|15449.4|15447.4|15449.2|15447.2|3
1631575790000|2021-09-13 23:29:50|15449.2|15447.2|15449.2|15447.2|15449.4|15447.4|15449.2|15447.2|1
1631575800000|2021-09-13 23:30:00|15449|15447|15449.2|15447.2|15449.4|15447.4|15449|15447|7
1631575810000|2021-09-13 23:30:10|15449|15447|15448.3|15446.3|15449|15447|15448.2|15446.2|6
1631575820000|2021-09-13 23:30:20|15448.4|15446.4|15447.8|15445.8|15448.4|15446.4|15447.8|15445.8|6
1631575830000|2021-09-13 23:30:30|15447.9|15445.9|15447.9|15445.9|15448|15446|15447.5|15445.5|16
1631575840000|2021-09-13 23:30:40|15447.8|15445.8|15447.7|15445.7|15447.8|15445.8|15447.7|15445.7|0
1631575850000|2021-09-13 23:30:50|15447.8|15445.8|15448.3|15446.3|15448.5|15446.5|15447.8|15445.8|4
1631575860000|2021-09-13 23:31:00|15448.5|15446.5|15448.5|15446.5|15448.7|15446.7|15448.5|15446.5|2
1631575870000|2021-09-13 23:31:10|15448.3|15446.3|15448.3|15446.3|15448.3|15446.3|15448.3|15446.3|2
1631575890000|2021-09-13 23:31:30|15448|15446|15447.8|15445.8|15448|15446|15447.8|15445.8|3
1631575900000|2021-09-13 23:31:40|15447.9|15445.9|15448.3|15446.3|15448.3|15446.3|15447.7|15445.7|14
1631575910000|2021-09-13 23:31:50|15448.4|15446.4|15448.9|15446.9|15448.9|15446.9|15448.4|15446.4|2
1631575920000|2021-09-13 23:32:00|15449|15447|15449.4|15447.4|15450|15448|15449|15447|5
1631575930000|2021-09-13 23:32:10|15449|15447|15449.5|15447.5|15449.5|15447.5|15449|15447|6
1631575940000|2021-09-13 23:32:20|15449.4|15447.4|15449.3|15447.3|15449.4|15447.4|15449.3|15447.3|0
1631575950000|2021-09-13 23:32:30|15449.4|15447.4|15449.4|15447.4|15449.4|15447.4|15449.3|15447.3|0
1631575960000|2021-09-13 23:32:40|15449.3|15447.3|15449.3|15447.3|15449.3|15447.3|15449.3|15447.3|0
1631575970000|2021-09-13 23:32:50|15449.4|15447.4|15449.5|15447.5|15449.5|15447.5|15449.4|15447.4|3
1631575980000|2021-09-13 23:33:00|15449.9|15447.9|15450|15448|15450|15448|15449.9|15447.9|4
1631575990000|2021-09-13 23:33:10|15449.9|15447.9|15449.8|15447.8|15449.9|15447.9|15449.8|15447.8|3
1631576000000|2021-09-13 23:33:20|15449.3|15447.3|15449.3|15447.3|15449.3|15447.3|15449.3|15447.3|3
1631576010000|2021-09-13 23:33:30|15449.2|15447.2|15448.7|15446.7|15449.2|15447.2|15448.7|15446.7|1
1631576030000|2021-09-13 23:33:50|15448.9|15446.9|15449.7|15447.7|15449.7|15447.7|15448.9|15446.9|12
1631576050000|2021-09-13 23:34:10|15449.8|15447.8|15450|15448|15450|15448|15449.8|15447.8|0
1631576060000|2021-09-13 23:34:20|15450.2|15448.2|15451|15449|15451.2|15449.2|15450.2|15448.2|20
1631576070000|2021-09-13 23:34:30|15451.2|15449.2|15450.8|15448.8|15451.2|15449.2|15450.8|15448.8|5
1631576080000|2021-09-13 23:34:40|15450.7|15448.7|15450.7|15448.7|15450.7|15448.7|15450.7|15448.7|0
1631576090000|2021-09-13 23:34:50|15450.8|15448.8|15450.7|15448.7|15450.8|15448.8|15450.7|15448.7|0
1631576100000|2021-09-13 23:35:00|15450.8|15448.8|15450.8|15448.8|15450.8|15448.8|15450.8|15448.8|0
1631576120000|2021-09-13 23:35:20|15450.7|15448.7|15450.7|15448.7|15450.7|15448.7|15450.3|15448.3|10
1631576130000|2021-09-13 23:35:30|15450.9|15448.9|15450.8|15448.8|15450.9|15448.9|15450.8|15448.8|4
1631576140000|2021-09-13 23:35:40|15450.7|15448.7|15450.7|15448.7|15450.7|15448.7|15450.7|15448.7|0
1631576150000|2021-09-13 23:35:50|15450.5|15448.5|15450|15448|15450.5|15448.5|15450|15448|0
1631576170000|2021-09-13 23:36:10|15449.8|15447.8|15449.8|15447.8|15449.8|15447.8|15449.8|15447.8|2
1631576190000|2021-09-13 23:36:30|||||||||1
1631576200000|2021-09-13 23:36:40|15449.9|15447.9|15450|15448|15450|15448|15449.9|15447.9|0
1631576210000|2021-09-13 23:36:50|15450.4|15448.4|15450.4|15448.4|15450.4|15448.4|15450.4|15448.4|2
1631576220000|2021-09-13 23:37:00|15450.7|15448.7|15450.8|15448.8|15450.8|15448.8|15450.4|15448.4|5
1631576230000|2021-09-13 23:37:10|15450.7|15448.7|15450.7|15448.7|15450.9|15448.9|15450.7|15448.7|4
1631576240000|2021-09-13 23:37:20|15450.8|15448.8|15450.8|15448.8|15450.8|15448.8|15450.8|15448.8|0
1631576250000|2021-09-13 23:37:30|15450.5|15448.5|15450|15448|15450.7|15448.7|15450|15448|8
1631576260000|2021-09-13 23:37:40|15449.9|15447.9|15449.5|15447.5|15449.9|15447.9|15449.3|15447.3|6
1631576270000|2021-09-13 23:37:50|15449.4|15447.4|15449.5|15447.5|15449.5|15447.5|15449.4|15447.4|0
1631576280000|2021-09-13 23:38:00|15450|15448|15449.3|15447.3|15450|15448|15449.3|15447.3|7
1631576290000|2021-09-13 23:38:10|15449.2|15447.2|15449.2|15447.2|15449.3|15447.3|15449.2|15447.2|15
1631576300000|2021-09-13 23:38:20|15449|15447|15448.8|15446.8|15449|15447|15448.8|15446.8|5
1631576310000|2021-09-13 23:38:30|15448.4|15446.4|15448.7|15446.7|15448.7|15446.7|15448|15446|21
1631576320000|2021-09-13 23:38:40|15448.5|15446.5|15448.2|15446.2|15448.7|15446.7|15448.2|15446.2|3
1631576330000|2021-09-13 23:38:50|15447.8|15445.8|15447.8|15445.8|15447.8|15445.8|15447.8|15445.8|1
1631576340000|2021-09-13 23:39:00|15448|15446|15448|15446|15448|15446|15447.9|15445.9|3
1631576350000|2021-09-13 23:39:10|15447.9|15445.9|15448|15446|15448.2|15446.2|15447.7|15445.7|4
1631576370000|2021-09-13 23:39:30|15448.3|15446.3|15448.3|15446.3|15448.3|15446.3|15448.3|15446.3|2
1631576390000|2021-09-13 23:39:50|15448.5|15446.5|15448.8|15446.8|15448.8|15446.8|15448.4|15446.4|3
1631576400000|2021-09-13 23:40:00|15448.7|15446.7|15448.3|15446.3|15448.7|15446.7|15448.3|15446.3|2
1631576410000|2021-09-13 23:40:10|15448.2|15446.2|15448.5|15446.5|15448.5|15446.5|15448.2|15446.2|3
1631576420000|2021-09-13 23:40:20|15448.4|15446.4|15448.4|15446.4|15448.4|15446.4|15448.4|15446.4|1
1631576440000|2021-09-13 23:40:40|15448.9|15446.9|15448.9|15446.9|15448.9|15446.9|15448.9|15446.9|0
1631576450000|2021-09-13 23:40:50|15448.8|15446.8|15449.3|15447.3|15449.3|15447.3|15448.8|15446.8|4
1631576460000|2021-09-13 23:41:00|15449.2|15447.2|15448.8|15446.8|15449.2|15447.2|15448.8|15446.8|5
1631576470000|2021-09-13 23:41:10|15448.7|15446.7|15448.5|15446.5|15448.7|15446.7|15448.5|15446.5|31
1631576490000|2021-09-13 23:41:30|15448.4|15446.4|15448.3|15446.3|15448.4|15446.4|15448.3|15446.3|30
1631576500000|2021-09-13 23:41:40|15448.2|15446.2|15448.7|15446.7|15448.7|15446.7|15448.2|15446.2|4
1631576510000|2021-09-13 23:41:50|15448.5|15446.5|15448.5|15446.5|15448.7|15446.7|15448.5|15446.5|3
1631576520000|2021-09-13 23:42:00|15449|15447|15449.7|15447.7|15449.7|15447.7|15449|15447|17
1631576530000|2021-09-13 23:42:10|15449.4|15447.4|15449.5|15447.5|15449.5|15447.5|15449.4|15447.4|14
1631576550000|2021-09-13 23:42:30|15449.4|15447.4|15449.4|15447.4|15449.4|15447.4|15449.3|15447.3|0
1631576560000|2021-09-13 23:42:40|15449.3|15447.3|15449.3|15447.3|15449.3|15447.3|15449.3|15447.3|41
1631576580000|2021-09-13 23:43:00|15449.4|15447.4|15448.9|15446.9|15449.4|15447.4|15448.9|15446.9|1
1631576590000|2021-09-13 23:43:10|15449|15447|15448.9|15446.9|15449|15447|15448.9|15446.9|0
1631576600000|2021-09-13 23:43:20|15448.8|15446.8|15448.5|15446.5|15448.8|15446.8|15448.5|15446.5|0
1631576610000|2021-09-13 23:43:30|15448.4|15446.4|15447.9|15445.9|15448.4|15446.4|15447.9|15445.9|14
1631576620000|2021-09-13 23:43:40|15448|15446|15448|15446|15448|15446|15448|15446|0
1631576630000|2021-09-13 23:43:50|15447.9|15445.9|15447.9|15445.9|15447.9|15445.9|15447.9|15445.9|2
1631576640000|2021-09-13 23:44:00|15448|15446|15448|15446|15448|15446|15448|15446|2
1631576650000|2021-09-13 23:44:10|15448.3|15446.3|15448.3|15446.3|15448.3|15446.3|15448.3|15446.3|1
1631576660000|2021-09-13 23:44:20|15448.4|15446.4|15448.3|15446.3|15448.4|15446.4|15448.2|15446.2|4
1631576670000|2021-09-13 23:44:30|15448.2|15446.2|15448.7|15446.7|15448.7|15446.7|15448.2|15446.2|0
1631576680000|2021-09-13 23:44:40|15448.8|15446.8|15448.3|15446.3|15448.8|15446.8|15448|15446|4
1631576690000|2021-09-13 23:44:50|15448.4|15446.4|15448|15446|15448.4|15446.4|15448|15446|3
1631576700000|2021-09-13 23:45:00|15448.2|15446.2|15448.3|15446.3|15448.3|15446.3|15448.2|15446.2|0
1631576710000|2021-09-13 23:45:10|15448.4|15446.4|15448.9|15446.9|15448.9|15446.9|15448.3|15446.3|13
1631576720000|2021-09-13 23:45:20|15449.3|15447.3|15449.2|15447.2|15449.3|15447.3|15449.2|15447.2|5
1631576730000|2021-09-13 23:45:30|15449|15447|15449|15447|15449.3|15447.3|15449|15447|1
1631576740000|2021-09-13 23:45:40|15448.9|15446.9|15448.4|15446.4|15449.2|15447.2|15448.4|15446.4|11
1631576750000|2021-09-13 23:45:50|15448.3|15446.3|15448.5|15446.5|15448.5|15446.5|15448.2|15446.2|5
1631576770000|2021-09-13 23:46:10|15448.4|15446.4|15448.7|15446.7|15448.7|15446.7|15448.3|15446.3|3
1631576780000|2021-09-13 23:46:20|15448.8|15446.8|15448.5|15446.5|15448.9|15446.9|15448.3|15446.3|7
1631576790000|2021-09-13 23:46:30|15448.4|15446.4|15448.4|15446.4|15448.5|15446.5|15448.4|15446.4|0
1631576800000|2021-09-13 23:46:40|15448.5|15446.5|15448.8|15446.8|15448.9|15446.9|15448.5|15446.5|2
1631576810000|2021-09-13 23:46:50|15448.9|15446.9|15449|15447|15449.3|15447.3|15448.7|15446.7|3
1631576820000|2021-09-13 23:47:00|15449.2|15447.2|15449|15447|15449.2|15447.2|15449|15447|0
1631576840000|2021-09-13 23:47:20|15449.2|15447.2|15449.2|15447.2|15449.2|15447.2|15449.2|15447.2|0
1631576850000|2021-09-13 23:47:30|15449|15447|15449|15447|15449|15447|15449|15447|2
1631576860000|2021-09-13 23:47:40|15449.2|15447.2|15449|15447|15449.2|15447.2|15449|15447|0
1631576870000|2021-09-13 23:47:50|15449.2|15447.2|15449|15447|15449.4|15447.4|15449|15447|2
1631576880000|2021-09-13 23:48:00|15449.2|15447.2|15450.4|15448.4|15450.4|15448.4|15449|15447|17
1631576900000|2021-09-13 23:48:20|15450.2|15448.2|15450.5|15448.5|15450.5|15448.5|15450.2|15448.2|4
1631576910000|2021-09-13 23:48:30|15450.4|15448.4|15449.9|15447.9|15450.4|15448.4|15449.8|15447.8|2
1631576920000|2021-09-13 23:48:40|15450|15448|15450|15448|15450|15448|15450|15448|1
1631576930000|2021-09-13 23:48:50|15450.2|15448.2|15450.2|15448.2|15450.2|15448.2|15450|15448|1
1631576940000|2021-09-13 23:49:00|15450|15448|15450|15448|15450|15448|15449.5|15447.5|2
1631576950000|2021-09-13 23:49:10|15449.9|15447.9|15449.9|15447.9|15449.9|15447.9|15449.9|15447.9|0
1631576960000|2021-09-13 23:49:20|15449.8|15447.8|15449.8|15447.8|15449.8|15447.8|15449.8|15447.8|0
1631576970000|2021-09-13 23:49:30|15449.9|15447.9|15449.9|15447.9|15449.9|15447.9|15449.9|15447.9|0
1631576980000|2021-09-13 23:49:40|15450.2|15448.2|15450.2|15448.2|15450.2|15448.2|15450.2|15448.2|1
1631577010000|2021-09-13 23:50:10|15450|15448|15450|15448|15450|15448|15449.9|15447.9|0
1631577020000|2021-09-13 23:50:20|15449.9|15447.9|15449.8|15447.8|15450|15448|15449.8|15447.8|1
1631577030000|2021-09-13 23:50:30|15449.7|15447.7|15449.5|15447.5|15449.7|15447.7|15449.5|15447.5|4
1631577040000|2021-09-13 23:50:40|15449.7|15447.7|15449.5|15447.5|15449.7|15447.7|15449.3|15447.3|4
1631577060000|2021-09-13 23:51:00|15449.7|15447.7|15449.8|15447.8|15449.8|15447.8|15449.7|15447.7|0
1631577070000|2021-09-13 23:51:10|15450|15448|15450|15448|15450|15448|15450|15448|1
1631577080000|2021-09-13 23:51:20|15449.9|15447.9|15450.3|15448.3|15450.3|15448.3|15449.9|15447.9|3
1631577090000|2021-09-13 23:51:30|15449.7|15447.7|15449.4|15447.4|15449.7|15447.7|15449.4|15447.4|10
1631577100000|2021-09-13 23:51:40|15449.3|15447.3|15449.4|15447.4|15449.4|15447.4|15449.3|15447.3|1
1631577110000|2021-09-13 23:51:50|15449.2|15447.2|15448|15446|15449.2|15447.2|15448|15446|10
1631577120000|2021-09-13 23:52:00|15447.9|15445.9|15448.3|15446.3|15448.3|15446.3|15447.8|15445.8|2
1631577130000|2021-09-13 23:52:10|15448.5|15446.5|15448.3|15446.3|15448.5|15446.5|15448.3|15446.3|2
1631577140000|2021-09-13 23:52:20|15448.4|15446.4|15448.3|15446.3|15448.4|15446.4|15448.3|15446.3|0
1631577150000|2021-09-13 23:52:30|15448.4|15446.4|15448.7|15446.7|15448.8|15446.8|15448.4|15446.4|2
1631577160000|2021-09-13 23:52:40|15448.4|15446.4|15448.3|15446.3|15448.4|15446.4|15448.2|15446.2|2
1631577170000|2021-09-13 23:52:50|15448.2|15446.2|15448.5|15446.5|15448.7|15446.7|15448.2|15446.2|12
1631577180000|2021-09-13 23:53:00|15448.7|15446.7|15449.3|15447.3|15449.3|15447.3|15448.7|15446.7|2
1631577190000|2021-09-13 23:53:10|15450.3|15448.3|15450.5|15448.5|15450.5|15448.5|15450.3|15448.3|14
1631577200000|2021-09-13 23:53:20|15450.7|15448.7|15450.8|15448.8|15450.8|15448.8|15450.7|15448.7|2
1631577210000|2021-09-13 23:53:30|15450.7|15448.7|15451|15449|15451|15449|15450.7|15448.7|10
1631577220000|2021-09-13 23:53:40|15451.2|15449.2|15451.4|15449.4|15451.7|15449.7|15451.2|15449.2|6
1631577230000|2021-09-13 23:53:50|15451.5|15449.5|15453.2|15451.2|15453.2|15451.2|15451.5|15449.5|26
1631577240000|2021-09-13 23:54:00|15452.8|15450.8|15452.8|15450.8|15452.9|15450.9|15452.8|15450.8|1
1631577250000|2021-09-13 23:54:10|15452.9|15450.9|15452.9|15450.9|15453|15451|15452.8|15450.8|3
1631577260000|2021-09-13 23:54:20|15452.8|15450.8|15450.9|15448.9|15452.8|15450.8|15450.9|15448.9|12
1631577270000|2021-09-13 23:54:30|15451.3|15449.3|15451.8|15449.8|15451.8|15449.8|15451.3|15449.3|1
1631577280000|2021-09-13 23:54:40|15451.9|15449.9|15452|15450|15452|15450|15451.9|15449.9|0
1631577290000|2021-09-13 23:54:50|15451.9|15449.9|15451.9|15449.9|15452|15450|15451.9|15449.9|0
1631577300000|2021-09-13 23:55:00|15452|15450|15452.8|15450.8|15452.8|15450.8|15451.9|15449.9|2
1631577310000|2021-09-13 23:55:10|15452.4|15450.4|15452.2|15450.2|15452.4|15450.4|15452.2|15450.2|2
1631577320000|2021-09-13 23:55:20|15452.3|15450.3|15452.2|15450.2|15452.4|15450.4|15452|15450|0
1631577330000|2021-09-13 23:55:30|15452|15450|15452|15450|15452|15450|15452|15450|0
1631577350000|2021-09-13 23:55:50|15452.2|15450.2|15452.2|15450.2|15452.2|15450.2|15452.2|15450.2|1
1631577360000|2021-09-13 23:56:00|15452.3|15450.3|15452|15450|15452.4|15450.4|15452|15450|0
1631577380000|2021-09-13 23:56:20|15451.9|15449.9|15452|15450|15452|15450|15451.9|15449.9|2
1631577390000|2021-09-13 23:56:30|15451.9|15449.9|15452|15450|15452|15450|15451.9|15449.9|1
1631577400000|2021-09-13 23:56:40|15451.9|15449.9|15451.7|15449.7|15451.9|15449.9|15451.5|15449.5|5
1631577410000|2021-09-13 23:56:50|15451.5|15449.5|15451.5|15449.5|15451.5|15449.5|15451.5|15449.5|1
1631577420000|2021-09-13 23:57:00|15451.7|15449.7|15451.5|15449.5|15451.7|15449.7|15451.5|15449.5|0
1631577430000|2021-09-13 23:57:10|15451.4|15449.4|15451.4|15449.4|15451.5|15449.5|15451.3|15449.3|0
1631577440000|2021-09-13 23:57:20|15451.5|15449.5|15451.4|15449.4|15451.7|15449.7|15451.4|15449.4|0
1631577450000|2021-09-13 23:57:30|15451.3|15449.3|15451|15449|15451.5|15449.5|15450.9|15448.9|8
1631577460000|2021-09-13 23:57:40|15450.9|15448.9|15450.5|15448.5|15450.9|15448.9|15450.5|15448.5|1
1631577470000|2021-09-13 23:57:50|15450.4|15448.4|15449.9|15447.9|15450.4|15448.4|15449.9|15447.9|0
1631577480000|2021-09-13 23:58:00|15450|15448|15449.8|15447.8|15450|15448|15449.8|15447.8|5
1631577490000|2021-09-13 23:58:10|15449.7|15447.7|15449.7|15447.7|15449.8|15447.8|15449.7|15447.7|1
1631577500000|2021-09-13 23:58:20|15449.5|15447.5|15450|15448|15450|15448|15449.5|15447.5|2
1631577510000|2021-09-13 23:58:30|15449.8|15447.8|15449.7|15447.7|15449.8|15447.8|15449.7|15447.7|1
1631577520000|2021-09-13 23:58:40|15449.5|15447.5|15449.3|15447.3|15449.5|15447.5|15449.3|15447.3|2
1631577530000|2021-09-13 23:58:50|15449|15447|15449.2|15447.2|15449.2|15447.2|15449|15447|0
1631577540000|2021-09-13 23:59:00|15449|15447|15449|15447|15449.3|15447.3|15449|15447|0
1631577550000|2021-09-13 23:59:10|15449.2|15447.2|15449.4|15447.4|15449.4|15447.4|15449.2|15447.2|3
1631577560000|2021-09-13 23:59:20|15449.7|15447.7|15449.5|15447.5|15449.8|15447.8|15449.3|15447.3|4
1631577570000|2021-09-13 23:59:30|15449.7|15447.7|15449.7|15447.7|15449.7|15447.7|15449.7|15447.7|0
1631577580000|2021-09-13 23:59:40|15450.4|15448.4|15450.8|15448.8|15450.8|15448.8|15450.4|15448.4|5
1631577590000|2021-09-13 23:59:50|15450.9|15448.9|15450.9|15448.9|15451|15449|15450.8|15448.8|2
1631577600000|2021-09-14 00:00:00|15450.7|15448.7|15449.2|15447.2|15450.8|15448.8|15449.2|15447.2|15
1631577610000|2021-09-14 00:00:10|15449|15447|15449.2|15447.2|15449.3|15447.3|15448.7|15446.7|3
1631577620000|2021-09-14 00:00:20|15449|15447|15448.8|15446.8|15449.4|15447.4|15448.8|15446.8|4
1631577630000|2021-09-14 00:00:30|15448.9|15446.9|15449|15447|15449.3|15447.3|15448.9|15446.9|3
1631577640000|2021-09-14 00:00:40|15449.2|15447.2|15450.8|15448.8|15450.8|15448.8|15449|15447|10
1631577650000|2021-09-14 00:00:50|15450.9|15448.9|15452.3|15450.3|15452.4|15450.4|15450.9|15448.9|18
1631577660000|2021-09-14 00:01:00|15452.8|15450.8|15452.5|15450.5|15453.2|15451.2|15452.4|15450.4|9
1631577670000|2021-09-14 00:01:10|15452.2|15450.2|15451.2|15449.2|15452.2|15450.2|15451|15449|9
1631577680000|2021-09-14 00:01:20|15450.8|15448.8|15449|15447|15450.8|15448.8|15448.5|15446.5|19
1631577690000|2021-09-14 00:01:30|15449.4|15447.4|15448.4|15446.4|15449.5|15447.5|15448.4|15446.4|6
1631577700000|2021-09-14 00:01:40|15448.5|15446.5|15446.3|15444.3|15448.5|15446.5|15446.3|15444.3|41
1631577710000|2021-09-14 00:01:50|15446.4|15444.4|15447|15445|15447.3|15445.3|15446.3|15444.3|12
1631577720000|2021-09-14 00:02:00|15447.2|15445.2|15448.9|15446.9|15449.4|15447.4|15447.2|15445.2|11
1631577730000|2021-09-14 00:02:10|15448.8|15446.8|15446.3|15444.3|15448.8|15446.8|15446.3|15444.3|22
1631577740000|2021-09-14 00:02:20|15446.4|15444.4|15446|15444|15446.5|15444.5|15445.8|15443.8|29
1631577750000|2021-09-14 00:02:30|15445.9|15443.9|15447.2|15445.2|15447.2|15445.2|15445.4|15443.4|10
1631577760000|2021-09-14 00:02:40|15447.3|15445.3|15447.5|15445.5|15447.9|15445.9|15447.3|15445.3|3
1631577770000|2021-09-14 00:02:50|15447.8|15445.8|15447.7|15445.7|15448.3|15446.3|15447.3|15445.3|11
1631577780000|2021-09-14 00:03:00|15447.5|15445.5|15448|15446|15448.8|15446.8|15447.4|15445.4|16
1631577790000|2021-09-14 00:03:10|15448.2|15446.2|15448.3|15446.3|15448.4|15446.4|15447.8|15445.8|6
1631577800000|2021-09-14 00:03:20|15448.7|15446.7|15448.9|15446.9|15449.8|15447.8|15448.7|15446.7|8
1631577810000|2021-09-14 00:03:30|15448.8|15446.8|15448.5|15446.5|15448.8|15446.8|15448.5|15446.5|2
1631577820000|2021-09-14 00:03:40|15448.7|15446.7|15448.5|15446.5|15448.7|15446.7|15448.5|15446.5|2
1631577840000|2021-09-14 00:04:00|15448.3|15446.3|15448.8|15446.8|15449.4|15447.4|15448.3|15446.3|15
1631577850000|2021-09-14 00:04:10|15448.7|15446.7|15447.5|15445.5|15448.7|15446.7|15447.5|15445.5|6
1631577860000|2021-09-14 00:04:20|15447.4|15445.4|15445.5|15443.5|15447.4|15445.4|15444.8|15442.8|29
1631577870000|2021-09-14 00:04:30|15445.7|15443.7|15446.8|15444.8|15446.9|15444.9|15445.5|15443.5|11
1631577880000|2021-09-14 00:04:40|15446.7|15444.7|15448|15446|15448.2|15446.2|15446.5|15444.5|4
1631577890000|2021-09-14 00:04:50|15448.2|15446.2|15449.8|15447.8|15449.8|15447.8|15448.2|15446.2|11
1631577900000|2021-09-14 00:05:00|15449.7|15447.7|15448.9|15446.9|15449.9|15447.9|15448.2|15446.2|9
1631577910000|2021-09-14 00:05:10|15449|15447|15448.8|15446.8|15449|15447|15448.5|15446.5|3
1631577920000|2021-09-14 00:05:20|15448.3|15446.3|15448.3|15446.3|15448.8|15446.8|15448.2|15446.2|2
1631577930000|2021-09-14 00:05:30|15449|15447|15448.8|15446.8|15449|15447|15448.8|15446.8|3
1631577940000|2021-09-14 00:05:40|15449.7|15447.7|15450.5|15448.5|15450.8|15448.8|15449.5|15447.5|6
1631577950000|2021-09-14 00:05:50|15450.3|15448.3|15450.3|15448.3|15450.5|15448.5|15449.5|15447.5|5
1631577960000|2021-09-14 00:06:00|15450.4|15448.4|15449|15447|15450.8|15448.8|15449|15447|3
1631577970000|2021-09-14 00:06:10|15449.2|15447.2|15449.9|15447.9|15450|15448|15449|15447|1
1631577980000|2021-09-14 00:06:20|15449.8|15447.8|15450|15448|15450|15448|15449.3|15447.3|0
1631577990000|2021-09-14 00:06:30|15449.8|15447.8|15448.5|15446.5|15449.8|15447.8|15447.9|15445.9|8
1631578000000|2021-09-14 00:06:40|15448.8|15446.8|15448.8|15446.8|15448.8|15446.8|15448.8|15446.8|1
1631578010000|2021-09-14 00:06:50|15448.5|15446.5|15447.7|15445.7|15448.5|15446.5|15447|15445|5
1631578020000|2021-09-14 00:07:00|15447.5|15445.5|15448.2|15446.2|15448.2|15446.2|15447.4|15445.4|3
1631578030000|2021-09-14 00:07:10|15448.3|15446.3|15447|15445|15448.3|15446.3|15447|15445|4
1631578040000|2021-09-14 00:07:20|15446.9|15444.9|15446.9|15444.9|15447.2|15445.2|15446.7|15444.7|3
1631578050000|2021-09-14 00:07:30|15447|15445|15447.9|15445.9|15448|15446|15447|15445|3
1631578060000|2021-09-14 00:07:40|15448|15446|15448.3|15446.3|15448.3|15446.3|15447.8|15445.8|0
1631578070000|2021-09-14 00:07:50|15448.2|15446.2|15447.5|15445.5|15448.2|15446.2|15447.5|15445.5|0
1631578080000|2021-09-14 00:08:00|15447.3|15445.3|15448.4|15446.4|15448.4|15446.4|15447.3|15445.3|3
1631578090000|2021-09-14 00:08:10|15448.3|15446.3|15447.8|15445.8|15448.3|15446.3|15447.7|15445.7|4
1631578100000|2021-09-14 00:08:20|15447.9|15445.9|15447.9|15445.9|15448.3|15446.3|15447.9|15445.9|1
1631578110000|2021-09-14 00:08:30|15448|15446|15448.3|15446.3|15448.3|15446.3|15447.9|15445.9|3
1631578120000|2021-09-14 00:08:40|15448.2|15446.2|15448|15446|15448.2|15446.2|15447.3|15445.3|4
1631578130000|2021-09-14 00:08:50|15447.9|15445.9|15449.3|15447.3|15449.5|15447.5|15447.9|15445.9|3
1631578140000|2021-09-14 00:09:00|15449.2|15447.2|15448.8|15446.8|15449.3|15447.3|15448.7|15446.7|8
1631578150000|2021-09-14 00:09:10|15448.3|15446.3|15447.8|15445.8|15448.3|15446.3|15447.8|15445.8|3
1631578160000|2021-09-14 00:09:20|15447.3|15445.3|15447|15445|15447.3|15445.3|15446.8|15444.8|6
1631578170000|2021-09-14 00:09:30|15447.2|15445.2|15446|15444|15447.2|15445.2|15446|15444|8
1631578180000|2021-09-14 00:09:40|15446.2|15444.2|15444.5|15442.5|15446.2|15444.2|15443.7|15441.7|58
1631578190000|2021-09-14 00:09:50|15444.8|15442.8|15446.3|15444.3|15446.3|15444.3|15444.8|15442.8|11
1631578200000|2021-09-14 00:10:00|15446.4|15444.4|15445|15443|15446.5|15444.5|15444.8|15442.8|5
1631578210000|2021-09-14 00:10:10|15444.9|15442.9|15444.5|15442.5|15445|15443|15444.3|15442.3|4
1631578220000|2021-09-14 00:10:20|15444.4|15442.4|15444.3|15442.3|15444.5|15442.5|15443.5|15441.5|19
1631578230000|2021-09-14 00:10:30|15444.2|15442.2|15444.9|15442.9|15445.2|15443.2|15444.2|15442.2|5
1631578240000|2021-09-14 00:10:40|15445|15443|15445.4|15443.4|15445.4|15443.4|15444.9|15442.9|2
1631578250000|2021-09-14 00:10:50|15445.2|15443.2|15443.3|15441.3|15445.2|15443.2|15442.5|15440.5|48
1631578260000|2021-09-14 00:11:00|15443.2|15441.2|15442.7|15440.7|15443.4|15441.4|15442.3|15440.3|8
1631578270000|2021-09-14 00:11:10|15442.5|15440.5|15441.8|15439.8|15442.8|15440.8|15441.8|15439.8|26
1631578280000|2021-09-14 00:11:20|15441.9|15439.9|15441.5|15439.5|15442.2|15440.2|15441.5|15439.5|4
1631578290000|2021-09-14 00:11:30|15441.3|15439.3|15441.5|15439.5|15442|15440|15441.3|15439.3|7
1631578300000|2021-09-14 00:11:40|15441.4|15439.4|15441.3|15439.3|15441.5|15439.5|15440.7|15438.7|24
1631578310000|2021-09-14 00:11:50|15441.5|15439.5|15441.5|15439.5|15441.8|15439.8|15441.3|15439.3|9
1631578320000|2021-09-14 00:12:00|15441.4|15439.4|15441.4|15439.4|15441.5|15439.5|15441.4|15439.4|0
1631578330000|2021-09-14 00:12:10|15441.3|15439.3|15442.4|15440.4|15442.4|15440.4|15441.3|15439.3|8
1631578340000|2021-09-14 00:12:20|15442.3|15440.3|15442.3|15440.3|15442.4|15440.4|15442|15440|3
1631578350000|2021-09-14 00:12:30|15442.4|15440.4|15442|15440|15442.4|15440.4|15441.9|15439.9|3
1631578370000|2021-09-14 00:12:50|15441.2|15439.2|15440.8|15438.8|15441.2|15439.2|15440.8|15438.8|11
1631578380000|2021-09-14 00:13:00|15440.4|15438.4|15441.8|15439.8|15442.3|15440.3|15440.4|15438.4|19
1631578390000|2021-09-14 00:13:10|15442.3|15440.3|15442.7|15440.7|15442.7|15440.7|15442.2|15440.2|16
1631578400000|2021-09-14 00:13:20|15442.8|15440.8|15442.4|15440.4|15442.9|15440.9|15442.4|15440.4|5
1631578410000|2021-09-14 00:13:30|15442|15440|15442.9|15440.9|15443|15441|15442|15440|4
1631578420000|2021-09-14 00:13:40|15442.8|15440.8|15442.5|15440.5|15443|15441|15442.5|15440.5|9
1631578430000|2021-09-14 00:13:50|15442.3|15440.3|15442.3|15440.3|15442.3|15440.3|15442.2|15440.2|3
1631578440000|2021-09-14 00:14:00|15442|15440|15441.8|15439.8|15442|15440|15441.8|15439.8|1
1631578450000|2021-09-14 00:14:10|15441.3|15439.3|15442.4|15440.4|15442.4|15440.4|15441.3|15439.3|11
1631578460000|2021-09-14 00:14:20|15442.7|15440.7|15442.7|15440.7|15443|15441|15442|15440|5
1631578470000|2021-09-14 00:14:30|15442.8|15440.8|15442.2|15440.2|15442.9|15440.9|15442|15440|3
1631578480000|2021-09-14 00:14:40|15442|15440|15441.7|15439.7|15442|15440|15441.3|15439.3|2
1631578490000|2021-09-14 00:14:50|15441.5|15439.5|15442.3|15440.3|15442.3|15440.3|15441.4|15439.4|5
1631578500000|2021-09-14 00:15:00|15442.2|15440.2|15442|15440|15442.7|15440.7|15442|15440|10
1631578510000|2021-09-14 00:15:10|15441.9|15439.9|15442.3|15440.3|15443|15441|15441.7|15439.7|32
1631578520000|2021-09-14 00:15:20|15441.5|15439.5|15440.9|15438.9|15441.7|15439.7|15440.9|15438.9|5
1631578530000|2021-09-14 00:15:30|15440.8|15438.8|15440.8|15438.8|15440.9|15438.9|15439.5|15437.5|28
1631578540000|2021-09-14 00:15:40|15440.7|15438.7|15440.9|15438.9|15441.5|15439.5|15440.7|15438.7|4
1631578550000|2021-09-14 00:15:50|15440.8|15438.8|15440.8|15438.8|15441|15439|15440.8|15438.8|2
1631578560000|2021-09-14 00:16:00|15440.7|15438.7|15439.9|15437.9|15441|15439|15439.5|15437.5|48
1631578570000|2021-09-14 00:16:10|15439.5|15437.5|15440.9|15438.9|15440.9|15438.9|15439.4|15437.4|10
1631578580000|2021-09-14 00:16:20|15440.8|15438.8|15440.8|15438.8|15440.8|15438.8|15440.3|15438.3|2
1631578590000|2021-09-14 00:16:30|15440.3|15438.3|15439.9|15437.9|15440.3|15438.3|15439.8|15437.8|3
1631578600000|2021-09-14 00:16:40|15440|15438|15440.3|15438.3|15440.3|15438.3|15439.5|15437.5|9
1631578610000|2021-09-14 00:16:50|15440.2|15438.2|15440.3|15438.3|15440.3|15438.3|15440.2|15438.2|0
1631578620000|2021-09-14 00:17:00|15440.2|15438.2|15439.8|15437.8|15440.2|15438.2|15439.8|15437.8|3
1631578630000|2021-09-14 00:17:10|15439.9|15437.9|15440.3|15438.3|15440.3|15438.3|15439.9|15437.9|6
1631578640000|2021-09-14 00:17:20|15440.2|15438.2|15440.8|15438.8|15440.9|15438.9|15440.2|15438.2|16
1631578650000|2021-09-14 00:17:30|15440.9|15438.9|15440.8|15438.8|15440.9|15438.9|15440.8|15438.8|1
1631578660000|2021-09-14 00:17:40|15440.7|15438.7|15440.3|15438.3|15440.8|15438.8|15440.3|15438.3|5
1631578670000|2021-09-14 00:17:50|15439.8|15437.8|15439.8|15437.8|15439.8|15437.8|15439.8|15437.8|4
1631578680000|2021-09-14 00:18:00|15439.7|15437.7|15439.8|15437.8|15439.9|15437.9|15439.5|15437.5|6
1631578690000|2021-09-14 00:18:10|15439.7|15437.7|15439.8|15437.8|15439.8|15437.8|15439.7|15437.7|0
1631578700000|2021-09-14 00:18:20|15439.9|15437.9|15441.2|15439.2|15441.2|15439.2|15439.9|15437.9|5
1631578710000|2021-09-14 00:18:30|15441|15439|15441.3|15439.3|15441.3|15439.3|15440.8|15438.8|11
1631578720000|2021-09-14 00:18:40|15441.2|15439.2|15441.3|15439.3|15441.3|15439.3|15441|15439|1
1631578730000|2021-09-14 00:18:50|15441.4|15439.4|15440.8|15438.8|15441.4|15439.4|15440.7|15438.7|3
1631578740000|2021-09-14 00:19:00|15440.7|15438.7|15441|15439|15441.2|15439.2|15439.7|15437.7|6
1631578750000|2021-09-14 00:19:10|15441.2|15439.2|15441.8|15439.8|15442.2|15440.2|15440.8|15438.8|51
1631578760000|2021-09-14 00:19:20|15442|15440|15442.3|15440.3|15442.7|15440.7|15442|15440|33
1631578770000|2021-09-14 00:19:30|15442.4|15440.4|15442.8|15440.8|15442.8|15440.8|15442.4|15440.4|3
1631578780000|2021-09-14 00:19:40|15442.7|15440.7|15442.5|15440.5|15442.7|15440.7|15442.3|15440.3|2
1631578790000|2021-09-14 00:19:50|15442.7|15440.7|15443.3|15441.3|15443.5|15441.5|15442.7|15440.7|31
1631578800000|2021-09-14 00:20:00|15443.2|15441.2|15443.8|15441.8|15443.9|15441.9|15443.2|15441.2|5
1631578810000|2021-09-14 00:20:10|15443.5|15441.5|15443.8|15441.8|15444|15442|15443.2|15441.2|7
1631578820000|2021-09-14 00:20:20|15443.7|15441.7|15443.5|15441.5|15443.7|15441.7|15443.2|15441.2|4
1631578830000|2021-09-14 00:20:30|15443.7|15441.7|15443.4|15441.4|15443.7|15441.7|15443.3|15441.3|2
1631578840000|2021-09-14 00:20:40|15443.3|15441.3|15443|15441|15443.3|15441.3|15443|15441|6
1631578850000|2021-09-14 00:20:50|15442.9|15440.9|15442.5|15440.5|15442.9|15440.9|15442.5|15440.5|11
1631578860000|2021-09-14 00:21:00|15442.4|15440.4|15442.8|15440.8|15443|15441|15442.2|15440.2|6
1631578870000|2021-09-14 00:21:10|15442.4|15440.4|15442.3|15440.3|15442.4|15440.4|15442.3|15440.3|2
1631578880000|2021-09-14 00:21:20|15442.4|15440.4|15443|15441|15443|15441|15442.4|15440.4|1
1631578890000|2021-09-14 00:21:30|15443.2|15441.2|15444|15442|15444.9|15442.9|15443.2|15441.2|26
1631578900000|2021-09-14 00:21:40|15443.9|15441.9|15443.3|15441.3|15443.9|15441.9|15443.3|15441.3|2
1631578910000|2021-09-14 00:21:50|15443|15441|15443|15441|15443|15441|15443|15441|2
1631578920000|2021-09-14 00:22:00|15442.8|15440.8|15443.2|15441.2|15443.2|15441.2|15442.5|15440.5|10
1631578930000|2021-09-14 00:22:10|15443.3|15441.3|15443.3|15441.3|15443.4|15441.4|15443|15441|0
1631578940000|2021-09-14 00:22:20|15443|15441|15443.5|15441.5|15443.5|15441.5|15443|15441|1
1631578950000|2021-09-14 00:22:30|15443.4|15441.4|15442.9|15440.9|15443.5|15441.5|15442.7|15440.7|7
1631578960000|2021-09-14 00:22:40|15442.8|15440.8|15442.4|15440.4|15442.8|15440.8|15441.8|15439.8|5
1631578970000|2021-09-14 00:22:50|15442.3|15440.3|15441.8|15439.8|15442.4|15440.4|15441.8|15439.8|1
1631578980000|2021-09-14 00:23:00|15441.7|15439.7|15441|15439|15441.7|15439.7|15440.5|15438.5|5
1631578990000|2021-09-14 00:23:10|15440.9|15438.9|15441.9|15439.9|15441.9|15439.9|15440.9|15438.9|8
1631579000000|2021-09-14 00:23:20|15442|15440|15441.9|15439.9|15442.3|15440.3|15441.8|15439.8|2
1631579010000|2021-09-14 00:23:30|15442|15440|15441.8|15439.8|15442.3|15440.3|15441.8|15439.8|0
1631579020000|2021-09-14 00:23:40|15441.9|15439.9|15442|15440|15442.3|15440.3|15441.8|15439.8|4
1631579030000|2021-09-14 00:23:50|15441.9|15439.9|15442.2|15440.2|15442.4|15440.4|15441.8|15439.8|5
1631579040000|2021-09-14 00:24:00|15442.4|15440.4|15442.3|15440.3|15442.7|15440.7|15442.2|15440.2|4
1631579050000|2021-09-14 00:24:10|15442.5|15440.5|15442.3|15440.3|15442.9|15440.9|15442.2|15440.2|8
1631579060000|2021-09-14 00:24:20|15442.4|15440.4|15443|15441|15443|15441|15442.4|15440.4|1
1631579070000|2021-09-14 00:24:30|15442.9|15440.9|15442.8|15440.8|15442.9|15440.9|15442.7|15440.7|3
1631579080000|2021-09-14 00:24:40|15442.9|15440.9|15442.7|15440.7|15443.3|15441.3|15442.7|15440.7|4
1631579100000|2021-09-14 00:25:00|15442.5|15440.5|15442|15440|15442.5|15440.5|15442|15440|4
1631579110000|2021-09-14 00:25:10|15441.9|15439.9|15442.3|15440.3|15442.3|15440.3|15441.7|15439.7|10
1631579120000|2021-09-14 00:25:20|15442.2|15440.2|15442.3|15440.3|15442.3|15440.3|15442.2|15440.2|2
1631579130000|2021-09-14 00:25:30|15442.4|15440.4|15442.7|15440.7|15442.8|15440.8|15442.4|15440.4|1
1631579140000|2021-09-14 00:25:40|15442.5|15440.5|15442.3|15440.3|15442.5|15440.5|15442|15440|7
1631579150000|2021-09-14 00:25:50|15442.4|15440.4|15442.8|15440.8|15442.8|15440.8|15442.4|15440.4|1
1631579170000|2021-09-14 00:26:10|15442.9|15440.9|15443.5|15441.5|15443.8|15441.8|15442.9|15440.9|6
1631579180000|2021-09-14 00:26:20|15443.7|15441.7|15443.7|15441.7|15444|15442|15443.4|15441.4|5
1631579190000|2021-09-14 00:26:30|15443.8|15441.8|15443.8|15441.8|15443.9|15441.9|15443.5|15441.5|7
1631579200000|2021-09-14 00:26:40|15443.9|15441.9|15444.5|15442.5|15444.8|15442.8|15443.9|15441.9|7
1631579210000|2021-09-14 00:26:50|15444.2|15442.2|15444.8|15442.8|15444.9|15442.9|15443.9|15441.9|2
1631579220000|2021-09-14 00:27:00|15444.7|15442.7|15444.5|15442.5|15444.8|15442.8|15444.5|15442.5|7
1631579230000|2021-09-14 00:27:10|15444.4|15442.4|15443.9|15441.9|15444.4|15442.4|15443.5|15441.5|9
1631579240000|2021-09-14 00:27:20|15444.2|15442.2|15444|15442|15444.2|15442.2|15443.8|15441.8|3
1631579250000|2021-09-14 00:27:30|15443.9|15441.9|15443.5|15441.5|15443.9|15441.9|15442.9|15440.9|8
1631579260000|2021-09-14 00:27:40|15443.4|15441.4|15443.2|15441.2|15443.4|15441.4|15443.2|15441.2|0
1631579270000|2021-09-14 00:27:50|15443|15441|15443|15441|15443|15441|15443|15441|0
1631579280000|2021-09-14 00:28:00|15443.5|15441.5|15443.5|15441.5|15443.5|15441.5|15443.5|15441.5|2
1631579290000|2021-09-14 00:28:10|15443.8|15441.8|15443.9|15441.9|15443.9|15441.9|15443.8|15441.8|3
1631579300000|2021-09-14 00:28:20|15444|15442|15443.5|15441.5|15444|15442|15443.5|15441.5|0
1631579310000|2021-09-14 00:28:30|15443.4|15441.4|15443.5|15441.5|15443.5|15441.5|15443.4|15441.4|1
1631579330000|2021-09-14 00:28:50|||||||||1
1631579340000|2021-09-14 00:29:00|15443.4|15441.4|15443.5|15441.5|15443.5|15441.5|15443.4|15441.4|0
1631579350000|2021-09-14 00:29:10|15443.4|15441.4|15443.7|15441.7|15443.9|15441.9|15443.4|15441.4|2
1631579360000|2021-09-14 00:29:20|15443.8|15441.8|15444.8|15442.8|15444.9|15442.9|15443.8|15441.8|5
1631579370000|2021-09-14 00:29:30|15444.5|15442.5|15446|15444|15446|15444|15444|15442|18
1631579380000|2021-09-14 00:29:40|15446.2|15444.2|15445.8|15443.8|15446.2|15444.2|15445.5|15443.5|8
1631579390000|2021-09-14 00:29:50|15445.7|15443.7|15444.5|15442.5|15445.7|15443.7|15444.4|15442.4|7
1631579400000|2021-09-14 00:30:00|15444.7|15442.7|15445.5|15443.5|15445.5|15443.5|15444.7|15442.7|3
1631579410000|2021-09-14 00:30:10|15445.7|15443.7|15445.3|15443.3|15446|15444|15445.3|15443.3|4
1631579420000|2021-09-14 00:30:20|15445.2|15443.2|15445.7|15443.7|15445.7|15443.7|15445.2|15443.2|4
1631579430000|2021-09-14 00:30:30|15445.5|15443.5|15445.8|15443.8|15446|15444|15445.5|15443.5|3
1631579440000|2021-09-14 00:30:40|15445.3|15443.3|15444.5|15442.5|15445.4|15443.4|15444.5|15442.5|6
1631579450000|2021-09-14 00:30:50|15444.2|15442.2|15444.2|15442.2|15444.3|15442.3|15444|15442|7
1631579460000|2021-09-14 00:31:00|15444|15442|15445.3|15443.3|15445.3|15443.3|15444|15442|5
1631579470000|2021-09-14 00:31:10|15445|15443|15444.5|15442.5|15445.2|15443.2|15444.5|15442.5|1
1631579480000|2021-09-14 00:31:20|15444.7|15442.7|15444.5|15442.5|15445|15443|15444.5|15442.5|2
1631579490000|2021-09-14 00:31:30|15444.8|15442.8|15446.5|15444.5|15446.8|15444.8|15444.8|15442.8|19
1631579500000|2021-09-14 00:31:40|15446.4|15444.4|15446.8|15444.8|15446.8|15444.8|15446.2|15444.2|3
1631579510000|2021-09-14 00:31:50|15446.7|15444.7|15446.3|15444.3|15446.8|15444.8|15446.3|15444.3|3
1631579520000|2021-09-14 00:32:00|15445.8|15443.8|15446|15444|15446.2|15444.2|15445.5|15443.5|7
1631579530000|2021-09-14 00:32:10|15445.9|15443.9|15445.5|15443.5|15446|15444|15445.5|15443.5|2
1631579540000|2021-09-14 00:32:20|15445.4|15443.4|15445.7|15443.7|15446.3|15444.3|15445.4|15443.4|5
1631579550000|2021-09-14 00:32:30|15445.9|15443.9|15445.8|15443.8|15445.9|15443.9|15445.7|15443.7|1
1631579560000|2021-09-14 00:32:40|15445.7|15443.7|15444.4|15442.4|15445.7|15443.7|15444.4|15442.4|7
1631579570000|2021-09-14 00:32:50|15444.5|15442.5|15445.5|15443.5|15445.5|15443.5|15444.5|15442.5|2
1631579580000|2021-09-14 00:33:00|15445.7|15443.7|15445.5|15443.5|15445.7|15443.7|15445.3|15443.3|1
1631579590000|2021-09-14 00:33:10|15445.4|15443.4|15445.5|15443.5|15445.5|15443.5|15445.4|15443.4|0
1631579600000|2021-09-14 00:33:20|15445.7|15443.7|15446.7|15444.7|15446.7|15444.7|15445.5|15443.5|1
1631579610000|2021-09-14 00:33:30|15446.5|15444.5|15447.7|15445.7|15447.7|15445.7|15446.4|15444.4|8
1631579620000|2021-09-14 00:33:40|15447.5|15445.5|15447.3|15445.3|15447.8|15445.8|15447.3|15445.3|7
1631579630000|2021-09-14 00:33:50|15447.4|15445.4|15446.7|15444.7|15447.4|15445.4|15446.4|15444.4|7
1631579640000|2021-09-14 00:34:00|15446.8|15444.8|15447.8|15445.8|15447.8|15445.8|15446.5|15444.5|7
1631579660000|2021-09-14 00:34:20|||||||||4
1631579670000|2021-09-14 00:34:30|15448.2|15446.2|15448.2|15446.2|15448.3|15446.3|15448.2|15446.2|6
1631579680000|2021-09-14 00:34:40|15447.9|15445.9|15446|15444|15448|15446|15446|15444|48
1631579690000|2021-09-14 00:34:50|15445.9|15443.9|15446.3|15444.3|15446.5|15444.5|15445.9|15443.9|2
1631579700000|2021-09-14 00:35:00|15446.2|15444.2|15447.2|15445.2|15447.2|15445.2|15446|15444|7
1631579710000|2021-09-14 00:35:10|15447|15445|15447.4|15445.4|15447.5|15445.5|15447|15445|1
1631579720000|2021-09-14 00:35:20|15447.5|15445.5|15447.3|15445.3|15447.8|15445.8|15447.3|15445.3|2
1631579730000|2021-09-14 00:35:30|15447.4|15445.4|15447.3|15445.3|15447.4|15445.4|15447.3|15445.3|3
1631579750000|2021-09-14 00:35:50|15447.2|15445.2|15447.8|15445.8|15447.8|15445.8|15447.2|15445.2|4
1631579760000|2021-09-14 00:36:00|15448|15446|15447.7|15445.7|15448.4|15446.4|15447.7|15445.7|6
1631579770000|2021-09-14 00:36:10|15447.9|15445.9|15448.4|15446.4|15448.5|15446.5|15447.9|15445.9|4
1631579780000|2021-09-14 00:36:20|15448.5|15446.5|15449.7|15447.7|15449.8|15447.8|15448.5|15446.5|15
1631579790000|2021-09-14 00:36:30|15450|15448|15450|15448|15450.3|15448.3|15449.9|15447.9|14
1631579800000|2021-09-14 00:36:40|15449.8|15447.8|15449.5|15447.5|15449.8|15447.8|15449.5|15447.5|2
1631579810000|2021-09-14 00:36:50|15449.7|15447.7|15449.5|15447.5|15449.9|15447.9|15449.5|15447.5|2
1631579820000|2021-09-14 00:37:00|15449.7|15447.7|15449.8|15447.8|15449.8|15447.8|15449.5|15447.5|1
1631579830000|2021-09-14 00:37:10|15449.7|15447.7|15449.7|15447.7|15449.9|15447.9|15449.5|15447.5|4
1631579840000|2021-09-14 00:37:20|15449.5|15447.5|15451.8|15449.8|15452|15450|15449.5|15447.5|30
1631579850000|2021-09-14 00:37:30|15451.7|15449.7|15452.2|15450.2|15452.5|15450.5|15451.5|15449.5|13
1631579860000|2021-09-14 00:37:40|15452.5|15450.5|15452.5|15450.5|15452.7|15450.7|15451.9|15449.9|19
1631579870000|2021-09-14 00:37:50|15452.7|15450.7|15452.9|15450.9|15453.2|15451.2|15452.5|15450.5|13
1631579880000|2021-09-14 00:38:00|15453.2|15451.2|15452.9|15450.9|15453.2|15451.2|15452.9|15450.9|1
1631579890000|2021-09-14 00:38:10|15453|15451|15452.4|15450.4|15453|15451|15451.8|15449.8|32
1631579900000|2021-09-14 00:38:20|15452.3|15450.3|15452.2|15450.2|15452.9|15450.9|15452|15450|3
1631579910000|2021-09-14 00:38:30|15452|15450|15451.7|15449.7|15452.2|15450.2|15451.7|15449.7|1
1631579920000|2021-09-14 00:38:40|15451.5|15449.5|15450.9|15448.9|15451.7|15449.7|15450.8|15448.8|5
1631579930000|2021-09-14 00:38:50|15450.8|15448.8|15452.4|15450.4|15452.4|15450.4|15450.8|15448.8|5
1631579940000|2021-09-14 00:39:00|15452.3|15450.3|15452.3|15450.3|15452.8|15450.8|15452.2|15450.2|5
1631579950000|2021-09-14 00:39:10|15452.2|15450.2|15452.3|15450.3|15452.4|15450.4|15452.2|15450.2|1
1631579960000|2021-09-14 00:39:20|15452.2|15450.2|15451.7|15449.7|15452.2|15450.2|15451.4|15449.4|7
1631579970000|2021-09-14 00:39:30|15451.5|15449.5|15451.4|15449.4|15451.5|15449.5|15451.4|15449.4|0
1631579980000|2021-09-14 00:39:40|15451.5|15449.5|15451.4|15449.4|15451.5|15449.5|15451.4|15449.4|0
1631579990000|2021-09-14 00:39:50|15451.5|15449.5|15451.7|15449.7|15451.7|15449.7|15451.5|15449.5|0
1631580000000|2021-09-14 00:40:00|15451.5|15449.5|15452.9|15450.9|15453|15451|15451.5|15449.5|4
1631580010000|2021-09-14 00:40:10|15453|15451|15452.8|15450.8|15453|15451|15452.8|15450.8|0
1631580020000|2021-09-14 00:40:20|15452.5|15450.5|15452.2|15450.2|15452.7|15450.7|15452|15450|12
1631580030000|2021-09-14 00:40:30|15452|15450|15451.9|15449.9|15452.2|15450.2|15451.7|15449.7|3
1631580040000|2021-09-14 00:40:40|15451.8|15449.8|15452|15450|15452.4|15450.4|15451.7|15449.7|2
1631580050000|2021-09-14 00:40:50|15451.9|15449.9|15451.7|15449.7|15452|15450|15451.5|15449.5|2
1631580060000|2021-09-14 00:41:00|15451.9|15449.9|15452.7|15450.7|15452.7|15450.7|15451.7|15449.7|7
1631580070000|2021-09-14 00:41:10|15452.5|15450.5|15452.7|15450.7|15452.7|15450.7|15452.3|15450.3|0
1631580080000|2021-09-14 00:41:20|15452.5|15450.5|15452.9|15450.9|15453|15451|15452.5|15450.5|3
1631580090000|2021-09-14 00:41:30|15452.8|15450.8|15452.4|15450.4|15452.8|15450.8|15451.7|15449.7|12
1631580100000|2021-09-14 00:41:40|15452.7|15450.7|15452.8|15450.8|15452.8|15450.8|15452.5|15450.5|0
1631580110000|2021-09-14 00:41:50|15452.7|15450.7|15452.5|15450.5|15452.7|15450.7|15452.3|15450.3|2
1631580120000|2021-09-14 00:42:00|15452.7|15450.7|15452.3|15450.3|15452.8|15450.8|15452.3|15450.3|5
1631580130000|2021-09-14 00:42:10|15452.2|15450.2|15452.3|15450.3|15452.4|15450.4|15452|15450|0
1631580140000|2021-09-14 00:42:20|15451.5|15449.5|15450.8|15448.8|15451.5|15449.5|15450.7|15448.7|17
1631580150000|2021-09-14 00:42:30|15450.9|15448.9|15451.5|15449.5|15451.5|15449.5|15450.8|15448.8|17
1631580160000|2021-09-14 00:42:40|15451.4|15449.4|15451.3|15449.3|15451.4|15449.4|15450.9|15448.9|1
1631580170000|2021-09-14 00:42:50|15450.9|15448.9|15451|15449|15451.3|15449.3|15450.7|15448.7|2
1631580180000|2021-09-14 00:43:00|15451.3|15449.3|15451|15449|15451.4|15449.4|15451|15449|6
1631580190000|2021-09-14 00:43:10|15451.2|15449.2|15450|15448|15451.2|15449.2|15449.8|15447.8|8
1631580200000|2021-09-14 00:43:20|15450.3|15448.3|15450.9|15448.9|15451|15449|15449.8|15447.8|7
1631580210000|2021-09-14 00:43:30|15450.7|15448.7|15450.5|15448.5|15450.8|15448.8|15450.3|15448.3|4
1631580220000|2021-09-14 00:43:40|15450.4|15448.4|15450.4|15448.4|15450.5|15448.5|15450.3|15448.3|1
1631580230000|2021-09-14 00:43:50|15450.5|15448.5|15450.5|15448.5|15450.5|15448.5|15450.2|15448.2|4
1631580240000|2021-09-14 00:44:00|15450.4|15448.4|15450.4|15448.4|15450.5|15448.5|15450.2|15448.2|3
1631580250000|2021-09-14 00:44:10|15450.5|15448.5|15450.8|15448.8|15451|15449|15450.5|15448.5|2
1631580260000|2021-09-14 00:44:20|15450.7|15448.7|15450.9|15448.9|15451.2|15449.2|15450.5|15448.5|5
1631580270000|2021-09-14 00:44:30|15451|15449|15450|15448|15451|15449|15450|15448|11
1631580280000|2021-09-14 00:44:40|15449.9|15447.9|15449.9|15447.9|15450.2|15448.2|15449.9|15447.9|2
1631580290000|2021-09-14 00:44:50|15450|15448|15448.5|15446.5|15450.2|15448.2|15448.5|15446.5|17
1631580300000|2021-09-14 00:45:00|15448.4|15446.4|15449.3|15447.3|15449.3|15447.3|15448.4|15446.4|14
1631580310000|2021-09-14 00:45:10|15449.2|15447.2|15449.8|15447.8|15449.8|15447.8|15449|15447|12
1631580320000|2021-09-14 00:45:20|15449.7|15447.7|15449.7|15447.7|15449.7|15447.7|15449.3|15447.3|2
1631580330000|2021-09-14 00:45:30|15449.5|15447.5|15449.5|15447.5|15449.5|15447.5|15449.5|15447.5|0
1631580340000|2021-09-14 00:45:40|15449.4|15447.4|15449.5|15447.5|15449.5|15447.5|15449.2|15447.2|7
1631580350000|2021-09-14 00:45:50|15449.4|15447.4|15448.8|15446.8|15449.4|15447.4|15448.5|15446.5|6
1631580360000|2021-09-14 00:46:00|15448.9|15446.9|15449.3|15447.3|15449.5|15447.5|15448.9|15446.9|4
1631580370000|2021-09-14 00:46:10|15449.5|15447.5|15449.5|15447.5|15449.7|15447.7|15449.2|15447.2|2
1631580380000|2021-09-14 00:46:20|15449.4|15447.4|15448.9|15446.9|15449.4|15447.4|15448.9|15446.9|0
1631580390000|2021-09-14 00:46:30|15449|15447|15448.5|15446.5|15449|15447|15448.3|15446.3|5
1631580400000|2021-09-14 00:46:40|15448.7|15446.7|15448.2|15446.2|15448.7|15446.7|15448.2|15446.2|2
1631580410000|2021-09-14 00:46:50|15448.3|15446.3|15448.4|15446.4|15448.5|15446.5|15448.3|15446.3|0
1631580420000|2021-09-14 00:47:00|15448.5|15446.5|15448.3|15446.3|15448.5|15446.5|15448.2|15446.2|1
1631580430000|2021-09-14 00:47:10|15448.2|15446.2|15448.4|15446.4|15448.5|15446.5|15448.2|15446.2|0
1631580440000|2021-09-14 00:47:20|15448.5|15446.5|15448.7|15446.7|15448.7|15446.7|15448.5|15446.5|0
1631580450000|2021-09-14 00:47:30|15448.8|15446.8|15448.7|15446.7|15448.8|15446.8|15448.7|15446.7|0
1631580460000|2021-09-14 00:47:40|15448.8|15446.8|15448.5|15446.5|15448.8|15446.8|15448.3|15446.3|1
1631580470000|2021-09-14 00:47:50|15448.4|15446.4|15448.3|15446.3|15448.5|15446.5|15448.3|15446.3|0
1631580480000|2021-09-14 00:48:00|15448.4|15446.4|15449|15447|15449|15447|15448.4|15446.4|1
1631580490000|2021-09-14 00:48:10|15448.9|15446.9|15448.8|15446.8|15448.9|15446.9|15448.8|15446.8|0
1631580500000|2021-09-14 00:48:20|15448.9|15446.9|15448.5|15446.5|15449|15447|15448.4|15446.4|8
1631580510000|2021-09-14 00:48:30|15448.4|15446.4|15448.3|15446.3|15448.4|15446.4|15448.3|15446.3|0
1631580520000|2021-09-14 00:48:40|15448.4|15446.4|15449|15447|15449|15447|15448.4|15446.4|6
1631580530000|2021-09-14 00:48:50|15448.9|15446.9|15449|15447|15449|15447|15448.8|15446.8|1
1631580540000|2021-09-14 00:49:00|15449.2|15447.2|15449.5|15447.5|15449.5|15447.5|15449.2|15447.2|0
1631580550000|2021-09-14 00:49:10|15449|15447|15449.2|15447.2|15449.2|15447.2|15449|15447|1
1631580560000|2021-09-14 00:49:20|15449.3|15447.3|15449.2|15447.2|15449.3|15447.3|15449|15447|0
1631580570000|2021-09-14 00:49:30|15449|15447|15449.3|15447.3|15449.3|15447.3|15448.9|15446.9|0
1631580580000|2021-09-14 00:49:40|15449.4|15447.4|15449.9|15447.9|15449.9|15447.9|15449.4|15447.4|11
1631580590000|2021-09-14 00:49:50|15450|15448|15450|15448|15450.9|15448.9|15450|15448|12
1631580600000|2021-09-14 00:50:00|15449.9|15447.9|15450.2|15448.2|15450.4|15448.4|15449.5|15447.5|2
1631580610000|2021-09-14 00:50:10|15450|15448|15449.9|15447.9|15450|15448|15449.9|15447.9|4
1631580620000|2021-09-14 00:50:20|15449.5|15447.5|15449.4|15447.4|15449.7|15447.7|15449.4|15447.4|3
1631580630000|2021-09-14 00:50:30|15449.3|15447.3|15449.2|15447.2|15449.3|15447.3|15449|15447|0
1631580640000|2021-09-14 00:50:40|15449.5|15447.5|15449.5|15447.5|15449.7|15447.7|15449.5|15447.5|2
1631580650000|2021-09-14 00:50:50|15449.3|15447.3|15449.3|15447.3|15449.5|15447.5|15449.2|15447.2|6
1631580660000|2021-09-14 00:51:00|15449.4|15447.4|15449.2|15447.2|15449.5|15447.5|15449.2|15447.2|0
1631580680000|2021-09-14 00:51:20|15448.8|15446.8|15448|15446|15448.8|15446.8|15448|15446|5
1631580690000|2021-09-14 00:51:30|15447.9|15445.9|15447.8|15445.8|15448.3|15446.3|15447.5|15445.5|8
1631580700000|2021-09-14 00:51:40|15447.7|15445.7|15447.7|15445.7|15447.8|15445.8|15447.5|15445.5|1
1631580710000|2021-09-14 00:51:50|15447.8|15445.8|15448.3|15446.3|15448.3|15446.3|15447.5|15445.5|5
1631580720000|2021-09-14 00:52:00|15448.8|15446.8|15448.8|15446.8|15448.9|15446.9|15448.8|15446.8|3
1631580730000|2021-09-14 00:52:10|15448.9|15446.9|15448.5|15446.5|15448.9|15446.9|15448.5|15446.5|3
1631580740000|2021-09-14 00:52:20|15448.7|15446.7|15449.5|15447.5|15449.7|15447.7|15448.5|15446.5|27
1631580750000|2021-09-14 00:52:30|15449.7|15447.7|15449.4|15447.4|15449.7|15447.7|15449.4|15447.4|3
1631580760000|2021-09-14 00:52:40|15449.3|15447.3|15449.3|15447.3|15449.3|15447.3|15449|15447|1
1631580770000|2021-09-14 00:52:50|15449.4|15447.4|15449.9|15447.9|15450|15448|15449.4|15447.4|3
1631580780000|2021-09-14 00:53:00|15450|15448|15449.4|15447.4|15450|15448|15449.4|15447.4|4
1631580790000|2021-09-14 00:53:10|15449.3|15447.3|15449.4|15447.4|15449.4|15447.4|15449.3|15447.3|0
1631580800000|2021-09-14 00:53:20|15449.3|15447.3|15449.3|15447.3|15449.5|15447.5|15449.3|15447.3|1
1631580810000|2021-09-14 00:53:30|15449.2|15447.2|15449|15447|15449.3|15447.3|15449|15447|2
1631580820000|2021-09-14 00:53:40|15449.2|15447.2|15449.3|15447.3|15449.5|15447.5|15449|15447|2
1631580830000|2021-09-14 00:53:50|15449.2|15447.2|15448.5|15446.5|15449.2|15447.2|15448.4|15446.4|0
1631580840000|2021-09-14 00:54:00|15448.4|15446.4|15447.3|15445.3|15448.4|15446.4|15447.3|15445.3|3
1631580850000|2021-09-14 00:54:10|15447.4|15445.4|15447.5|15445.5|15447.5|15445.5|15446.8|15444.8|6
1631580860000|2021-09-14 00:54:20|15447.7|15445.7|15447.5|15445.5|15447.7|15445.7|15447.5|15445.5|2
1631580870000|2021-09-14 00:54:30|15447.3|15445.3|15447.3|15445.3|15447.4|15445.4|15447.2|15445.2|3
1631580880000|2021-09-14 00:54:40|15447.2|15445.2|15447|15445|15447.3|15445.3|15447|15445|4
1631580890000|2021-09-14 00:54:50|15446.9|15444.9|15446.5|15444.5|15446.9|15444.9|15446.3|15444.3|7
1631580900000|2021-09-14 00:55:00|15446.3|15444.3|15446.5|15444.5|15446.5|15444.5|15446.2|15444.2|6
1631580910000|2021-09-14 00:55:10|15447.2|15445.2|15446.8|15444.8|15447.3|15445.3|15446.7|15444.7|12
1631580920000|2021-09-14 00:55:20|15446.9|15444.9|15447|15445|15447|15445|15446.9|15444.9|1
1631580930000|2021-09-14 00:55:30|15446.9|15444.9|15446.9|15444.9|15446.9|15444.9|15446.9|15444.9|0
1631580940000|2021-09-14 00:55:40|15446.8|15444.8|15446.9|15444.9|15446.9|15444.9|15446.7|15444.7|3
1631580950000|2021-09-14 00:55:50|15446.8|15444.8|15447.2|15445.2|15447.2|15445.2|15446.8|15444.8|0
1631580960000|2021-09-14 00:56:00|15447.3|15445.3|15447.8|15445.8|15448|15446|15447.2|15445.2|5
1631580970000|2021-09-14 00:56:10|15447.3|15445.3|15447.5|15445.5|15447.8|15445.8|15447.3|15445.3|9
1631580980000|2021-09-14 00:56:20|15447.7|15445.7|15448|15446|15448.3|15446.3|15447.5|15445.5|9
1631580990000|2021-09-14 00:56:30|15447.8|15445.8|15447.8|15445.8|15448|15446|15447.8|15445.8|2
1631581000000|2021-09-14 00:56:40|15447.9|15445.9|15448.5|15446.5|15448.7|15446.7|15447.5|15445.5|10
1631581010000|2021-09-14 00:56:50|15448.4|15446.4|15448.5|15446.5|15448.5|15446.5|15448.2|15446.2|6
1631581020000|2021-09-14 00:57:00|15448.4|15446.4|15448.4|15446.4|15448.4|15446.4|15448.3|15446.3|0
1631581030000|2021-09-14 00:57:10|15448.3|15446.3|15448.5|15446.5|15448.5|15446.5|15448.3|15446.3|1
1631581040000|2021-09-14 00:57:20|15448.4|15446.4|15448.5|15446.5|15448.5|15446.5|15448.4|15446.4|0
1631581050000|2021-09-14 00:57:30|15448.4|15446.4|15448.4|15446.4|15448.4|15446.4|15448.3|15446.3|1
1631581060000|2021-09-14 00:57:40|15448.5|15446.5|15447.8|15445.8|15448.5|15446.5|15447.8|15445.8|3
1631581070000|2021-09-14 00:57:50|15447.7|15445.7|15447.4|15445.4|15447.7|15445.7|15447.3|15445.3|3
1631581080000|2021-09-14 00:58:00|15447.3|15445.3|15447.9|15445.9|15448|15446|15447.3|15445.3|2
1631581090000|2021-09-14 00:58:10|15448.2|15446.2|15448|15446|15448.3|15446.3|15447.8|15445.8|12
1631581100000|2021-09-14 00:58:20|15447.8|15445.8|15447.7|15445.7|15447.8|15445.8|15447.5|15445.5|2
1631581110000|2021-09-14 00:58:30|15447.5|15445.5|15447.7|15445.7|15447.7|15445.7|15447.5|15445.5|0
1631581120000|2021-09-14 00:58:40|15447.8|15445.8|15447.7|15445.7|15447.8|15445.8|15447.5|15445.5|0
1631581130000|2021-09-14 00:58:50|15447.5|15445.5|15447.4|15445.4|15447.8|15445.8|15447.2|15445.2|3
1631581140000|2021-09-14 00:59:00|15447.5|15445.5|15447.8|15445.8|15447.8|15445.8|15447.5|15445.5|1
1631581150000|2021-09-14 00:59:10|15447.7|15445.7|15447.2|15445.2|15447.8|15445.8|15447.2|15445.2|3
1631581160000|2021-09-14 00:59:20|15447.3|15445.3|15447.3|15445.3|15447.3|15445.3|15447.3|15445.3|2
1631581170000|2021-09-14 00:59:30|15447.2|15445.2|15447.3|15445.3|15447.3|15445.3|15447.2|15445.2|0
1631581180000|2021-09-14 00:59:40|||||||||1
1631581190000|2021-09-14 00:59:50|15447.4|15445.4|15447.5|15445.5|15447.8|15445.8|15447.4|15445.4|2
1631581200000|2021-09-14 01:00:00|15447.4|15445.4|15447.3|15445.3|15448.2|15446.2|15447.3|15445.3|8
1631581210000|2021-09-14 01:00:10|15447.2|15445.2|15447.5|15445.5|15447.7|15445.7|15447.2|15445.2|5
1631581220000|2021-09-14 01:00:20|15447.3|15445.3|15447.3|15445.3|15447.3|15445.3|15447|15445|2
1631581230000|2021-09-14 01:00:30|15447.4|15445.4|15447.9|15445.9|15448.2|15446.2|15447.4|15445.4|6
1631581240000|2021-09-14 01:00:40|15448.2|15446.2|15448.2|15446.2|15449.7|15447.7|15448|15446|37
1631581250000|2021-09-14 01:00:50|15448|15446|15448.2|15446.2|15448.2|15446.2|15448|15446|3
1631581260000|2021-09-14 01:01:00|15448.3|15446.3|15448|15446|15448.3|15446.3|15447.3|15445.3|13
1631581270000|2021-09-14 01:01:10|15447.9|15445.9|15447.8|15445.8|15448.2|15446.2|15447.8|15445.8|1
1631581280000|2021-09-14 01:01:20|15447.4|15445.4|15447.8|15445.8|15447.9|15445.9|15447.4|15445.4|4
1631581290000|2021-09-14 01:01:30|15448|15446|15448.3|15446.3|15448.3|15446.3|15448|15446|1
1631581300000|2021-09-14 01:01:40|15448.4|15446.4|15448.7|15446.7|15449|15447|15448.4|15446.4|1
1631581310000|2021-09-14 01:01:50|15448.5|15446.5|15449|15447|15449|15447|15448.5|15446.5|3
1631581320000|2021-09-14 01:02:00|15448.9|15446.9|15448.7|15446.7|15448.9|15446.9|15448.5|15446.5|4
1631581330000|2021-09-14 01:02:10|15448.8|15446.8|15448.7|15446.7|15448.8|15446.8|15448.3|15446.3|4
1631581340000|2021-09-14 01:02:20|15448.8|15446.8|15448.5|15446.5|15448.8|15446.8|15448.5|15446.5|1
1631581350000|2021-09-14 01:02:30|15448.7|15446.7|15449.4|15447.4|15449.4|15447.4|15448.7|15446.7|3
1631581360000|2021-09-14 01:02:40|15449.3|15447.3|15450|15448|15450|15448|15449.2|15447.2|9
1631581370000|2021-09-14 01:02:50|15450.2|15448.2|15450|15448|15450.8|15448.8|15449.5|15447.5|38
1631581380000|2021-09-14 01:03:00|15450.2|15448.2|15451|15449|15451|15449|15450.2|15448.2|7
1631581390000|2021-09-14 01:03:10|15450.9|15448.9|15450.3|15448.3|15450.9|15448.9|15450.3|15448.3|4
1631581400000|2021-09-14 01:03:20|15450.4|15448.4|15451.4|15449.4|15451.4|15449.4|15450.3|15448.3|6
1631581410000|2021-09-14 01:03:30|15451.3|15449.3|15451.3|15449.3|15451.3|15449.3|15450.9|15448.9|2
1631581420000|2021-09-14 01:03:40|15451.4|15449.4|15451.5|15449.5|15451.8|15449.8|15451.3|15449.3|5
1631581430000|2021-09-14 01:03:50|15451.2|15449.2|15451.3|15449.3|15451.4|15449.4|15451.2|15449.2|2
1631581440000|2021-09-14 01:04:00|15451.2|15449.2|15450|15448|15451.2|15449.2|15449.9|15447.9|21
1631581450000|2021-09-14 01:04:10|15450.2|15448.2|15450|15448|15450.3|15448.3|15450|15448|1
1631581460000|2021-09-14 01:04:20|15450.5|15448.5|15450.5|15448.5|15450.5|15448.5|15450.4|15448.4|5
1631581470000|2021-09-14 01:04:30|15450.4|15448.4|15450|15448|15450.4|15448.4|15449.9|15447.9|1
1631581480000|2021-09-14 01:04:40|15450.2|15448.2|15449.5|15447.5|15450.2|15448.2|15449.5|15447.5|6
1631581490000|2021-09-14 01:04:50|15449.4|15447.4|15449.8|15447.8|15449.8|15447.8|15449.2|15447.2|10
1631581500000|2021-09-14 01:05:00|15449.5|15447.5|15449.8|15447.8|15449.8|15447.8|15449.5|15447.5|4
1631581510000|2021-09-14 01:05:10|15449.7|15447.7|15449.4|15447.4|15449.8|15447.8|15449.4|15447.4|3
1631581520000|2021-09-14 01:05:20|15449.5|15447.5|15450|15448|15450|15448|15449.4|15447.4|2
1631581530000|2021-09-14 01:05:30|15450.3|15448.3|15450.3|15448.3|15450.3|15448.3|15450.2|15448.2|1
1631581540000|2021-09-14 01:05:40|15450.4|15448.4|15450.5|15448.5|15450.9|15448.9|15450.4|15448.4|2
1631581550000|2021-09-14 01:05:50|15450.4|15448.4|15450.2|15448.2|15450.4|15448.4|15450.2|15448.2|2
1631581560000|2021-09-14 01:06:00|15450|15448|15449.8|15447.8|15450|15448|15449.8|15447.8|2
1631581570000|2021-09-14 01:06:10|15449.5|15447.5|15449.4|15447.4|15449.5|15447.5|15449.4|15447.4|2
1631581580000|2021-09-14 01:06:20|15449.5|15447.5|15449.4|15447.4|15449.5|15447.5|15449.4|15447.4|4
1631581590000|2021-09-14 01:06:30|15449.5|15447.5|15449.5|15447.5|15450|15448|15449.4|15447.4|6
1631581600000|2021-09-14 01:06:40|15449.7|15447.7|15450|15448|15450|15448|15449.7|15447.7|1
1631581610000|2021-09-14 01:06:50|15449.7|15447.7|15449.7|15447.7|15449.8|15447.8|15449.4|15447.4|0
1631581620000|2021-09-14 01:07:00|15449.8|15447.8|15450|15448|15450|15448|15449.5|15447.5|1
1631581630000|2021-09-14 01:07:10|15449.8|15447.8|15448.7|15446.7|15449.8|15447.8|15448.7|15446.7|3
1631581640000|2021-09-14 01:07:20|15448.8|15446.8|15449|15447|15449.2|15447.2|15448.8|15446.8|9
1631581650000|2021-09-14 01:07:30|15448.9|15446.9|15448.3|15446.3|15448.9|15446.9|15448.3|15446.3|7
1631581660000|2021-09-14 01:07:40|15448.2|15446.2|15448.2|15446.2|15448.3|15446.3|15448|15446|0
1631581670000|2021-09-14 01:07:50|15448.3|15446.3|15448.2|15446.2|15448.3|15446.3|15447.8|15445.8|0
1631581680000|2021-09-14 01:08:00|15448|15446|15447.3|15445.3|15448|15446|15447.3|15445.3|5
1631581690000|2021-09-14 01:08:10|15447.4|15445.4|15446.3|15444.3|15447.5|15445.5|15446|15444|17
1631581700000|2021-09-14 01:08:20|15446.2|15444.2|15445.9|15443.9|15446.2|15444.2|15445.5|15443.5|12
1631581710000|2021-09-14 01:08:30|15445.8|15443.8|15445.5|15443.5|15445.8|15443.8|15445.5|15443.5|0
1631581720000|2021-09-14 01:08:40|15445.8|15443.8|15445.9|15443.9|15445.9|15443.9|15445.8|15443.8|3
1631581730000|2021-09-14 01:08:50|15445.8|15443.8|15445.5|15443.5|15445.8|15443.8|15445.5|15443.5|3
1631581740000|2021-09-14 01:09:00|15445.7|15443.7|15445.3|15443.3|15445.8|15443.8|15445.2|15443.2|6
1631581750000|2021-09-14 01:09:10|15445.4|15443.4|15446.2|15444.2|15446.2|15444.2|15445.4|15443.4|14
1631581760000|2021-09-14 01:09:20|15446|15444|15446|15444|15446.2|15444.2|15446|15444|0
1631581770000|2021-09-14 01:09:30|15446.2|15444.2|15446.4|15444.4|15446.4|15444.4|15446.2|15444.2|0
1631581780000|2021-09-14 01:09:40|15446.3|15444.3|15446.8|15444.8|15446.8|15444.8|15446.3|15444.3|0
1631581790000|2021-09-14 01:09:50|15446.9|15444.9|15447.2|15445.2|15447.3|15445.3|15446.8|15444.8|2
1631581800000|2021-09-14 01:10:00|15447.3|15445.3|15447.8|15445.8|15447.9|15445.9|15447.2|15445.2|6
1631581810000|2021-09-14 01:10:10|15447.9|15445.9|15447.8|15445.8|15447.9|15445.9|15447.7|15445.7|3
1631581820000|2021-09-14 01:10:20|15447.9|15445.9|15449.5|15447.5|15449.9|15447.9|15447.9|15445.9|6
1631581830000|2021-09-14 01:10:30|15449|15447|15448.5|15446.5|15449|15447|15448.5|15446.5|6
1631581840000|2021-09-14 01:10:40|15448.8|15446.8|15449|15447|15449.3|15447.3|15448.8|15446.8|2
1631581850000|2021-09-14 01:10:50|15448.9|15446.9|15448.8|15446.8|15449|15447|15448.7|15446.7|4
1631581860000|2021-09-14 01:11:00|15448.9|15446.9|15449.9|15447.9|15450.3|15448.3|15448.8|15446.8|7
1631581870000|2021-09-14 01:11:10|15450.3|15448.3|15449.7|15447.7|15450.3|15448.3|15449.7|15447.7|2
1631581880000|2021-09-14 01:11:20|15449.8|15447.8|15449.7|15447.7|15449.9|15447.9|15449.7|15447.7|4
1631581890000|2021-09-14 01:11:30|15449.8|15447.8|15449.7|15447.7|15450.3|15448.3|15449.7|15447.7|2
1631581900000|2021-09-14 01:11:40|15449.5|15447.5|15449.7|15447.7|15449.9|15447.9|15449.5|15447.5|0
1631581910000|2021-09-14 01:11:50|15449.8|15447.8|15448.5|15446.5|15449.8|15447.8|15448.5|15446.5|6
1631581920000|2021-09-14 01:12:00|15449.2|15447.2|15449.2|15447.2|15449.2|15447.2|15449.2|15447.2|2
1631581930000|2021-09-14 01:12:10|15449|15447|15448.5|15446.5|15449|15447|15448.5|15446.5|4
1631581940000|2021-09-14 01:12:20|15448.4|15446.4|15448.3|15446.3|15448.4|15446.4|15448.3|15446.3|2
1631581950000|2021-09-14 01:12:30|15448.2|15446.2|15447.5|15445.5|15448.2|15446.2|15447.5|15445.5|2
1631581960000|2021-09-14 01:12:40|15447.4|15445.4|15446.4|15444.4|15447.4|15445.4|15446|15444|9
1631581970000|2021-09-14 01:12:50|15446.3|15444.3|15446|15444|15446.3|15444.3|15445.5|15443.5|19
1631581980000|2021-09-14 01:13:00|15445.9|15443.9|15445.8|15443.8|15445.9|15443.9|15445.4|15443.4|6
1631581990000|2021-09-14 01:13:10|15446|15444|15446.3|15444.3|15446.5|15444.5|15446|15444|4
1631582000000|2021-09-14 01:13:20|15446.2|15444.2|15445.9|15443.9|15446.2|15444.2|15445.9|15443.9|0
1631582010000|2021-09-14 01:13:30|15446|15444|15446|15444|15446|15444|15445.5|15443.5|3
1631582020000|2021-09-14 01:13:40|15446.3|15444.3|15446.3|15444.3|15446.4|15444.4|15446|15444|3
1631582030000|2021-09-14 01:13:50|15446.7|15444.7|15446.7|15444.7|15446.8|15444.8|15446.7|15444.7|4
1631582040000|2021-09-14 01:14:00|15446.5|15444.5|15446.4|15444.4|15446.5|15444.5|15446|15444|7
1631582050000|2021-09-14 01:14:10|15446.3|15444.3|15446.8|15444.8|15446.8|15444.8|15446.3|15444.3|2
1631582060000|2021-09-14 01:14:20|15446.7|15444.7|15446.8|15444.8|15446.8|15444.8|15446.7|15444.7|0
1631582070000|2021-09-14 01:14:30|15446.7|15444.7|15446.7|15444.7|15446.8|15444.8|15446.7|15444.7|0
1631582080000|2021-09-14 01:14:40|15446.3|15444.3|15446.3|15444.3|15446.3|15444.3|15446.3|15444.3|0
1631582090000|2021-09-14 01:14:50|15445.9|15443.9|15446.2|15444.2|15446.2|15444.2|15445.9|15443.9|3
1631582100000|2021-09-14 01:15:00|15446|15444|15446.8|15444.8|15446.8|15444.8|15445.5|15443.5|7
1631582110000|2021-09-14 01:15:10|15446.5|15444.5|15446.4|15444.4|15447|15445|15446|15444|9
1631582120000|2021-09-14 01:15:20|15446.5|15444.5|15446.2|15444.2|15446.9|15444.9|15446|15444|3
1631582130000|2021-09-14 01:15:30|15446|15444|15445.3|15443.3|15446|15444|15445|15443|4
1631582140000|2021-09-14 01:15:40|15445.4|15443.4|15445.5|15443.5|15446|15444|15445.3|15443.3|13
1631582150000|2021-09-14 01:15:50|15445.3|15443.3|15445.5|15443.5|15445.5|15443.5|15445.3|15443.3|6
1631582160000|2021-09-14 01:16:00|15445.4|15443.4|15445.8|15443.8|15445.9|15443.9|15445.4|15443.4|5
1631582170000|2021-09-14 01:16:10|15445.7|15443.7|15447.2|15445.2|15447.2|15445.2|15445.7|15443.7|5
1631582180000|2021-09-14 01:16:20|15447.4|15445.4|15447.3|15445.3|15447.7|15445.7|15447|15445|13
1631582190000|2021-09-14 01:16:30|15447.4|15445.4|15447.5|15445.5|15448.5|15446.5|15447.4|15445.4|23
1631582200000|2021-09-14 01:16:40|15447.7|15445.7|15447.8|15445.8|15448.7|15446.7|15447.7|15445.7|57
1631582210000|2021-09-14 01:16:50|15448|15446|15448.4|15446.4|15448.4|15446.4|15448|15446|1
1631582220000|2021-09-14 01:17:00|15449|15447|15449|15447|15449.2|15447.2|15448.5|15446.5|13
1631582230000|2021-09-14 01:17:10|15449.2|15447.2|15449.5|15447.5|15449.5|15447.5|15449|15447|1
1631582240000|2021-09-14 01:17:20|15449.4|15447.4|15450.5|15448.5|15451.2|15449.2|15449.2|15447.2|39
1631582250000|2021-09-14 01:17:30|15450.8|15448.8|15450.5|15448.5|15450.8|15448.8|15450.5|15448.5|1
1631582260000|2021-09-14 01:17:40|15450.7|15448.7|15451|15449|15451.4|15449.4|15450.7|15448.7|10
1631582270000|2021-09-14 01:17:50|15450.9|15448.9|15451.4|15449.4|15451.4|15449.4|15450.4|15448.4|6
1631582280000|2021-09-14 01:18:00|15451.3|15449.3|15451.3|15449.3|15451.7|15449.7|15451.3|15449.3|6
1631582290000|2021-09-14 01:18:10|15451.4|15449.4|15451.5|15449.5|15451.5|15449.5|15451.3|15449.3|4
1631582300000|2021-09-14 01:18:20|15451.4|15449.4|15451.5|15449.5|15451.5|15449.5|15451.3|15449.3|8
1631582310000|2021-09-14 01:18:30|15451.7|15449.7|15451.8|15449.8|15452.4|15450.4|15451.7|15449.7|23
1631582320000|2021-09-14 01:18:40|15451.9|15449.9|15452|15450|15452.5|15450.5|15451.9|15449.9|6
1631582330000|2021-09-14 01:18:50|15452.2|15450.2|15452.8|15450.8|15453|15451|15452|15450|14
1631582340000|2021-09-14 01:19:00|15452.9|15450.9|15451.8|15449.8|15453.3|15451.3|15451.4|15449.4|15
1631582350000|2021-09-14 01:19:10|15451.7|15449.7|15450.9|15448.9|15451.9|15449.9|15450.9|15448.9|6
1631582360000|2021-09-14 01:19:20|15450.8|15448.8|15450.4|15448.4|15451|15449|15450.3|15448.3|16
1631582370000|2021-09-14 01:19:30|15450.3|15448.3|15450.7|15448.7|15450.9|15448.9|15450.3|15448.3|2
1631582380000|2021-09-14 01:19:40|15450.8|15448.8|15450.8|15448.8|15450.9|15448.9|15450.8|15448.8|0
1631582390000|2021-09-14 01:19:50|15450.7|15448.7|15450.8|15448.8|15450.8|15448.8|15450.7|15448.7|1
1631582400000|2021-09-14 01:20:00|15450.7|15448.7|15450.3|15448.3|15450.7|15448.7|15449.9|15447.9|3
1631582410000|2021-09-14 01:20:10|15450.9|15448.9|15450.9|15448.9|15451|15449|15450.7|15448.7|5
1631582420000|2021-09-14 01:20:20|15451|15449|15451.9|15449.9|15451.9|15449.9|15451|15449|2
1631582430000|2021-09-14 01:20:30|15452|15450|15452|15450|15452|15450|15451.7|15449.7|2
1631582440000|2021-09-14 01:20:40|15452.3|15450.3|15452.2|15450.2|15452.7|15450.7|15451.8|15449.8|6
1631582450000|2021-09-14 01:20:50|15452|15450|15452.2|15450.2|15452.7|15450.7|15452|15450|7
1631582460000|2021-09-14 01:21:00|15452.3|15450.3|15452.3|15450.3|15452.8|15450.8|15452.3|15450.3|9
1631582470000|2021-09-14 01:21:10|15452.2|15450.2|15452.5|15450.5|15452.7|15450.7|15452.2|15450.2|3
1631582480000|2021-09-14 01:21:20|15453|15451|15452.3|15450.3|15453.2|15451.2|15452.3|15450.3|9
1631582490000|2021-09-14 01:21:30|15452.2|15450.2|15452|15450|15452.3|15450.3|15451.8|15449.8|3
1631582500000|2021-09-14 01:21:40|15451.9|15449.9|15451.7|15449.7|15452|15450|15451.4|15449.4|13
1631582510000|2021-09-14 01:21:50|15451.5|15449.5|15452|15450|15452.2|15450.2|15451.4|15449.4|5
1631582520000|2021-09-14 01:22:00|15452.2|15450.2|15451.9|15449.9|15452.4|15450.4|15451.9|15449.9|2
1631582530000|2021-09-14 01:22:10|15452|15450|15452.3|15450.3|15452.4|15450.4|15451.9|15449.9|1
1631582540000|2021-09-14 01:22:20|15452.2|15450.2|15451.5|15449.5|15452.3|15450.3|15451.5|15449.5|5
1631582550000|2021-09-14 01:22:30|15451.4|15449.4|15451.8|15449.8|15451.8|15449.8|15451.4|15449.4|2
1631582560000|2021-09-14 01:22:40|15452|15450|15452.3|15450.3|15452.3|15450.3|15452|15450|1
1631582570000|2021-09-14 01:22:50|15452.2|15450.2|15452.3|15450.3|15452.3|15450.3|15451.8|15449.8|8
1631582580000|2021-09-14 01:23:00|15452.2|15450.2|15452.3|15450.3|15452.4|15450.4|15451.8|15449.8|6
1631582590000|2021-09-14 01:23:10|15452.2|15450.2|15451.8|15449.8|15452.2|15450.2|15451.8|15449.8|0
1631582600000|2021-09-14 01:23:20|15451.9|15449.9|15452.2|15450.2|15452.2|15450.2|15451.8|15449.8|0
1631582610000|2021-09-14 01:23:30|15452.3|15450.3|15452.2|15450.2|15452.3|15450.3|15451.8|15449.8|5
1631582620000|2021-09-14 01:23:40|15452|15450|15452|15450|15452.2|15450.2|15452|15450|0
1631582630000|2021-09-14 01:23:50|15452.2|15450.2|15452.8|15450.8|15452.8|15450.8|15452.2|15450.2|6
1631582640000|2021-09-14 01:24:00|15452.7|15450.7|15454.5|15452.5|15454.5|15452.5|15452.7|15450.7|44
1631582650000|2021-09-14 01:24:10|15454.3|15452.3|15454|15452|15454.3|15452.3|15453.8|15451.8|22
1631582660000|2021-09-14 01:24:20|15453.9|15451.9|15454.2|15452.2|15454.2|15452.2|15453.8|15451.8|1
1631582670000|2021-09-14 01:24:30|15454|15452|15454.4|15452.4|15454.5|15452.5|15453.9|15451.9|5
1631582680000|2021-09-14 01:24:40|15454.3|15452.3|15453.8|15451.8|15454.4|15452.4|15453.5|15451.5|14
1631582690000|2021-09-14 01:24:50|15453.7|15451.7|15453|15451|15453.8|15451.8|15452.7|15450.7|8
1631582700000|2021-09-14 01:25:00|15453.2|15451.2|15453.8|15451.8|15453.8|15451.8|15453.2|15451.2|5
1631582710000|2021-09-14 01:25:10|15454|15452|15456.2|15454.2|15456.2|15454.2|15453.8|15451.8|40
1631582720000|2021-09-14 01:25:20|15456|15454|15456|15454|15456|15454|15455.9|15453.9|7
1631582730000|2021-09-14 01:25:30|15456.2|15454.2|15456.9|15454.9|15457.3|15455.3|15456|15454|28
1631582740000|2021-09-14 01:25:40|15457|15455|15456.5|15454.5|15457|15455|15456.5|15454.5|7
1631582750000|2021-09-14 01:25:50|15456.7|15454.7|15457.8|15455.8|15457.8|15455.8|15456.7|15454.7|35
1631582760000|2021-09-14 01:26:00|15457.7|15455.7|15457.7|15455.7|15457.8|15455.8|15457.4|15455.4|15
1631582770000|2021-09-14 01:26:10|15457.8|15455.8|15458|15456|15458.2|15456.2|15457.8|15455.8|8
1631582780000|2021-09-14 01:26:20|15457.8|15455.8|15458|15456|15458.2|15456.2|15457.7|15455.7|2
1631582790000|2021-09-14 01:26:30|15458.2|15456.2|15458|15456|15458.8|15456.8|15458|15456|17
1631582800000|2021-09-14 01:26:40|15458.2|15456.2|15459|15457|15459|15457|15458|15456|26
1631582810000|2021-09-14 01:26:50|15458.8|15456.8|15459.2|15457.2|15459.2|15457.2|15458.5|15456.5|17
1631582820000|2021-09-14 01:27:00|15459.3|15457.3|15459.8|15457.8|15459.9|15457.9|15459.3|15457.3|23
1631582830000|2021-09-14 01:27:10|15459.7|15457.7|15459.3|15457.3|15459.8|15457.8|15458.7|15456.7|28
1631582840000|2021-09-14 01:27:20|15459|15457|15458.3|15456.3|15459|15457|15458.3|15456.3|16
1631582850000|2021-09-14 01:27:30|15459.3|15457.3|15458|15456|15459.3|15457.3|15457.9|15455.9|55
1631582860000|2021-09-14 01:27:40|15458.2|15456.2|15457.4|15455.4|15458.3|15456.3|15457.3|15455.3|9
1631582870000|2021-09-14 01:27:50|15457.3|15455.3|15458.2|15456.2|15458.3|15456.3|15457.3|15455.3|9
1631582880000|2021-09-14 01:28:00|15458|15456|15458.3|15456.3|15458.5|15456.5|15457.9|15455.9|7
1631582890000|2021-09-14 01:28:10|15458.2|15456.2|15458.5|15456.5|15458.8|15456.8|15458.2|15456.2|5
1631582900000|2021-09-14 01:28:20|15458.4|15456.4|15460|15458|15460|15458|15458.3|15456.3|42
1631582910000|2021-09-14 01:28:30|15459.9|15457.9|15459.5|15457.5|15460|15458|15459.5|15457.5|11
1631582920000|2021-09-14 01:28:40|15459.8|15457.8|15459.4|15457.4|15460|15458|15459.4|15457.4|17
1631582930000|2021-09-14 01:28:50|15459.5|15457.5|15461|15459|15461.3|15459.3|15459|15457|64
1631582940000|2021-09-14 01:29:00|15461.2|15459.2|15460.5|15458.5|15461.3|15459.3|15460.4|15458.4|17
1631582950000|2021-09-14 01:29:10|15460.4|15458.4|15460.7|15458.7|15460.7|15458.7|15460.3|15458.3|15
1631582960000|2021-09-14 01:29:20|15460.8|15458.8|15460.5|15458.5|15461.3|15459.3|15460.4|15458.4|10
1631582970000|2021-09-14 01:29:30|15460.3|15458.3|15460|15458|15460.3|15458.3|15459.9|15457.9|19
1631582980000|2021-09-14 01:29:40|15459.9|15457.9|15459.5|15457.5|15460|15458|15459.5|15457.5|9
1631582990000|2021-09-14 01:29:50|15460.3|15458.3|15460.3|15458.3|15460.3|15458.3|15460.2|15458.2|27
1631583000000|2021-09-14 01:30:00|15460.2|15458.2|15462|15460|15464.3|15462.3|15460.2|15458.2|70
1631583010000|2021-09-14 01:30:10|15461.9|15459.9|15463.2|15461.2|15463.2|15461.2|15461|15459|17
1631583020000|2021-09-14 01:30:20|15463|15461|15465.9|15463.9|15466.2|15464.2|15463|15461|54
1631583030000|2021-09-14 01:30:30|15465.8|15463.8|15466|15464|15466.2|15464.2|15465.3|15463.3|11
1631583040000|2021-09-14 01:30:40|15465.9|15463.9|15466|15464|15466.3|15464.3|15465.9|15463.9|4
1631583050000|2021-09-14 01:30:50|15465.9|15463.9|15465.8|15463.8|15465.9|15463.9|15464.4|15462.4|44
1631583060000|2021-09-14 01:31:00|15465.7|15463.7|15465|15463|15465.7|15463.7|15464.7|15462.7|18
1631583070000|2021-09-14 01:31:10|15464.9|15462.9|15464.9|15462.9|15465.5|15463.5|15464.9|15462.9|3
1631583080000|2021-09-14 01:31:20|15464.8|15462.8|15464.9|15462.9|15465|15463|15464.8|15462.8|7
1631583090000|2021-09-14 01:31:30|15464.8|15462.8|15463.4|15461.4|15464.8|15462.8|15463.3|15461.3|7
1631583100000|2021-09-14 01:31:40|15463.3|15461.3|15462.5|15460.5|15463.3|15461.3|15461.9|15459.9|19
1631583110000|2021-09-14 01:31:50|15462.4|15460.4|15462.2|15460.2|15462.4|15460.4|15461.8|15459.8|17
1631583120000|2021-09-14 01:32:00|15462|15460|15462.3|15460.3|15462.5|15460.5|15461.9|15459.9|18
1631583130000|2021-09-14 01:32:10|15461.3|15459.3|15460.9|15458.9|15461.3|15459.3|15460.8|15458.8|15
1631583140000|2021-09-14 01:32:20|15460.8|15458.8|15460.5|15458.5|15460.9|15458.9|15460|15458|47
1631583150000|2021-09-14 01:32:30|15460.3|15458.3|15460.2|15458.2|15460.8|15458.8|15460|15458|8
1631583160000|2021-09-14 01:32:40|15460.3|15458.3|15459.3|15457.3|15460.5|15458.5|15458.4|15456.4|29
1631583170000|2021-09-14 01:32:50|15459.5|15457.5|15461.5|15459.5|15461.7|15459.7|15459.3|15457.3|16
1631583180000|2021-09-14 01:33:00|15462|15460|15462.4|15460.4|15463|15461|15461.9|15459.9|17
1631583190000|2021-09-14 01:33:10|15462.5|15460.5|15463.2|15461.2|15463.5|15461.5|15462.5|15460.5|4
1631583200000|2021-09-14 01:33:20|15463.3|15461.3|15463.4|15461.4|15463.8|15461.8|15463.3|15461.3|8
1631583210000|2021-09-14 01:33:30|15463.2|15461.2|15463|15461|15463.4|15461.4|15462|15460|17
1631583220000|2021-09-14 01:33:40|15462.9|15460.9|15463.5|15461.5|15463.5|15461.5|15462.4|15460.4|9
1631583230000|2021-09-14 01:33:50|15463.3|15461.3|15463.9|15461.9|15463.9|15461.9|15463.3|15461.3|9
1631583240000|2021-09-14 01:34:00|15464|15462|15462.8|15460.8|15464.3|15462.3|15462.2|15460.2|9
1631583250000|2021-09-14 01:34:10|15462.7|15460.7|15462|15460|15462.8|15460.8|15462|15460|10
1631583260000|2021-09-14 01:34:20|15462.2|15460.2|15462.4|15460.4|15462.4|15460.4|15461.5|15459.5|4
1631583270000|2021-09-14 01:34:30|15462.3|15460.3|15460.8|15458.8|15462.3|15460.3|15460.8|15458.8|9
1631583280000|2021-09-14 01:34:40|15460.9|15458.9|15461.5|15459.5|15461.5|15459.5|15460.5|15458.5|6
1631583290000|2021-09-14 01:34:50|15461.7|15459.7|15463.3|15461.3|15463.3|15461.3|15461.7|15459.7|5
1631583300000|2021-09-14 01:35:00|15463.2|15461.2|15462.8|15460.8|15463.2|15461.2|15462.3|15460.3|4
1631583310000|2021-09-14 01:35:10|15462.7|15460.7|15462|15460|15463.2|15461.2|15461.5|15459.5|9
1631583320000|2021-09-14 01:35:20|15461.9|15459.9|15462.4|15460.4|15462.7|15460.7|15461.9|15459.9|2
1631583330000|2021-09-14 01:35:30|15462.5|15460.5|15463.2|15461.2|15463.3|15461.3|15462.3|15460.3|2
1631583340000|2021-09-14 01:35:40|15463.3|15461.3|15463.7|15461.7|15463.7|15461.7|15462.9|15460.9|11
1631583350000|2021-09-14 01:35:50|15463.8|15461.8|15464.8|15462.8|15464.8|15462.8|15463.5|15461.5|6
1631583360000|2021-09-14 01:36:00|15464.9|15462.9|15466.8|15464.8|15467|15465|15464.9|15462.9|50
1631583370000|2021-09-14 01:36:10|15466.9|15464.9|15465.8|15463.8|15467|15465|15465.8|15463.8|16
1631583380000|2021-09-14 01:36:20|15466|15464|15465.9|15463.9|15466|15464|15465.7|15463.7|9
1631583390000|2021-09-14 01:36:30|15465.8|15463.8|15464.5|15462.5|15465.8|15463.8|15464.5|15462.5|31
1631583400000|2021-09-14 01:36:40|15464.7|15462.7|15466.4|15464.4|15466.5|15464.5|15464.7|15462.7|5
1631583410000|2021-09-14 01:36:50|15466.5|15464.5|15466.2|15464.2|15467.3|15465.3|15466.2|15464.2|20
1631583420000|2021-09-14 01:37:00|15466.4|15464.4|15467.8|15465.8|15467.9|15465.9|15466.4|15464.4|24
1631583430000|2021-09-14 01:37:10|15467.9|15465.9|15467.2|15465.2|15467.9|15465.9|15466.8|15464.8|10
1631583440000|2021-09-14 01:37:20|15467.3|15465.3|15466.9|15464.9|15467.7|15465.7|15466.9|15464.9|4
1631583450000|2021-09-14 01:37:30|15467|15465|15467.5|15465.5|15467.5|15465.5|15466.5|15464.5|1
1631583460000|2021-09-14 01:37:40|15467.3|15465.3|15467.5|15465.5|15468.3|15466.3|15467.3|15465.3|8
1631583470000|2021-09-14 01:37:50|15467.8|15465.8|15467.2|15465.2|15467.9|15465.9|15466.5|15464.5|7
1631583480000|2021-09-14 01:38:00|15467.4|15465.4|15466.7|15464.7|15467.4|15465.4|15466.4|15464.4|8
1631583490000|2021-09-14 01:38:10|15466.5|15464.5|15467|15465|15467.3|15465.3|15466|15464|6
1631583500000|2021-09-14 01:38:20|15467.2|15465.2|15467.5|15465.5|15467.7|15465.7|15467.2|15465.2|2
1631583510000|2021-09-14 01:38:30|15467.3|15465.3|15467.2|15465.2|15467.3|15465.3|15466.9|15464.9|3
1631583520000|2021-09-14 01:38:40|15467|15465|15467.5|15465.5|15467.5|15465.5|15466.8|15464.8|8
1631583530000|2021-09-14 01:38:50|15467.7|15465.7|15468|15466|15468.4|15466.4|15467.5|15465.5|2
1631583540000|2021-09-14 01:39:00|15467.9|15465.9|15467.4|15465.4|15468.2|15466.2|15467.4|15465.4|6
1631583550000|2021-09-14 01:39:10|15467.5|15465.5|15467.5|15465.5|15467.9|15465.9|15467.2|15465.2|12
1631583560000|2021-09-14 01:39:20|15467.4|15465.4|15466.4|15464.4|15467.4|15465.4|15466.3|15464.3|9
1631583570000|2021-09-14 01:39:30|15466.3|15464.3|15467.2|15465.2|15467.4|15465.4|15466.3|15464.3|2
1631583580000|2021-09-14 01:39:40|15466.8|15464.8|15467.8|15465.8|15468|15466|15466.8|15464.8|14
1631583590000|2021-09-14 01:39:50|15467.9|15465.9|15467|15465|15467.9|15465.9|15467|15465|1
1631583600000|2021-09-14 01:40:00|15467.2|15465.2|15466.3|15464.3|15467.3|15465.3|15466.3|15464.3|1
1631583610000|2021-09-14 01:40:10|15466.2|15464.2|15465.8|15463.8|15466.3|15464.3|15465.8|15463.8|1
1631583620000|2021-09-14 01:40:20|15465.7|15463.7|15464|15462|15465.7|15463.7|15464|15462|11
1631583630000|2021-09-14 01:40:30|15464.2|15462.2|15464.9|15462.9|15465.3|15463.3|15464.2|15462.2|11
1631583640000|2021-09-14 01:40:40|15465|15463|15464.5|15462.5|15465.2|15463.2|15464.5|15462.5|1
1631583650000|2021-09-14 01:40:50|15464.4|15462.4|15463.8|15461.8|15464.5|15462.5|15463.8|15461.8|4
1631583660000|2021-09-14 01:41:00|15464.3|15462.3|15463.8|15461.8|15464.3|15462.3|15463.8|15461.8|6
1631583670000|2021-09-14 01:41:10|15463.9|15461.9|15462.3|15460.3|15464|15462|15461.8|15459.8|12
1631583680000|2021-09-14 01:41:20|15462.2|15460.2|15461.8|15459.8|15462.4|15460.4|15461.7|15459.7|7
1631583690000|2021-09-14 01:41:30|15461.5|15459.5|15462|15460|15462.2|15460.2|15461.2|15459.2|10
1631583700000|2021-09-14 01:41:40|15461.8|15459.8|15461.8|15459.8|15461.9|15459.9|15460.9|15458.9|26
1631583710000|2021-09-14 01:41:50|15462.3|15460.3|15462|15460|15462.4|15460.4|15462|15460|7
1631583720000|2021-09-14 01:42:00|15462.2|15460.2|15461.8|15459.8|15462.2|15460.2|15461.4|15459.4|12
1631583730000|2021-09-14 01:42:10|15461.7|15459.7|15461.3|15459.3|15462.5|15460.5|15461.3|15459.3|15
1631583740000|2021-09-14 01:42:20|15461|15459|15460.5|15458.5|15461.3|15459.3|15460.3|15458.3|13
1631583750000|2021-09-14 01:42:30|15460.7|15458.7|15460.3|15458.3|15460.8|15458.8|15460.3|15458.3|4
1631583760000|2021-09-14 01:42:40|15460.5|15458.5|15460.3|15458.3|15460.7|15458.7|15460.3|15458.3|4
1631583770000|2021-09-14 01:42:50|15460|15458|15459.8|15457.8|15460|15458|15459.7|15457.7|16
1631583780000|2021-09-14 01:43:00|15459.9|15457.9|15460.4|15458.4|15460.7|15458.7|15459.8|15457.8|13
1631583790000|2021-09-14 01:43:10|15460.5|15458.5|15460.5|15458.5|15460.7|15458.7|15460.2|15458.2|14
1631583800000|2021-09-14 01:43:20|15460.7|15458.7|15460.8|15458.8|15460.9|15458.9|15460.3|15458.3|14
1631583810000|2021-09-14 01:43:30|15460.5|15458.5|15460.3|15458.3|15460.7|15458.7|15460.3|15458.3|1
1631583820000|2021-09-14 01:43:40|15460.5|15458.5|15460.5|15458.5|15460.9|15458.9|15460.5|15458.5|3
1631583830000|2021-09-14 01:43:50|15460.7|15458.7|15461|15459|15461|15459|15460.5|15458.5|13
1631583840000|2021-09-14 01:44:00|15460.8|15458.8|15460.7|15458.7|15461|15459|15460.5|15458.5|9
1631583850000|2021-09-14 01:44:10|15460.5|15458.5|15459|15457|15460.5|15458.5|15459|15457|16
1631583860000|2021-09-14 01:44:20|15458.9|15456.9|15459|15457|15459.2|15457.2|15458.9|15456.9|34
1631583870000|2021-09-14 01:44:30|15458.9|15456.9|15458.8|15456.8|15458.9|15456.9|15458.7|15456.7|20
1631583880000|2021-09-14 01:44:40|15459|15457|15459.9|15457.9|15460|15458|15459|15457|11
1631583890000|2021-09-14 01:44:50|15459.8|15457.8|15459.3|15457.3|15459.8|15457.8|15459.3|15457.3|13
1631583900000|2021-09-14 01:45:00|15459.2|15457.2|15459.3|15457.3|15459.5|15457.5|15458.8|15456.8|16
1631583910000|2021-09-14 01:45:10|15459.2|15457.2|15459.5|15457.5|15459.8|15457.8|15459|15457|11
1631583920000|2021-09-14 01:45:20|15459.4|15457.4|15459.2|15457.2|15459.8|15457.8|15458.9|15456.9|6
1631583930000|2021-09-14 01:45:30|15459.3|15457.3|15459.5|15457.5|15459.5|15457.5|15459.3|15457.3|2
1631583940000|2021-09-14 01:45:40|15459.8|15457.8|15459.5|15457.5|15459.8|15457.8|15459.5|15457.5|4
1631583950000|2021-09-14 01:45:50|15459.4|15457.4|15459.3|15457.3|15459.4|15457.4|15459.3|15457.3|7
1631583960000|2021-09-14 01:46:00|15459.2|15457.2|15458.8|15456.8|15459.3|15457.3|15458.7|15456.7|55
1631583970000|2021-09-14 01:46:10|15458.7|15456.7|15458.8|15456.8|15458.9|15456.9|15458.7|15456.7|16
1631583980000|2021-09-14 01:46:20|15458.9|15456.9|15458.3|15456.3|15458.9|15456.9|15458.3|15456.3|16
1631583990000|2021-09-14 01:46:30|15458.4|15456.4|15458.8|15456.8|15458.8|15456.8|15458.4|15456.4|5
1631584000000|2021-09-14 01:46:40|15458.7|15456.7|15459.4|15457.4|15459.8|15457.8|15458.4|15456.4|24
1631584010000|2021-09-14 01:46:50|15459.5|15457.5|15460|15458|15460|15458|15459.5|15457.5|11
1631584020000|2021-09-14 01:47:00|15459.9|15457.9|15461|15459|15461|15459|15459.8|15457.8|22
1631584030000|2021-09-14 01:47:10|15460.9|15458.9|15460.4|15458.4|15461|15459|15460.3|15458.3|10
1631584040000|2021-09-14 01:47:20|15460.3|15458.3|15459.8|15457.8|15460.3|15458.3|15459.7|15457.7|10
1631584050000|2021-09-14 01:47:30|15459.7|15457.7|15460.5|15458.5|15460.5|15458.5|15459.3|15457.3|12
1631584060000|2021-09-14 01:47:40|15460.3|15458.3|15460.3|15458.3|15460.5|15458.5|15460.3|15458.3|4
1631584070000|2021-09-14 01:47:50|15460.4|15458.4|15461|15459|15461|15459|15460|15458|6
1631584080000|2021-09-14 01:48:00|15460.9|15458.9|15459.8|15457.8|15460.9|15458.9|15459.7|15457.7|8
1631584090000|2021-09-14 01:48:10|15459.7|15457.7|15459.3|15457.3|15459.7|15457.7|15459.2|15457.2|2
1631584100000|2021-09-14 01:48:20|15459.4|15457.4|15460.4|15458.4|15460.4|15458.4|15459.4|15457.4|9
1631584110000|2021-09-14 01:48:30|15460.3|15458.3|15460.4|15458.4|15460.4|15458.4|15459.8|15457.8|2
1631584120000|2021-09-14 01:48:40|15460.5|15458.5|15460.9|15458.9|15461.8|15459.8|15460.5|15458.5|21
1631584130000|2021-09-14 01:48:50|15460.8|15458.8|15461|15459|15461.5|15459.5|15460.8|15458.8|7
1631584140000|2021-09-14 01:49:00|15460.9|15458.9|15460.8|15458.8|15461|15459|15460.7|15458.7|4
1631584150000|2021-09-14 01:49:10|15460.5|15458.5|15459.8|15457.8|15460.5|15458.5|15459.3|15457.3|23
1631584160000|2021-09-14 01:49:20|15459.7|15457.7|15459.5|15457.5|15459.7|15457.7|15459.3|15457.3|0
1631584170000|2021-09-14 01:49:30|15459.4|15457.4|15458.9|15456.9|15459.4|15457.4|15458.7|15456.7|9
1631584180000|2021-09-14 01:49:40|15458.8|15456.8|15457.5|15455.5|15458.9|15456.9|15457.4|15455.4|32
1631584190000|2021-09-14 01:49:50|15457.4|15455.4|15457.2|15455.2|15457.4|15455.4|15456.9|15454.9|5
1631584200000|2021-09-14 01:50:00|15457|15455|15456.8|15454.8|15457.3|15455.3|15456.8|15454.8|10
1631584210000|2021-09-14 01:50:10|15456.9|15454.9|15456.3|15454.3|15456.9|15454.9|15456|15454|13
1631584220000|2021-09-14 01:50:20|15456.2|15454.2|15455.8|15453.8|15456.2|15454.2|15455.4|15453.4|16
1631584230000|2021-09-14 01:50:30|15455.7|15453.7|15456.3|15454.3|15456.4|15454.4|15455.5|15453.5|11
1631584240000|2021-09-14 01:50:40|15456.2|15454.2|15455.8|15453.8|15456.2|15454.2|15455.7|15453.7|7
1631584250000|2021-09-14 01:50:50|15455.9|15453.9|15456.3|15454.3|15456.5|15454.5|15455.9|15453.9|16
1631584260000|2021-09-14 01:51:00|15456.4|15454.4|15457|15455|15457.3|15455.3|15456|15454|11
1631584270000|2021-09-14 01:51:10|15457.2|15455.2|15457.9|15455.9|15457.9|15455.9|15457.2|15455.2|7
1631584280000|2021-09-14 01:51:20|15458|15456|15458.4|15456.4|15458.8|15456.8|15458|15456|8
1631584290000|2021-09-14 01:51:30|15458.3|15456.3|15458.7|15456.7|15458.8|15456.8|15458|15456|4
1631584300000|2021-09-14 01:51:40|15458.8|15456.8|15458.8|15456.8|15459.2|15457.2|15458.7|15456.7|27
1631584310000|2021-09-14 01:51:50|15458.9|15456.9|15458.3|15456.3|15459.2|15457.2|15458.3|15456.3|27
1631584320000|2021-09-14 01:52:00|15458.4|15456.4|15457.8|15455.8|15458.4|15456.4|15457.7|15455.7|6
1631584330000|2021-09-14 01:52:10|15457.7|15455.7|15459.4|15457.4|15459.8|15457.8|15457.7|15455.7|17
1631584340000|2021-09-14 01:52:20|15459.3|15457.3|15459.3|15457.3|15459.5|15457.5|15459.2|15457.2|0
1631584350000|2021-09-14 01:52:30|15459.2|15457.2|15459.8|15457.8|15459.8|15457.8|15458.9|15456.9|4
1631584360000|2021-09-14 01:52:40|15459.7|15457.7|15459.5|15457.5|15460.2|15458.2|15459.3|15457.3|7
1631584370000|2021-09-14 01:52:50|15459.7|15457.7|15459.9|15457.9|15460.2|15458.2|15459.7|15457.7|1
1631584380000|2021-09-14 01:53:00|15459.7|15457.7|15460.3|15458.3|15460.3|15458.3|15459.7|15457.7|4
1631584390000|2021-09-14 01:53:10|15460.4|15458.4|15460.9|15458.9|15461|15459|15460.4|15458.4|7
1631584400000|2021-09-14 01:53:20|15460.8|15458.8|15461.3|15459.3|15461.8|15459.8|15460.8|15458.8|20
1631584410000|2021-09-14 01:53:30|15461.4|15459.4|15460.5|15458.5|15461.5|15459.5|15460.5|15458.5|33
1631584420000|2021-09-14 01:53:40|15460.7|15458.7|15461.4|15459.4|15461.4|15459.4|15460.7|15458.7|2
1631584430000|2021-09-14 01:53:50|15461.3|15459.3|15461.9|15459.9|15462|15460|15461.3|15459.3|9
1631584440000|2021-09-14 01:54:00|15461.8|15459.8|15461|15459|15462|15460|15460.8|15458.8|10
1631584450000|2021-09-14 01:54:10|15461.5|15459.5|15460.4|15458.4|15462|15460|15460.3|15458.3|44
1631584460000|2021-09-14 01:54:20|15460.3|15458.3|15460.9|15458.9|15460.9|15458.9|15459.9|15457.9|10
1631584470000|2021-09-14 01:54:30|15460.8|15458.8|15461.3|15459.3|15461.3|15459.3|15460.7|15458.7|2
1631584480000|2021-09-14 01:54:40|15461.4|15459.4|15461.5|15459.5|15461.5|15459.5|15461.2|15459.2|55
1631584490000|2021-09-14 01:54:50|15461.7|15459.7|15461.5|15459.5|15462|15460|15461.5|15459.5|5
1631584500000|2021-09-14 01:55:00|15461.7|15459.7|15461|15459|15461.7|15459.7|15461|15459|1
1631584510000|2021-09-14 01:55:10|15460.7|15458.7|15459.8|15457.8|15460.7|15458.7|15459.4|15457.4|10
1631584520000|2021-09-14 01:55:20|15460|15458|15459.5|15457.5|15460|15458|15459.5|15457.5|5
1631584530000|2021-09-14 01:55:30|15459.4|15457.4|15460.2|15458.2|15460.3|15458.3|15459.4|15457.4|5
1631584540000|2021-09-14 01:55:40|15460|15458|15461.2|15459.2|15461.2|15459.2|15459.9|15457.9|5
1631584550000|2021-09-14 01:55:50|15461.3|15459.3|15461.5|15459.5|15461.7|15459.7|15461.3|15459.3|3
1631584560000|2021-09-14 01:56:00|15461.7|15459.7|15461.5|15459.5|15461.7|15459.7|15461.5|15459.5|0
1631584570000|2021-09-14 01:56:10|15461.4|15459.4|15459.9|15457.9|15461.4|15459.4|15459.9|15457.9|2
1631584580000|2021-09-14 01:56:20|15460|15458|15459.9|15457.9|15460.2|15458.2|15459.8|15457.8|3
1631584590000|2021-09-14 01:56:30|15459.8|15457.8|15459.5|15457.5|15459.9|15457.9|15459.3|15457.3|3
1631584600000|2021-09-14 01:56:40|15459.7|15457.7|15459.9|15457.9|15459.9|15457.9|15459.4|15457.4|3
1631584610000|2021-09-14 01:56:50|15460|15458|15460.3|15458.3|15460.3|15458.3|15460|15458|2
1631584620000|2021-09-14 01:57:00|15460.2|15458.2|15459.9|15457.9|15460.2|15458.2|15459.9|15457.9|0
1631584630000|2021-09-14 01:57:10|15459.8|15457.8|15459.8|15457.8|15459.9|15457.9|15459.3|15457.3|7
1631584640000|2021-09-14 01:57:20|15459.9|15457.9|15460|15458|15460|15458|15459.8|15457.8|2
1631584650000|2021-09-14 01:57:30|15460.3|15458.3|15459.8|15457.8|15460.8|15458.8|15459.8|15457.8|6
1631584660000|2021-09-14 01:57:40|15460.3|15458.3|15460.9|15458.9|15460.9|15458.9|15459.9|15457.9|12
1631584670000|2021-09-14 01:57:50|15460.8|15458.8|15460.9|15458.9|15460.9|15458.9|15460.3|15458.3|2
1631584680000|2021-09-14 01:58:00|15461|15459|15461.7|15459.7|15461.9|15459.9|15461|15459|13
1631584690000|2021-09-14 01:58:10|15461.8|15459.8|15461.8|15459.8|15461.8|15459.8|15461.5|15459.5|11
1631584700000|2021-09-14 01:58:20|15462|15460|15462.2|15460.2|15462.5|15460.5|15461.8|15459.8|5
1631584710000|2021-09-14 01:58:30|15462.3|15460.3|15462|15460|15462.5|15460.5|15461.8|15459.8|9
1631584720000|2021-09-14 01:58:40|15462.2|15460.2|15462|15460|15462.5|15460.5|15461.8|15459.8|2
1631584730000|2021-09-14 01:58:50|15462.2|15460.2|15463.3|15461.3|15463.3|15461.3|15462.2|15460.2|8
1631584740000|2021-09-14 01:59:00|15463.2|15461.2|15462.4|15460.4|15463.2|15461.2|15462.3|15460.3|10
1631584750000|2021-09-14 01:59:10|15462.3|15460.3|15462|15460|15462.5|15460.5|15462|15460|5
1631584760000|2021-09-14 01:59:20|15461.9|15459.9|15461.4|15459.4|15461.9|15459.9|15461.3|15459.3|7
1631584770000|2021-09-14 01:59:30|15461.3|15459.3|15461.3|15459.3|15461.4|15459.4|15461.2|15459.2|0
1631584780000|2021-09-14 01:59:40|15461.5|15459.5|15461.8|15459.8|15462.3|15460.3|15461.5|15459.5|8
1631584790000|2021-09-14 01:59:50|15461.9|15459.9|15461.9|15459.9|15462.3|15460.3|15461.8|15459.8|6
1631584800000|2021-09-14 02:00:00|15462|15460|15461.8|15459.8|15462.4|15460.4|15461.8|15459.8|11
1631584810000|2021-09-14 02:00:10|15461.7|15459.7|15462|15460|15462|15460|15461.4|15459.4|11
1631584820000|2021-09-14 02:00:20|15461.9|15459.9|15461|15459|15462|15460|15461|15459|1
1631584830000|2021-09-14 02:00:30|15460.9|15458.9|15461|15459|15461|15459|15460.7|15458.7|2
1631584840000|2021-09-14 02:00:40|15460.9|15458.9|15460|15458|15460.9|15458.9|15459.7|15457.7|7
1631584850000|2021-09-14 02:00:50|15459.9|15457.9|15460.3|15458.3|15460.3|15458.3|15459.3|15457.3|5
1631584860000|2021-09-14 02:01:00|15460.2|15458.2|15460.8|15458.8|15460.8|15458.8|15460.2|15458.2|11
1631584870000|2021-09-14 02:01:10|15460.7|15458.7|15461.4|15459.4|15461.4|15459.4|15460.5|15458.5|2
1631584880000|2021-09-14 02:01:20|15461.5|15459.5|15461.7|15459.7|15462|15460|15461.4|15459.4|6
1631584890000|2021-09-14 02:01:30|15461.8|15459.8|15461.7|15459.7|15462|15460|15461.4|15459.4|4
1631584900000|2021-09-14 02:01:40|15461.5|15459.5|15462.5|15460.5|15462.7|15460.7|15461.5|15459.5|3
1631584910000|2021-09-14 02:01:50|15462.7|15460.7|15463.2|15461.2|15463.2|15461.2|15462.4|15460.4|22
1631584920000|2021-09-14 02:02:00|15463|15461|15462.9|15460.9|15463|15461|15462.4|15460.4|18
1631584930000|2021-09-14 02:02:10|15462.8|15460.8|15461.8|15459.8|15462.8|15460.8|15461.8|15459.8|5
1631584940000|2021-09-14 02:02:20|15461.9|15459.9|15461.8|15459.8|15461.9|15459.9|15461.8|15459.8|0
1631584950000|2021-09-14 02:02:30|15461.9|15459.9|15462.5|15460.5|15462.5|15460.5|15461.8|15459.8|1
1631584960000|2021-09-14 02:02:40|15462.4|15460.4|15464.4|15462.4|15464.9|15462.9|15462.4|15460.4|24
1631584970000|2021-09-14 02:02:50|15464.3|15462.3|15464.9|15462.9|15465.2|15463.2|15464.2|15462.2|27
1631584980000|2021-09-14 02:03:00|15464.8|15462.8|15465.8|15463.8|15465.8|15463.8|15464.7|15462.7|35
1631584990000|2021-09-14 02:03:10|15465.7|15463.7|15465|15463|15465.7|15463.7|15464.9|15462.9|12
1631585000000|2021-09-14 02:03:20|15464.9|15462.9|15463.5|15461.5|15464.9|15462.9|15463.5|15461.5|12
1631585010000|2021-09-14 02:03:30|15463.7|15461.7|15463.5|15461.5|15463.8|15461.8|15463|15461|12
1631585020000|2021-09-14 02:03:40|15463.4|15461.4|15462.8|15460.8|15463.5|15461.5|15462.8|15460.8|3
1631585030000|2021-09-14 02:03:50|15462.9|15460.9|15463.2|15461.2|15463.3|15461.3|15462.8|15460.8|7
1631585040000|2021-09-14 02:04:00|15463.3|15461.3|15463.7|15461.7|15463.9|15461.9|15463.3|15461.3|3
1631585050000|2021-09-14 02:04:10|15463.4|15461.4|15463.8|15461.8|15463.9|15461.9|15463.3|15461.3|7
1631585060000|2021-09-14 02:04:20|15463.9|15461.9|15463.8|15461.8|15464|15462|15463.7|15461.7|1
1631585070000|2021-09-14 02:04:30|15463.9|15461.9|15464.9|15462.9|15465.3|15463.3|15463.8|15461.8|7
1631585080000|2021-09-14 02:04:40|15464.8|15462.8|15464.9|15462.9|15464.9|15462.9|15464.8|15462.8|0
1631585090000|2021-09-14 02:04:50|15465|15463|15466.4|15464.4|15466.4|15464.4|15464.9|15462.9|23
1631585100000|2021-09-14 02:05:00|15466|15464|15466.5|15464.5|15466.5|15464.5|15466|15464|16
1631585110000|2021-09-14 02:05:10|15466.4|15464.4|15465.4|15463.4|15466.5|15464.5|15465.2|15463.2|8
1631585120000|2021-09-14 02:05:20|15465.5|15463.5|15465.7|15463.7|15465.7|15463.7|15465.5|15463.5|4
1631585130000|2021-09-14 02:05:30|15465.8|15463.8|15465.8|15463.8|15466|15464|15465.7|15463.7|7
1631585140000|2021-09-14 02:05:40|15465.9|15463.9|15465.9|15463.9|15466.3|15464.3|15465.9|15463.9|4
1631585150000|2021-09-14 02:05:50|15466|15464|15466|15464|15466|15464|15465.9|15463.9|2
1631585160000|2021-09-14 02:06:00|15465.9|15463.9|15467|15465|15467|15465|15465.9|15463.9|16
1631585170000|2021-09-14 02:06:10|15467.2|15465.2|15466.8|15464.8|15467.4|15465.4|15466.8|15464.8|11
1631585180000|2021-09-14 02:06:20|15466.7|15464.7|15467|15465|15467.2|15465.2|15466.7|15464.7|5
1631585190000|2021-09-14 02:06:30|15466.8|15464.8|15465.5|15463.5|15466.8|15464.8|15465.4|15463.4|13
1631585200000|2021-09-14 02:06:40|15465.4|15463.4|15465.3|15463.3|15465.7|15463.7|15465.3|15463.3|2
1631585210000|2021-09-14 02:06:50|15465.2|15463.2|15464.9|15462.9|15465.2|15463.2|15464.7|15462.7|6
1631585220000|2021-09-14 02:07:00|15464.8|15462.8|15464.5|15462.5|15464.9|15462.9|15464.5|15462.5|6
1631585230000|2021-09-14 02:07:10|15464.7|15462.7|15464.5|15462.5|15464.8|15462.8|15464.4|15462.4|8
1631585240000|2021-09-14 02:07:20|15464.4|15462.4|15463.8|15461.8|15464.5|15462.5|15463.8|15461.8|5
1631585250000|2021-09-14 02:07:30|15464|15462|15464|15462|15464.4|15462.4|15464|15462|3
1631585260000|2021-09-14 02:07:40|15464.2|15462.2|15463.7|15461.7|15464.3|15462.3|15463.7|15461.7|3
1631585270000|2021-09-14 02:07:50|15463.8|15461.8|15463.7|15461.7|15464|15462|15463.7|15461.7|8
1631585280000|2021-09-14 02:08:00|15463.5|15461.5|15464.8|15462.8|15464.8|15462.8|15463.2|15461.2|11
1631585290000|2021-09-14 02:08:10|15465|15463|15464.5|15462.5|15465|15463|15464.3|15462.3|6
1631585300000|2021-09-14 02:08:20|15464.7|15462.7|15464.4|15462.4|15464.8|15462.8|15464.4|15462.4|1
1631585310000|2021-09-14 02:08:30|15464.3|15462.3|15464.5|15462.5|15464.5|15462.5|15464.3|15462.3|7
1631585320000|2021-09-14 02:08:40|15464.4|15462.4|15464.3|15462.3|15464.5|15462.5|15464.3|15462.3|3
1631585330000|2021-09-14 02:08:50|15464.4|15462.4|15464.5|15462.5|15464.5|15462.5|15464.2|15462.2|4
1631585340000|2021-09-14 02:09:00|15464.4|15462.4|15464|15462|15464.7|15462.7|15464|15462|4
1631585350000|2021-09-14 02:09:10|15464.3|15462.3|15464.3|15462.3|15464.4|15462.4|15464.3|15462.3|2
1631585360000|2021-09-14 02:09:20|15464.8|15462.8|15466|15464|15466.4|15464.4|15464.8|15462.8|21
1631585370000|2021-09-14 02:09:30|15465.9|15463.9|15465.8|15463.8|15465.9|15463.9|15465.7|15463.7|1
1631585380000|2021-09-14 02:09:40|15465.7|15463.7|15466|15464|15466.2|15464.2|15465.7|15463.7|4
1631585390000|2021-09-14 02:09:50|15465.8|15463.8|15465|15463|15466.2|15464.2|15464.9|15462.9|11
1631585400000|2021-09-14 02:10:00|15464.9|15462.9|15463.8|15461.8|15465|15463|15463.8|15461.8|16
1631585410000|2021-09-14 02:10:10|15463.7|15461.7|15462.8|15460.8|15463.9|15461.9|15462.8|15460.8|43
1631585420000|2021-09-14 02:10:20|15463.2|15461.2|15462.2|15460.2|15463.2|15461.2|15462.2|15460.2|10
1631585430000|2021-09-14 02:10:30|15462|15460|15461.5|15459.5|15462.7|15460.7|15461.5|15459.5|49
1631585440000|2021-09-14 02:10:40|15461.7|15459.7|15461.5|15459.5|15461.7|15459.7|15461.4|15459.4|6
1631585450000|2021-09-14 02:10:50|15461.4|15459.4|15461.5|15459.5|15461.5|15459.5|15460.9|15458.9|18
1631585460000|2021-09-14 02:11:00|15461.7|15459.7|15461.5|15459.5|15461.7|15459.7|15461.3|15459.3|9
1631585470000|2021-09-14 02:11:10|15461.9|15459.9|15461.9|15459.9|15462.3|15460.3|15461.8|15459.8|8
1631585480000|2021-09-14 02:11:20|15462|15460|15461.9|15459.9|15462|15460|15461.9|15459.9|1
1631585490000|2021-09-14 02:11:30|15461.8|15459.8|15461.3|15459.3|15461.8|15459.8|15461.2|15459.2|1
1631585500000|2021-09-14 02:11:40|15461.2|15459.2|15460.5|15458.5|15461.4|15459.4|15460.5|15458.5|5
1631585510000|2021-09-14 02:11:50|15460.4|15458.4|15461|15459|15461|15459|15460|15458|14
1631585520000|2021-09-14 02:12:00|15460.5|15458.5|15461|15459|15461|15459|15459.8|15457.8|4
1631585530000|2021-09-14 02:12:10|15460.9|15458.9|15461.5|15459.5|15461.9|15459.9|15460.9|15458.9|3
1631585540000|2021-09-14 02:12:20|15461.4|15459.4|15461.2|15459.2|15461.7|15459.7|15460.7|15458.7|5
1631585550000|2021-09-14 02:12:30|15461.3|15459.3|15461|15459|15461.3|15459.3|15460.5|15458.5|3
1631585560000|2021-09-14 02:12:40|15460.9|15458.9|15460|15458|15461|15459|15459.8|15457.8|2
1631585570000|2021-09-14 02:12:50|15459.9|15457.9|15460.2|15458.2|15460.8|15458.8|15459.9|15457.9|6
1631585580000|2021-09-14 02:13:00|15460.3|15458.3|15459.8|15457.8|15460.3|15458.3|15458.8|15456.8|19
1631585590000|2021-09-14 02:13:10|15459.7|15457.7|15460.4|15458.4|15460.4|15458.4|15459.7|15457.7|1
1631585600000|2021-09-14 02:13:20|15460.5|15458.5|15459.9|15457.9|15460.5|15458.5|15459.8|15457.8|2
1631585610000|2021-09-14 02:13:30|15459.8|15457.8|15459.3|15457.3|15459.8|15457.8|15459.2|15457.2|5
1631585620000|2021-09-14 02:13:40|15459.4|15457.4|15459.5|15457.5|15459.8|15457.8|15459.4|15457.4|3
1631585630000|2021-09-14 02:13:50|15459.4|15457.4|15459.7|15457.7|15459.8|15457.8|15459.4|15457.4|0
1631585640000|2021-09-14 02:14:00|15459.5|15457.5|15458.9|15456.9|15459.8|15457.8|15458.9|15456.9|4
1631585650000|2021-09-14 02:14:10|15459|15457|15458.8|15456.8|15459.2|15457.2|15458.8|15456.8|3
1631585660000|2021-09-14 02:14:20|15458.9|15456.9|15458.9|15456.9|15458.9|15456.9|15458.8|15456.8|1
1631585670000|2021-09-14 02:14:30|15458.8|15456.8|15459|15457|15459|15457|15458.8|15456.8|5
1631585680000|2021-09-14 02:14:40|15459.3|15457.3|15460|15458|15460|15458|15459.3|15457.3|6
1631585690000|2021-09-14 02:14:50|15459.9|15457.9|15460|15458|15460.5|15458.5|15459.9|15457.9|6
1631585700000|2021-09-14 02:15:00|15459.8|15457.8|15459.9|15457.9|15459.9|15457.9|15459.4|15457.4|8
1631585710000|2021-09-14 02:15:10|15460|15458|15459.9|15457.9|15460|15458|15459.8|15457.8|1
1631585720000|2021-09-14 02:15:20|15460|15458|15461|15459|15461.3|15459.3|15459.9|15457.9|9
1631585730000|2021-09-14 02:15:30|15461.2|15459.2|15459.8|15457.8|15461.5|15459.5|15459.8|15457.8|15
1631585740000|2021-09-14 02:15:40|15459.7|15457.7|15460.5|15458.5|15460.5|15458.5|15458.7|15456.7|17
1631585750000|2021-09-14 02:15:50|15460.4|15458.4|15460.5|15458.5|15460.5|15458.5|15460.3|15458.3|0
1631585760000|2021-09-14 02:16:00|15460.3|15458.3|15459.9|15457.9|15460.5|15458.5|15459.7|15457.7|9
1631585770000|2021-09-14 02:16:10|15460|15458|15460.5|15458.5|15460.7|15458.7|15459.8|15457.8|1
1631585780000|2021-09-14 02:16:20|15460.7|15458.7|15460.4|15458.4|15461.5|15459.5|15460.4|15458.4|9
1631585790000|2021-09-14 02:16:30|15460.2|15458.2|15460.4|15458.4|15460.5|15458.5|15460.2|15458.2|0
1631585800000|2021-09-14 02:16:40|15460.5|15458.5|15461.3|15459.3|15461.3|15459.3|15460.4|15458.4|1
1631585810000|2021-09-14 02:16:50|15461.4|15459.4|15461|15459|15461.5|15459.5|15460.9|15458.9|8
1631585820000|2021-09-14 02:17:00|15460.9|15458.9|15461|15459|15461|15459|15460.7|15458.7|2
1631585830000|2021-09-14 02:17:10|15461.3|15459.3|15461|15459|15461.4|15459.4|15461|15459|4
1631585840000|2021-09-14 02:17:20|15461.2|15459.2|15462|15460|15462.4|15460.4|15461.2|15459.2|18
1631585850000|2021-09-14 02:17:30|15462.2|15460.2|15462.5|15460.5|15462.9|15460.9|15462.2|15460.2|4
1631585860000|2021-09-14 02:17:40|15462.4|15460.4|15461.3|15459.3|15462.4|15460.4|15461.3|15459.3|3
1631585870000|2021-09-14 02:17:50|15461.4|15459.4|15462|15460|15462|15460|15461.2|15459.2|10
1631585880000|2021-09-14 02:18:00|15461.9|15459.9|15461|15459|15461.9|15459.9|15460.8|15458.8|12
1631585890000|2021-09-14 02:18:10|15461.5|15459.5|15462.5|15460.5|15462.5|15460.5|15461.4|15459.4|2
1631585900000|2021-09-14 02:18:20|15462.4|15460.4|15462.8|15460.8|15463|15461|15462.4|15460.4|9
1631585910000|2021-09-14 02:18:30|15462.7|15460.7|15463|15461|15463|15461|15462.7|15460.7|5
1631585920000|2021-09-14 02:18:40|15463.2|15461.2|15463|15461|15463.5|15461.5|15462.9|15460.9|2
1631585930000|2021-09-14 02:18:50|15462.9|15460.9|15461.8|15459.8|15462.9|15460.9|15461.8|15459.8|4
1631585940000|2021-09-14 02:19:00|15462|15460|15462.3|15460.3|15462.3|15460.3|15461.9|15459.9|1
1631585950000|2021-09-14 02:19:10|15462.4|15460.4|15462.5|15460.5|15462.7|15460.7|15462.3|15460.3|6
1631585960000|2021-09-14 02:19:20|15462.4|15460.4|15462.5|15460.5|15463|15461|15462.3|15460.3|3
1631585970000|2021-09-14 02:19:30|15462.4|15460.4|15463.5|15461.5|15463.5|15461.5|15462.4|15460.4|3
1631585980000|2021-09-14 02:19:40|15463.7|15461.7|15464.3|15462.3|15464.4|15462.4|15463.4|15461.4|11
1631585990000|2021-09-14 02:19:50|15464.4|15462.4|15464.7|15462.7|15464.8|15462.8|15464|15462|5
1631586000000|2021-09-14 02:20:00|15464.4|15462.4|15464.8|15462.8|15465.3|15463.3|15464|15462|15
1631586010000|2021-09-14 02:20:10|15464.5|15462.5|15464.8|15462.8|15464.8|15462.8|15464.3|15462.3|6
1631586020000|2021-09-14 02:20:20|15464.7|15462.7|15464.8|15462.8|15464.8|15462.8|15464.5|15462.5|4
1631586030000|2021-09-14 02:20:30|15464.9|15462.9|15466.7|15464.7|15466.8|15464.8|15464.9|15462.9|22
1631586040000|2021-09-14 02:20:40|15466.4|15464.4|15467|15465|15468|15466|15466.4|15464.4|49
1631586050000|2021-09-14 02:20:50|15466.9|15464.9|15467.3|15465.3|15467.4|15465.4|15466.9|15464.9|11
1631586060000|2021-09-14 02:21:00|15467.4|15465.4|15466.4|15464.4|15467.4|15465.4|15466.4|15464.4|9
1631586070000|2021-09-14 02:21:10|15466.5|15464.5|15465.9|15463.9|15466.8|15464.8|15465.9|15463.9|10
1631586080000|2021-09-14 02:21:20|15465.8|15463.8|15465.3|15463.3|15465.8|15463.8|15465.2|15463.2|14
1631586090000|2021-09-14 02:21:30|15465.2|15463.2|15465.3|15463.3|15465.4|15463.4|15464.9|15462.9|6
1631586100000|2021-09-14 02:21:40|15465.4|15463.4|15465.3|15463.3|15466|15464|15465.3|15463.3|3
1631586110000|2021-09-14 02:21:50|15465.4|15463.4|15465.4|15463.4|15465.4|15463.4|15465.3|15463.3|4
1631586120000|2021-09-14 02:22:00|15465.3|15463.3|15466|15464|15466.4|15464.4|15465|15463|7
1631586130000|2021-09-14 02:22:10|15466.2|15464.2|15465.5|15463.5|15466.2|15464.2|15465.4|15463.4|2
1631586140000|2021-09-14 02:22:20|15465.4|15463.4|15464.3|15462.3|15465.5|15463.5|15464.3|15462.3|3
1631586150000|2021-09-14 02:22:30|15464.2|15462.2|15464.3|15462.3|15464.4|15462.4|15463.9|15461.9|12
1631586160000|2021-09-14 02:22:40|15464.5|15462.5|15464.7|15462.7|15464.7|15462.7|15464.3|15462.3|2
1631586170000|2021-09-14 02:22:50|15464.5|15462.5|15464.3|15462.3|15464.7|15462.7|15464.3|15462.3|4
1631586180000|2021-09-14 02:23:00|15464.4|15462.4|15464.3|15462.3|15464.7|15462.7|15464.2|15462.2|2
1631586190000|2021-09-14 02:23:10|15464.4|15462.4|15464.2|15462.2|15464.4|15462.4|15464|15462|2
1631586200000|2021-09-14 02:23:20|15464.3|15462.3|15464|15462|15464.3|15462.3|15463.7|15461.7|7
1631586210000|2021-09-14 02:23:30|15463.9|15461.9|15463.8|15461.8|15464.3|15462.3|15463.5|15461.5|10
1631586220000|2021-09-14 02:23:40|15463.7|15461.7|15463.3|15461.3|15463.7|15461.7|15463.3|15461.3|0
1631586230000|2021-09-14 02:23:50|15463.4|15461.4|15462|15460|15463.5|15461.5|15462|15460|11
1631586240000|2021-09-14 02:24:00|15461.9|15459.9|15462.4|15460.4|15462.5|15460.5|15461.7|15459.7|18
1631586250000|2021-09-14 02:24:10|15462.3|15460.3|15462.4|15460.4|15462.5|15460.5|15461.8|15459.8|3
1631586260000|2021-09-14 02:24:20|15462.3|15460.3|15462.5|15460.5|15462.5|15460.5|15462.2|15460.2|3
1631586270000|2021-09-14 02:24:30|15462.4|15460.4|15462|15460|15462.4|15460.4|15461.4|15459.4|8
1631586280000|2021-09-14 02:24:40|15462.2|15460.2|15461|15459|15462.2|15460.2|15461|15459|2
1631586290000|2021-09-14 02:24:50|15461.3|15459.3|15461|15459|15461.3|15459.3|15460.8|15458.8|19
1631586300000|2021-09-14 02:25:00|15460.9|15458.9|15462.2|15460.2|15462.3|15460.3|15460.9|15458.9|2
1631586310000|2021-09-14 02:25:10|15462.3|15460.3|15462.7|15460.7|15462.7|15460.7|15462.2|15460.2|2
1631586320000|2021-09-14 02:25:20|15462.8|15460.8|15461|15459|15462.8|15460.8|15461|15459|2
1631586330000|2021-09-14 02:25:30|15460.8|15458.8|15460.3|15458.3|15460.8|15458.8|15460.3|15458.3|7
1631586340000|2021-09-14 02:25:40|15460|15458|15459.9|15457.9|15460|15458|15459.5|15457.5|15
1631586350000|2021-09-14 02:25:50|15459.8|15457.8|15458.5|15456.5|15460|15458|15457.8|15455.8|63
1631586360000|2021-09-14 02:26:00|15458.7|15456.7|15458.3|15456.3|15459.5|15457.5|15458.3|15456.3|9
1631586370000|2021-09-14 02:26:10|15458.4|15456.4|15456.7|15454.7|15458.4|15456.4|15456.7|15454.7|20
1631586380000|2021-09-14 02:26:20|15456.8|15454.8|15458|15456|15458.2|15456.2|15456.8|15454.8|14
1631586390000|2021-09-14 02:26:30|15457.9|15455.9|15458.3|15456.3|15458.3|15456.3|15457.9|15455.9|8
1631586400000|2021-09-14 02:26:40|15458.4|15456.4|15458|15456|15458.7|15456.7|15457.9|15455.9|14
1631586410000|2021-09-14 02:26:50|15457.9|15455.9|15457.2|15455.2|15457.9|15455.9|15457.2|15455.2|7
1631586420000|2021-09-14 02:27:00|15456.9|15454.9|15456|15454|15456.9|15454.9|15455.5|15453.5|32
1631586430000|2021-09-14 02:27:10|15456.3|15454.3|15455.3|15453.3|15456.5|15454.5|15455.3|15453.3|14
1631586440000|2021-09-14 02:27:20|15455.2|15453.2|15455.2|15453.2|15455.3|15453.3|15454.7|15452.7|10
1631586450000|2021-09-14 02:27:30|15455|15453|15455|15453|15455.2|15453.2|15454.8|15452.8|25
1631586460000|2021-09-14 02:27:40|15454.9|15452.9|15454.9|15452.9|15455|15453|15454.9|15452.9|1
1631586470000|2021-09-14 02:27:50|15455|15453|15455.8|15453.8|15455.8|15453.8|15454.7|15452.7|31
1631586480000|2021-09-14 02:28:00|15455.9|15453.9|15454.7|15452.7|15455.9|15453.9|15454.7|15452.7|18
1631586490000|2021-09-14 02:28:10|15454.8|15452.8|15454.8|15452.8|15455|15453|15454.7|15452.7|8
1631586500000|2021-09-14 02:28:20|15454.5|15452.5|15454.9|15452.9|15455|15453|15454.5|15452.5|7
1631586510000|2021-09-14 02:28:30|15455|15453|15455|15453|15455.2|15453.2|15454.9|15452.9|3
1631586520000|2021-09-14 02:28:40|15454.9|15452.9|15454.7|15452.7|15455.2|15453.2|15454.5|15452.5|1
1631586530000|2021-09-14 02:28:50|15454.5|15452.5|15453.3|15451.3|15454.7|15452.7|15452.9|15450.9|34
1631586540000|2021-09-14 02:29:00|15453|15451|15454.4|15452.4|15454.4|15452.4|15453|15451|21
1631586550000|2021-09-14 02:29:10|15454.5|15452.5|15454.8|15452.8|15455.3|15453.3|15454|15452|32
1631586560000|2021-09-14 02:29:20|15454.5|15452.5|15455|15453|15455|15453|15454.5|15452.5|14
1631586570000|2021-09-14 02:29:30|15454.9|15452.9|15454.8|15452.8|15455|15453|15454.5|15452.5|4
1631586580000|2021-09-14 02:29:40|15454.7|15452.7|15455.4|15453.4|15455.5|15453.5|15454.4|15452.4|2
1631586590000|2021-09-14 02:29:50|15455.3|15453.3|15455.3|15453.3|15455.7|15453.7|15455.2|15453.2|21
1631586600000|2021-09-14 02:30:00|15455.4|15453.4|15456.4|15454.4|15457|15455|15455.3|15453.3|26
1631586610000|2021-09-14 02:30:10|15456.3|15454.3|15455.5|15453.5|15456.4|15454.4|15455.5|15453.5|2
1631586620000|2021-09-14 02:30:20|15456|15454|15456.2|15454.2|15456.3|15454.3|15456|15454|3
1631586630000|2021-09-14 02:30:30|15456.5|15454.5|15455.7|15453.7|15456.7|15454.7|15455.7|15453.7|4
1631586640000|2021-09-14 02:30:40|15455.5|15453.5|15455.5|15453.5|15455.5|15453.5|15455.5|15453.5|0
1631586650000|2021-09-14 02:30:50|15455|15453|15455.4|15453.4|15455.5|15453.5|15454.9|15452.9|6
1631586660000|2021-09-14 02:31:00|15455.3|15453.3|15455.7|15453.7|15455.7|15453.7|15454.9|15452.9|8
1631586670000|2021-09-14 02:31:10|15455.5|15453.5|15455.8|15453.8|15455.9|15453.9|15455.5|15453.5|1
1631586680000|2021-09-14 02:31:20|15455.9|15453.9|15454.8|15452.8|15455.9|15453.9|15454.7|15452.7|1
1631586690000|2021-09-14 02:31:30|15454.9|15452.9|15455.2|15453.2|15455.2|15453.2|15454.7|15452.7|6
1631586700000|2021-09-14 02:31:40|15455.3|15453.3|15454.3|15452.3|15455.3|15453.3|15454.3|15452.3|18
1631586710000|2021-09-14 02:31:50|15453.8|15451.8|15453.3|15451.3|15453.8|15451.8|15452.9|15450.9|5
1631586720000|2021-09-14 02:32:00|15453.4|15451.4|15452.7|15450.7|15453.5|15451.5|15452.7|15450.7|8
1631586730000|2021-09-14 02:32:10|15452.3|15450.3|15452.3|15450.3|15452.8|15450.8|15452.3|15450.3|32
1631586740000|2021-09-14 02:32:20|15452|15450|15451.7|15449.7|15452.4|15450.4|15451.7|15449.7|7
1631586750000|2021-09-14 02:32:30|15451.9|15449.9|15452.5|15450.5|15453|15451|15451.9|15449.9|6
1631586760000|2021-09-14 02:32:40|15452.4|15450.4|15452.2|15450.2|15452.7|15450.7|15451.9|15449.9|2
1631586770000|2021-09-14 02:32:50|15452|15450|15451.2|15449.2|15452.2|15450.2|15450.8|15448.8|12
1631586780000|2021-09-14 02:33:00|15451.3|15449.3|15451.8|15449.8|15452.5|15450.5|15451|15449|17
1631586790000|2021-09-14 02:33:10|15451.7|15449.7|15450.8|15448.8|15451.7|15449.7|15450.7|15448.7|6
1631586800000|2021-09-14 02:33:20|15450.7|15448.7|15450.2|15448.2|15450.8|15448.8|15450.2|15448.2|10
1631586810000|2021-09-14 02:33:30|15449.9|15447.9|15449.9|15447.9|15450.3|15448.3|15449|15447|43
1631586820000|2021-09-14 02:33:40|15449.8|15447.8|15448.5|15446.5|15449.9|15447.9|15448.3|15446.3|25
1631586830000|2021-09-14 02:33:50|15448.4|15446.4|15447.9|15445.9|15448.7|15446.7|15447.7|15445.7|31
1631586840000|2021-09-14 02:34:00|15448|15446|15448.5|15446.5|15448.8|15446.8|15447.8|15445.8|15
1631586850000|2021-09-14 02:34:10|15448.3|15446.3|15448.5|15446.5|15448.5|15446.5|15448.3|15446.3|5
1631586860000|2021-09-14 02:34:20|15448.7|15446.7|15449.9|15447.9|15449.9|15447.9|15448.7|15446.7|11
1631586870000|2021-09-14 02:34:30|15450|15448|15449.8|15447.8|15450.2|15448.2|15449.4|15447.4|13
1631586880000|2021-09-14 02:34:40|15449.7|15447.7|15450.2|15448.2|15450.2|15448.2|15449.4|15447.4|9
1631586890000|2021-09-14 02:34:50|15450.3|15448.3|15450.7|15448.7|15450.9|15448.9|15450.3|15448.3|10
1631586900000|2021-09-14 02:35:00|15450.5|15448.5|15450.5|15448.5|15450.5|15448.5|15450.5|15448.5|9
1631586910000|2021-09-14 02:35:10|15450.8|15448.8|15450.8|15448.8|15450.8|15448.8|15450.8|15448.8|2
1631586920000|2021-09-14 02:35:20|15450.9|15448.9|15451.3|15449.3|15451.3|15449.3|15450.4|15448.4|6
1631586930000|2021-09-14 02:35:30|15451.4|15449.4|15450.3|15448.3|15451.7|15449.7|15450.3|15448.3|21
1631586940000|2021-09-14 02:35:40|15450.5|15448.5|15450.8|15448.8|15451|15449|15450.3|15448.3|6
1631586950000|2021-09-14 02:35:50|15450.7|15448.7|15451.3|15449.3|15451.3|15449.3|15450.7|15448.7|1
1631586960000|2021-09-14 02:36:00|15451.2|15449.2|15451.2|15449.2|15451.3|15449.3|15450.8|15448.8|3
1631586970000|2021-09-14 02:36:10|15451|15449|15451|15449|15451.3|15449.3|15450.8|15448.8|0
1631586980000|2021-09-14 02:36:20|15451.2|15449.2|15451.4|15449.4|15452|15450|15451.2|15449.2|9
1631586990000|2021-09-14 02:36:30|15451.5|15449.5|15451|15449|15451.5|15449.5|15450.8|15448.8|5
1631587000000|2021-09-14 02:36:40|15451.2|15449.2|15451.5|15449.5|15452|15450|15451|15449|12
1631587010000|2021-09-14 02:36:50|15451.4|15449.4|15451.7|15449.7|15451.7|15449.7|15451.4|15449.4|0
1631587020000|2021-09-14 02:37:00|15451.5|15449.5|15451.8|15449.8|15452.3|15450.3|15451.5|15449.5|3
1631587030000|2021-09-14 02:37:10|15451.7|15449.7|15452|15450|15452.5|15450.5|15451.7|15449.7|3
1631587040000|2021-09-14 02:37:20|15452.2|15450.2|15451.9|15449.9|15452.3|15450.3|15451.8|15449.8|5
1631587050000|2021-09-14 02:37:30|15451.8|15449.8|15451.7|15449.7|15451.9|15449.9|15451.7|15449.7|3
1631587060000|2021-09-14 02:37:40|15451.5|15449.5|15451.3|15449.3|15451.9|15449.9|15451.3|15449.3|4
1631587070000|2021-09-14 02:37:50|15451.2|15449.2|15451.7|15449.7|15451.7|15449.7|15450.7|15448.7|7
1631587080000|2021-09-14 02:38:00|15451.8|15449.8|15451.8|15449.8|15451.9|15449.9|15451.8|15449.8|0
1631587090000|2021-09-14 02:38:10|15451.3|15449.3|15452|15450|15452.4|15450.4|15451.3|15449.3|6
1631587100000|2021-09-14 02:38:20|15452.2|15450.2|15452.2|15450.2|15452.3|15450.3|15451.8|15449.8|9
1631587110000|2021-09-14 02:38:30|15452.3|15450.3|15451.4|15449.4|15452.3|15450.3|15451.3|15449.3|4
1631587120000|2021-09-14 02:38:40|15451.5|15449.5|15451.3|15449.3|15451.5|15449.5|15451.2|15449.2|1
1631587130000|2021-09-14 02:38:50|15451.2|15449.2|15451.7|15449.7|15451.8|15449.8|15451.2|15449.2|2
1631587140000|2021-09-14 02:39:00|15451.8|15449.8|15451.3|15449.3|15452|15450|15451.3|15449.3|7
1631587150000|2021-09-14 02:39:10|15451.4|15449.4|15451.4|15449.4|15451.7|15449.7|15451.4|15449.4|1
1631587160000|2021-09-14 02:39:20|15451.3|15449.3|15451.5|15449.5|15451.5|15449.5|15451.3|15449.3|1
1631587170000|2021-09-14 02:39:30|15451.4|15449.4|15451.5|15449.5|15451.5|15449.5|15451.4|15449.4|0
1631587180000|2021-09-14 02:39:40|15451.7|15449.7|15452.7|15450.7|15452.8|15450.8|15451.7|15449.7|13
1631587190000|2021-09-14 02:39:50|15452.8|15450.8|15452.8|15450.8|15452.8|15450.8|15452.7|15450.7|0
1631587200000|2021-09-14 02:40:00|15452.5|15450.5|15452.8|15450.8|15452.9|15450.9|15452.3|15450.3|3
1631587210000|2021-09-14 02:40:10|15452.9|15450.9|15453|15451|15453.2|15451.2|15452.9|15450.9|3
1631587220000|2021-09-14 02:40:20|15453.3|15451.3|15454.2|15452.2|15454.2|15452.2|15453.3|15451.3|7
1631587230000|2021-09-14 02:40:30|15454.3|15452.3|15453.9|15451.9|15454.4|15452.4|15453.9|15451.9|9
1631587240000|2021-09-14 02:40:40|15453.8|15451.8|15454.3|15452.3|15454.9|15452.9|15453.8|15451.8|13
1631587250000|2021-09-14 02:40:50|15454.4|15452.4|15453.7|15451.7|15454.5|15452.5|15453.5|15451.5|11
1631587260000|2021-09-14 02:41:00|15453.5|15451.5|15454.5|15452.5|15454.5|15452.5|15453.5|15451.5|7
1631587270000|2021-09-14 02:41:10|15454.4|15452.4|15455|15453|15455.3|15453.3|15454.3|15452.3|8
1631587280000|2021-09-14 02:41:20|15454.9|15452.9|15454.5|15452.5|15454.9|15452.9|15454.4|15452.4|97
1631587290000|2021-09-14 02:41:30|15454.4|15452.4|15454.3|15452.3|15454.4|15452.4|15453.8|15451.8|6
1631587300000|2021-09-14 02:41:40|15454.4|15452.4|15454.3|15452.3|15454.5|15452.5|15454.3|15452.3|0
1631587310000|2021-09-14 02:41:50|15454.4|15452.4|15454.8|15452.8|15454.8|15452.8|15454.2|15452.2|5
1631587320000|2021-09-14 02:42:00|15454.9|15452.9|15455.4|15453.4|15455.4|15453.4|15454.8|15452.8|5
1631587330000|2021-09-14 02:42:10|15455.2|15453.2|15454.3|15452.3|15455.2|15453.2|15454.3|15452.3|5
1631587340000|2021-09-14 02:42:20|15454.2|15452.2|15454.4|15452.4|15454.4|15452.4|15454.2|15452.2|2
1631587350000|2021-09-14 02:42:30|15454.3|15452.3|15453.5|15451.5|15454.3|15452.3|15453.4|15451.4|12
1631587360000|2021-09-14 02:42:40|15453.4|15451.4|15453.8|15451.8|15453.9|15451.9|15453.4|15451.4|0
1631587370000|2021-09-14 02:42:50|15453.7|15451.7|15453.7|15451.7|15453.8|15451.8|15453.5|15451.5|2
1631587380000|2021-09-14 02:43:00|15453.8|15451.8|15453.7|15451.7|15453.8|15451.8|15453.5|15451.5|1
1631587390000|2021-09-14 02:43:10|15453.5|15451.5|15452.5|15450.5|15453.5|15451.5|15452.4|15450.4|34
1631587400000|2021-09-14 02:43:20|15452.7|15450.7|15453.7|15451.7|15453.8|15451.8|15452.5|15450.5|6
1631587410000|2021-09-14 02:43:30|15453.8|15451.8|15454.3|15452.3|15454.5|15452.5|15453.8|15451.8|9
1631587420000|2021-09-14 02:43:40|15454.2|15452.2|15453.8|15451.8|15454.2|15452.2|15453.4|15451.4|5
1631587430000|2021-09-14 02:43:50|15454.2|15452.2|15454.4|15452.4|15454.4|15452.4|15453.5|15451.5|5
1631587440000|2021-09-14 02:44:00|15454.3|15452.3|15455|15453|15455|15453|15454.3|15452.3|16
1631587450000|2021-09-14 02:44:10|15455.2|15453.2|15455.3|15453.3|15455.3|15453.3|15455|15453|6
1631587460000|2021-09-14 02:44:20|15455.4|15453.4|15455.4|15453.4|15456|15454|15455.4|15453.4|19
1631587470000|2021-09-14 02:44:30|15455.7|15453.7|15455.3|15453.3|15455.7|15453.7|15455.2|15453.2|10
1631587480000|2021-09-14 02:44:40|15455|15453|15455|15453|15455.2|15453.2|15454.8|15452.8|4
1631587490000|2021-09-14 02:44:50|15455.2|15453.2|15455.5|15453.5|15455.7|15453.7|15455.2|15453.2|3
1631587500000|2021-09-14 02:45:00|15455.4|15453.4|15455.5|15453.5|15455.7|15453.7|15455.2|15453.2|2
1631587510000|2021-09-14 02:45:10|15455.7|15453.7|15455.5|15453.5|15455.7|15453.7|15455.5|15453.5|0
1631587520000|2021-09-14 02:45:20|15455.2|15453.2|15454.7|15452.7|15455.2|15453.2|15454.4|15452.4|6
1631587530000|2021-09-14 02:45:30|15454.8|15452.8|15455|15453|15455|15453|15454.7|15452.7|8
1631587540000|2021-09-14 02:45:40|15454.9|15452.9|15454.9|15452.9|15455.5|15453.5|15454.8|15452.8|7
1631587550000|2021-09-14 02:45:50|15454.8|15452.8|15455.3|15453.3|15455.5|15453.5|15454.8|15452.8|1
1631587560000|2021-09-14 02:46:00|15455.2|15453.2|15454.4|15452.4|15455.2|15453.2|15454.4|15452.4|4
1631587570000|2021-09-14 02:46:10|15454.5|15452.5|15454.7|15452.7|15454.7|15452.7|15454.3|15452.3|2
1631587580000|2021-09-14 02:46:20|15454.5|15452.5|15454.3|15452.3|15454.5|15452.5|15454.3|15452.3|2
1631587590000|2021-09-14 02:46:30|15454.2|15452.2|15454.8|15452.8|15454.8|15452.8|15454.2|15452.2|6
1631587600000|2021-09-14 02:46:40|15454.9|15452.9|15454.5|15452.5|15454.9|15452.9|15454.3|15452.3|17
1631587610000|2021-09-14 02:46:50|15454.7|15452.7|15454.8|15452.8|15455|15453|15454.7|15452.7|4
1631587620000|2021-09-14 02:47:00|15454.7|15452.7|15454.8|15452.8|15454.9|15452.9|15454.7|15452.7|1
1631587640000|2021-09-14 02:47:20|15454.5|15452.5|15454.7|15452.7|15454.7|15452.7|15454.2|15452.2|3
1631587650000|2021-09-14 02:47:30|15454.8|15452.8|15454.7|15452.7|15454.8|15452.8|15454.7|15452.7|0
1631587660000|2021-09-14 02:47:40|15454.8|15452.8|15454.7|15452.7|15454.8|15452.8|15454.7|15452.7|0
1631587670000|2021-09-14 02:47:50|15454.8|15452.8|15454.7|15452.7|15454.8|15452.8|15454.7|15452.7|0
1631587690000|2021-09-14 02:48:10|15454.5|15452.5|15454.5|15452.5|15454.5|15452.5|15454.3|15452.3|4
1631587700000|2021-09-14 02:48:20|15454.4|15452.4|15453.8|15451.8|15454.4|15452.4|15453.8|15451.8|2
1631587710000|2021-09-14 02:48:30|15454|15452|15454.2|15452.2|15454.3|15452.3|15453.9|15451.9|12
1631587720000|2021-09-14 02:48:40|15454|15452|15454.8|15452.8|15454.9|15452.9|15454|15452|7
1631587730000|2021-09-14 02:48:50|15454.7|15452.7|15454.9|15452.9|15455.2|15453.2|15454.7|15452.7|6
1631587740000|2021-09-14 02:49:00|15455|15453|15455.8|15453.8|15455.8|15453.8|15455|15453|19
1631587750000|2021-09-14 02:49:10|15455.5|15453.5|15455.5|15453.5|15455.7|15453.7|15455.5|15453.5|1
1631587760000|2021-09-14 02:49:20|15455|15453|15455|15453|15455.2|15453.2|15454.8|15452.8|2
1631587780000|2021-09-14 02:49:40|15454.9|15452.9|15454.7|15452.7|15455|15453|15454.7|15452.7|0
1631587790000|2021-09-14 02:49:50|15454.5|15452.5|15454.9|15452.9|15455|15453|15454.4|15452.4|2
1631587800000|2021-09-14 02:50:00|15455|15453|15455|15453|15455|15453|15454.8|15452.8|0
1631587820000|2021-09-14 02:50:20|15454.8|15452.8|15454.8|15452.8|15454.9|15452.9|15454.5|15452.5|6
1631587830000|2021-09-14 02:50:30|15454.9|15452.9|15454.7|15452.7|15454.9|15452.9|15454.5|15452.5|0
1631587840000|2021-09-14 02:50:40|15454.5|15452.5|15454.5|15452.5|15454.7|15452.7|15454.4|15452.4|2
1631587850000|2021-09-14 02:50:50|15454.7|15452.7|15454.7|15452.7|15454.8|15452.8|15454.5|15452.5|0
1631587860000|2021-09-14 02:51:00|15454.5|15452.5|15454.5|15452.5|15454.8|15452.8|15454.5|15452.5|1
1631587870000|2021-09-14 02:51:10|15454.7|15452.7|15454.8|15452.8|15454.9|15452.9|15454.5|15452.5|3
1631587880000|2021-09-14 02:51:20|15454.9|15452.9|15455.5|15453.5|15455.7|15453.7|15454.7|15452.7|1
1631587890000|2021-09-14 02:51:30|15455.3|15453.3|15455.4|15453.4|15455.5|15453.5|15455.3|15453.3|0
1631587900000|2021-09-14 02:51:40|15455.3|15453.3|15454.8|15452.8|15455.4|15453.4|15454.7|15452.7|0
1631587910000|2021-09-14 02:51:50|15454.7|15452.7|15455|15453|15455|15453|15454.7|15452.7|3
1631587920000|2021-09-14 02:52:00|15455.2|15453.2|15455.4|15453.4|15455.7|15453.7|15455.2|15453.2|0
1631587930000|2021-09-14 02:52:10|15455|15453|15454.5|15452.5|15455|15453|15454.5|15452.5|5
1631587940000|2021-09-14 02:52:20|15454.7|15452.7|15454.3|15452.3|15454.7|15452.7|15454.3|15452.3|3
1631587950000|2021-09-14 02:52:30|15454.4|15452.4|15454.7|15452.7|15454.8|15452.8|15454.3|15452.3|1
1631587960000|2021-09-14 02:52:40|15454.8|15452.8|15454.3|15452.3|15454.8|15452.8|15454.3|15452.3|1
1631587970000|2021-09-14 02:52:50|15454.4|15452.4|15454.8|15452.8|15454.8|15452.8|15454.4|15452.4|0
1631587980000|2021-09-14 02:53:00|15454.7|15452.7|15454.8|15452.8|15455|15453|15454.5|15452.5|1
1631587990000|2021-09-14 02:53:10|15454.9|15452.9|15455.5|15453.5|15455.5|15453.5|15454.9|15452.9|0
1631588000000|2021-09-14 02:53:20|15455.4|15453.4|15454.7|15452.7|15455.4|15453.4|15454.7|15452.7|1
1631588010000|2021-09-14 02:53:30|15454.8|15452.8|15454.5|15452.5|15454.8|15452.8|15454.5|15452.5|0
1631588020000|2021-09-14 02:53:40|15454.3|15452.3|15454.7|15452.7|15454.8|15452.8|15454.3|15452.3|2
1631588030000|2021-09-14 02:53:50|15454.5|15452.5|15456|15454|15456.2|15454.2|15454.5|15452.5|14
1631588040000|2021-09-14 02:54:00|15455.9|15453.9|15455.3|15453.3|15455.9|15453.9|15455.2|15453.2|5
1631588050000|2021-09-14 02:54:10|15455.4|15453.4|15455.9|15453.9|15456|15454|15455.3|15453.3|8
1631588060000|2021-09-14 02:54:20|15455.7|15453.7|15455.2|15453.2|15455.7|15453.7|15455.2|15453.2|2
1631588070000|2021-09-14 02:54:30|15455.3|15453.3|15455.2|15453.2|15455.3|15453.3|15454.9|15452.9|2
1631588080000|2021-09-14 02:54:40|15455|15453|15455.2|15453.2|15455.3|15453.3|15455|15453|1
1631588090000|2021-09-14 02:54:50|15455|15453|15455|15453|15455.3|15453.3|15455|15453|0
1631588100000|2021-09-14 02:55:00|15455.2|15453.2|15455|15453|15455.3|15453.3|15454.9|15452.9|2
1631588110000|2021-09-14 02:55:10|15455.2|15453.2|15455.8|15453.8|15455.8|15453.8|15455|15453|3
1631588120000|2021-09-14 02:55:20|15455.9|15453.9|15455.9|15453.9|15455.9|15453.9|15455.8|15453.8|0
1631588130000|2021-09-14 02:55:30|15456.2|15454.2|15455.8|15453.8|15456.2|15454.2|15455.7|15453.7|2
1631588140000|2021-09-14 02:55:40|15456|15454|15456.3|15454.3|15456.4|15454.4|15455.9|15453.9|6
1631588150000|2021-09-14 02:55:50|15456.4|15454.4|15456|15454|15456.4|15454.4|15456|15454|0
1631588160000|2021-09-14 02:56:00|15456.2|15454.2|15455.8|15453.8|15456.2|15454.2|15455.5|15453.5|1
1631588170000|2021-09-14 02:56:10|15455.5|15453.5|15454.8|15452.8|15455.5|15453.5|15454.8|15452.8|5
1631588180000|2021-09-14 02:56:20|15454.7|15452.7|15454.8|15452.8|15454.8|15452.8|15454.7|15452.7|1
1631588190000|2021-09-14 02:56:30|15454.7|15452.7|15454.4|15452.4|15454.8|15452.8|15453.8|15451.8|9
1631588200000|2021-09-14 02:56:40|15454.5|15452.5|15454.8|15452.8|15454.8|15452.8|15454.5|15452.5|2
1631588210000|2021-09-14 02:56:50|15454.7|15452.7|15454|15452|15454.7|15452.7|15453.8|15451.8|4
1631588220000|2021-09-14 02:57:00|15454.2|15452.2|15453.5|15451.5|15454.2|15452.2|15453.5|15451.5|11
1631588230000|2021-09-14 02:57:10|15453.4|15451.4|15453.2|15451.2|15453.4|15451.4|15452.8|15450.8|10
1631588240000|2021-09-14 02:57:20|15453.3|15451.3|15453.9|15451.9|15454|15452|15453.3|15451.3|3
1631588250000|2021-09-14 02:57:30|15454|15452|15454.9|15452.9|15454.9|15452.9|15453.9|15451.9|5
1631588260000|2021-09-14 02:57:40|15454.8|15452.8|15454.7|15452.7|15454.8|15452.8|15454.5|15452.5|2
1631588270000|2021-09-14 02:57:50|15454.8|15452.8|15454.7|15452.7|15455|15453|15454.7|15452.7|1
1631588280000|2021-09-14 02:58:00|15454.8|15452.8|15454|15452|15454.8|15452.8|15453.9|15451.9|2
1631588290000|2021-09-14 02:58:10|15453.5|15451.5|15453.4|15451.4|15453.7|15451.7|15453.3|15451.3|11
1631588300000|2021-09-14 02:58:20|15453.3|15451.3|15453.5|15451.5|15453.5|15451.5|15453.2|15451.2|2
1631588310000|2021-09-14 02:58:30|15453.4|15451.4|15453.5|15451.5|15453.7|15451.7|15453.4|15451.4|0
1631588320000|2021-09-14 02:58:40|15453.4|15451.4|15453.5|15451.5|15453.7|15451.7|15453.3|15451.3|6
1631588330000|2021-09-14 02:58:50|15453.4|15451.4|15453|15451|15453.5|15451.5|15453|15451|2
1631588340000|2021-09-14 02:59:00|15452.9|15450.9|15450.8|15448.8|15452.9|15450.9|15450.7|15448.7|65
1631588350000|2021-09-14 02:59:10|15450.9|15448.9|15449.9|15447.9|15450.9|15448.9|15449.9|15447.9|21
1631588360000|2021-09-14 02:59:20|15450|15448|15450.5|15448.5|15450.5|15448.5|15449.9|15447.9|11
1631588370000|2021-09-14 02:59:30|15450.7|15448.7|15451.3|15449.3|15451.5|15449.5|15450.5|15448.5|6
1631588380000|2021-09-14 02:59:40|15451.4|15449.4|15450.9|15448.9|15451.5|15449.5|15450.8|15448.8|2
1631588390000|2021-09-14 02:59:50|15451|15449|15451.3|15449.3|15451.3|15449.3|15451|15449|1
1631588400000|2021-09-14 03:00:00|15451|15449|15451.7|15449.7|15451.7|15449.7|15450.9|15448.9|24
1631588410000|2021-09-14 03:00:10|15451.5|15449.5|15451.7|15449.7|15452|15450|15451.5|15449.5|5
1631588420000|2021-09-14 03:00:20|15451.5|15449.5|15450.2|15448.2|15451.5|15449.5|15450.2|15448.2|6
1631588430000|2021-09-14 03:00:30|15450|15448|15449.3|15447.3|15450|15448|15449.3|15447.3|16
1631588440000|2021-09-14 03:00:40|15449.4|15447.4|15448.8|15446.8|15449.5|15447.5|15448.8|15446.8|24
1631588450000|2021-09-14 03:00:50|15448.9|15446.9|15449|15447|15449.2|15447.2|15448.7|15446.7|8
1631588460000|2021-09-14 03:01:00|15448.9|15446.9|15447.8|15445.8|15449|15447|15447.8|15445.8|9
1631588470000|2021-09-14 03:01:10|15447.5|15445.5|15447.8|15445.8|15447.9|15445.9|15446.8|15444.8|29
1631588480000|2021-09-14 03:01:20|15448.3|15446.3|15448.9|15446.9|15449.5|15447.5|15448.2|15446.2|15
1631588490000|2021-09-14 03:01:30|15449|15447|15448.5|15446.5|15449|15447|15448.5|15446.5|8
1631588500000|2021-09-14 03:01:40|15448.8|15446.8|15449.5|15447.5|15449.5|15447.5|15448.5|15446.5|5
1631588510000|2021-09-14 03:01:50|15449.7|15447.7|15449.3|15447.3|15449.7|15447.7|15449.2|15447.2|1
1631588520000|2021-09-14 03:02:00|15449.4|15447.4|15448.5|15446.5|15449.4|15447.4|15448.5|15446.5|2
1631588530000|2021-09-14 03:02:10|15448.7|15446.7|15448.8|15446.8|15448.9|15446.9|15448.7|15446.7|0
1631588540000|2021-09-14 03:02:20|15448.7|15446.7|15446.7|15444.7|15448.7|15446.7|15446.7|15444.7|9
1631588550000|2021-09-14 03:02:30|15446.8|15444.8|15446.8|15444.8|15446.9|15444.9|15446.5|15444.5|9
1631588560000|2021-09-14 03:02:40|15446.7|15444.7|15447.9|15445.9|15447.9|15445.9|15446.7|15444.7|4
1631588570000|2021-09-14 03:02:50|15447.8|15445.8|15447.9|15445.9|15447.9|15445.9|15447.3|15445.3|9
1631588580000|2021-09-14 03:03:00|15448|15446|15447.4|15445.4|15448.5|15446.5|15447.3|15445.3|7
1631588590000|2021-09-14 03:03:10|15447.3|15445.3|15447.8|15445.8|15447.8|15445.8|15446.9|15444.9|8
1631588600000|2021-09-14 03:03:20|15447.7|15445.7|15447.5|15445.5|15448.2|15446.2|15447.5|15445.5|1
1631588610000|2021-09-14 03:03:30|15447.7|15445.7|15447.7|15445.7|15448|15446|15447.5|15445.5|0
1631588620000|2021-09-14 03:03:40|15447.5|15445.5|15447.9|15445.9|15448|15446|15447.3|15445.3|1
1631588630000|2021-09-14 03:03:50|15447.8|15445.8|15448|15446|15448|15446|15447.8|15445.8|0
1631588640000|2021-09-14 03:04:00|15447.7|15445.7|15448.8|15446.8|15448.8|15446.8|15447.5|15445.5|9
1631588650000|2021-09-14 03:04:10|15448.7|15446.7|15448.3|15446.3|15448.8|15446.8|15448.3|15446.3|3
1631588660000|2021-09-14 03:04:20|15448.2|15446.2|15448.3|15446.3|15448.3|15446.3|15448|15446|2
1631588670000|2021-09-14 03:04:30|15448.4|15446.4|15448.4|15446.4|15448.7|15446.7|15448.3|15446.3|22
1631588680000|2021-09-14 03:04:40|15448.3|15446.3|15448.3|15446.3|15448.3|15446.3|15448|15446|0
1631588690000|2021-09-14 03:04:50|15448.2|15446.2|15448.9|15446.9|15449.2|15447.2|15448.2|15446.2|11
1631588700000|2021-09-14 03:05:00|15448.8|15446.8|15448.8|15446.8|15448.8|15446.8|15448.4|15446.4|7
1631588710000|2021-09-14 03:05:10|15449.3|15447.3|15450|15448|15450|15448|15449.3|15447.3|7
1631588720000|2021-09-14 03:05:20|15449.8|15447.8|15449.5|15447.5|15449.8|15447.8|15449.2|15447.2|15
1631588730000|2021-09-14 03:05:30|15449.4|15447.4|15448.9|15446.9|15449.4|15447.4|15448.7|15446.7|1
1631588740000|2021-09-14 03:05:40|15449.3|15447.3|15449.7|15447.7|15449.7|15447.7|15449.3|15447.3|2
1631588750000|2021-09-14 03:05:50|15449.5|15447.5|15449.5|15447.5|15449.9|15447.9|15449.4|15447.4|4
1631588760000|2021-09-14 03:06:00|15449.4|15447.4|15448.8|15446.8|15449.4|15447.4|15448.7|15446.7|9
1631588770000|2021-09-14 03:06:10|15448.7|15446.7|15448.3|15446.3|15448.8|15446.8|15448.2|15446.2|6
1631588780000|2021-09-14 03:06:20|15448.2|15446.2|15448.8|15446.8|15448.8|15446.8|15448.2|15446.2|1
1631588790000|2021-09-14 03:06:30|15448.5|15446.5|15449.2|15447.2|15449.2|15447.2|15448.4|15446.4|5
1631588800000|2021-09-14 03:06:40|15448.9|15446.9|15449|15447|15449|15447|15448.9|15446.9|5
1631588810000|2021-09-14 03:06:50|15448.9|15446.9|15449.2|15447.2|15449.2|15447.2|15448.5|15446.5|3
1631588820000|2021-09-14 03:07:00|15449.3|15447.3|15449.5|15447.5|15449.5|15447.5|15449|15447|4
1631588830000|2021-09-14 03:07:10|15449.4|15447.4|15450|15448|15450|15448|15449.2|15447.2|6
1631588840000|2021-09-14 03:07:20|15449.9|15447.9|15450|15448|15450|15448|15449.8|15447.8|1
1631588850000|2021-09-14 03:07:30|15450.9|15448.9|15451|15449|15451.2|15449.2|15450.8|15448.8|20
1631588860000|2021-09-14 03:07:40|15451.2|15449.2|15452|15450|15452.3|15450.3|15451.2|15449.2|15
1631588870000|2021-09-14 03:07:50|15451.9|15449.9|15451.9|15449.9|15451.9|15449.9|15451.7|15449.7|2
1631588880000|2021-09-14 03:08:00|15452.3|15450.3|15452.3|15450.3|15452.5|15450.5|15451.8|15449.8|8
1631588890000|2021-09-14 03:08:10|15452.2|15450.2|15451.9|15449.9|15452.3|15450.3|15451.8|15449.8|8
1631588900000|2021-09-14 03:08:20|15452|15450|15451.5|15449.5|15452|15450|15451.4|15449.4|12
1631588910000|2021-09-14 03:08:30|15451.8|15449.8|15451.9|15449.9|15452|15450|15451.8|15449.8|3
1631588920000|2021-09-14 03:08:40|15452|15450|15451|15449|15452.4|15450.4|15451|15449|6
1631588930000|2021-09-14 03:08:50|15450.9|15448.9|15450.9|15448.9|15450.9|15448.9|15450.9|15448.9|0
1631588940000|2021-09-14 03:09:00|15451|15449|15451.7|15449.7|15451.9|15449.9|15451|15449|8
1631588950000|2021-09-14 03:09:10|15451.5|15449.5|15451.2|15449.2|15451.7|15449.7|15451.2|15449.2|1
1631588960000|2021-09-14 03:09:20|15451|15449|15451.3|15449.3|15451.5|15449.5|15451|15449|6
1631588970000|2021-09-14 03:09:30|15451.4|15449.4|15451|15449|15451.5|15449.5|15451|15449|1
1631588980000|2021-09-14 03:09:40|15451.2|15449.2|15451|15449|15451.2|15449.2|15450.9|15448.9|0
1631588990000|2021-09-14 03:09:50|15450.9|15448.9|15450|15448|15450.9|15448.9|15449.9|15447.9|12
1631589000000|2021-09-14 03:10:00|15449.9|15447.9|15449.9|15447.9|15450|15448|15449.4|15447.4|13
1631589010000|2021-09-14 03:10:10|15450|15448|15449.2|15447.2|15450.3|15448.3|15449.2|15447.2|6
1631589020000|2021-09-14 03:10:20|15449|15447|15448.9|15446.9|15449.2|15447.2|15448.9|15446.9|6
1631589030000|2021-09-14 03:10:30|15448.8|15446.8|15448|15446|15448.9|15446.9|15448|15446|9
1631589040000|2021-09-14 03:10:40|15448.2|15446.2|15448.3|15446.3|15448.5|15446.5|15448.2|15446.2|15
1631589050000|2021-09-14 03:10:50|15448.2|15446.2|15448.3|15446.3|15448.8|15446.8|15447.9|15445.9|9
1631589060000|2021-09-14 03:11:00|15448.4|15446.4|15447.8|15445.8|15448.8|15446.8|15447.8|15445.8|4
1631589070000|2021-09-14 03:11:10|15447.7|15445.7|15447.8|15445.8|15447.8|15445.8|15447|15445|18
1631589080000|2021-09-14 03:11:20|15447.7|15445.7|15448.2|15446.2|15448.3|15446.3|15447.3|15445.3|4
1631589090000|2021-09-14 03:11:30|15448.3|15446.3|15447.9|15445.9|15448.3|15446.3|15447.9|15445.9|0
1631589100000|2021-09-14 03:11:40|15448|15446|15447.8|15445.8|15448.3|15446.3|15447.8|15445.8|1
1631589110000|2021-09-14 03:11:50|15447.5|15445.5|15447.5|15445.5|15447.5|15445.5|15447.3|15445.3|5
1631589120000|2021-09-14 03:12:00|15447.7|15445.7|15447.3|15445.3|15447.8|15445.8|15446.8|15444.8|1
1631589130000|2021-09-14 03:12:10|15447.2|15445.2|15447.3|15445.3|15447.3|15445.3|15446.8|15444.8|1
1631589140000|2021-09-14 03:12:20|15447.7|15445.7|15448.2|15446.2|15448.2|15446.2|15447.7|15445.7|1
1631589150000|2021-09-14 03:12:30|15448|15446|15447.3|15445.3|15448|15446|15447.3|15445.3|0
1631589160000|2021-09-14 03:12:40|15447.4|15445.4|15447.8|15445.8|15448|15446|15447.4|15445.4|2
1631589170000|2021-09-14 03:12:50|15447.5|15445.5|15448.2|15446.2|15448.3|15446.3|15447.3|15445.3|5
1631589180000|2021-09-14 03:13:00|15448|15446|15447.8|15445.8|15448.2|15446.2|15447.5|15445.5|2
1631589190000|2021-09-14 03:13:10|15447.9|15445.9|15447.8|15445.8|15447.9|15445.9|15447.7|15445.7|1
1631589200000|2021-09-14 03:13:20|15447.7|15445.7|15447.7|15445.7|15447.8|15445.8|15447.7|15445.7|0
1631589210000|2021-09-14 03:13:30|15447.8|15445.8|15447.8|15445.8|15447.8|15445.8|15447.7|15445.7|0
1631589220000|2021-09-14 03:13:40|15447.9|15445.9|15448.2|15446.2|15448.2|15446.2|15447.8|15445.8|5
1631589230000|2021-09-14 03:13:50|15448|15446|15448.2|15446.2|15448.3|15446.3|15448|15446|1
1631589240000|2021-09-14 03:14:00|15448|15446|15447.8|15445.8|15448|15446|15447.5|15445.5|7
1631589250000|2021-09-14 03:14:10|15447.9|15445.9|15448.3|15446.3|15448.3|15446.3|15447.9|15445.9|1
1631589260000|2021-09-14 03:14:20|15448.2|15446.2|15448|15446|15448.3|15446.3|15447.9|15445.9|2
1631589270000|2021-09-14 03:14:30|15447.9|15445.9|15447.8|15445.8|15447.9|15445.9|15447.5|15445.5|0
1631589280000|2021-09-14 03:14:40|15447.7|15445.7|15448|15446|15448.2|15446.2|15447.7|15445.7|26
1631589290000|2021-09-14 03:14:50|15448.2|15446.2|15449.2|15447.2|15449.2|15447.2|15448.2|15446.2|5
1631589300000|2021-09-14 03:15:00|15449|15447|15448.5|15446.5|15449.2|15447.2|15448.5|15446.5|4
1631589320000|2021-09-14 03:15:20|15448.7|15446.7|15448.8|15446.8|15448.8|15446.8|15448.3|15446.3|9
1631589330000|2021-09-14 03:15:30|15449|15447|15449.5|15447.5|15449.5|15447.5|15449|15447|14
1631589340000|2021-09-14 03:15:40|15449.7|15447.7|15451|15449|15451|15449|15449.7|15447.7|9
1631589350000|2021-09-14 03:15:50|15450.7|15448.7|15449.9|15447.9|15450.7|15448.7|15449.9|15447.9|13
1631589360000|2021-09-14 03:16:00|15449.7|15447.7|15449.3|15447.3|15449.7|15447.7|15448.5|15446.5|23
1631589370000|2021-09-14 03:16:10|15449.2|15447.2|15449.2|15447.2|15449.3|15447.3|15449|15447|7
1631589380000|2021-09-14 03:16:20|15449.3|15447.3|15449.3|15447.3|15449.4|15447.4|15449|15447|4
1631589390000|2021-09-14 03:16:30|15449.2|15447.2|15450.5|15448.5|15450.7|15448.7|15449.2|15447.2|9
1631589400000|2021-09-14 03:16:40|15450.7|15448.7|15450.3|15448.3|15450.8|15448.8|15450.3|15448.3|6
1631589410000|2021-09-14 03:16:50|15450.4|15448.4|15451|15449|15451|15449|15450.2|15448.2|7
1631589420000|2021-09-14 03:17:00|15450.9|15448.9|15449.4|15447.4|15451|15449|15449.4|15447.4|5
1631589430000|2021-09-14 03:17:10|15449|15447|15448.8|15446.8|15449|15447|15448.7|15446.7|10
1631589440000|2021-09-14 03:17:20|15448.9|15446.9|15449.3|15447.3|15449.4|15447.4|15448.9|15446.9|1
1631589450000|2021-09-14 03:17:30|15449.4|15447.4|15448.9|15446.9|15449.5|15447.5|15448.9|15446.9|4
1631589460000|2021-09-14 03:17:40|15448.8|15446.8|15449.4|15447.4|15449.5|15447.5|15448.8|15446.8|0
1631589470000|2021-09-14 03:17:50|15449.3|15447.3|15449.5|15447.5|15449.5|15447.5|15449.3|15447.3|2
1631589480000|2021-09-14 03:18:00|15449.7|15447.7|15449|15447|15449.7|15447.7|15449|15447|2
1631589490000|2021-09-14 03:18:10|15448.9|15446.9|15447.5|15445.5|15448.9|15446.9|15447.4|15445.4|14
1631589500000|2021-09-14 03:18:20|15447.8|15445.8|15448.8|15446.8|15448.8|15446.8|15447.8|15445.8|5
1631589510000|2021-09-14 03:18:30|15448.7|15446.7|15448.3|15446.3|15448.8|15446.8|15448.3|15446.3|2
1631589520000|2021-09-14 03:18:40|15448.4|15446.4|15448.5|15446.5|15448.8|15446.8|15448.4|15446.4|6
1631589530000|2021-09-14 03:18:50|15448.7|15446.7|15448.5|15446.5|15448.7|15446.7|15448.5|15446.5|0
1631589540000|2021-09-14 03:19:00|15448.3|15446.3|15449|15447|15449.2|15447.2|15448.3|15446.3|3
1631589550000|2021-09-14 03:19:10|15448.9|15446.9|15449.4|15447.4|15449.4|15447.4|15448.9|15446.9|1
1631589560000|2021-09-14 03:19:20|15449.2|15447.2|15450.2|15448.2|15450.3|15448.3|15449.2|15447.2|2
1631589570000|2021-09-14 03:19:30|15450|15448|15449.5|15447.5|15450.2|15448.2|15449.5|15447.5|5
1631589580000|2021-09-14 03:19:40|15449.7|15447.7|15449|15447|15449.7|15447.7|15448.9|15446.9|0
1631589590000|2021-09-14 03:19:50|15449.2|15447.2|15449.7|15447.7|15449.7|15447.7|15449|15447|0
1631589600000|2021-09-14 03:20:00|15449.8|15447.8|15449.4|15447.4|15449.8|15447.8|15449.4|15447.4|1
1631589610000|2021-09-14 03:20:10|15449.5|15447.5|15449.9|15447.9|15450.2|15448.2|15449.5|15447.5|1
1631589620000|2021-09-14 03:20:20|15449.8|15447.8|15450.3|15448.3|15450.3|15448.3|15449.8|15447.8|4
1631589630000|2021-09-14 03:20:30|15450.2|15448.2|15449.4|15447.4|15450.2|15448.2|15449.4|15447.4|0
1631589640000|2021-09-14 03:20:40|15449.3|15447.3|15449|15447|15449.3|15447.3|15448.9|15446.9|2
1631589650000|2021-09-14 03:20:50|15449.2|15447.2|15449|15447|15449.5|15447.5|15449|15447|1
1631589660000|2021-09-14 03:21:00|15448.5|15446.5|15448.5|15446.5|15448.7|15446.7|15448.5|15446.5|1
1631589670000|2021-09-14 03:21:10|15448.7|15446.7|15448.5|15446.5|15448.7|15446.7|15448.4|15446.4|5
1631589680000|2021-09-14 03:21:20|15448.3|15446.3|15448.4|15446.4|15448.4|15446.4|15448.3|15446.3|5
1631589690000|2021-09-14 03:21:30|15448.3|15446.3|15448.4|15446.4|15448.5|15446.5|15448.3|15446.3|0
1631589700000|2021-09-14 03:21:40|15448.5|15446.5|15449.4|15447.4|15449.4|15447.4|15448.5|15446.5|17
1631589710000|2021-09-14 03:21:50|15449.5|15447.5|15449.4|15447.4|15449.9|15447.9|15449.4|15447.4|9
1631589720000|2021-09-14 03:22:00|15449.3|15447.3|15448.4|15446.4|15449.3|15447.3|15448.4|15446.4|35
1631589730000|2021-09-14 03:22:10|15448.3|15446.3|15449.3|15447.3|15449.4|15447.4|15448.3|15446.3|5
1631589740000|2021-09-14 03:22:20|15449.2|15447.2|15449.5|15447.5|15449.5|15447.5|15449|15447|2
1631589750000|2021-09-14 03:22:30|15449.4|15447.4|15449.3|15447.3|15449.4|15447.4|15449|15447|2
1631589760000|2021-09-14 03:22:40|15449.2|15447.2|15449.2|15447.2|15449.2|15447.2|15448.8|15446.8|2
1631589770000|2021-09-14 03:22:50|15449|15447|15448.3|15446.3|15449|15447|15448.2|15446.2|9
1631589780000|2021-09-14 03:23:00|15448.4|15446.4|15448.3|15446.3|15448.4|15446.4|15448.3|15446.3|1
1631589800000|2021-09-14 03:23:20|15448.5|15446.5|15448.5|15446.5|15448.5|15446.5|15448.5|15446.5|4
1631589810000|2021-09-14 03:23:30|15448.8|15446.8|15449.2|15447.2|15449.3|15447.3|15448.8|15446.8|9
1631589820000|2021-09-14 03:23:40|15449|15447|15449.4|15447.4|15449.4|15447.4|15448.9|15446.9|16
1631589830000|2021-09-14 03:23:50|15449.3|15447.3|15448.9|15446.9|15449.5|15447.5|15448.8|15446.8|8
1631589840000|2021-09-14 03:24:00|15449|15447|15449|15447|15449.2|15447.2|15449|15447|0
1631589850000|2021-09-14 03:24:10|15449.2|15447.2|15449.4|15447.4|15449.4|15447.4|15449|15447|0
1631589860000|2021-09-14 03:24:20|15449.5|15447.5|15451.2|15449.2|15451.4|15449.4|15449.5|15447.5|13
1631589870000|2021-09-14 03:24:30|15451|15449|15450.7|15448.7|15451.2|15449.2|15450.5|15448.5|3
1631589880000|2021-09-14 03:24:40|15450.5|15448.5|15451.4|15449.4|15451.4|15449.4|15450.3|15448.3|10
1631589890000|2021-09-14 03:24:50|15451.3|15449.3|15451.8|15449.8|15451.8|15449.8|15451.3|15449.3|9
1631589900000|2021-09-14 03:25:00|15451.7|15449.7|15451.7|15449.7|15451.7|15449.7|15450.9|15448.9|4
1631589910000|2021-09-14 03:25:10|15451.9|15449.9|15451.5|15449.5|15452.5|15450.5|15450.8|15448.8|21
1631589920000|2021-09-14 03:25:20|15451.4|15449.4|15451.8|15449.8|15452|15450|15451.4|15449.4|58
1631589930000|2021-09-14 03:25:30|15451.7|15449.7|15451.8|15449.8|15451.8|15449.8|15451.5|15449.5|5
1631589940000|2021-09-14 03:25:40|15452.3|15450.3|15451.2|15449.2|15452.3|15450.3|15451.2|15449.2|4
1631589950000|2021-09-14 03:25:50|15451|15449|15451.3|15449.3|15451.5|15449.5|15451|15449|0
1631589960000|2021-09-14 03:26:00|15451.4|15449.4|15451.5|15449.5|15451.5|15449.5|15451|15449|3
1631589970000|2021-09-14 03:26:10|15451.2|15449.2|15451.5|15449.5|15451.5|15449.5|15451|15449|6
1631589980000|2021-09-14 03:26:20|15451.4|15449.4|15451.5|15449.5|15451.7|15449.7|15451.4|15449.4|1
1631589990000|2021-09-14 03:26:30|15451.4|15449.4|15451.5|15449.5|15451.5|15449.5|15451.3|15449.3|4
1631590000000|2021-09-14 03:26:40|15451.4|15449.4|15451.3|15449.3|15451.5|15449.5|15451.3|15449.3|2
1631590010000|2021-09-14 03:26:50|15451.5|15449.5|15450.2|15448.2|15451.5|15449.5|15450|15448|11
1631590020000|2021-09-14 03:27:00|15450|15448|15450.5|15448.5|15450.5|15448.5|15450|15448|0
1631590030000|2021-09-14 03:27:10|15450.7|15448.7|15450.8|15448.8|15450.8|15448.8|15450.5|15448.5|0
1631590040000|2021-09-14 03:27:20|15450.9|15448.9|15451.5|15449.5|15451.5|15449.5|15450.8|15448.8|0
1631590050000|2021-09-14 03:27:30|15451.7|15449.7|15452.2|15450.2|15452.9|15450.9|15451.7|15449.7|6
1631590060000|2021-09-14 03:27:40|15452.3|15450.3|15452.8|15450.8|15452.8|15450.8|15452.3|15450.3|4
1631590070000|2021-09-14 03:27:50|15452.9|15450.9|15452.3|15450.3|15452.9|15450.9|15452.2|15450.2|6
1631590080000|2021-09-14 03:28:00|15451.8|15449.8|15451.5|15449.5|15451.9|15449.9|15451.5|15449.5|12
1631590090000|2021-09-14 03:28:10|15451.7|15449.7|15451.3|15449.3|15451.8|15449.8|15451.2|15449.2|3
1631590100000|2021-09-14 03:28:20|15451.4|15449.4|15451.5|15449.5|15451.9|15449.9|15451.4|15449.4|3
1631590110000|2021-09-14 03:28:30|15451.7|15449.7|15451.8|15449.8|15451.9|15449.9|15451.5|15449.5|2
1631590120000|2021-09-14 03:28:40|15451.9|15449.9|15452.2|15450.2|15452.3|15450.3|15451.8|15449.8|1
1631590130000|2021-09-14 03:28:50|15452.3|15450.3|15452.3|15450.3|15452.3|15450.3|15452.2|15450.2|0
1631590140000|2021-09-14 03:29:00|15452.2|15450.2|15452.3|15450.3|15452.8|15450.8|15451.9|15449.9|12
1631590150000|2021-09-14 03:29:10|15452.2|15450.2|15452.8|15450.8|15453|15451|15451.5|15449.5|90
1631590160000|2021-09-14 03:29:20|15452.9|15450.9|15452.8|15450.8|15453.2|15451.2|15452.8|15450.8|11
1631590170000|2021-09-14 03:29:30|15452.9|15450.9|15452.3|15450.3|15452.9|15450.9|15452.3|15450.3|3
1631590180000|2021-09-14 03:29:40|15452.4|15450.4|15452|15450|15452.4|15450.4|15452|15450|4
1631590190000|2021-09-14 03:29:50|15451.9|15449.9|15451.8|15449.8|15451.9|15449.9|15451.5|15449.5|1
1631590200000|2021-09-14 03:30:00|15451.7|15449.7|15452.8|15450.8|15452.8|15450.8|15451.7|15449.7|6
1631590210000|2021-09-14 03:30:10|15452.5|15450.5|15452.4|15450.4|15452.5|15450.5|15452.3|15450.3|9
1631590220000|2021-09-14 03:30:20|15452.3|15450.3|15452.5|15450.5|15452.8|15450.8|15452.3|15450.3|1
1631590230000|2021-09-14 03:30:30|15452.7|15450.7|15452.8|15450.8|15453|15451|15452.7|15450.7|2
1631590240000|2021-09-14 03:30:40|15452.7|15450.7|15452.5|15450.5|15452.7|15450.7|15452.5|15450.5|4
1631590250000|2021-09-14 03:30:50|15452.4|15450.4|15452.3|15450.3|15452.4|15450.4|15452.2|15450.2|5
1631590260000|2021-09-14 03:31:00|15452.2|15450.2|15451.9|15449.9|15452.2|15450.2|15451.8|15449.8|4
1631590270000|2021-09-14 03:31:10|15452|15450|15451.5|15449.5|15452|15450|15451.4|15449.4|3
1631590280000|2021-09-14 03:31:20|15451.7|15449.7|15451.8|15449.8|15451.8|15449.8|15451.5|15449.5|1
1631590290000|2021-09-14 03:31:30|15451.4|15449.4|15450.8|15448.8|15451.5|15449.5|15450.5|15448.5|6
1631590300000|2021-09-14 03:31:40|15450.7|15448.7|15450.3|15448.3|15450.7|15448.7|15450.2|15448.2|9
1631590310000|2021-09-14 03:31:50|15450.4|15448.4|15451.3|15449.3|15451.3|15449.3|15450.4|15448.4|3
1631590320000|2021-09-14 03:32:00|15451.4|15449.4|15450.9|15448.9|15451.4|15449.4|15450.9|15448.9|4
1631590330000|2021-09-14 03:32:10|15450.8|15448.8|15450.5|15448.5|15451.4|15449.4|15450.5|15448.5|1
1631590340000|2021-09-14 03:32:20|15450.7|15448.7|15450.7|15448.7|15450.7|15448.7|15450.3|15448.3|3
1631590350000|2021-09-14 03:32:30|15450.8|15448.8|15450.4|15448.4|15450.9|15448.9|15450.4|15448.4|2
1631590360000|2021-09-14 03:32:40|15450.5|15448.5|15450.2|15448.2|15450.5|15448.5|15449.5|15447.5|12
1631590370000|2021-09-14 03:32:50|15450.5|15448.5|15450.8|15448.8|15450.8|15448.8|15450.5|15448.5|1
1631590380000|2021-09-14 03:33:00|15450.9|15448.9|15450.8|15448.8|15450.9|15448.9|15450.8|15448.8|0
1631590390000|2021-09-14 03:33:10|15450.9|15448.9|15451|15449|15451|15449|15450.8|15448.8|0
1631590400000|2021-09-14 03:33:20|15450.9|15448.9|15452|15450|15452|15450|15450.9|15448.9|0
1631590410000|2021-09-14 03:33:30|15451.9|15449.9|15451.5|15449.5|15451.9|15449.9|15451.4|15449.4|0
1631590420000|2021-09-14 03:33:40|15451.8|15449.8|15452|15450|15452|15450|15451.7|15449.7|5
1631590430000|2021-09-14 03:33:50|15451.9|15449.9|15452|15450|15452|15450|15451.5|15449.5|18
1631590440000|2021-09-14 03:34:00|15451.9|15449.9|15452|15450|15452|15450|15451.5|15449.5|1
1631590460000|2021-09-14 03:34:20|15451.9|15449.9|15451.9|15449.9|15451.9|15449.9|15451.9|15449.9|0
1631590470000|2021-09-14 03:34:30|15451.8|15449.8|15452.3|15450.3|15452.3|15450.3|15451.8|15449.8|3
1631590480000|2021-09-14 03:34:40|15452.4|15450.4|15452.5|15450.5|15452.7|15450.7|15452.4|15450.4|5
1631590490000|2021-09-14 03:34:50|15452.4|15450.4|15451.8|15449.8|15452.5|15450.5|15451.8|15449.8|3
1631590500000|2021-09-14 03:35:00|15451.9|15449.9|15452|15450|15452|15450|15451.8|15449.8|2
1631590510000|2021-09-14 03:35:10|15452.2|15450.2|15453.2|15451.2|15453.2|15451.2|15452.2|15450.2|5
1631590520000|2021-09-14 03:35:20|15452.9|15450.9|15453|15451|15453|15451|15452.8|15450.8|4
1631590530000|2021-09-14 03:35:30|15453.2|15451.2|15453.2|15451.2|15453.8|15451.8|15453|15451|17
1631590540000|2021-09-14 03:35:40|15453.3|15451.3|15453.5|15451.5|15453.5|15451.5|15453.3|15451.3|3
1631590550000|2021-09-14 03:35:50|15453.7|15451.7|15453.5|15451.5|15453.8|15451.8|15453.5|15451.5|1
1631590560000|2021-09-14 03:36:00|15453.7|15451.7|15453.5|15451.5|15454.3|15452.3|15453.3|15451.3|10
1631590570000|2021-09-14 03:36:10|15453.4|15451.4|15453.9|15451.9|15454|15452|15453.3|15451.3|4
1631590580000|2021-09-14 03:36:20|15453.8|15451.8|15453.3|15451.3|15453.9|15451.9|15453.3|15451.3|3
1631590590000|2021-09-14 03:36:30|15453.4|15451.4|15453.4|15451.4|15453.5|15451.5|15453.3|15451.3|2
1631590600000|2021-09-14 03:36:40|15453.3|15451.3|15453.4|15451.4|15453.7|15451.7|15453.3|15451.3|11
1631590610000|2021-09-14 03:36:50|15453.3|15451.3|15453.3|15451.3|15453.4|15451.4|15453.3|15451.3|1
1631590620000|2021-09-14 03:37:00|15453.4|15451.4|15455.5|15453.5|15455.8|15453.8|15453.4|15451.4|52
1631590630000|2021-09-14 03:37:10|15455.4|15453.4|15455|15453|15455.4|15453.4|15454.9|15452.9|1
1631590640000|2021-09-14 03:37:20|15454.8|15452.8|15455.3|15453.3|15455.5|15453.5|15454.7|15452.7|5
1631590650000|2021-09-14 03:37:30|15455.5|15453.5|15454.8|15452.8|15455.5|15453.5|15454.8|15452.8|3
1631590660000|2021-09-14 03:37:40|15454.9|15452.9|15454.8|15452.8|15454.9|15452.9|15454.8|15452.8|0
1631590670000|2021-09-14 03:37:50|15454.3|15452.3|15454.7|15452.7|15454.8|15452.8|15454.3|15452.3|7
1631590680000|2021-09-14 03:38:00|15454.8|15452.8|15455.5|15453.5|15455.5|15453.5|15454.8|15452.8|1
1631590690000|2021-09-14 03:38:10|15455.4|15453.4|15455.5|15453.5|15455.5|15453.5|15455|15453|4
1631590700000|2021-09-14 03:38:20|15455.7|15453.7|15455.2|15453.2|15455.7|15453.7|15455.2|15453.2|2
1631590710000|2021-09-14 03:38:30|15455.3|15453.3|15455.2|15453.2|15455.3|15453.3|15454.9|15452.9|3
1631590720000|2021-09-14 03:38:40|15455.4|15453.4|15455.3|15453.3|15455.5|15453.5|15455.3|15453.3|4
1631590730000|2021-09-14 03:38:50|||||||||2
1631590740000|2021-09-14 03:39:00|15455.4|15453.4|15455.5|15453.5|15455.5|15453.5|15455.4|15453.4|0
1631590750000|2021-09-14 03:39:10|15455.4|15453.4|15455.3|15453.3|15455.5|15453.5|15455.3|15453.3|4
1631590760000|2021-09-14 03:39:20|15455.2|15453.2|15455|15453|15455.2|15453.2|15455|15453|2
1631590770000|2021-09-14 03:39:30|15455.2|15453.2|15455.2|15453.2|15455.2|15453.2|15455.2|15453.2|0
1631590780000|2021-09-14 03:39:40|15455.3|15453.3|15455.5|15453.5|15455.5|15453.5|15455.3|15453.3|1
1631590790000|2021-09-14 03:39:50|15455.4|15453.4|15455.5|15453.5|15455.5|15453.5|15455.3|15453.3|2
1631590800000|2021-09-14 03:40:00|15455.9|15453.9|15456.7|15454.7|15456.7|15454.7|15455.9|15453.9|20
1631590810000|2021-09-14 03:40:10|15456.8|15454.8|15456.7|15454.7|15457|15455|15456.5|15454.5|12
1631590820000|2021-09-14 03:40:20|15456.9|15454.9|15456.5|15454.5|15456.9|15454.9|15456.5|15454.5|2
1631590830000|2021-09-14 03:40:30|15456.4|15454.4|15455.9|15453.9|15456.5|15454.5|15455.9|15453.9|4
1631590840000|2021-09-14 03:40:40|15455.8|15453.8|15456|15454|15456|15454|15455.8|15453.8|0
1631590850000|2021-09-14 03:40:50|15455.5|15453.5|15454.8|15452.8|15455.5|15453.5|15454.8|15452.8|10
1631590860000|2021-09-14 03:41:00|15454.9|15452.9|15455.3|15453.3|15455.4|15453.4|15454.9|15452.9|14
1631590870000|2021-09-14 03:41:10|15455.4|15453.4|15455.3|15453.3|15455.4|15453.4|15455.3|15453.3|1
1631590880000|2021-09-14 03:41:20|15454.9|15452.9|15455|15453|15455|15453|15454.9|15452.9|7
1631590890000|2021-09-14 03:41:30|15455.2|15453.2|15456.4|15454.4|15456.4|15454.4|15455.2|15453.2|5
1631590900000|2021-09-14 03:41:40|15456.2|15454.2|15456|15454|15456.5|15454.5|15456|15454|4
1631590910000|2021-09-14 03:41:50|15456.2|15454.2|15456|15454|15456.2|15454.2|15456|15454|0
1631590920000|2021-09-14 03:42:00|15456.5|15454.5|15456.7|15454.7|15456.7|15454.7|15456.3|15454.3|9
1631590930000|2021-09-14 03:42:10|15456.5|15454.5|15456|15454|15456.5|15454.5|15455.8|15453.8|6
1631590940000|2021-09-14 03:42:20|15455.9|15453.9|15455.8|15453.8|15456|15454|15455.8|15453.8|2
1631590950000|2021-09-14 03:42:30|15455.3|15453.3|15455.4|15453.4|15455.4|15453.4|15455.2|15453.2|8
1631590960000|2021-09-14 03:42:40|15455.5|15453.5|15455.7|15453.7|15455.7|15453.7|15455.4|15453.4|1
1631590970000|2021-09-14 03:42:50|15455.8|15453.8|15455.5|15453.5|15455.8|15453.8|15455.4|15453.4|3
1631590980000|2021-09-14 03:43:00|15455.7|15453.7|15455.5|15453.5|15455.7|15453.7|15455.5|15453.5|1
1631590990000|2021-09-14 03:43:10|15455.7|15453.7|15456.2|15454.2|15456.3|15454.3|15455.5|15453.5|3
1631591000000|2021-09-14 03:43:20|15456|15454|15456|15454|15456|15454|15456|15454|0
1631591010000|2021-09-14 03:43:30|15456.2|15454.2|15455.9|15453.9|15456.2|15454.2|15455.9|15453.9|1
1631591020000|2021-09-14 03:43:40|15456.2|15454.2|15456.8|15454.8|15456.8|15454.8|15456.2|15454.2|6
1631591040000|2021-09-14 03:44:00|15456.9|15454.9|15457|15455|15457|15455|15456.7|15454.7|6
1631591050000|2021-09-14 03:44:10|15456.7|15454.7|15456|15454|15456.7|15454.7|15456|15454|3
1631591060000|2021-09-14 03:44:20|15455.9|15453.9|15456|15454|15456|15454|15455.8|15453.8|1
1631591070000|2021-09-14 03:44:30|15456.2|15454.2|15456.2|15454.2|15456.2|15454.2|15456.2|15454.2|0
1631591080000|2021-09-14 03:44:40|15456|15454|15456.2|15454.2|15456.3|15454.3|15455.8|15453.8|2
1631591090000|2021-09-14 03:44:50|15456|15454|15456|15454|15456|15454|15456|15454|1
1631591100000|2021-09-14 03:45:00|15455.9|15453.9|15456.2|15454.2|15456.2|15454.2|15455.9|15453.9|11
1631591110000|2021-09-14 03:45:10|15456|15454|15455.7|15453.7|15456.2|15454.2|15455.7|15453.7|0
1631591120000|2021-09-14 03:45:20|15455.8|15453.8|15455.8|15453.8|15455.9|15453.9|15455.7|15453.7|2
1631591130000|2021-09-14 03:45:30|15455.9|15453.9|15456.3|15454.3|15456.4|15454.4|15455.8|15453.8|3
1631591140000|2021-09-14 03:45:40|15456.2|15454.2|15455.8|15453.8|15456.3|15454.3|15455.7|15453.7|0
1631591150000|2021-09-14 03:45:50|15456.2|15454.2|15456.5|15454.5|15456.5|15454.5|15456.2|15454.2|3
1631591160000|2021-09-14 03:46:00|15456.7|15454.7|15457.3|15455.3|15457.4|15455.4|15456.5|15454.5|3
1631591170000|2021-09-14 03:46:10|15457.2|15455.2|15457.3|15455.3|15457.4|15455.4|15457.2|15455.2|1
1631591180000|2021-09-14 03:46:20|15457.2|15455.2|15456.5|15454.5|15457.2|15455.2|15456.5|15454.5|2
1631591190000|2021-09-14 03:46:30|15456.4|15454.4|15456.5|15454.5|15456.5|15454.5|15456.4|15454.4|0
1631591200000|2021-09-14 03:46:40|15456.8|15454.8|15456.5|15454.5|15456.8|15454.8|15456.4|15454.4|0
1631591210000|2021-09-14 03:46:50|15456.7|15454.7|15455.9|15453.9|15456.7|15454.7|15455.9|15453.9|0
1631591220000|2021-09-14 03:47:00|15456|15454|15456.2|15454.2|15456.4|15454.4|15455.9|15453.9|1
1631591230000|2021-09-14 03:47:10|15456|15454|15456.5|15454.5|15456.7|15454.7|15456|15454|1
1631591240000|2021-09-14 03:47:20|15456.7|15454.7|15456.5|15454.5|15456.7|15454.7|15456.5|15454.5|0
1631591250000|2021-09-14 03:47:30|15456.7|15454.7|15456.8|15454.8|15456.8|15454.8|15456.7|15454.7|0
1631591260000|2021-09-14 03:47:40|15456.9|15454.9|15457.5|15455.5|15457.8|15455.8|15456.9|15454.9|15
1631591270000|2021-09-14 03:47:50|15457.3|15455.3|15457|15455|15457.3|15455.3|15456.9|15454.9|3
1631591280000|2021-09-14 03:48:00|15457.2|15455.2|15457.8|15455.8|15457.8|15455.8|15457.2|15455.2|2
1631591290000|2021-09-14 03:48:10|15458|15456|15456.5|15454.5|15458|15456|15456.5|15454.5|25
1631591300000|2021-09-14 03:48:20|15456.7|15454.7|15456.7|15454.7|15456.7|15454.7|15456.5|15454.5|1
1631591310000|2021-09-14 03:48:30|15456.5|15454.5|15456.5|15454.5|15456.7|15454.7|15456.5|15454.5|0
1631591320000|2021-09-14 03:48:40|15456|15454|15456.3|15454.3|15456.3|15454.3|15455.5|15453.5|11
1631591330000|2021-09-14 03:48:50|15456.4|15454.4|15456|15454|15456.4|15454.4|15455.9|15453.9|6
1631591340000|2021-09-14 03:49:00|15455.9|15453.9|15456.4|15454.4|15456.5|15454.5|15455.8|15453.8|4
1631591350000|2021-09-14 03:49:10|15456.3|15454.3|15456|15454|15456.4|15454.4|15456|15454|0
1631591360000|2021-09-14 03:49:20|15456.2|15454.2|15456.2|15454.2|15456.3|15454.3|15456.2|15454.2|0
1631591370000|2021-09-14 03:49:30|15456.3|15454.3|15456.3|15454.3|15456.3|15454.3|15456.2|15454.2|0
1631591380000|2021-09-14 03:49:40|15456.2|15454.2|15456.3|15454.3|15456.3|15454.3|15456.2|15454.2|0
1631591390000|2021-09-14 03:49:50|15456.2|15454.2|15456.2|15454.2|15456.3|15454.3|15456|15454|2
1631591400000|2021-09-14 03:50:00|15456|15454|15456|15454|15456.2|15454.2|15455.8|15453.8|11
1631591410000|2021-09-14 03:50:10|15455.9|15453.9|15455.8|15453.8|15456|15454|15455.7|15453.7|0
1631591420000|2021-09-14 03:50:20|15455.7|15453.7|15455|15453|15455.9|15453.9|15455|15453|11
1631591430000|2021-09-14 03:50:30|15455.2|15453.2|15455.3|15453.3|15455.5|15453.5|15455|15453|7
1631591440000|2021-09-14 03:50:40|15455.7|15453.7|15455.9|15453.9|15455.9|15453.9|15455.7|15453.7|3
1631591450000|2021-09-14 03:50:50|15455.8|15453.8|15456|15454|15456|15454|15455.7|15453.7|2
1631591460000|2021-09-14 03:51:00|15455.9|15453.9|15455.8|15453.8|15455.9|15453.9|15455.5|15453.5|3
1631591470000|2021-09-14 03:51:10|15455.7|15453.7|15456|15454|15456|15454|15455.5|15453.5|0
1631591480000|2021-09-14 03:51:20|15456.3|15454.3|15456.5|15454.5|15456.5|15454.5|15456.2|15454.2|6
1631591490000|2021-09-14 03:51:30|15456.8|15454.8|15456.5|15454.5|15456.9|15454.9|15456.5|15454.5|6
1631591500000|2021-09-14 03:51:40|15456.8|15454.8|15457|15455|15457.3|15455.3|15456.8|15454.8|5
1631591510000|2021-09-14 03:51:50|15457.2|15455.2|15456.7|15454.7|15457.3|15455.3|15456.5|15454.5|1
1631591520000|2021-09-14 03:52:00|15456.5|15454.5|15456.8|15454.8|15456.8|15454.8|15456.5|15454.5|0
1631591530000|2021-09-14 03:52:10|15456.7|15454.7|15457|15455|15457.3|15455.3|15456.5|15454.5|2
1631591540000|2021-09-14 03:52:20|15456.9|15454.9|15456.5|15454.5|15456.9|15454.9|15456.5|15454.5|2
1631591550000|2021-09-14 03:52:30|15456.4|15454.4|15456.3|15454.3|15456.7|15454.7|15456|15454|0
1631591560000|2021-09-14 03:52:40|15456.2|15454.2|15456.3|15454.3|15456.4|15454.4|15456|15454|0
1631591570000|2021-09-14 03:52:50|15456.2|15454.2|15456|15454|15456.2|15454.2|15456|15454|0
1631591580000|2021-09-14 03:53:00|15455.9|15453.9|15456.2|15454.2|15456.2|15454.2|15455.9|15453.9|1
1631591590000|2021-09-14 03:53:10|15456|15454|15456.7|15454.7|15456.7|15454.7|15456|15454|3
1631591600000|2021-09-14 03:53:20|15456.8|15454.8|15457.3|15455.3|15457.3|15455.3|15456.8|15454.8|1
1631591610000|2021-09-14 03:53:30|15457.2|15455.2|15457|15455|15457.2|15455.2|15456.9|15454.9|4
1631591620000|2021-09-14 03:53:40|15457.2|15455.2|15457|15455|15457.2|15455.2|15456.9|15454.9|0
1631591630000|2021-09-14 03:53:50|15456.9|15454.9|15457|15455|15457|15455|15456.9|15454.9|0
1631591640000|2021-09-14 03:54:00|15457.2|15455.2|15457.3|15455.3|15457.4|15455.4|15457|15455|0
1631591670000|2021-09-14 03:54:30|15457.4|15455.4|15456.9|15454.9|15457.7|15455.7|15456.9|15454.9|4
1631591680000|2021-09-14 03:54:40|15457|15455|15457|15455|15457.2|15455.2|15457|15455|1
1631591690000|2021-09-14 03:54:50|15457.2|15455.2|15457.2|15455.2|15457.2|15455.2|15457.2|15455.2|0
1631591710000|2021-09-14 03:55:10|15457.3|15455.3|15457.4|15455.4|15457.4|15455.4|15457.2|15455.2|1
1631591720000|2021-09-14 03:55:20|15457.2|15455.2|15457.3|15455.3|15457.3|15455.3|15456.8|15454.8|10
1631591730000|2021-09-14 03:55:30|15457.4|15455.4|15457.5|15455.5|15457.5|15455.5|15457.3|15455.3|2
1631591740000|2021-09-14 03:55:40|15457.7|15455.7|15457.5|15455.5|15457.8|15455.8|15457.4|15455.4|9
1631591750000|2021-09-14 03:55:50|15457.7|15455.7|15457.7|15455.7|15457.8|15455.8|15457.5|15455.5|0
1631591760000|2021-09-14 03:56:00|15458|15456|15458.3|15456.3|15458.4|15456.4|15457.8|15455.8|20
1631591770000|2021-09-14 03:56:10|15458.4|15456.4|15458.5|15456.5|15458.8|15456.8|15458.3|15456.3|5
1631591780000|2021-09-14 03:56:20|15458.7|15456.7|15458.3|15456.3|15458.7|15456.7|15458.3|15456.3|2
1631591790000|2021-09-14 03:56:30|15458|15456|15458.2|15456.2|15458.3|15456.3|15458|15456|4
1631591800000|2021-09-14 03:56:40|15458.3|15456.3|15458.8|15456.8|15458.8|15456.8|15458.3|15456.3|1
1631591810000|2021-09-14 03:56:50|15458.9|15456.9|15458.8|15456.8|15458.9|15456.9|15458.8|15456.8|6
1631591820000|2021-09-14 03:57:00|15458.5|15456.5|15458.8|15456.8|15459.2|15457.2|15458.5|15456.5|6
1631591840000|2021-09-14 03:57:20|15458.7|15456.7|15458.8|15456.8|15458.8|15456.8|15458.7|15456.7|6
1631591860000|2021-09-14 03:57:40|15458.9|15456.9|15459.4|15457.4|15459.4|15457.4|15458.9|15456.9|11
1631591870000|2021-09-14 03:57:50|15459.2|15457.2|15459.2|15457.2|15459.2|15457.2|15459.2|15457.2|4
1631591880000|2021-09-14 03:58:00|15459|15457|15459.3|15457.3|15459.3|15457.3|15459|15457|2
1631591890000|2021-09-14 03:58:10|15459.2|15457.2|15460.2|15458.2|15460.2|15458.2|15459.2|15457.2|12
1631591900000|2021-09-14 03:58:20|15460.3|15458.3|15460|15458|15460.3|15458.3|15460|15458|7
1631591910000|2021-09-14 03:58:30|15460.2|15458.2|15460.5|15458.5|15460.8|15458.8|15460.2|15458.2|6
1631591920000|2021-09-14 03:58:40|15460.4|15458.4|15459.5|15457.5|15460.4|15458.4|15459.5|15457.5|4
1631591930000|2021-09-14 03:58:50|15459.4|15457.4|15459.3|15457.3|15459.4|15457.4|15459.3|15457.3|0
1631591940000|2021-09-14 03:59:00|15459.2|15457.2|15458.9|15456.9|15459.4|15457.4|15458.8|15456.8|8
1631591950000|2021-09-14 03:59:10|15458.8|15456.8|15458.9|15456.9|15459|15457|15458.7|15456.7|0
1631591960000|2021-09-14 03:59:20|15459|15457|15459.5|15457.5|15459.5|15457.5|15459|15457|0
1631591970000|2021-09-14 03:59:30|15459.4|15457.4|15459.4|15457.4|15459.5|15457.5|15459.4|15457.4|2
1631591980000|2021-09-14 03:59:40|15459.5|15457.5|15459.4|15457.4|15459.5|15457.5|15459.2|15457.2|1
1631591990000|2021-09-14 03:59:50|15459.3|15457.3|15458.8|15456.8|15459.3|15457.3|15458.7|15456.7|0
1631592000000|2021-09-14 04:00:00|15458.9|15456.9|15458.7|15456.7|15459|15457|15458.7|15456.7|8
1631592010000|2021-09-14 04:00:10|15458.8|15456.8|15458.8|15456.8|15458.8|15456.8|15458.7|15456.7|0
1631592030000|2021-09-14 04:00:30|15458.9|15456.9|15458.3|15456.3|15459|15457|15458.3|15456.3|3
1631592050000|2021-09-14 04:00:50|15458.2|15456.2|15457.5|15455.5|15458.2|15456.2|15457.4|15455.4|6
1631592060000|2021-09-14 04:01:00|15457.7|15455.7|15457.5|15455.5|15457.7|15455.7|15457.5|15455.5|1
1631592080000|2021-09-14 04:01:20|15457.7|15455.7|15457.7|15455.7|15457.7|15455.7|15457.7|15455.7|8
1631592090000|2021-09-14 04:01:30|15457.8|15455.8|15457.8|15455.8|15457.8|15455.8|15457.7|15455.7|2
1631592100000|2021-09-14 04:01:40|||||||||1
1631592110000|2021-09-14 04:01:50|15457.9|15455.9|15457.4|15455.4|15458.4|15456.4|15457.4|15455.4|13
1631592120000|2021-09-14 04:02:00|15457.7|15455.7|15457.4|15455.4|15457.8|15455.8|15457.4|15455.4|2
1631592130000|2021-09-14 04:02:10|15457.3|15455.3|15457.3|15455.3|15457.4|15455.4|15457.3|15455.3|2
1631592150000|2021-09-14 04:02:30|15457.8|15455.8|15457.8|15455.8|15457.8|15455.8|15457.8|15455.8|4
1631592160000|2021-09-14 04:02:40|15458|15456|15458.4|15456.4|15458.5|15456.5|15458|15456|2
1631592170000|2021-09-14 04:02:50|15458.3|15456.3|15458.4|15456.4|15458.4|15456.4|15458.3|15456.3|0
1631592180000|2021-09-14 04:03:00|15458.3|15456.3|15457.8|15455.8|15458.3|15456.3|15457.8|15455.8|4
1631592190000|2021-09-14 04:03:10|15457.4|15455.4|15457.4|15455.4|15457.4|15455.4|15457.4|15455.4|1
1631592200000|2021-09-14 04:03:20|15457.3|15455.3|15456.9|15454.9|15457.3|15455.3|15456.9|15454.9|5
1631592210000|2021-09-14 04:03:30|15457|15455|15457|15455|15457.4|15455.4|15457|15455|3
1631592220000|2021-09-14 04:03:40|15456.8|15454.8|15456.8|15454.8|15456.8|15454.8|15456.5|15454.5|1
1631592230000|2021-09-14 04:03:50|15456.7|15454.7|15456.9|15454.9|15456.9|15454.9|15456.7|15454.7|2
1631592240000|2021-09-14 04:04:00|15457.2|15455.2|15457|15455|15457.3|15455.3|15457|15455|4
1631592250000|2021-09-14 04:04:10|15457.2|15455.2|15457|15455|15457.2|15455.2|15457|15455|1
1631592260000|2021-09-14 04:04:20|15456.9|15454.9|15457|15455|15457|15455|15456.9|15454.9|13
1631592270000|2021-09-14 04:04:30|15456.9|15454.9|15457|15455|15457|15455|15456.8|15454.8|5
1631592280000|2021-09-14 04:04:40|15456.9|15454.9|15457.2|15455.2|15457.2|15455.2|15456.9|15454.9|4
1631592290000|2021-09-14 04:04:50|15457|15455|15456.9|15454.9|15457|15455|15456.9|15454.9|8
1631592300000|2021-09-14 04:05:00|15457|15455|15457.2|15455.2|15457.3|15455.3|15457|15455|1
1631592310000|2021-09-14 04:05:10|15457.3|15455.3|15457.3|15455.3|15457.3|15455.3|15457.3|15455.3|1
1631592330000|2021-09-14 04:05:30|15457.2|15455.2|15456.9|15454.9|15457.2|15455.2|15456.9|15454.9|1
1631592340000|2021-09-14 04:05:40|15457.2|15455.2|15457.3|15455.3|15457.3|15455.3|15457.2|15455.2|1
1631592360000|2021-09-14 04:06:00|15457.4|15455.4|15457.5|15455.5|15457.7|15455.7|15457.4|15455.4|6
1631592370000|2021-09-14 04:06:10|15457.4|15455.4|15457.8|15455.8|15457.9|15455.9|15457.3|15455.3|2
1631592380000|2021-09-14 04:06:20|15457.7|15455.7|15457.8|15455.8|15457.8|15455.8|15457.7|15455.7|0
1631592400000|2021-09-14 04:06:40|15457.9|15455.9|15458|15456|15458|15456|15457.9|15455.9|3
1631592410000|2021-09-14 04:06:50|15457.9|15455.9|15457.7|15455.7|15458|15456|15457.7|15455.7|4
1631592420000|2021-09-14 04:07:00|15457.8|15455.8|15457.2|15455.2|15457.8|15455.8|15457.2|15455.2|7
1631592430000|2021-09-14 04:07:10|15456.8|15454.8|15456.9|15454.9|15457|15455|15456.7|15454.7|7
1631592440000|2021-09-14 04:07:20|15457|15455|15457|15455|15457.2|15455.2|15457|15455|0
1631592450000|2021-09-14 04:07:30|15456.9|15454.9|15457|15455|15457|15455|15456.9|15454.9|1
1631592460000|2021-09-14 04:07:40|15457.3|15455.3|15457.3|15455.3|15457.3|15455.3|15457.3|15455.3|1
1631592470000|2021-09-14 04:07:50|15457.4|15455.4|15457.4|15455.4|15457.4|15455.4|15457.4|15455.4|0
1631592480000|2021-09-14 04:08:00|15457|15455|15457.7|15455.7|15457.8|15455.8|15457|15455|6
1631592490000|2021-09-14 04:08:10|15457.8|15455.8|15457.3|15455.3|15457.8|15455.8|15457.3|15455.3|2
1631592500000|2021-09-14 04:08:20|15457.2|15455.2|15457.2|15455.2|15457.3|15455.3|15457|15455|2
1631592510000|2021-09-14 04:08:30|15457.3|15455.3|15457.3|15455.3|15457.5|15455.5|15457.3|15455.3|2
1631592520000|2021-09-14 04:08:40|15457.4|15455.4|15457.5|15455.5|15457.5|15455.5|15457.3|15455.3|1
1631592530000|2021-09-14 04:08:50|15457.4|15455.4|15457.3|15455.3|15457.4|15455.4|15457.3|15455.3|0
1631592540000|2021-09-14 04:09:00|15457.2|15455.2|15456.8|15454.8|15457.2|15455.2|15456.7|15454.7|6
1631592550000|2021-09-14 04:09:10|15456.7|15454.7|15456.8|15454.8|15456.8|15454.8|15456.7|15454.7|0
1631592560000|2021-09-14 04:09:20|15456.7|15454.7|15456.7|15454.7|15456.7|15454.7|15456.7|15454.7|1
1631592570000|2021-09-14 04:09:30|15456.5|15454.5|15456|15454|15456.5|15454.5|15456|15454|11
1631592580000|2021-09-14 04:09:40|15456.2|15454.2|15456.3|15454.3|15456.3|15454.3|15455.8|15453.8|14
1631592590000|2021-09-14 04:09:50|15456.2|15454.2|15456|15454|15456.2|15454.2|15456|15454|4
1631592600000|2021-09-14 04:10:00|15456.5|15454.5|15456.5|15454.5|15456.5|15454.5|15456.4|15454.4|17
1631592610000|2021-09-14 04:10:10|15456.4|15454.4|15457.8|15455.8|15457.8|15455.8|15456.4|15454.4|24
1631592620000|2021-09-14 04:10:20|15457.9|15455.9|15457.3|15455.3|15457.9|15455.9|15457.3|15455.3|1
1631592630000|2021-09-14 04:10:30|15457.4|15455.4|15456.5|15454.5|15457.4|15455.4|15456.3|15454.3|2
1631592640000|2021-09-14 04:10:40|15456.4|15454.4|15456.2|15454.2|15456.5|15454.5|15456.2|15454.2|0
1631592650000|2021-09-14 04:10:50|15456.5|15454.5|15456.2|15454.2|15456.5|15454.5|15456.2|15454.2|5
1631592660000|2021-09-14 04:11:00|15455.8|15453.8|15456.4|15454.4|15456.4|15454.4|15455.7|15453.7|10
1631592670000|2021-09-14 04:11:10|15456.5|15454.5|15456.5|15454.5|15456.5|15454.5|15456.3|15454.3|0
1631592680000|2021-09-14 04:11:20|15456.4|15454.4|15456.3|15454.3|15456.5|15454.5|15456.3|15454.3|0
1631592690000|2021-09-14 04:11:30|15456.2|15454.2|15455.5|15453.5|15456.3|15454.3|15455.5|15453.5|4
1631592700000|2021-09-14 04:11:40|15455.4|15453.4|15455.5|15453.5|15455.5|15453.5|15455|15453|23
1631592710000|2021-09-14 04:11:50|||||||||16
1631592720000|2021-09-14 04:12:00|15455.4|15453.4|15455.3|15453.3|15455.4|15453.4|15455.3|15453.3|2
1631592730000|2021-09-14 04:12:10|15455.2|15453.2|15454.5|15452.5|15455.2|15453.2|15454.5|15452.5|26
1631592740000|2021-09-14 04:12:20|15454.7|15452.7|15455|15453|15455|15453|15454.7|15452.7|3
1631592750000|2021-09-14 04:12:30|15454.9|15452.9|15455.3|15453.3|15455.3|15453.3|15454.5|15452.5|14
1631592760000|2021-09-14 04:12:40|15454.7|15452.7|15454.8|15452.8|15454.8|15452.8|15454.4|15452.4|6
1631592770000|2021-09-14 04:12:50|15454.7|15452.7|15454.3|15452.3|15454.8|15452.8|15454.3|15452.3|1
1631592780000|2021-09-14 04:13:00|15454.7|15452.7|15453.3|15451.3|15454.8|15452.8|15453.2|15451.2|50
1631592790000|2021-09-14 04:13:10|15453.8|15451.8|15453.9|15451.9|15453.9|15451.9|15453.3|15451.3|22
1631592800000|2021-09-14 04:13:20|15453.8|15451.8|15454|15452|15454|15452|15453.5|15451.5|2
1631592810000|2021-09-14 04:13:30|15453.9|15451.9|15453.3|15451.3|15454.2|15452.2|15453|15451|34
1631592820000|2021-09-14 04:13:40|15453.4|15451.4|15454.3|15452.3|15454.3|15452.3|15453.3|15451.3|29
1631592830000|2021-09-14 04:13:50|15454.4|15452.4|15455.5|15453.5|15455.5|15453.5|15454.4|15452.4|5
1631592840000|2021-09-14 04:14:00|15455.4|15453.4|15454.8|15452.8|15455.4|15453.4|15454.8|15452.8|5
1631592850000|2021-09-14 04:14:10|15454.7|15452.7|15454.3|15452.3|15454.7|15452.7|15454.3|15452.3|0
1631592860000|2021-09-14 04:14:20|15454.2|15452.2|15454|15452|15454.2|15452.2|15454|15452|0
1631592870000|2021-09-14 04:14:30|15453.9|15451.9|15453.9|15451.9|15454.2|15452.2|15453.9|15451.9|6
1631592880000|2021-09-14 04:14:40|15453.8|15451.8|15454.3|15452.3|15454.3|15452.3|15453.7|15451.7|5
1631592890000|2021-09-14 04:14:50|15454.4|15452.4|15454.9|15452.9|15454.9|15452.9|15454.3|15452.3|4
1631592900000|2021-09-14 04:15:00|15454.8|15452.8|15454.8|15452.8|15454.8|15452.8|15454.8|15452.8|0
1631592910000|2021-09-14 04:15:10|15454.9|15452.9|15455.3|15453.3|15455.4|15453.4|15454.9|15452.9|5
1631592920000|2021-09-14 04:15:20|15455.4|15453.4|15455.4|15453.4|15455.4|15453.4|15455.3|15453.3|0
1631592930000|2021-09-14 04:15:30|15455.5|15453.5|15456|15454|15456|15454|15455.5|15453.5|4
1631592940000|2021-09-14 04:15:40|15456.2|15454.2|15455.8|15453.8|15456.2|15454.2|15455.8|15453.8|11
1631592950000|2021-09-14 04:15:50|15455.7|15453.7|15455.8|15453.8|15455.8|15453.8|15455.5|15453.5|1
1631592960000|2021-09-14 04:16:00|15455.7|15453.7|15455.3|15453.3|15455.7|15453.7|15455.2|15453.2|3
1631592970000|2021-09-14 04:16:10|15455.2|15453.2|15455.4|15453.4|15455.4|15453.4|15455|15453|0
1631592980000|2021-09-14 04:16:20|15455.3|15453.3|15455.4|15453.4|15455.4|15453.4|15455.3|15453.3|0
1631592990000|2021-09-14 04:16:30|15455.3|15453.3|15455.4|15453.4|15455.4|15453.4|15455.3|15453.3|0
1631593000000|2021-09-14 04:16:40|15454.9|15452.9|15454.8|15452.8|15454.9|15452.9|15454.8|15452.8|20
1631593010000|2021-09-14 04:16:50|15454.7|15452.7|15454.8|15452.8|15454.8|15452.8|15454.7|15452.7|2
1631593020000|2021-09-14 04:17:00|15454.7|15452.7|15454.5|15452.5|15454.7|15452.7|15454.4|15452.4|1
1631593040000|2021-09-14 04:17:20|15454.4|15452.4|15455|15453|15455|15453|15454.4|15452.4|6
1631593050000|2021-09-14 04:17:30|15454.9|15452.9|15454.9|15452.9|15454.9|15452.9|15454.9|15452.9|0
1631593060000|2021-09-14 04:17:40|15455|15453|15455|15453|15455|15453|15455|15453|0
1631593070000|2021-09-14 04:17:50|15454.8|15452.8|15454.7|15452.7|15454.8|15452.8|15454.7|15452.7|1
1631593080000|2021-09-14 04:18:00|15454.5|15452.5|15454.8|15452.8|15454.8|15452.8|15454.4|15452.4|0
1631593090000|2021-09-14 04:18:10|15454.7|15452.7|15454.9|15452.9|15455|15453|15454.7|15452.7|2
1631593100000|2021-09-14 04:18:20|15455|15453|15455|15453|15455|15453|15455|15453|0
1631593110000|2021-09-14 04:18:30|15454.9|15452.9|15454.9|15452.9|15454.9|15452.9|15454.9|15452.9|0
1631593120000|2021-09-14 04:18:40|15455|15453|15455|15453|15455|15453|15455|15453|0
1631593130000|2021-09-14 04:18:50|15455.3|15453.3|15455.3|15453.3|15455.4|15453.4|15455.3|15453.3|2
1631593140000|2021-09-14 04:19:00|15455.4|15453.4|15455.5|15453.5|15455.5|15453.5|15455.3|15453.3|1
1631593160000|2021-09-14 04:19:20|15455.8|15453.8|15455.8|15453.8|15455.8|15453.8|15455.8|15453.8|2
1631593170000|2021-09-14 04:19:30|15455.9|15453.9|15456|15454|15456|15454|15455.9|15453.9|2
1631593190000|2021-09-14 04:19:50|15456.2|15454.2|15455.9|15453.9|15456.2|15454.2|15455.5|15453.5|2
1631593200000|2021-09-14 04:20:00|15455.8|15453.8|15455.5|15453.5|15455.8|15453.8|15455.5|15453.5|0
1631593220000|2021-09-14 04:20:20|15455|15453|15455|15453|15455|15453|15454.9|15452.9|4
1631593230000|2021-09-14 04:20:30|15454.9|15452.9|15455.5|15453.5|15455.7|15453.7|15454.9|15452.9|2
1631593250000|2021-09-14 04:20:50|15455.7|15453.7|15455.7|15453.7|15455.9|15453.9|15455.7|15453.7|0
1631593260000|2021-09-14 04:21:00|15455.5|15453.5|15455.5|15453.5|15455.7|15453.7|15455.4|15453.4|0
1631593310000|2021-09-14 04:21:50|15455.4|15453.4|15455.8|15453.8|15455.8|15453.8|15455.4|15453.4|6
1631593320000|2021-09-14 04:22:00|15455.7|15453.7|15455.8|15453.8|15455.9|15453.9|15455.5|15453.5|0
1631593330000|2021-09-14 04:22:10|15455.9|15453.9|15455.8|15453.8|15455.9|15453.9|15455.8|15453.8|1
1631593340000|2021-09-14 04:22:20|15455.7|15453.7|15456.3|15454.3|15456.3|15454.3|15455.7|15453.7|0
1631593350000|2021-09-14 04:22:30|15456.2|15454.2|15456.2|15454.2|15456.2|15454.2|15456.2|15454.2|0
1631593360000|2021-09-14 04:22:40|15456|15454|15455.9|15453.9|15456|15454|15455.9|15453.9|1
1631593370000|2021-09-14 04:22:50|15455.8|15453.8|15455.8|15453.8|15455.8|15453.8|15455.8|15453.8|1
1631593380000|2021-09-14 04:23:00|15455.7|15453.7|15455.2|15453.2|15455.7|15453.7|15455.2|15453.2|1
1631593400000|2021-09-14 04:23:20|15455.3|15453.3|15455.3|15453.3|15455.3|15453.3|15455.3|15453.3|0
1631593410000|2021-09-14 04:23:30|15455.4|15453.4|15456|15454|15456|15454|15455.4|15453.4|1
1631593420000|2021-09-14 04:23:40|15456.2|15454.2|15456|15454|15456.2|15454.2|15456|15454|1
1631593430000|2021-09-14 04:23:50|15456.2|15454.2|15456.3|15454.3|15456.3|15454.3|15456.2|15454.2|0
1631593440000|2021-09-14 04:24:00|15456.4|15454.4|15456.9|15454.9|15456.9|15454.9|15456.3|15454.3|7
1631593450000|2021-09-14 04:24:10|15456.8|15454.8|15456.8|15454.8|15456.8|15454.8|15456.8|15454.8|2
1631593460000|2021-09-14 04:24:20|15456.7|15454.7|15456.3|15454.3|15456.7|15454.7|15456.3|15454.3|1
1631593470000|2021-09-14 04:24:30|15456.4|15454.4|15456.4|15454.4|15456.5|15454.5|15456.3|15454.3|0
1631593480000|2021-09-14 04:24:40|15456.5|15454.5|15456.3|15454.3|15456.5|15454.5|15456.3|15454.3|0
1631593490000|2021-09-14 04:24:50|15456.2|15454.2|15456.4|15454.4|15456.4|15454.4|15456.2|15454.2|0
1631593510000|2021-09-14 04:25:10|15456.5|15454.5|15456.8|15454.8|15456.8|15454.8|15456.5|15454.5|5
1631593520000|2021-09-14 04:25:20|15456.7|15454.7|15456.7|15454.7|15456.7|15454.7|15456.4|15454.4|0
1631593530000|2021-09-14 04:25:30|15456.5|15454.5|15456.5|15454.5|15456.5|15454.5|15456.5|15454.5|1
1631593540000|2021-09-14 04:25:40|15456.4|15454.4|15456.5|15454.5|15456.7|15454.7|15456.4|15454.4|2
1631593550000|2021-09-14 04:25:50|15456.7|15454.7|15456.5|15454.5|15456.7|15454.7|15456.4|15454.4|3
1631593560000|2021-09-14 04:26:00|15456.4|15454.4|15455.8|15453.8|15456.4|15454.4|15455.8|15453.8|1
1631593570000|2021-09-14 04:26:10|15455.9|15453.9|15455.9|15453.9|15456|15454|15455.8|15453.8|0
1631593580000|2021-09-14 04:26:20|15455.8|15453.8|15455.8|15453.8|15455.9|15453.9|15455.8|15453.8|0
1631593590000|2021-09-14 04:26:30|15455.7|15453.7|15455.3|15453.3|15455.7|15453.7|15455.3|15453.3|0
1631593600000|2021-09-14 04:26:40|15455.4|15453.4|15455.5|15453.5|15455.7|15453.7|15455.4|15453.4|0
1631593610000|2021-09-14 04:26:50|15455.7|15453.7|15455.7|15453.7|15455.8|15453.8|15455.7|15453.7|0
1631593620000|2021-09-14 04:27:00|15455.8|15453.8|15455.5|15453.5|15455.8|15453.8|15455.4|15453.4|3
1631593630000|2021-09-14 04:27:10|15455.4|15453.4|15455.5|15453.5|15455.5|15453.5|15455.4|15453.4|0
1631593650000|2021-09-14 04:27:30|15455.4|15453.4|15455.5|15453.5|15455.5|15453.5|15455.4|15453.4|0
1631593660000|2021-09-14 04:27:40|15455.4|15453.4|15455.4|15453.4|15455.5|15453.5|15455.4|15453.4|0
1631593670000|2021-09-14 04:27:50|15455.5|15453.5|15455.9|15453.9|15456|15454|15455.4|15453.4|0
1631593680000|2021-09-14 04:28:00|15455.8|15453.8|15455.9|15453.9|15455.9|15453.9|15455.7|15453.7|1
1631593690000|2021-09-14 04:28:10|15456|15454|15456|15454|15456|15454|15456|15454|0
1631593700000|2021-09-14 04:28:20|15455.9|15453.9|15456|15454|15456|15454|15455.9|15453.9|2
1631593710000|2021-09-14 04:28:30|15455.9|15453.9|15456|15454|15456|15454|15455.9|15453.9|1
1631593720000|2021-09-14 04:28:40|15455.9|15453.9|15455.8|15453.8|15455.9|15453.9|15455.8|15453.8|0
1631593730000|2021-09-14 04:28:50|15455.9|15453.9|15456.5|15454.5|15456.5|15454.5|15455.9|15453.9|1
1631593740000|2021-09-14 04:29:00|15456.8|15454.8|15457|15455|15457|15455|15456.8|15454.8|2
1631593750000|2021-09-14 04:29:10|15457.2|15455.2|15457|15455|15457.4|15455.4|15456.9|15454.9|6
1631593760000|2021-09-14 04:29:20|15456.9|15454.9|15457|15455|15457|15455|15456.9|15454.9|0
1631593770000|2021-09-14 04:29:30|15457.2|15455.2|15457.4|15455.4|15457.4|15455.4|15457.2|15455.2|1
1631593780000|2021-09-14 04:29:40|15457.5|15455.5|15457.8|15455.8|15457.8|15455.8|15457.5|15455.5|5
1631593790000|2021-09-14 04:29:50|15457.9|15455.9|15458|15456|15458.2|15456.2|15457.7|15455.7|11
1631593800000|2021-09-14 04:30:00|15458.3|15456.3|15458.4|15456.4|15458.4|15456.4|15458.3|15456.3|16
1631593810000|2021-09-14 04:30:10|15458.5|15456.5|15458.2|15456.2|15458.8|15456.8|15458.2|15456.2|21
1631593820000|2021-09-14 04:30:20|15458.3|15456.3|15458.5|15456.5|15458.5|15456.5|15458.3|15456.3|2
1631593830000|2021-09-14 04:30:30|15458.4|15456.4|15458.4|15456.4|15458.5|15456.5|15458.4|15456.4|3
1631593840000|2021-09-14 04:30:40|15458.3|15456.3|15458.2|15456.2|15458.3|15456.3|15458|15456|2
1631593850000|2021-09-14 04:30:50|15458.3|15456.3|15458.2|15456.2|15458.4|15456.4|15458.2|15456.2|1
1631593860000|2021-09-14 04:31:00|15458|15456|15457.7|15455.7|15458.3|15456.3|15457.5|15455.5|7
1631593870000|2021-09-14 04:31:10|15457.5|15455.5|15457.3|15455.3|15457.7|15455.7|15457.3|15455.3|4
1631593880000|2021-09-14 04:31:20|15457.2|15455.2|15457.7|15455.7|15457.7|15455.7|15457|15455|2
1631593890000|2021-09-14 04:31:30|15457.8|15455.8|15458|15456|15458|15456|15457.3|15455.3|3
1631593910000|2021-09-14 04:31:50|15457.9|15455.9|15457.8|15455.8|15457.9|15455.9|15457.8|15455.8|1
1631593920000|2021-09-14 04:32:00|15457.5|15455.5|15457.8|15455.8|15457.8|15455.8|15457|15455|7
1631593930000|2021-09-14 04:32:10|15457.7|15455.7|15457.4|15455.4|15457.7|15455.7|15457.4|15455.4|0
1631593940000|2021-09-14 04:32:20|15457.5|15455.5|15457.8|15455.8|15457.8|15455.8|15457.4|15455.4|0
1631593960000|2021-09-14 04:32:40|||||||||2
1631593970000|2021-09-14 04:32:50|15457.9|15455.9|15458.3|15456.3|15458.3|15456.3|15457.8|15455.8|6
1631593980000|2021-09-14 04:33:00|15458.5|15456.5|15458.7|15456.7|15458.7|15456.7|15458.5|15456.5|5
1631593990000|2021-09-14 04:33:10|15458.5|15456.5|15458.4|15456.4|15458.5|15456.5|15458.3|15456.3|6
1631594000000|2021-09-14 04:33:20|15458.5|15456.5|15458.4|15456.4|15458.5|15456.5|15458.3|15456.3|1
1631594010000|2021-09-14 04:33:30|15458.5|15456.5|15458.8|15456.8|15458.9|15456.9|15458.5|15456.5|8
1631594020000|2021-09-14 04:33:40|15458.5|15456.5|15459.3|15457.3|15459.3|15457.3|15458.4|15456.4|5
1631594030000|2021-09-14 04:33:50|15459|15457|15458.5|15456.5|15459|15457|15458.5|15456.5|15
1631594040000|2021-09-14 04:34:00|15458.4|15456.4|15458.5|15456.5|15458.5|15456.5|15458.3|15456.3|1
1631594050000|2021-09-14 04:34:10|15458.7|15456.7|15458.3|15456.3|15458.7|15456.7|15458.3|15456.3|3
1631594060000|2021-09-14 04:34:20|15458.4|15456.4|15458.5|15456.5|15458.5|15456.5|15458.4|15456.4|0
1631594070000|2021-09-14 04:34:30|15458.7|15456.7|15458.9|15456.9|15458.9|15456.9|15458.7|15456.7|1
1631594080000|2021-09-14 04:34:40|15459|15457|15459.5|15457.5|15459.5|15457.5|15459|15457|2
1631594090000|2021-09-14 04:34:50|15459.8|15457.8|15459.9|15457.9|15460.2|15458.2|15459.7|15457.7|11
1631594100000|2021-09-14 04:35:00|15459.5|15457.5|15459.8|15457.8|15459.8|15457.8|15459.5|15457.5|5
1631594110000|2021-09-14 04:35:10|||||||||1
1631594120000|2021-09-14 04:35:20|15459.3|15457.3|15459.3|15457.3|15459.3|15457.3|15459.2|15457.2|7
1631594130000|2021-09-14 04:35:30|15458.8|15456.8|15458.7|15456.7|15458.8|15456.8|15458.7|15456.7|6
1631594140000|2021-09-14 04:35:40|15458.8|15456.8|15458.8|15456.8|15458.9|15456.9|15458.8|15456.8|0
1631594150000|2021-09-14 04:35:50|15458.9|15456.9|15459.8|15457.8|15459.8|15457.8|15458.8|15456.8|2
1631594160000|2021-09-14 04:36:00|15460.2|15458.2|15460.5|15458.5|15460.5|15458.5|15460|15458|35
1631594170000|2021-09-14 04:36:10|15460.3|15458.3|15460|15458|15460.3|15458.3|15460|15458|5
1631594180000|2021-09-14 04:36:20|15460.2|15458.2|15460.2|15458.2|15460.5|15458.5|15460|15458|7
1631594190000|2021-09-14 04:36:30|15460|15458|15459.8|15457.8|15460|15458|15459.4|15457.4|9
1631594200000|2021-09-14 04:36:40|15459.9|15457.9|15460.5|15458.5|15460.5|15458.5|15459.8|15457.8|5
1631594210000|2021-09-14 04:36:50|15459.8|15457.8|15460.5|15458.5|15460.9|15458.9|15459.8|15457.8|6
1631594220000|2021-09-14 04:37:00|15460.7|15458.7|15460.2|15458.2|15460.7|15458.7|15460.2|15458.2|5
1631594230000|2021-09-14 04:37:10|15460.3|15458.3|15459.3|15457.3|15460.3|15458.3|15459.3|15457.3|4
1631594240000|2021-09-14 04:37:20|15459.4|15457.4|15459.5|15457.5|15459.8|15457.8|15459.3|15457.3|11
1631594250000|2021-09-14 04:37:30|15459.7|15457.7|15459.8|15457.8|15459.9|15457.9|15459.7|15457.7|0
1631594280000|2021-09-14 04:38:00|15460|15458|15459.8|15457.8|15460|15458|15459.8|15457.8|4
1631594290000|2021-09-14 04:38:10|15459.7|15457.7|15459.5|15457.5|15459.9|15457.9|15459.5|15457.5|8
1631594300000|2021-09-14 04:38:20|15459.3|15457.3|15459.3|15457.3|15459.3|15457.3|15459.3|15457.3|4
1631594310000|2021-09-14 04:38:30|15459.4|15457.4|15459.4|15457.4|15459.5|15457.5|15459.3|15457.3|4
1631594320000|2021-09-14 04:38:40|15459.3|15457.3|15459.3|15457.3|15459.4|15457.4|15459.3|15457.3|1
1631594330000|2021-09-14 04:38:50|15459.7|15457.7|15458.8|15456.8|15459.7|15457.7|15458.8|15456.8|5
1631594340000|2021-09-14 04:39:00|15458.7|15456.7|15458.9|15456.9|15459|15457|15458.5|15456.5|4
1631594350000|2021-09-14 04:39:10|15459|15457|15459.3|15457.3|15459.3|15457.3|15459|15457|3
1631594360000|2021-09-14 04:39:20|15459.2|15457.2|15458.8|15456.8|15459.2|15457.2|15458.8|15456.8|0
1631594380000|2021-09-14 04:39:40|15458.9|15456.9|15458.9|15456.9|15458.9|15456.9|15458.9|15456.9|1
1631594390000|2021-09-14 04:39:50|15458.8|15456.8|15458.2|15456.2|15458.8|15456.8|15458.2|15456.2|4
1631594400000|2021-09-14 04:40:00|15458|15456|15457.8|15455.8|15458|15456|15457.7|15455.7|4
1631594410000|2021-09-14 04:40:10|15457.9|15455.9|15458.4|15456.4|15458.4|15456.4|15457.9|15455.9|3
1631594420000|2021-09-14 04:40:20|15458.3|15456.3|15458.5|15456.5|15458.7|15456.7|15458.3|15456.3|1
1631594430000|2021-09-14 04:40:30|15458.4|15456.4|15457.4|15455.4|15458.5|15456.5|15457.4|15455.4|5
1631594440000|2021-09-14 04:40:40|15457.5|15455.5|15457.5|15455.5|15457.5|15455.5|15457.5|15455.5|3
1631594450000|2021-09-14 04:40:50|15457.7|15455.7|15457.7|15455.7|15457.9|15455.9|15457.5|15455.5|4
1631594460000|2021-09-14 04:41:00|15457.5|15455.5|15457.8|15455.8|15457.8|15455.8|15457.5|15455.5|0
1631594470000|2021-09-14 04:41:10|15457.7|15455.7|15457|15455|15457.7|15455.7|15457|15455|6
1631594480000|2021-09-14 04:41:20|15456.9|15454.9|15456.8|15454.8|15456.9|15454.9|15456.7|15454.7|2
1631594490000|2021-09-14 04:41:30|15457.3|15455.3|15457.3|15455.3|15457.3|15455.3|15457.3|15455.3|1
1631594500000|2021-09-14 04:41:40|15457.4|15455.4|15457.3|15455.3|15457.4|15455.4|15457.3|15455.3|0
1631594520000|2021-09-14 04:42:00|15457|15455|15456.9|15454.9|15457|15455|15456.9|15454.9|2
1631594530000|2021-09-14 04:42:10|15457|15455|15457|15455|15457|15455|15457|15455|0
1631594540000|2021-09-14 04:42:20|15456.9|15454.9|15456.9|15454.9|15457|15455|15456.9|15454.9|0
1631594550000|2021-09-14 04:42:30|15457|15455|15457|15455|15457|15455|15456.9|15454.9|0
1631594570000|2021-09-14 04:42:50|15456.9|15454.9|15456.5|15454.5|15457|15455|15456.5|15454.5|3
1631594590000|2021-09-14 04:43:10|15456.8|15454.8|15457|15455|15457|15455|15456.8|15454.8|2
1631594600000|2021-09-14 04:43:20|15456.9|15454.9|15457|15455|15457|15455|15456.9|15454.9|2
1631594610000|2021-09-14 04:43:30|||||||||1
1631594630000|2021-09-14 04:43:50|15457.2|15455.2|15457.2|15455.2|15457.2|15455.2|15457.2|15455.2|2
1631594640000|2021-09-14 04:44:00|15457.3|15455.3|15457.5|15455.5|15457.5|15455.5|15457.3|15455.3|2
1631594650000|2021-09-14 04:44:10|15457.7|15455.7|15457.9|15455.9|15458.2|15456.2|15457.7|15455.7|3
1631594660000|2021-09-14 04:44:20|15458|15456|15458.5|15456.5|15458.7|15456.7|15458|15456|1
1631594670000|2021-09-14 04:44:30|15458|15456|15458|15456|15458|15456|15457.8|15455.8|3
1631594680000|2021-09-14 04:44:40|15457.9|15455.9|15457.7|15455.7|15458|15456|15457.5|15455.5|3
1631594690000|2021-09-14 04:44:50|15457.8|15455.8|15458|15456|15458|15456|15457.8|15455.8|0
1631594700000|2021-09-14 04:45:00|15458.2|15456.2|15458.3|15456.3|15458.4|15456.4|15458.2|15456.2|0
1631594710000|2021-09-14 04:45:10|15458.4|15456.4|15458.4|15456.4|15458.4|15456.4|15458.3|15456.3|0
1631594720000|2021-09-14 04:45:20|15458.3|15456.3|15458.4|15456.4|15458.4|15456.4|15458.3|15456.3|1
1631594730000|2021-09-14 04:45:30|15458.3|15456.3|15458.3|15456.3|15458.3|15456.3|15458.3|15456.3|0
1631594740000|2021-09-14 04:45:40|15458.4|15456.4|15458.4|15456.4|15458.4|15456.4|15458.3|15456.3|1
1631594750000|2021-09-14 04:45:50|15458.3|15456.3|15457.8|15455.8|15458.3|15456.3|15457.8|15455.8|5
1631594760000|2021-09-14 04:46:00|15457.9|15455.9|15458.3|15456.3|15458.3|15456.3|15457.8|15455.8|0
1631594780000|2021-09-14 04:46:20|15457.8|15455.8|15457.9|15455.9|15457.9|15455.9|15457.8|15455.8|2
1631594790000|2021-09-14 04:46:30|15457.8|15455.8|15458|15456|15458|15456|15457.8|15455.8|0
1631594800000|2021-09-14 04:46:40|15458.2|15456.2|15458.3|15456.3|15458.3|15456.3|15458.2|15456.2|1
1631594810000|2021-09-14 04:46:50|15458.2|15456.2|15458.3|15456.3|15458.3|15456.3|15458.2|15456.2|0
1631594820000|2021-09-14 04:47:00|15458|15456|15458|15456|15458|15456|15457.8|15455.8|1
1631594830000|2021-09-14 04:47:10|15457.9|15455.9|15457.9|15455.9|15457.9|15455.9|15457.9|15455.9|0
1631594840000|2021-09-14 04:47:20|15457.4|15455.4|15457.2|15455.2|15457.4|15455.4|15457|15455|4
1631594850000|2021-09-14 04:47:30|15457.3|15455.3|15457.5|15455.5|15457.5|15455.5|15457.3|15455.3|1
1631594860000|2021-09-14 04:47:40|15457.4|15455.4|15457.3|15455.3|15457.4|15455.4|15457.3|15455.3|0
1631594870000|2021-09-14 04:47:50|15457.4|15455.4|15456.5|15454.5|15457.4|15455.4|15456.3|15454.3|6
1631594880000|2021-09-14 04:48:00|15456.4|15454.4|15456.3|15454.3|15456.5|15454.5|15456.3|15454.3|0
1631594890000|2021-09-14 04:48:10|15455.9|15453.9|15456.3|15454.3|15456.3|15454.3|15455.9|15453.9|1
1631594900000|2021-09-14 04:48:20|15456.4|15454.4|15456.3|15454.3|15456.5|15454.5|15456.2|15454.2|0
1631594910000|2021-09-14 04:48:30|15456.2|15454.2|15456.2|15454.2|15456.2|15454.2|15455.9|15453.9|0
1631594920000|2021-09-14 04:48:40|15456.5|15454.5|15456.3|15454.3|15456.5|15454.5|15456.3|15454.3|2
1631594940000|2021-09-14 04:49:00|15456.2|15454.2|15456.2|15454.2|15456.3|15454.3|15456.2|15454.2|0
1631594950000|2021-09-14 04:49:10|15455.9|15453.9|15455.9|15453.9|15455.9|15453.9|15455.8|15453.8|2
1631594960000|2021-09-14 04:49:20|15456.2|15454.2|15456.3|15454.3|15456.3|15454.3|15456.2|15454.2|0
1631594970000|2021-09-14 04:49:30|15456|15454|15455.8|15453.8|15456.2|15454.2|15455.8|15453.8|1
1631594980000|2021-09-14 04:49:40|15455.9|15453.9|15455.9|15453.9|15456.2|15454.2|15455.9|15453.9|0
1631594990000|2021-09-14 04:49:50|15456|15454|15456.2|15454.2|15456.2|15454.2|15455.9|15453.9|1
1631595000000|2021-09-14 04:50:00|15456|15454|15456.2|15454.2|15456.2|15454.2|15456|15454|0
1631595010000|2021-09-14 04:50:10|15456.3|15454.3|15456.5|15454.5|15456.5|15454.5|15456.2|15454.2|2
1631595020000|2021-09-14 04:50:20|15456.4|15454.4|15456.4|15454.4|15456.4|15454.4|15456.4|15454.4|0
1631595030000|2021-09-14 04:50:30|15456|15454|15456|15454|15456|15454|15455.9|15453.9|3
1631595050000|2021-09-14 04:50:50|15455.9|15453.9|15455.9|15453.9|15455.9|15453.9|15455.9|15453.9|0
1631595060000|2021-09-14 04:51:00|15455.8|15453.8|15455.2|15453.2|15455.8|15453.8|15455.2|15453.2|7
1631595080000|2021-09-14 04:51:20|15455|15453|15454.9|15452.9|15455|15453|15454.7|15452.7|15
1631595090000|2021-09-14 04:51:30|15454.8|15452.8|15454.5|15452.5|15454.8|15452.8|15454.3|15452.3|4
1631595100000|2021-09-14 04:51:40|15454.7|15452.7|15455|15453|15455|15453|15454.7|15452.7|1
1631595110000|2021-09-14 04:51:50|15454.9|15452.9|15454.9|15452.9|15455.2|15453.2|15454.9|15452.9|1
1631595120000|2021-09-14 04:52:00|15455|15453|15455|15453|15455|15453|15454.9|15452.9|0
1631595130000|2021-09-14 04:52:10|15454.9|15452.9|15454.9|15452.9|15454.9|15452.9|15454.9|15452.9|0
1631595140000|2021-09-14 04:52:20|15454.8|15452.8|15454.9|15452.9|15454.9|15452.9|15454.7|15452.7|3
1631595160000|2021-09-14 04:52:40|15454.8|15452.8|15454.8|15452.8|15454.9|15452.9|15454.8|15452.8|0
1631595170000|2021-09-14 04:52:50|15454.9|15452.9|15454.9|15452.9|15454.9|15452.9|15454.9|15452.9|0
1631595180000|2021-09-14 04:53:00|15455|15453|15454.8|15452.8|15455.2|15453.2|15454.8|15452.8|3
1631595190000|2021-09-14 04:53:10|15454.5|15452.5|15454.3|15452.3|15454.7|15452.7|15454.3|15452.3|3
1631595200000|2021-09-14 04:53:20|15454.4|15452.4|15454.8|15452.8|15454.9|15452.9|15454.3|15452.3|2
1631595210000|2021-09-14 04:53:30|15455|15453|15454.9|15452.9|15455|15453|15454.9|15452.9|3
1631595220000|2021-09-14 04:53:40|15454.8|15452.8|15454.9|15452.9|15455|15453|15454.8|15452.8|0
1631595230000|2021-09-14 04:53:50|15455|15453|15454.9|15452.9|15455|15453|15454.9|15452.9|0
1631595240000|2021-09-14 04:54:00|15454.8|15452.8|15454.8|15452.8|15454.8|15452.8|15454.8|15452.8|0
1631595250000|2021-09-14 04:54:10|15455|15453|15455.2|15453.2|15455.2|15453.2|15455|15453|5
1631595260000|2021-09-14 04:54:20|15455.3|15453.3|15455.8|15453.8|15455.9|15453.9|15455.3|15453.3|1
1631595270000|2021-09-14 04:54:30|15455.9|15453.9|15456.3|15454.3|15456.4|15454.4|15455.9|15453.9|6
1631595280000|2021-09-14 04:54:40|15456.4|15454.4|15456.3|15454.3|15456.4|15454.4|15456.3|15454.3|0
1631595290000|2021-09-14 04:54:50|15456|15454|15456|15454|15456|15454|15456|15454|2
1631595300000|2021-09-14 04:55:00|15455.5|15453.5|15455.9|15453.9|15455.9|15453.9|15455.5|15453.5|1
1631595310000|2021-09-14 04:55:10|15456|15454|15455.9|15453.9|15456|15454|15455.9|15453.9|0
1631595320000|2021-09-14 04:55:20|15456|15454|15456.4|15454.4|15456.5|15454.5|15455.9|15453.9|2
1631595330000|2021-09-14 04:55:30|15456.5|15454.5|15456.5|15454.5|15456.5|15454.5|15456.4|15454.4|0
1631595340000|2021-09-14 04:55:40|15456.7|15454.7|15456.5|15454.5|15456.8|15454.8|15456.5|15454.5|1
1631595350000|2021-09-14 04:55:50|15456.7|15454.7|15456.5|15454.5|15456.7|15454.7|15456.5|15454.5|3
1631595360000|2021-09-14 04:56:00|15456.7|15454.7|15456.8|15454.8|15456.8|15454.8|15456.5|15454.5|2
1631595370000|2021-09-14 04:56:10|15457|15455|15457.3|15455.3|15457.4|15455.4|15457|15455|15
1631595380000|2021-09-14 04:56:20|15457.4|15455.4|15457.8|15455.8|15457.9|15455.9|15457.4|15455.4|6
1631595390000|2021-09-14 04:56:30|15457.7|15455.7|15457.4|15455.4|15457.7|15455.7|15457.4|15455.4|3
1631595400000|2021-09-14 04:56:40|15457.3|15455.3|15457.3|15455.3|15457.3|15455.3|15457.3|15455.3|0
1631595410000|2021-09-14 04:56:50|15457.4|15455.4|15457.4|15455.4|15457.4|15455.4|15457.4|15455.4|0
1631595420000|2021-09-14 04:57:00|15457.5|15455.5|15457.4|15455.4|15457.5|15455.5|15457.3|15455.3|9
1631595430000|2021-09-14 04:57:10|15457.3|15455.3|15457.5|15455.5|15457.5|15455.5|15457.3|15455.3|0
1631595440000|2021-09-14 04:57:20|15457.4|15455.4|15457.2|15455.2|15457.7|15455.7|15457.2|15455.2|4
1631595450000|2021-09-14 04:57:30|15457|15455|15456.8|15454.8|15457|15455|15456.8|15454.8|2
1631595460000|2021-09-14 04:57:40|15456.9|15454.9|15456.9|15454.9|15456.9|15454.9|15456.9|15454.9|0
1631595470000|2021-09-14 04:57:50|15456.7|15454.7|15456.9|15454.9|15457|15455|15456.7|15454.7|4
1631595480000|2021-09-14 04:58:00|15456.7|15454.7|15456.5|15454.5|15456.7|15454.7|15456.5|15454.5|0
1631595490000|2021-09-14 04:58:10|15456.7|15454.7|15456.8|15454.8|15456.9|15454.9|15456.5|15454.5|4
1631595500000|2021-09-14 04:58:20|15456.7|15454.7|15456.7|15454.7|15456.7|15454.7|15456.5|15454.5|0
1631595510000|2021-09-14 04:58:30|15456.5|15454.5|15456.7|15454.7|15456.7|15454.7|15456.4|15454.4|2
1631595530000|2021-09-14 04:58:50|15456|15454|15456.4|15454.4|15456.4|15454.4|15456|15454|3
1631595540000|2021-09-14 04:59:00|15456.5|15454.5|15456.8|15454.8|15456.8|15454.8|15456.5|15454.5|1
1631595550000|2021-09-14 04:59:10|15456.7|15454.7|15456.8|15454.8|15456.8|15454.8|15456.7|15454.7|0
1631595560000|2021-09-14 04:59:20|15456.7|15454.7|15456.8|15454.8|15456.8|15454.8|15456.7|15454.7|0
1631595590000|2021-09-14 04:59:50|15456.5|15454.5|15456.5|15454.5|15456.5|15454.5|15456.4|15454.4|1
1631595600000|2021-09-14 05:00:00|15456.4|15454.4|15455|15453|15456.4|15454.4|15455|15453|8
1631595610000|2021-09-14 05:00:10|15455.2|15453.2|15456.3|15454.3|15456.5|15454.5|15455|15453|8
1631595620000|2021-09-14 05:00:20|15456.4|15454.4|15457|15455|15457|15455|15456.4|15454.4|2
1631595640000|2021-09-14 05:00:40|15457.3|15455.3|15458.3|15456.3|15458.3|15456.3|15457.3|15455.3|10
1631595650000|2021-09-14 05:00:50|15458.2|15456.2|15458.2|15456.2|15458.2|15456.2|15458|15456|0
1631595660000|2021-09-14 05:01:00|15458.3|15456.3|15460.7|15458.7|15461.3|15459.3|15458.3|15456.3|49
1631595670000|2021-09-14 05:01:10|15460.8|15458.8|15461|15459|15461|15459|15460.5|15458.5|6
1631595680000|2021-09-14 05:01:20|15460.9|15458.9|15458.8|15456.8|15460.9|15458.9|15458.7|15456.7|19
1631595690000|2021-09-14 05:01:30|15458.9|15456.9|15458.9|15456.9|15459.3|15457.3|15458.5|15456.5|12
1631595700000|2021-09-14 05:01:40|15458.5|15456.5|15457.9|15455.9|15458.7|15456.7|15457.9|15455.9|4
1631595710000|2021-09-14 05:01:50|15457.8|15455.8|15457|15455|15457.8|15455.8|15457|15455|8
1631595720000|2021-09-14 05:02:00|15457.2|15455.2|15456.8|15454.8|15457.3|15455.3|15456.7|15454.7|5
1631595730000|2021-09-14 05:02:10|15456.9|15454.9|15457.8|15455.8|15457.8|15455.8|15456.9|15454.9|6
1631595750000|2021-09-14 05:02:30|15457.9|15455.9|15457.2|15455.2|15457.9|15455.9|15457|15455|4
1631595760000|2021-09-14 05:02:40|15457.3|15455.3|15456.5|15454.5|15457.3|15455.3|15456.5|15454.5|4
1631595770000|2021-09-14 05:02:50|15456.7|15454.7|15456.5|15454.5|15456.8|15454.8|15456.5|15454.5|0
1631595780000|2021-09-14 05:03:00|15456.4|15454.4|15455.8|15453.8|15456.4|15454.4|15455.8|15453.8|6
1631595790000|2021-09-14 05:03:10|15455.9|15453.9|15456.3|15454.3|15456.3|15454.3|15455.9|15453.9|2
1631595800000|2021-09-14 05:03:20|15456.4|15454.4|15457.7|15455.7|15457.7|15455.7|15456.4|15454.4|15
1631595810000|2021-09-14 05:03:30|15457.5|15455.5|15457.8|15455.8|15457.9|15455.9|15457|15455|5
1631595820000|2021-09-14 05:03:40|15457.9|15455.9|15458.3|15456.3|15458.5|15456.5|15457.9|15455.9|5
1631595830000|2021-09-14 05:03:50|15458|15456|15457.8|15455.8|15458|15456|15457.8|15455.8|3
1631595840000|2021-09-14 05:04:00|15457.9|15455.9|15457.9|15455.9|15457.9|15455.9|15457.7|15455.7|0
1631595850000|2021-09-14 05:04:10|15458|15456|15458.2|15456.2|15458.2|15456.2|15457.9|15455.9|1
1631595860000|2021-09-14 05:04:20|15457.9|15455.9|15458.3|15456.3|15458.4|15456.4|15457.7|15455.7|3
1631595870000|2021-09-14 05:04:30|15458.4|15456.4|15458.8|15456.8|15458.8|15456.8|15458.3|15456.3|3
1631595880000|2021-09-14 05:04:40|15458.9|15456.9|15459.3|15457.3|15459.3|15457.3|15458.9|15456.9|1
1631595890000|2021-09-14 05:04:50|15459.4|15457.4|15460|15458|15460|15458|15459.4|15457.4|14
1631595900000|2021-09-14 05:05:00|15460.2|15458.2|15459.5|15457.5|15460.2|15458.2|15459.5|15457.5|9
1631595910000|2021-09-14 05:05:10|15459.4|15457.4|15458.3|15456.3|15459.5|15457.5|15458.3|15456.3|3
1631595920000|2021-09-14 05:05:20|15458|15456|15458.3|15456.3|15458.4|15456.4|15458|15456|3
1631595930000|2021-09-14 05:05:30|15458.2|15456.2|15457.8|15455.8|15458.2|15456.2|15457.8|15455.8|1
1631595940000|2021-09-14 05:05:40|15457.7|15455.7|15458|15456|15458|15456|15457.7|15455.7|3
1631595950000|2021-09-14 05:05:50|15457.9|15455.9|15457.2|15455.2|15457.9|15455.9|15457.2|15455.2|2
1631595960000|2021-09-14 05:06:00|15457.3|15455.3|15457.2|15455.2|15457.5|15455.5|15457.2|15455.2|2
1631595970000|2021-09-14 05:06:10|15457|15455|15456|15454|15457|15455|15455.8|15453.8|5
1631595980000|2021-09-14 05:06:20|15455.9|15453.9|15455.3|15453.3|15455.9|15453.9|15454.8|15452.8|18
1631595990000|2021-09-14 05:06:30|15455.5|15453.5|15456.3|15454.3|15456.3|15454.3|15455.2|15453.2|6
1631596000000|2021-09-14 05:06:40|15456.2|15454.2|15455.8|15453.8|15456.2|15454.2|15455.8|15453.8|6
1631596010000|2021-09-14 05:06:50|15455.7|15453.7|15455|15453|15455.7|15453.7|15455|15453|3
1631596020000|2021-09-14 05:07:00|15455.2|15453.2|15455.3|15453.3|15455.4|15453.4|15455.2|15453.2|4
1631596030000|2021-09-14 05:07:10|15455.2|15453.2|15455|15453|15455.2|15453.2|15454.8|15452.8|5
1631596040000|2021-09-14 05:07:20|15454.9|15452.9|15454.7|15452.7|15454.9|15452.9|15454.7|15452.7|0
1631596050000|2021-09-14 05:07:30|15454.8|15452.8|15454.8|15452.8|15454.8|15452.8|15454.8|15452.8|0
1631596060000|2021-09-14 05:07:40|15454.7|15452.7|15454.3|15452.3|15454.7|15452.7|15454.3|15452.3|8
1631596070000|2021-09-14 05:07:50|15454.4|15452.4|15454.9|15452.9|15454.9|15452.9|15454.4|15452.4|3
1631596080000|2021-09-14 05:08:00|15455|15453|15454.8|15452.8|15455|15453|15454.8|15452.8|0
1631596090000|2021-09-14 05:08:10|15454.9|15452.9|15456|15454|15456|15454|15454.9|15452.9|1
1631596100000|2021-09-14 05:08:20|15455.5|15453.5|15455.3|15453.3|15455.5|15453.5|15455.3|15453.3|9
1631596110000|2021-09-14 05:08:30|15455.2|15453.2|15455.2|15453.2|15455.3|15453.3|15455|15453|0
1631596120000|2021-09-14 05:08:40|15455|15453|15455.3|15453.3|15455.5|15453.5|15455|15453|1
1631596130000|2021-09-14 05:08:50|15455.4|15453.4|15455.5|15453.5|15455.5|15453.5|15455.2|15453.2|4
1631596140000|2021-09-14 05:09:00|15455.7|15453.7|15455.5|15453.5|15455.9|15453.9|15455.5|15453.5|5
1631596150000|2021-09-14 05:09:10|15455.7|15453.7|15456.3|15454.3|15456.5|15454.5|15455.7|15453.7|3
1631596160000|2021-09-14 05:09:20|15456.4|15454.4|15455.4|15453.4|15456.4|15454.4|15455.3|15453.3|2
1631596170000|2021-09-14 05:09:30|15455.3|15453.3|15454.7|15452.7|15455.7|15453.7|15454.7|15452.7|3
1631596180000|2021-09-14 05:09:40|15454.9|15452.9|15454.8|15452.8|15454.9|15452.9|15454.8|15452.8|0
1631596190000|2021-09-14 05:09:50|15455|15453|15454.9|15452.9|15455|15453|15454.9|15452.9|1
1631596200000|2021-09-14 05:10:00|15454.8|15452.8|15454.8|15452.8|15454.8|15452.8|15454.7|15452.7|3
1631596210000|2021-09-14 05:10:10|15454.9|15452.9|15455.2|15453.2|15455.3|15453.3|15454.9|15452.9|0
1631596220000|2021-09-14 05:10:20|15455.3|15453.3|15455.4|15453.4|15455.8|15453.8|15455.3|15453.3|2
1631596230000|2021-09-14 05:10:30|15455.5|15453.5|15455.5|15453.5|15455.7|15453.7|15455.4|15453.4|0
1631596240000|2021-09-14 05:10:40|15455|15453|15454|15452|15455|15453|15454|15452|11
1631596250000|2021-09-14 05:10:50|15454.3|15452.3|15454.2|15452.2|15454.7|15452.7|15454|15452|5
1631596260000|2021-09-14 05:11:00|15454|15452|15454.8|15452.8|15454.8|15452.8|15454|15452|1
1631596270000|2021-09-14 05:11:10|15454.7|15452.7|15454.7|15452.7|15454.8|15452.8|15454.2|15452.2|3
1631596280000|2021-09-14 05:11:20|15454.8|15452.8|15453.9|15451.9|15455|15453|15453.9|15451.9|1
1631596290000|2021-09-14 05:11:30|15453.8|15451.8|15454|15452|15454|15452|15453.8|15451.8|0
1631596300000|2021-09-14 05:11:40|15453.8|15451.8|15453.2|15451.2|15453.8|15451.8|15452.8|15450.8|17
1631596310000|2021-09-14 05:11:50|15453.3|15451.3|15453.5|15451.5|15453.8|15451.8|15453|15451|16
1631596320000|2021-09-14 05:12:00|15453.7|15451.7|15453|15451|15453.8|15451.8|15453|15451|5
1631596330000|2021-09-14 05:12:10|15452.9|15450.9|15454.2|15452.2|15454.2|15452.2|15452.9|15450.9|5
1631596340000|2021-09-14 05:12:20|15454.3|15452.3|15453.3|15451.3|15454.3|15452.3|15453.3|15451.3|6
1631596350000|2021-09-14 05:12:30|15453.4|15451.4|15453.5|15451.5|15453.5|15451.5|15453.3|15451.3|0
1631596360000|2021-09-14 05:12:40|15453.7|15451.7|15453.7|15451.7|15453.8|15451.8|15453.5|15451.5|0
1631596370000|2021-09-14 05:12:50|15453.5|15451.5|15452.3|15450.3|15453.7|15451.7|15452.3|15450.3|11
1631596380000|2021-09-14 05:13:00|15452.4|15450.4|15452.3|15450.3|15452.4|15450.4|15452|15450|31
1631596390000|2021-09-14 05:13:10|15452.2|15450.2|15452.3|15450.3|15452.3|15450.3|15452|15450|3
1631596400000|2021-09-14 05:13:20|15452|15450|15452.9|15450.9|15453|15451|15451.9|15449.9|20
1631596410000|2021-09-14 05:13:30|15453.2|15451.2|15453.5|15451.5|15453.5|15451.5|15453|15451|9
1631596420000|2021-09-14 05:13:40|15453.7|15451.7|15454.8|15452.8|15454.8|15452.8|15453.7|15451.7|10
1631596430000|2021-09-14 05:13:50|15454.9|15452.9|15453.3|15451.3|15454.9|15452.9|15453.3|15451.3|10
1631596440000|2021-09-14 05:14:00|15453.4|15451.4|15454.3|15452.3|15454.3|15452.3|15453.3|15451.3|15
1631596450000|2021-09-14 05:14:10|15454.2|15452.2|15454.9|15452.9|15455.2|15453.2|15454.2|15452.2|10
1631596460000|2021-09-14 05:14:20|15455|15453|15454.8|15452.8|15455|15453|15454.8|15452.8|2
1631596470000|2021-09-14 05:14:30|15454.9|15452.9|15456.8|15454.8|15457.2|15455.2|15454.9|15452.9|28
1631596480000|2021-09-14 05:14:40|15456.5|15454.5|15456.3|15454.3|15456.5|15454.5|15456.3|15454.3|4
1631596490000|2021-09-14 05:14:50|15456.4|15454.4|15457.3|15455.3|15457.4|15455.4|15456.4|15454.4|5
1631596500000|2021-09-14 05:15:00|15457.2|15455.2|15457|15455|15457.3|15455.3|15455.7|15453.7|15
1631596510000|2021-09-14 05:15:10|15456.9|15454.9|15456|15454|15457|15455|15455.9|15453.9|6
1631596520000|2021-09-14 05:15:20|15456.2|15454.2|15455.3|15453.3|15456.2|15454.2|15455.3|15453.3|1
1631596530000|2021-09-14 05:15:30|15455.4|15453.4|15455.3|15453.3|15455.7|15453.7|15455.3|15453.3|1
1631596540000|2021-09-14 05:15:40|15455.4|15453.4|15455.9|15453.9|15455.9|15453.9|15455.3|15453.3|2
1631596550000|2021-09-14 05:15:50|15455.8|15453.8|15456|15454|15456|15454|15455.7|15453.7|10
1631596560000|2021-09-14 05:16:00|15456.2|15454.2|15456.5|15454.5|15456.7|15454.7|15456|15454|6
1631596570000|2021-09-14 05:16:10|15456.4|15454.4|15456.4|15454.4|15456.4|15454.4|15456.3|15454.3|2
1631596580000|2021-09-14 05:16:20|15456.5|15454.5|15456.4|15454.4|15456.5|15454.5|15456.4|15454.4|0
1631596590000|2021-09-14 05:16:30|15456.5|15454.5|15456.3|15454.3|15456.5|15454.5|15456.3|15454.3|0
1631596600000|2021-09-14 05:16:40|15456.4|15454.4|15456.4|15454.4|15456.4|15454.4|15455.9|15453.9|5
1631596610000|2021-09-14 05:16:50|15456.3|15454.3|15457.3|15455.3|15457.5|15455.5|15456.3|15454.3|8
1631596620000|2021-09-14 05:17:00|15457.4|15455.4|15458|15456|15458.2|15456.2|15457.2|15455.2|9
1631596630000|2021-09-14 05:17:10|15458.2|15456.2|15458.2|15456.2|15458.4|15456.4|15458.2|15456.2|3
1631596640000|2021-09-14 05:17:20|15458|15456|15456.7|15454.7|15458.2|15456.2|15456.7|15454.7|4
1631596650000|2021-09-14 05:17:30|15456.8|15454.8|15456.8|15454.8|15456.9|15454.9|15456.2|15454.2|6
1631596660000|2021-09-14 05:17:40|15456.3|15454.3|15456|15454|15456.3|15454.3|15456|15454|4
1631596670000|2021-09-14 05:17:50|15456.2|15454.2|15456.7|15454.7|15456.7|15454.7|15456.2|15454.2|2
1631596680000|2021-09-14 05:18:00|15456.5|15454.5|15456.4|15454.4|15456.8|15454.8|15456.4|15454.4|0
1631596690000|2021-09-14 05:18:10|15456.5|15454.5|15456.7|15454.7|15456.7|15454.7|15456.5|15454.5|0
1631596700000|2021-09-14 05:18:20|15456.5|15454.5|15456|15454|15456.7|15454.7|15456|15454|2
1631596710000|2021-09-14 05:18:30|15455.9|15453.9|15455.7|15453.7|15455.9|15453.9|15455.3|15453.3|33
1631596720000|2021-09-14 05:18:40|15455.8|15453.8|15453.8|15451.8|15455.8|15453.8|15452.5|15450.5|60
1631596730000|2021-09-14 05:18:50|15453.9|15451.9|15453.9|15451.9|15454.3|15452.3|15453.8|15451.8|3
1631596740000|2021-09-14 05:19:00|15454|15452|15453.2|15451.2|15454.3|15452.3|15453|15451|9
1631596750000|2021-09-14 05:19:10|15453.3|15451.3|15452.7|15450.7|15453.4|15451.4|15452.7|15450.7|0
1631596760000|2021-09-14 05:19:20|15452.8|15450.8|15452.4|15450.4|15452.9|15450.9|15452.4|15450.4|7
1631596770000|2021-09-14 05:19:30|15452.3|15450.3|15452.3|15450.3|15452.4|15450.4|15452.3|15450.3|0
1631596790000|2021-09-14 05:19:50|15452.4|15450.4|15452.9|15450.9|15453|15451|15452|15450|16
1631596800000|2021-09-14 05:20:00|15453|15451|15454.9|15452.9|15455|15453|15452.8|15450.8|27
1631596810000|2021-09-14 05:20:10|15455|15453|15455.5|15453.5|15455.5|15453.5|15454.5|15452.5|8
1631596820000|2021-09-14 05:20:20|15455.4|15453.4|15454.8|15452.8|15455.5|15453.5|15454.8|15452.8|10
1631596830000|2021-09-14 05:20:30|15454.7|15452.7|15454.5|15452.5|15454.8|15452.8|15454.5|15452.5|2
1631596840000|2021-09-14 05:20:40|15455.3|15453.3|15457|15455|15457|15455|15455.3|15453.3|3
1631596850000|2021-09-14 05:20:50|15456.9|15454.9|15456.5|15454.5|15456.9|15454.9|15456.4|15454.4|2
1631596860000|2021-09-14 05:21:00|15456.4|15454.4|15455.8|15453.8|15456.4|15454.4|15455.8|15453.8|1
1631596870000|2021-09-14 05:21:10|15455.9|15453.9|15456.4|15454.4|15456.4|15454.4|15455.9|15453.9|7
1631596890000|2021-09-14 05:21:30|15456.5|15454.5|15457|15455|15457|15455|15456.4|15454.4|5
1631596900000|2021-09-14 05:21:40|15457.2|15455.2|15456.9|15454.9|15457.2|15455.2|15456.4|15454.4|13
1631596910000|2021-09-14 05:21:50|15457|15455|15457.2|15455.2|15457.4|15455.4|15456.9|15454.9|3
1631596920000|2021-09-14 05:22:00|15457.3|15455.3|15457.3|15455.3|15457.4|15455.4|15457|15455|2
1631596930000|2021-09-14 05:22:10|15457.2|15455.2|15457.2|15455.2|15457.2|15455.2|15457.2|15455.2|0
1631596940000|2021-09-14 05:22:20|15457|15455|15456.9|15454.9|15457|15455|15456.9|15454.9|0
1631596950000|2021-09-14 05:22:30|15457|15455|15459.4|15457.4|15459.4|15457.4|15457|15455|21
1631596960000|2021-09-14 05:22:40|15459.3|15457.3|15459|15457|15459.8|15457.8|15458.7|15456.7|6
1631596970000|2021-09-14 05:22:50|15459.2|15457.2|15458.8|15456.8|15459.2|15457.2|15458.8|15456.8|1
1631596980000|2021-09-14 05:23:00|15458.9|15456.9|15458.8|15456.8|15459|15457|15458.8|15456.8|2
1631596990000|2021-09-14 05:23:10|15458.9|15456.9|15458.5|15456.5|15458.9|15456.9|15458.3|15456.3|2
1631597000000|2021-09-14 05:23:20|15458.4|15456.4|15458.5|15456.5|15458.5|15456.5|15458.3|15456.3|1
1631597010000|2021-09-14 05:23:30|||||||||1
1631597020000|2021-09-14 05:23:40|15458.7|15456.7|15459.3|15457.3|15459.3|15457.3|15458.7|15456.7|5
1631597030000|2021-09-14 05:23:50|15459.7|15457.7|15459.5|15457.5|15459.8|15457.8|15459.5|15457.5|11
1631597040000|2021-09-14 05:24:00|15459.8|15457.8|15459.8|15457.8|15459.8|15457.8|15459.8|15457.8|11
1631597050000|2021-09-14 05:24:10|15459.7|15457.7|15459.7|15457.7|15459.7|15457.7|15459.7|15457.7|3
1631597060000|2021-09-14 05:24:20|15459.8|15457.8|15459.7|15457.7|15459.8|15457.8|15459.7|15457.7|0
1631597070000|2021-09-14 05:24:30|15459.8|15457.8|15461.9|15459.9|15462.3|15460.3|15459.7|15457.7|61
1631597080000|2021-09-14 05:24:40|15462.2|15460.2|15461.9|15459.9|15462.4|15460.4|15461.9|15459.9|13
1631597090000|2021-09-14 05:24:50|15461.5|15459.5|15461.3|15459.3|15461.5|15459.5|15461|15459|6
1631597100000|2021-09-14 05:25:00|15461.2|15459.2|15461.5|15459.5|15461.5|15459.5|15461|15459|7
1631597110000|2021-09-14 05:25:10|15461.7|15459.7|15461.7|15459.7|15462.4|15460.4|15461.5|15459.5|8
1631597120000|2021-09-14 05:25:20|15461.8|15459.8|15462.3|15460.3|15462.3|15460.3|15461.8|15459.8|2
1631597130000|2021-09-14 05:25:30|15462.4|15460.4|15462.5|15460.5|15462.8|15460.8|15462.2|15460.2|14
1631597140000|2021-09-14 05:25:40|15462.7|15460.7|15462.8|15460.8|15462.9|15460.9|15462.7|15460.7|2
1631597150000|2021-09-14 05:25:50|15463.7|15461.7|15464.3|15462.3|15464.4|15462.4|15463.5|15461.5|42
1631597160000|2021-09-14 05:26:00|15464.7|15462.7|15464.8|15462.8|15464.8|15462.8|15464.3|15462.3|17
1631597170000|2021-09-14 05:26:10|15464.5|15462.5|15464.5|15462.5|15464.9|15462.9|15464.5|15462.5|17
1631597180000|2021-09-14 05:26:20|15464.4|15462.4|15464.5|15462.5|15464.7|15462.7|15464.4|15462.4|18
1631597190000|2021-09-14 05:26:30|15464.7|15462.7|15464.3|15462.3|15464.7|15462.7|15464.3|15462.3|7
1631597200000|2021-09-14 05:26:40|15463.8|15461.8|15463.8|15461.8|15463.8|15461.8|15463.8|15461.8|2
1631597210000|2021-09-14 05:26:50|15463.7|15461.7|15463|15461|15463.7|15461.7|15462.9|15460.9|22
1631597220000|2021-09-14 05:27:00|15463.3|15461.3|15463.3|15461.3|15463.3|15461.3|15463.3|15461.3|2
1631597230000|2021-09-14 05:27:10|15463|15461|15463|15461|15463|15461|15462.8|15460.8|4
1631597240000|2021-09-14 05:27:20|15463.2|15461.2|15463.5|15461.5|15463.5|15461.5|15463|15461|2
1631597250000|2021-09-14 05:27:30|15463.7|15461.7|15463.7|15461.7|15463.7|15461.7|15463.7|15461.7|1
1631597260000|2021-09-14 05:27:40|15463.5|15461.5|15462.5|15460.5|15463.8|15461.8|15462.5|15460.5|9
1631597280000|2021-09-14 05:28:00|15462.7|15460.7|15462.5|15460.5|15462.7|15460.7|15462.5|15460.5|2
1631597290000|2021-09-14 05:28:10|15462.2|15460.2|15462|15460|15462.2|15460.2|15462|15460|3
1631597300000|2021-09-14 05:28:20|15461.5|15459.5|15461.5|15459.5|15461.7|15459.7|15461.4|15459.4|12
1631597310000|2021-09-14 05:28:30|15461.7|15459.7|15462.2|15460.2|15462.7|15460.7|15461.5|15459.5|14
1631597320000|2021-09-14 05:28:40|15462.3|15460.3|15462.2|15460.2|15462.3|15460.3|15462.2|15460.2|1
1631597330000|2021-09-14 05:28:50|15462|15460|15462.2|15460.2|15462.2|15460.2|15461.8|15459.8|1
1631597340000|2021-09-14 05:29:00|15462.3|15460.3|15462.5|15460.5|15462.5|15460.5|15462.2|15460.2|0
1631597350000|2021-09-14 05:29:10|15462.7|15460.7|15462.5|15460.5|15462.7|15460.7|15462.5|15460.5|0
1631597360000|2021-09-14 05:29:20|15462.4|15460.4|15462.4|15460.4|15462.7|15460.7|15462.4|15460.4|1
1631597370000|2021-09-14 05:29:30|15462.5|15460.5|15462.2|15460.2|15462.7|15460.7|15462.2|15460.2|54
1631597380000|2021-09-14 05:29:40|15462|15460|15462|15460|15462|15460|15461.9|15459.9|0
1631597390000|2021-09-14 05:29:50|15461.9|15459.9|15462.5|15460.5|15463|15461|15461.9|15459.9|18
1631597400000|2021-09-14 05:30:00|15462.4|15460.4|15461.8|15459.8|15462.8|15460.8|15461.8|15459.8|40
1631597410000|2021-09-14 05:30:10|15461.9|15459.9|15461.5|15459.5|15462|15460|15461.4|15459.4|10
1631597420000|2021-09-14 05:30:20|15461.4|15459.4|15460.9|15458.9|15461.4|15459.4|15460.8|15458.8|5
1631597430000|2021-09-14 05:30:30|15460.8|15458.8|15460.8|15458.8|15461.3|15459.3|15460.8|15458.8|6
1631597440000|2021-09-14 05:30:40|15461|15459|15461|15459|15461|15459|15460.8|15458.8|3
1631597450000|2021-09-14 05:30:50|15460.9|15458.9|15460.5|15458.5|15461.2|15459.2|15459.8|15457.8|24
1631597460000|2021-09-14 05:31:00|15460.8|15458.8|15460.3|15458.3|15460.8|15458.8|15460.3|15458.3|6
1631597470000|2021-09-14 05:31:10|15460|15458|15460.3|15458.3|15460.3|15458.3|15460|15458|4
1631597480000|2021-09-14 05:31:20|15460.2|15458.2|15460.3|15458.3|15460.3|15458.3|15460.2|15458.2|0
1631597490000|2021-09-14 05:31:30|15460.2|15458.2|15459.3|15457.3|15460.2|15458.2|15459.2|15457.2|11
1631597500000|2021-09-14 05:31:40|15459.4|15457.4|15460.3|15458.3|15460.4|15458.4|15459.2|15457.2|9
1631597510000|2021-09-14 05:31:50|15460.4|15458.4|15460.3|15458.3|15460.4|15458.4|15460.2|15458.2|2
1631597520000|2021-09-14 05:32:00|15460.2|15458.2|15459.3|15457.3|15460.3|15458.3|15458.5|15456.5|40
1631597530000|2021-09-14 05:32:10|15459.4|15457.4|15457.3|15455.3|15459.4|15457.4|15457|15455|79
1631597540000|2021-09-14 05:32:20|15457.5|15455.5|15456.9|15454.9|15457.8|15455.8|15456.9|15454.9|6
1631597550000|2021-09-14 05:32:30|15457|15455|15458.2|15456.2|15458.2|15456.2|15457|15455|10
1631597560000|2021-09-14 05:32:40|15458.3|15456.3|15458.3|15456.3|15458.3|15456.3|15458.2|15456.2|1
1631597570000|2021-09-14 05:32:50|15458.7|15456.7|15458.7|15456.7|15458.7|15456.7|15458.7|15456.7|5
1631597580000|2021-09-14 05:33:00|15458.8|15456.8|15458|15456|15458.8|15456.8|15457.9|15455.9|12
1631597590000|2021-09-14 05:33:10|15458.2|15456.2|15457.3|15455.3|15458.3|15456.3|15457.2|15455.2|7
1631597600000|2021-09-14 05:33:20|15457.7|15455.7|15457.4|15455.4|15457.8|15455.8|15457.3|15455.3|3
1631597610000|2021-09-14 05:33:30|15457.5|15455.5|15456.3|15454.3|15457.5|15455.5|15455.8|15453.8|25
1631597620000|2021-09-14 05:33:40|15456.4|15454.4|15456.4|15454.4|15456.8|15454.8|15456.3|15454.3|3
1631597630000|2021-09-14 05:33:50|15456.3|15454.3|15456.7|15454.7|15456.7|15454.7|15456.3|15454.3|1
1631597640000|2021-09-14 05:34:00|15456.5|15454.5|15456.4|15454.4|15456.5|15454.5|15456.3|15454.3|6
1631597650000|2021-09-14 05:34:10|15456.5|15454.5|15457.8|15455.8|15457.8|15455.8|15456.5|15454.5|20
1631597660000|2021-09-14 05:34:20|15457.7|15455.7|15457.7|15455.7|15457.8|15455.8|15457.5|15455.5|4
1631597670000|2021-09-14 05:34:30|15457.8|15455.8|15457.4|15455.4|15457.8|15455.8|15457.3|15455.3|3
1631597680000|2021-09-14 05:34:40|15457.3|15455.3|15457|15455|15457.5|15455.5|15457|15455|0
1631597690000|2021-09-14 05:34:50|15457.2|15455.2|15457.5|15455.5|15457.5|15455.5|15457|15455|1
1631597700000|2021-09-14 05:35:00|15457.4|15455.4|15457.5|15455.5|15457.5|15455.5|15457.3|15455.3|0
1631597710000|2021-09-14 05:35:10|15457.3|15455.3|15458.5|15456.5|15458.5|15456.5|15457.3|15455.3|6
1631597720000|2021-09-14 05:35:20|15458.4|15456.4|15458.8|15456.8|15458.8|15456.8|15458.4|15456.4|1
1631597730000|2021-09-14 05:35:30|15458.7|15456.7|15458.8|15456.8|15459|15457|15458.7|15456.7|0
1631597740000|2021-09-14 05:35:40|15458.7|15456.7|15459.3|15457.3|15459.8|15457.8|15458.5|15456.5|15
1631597750000|2021-09-14 05:35:50|15459.4|15457.4|15459.5|15457.5|15459.5|15457.5|15459.2|15457.2|1
1631597760000|2021-09-14 05:36:00|15459.7|15457.7|15459.3|15457.3|15459.8|15457.8|15459.3|15457.3|3
1631597770000|2021-09-14 05:36:10|15459.2|15457.2|15459.2|15457.2|15459.3|15457.3|15459.2|15457.2|0
1631597780000|2021-09-14 05:36:20|15459.3|15457.3|15459.7|15457.7|15459.7|15457.7|15459.3|15457.3|4
1631597790000|2021-09-14 05:36:30|15459.5|15457.5|15459.2|15457.2|15459.7|15457.7|15459.2|15457.2|3
1631597800000|2021-09-14 05:36:40|15459.3|15457.3|15459|15457|15459.3|15457.3|15458.9|15456.9|11
1631597810000|2021-09-14 05:36:50|||||||||1
1631597820000|2021-09-14 05:37:00|15459.2|15457.2|15459.9|15457.9|15460.2|15458.2|15459.2|15457.2|4
1631597830000|2021-09-14 05:37:10|15460|15458|15460|15458|15460|15458|15459.9|15457.9|0
1631597840000|2021-09-14 05:37:20|15460.2|15458.2|15460.3|15458.3|15460.3|15458.3|15460.2|15458.2|1
1631597850000|2021-09-14 05:37:30|15460.2|15458.2|15459.9|15457.9|15460.2|15458.2|15459.7|15457.7|6
1631597860000|2021-09-14 05:37:40|15460|15458|15460.3|15458.3|15460.3|15458.3|15460|15458|1
1631597870000|2021-09-14 05:37:50|15460.2|15458.2|15459.9|15457.9|15460.2|15458.2|15459.8|15457.8|2
1631597880000|2021-09-14 05:38:00|15459.8|15457.8|15459.4|15457.4|15459.9|15457.9|15459|15457|7
1631597890000|2021-09-14 05:38:10|15459.5|15457.5|15459|15457|15459.7|15457.7|15459|15457|5
1631597910000|2021-09-14 05:38:30|15459.2|15457.2|15459.5|15457.5|15459.8|15457.8|15459.2|15457.2|5
1631597920000|2021-09-14 05:38:40|15459.4|15457.4|15459.3|15457.3|15459.5|15457.5|15459.3|15457.3|0
1631597930000|2021-09-14 05:38:50|15459.4|15457.4|15459.5|15457.5|15459.7|15457.7|15459.4|15457.4|4
1631597940000|2021-09-14 05:39:00|15459.7|15457.7|15459.5|15457.5|15459.7|15457.7|15459.5|15457.5|0
1631597950000|2021-09-14 05:39:10|15459.7|15457.7|15460.5|15458.5|15460.5|15458.5|15459.7|15457.7|8
1631597960000|2021-09-14 05:39:20|15460.4|15458.4|15460|15458|15460.4|15458.4|15460|15458|2
1631597970000|2021-09-14 05:39:30|15460.2|15458.2|15460.2|15458.2|15460.2|15458.2|15460.2|15458.2|0
1631597980000|2021-09-14 05:39:40|15460.3|15458.3|15459.7|15457.7|15460.7|15458.7|15459.7|15457.7|3
1631597990000|2021-09-14 05:39:50|15459.8|15457.8|15460.3|15458.3|15460.3|15458.3|15459.8|15457.8|1
1631598000000|2021-09-14 05:40:00|15460.5|15458.5|15459.5|15457.5|15460.7|15458.7|15459.5|15457.5|17
1631598010000|2021-09-14 05:40:10|15459.4|15457.4|15459|15457|15459.4|15457.4|15459|15457|3
1631598020000|2021-09-14 05:40:20|15459.3|15457.3|15459.5|15457.5|15459.5|15457.5|15459|15457|6
1631598030000|2021-09-14 05:40:30|15459.4|15457.4|15459|15457|15459.5|15457.5|15459|15457|1
1631598040000|2021-09-14 05:40:40|15458.9|15456.9|15457.4|15455.4|15458.9|15456.9|15457.3|15455.3|10
1631598050000|2021-09-14 05:40:50|15457.5|15455.5|15457.9|15455.9|15458.2|15456.2|15457.5|15455.5|5
1631598060000|2021-09-14 05:41:00|15457.8|15455.8|15457.9|15455.9|15458.2|15456.2|15457.8|15455.8|3
1631598070000|2021-09-14 05:41:10|15458|15456|15458.2|15456.2|15458.2|15456.2|15458|15456|0
1631598080000|2021-09-14 05:41:20|15458.3|15456.3|15458.3|15456.3|15458.3|15456.3|15458.3|15456.3|19
1631598090000|2021-09-14 05:41:30|15458.2|15456.2|15458.2|15456.2|15458.2|15456.2|15458|15456|4
1631598100000|2021-09-14 05:41:40|15458.3|15456.3|15458.5|15456.5|15458.8|15456.8|15458.3|15456.3|2
1631598110000|2021-09-14 05:41:50|15458.4|15456.4|15458.4|15456.4|15458.4|15456.4|15458.2|15456.2|5
1631598120000|2021-09-14 05:42:00|15458.3|15456.3|15458|15456|15458.4|15456.4|15457.8|15455.8|2
1631598130000|2021-09-14 05:42:10|15457.9|15455.9|15458.8|15456.8|15458.8|15456.8|15457.9|15455.9|7
1631598140000|2021-09-14 05:42:20|15458.7|15456.7|15458.4|15456.4|15458.8|15456.8|15458.4|15456.4|0
1631598150000|2021-09-14 05:42:30|15458.5|15456.5|15458|15456|15458.5|15456.5|15458|15456|1
1631598160000|2021-09-14 05:42:40|15458.3|15456.3|15458.5|15456.5|15459|15457|15458.3|15456.3|9
1631598170000|2021-09-14 05:42:50|15458.4|15456.4|15458.3|15456.3|15458.4|15456.4|15458.3|15456.3|0
1631598180000|2021-09-14 05:43:00|15457.8|15455.8|15455.8|15453.8|15457.8|15455.8|15455.8|15453.8|14
1631598190000|2021-09-14 05:43:10|15455.9|15453.9|15456.2|15454.2|15456.3|15454.3|15455.8|15453.8|8
1631598200000|2021-09-14 05:43:20|15456.3|15454.3|15455|15453|15456.3|15454.3|15454.9|15452.9|23
1631598210000|2021-09-14 05:43:30|15455.2|15453.2|15455.4|15453.4|15455.4|15453.4|15454.8|15452.8|16
1631598220000|2021-09-14 05:43:40|15455.5|15453.5|15455.5|15453.5|15455.5|15453.5|15455.4|15453.4|3
1631598230000|2021-09-14 05:43:50|15455.4|15453.4|15454.8|15452.8|15455.5|15453.5|15454.8|15452.8|2
1631598240000|2021-09-14 05:44:00|15454.7|15452.7|15454.3|15452.3|15454.7|15452.7|15452.5|15450.5|58
1631598250000|2021-09-14 05:44:10|15454.4|15452.4|15454.5|15452.5|15454.5|15452.5|15454.2|15452.2|4
1631598260000|2021-09-14 05:44:20|15454.7|15452.7|15454.7|15452.7|15454.9|15452.9|15454.4|15452.4|1
1631598270000|2021-09-14 05:44:30|15454.5|15452.5|15453.5|15451.5|15454.5|15452.5|15453.5|15451.5|5
1631598280000|2021-09-14 05:44:40|15453.7|15451.7|15454.4|15452.4|15454.4|15452.4|15453.7|15451.7|1
1631598290000|2021-09-14 05:44:50|15454.5|15452.5|15455.5|15453.5|15455.5|15453.5|15454.5|15452.5|3
1631598300000|2021-09-14 05:45:00|15455.7|15453.7|15455.5|15453.5|15455.7|15453.7|15455|15453|2
1631598310000|2021-09-14 05:45:10|15455.7|15453.7|15456|15454|15456|15454|15455.7|15453.7|1
1631598320000|2021-09-14 05:45:20|15456.5|15454.5|15457.8|15455.8|15458|15456|15456.5|15454.5|4
1631598330000|2021-09-14 05:45:30|15458.3|15456.3|15458.3|15456.3|15458.3|15456.3|15458.2|15456.2|4
1631598340000|2021-09-14 05:45:40|15458.4|15456.4|15458.4|15456.4|15458.5|15456.5|15458.3|15456.3|5
1631598350000|2021-09-14 05:45:50|15458.5|15456.5|15459.5|15457.5|15459.8|15457.8|15458.5|15456.5|7
1631598360000|2021-09-14 05:46:00|15459.9|15457.9|15459.3|15457.3|15459.9|15457.9|15459.3|15457.3|6
1631598370000|2021-09-14 05:46:10|15459|15457|15459.4|15457.4|15459.4|15457.4|15458.9|15456.9|8
1631598380000|2021-09-14 05:46:20|15459.3|15457.3|15459.3|15457.3|15459.4|15457.4|15459.3|15457.3|0
1631598390000|2021-09-14 05:46:30|15459.4|15457.4|15459.5|15457.5|15459.7|15457.7|15458.9|15456.9|4
1631598400000|2021-09-14 05:46:40|15459.7|15457.7|15460|15458|15460|15458|15459.7|15457.7|8
1631598410000|2021-09-14 05:46:50|15460.2|15458.2|15459.8|15457.8|15460.2|15458.2|15459.8|15457.8|2
1631598420000|2021-09-14 05:47:00|15459.9|15457.9|15460.9|15458.9|15460.9|15458.9|15459.8|15457.8|22
1631598430000|2021-09-14 05:47:10|15460.7|15458.7|15460.9|15458.9|15461.3|15459.3|15460.7|15458.7|10
1631598440000|2021-09-14 05:47:20|15460.8|15458.8|15460|15458|15460.8|15458.8|15459.8|15457.8|1
1631598450000|2021-09-14 05:47:30|15459.9|15457.9|15460|15458|15460.2|15458.2|15459.9|15457.9|0
1631598460000|2021-09-14 05:47:40|15460.2|15458.2|15460.4|15458.4|15460.7|15458.7|15460.2|15458.2|1
1631598470000|2021-09-14 05:47:50|15460.5|15458.5|15460.2|15458.2|15460.5|15458.5|15460|15458|2
1631598480000|2021-09-14 05:48:00|15460|15458|15460.3|15458.3|15460.5|15458.5|15460|15458|3
1631598490000|2021-09-14 05:48:10|15460.2|15458.2|15460.7|15458.7|15460.7|15458.7|15460.2|15458.2|5
1631598500000|2021-09-14 05:48:20|15460.8|15458.8|15460.7|15458.7|15460.9|15458.9|15460.7|15458.7|3
1631598510000|2021-09-14 05:48:30|15460.8|15458.8|15460.4|15458.4|15460.8|15458.8|15460.4|15458.4|0
1631598520000|2021-09-14 05:48:40|15460.3|15458.3|15460.3|15458.3|15460.3|15458.3|15459.9|15457.9|0
1631598530000|2021-09-14 05:48:50|15459.7|15457.7|15459.8|15457.8|15459.8|15457.8|15459.5|15457.5|4
1631598540000|2021-09-14 05:49:00|15459.7|15457.7|15459.9|15457.9|15460.2|15458.2|15459.5|15457.5|8
1631598550000|2021-09-14 05:49:10|15460|15458|15460|15458|15460.2|15458.2|15460|15458|0
1631598560000|2021-09-14 05:49:20|15459.9|15457.9|15459.5|15457.5|15459.9|15457.9|15459.5|15457.5|2
1631598570000|2021-09-14 05:49:30|15459.4|15457.4|15460.2|15458.2|15460.2|15458.2|15459.4|15457.4|13
1631598580000|2021-09-14 05:49:40|15460.3|15458.3|15461|15459|15461|15459|15460.3|15458.3|6
1631598590000|2021-09-14 05:49:50|15461.2|15459.2|15460.9|15458.9|15461.2|15459.2|15460.9|15458.9|5
1631598600000|2021-09-14 05:50:00|15461|15459|15461.3|15459.3|15461.4|15459.4|15460.9|15458.9|7
1631598610000|2021-09-14 05:50:10|15461.4|15459.4|15460.3|15458.3|15461.4|15459.4|15460.2|15458.2|8
1631598620000|2021-09-14 05:50:20|15460.2|15458.2|15460.3|15458.3|15460.3|15458.3|15460.2|15458.2|0
1631598630000|2021-09-14 05:50:30|15460.4|15458.4|15460.4|15458.4|15460.4|15458.4|15460.2|15458.2|1
1631598640000|2021-09-14 05:50:40|15460.3|15458.3|15460.3|15458.3|15460.3|15458.3|15460.2|15458.2|0
1631598650000|2021-09-14 05:50:50|15460.4|15458.4|15460.4|15458.4|15460.5|15458.5|15460.3|15458.3|1
1631598660000|2021-09-14 05:51:00|15460.3|15458.3|15460.7|15458.7|15460.8|15458.8|15460.3|15458.3|3
1631598670000|2021-09-14 05:51:10|15460.5|15458.5|15459.8|15457.8|15460.5|15458.5|15459.8|15457.8|7
1631598680000|2021-09-14 05:51:20|15459.7|15457.7|15460.4|15458.4|15460.4|15458.4|15459.7|15457.7|7
1631598690000|2021-09-14 05:51:30|15460.5|15458.5|15459.3|15457.3|15460.5|15458.5|15459.3|15457.3|8
1631598700000|2021-09-14 05:51:40|15459.4|15457.4|15459.4|15457.4|15459.4|15457.4|15459.3|15457.3|0
1631598710000|2021-09-14 05:51:50|15459.3|15457.3|15459|15457|15459.3|15457.3|15458.8|15456.8|1
1631598720000|2021-09-14 05:52:00|15459.5|15457.5|15459.3|15457.3|15459.5|15457.5|15459.3|15457.3|13
1631598730000|2021-09-14 05:52:10|15459.4|15457.4|15460.3|15458.3|15460.3|15458.3|15459.4|15457.4|4
1631598740000|2021-09-14 05:52:20|15460.2|15458.2|15460|15458|15460.2|15458.2|15460|15458|1
1631598750000|2021-09-14 05:52:30|15460.2|15458.2|15460.3|15458.3|15460.3|15458.3|15460.2|15458.2|2
1631598760000|2021-09-14 05:52:40|15460|15458|15459.4|15457.4|15460|15458|15459.4|15457.4|1
1631598780000|2021-09-14 05:53:00|15459.5|15457.5|15460|15458|15460|15458|15459.5|15457.5|2
1631598790000|2021-09-14 05:53:10|15459.9|15457.9|15459.5|15457.5|15459.9|15457.9|15459.5|15457.5|1
1631598800000|2021-09-14 05:53:20|15459.7|15457.7|15458.9|15456.9|15459.7|15457.7|15458.9|15456.9|0
1631598810000|2021-09-14 05:53:30|15459|15457|15459.3|15457.3|15459.3|15457.3|15458.9|15456.9|1
1631598820000|2021-09-14 05:53:40|15459.2|15457.2|15459|15457|15459.3|15457.3|15458.8|15456.8|8
1631598830000|2021-09-14 05:53:50|15458.7|15456.7|15457.8|15455.8|15458.7|15456.7|15457.8|15455.8|20
1631598840000|2021-09-14 05:54:00|15457.7|15455.7|15457|15455|15457.8|15455.8|15457|15455|6
1631598850000|2021-09-14 05:54:10|15456.3|15454.3|15456.3|15454.3|15456.4|15454.4|15456.3|15454.3|10
1631598860000|2021-09-14 05:54:20|15456.4|15454.4|15456.3|15454.3|15456.4|15454.4|15455.8|15453.8|6
1631598870000|2021-09-14 05:54:30|15456.2|15454.2|15456.5|15454.5|15457|15455|15456.2|15454.2|5
1631598880000|2021-09-14 05:54:40|15456.4|15454.4|15456.4|15454.4|15456.5|15454.5|15456.2|15454.2|2
1631598890000|2021-09-14 05:54:50|15456.3|15454.3|15456.4|15454.4|15456.4|15454.4|15456.3|15454.3|2
1631598900000|2021-09-14 05:55:00|15456.3|15454.3|15456|15454|15456.3|15454.3|15455.8|15453.8|13
1631598910000|2021-09-14 05:55:10|15456.2|15454.2|15455.7|15453.7|15456.2|15454.2|15455.5|15453.5|9
1631598920000|2021-09-14 05:55:20|15455.5|15453.5|15454.9|15452.9|15455.5|15453.5|15454.8|15452.8|9
1631598930000|2021-09-14 05:55:30|15455|15453|15455.5|15453.5|15455.5|15453.5|15454.8|15452.8|4
1631598940000|2021-09-14 05:55:40|15455.4|15453.4|15455.5|15453.5|15455.5|15453.5|15455.4|15453.4|4
1631598950000|2021-09-14 05:55:50|15455.4|15453.4|15455.3|15453.3|15455.5|15453.5|15455|15453|2
1631598960000|2021-09-14 05:56:00|15455.2|15453.2|15455.7|15453.7|15456.8|15454.8|15454.9|15452.9|15
1631598970000|2021-09-14 05:56:10|15455.9|15453.9|15455.4|15453.4|15456|15454|15455.4|15453.4|0
1631598980000|2021-09-14 05:56:20|15455.3|15453.3|15455.5|15453.5|15455.7|15453.7|15455.3|15453.3|0
1631598990000|2021-09-14 05:56:30|15455.3|15453.3|15456.3|15454.3|15456.3|15454.3|15455.3|15453.3|6
1631599000000|2021-09-14 05:56:40|15456.2|15454.2|15455.5|15453.5|15456.3|15454.3|15455.4|15453.4|1
1631599010000|2021-09-14 05:56:50|15455.7|15453.7|15455.5|15453.5|15456|15454|15455.4|15453.4|2
1631599020000|2021-09-14 05:57:00|15455.4|15453.4|15456.3|15454.3|15456.3|15454.3|15455.3|15453.3|2
1631599030000|2021-09-14 05:57:10|15456.2|15454.2|15456.2|15454.2|15456.5|15454.5|15455.9|15453.9|2
1631599040000|2021-09-14 05:57:20|15456|15454|15456.3|15454.3|15456.4|15454.4|15456|15454|2
1631599050000|2021-09-14 05:57:30|15456.4|15454.4|15456.5|15454.5|15456.5|15454.5|15456.3|15454.3|1
1631599060000|2021-09-14 05:57:40|15456.3|15454.3|15455.4|15453.4|15456.3|15454.3|15455.4|15453.4|6
1631599070000|2021-09-14 05:57:50|15455.3|15453.3|15454.4|15452.4|15455.5|15453.5|15454|15452|25
1631599080000|2021-09-14 05:58:00|15454.5|15452.5|15454.3|15452.3|15454.5|15452.5|15454.2|15452.2|8
1631599090000|2021-09-14 05:58:10|15454.2|15452.2|15454.8|15452.8|15454.8|15452.8|15454.2|15452.2|5
1631599100000|2021-09-14 05:58:20|15454.7|15452.7|15455.2|15453.2|15455.2|15453.2|15454.7|15452.7|3
1631599110000|2021-09-14 05:58:30|15455|15453|15454.8|15452.8|15455|15453|15454.3|15452.3|4
1631599120000|2021-09-14 05:58:40|15455.3|15453.3|15454.9|15452.9|15455.4|15453.4|15454.9|15452.9|3
1631599130000|2021-09-14 05:58:50|15454.8|15452.8|15455.3|15453.3|15455.3|15453.3|15454.8|15452.8|5
1631599140000|2021-09-14 05:59:00|15455.4|15453.4|15455.7|15453.7|15455.8|15453.8|15455.2|15453.2|3
1631599150000|2021-09-14 05:59:10|15455.5|15453.5|15455.3|15453.3|15455.7|15453.7|15455.3|15453.3|1
1631599160000|2021-09-14 05:59:20|15455.2|15453.2|15455.2|15453.2|15455.2|15453.2|15455|15453|1
1631599170000|2021-09-14 05:59:30|15455|15453|15454.3|15452.3|15455.2|15453.2|15454|15452|10
1631599180000|2021-09-14 05:59:40|15454.2|15452.2|15454|15452|15454.7|15452.7|15453.9|15451.9|7
1631599190000|2021-09-14 05:59:50|15454.2|15452.2|15453.9|15451.9|15454.7|15452.7|15453.7|15451.7|9
1631599200000|2021-09-14 06:00:00|15454.2|15452.2|15453|15451|15454.2|15452.2|15452.2|15450.2|42
1631599210000|2021-09-14 06:00:10|15452.9|15450.9|15454.3|15452.3|15454.3|15452.3|15452.8|15450.8|18
1631599220000|2021-09-14 06:00:20|15454.8|15452.8|15453.8|15451.8|15454.9|15452.9|15453.7|15451.7|13
1631599230000|2021-09-14 06:00:30|15453.7|15451.7|15453.7|15451.7|15453.8|15451.8|15453.3|15451.3|2
1631599240000|2021-09-14 06:00:40|15453.5|15451.5|15452.3|15450.3|15453.5|15451.5|15451.9|15449.9|17
1631599250000|2021-09-14 06:00:50|15452.7|15450.7|15453|15451|15453.3|15451.3|15452.7|15450.7|9
1631599260000|2021-09-14 06:01:00|15453.2|15451.2|15454.7|15452.7|15454.7|15452.7|15453|15451|12
1631599270000|2021-09-14 06:01:10|15454.5|15452.5|15454|15452|15454.7|15452.7|15454|15452|3
1631599280000|2021-09-14 06:01:20|15454.2|15452.2|15451.8|15449.8|15454.2|15452.2|15451.8|15449.8|21
1631599290000|2021-09-14 06:01:30|15451.5|15449.5|15452|15450|15452.3|15450.3|15449.5|15447.5|71
1631599300000|2021-09-14 06:01:40|15451.8|15449.8|15451|15449|15451.8|15449.8|15451|15449|7
1631599310000|2021-09-14 06:01:50|15450.9|15448.9|15450.9|15448.9|15451|15449|15450.7|15448.7|3
1631599320000|2021-09-14 06:02:00|15451|15449|15451|15449|15451|15449|15449.9|15447.9|24
1631599330000|2021-09-14 06:02:10|15450.9|15448.9|15451.3|15449.3|15451.7|15449.7|15450.9|15448.9|10
1631599340000|2021-09-14 06:02:20|15451.2|15449.2|15450.8|15448.8|15451.2|15449.2|15450.7|15448.7|2
1631599350000|2021-09-14 06:02:30|15450.7|15448.7|15449.9|15447.9|15450.8|15448.8|15449.7|15447.7|17
1631599360000|2021-09-14 06:02:40|15450|15448|15450.5|15448.5|15450.5|15448.5|15449.8|15447.8|3
1631599370000|2021-09-14 06:02:50|15450.7|15448.7|15451.7|15449.7|15451.8|15449.8|15450.7|15448.7|5
1631599380000|2021-09-14 06:03:00|15451.3|15449.3|15449.8|15447.8|15451.4|15449.4|15449.3|15447.3|21
1631599390000|2021-09-14 06:03:10|15449.7|15447.7|15448.9|15446.9|15449.7|15447.7|15448.8|15446.8|23
1631599400000|2021-09-14 06:03:20|15449|15447|15449.4|15447.4|15449.4|15447.4|15448.8|15446.8|10
1631599410000|2021-09-14 06:03:30|15449.5|15447.5|15449|15447|15449.7|15447.7|15449|15447|4
1631599420000|2021-09-14 06:03:40|15449.3|15447.3|15448.7|15446.7|15449.3|15447.3|15448.5|15446.5|4
1631599430000|2021-09-14 06:03:50|15448.5|15446.5|15448.9|15446.9|15449.2|15447.2|15448.5|15446.5|6
1631599440000|2021-09-14 06:04:00|15448.7|15446.7|15447.9|15445.9|15449|15447|15447.4|15445.4|33
1631599450000|2021-09-14 06:04:10|15448|15446|15446.8|15444.8|15448|15446|15446.8|15444.8|13
1631599460000|2021-09-14 06:04:20|15446.9|15444.9|15447.2|15445.2|15447.2|15445.2|15445.8|15443.8|59
1631599470000|2021-09-14 06:04:30|15447.3|15445.3|15447.2|15445.2|15448|15446|15447.2|15445.2|21
1631599480000|2021-09-14 06:04:40|15447.3|15445.3|15446.4|15444.4|15447.5|15445.5|15446.3|15444.3|15
1631599490000|2021-09-14 06:04:50|15446.3|15444.3|15445.2|15443.2|15446.4|15444.4|15444|15442|63
1631599500000|2021-09-14 06:05:00|15445|15443|15443.8|15441.8|15445|15443|15443.7|15441.7|21
1631599510000|2021-09-14 06:05:10|15443.7|15441.7|15443.8|15441.8|15444|15442|15442.9|15440.9|31
1631599520000|2021-09-14 06:05:20|15443.9|15441.9|15443.7|15441.7|15443.9|15441.9|15443.4|15441.4|8
1631599530000|2021-09-14 06:05:30|15443.5|15441.5|15444.2|15442.2|15444.2|15442.2|15443.4|15441.4|5
1631599540000|2021-09-14 06:05:40|15444.3|15442.3|15445.3|15443.3|15445.4|15443.4|15444|15442|14
1631599550000|2021-09-14 06:05:50|15445.2|15443.2|15444.3|15442.3|15445.5|15443.5|15444.3|15442.3|10
1631599560000|2021-09-14 06:06:00|15443.8|15441.8|15442.2|15440.2|15444.2|15442.2|15442.2|15440.2|23
1631599570000|2021-09-14 06:06:10|15441.4|15439.4|15443|15441|15443.2|15441.2|15441.4|15439.4|41
1631599580000|2021-09-14 06:06:20|15443.3|15441.3|15444.4|15442.4|15444.5|15442.5|15443|15441|9
1631599590000|2021-09-14 06:06:30|15444.5|15442.5|15445.3|15443.3|15445.3|15443.3|15444.4|15442.4|19
1631599600000|2021-09-14 06:06:40|15445.2|15443.2|15445.4|15443.4|15446.3|15444.3|15444.9|15442.9|38
1631599610000|2021-09-14 06:06:50|15445.3|15443.3|15444.2|15442.2|15445.3|15443.3|15443.9|15441.9|10
1631599620000|2021-09-14 06:07:00|15444|15442|15442.7|15440.7|15444.2|15442.2|15442.7|15440.7|4
1631599630000|2021-09-14 06:07:10|15442.5|15440.5|15444|15442|15444|15442|15442.2|15440.2|13
1631599640000|2021-09-14 06:07:20|15443.9|15441.9|15443.7|15441.7|15443.9|15441.9|15443.3|15441.3|6
1631599650000|2021-09-14 06:07:30|15443|15441|15444|15442|15444|15442|15442.8|15440.8|14
1631599660000|2021-09-14 06:07:40|15444.3|15442.3|15444.8|15442.8|15445|15443|15444.3|15442.3|14
1631599670000|2021-09-14 06:07:50|15445|15443|15445|15443|15445.9|15443.9|15444.7|15442.7|20
1631599680000|2021-09-14 06:08:00|15445.2|15443.2|15445.2|15443.2|15445.7|15443.7|15445|15443|3
1631599690000|2021-09-14 06:08:10|15445.5|15443.5|15446|15444|15446|15444|15445.5|15443.5|5
1631599700000|2021-09-14 06:08:20|15445.8|15443.8|15445.4|15443.4|15445.8|15443.8|15445.4|15443.4|5
1631599710000|2021-09-14 06:08:30|15445.3|15443.3|15444.7|15442.7|15445.5|15443.5|15444.4|15442.4|6
1631599720000|2021-09-14 06:08:40|15444.5|15442.5|15444.7|15442.7|15444.7|15442.7|15443.7|15441.7|6
1631599730000|2021-09-14 06:08:50|15445|15443|15445.8|15443.8|15445.8|15443.8|15444.9|15442.9|4
1631599740000|2021-09-14 06:09:00|15445.9|15443.9|15444.9|15442.9|15446|15444|15444.9|15442.9|16
1631599750000|2021-09-14 06:09:10|15445|15443|15446.3|15444.3|15447.2|15445.2|15445|15443|30
1631599760000|2021-09-14 06:09:20|15446.2|15444.2|15446.3|15444.3|15446.5|15444.5|15446|15444|6
1631599770000|2021-09-14 06:09:30|15446.4|15444.4|15445.9|15443.9|15446.4|15444.4|15445.2|15443.2|16
1631599780000|2021-09-14 06:09:40|15446|15444|15445|15443|15446.2|15444.2|15444.9|15442.9|18
1631599790000|2021-09-14 06:09:50|15445.3|15443.3|15445|15443|15445.5|15443.5|15444.9|15442.9|1
1631599800000|2021-09-14 06:10:00|15444.9|15442.9|15443.5|15441.5|15444.9|15442.9|15443.5|15441.5|21
1631599810000|2021-09-14 06:10:10|15443.4|15441.4|15443.3|15441.3|15443.5|15441.5|15443.3|15441.3|3
1631599820000|2021-09-14 06:10:20|15443.2|15441.2|15443.2|15441.2|15443.3|15441.3|15442.3|15440.3|23
1631599830000|2021-09-14 06:10:30|15443.3|15441.3|15443.4|15441.4|15443.9|15441.9|15442.9|15440.9|2
1631599840000|2021-09-14 06:10:40|15443.3|15441.3|15442.3|15440.3|15443.4|15441.4|15441.8|15439.8|8
1631599850000|2021-09-14 06:10:50|15441.8|15439.8|15442.9|15440.9|15443.2|15441.2|15441.8|15439.8|3
1631599860000|2021-09-14 06:11:00|15442.8|15440.8|15441.3|15439.3|15442.9|15440.9|15441.3|15439.3|7
1631599870000|2021-09-14 06:11:10|15441.5|15439.5|15441.3|15439.3|15442|15440|15441.3|15439.3|10
1631599880000|2021-09-14 06:11:20|15441.5|15439.5|15442.8|15440.8|15443.2|15441.2|15441.5|15439.5|8
1631599890000|2021-09-14 06:11:30|15442.7|15440.7|15441.7|15439.7|15442.7|15440.7|15441.5|15439.5|5
1631599900000|2021-09-14 06:11:40|15441.5|15439.5|15442.2|15440.2|15442.2|15440.2|15441.3|15439.3|3
1631599910000|2021-09-14 06:11:50|15442|15440|15442.3|15440.3|15442.4|15440.4|15441.8|15439.8|5
1631599920000|2021-09-14 06:12:00|15442.2|15440.2|15440.8|15438.8|15442.2|15440.2|15439.8|15437.8|39
1631599930000|2021-09-14 06:12:10|15441|15439|15440.2|15438.2|15441.8|15439.8|15440|15438|9
1631599940000|2021-09-14 06:12:20|15440|15438|15440.2|15438.2|15440.4|15438.4|15439.9|15437.9|5
1631599950000|2021-09-14 06:12:30|15439.8|15437.8|15438.5|15436.5|15439.8|15437.8|15438.4|15436.4|129
1631599960000|2021-09-14 06:12:40|15438.7|15436.7|15437.5|15435.5|15439.5|15437.5|15437.5|15435.5|38
1631599970000|2021-09-14 06:12:50|15437.9|15435.9|15438.3|15436.3|15438.3|15436.3|15437.8|15435.8|10
1631599980000|2021-09-14 06:13:00|15437.8|15435.8|15437.7|15435.7|15437.8|15435.8|15437.4|15435.4|12
1631599990000|2021-09-14 06:13:10|15437.8|15435.8|15438.5|15436.5|15438.7|15436.7|15437.7|15435.7|5
1631600000000|2021-09-14 06:13:20|15438.7|15436.7|15439|15437|15439|15437|15438.4|15436.4|10
1631600010000|2021-09-14 06:13:30|15438.5|15436.5|15440.4|15438.4|15440.4|15438.4|15438.5|15436.5|18
1631600020000|2021-09-14 06:13:40|15440.5|15438.5|15441.2|15439.2|15441.4|15439.4|15440.5|15438.5|18
1631600030000|2021-09-14 06:13:50|15441.3|15439.3|15441|15439|15441.4|15439.4|15440.3|15438.3|18
1631600040000|2021-09-14 06:14:00|15441.2|15439.2|15441.8|15439.8|15441.9|15439.9|15441|15439|28
1631600050000|2021-09-14 06:14:10|15441.7|15439.7|15441.4|15439.4|15441.8|15439.8|15441|15439|7
1631600060000|2021-09-14 06:14:20|15441|15439|15440.8|15438.8|15441|15439|15440.8|15438.8|2
1631600070000|2021-09-14 06:14:30|15440.9|15438.9|15440.8|15438.8|15440.9|15438.9|15440.7|15438.7|10
1631600080000|2021-09-14 06:14:40|15440.7|15438.7|15441|15439|15441.5|15439.5|15440|15438|15
1631600090000|2021-09-14 06:14:50|15440.9|15438.9|15440.2|15438.2|15440.9|15438.9|15440|15438|8
1631600100000|2021-09-14 06:15:00|15439.7|15437.7|15439|15437|15439.7|15437.7|15439|15437|20
1631600110000|2021-09-14 06:15:10|15439.2|15437.2|15439.2|15437.2|15439.5|15437.5|15438.9|15436.9|14
1631600120000|2021-09-14 06:15:20|15439.3|15437.3|15439|15437|15439.3|15437.3|15438.7|15436.7|10
1631600130000|2021-09-14 06:15:30|15439.2|15437.2|15440|15438|15440|15438|15439.2|15437.2|4
1631600140000|2021-09-14 06:15:40|15440.2|15438.2|15440.5|15438.5|15441|15439|15440|15438|8
1631600150000|2021-09-14 06:15:50|15439.9|15437.9|15439.4|15437.4|15440|15438|15439.4|15437.4|28
1631600160000|2021-09-14 06:16:00|15439.5|15437.5|15439.5|15437.5|15439.8|15437.8|15438.5|15436.5|27
1631600170000|2021-09-14 06:16:10|15439.4|15437.4|15439.7|15437.7|15439.8|15437.8|15439.2|15437.2|1
1631600180000|2021-09-14 06:16:20|15439.5|15437.5|15439.3|15437.3|15439.5|15437.5|15439|15437|10
1631600190000|2021-09-14 06:16:30|15439.2|15437.2|15440.8|15438.8|15440.8|15438.8|15439|15437|15
1631600200000|2021-09-14 06:16:40|15440.9|15438.9|15440.7|15438.7|15441|15439|15440.4|15438.4|8
1631600210000|2021-09-14 06:16:50|15440.8|15438.8|15440.4|15438.4|15441|15439|15440.4|15438.4|2
1631600220000|2021-09-14 06:17:00|15440.7|15438.7|15440|15438|15440.9|15438.9|15439.5|15437.5|9
1631600230000|2021-09-14 06:17:10|15440.2|15438.2|15440.8|15438.8|15440.8|15438.8|15440|15438|17
1631600240000|2021-09-14 06:17:20|15440.7|15438.7|15440.8|15438.8|15440.9|15438.9|15439.9|15437.9|10
1631600250000|2021-09-14 06:17:30|15440.9|15438.9|15441.3|15439.3|15441.8|15439.8|15440.9|15438.9|15
1631600260000|2021-09-14 06:17:40|15441.4|15439.4|15441.7|15439.7|15441.8|15439.8|15441.2|15439.2|7
1631600270000|2021-09-14 06:17:50|15441.8|15439.8|15442.8|15440.8|15443|15441|15441.8|15439.8|27
1631600280000|2021-09-14 06:18:00|15442.9|15440.9|15442.8|15440.8|15443.2|15441.2|15442.8|15440.8|34
1631600290000|2021-09-14 06:18:10|15442.9|15440.9|15442.4|15440.4|15443|15441|15442.4|15440.4|8
1631600300000|2021-09-14 06:18:20|15442.3|15440.3|15443|15441|15443.3|15441.3|15442.2|15440.2|39
1631600310000|2021-09-14 06:18:30|15443.2|15441.2|15443.5|15441.5|15443.5|15441.5|15442.8|15440.8|9
1631600320000|2021-09-14 06:18:40|15443.4|15441.4|15444.5|15442.5|15444.5|15442.5|15443.4|15441.4|16
1631600330000|2021-09-14 06:18:50|15444.4|15442.4|15443.9|15441.9|15444.5|15442.5|15443.5|15441.5|9
1631600340000|2021-09-14 06:19:00|15443.8|15441.8|15443.8|15441.8|15444.3|15442.3|15443.8|15441.8|23
1631600350000|2021-09-14 06:19:10|15443.9|15441.9|15445.2|15443.2|15445.2|15443.2|15443.7|15441.7|52
1631600360000|2021-09-14 06:19:20|15445.3|15443.3|15445.3|15443.3|15445.7|15443.7|15445|15443|14
1631600370000|2021-09-14 06:19:30|15445.4|15443.4|15445|15443|15445.5|15443.5|15445|15443|19
1631600380000|2021-09-14 06:19:40|15444.9|15442.9|15444.5|15442.5|15444.9|15442.9|15444.3|15442.3|1
1631600390000|2021-09-14 06:19:50|15444.4|15442.4|15444|15442|15444.8|15442.8|15443.9|15441.9|9
1631600400000|2021-09-14 06:20:00|15444.2|15442.2|15444.5|15442.5|15445.3|15443.3|15444.2|15442.2|47
1631600410000|2021-09-14 06:20:10|15444|15442|15443.8|15441.8|15444|15442|15443.5|15441.5|13
1631600420000|2021-09-14 06:20:20|15443.7|15441.7|15443.3|15441.3|15443.8|15441.8|15443.3|15441.3|8
1631600430000|2021-09-14 06:20:30|15443.2|15441.2|15444.7|15442.7|15444.8|15442.8|15443.2|15441.2|23
1631600440000|2021-09-14 06:20:40|15444.5|15442.5|15444.5|15442.5|15444.5|15442.5|15444.4|15442.4|10
1631600450000|2021-09-14 06:20:50|15444.4|15442.4|15444.7|15442.7|15444.8|15442.8|15444.3|15442.3|14
1631600460000|2021-09-14 06:21:00|15444.8|15442.8|15444.7|15442.7|15444.8|15442.8|15444.5|15442.5|10
1631600470000|2021-09-14 06:21:10|15444.8|15442.8|15445|15443|15445.3|15443.3|15444.7|15442.7|18
1631600480000|2021-09-14 06:21:20|15445.2|15443.2|15445.5|15443.5|15445.7|15443.7|15445|15443|16
1631600490000|2021-09-14 06:21:30|15445.4|15443.4|15445.4|15443.4|15445.8|15443.8|15444.5|15442.5|29
1631600500000|2021-09-14 06:21:40|15445.5|15443.5|15445.8|15443.8|15446.7|15444.7|15445.5|15443.5|37
1631600510000|2021-09-14 06:21:50|15445.9|15443.9|15446.8|15444.8|15446.8|15444.8|15445.8|15443.8|14
1631600520000|2021-09-14 06:22:00|15446.9|15444.9|15447.3|15445.3|15447.3|15445.3|15446.5|15444.5|14
1631600530000|2021-09-14 06:22:10|15447.4|15445.4|15447|15445|15447.4|15445.4|15447|15445|9
1631600540000|2021-09-14 06:22:20|15446.8|15444.8|15447.3|15445.3|15447.3|15445.3|15446.8|15444.8|6
1631600550000|2021-09-14 06:22:30|15447.2|15445.2|15447.3|15445.3|15447.3|15445.3|15447.2|15445.2|4
1631600560000|2021-09-14 06:22:40|15447.8|15445.8|15447.9|15445.9|15448|15446|15447.7|15445.7|25
1631600570000|2021-09-14 06:22:50|15447.8|15445.8|15448|15446|15448.2|15446.2|15447.8|15445.8|4
1631600580000|2021-09-14 06:23:00|15447.5|15445.5|15447.5|15445.5|15447.7|15445.7|15447.4|15445.4|58
1631600590000|2021-09-14 06:23:10|15447.4|15445.4|15447.3|15445.3|15447.7|15445.7|15447.3|15445.3|7
1631600600000|2021-09-14 06:23:20|15447.4|15445.4|15448.2|15446.2|15448.2|15446.2|15447.3|15445.3|5
1631600610000|2021-09-14 06:23:30|15447.9|15445.9|15449.8|15447.8|15449.8|15447.8|15447.9|15445.9|28
1631600620000|2021-09-14 06:23:40|15449.9|15447.9|15449.8|15447.8|15450.4|15448.4|15449.7|15447.7|22
1631600630000|2021-09-14 06:23:50|15449.7|15447.7|15449.8|15447.8|15449.8|15447.8|15449.5|15447.5|11
1631600640000|2021-09-14 06:24:00|15449.7|15447.7|15449|15447|15450.7|15448.7|15449|15447|38
1631600650000|2021-09-14 06:24:10|15449.2|15447.2|15450.2|15448.2|15450.2|15448.2|15449|15447|4
1631600660000|2021-09-14 06:24:20|15450.3|15448.3|15451|15449|15451.3|15449.3|15450.2|15448.2|11
1631600670000|2021-09-14 06:24:30|15451.2|15449.2|15450.8|15448.8|15451.8|15449.8|15450.8|15448.8|32
1631600680000|2021-09-14 06:24:40|15450.9|15448.9|15450.4|15448.4|15450.9|15448.9|15450.2|15448.2|12
1631600690000|2021-09-14 06:24:50|15450.3|15448.3|15449.9|15447.9|15450.4|15448.4|15449.9|15447.9|14
1631600700000|2021-09-14 06:25:00|15449.8|15447.8|15449.2|15447.2|15449.8|15447.8|15449.2|15447.2|27
1631600710000|2021-09-14 06:25:10|15449.3|15447.3|15449.7|15447.7|15450|15448|15449|15447|34
1631600720000|2021-09-14 06:25:20|15449.5|15447.5|15448.3|15446.3|15449.5|15447.5|15448.3|15446.3|33
1631600730000|2021-09-14 06:25:30|15448.5|15446.5|15448.3|15446.3|15448.5|15446.5|15448.3|15446.3|3
1631600740000|2021-09-14 06:25:40|15448.4|15446.4|15448|15446|15448.5|15446.5|15447.9|15445.9|19
1631600750000|2021-09-14 06:25:50|15447.9|15445.9|15447.8|15445.8|15448|15446|15447.8|15445.8|10
1631600760000|2021-09-14 06:26:00|15447.7|15445.7|15447.5|15445.5|15447.8|15445.8|15447|15445|11
1631600770000|2021-09-14 06:26:10|15447.8|15445.8|15448.2|15446.2|15448.5|15446.5|15447.7|15445.7|5
1631600780000|2021-09-14 06:26:20|15448.3|15446.3|15448.2|15446.2|15448.3|15446.3|15448|15446|0
1631600790000|2021-09-14 06:26:30|15448.3|15446.3|15449|15447|15449|15447|15448.2|15446.2|1
1631600800000|2021-09-14 06:26:40|15449.2|15447.2|15449|15447|15449.3|15447.3|15448.8|15446.8|6
1631600810000|2021-09-14 06:26:50|15448.5|15446.5|15448.8|15446.8|15448.8|15446.8|15448.5|15446.5|6
1631600820000|2021-09-14 06:27:00|15449|15447|15448.9|15446.9|15449|15447|15447.8|15445.8|12
1631600830000|2021-09-14 06:27:10|15448.7|15446.7|15448.2|15446.2|15448.8|15446.8|15448.2|15446.2|0
1631600840000|2021-09-14 06:27:20|15448|15446|15447.5|15445.5|15448|15446|15447.3|15445.3|5
1631600850000|2021-09-14 06:27:30|15447.7|15445.7|15447.3|15445.3|15447.7|15445.7|15447.3|15445.3|0
1631600860000|2021-09-14 06:27:40|15447.2|15445.2|15446.8|15444.8|15447.4|15445.4|15446.8|15444.8|18
1631600870000|2021-09-14 06:27:50|15446.9|15444.9|15446|15444|15447|15445|15446|15444|26
1631600880000|2021-09-14 06:28:00|15445.5|15443.5|15447.3|15445.3|15447.3|15445.3|15445.5|15443.5|24
1631600890000|2021-09-14 06:28:10|15447.4|15445.4|15447|15445|15447.4|15445.4|15447|15445|0
1631600900000|2021-09-14 06:28:20|15446.7|15444.7|15446.9|15444.9|15446.9|15444.9|15446.5|15444.5|4
1631600910000|2021-09-14 06:28:30|15447|15445|15446.8|15444.8|15447|15445|15446.2|15444.2|6
1631600920000|2021-09-14 06:28:40|15446.7|15444.7|15446.8|15444.8|15447.3|15445.3|15446.7|15444.7|5
1631600930000|2021-09-14 06:28:50|15446|15444|15446.8|15444.8|15447.3|15445.3|15445.5|15443.5|39
1631600940000|2021-09-14 06:29:00|15446.9|15444.9|15447.5|15445.5|15447.7|15445.7|15446.7|15444.7|12
1631600950000|2021-09-14 06:29:10|15447|15445|15447.5|15445.5|15447.5|15445.5|15447|15445|7
1631600960000|2021-09-14 06:29:20|15447.7|15445.7|15448.3|15446.3|15448.4|15446.4|15447.7|15445.7|2
1631600970000|2021-09-14 06:29:30|15448.2|15446.2|15448.8|15446.8|15449.4|15447.4|15448.2|15446.2|34
1631600980000|2021-09-14 06:29:40|15448.9|15446.9|15448.8|15446.8|15448.9|15446.9|15448.3|15446.3|7
1631600990000|2021-09-14 06:29:50|15448.7|15446.7|15450|15448|15450.7|15448.7|15448.7|15446.7|33
1631601000000|2021-09-14 06:30:00|15450.2|15448.2|15450.7|15448.7|15450.7|15448.7|15449.4|15447.4|17
1631601010000|2021-09-14 06:30:10|15450.3|15448.3|15450|15448|15450.5|15448.5|15450|15448|2
1631601020000|2021-09-14 06:30:20|15450.5|15448.5|15450.3|15448.3|15450.7|15448.7|15449.3|15447.3|37
1631601030000|2021-09-14 06:30:30|15449.4|15447.4|15449.3|15447.3|15449.5|15447.5|15448.9|15446.9|11
1631601040000|2021-09-14 06:30:40|15448.8|15446.8|15448.8|15446.8|15448.8|15446.8|15448.5|15446.5|6
1631601050000|2021-09-14 06:30:50|15448.5|15446.5|15448.3|15446.3|15448.5|15446.5|15448|15446|5
1631601060000|2021-09-14 06:31:00|15448.4|15446.4|15447.4|15445.4|15448.4|15446.4|15447.4|15445.4|7
1631601070000|2021-09-14 06:31:10|15447.3|15445.3|15446.5|15444.5|15447.7|15445.7|15446.5|15444.5|6
1631601080000|2021-09-14 06:31:20|15447.3|15445.3|15446.9|15444.9|15447.3|15445.3|15446.9|15444.9|5
1631601090000|2021-09-14 06:31:30|15446.8|15444.8|15446.9|15444.9|15447|15445|15446.7|15444.7|3
1631601100000|2021-09-14 06:31:40|15446.8|15444.8|15447.2|15445.2|15447.3|15445.3|15446.8|15444.8|2
1631601110000|2021-09-14 06:31:50|15447.3|15445.3|15447.2|15445.2|15447.3|15445.3|15446.5|15444.5|6
1631601120000|2021-09-14 06:32:00|15447.3|15445.3|15447|15445|15447.7|15445.7|15446.9|15444.9|3
1631601130000|2021-09-14 06:32:10|15446.9|15444.9|15446.7|15444.7|15446.9|15444.9|15446.5|15444.5|5
1631601140000|2021-09-14 06:32:20|15446.5|15444.5|15446.5|15444.5|15446.7|15444.7|15446.5|15444.5|0
1631601150000|2021-09-14 06:32:30|15446.7|15444.7|15446.7|15444.7|15446.8|15444.8|15446.5|15444.5|2
1631601160000|2021-09-14 06:32:40|15446.5|15444.5|15445.8|15443.8|15446.7|15444.7|15445.7|15443.7|11
1631601170000|2021-09-14 06:32:50|15445.7|15443.7|15446.4|15444.4|15446.5|15444.5|15445.7|15443.7|8
1631601180000|2021-09-14 06:33:00|15446.3|15444.3|15445.5|15443.5|15446.3|15444.3|15445.5|15443.5|9
1631601190000|2021-09-14 06:33:10|15445.7|15443.7|15446.2|15444.2|15446.5|15444.5|15445.7|15443.7|6
1631601200000|2021-09-14 06:33:20|15446|15444|15446.7|15444.7|15446.7|15444.7|15445.8|15443.8|60
1631601210000|2021-09-14 06:33:30|15446.8|15444.8|15446.2|15444.2|15446.8|15444.8|15446.2|15444.2|2
1631601220000|2021-09-14 06:33:40|15446.3|15444.3|15446.2|15444.2|15446.3|15444.3|15446.2|15444.2|0
1631601230000|2021-09-14 06:33:50|15446.3|15444.3|15446|15444|15446.3|15444.3|15445.9|15443.9|0
1631601240000|2021-09-14 06:34:00|15445.9|15443.9|15446.2|15444.2|15446.4|15444.4|15445.3|15443.3|11
1631601250000|2021-09-14 06:34:10|15446|15444|15446.2|15444.2|15446.2|15444.2|15445.9|15443.9|3
1631601260000|2021-09-14 06:34:20|15446|15444|15446|15444|15446.2|15444.2|15445.8|15443.8|5
1631601270000|2021-09-14 06:34:30|15446.2|15444.2|15446|15444|15446.3|15444.3|15446|15444|6
1631601280000|2021-09-14 06:34:40|15446.2|15444.2|15447|15445|15447.3|15445.3|15446|15444|13
1631601290000|2021-09-14 06:34:50|15446.9|15444.9|15446|15444|15446.9|15444.9|15446|15444|6
1631601300000|2021-09-14 06:35:00|15446.2|15444.2|15446.5|15444.5|15446.5|15444.5|15446|15444|6
1631601310000|2021-09-14 06:35:10|15446.3|15444.3|15445.8|15443.8|15446.5|15444.5|15445.8|15443.8|11
1631601320000|2021-09-14 06:35:20|15445.9|15443.9|15446.7|15444.7|15447.9|15445.9|15445.8|15443.8|36
1631601330000|2021-09-14 06:35:30|15446.8|15444.8|15446|15444|15446.8|15444.8|15445.9|15443.9|15
1631601340000|2021-09-14 06:35:40|15445.8|15443.8|15445.3|15443.3|15445.8|15443.8|15445.2|15443.2|14
1631601350000|2021-09-14 06:35:50|15444.5|15442.5|15444.5|15442.5|15444.8|15442.8|15444.5|15442.5|12
1631601360000|2021-09-14 06:36:00|15444.3|15442.3|15443.3|15441.3|15444.3|15442.3|15443.3|15441.3|44
1631601370000|2021-09-14 06:36:10|15443.2|15441.2|15442.9|15440.9|15443.2|15441.2|15442.8|15440.8|5
1631601380000|2021-09-14 06:36:20|15443|15441|15443.4|15441.4|15443.4|15441.4|15442.9|15440.9|30
1631601390000|2021-09-14 06:36:30|15443.2|15441.2|15443.3|15441.3|15443.4|15441.4|15443|15441|5
1631601400000|2021-09-14 06:36:40|15443.4|15441.4|15442.7|15440.7|15443.4|15441.4|15442.7|15440.7|15
1631601410000|2021-09-14 06:36:50|15442.8|15440.8|15443.5|15441.5|15444|15442|15442.5|15440.5|39
1631601420000|2021-09-14 06:37:00|15443.7|15441.7|15444.7|15442.7|15444.8|15442.8|15443.4|15441.4|12
1631601430000|2021-09-14 06:37:10|15444.5|15442.5|15444|15442|15444.5|15442.5|15444|15442|2
1631601440000|2021-09-14 06:37:20|15443.8|15441.8|15443.3|15441.3|15443.8|15441.8|15443.3|15441.3|9
1631601450000|2021-09-14 06:37:30|15443.2|15441.2|15443.2|15441.2|15443.3|15441.3|15442.5|15440.5|5
1631601460000|2021-09-14 06:37:40|15443|15441|15443.3|15441.3|15443.4|15441.4|15443|15441|16
1631601470000|2021-09-14 06:37:50|15443.2|15441.2|15443.8|15441.8|15443.8|15441.8|15443.2|15441.2|3
1631601480000|2021-09-14 06:38:00|15443.9|15441.9|15443|15441|15444|15442|15443|15441|7
1631601490000|2021-09-14 06:38:10|15442.4|15440.4|15442|15440|15442.7|15440.7|15442|15440|22
1631601500000|2021-09-14 06:38:20|15442.2|15440.2|15442.5|15440.5|15442.7|15440.7|15442|15440|4
1631601510000|2021-09-14 06:38:30|15442.7|15440.7|15442.8|15440.8|15443.3|15441.3|15442.5|15440.5|4
1631601520000|2021-09-14 06:38:40|15442.9|15440.9|15442.2|15440.2|15442.9|15440.9|15442.2|15440.2|12
1631601530000|2021-09-14 06:38:50|15442.3|15440.3|15442|15440|15442.3|15440.3|15441.8|15439.8|11
1631601540000|2021-09-14 06:39:00|15442.2|15440.2|15442.3|15440.3|15442.3|15440.3|15441.9|15439.9|8
1631601550000|2021-09-14 06:39:10|15442.2|15440.2|15442.9|15440.9|15443.4|15441.4|15442.2|15440.2|14
1631601560000|2021-09-14 06:39:20|15442.8|15440.8|15441.8|15439.8|15442.8|15440.8|15441.8|15439.8|0
1631601570000|2021-09-14 06:39:30|15441.7|15439.7|15441|15439|15441.8|15439.8|15441|15439|18
1631601580000|2021-09-14 06:39:40|15441.2|15439.2|15440.3|15438.3|15441.2|15439.2|15440|15438|43
1631601590000|2021-09-14 06:39:50|15440.2|15438.2|15438.3|15436.3|15440.3|15438.3|15438.3|15436.3|18
1631601600000|2021-09-14 06:40:00|15438.2|15436.2|15439|15437|15440.4|15438.4|15438.2|15436.2|70
1631601610000|2021-09-14 06:40:10|15439.2|15437.2|15440|15438|15440|15438|15438.9|15436.9|12
1631601620000|2021-09-14 06:40:20|15439.9|15437.9|15440|15438|15441|15439|15439.9|15437.9|18
1631601630000|2021-09-14 06:40:30|15439.9|15437.9|15440.2|15438.2|15440.3|15438.3|15439.9|15437.9|8
1631601640000|2021-09-14 06:40:40|15440|15438|15438.4|15436.4|15440.2|15438.2|15438.3|15436.3|32
1631601650000|2021-09-14 06:40:50|15438.5|15436.5|15438.3|15436.3|15438.9|15436.9|15438.3|15436.3|12
1631601660000|2021-09-14 06:41:00|15438.4|15436.4|15436.8|15434.8|15438.4|15436.4|15436.7|15434.7|122
1631601670000|2021-09-14 06:41:10|15436.7|15434.7|15436.5|15434.5|15436.7|15434.7|15436.5|15434.5|12
1631601680000|2021-09-14 06:41:20|15436.4|15434.4|15436.3|15434.3|15436.7|15434.7|15436|15434|35
1631601690000|2021-09-14 06:41:30|15436.4|15434.4|15436.2|15434.2|15436.4|15434.4|15435.9|15433.9|14
1631601700000|2021-09-14 06:41:40|15436|15434|15436.4|15434.4|15436.5|15434.5|15436|15434|6
1631601710000|2021-09-14 06:41:50|15436.3|15434.3|15436.4|15434.4|15436.4|15434.4|15436|15434|9
1631601720000|2021-09-14 06:42:00|15436.3|15434.3|15437.5|15435.5|15437.5|15435.5|15436.3|15434.3|10
1631601730000|2021-09-14 06:42:10|15437.8|15435.8|15438|15436|15438.5|15436.5|15437.8|15435.8|11
1631601740000|2021-09-14 06:42:20|15437.9|15435.9|15437|15435|15438.2|15436.2|15436.5|15434.5|8
1631601750000|2021-09-14 06:42:30|15437.2|15435.2|15436.8|15434.8|15437.2|15435.2|15436.4|15434.4|6
1631601760000|2021-09-14 06:42:40|15436.9|15434.9|15436.3|15434.3|15437|15435|15436.3|15434.3|13
1631601770000|2021-09-14 06:42:50|15436.4|15434.4|15436.5|15434.5|15436.8|15434.8|15436.2|15434.2|14
1631601780000|2021-09-14 06:43:00|15436.7|15434.7|15435.4|15433.4|15436.7|15434.7|15434.7|15432.7|51
1631601790000|2021-09-14 06:43:10|15435.5|15433.5|15436.3|15434.3|15436.9|15434.9|15435.5|15433.5|15
1631601800000|2021-09-14 06:43:20|15436.4|15434.4|15437.5|15435.5|15437.8|15435.8|15436.4|15434.4|16
1631601810000|2021-09-14 06:43:30|15437.4|15435.4|15438.8|15436.8|15438.8|15436.8|15437.4|15435.4|21
1631601820000|2021-09-14 06:43:40|15438.7|15436.7|15439|15437|15439|15437|15438.7|15436.7|6
1631601830000|2021-09-14 06:43:50|15439.2|15437.2|15436.4|15434.4|15439.2|15437.2|15436.4|15434.4|34
1631601840000|2021-09-14 06:44:00|15436.3|15434.3|15435.2|15433.2|15436.9|15434.9|15434.8|15432.8|40
1631601850000|2021-09-14 06:44:10|15434.8|15432.8|15434.3|15432.3|15434.8|15432.8|15434.3|15432.3|16
1631601860000|2021-09-14 06:44:20|15434.5|15432.5|15434.3|15432.3|15434.5|15432.5|15434.2|15432.2|16
1631601870000|2021-09-14 06:44:30|15434.4|15432.4|15434.7|15432.7|15434.8|15432.8|15434.3|15432.3|8
1631601880000|2021-09-14 06:44:40|15434.5|15432.5|15435.3|15433.3|15435.4|15433.4|15434.5|15432.5|5
1631601890000|2021-09-14 06:44:50|15435.2|15433.2|15435.5|15433.5|15436|15434|15435.2|15433.2|20
1631601900000|2021-09-14 06:45:00|15435.8|15433.8|15435.8|15433.8|15436|15434|15435.8|15433.8|0
1631601910000|2021-09-14 06:45:10|15435.3|15433.3|15435.9|15433.9|15436|15434|15435.3|15433.3|12
1631601920000|2021-09-14 06:45:20|15435.8|15433.8|15438.2|15436.2|15438.2|15436.2|15435.8|15433.8|21
1631601930000|2021-09-14 06:45:30|15438.3|15436.3|15437.8|15435.8|15438.3|15436.3|15437.3|15435.3|24
1631601940000|2021-09-14 06:45:40|15437.7|15435.7|15437.7|15435.7|15438.2|15436.2|15437.7|15435.7|4
1631601950000|2021-09-14 06:45:50|15437.8|15435.8|15437|15435|15437.8|15435.8|15437|15435|16
1631601960000|2021-09-14 06:46:00|15436.9|15434.9|15438.7|15436.7|15438.9|15436.9|15436.8|15434.8|10
1631601970000|2021-09-14 06:46:10|15438.5|15436.5|15438.9|15436.9|15439.3|15437.3|15438.4|15436.4|1
1631601980000|2021-09-14 06:46:20|15439|15437|15439.7|15437.7|15439.7|15437.7|15438.7|15436.7|3
1631601990000|2021-09-14 06:46:30|15439.5|15437.5|15439.4|15437.4|15439.7|15437.7|15439|15437|8
1631602000000|2021-09-14 06:46:40|15439.3|15437.3|15438.8|15436.8|15439.4|15437.4|15438.7|15436.7|6
1631602010000|2021-09-14 06:46:50|15439|15437|15439|15437|15439.3|15437.3|15438.8|15436.8|9
1631602020000|2021-09-14 06:47:00|15438.9|15436.9|15438.4|15436.4|15438.9|15436.9|15438.3|15436.3|4
1631602030000|2021-09-14 06:47:10|15438.3|15436.3|15438.7|15436.7|15438.8|15436.8|15438.3|15436.3|2
1631602040000|2021-09-14 06:47:20|15438.5|15436.5|15438.3|15436.3|15438.8|15436.8|15438.3|15436.3|6
1631602050000|2021-09-14 06:47:30|15438.4|15436.4|15439.5|15437.5|15440.3|15438.3|15438.4|15436.4|33
1631602060000|2021-09-14 06:47:40|15439.2|15437.2|15438.4|15436.4|15439.2|15437.2|15438.3|15436.3|3
1631602070000|2021-09-14 06:47:50|15438.5|15436.5|15441.3|15439.3|15441.3|15439.3|15438.5|15436.5|26
1631602080000|2021-09-14 06:48:00|15441.2|15439.2|15440.9|15438.9|15441.5|15439.5|15440.8|15438.8|16
1631602090000|2021-09-14 06:48:10|15440.8|15438.8|15441|15439|15441.4|15439.4|15440.5|15438.5|19
1631602100000|2021-09-14 06:48:20|15441.3|15439.3|15441.4|15439.4|15441.4|15439.4|15440.7|15438.7|3
1631602110000|2021-09-14 06:48:30|15441.2|15439.2|15441.3|15439.3|15441.5|15439.5|15441.2|15439.2|0
1631602120000|2021-09-14 06:48:40|15440.8|15438.8|15440.8|15438.8|15440.8|15438.8|15440.3|15438.3|18
1631602130000|2021-09-14 06:48:50|15440.7|15438.7|15440.2|15438.2|15440.7|15438.7|15439.9|15437.9|6
1631602140000|2021-09-14 06:49:00|15440|15438|15440|15438|15440|15438|15439.8|15437.8|13
1631602150000|2021-09-14 06:49:10|15439.9|15437.9|15439.3|15437.3|15439.9|15437.9|15439.3|15437.3|13
1631602160000|2021-09-14 06:49:20|15439.2|15437.2|15439.3|15437.3|15439.3|15437.3|15438.8|15436.8|12
1631602170000|2021-09-14 06:49:30|15439|15437|15439.7|15437.7|15439.8|15437.8|15439|15437|16
1631602180000|2021-09-14 06:49:40|15439.5|15437.5|15439.4|15437.4|15439.5|15437.5|15438.8|15436.8|8
1631602190000|2021-09-14 06:49:50|15439.3|15437.3|15439.3|15437.3|15440.2|15438.2|15438.8|15436.8|20
1631602200000|2021-09-14 06:50:00|15439.2|15437.2|15438.3|15436.3|15439.2|15437.2|15438.3|15436.3|10
1631602210000|2021-09-14 06:50:10|15438.7|15436.7|15438.7|15436.7|15439.3|15437.3|15438|15436|20
1631602220000|2021-09-14 06:50:20|15438.8|15436.8|15438.7|15436.7|15438.9|15436.9|15438.5|15436.5|1
1631602230000|2021-09-14 06:50:30|15438.8|15436.8|15439.4|15437.4|15439.7|15437.7|15438.8|15436.8|20
1631602240000|2021-09-14 06:50:40|15439.5|15437.5|15439|15437|15439.5|15437.5|15438.9|15436.9|8
1631602250000|2021-09-14 06:50:50|15439.2|15437.2|15439|15437|15439.2|15437.2|15438.8|15436.8|2
1631602260000|2021-09-14 06:51:00|15438.9|15436.9|15438.4|15436.4|15439|15437|15438.4|15436.4|3
1631602270000|2021-09-14 06:51:10|15438.5|15436.5|15438.2|15436.2|15438.5|15436.5|15438.2|15436.2|1
1631602280000|2021-09-14 06:51:20|15438.4|15436.4|15437.8|15435.8|15438.7|15436.7|15437.8|15435.8|6
1631602290000|2021-09-14 06:51:30|15437.9|15435.9|15438.2|15436.2|15438.2|15436.2|15437.9|15435.9|6
1631602300000|2021-09-14 06:51:40|15438.3|15436.3|15437.7|15435.7|15438.4|15436.4|15437.7|15435.7|9
1631602310000|2021-09-14 06:51:50|15437.8|15435.8|15437.8|15435.8|15437.9|15435.9|15437.4|15435.4|3
1631602320000|2021-09-14 06:52:00|15437.9|15435.9|15438.5|15436.5|15438.5|15436.5|15437.9|15435.9|31
1631602330000|2021-09-14 06:52:10|15438.4|15436.4|15437.9|15435.9|15438.4|15436.4|15437.3|15435.3|8
1631602340000|2021-09-14 06:52:20|15438|15436|15437.9|15435.9|15438.5|15436.5|15437.8|15435.8|3
1631602350000|2021-09-14 06:52:30|15438|15436|15437.8|15435.8|15438.3|15436.3|15437.8|15435.8|2
1631602360000|2021-09-14 06:52:40|15437.5|15435.5|15437.3|15435.3|15437.5|15435.5|15437.3|15435.3|4
1631602370000|2021-09-14 06:52:50|15437.2|15435.2|15436.3|15434.3|15437.9|15435.9|15436.2|15434.2|22
1631602380000|2021-09-14 06:53:00|15436.2|15434.2|15435|15433|15436.3|15434.3|15434.9|15432.9|16
1631602390000|2021-09-14 06:53:10|15435.2|15433.2|15435.2|15433.2|15435.2|15433.2|15434.8|15432.8|15
1631602400000|2021-09-14 06:53:20|15435|15433|15435.3|15433.3|15435.5|15433.5|15434.9|15432.9|8
1631602410000|2021-09-14 06:53:30|15435.4|15433.4|15435.4|15433.4|15435.4|15433.4|15435.4|15433.4|2
1631602420000|2021-09-14 06:53:40|15435.3|15433.3|15435.7|15433.7|15435.7|15433.7|15435|15433|11
1631602430000|2021-09-14 06:53:50|15435.8|15433.8|15435.5|15433.5|15435.9|15433.9|15435.5|15433.5|4
1631602440000|2021-09-14 06:54:00|15435.7|15433.7|15435.9|15433.9|15436|15434|15435.7|15433.7|2
1631602450000|2021-09-14 06:54:10|15435.8|15433.8|15436|15434|15436|15434|15435.8|15433.8|4
1631602460000|2021-09-14 06:54:20|15435.9|15433.9|15435.5|15433.5|15435.9|15433.9|15435.5|15433.5|4
1631602480000|2021-09-14 06:54:40|15435.3|15433.3|15435.5|15433.5|15435.7|15433.7|15435.3|15433.3|6
1631602490000|2021-09-14 06:54:50|15435.4|15433.4|15435.2|15433.2|15435.4|15433.4|15435.2|15433.2|3
1631602500000|2021-09-14 06:55:00|15435|15433|15433.4|15431.4|15435|15433|15433.4|15431.4|30
1631602510000|2021-09-14 06:55:10|15433.5|15431.5|15433|15431|15433.5|15431.5|15433|15431|5
1631602520000|2021-09-14 06:55:20|15433.2|15431.2|15434|15432|15434.4|15432.4|15433.2|15431.2|18
1631602530000|2021-09-14 06:55:30|15433.9|15431.9|15435.3|15433.3|15435.3|15433.3|15433.9|15431.9|16
1631602540000|2021-09-14 06:55:40|15435.4|15433.4|15435.3|15433.3|15435.4|15433.4|15435.3|15433.3|3
1631602550000|2021-09-14 06:55:50|15435.2|15433.2|15433.8|15431.8|15435.2|15433.2|15433.7|15431.7|5
1631602560000|2021-09-14 06:56:00|15434.2|15432.2|15433|15431|15434.2|15432.2|15433|15431|13
1631602570000|2021-09-14 06:56:10|15432.9|15430.9|15432|15430|15432.9|15430.9|15432|15430|48
1631602580000|2021-09-14 06:56:20|15432.2|15430.2|15432|15430|15432.3|15430.3|15431.9|15429.9|5
1631602590000|2021-09-14 06:56:30|15431.8|15429.8|15432.3|15430.3|15433|15431|15431.8|15429.8|4
1631602600000|2021-09-14 06:56:40|15432.4|15430.4|15432.9|15430.9|15432.9|15430.9|15432.4|15430.4|9
1631602610000|2021-09-14 06:56:50|15432.8|15430.8|15432.9|15430.9|15433|15431|15432.8|15430.8|2
1631602620000|2021-09-14 06:57:00|15432.8|15430.8|15432|15430|15432.9|15430.9|15432|15430|7
1631602630000|2021-09-14 06:57:10|15432.2|15430.2|15432.2|15430.2|15432.4|15430.4|15432|15430|1
1631602640000|2021-09-14 06:57:20|15432.3|15430.3|15432.5|15430.5|15432.5|15430.5|15432.2|15430.2|2
1631602650000|2021-09-14 06:57:30|15432.4|15430.4|15432.2|15430.2|15432.9|15430.9|15432|15430|4
1631602660000|2021-09-14 06:57:40|15432|15430|15432|15430|15432|15430|15431.5|15429.5|20
1631602670000|2021-09-14 06:57:50|15431.8|15429.8|15431.3|15429.3|15431.8|15429.8|15431.3|15429.3|6
1631602680000|2021-09-14 06:58:00|15431.7|15429.7|15431.5|15429.5|15431.8|15429.8|15431.3|15429.3|17
1631602690000|2021-09-14 06:58:10|15431.4|15429.4|15431.5|15429.5|15431.5|15429.5|15431|15429|21
1631602700000|2021-09-14 06:58:20|15431.9|15429.9|15432|15430|15432|15430|15431.8|15429.8|16
1631602710000|2021-09-14 06:58:30|15431.9|15429.9|15432.3|15430.3|15433.2|15431.2|15431.9|15429.9|8
1631602720000|2021-09-14 06:58:40|15432|15430|15432.4|15430.4|15432.4|15430.4|15432|15430|5
1631602730000|2021-09-14 06:58:50|15432.5|15430.5|15431.9|15429.9|15432.5|15430.5|15431.8|15429.8|14
1631602740000|2021-09-14 06:59:00|15432|15430|15431.8|15429.8|15432|15430|15431.8|15429.8|1
1631602750000|2021-09-14 06:59:10|15431.9|15429.9|15431.9|15429.9|15432|15430|15431.9|15429.9|5
1631602760000|2021-09-14 06:59:20|15431.8|15429.8|15431.9|15429.9|15431.9|15429.9|15431.8|15429.8|2
1631602770000|2021-09-14 06:59:30|15432|15430|15431.9|15429.9|15432.5|15430.5|15431.7|15429.7|11
1631602780000|2021-09-14 06:59:40|15431.8|15429.8|15431.3|15429.3|15431.8|15429.8|15431.3|15429.3|19
1631602790000|2021-09-14 06:59:50|15429.7|15427.7|15429.3|15427.3|15430|15428|15429.2|15427.2|105
1631602800000|2021-09-14 07:00:00|15429.2|15427.2|15431.4|15429.4|15431.8|15429.8|15428.9|15426.9|62
1631602810000|2021-09-14 07:00:10|15431.3|15429.3|15431|15429|15432.3|15430.3|15429.7|15427.7|28
1631602820000|2021-09-14 07:00:20|15431.3|15429.3|15433.7|15431.7|15434.8|15432.8|15430.5|15428.5|86
1631602830000|2021-09-14 07:00:30|15433.8|15431.8|15431.5|15429.5|15435.3|15433.3|15430.8|15428.8|67
1631602840000|2021-09-14 07:00:40|15432|15430|15431.3|15429.3|15434.2|15432.2|15431.3|15429.3|38
1631602850000|2021-09-14 07:00:50|15431.4|15429.4|15432.7|15430.7|15433.5|15431.5|15431.4|15429.4|23
1631602860000|2021-09-14 07:01:00|15432.8|15430.8|15434.2|15432.2|15434.2|15432.2|15431.8|15429.8|23
1631602870000|2021-09-14 07:01:10|15433.9|15431.9|15431.3|15429.3|15434|15432|15431.3|15429.3|24
1631602880000|2021-09-14 07:01:20|15431.4|15429.4|15433.9|15431.9|15434|15432|15431.4|15429.4|24
1631602890000|2021-09-14 07:01:30|15433.8|15431.8|15432|15430|15433.8|15431.8|15432|15430|36
1631602900000|2021-09-14 07:01:40|15431.8|15429.8|15432|15430|15432.5|15430.5|15431.4|15429.4|25
1631602910000|2021-09-14 07:01:50|15431.8|15429.8|15431.3|15429.3|15432.5|15430.5|15431|15429|22
1631602920000|2021-09-14 07:02:00|15431.2|15429.2|15428.8|15426.8|15431.3|15429.3|15428.8|15426.8|24
1631602930000|2021-09-14 07:02:10|15428.7|15426.7|15429.3|15427.3|15429.3|15427.3|15428|15426|74
1631602940000|2021-09-14 07:02:20|15429.2|15427.2|15428.3|15426.3|15430|15428|15428.3|15426.3|18
1631602950000|2021-09-14 07:02:30|15428.4|15426.4|15429.3|15427.3|15429.5|15427.5|15427.7|15425.7|69
1631602960000|2021-09-14 07:02:40|15429.2|15427.2|15429.2|15427.2|15429.3|15427.3|15427.5|15425.5|20
1631602970000|2021-09-14 07:02:50|15429.3|15427.3|15429.3|15427.3|15429.8|15427.8|15428.8|15426.8|18
1631602980000|2021-09-14 07:03:00|15429.4|15427.4|15428|15426|15429.8|15427.8|15428|15426|36
1631602990000|2021-09-14 07:03:10|15427.4|15425.4|15425|15423|15427.4|15425.4|15424.5|15422.5|105
1631603000000|2021-09-14 07:03:20|15425.2|15423.2|15424.4|15422.4|15425.5|15423.5|15424.2|15422.2|43
1631603010000|2021-09-14 07:03:30|15424.5|15422.5|15422.8|15420.8|15424.5|15422.5|15422.3|15420.3|53
1631603020000|2021-09-14 07:03:40|15422.7|15420.7|15423|15421|15423|15421|15422.4|15420.4|7
1631603030000|2021-09-14 07:03:50|15422.9|15420.9|15423.4|15421.4|15424|15422|15422.4|15420.4|41
1631603040000|2021-09-14 07:04:00|15423.5|15421.5|15425|15423|15426.7|15424.7|15423.4|15421.4|83
1631603050000|2021-09-14 07:04:10|15425.2|15423.2|15425.3|15423.3|15425.8|15423.8|15424|15422|27
1631603060000|2021-09-14 07:04:20|15425.4|15423.4|15424.2|15422.2|15425.7|15423.7|15423.8|15421.8|69
1631603070000|2021-09-14 07:04:30|15424|15422|15424.2|15422.2|15424.3|15422.3|15423.7|15421.7|37
1631603080000|2021-09-14 07:04:40|15424|15422|15425.9|15423.9|15426.7|15424.7|15424|15422|46
1631603090000|2021-09-14 07:04:50|15426|15424|15425.8|15423.8|15426.9|15424.9|15425.4|15423.4|65
1631603100000|2021-09-14 07:05:00|15425.5|15423.5|15424|15422|15425.5|15423.5|15423.9|15421.9|40
1631603110000|2021-09-14 07:05:10|15424.2|15422.2|15425.2|15423.2|15426.2|15424.2|15423.8|15421.8|24
1631603120000|2021-09-14 07:05:20|15425.3|15423.3|15426.9|15424.9|15427.3|15425.3|15425|15423|39
1631603130000|2021-09-14 07:05:30|15427|15425|15426.5|15424.5|15427.4|15425.4|15425.8|15423.8|43
1631603140000|2021-09-14 07:05:40|15427.5|15425.5|15427|15425|15427.5|15425.5|15426.5|15424.5|26
1631603150000|2021-09-14 07:05:50|15426.7|15424.7|15427|15425|15427|15425|15426.2|15424.2|9
1631603160000|2021-09-14 07:06:00|15426.9|15424.9|15427.8|15425.8|15427.8|15425.8|15426.5|15424.5|25
1631603170000|2021-09-14 07:06:10|15428.2|15426.2|15429|15427|15429.4|15427.4|15428.2|15426.2|37
1631603180000|2021-09-14 07:06:20|15428.9|15426.9|15428|15426|15429|15427|15428|15426|54
1631603190000|2021-09-14 07:06:30|15427.9|15425.9|15426|15424|15428|15426|15425.8|15423.8|78
1631603200000|2021-09-14 07:06:40|15425.9|15423.9|15425.8|15423.8|15426|15424|15424|15422|52
1631603210000|2021-09-14 07:06:50|15425.9|15423.9|15427|15425|15427.8|15425.8|15425.9|15423.9|130
1631603220000|2021-09-14 07:07:00|15427.3|15425.3|15428.8|15426.8|15430|15428|15427|15425|124
1631603230000|2021-09-14 07:07:10|15428.9|15426.9|15427|15425|15430.5|15428.5|15427|15425|64
1631603240000|2021-09-14 07:07:20|15426.9|15424.9|15426.3|15424.3|15426.9|15424.9|15425.7|15423.7|22
1631603250000|2021-09-14 07:07:30|15426.2|15424.2|15429.4|15427.4|15429.7|15427.7|15426|15424|16
1631603260000|2021-09-14 07:07:40|15429.3|15427.3|15429.3|15427.3|15429.8|15427.8|15428.8|15426.8|10
1631603270000|2021-09-14 07:07:50|15429.4|15427.4|15428.2|15426.2|15429.7|15427.7|15428|15426|9
1631603280000|2021-09-14 07:08:00|15428|15426|15427.8|15425.8|15428.7|15426.7|15427.5|15425.5|8
1631603290000|2021-09-14 07:08:10|15427.9|15425.9|15428.8|15426.8|15429.3|15427.3|15427.5|15425.5|13
1631603300000|2021-09-14 07:08:20|15428.9|15426.9|15427.9|15425.9|15428.9|15426.9|15427.5|15425.5|14
1631603310000|2021-09-14 07:08:30|15428|15426|15427.8|15425.8|15428.3|15426.3|15427.4|15425.4|9
1631603320000|2021-09-14 07:08:40|15427.9|15425.9|15428.7|15426.7|15428.8|15426.8|15427.7|15425.7|8
1631603330000|2021-09-14 07:08:50|15429.5|15427.5|15430.8|15428.8|15430.9|15428.9|15429.5|15427.5|30
1631603340000|2021-09-14 07:09:00|15430.7|15428.7|15430.8|15428.8|15431|15429|15430.3|15428.3|16
1631603350000|2021-09-14 07:09:10|15430.9|15428.9|15429.8|15427.8|15430.9|15428.9|15429.5|15427.5|23
1631603360000|2021-09-14 07:09:20|15430.3|15428.3|15430.9|15428.9|15431.7|15429.7|15430.2|15428.2|37
1631603370000|2021-09-14 07:09:30|15430.8|15428.8|15431.3|15429.3|15431.8|15429.8|15430.8|15428.8|13
1631603380000|2021-09-14 07:09:40|15431.2|15429.2|15431.7|15429.7|15431.8|15429.8|15431|15429|8
1631603390000|2021-09-14 07:09:50|15431.9|15429.9|15432.4|15430.4|15432.9|15430.9|15431.9|15429.9|25
1631603400000|2021-09-14 07:10:00|15432.5|15430.5|15434.2|15432.2|15434.5|15432.5|15432.4|15430.4|50
1631603410000|2021-09-14 07:10:10|15434|15432|15433.4|15431.4|15434.2|15432.2|15432.5|15430.5|53
1631603420000|2021-09-14 07:10:20|15433.5|15431.5|15433.5|15431.5|15433.9|15431.9|15433|15431|18
1631603430000|2021-09-14 07:10:30|15433.7|15431.7|15434.2|15432.2|15434.2|15432.2|15433.5|15431.5|11
1631603440000|2021-09-14 07:10:40|15434|15432|15435.3|15433.3|15435.9|15433.9|15434|15432|56
1631603450000|2021-09-14 07:10:50|15434.9|15432.9|15432.5|15430.5|15435|15433|15432.5|15430.5|26
1631603460000|2021-09-14 07:11:00|15432.9|15430.9|15433|15431|15433.5|15431.5|15432.5|15430.5|12
1631603470000|2021-09-14 07:11:10|15432.9|15430.9|15433.8|15431.8|15434|15432|15432.8|15430.8|19
1631603480000|2021-09-14 07:11:20|15433.7|15431.7|15433|15431|15433.8|15431.8|15433|15431|42
1631603490000|2021-09-14 07:11:30|15433.3|15431.3|15433|15431|15433.3|15431.3|15432.8|15430.8|13
1631603500000|2021-09-14 07:11:40|15433.3|15431.3|15431.4|15429.4|15433.3|15431.3|15431.3|15429.3|19
1631603510000|2021-09-14 07:11:50|15431.5|15429.5|15430|15428|15431.8|15429.8|15430|15428|16
1631603520000|2021-09-14 07:12:00|15429.9|15427.9|15430|15428|15430.3|15428.3|15429.3|15427.3|17
1631603530000|2021-09-14 07:12:10|15430.2|15428.2|15430.4|15428.4|15430.9|15428.9|15429.8|15427.8|14
1631603540000|2021-09-14 07:12:20|15430.5|15428.5|15431|15429|15431.3|15429.3|15430.2|15428.2|7
1631603550000|2021-09-14 07:12:30|15430.8|15428.8|15430.9|15428.9|15431.3|15429.3|15430.4|15428.4|11
1631603560000|2021-09-14 07:12:40|15431|15429|15430.8|15428.8|15431|15429|15430.8|15428.8|10
1631603570000|2021-09-14 07:12:50|15430.5|15428.5|15429.8|15427.8|15430.5|15428.5|15429.8|15427.8|9
1631603580000|2021-09-14 07:13:00|15429.7|15427.7|15428.5|15426.5|15429.8|15427.8|15428|15426|22
1631603590000|2021-09-14 07:13:10|15428|15426|15426.3|15424.3|15428.3|15426.3|15426.3|15424.3|104
1631603600000|2021-09-14 07:13:20|15426|15424|15426.5|15424.5|15427|15425|15426|15424|45
1631603610000|2021-09-14 07:13:30|15426.7|15424.7|15427.3|15425.3|15427.4|15425.4|15426.4|15424.4|33
1631603620000|2021-09-14 07:13:40|15427.2|15425.2|15426.3|15424.3|15427.3|15425.3|15426|15424|21
1631603630000|2021-09-14 07:13:50|15426.4|15424.4|15426.9|15424.9|15427|15425|15426|15424|6
1631603640000|2021-09-14 07:14:00|15426.8|15424.8|15423.3|15421.3|15426.8|15424.8|15423.3|15421.3|186
1631603650000|2021-09-14 07:14:10|15423.4|15421.4|15423.3|15421.3|15423.8|15421.8|15422.8|15420.8|39
1631603660000|2021-09-14 07:14:20|15423.2|15421.2|15424|15422|15424|15422|15423.2|15421.2|58
1631603670000|2021-09-14 07:14:30|15424.2|15422.2|15421.8|15419.8|15424.5|15422.5|15421.8|15419.8|77
1631603680000|2021-09-14 07:14:40|15421.5|15419.5|15418.8|15416.8|15421.5|15419.5|15418.8|15416.8|99
1631603690000|2021-09-14 07:14:50|15418.7|15416.7|15417.8|15415.8|15419.2|15417.2|15417.7|15415.7|52
1631603700000|2021-09-14 07:15:00|15417.7|15415.7|15419.5|15417.5|15419.9|15417.9|15417.7|15415.7|70
1631603710000|2021-09-14 07:15:10|15419.8|15417.8|15418|15416|15419.8|15417.8|15417.5|15415.5|17
1631603720000|2021-09-14 07:15:20|15418.2|15416.2|15415.3|15413.3|15418.7|15416.7|15414.8|15412.8|75
1631603730000|2021-09-14 07:15:30|15415.4|15413.4|15413.8|15411.8|15415.8|15413.8|15413.3|15411.3|68
1631603740000|2021-09-14 07:15:40|15413.7|15411.7|15414.4|15412.4|15414.5|15412.5|15413.3|15411.3|40
1631603750000|2021-09-14 07:15:50|15414.3|15412.3|15415.7|15413.7|15415.7|15413.7|15414|15412|30
1631603760000|2021-09-14 07:16:00|15415.8|15413.8|15414.5|15412.5|15415.8|15413.8|15413|15411|40
1631603770000|2021-09-14 07:16:10|15414.4|15412.4|15415.8|15413.8|15416.3|15414.3|15414.4|15412.4|35
1631603780000|2021-09-14 07:16:20|15416|15414|15417.9|15415.9|15418.3|15416.3|15415.7|15413.7|48
1631603790000|2021-09-14 07:16:30|15418.2|15416.2|15418.3|15416.3|15418.3|15416.3|15417|15415|60
1631603800000|2021-09-14 07:16:40|15417.8|15415.8|15418.2|15416.2|15419|15417|15416.9|15414.9|23
1631603810000|2021-09-14 07:16:50|15418.3|15416.3|15417.9|15415.9|15418.4|15416.4|15417.2|15415.2|36
1631603820000|2021-09-14 07:17:00|15417.8|15415.8|15417.8|15415.8|15418.3|15416.3|15417.2|15415.2|21
1631603830000|2021-09-14 07:17:10|15417.7|15415.7|15418|15416|15418.3|15416.3|15417.7|15415.7|7
1631603840000|2021-09-14 07:17:20|15418.2|15416.2|15418.8|15416.8|15419|15417|15417.8|15415.8|18
1631603850000|2021-09-14 07:17:30|15418.7|15416.7|15418.2|15416.2|15418.9|15416.9|15417.8|15415.8|18
1631603860000|2021-09-14 07:17:40|15418|15416|15418.5|15416.5|15418.5|15416.5|15417.9|15415.9|4
1631603870000|2021-09-14 07:17:50|15418.4|15416.4|15419.4|15417.4|15419.4|15417.4|15418.4|15416.4|4
1631603880000|2021-09-14 07:18:00|15419.5|15417.5|15418.5|15416.5|15419.8|15417.8|15418.5|15416.5|13
1631603890000|2021-09-14 07:18:10|15418.4|15416.4|15417.8|15415.8|15418.4|15416.4|15417.8|15415.8|9
1631603900000|2021-09-14 07:18:20|15417.7|15415.7|15418.4|15416.4|15418.5|15416.5|15417.7|15415.7|16
1631603910000|2021-09-14 07:18:30|15418.5|15416.5|15421|15419|15421|15419|15418.5|15416.5|17
1631603920000|2021-09-14 07:18:40|15421.2|15419.2|15421.5|15419.5|15421.5|15419.5|15421|15419|42
1631603930000|2021-09-14 07:18:50|15421.8|15419.8|15422.3|15420.3|15422.5|15420.5|15421.3|15419.3|16
1631603940000|2021-09-14 07:19:00|15422.4|15420.4|15422.3|15420.3|15422.9|15420.9|15422.3|15420.3|16
1631603950000|2021-09-14 07:19:10|15422.4|15420.4|15421.9|15419.9|15422.7|15420.7|15421.7|15419.7|8
1631603960000|2021-09-14 07:19:20|15421.8|15419.8|15421.8|15419.8|15421.9|15419.9|15421|15419|10
1631603970000|2021-09-14 07:19:30|15421.9|15419.9|15421.7|15419.7|15422.3|15420.3|15421.7|15419.7|10
1631603980000|2021-09-14 07:19:40|15421.5|15419.5|15422.3|15420.3|15422.3|15420.3|15421|15419|18
1631603990000|2021-09-14 07:19:50|15422|15420|15423.2|15421.2|15423.8|15421.8|15422|15420|36
1631604000000|2021-09-14 07:20:00|15423.5|15421.5|15422.3|15420.3|15424.3|15422.3|15422.3|15420.3|26
1631604010000|2021-09-14 07:20:10|15422.4|15420.4|15421.5|15419.5|15422.5|15420.5|15421.5|15419.5|9
1631604020000|2021-09-14 07:20:20|15421.7|15419.7|15422.8|15420.8|15423.2|15421.2|15421.3|15419.3|5
1631604030000|2021-09-14 07:20:30|15422.9|15420.9|15422.8|15420.8|15423.7|15421.7|15422.5|15420.5|5
1631604040000|2021-09-14 07:20:40|15422.7|15420.7|15423.5|15421.5|15423.5|15421.5|15422.3|15420.3|6
1631604050000|2021-09-14 07:20:50|15423.4|15421.4|15423|15421|15423.4|15421.4|15422.4|15420.4|8
1631604060000|2021-09-14 07:21:00|15422.9|15420.9|15421.9|15419.9|15423|15421|15421.9|15419.9|13
1631604070000|2021-09-14 07:21:10|15422.2|15420.2|15420.8|15418.8|15422.2|15420.2|15420.8|15418.8|3
1631604080000|2021-09-14 07:21:20|15420|15418|15419.4|15417.4|15420|15418|15418.8|15416.8|29
1631604090000|2021-09-14 07:21:30|15419.5|15417.5|15419.4|15417.4|15420.2|15418.2|15419.3|15417.3|6
1631604100000|2021-09-14 07:21:40|15419.3|15417.3|15417.9|15415.9|15419.4|15417.4|15417.4|15415.4|20
1631604110000|2021-09-14 07:21:50|15418|15416|15418.7|15416.7|15419.4|15417.4|15417.8|15415.8|14
1631604120000|2021-09-14 07:22:00|15418.5|15416.5|15417.8|15415.8|15418.8|15416.8|15417.5|15415.5|12
1631604130000|2021-09-14 07:22:10|15417.9|15415.9|15416.3|15414.3|15417.9|15415.9|15416.3|15414.3|102
1631604140000|2021-09-14 07:22:20|15416.2|15414.2|15416.2|15414.2|15416.8|15414.8|15415.3|15413.3|45
1631604150000|2021-09-14 07:22:30|15416.5|15414.5|15415.8|15413.8|15416.9|15414.9|15415.8|15413.8|31
1631604160000|2021-09-14 07:22:40|15415.9|15413.9|15414.5|15412.5|15415.9|15413.9|15414.3|15412.3|22
1631604170000|2021-09-14 07:22:50|15414.8|15412.8|15412.7|15410.7|15414.8|15412.8|15412.3|15410.3|56
1631604180000|2021-09-14 07:23:00|15412.4|15410.4|15412.3|15410.3|15412.8|15410.8|15411.8|15409.8|31
1631604190000|2021-09-14 07:23:10|15412.4|15410.4|15412.9|15410.9|15414|15412|15412.2|15410.2|25
1631604200000|2021-09-14 07:23:20|15413|15411|15411.5|15409.5|15413.4|15411.4|15410.8|15408.8|21
1631604210000|2021-09-14 07:23:30|15411.8|15409.8|15411.5|15409.5|15412.4|15410.4|15411.5|15409.5|16
1631604220000|2021-09-14 07:23:40|15411.4|15409.4|15411|15409|15411.4|15409.4|15409.2|15407.2|33
1631604230000|2021-09-14 07:23:50|15411.5|15409.5|15410.8|15408.8|15411.7|15409.7|15409.3|15407.3|52
1631604240000|2021-09-14 07:24:00|15410.9|15408.9|15409.8|15407.8|15411.2|15409.2|15409.2|15407.2|24
1631604250000|2021-09-14 07:24:10|15410|15408|15406.4|15404.4|15410.2|15408.2|15405.9|15403.9|137
1631604260000|2021-09-14 07:24:20|15406.2|15404.2|15404.8|15402.8|15406.5|15404.5|15404.3|15402.3|99
1631604270000|2021-09-14 07:24:30|15404.9|15402.9|15405.2|15403.2|15405.2|15403.2|15404.5|15402.5|12
1631604280000|2021-09-14 07:24:40|15404.9|15402.9|15405.3|15403.3|15405.4|15403.4|15404|15402|31
1631604290000|2021-09-14 07:24:50|15405.4|15403.4|15405.8|15403.8|15406.2|15404.2|15405|15403|20
1631604300000|2021-09-14 07:25:00|15405.5|15403.5|15406.8|15404.8|15407|15405|15405.4|15403.4|25
1631604310000|2021-09-14 07:25:10|15406.7|15404.7|15406.4|15404.4|15407.8|15405.8|15406|15404|52
1631604320000|2021-09-14 07:25:20|15406.3|15404.3|15406.9|15404.9|15407.3|15405.3|15406.3|15404.3|12
1631604330000|2021-09-14 07:25:30|15407|15405|15407|15405|15407.7|15405.7|15407|15405|32
1631604340000|2021-09-14 07:25:40|15407.2|15405.2|15406.9|15404.9|15407.2|15405.2|15406.3|15404.3|23
1631604350000|2021-09-14 07:25:50|15407|15405|15407.3|15405.3|15407.3|15405.3|15407|15405|2
1631604360000|2021-09-14 07:26:00|15407.2|15405.2|15408.4|15406.4|15408.4|15406.4|15405.9|15403.9|42
1631604370000|2021-09-14 07:26:10|15408.2|15406.2|15408|15406|15408.4|15406.4|15407.8|15405.8|16
1631604380000|2021-09-14 07:26:20|15407.8|15405.8|15407.4|15405.4|15408|15406|15407.3|15405.3|17
1631604390000|2021-09-14 07:26:30|15407.3|15405.3|15406.8|15404.8|15407.4|15405.4|15406.2|15404.2|25
1631604400000|2021-09-14 07:26:40|15406.9|15404.9|15407|15405|15407.3|15405.3|15406.9|15404.9|3
1631604410000|2021-09-14 07:26:50|15406.9|15404.9|15406|15404|15406.9|15404.9|15405.9|15403.9|9
1631604420000|2021-09-14 07:27:00|15405.9|15403.9|15406.9|15404.9|15406.9|15404.9|15405.8|15403.8|6
1631604430000|2021-09-14 07:27:10|15406.8|15404.8|15406.4|15404.4|15407.3|15405.3|15406|15404|13
1631604440000|2021-09-14 07:27:20|15406.7|15404.7|15407.3|15405.3|15407.7|15405.7|15406.7|15404.7|15
1631604450000|2021-09-14 07:27:30|15407.2|15405.2|15408.4|15406.4|15408.5|15406.5|15407.2|15405.2|9
1631604460000|2021-09-14 07:27:40|15408.9|15406.9|15410.5|15408.5|15410.8|15408.8|15408.9|15406.9|44
1631604470000|2021-09-14 07:27:50|15410|15408|15408.8|15406.8|15410.7|15408.7|15408.8|15406.8|10
1631604480000|2021-09-14 07:28:00|15409.4|15407.4|15409.8|15407.8|15409.9|15407.9|15409.2|15407.2|6
1631604490000|2021-09-14 07:28:10|15409.9|15407.9|15410.3|15408.3|15411|15409|15409.9|15407.9|19
1631604500000|2021-09-14 07:28:20|15410|15408|15410.2|15408.2|15410.5|15408.5|15409.9|15407.9|4
1631604510000|2021-09-14 07:28:30|15410.3|15408.3|15411.5|15409.5|15411.5|15409.5|15410.3|15408.3|21
1631604520000|2021-09-14 07:28:40|15411.4|15409.4|15412.3|15410.3|15412.4|15410.4|15411|15409|19
1631604530000|2021-09-14 07:28:50|15412.5|15410.5|15411.4|15409.4|15412.7|15410.7|15411|15409|5
1631604540000|2021-09-14 07:29:00|15411.3|15409.3|15411.3|15409.3|15411.7|15409.7|15411.2|15409.2|1
1631604550000|2021-09-14 07:29:10|15411.2|15409.2|15410.9|15408.9|15411.3|15409.3|15410.8|15408.8|19
1631604560000|2021-09-14 07:29:20|15410.8|15408.8|15410.7|15408.7|15410.9|15408.9|15410.5|15408.5|1
1631604570000|2021-09-14 07:29:30|15410.8|15408.8|15410|15408|15410.8|15408.8|15409.8|15407.8|15
1631604580000|2021-09-14 07:29:40|15409.9|15407.9|15411.3|15409.3|15411.4|15409.4|15409.3|15407.3|16
1631604590000|2021-09-14 07:29:50|15411.2|15409.2|15412.4|15410.4|15412.4|15410.4|15410.4|15408.4|16
1631604600000|2021-09-14 07:30:00|15412.5|15410.5|15408.7|15406.7|15412.5|15410.5|15408.5|15406.5|46
1631604610000|2021-09-14 07:30:10|15408.8|15406.8|15410.9|15408.9|15411|15409|15408.5|15406.5|32
1631604620000|2021-09-14 07:30:20|15411|15409|15410.3|15408.3|15411.3|15409.3|15410.2|15408.2|6
1631604630000|2021-09-14 07:30:30|15410.5|15408.5|15412.5|15410.5|15412.8|15410.8|15410.3|15408.3|19
1631604640000|2021-09-14 07:30:40|15412.7|15410.7|15412.4|15410.4|15412.9|15410.9|15412.2|15410.2|28
1631604650000|2021-09-14 07:30:50|15412.5|15410.5|15413.5|15411.5|15414.2|15412.2|15412.3|15410.3|31
1631604660000|2021-09-14 07:31:00|15413.8|15411.8|15413.3|15411.3|15414|15412|15412.9|15410.9|19
1631604670000|2021-09-14 07:31:10|15413.4|15411.4|15413.3|15411.3|15413.8|15411.8|15413.2|15411.2|5
1631604680000|2021-09-14 07:31:20|15412.9|15410.9|15411.7|15409.7|15412.9|15410.9|15411.7|15409.7|9
1631604690000|2021-09-14 07:31:30|15411.8|15409.8|15410.3|15408.3|15411.9|15409.9|15410.2|15408.2|5
1631604700000|2021-09-14 07:31:40|15410.4|15408.4|15410.3|15408.3|15410.7|15408.7|15410|15408|18
1631604710000|2021-09-14 07:31:50|15410.4|15408.4|15410.3|15408.3|15411.2|15409.2|15409.8|15407.8|31
1631604720000|2021-09-14 07:32:00|15410.4|15408.4|15409.5|15407.5|15410.7|15408.7|15409.5|15407.5|9
1631604730000|2021-09-14 07:32:10|15409.7|15407.7|15409.5|15407.5|15410|15408|15409.4|15407.4|7
1631604740000|2021-09-14 07:32:20|15409.7|15407.7|15408.8|15406.8|15409.7|15407.7|15408.3|15406.3|13
1631604750000|2021-09-14 07:32:30|15408.7|15406.7|15407.9|15405.9|15408.7|15406.7|15407.8|15405.8|7
1631604760000|2021-09-14 07:32:40|15408|15406|15407.5|15405.5|15408|15406|15407.2|15405.2|21
1631604770000|2021-09-14 07:32:50|15407.3|15405.3|15406.3|15404.3|15407.8|15405.8|15406.3|15404.3|17
1631604780000|2021-09-14 07:33:00|15405.8|15403.8|15405.8|15403.8|15405.9|15403.9|15404.8|15402.8|30
1631604790000|2021-09-14 07:33:10|15405|15403|15405|15403|15405.2|15403.2|15404.5|15402.5|21
1631604800000|2021-09-14 07:33:20|15405.5|15403.5|15404.3|15402.3|15405.7|15403.7|15404.3|15402.3|19
1631604810000|2021-09-14 07:33:30|15403.7|15401.7|15403.9|15401.9|15404.2|15402.2|15403.5|15401.5|23
1631604820000|2021-09-14 07:33:40|15404|15402|15402.9|15400.9|15404.2|15402.2|15402.3|15400.3|41
1631604830000|2021-09-14 07:33:50|15403|15401|15402.4|15400.4|15403.5|15401.5|15402.4|15400.4|5
1631604840000|2021-09-14 07:34:00|15402.2|15400.2|15400.4|15398.4|15402.5|15400.5|15400.4|15398.4|54
1631604850000|2021-09-14 07:34:10|15400.5|15398.5|15400.3|15398.3|15400.7|15398.7|15399.8|15397.8|15
1631604860000|2021-09-14 07:34:20|15400.2|15398.2|15401.3|15399.3|15402|15400|15400|15398|24
1631604870000|2021-09-14 07:34:30|15401|15399|15401|15399|15401.3|15399.3|15400.7|15398.7|2
1631604880000|2021-09-14 07:34:40|15401.2|15399.2|15401.9|15399.9|15401.9|15399.9|15401|15399|151
1631604890000|2021-09-14 07:34:50|15401.8|15399.8|15399.8|15397.8|15401.9|15399.9|15399|15397|212
1631604900000|2021-09-14 07:35:00|15399.7|15397.7|15398.9|15396.9|15400.2|15398.2|15398.8|15396.8|120
1631604910000|2021-09-14 07:35:10|15399.2|15397.2|15400.3|15398.3|15400.4|15398.4|15398.9|15396.9|15
1631604920000|2021-09-14 07:35:20|15400.8|15398.8|15401.9|15399.9|15402.3|15400.3|15400.5|15398.5|63
1631604930000|2021-09-14 07:35:30|15402|15400|15402.8|15400.8|15402.8|15400.8|15401.5|15399.5|23
1631604940000|2021-09-14 07:35:40|15402.7|15400.7|15403.7|15401.7|15404.2|15402.2|15402.7|15400.7|21
1631604950000|2021-09-14 07:35:50|15403.4|15401.4|15402.8|15400.8|15403.4|15401.4|15402|15400|17
1631604960000|2021-09-14 07:36:00|15402.7|15400.7|15403.8|15401.8|15403.9|15401.9|15402.7|15400.7|14
1631604970000|2021-09-14 07:36:10|15403.9|15401.9|15402.9|15400.9|15404|15402|15402.9|15400.9|8
1631604980000|2021-09-14 07:36:20|15402.5|15400.5|15402.5|15400.5|15402.7|15400.7|15402.2|15400.2|6
1631604990000|2021-09-14 07:36:30|15402.7|15400.7|15402.7|15400.7|15403.4|15401.4|15402.5|15400.5|6
1631605000000|2021-09-14 07:36:40|15402.5|15400.5|15403.3|15401.3|15403.4|15401.4|15402.5|15400.5|4
1631605010000|2021-09-14 07:36:50|15403.7|15401.7|15404.7|15402.7|15404.8|15402.8|15403.7|15401.7|16
1631605020000|2021-09-14 07:37:00|15404.5|15402.5|15404.5|15402.5|15404.8|15402.8|15404.3|15402.3|7
1631605030000|2021-09-14 07:37:10|15404.4|15402.4|15404.7|15402.7|15404.8|15402.8|15404.3|15402.3|12
1631605040000|2021-09-14 07:37:20|15404.8|15402.8|15405.9|15403.9|15405.9|15403.9|15404.7|15402.7|22
1631605050000|2021-09-14 07:37:30|15406|15404|15405.8|15403.8|15406.3|15404.3|15405.2|15403.2|27
1631605060000|2021-09-14 07:37:40|15406|15404|15405.5|15403.5|15406.2|15404.2|15405.4|15403.4|12
1631605070000|2021-09-14 07:37:50|15405.7|15403.7|15406.7|15404.7|15406.7|15404.7|15405.5|15403.5|24
1631605080000|2021-09-14 07:38:00|15406.8|15404.8|15406.9|15404.9|15407.3|15405.3|15406.4|15404.4|22
1631605090000|2021-09-14 07:38:10|15407|15405|15406.9|15404.9|15407.3|15405.3|15406.4|15404.4|7
1631605100000|2021-09-14 07:38:20|15406.7|15404.7|15406|15404|15407.2|15405.2|15405.8|15403.8|6
1631605110000|2021-09-14 07:38:30|15405.9|15403.9|15405.9|15403.9|15406.2|15404.2|15405.8|15403.8|3
1631605120000|2021-09-14 07:38:40|15405.8|15403.8|15404.8|15402.8|15405.9|15403.9|15404.8|15402.8|15
1631605130000|2021-09-14 07:38:50|15404.7|15402.7|15403.8|15401.8|15405|15403|15403.8|15401.8|42
1631605140000|2021-09-14 07:39:00|15403.9|15401.9|15404.8|15402.8|15404.9|15402.9|15403.8|15401.8|17
1631605150000|2021-09-14 07:39:10|15404.7|15402.7|15403.8|15401.8|15404.7|15402.7|15403.5|15401.5|5
1631605160000|2021-09-14 07:39:20|15403.9|15401.9|15402.9|15400.9|15403.9|15401.9|15402|15400|25
1631605170000|2021-09-14 07:39:30|15403|15401|15403.5|15401.5|15404.2|15402.2|15403|15401|11
1631605180000|2021-09-14 07:39:40|15403.4|15401.4|15402.8|15400.8|15403.5|15401.5|15402.4|15400.4|5
1631605190000|2021-09-14 07:39:50|15402.9|15400.9|15404.7|15402.7|15405|15403|15402.4|15400.4|27
1631605200000|2021-09-14 07:40:00|15404.8|15402.8|15402.8|15400.8|15404.9|15402.9|15402.5|15400.5|27
1631605210000|2021-09-14 07:40:10|15402.7|15400.7|15400.3|15398.3|15402.7|15400.7|15400.3|15398.3|29
1631605220000|2021-09-14 07:40:20|15400.2|15398.2|15399|15397|15400.4|15398.4|15398.9|15396.9|40
1631605230000|2021-09-14 07:40:30|15398.9|15396.9|15399.5|15397.5|15399.9|15397.9|15398.9|15396.9|21
1631605240000|2021-09-14 07:40:40|15399.7|15397.7|15400.4|15398.4|15401.3|15399.3|15399.7|15397.7|22
1631605250000|2021-09-14 07:40:50|15400.3|15398.3|15398.5|15396.5|15400.4|15398.4|15397.7|15395.7|118
1631605260000|2021-09-14 07:41:00|15398.7|15396.7|15396.9|15394.9|15398.8|15396.8|15396.9|15394.9|35
1631605270000|2021-09-14 07:41:10|15397|15395|15398|15396|15398|15396|15397|15395|28
1631605280000|2021-09-14 07:41:20|15397.9|15395.9|15398.7|15396.7|15398.9|15396.9|15397.8|15395.8|26
1631605290000|2021-09-14 07:41:30|15398.4|15396.4|15398.3|15396.3|15398.9|15396.9|15397.4|15395.4|26
1631605300000|2021-09-14 07:41:40|15398.2|15396.2|15398.3|15396.3|15398.8|15396.8|15398|15396|5
1631605310000|2021-09-14 07:41:50|15398.4|15396.4|15402|15400|15402.8|15400.8|15398.4|15396.4|42
1631605320000|2021-09-14 07:42:00|15401.9|15399.9|15401.5|15399.5|15402.5|15400.5|15400.5|15398.5|38
1631605330000|2021-09-14 07:42:10|15401.8|15399.8|15401|15399|15402.2|15400.2|15400.8|15398.8|24
1631605340000|2021-09-14 07:42:20|15401.9|15399.9|15402.9|15400.9|15403.2|15401.2|15401.4|15399.4|11
1631605350000|2021-09-14 07:42:30|15402.8|15400.8|15402.8|15400.8|15403.7|15401.7|15402.4|15400.4|31
1631605360000|2021-09-14 07:42:40|15402.9|15400.9|15404.2|15402.2|15404.2|15402.2|15402.3|15400.3|30
1631605370000|2021-09-14 07:42:50|15404.3|15402.3|15404.2|15402.2|15404.8|15402.8|15404.2|15402.2|10
1631605380000|2021-09-14 07:43:00|15404|15402|15404.3|15402.3|15404.8|15402.8|15403.9|15401.9|20
1631605390000|2021-09-14 07:43:10|15404.8|15402.8|15405.8|15403.8|15405.8|15403.8|15404.8|15402.8|54
1631605400000|2021-09-14 07:43:20|15405.7|15403.7|15407|15405|15407.2|15405.2|15405.3|15403.3|36
1631605410000|2021-09-14 07:43:30|15407.2|15405.2|15405|15403|15407.2|15405.2|15404.7|15402.7|44
1631605420000|2021-09-14 07:43:40|15404.9|15402.9|15401.2|15399.2|15405.2|15403.2|15400.8|15398.8|115
1631605430000|2021-09-14 07:43:50|15401|15399|15400.5|15398.5|15401.2|15399.2|15400.5|15398.5|12
1631605440000|2021-09-14 07:44:00|15400.9|15398.9|15402.5|15400.5|15402.8|15400.8|15400.9|15398.9|12
1631605450000|2021-09-14 07:44:10|15402.4|15400.4|15401.5|15399.5|15402.4|15400.4|15401.2|15399.2|7
1631605460000|2021-09-14 07:44:20|15401.4|15399.4|15401.7|15399.7|15402|15400|15401.3|15399.3|11
1631605470000|2021-09-14 07:44:30|15401.8|15399.8|15401|15399|15402|15400|15400.8|15398.8|19
1631605480000|2021-09-14 07:44:40|15401.2|15399.2|15400.7|15398.7|15401.3|15399.3|15400.7|15398.7|1
1631605490000|2021-09-14 07:44:50|15400.3|15398.3|15400.2|15398.2|15400.5|15398.5|15399.9|15397.9|22
1631605500000|2021-09-14 07:45:00|15400.3|15398.3|15399.7|15397.7|15401.9|15399.9|15399.5|15397.5|33
1631605510000|2021-09-14 07:45:10|15399.5|15397.5|15400|15398|15400.9|15398.9|15399.5|15397.5|30
1631605520000|2021-09-14 07:45:20|15399.9|15397.9|15400.8|15398.8|15400.8|15398.8|15399.5|15397.5|10
1631605530000|2021-09-14 07:45:30|15400.9|15398.9|15400|15398|15400.9|15398.9|15399.7|15397.7|5
1631605540000|2021-09-14 07:45:40|15399.9|15397.9|15402.3|15400.3|15402.3|15400.3|15399.8|15397.8|8
1631605550000|2021-09-14 07:45:50|15402|15400|15400.8|15398.8|15402.3|15400.3|15400.4|15398.4|10
1631605560000|2021-09-14 07:46:00|15400.7|15398.7|15401.7|15399.7|15402.4|15400.4|15400.4|15398.4|77
1631605570000|2021-09-14 07:46:10|15401.9|15399.9|15401.9|15399.9|15402.2|15400.2|15401.7|15399.7|11
1631605580000|2021-09-14 07:46:20|15402|15400|15401.5|15399.5|15402.5|15400.5|15401.3|15399.3|11
1631605590000|2021-09-14 07:46:30|15401.7|15399.7|15401|15399|15401.9|15399.9|15400.7|15398.7|5
1631605600000|2021-09-14 07:46:40|15401.2|15399.2|15401.3|15399.3|15401.7|15399.7|15400.8|15398.8|7
1631605610000|2021-09-14 07:46:50|15401.5|15399.5|15401.8|15399.8|15402|15400|15401|15399|6
1631605620000|2021-09-14 07:47:00|15401.9|15399.9|15402.5|15400.5|15402.8|15400.8|15401.5|15399.5|12
1631605630000|2021-09-14 07:47:10|15402.7|15400.7|15403.5|15401.5|15403.5|15401.5|15402.3|15400.3|12
1631605640000|2021-09-14 07:47:20|15403.3|15401.3|15403.7|15401.7|15404.5|15402.5|15403.3|15401.3|22
1631605650000|2021-09-14 07:47:30|15404|15402|15404.5|15402.5|15404.7|15402.7|15403.7|15401.7|3
1631605660000|2021-09-14 07:47:40|15404.7|15402.7|15406.3|15404.3|15406.3|15404.3|15404.2|15402.2|16
1631605670000|2021-09-14 07:47:50|15406.4|15404.4|15404.8|15402.8|15406.4|15404.4|15404.8|15402.8|10
1631605680000|2021-09-14 07:48:00|15404.7|15402.7|15404.7|15402.7|15405.3|15403.3|15404|15402|38
1631605690000|2021-09-14 07:48:10|15404.8|15402.8|15405.2|15403.2|15405.2|15403.2|15404.7|15402.7|4
1631605700000|2021-09-14 07:48:20|15405|15403|15406.4|15404.4|15406.4|15404.4|15404.9|15402.9|6
1631605710000|2021-09-14 07:48:30|15406.3|15404.3|15406.3|15404.3|15406.5|15404.5|15405.9|15403.9|2
1631605720000|2021-09-14 07:48:40|15406.4|15404.4|15407.8|15405.8|15408.8|15406.8|15406.4|15404.4|79
1631605730000|2021-09-14 07:48:50|15407.5|15405.5|15407.9|15405.9|15408|15406|15407.3|15405.3|17
1631605740000|2021-09-14 07:49:00|15407.8|15405.8|15407.9|15405.9|15407.9|15405.9|15407.4|15405.4|13
1631605750000|2021-09-14 07:49:10|15407.8|15405.8|15407.9|15405.9|15408.2|15406.2|15407.5|15405.5|3
1631605760000|2021-09-14 07:49:20|15407.8|15405.8|15407.5|15405.5|15407.9|15405.9|15407.5|15405.5|7
1631605770000|2021-09-14 07:49:30|15407.4|15405.4|15408.8|15406.8|15409|15407|15407.4|15405.4|35
1631605780000|2021-09-14 07:49:40|15408.9|15406.9|15410.3|15408.3|15410.3|15408.3|15408.8|15406.8|29
1631605790000|2021-09-14 07:49:50|15410.2|15408.2|15410.2|15408.2|15410.4|15408.4|15409.8|15407.8|11
1631605800000|2021-09-14 07:50:00|15410|15408|15409.5|15407.5|15410.3|15408.3|15408.9|15406.9|8
1631605810000|2021-09-14 07:50:10|15410|15408|15409.8|15407.8|15410.2|15408.2|15409.8|15407.8|16
1631605820000|2021-09-14 07:50:20|15409.5|15407.5|15410.2|15408.2|15410.8|15408.8|15409.2|15407.2|26
1631605830000|2021-09-14 07:50:30|15410.3|15408.3|15410.7|15408.7|15411.2|15409.2|15410.3|15408.3|7
1631605840000|2021-09-14 07:50:40|15410.5|15408.5|15411|15409|15411.3|15409.3|15410.3|15408.3|30
1631605850000|2021-09-14 07:50:50|15411.2|15409.2|15410.8|15408.8|15411.2|15409.2|15410.2|15408.2|2
1631605860000|2021-09-14 07:51:00|15410.7|15408.7|15410.8|15408.8|15411.3|15409.3|15410.4|15408.4|11
1631605870000|2021-09-14 07:51:10|15410.9|15408.9|15411.3|15409.3|15411.3|15409.3|15410.9|15408.9|16
1631605880000|2021-09-14 07:51:20|15411.8|15409.8|15412.2|15410.2|15412.9|15410.9|15411.8|15409.8|67
1631605890000|2021-09-14 07:51:30|15412.3|15410.3|15412.4|15410.4|15412.8|15410.8|15411.7|15409.7|19
1631605900000|2021-09-14 07:51:40|15412.5|15410.5|15412.4|15410.4|15412.7|15410.7|15411.8|15409.8|6
1631605910000|2021-09-14 07:51:50|15412.3|15410.3|15412.5|15410.5|15413.3|15411.3|15412.3|15410.3|25
1631605920000|2021-09-14 07:52:00|15412.7|15410.7|15412.3|15410.3|15412.7|15410.7|15412.3|15410.3|5
1631605930000|2021-09-14 07:52:10|15412.4|15410.4|15412.5|15410.5|15413.2|15411.2|15412.4|15410.4|12
1631605940000|2021-09-14 07:52:20|15412.7|15410.7|15413.3|15411.3|15413.3|15411.3|15412.7|15410.7|9
1631605950000|2021-09-14 07:52:30|15413.2|15411.2|15413.8|15411.8|15413.8|15411.8|15413.2|15411.2|13
1631605960000|2021-09-14 07:52:40|15413.9|15411.9|15417.4|15415.4|15417.4|15415.4|15413.9|15411.9|64
1631605970000|2021-09-14 07:52:50|15417.5|15415.5|15416.7|15414.7|15418|15416|15416.3|15414.3|54
1631605980000|2021-09-14 07:53:00|15416.8|15414.8|15417.8|15415.8|15418.2|15416.2|15415.8|15413.8|35
1631605990000|2021-09-14 07:53:10|15417.9|15415.9|15419|15417|15419|15417|15416.7|15414.7|19
1631606000000|2021-09-14 07:53:20|15418.8|15416.8|15418.9|15416.9|15419|15417|15418.4|15416.4|18
1631606010000|2021-09-14 07:53:30|15418.8|15416.8|15418.3|15416.3|15418.9|15416.9|15417.5|15415.5|13
1631606020000|2021-09-14 07:53:40|15418.4|15416.4|15418.8|15416.8|15419|15417|15418.3|15416.3|14
1631606030000|2021-09-14 07:53:50|15418.7|15416.7|15419|15417|15419.5|15417.5|15418.5|15416.5|26
1631606040000|2021-09-14 07:54:00|15418.8|15416.8|15418.5|15416.5|15419.3|15417.3|15418.5|15416.5|10
1631606050000|2021-09-14 07:54:10|15418.4|15416.4|15418.2|15416.2|15418.4|15416.4|15417.3|15415.3|16
1631606060000|2021-09-14 07:54:20|15418|15416|15418.3|15416.3|15418.3|15416.3|15417.5|15415.5|12
1631606070000|2021-09-14 07:54:30|15418.2|15416.2|15418.9|15416.9|15419.3|15417.3|15418.2|15416.2|12
1631606080000|2021-09-14 07:54:40|15418.8|15416.8|15418.7|15416.7|15419|15417|15418.5|15416.5|6
1631606090000|2021-09-14 07:54:50|15418.5|15416.5|15418.8|15416.8|15418.8|15416.8|15418.3|15416.3|2
1631606100000|2021-09-14 07:55:00|15418.5|15416.5|15418|15416|15419|15417|15418|15416|11
1631606110000|2021-09-14 07:55:10|15418.3|15416.3|15418.5|15416.5|15419.8|15417.8|15418.3|15416.3|32
1631606120000|2021-09-14 07:55:20|15419|15417|15418.5|15416.5|15419|15417|15418.2|15416.2|8
1631606130000|2021-09-14 07:55:30|15418.7|15416.7|15419.8|15417.8|15419.8|15417.8|15418.5|15416.5|19
1631606140000|2021-09-14 07:55:40|15419.9|15417.9|15419.4|15417.4|15419.9|15417.9|15419|15417|8
1631606150000|2021-09-14 07:55:50|15419.5|15417.5|15420|15418|15420.5|15418.5|15419|15417|20
1631606160000|2021-09-14 07:56:00|15419.9|15417.9|15420.3|15418.3|15420.5|15418.5|15419.5|15417.5|13
1631606170000|2021-09-14 07:56:10|15420.4|15418.4|15420.3|15418.3|15420.8|15418.8|15419.5|15417.5|17
1631606180000|2021-09-14 07:56:20|15420.4|15418.4|15420.3|15418.3|15421.4|15419.4|15420.3|15418.3|33
1631606190000|2021-09-14 07:56:30|15420|15418|15421|15419|15421.3|15419.3|15419.9|15417.9|25
1631606200000|2021-09-14 07:56:40|15421.2|15419.2|15421.2|15419.2|15421.4|15419.4|15420.9|15418.9|30
1631606210000|2021-09-14 07:56:50|15421.3|15419.3|15423|15421|15423.3|15421.3|15421.3|15419.3|56
1631606220000|2021-09-14 07:57:00|15423.2|15421.2|15420.8|15418.8|15423.3|15421.3|15420.8|15418.8|27
1631606230000|2021-09-14 07:57:10|15421|15419|15422.3|15420.3|15422.9|15420.9|15421|15419|23
1631606240000|2021-09-14 07:57:20|15422|15420|15421.7|15419.7|15422.3|15420.3|15421.5|15419.5|13
1631606250000|2021-09-14 07:57:30|15421.5|15419.5|15422|15420|15422.7|15420.7|15421|15419|31
1631606260000|2021-09-14 07:57:40|15421.9|15419.9|15421.2|15419.2|15422|15420|15420.8|15418.8|23
1631606270000|2021-09-14 07:57:50|15421|15419|15420.2|15418.2|15421|15419|15419.9|15417.9|19
1631606280000|2021-09-14 07:58:00|15420.3|15418.3|15421.3|15419.3|15421.8|15419.8|15419.8|15417.8|15
1631606290000|2021-09-14 07:58:10|15421.2|15419.2|15422.3|15420.3|15422.4|15420.4|15420.5|15418.5|22
1631606300000|2021-09-14 07:58:20|15422.2|15420.2|15421.5|15419.5|15422.3|15420.3|15421.5|15419.5|5
1631606310000|2021-09-14 07:58:30|15421.2|15419.2|15420.8|15418.8|15421.3|15419.3|15420.8|15418.8|17
1631606320000|2021-09-14 07:58:40|15420.9|15418.9|15421|15419|15421|15419|15420.4|15418.4|10
1631606330000|2021-09-14 07:58:50|15420.8|15418.8|15420.3|15418.3|15420.9|15418.9|15420.2|15418.2|6
1631606340000|2021-09-14 07:59:00|15420.2|15418.2|15422.3|15420.3|15422.3|15420.3|15420.2|15418.2|14
1631606350000|2021-09-14 07:59:10|15422.2|15420.2|15423.5|15421.5|15423.5|15421.5|15421.8|15419.8|22
1631606360000|2021-09-14 07:59:20|15423.7|15421.7|15422.3|15420.3|15423.8|15421.8|15422.3|15420.3|35
1631606370000|2021-09-14 07:59:30|15422.2|15420.2|15422.2|15420.2|15423.2|15421.2|15422.2|15420.2|4
1631606380000|2021-09-14 07:59:40|15422.3|15420.3|15422.5|15420.5|15422.8|15420.8|15422|15420|9
1631606390000|2021-09-14 07:59:50|15422.4|15420.4|15422|15420|15422.4|15420.4|15421.9|15419.9|8
1631606400000|2021-09-14 08:00:00|15421.8|15419.8|15423.3|15421.3|15423.3|15421.3|15421.5|15419.5|55
1631606410000|2021-09-14 08:00:10|15423.4|15421.4|15424.8|15422.8|15425.3|15423.3|15422.9|15420.9|90
1631606420000|2021-09-14 08:00:20|15424.9|15422.9|15425.7|15423.7|15426.7|15424.7|15424.3|15422.3|48
1631606430000|2021-09-14 08:00:30|15425.5|15423.5|15426.8|15424.8|15426.9|15424.9|15425.4|15423.4|39
1631606440000|2021-09-14 08:00:40|15426.9|15424.9|15427.5|15425.5|15428.4|15426.4|15426.8|15424.8|43
1631606450000|2021-09-14 08:00:50|15428.2|15426.2|15426.5|15424.5|15428.7|15426.7|15426.2|15424.2|113
1631606460000|2021-09-14 08:01:00|15426.7|15424.7|15426.3|15424.3|15427.8|15425.8|15426.3|15424.3|44
1631606470000|2021-09-14 08:01:10|15426.2|15424.2|15427.4|15425.4|15427.4|15425.4|15426.2|15424.2|29
1631606480000|2021-09-14 08:01:20|15428.5|15426.5|15430.3|15428.3|15430.3|15428.3|15428.5|15426.5|51
1631606490000|2021-09-14 08:01:30|15430.4|15428.4|15431.3|15429.3|15431.8|15429.8|15430.4|15428.4|59
1631606500000|2021-09-14 08:01:40|15431|15429|15431.3|15429.3|15431.8|15429.8|15430.4|15428.4|59
1631606510000|2021-09-14 08:01:50|15431.4|15429.4|15431.2|15429.2|15432.7|15430.7|15430.7|15428.7|46
1631606520000|2021-09-14 08:02:00|15431.3|15429.3|15430.3|15428.3|15432.5|15430.5|15430|15428|37
1631606530000|2021-09-14 08:02:10|15429.8|15427.8|15427.3|15425.3|15429.8|15427.8|15427.2|15425.2|45
1631606540000|2021-09-14 08:02:20|15427.4|15425.4|15427|15425|15427.8|15425.8|15426.5|15424.5|23
1631606550000|2021-09-14 08:02:30|15427.4|15425.4|15426.2|15424.2|15427.4|15425.4|15425.5|15423.5|43
1631606560000|2021-09-14 08:02:40|15426.4|15424.4|15426.2|15424.2|15427.4|15425.4|15426|15424|18
1631606570000|2021-09-14 08:02:50|15425.9|15423.9|15427.8|15425.8|15427.8|15425.8|15425.7|15423.7|23
1631606580000|2021-09-14 08:03:00|15428.4|15426.4|15428.8|15426.8|15429.3|15427.3|15427.5|15425.5|21
1631606590000|2021-09-14 08:03:10|15428.7|15426.7|15429.2|15427.2|15429.8|15427.8|15427.8|15425.8|12
1631606600000|2021-09-14 08:03:20|15429|15427|15426|15424|15429|15427|15425.9|15423.9|23
1631606610000|2021-09-14 08:03:30|15425.9|15423.9|15426.4|15424.4|15426.8|15424.8|15425.9|15423.9|8
1631606620000|2021-09-14 08:03:40|15426.3|15424.3|15423.3|15421.3|15426.4|15424.4|15422.8|15420.8|65
1631606630000|2021-09-14 08:03:50|15423.2|15421.2|15423|15421|15423.3|15421.3|15421.8|15419.8|25
1631606640000|2021-09-14 08:04:00|15423.3|15421.3|15424.2|15422.2|15425.7|15423.7|15423|15421|26
1631606650000|2021-09-14 08:04:10|15424.3|15422.3|15422.3|15420.3|15424.3|15422.3|15422.3|15420.3|16
1631606660000|2021-09-14 08:04:20|15422.5|15420.5|15423|15421|15423.3|15421.3|15422|15420|18
1631606670000|2021-09-14 08:04:30|15423.2|15421.2|15423.5|15421.5|15423.7|15421.7|15423|15421|5
1631606680000|2021-09-14 08:04:40|15423.4|15421.4|15425.2|15423.2|15425.2|15423.2|15423.2|15421.2|11
1631606690000|2021-09-14 08:04:50|15425|15423|15426|15424|15427.2|15425.2|15424.9|15422.9|19
1631606700000|2021-09-14 08:05:00|15425.9|15423.9|15431.4|15429.4|15431.4|15429.4|15425.8|15423.8|45
1631606710000|2021-09-14 08:05:10|15431.5|15429.5|15431.2|15429.2|15431.7|15429.7|15430.2|15428.2|10
1631606720000|2021-09-14 08:05:20|15431.3|15429.3|15427.8|15425.8|15432|15430|15427.8|15425.8|66
1631606730000|2021-09-14 08:05:30|15427.7|15425.7|15427.2|15425.2|15427.7|15425.7|15426.5|15424.5|11
1631606740000|2021-09-14 08:05:40|15427.3|15425.3|15425.7|15423.7|15427.5|15425.5|15425.4|15423.4|14
1631606750000|2021-09-14 08:05:50|15425.5|15423.5|15426.7|15424.7|15427.3|15425.3|15425.5|15423.5|5
1631606760000|2021-09-14 08:06:00|15426.5|15424.5|15425.2|15423.2|15427.3|15425.3|15424.8|15422.8|14
1631606770000|2021-09-14 08:06:10|15425.3|15423.3|15424|15422|15425.4|15423.4|15424|15422|26
1631606780000|2021-09-14 08:06:20|15424.2|15422.2|15425.2|15423.2|15425.9|15423.9|15424.2|15422.2|9
1631606790000|2021-09-14 08:06:30|15425.3|15423.3|15425|15423|15425.4|15423.4|15424.8|15422.8|6
1631606800000|2021-09-14 08:06:40|15424.9|15422.9|15424.8|15422.8|15425|15423|15423.9|15421.9|32
1631606810000|2021-09-14 08:06:50|15424.9|15422.9|15424.7|15422.7|15425.3|15423.3|15424.3|15422.3|11
1631606820000|2021-09-14 08:07:00|15424.5|15422.5|15424.9|15422.9|15425.5|15423.5|15424.5|15422.5|8
1631606830000|2021-09-14 08:07:10|15425|15423|15423.8|15421.8|15425|15423|15423.8|15421.8|13
1631606840000|2021-09-14 08:07:20|15423.7|15421.7|15424.8|15422.8|15424.9|15422.9|15423.3|15421.3|9
1631606850000|2021-09-14 08:07:30|15424.7|15422.7|15424.5|15422.5|15424.7|15422.7|15423.8|15421.8|17
1631606860000|2021-09-14 08:07:40|15424.4|15422.4|15424.4|15422.4|15424.7|15422.7|15424.2|15422.2|7
1631606870000|2021-09-14 08:07:50|15424.5|15422.5|15424.4|15422.4|15424.5|15422.5|15423.4|15421.4|31
1631606880000|2021-09-14 08:08:00|15424.5|15422.5|15423.4|15421.4|15424.8|15422.8|15423.4|15421.4|21
1631606890000|2021-09-14 08:08:10|15423.3|15421.3|15422.9|15420.9|15423.3|15421.3|15422.5|15420.5|21
1631606900000|2021-09-14 08:08:20|15422.8|15420.8|15423|15421|15423.8|15421.8|15422.8|15420.8|5
1631606910000|2021-09-14 08:08:30|15423.3|15421.3|15423.8|15421.8|15423.9|15421.9|15423|15421|4
1631606920000|2021-09-14 08:08:40|15423.7|15421.7|15422.9|15420.9|15423.7|15421.7|15422.8|15420.8|15
1631606930000|2021-09-14 08:08:50|15422.8|15420.8|15424|15422|15424.4|15422.4|15422.5|15420.5|16
1631606940000|2021-09-14 08:09:00|15424.2|15422.2|15425|15423|15425.5|15423.5|15424|15422|42
1631606950000|2021-09-14 08:09:10|15424.9|15422.9|15425.2|15423.2|15425.5|15423.5|15424.3|15422.3|6
1631606960000|2021-09-14 08:09:20|15425|15423|15424.8|15422.8|15425|15423|15424.3|15422.3|20
1631606970000|2021-09-14 08:09:30|15424.9|15422.9|15426.9|15424.9|15426.9|15424.9|15424.9|15422.9|27
1631606980000|2021-09-14 08:09:40|15427|15425|15426.7|15424.7|15427|15425|15426.5|15424.5|1
1631606990000|2021-09-14 08:09:50|15426.8|15424.8|15426.7|15424.7|15427.9|15425.9|15426.7|15424.7|9
1631607000000|2021-09-14 08:10:00|15426.5|15424.5|15428.2|15426.2|15428.3|15426.3|15426.5|15424.5|15
1631607010000|2021-09-14 08:10:10|15428.3|15426.3|15429.9|15427.9|15430|15428|15428.2|15426.2|18
1631607020000|2021-09-14 08:10:20|15430|15428|15428.8|15426.8|15430.3|15428.3|15428.5|15426.5|11
1631607030000|2021-09-14 08:10:30|15428.7|15426.7|15426.3|15424.3|15428.8|15426.8|15426.3|15424.3|27
1631607040000|2021-09-14 08:10:40|15426.2|15424.2|15426.4|15424.4|15426.8|15424.8|15425.8|15423.8|8
1631607050000|2021-09-14 08:10:50|15426.5|15424.5|15426.2|15424.2|15427|15425|15426|15424|14
1631607060000|2021-09-14 08:11:00|15426.3|15424.3|15428.3|15426.3|15429|15427|15426.3|15424.3|6
1631607070000|2021-09-14 08:11:10|15428.2|15426.2|15426|15424|15428.2|15426.2|15425.9|15423.9|3
1631607080000|2021-09-14 08:11:20|15425.9|15423.9|15427.2|15425.2|15427.4|15425.4|15425.8|15423.8|7
1631607090000|2021-09-14 08:11:30|15427|15425|15426.5|15424.5|15427.2|15425.2|15426.4|15424.4|1
1631607100000|2021-09-14 08:11:40|15426.4|15424.4|15426.4|15424.4|15426.4|15424.4|15425.7|15423.7|4
1631607110000|2021-09-14 08:11:50|15426.3|15424.3|15427|15425|15427|15425|15426.3|15424.3|5
1631607120000|2021-09-14 08:12:00|15426.7|15424.7|15427.3|15425.3|15427.5|15425.5|15426.3|15424.3|11
1631607130000|2021-09-14 08:12:10|15427.2|15425.2|15428.2|15426.2|15429|15427|15427|15425|43
1631607140000|2021-09-14 08:12:20|15428.3|15426.3|15428.8|15426.8|15428.9|15426.9|15428.3|15426.3|32
1631607150000|2021-09-14 08:12:30|15428.9|15426.9|15429.3|15427.3|15429.4|15427.4|15428.8|15426.8|4
1631607160000|2021-09-14 08:12:40|15429.2|15427.2|15429.5|15427.5|15429.9|15427.9|15429.2|15427.2|6
1631607170000|2021-09-14 08:12:50|15429.7|15427.7|15430.3|15428.3|15430.4|15428.4|15429.3|15427.3|19
1631607180000|2021-09-14 08:13:00|15430.4|15428.4|15427.5|15425.5|15430.5|15428.5|15427.5|15425.5|32
1631607190000|2021-09-14 08:13:10|15427.7|15425.7|15428.3|15426.3|15428.4|15426.4|15427.2|15425.2|6
1631607200000|2021-09-14 08:13:20|15428.4|15426.4|15428.5|15426.5|15428.5|15426.5|15428.3|15426.3|5
1631607210000|2021-09-14 08:13:30|15428.7|15426.7|15428.5|15426.5|15429.2|15427.2|15428.5|15426.5|8
1631607220000|2021-09-14 08:13:40|15428.4|15426.4|15427.8|15425.8|15428.4|15426.4|15427.3|15425.3|25
1631607230000|2021-09-14 08:13:50|15427.5|15425.5|15427.3|15425.3|15427.5|15425.5|15427.3|15425.3|3
1631607240000|2021-09-14 08:14:00|15427.8|15425.8|15429|15427|15430.3|15428.3|15427.8|15425.8|24
1631607250000|2021-09-14 08:14:10|15429.3|15427.3|15429.4|15427.4|15429.4|15427.4|15429.2|15427.2|3
1631607260000|2021-09-14 08:14:20|15429.3|15427.3|15428.9|15426.9|15429.5|15427.5|15428.8|15426.8|12
1631607270000|2021-09-14 08:14:30|15429|15427|15429.5|15427.5|15429.5|15427.5|15428.4|15426.4|12
1631607280000|2021-09-14 08:14:40|15429.4|15427.4|15429|15427|15429.5|15427.5|15428.8|15426.8|5
1631607290000|2021-09-14 08:14:50|15428.9|15426.9|15428.9|15426.9|15429.5|15427.5|15428.8|15426.8|35
1631607300000|2021-09-14 08:15:00|15428.8|15426.8|15429|15427|15429.8|15427.8|15428.5|15426.5|8
1631607310000|2021-09-14 08:15:10|15428.9|15426.9|15428.7|15426.7|15429.3|15427.3|15428.5|15426.5|7
1631607320000|2021-09-14 08:15:20|15428.8|15426.8|15428.2|15426.2|15428.8|15426.8|15427.8|15425.8|2
1631607330000|2021-09-14 08:15:30|15428.3|15426.3|15428.8|15426.8|15429|15427|15428.2|15426.2|5
1631607340000|2021-09-14 08:15:40|15428.9|15426.9|15427.7|15425.7|15428.9|15426.9|15427.7|15425.7|6
1631607350000|2021-09-14 08:15:50|15427.8|15425.8|15426.8|15424.8|15427.8|15425.8|15426.8|15424.8|10
1631607360000|2021-09-14 08:16:00|15426.7|15424.7|15428.2|15426.2|15428.2|15426.2|15426.7|15424.7|10
1631607370000|2021-09-14 08:16:10|15428|15426|15427.2|15425.2|15428.2|15426.2|15427.2|15425.2|1
1631607380000|2021-09-14 08:16:20|15427.3|15425.3|15426.7|15424.7|15427.3|15425.3|15426.5|15424.5|5
1631607390000|2021-09-14 08:16:30|15426.5|15424.5|15425.8|15423.8|15426.5|15424.5|15425.8|15423.8|12
1631607400000|2021-09-14 08:16:40|15425.9|15423.9|15426.7|15424.7|15427.5|15425.5|15425.8|15423.8|12
1631607410000|2021-09-14 08:16:50|15426.5|15424.5|15426.4|15424.4|15426.8|15424.8|15426.2|15424.2|9
1631607420000|2021-09-14 08:17:00|15426.5|15424.5|15422.4|15420.4|15427.2|15425.2|15421.8|15419.8|69
1631607430000|2021-09-14 08:17:10|15422.5|15420.5|15421.5|15419.5|15422.7|15420.7|15421.5|15419.5|18
1631607440000|2021-09-14 08:17:20|15421.4|15419.4|15420.3|15418.3|15421.4|15419.4|15419.7|15417.7|56
1631607450000|2021-09-14 08:17:30|15420.5|15418.5|15420.9|15418.9|15421.2|15419.2|15420|15418|24
1631607460000|2021-09-14 08:17:40|15421|15419|15420.8|15418.8|15421.3|15419.3|15420.2|15418.2|13
1631607470000|2021-09-14 08:17:50|15420.7|15418.7|15419.4|15417.4|15420.8|15418.8|15419.3|15417.3|52
1631607480000|2021-09-14 08:18:00|15419.3|15417.3|15420.2|15418.2|15420.8|15418.8|15419.2|15417.2|32
1631607490000|2021-09-14 08:18:10|15420|15418|15419.7|15417.7|15420|15418|15419.3|15417.3|5
1631607500000|2021-09-14 08:18:20|15419.5|15417.5|15418.5|15416.5|15420.3|15418.3|15418.5|15416.5|10
1631607510000|2021-09-14 08:18:30|15418.4|15416.4|15418.4|15416.4|15419.4|15417.4|15418.3|15416.3|20
1631607520000|2021-09-14 08:18:40|15418.5|15416.5|15417.9|15415.9|15418.5|15416.5|15417|15415|29
1631607530000|2021-09-14 08:18:50|15418|15416|15419.5|15417.5|15419.8|15417.8|15417.9|15415.9|17
1631607540000|2021-09-14 08:19:00|15419.4|15417.4|15419.4|15417.4|15420.3|15418.3|15419.4|15417.4|5
1631607550000|2021-09-14 08:19:10|15419.5|15417.5|15421|15419|15421.2|15419.2|15419.5|15417.5|16
1631607560000|2021-09-14 08:19:20|15420.9|15418.9|15420.3|15418.3|15421.4|15419.4|15419.5|15417.5|17
1631607570000|2021-09-14 08:19:30|15420.2|15418.2|15419.4|15417.4|15420.2|15418.2|15419.3|15417.3|7
1631607580000|2021-09-14 08:19:40|15419.5|15417.5|15419.3|15417.3|15420.4|15418.4|15418.9|15416.9|11
1631607590000|2021-09-14 08:19:50|15419.2|15417.2|15419|15417|15419.3|15417.3|15417.9|15415.9|6
1631607600000|2021-09-14 08:20:00|15419.2|15417.2|15418.9|15416.9|15419.3|15417.3|15417.5|15415.5|9
1631607610000|2021-09-14 08:20:10|15419|15417|15419.7|15417.7|15419.7|15417.7|15418.5|15416.5|3
1631607620000|2021-09-14 08:20:20|15419.8|15417.8|15420.8|15418.8|15420.8|15418.8|15419.7|15417.7|20
1631607630000|2021-09-14 08:20:30|15421|15419|15421.2|15419.2|15421.2|15419.2|15420.4|15418.4|22
1631607640000|2021-09-14 08:20:40|15421.3|15419.3|15420.4|15418.4|15421.3|15419.3|15420.4|15418.4|7
1631607650000|2021-09-14 08:20:50|15420.9|15418.9|15420.4|15418.4|15421|15419|15420.4|15418.4|11
1631607660000|2021-09-14 08:21:00|15420|15418|15420|15418|15420.5|15418.5|15420|15418|7
1631607670000|2021-09-14 08:21:10|15420.4|15418.4|15419.5|15417.5|15420.5|15418.5|15419.4|15417.4|57
1631607680000|2021-09-14 08:21:20|15419.7|15417.7|15421|15419|15421|15419|15419.5|15417.5|6
1631607690000|2021-09-14 08:21:30|15421.5|15419.5|15422.3|15420.3|15422.7|15420.7|15421.5|15419.5|18
1631607700000|2021-09-14 08:21:40|15422.8|15420.8|15423.3|15421.3|15423.8|15421.8|15422.8|15420.8|18
1631607710000|2021-09-14 08:21:50|15422.9|15420.9|15423.5|15421.5|15423.5|15421.5|15422.8|15420.8|69
1631607720000|2021-09-14 08:22:00|15423.7|15421.7|15423|15421|15424.3|15422.3|15423|15421|12
1631607730000|2021-09-14 08:22:10|15422.9|15420.9|15423.4|15421.4|15423.8|15421.8|15422.7|15420.7|7
1631607740000|2021-09-14 08:22:20|15423.3|15421.3|15422.3|15420.3|15423.3|15421.3|15422.3|15420.3|4
1631607750000|2021-09-14 08:22:30|15422.4|15420.4|15422.5|15420.5|15422.9|15420.9|15422.2|15420.2|2
1631607760000|2021-09-14 08:22:40|15422.4|15420.4|15422.5|15420.5|15422.9|15420.9|15422.3|15420.3|13
1631607770000|2021-09-14 08:22:50|15422.7|15420.7|15423.4|15421.4|15423.7|15421.7|15422.7|15420.7|12
1631607780000|2021-09-14 08:23:00|15423.5|15421.5|15424.7|15422.7|15425.5|15423.5|15423.4|15421.4|26
1631607790000|2021-09-14 08:23:10|15424.8|15422.8|15426.5|15424.5|15426.5|15424.5|15423.8|15421.8|55
1631607800000|2021-09-14 08:23:20|15426.4|15424.4|15426.5|15424.5|15427.5|15425.5|15426.3|15424.3|22
1631607810000|2021-09-14 08:23:30|15426.3|15424.3|15425.3|15423.3|15426.3|15424.3|15424.8|15422.8|14
1631607820000|2021-09-14 08:23:40|15425.2|15423.2|15425.2|15423.2|15425.8|15423.8|15424.8|15422.8|32
1631607830000|2021-09-14 08:23:50|15425.3|15423.3|15424.9|15422.9|15425.7|15423.7|15424.3|15422.3|13
1631607840000|2021-09-14 08:24:00|15424.8|15422.8|15424.9|15422.9|15425.3|15423.3|15424.7|15422.7|9
1631607850000|2021-09-14 08:24:10|15425|15423|15425.8|15423.8|15425.9|15423.9|15424.9|15422.9|21
1631607860000|2021-09-14 08:24:20|15425.9|15423.9|15425|15423|15425.9|15423.9|15424.3|15422.3|22
1631607870000|2021-09-14 08:24:30|15424.9|15422.9|15426.4|15424.4|15426.7|15424.7|15424.9|15422.9|17
1631607880000|2021-09-14 08:24:40|15426.5|15424.5|15425.8|15423.8|15426.8|15424.8|15425.7|15423.7|17
1631607890000|2021-09-14 08:24:50|15425.7|15423.7|15427.2|15425.2|15427.3|15425.3|15425.5|15423.5|29
1631607900000|2021-09-14 08:25:00|15427.3|15425.3|15429|15427|15429.3|15427.3|15427|15425|48
1631607910000|2021-09-14 08:25:10|15428.9|15426.9|15427.3|15425.3|15429.3|15427.3|15427.2|15425.2|25
1631607920000|2021-09-14 08:25:20|15427.2|15425.2|15427.7|15425.7|15427.7|15425.7|15427|15425|5
1631607930000|2021-09-14 08:25:30|15428|15426|15428.2|15426.2|15429.2|15427.2|15428|15426|24
1631607940000|2021-09-14 08:25:40|15428|15426|15427.9|15425.9|15428.3|15426.3|15427.3|15425.3|59
1631607950000|2021-09-14 08:25:50|15427.8|15425.8|15428.4|15426.4|15428.4|15426.4|15427.3|15425.3|3
1631607960000|2021-09-14 08:26:00|15428.7|15426.7|15429.3|15427.3|15429.5|15427.5|15428.5|15426.5|20
1631607970000|2021-09-14 08:26:10|15429.4|15427.4|15429.3|15427.3|15429.7|15427.7|15429|15427|5
1631607980000|2021-09-14 08:26:20|15429.4|15427.4|15429.9|15427.9|15430.3|15428.3|15429.4|15427.4|46
1631607990000|2021-09-14 08:26:30|15429.8|15427.8|15430|15428|15430.2|15428.2|15429.7|15427.7|9
1631608000000|2021-09-14 08:26:40|15429.9|15427.9|15430.9|15428.9|15430.9|15428.9|15429.8|15427.8|14
1631608010000|2021-09-14 08:26:50|15431|15429|15431.4|15429.4|15431.4|15429.4|15430.8|15428.8|22
1631608020000|2021-09-14 08:27:00|15431.3|15429.3|15432|15430|15432.5|15430.5|15430.8|15428.8|42
1631608030000|2021-09-14 08:27:10|15432.2|15430.2|15430.9|15428.9|15432.5|15430.5|15430.9|15428.9|42
1631608040000|2021-09-14 08:27:20|15430.8|15428.8|15431.4|15429.4|15431.7|15429.7|15430.7|15428.7|29
1631608050000|2021-09-14 08:27:30|15431.7|15429.7|15431|15429|15431.7|15429.7|15430.8|15428.8|3
1631608060000|2021-09-14 08:27:40|15430.9|15428.9|15431.5|15429.5|15431.5|15429.5|15430.9|15428.9|5
1631608070000|2021-09-14 08:27:50|15431.8|15429.8|15432.3|15430.3|15432.3|15430.3|15431.8|15429.8|6
1631608080000|2021-09-14 08:28:00|15432.2|15430.2|15432.7|15430.7|15433.3|15431.3|15432.2|15430.2|31
1631608090000|2021-09-14 08:28:10|15432.5|15430.5|15433.5|15431.5|15433.7|15431.7|15432.5|15430.5|34
1631608100000|2021-09-14 08:28:20|15433.8|15431.8|15435.7|15433.7|15436|15434|15433.8|15431.8|162
1631608110000|2021-09-14 08:28:30|15435.4|15433.4|15435.9|15433.9|15436|15434|15434.8|15432.8|29
1631608120000|2021-09-14 08:28:40|15435.8|15433.8|15435.4|15433.4|15435.8|15433.8|15435|15433|34
1631608130000|2021-09-14 08:28:50|15435.3|15433.3|15434.8|15432.8|15436.2|15434.2|15434.8|15432.8|38
1631608140000|2021-09-14 08:29:00|15434.9|15432.9|15436|15434|15436|15434|15434.8|15432.8|13
1631608150000|2021-09-14 08:29:10|15435.8|15433.8|15436.5|15434.5|15436.5|15434.5|15435.7|15433.7|19
1631608160000|2021-09-14 08:29:20|15436.4|15434.4|15436.8|15434.8|15436.8|15434.8|15436.3|15434.3|27
1631608170000|2021-09-14 08:29:30|15436.9|15434.9|15436.8|15434.8|15436.9|15434.9|15436.8|15434.8|8
1631608180000|2021-09-14 08:29:40|15436.5|15434.5|15436.9|15434.9|15437|15435|15436.5|15434.5|9
1631608190000|2021-09-14 08:29:50|15437|15435|15436.3|15434.3|15437.3|15435.3|15436.2|15434.2|17
1631608200000|2021-09-14 08:30:00|15436.4|15434.4|15438|15436|15438.3|15436.3|15436.3|15434.3|39
1631608210000|2021-09-14 08:30:10|15437.9|15435.9|15437.5|15435.5|15438|15436|15437.2|15435.2|35
1631608220000|2021-09-14 08:30:20|15437.8|15435.8|15437.8|15435.8|15437.9|15435.9|15437.5|15435.5|5
1631608230000|2021-09-14 08:30:30|15438|15436|15436.8|15434.8|15438|15436|15436.8|15434.8|25
1631608240000|2021-09-14 08:30:40|15436.7|15434.7|15435.9|15433.9|15436.7|15434.7|15435.8|15433.8|33
1631608250000|2021-09-14 08:30:50|15436|15434|15435.9|15433.9|15436|15434|15435.5|15433.5|39
1631608260000|2021-09-14 08:31:00|15436|15434|15437.3|15435.3|15437.3|15435.3|15436|15434|16
1631608270000|2021-09-14 08:31:10|15437.4|15435.4|15437.8|15435.8|15437.8|15435.8|15437.4|15435.4|14
1631608280000|2021-09-14 08:31:20|15437.7|15435.7|15438.3|15436.3|15438.3|15436.3|15437.7|15435.7|20
1631608290000|2021-09-14 08:31:30|15438.4|15436.4|15436.5|15434.5|15438.4|15436.4|15436.5|15434.5|41
1631608300000|2021-09-14 08:31:40|15436.8|15434.8|15437.5|15435.5|15437.7|15435.7|15436.8|15434.8|9
1631608310000|2021-09-14 08:31:50|15437.3|15435.3|15437.8|15435.8|15437.8|15435.8|15436.8|15434.8|11
1631608320000|2021-09-14 08:32:00|15437.7|15435.7|15438.8|15436.8|15439.3|15437.3|15437.5|15435.5|52
1631608330000|2021-09-14 08:32:10|15438.9|15436.9|15439|15437|15439.4|15437.4|15438.3|15436.3|29
1631608340000|2021-09-14 08:32:20|15438.9|15436.9|15437.9|15435.9|15439|15437|15437.8|15435.8|15
1631608350000|2021-09-14 08:32:30|15437.8|15435.8|15437|15435|15437.8|15435.8|15436.5|15434.5|20
1631608360000|2021-09-14 08:32:40|15436.8|15434.8|15439.8|15437.8|15439.8|15437.8|15436.4|15434.4|46
1631608370000|2021-09-14 08:32:50|15439.7|15437.7|15439.4|15437.4|15439.7|15437.7|15439.2|15437.2|33
1631608380000|2021-09-14 08:33:00|15439.5|15437.5|15439.2|15437.2|15439.5|15437.5|15439|15437|20
1631608390000|2021-09-14 08:33:10|15438.7|15436.7|15438.3|15436.3|15438.7|15436.7|15438.2|15436.2|16
1631608400000|2021-09-14 08:33:20|15438.2|15436.2|15438.4|15436.4|15438.4|15436.4|15437.8|15435.8|8
1631608410000|2021-09-14 08:33:30|15438.3|15436.3|15439.2|15437.2|15439.2|15437.2|15438.3|15436.3|5
1631608420000|2021-09-14 08:33:40|15439.3|15437.3|15440|15438|15440|15438|15439.3|15437.3|7
1631608430000|2021-09-14 08:33:50|15440.2|15438.2|15440.3|15438.3|15440.3|15438.3|15440|15438|10
1631608440000|2021-09-14 08:34:00|15440.4|15438.4|15440|15438|15440.5|15438.5|15439.9|15437.9|99
1631608450000|2021-09-14 08:34:10|15439.9|15437.9|15439.4|15437.4|15439.9|15437.9|15439.3|15437.3|29
1631608460000|2021-09-14 08:34:20|15439.3|15437.3|15439|15437|15439.3|15437.3|15438.5|15436.5|17
1631608470000|2021-09-14 08:34:30|15438.9|15436.9|15439|15437|15439|15437|15438.9|15436.9|5
1631608480000|2021-09-14 08:34:40|15438.9|15436.9|15438.9|15436.9|15439|15437|15438.8|15436.8|26
1631608490000|2021-09-14 08:34:50|15438.8|15436.8|15438.9|15436.9|15439|15437|15438.8|15436.8|5
1631608500000|2021-09-14 08:35:00|15438.8|15436.8|15442.3|15440.3|15442.3|15440.3|15438.4|15436.4|54
1631608510000|2021-09-14 08:35:10|15442.5|15440.5|15443|15441|15443.7|15441.7|15441.8|15439.8|208
1631608520000|2021-09-14 08:35:20|15442.5|15440.5|15445.4|15443.4|15445.4|15443.4|15442.5|15440.5|112
1631608530000|2021-09-14 08:35:30|15445.3|15443.3|15445.4|15443.4|15446|15444|15445.3|15443.3|30
1631608540000|2021-09-14 08:35:40|15445.7|15443.7|15445.7|15443.7|15445.9|15443.9|15444.8|15442.8|47
1631608550000|2021-09-14 08:35:50|15445.5|15443.5|15445|15443|15445.8|15443.8|15444.5|15442.5|11
1631608560000|2021-09-14 08:36:00|15445.2|15443.2|15444.7|15442.7|15446.2|15444.2|15444.7|15442.7|13
1631608570000|2021-09-14 08:36:10|15444.8|15442.8|15444.4|15442.4|15445|15443|15444.4|15442.4|1
1631608580000|2021-09-14 08:36:20|15444.5|15442.5|15444.8|15442.8|15444.8|15442.8|15444.5|15442.5|3
1631608590000|2021-09-14 08:36:30|15444.7|15442.7|15444.3|15442.3|15444.7|15442.7|15444.3|15442.3|1
1631608600000|2021-09-14 08:36:40|15444.4|15442.4|15445.3|15443.3|15445.3|15443.3|15444.3|15442.3|46
1631608610000|2021-09-14 08:36:50|15445|15443|15445|15443|15445|15443|15444.9|15442.9|4
1631608620000|2021-09-14 08:37:00|15444.9|15442.9|15445|15443|15445|15443|15444.5|15442.5|18
1631608630000|2021-09-14 08:37:10|15444.8|15442.8|15445|15443|15445|15443|15444.8|15442.8|1
1631608640000|2021-09-14 08:37:20|15444.9|15442.9|15445.5|15443.5|15446.7|15444.7|15444.8|15442.8|58
1631608650000|2021-09-14 08:37:30|15445.7|15443.7|15444.8|15442.8|15446.3|15444.3|15444.8|15442.8|34
1631608660000|2021-09-14 08:37:40|15444.9|15442.9|15445.3|15443.3|15445.3|15443.3|15444.8|15442.8|5
1631608670000|2021-09-14 08:37:50|15445.2|15443.2|15445|15443|15445.4|15443.4|15445|15443|4
1631608680000|2021-09-14 08:38:00|15445.2|15443.2|15446.8|15444.8|15447.7|15445.7|15445.2|15443.2|35
1631608690000|2021-09-14 08:38:10|15446.7|15444.7|15445.8|15443.8|15447.5|15445.5|15445.5|15443.5|30
1631608700000|2021-09-14 08:38:20|15445.9|15443.9|15446.3|15444.3|15446.3|15444.3|15445.8|15443.8|2
1631608710000|2021-09-14 08:38:30|15447|15445|15447.3|15445.3|15447.3|15445.3|15446.8|15444.8|5
1631608720000|2021-09-14 08:38:40|15447.8|15445.8|15447.4|15445.4|15447.8|15445.8|15446.8|15444.8|47
1631608730000|2021-09-14 08:38:50|15447.3|15445.3|15447.5|15445.5|15447.9|15445.9|15447.3|15445.3|4
1631608740000|2021-09-14 08:39:00|15447.4|15445.4|15448.3|15446.3|15448.3|15446.3|15446.9|15444.9|8
1631608750000|2021-09-14 08:39:10|15448.2|15446.2|15447.8|15445.8|15448.2|15446.2|15447.4|15445.4|5
1631608760000|2021-09-14 08:39:20|15447.9|15445.9|15447.8|15445.8|15448|15446|15447.8|15445.8|11
1631608770000|2021-09-14 08:39:30|15447.9|15445.9|15447.3|15445.3|15447.9|15445.9|15447.3|15445.3|17
1631608780000|2021-09-14 08:39:40|15447.2|15445.2|15446.7|15444.7|15447.3|15445.3|15446.7|15444.7|3
1631608790000|2021-09-14 08:39:50|15446.5|15444.5|15446.9|15444.9|15446.9|15444.9|15446.5|15444.5|5
1631608800000|2021-09-14 08:40:00|15447|15445|15446.8|15444.8|15448.5|15446.5|15446.5|15444.5|24
1631608810000|2021-09-14 08:40:10|15446.7|15444.7|15446.8|15444.8|15447.5|15445.5|15446.7|15444.7|10
1631608820000|2021-09-14 08:40:20|15446.9|15444.9|15445.8|15443.8|15446.9|15444.9|15445.8|15443.8|3
1631608830000|2021-09-14 08:40:30|15445.9|15443.9|15446.8|15444.8|15446.8|15444.8|15445.4|15443.4|12
1631608840000|2021-09-14 08:40:40|15446.7|15444.7|15446.9|15444.9|15447.2|15445.2|15446.5|15444.5|5
1631608850000|2021-09-14 08:40:50|15447|15445|15447|15445|15447.5|15445.5|15446.9|15444.9|14
1631608860000|2021-09-14 08:41:00|15446.9|15444.9|15445.5|15443.5|15447|15445|15445.3|15443.3|14
1631608870000|2021-09-14 08:41:10|15445.3|15443.3|15444.9|15442.9|15445.7|15443.7|15444.9|15442.9|7
1631608880000|2021-09-14 08:41:20|15445|15443|15443|15441|15445|15443|15443|15441|25
1631608890000|2021-09-14 08:41:30|15442.9|15440.9|15443|15441|15443.3|15441.3|15442.9|15440.9|20
1631608900000|2021-09-14 08:41:40|15442.9|15440.9|15444|15442|15444.4|15442.4|15442.9|15440.9|21
1631608910000|2021-09-14 08:41:50|15444.2|15442.2|15443.3|15441.3|15444.2|15442.2|15443|15441|10
1631608920000|2021-09-14 08:42:00|15443.2|15441.2|15443|15441|15443.3|15441.3|15442.7|15440.7|14
1631608930000|2021-09-14 08:42:10|15442.9|15440.9|15442.9|15440.9|15443|15441|15442.3|15440.3|19
1631608940000|2021-09-14 08:42:20|15443|15441|15443|15441|15443|15441|15442.8|15440.8|0
1631608950000|2021-09-14 08:42:30|15442.9|15440.9|15443.3|15441.3|15443.3|15441.3|15442.9|15440.9|5
1631608960000|2021-09-14 08:42:40|15443.2|15441.2|15445|15443|15445.3|15443.3|15443.2|15441.2|9
1631608970000|2021-09-14 08:42:50|15444.9|15442.9|15444|15442|15444.9|15442.9|15444|15442|24
1631608980000|2021-09-14 08:43:00|15444.2|15442.2|15443.7|15441.7|15444.2|15442.2|15443.5|15441.5|10
1631608990000|2021-09-14 08:43:10|15443.5|15441.5|15444|15442|15444.2|15442.2|15443.4|15441.4|18
1631609000000|2021-09-14 08:43:20|15444.8|15442.8|15444|15442|15444.9|15442.9|15444|15442|16
1631609010000|2021-09-14 08:43:30|15443.9|15441.9|15444|15442|15444.2|15442.2|15443.7|15441.7|10
1631609020000|2021-09-14 08:43:40|15443.8|15441.8|15444.5|15442.5|15444.5|15442.5|15443.7|15441.7|27
1631609030000|2021-09-14 08:43:50|15444.7|15442.7|15443.3|15441.3|15444.8|15442.8|15443.3|15441.3|15
1631609040000|2021-09-14 08:44:00|15443.4|15441.4|15443.3|15441.3|15443.4|15441.4|15443|15441|12
1631609050000|2021-09-14 08:44:10|15443.2|15441.2|15442.7|15440.7|15443.2|15441.2|15442.5|15440.5|20
1631609060000|2021-09-14 08:44:20|15442.8|15440.8|15442.5|15440.5|15442.9|15440.9|15442.5|15440.5|14
1631609070000|2021-09-14 08:44:30|15442.7|15440.7|15442.8|15440.8|15442.9|15440.9|15442.5|15440.5|19
1631609080000|2021-09-14 08:44:40|15442.9|15440.9|15442.8|15440.8|15443.2|15441.2|15442.8|15440.8|11
1631609090000|2021-09-14 08:44:50|15442.9|15440.9|15442.8|15440.8|15443.2|15441.2|15442.7|15440.7|3
1631609100000|2021-09-14 08:45:00|15442.5|15440.5|15442.4|15440.4|15442.8|15440.8|15442.3|15440.3|22
1631609110000|2021-09-14 08:45:10|15442.3|15440.3|15442.4|15440.4|15442.4|15440.4|15442.2|15440.2|7
1631609120000|2021-09-14 08:45:20|15442.3|15440.3|15441.8|15439.8|15442.3|15440.3|15441.8|15439.8|1
1631609130000|2021-09-14 08:45:30|15441.5|15439.5|15441.8|15439.8|15441.8|15439.8|15440.5|15438.5|43
1631609140000|2021-09-14 08:45:40|15441.7|15439.7|15442.3|15440.3|15442.5|15440.5|15441.5|15439.5|23
1631609150000|2021-09-14 08:45:50|15442.2|15440.2|15441.3|15439.3|15442.4|15440.4|15441.3|15439.3|31
1631609160000|2021-09-14 08:46:00|15441.2|15439.2|15440.7|15438.7|15441.8|15439.8|15440.7|15438.7|25
1631609170000|2021-09-14 08:46:10|15440.5|15438.5|15439.5|15437.5|15440.5|15438.5|15439.5|15437.5|84
1631609180000|2021-09-14 08:46:20|15439.4|15437.4|15440|15438|15440|15438|15439.4|15437.4|16
1631609190000|2021-09-14 08:46:30|15439.9|15437.9|15438.7|15436.7|15440|15438|15438.7|15436.7|22
1631609200000|2021-09-14 08:46:40|15439|15437|15439.7|15437.7|15439.8|15437.8|15438.8|15436.8|25
1631609210000|2021-09-14 08:46:50|15439.8|15437.8|15439.3|15437.3|15439.8|15437.8|15439|15437|21
1631609220000|2021-09-14 08:47:00|15439.2|15437.2|15439.5|15437.5|15439.5|15437.5|15439.2|15437.2|20
1631609230000|2021-09-14 08:47:10|15439.3|15437.3|15438.8|15436.8|15439.7|15437.7|15438.5|15436.5|20
1631609240000|2021-09-14 08:47:20|15438.9|15436.9|15439.3|15437.3|15439.4|15437.4|15438.9|15436.9|6
1631609250000|2021-09-14 08:47:30|15439.4|15437.4|15439.5|15437.5|15439.5|15437.5|15439.3|15437.3|3
1631609260000|2021-09-14 08:47:40|15439.7|15437.7|15439.5|15437.5|15439.7|15437.7|15439.4|15437.4|3
1631609270000|2021-09-14 08:47:50|||||||||6
1631609280000|2021-09-14 08:48:00|15439.3|15437.3|15438.5|15436.5|15439.4|15437.4|15438.3|15436.3|59
1631609290000|2021-09-14 08:48:10|15438.3|15436.3|15438.5|15436.5|15438.7|15436.7|15437.7|15435.7|29
1631609300000|2021-09-14 08:48:20|15438.7|15436.7|15439.3|15437.3|15439.4|15437.4|15438.7|15436.7|27
1631609310000|2021-09-14 08:48:30|15439.4|15437.4|15439.5|15437.5|15439.5|15437.5|15439.3|15437.3|3
1631609320000|2021-09-14 08:48:40|15439.4|15437.4|15439.7|15437.7|15439.8|15437.8|15439.4|15437.4|4
1631609330000|2021-09-14 08:48:50|15439.8|15437.8|15440.5|15438.5|15440.8|15438.8|15439.5|15437.5|32
1631609340000|2021-09-14 08:49:00|15440.7|15438.7|15439.7|15437.7|15440.8|15438.8|15439.7|15437.7|14
1631609350000|2021-09-14 08:49:10|15439.8|15437.8|15439.8|15437.8|15440.5|15438.5|15439.8|15437.8|12
1631609360000|2021-09-14 08:49:20|15439.7|15437.7|15439.8|15437.8|15440|15438|15439.7|15437.7|0
1631609370000|2021-09-14 08:49:30|15439.5|15437.5|15440|15438|15440|15438|15439.5|15437.5|2
1631609380000|2021-09-14 08:49:40|15440.2|15438.2|15440.2|15438.2|15440.4|15438.4|15440|15438|4
1631609390000|2021-09-14 08:49:50|15440|15438|15438.3|15436.3|15440|15438|15437.7|15435.7|19
1631609400000|2021-09-14 08:50:00|15438.4|15436.4|15438.8|15436.8|15439|15437|15438.4|15436.4|2
1631609410000|2021-09-14 08:50:10|15438.7|15436.7|15439.3|15437.3|15439.5|15437.5|15438.7|15436.7|8
1631609420000|2021-09-14 08:50:20|15439.2|15437.2|15438.7|15436.7|15439.2|15437.2|15438.7|15436.7|2
1631609430000|2021-09-14 08:50:30|15438.5|15436.5|15438|15436|15438.7|15436.7|15437.9|15435.9|3
1631609440000|2021-09-14 08:50:40|15438.3|15436.3|15438.7|15436.7|15439|15437|15438|15436|8
1631609450000|2021-09-14 08:50:50|15438.5|15436.5|15439|15437|15439|15437|15438.2|15436.2|6
1631609460000|2021-09-14 08:51:00|15438.9|15436.9|15439.3|15437.3|15439.3|15437.3|15438.8|15436.8|2
1631609470000|2021-09-14 08:51:10|15439.2|15437.2|15439.2|15437.2|15439.5|15437.5|15439|15437|1
1631609480000|2021-09-14 08:51:20|15439.3|15437.3|15439.2|15437.2|15439.3|15437.3|15439|15437|1
1631609490000|2021-09-14 08:51:30|15439|15437|15439.3|15437.3|15439.4|15437.4|15439|15437|0
1631609500000|2021-09-14 08:51:40|15439.2|15437.2|15438.8|15436.8|15439.3|15437.3|15438.7|15436.7|9
1631609510000|2021-09-14 08:51:50|15438.9|15436.9|15438|15436|15438.9|15436.9|15438|15436|45
1631609520000|2021-09-14 08:52:00|15437.9|15435.9|15438.3|15436.3|15438.3|15436.3|15437.8|15435.8|2
1631609530000|2021-09-14 08:52:10|15438|15436|15438.8|15436.8|15439|15437|15437.9|15435.9|2
1631609540000|2021-09-14 08:52:20|15438.9|15436.9|15438.8|15436.8|15438.9|15436.9|15438.8|15436.8|0
1631609550000|2021-09-14 08:52:30|15439|15437|15438.9|15436.9|15439.2|15437.2|15438.8|15436.8|6
1631609560000|2021-09-14 08:52:40|15439|15437|15438.5|15436.5|15439|15437|15438.4|15436.4|6
1631609570000|2021-09-14 08:52:50|15438|15436|15437.4|15435.4|15438|15436|15437.4|15435.4|9
1631609580000|2021-09-14 08:53:00|15437.3|15435.3|15438.3|15436.3|15438.3|15436.3|15437.3|15435.3|25
1631609590000|2021-09-14 08:53:10|15438.5|15436.5|15438.9|15436.9|15438.9|15436.9|15438.4|15436.4|14
1631609600000|2021-09-14 08:53:20|15438.7|15436.7|15438.9|15436.9|15438.9|15436.9|15438.7|15436.7|1
1631609610000|2021-09-14 08:53:30|15439.2|15437.2|15439|15437|15439.3|15437.3|15439|15437|5
1631609620000|2021-09-14 08:53:40|15438.9|15436.9|15439.3|15437.3|15439.3|15437.3|15438.9|15436.9|1
1631609630000|2021-09-14 08:53:50|15439.5|15437.5|15439.7|15437.7|15439.8|15437.8|15439.5|15437.5|6
1631609640000|2021-09-14 08:54:00|15439.4|15437.4|15439.2|15437.2|15439.7|15437.7|15439|15437|5
1631609650000|2021-09-14 08:54:10|15439.3|15437.3|15439.5|15437.5|15439.9|15437.9|15439.3|15437.3|9
1631609660000|2021-09-14 08:54:20|15439.7|15437.7|15439.9|15437.9|15439.9|15437.9|15439.4|15437.4|3
1631609670000|2021-09-14 08:54:30|15439.7|15437.7|15439.5|15437.5|15439.7|15437.7|15439.5|15437.5|1
1631609680000|2021-09-14 08:54:40|15440.8|15438.8|15440.9|15438.9|15441.3|15439.3|15440.8|15438.8|24
1631609690000|2021-09-14 08:54:50|15440.8|15438.8|15441.4|15439.4|15441.5|15439.5|15440.5|15438.5|24
1631609700000|2021-09-14 08:55:00|15441.3|15439.3|15442.3|15440.3|15442.4|15440.4|15441.3|15439.3|20
1631609710000|2021-09-14 08:55:10|15442|15440|15441.8|15439.8|15442.3|15440.3|15441.8|15439.8|5
1631609720000|2021-09-14 08:55:20|15441.9|15439.9|15442.8|15440.8|15443|15441|15441.9|15439.9|30
1631609730000|2021-09-14 08:55:30|15442.7|15440.7|15441.9|15439.9|15442.7|15440.7|15441.9|15439.9|4
1631609740000|2021-09-14 08:55:40|15442|15440|15441.9|15439.9|15442|15440|15441.7|15439.7|5
1631609750000|2021-09-14 08:55:50|15442.2|15440.2|15441.5|15439.5|15442.2|15440.2|15441.5|15439.5|1
1631609760000|2021-09-14 08:56:00|15441.7|15439.7|15442.3|15440.3|15442.3|15440.3|15441.7|15439.7|1
1631609770000|2021-09-14 08:56:10|15442.2|15440.2|15441.9|15439.9|15442.4|15440.4|15441.9|15439.9|8
1631609780000|2021-09-14 08:56:20|15442|15440|15442.5|15440.5|15442.5|15440.5|15441.9|15439.9|4
1631609790000|2021-09-14 08:56:30|15442.7|15440.7|15443|15441|15443.3|15441.3|15442.7|15440.7|6
1631609800000|2021-09-14 08:56:40|15442.9|15440.9|15442.5|15440.5|15442.9|15440.9|15442|15440|2
1631609810000|2021-09-14 08:56:50|15442.9|15440.9|15443.8|15441.8|15444.4|15442.4|15442.8|15440.8|66
1631609820000|2021-09-14 08:57:00|15443.9|15441.9|15443.3|15441.3|15444.3|15442.3|15443.2|15441.2|7
1631609830000|2021-09-14 08:57:10|15443.2|15441.2|15442.8|15440.8|15443.2|15441.2|15442.5|15440.5|30
1631609840000|2021-09-14 08:57:20|15442.9|15440.9|15443.3|15441.3|15443.3|15441.3|15442.9|15440.9|1
1631609850000|2021-09-14 08:57:30|15443.2|15441.2|15443.2|15441.2|15443.2|15441.2|15443.2|15441.2|0
1631609860000|2021-09-14 08:57:40|15443.3|15441.3|15443.3|15441.3|15443.8|15441.8|15443.3|15441.3|3
1631609870000|2021-09-14 08:57:50|15443.4|15441.4|15443.5|15441.5|15443.8|15441.8|15443.2|15441.2|3
1631609880000|2021-09-14 08:58:00|15443.4|15441.4|15443|15441|15443.5|15441.5|15442.9|15440.9|1
1631609890000|2021-09-14 08:58:10|15443.2|15441.2|15444.5|15442.5|15444.5|15442.5|15443.2|15441.2|22
1631609900000|2021-09-14 08:58:20|15444.7|15442.7|15444.8|15442.8|15445.3|15443.3|15444.5|15442.5|13
1631609910000|2021-09-14 08:58:30|15444.9|15442.9|15444.5|15442.5|15445.3|15443.3|15444.5|15442.5|11
1631609920000|2021-09-14 08:58:40|15444.7|15442.7|15444.5|15442.5|15444.7|15442.7|15444.4|15442.4|3
1631609930000|2021-09-14 08:58:50|15444.4|15442.4|15443|15441|15444.4|15442.4|15443|15441|8
1631609940000|2021-09-14 08:59:00|15443.2|15441.2|15443.5|15441.5|15443.5|15441.5|15443|15441|7
1631609950000|2021-09-14 08:59:10|15443.8|15441.8|15443.4|15441.4|15443.8|15441.8|15443.4|15441.4|2
1631609960000|2021-09-14 08:59:20|15443|15441|15442.5|15440.5|15443|15441|15442.4|15440.4|7
1631609970000|2021-09-14 08:59:30|15442.4|15440.4|15442.3|15440.3|15442.5|15440.5|15442.3|15440.3|0
1631609980000|2021-09-14 08:59:40|15442.2|15440.2|15440.2|15438.2|15442.2|15440.2|15440.2|15438.2|47
1631609990000|2021-09-14 08:59:50|15440|15438|15440|15438|15440.3|15438.3|15439.9|15437.9|8
1631610000000|2021-09-14 09:00:00|15440.2|15438.2|15440.8|15438.8|15441.2|15439.2|15440.2|15438.2|13
1631610010000|2021-09-14 09:00:10|15440.7|15438.7|15441.2|15439.2|15441.5|15439.5|15440.7|15438.7|8
1631610020000|2021-09-14 09:00:20|15441|15439|15440.8|15438.8|15441.3|15439.3|15440.8|15438.8|1
1631610030000|2021-09-14 09:00:30|15440.9|15438.9|15440.8|15438.8|15440.9|15438.9|15440.5|15438.5|0
1631610040000|2021-09-14 09:00:40|15440.7|15438.7|15440.8|15438.8|15440.8|15438.8|15440.5|15438.5|6
1631610050000|2021-09-14 09:00:50|15440.9|15438.9|15440.9|15438.9|15440.9|15438.9|15440.5|15438.5|2
1631610060000|2021-09-14 09:01:00|15441.3|15439.3|15440.9|15438.9|15441.7|15439.7|15440.8|15438.8|23
1631610070000|2021-09-14 09:01:10|15441|15439|15440.5|15438.5|15441|15439|15440.5|15438.5|1
1631610080000|2021-09-14 09:01:20|15440.7|15438.7|15441.3|15439.3|15441.3|15439.3|15440.7|15438.7|3
1631610090000|2021-09-14 09:01:30|15441|15439|15441.3|15439.3|15441.3|15439.3|15440.9|15438.9|0
1631610100000|2021-09-14 09:01:40|15441|15439|15440.5|15438.5|15441.4|15439.4|15440.5|15438.5|4
1631610110000|2021-09-14 09:01:50|15440.4|15438.4|15440|15438|15440.4|15438.4|15439.9|15437.9|3
1631610120000|2021-09-14 09:02:00|15440.2|15438.2|15440.5|15438.5|15440.5|15438.5|15440|15438|3
1631610130000|2021-09-14 09:02:10|15440.7|15438.7|15440.3|15438.3|15440.8|15438.8|15440.2|15438.2|4
1631610140000|2021-09-14 09:02:20|15440.2|15438.2|15440.8|15438.8|15440.8|15438.8|15440.2|15438.2|2
1631610150000|2021-09-14 09:02:30|15440.5|15438.5|15440.7|15438.7|15440.8|15438.8|15440.5|15438.5|2
1631610160000|2021-09-14 09:02:40|15440.8|15438.8|15441.3|15439.3|15441.3|15439.3|15440.5|15438.5|5
1631610170000|2021-09-14 09:02:50|15441.2|15439.2|15440.8|15438.8|15441.2|15439.2|15440.8|15438.8|1
1631610180000|2021-09-14 09:03:00|15440.9|15438.9|15440.2|15438.2|15440.9|15438.9|15440.2|15438.2|9
1631610190000|2021-09-14 09:03:10|15440|15438|15439.8|15437.8|15440|15438|15439.8|15437.8|0
1631610200000|2021-09-14 09:03:20|15439.9|15437.9|15440.3|15438.3|15440.4|15438.4|15439.9|15437.9|5
1631610210000|2021-09-14 09:03:30|15440.4|15438.4|15440.3|15438.3|15440.4|15438.4|15440.3|15438.3|0
1631610230000|2021-09-14 09:03:50|15440|15438|15439.4|15437.4|15440|15438|15439.4|15437.4|15
1631610240000|2021-09-14 09:04:00|15438.7|15436.7|15437.4|15435.4|15438.8|15436.8|15436.9|15434.9|34
1631610250000|2021-09-14 09:04:10|15437.5|15435.5|15438.3|15436.3|15438.7|15436.7|15437.5|15435.5|6
1631610260000|2021-09-14 09:04:20|15438.2|15436.2|15437.9|15435.9|15438.7|15436.7|15437.8|15435.8|6
1631610270000|2021-09-14 09:04:30|15438.3|15436.3|15438.2|15436.2|15438.4|15436.4|15437.9|15435.9|3
1631610280000|2021-09-14 09:04:40|15438|15436|15438.5|15436.5|15438.7|15436.7|15437.9|15435.9|7
1631610290000|2021-09-14 09:04:50|15438.4|15436.4|15438.8|15436.8|15439.8|15437.8|15438.4|15436.4|12
1631610300000|2021-09-14 09:05:00|15438.5|15436.5|15438.4|15436.4|15438.8|15436.8|15438.4|15436.4|3
1631610310000|2021-09-14 09:05:10|15438.5|15436.5|15439.5|15437.5|15440.2|15438.2|15438|15436|14
1631610320000|2021-09-14 09:05:20|15439.4|15437.4|15439|15437|15439.4|15437.4|15439|15437|0
1631610330000|2021-09-14 09:05:30|15439.2|15437.2|15438.8|15436.8|15439.3|15437.3|15438.7|15436.7|5
1631610340000|2021-09-14 09:05:40|15439|15437|15439.2|15437.2|15439.3|15437.3|15438.9|15436.9|2
1631610350000|2021-09-14 09:05:50|15439.5|15437.5|15439.8|15437.8|15440|15438|15439.5|15437.5|1
1631610360000|2021-09-14 09:06:00|15439.9|15437.9|15440|15438|15440.4|15438.4|15439.7|15437.7|8
1631610370000|2021-09-14 09:06:10|15440.2|15438.2|15440|15438|15440.2|15438.2|15439.8|15437.8|1
1631610380000|2021-09-14 09:06:20|15439.8|15437.8|15439.8|15437.8|15439.9|15437.9|15439.8|15437.8|2
1631610390000|2021-09-14 09:06:30|15439.9|15437.9|15440|15438|15440.2|15438.2|15439.8|15437.8|1
1631610400000|2021-09-14 09:06:40|15439.9|15437.9|15439.5|15437.5|15439.9|15437.9|15439.4|15437.4|1
1631610410000|2021-09-14 09:06:50|15439.7|15437.7|15440.5|15438.5|15441|15439|15439.7|15437.7|7
1631610420000|2021-09-14 09:07:00|15440.7|15438.7|15440.8|15438.8|15440.8|15438.8|15440.7|15438.7|2
1631610430000|2021-09-14 09:07:10|15440.9|15438.9|15441.2|15439.2|15441.3|15439.3|15440.9|15438.9|2
1631610440000|2021-09-14 09:07:20|15441|15439|15441.3|15439.3|15441.3|15439.3|15441|15439|0
1631610450000|2021-09-14 09:07:30|15441.2|15439.2|15441.5|15439.5|15441.9|15439.9|15441.2|15439.2|18
1631610460000|2021-09-14 09:07:40|15441.7|15439.7|15442.5|15440.5|15442.5|15440.5|15441.7|15439.7|12
1631610470000|2021-09-14 09:07:50|15442.7|15440.7|15442.8|15440.8|15442.8|15440.8|15442.5|15440.5|0
1631610480000|2021-09-14 09:08:00|15442.7|15440.7|15442.5|15440.5|15442.8|15440.8|15442.5|15440.5|27
1631610490000|2021-09-14 09:08:10|15442.7|15440.7|15442.9|15440.9|15443|15441|15442.7|15440.7|27
1631610500000|2021-09-14 09:08:20|15442.8|15440.8|15442.4|15440.4|15442.8|15440.8|15442.4|15440.4|14
1631610510000|2021-09-14 09:08:30|15442.3|15440.3|15441.2|15439.2|15442.3|15440.3|15440.9|15438.9|35
1631610520000|2021-09-14 09:08:40|15441.4|15439.4|15441.2|15439.2|15441.4|15439.4|15441.2|15439.2|2
1631610530000|2021-09-14 09:08:50|15441.3|15439.3|15440.5|15438.5|15441.3|15439.3|15440.4|15438.4|3
1631610540000|2021-09-14 09:09:00|15440.4|15438.4|15440.8|15438.8|15440.9|15438.9|15440.3|15438.3|2
1631610550000|2021-09-14 09:09:10|15440.7|15438.7|15441.2|15439.2|15441.2|15439.2|15440.4|15438.4|10
1631610560000|2021-09-14 09:09:20|15441.3|15439.3|15441.9|15439.9|15442|15440|15441.3|15439.3|9
1631610570000|2021-09-14 09:09:30|15442.8|15440.8|15442.5|15440.5|15442.8|15440.8|15442.5|15440.5|6
1631610580000|2021-09-14 09:09:40|15442.7|15440.7|15442.4|15440.4|15442.8|15440.8|15442.4|15440.4|2
1631610590000|2021-09-14 09:09:50|15442.3|15440.3|15441.4|15439.4|15442.3|15440.3|15441.4|15439.4|5
1631610600000|2021-09-14 09:10:00|15441.5|15439.5|15442.3|15440.3|15442.3|15440.3|15441.4|15439.4|4
1631610610000|2021-09-14 09:10:10|15442.8|15440.8|15442.2|15440.2|15442.8|15440.8|15441.5|15439.5|9
1631610620000|2021-09-14 09:10:20|15442|15440|15441.8|15439.8|15442.3|15440.3|15441.5|15439.5|1
1631610630000|2021-09-14 09:10:30|15441.7|15439.7|15441.9|15439.9|15442|15440|15441.5|15439.5|0
1631610640000|2021-09-14 09:10:40|15441.8|15439.8|15442.2|15440.2|15442.3|15440.3|15441.7|15439.7|2
1631610650000|2021-09-14 09:10:50|15441.8|15439.8|15441.9|15439.9|15442.2|15440.2|15441.3|15439.3|4
1631610660000|2021-09-14 09:11:00|15441.8|15439.8|15443|15441|15443|15441|15441.7|15439.7|15
1631610670000|2021-09-14 09:11:10|15443.2|15441.2|15442.3|15440.3|15443.2|15441.2|15442.3|15440.3|4
1631610680000|2021-09-14 09:11:20|15442.2|15440.2|15441.8|15439.8|15442.2|15440.2|15441.5|15439.5|4
1631610690000|2021-09-14 09:11:30|15441.7|15439.7|15441.8|15439.8|15441.9|15439.9|15441.7|15439.7|5
1631610700000|2021-09-14 09:11:40|15442.4|15440.4|15442.8|15440.8|15442.8|15440.8|15442.4|15440.4|16
1631610710000|2021-09-14 09:11:50|15443.5|15441.5|15443.4|15441.4|15443.5|15441.5|15443.3|15441.3|4
1631610720000|2021-09-14 09:12:00|15443.3|15441.3|15444.5|15442.5|15444.5|15442.5|15443.3|15441.3|14
1631610730000|2021-09-14 09:12:10|15444.4|15442.4|15446.2|15444.2|15446.4|15444.4|15444.4|15442.4|41
1631610740000|2021-09-14 09:12:20|15446|15444|15446|15444|15446.2|15444.2|15445.5|15443.5|71
1631610750000|2021-09-14 09:12:30|15445.8|15443.8|15446.5|15444.5|15447|15445|15445.8|15443.8|19
1631610760000|2021-09-14 09:12:40|15446.4|15444.4|15445.8|15443.8|15446.7|15444.7|15445.5|15443.5|2
1631610770000|2021-09-14 09:12:50|15445.7|15443.7|15445.5|15443.5|15445.8|15443.8|15445|15443|5
1631610780000|2021-09-14 09:13:00|15445.4|15443.4|15445.4|15443.4|15445.5|15443.5|15445.2|15443.2|0
1631610790000|2021-09-14 09:13:10|15445.5|15443.5|15445.7|15443.7|15445.9|15443.9|15445.5|15443.5|0
1631610800000|2021-09-14 09:13:20|15445.8|15443.8|15445.5|15443.5|15445.9|15443.9|15445.4|15443.4|2
1631610810000|2021-09-14 09:13:30|15445.4|15443.4|15445.5|15443.5|15445.5|15443.5|15445|15443|2
1631610820000|2021-09-14 09:13:40|15445.4|15443.4|15445.5|15443.5|15445.5|15443.5|15445.3|15443.3|2
1631610830000|2021-09-14 09:13:50|15445.3|15443.3|15445.9|15443.9|15445.9|15443.9|15445.3|15443.3|3
1631610840000|2021-09-14 09:14:00|15445.8|15443.8|15445.4|15443.4|15445.8|15443.8|15445|15443|13
1631610850000|2021-09-14 09:14:10|15445.3|15443.3|15445|15443|15445.3|15443.3|15445|15443|0
1631610860000|2021-09-14 09:14:20|15445.2|15443.2|15445.2|15443.2|15445.2|15443.2|15445.2|15443.2|0
1631610870000|2021-09-14 09:14:30|15445|15443|15444.4|15442.4|15445|15443|15444.2|15442.2|2
1631610880000|2021-09-14 09:14:40|15444.5|15442.5|15444.3|15442.3|15444.5|15442.5|15444.3|15442.3|1
1631610890000|2021-09-14 09:14:50|15444.4|15442.4|15444.5|15442.5|15445|15443|15444.4|15442.4|0
1631610900000|2021-09-14 09:15:00|15444.7|15442.7|15444.5|15442.5|15445.2|15443.2|15444.3|15442.3|36
1631610910000|2021-09-14 09:15:10|15444.4|15442.4|15443.4|15441.4|15444.4|15442.4|15443.4|15441.4|2
1631610920000|2021-09-14 09:15:20|15443.5|15441.5|15443.5|15441.5|15443.5|15441.5|15443.2|15441.2|37
1631610930000|2021-09-14 09:15:30|15443.4|15441.4|15443.3|15441.3|15443.4|15441.4|15443.3|15441.3|0
1631610940000|2021-09-14 09:15:40|15443.4|15441.4|15442.3|15440.3|15443.4|15441.4|15442.2|15440.2|17
1631610950000|2021-09-14 09:15:50|15442.4|15440.4|15442.3|15440.3|15442.5|15440.5|15442.3|15440.3|6
1631610960000|2021-09-14 09:16:00|15442.4|15440.4|15442.3|15440.3|15442.4|15440.4|15442.3|15440.3|0
1631610970000|2021-09-14 09:16:10|15442.2|15440.2|15441|15439|15442.3|15440.3|15441|15439|13
1631610980000|2021-09-14 09:16:20|15440.9|15438.9|15439.3|15437.3|15440.9|15438.9|15439.3|15437.3|19
1631610990000|2021-09-14 09:16:30|15439.4|15437.4|15439.5|15437.5|15439.8|15437.8|15439.4|15437.4|15
1631611000000|2021-09-14 09:16:40|15439.4|15437.4|15439.5|15437.5|15439.5|15437.5|15438.8|15436.8|7
1631611010000|2021-09-14 09:16:50|15439.3|15437.3|15440.3|15438.3|15440.3|15438.3|15439.3|15437.3|5
1631611020000|2021-09-14 09:17:00|15440.2|15438.2|15440.5|15438.5|15440.5|15438.5|15439.9|15437.9|0
1631611030000|2021-09-14 09:17:10|15440.7|15438.7|15442.3|15440.3|15442.4|15440.4|15440.7|15438.7|9
1631611040000|2021-09-14 09:17:20|15442.2|15440.2|15442|15440|15442.2|15440.2|15441.8|15439.8|10
1631611050000|2021-09-14 09:17:30|15441.9|15439.9|15443|15441|15443|15441|15441.9|15439.9|4
1631611060000|2021-09-14 09:17:40|15442.9|15440.9|15443|15441|15443.4|15441.4|15442.9|15440.9|6
1631611070000|2021-09-14 09:17:50|15442.9|15440.9|15443.5|15441.5|15443.5|15441.5|15442.8|15440.8|8
1631611080000|2021-09-14 09:18:00|15443.8|15441.8|15442.5|15440.5|15444.4|15442.4|15442.4|15440.4|23
1631611090000|2021-09-14 09:18:10|15442.3|15440.3|15441.9|15439.9|15442.5|15440.5|15441.8|15439.8|80
1631611100000|2021-09-14 09:18:20|15441.8|15439.8|15441.8|15439.8|15442.2|15440.2|15441.5|15439.5|4
1631611110000|2021-09-14 09:18:30|15442.2|15440.2|15442.3|15440.3|15442.3|15440.3|15442|15440|2
1631611120000|2021-09-14 09:18:40|15442.5|15440.5|15442.7|15440.7|15442.7|15440.7|15442.5|15440.5|5
1631611130000|2021-09-14 09:18:50|15442.8|15440.8|15443.7|15441.7|15443.8|15441.8|15442.8|15440.8|4
1631611140000|2021-09-14 09:19:00|15443.5|15441.5|15442.8|15440.8|15443.8|15441.8|15442.8|15440.8|6
1631611150000|2021-09-14 09:19:10|15442.7|15440.7|15442.5|15440.5|15442.9|15440.9|15442.5|15440.5|2
1631611160000|2021-09-14 09:19:20|15442.4|15440.4|15441.7|15439.7|15442.4|15440.4|15441.7|15439.7|5
1631611170000|2021-09-14 09:19:30|15441.8|15439.8|15442.3|15440.3|15442.3|15440.3|15441.8|15439.8|1
1631611180000|2021-09-14 09:19:40|15442.2|15440.2|15442.2|15440.2|15442.8|15440.8|15442.2|15440.2|5
1631611190000|2021-09-14 09:19:50|15442|15440|15441.9|15439.9|15442|15440|15441.8|15439.8|0
1631611200000|2021-09-14 09:20:00|15442|15440|15442.4|15440.4|15442.4|15440.4|15441.9|15439.9|9
1631611210000|2021-09-14 09:20:10|15442.5|15440.5|15442.8|15440.8|15443.2|15441.2|15442.5|15440.5|2
1631611220000|2021-09-14 09:20:20|15442.9|15440.9|15442.8|15440.8|15442.9|15440.9|15442.8|15440.8|2
1631611230000|2021-09-14 09:20:30|15442.9|15440.9|15442.8|15440.8|15443.2|15441.2|15442.7|15440.7|6
1631611240000|2021-09-14 09:20:40|15442|15440|15441.7|15439.7|15442|15440|15441.3|15439.3|30
1631611250000|2021-09-14 09:20:50|15441.8|15439.8|15442|15440|15442|15440|15441.7|15439.7|2
1631611260000|2021-09-14 09:21:00|15441.9|15439.9|15441.9|15439.9|15442|15440|15441.8|15439.8|0
1631611270000|2021-09-14 09:21:10|15441.8|15439.8|15442|15440|15442|15440|15441.8|15439.8|4
1631611280000|2021-09-14 09:21:20|15442.2|15440.2|15442.5|15440.5|15442.5|15440.5|15442.2|15440.2|3
1631611290000|2021-09-14 09:21:30|15442.4|15440.4|15442.3|15440.3|15442.4|15440.4|15441.8|15439.8|6
1631611300000|2021-09-14 09:21:40|15442.8|15440.8|15443.5|15441.5|15443.5|15441.5|15442.8|15440.8|4
1631611310000|2021-09-14 09:21:50|15443.7|15441.7|15442.3|15440.3|15443.7|15441.7|15442.3|15440.3|18
1631611320000|2021-09-14 09:22:00|15442.2|15440.2|15441.5|15439.5|15442.3|15440.3|15441.4|15439.4|2
1631611330000|2021-09-14 09:22:10|15441.8|15439.8|15441.7|15439.7|15442.2|15440.2|15441.4|15439.4|1
1631611340000|2021-09-14 09:22:20|15441.8|15439.8|15442.3|15440.3|15442.4|15440.4|15441.8|15439.8|0
1631611350000|2021-09-14 09:22:30|15442.2|15440.2|15441.3|15439.3|15442.2|15440.2|15441.3|15439.3|1
1631611360000|2021-09-14 09:22:40|15441.4|15439.4|15440.8|15438.8|15441.5|15439.5|15440.7|15438.7|10
1631611370000|2021-09-14 09:22:50|15440.7|15438.7|15440.5|15438.5|15440.8|15438.8|15440.4|15438.4|3
1631611380000|2021-09-14 09:23:00|15440.4|15438.4|15440|15438|15440.4|15438.4|15439.8|15437.8|7
1631611390000|2021-09-14 09:23:10|15439.9|15437.9|15439.9|15437.9|15440.2|15438.2|15439.5|15437.5|11
1631611400000|2021-09-14 09:23:20|15440|15438|15439.7|15437.7|15440.2|15438.2|15439.5|15437.5|3
1631611410000|2021-09-14 09:23:30|15439.8|15437.8|15439.8|15437.8|15439.8|15437.8|15439.7|15437.7|1
1631611420000|2021-09-14 09:23:40|15439.9|15437.9|15439.3|15437.3|15439.9|15437.9|15439.3|15437.3|5
1631611430000|2021-09-14 09:23:50|15439.2|15437.2|15439|15437|15439.2|15437.2|15438.9|15436.9|2
1631611440000|2021-09-14 09:24:00|15438.8|15436.8|15438|15436|15438.8|15436.8|15437.8|15435.8|22
1631611450000|2021-09-14 09:24:10|15437.9|15435.9|15437.3|15435.3|15438|15436|15437.3|15435.3|22
1631611460000|2021-09-14 09:24:20|15437.4|15435.4|15436.8|15434.8|15437.4|15435.4|15436.8|15434.8|13
1631611470000|2021-09-14 09:24:30|15436.5|15434.5|15436.5|15434.5|15436.9|15434.9|15436.4|15434.4|16
1631611480000|2021-09-14 09:24:40|15436.7|15434.7|15436.9|15434.9|15437.5|15435.5|15436.7|15434.7|7
1631611490000|2021-09-14 09:24:50|15437|15435|15436.7|15434.7|15437.3|15435.3|15436.7|15434.7|6
1631611500000|2021-09-14 09:25:00|15436.8|15434.8|15436.3|15434.3|15437.4|15435.4|15436.3|15434.3|5
1631611510000|2021-09-14 09:25:10|15436.2|15434.2|15436.8|15434.8|15436.8|15434.8|15435.8|15433.8|19
1631611520000|2021-09-14 09:25:20|15436.7|15434.7|15437|15435|15437.2|15435.2|15436.5|15434.5|2
1631611530000|2021-09-14 09:25:30|15437.3|15435.3|15436.5|15434.5|15437.3|15435.3|15436.3|15434.3|1
1631611540000|2021-09-14 09:25:40|15436.4|15434.4|15436.8|15434.8|15437.3|15435.3|15436.3|15434.3|7
1631611550000|2021-09-14 09:25:50|15437|15435|15436.8|15434.8|15437|15435|15436.8|15434.8|0
1631611560000|2021-09-14 09:26:00|15436.9|15434.9|15437.7|15435.7|15437.7|15435.7|15436.9|15434.9|18
1631611570000|2021-09-14 09:26:10|15437.9|15435.9|15438.5|15436.5|15438.5|15436.5|15437.7|15435.7|5
1631611580000|2021-09-14 09:26:20|15438.8|15436.8|15438.8|15436.8|15439.2|15437.2|15438.5|15436.5|10
1631611590000|2021-09-14 09:26:30|15438.7|15436.7|15437.9|15435.9|15438.9|15436.9|15437.7|15435.7|5
1631611600000|2021-09-14 09:26:40|15438|15436|15438.5|15436.5|15438.5|15436.5|15437.9|15435.9|6
1631611610000|2021-09-14 09:26:50|15438.4|15436.4|15438.3|15436.3|15438.5|15436.5|15438|15436|3
1631611620000|2021-09-14 09:27:00|15438.2|15436.2|15437.8|15435.8|15438.4|15436.4|15437.8|15435.8|3
1631611630000|2021-09-14 09:27:10|15437.7|15435.7|15438.4|15436.4|15438.7|15436.7|15437.3|15435.3|8
1631611640000|2021-09-14 09:27:20|15438.3|15436.3|15438.3|15436.3|15438.8|15436.8|15438.2|15436.2|13
1631611650000|2021-09-14 09:27:30|15438.2|15436.2|15437.3|15435.3|15438.3|15436.3|15437.3|15435.3|1
1631611660000|2021-09-14 09:27:40|15437.4|15435.4|15438.7|15436.7|15438.8|15436.8|15437.4|15435.4|3
1631611670000|2021-09-14 09:27:50|15439|15437|15438.3|15436.3|15439|15437|15438|15436|0
1631611680000|2021-09-14 09:28:00|15438.2|15436.2|15438.4|15436.4|15438.7|15436.7|15438|15436|1
1631611690000|2021-09-14 09:28:10|15438.3|15436.3|15437.4|15435.4|15438.3|15436.3|15437.4|15435.4|6
1631611700000|2021-09-14 09:28:20|15437|15435|15436.8|15434.8|15437|15435|15436.7|15434.7|4
1631611710000|2021-09-14 09:28:30|15436.9|15434.9|15437.3|15435.3|15437.3|15435.3|15436.9|15434.9|6
1631611720000|2021-09-14 09:28:40|15437.2|15435.2|15438.3|15436.3|15438.3|15436.3|15437.2|15435.2|1
1631611730000|2021-09-14 09:28:50|15438.2|15436.2|15438.3|15436.3|15438.3|15436.3|15438|15436|0
1631611740000|2021-09-14 09:29:00|15438.2|15436.2|15438.2|15436.2|15438.3|15436.3|15437.9|15435.9|4
1631611750000|2021-09-14 09:29:10|15438|15436|15437.2|15435.2|15438.3|15436.3|15436.9|15434.9|9
1631611760000|2021-09-14 09:29:20|15437|15435|15436.9|15434.9|15437|15435|15436.8|15434.8|0
1631611770000|2021-09-14 09:29:30|15437|15435|15437.3|15435.3|15437.3|15435.3|15436.7|15434.7|5
1631611780000|2021-09-14 09:29:40|15437.2|15435.2|15436.9|15434.9|15437.2|15435.2|15436.9|15434.9|1
1631611790000|2021-09-14 09:29:50|15437|15435|15437|15435|15437|15435|15436.8|15434.8|3
1631611800000|2021-09-14 09:30:00|15437.3|15435.3|15437.8|15435.8|15437.8|15435.8|15437|15435|19
1631611810000|2021-09-14 09:30:10|15437.7|15435.7|15437.8|15435.8|15437.9|15435.9|15437.7|15435.7|6
1631611820000|2021-09-14 09:30:20|15437.9|15435.9|15437.8|15435.8|15437.9|15435.9|15437.8|15435.8|5
1631611830000|2021-09-14 09:30:30|15437.7|15435.7|15438.2|15436.2|15438.4|15436.4|15437.7|15435.7|15
1631611840000|2021-09-14 09:30:40|15438|15436|15437.4|15435.4|15438|15436|15437.3|15435.3|8
1631611850000|2021-09-14 09:30:50|15437.5|15435.5|15437.5|15435.5|15437.7|15435.7|15437.5|15435.5|3
1631611860000|2021-09-14 09:31:00|15436.8|15434.8|15435.8|15433.8|15436.8|15434.8|15435.8|15433.8|17
1631611870000|2021-09-14 09:31:10|15436.2|15434.2|15436.2|15434.2|15436.3|15434.3|15435.9|15433.9|5
1631611880000|2021-09-14 09:31:20|15436.3|15434.3|15436|15434|15436.3|15434.3|15435.9|15433.9|0
1631611890000|2021-09-14 09:31:30|15435.8|15433.8|15436.3|15434.3|15436.3|15434.3|15435.8|15433.8|21
1631611900000|2021-09-14 09:31:40|15435.5|15433.5|15434.8|15432.8|15435.5|15433.5|15434.8|15432.8|28
1631611910000|2021-09-14 09:31:50|15434.9|15432.9|15435.9|15433.9|15436.3|15434.3|15434.9|15432.9|11
1631611920000|2021-09-14 09:32:00|15436|15434|15435.9|15433.9|15436.3|15434.3|15435.8|15433.8|2
1631611930000|2021-09-14 09:32:10|15436.3|15434.3|15435.9|15433.9|15436.7|15434.7|15435.9|15433.9|14
1631611940000|2021-09-14 09:32:20|15436|15434|15437|15435|15437|15435|15436|15434|9
1631611950000|2021-09-14 09:32:30|15436.9|15434.9|15437.5|15435.5|15437.5|15435.5|15436.9|15434.9|4
1631611960000|2021-09-14 09:32:40|15437.7|15435.7|15437.8|15435.8|15438.2|15436.2|15437.5|15435.5|4
1631611970000|2021-09-14 09:32:50|15438|15436|15437.5|15435.5|15438|15436|15437.5|15435.5|3
1631611980000|2021-09-14 09:33:00|15437.7|15435.7|15437.5|15435.5|15437.7|15435.7|15437.5|15435.5|3
1631611990000|2021-09-14 09:33:10|15437.3|15435.3|15437.3|15435.3|15437.4|15435.4|15437.3|15435.3|0
1631612000000|2021-09-14 09:33:20|15437.4|15435.4|15437.3|15435.3|15437.5|15435.5|15437.2|15435.2|8
1631612010000|2021-09-14 09:33:30|15437.4|15435.4|15437.5|15435.5|15437.7|15435.7|15437.3|15435.3|25
1631612020000|2021-09-14 09:33:40|15437.7|15435.7|15436.8|15434.8|15437.7|15435.7|15436.8|15434.8|14
1631612030000|2021-09-14 09:33:50|15436.9|15434.9|15437.5|15435.5|15437.5|15435.5|15436.8|15434.8|14
1631612040000|2021-09-14 09:34:00|15437.4|15435.4|15437.4|15435.4|15437.7|15435.7|15437.3|15435.3|14
1631612050000|2021-09-14 09:34:10|15437.3|15435.3|15436.3|15434.3|15437.5|15435.5|15436.3|15434.3|10
1631612060000|2021-09-14 09:34:20|15436.2|15434.2|15436|15434|15436.3|15434.3|15435.3|15433.3|14
1631612070000|2021-09-14 09:34:30|15436.2|15434.2|15436.5|15434.5|15436.7|15434.7|15436.2|15434.2|10
1631612080000|2021-09-14 09:34:40|15436.4|15434.4|15436.4|15434.4|15436.5|15434.5|15436.3|15434.3|0
1631612090000|2021-09-14 09:34:50|15436.5|15434.5|15436.8|15434.8|15436.8|15434.8|15436.5|15434.5|2
1631612100000|2021-09-14 09:35:00|15436.9|15434.9|15436.9|15434.9|15436.9|15434.9|15436.7|15434.7|5
1631612110000|2021-09-14 09:35:10|15437.3|15435.3|15436.3|15434.3|15437.7|15435.7|15436.3|15434.3|56
1631612120000|2021-09-14 09:35:20|15436.2|15434.2|15435|15433|15436.2|15434.2|15434.8|15432.8|16
1631612130000|2021-09-14 09:35:30|15435.2|15433.2|15435.4|15433.4|15435.4|15433.4|15435|15433|8
1631612140000|2021-09-14 09:35:40|15435.3|15433.3|15435.3|15433.3|15435.3|15433.3|15434.8|15432.8|11
1631612150000|2021-09-14 09:35:50|15435.4|15433.4|15434.8|15432.8|15435.4|15433.4|15434.8|15432.8|19
1631612160000|2021-09-14 09:36:00|15434.5|15432.5|15434.5|15432.5|15434.8|15432.8|15434.4|15432.4|13
1631612170000|2021-09-14 09:36:10|15434.4|15432.4|15434.8|15432.8|15434.8|15432.8|15433.8|15431.8|18
1631612180000|2021-09-14 09:36:20|15435|15433|15435.4|15433.4|15435.4|15433.4|15435|15433|3
1631612190000|2021-09-14 09:36:30|15434.5|15432.5|15435.8|15433.8|15436|15434|15434.5|15432.5|12
1631612200000|2021-09-14 09:36:40|15435.9|15433.9|15435.5|15433.5|15436|15434|15435.4|15433.4|9
1631612210000|2021-09-14 09:36:50|15435.4|15433.4|15435.4|15433.4|15435.5|15433.5|15435.3|15433.3|2
1631612220000|2021-09-14 09:37:00|15435.5|15433.5|15434.5|15432.5|15435.7|15433.7|15434.3|15432.3|6
1631612230000|2021-09-14 09:37:10|15434.3|15432.3|15434.3|15432.3|15435.2|15433.2|15434.3|15432.3|3
1631612240000|2021-09-14 09:37:20|15434.2|15432.2|15435|15433|15435.2|15433.2|15433.8|15431.8|11
1631612250000|2021-09-14 09:37:30|15434.9|15432.9|15435.3|15433.3|15435.5|15433.5|15434.7|15432.7|4
1631612260000|2021-09-14 09:37:40|15435.4|15433.4|15433.3|15431.3|15435.7|15433.7|15433.3|15431.3|150
1631612270000|2021-09-14 09:37:50|15433.4|15431.4|15434.9|15432.9|15434.9|15432.9|15433.4|15431.4|25
1631612280000|2021-09-14 09:38:00|15434.8|15432.8|15434.8|15432.8|15435.2|15433.2|15434.5|15432.5|6
1631612290000|2021-09-14 09:38:10|15434.9|15432.9|15434.8|15432.8|15435|15433|15434.7|15432.7|3
1631612300000|2021-09-14 09:38:20|15434.7|15432.7|15434.9|15432.9|15435|15433|15434.5|15432.5|2
1631612310000|2021-09-14 09:38:30|15434.8|15432.8|15435|15433|15435.3|15433.3|15434.8|15432.8|1
1631612320000|2021-09-14 09:38:40|15434.9|15432.9|15435.2|15433.2|15435.2|15433.2|15434.8|15432.8|2
1631612330000|2021-09-14 09:38:50|15435.3|15433.3|15435.8|15433.8|15435.8|15433.8|15435.2|15433.2|7
1631612340000|2021-09-14 09:39:00|15435.7|15433.7|15435.5|15433.5|15435.8|15433.8|15434.8|15432.8|23
1631612350000|2021-09-14 09:39:10|15435.4|15433.4|15436.3|15434.3|15436.3|15434.3|15435.4|15433.4|6
1631612360000|2021-09-14 09:39:20|15436.2|15434.2|15436.3|15434.3|15436.3|15434.3|15436.2|15434.2|2
1631612370000|2021-09-14 09:39:30|15436.4|15434.4|15436.8|15434.8|15436.8|15434.8|15436.4|15434.4|10
1631612380000|2021-09-14 09:39:40|15436.9|15434.9|15436.8|15434.8|15437.3|15435.3|15436.8|15434.8|26
1631612390000|2021-09-14 09:39:50|15436.3|15434.3|15435.5|15433.5|15436.3|15434.3|15435.4|15433.4|34
1631612400000|2021-09-14 09:40:00|15435.7|15433.7|15436.3|15434.3|15436.3|15434.3|15435.7|15433.7|33
1631612410000|2021-09-14 09:40:10|15436.4|15434.4|15436.7|15434.7|15436.7|15434.7|15436.3|15434.3|5
1631612420000|2021-09-14 09:40:20|15436.8|15434.8|15436.3|15434.3|15436.8|15434.8|15435.8|15433.8|31
1631612430000|2021-09-14 09:40:30|15436.2|15434.2|15436.3|15434.3|15436.3|15434.3|15436|15434|0
1631612440000|2021-09-14 09:40:40|15436|15434|15436.3|15434.3|15436.3|15434.3|15436|15434|0
1631612450000|2021-09-14 09:40:50|15436|15434|15436.8|15434.8|15436.8|15434.8|15435.8|15433.8|20
1631612460000|2021-09-14 09:41:00|15436.7|15434.7|15437|15435|15437|15435|15436.7|15434.7|4
1631612470000|2021-09-14 09:41:10|15436.9|15434.9|15436.9|15434.9|15437.2|15435.2|15436.8|15434.8|5
1631612480000|2021-09-14 09:41:20|15436.8|15434.8|15437|15435|15437.2|15435.2|15436.7|15434.7|5
1631612490000|2021-09-14 09:41:30|15436.9|15434.9|15436.5|15434.5|15437.4|15435.4|15436.3|15434.3|13
1631612500000|2021-09-14 09:41:40|15436.7|15434.7|15436.3|15434.3|15436.7|15434.7|15436.3|15434.3|1
1631612510000|2021-09-14 09:41:50|15435.5|15433.5|15433|15431|15435.8|15433.8|15432.7|15430.7|60
1631612520000|2021-09-14 09:42:00|15432.8|15430.8|15433.2|15431.2|15433.8|15431.8|15432.5|15430.5|86
1631612530000|2021-09-14 09:42:10|15433.4|15431.4|15435.3|15433.3|15435.3|15433.3|15433|15431|40
1631612540000|2021-09-14 09:42:20|15435.2|15433.2|15434|15432|15435.3|15433.3|15433.3|15431.3|19
1631612550000|2021-09-14 09:42:30|15434.2|15432.2|15432.9|15430.9|15434.2|15432.2|15432.8|15430.8|26
1631612560000|2021-09-14 09:42:40|15433|15431|15433.7|15431.7|15434|15432|15431|15429|53
1631612570000|2021-09-14 09:42:50|15433.8|15431.8|15432.2|15430.2|15434.3|15432.3|15431.9|15429.9|15
1631612580000|2021-09-14 09:43:00|15432.3|15430.3|15432.7|15430.7|15432.7|15430.7|15432|15430|9
1631612590000|2021-09-14 09:43:10|15432.8|15430.8|15432.8|15430.8|15433|15431|15432.5|15430.5|20
1631612600000|2021-09-14 09:43:20|15432.7|15430.7|15432.8|15430.8|15433.7|15431.7|15432.7|15430.7|11
1631612610000|2021-09-14 09:43:30|15432.9|15430.9|15433.8|15431.8|15433.8|15431.8|15432.8|15430.8|2
1631612620000|2021-09-14 09:43:40|15433.9|15431.9|15433.2|15431.2|15433.9|15431.9|15432.8|15430.8|24
1631612630000|2021-09-14 09:43:50|15433|15431|15434|15432|15434.2|15432.2|15433|15431|7
1631612640000|2021-09-14 09:44:00|15433.9|15431.9|15434.2|15432.2|15434.2|15432.2|15433.5|15431.5|111
1631612650000|2021-09-14 09:44:10|15434.3|15432.3|15434.7|15432.7|15434.8|15432.8|15434|15432|144
1631612660000|2021-09-14 09:44:20|15434.8|15432.8|15434.5|15432.5|15434.8|15432.8|15434.5|15432.5|3
1631612670000|2021-09-14 09:44:30|15434.3|15432.3|15434.2|15432.2|15435.7|15433.7|15434|15432|11
1631612680000|2021-09-14 09:44:40|15434.3|15432.3|15434.7|15432.7|15435|15433|15434|15432|5
1631612690000|2021-09-14 09:44:50|15434.8|15432.8|15435|15433|15435|15433|15434.8|15432.8|1
1631612700000|2021-09-14 09:45:00|15434.9|15432.9|15434|15432|15435.7|15433.7|15433.9|15431.9|33
1631612710000|2021-09-14 09:45:10|15434.2|15432.2|15433.5|15431.5|15434.2|15432.2|15433|15431|11
1631612720000|2021-09-14 09:45:20|15433.7|15431.7|15433.5|15431.5|15433.7|15431.7|15433.3|15431.3|4
1631612730000|2021-09-14 09:45:30|15433.4|15431.4|15432.9|15430.9|15433.4|15431.4|15432.9|15430.9|1
1631612740000|2021-09-14 09:45:40|15432.8|15430.8|15433.5|15431.5|15433.5|15431.5|15432.8|15430.8|3
1631612750000|2021-09-14 09:45:50|15433.4|15431.4|15433|15431|15433.5|15431.5|15433|15431|5
1631612760000|2021-09-14 09:46:00|15433.2|15431.2|15433.3|15431.3|15433.3|15431.3|15433.2|15431.2|1
1631612770000|2021-09-14 09:46:10|15432.8|15430.8|15432.8|15430.8|15433|15431|15432.7|15430.7|11
1631612780000|2021-09-14 09:46:20|15433.5|15431.5|15433.5|15431.5|15433.5|15431.5|15433.3|15431.3|21
1631612790000|2021-09-14 09:46:30|15433.7|15431.7|15434.4|15432.4|15434.7|15432.7|15433.7|15431.7|8
1631612800000|2021-09-14 09:46:40|15434.3|15432.3|15434.3|15432.3|15434.4|15432.4|15434.2|15432.2|4
1631612810000|2021-09-14 09:46:50|15434.2|15432.2|15433.8|15431.8|15434.3|15432.3|15433.7|15431.7|7
1631612820000|2021-09-14 09:47:00|15433.9|15431.9|15434|15432|15434|15432|15433.8|15431.8|2
1631612830000|2021-09-14 09:47:10|15434.3|15432.3|15433.5|15431.5|15434.4|15432.4|15433.4|15431.4|9
1631612840000|2021-09-14 09:47:20|||||||||1
1631612850000|2021-09-14 09:47:30|15433.8|15431.8|15433.3|15431.3|15433.8|15431.8|15433.3|15431.3|16
1631612860000|2021-09-14 09:47:40|15433.4|15431.4|15433.3|15431.3|15433.4|15431.4|15433|15431|3
1631612870000|2021-09-14 09:47:50|15433.4|15431.4|15433.4|15431.4|15433.5|15431.5|15433.4|15431.4|1
1631612880000|2021-09-14 09:48:00|15433.5|15431.5|15433.8|15431.8|15433.9|15431.9|15433.5|15431.5|1
1631612890000|2021-09-14 09:48:10|15433.7|15431.7|15434.8|15432.8|15434.8|15432.8|15433.7|15431.7|9
1631612900000|2021-09-14 09:48:20|15434.7|15432.7|15434.3|15432.3|15434.7|15432.7|15434.2|15432.2|2
1631612910000|2021-09-14 09:48:30|15434.4|15432.4|15434|15432|15434.4|15432.4|15433.8|15431.8|3
1631612920000|2021-09-14 09:48:40|15433.9|15431.9|15434.4|15432.4|15434.4|15432.4|15433.8|15431.8|1
1631612930000|2021-09-14 09:48:50|15434.3|15432.3|15434.7|15432.7|15434.7|15432.7|15434.3|15432.3|1
1631612940000|2021-09-14 09:49:00|15434.8|15432.8|15434.7|15432.7|15434.8|15432.8|15434.4|15432.4|0
1631612950000|2021-09-14 09:49:10|15434.8|15432.8|15433.8|15431.8|15435.5|15433.5|15433.8|15431.8|106
1631612960000|2021-09-14 09:49:20|15433.7|15431.7|15434.4|15432.4|15434.4|15432.4|15433.7|15431.7|9
1631612970000|2021-09-14 09:49:30|15434.3|15432.3|15434.8|15432.8|15434.8|15432.8|15434.3|15432.3|46
1631612980000|2021-09-14 09:49:40|15434.9|15432.9|15434.5|15432.5|15434.9|15432.9|15434.5|15432.5|0
1631612990000|2021-09-14 09:49:50|15434.7|15432.7|15434.9|15432.9|15434.9|15432.9|15434.7|15432.7|3
1631613000000|2021-09-14 09:50:00|15434.8|15432.8|15434.8|15432.8|15434.9|15432.9|15434.8|15432.8|3
1631613010000|2021-09-14 09:50:10|||||||||1
1631613020000|2021-09-14 09:50:20|15434.7|15432.7|15435|15433|15435.2|15433.2|15434.7|15432.7|5
1631613030000|2021-09-14 09:50:30|15434.9|15432.9|15434.9|15432.9|15434.9|15432.9|15434.9|15432.9|1
1631613040000|2021-09-14 09:50:40|15434.8|15432.8|15433.8|15431.8|15435|15433|15433.8|15431.8|29
1631613050000|2021-09-14 09:50:50|15433.7|15431.7|15432.8|15430.8|15433.7|15431.7|15432.8|15430.8|12
1631613060000|2021-09-14 09:51:00|15432.5|15430.5|15432.3|15430.3|15432.8|15430.8|15432.3|15430.3|11
1631613070000|2021-09-14 09:51:10|15432.8|15430.8|15432.3|15430.3|15433.2|15431.2|15432.3|15430.3|14
1631613080000|2021-09-14 09:51:20|15432.4|15430.4|15432.3|15430.3|15432.4|15430.4|15432.2|15430.2|1
1631613090000|2021-09-14 09:51:30|15432|15430|15433.2|15431.2|15433.3|15431.3|15431.9|15429.9|23
1631613100000|2021-09-14 09:51:40|15433.3|15431.3|15432|15430|15433.3|15431.3|15432|15430|22
1631613110000|2021-09-14 09:51:50|15431.8|15429.8|15431.8|15429.8|15431.8|15429.8|15431.5|15429.5|16
1631613120000|2021-09-14 09:52:00|15431.9|15429.9|15432.3|15430.3|15432.3|15430.3|15431.8|15429.8|7
1631613130000|2021-09-14 09:52:10|15432.2|15430.2|15432.3|15430.3|15432.8|15430.8|15432|15430|69
1631613140000|2021-09-14 09:52:20|15432.2|15430.2|15432.2|15430.2|15432.2|15430.2|15432.2|15430.2|2
1631613150000|2021-09-14 09:52:30|15432.3|15430.3|15432.8|15430.8|15432.8|15430.8|15431.8|15429.8|10
1631613160000|2021-09-14 09:52:40|15432.7|15430.7|15432.5|15430.5|15432.7|15430.7|15432.3|15430.3|1
1631613170000|2021-09-14 09:52:50|15432.4|15430.4|15432.7|15430.7|15432.9|15430.9|15432.3|15430.3|3
1631613180000|2021-09-14 09:53:00|15432.5|15430.5|15432.3|15430.3|15432.5|15430.5|15432|15430|25
1631613190000|2021-09-14 09:53:10|15432.2|15430.2|15432.3|15430.3|15432.3|15430.3|15432.2|15430.2|0
1631613210000|2021-09-14 09:53:30|15432.4|15430.4|15432.5|15430.5|15432.5|15430.5|15431.8|15429.8|16
1631613220000|2021-09-14 09:53:40|15432.4|15430.4|15432|15430|15432.4|15430.4|15432|15430|2
1631613230000|2021-09-14 09:53:50|15431.8|15429.8|15431.5|15429.5|15431.8|15429.8|15431.5|15429.5|10
1631613240000|2021-09-14 09:54:00|15431.4|15429.4|15431.3|15429.3|15431.5|15429.5|15431.3|15429.3|78
1631613250000|2021-09-14 09:54:10|15431.4|15429.4|15431.8|15429.8|15432|15430|15431.4|15429.4|14
1631613260000|2021-09-14 09:54:20|15432|15430|15431.4|15429.4|15432|15430|15431|15429|4
1631613270000|2021-09-14 09:54:30|15431.3|15429.3|15429.8|15427.8|15431.3|15429.3|15429.8|15427.8|16
1631613280000|2021-09-14 09:54:40|15430|15428|15429.8|15427.8|15430.3|15428.3|15429.7|15427.7|8
1631613290000|2021-09-14 09:54:50|15429.7|15427.7|15429.8|15427.8|15429.9|15427.9|15428.3|15426.3|57
1631613300000|2021-09-14 09:55:00|15429.9|15427.9|15428.8|15426.8|15429.9|15427.9|15428.8|15426.8|12
1631613310000|2021-09-14 09:55:10|15428.9|15426.9|15430.3|15428.3|15430.4|15428.4|15428.7|15426.7|18
1631613320000|2021-09-14 09:55:20|15430.5|15428.5|15430.2|15428.2|15430.8|15428.8|15430|15428|12
1631613330000|2021-09-14 09:55:30|15430|15428|15430.5|15428.5|15430.5|15428.5|15429.9|15427.9|2
1631613340000|2021-09-14 09:55:40|15430.4|15428.4|15430.7|15428.7|15430.8|15428.8|15430.4|15428.4|1
1631613350000|2021-09-14 09:55:50|15430.4|15428.4|15430.3|15428.3|15430.5|15428.5|15429.9|15427.9|6
1631613360000|2021-09-14 09:56:00|15430|15428|15429.5|15427.5|15430.3|15428.3|15429.5|15427.5|17
1631613370000|2021-09-14 09:56:10|15429.4|15427.4|15430|15428|15430|15428|15429.4|15427.4|24
1631613380000|2021-09-14 09:56:20|15430.7|15428.7|15430.3|15428.3|15430.7|15428.7|15430.3|15428.3|174
1631613390000|2021-09-14 09:56:30|15430.2|15428.2|15429.8|15427.8|15430.2|15428.2|15429.5|15427.5|11
1631613400000|2021-09-14 09:56:40|15429.9|15427.9|15429.9|15427.9|15430.9|15428.9|15429.9|15427.9|33
1631613410000|2021-09-14 09:56:50|15430|15428|15430.3|15428.3|15430.7|15428.7|15429.9|15427.9|5
1631613420000|2021-09-14 09:57:00|15430.4|15428.4|15430.3|15428.3|15430.5|15428.5|15430.3|15428.3|1
1631613430000|2021-09-14 09:57:10|15430.4|15428.4|15430.3|15428.3|15430.5|15428.5|15430.3|15428.3|1
1631613440000|2021-09-14 09:57:20|15430.4|15428.4|15430.5|15428.5|15430.5|15428.5|15430.3|15428.3|2
1631613450000|2021-09-14 09:57:30|15430.7|15428.7|15430.5|15428.5|15430.7|15428.7|15430.4|15428.4|1
1631613460000|2021-09-14 09:57:40|15430.7|15428.7|15430.5|15428.5|15430.7|15428.7|15430.5|15428.5|0
1631613470000|2021-09-14 09:57:50|15430.7|15428.7|15430.5|15428.5|15430.7|15428.7|15430.5|15428.5|5
1631613480000|2021-09-14 09:58:00|15430.7|15428.7|15430.7|15428.7|15430.7|15428.7|15430.5|15428.5|3
1631613490000|2021-09-14 09:58:10|15430.8|15428.8|15430.3|15428.3|15430.9|15428.9|15429.9|15427.9|22
1631613500000|2021-09-14 09:58:20|15430.5|15428.5|15430|15428|15430.5|15428.5|15430|15428|2
1631613510000|2021-09-14 09:58:30|15429.7|15427.7|15430.2|15428.2|15430.7|15428.7|15429.7|15427.7|8
1631613520000|2021-09-14 09:58:40|15430.3|15428.3|15430.3|15428.3|15430.3|15428.3|15430|15428|8
1631613530000|2021-09-14 09:58:50|15430.2|15428.2|15429.9|15427.9|15430.4|15428.4|15429.9|15427.9|4
1631613540000|2021-09-14 09:59:00|15430|15428|15429.3|15427.3|15430|15428|15429.3|15427.3|3
1631613550000|2021-09-14 09:59:10|15429.4|15427.4|15429.5|15427.5|15429.7|15427.7|15429.3|15427.3|10
1631613560000|2021-09-14 09:59:20|15429.4|15427.4|15429.5|15427.5|15429.5|15427.5|15429.3|15427.3|0
1631613570000|2021-09-14 09:59:30|15429.7|15427.7|15429|15427|15429.9|15427.9|15429|15427|9
1631613590000|2021-09-14 09:59:50|15428.8|15426.8|15428.8|15426.8|15428.8|15426.8|15428.5|15426.5|28
1631613600000|2021-09-14 10:00:00|15428.7|15426.7|15426.5|15424.5|15428.7|15426.7|15425|15423|87
1631613610000|2021-09-14 10:00:10|15426.8|15424.8|15427.3|15425.3|15428|15426|15426.8|15424.8|13
1631613620000|2021-09-14 10:00:20|15427.2|15425.2|15427.5|15425.5|15427.9|15425.9|15427|15425|4
1631613630000|2021-09-14 10:00:30|15427.4|15425.4|15427.7|15425.7|15427.8|15425.8|15427.3|15425.3|3
1631613640000|2021-09-14 10:00:40|15427.5|15425.5|15427.8|15425.8|15428.4|15426.4|15427.5|15425.5|6
1631613650000|2021-09-14 10:00:50|15427.3|15425.3|15426.2|15424.2|15427.3|15425.3|15425.7|15423.7|19
1631613660000|2021-09-14 10:01:00|15425.4|15423.4|15425.5|15423.5|15425.9|15423.9|15425.3|15423.3|31
1631613670000|2021-09-14 10:01:10|15425.4|15423.4|15424.5|15422.5|15425.7|15423.7|15424.4|15422.4|41
1631613680000|2021-09-14 10:01:20|15423.8|15421.8|15424.4|15422.4|15424.4|15422.4|15423.4|15421.4|33
1631613690000|2021-09-14 10:01:30|15424.3|15422.3|15425.9|15423.9|15426.3|15424.3|15424.3|15422.3|16
1631613700000|2021-09-14 10:01:40|15425.8|15423.8|15423.5|15421.5|15426.3|15424.3|15423.3|15421.3|62
1631613710000|2021-09-14 10:01:50|15423.7|15421.7|15424.2|15422.2|15424.2|15422.2|15423.5|15421.5|9
1631613720000|2021-09-14 10:02:00|15424|15422|15423.3|15421.3|15424.2|15422.2|15423.3|15421.3|11
1631613730000|2021-09-14 10:02:10|15423.4|15421.4|15422.2|15420.2|15423.5|15421.5|15421.5|15419.5|37
1631613740000|2021-09-14 10:02:20|15422|15420|15423|15421|15423.2|15421.2|15421.8|15419.8|19
1631613750000|2021-09-14 10:02:30|15423.2|15421.2|15423.3|15421.3|15423.5|15421.5|15422.8|15420.8|2
1631613760000|2021-09-14 10:02:40|15423.5|15421.5|15423.2|15421.2|15423.8|15421.8|15423|15421|17
1631613770000|2021-09-14 10:02:50|15423.3|15421.3|15424.3|15422.3|15424.4|15422.4|15422.9|15420.9|25
1631613780000|2021-09-14 10:03:00|15424.4|15422.4|15424.8|15422.8|15424.8|15422.8|15424.2|15422.2|11
1631613790000|2021-09-14 10:03:10|15424.7|15422.7|15425.4|15423.4|15425.4|15423.4|15424.7|15422.7|16
1631613800000|2021-09-14 10:03:20|15425.5|15423.5|15426.4|15424.4|15426.4|15424.4|15425.5|15423.5|9
1631613810000|2021-09-14 10:03:30|15426.3|15424.3|15426.7|15424.7|15426.7|15424.7|15426.3|15424.3|13
1631613820000|2021-09-14 10:03:40|15426.8|15424.8|15427.8|15425.8|15428|15426|15426.8|15424.8|20
1631613830000|2021-09-14 10:03:50|15428.3|15426.3|15428.3|15426.3|15428.3|15426.3|15428.2|15426.2|3
1631613840000|2021-09-14 10:04:00|15428.4|15426.4|15428.8|15426.8|15429.2|15427.2|15428.2|15426.2|31
1631613850000|2021-09-14 10:04:10|15428.7|15426.7|15428.9|15426.9|15428.9|15426.9|15428.7|15426.7|3
1631613860000|2021-09-14 10:04:20|15429|15427|15428.9|15426.9|15429.2|15427.2|15428.9|15426.9|4
1631613870000|2021-09-14 10:04:30|15428.8|15426.8|15430.3|15428.3|15430.3|15428.3|15428.8|15426.8|15
1631613880000|2021-09-14 10:04:40|15430.2|15428.2|15429.4|15427.4|15430.2|15428.2|15429.4|15427.4|9
1631613890000|2021-09-14 10:04:50|15429.2|15427.2|15430.3|15428.3|15430.3|15428.3|15429.2|15427.2|28
1631613900000|2021-09-14 10:05:00|15430.2|15428.2|15430.9|15428.9|15430.9|15428.9|15430|15428|17
1631613910000|2021-09-14 10:05:10|15431|15429|15432.5|15430.5|15432.5|15430.5|15431|15429|230
1631613920000|2021-09-14 10:05:20|15432.4|15430.4|15432.5|15430.5|15432.7|15430.7|15432.3|15430.3|10
1631613930000|2021-09-14 10:05:30|15432.7|15430.7|15432.7|15430.7|15432.7|15430.7|15432.5|15430.5|0
1631613940000|2021-09-14 10:05:40|15432.5|15430.5|15432.8|15430.8|15432.8|15430.8|15432.4|15430.4|15
1631613950000|2021-09-14 10:05:50|15433.3|15431.3|15433.7|15431.7|15433.8|15431.8|15433|15431|13
1631613960000|2021-09-14 10:06:00|15433.5|15431.5|15433|15431|15433.7|15431.7|15433|15431|7
1631613970000|2021-09-14 10:06:10|15432.9|15430.9|15433|15431|15433.2|15431.2|15432.8|15430.8|8
1631613980000|2021-09-14 10:06:20|15432.9|15430.9|15432.8|15430.8|15432.9|15430.9|15432.7|15430.7|2
1631613990000|2021-09-14 10:06:30|15432.7|15430.7|15432.3|15430.3|15432.8|15430.8|15432.3|15430.3|5
1631614000000|2021-09-14 10:06:40|15432.4|15430.4|15432.3|15430.3|15432.4|15430.4|15432.3|15430.3|1
1631614010000|2021-09-14 10:06:50|15432.4|15430.4|15432.3|15430.3|15432.4|15430.4|15432.3|15430.3|20
1631614020000|2021-09-14 10:07:00|15432.7|15430.7|15433|15431|15433|15431|15432.7|15430.7|4
1631614030000|2021-09-14 10:07:10|15432.9|15430.9|15431.9|15429.9|15432.9|15430.9|15431.5|15429.5|20
1631614040000|2021-09-14 10:07:20|15431.5|15429.5|15431.5|15429.5|15431.5|15429.5|15431.5|15429.5|2
1631614050000|2021-09-14 10:07:30|15431.7|15429.7|15432.3|15430.3|15432.4|15430.4|15431.7|15429.7|7
1631614060000|2021-09-14 10:07:40|15432.4|15430.4|15433|15431|15433|15431|15432.3|15430.3|11
1631614070000|2021-09-14 10:07:50|15433.2|15431.2|15433|15431|15433.3|15431.3|15433|15431|15
1631614080000|2021-09-14 10:08:00|15432.5|15430.5|15432.9|15430.9|15433|15431|15432.4|15430.4|11
1631614090000|2021-09-14 10:08:10|15432.7|15430.7|15431.9|15429.9|15432.8|15430.8|15431.8|15429.8|3
1631614100000|2021-09-14 10:08:20|15432|15430|15431.8|15429.8|15432.3|15430.3|15431.8|15429.8|6
1631614110000|2021-09-14 10:08:30|15431.5|15429.5|15431|15429|15431.5|15429.5|15431|15429|5
1631614120000|2021-09-14 10:08:40|15431.2|15429.2|15431.5|15429.5|15431.5|15429.5|15430.9|15428.9|8
1631614130000|2021-09-14 10:08:50|15431.4|15429.4|15431|15429|15431.4|15429.4|15431|15429|1
1631614140000|2021-09-14 10:09:00|15431.2|15429.2|15430.5|15428.5|15431.2|15429.2|15430.5|15428.5|5
1631614150000|2021-09-14 10:09:10|15430.7|15428.7|15431.3|15429.3|15431.4|15429.4|15430.7|15428.7|5
1631614160000|2021-09-14 10:09:20|15432.2|15430.2|15430.8|15428.8|15432.2|15430.2|15430.5|15428.5|19
1631614170000|2021-09-14 10:09:30|15431.2|15429.2|15432.7|15430.7|15432.8|15430.8|15431.2|15429.2|12
1631614180000|2021-09-14 10:09:40|15432.5|15430.5|15432.7|15430.7|15432.7|15430.7|15432.5|15430.5|1
1631614190000|2021-09-14 10:09:50|15432.5|15430.5|15432.5|15430.5|15432.7|15430.7|15432.5|15430.5|17
1631614200000|2021-09-14 10:10:00|15432.7|15430.7|15432.9|15430.9|15432.9|15430.9|15432.5|15430.5|11
1631614210000|2021-09-14 10:10:10|15433.2|15431.2|15432.7|15430.7|15433.2|15431.2|15432.5|15430.5|6
1631614220000|2021-09-14 10:10:20|15432.8|15430.8|15433|15431|15433|15431|15432.8|15430.8|0
1631614230000|2021-09-14 10:10:30|15433.3|15431.3|15432.8|15430.8|15433.3|15431.3|15432.7|15430.7|17
1631614240000|2021-09-14 10:10:40|15433|15431|15434.3|15432.3|15434.5|15432.5|15432.9|15430.9|19
1631614250000|2021-09-14 10:10:50|15434.4|15432.4|15434.7|15432.7|15434.7|15432.7|15434|15432|24
1631614260000|2021-09-14 10:11:00|15434.5|15432.5|15435.2|15433.2|15435.3|15433.3|15434.3|15432.3|8
1631614270000|2021-09-14 10:11:10|15435.3|15433.3|15434.8|15432.8|15435.3|15433.3|15434.8|15432.8|8
1631614280000|2021-09-14 10:11:20|15434.9|15432.9|15435.5|15433.5|15435.5|15433.5|15434.8|15432.8|15
1631614290000|2021-09-14 10:11:30|15435.4|15433.4|15435.5|15433.5|15435.5|15433.5|15435.3|15433.3|4
1631614300000|2021-09-14 10:11:40|15435.7|15433.7|15434.7|15432.7|15436|15434|15434.7|15432.7|26
1631614310000|2021-09-14 10:11:50|15434.8|15432.8|15434.8|15432.8|15435.4|15433.4|15434.5|15432.5|9
1631614320000|2021-09-14 10:12:00|15434.9|15432.9|15435.3|15433.3|15435.3|15433.3|15434.8|15432.8|7
1631614330000|2021-09-14 10:12:10|15435.2|15433.2|15436.8|15434.8|15436.8|15434.8|15435.2|15433.2|23
1631614340000|2021-09-14 10:12:20|15436.7|15434.7|15436.8|15434.8|15436.8|15434.8|15436.5|15434.5|18
1631614350000|2021-09-14 10:12:30|15436.9|15434.9|15436.8|15434.8|15437.8|15435.8|15436.8|15434.8|45
1631614360000|2021-09-14 10:12:40|15436.9|15434.9|15437.3|15435.3|15437.4|15435.4|15436.9|15434.9|16
1631614370000|2021-09-14 10:12:50|15437.4|15435.4|15437|15435|15437.4|15435.4|15437|15435|11
1631614380000|2021-09-14 10:13:00|15437.2|15435.2|15438.3|15436.3|15438.3|15436.3|15437.2|15435.2|5
1631614390000|2021-09-14 10:13:10|15438.4|15436.4|15438.5|15436.5|15439|15437|15437.9|15435.9|36
1631614400000|2021-09-14 10:13:20|15438.7|15436.7|15438|15436|15438.7|15436.7|15438|15436|4
1631614410000|2021-09-14 10:13:30|15437.9|15435.9|15437.9|15435.9|15438.3|15436.3|15437.7|15435.7|10
1631614420000|2021-09-14 10:13:40|15438|15436|15439.3|15437.3|15439.3|15437.3|15438|15436|9
1631614430000|2021-09-14 10:13:50|15439.4|15437.4|15439.3|15437.3|15439.8|15437.8|15439.3|15437.3|10
1631614440000|2021-09-14 10:14:00|15439|15437|15438.7|15436.7|15439.3|15437.3|15438.5|15436.5|10
1631614450000|2021-09-14 10:14:10|15438.8|15436.8|15439.3|15437.3|15439.4|15437.4|15438.5|15436.5|4
1631614460000|2021-09-14 10:14:20|15439.2|15437.2|15439.7|15437.7|15439.7|15437.7|15439|15437|7
1631614470000|2021-09-14 10:14:30|15439.8|15437.8|15440|15438|15440.3|15438.3|15439.7|15437.7|10
1631614480000|2021-09-14 10:14:40|15439.7|15437.7|15439.5|15437.5|15440|15438|15439.5|15437.5|9
1631614490000|2021-09-14 10:14:50|15439.2|15437.2|15439.8|15437.8|15440|15438|15438.9|15436.9|110
1631614500000|2021-09-14 10:15:00|15439.7|15437.7|15439.7|15437.7|15439.8|15437.8|15439.3|15437.3|10
1631614510000|2021-09-14 10:15:10|15439.8|15437.8|15439|15437|15439.8|15437.8|15438.9|15436.9|13
1631614520000|2021-09-14 10:15:20|15438.7|15436.7|15438.7|15436.7|15438.7|15436.7|15438.5|15436.5|0
1631614530000|2021-09-14 10:15:30|15438.8|15436.8|15440.3|15438.3|15440.3|15438.3|15438.8|15436.8|13
1631614540000|2021-09-14 10:15:40|15440.2|15438.2|15440.2|15438.2|15440.2|15438.2|15439.9|15437.9|2
1631614550000|2021-09-14 10:15:50|15440|15438|15440.2|15438.2|15440.5|15438.5|15439.9|15437.9|20
1631614560000|2021-09-14 10:16:00|15440|15438|15440.5|15438.5|15440.8|15438.8|15440|15438|10
1631614570000|2021-09-14 10:16:10|15440.4|15438.4|15439.9|15437.9|15440.5|15438.5|15439.9|15437.9|7
1631614580000|2021-09-14 10:16:20|15440|15438|15439.8|15437.8|15440|15438|15439.8|15437.8|0
1631614590000|2021-09-14 10:16:30|15439.9|15437.9|15440.7|15438.7|15440.7|15438.7|15439.8|15437.8|8
1631614600000|2021-09-14 10:16:40|15440.5|15438.5|15440.5|15438.5|15441.3|15439.3|15440.2|15438.2|20
1631614610000|2021-09-14 10:16:50|15440.4|15438.4|15441.3|15439.3|15441.3|15439.3|15440.3|15438.3|3
1631614620000|2021-09-14 10:17:00|15441.2|15439.2|15441.2|15439.2|15441.4|15439.4|15440.8|15438.8|14
1631614630000|2021-09-14 10:17:10|15441.3|15439.3|15441.7|15439.7|15441.7|15439.7|15441|15439|5
1631614640000|2021-09-14 10:17:20|15441.5|15439.5|15441.5|15439.5|15441.8|15439.8|15441.3|15439.3|4
1631614650000|2021-09-14 10:17:30|15441.7|15439.7|15442.2|15440.2|15442.3|15440.3|15441.7|15439.7|35
1631614660000|2021-09-14 10:17:40|15442.3|15440.3|15441.9|15439.9|15442.3|15440.3|15441.9|15439.9|14
1631614670000|2021-09-14 10:17:50|15441.8|15439.8|15441.8|15439.8|15441.8|15439.8|15441.3|15439.3|17
1631614680000|2021-09-14 10:18:00|15441.4|15439.4|15441.2|15439.2|15441.9|15439.9|15441.2|15439.2|11
1631614690000|2021-09-14 10:18:10|15441.3|15439.3|15440.9|15438.9|15441.3|15439.3|15440.9|15438.9|3
1631614700000|2021-09-14 10:18:20|15440.8|15438.8|15440.5|15438.5|15440.8|15438.8|15440.3|15438.3|6
1631614710000|2021-09-14 10:18:30|15440.4|15438.4|15440|15438|15440.9|15438.9|15440|15438|1
1631614720000|2021-09-14 10:18:40|15439.9|15437.9|15439.9|15437.9|15440.3|15438.3|15439.8|15437.8|12
1631614730000|2021-09-14 10:18:50|15439.8|15437.8|15439.5|15437.5|15439.9|15437.9|15439.3|15437.3|9
1631614740000|2021-09-14 10:19:00|15439.3|15437.3|15439.3|15437.3|15439.5|15437.5|15438.9|15436.9|12
1631614750000|2021-09-14 10:19:10|15439|15437|15439.5|15437.5|15439.5|15437.5|15439|15437|1
1631614760000|2021-09-14 10:19:20|15439.3|15437.3|15439.3|15437.3|15439.5|15437.5|15439|15437|21
1631614770000|2021-09-14 10:19:30|15439.4|15437.4|15439.3|15437.3|15439.5|15437.5|15439.3|15437.3|5
1631614780000|2021-09-14 10:19:40|15439.2|15437.2|15438.8|15436.8|15439.3|15437.3|15438.7|15436.7|4
1631614790000|2021-09-14 10:19:50|15438.7|15436.7|15438.3|15436.3|15438.7|15436.7|15438.2|15436.2|7
1631614800000|2021-09-14 10:20:00|15438.4|15436.4|15438.7|15436.7|15439.2|15437.2|15438.4|15436.4|23
1631614810000|2021-09-14 10:20:10|15438.8|15436.8|15438.8|15436.8|15438.8|15436.8|15438.8|15436.8|2
1631614820000|2021-09-14 10:20:20|15438.9|15436.9|15438.5|15436.5|15438.9|15436.9|15438.4|15436.4|10
1631614830000|2021-09-14 10:20:30|15438.4|15436.4|15437.5|15435.5|15438.5|15436.5|15437.5|15435.5|34
1631614840000|2021-09-14 10:20:40|15437.7|15435.7|15437.8|15435.8|15437.8|15435.8|15437.5|15435.5|1
1631614850000|2021-09-14 10:20:50|15437.9|15435.9|15436.9|15434.9|15437.9|15435.9|15436.9|15434.9|9
1631614860000|2021-09-14 10:21:00|15436.8|15434.8|15437.9|15435.9|15437.9|15435.9|15436.8|15434.8|14
1631614870000|2021-09-14 10:21:10|15437.8|15435.8|15437.3|15435.3|15437.8|15435.8|15437|15435|18
1631614880000|2021-09-14 10:21:20|15437.4|15435.4|15437.5|15435.5|15437.8|15435.8|15437.3|15435.3|3
1631614890000|2021-09-14 10:21:30|15437.7|15435.7|15437.9|15435.9|15437.9|15435.9|15437.5|15435.5|1
1631614900000|2021-09-14 10:21:40|15437.8|15435.8|15438|15436|15438|15436|15437.8|15435.8|6
1631614910000|2021-09-14 10:21:50|15438.2|15436.2|15438.2|15436.2|15438.3|15436.3|15437.8|15435.8|3
1631614920000|2021-09-14 10:22:00|15438.3|15436.3|15438.5|15436.5|15438.9|15436.9|15438|15436|27
1631614930000|2021-09-14 10:22:10|15438.4|15436.4|15438|15436|15438.4|15436.4|15437.9|15435.9|10
1631614940000|2021-09-14 10:22:20|15438.3|15436.3|15438.7|15436.7|15438.7|15436.7|15438|15436|13
1631614950000|2021-09-14 10:22:30|15438.5|15436.5|15438.5|15436.5|15438.8|15436.8|15438.5|15436.5|2
1631614960000|2021-09-14 10:22:40|15438.4|15436.4|15438.2|15436.2|15438.4|15436.4|15438.2|15436.2|0
1631614970000|2021-09-14 10:22:50|15438.3|15436.3|15437.8|15435.8|15438.3|15436.3|15437.7|15435.7|3
1631614980000|2021-09-14 10:23:00|15437.3|15435.3|15437.3|15435.3|15437.7|15435.7|15436.9|15434.9|25
1631614990000|2021-09-14 10:23:10|15437.4|15435.4|15437.3|15435.3|15437.5|15435.5|15437.3|15435.3|2
1631615000000|2021-09-14 10:23:20|15437.2|15435.2|15437|15435|15437.4|15435.4|15436.9|15434.9|8
1631615010000|2021-09-14 10:23:30|15436.9|15434.9|15436.9|15434.9|15436.9|15434.9|15436.8|15434.8|1
1631615020000|2021-09-14 10:23:40|15436.8|15434.8|15436.4|15434.4|15436.8|15434.8|15436.3|15434.3|8
1631615030000|2021-09-14 10:23:50|15436.5|15434.5|15437|15435|15437|15435|15436.5|15434.5|14
1631615040000|2021-09-14 10:24:00|15436.9|15434.9|15437|15435|15437|15435|15436.7|15434.7|12
1631615050000|2021-09-14 10:24:10|15437.2|15435.2|15437.2|15435.2|15437.3|15435.3|15436.8|15434.8|3
1631615060000|2021-09-14 10:24:20|15436.9|15434.9|15436.9|15434.9|15437.2|15435.2|15436.9|15434.9|3
1631615070000|2021-09-14 10:24:30|15437|15435|15436.5|15434.5|15437|15435|15436.2|15434.2|3
1631615080000|2021-09-14 10:24:40|15436.4|15434.4|15436.3|15434.3|15436.5|15434.5|15436.3|15434.3|2
1631615090000|2021-09-14 10:24:50|15436.4|15434.4|15437|15435|15437.2|15435.2|15436.4|15434.4|8
1631615100000|2021-09-14 10:25:00|15436.9|15434.9|15437|15435|15437.2|15435.2|15436.8|15434.8|16
1631615110000|2021-09-14 10:25:10|15437.2|15435.2|15437.5|15435.5|15437.8|15435.8|15437.2|15435.2|5
1631615120000|2021-09-14 10:25:20|15437.7|15435.7|15437.8|15435.8|15437.9|15435.9|15437.7|15435.7|6
1631615130000|2021-09-14 10:25:30|15437.9|15435.9|15438.2|15436.2|15438.2|15436.2|15437.9|15435.9|7
1631615140000|2021-09-14 10:25:40|15438|15436|15438.8|15436.8|15438.8|15436.8|15437.8|15435.8|319
1631615150000|2021-09-14 10:25:50|15438.7|15436.7|15438.8|15436.8|15438.8|15436.8|15438.4|15436.4|615
1631615160000|2021-09-14 10:26:00|15438.9|15436.9|15438.3|15436.3|15438.9|15436.9|15438.2|15436.2|211
1631615170000|2021-09-14 10:26:10|15438.5|15436.5|15438.7|15436.7|15438.8|15436.8|15438.4|15436.4|10
1631615180000|2021-09-14 10:26:20|15438.8|15436.8|15439|15437|15439.2|15437.2|15438.3|15436.3|11
1631615190000|2021-09-14 10:26:30|15439.2|15437.2|15439.5|15437.5|15439.5|15437.5|15439|15437|3
1631615200000|2021-09-14 10:26:40|15439.4|15437.4|15439.5|15437.5|15439.5|15437.5|15439.2|15437.2|1
1631615210000|2021-09-14 10:26:50|15439.4|15437.4|15440.3|15438.3|15440.3|15438.3|15439.4|15437.4|14
1631615220000|2021-09-14 10:27:00|15439.9|15437.9|15441.7|15439.7|15441.7|15439.7|15439.8|15437.8|16
1631615230000|2021-09-14 10:27:10|15441.8|15439.8|15441.8|15439.8|15441.8|15439.8|15440.7|15438.7|14
1631615240000|2021-09-14 10:27:20|15441.7|15439.7|15441.5|15439.5|15441.8|15439.8|15441.2|15439.2|6
1631615250000|2021-09-14 10:27:30|15441|15439|15441.5|15439.5|15441.5|15439.5|15440.9|15438.9|6
1631615260000|2021-09-14 10:27:40|15441.4|15439.4|15441.8|15439.8|15442.2|15440.2|15441.3|15439.3|6
1631615270000|2021-09-14 10:27:50|15441.9|15439.9|15442.3|15440.3|15442.5|15440.5|15441.8|15439.8|22
1631615280000|2021-09-14 10:28:00|15442|15440|15442.2|15440.2|15442.2|15440.2|15442|15440|12
1631615290000|2021-09-14 10:28:10|15442.3|15440.3|15441.3|15439.3|15442.3|15440.3|15441.3|15439.3|4
1631615300000|2021-09-14 10:28:20|15441.4|15439.4|15440.8|15438.8|15441.4|15439.4|15440.8|15438.8|2
1631615310000|2021-09-14 10:28:30|15440.9|15438.9|15441.3|15439.3|15441.3|15439.3|15440.5|15438.5|5
1631615320000|2021-09-14 10:28:40|15441.2|15439.2|15441.4|15439.4|15441.4|15439.4|15440.8|15438.8|4
1631615330000|2021-09-14 10:28:50|15441.5|15439.5|15441.5|15439.5|15441.7|15439.7|15441.3|15439.3|7
1631615340000|2021-09-14 10:29:00|15441.4|15439.4|15441|15439|15441.4|15439.4|15441|15439|1
1631615350000|2021-09-14 10:29:10|15441.2|15439.2|15441.3|15439.3|15441.7|15439.7|15441.2|15439.2|3
1631615360000|2021-09-14 10:29:20|15441.4|15439.4|15442|15440|15442.3|15440.3|15441.3|15439.3|1
1631615370000|2021-09-14 10:29:30|15442.2|15440.2|15442|15440|15442.2|15440.2|15442|15440|0
1631615380000|2021-09-14 10:29:40|15441.9|15439.9|15441.8|15439.8|15442|15440|15441.8|15439.8|7
1631615390000|2021-09-14 10:29:50|15441.9|15439.9|15442.3|15440.3|15442.3|15440.3|15441.9|15439.9|6
1631615400000|2021-09-14 10:30:00|15442.4|15440.4|15442.8|15440.8|15443|15441|15442.4|15440.4|13
1631615410000|2021-09-14 10:30:10|15442.7|15440.7|15442.7|15440.7|15442.8|15440.8|15442.5|15440.5|8
1631615420000|2021-09-14 10:30:20|15442.8|15440.8|15442.8|15440.8|15442.8|15440.8|15442.7|15440.7|0
1631615430000|2021-09-14 10:30:30|15442.5|15440.5|15443.2|15441.2|15443.3|15441.3|15442.5|15440.5|6
1631615440000|2021-09-14 10:30:40|15443.3|15441.3|15443|15441|15443.3|15441.3|15443|15441|6
1631615450000|2021-09-14 10:30:50|15443.2|15441.2|15442.7|15440.7|15443.3|15441.3|15442.7|15440.7|2
1631615460000|2021-09-14 10:31:00|15442.8|15440.8|15442.7|15440.7|15442.9|15440.9|15442.5|15440.5|7
1631615470000|2021-09-14 10:31:10|15442.8|15440.8|15441.7|15439.7|15442.8|15440.8|15441.5|15439.5|8
1631615480000|2021-09-14 10:31:20|15441.8|15439.8|15442.2|15440.2|15442.2|15440.2|15441.8|15439.8|1
1631615490000|2021-09-14 10:31:30|15442.3|15440.3|15441.8|15439.8|15442.3|15440.3|15441.8|15439.8|11
1631615500000|2021-09-14 10:31:40|15441.7|15439.7|15441.3|15439.3|15441.8|15439.8|15441.3|15439.3|51
1631615510000|2021-09-14 10:31:50|15441.2|15439.2|15440.5|15438.5|15441.3|15439.3|15440.3|15438.3|15
1631615520000|2021-09-14 10:32:00|15440.4|15438.4|15440.7|15438.7|15440.8|15438.8|15440.4|15438.4|4
1631615530000|2021-09-14 10:32:10|15440.8|15438.8|15440.7|15438.7|15440.9|15438.9|15440.7|15438.7|3
1631615540000|2021-09-14 10:32:20|15440.8|15438.8|15440.7|15438.7|15440.8|15438.8|15440.5|15438.5|0
1631615550000|2021-09-14 10:32:30|15440.8|15438.8|15440.3|15438.3|15440.8|15438.8|15440.3|15438.3|7
1631615560000|2021-09-14 10:32:40|15440.4|15438.4|15440.3|15438.3|15440.4|15438.4|15440.3|15438.3|0
1631615570000|2021-09-14 10:32:50|15440.4|15438.4|15440.5|15438.5|15440.5|15438.5|15440.3|15438.3|3
1631615580000|2021-09-14 10:33:00|15440.7|15438.7|15440.3|15438.3|15440.8|15438.8|15440.3|15438.3|3
1631615590000|2021-09-14 10:33:10|15440.4|15438.4|15439.8|15437.8|15440.4|15438.4|15439.8|15437.8|11
1631615600000|2021-09-14 10:33:20|15439.9|15437.9|15440.5|15438.5|15440.7|15438.7|15439.9|15437.9|14
1631615610000|2021-09-14 10:33:30|15440.7|15438.7|15440.7|15438.7|15440.7|15438.7|15440.3|15438.3|18
1631615620000|2021-09-14 10:33:40|15440.4|15438.4|15441.2|15439.2|15441.3|15439.3|15440.3|15438.3|6
1631615630000|2021-09-14 10:33:50|15441.3|15439.3|15441.3|15439.3|15441.3|15439.3|15441|15439|13
1631615640000|2021-09-14 10:34:00|15441.2|15439.2|15441.3|15439.3|15441.4|15439.4|15440.7|15438.7|4
1631615650000|2021-09-14 10:34:10|15441.2|15439.2|15441.3|15439.3|15441.3|15439.3|15440.8|15438.8|0
1631615660000|2021-09-14 10:34:20|15441.2|15439.2|15441.3|15439.3|15441.3|15439.3|15440.9|15438.9|1
1631615670000|2021-09-14 10:34:30|15440.9|15438.9|15441|15439|15441|15439|15440.9|15438.9|5
1631615680000|2021-09-14 10:34:40|15440.9|15438.9|15440.8|15438.8|15440.9|15438.9|15440.7|15438.7|48
1631615690000|2021-09-14 10:34:50|15440.7|15438.7|15440.8|15438.8|15440.8|15438.8|15440.7|15438.7|2
1631615700000|2021-09-14 10:35:00|15440.9|15438.9|15440.9|15438.9|15441|15439|15440.8|15438.8|0
1631615710000|2021-09-14 10:35:10|15441|15439|15440.8|15438.8|15441|15439|15440.8|15438.8|1
1631615720000|2021-09-14 10:35:20|15440.7|15438.7|15440.8|15438.8|15440.8|15438.8|15440.7|15438.7|1
1631615730000|2021-09-14 10:35:30|15440.9|15438.9|15441.3|15439.3|15441.4|15439.4|15440.9|15438.9|14
1631615740000|2021-09-14 10:35:40|15441.4|15439.4|15441.4|15439.4|15441.4|15439.4|15441.4|15439.4|4
1631615750000|2021-09-14 10:35:50|15441.5|15439.5|15441.8|15439.8|15441.8|15439.8|15441.5|15439.5|2
1631615760000|2021-09-14 10:36:00|15441.9|15439.9|15442.7|15440.7|15442.7|15440.7|15441.8|15439.8|5
1631615770000|2021-09-14 10:36:10|15442.8|15440.8|15443|15441|15443|15441|15442.7|15440.7|13
1631615780000|2021-09-14 10:36:20|15443.3|15441.3|15442.9|15440.9|15443.3|15441.3|15442.9|15440.9|17
1631615790000|2021-09-14 10:36:30|15443|15441|15443.3|15441.3|15443.3|15441.3|15443|15441|1
1631615800000|2021-09-14 10:36:40|15443.5|15441.5|15443.5|15441.5|15444|15442|15443.5|15441.5|31
1631615810000|2021-09-14 10:36:50|15443.7|15441.7|15443.4|15441.4|15443.8|15441.8|15443.4|15441.4|10
1631615820000|2021-09-14 10:37:00|15443.5|15441.5|15443.4|15441.4|15443.5|15441.5|15443.2|15441.2|1
1631615830000|2021-09-14 10:37:10|15443.3|15441.3|15443|15441|15443.5|15441.5|15442.9|15440.9|6
1631615840000|2021-09-14 10:37:20|15442.9|15440.9|15442.3|15440.3|15442.9|15440.9|15442.3|15440.3|3
1631615850000|2021-09-14 10:37:30|15442|15440|15442.5|15440.5|15442.5|15440.5|15442|15440|0
1631615860000|2021-09-14 10:37:40|15442.4|15440.4|15442.7|15440.7|15442.8|15440.8|15442.3|15440.3|9
1631615870000|2021-09-14 10:37:50|15442.8|15440.8|15442.3|15440.3|15442.9|15440.9|15442.2|15440.2|7
1631615880000|2021-09-14 10:38:00|15442.2|15440.2|15441.9|15439.9|15442.3|15440.3|15441.9|15439.9|1
1631615890000|2021-09-14 10:38:10|15442.2|15440.2|15442|15440|15442.3|15440.3|15442|15440|2
1631615900000|2021-09-14 10:38:20|15441.9|15439.9|15441.9|15439.9|15442|15440|15441.9|15439.9|6
1631615910000|2021-09-14 10:38:30|15442|15440|15441.9|15439.9|15442|15440|15441.8|15439.8|8
1631615920000|2021-09-14 10:38:40|15442|15440|15441.8|15439.8|15442|15440|15441.8|15439.8|0
1631615930000|2021-09-14 10:38:50|15441.9|15439.9|15441.7|15439.7|15441.9|15439.9|15441.7|15439.7|1
1631615940000|2021-09-14 10:39:00|15441.4|15439.4|15441.2|15439.2|15441.5|15439.5|15441.2|15439.2|3
1631615950000|2021-09-14 10:39:10|15441.3|15439.3|15441|15439|15441.4|15439.4|15441|15439|7
1631615960000|2021-09-14 10:39:20|15441.3|15439.3|15441.4|15439.4|15441.4|15439.4|15441.2|15439.2|0
1631615970000|2021-09-14 10:39:30|15441.3|15439.3|15441.7|15439.7|15441.7|15439.7|15441.3|15439.3|12
1631615980000|2021-09-14 10:39:40|15441.5|15439.5|15441.8|15439.8|15442|15440|15441.5|15439.5|8
1631615990000|2021-09-14 10:39:50|15441.7|15439.7|15441.7|15439.7|15441.8|15439.8|15441.5|15439.5|0
1631616000000|2021-09-14 10:40:00|15441.9|15439.9|15442.2|15440.2|15442.3|15440.3|15441.9|15439.9|20
1631616010000|2021-09-14 10:40:10|15442.3|15440.3|15442.3|15440.3|15442.5|15440.5|15441.9|15439.9|11
1631616020000|2021-09-14 10:40:20|15442.4|15440.4|15442.3|15440.3|15442.5|15440.5|15442.3|15440.3|1
1631616030000|2021-09-14 10:40:30|15442.4|15440.4|15443.5|15441.5|15443.5|15441.5|15442.4|15440.4|10
1631616040000|2021-09-14 10:40:40|15443.7|15441.7|15443.5|15441.5|15444|15442|15443.5|15441.5|14
1631616050000|2021-09-14 10:40:50|15443.7|15441.7|15444|15442|15444.4|15442.4|15443.7|15441.7|17
1631616060000|2021-09-14 10:41:00|15444.3|15442.3|15444.3|15442.3|15444.3|15442.3|15444.3|15442.3|3
1631616070000|2021-09-14 10:41:10|15444.4|15442.4|15445.5|15443.5|15445.7|15443.7|15444.4|15442.4|37
1631616080000|2021-09-14 10:41:20|15445.3|15443.3|15444.3|15442.3|15445.3|15443.3|15444.3|15442.3|4
1631616090000|2021-09-14 10:41:30|15444.4|15442.4|15445|15443|15445|15443|15444.4|15442.4|17
1631616100000|2021-09-14 10:41:40|15445.2|15443.2|15444.9|15442.9|15445.2|15443.2|15444.8|15442.8|1
1631616110000|2021-09-14 10:41:50|15445|15443|15444.7|15442.7|15445|15443|15444.5|15442.5|0
1631616120000|2021-09-14 10:42:00|15444.5|15442.5|15443.5|15441.5|15444.5|15442.5|15443.5|15441.5|7
1631616130000|2021-09-14 10:42:10|15443.3|15441.3|15442.8|15440.8|15443.3|15441.3|15442.7|15440.7|64
1631616140000|2021-09-14 10:42:20|15442.7|15440.7|15441.3|15439.3|15442.7|15440.7|15441.3|15439.3|9
1631616150000|2021-09-14 10:42:30|15441.4|15439.4|15441.4|15439.4|15441.5|15439.5|15441|15439|13
1631616160000|2021-09-14 10:42:40|15441.3|15439.3|15441.3|15439.3|15441.4|15439.4|15441.3|15439.3|1
1631616170000|2021-09-14 10:42:50|15441.5|15439.5|15441.3|15439.3|15441.7|15439.7|15441.2|15439.2|13
1631616180000|2021-09-14 10:43:00|15441.2|15439.2|15441.2|15439.2|15441.4|15439.4|15441|15439|2
1631616190000|2021-09-14 10:43:10|15441|15439|15440.3|15438.3|15441.3|15439.3|15440.2|15438.2|8
1631616200000|2021-09-14 10:43:20|15440.2|15438.2|15439.8|15437.8|15440.3|15438.3|15439.8|15437.8|4
1631616210000|2021-09-14 10:43:30|15439.9|15437.9|15439.7|15437.7|15439.9|15437.9|15439.7|15437.7|10
1631616220000|2021-09-14 10:43:40|15439.8|15437.8|15439.8|15437.8|15439.9|15437.9|15439.8|15437.8|4
1631616230000|2021-09-14 10:43:50|15439.9|15437.9|15439.8|15437.8|15439.9|15437.9|15439.7|15437.7|2
1631616240000|2021-09-14 10:44:00|15439.9|15437.9|15439|15437|15439.9|15437.9|15438.9|15436.9|6
1631616250000|2021-09-14 10:44:10|15439.2|15437.2|15439.4|15437.4|15439.5|15437.5|15439.2|15437.2|4
1631616260000|2021-09-14 10:44:20|15439.3|15437.3|15440|15438|15440.2|15438.2|15439.3|15437.3|4
1631616270000|2021-09-14 10:44:30|15440.2|15438.2|15440|15438|15440.2|15438.2|15440|15438|0
1631616280000|2021-09-14 10:44:40|15439.9|15437.9|15440|15438|15440.2|15438.2|15439.9|15437.9|10
1631616290000|2021-09-14 10:44:50|15440.2|15438.2|15439.7|15437.7|15440.2|15438.2|15439.7|15437.7|4
1631616300000|2021-09-14 10:45:00|15439.8|15437.8|15439.8|15437.8|15439.8|15437.8|15439.5|15437.5|2
1631616310000|2021-09-14 10:45:10|15439.7|15437.7|15440.3|15438.3|15440.3|15438.3|15439.5|15437.5|9
1631616320000|2021-09-14 10:45:20|15440.5|15438.5|15439.7|15437.7|15440.7|15438.7|15439.5|15437.5|13
1631616330000|2021-09-14 10:45:30|15439.5|15437.5|15440.5|15438.5|15440.7|15438.7|15439.5|15437.5|13
1631616340000|2021-09-14 10:45:40|15440.4|15438.4|15440.5|15438.5|15440.7|15438.7|15440.4|15438.4|1
1631616350000|2021-09-14 10:45:50|15440.4|15438.4|15440.4|15438.4|15440.7|15438.7|15440.2|15438.2|9
1631616360000|2021-09-14 10:46:00|15440.3|15438.3|15440.3|15438.3|15440.3|15438.3|15440.3|15438.3|2
1631616370000|2021-09-14 10:46:10|15440.2|15438.2|15440.7|15438.7|15440.7|15438.7|15440|15438|5
1631616380000|2021-09-14 10:46:20|15441|15439|15441.3|15439.3|15441.8|15439.8|15441|15439|7
1631616390000|2021-09-14 10:46:30|15441.4|15439.4|15441.3|15439.3|15441.4|15439.4|15440.8|15438.8|0
1631616400000|2021-09-14 10:46:40|15441.2|15439.2|15441.3|15439.3|15441.5|15439.5|15441|15439|14
1631616410000|2021-09-14 10:46:50|15441.2|15439.2|15441.3|15439.3|15441.5|15439.5|15441.2|15439.2|2
1631616420000|2021-09-14 10:47:00|15441.2|15439.2|15441|15439|15441.5|15439.5|15441|15439|3
1631616430000|2021-09-14 10:47:10|15440.8|15438.8|15440.8|15438.8|15440.8|15438.8|15440.8|15438.8|1
1631616440000|2021-09-14 10:47:20|15440.7|15438.7|15440.2|15438.2|15440.8|15438.8|15439.9|15437.9|5
1631616450000|2021-09-14 10:47:30|15440|15438|15439.7|15437.7|15440.3|15438.3|15439.4|15437.4|7
1631616460000|2021-09-14 10:47:40|15439.5|15437.5|15438.3|15436.3|15439.5|15437.5|15438.3|15436.3|15
1631616470000|2021-09-14 10:47:50|15438.4|15436.4|15438.4|15436.4|15438.7|15436.7|15438.3|15436.3|10
1631616480000|2021-09-14 10:48:00|15438.3|15436.3|15439.3|15437.3|15439.4|15437.4|15438.3|15436.3|3
1631616490000|2021-09-14 10:48:10|15439.5|15437.5|15439.5|15437.5|15439.5|15437.5|15439.4|15437.4|24
1631616500000|2021-09-14 10:48:20|15439.4|15437.4|15439.5|15437.5|15439.7|15437.7|15439.4|15437.4|3
1631616510000|2021-09-14 10:48:30|15439.7|15437.7|15439.9|15437.9|15439.9|15437.9|15439.4|15437.4|1
1631616520000|2021-09-14 10:48:40|15439.8|15437.8|15439.5|15437.5|15439.9|15437.9|15439.5|15437.5|11
1631616530000|2021-09-14 10:48:50|15439.4|15437.4|15439|15437|15439.4|15437.4|15438.9|15436.9|1
1631616540000|2021-09-14 10:49:00|15439.3|15437.3|15439.5|15437.5|15439.5|15437.5|15439.3|15437.3|5
1631616550000|2021-09-14 10:49:10|15439.4|15437.4|15439.5|15437.5|15439.9|15437.9|15439.3|15437.3|5
1631616560000|2021-09-14 10:49:20|15439.2|15437.2|15439.4|15437.4|15439.5|15437.5|15439.2|15437.2|5
1631616570000|2021-09-14 10:49:30|15439.3|15437.3|15439.5|15437.5|15439.7|15437.7|15439.3|15437.3|16
1631616580000|2021-09-14 10:49:40|15439.7|15437.7|15439.5|15437.5|15439.8|15437.8|15439.4|15437.4|1
1631616590000|2021-09-14 10:49:50|15439.4|15437.4|15439.3|15437.3|15439.5|15437.5|15439.2|15437.2|9
1631616600000|2021-09-14 10:50:00|15439.2|15437.2|15438|15436|15439.3|15437.3|15438|15436|1
1631616610000|2021-09-14 10:50:10|15437.9|15435.9|15437.3|15435.3|15437.9|15435.9|15437.3|15435.3|17
1631616620000|2021-09-14 10:50:20|15437.5|15435.5|15437.8|15435.8|15438.2|15436.2|15437.5|15435.5|83
1631616630000|2021-09-14 10:50:30|15437.9|15435.9|15437.8|15435.8|15437.9|15435.9|15437.8|15435.8|4
1631616640000|2021-09-14 10:50:40|15437.9|15435.9|15437.9|15435.9|15438|15436|15437.8|15435.8|1
1631616650000|2021-09-14 10:50:50|15438|15436|15437.8|15435.8|15438|15436|15437.7|15435.7|6
1631616660000|2021-09-14 10:51:00|15437.7|15435.7|15438.5|15436.5|15438.5|15436.5|15437.3|15435.3|16
1631616670000|2021-09-14 10:51:10|15438.7|15436.7|15438.8|15436.8|15438.8|15436.8|15438.5|15436.5|8
1631616680000|2021-09-14 10:51:20|15438.5|15436.5|15438.3|15436.3|15438.8|15436.8|15438.2|15436.2|3
1631616690000|2021-09-14 10:51:30|15438.2|15436.2|15438.3|15436.3|15438.3|15436.3|15438.2|15436.2|2
1631616700000|2021-09-14 10:51:40|15438.4|15436.4|15438.5|15436.5|15439|15437|15438.4|15436.4|17
1631616710000|2021-09-14 10:51:50|15438.3|15436.3|15438.5|15436.5|15438.8|15436.8|15438.3|15436.3|5
1631616720000|2021-09-14 10:52:00|15438.7|15436.7|15438.8|15436.8|15438.8|15436.8|15438.5|15436.5|1
1631616730000|2021-09-14 10:52:10|15438.9|15436.9|15437.3|15435.3|15438.9|15436.9|15437.3|15435.3|9
1631616740000|2021-09-14 10:52:20|15437.5|15435.5|15437.5|15435.5|15438|15436|15437.4|15435.4|0
1631616750000|2021-09-14 10:52:30|15437.7|15435.7|15437.5|15435.5|15437.8|15435.8|15437.5|15435.5|0
1631616760000|2021-09-14 10:52:40|15437.4|15435.4|15437|15435|15437.5|15435.5|15437|15435|8
1631616770000|2021-09-14 10:52:50|15437.4|15435.4|15437.4|15435.4|15437.4|15435.4|15437.4|15435.4|15
1631616780000|2021-09-14 10:53:00|15437.5|15435.5|15437|15435|15437.5|15435.5|15437|15435|6
1631616790000|2021-09-14 10:53:10|15437.2|15435.2|15437.7|15435.7|15437.8|15435.8|15437.2|15435.2|6
1631616800000|2021-09-14 10:53:20|15437.8|15435.8|15437|15435|15437.8|15435.8|15437|15435|0
1631616810000|2021-09-14 10:53:30|15436.8|15434.8|15436.9|15434.9|15436.9|15434.9|15436.8|15434.8|3
1631616820000|2021-09-14 10:53:40|15436.8|15434.8|15436.5|15434.5|15436.8|15434.8|15436.5|15434.5|5
1631616830000|2021-09-14 10:53:50|15436.4|15434.4|15436|15434|15436.4|15434.4|15436|15434|6
1631616840000|2021-09-14 10:54:00|15435.9|15433.9|15436.3|15434.3|15436.3|15434.3|15435.3|15433.3|41
1631616850000|2021-09-14 10:54:10|15436.4|15434.4|15435.3|15433.3|15436.5|15434.5|15435.3|15433.3|10
1631616860000|2021-09-14 10:54:20|15435.2|15433.2|15435.3|15433.3|15435.5|15433.5|15435.2|15433.2|2
1631616880000|2021-09-14 10:54:40|15435.2|15433.2|15434.8|15432.8|15435.3|15433.3|15434.8|15432.8|13
1631616890000|2021-09-14 10:54:50|15434.9|15432.9|15433.5|15431.5|15434.9|15432.9|15433.5|15431.5|27
1631616900000|2021-09-14 10:55:00|15433.4|15431.4|15434.3|15432.3|15434.3|15432.3|15433.4|15431.4|83
1631616910000|2021-09-14 10:55:10|15434.8|15432.8|15434.8|15432.8|15434.8|15432.8|15434.5|15432.5|12
1631616920000|2021-09-14 10:55:20|15434.9|15432.9|15434|15432|15435.3|15433.3|15434|15432|11
1631616930000|2021-09-14 10:55:30|15433.9|15431.9|15432.8|15430.8|15434.2|15432.2|15432.8|15430.8|24
1631616940000|2021-09-14 10:55:40|15432.9|15430.9|15432.2|15430.2|15433|15431|15432.2|15430.2|12
1631616950000|2021-09-14 10:55:50|15432.3|15430.3|15433|15431|15433|15431|15432.3|15430.3|6
1631616960000|2021-09-14 10:56:00|15432.7|15430.7|15431.8|15429.8|15432.9|15430.9|15431.8|15429.8|15
1631616970000|2021-09-14 10:56:10|15431.9|15429.9|15431.8|15429.8|15431.9|15429.9|15431.7|15429.7|11
1631616980000|2021-09-14 10:56:20|15431.7|15429.7|15431.8|15429.8|15432.3|15430.3|15431.7|15429.7|14
1631616990000|2021-09-14 10:56:30|15431.7|15429.7|15431.9|15429.9|15431.9|15429.9|15431.7|15429.7|2
1631617000000|2021-09-14 10:56:40|15432.2|15430.2|15432|15430|15432.2|15430.2|15431.8|15429.8|8
1631617010000|2021-09-14 10:56:50|15431.9|15429.9|15432.5|15430.5|15432.7|15430.7|15431.7|15429.7|19
1631617020000|2021-09-14 10:57:00|15432.7|15430.7|15432.5|15430.5|15432.7|15430.7|15432.4|15430.4|6
1631617030000|2021-09-14 10:57:10|15432.7|15430.7|15432.5|15430.5|15432.8|15430.8|15432.5|15430.5|6
1631617040000|2021-09-14 10:57:20|15432.4|15430.4|15434.3|15432.3|15434.3|15432.3|15432.3|15430.3|16
1631617050000|2021-09-14 10:57:30|15434.2|15432.2|15434.3|15432.3|15434.3|15432.3|15434.2|15432.2|5
1631617060000|2021-09-14 10:57:40|15434.2|15432.2|15432.5|15430.5|15434.2|15432.2|15432.4|15430.4|19
1631617070000|2021-09-14 10:57:50|15432.7|15430.7|15432.8|15430.8|15433.4|15431.4|15432.3|15430.3|24
1631617080000|2021-09-14 10:58:00|15432.9|15430.9|15434.3|15432.3|15434.3|15432.3|15432.8|15430.8|3
1631617090000|2021-09-14 10:58:10|15434.2|15432.2|15433.8|15431.8|15434.3|15432.3|15433.7|15431.7|11
1631617100000|2021-09-14 10:58:20|15433.9|15431.9|15435.3|15433.3|15435.3|15433.3|15433.8|15431.8|11
1631617110000|2021-09-14 10:58:30|15434.9|15432.9|15435|15433|15435.3|15433.3|15434.8|15432.8|8
1631617120000|2021-09-14 10:58:40|15434.9|15432.9|15434.8|15432.8|15434.9|15432.9|15434.7|15432.7|3
1631617130000|2021-09-14 10:58:50|15434.9|15432.9|15435.3|15433.3|15435.3|15433.3|15434.8|15432.8|19
1631617140000|2021-09-14 10:59:00|15435.5|15433.5|15436.3|15434.3|15436.4|15434.4|15435.3|15433.3|14
1631617150000|2021-09-14 10:59:10|15435.7|15433.7|15435.3|15433.3|15435.7|15433.7|15435|15433|49
1631617160000|2021-09-14 10:59:20|15435|15433|15435.4|15433.4|15435.4|15433.4|15435|15433|14
1631617170000|2021-09-14 10:59:30|15435.3|15433.3|15435.5|15433.5|15435.5|15433.5|15435.3|15433.3|0
1631617180000|2021-09-14 10:59:40|15435.7|15433.7|15435.5|15433.5|15435.7|15433.7|15435.5|15433.5|3
1631617190000|2021-09-14 10:59:50|15435.7|15433.7|15435.9|15433.9|15436|15434|15435.5|15433.5|11
1631617200000|2021-09-14 11:00:00|15435.8|15433.8|15436.7|15434.7|15436.7|15434.7|15435.8|15433.8|5
1631617210000|2021-09-14 11:00:10|15436.5|15434.5|15436.8|15434.8|15436.8|15434.8|15434.7|15432.7|24
1631617220000|2021-09-14 11:00:20|15436.9|15434.9|15436.5|15434.5|15437.4|15435.4|15436.5|15434.5|13
1631617230000|2021-09-14 11:00:30|15436.8|15434.8|15437|15435|15437|15435|15436.8|15434.8|1
1631617240000|2021-09-14 11:00:40|15436.9|15434.9|15436.7|15434.7|15438.2|15436.2|15436.5|15434.5|29
1631617250000|2021-09-14 11:00:50|15436.8|15434.8|15437.5|15435.5|15437.5|15435.5|15436.8|15434.8|6
1631617260000|2021-09-14 11:01:00|15437.4|15435.4|15436.9|15434.9|15437.5|15435.5|15436.5|15434.5|16
1631617270000|2021-09-14 11:01:10|15436.8|15434.8|15436.7|15434.7|15437|15435|15436.7|15434.7|1
1631617280000|2021-09-14 11:01:20|15436.5|15434.5|15436.4|15434.4|15436.8|15434.8|15436.4|15434.4|3
1631617290000|2021-09-14 11:01:30|15436.5|15434.5|15436.3|15434.3|15436.5|15434.5|15436.3|15434.3|0
1631617300000|2021-09-14 11:01:40|15436.7|15434.7|15437.5|15435.5|15437.7|15435.7|15436.7|15434.7|12
1631617310000|2021-09-14 11:01:50|15437.7|15435.7|15439.2|15437.2|15439.3|15437.3|15437.5|15435.5|29
1631617320000|2021-09-14 11:02:00|15439.4|15437.4|15439|15437|15439.4|15437.4|15438.9|15436.9|17
1631617330000|2021-09-14 11:02:10|15438.9|15436.9|15438.7|15436.7|15438.9|15436.9|15438.2|15436.2|9
1631617340000|2021-09-14 11:02:20|15438.5|15436.5|15438.3|15436.3|15438.5|15436.5|15438.3|15436.3|1
1631617350000|2021-09-14 11:02:30|15438.2|15436.2|15437.9|15435.9|15438.3|15436.3|15437.5|15435.5|16
1631617360000|2021-09-14 11:02:40|15438|15436|15437.9|15435.9|15438|15436|15437.8|15435.8|0
1631617370000|2021-09-14 11:02:50|15437.8|15435.8|15437.4|15435.4|15437.8|15435.8|15437.3|15435.3|7
1631617380000|2021-09-14 11:03:00|15437.5|15435.5|15437.3|15435.3|15437.5|15435.5|15436.9|15434.9|12
1631617390000|2021-09-14 11:03:10|15437.2|15435.2|15437.3|15435.3|15437.3|15435.3|15437.2|15435.2|0
1631617400000|2021-09-14 11:03:20|15437.4|15435.4|15437.5|15435.5|15437.8|15435.8|15437.4|15435.4|3
1631617410000|2021-09-14 11:03:30|15437.7|15435.7|15437.9|15435.9|15437.9|15435.9|15437.5|15435.5|8
1631617420000|2021-09-14 11:03:40|15438|15436|15437.7|15435.7|15438.3|15436.3|15437.5|15435.5|9
1631617430000|2021-09-14 11:03:50|15437.5|15435.5|15437.7|15435.7|15437.7|15435.7|15437.4|15435.4|5
1631617440000|2021-09-14 11:04:00|15437.8|15435.8|15437.5|15435.5|15438.5|15436.5|15437.5|15435.5|10
1631617450000|2021-09-14 11:04:10|15437.4|15435.4|15438|15436|15438|15436|15436.8|15434.8|10
1631617460000|2021-09-14 11:04:20|15438.2|15436.2|15438|15436|15438.5|15436.5|15437.9|15435.9|7
1631617470000|2021-09-14 11:04:30|15438.2|15436.2|15438.3|15436.3|15439|15437|15438|15436|17
1631617480000|2021-09-14 11:04:40|15438.2|15436.2|15438.2|15436.2|15438.4|15436.4|15437.7|15435.7|10
1631617490000|2021-09-14 11:04:50|15438.3|15436.3|15438.5|15436.5|15438.5|15436.5|15438.2|15436.2|2
1631617500000|2021-09-14 11:05:00|15438.4|15436.4|15437.7|15435.7|15438.4|15436.4|15437.5|15435.5|6
1631617510000|2021-09-14 11:05:10|15437.8|15435.8|15438|15436|15438|15436|15437.8|15435.8|2
1631617520000|2021-09-14 11:05:20|15438.2|15436.2|15438|15436|15438.3|15436.3|15438|15436|15
1631617530000|2021-09-14 11:05:30|15437.9|15435.9|15438|15436|15438|15436|15437.8|15435.8|8
1631617540000|2021-09-14 11:05:40|15438.2|15436.2|15437.5|15435.5|15439|15437|15437.4|15435.4|18
1631617550000|2021-09-14 11:05:50|15437|15435|15436.4|15434.4|15437|15435|15436.3|15434.3|12
1631617560000|2021-09-14 11:06:00|15436.5|15434.5|15437.4|15435.4|15437.4|15435.4|15436.4|15434.4|7
1631617570000|2021-09-14 11:06:10|15437.3|15435.3|15437.4|15435.4|15437.4|15435.4|15437.2|15435.2|0
1631617580000|2021-09-14 11:06:20|15437.3|15435.3|15437.5|15435.5|15437.9|15435.9|15437.3|15435.3|9
1631617590000|2021-09-14 11:06:30|15437.8|15435.8|15437.7|15435.7|15437.8|15435.8|15437.4|15435.4|3
1631617600000|2021-09-14 11:06:40|15437|15435|15434.7|15432.7|15437|15435|15433.3|15431.3|133
1631617610000|2021-09-14 11:06:50|15434.5|15432.5|15434.5|15432.5|15434.7|15432.7|15434|15432|18
1631617620000|2021-09-14 11:07:00|15434.7|15432.7|15434.3|15432.3|15434.7|15432.7|15434.3|15432.3|4
1631617630000|2021-09-14 11:07:10|15434.4|15432.4|15435|15433|15435|15433|15434.3|15432.3|15
1631617640000|2021-09-14 11:07:20|15435.2|15433.2|15434.8|15432.8|15435.2|15433.2|15434.7|15432.7|3
1631617650000|2021-09-14 11:07:30|15434.7|15432.7|15434.8|15432.8|15434.8|15432.8|15434.4|15432.4|7
1631617660000|2021-09-14 11:07:40|15434.7|15432.7|15434.3|15432.3|15434.8|15432.8|15434.3|15432.3|10
1631617670000|2021-09-14 11:07:50|15434|15432|15434.3|15432.3|15434.3|15432.3|15433.3|15431.3|23
1631617680000|2021-09-14 11:08:00|15434.5|15432.5|15434.4|15432.4|15434.5|15432.5|15434.3|15432.3|6
1631617690000|2021-09-14 11:08:10|15434.5|15432.5|15434.3|15432.3|15434.5|15432.5|15433.9|15431.9|1
1631617700000|2021-09-14 11:08:20|15434|15432|15434|15432|15434|15432|15433.3|15431.3|5
1631617710000|2021-09-14 11:08:30|15433.9|15431.9|15433.8|15431.8|15433.9|15431.9|15433.5|15431.5|17
1631617720000|2021-09-14 11:08:40|15433.7|15431.7|15434.3|15432.3|15434.3|15432.3|15433.5|15431.5|10
1631617730000|2021-09-14 11:08:50|15434.2|15432.2|15434.3|15432.3|15434.3|15432.3|15433.9|15431.9|3
1631617740000|2021-09-14 11:09:00|15433.9|15431.9|15433.3|15431.3|15433.9|15431.9|15433.3|15431.3|7
1631617750000|2021-09-14 11:09:10|15432.8|15430.8|15431.4|15429.4|15432.8|15430.8|15431.3|15429.3|82
1631617760000|2021-09-14 11:09:20|15431.5|15429.5|15432|15430|15432|15430|15431.2|15429.2|11
1631617770000|2021-09-14 11:09:30|15432.3|15430.3|15432.2|15430.2|15432.5|15430.5|15432|15430|7
1631617780000|2021-09-14 11:09:40|15432.3|15430.3|15431.7|15429.7|15432.7|15430.7|15431|15429|15
1631617790000|2021-09-14 11:09:50|15431.8|15429.8|15432.7|15430.7|15432.8|15430.8|15431.5|15429.5|3
1631617800000|2021-09-14 11:10:00|15432.8|15430.8|15432.2|15430.2|15433|15431|15432|15430|10
1631617810000|2021-09-14 11:10:10|15432|15430|15431.5|15429.5|15432.4|15430.4|15431.3|15429.3|10
1631617820000|2021-09-14 11:10:20|15431.7|15429.7|15431.8|15429.8|15432|15430|15431.5|15429.5|8
1631617830000|2021-09-14 11:10:30|15431.9|15429.9|15431.8|15429.8|15432.5|15430.5|15431.8|15429.8|2
1631617840000|2021-09-14 11:10:40|15431.9|15429.9|15432.5|15430.5|15432.5|15430.5|15431.9|15429.9|9
1631617850000|2021-09-14 11:10:50|15433.3|15431.3|15433|15431|15433.3|15431.3|15433|15431|9
1631617860000|2021-09-14 11:11:00|15432.9|15430.9|15432|15430|15432.9|15430.9|15432|15430|3
1631617870000|2021-09-14 11:11:10|15432.3|15430.3|15432.5|15430.5|15432.9|15430.9|15432.2|15430.2|4
1631617880000|2021-09-14 11:11:20|15432.2|15430.2|15432.2|15430.2|15432.9|15430.9|15432|15430|17
1631617890000|2021-09-14 11:11:30|15432|15430|15431.8|15429.8|15432|15430|15431.5|15429.5|3
1631617900000|2021-09-14 11:11:40|15431.7|15429.7|15432|15430|15432.3|15430.3|15431.7|15429.7|16
1631617910000|2021-09-14 11:11:50|15432.2|15430.2|15432.2|15430.2|15432.2|15430.2|15431.5|15429.5|8
1631617920000|2021-09-14 11:12:00|15432.3|15430.3|15432.7|15430.7|15433|15431|15432.2|15430.2|24
1631617930000|2021-09-14 11:12:10|15432.5|15430.5|15432.3|15430.3|15432.7|15430.7|15431.5|15429.5|21
1631617940000|2021-09-14 11:12:20|15432.5|15430.5|15432.5|15430.5|15432.5|15430.5|15432.5|15430.5|0
1631617950000|2021-09-14 11:12:30|15432.2|15430.2|15432.3|15430.3|15432.4|15430.4|15432.2|15430.2|0
1631617960000|2021-09-14 11:12:40|15432.5|15430.5|15432.9|15430.9|15433.2|15431.2|15432.5|15430.5|23
1631617970000|2021-09-14 11:12:50|15432.8|15430.8|15433|15431|15433|15431|15432.5|15430.5|20
1631617980000|2021-09-14 11:13:00|15432.5|15430.5|15431.9|15429.9|15432.5|15430.5|15431.8|15429.8|16
1631617990000|2021-09-14 11:13:10|15432.2|15430.2|15432.2|15430.2|15432.3|15430.3|15431.8|15429.8|3
1631618000000|2021-09-14 11:13:20|15432.3|15430.3|15432.5|15430.5|15432.8|15430.8|15431.8|15429.8|19
1631618010000|2021-09-14 11:13:30|15432.4|15430.4|15432.3|15430.3|15432.4|15430.4|15432.3|15430.3|3
1631618020000|2021-09-14 11:13:40|15432.4|15430.4|15432.4|15430.4|15432.4|15430.4|15432.3|15430.3|0
1631618030000|2021-09-14 11:13:50|15432.3|15430.3|15432.2|15430.2|15432.3|15430.3|15431.7|15429.7|23
1631618040000|2021-09-14 11:14:00|15432|15430|15432.3|15430.3|15432.3|15430.3|15432|15430|8
1631618050000|2021-09-14 11:14:10|15432.2|15430.2|15432.4|15430.4|15432.4|15430.4|15432.2|15430.2|2
1631618060000|2021-09-14 11:14:20|15432.3|15430.3|15432.2|15430.2|15432.3|15430.3|15432.2|15430.2|42
1631618070000|2021-09-14 11:14:30|15432.3|15430.3|15431.9|15429.9|15432.3|15430.3|15431.8|15429.8|13
1631618080000|2021-09-14 11:14:40|15431.8|15429.8|15431.8|15429.8|15431.9|15429.9|15431.4|15429.4|40
1631618090000|2021-09-14 11:14:50|15431.9|15429.9|15431.5|15429.5|15432|15430|15431.4|15429.4|5
1631618100000|2021-09-14 11:15:00|15431.8|15429.8|15432.2|15430.2|15432.5|15430.5|15431.7|15429.7|11
1631618110000|2021-09-14 11:15:10|15432.3|15430.3|15432.5|15430.5|15432.8|15430.8|15432.3|15430.3|2
1631618120000|2021-09-14 11:15:20|15432.4|15430.4|15432.7|15430.7|15432.8|15430.8|15432.4|15430.4|8
1631618130000|2021-09-14 11:15:30|15432.8|15430.8|15433.5|15431.5|15433.7|15431.7|15432.8|15430.8|39
1631618140000|2021-09-14 11:15:40|15433.7|15431.7|15434.2|15432.2|15434.3|15432.3|15433.5|15431.5|15
1631618150000|2021-09-14 11:15:50|15434|15432|15434.7|15432.7|15434.9|15432.9|15434|15432|6
1631618160000|2021-09-14 11:16:00|15434.8|15432.8|15434|15432|15435.8|15433.8|15434|15432|44
1631618170000|2021-09-14 11:16:10|15434.2|15432.2|15431.7|15429.7|15434.3|15432.3|15431.5|15429.5|104
1631618180000|2021-09-14 11:16:20|15431.8|15429.8|15432|15430|15432.7|15430.7|15431.7|15429.7|8
1631618190000|2021-09-14 11:16:30|15432.2|15430.2|15432.5|15430.5|15432.5|15430.5|15432|15430|22
1631618200000|2021-09-14 11:16:40|15432.8|15430.8|15433.8|15431.8|15433.8|15431.8|15432.5|15430.5|9
1631618210000|2021-09-14 11:16:50|15433.9|15431.9|15434.2|15432.2|15434.2|15432.2|15433.9|15431.9|0
1631618220000|2021-09-14 11:17:00|15434|15432|15434.5|15432.5|15434.5|15432.5|15434|15432|5
1631618230000|2021-09-14 11:17:10|15434.7|15432.7|15434.4|15432.4|15434.7|15432.7|15434.3|15432.3|5
1631618240000|2021-09-14 11:17:20|15434.3|15432.3|15434.7|15432.7|15434.7|15432.7|15434.2|15432.2|1
1631618250000|2021-09-14 11:17:30|15434.8|15432.8|15434.9|15432.9|15434.9|15432.9|15434.8|15432.8|3
1631618260000|2021-09-14 11:17:40|15435|15433|15435.3|15433.3|15435.3|15433.3|15435|15433|32
1631618270000|2021-09-14 11:17:50|15435.4|15433.4|15435.3|15433.3|15435.4|15433.4|15435|15433|136
1631618280000|2021-09-14 11:18:00|15435.2|15433.2|15435.3|15433.3|15435.4|15433.4|15435|15433|11
1631618290000|2021-09-14 11:18:10|15435.2|15433.2|15434.8|15432.8|15435.8|15433.8|15434.5|15432.5|32
1631618300000|2021-09-14 11:18:20|15434.5|15432.5|15434.9|15432.9|15434.9|15432.9|15434.5|15432.5|1
1631618310000|2021-09-14 11:18:30|15434.8|15432.8|15435|15433|15435.4|15433.4|15434.7|15432.7|18
1631618320000|2021-09-14 11:18:40|15435.2|15433.2|15434.8|15432.8|15435.3|15433.3|15434.8|15432.8|5
1631618330000|2021-09-14 11:18:50|15434.7|15432.7|15433.8|15431.8|15434.7|15432.7|15433.3|15431.3|10
1631618340000|2021-09-14 11:19:00|15433.7|15431.7|15433.7|15431.7|15433.8|15431.8|15433.7|15431.7|0
1631618350000|2021-09-14 11:19:10|15433.8|15431.8|15433|15431|15433.8|15431.8|15432.9|15430.9|35
1631618360000|2021-09-14 11:19:20|15432.9|15430.9|15433.2|15431.2|15433.2|15431.2|15432.3|15430.3|19
1631618370000|2021-09-14 11:19:30|15433.3|15431.3|15431.8|15429.8|15433.3|15431.3|15431.8|15429.8|58
1631618380000|2021-09-14 11:19:40|15431.7|15429.7|15432.8|15430.8|15432.8|15430.8|15431.7|15429.7|10
1631618390000|2021-09-14 11:19:50|15432.9|15430.9|15433.3|15431.3|15433.3|15431.3|15432.5|15430.5|19
1631618400000|2021-09-14 11:20:00|15433.4|15431.4|15433.4|15431.4|15433.5|15431.5|15433.3|15431.3|0
1631618410000|2021-09-14 11:20:10|15433.2|15431.2|15433.2|15431.2|15433.2|15431.2|15433|15431|3
1631618420000|2021-09-14 11:20:20|15433|15431|15433|15431|15433.3|15431.3|15433|15431|26
1631618430000|2021-09-14 11:20:30|15433.2|15431.2|15433.5|15431.5|15433.5|15431.5|15433|15431|7
1631618440000|2021-09-14 11:20:40|15433.7|15431.7|15433.8|15431.8|15433.9|15431.9|15433.5|15431.5|25
1631618450000|2021-09-14 11:20:50|15433.9|15431.9|15433.8|15431.8|15434|15432|15433.8|15431.8|5
1631618460000|2021-09-14 11:21:00|15433.9|15431.9|15433.8|15431.8|15433.9|15431.9|15433|15431|6
1631618470000|2021-09-14 11:21:10|15433.9|15431.9|15433.7|15431.7|15434|15432|15433.7|15431.7|5
1631618480000|2021-09-14 11:21:20|15433.5|15431.5|15433.3|15431.3|15434.2|15432.2|15433.3|15431.3|29
1631618490000|2021-09-14 11:21:30|15433|15431|15432|15430|15433|15431|15431.9|15429.9|12
1631618500000|2021-09-14 11:21:40|15432.2|15430.2|15431.9|15429.9|15432.3|15430.3|15431.9|15429.9|0
1631618510000|2021-09-14 11:21:50|15431.8|15429.8|15432|15430|15432|15430|15431.8|15429.8|2
1631618520000|2021-09-14 11:22:00|15431.9|15429.9|15431.8|15429.8|15431.9|15429.9|15431.7|15429.7|3
1631618530000|2021-09-14 11:22:10|15431.7|15429.7|15432|15430|15432|15430|15430.4|15428.4|49
1631618540000|2021-09-14 11:22:20|15432.2|15430.2|15431.5|15429.5|15432.2|15430.2|15431.5|15429.5|4
1631618550000|2021-09-14 11:22:30|15431.4|15429.4|15432.2|15430.2|15432.2|15430.2|15431.3|15429.3|12
1631618560000|2021-09-14 11:22:40|15432.3|15430.3|15433.2|15431.2|15433.2|15431.2|15432.3|15430.3|6
1631618570000|2021-09-14 11:22:50|15433.3|15431.3|15433.2|15431.2|15433.3|15431.3|15433|15431|0
1631618580000|2021-09-14 11:23:00|15433|15431|15433.3|15431.3|15433.3|15431.3|15433|15431|2
1631618590000|2021-09-14 11:23:10|15433.2|15431.2|15433.8|15431.8|15433.9|15431.9|15433.2|15431.2|9
1631618600000|2021-09-14 11:23:20|15433.9|15431.9|15434.5|15432.5|15434.7|15432.7|15433.8|15431.8|1
1631618610000|2021-09-14 11:23:30|15431.8|15429.8|15432|15430|15432.3|15430.3|15431.8|15429.8|29
1631618620000|2021-09-14 11:23:40|15431.9|15429.9|15432|15430|15432|15430|15431.9|15429.9|10
1631618630000|2021-09-14 11:23:50|15432.2|15430.2|15433|15431|15433|15431|15432|15430|28
1631618640000|2021-09-14 11:24:00|15432.8|15430.8|15432.8|15430.8|15432.8|15430.8|15432.8|15430.8|1
1631618650000|2021-09-14 11:24:10|15432.9|15430.9|15433|15431|15433|15431|15432.9|15430.9|0
1631618660000|2021-09-14 11:24:20|15432.8|15430.8|15433|15431|15433.2|15431.2|15432.8|15430.8|1
1631618670000|2021-09-14 11:24:30|15432.9|15430.9|15432.8|15430.8|15432.9|15430.9|15432.5|15430.5|5
1631618690000|2021-09-14 11:24:50|15432.9|15430.9|15433.3|15431.3|15433.3|15431.3|15432.9|15430.9|13
1631618700000|2021-09-14 11:25:00|15433.2|15431.2|15432.5|15430.5|15433.2|15431.2|15432.3|15430.3|4
1631618710000|2021-09-14 11:25:10|15433|15431|15433.2|15431.2|15433.4|15431.4|15433|15431|120
1631618720000|2021-09-14 11:25:20|15433.5|15431.5|15433.3|15431.3|15433.5|15431.5|15433.3|15431.3|23
1631618730000|2021-09-14 11:25:30|15433.2|15431.2|15432.8|15430.8|15433.3|15431.3|15432.8|15430.8|1
1631618740000|2021-09-14 11:25:40|15432.9|15430.9|15432.5|15430.5|15432.9|15430.9|15432.5|15430.5|3
1631618760000|2021-09-14 11:26:00|15432.7|15430.7|15432.5|15430.5|15432.7|15430.7|15432.3|15430.3|9
1631618770000|2021-09-14 11:26:10|15432.8|15430.8|15432.8|15430.8|15432.9|15430.9|15432.7|15430.7|6
1631618780000|2021-09-14 11:26:20|15432.7|15430.7|15432.7|15430.7|15432.8|15430.8|15432.5|15430.5|1
1631618790000|2021-09-14 11:26:30|15432.9|15430.9|15432.5|15430.5|15432.9|15430.9|15432.5|15430.5|1
1631618800000|2021-09-14 11:26:40|15432.7|15430.7|15433.2|15431.2|15433.2|15431.2|15432.5|15430.5|4
1631618810000|2021-09-14 11:26:50|15433|15431|15433|15431|15433|15431|15432.9|15430.9|11
1631618820000|2021-09-14 11:27:00|15433.3|15431.3|15433.3|15431.3|15433.5|15431.5|15433.3|15431.3|3
1631618830000|2021-09-14 11:27:10|15433.2|15431.2|15433.7|15431.7|15433.8|15431.8|15433.2|15431.2|10
1631618840000|2021-09-14 11:27:20|15433.5|15431.5|15433.8|15431.8|15434.8|15432.8|15433.3|15431.3|32
1631618850000|2021-09-14 11:27:30|15432.7|15430.7|15432.7|15430.7|15432.7|15430.7|15432.5|15430.5|50
1631618860000|2021-09-14 11:27:40|15432.8|15430.8|15432.7|15430.7|15432.8|15430.8|15432.5|15430.5|2
1631618870000|2021-09-14 11:27:50|15432.5|15430.5|15432.8|15430.8|15432.9|15430.9|15432.4|15430.4|10
1631618880000|2021-09-14 11:28:00|15433|15431|15433.2|15431.2|15433.3|15431.3|15432.9|15430.9|16
1631618890000|2021-09-14 11:28:10|15433.3|15431.3|15433.8|15431.8|15433.9|15431.9|15433.3|15431.3|30
1631618900000|2021-09-14 11:28:20|15433.7|15431.7|15433.4|15431.4|15433.9|15431.9|15433.4|15431.4|3
1631618910000|2021-09-14 11:28:30|15433.3|15431.3|15433.3|15431.3|15433.4|15431.4|15433.3|15431.3|3
1631618920000|2021-09-14 11:28:40|15433.2|15431.2|15433.5|15431.5|15433.5|15431.5|15433.2|15431.2|3
1631618930000|2021-09-14 11:28:50|15433.4|15431.4|15431.2|15429.2|15433.4|15431.4|15431|15429|26
1631618940000|2021-09-14 11:29:00|15431|15429|15428.7|15426.7|15431|15429|15428.7|15426.7|64
1631618950000|2021-09-14 11:29:10|15428.8|15426.8|15430.3|15428.3|15431.2|15429.2|15428.5|15426.5|43
1631618960000|2021-09-14 11:29:20|15430.4|15428.4|15430|15428|15430.4|15428.4|15429.4|15427.4|12
1631618970000|2021-09-14 11:29:30|15429.9|15427.9|15429|15427|15430|15428|15428.8|15426.8|16
1631618980000|2021-09-14 11:29:40|15429.2|15427.2|15429.2|15427.2|15429.4|15427.4|15429.2|15427.2|119
1631618990000|2021-09-14 11:29:50|15429.3|15427.3|15429.8|15427.8|15429.9|15427.9|15429.3|15427.3|3
1631619000000|2021-09-14 11:30:00|15429.7|15427.7|15429|15427|15429.7|15427.7|15427.5|15425.5|38
1631619010000|2021-09-14 11:30:10|15428.3|15426.3|15429.3|15427.3|15429.8|15427.8|15428.3|15426.3|59
1631619020000|2021-09-14 11:30:20|15429.4|15427.4|15431.7|15429.7|15432.8|15430.8|15429.4|15427.4|33
1631619030000|2021-09-14 11:30:30|15431.8|15429.8|15432.3|15430.3|15432.9|15430.9|15431.8|15429.8|24
1631619040000|2021-09-14 11:30:40|15432.2|15430.2|15430.8|15428.8|15432.8|15430.8|15430.8|15428.8|19
1631619050000|2021-09-14 11:30:50|15431|15429|15431.9|15429.9|15432.5|15430.5|15430.8|15428.8|35
1631619060000|2021-09-14 11:31:00|15431.7|15429.7|15431.5|15429.5|15432|15430|15431.5|15429.5|5
1631619070000|2021-09-14 11:31:10|15430.9|15428.9|15428.7|15426.7|15430.9|15428.9|15428.7|15426.7|13
1631619080000|2021-09-14 11:31:20|15428.5|15426.5|15427.8|15425.8|15428.5|15426.5|15427.7|15425.7|29
1631619090000|2021-09-14 11:31:30|15427.9|15425.9|15428.7|15426.7|15428.8|15426.8|15427.3|15425.3|17
1631619100000|2021-09-14 11:31:40|15428.8|15426.8|15429.9|15427.9|15430|15428|15428.7|15426.7|2
1631619110000|2021-09-14 11:31:50|15429.8|15427.8|15430|15428|15430.7|15428.7|15429.8|15427.8|26
1631619120000|2021-09-14 11:32:00|15429.9|15427.9|15430|15428|15430.3|15428.3|15429.5|15427.5|42
1631619130000|2021-09-14 11:32:10|15429.9|15427.9|15430.9|15428.9|15430.9|15428.9|15429.8|15427.8|13
1631619140000|2021-09-14 11:32:20|15430.8|15428.8|15431.8|15429.8|15431.8|15429.8|15430.8|15428.8|9
1631619150000|2021-09-14 11:32:30|15431.9|15429.9|15432.8|15430.8|15432.8|15430.8|15431.7|15429.7|8
1631619160000|2021-09-14 11:32:40|15432.9|15430.9|15432.3|15430.3|15432.9|15430.9|15431.8|15429.8|15
1631619170000|2021-09-14 11:32:50|15432.4|15430.4|15433.3|15431.3|15433.5|15431.5|15432.4|15430.4|25
1631619180000|2021-09-14 11:33:00|15433|15431|15432.7|15430.7|15433.5|15431.5|15432.2|15430.2|99
1631619190000|2021-09-14 11:33:10|15432.8|15430.8|15432.5|15430.5|15433|15431|15432.5|15430.5|0
1631619200000|2021-09-14 11:33:20|15432.4|15430.4|15432.4|15430.4|15432.5|15430.5|15431.5|15429.5|109
1631619210000|2021-09-14 11:33:30|15432.5|15430.5|15432.4|15430.4|15432.8|15430.8|15432.4|15430.4|61
1631619220000|2021-09-14 11:33:40|15432.3|15430.3|15432.8|15430.8|15433.2|15431.2|15432.3|15430.3|12
1631619230000|2021-09-14 11:33:50|15432.7|15430.7|15433.7|15431.7|15433.7|15431.7|15432.5|15430.5|11
1631619240000|2021-09-14 11:34:00|15433.5|15431.5|15434.2|15432.2|15434.3|15432.3|15433.5|15431.5|9
1631619250000|2021-09-14 11:34:10|15434|15432|15435.4|15433.4|15435.5|15433.5|15434|15432|28
1631619260000|2021-09-14 11:34:20|15435.3|15433.3|15436.5|15434.5|15436.8|15434.8|15435.3|15433.3|32
1631619270000|2021-09-14 11:34:30|15436.7|15434.7|15436.5|15434.5|15436.7|15434.7|15436|15434|7
1631619280000|2021-09-14 11:34:40|15436.4|15434.4|15435.9|15433.9|15436.7|15434.7|15435.8|15433.8|9
1631619290000|2021-09-14 11:34:50|15436|15434|15435.9|15433.9|15436.3|15434.3|15435.7|15433.7|13
1631619300000|2021-09-14 11:35:00|15436|15434|15435.8|15433.8|15437|15435|15435.8|15433.8|15
1631619310000|2021-09-14 11:35:10|15435.9|15433.9|15436.8|15434.8|15436.8|15434.8|15435.9|15433.9|6
1631619320000|2021-09-14 11:35:20|15436.5|15434.5|15436.5|15434.5|15436.9|15434.9|15436.5|15434.5|11
1631619330000|2021-09-14 11:35:30|15436.7|15434.7|15436.9|15434.9|15436.9|15434.9|15436.5|15434.5|3
1631619340000|2021-09-14 11:35:40|15436.8|15434.8|15436.9|15434.9|15437.2|15435.2|15436.5|15434.5|3
1631619350000|2021-09-14 11:35:50|15436.8|15434.8|15437|15435|15437.2|15435.2|15436.5|15434.5|76
1631619360000|2021-09-14 11:36:00|15436.4|15434.4|15436.3|15434.3|15436.5|15434.5|15436.3|15434.3|11
1631619370000|2021-09-14 11:36:10|15436.2|15434.2|15436.4|15434.4|15436.5|15434.5|15436.2|15434.2|2
1631619380000|2021-09-14 11:36:20|15436.2|15434.2|15436.4|15434.4|15436.5|15434.5|15436.2|15434.2|2
1631619390000|2021-09-14 11:36:30|15436.3|15434.3|15436.5|15434.5|15436.5|15434.5|15436.3|15434.3|7
1631619400000|2021-09-14 11:36:40|15436.3|15434.3|15435.5|15433.5|15436.7|15434.7|15435.5|15433.5|14
1631619410000|2021-09-14 11:36:50|15435.4|15433.4|15435.5|15433.5|15435.7|15433.7|15435|15433|8
1631619420000|2021-09-14 11:37:00|15435.4|15433.4|15436.2|15434.2|15436.3|15434.3|15435.4|15433.4|7
1631619430000|2021-09-14 11:37:10|15436.4|15434.4|15436.5|15434.5|15436.8|15434.8|15436.3|15434.3|9
1631619440000|2021-09-14 11:37:20|15436.7|15434.7|15436.4|15434.4|15436.7|15434.7|15436.3|15434.3|11
1631619450000|2021-09-14 11:37:30|15436.5|15434.5|15436.7|15434.7|15436.8|15434.8|15436.3|15434.3|3
1631619460000|2021-09-14 11:37:40|15436.8|15434.8|15436|15434|15436.8|15434.8|15435.8|15433.8|13
1631619470000|2021-09-14 11:37:50|15435.5|15433.5|15435|15433|15435.5|15433.5|15434.3|15432.3|41
1631619480000|2021-09-14 11:38:00|15434.9|15432.9|15434.5|15432.5|15434.9|15432.9|15434.2|15432.2|15
1631619490000|2021-09-14 11:38:10|15434.4|15432.4|15434.7|15432.7|15434.7|15432.7|15434.2|15432.2|4
1631619500000|2021-09-14 11:38:20|15434.4|15432.4|15434.3|15432.3|15434.5|15432.5|15434|15432|6
1631619510000|2021-09-14 11:38:30|15434.2|15432.2|15432.8|15430.8|15434.3|15432.3|15432.8|15430.8|22
1631619520000|2021-09-14 11:38:40|15432.7|15430.7|15432.8|15430.8|15432.8|15430.8|15432.3|15430.3|25
1631619530000|2021-09-14 11:38:50|15432.7|15430.7|15432.5|15430.5|15432.7|15430.7|15432.5|15430.5|3
1631619540000|2021-09-14 11:39:00|15432.3|15430.3|15432.5|15430.5|15433.7|15431.7|15432.2|15430.2|17
1631619550000|2021-09-14 11:39:10|15432.8|15430.8|15431|15429|15433|15431|15431|15429|42
1631619560000|2021-09-14 11:39:20|15431.2|15429.2|15431.5|15429.5|15431.7|15429.7|15430.9|15428.9|5
1631619570000|2021-09-14 11:39:30|15431.7|15429.7|15431.8|15429.8|15431.8|15429.8|15431.7|15429.7|6
1631619580000|2021-09-14 11:39:40|15431.9|15429.9|15431.7|15429.7|15431.9|15429.9|15431.5|15429.5|8
1631619590000|2021-09-14 11:39:50|15431.8|15429.8|15431.7|15429.7|15431.8|15429.8|15431.4|15429.4|9
1631619600000|2021-09-14 11:40:00|15431.3|15429.3|15431.9|15429.9|15431.9|15429.9|15430.8|15428.8|11
1631619610000|2021-09-14 11:40:10|15432.3|15430.3|15431.3|15429.3|15432.4|15430.4|15431|15429|8
1631619620000|2021-09-14 11:40:20|15431.4|15429.4|15431.5|15429.5|15431.7|15429.7|15431.3|15429.3|6
1631619630000|2021-09-14 11:40:30|15432|15430|15431.3|15429.3|15432.5|15430.5|15431.3|15429.3|13
1631619640000|2021-09-14 11:40:40|15431.4|15429.4|15431.8|15429.8|15432|15430|15431.4|15429.4|11
1631619650000|2021-09-14 11:40:50|15431.9|15429.9|15432|15430|15432.2|15430.2|15431.8|15429.8|9
1631619660000|2021-09-14 11:41:00|15431.9|15429.9|15432|15430|15432|15430|15431.8|15429.8|1
1631619670000|2021-09-14 11:41:10|15432.2|15430.2|15432.5|15430.5|15432.7|15430.7|15432.2|15430.2|11
1631619680000|2021-09-14 11:41:20|15432.4|15430.4|15431.3|15429.3|15432.4|15430.4|15431.3|15429.3|10
1631619690000|2021-09-14 11:41:30|15431.7|15429.7|15431.5|15429.5|15431.7|15429.7|15431.5|15429.5|16
1631619700000|2021-09-14 11:41:40|15431.7|15429.7|15431.8|15429.8|15432.2|15430.2|15431.5|15429.5|17
1631619710000|2021-09-14 11:41:50|15432|15430|15432.7|15430.7|15433|15431|15432|15430|3
1631619720000|2021-09-14 11:42:00|15432.8|15430.8|15433.4|15431.4|15433.5|15431.5|15432.7|15430.7|7
1631619730000|2021-09-14 11:42:10|15433.5|15431.5|15433.5|15431.5|15433.8|15431.8|15433.3|15431.3|8
1631619740000|2021-09-14 11:42:20|15433.4|15431.4|15433.5|15431.5|15433.5|15431.5|15433.4|15431.4|80
1631619750000|2021-09-14 11:42:30|15433.3|15431.3|15433.4|15431.4|15433.4|15431.4|15433.3|15431.3|3
1631619760000|2021-09-14 11:42:40|15433.5|15431.5|15433.9|15431.9|15434|15432|15433.3|15431.3|56
1631619770000|2021-09-14 11:42:50|15433.8|15431.8|15433.3|15431.3|15433.9|15431.9|15433.2|15431.2|15
1631619780000|2021-09-14 11:43:00|15433|15431|15432.7|15430.7|15433.5|15431.5|15432.7|15430.7|9
1631619790000|2021-09-14 11:43:10|15432.8|15430.8|15432.9|15430.9|15432.9|15430.9|15432.8|15430.8|0
1631619800000|2021-09-14 11:43:20|15433.2|15431.2|15433.5|15431.5|15433.5|15431.5|15433.2|15431.2|3
1631619810000|2021-09-14 11:43:30|15433.7|15431.7|15434|15432|15434|15432|15433.5|15431.5|2
1631619820000|2021-09-14 11:43:40|15434.3|15432.3|15433.8|15431.8|15434.3|15432.3|15433.4|15431.4|19
1631619830000|2021-09-14 11:43:50|15433.7|15431.7|15431.9|15429.9|15433.8|15431.8|15431.9|15429.9|19
1631619840000|2021-09-14 11:44:00|15431.8|15429.8|15430.5|15428.5|15431.8|15429.8|15430|15428|39
1631619850000|2021-09-14 11:44:10|15430.7|15428.7|15429.3|15427.3|15431.2|15429.2|15429.3|15427.3|16
1631619860000|2021-09-14 11:44:20|15429.4|15427.4|15429.4|15427.4|15429.8|15427.8|15429.2|15427.2|18
1631619870000|2021-09-14 11:44:30|15429.5|15427.5|15429.8|15427.8|15429.8|15427.8|15429.4|15427.4|12
1631619880000|2021-09-14 11:44:40|15429.5|15427.5|15428.3|15426.3|15429.5|15427.5|15428.3|15426.3|21
1631619890000|2021-09-14 11:44:50|15428.4|15426.4|15427.4|15425.4|15428.5|15426.5|15427|15425|58
1631619900000|2021-09-14 11:45:00|15427.3|15425.3|15428|15426|15428|15426|15426.5|15424.5|28
1631619910000|2021-09-14 11:45:10|15427.9|15425.9|15425.5|15423.5|15428|15426|15425.4|15423.4|60
1631619920000|2021-09-14 11:45:20|15425.4|15423.4|15423.5|15421.5|15426|15424|15423.5|15421.5|80
1631619930000|2021-09-14 11:45:30|15423.4|15421.4|15423.2|15421.2|15423.5|15421.5|15422.3|15420.3|57
1631619940000|2021-09-14 11:45:40|15422.7|15420.7|15420.2|15418.2|15422.7|15420.7|15419.3|15417.3|96
1631619950000|2021-09-14 11:45:50|15420.5|15418.5|15420.8|15418.8|15420.8|15418.8|15419.8|15417.8|33
1631619960000|2021-09-14 11:46:00|15420.9|15418.9|15419.3|15417.3|15421.3|15419.3|15419|15417|32
1631619970000|2021-09-14 11:46:10|15419.2|15417.2|15420.8|15418.8|15421.8|15419.8|15419|15417|145
1631619980000|2021-09-14 11:46:20|15421|15419|15421.8|15419.8|15421.8|15419.8|15420.8|15418.8|18
1631619990000|2021-09-14 11:46:30|15421.7|15419.7|15423|15421|15423|15421|15420.3|15418.3|30
1631620000000|2021-09-14 11:46:40|15422.9|15420.9|15421|15419|15424.4|15422.4|15421|15419|52
1631620010000|2021-09-14 11:46:50|15421.2|15419.2|15423.2|15421.2|15423.3|15421.3|15420.5|15418.5|51
1631620020000|2021-09-14 11:47:00|15423.3|15421.3|15423.3|15421.3|15423.5|15421.5|15423.2|15421.2|27
1631620030000|2021-09-14 11:47:10|15423.2|15421.2|15425.3|15423.3|15425.3|15423.3|15423.2|15421.2|58
1631620040000|2021-09-14 11:47:20|15425.2|15423.2|15424.2|15422.2|15425.4|15423.4|15424.2|15422.2|75
1631620050000|2021-09-14 11:47:30|15424.3|15422.3|15425|15423|15425|15423|15424|15422|21
1631620060000|2021-09-14 11:47:40|15424.9|15422.9|15425|15423|15425.7|15423.7|15424.5|15422.5|15
1631620070000|2021-09-14 11:47:50|15424.9|15422.9|15424|15422|15424.9|15422.9|15423.9|15421.9|48
1631620080000|2021-09-14 11:48:00|15423.9|15421.9|15421.8|15419.8|15423.9|15421.9|15421.3|15419.3|24
1631620090000|2021-09-14 11:48:10|15421.7|15419.7|15422.5|15420.5|15422.9|15420.9|15421.7|15419.7|30
1631620100000|2021-09-14 11:48:20|15422.7|15420.7|15422.7|15420.7|15423.3|15421.3|15422.5|15420.5|17
1631620110000|2021-09-14 11:48:30|15422.5|15420.5|15423|15421|15423|15421|15422.5|15420.5|6
1631620120000|2021-09-14 11:48:40|15423.3|15421.3|15422.9|15420.9|15423.5|15421.5|15422.9|15420.9|13
1631620130000|2021-09-14 11:48:50|15422.8|15420.8|15420.7|15418.7|15422.9|15420.9|15420.4|15418.4|20
1631620140000|2021-09-14 11:49:00|15420.8|15418.8|15420|15418|15420.8|15418.8|15419.8|15417.8|47
1631620150000|2021-09-14 11:49:10|15419.8|15417.8|15421|15419|15421|15419|15419.2|15417.2|16
1631620160000|2021-09-14 11:49:20|15421.2|15419.2|15421.4|15419.4|15421.5|15419.5|15421|15419|18
1631620170000|2021-09-14 11:49:30|15421.5|15419.5|15419|15417|15421.5|15419.5|15419|15417|17
1631620180000|2021-09-14 11:49:40|15419.4|15417.4|15419|15417|15420.4|15418.4|15418.8|15416.8|22
1631620190000|2021-09-14 11:49:50|15419.2|15417.2|15418.8|15416.8|15419.2|15417.2|15418.8|15416.8|12
1631620200000|2021-09-14 11:50:00|15418.9|15416.9|15415.5|15413.5|15418.9|15416.9|15415.2|15413.2|95
1631620210000|2021-09-14 11:50:10|15415.9|15413.9|15414.8|15412.8|15415.9|15413.9|15414.5|15412.5|52
1631620220000|2021-09-14 11:50:20|15414.9|15412.9|15414|15412|15415.2|15413.2|15413.3|15411.3|38
1631620230000|2021-09-14 11:50:30|15413.9|15411.9|15412|15410|15414|15412|15411.5|15409.5|90
1631620240000|2021-09-14 11:50:40|15412.2|15410.2|15411.5|15409.5|15412.2|15410.2|15411|15409|28
1631620250000|2021-09-14 11:50:50|15411.7|15409.7|15411.5|15409.5|15412.4|15410.4|15410.8|15408.8|46
1631620260000|2021-09-14 11:51:00|15411.4|15409.4|15408.9|15406.9|15412.3|15410.3|15407.8|15405.8|49
1631620270000|2021-09-14 11:51:10|15409|15407|15412.5|15410.5|15413.8|15411.8|15408.8|15406.8|93
1631620280000|2021-09-14 11:51:20|15412.8|15410.8|15409.9|15407.9|15412.9|15410.9|15409.9|15407.9|38
1631620290000|2021-09-14 11:51:30|15409.8|15407.8|15411.2|15409.2|15411.2|15409.2|15408.8|15406.8|22
1631620300000|2021-09-14 11:51:40|15411.3|15409.3|15409.3|15407.3|15412.5|15410.5|15408.5|15406.5|109
1631620310000|2021-09-14 11:51:50|15409.5|15407.5|15411.9|15409.9|15412|15410|15409.5|15407.5|34
1631620320000|2021-09-14 11:52:00|15411.8|15409.8|15411|15409|15412.8|15410.8|15410.9|15408.9|25
1631620330000|2021-09-14 11:52:10|15410.9|15408.9|15412|15410|15412.7|15410.7|15410.4|15408.4|20
1631620340000|2021-09-14 11:52:20|15412.2|15410.2|15412.9|15410.9|15413.2|15411.2|15412.2|15410.2|19
1631620350000|2021-09-14 11:52:30|15413|15411|15411.7|15409.7|15414|15412|15411.5|15409.5|36
1631620360000|2021-09-14 11:52:40|15411.5|15409.5|15408.8|15406.8|15411.5|15409.5|15407|15405|183
1631620370000|2021-09-14 11:52:50|15408.9|15406.9|15409.9|15407.9|15410.3|15408.3|15408.9|15406.9|40
1631620380000|2021-09-14 11:53:00|15409.8|15407.8|15403.9|15401.9|15410.2|15408.2|15402|15400|197
1631620390000|2021-09-14 11:53:10|15404|15402|15401.8|15399.8|15404.8|15402.8|15401.8|15399.8|63
1631620400000|2021-09-14 11:53:20|15401.9|15399.9|15404.9|15402.9|15407|15405|15401.9|15399.9|74
1631620410000|2021-09-14 11:53:30|15404.8|15402.8|15405.7|15403.7|15405.9|15403.9|15404.5|15402.5|34
1631620420000|2021-09-14 11:53:40|15405.8|15403.8|15408.2|15406.2|15408.7|15406.7|15405.4|15403.4|33
1631620430000|2021-09-14 11:53:50|15408|15406|15407.9|15405.9|15409.3|15407.3|15407.4|15405.4|56
1631620440000|2021-09-14 11:54:00|15408|15406|15405.7|15403.7|15408|15406|15405.2|15403.2|25
1631620450000|2021-09-14 11:54:10|15405.8|15403.8|15406.3|15404.3|15406.4|15404.4|15405.5|15403.5|20
1631620460000|2021-09-14 11:54:20|15406.4|15404.4|15404|15402|15406.4|15404.4|15403.8|15401.8|21
1631620470000|2021-09-14 11:54:30|15404.2|15402.2|15401.4|15399.4|15404.3|15402.3|15401.3|15399.3|61
1631620480000|2021-09-14 11:54:40|15401.3|15399.3|15404.5|15402.5|15404.5|15402.5|15401|15399|51
1631620490000|2021-09-14 11:54:50|15404.2|15402.2|15403.5|15401.5|15404.4|15402.4|15402.9|15400.9|18
1631620500000|2021-09-14 11:55:00|15403.7|15401.7|15403.3|15401.3|15404.8|15402.8|15403|15401|46
1631620510000|2021-09-14 11:55:10|15403.2|15401.2|15401.9|15399.9|15403.9|15401.9|15401.9|15399.9|21
1631620520000|2021-09-14 11:55:20|15402|15400|15404.5|15402.5|15404.9|15402.9|15401.3|15399.3|57
1631620530000|2021-09-14 11:55:30|15404.7|15402.7|15406.4|15404.4|15406.5|15404.5|15404.4|15402.4|55
1631620540000|2021-09-14 11:55:40|15406.7|15404.7|15406.3|15404.3|15406.8|15404.8|15405.4|15403.4|178
1631620550000|2021-09-14 11:55:50|15406.2|15404.2|15406.7|15404.7|15406.9|15404.9|15405.9|15403.9|21
1631620560000|2021-09-14 11:56:00|15406.5|15404.5|15410.2|15408.2|15410.2|15408.2|15406.3|15404.3|68
1631620570000|2021-09-14 11:56:10|15410|15408|15409|15407|15411.9|15409.9|15408.9|15406.9|140
1631620580000|2021-09-14 11:56:20|15409.2|15407.2|15409.5|15407.5|15410.5|15408.5|15409|15407|79
1631620590000|2021-09-14 11:56:30|15409.7|15407.7|15411.3|15409.3|15411.9|15409.9|15409.7|15407.7|69
1631620600000|2021-09-14 11:56:40|15410.8|15408.8|15409.8|15407.8|15411.2|15409.2|15408.8|15406.8|29
1631620610000|2021-09-14 11:56:50|15409.9|15407.9|15408.7|15406.7|15409.9|15407.9|15408.7|15406.7|14
1631620620000|2021-09-14 11:57:00|15408.8|15406.8|15409|15407|15409.2|15407.2|15408.7|15406.7|7
1631620630000|2021-09-14 11:57:10|15408.9|15406.9|15409.5|15407.5|15409.7|15407.7|15408.8|15406.8|12
1631620640000|2021-09-14 11:57:20|15409.7|15407.7|15408.3|15406.3|15409.8|15407.8|15408|15406|26
1631620650000|2021-09-14 11:57:30|15408.2|15406.2|15410.5|15408.5|15410.5|15408.5|15408|15406|39
1631620660000|2021-09-14 11:57:40|15410.7|15408.7|15410.8|15408.8|15411|15409|15410.7|15408.7|8
1631620670000|2021-09-14 11:57:50|15410.9|15408.9|15412.2|15410.2|15412.3|15410.3|15410.2|15408.2|18
1631620680000|2021-09-14 11:58:00|15412.5|15410.5|15412.5|15410.5|15413.5|15411.5|15412.3|15410.3|45
1631620690000|2021-09-14 11:58:10|15412.7|15410.7|15413|15411|15413.3|15411.3|15411.8|15409.8|39
1631620700000|2021-09-14 11:58:20|15412.9|15410.9|15412.9|15410.9|15413.3|15411.3|15412.2|15410.2|22
1631620710000|2021-09-14 11:58:30|15412.8|15410.8|15411.9|15409.9|15412.9|15410.9|15411|15409|11
1631620720000|2021-09-14 11:58:40|15411.8|15409.8|15411.9|15409.9|15412.3|15410.3|15411.5|15409.5|13
1631620730000|2021-09-14 11:58:50|15412.2|15410.2|15412.9|15410.9|15413.5|15411.5|15412.2|15410.2|15
1631620740000|2021-09-14 11:59:00|15412.8|15410.8|15412.5|15410.5|15412.8|15410.8|15411.3|15409.3|8
1631620750000|2021-09-14 11:59:10|15412.7|15410.7|15413.3|15411.3|15414.2|15412.2|15412.7|15410.7|17
1631620760000|2021-09-14 11:59:20|15413.4|15411.4|15412.3|15410.3|15413.5|15411.5|15412.3|15410.3|16
1631620770000|2021-09-14 11:59:30|15412.4|15410.4|15412.3|15410.3|15412.8|15410.8|15411.9|15409.9|12
1631620780000|2021-09-14 11:59:40|15412|15410|15409.5|15407.5|15412.3|15410.3|15409.4|15407.4|39
1631620790000|2021-09-14 11:59:50|15409.4|15407.4|15407.9|15405.9|15409.4|15407.4|15407.2|15405.2|150
1631620800000|2021-09-14 12:00:00|15409|15407|15402.7|15400.7|15409|15407|15400.9|15398.9|265
1631620810000|2021-09-14 12:00:10|15402.8|15400.8|15404.9|15402.9|15405.5|15403.5|15402.8|15400.8|146
1631620820000|2021-09-14 12:00:20|15405|15403|15405.9|15403.9|15406.5|15404.5|15404|15402|55
1631620830000|2021-09-14 12:00:30|15405.8|15403.8|15404|15402|15406.5|15404.5|15403.5|15401.5|86
1631620840000|2021-09-14 12:00:40|15403.9|15401.9|15404.2|15402.2|15404.9|15402.9|15403.9|15401.9|23
1631620850000|2021-09-14 12:00:50|15404|15402|15403.3|15401.3|15404|15402|15403|15401|24
1631620860000|2021-09-14 12:01:00|15403.4|15401.4|15404|15402|15404|15402|15400.8|15398.8|111
1631620870000|2021-09-14 12:01:10|15403.7|15401.7|15407.3|15405.3|15407.7|15405.7|15403.4|15401.4|94
1631620880000|2021-09-14 12:01:20|15407.4|15405.4|15409|15407|15409|15407|15406.8|15404.8|51
1631620890000|2021-09-14 12:01:30|15408.9|15406.9|15410.3|15408.3|15410.8|15408.8|15408.7|15406.7|63
1631620900000|2021-09-14 12:01:40|15410.4|15408.4|15410.2|15408.2|15410.5|15408.5|15408.7|15406.7|32
1631620910000|2021-09-14 12:01:50|15410.3|15408.3|15410.5|15408.5|15410.5|15408.5|15409.5|15407.5|15
1631620920000|2021-09-14 12:02:00|15410.4|15408.4|15412.2|15410.2|15412.5|15410.5|15409.9|15407.9|46
1631620930000|2021-09-14 12:02:10|15411.9|15409.9|15412.5|15410.5|15413.3|15411.3|15411.8|15409.8|46
1631620940000|2021-09-14 12:02:20|15412.7|15410.7|15413.4|15411.4|15414.2|15412.2|15412.7|15410.7|52
1631620950000|2021-09-14 12:02:30|15413.5|15411.5|15413.3|15411.3|15413.9|15411.9|15413.3|15411.3|70
1631620960000|2021-09-14 12:02:40|15413|15411|15413.5|15411.5|15414|15412|15412|15410|26
1631620970000|2021-09-14 12:02:50|15413.4|15411.4|15413.3|15411.3|15413.4|15411.4|15412.5|15410.5|15
1631620980000|2021-09-14 12:03:00|15413.2|15411.2|15413.3|15411.3|15413.7|15411.7|15412.7|15410.7|11
1631620990000|2021-09-14 12:03:10|15413.5|15411.5|15414.4|15412.4|15414.5|15412.5|15412.8|15410.8|48
1631621000000|2021-09-14 12:03:20|15414.5|15412.5|15414|15412|15414.5|15412.5|15413.8|15411.8|63
1631621010000|2021-09-14 12:03:30|15413.7|15411.7|15413.8|15411.8|15413.9|15411.9|15413|15411|31
1631621020000|2021-09-14 12:03:40|15413.9|15411.9|15414.7|15412.7|15414.8|15412.8|15413.9|15411.9|5
1631621030000|2021-09-14 12:03:50|15414.5|15412.5|15415.9|15413.9|15416.3|15414.3|15414.2|15412.2|51
1631621040000|2021-09-14 12:04:00|15416|15414|15415.5|15413.5|15416.2|15414.2|15415|15413|13
1631621050000|2021-09-14 12:04:10|15415.3|15413.3|15415.4|15413.4|15415.5|15413.5|15413.7|15411.7|44
1631621060000|2021-09-14 12:04:20|15415.3|15413.3|15414.3|15412.3|15415.5|15413.5|15414.3|15412.3|17
1631621070000|2021-09-14 12:04:30|15414.2|15412.2|15414|15412|15414.3|15412.3|15413.8|15411.8|9
1631621080000|2021-09-14 12:04:40|15413.9|15411.9|15414.5|15412.5|15415.5|15413.5|15413.9|15411.9|21
1631621090000|2021-09-14 12:04:50|15414.3|15412.3|15415.3|15413.3|15415.5|15413.5|15414.3|15412.3|12
1631621100000|2021-09-14 12:05:00|15415.2|15413.2|15414.8|15412.8|15415.8|15413.8|15414.5|15412.5|28
1631621110000|2021-09-14 12:05:10|15414.9|15412.9|15414|15412|15415.3|15413.3|15413.8|15411.8|30
1631621120000|2021-09-14 12:05:20|15414.3|15412.3|15415|15413|15415|15413|15414.2|15412.2|16
1631621130000|2021-09-14 12:05:30|15414.8|15412.8|15413.3|15411.3|15414.8|15412.8|15412.8|15410.8|29
1631621140000|2021-09-14 12:05:40|15413.5|15411.5|15412.3|15410.3|15413.9|15411.9|15412.3|15410.3|20
1631621150000|2021-09-14 12:05:50|15412.4|15410.4|15413.4|15411.4|15413.4|15411.4|15411.8|15409.8|16
1631621160000|2021-09-14 12:06:00|15413.5|15411.5|15414.5|15412.5|15416.5|15414.5|15413.4|15411.4|54
1631621170000|2021-09-14 12:06:10|15414.3|15412.3|15415.2|15413.2|15415.2|15413.2|15413.7|15411.7|11
1631621180000|2021-09-14 12:06:20|15415.3|15413.3|15415|15413|15416.3|15414.3|15415|15413|20
1631621190000|2021-09-14 12:06:30|15414.9|15412.9|15415.3|15413.3|15415.5|15413.5|15414.9|15412.9|4
1631621200000|2021-09-14 12:06:40|15415.5|15413.5|15415.5|15413.5|15415.7|15413.7|15414.9|15412.9|5
1631621210000|2021-09-14 12:06:50|15415.4|15413.4|15415.2|15413.2|15416.2|15414.2|15415.2|15413.2|12
1631621220000|2021-09-14 12:07:00|15415|15413|15413.7|15411.7|15415.2|15413.2|15413.7|15411.7|18
1631621230000|2021-09-14 12:07:10|15413.8|15411.8|15413.3|15411.3|15414.2|15412.2|15413.2|15411.2|44
1631621240000|2021-09-14 12:07:20|15413.5|15411.5|15411.5|15409.5|15413.5|15411.5|15411|15409|33
1631621250000|2021-09-14 12:07:30|15411.4|15409.4|15411.8|15409.8|15412|15410|15411.2|15409.2|7
1631621260000|2021-09-14 12:07:40|15412.3|15410.3|15410.9|15408.9|15412.4|15410.4|15410.3|15408.3|37
1631621270000|2021-09-14 12:07:50|15411.2|15409.2|15410.8|15408.8|15411.4|15409.4|15410.5|15408.5|18
1631621280000|2021-09-14 12:08:00|15410.7|15408.7|15411.3|15409.3|15411.3|15409.3|15409.9|15407.9|33
1631621290000|2021-09-14 12:08:10|15411.2|15409.2|15410.9|15408.9|15411.7|15409.7|15410.9|15408.9|11
1631621300000|2021-09-14 12:08:20|15411|15409|15411.3|15409.3|15411.9|15409.9|15411|15409|19
1631621310000|2021-09-14 12:08:30|15411.4|15409.4|15410.5|15408.5|15411.4|15409.4|15410.2|15408.2|26
1631621320000|2021-09-14 12:08:40|15410.2|15408.2|15411|15409|15411|15409|15410|15408|5
1631621330000|2021-09-14 12:08:50|15411.2|15409.2|15411.5|15409.5|15412.2|15410.2|15411|15409|10
1631621340000|2021-09-14 12:09:00|15411.4|15409.4|15410|15408|15411.4|15409.4|15410|15408|15
1631621350000|2021-09-14 12:09:10|15410.2|15408.2|15410.9|15408.9|15411.2|15409.2|15409.8|15407.8|12
1631621360000|2021-09-14 12:09:20|15410.8|15408.8|15409.9|15407.9|15411.2|15409.2|15409.3|15407.3|23
1631621370000|2021-09-14 12:09:30|15409.5|15407.5|15410|15408|15410.5|15408.5|15409.5|15407.5|11
1631621380000|2021-09-14 12:09:40|15410.2|15408.2|15411.5|15409.5|15411.7|15409.7|15410|15408|10
1631621390000|2021-09-14 12:09:50|15411.7|15409.7|15411.8|15409.8|15412.9|15410.9|15411.7|15409.7|39
1631621400000|2021-09-14 12:10:00|15411.9|15409.9|15411.3|15409.3|15412.8|15410.8|15410.7|15408.7|66
1631621410000|2021-09-14 12:10:10|15411.5|15409.5|15408.9|15406.9|15411.8|15409.8|15408.3|15406.3|108
1631621420000|2021-09-14 12:10:20|15408.8|15406.8|15408.2|15406.2|15408.8|15406.8|15407.3|15405.3|32
1631621430000|2021-09-14 12:10:30|15408|15406|15408|15406|15409|15407|15407.5|15405.5|125
1631621440000|2021-09-14 12:10:40|15408.3|15406.3|15407|15405|15408.5|15406.5|15406.8|15404.8|347
1631621450000|2021-09-14 12:10:50|15407.2|15405.2|15407|15405|15407.8|15405.8|15407|15405|48
1631621460000|2021-09-14 12:11:00|15407.2|15405.2|15407.5|15405.5|15408|15406|15405.9|15403.9|36
1631621470000|2021-09-14 12:11:10|15407|15405|15408.3|15406.3|15408.4|15406.4|15407|15405|11
1631621480000|2021-09-14 12:11:20|15408.4|15406.4|15409.9|15407.9|15410|15408|15408.4|15406.4|23
1631621490000|2021-09-14 12:11:30|15410|15408|15410|15408|15410.9|15408.9|15409.4|15407.4|41
1631621500000|2021-09-14 12:11:40|15410.2|15408.2|15407.4|15405.4|15410.4|15408.4|15407|15405|93
1631621510000|2021-09-14 12:11:50|15407.3|15405.3|15407.2|15405.2|15407.9|15405.9|15406.5|15404.5|34
1631621520000|2021-09-14 12:12:00|15407|15405|15407.3|15405.3|15408|15406|15406.8|15404.8|21
1631621530000|2021-09-14 12:12:10|15407.4|15405.4|15407.9|15405.9|15408.2|15406.2|15407.4|15405.4|12
1631621540000|2021-09-14 12:12:20|15407.5|15405.5|15404.8|15402.8|15407.5|15405.5|15404.7|15402.7|35
1631621550000|2021-09-14 12:12:30|15404.7|15402.7|15406.3|15404.3|15406.4|15404.4|15404.7|15402.7|70
1631621560000|2021-09-14 12:12:40|15406.8|15404.8|15407.7|15405.7|15407.8|15405.8|15406.4|15404.4|20
1631621570000|2021-09-14 12:12:50|15407.8|15405.8|15408.3|15406.3|15409|15407|15407.8|15405.8|29
1631621580000|2021-09-14 12:13:00|15407.8|15405.8|15407.4|15405.4|15408.2|15406.2|15407.2|15405.2|14
1631621590000|2021-09-14 12:13:10|15407.3|15405.3|15407.7|15405.7|15408|15406|15407.3|15405.3|4
1631621600000|2021-09-14 12:13:20|15407.8|15405.8|15407.3|15405.3|15408|15406|15406.9|15404.9|36
1631621610000|2021-09-14 12:13:30|15407.2|15405.2|15406.8|15404.8|15407.8|15405.8|15406.8|15404.8|610
1631621620000|2021-09-14 12:13:40|15407.3|15405.3|15406.8|15404.8|15407.5|15405.5|15406.3|15404.3|288
1631621630000|2021-09-14 12:13:50|15406.9|15404.9|15409.7|15407.7|15409.9|15407.9|15406.9|15404.9|36
1631621640000|2021-09-14 12:14:00|15409.5|15407.5|15410|15408|15410.2|15408.2|15409.4|15407.4|81
1631621650000|2021-09-14 12:14:10|15409.9|15407.9|15408.8|15406.8|15410|15408|15408.7|15406.7|18
1631621660000|2021-09-14 12:14:20|15408.9|15406.9|15410.7|15408.7|15410.9|15408.9|15408.9|15406.9|11
1631621670000|2021-09-14 12:14:30|15410.5|15408.5|15410.4|15408.4|15411.3|15409.3|15410.4|15408.4|8
1631621680000|2021-09-14 12:14:40|15410.5|15408.5|15410.7|15408.7|15410.8|15408.8|15410.2|15408.2|7
1631621690000|2021-09-14 12:14:50|15410.8|15408.8|15410.8|15408.8|15411.3|15409.3|15410.7|15408.7|6
1631621700000|2021-09-14 12:15:00|15410.7|15408.7|15411|15409|15411.2|15409.2|15410.7|15408.7|9
1631621710000|2021-09-14 12:15:10|15411.2|15409.2|15411.5|15409.5|15411.8|15409.8|15411.2|15409.2|8
1631621720000|2021-09-14 12:15:20|15411.8|15409.8|15412.8|15410.8|15413.2|15411.2|15411.2|15409.2|49
1631621730000|2021-09-14 12:15:30|15413.3|15411.3|15413|15411|15413.8|15411.8|15412.8|15410.8|32
1631621740000|2021-09-14 12:15:40|15413.3|15411.3|15413.5|15411.5|15414|15412|15413.3|15411.3|21
1631621750000|2021-09-14 12:15:50|15413.4|15411.4|15413.3|15411.3|15413.5|15411.5|15413|15411|9
1631621760000|2021-09-14 12:16:00|15413.2|15411.2|15414|15412|15414|15412|15412.4|15410.4|19
1631621770000|2021-09-14 12:16:10|15413.3|15411.3|15413.5|15411.5|15413.5|15411.5|15413|15411|12
1631621780000|2021-09-14 12:16:20|15413.4|15411.4|15412.9|15410.9|15413.9|15411.9|15412.9|15410.9|6
1631621790000|2021-09-14 12:16:30|15412.8|15410.8|15412.9|15410.9|15413.3|15411.3|15412.8|15410.8|6
1631621800000|2021-09-14 12:16:40|15413.4|15411.4|15413.8|15411.8|15413.8|15411.8|15412.5|15410.5|51
1631621810000|2021-09-14 12:16:50|15413.7|15411.7|15415.2|15413.2|15415.7|15413.7|15413.4|15411.4|65
1631621820000|2021-09-14 12:17:00|15415.3|15413.3|15413.4|15411.4|15415.4|15413.4|15413.4|15411.4|19
1631621830000|2021-09-14 12:17:10|15413.3|15411.3|15414.2|15412.2|15414.3|15412.3|15413.3|15411.3|3
1631621840000|2021-09-14 12:17:20|15414.3|15412.3|15414|15412|15414.3|15412.3|15414|15412|0
1631621850000|2021-09-14 12:17:30|15414.2|15412.2|15413.3|15411.3|15415.5|15413.5|15413.3|15411.3|16
1631621860000|2021-09-14 12:17:40|15413.4|15411.4|15413.2|15411.2|15414.2|15412.2|15412.9|15410.9|29
1631621870000|2021-09-14 12:17:50|15413|15411|15413.3|15411.3|15413.5|15411.5|15412.4|15410.4|15
1631621880000|2021-09-14 12:18:00|15413.4|15411.4|15412.8|15410.8|15413.4|15411.4|15412.3|15410.3|17
1631621890000|2021-09-14 12:18:10|15412.9|15410.9|15411.3|15409.3|15412.9|15410.9|15411.3|15409.3|8
1631621900000|2021-09-14 12:18:20|15411.5|15409.5|15411.2|15409.2|15411.5|15409.5|15411|15409|10
1631621910000|2021-09-14 12:18:30|15411|15409|15409.8|15407.8|15411|15409|15409.3|15407.3|22
1631621920000|2021-09-14 12:18:40|15409.7|15407.7|15409.7|15407.7|15409.8|15407.8|15409.3|15407.3|15
1631621930000|2021-09-14 12:18:50|15409.8|15407.8|15409.8|15407.8|15410|15408|15409.5|15407.5|14
1631621940000|2021-09-14 12:19:00|15409.9|15407.9|15410|15408|15410|15408|15409.5|15407.5|6
1631621950000|2021-09-14 12:19:10|15409.9|15407.9|15408.3|15406.3|15409.9|15407.9|15408.3|15406.3|27
1631621960000|2021-09-14 12:19:20|15408.4|15406.4|15409.9|15407.9|15411|15409|15408.3|15406.3|26
1631621970000|2021-09-14 12:19:30|15410.3|15408.3|15411.3|15409.3|15411.5|15409.5|15410.3|15408.3|24
1631621980000|2021-09-14 12:19:40|15411.4|15409.4|15412|15410|15412.3|15410.3|15411.4|15409.4|17
1631621990000|2021-09-14 12:19:50|15412.2|15410.2|15413.2|15411.2|15413.4|15411.4|15412|15410|19
1631622000000|2021-09-14 12:20:00|15413|15411|15412.5|15410.5|15413.3|15411.3|15412.5|15410.5|6
1631622010000|2021-09-14 12:20:10|15412.9|15410.9|15412.8|15410.8|15413.3|15411.3|15412.7|15410.7|12
1631622020000|2021-09-14 12:20:20|15412.7|15410.7|15411.8|15409.8|15412.9|15410.9|15411.7|15409.7|56
1631622030000|2021-09-14 12:20:30|15412|15410|15413|15411|15413.2|15411.2|15411.5|15409.5|19
1631622040000|2021-09-14 12:20:40|15412.9|15410.9|15412.8|15410.8|15413.8|15411.8|15412.7|15410.7|160
1631622050000|2021-09-14 12:20:50|15412.7|15410.7|15413.3|15411.3|15413.4|15411.4|15412.4|15410.4|13
1631622060000|2021-09-14 12:21:00|15413.2|15411.2|15412.7|15410.7|15413.2|15411.2|15412.7|15410.7|12
1631622070000|2021-09-14 12:21:10|15411.5|15409.5|15412|15410|15412|15410|15411|15409|15
1631622080000|2021-09-14 12:21:20|15411.8|15409.8|15412.4|15410.4|15412.4|15410.4|15411.8|15409.8|30
1631622090000|2021-09-14 12:21:30|15412.3|15410.3|15412|15410|15412.4|15410.4|15411.5|15409.5|10
1631622100000|2021-09-14 12:21:40|15412.2|15410.2|15411.9|15409.9|15412.3|15410.3|15411.3|15409.3|7
1631622110000|2021-09-14 12:21:50|15412|15410|15412.4|15410.4|15412.7|15410.7|15411.9|15409.9|3
1631622120000|2021-09-14 12:22:00|15412.3|15410.3|15412.3|15410.3|15412.7|15410.7|15411.8|15409.8|19
1631622130000|2021-09-14 12:22:10|15412.4|15410.4|15412.8|15410.8|15413.3|15411.3|15412.3|15410.3|10
1631622140000|2021-09-14 12:22:20|15412.3|15410.3|15412.7|15410.7|15412.7|15410.7|15411.4|15409.4|15
1631622150000|2021-09-14 12:22:30|15412.5|15410.5|15411.8|15409.8|15412.7|15410.7|15411.8|15409.8|6
1631622160000|2021-09-14 12:22:40|15411.7|15409.7|15412.2|15410.2|15412.2|15410.2|15411.4|15409.4|18
1631622170000|2021-09-14 12:22:50|15411.9|15409.9|15411.7|15409.7|15412.5|15410.5|15411.7|15409.7|21
1631622180000|2021-09-14 12:23:00|15411.8|15409.8|15411.8|15409.8|15411.9|15409.9|15411.8|15409.8|12
1631622190000|2021-09-14 12:23:10|15411.7|15409.7|15411.5|15409.5|15411.8|15409.8|15411.2|15409.2|47
1631622200000|2021-09-14 12:23:20|15411.7|15409.7|15413.7|15411.7|15413.8|15411.8|15411.7|15409.7|17
1631622210000|2021-09-14 12:23:30|15413.5|15411.5|15412.9|15410.9|15413.7|15411.7|15412.9|15410.9|19
1631622220000|2021-09-14 12:23:40|15413|15411|15411.8|15409.8|15413.9|15411.9|15411.7|15409.7|53
1631622230000|2021-09-14 12:23:50|15411.9|15409.9|15411.3|15409.3|15412.3|15410.3|15411.3|15409.3|18
1631622240000|2021-09-14 12:24:00|15411.2|15409.2|15410.5|15408.5|15411.3|15409.3|15410.5|15408.5|18
1631622250000|2021-09-14 12:24:10|15410.7|15408.7|15410.8|15408.8|15410.9|15408.9|15409.9|15407.9|42
1631622260000|2021-09-14 12:24:20|15410.7|15408.7|15410.5|15408.5|15411|15409|15410.5|15408.5|9
1631622270000|2021-09-14 12:24:30|15410.3|15408.3|15411|15409|15411.5|15409.5|15410.3|15408.3|18
1631622280000|2021-09-14 12:24:40|15410.9|15408.9|15411.2|15409.2|15411.3|15409.3|15410.7|15408.7|10
1631622290000|2021-09-14 12:24:50|15411|15409|15410.3|15408.3|15411.4|15409.4|15410|15408|21
1631622300000|2021-09-14 12:25:00|15410.8|15408.8|15409.8|15407.8|15410.8|15408.8|15409.8|15407.8|52
1631622310000|2021-09-14 12:25:10|15409.9|15407.9|15409.4|15407.4|15409.9|15407.9|15409.2|15407.2|23
1631622320000|2021-09-14 12:25:20|15409.3|15407.3|15409.5|15407.5|15409.8|15407.8|15408.8|15406.8|40
1631622330000|2021-09-14 12:25:30|15409.7|15407.7|15410.2|15408.2|15410.5|15408.5|15409.3|15407.3|8
1631622340000|2021-09-14 12:25:40|15410|15408|15410|15408|15410.5|15408.5|15409.9|15407.9|10
1631622350000|2021-09-14 12:25:50|15410.2|15408.2|15411.3|15409.3|15411.3|15409.3|15410|15408|12
1631622360000|2021-09-14 12:26:00|15411.2|15409.2|15411.8|15409.8|15412|15410|15411|15409|11
1631622370000|2021-09-14 12:26:10|15412.2|15410.2|15412.3|15410.3|15412.3|15410.3|15412|15410|7
1631622380000|2021-09-14 12:26:20|15412.2|15410.2|15411.2|15409.2|15412.2|15410.2|15411|15409|12
1631622390000|2021-09-14 12:26:30|15411.3|15409.3|15411|15409|15411.3|15409.3|15410.8|15408.8|5
1631622400000|2021-09-14 12:26:40|15410.9|15408.9|15410.3|15408.3|15410.9|15408.9|15410.2|15408.2|14
1631622410000|2021-09-14 12:26:50|15410|15408|15411.2|15409.2|15411.2|15409.2|15409|15407|44
1631622420000|2021-09-14 12:27:00|15411.3|15409.3|15411.4|15409.4|15411.8|15409.8|15411.3|15409.3|18
1631622430000|2021-09-14 12:27:10|15411.3|15409.3|15411|15409|15411.4|15409.4|15410.8|15408.8|38
1631622440000|2021-09-14 12:27:20|15411.2|15409.2|15411|15409|15411.4|15409.4|15411|15409|28
1631622450000|2021-09-14 12:27:30|15410.9|15408.9|15411|15409|15411.4|15409.4|15410.9|15408.9|26
1631622460000|2021-09-14 12:27:40|15411.2|15409.2|15411.5|15409.5|15411.7|15409.7|15410.9|15408.9|21
1631622470000|2021-09-14 12:27:50|15411.4|15409.4|15412|15410|15412.2|15410.2|15411.4|15409.4|82
1631622480000|2021-09-14 12:28:00|15412.5|15410.5|15413|15411|15413|15411|15412|15410|46
1631622490000|2021-09-14 12:28:10|15412.9|15410.9|15413.2|15411.2|15413.4|15411.4|15412.9|15410.9|33
1631622500000|2021-09-14 12:28:20|15413.3|15411.3|15414.2|15412.2|15414.2|15412.2|15413.2|15411.2|18
1631622510000|2021-09-14 12:28:30|15414|15412|15414.3|15412.3|15414.4|15412.4|15413.7|15411.7|25
1631622520000|2021-09-14 12:28:40|15414.4|15412.4|15413.2|15411.2|15414.5|15412.5|15413.2|15411.2|25
1631622530000|2021-09-14 12:28:50|15413.4|15411.4|15413.9|15411.9|15414|15412|15413.4|15411.4|6
1631622540000|2021-09-14 12:29:00|15413.8|15411.8|15414.3|15412.3|15414.3|15412.3|15413.5|15411.5|28
1631622550000|2021-09-14 12:29:10|15414.4|15412.4|15414.5|15412.5|15414.9|15412.9|15412.2|15410.2|52
1631622560000|2021-09-14 12:29:20|15414.7|15412.7|15414.4|15412.4|15414.7|15412.7|15414|15412|16
1631622570000|2021-09-14 12:29:30|15414.5|15412.5|15415|15413|15415|15413|15414.3|15412.3|6
1631622580000|2021-09-14 12:29:40|15414.7|15412.7|15417|15415|15419.4|15417.4|15414.7|15412.7|284
1631622590000|2021-09-14 12:29:50|15417.5|15415.5|15416.7|15414.7|15417.5|15415.5|15414.9|15412.9|36
1631622600000|2021-09-14 12:30:00|15416.5|15414.5|15444.8|15442.8|15452.7|15450.7|15416.5|15414.5|1079
1631622610000|2021-09-14 12:30:10|15444.7|15442.7|15446.3|15444.3|15452.8|15450.8|15441.8|15439.8|529
1631622620000|2021-09-14 12:30:20|15446.2|15444.2|15457.8|15455.8|15464.5|15462.5|15441|15439|802
1631622630000|2021-09-14 12:30:30|15457.9|15455.9|15466.8|15464.8|15466.9|15464.9|15457.3|15455.3|538
1631622640000|2021-09-14 12:30:40|15463.8|15461.8|15464.3|15462.3|15468.7|15466.7|15460.4|15458.4|637
1631622650000|2021-09-14 12:30:50|15464|15462|15465.8|15463.8|15465.9|15463.9|15460.7|15458.7|441
1631622660000|2021-09-14 12:31:00|15464.9|15462.9|15471.9|15469.9|15473|15471|15464.2|15462.2|456
1631622670000|2021-09-14 12:31:10|15471.3|15469.3|15475.4|15473.4|15476.2|15474.2|15469.5|15467.5|345
1631622680000|2021-09-14 12:31:20|15475.7|15473.7|15464.7|15462.7|15475.7|15473.7|15463.9|15461.9|410
1631622690000|2021-09-14 12:31:30|15464.8|15462.8|15461.4|15459.4|15469.7|15467.7|15461.4|15459.4|213
1631622700000|2021-09-14 12:31:40|15461.7|15459.7|15461.7|15459.7|15462.9|15460.9|15456|15454|424
1631622710000|2021-09-14 12:31:50|15461.5|15459.5|15466|15464|15468.7|15466.7|15458.7|15456.7|386
1631622720000|2021-09-14 12:32:00|15465.4|15463.4|15464.9|15462.9|15469.4|15467.4|15461.8|15459.8|252
1631622730000|2021-09-14 12:32:10|15465.2|15463.2|15471.4|15469.4|15471.9|15469.9|15464.9|15462.9|394
1631622740000|2021-09-14 12:32:20|15471.5|15469.5|15477.3|15475.3|15477.7|15475.7|15471.3|15469.3|263
1631622750000|2021-09-14 12:32:30|15477.2|15475.2|15481.4|15479.4|15481.9|15479.9|15477.2|15475.2|442
1631622760000|2021-09-14 12:32:40|15481.2|15479.2|15475.9|15473.9|15481.7|15479.7|15474.4|15472.4|385
1631622770000|2021-09-14 12:32:50|15475.7|15473.7|15474|15472|15476.2|15474.2|15472.2|15470.2|195
1631622780000|2021-09-14 12:33:00|15473.9|15471.9|15477.2|15475.2|15480|15478|15472.2|15470.2|211
1631622790000|2021-09-14 12:33:10|15476.9|15474.9|15477.7|15475.7|15477.8|15475.8|15473.2|15471.2|135
1631622800000|2021-09-14 12:33:20|15477.9|15475.9|15481.4|15479.4|15482|15480|15477.9|15475.9|309
1631622810000|2021-09-14 12:33:30|15481.2|15479.2|15484|15482|15484|15482|15478.9|15476.9|218
1631622820000|2021-09-14 12:33:40|15484.2|15482.2|15487.2|15485.2|15487.7|15485.7|15483.5|15481.5|398
1631622830000|2021-09-14 12:33:50|15487.3|15485.3|15486.8|15484.8|15488.3|15486.3|15484.7|15482.7|136
1631622840000|2021-09-14 12:34:00|15487|15485|15490|15488|15491|15489|15485.2|15483.2|485
1631622850000|2021-09-14 12:34:10|15490.2|15488.2|15489|15487|15490.7|15488.7|15486.5|15484.5|211
1631622860000|2021-09-14 12:34:20|15489.2|15487.2|15487.4|15485.4|15491|15489|15485.4|15483.4|146
1631622870000|2021-09-14 12:34:30|15486.9|15484.9|15491.8|15489.8|15492|15490|15486.9|15484.9|148
1631622880000|2021-09-14 12:34:40|15492.3|15490.3|15489.2|15487.2|15493.3|15491.3|15488.2|15486.2|184
1631622890000|2021-09-14 12:34:50|15489|15487|15486.2|15484.2|15489|15487|15485.8|15483.8|72
1631622900000|2021-09-14 12:35:00|15486.3|15484.3|15492.5|15490.5|15493.8|15491.8|15486.3|15484.3|280
1631622910000|2021-09-14 12:35:10|15492.7|15490.7|15493.8|15491.8|15494.3|15492.3|15490.8|15488.8|356
1631622920000|2021-09-14 12:35:20|15493.7|15491.7|15491.5|15489.5|15494.4|15492.4|15491.2|15489.2|260
1631622930000|2021-09-14 12:35:30|15491.4|15489.4|15493.8|15491.8|15493.8|15491.8|15488.9|15486.9|218
1631622940000|2021-09-14 12:35:40|15494.5|15492.5|15495.2|15493.2|15497.8|15495.8|15494.4|15492.4|254
1631622950000|2021-09-14 12:35:50|15495.4|15493.4|15489.8|15487.8|15495.7|15493.7|15488.3|15486.3|200
1631622960000|2021-09-14 12:36:00|15489.9|15487.9|15493.5|15491.5|15493.7|15491.7|15489.4|15487.4|89
1631622970000|2021-09-14 12:36:10|15493.9|15491.9|15495.2|15493.2|15495.2|15493.2|15491.5|15489.5|94
1631622980000|2021-09-14 12:36:20|15494.8|15492.8|15499|15497|15499.3|15497.3|15494.5|15492.5|368
1631622990000|2021-09-14 12:36:30|15499.2|15497.2|15500.4|15498.4|15502.3|15500.3|15497.2|15495.2|391
1631623000000|2021-09-14 12:36:40|15500.5|15498.5|15499.4|15497.4|15500.8|15498.8|15498.8|15496.8|155
1631623010000|2021-09-14 12:36:50|15499.7|15497.7|15503.2|15501.2|15503.3|15501.3|15499.4|15497.4|199
1631623020000|2021-09-14 12:37:00|15502.2|15500.2|15495.8|15493.8|15502.3|15500.3|15494.9|15492.9|275
1631623030000|2021-09-14 12:37:10|15495.7|15493.7|15494.8|15492.8|15495.7|15493.7|15491.7|15489.7|290
1631623040000|2021-09-14 12:37:20|15494.3|15492.3|15491.5|15489.5|15495.3|15493.3|15490.3|15488.3|143
1631623050000|2021-09-14 12:37:30|15491.9|15489.9|15490.2|15488.2|15491.9|15489.9|15488.9|15486.9|127
1631623060000|2021-09-14 12:37:40|15490.3|15488.3|15490.2|15488.2|15490.5|15488.5|15488.2|15486.2|98
1631623070000|2021-09-14 12:37:50|15490|15488|15489.5|15487.5|15491.2|15489.2|15487.2|15485.2|127
1631623080000|2021-09-14 12:38:00|15489.7|15487.7|15484.3|15482.3|15490.7|15488.7|15484.3|15482.3|246
1631623090000|2021-09-14 12:38:10|15484.8|15482.8|15484.7|15482.7|15486.2|15484.2|15484.2|15482.2|225
1631623100000|2021-09-14 12:38:20|15485.2|15483.2|15488.3|15486.3|15488.3|15486.3|15484.4|15482.4|138
1631623110000|2021-09-14 12:38:30|15488.8|15486.8|15487.5|15485.5|15489.5|15487.5|15487.3|15485.3|131
1631623120000|2021-09-14 12:38:40|15488.2|15486.2|15489.3|15487.3|15489.3|15487.3|15487.3|15485.3|126
1631623130000|2021-09-14 12:38:50|15489.5|15487.5|15489.9|15487.9|15490.4|15488.4|15488.4|15486.4|111
1631623140000|2021-09-14 12:39:00|15490.5|15488.5|15492.2|15490.2|15492.4|15490.4|15490.5|15488.5|97
1631623150000|2021-09-14 12:39:10|15492.3|15490.3|15491.8|15489.8|15494.4|15492.4|15491.8|15489.8|156
1631623160000|2021-09-14 12:39:20|15491.4|15489.4|15487.9|15485.9|15491.4|15489.4|15487.8|15485.8|108
1631623170000|2021-09-14 12:39:30|15487.8|15485.8|15489.3|15487.3|15491.2|15489.2|15487.7|15485.7|201
1631623180000|2021-09-14 12:39:40|15489|15487|15489.8|15487.8|15491.2|15489.2|15488.2|15486.2|98
1631623190000|2021-09-14 12:39:50|15489.7|15487.7|15488.9|15486.9|15489.7|15487.7|15488.3|15486.3|68
1631623200000|2021-09-14 12:40:00|15489|15487|15491.5|15489.5|15492.7|15490.7|15489|15487|66
1631623210000|2021-09-14 12:40:10|15492.2|15490.2|15493|15491|15493.3|15491.3|15491.9|15489.9|60
1631623220000|2021-09-14 12:40:20|15493.3|15491.3|15496.7|15494.7|15497|15495|15492.5|15490.5|139
1631623230000|2021-09-14 12:40:30|15496.8|15494.8|15495.3|15493.3|15497|15495|15494.9|15492.9|76
1631623240000|2021-09-14 12:40:40|15495.9|15493.9|15496.9|15494.9|15497.5|15495.5|15495.3|15493.3|94
1631623250000|2021-09-14 12:40:50|15496.4|15494.4|15495.4|15493.4|15496.4|15494.4|15495|15493|55
1631623260000|2021-09-14 12:41:00|15495.5|15493.5|15494.2|15492.2|15496.5|15494.5|15493.8|15491.8|86
1631623270000|2021-09-14 12:41:10|15494|15492|15496.8|15494.8|15497|15495|15492.9|15490.9|258
1631623280000|2021-09-14 12:41:20|15496.9|15494.9|15496.9|15494.9|15498.9|15496.9|15496.7|15494.7|124
1631623290000|2021-09-14 12:41:30|15496.8|15494.8|15493.9|15491.9|15496.8|15494.8|15493.5|15491.5|82
1631623300000|2021-09-14 12:41:40|15494|15492|15495.4|15493.4|15495.4|15493.4|15492.9|15490.9|34
1631623310000|2021-09-14 12:41:50|15495.3|15493.3|15492.8|15490.8|15495.4|15493.4|15492.7|15490.7|35
1631623320000|2021-09-14 12:42:00|15492.9|15490.9|15495.7|15493.7|15496.7|15494.7|15492.9|15490.9|72
1631623330000|2021-09-14 12:42:10|15495.5|15493.5|15495|15493|15495.7|15493.7|15494.3|15492.3|38
1631623340000|2021-09-14 12:42:20|15495.3|15493.3|15495.3|15493.3|15496|15494|15495|15493|35
1631623350000|2021-09-14 12:42:30|15495.2|15493.2|15495.4|15493.4|15496.5|15494.5|15494.9|15492.9|17
1631623360000|2021-09-14 12:42:40|15495.3|15493.3|15493.4|15491.4|15495.3|15493.3|15492.2|15490.2|95
1631623370000|2021-09-14 12:42:50|15493.2|15491.2|15491.9|15489.9|15493.3|15491.3|15491.9|15489.9|17
1631623380000|2021-09-14 12:43:00|15492|15490|15493|15491|15494.2|15492.2|15492|15490|23
1631623390000|2021-09-14 12:43:10|15493.4|15491.4|15493.2|15491.2|15493.9|15491.9|15492.8|15490.8|33
1631623400000|2021-09-14 12:43:20|15492.9|15490.9|15491.7|15489.7|15493.3|15491.3|15491.7|15489.7|61
1631623410000|2021-09-14 12:43:30|15491.8|15489.8|15492.2|15490.2|15493|15491|15491.4|15489.4|28
1631623420000|2021-09-14 12:43:40|15492.8|15490.8|15494.2|15492.2|15494.2|15492.2|15492.4|15490.4|63
1631623430000|2021-09-14 12:43:50|15494|15492|15492|15490|15494.3|15492.3|15491.9|15489.9|76
1631623440000|2021-09-14 12:44:00|15492.2|15490.2|15492.7|15490.7|15493|15491|15491.2|15489.2|62
1631623450000|2021-09-14 12:44:10|15492.5|15490.5|15491.9|15489.9|15492.8|15490.8|15491.3|15489.3|24
1631623460000|2021-09-14 12:44:20|15492|15490|15492.3|15490.3|15492.8|15490.8|15491.2|15489.2|37
1631623470000|2021-09-14 12:44:30|15492.2|15490.2|15492.8|15490.8|15493.2|15491.2|15492.2|15490.2|25
1631623480000|2021-09-14 12:44:40|15492.7|15490.7|15491.5|15489.5|15492.7|15490.7|15491.2|15489.2|28
1631623490000|2021-09-14 12:44:50|15491.7|15489.7|15491.2|15489.2|15492.2|15490.2|15491|15489|25
1631623500000|2021-09-14 12:45:00|15491.3|15489.3|15492.4|15490.4|15493.3|15491.3|15491.3|15489.3|39
1631623510000|2021-09-14 12:45:10|15492.5|15490.5|15491.2|15489.2|15492.8|15490.8|15490.8|15488.8|31
1631623520000|2021-09-14 12:45:20|15491.3|15489.3|15490.2|15488.2|15491.3|15489.3|15490.2|15488.2|38
1631623530000|2021-09-14 12:45:30|15490.3|15488.3|15489.9|15487.9|15490.9|15488.9|15489.8|15487.8|45
1631623540000|2021-09-14 12:45:40|15490|15488|15491.3|15489.3|15491.4|15489.4|15490|15488|25
1631623550000|2021-09-14 12:45:50|15491.2|15489.2|15492.2|15490.2|15492.3|15490.3|15490.7|15488.7|60
1631623560000|2021-09-14 12:46:00|15492.4|15490.4|15493|15491|15493.7|15491.7|15492.4|15490.4|40
1631623570000|2021-09-14 12:46:10|15492.9|15490.9|15494.3|15492.3|15494.3|15492.3|15492.4|15490.4|35
1631623580000|2021-09-14 12:46:20|15494.2|15492.2|15493.4|15491.4|15495.2|15493.2|15493.4|15491.4|822
1631623590000|2021-09-14 12:46:30|15493.5|15491.5|15491.2|15489.2|15493.7|15491.7|15491|15489|67
1631623600000|2021-09-14 12:46:40|15491|15489|15490.8|15488.8|15491.3|15489.3|15490.4|15488.4|32
1631623610000|2021-09-14 12:46:50|15491|15489|15490.5|15488.5|15491|15489|15490.4|15488.4|16
1631623620000|2021-09-14 12:47:00|15490.4|15488.4|15490.7|15488.7|15491.7|15489.7|15490.4|15488.4|24
1631623630000|2021-09-14 12:47:10|15490.8|15488.8|15489.9|15487.9|15491|15489|15488.8|15486.8|69
1631623640000|2021-09-14 12:47:20|15489.7|15487.7|15489.2|15487.2|15490.2|15488.2|15488.9|15486.9|36
1631623650000|2021-09-14 12:47:30|15489.3|15487.3|15489|15487|15489.9|15487.9|15488.9|15486.9|176
1631623660000|2021-09-14 12:47:40|15488.5|15486.5|15491|15489|15491.2|15489.2|15488|15486|81
1631623670000|2021-09-14 12:47:50|15491.2|15489.2|15492.8|15490.8|15492.8|15490.8|15490.9|15488.9|42
1631623680000|2021-09-14 12:48:00|15492.9|15490.9|15493.7|15491.7|15493.9|15491.9|15492.7|15490.7|76
1631623690000|2021-09-14 12:48:10|15493.5|15491.5|15491.9|15489.9|15494.4|15492.4|15491.4|15489.4|201
1631623700000|2021-09-14 12:48:20|15491.5|15489.5|15492.2|15490.2|15492.8|15490.8|15491.5|15489.5|62
1631623710000|2021-09-14 12:48:30|15492|15490|15492|15490|15492.8|15490.8|15491.5|15489.5|14
1631623720000|2021-09-14 12:48:40|15492.2|15490.2|15493.5|15491.5|15493.8|15491.8|15491.8|15489.8|34
1631623730000|2021-09-14 12:48:50|15493.4|15491.4|15493.2|15491.2|15493.9|15491.9|15493.2|15491.2|11
1631623740000|2021-09-14 12:49:00|15492.8|15490.8|15493.3|15491.3|15494.3|15492.3|15492.7|15490.7|29
1631623750000|2021-09-14 12:49:10|15493.2|15491.2|15491.7|15489.7|15494.3|15492.3|15491|15489|177
1631623760000|2021-09-14 12:49:20|15491.8|15489.8|15490.3|15488.3|15491.8|15489.8|15489.7|15487.7|81
1631623770000|2021-09-14 12:49:30|15490.4|15488.4|15491|15489|15491|15489|15489.7|15487.7|44
1631623780000|2021-09-14 12:49:40|15491.4|15489.4|15490.3|15488.3|15491.8|15489.8|15489.3|15487.3|80
1631623790000|2021-09-14 12:49:50|15489.9|15487.9|15492.2|15490.2|15492.2|15490.2|15489.5|15487.5|42
1631623800000|2021-09-14 12:50:00|15490.9|15488.9|15490.3|15488.3|15491.2|15489.2|15489.5|15487.5|79
1631623810000|2021-09-14 12:50:10|15490.4|15488.4|15490|15488|15490.4|15488.4|15489.5|15487.5|22
1631623820000|2021-09-14 12:50:20|15489.9|15487.9|15490.3|15488.3|15490.3|15488.3|15489.8|15487.8|10
1631623830000|2021-09-14 12:50:30|15490.9|15488.9|15490.8|15488.8|15491.3|15489.3|15490.2|15488.2|45
1631623840000|2021-09-14 12:50:40|15490.3|15488.3|15489.9|15487.9|15490.5|15488.5|15489.8|15487.8|37
1631623850000|2021-09-14 12:50:50|15489.8|15487.8|15489.9|15487.9|15490.5|15488.5|15489.4|15487.4|21
1631623860000|2021-09-14 12:51:00|15490|15488|15490.9|15488.9|15490.9|15488.9|15489.4|15487.4|54
1631623870000|2021-09-14 12:51:10|15490.8|15488.8|15491.3|15489.3|15491.3|15489.3|15490.4|15488.4|25
1631623880000|2021-09-14 12:51:20|15491.4|15489.4|15492.2|15490.2|15492.5|15490.5|15491.4|15489.4|22
1631623890000|2021-09-14 12:51:30|15492.3|15490.3|15492.7|15490.7|15492.8|15490.8|15491.8|15489.8|19
1631623900000|2021-09-14 12:51:40|15492.5|15490.5|15493|15491|15493.2|15491.2|15492.2|15490.2|16
1631623910000|2021-09-14 12:51:50|15492.9|15490.9|15494.4|15492.4|15494.4|15492.4|15492.9|15490.9|57
1631623920000|2021-09-14 12:52:00|15494.5|15492.5|15494.5|15492.5|15495.9|15493.9|15494.3|15492.3|120
1631623930000|2021-09-14 12:52:10|15494.8|15492.8|15494.4|15492.4|15494.8|15492.8|15493.5|15491.5|28
1631623940000|2021-09-14 12:52:20|15494.5|15492.5|15496|15494|15496|15494|15494.5|15492.5|69
1631623950000|2021-09-14 12:52:30|15495.9|15493.9|15495.2|15493.2|15496.2|15494.2|15494.7|15492.7|51
1631623960000|2021-09-14 12:52:40|15495|15493|15495.3|15493.3|15495.5|15493.5|15494.8|15492.8|20
1631623970000|2021-09-14 12:52:50|15495.2|15493.2|15495.2|15493.2|15495.3|15493.3|15494.7|15492.7|21
1631623980000|2021-09-14 12:53:00|15495|15493|15495.7|15493.7|15496.8|15494.8|15494.3|15492.3|64
1631623990000|2021-09-14 12:53:10|15495.5|15493.5|15495.9|15493.9|15496.5|15494.5|15495.4|15493.4|7
1631624000000|2021-09-14 12:53:20|15495.5|15493.5|15495.4|15493.4|15495.8|15493.8|15495.3|15493.3|17
1631624010000|2021-09-14 12:53:30|15495.3|15493.3|15495.8|15493.8|15496.9|15494.9|15495.3|15493.3|17
1631624020000|2021-09-14 12:53:40|15495.9|15493.9|15494.5|15492.5|15496.4|15494.4|15494.3|15492.3|74
1631624030000|2021-09-14 12:53:50|15494.7|15492.7|15493.7|15491.7|15495|15493|15493.7|15491.7|39
1631624040000|2021-09-14 12:54:00|15493.5|15491.5|15492.3|15490.3|15494.2|15492.2|15492|15490|100
1631624050000|2021-09-14 12:54:10|15492.2|15490.2|15492.7|15490.7|15493.4|15491.4|15492.2|15490.2|19
1631624060000|2021-09-14 12:54:20|15492.5|15490.5|15492.7|15490.7|15493.2|15491.2|15492.2|15490.2|25
1631624070000|2021-09-14 12:54:30|15492.5|15490.5|15492|15490|15493.4|15491.4|15492|15490|30
1631624080000|2021-09-14 12:54:40|15491.9|15489.9|15492.8|15490.8|15492.8|15490.8|15491.8|15489.8|14
1631624090000|2021-09-14 12:54:50|15492.9|15490.9|15494.3|15492.3|15494.3|15492.3|15492.9|15490.9|69
1631624100000|2021-09-14 12:55:00|15494.2|15492.2|15492.2|15490.2|15494.2|15492.2|15492|15490|38
1631624110000|2021-09-14 12:55:10|15492.4|15490.4|15494.3|15492.3|15494.3|15492.3|15491.4|15489.4|80
1631624120000|2021-09-14 12:55:20|15494.2|15492.2|15496.9|15494.9|15497|15495|15494.2|15492.2|39
1631624130000|2021-09-14 12:55:30|15497|15495|15494.2|15492.2|15497.2|15495.2|15494.2|15492.2|28
1631624140000|2021-09-14 12:55:40|15493.8|15491.8|15492.7|15490.7|15493.8|15491.8|15491.7|15489.7|43
1631624150000|2021-09-14 12:55:50|15492.8|15490.8|15492.7|15490.7|15493|15491|15492.5|15490.5|18
1631624160000|2021-09-14 12:56:00|15492.8|15490.8|15493.2|15491.2|15493.9|15491.9|15492.7|15490.7|14
1631624170000|2021-09-14 12:56:10|15493.3|15491.3|15492|15490|15493.3|15491.3|15491.9|15489.9|54
1631624180000|2021-09-14 12:56:20|15491.9|15489.9|15491.2|15489.2|15492.3|15490.3|15490.9|15488.9|44
1631624190000|2021-09-14 12:56:30|15491|15489|15490.2|15488.2|15491.2|15489.2|15489.5|15487.5|93
1631624200000|2021-09-14 12:56:40|15490|15488|15491.2|15489.2|15491.7|15489.7|15489.7|15487.7|52
1631624210000|2021-09-14 12:56:50|15491.3|15489.3|15491.7|15489.7|15492.2|15490.2|15491.2|15489.2|17
1631624220000|2021-09-14 12:57:00|15491.8|15489.8|15492.7|15490.7|15493.2|15491.2|15491.8|15489.8|20
1631624230000|2021-09-14 12:57:10|15492.5|15490.5|15492.5|15490.5|15492.8|15490.8|15492.2|15490.2|14
1631624240000|2021-09-14 12:57:20|15492.8|15490.8|15492.5|15490.5|15493.9|15491.9|15492.2|15490.2|35
1631624250000|2021-09-14 12:57:30|15492.7|15490.7|15489.8|15487.8|15492.8|15490.8|15489.7|15487.7|35
1631624260000|2021-09-14 12:57:40|15489.5|15487.5|15491|15489|15491|15489|15489.3|15487.3|45
1631624270000|2021-09-14 12:57:50|15491.2|15489.2|15487.8|15485.8|15491.2|15489.2|15487.8|15485.8|394
1631624280000|2021-09-14 12:58:00|15487.7|15485.7|15487.3|15485.3|15489.5|15487.5|15486.2|15484.2|159
1631624290000|2021-09-14 12:58:10|15487.8|15485.8|15483.3|15481.3|15487.8|15485.8|15483.2|15481.2|309
1631624300000|2021-09-14 12:58:20|15483.4|15481.4|15485.2|15483.2|15485.4|15483.4|15483.3|15481.3|49
1631624310000|2021-09-14 12:58:30|15485.4|15483.4|15483.5|15481.5|15485.4|15483.4|15483.5|15481.5|61
1631624320000|2021-09-14 12:58:40|15483.4|15481.4|15483|15481|15483.7|15481.7|15482.8|15480.8|27
1631624330000|2021-09-14 12:58:50|15483.4|15481.4|15481.8|15479.8|15484.2|15482.2|15481.8|15479.8|106
1631624340000|2021-09-14 12:59:00|15482.2|15480.2|15481.3|15479.3|15483.2|15481.2|15480.9|15478.9|105
1631624350000|2021-09-14 12:59:10|15481.2|15479.2|15481.7|15479.7|15481.9|15479.9|15479.8|15477.8|96
1631624360000|2021-09-14 12:59:20|15481.8|15479.8|15482.5|15480.5|15483.2|15481.2|15481.5|15479.5|41
1631624370000|2021-09-14 12:59:30|15482.7|15480.7|15486.5|15484.5|15487.4|15485.4|15482.7|15480.7|90
1631624380000|2021-09-14 12:59:40|15486.7|15484.7|15487.3|15485.3|15487.8|15485.8|15486.4|15484.4|41
1631624390000|2021-09-14 12:59:50|15487.4|15485.4|15487.8|15485.8|15488|15486|15486.8|15484.8|45
1631624400000|2021-09-14 13:00:00|15488.4|15486.4|15488.4|15486.4|15489.9|15487.9|15487.9|15485.9|120
1631624410000|2021-09-14 13:00:10|15488.7|15486.7|15489.7|15487.7|15489.9|15487.9|15488.7|15486.7|49
1631624420000|2021-09-14 13:00:20|15489.8|15487.8|15490.8|15488.8|15491|15489|15489.7|15487.7|81
1631624430000|2021-09-14 13:00:30|15490.7|15488.7|15491|15489|15491.2|15489.2|15489.8|15487.8|52
1631624440000|2021-09-14 13:00:40|15490.9|15488.9|15491.3|15489.3|15491.9|15489.9|15490.8|15488.8|41
1631624450000|2021-09-14 13:00:50|15491.2|15489.2|15493.8|15491.8|15493.8|15491.8|15491.2|15489.2|95
1631624460000|2021-09-14 13:01:00|15493.5|15491.5|15492.4|15490.4|15494.2|15492.2|15492.3|15490.3|69
1631624470000|2021-09-14 13:01:10|15492.5|15490.5|15492.7|15490.7|15492.8|15490.8|15492|15490|25
1631624480000|2021-09-14 13:01:20|15492.5|15490.5|15492.5|15490.5|15492.5|15490.5|15491.9|15489.9|16
1631624490000|2021-09-14 13:01:30|15492.4|15490.4|15491.5|15489.5|15492.4|15490.4|15491.5|15489.5|40
1631624500000|2021-09-14 13:01:40|15491.7|15489.7|15488.4|15486.4|15492.2|15490.2|15488.3|15486.3|41
1631624510000|2021-09-14 13:01:50|15488.3|15486.3|15488.3|15486.3|15488.4|15486.4|15487.3|15485.3|22
1631624520000|2021-09-14 13:02:00|15488.4|15486.4|15487.8|15485.8|15489.2|15487.2|15487.4|15485.4|28
1631624530000|2021-09-14 13:02:10|15487.9|15485.9|15488.3|15486.3|15488.3|15486.3|15487.3|15485.3|28
1631624540000|2021-09-14 13:02:20|15488.5|15486.5|15489|15487|15489|15487|15487.9|15485.9|19
1631624550000|2021-09-14 13:02:30|15490|15488|15486.9|15484.9|15490.2|15488.2|15486.9|15484.9|52
1631624560000|2021-09-14 13:02:40|15487|15485|15486.8|15484.8|15487|15485|15485|15483|48
1631624570000|2021-09-14 13:02:50|15486.7|15484.7|15487.2|15485.2|15487.7|15485.7|15486.5|15484.5|14
1631624580000|2021-09-14 13:03:00|15487.3|15485.3|15486.7|15484.7|15487.3|15485.3|15485.8|15483.8|30
1631624590000|2021-09-14 13:03:10|15486.5|15484.5|15487.2|15485.2|15487.5|15485.5|15486.3|15484.3|38
1631624600000|2021-09-14 13:03:20|15486.8|15484.8|15485.5|15483.5|15486.8|15484.8|15485.5|15483.5|29
1631624610000|2021-09-14 13:03:30|15485.7|15483.7|15486.2|15484.2|15486.3|15484.3|15485.5|15483.5|13
1631624620000|2021-09-14 13:03:40|15486|15484|15485.2|15483.2|15486.2|15484.2|15485.2|15483.2|40
1631624630000|2021-09-14 13:03:50|15484.3|15482.3|15484|15482|15484.4|15482.4|15483.8|15481.8|73
1631624640000|2021-09-14 13:04:00|15483.5|15481.5|15485.5|15483.5|15485.5|15483.5|15483.5|15481.5|51
1631624650000|2021-09-14 13:04:10|15485.4|15483.4|15486.3|15484.3|15486.8|15484.8|15485.4|15483.4|47
1631624660000|2021-09-14 13:04:20|15486|15484|15485.3|15483.3|15486.3|15484.3|15485.2|15483.2|26
1631624670000|2021-09-14 13:04:30|15485.2|15483.2|15486.5|15484.5|15486.7|15484.7|15485|15483|44
1631624680000|2021-09-14 13:04:40|15486.7|15484.7|15487|15485|15487.5|15485.5|15486.7|15484.7|11
1631624690000|2021-09-14 13:04:50|15486.9|15484.9|15485.8|15483.8|15487.2|15485.2|15485.8|15483.8|3
1631624700000|2021-09-14 13:05:00|15485.7|15483.7|15484.5|15482.5|15485.8|15483.8|15484.3|15482.3|37
1631624710000|2021-09-14 13:05:10|15484.8|15482.8|15486.3|15484.3|15486.3|15484.3|15484.5|15482.5|8
1631624720000|2021-09-14 13:05:20|15486.4|15484.4|15486.5|15484.5|15486.8|15484.8|15486.3|15484.3|24
1631624730000|2021-09-14 13:05:30|15486.4|15484.4|15484.5|15482.5|15487|15485|15484.5|15482.5|44
1631624740000|2021-09-14 13:05:40|15484.7|15482.7|15483.3|15481.3|15484.7|15482.7|15483.3|15481.3|31
1631624750000|2021-09-14 13:05:50|15483.2|15481.2|15483.5|15481.5|15484.2|15482.2|15483.2|15481.2|23
1631624760000|2021-09-14 13:06:00|15483.4|15481.4|15482.8|15480.8|15483.5|15481.5|15482.8|15480.8|23
1631624770000|2021-09-14 13:06:10|15482.2|15480.2|15482|15480|15482.4|15480.4|15481.8|15479.8|52
1631624780000|2021-09-14 13:06:20|15481.9|15479.9|15481.7|15479.7|15482.2|15480.2|15481.5|15479.5|32
1631624790000|2021-09-14 13:06:30|15481.8|15479.8|15481.8|15479.8|15482.4|15480.4|15481.7|15479.7|17
1631624800000|2021-09-14 13:06:40|15482|15480|15482.4|15480.4|15482.9|15480.9|15481.9|15479.9|28
1631624810000|2021-09-14 13:06:50|15482.3|15480.3|15483.9|15481.9|15484|15482|15482.3|15480.3|25
1631624820000|2021-09-14 13:07:00|15484|15482|15485|15483|15485|15483|15483.3|15481.3|36
1631624830000|2021-09-14 13:07:10|15484.9|15482.9|15485.5|15483.5|15485.5|15483.5|15484.9|15482.9|23
1631624840000|2021-09-14 13:07:20|15486.2|15484.2|15487.7|15485.7|15487.7|15485.7|15486|15484|57
1631624850000|2021-09-14 13:07:30|15487.5|15485.5|15488.5|15486.5|15489|15487|15487.4|15485.4|75
1631624860000|2021-09-14 13:07:40|15488.7|15486.7|15487.7|15485.7|15488.8|15486.8|15487.5|15485.5|27
1631624870000|2021-09-14 13:07:50|15487.8|15485.8|15488|15486|15488.3|15486.3|15487.4|15485.4|15
1631624880000|2021-09-14 13:08:00|15488.2|15486.2|15487.5|15485.5|15488.3|15486.3|15487.3|15485.3|31
1631624890000|2021-09-14 13:08:10|15487.3|15485.3|15488|15486|15488.2|15486.2|15487.2|15485.2|15
1631624900000|2021-09-14 13:08:20|15488.2|15486.2|15488.8|15486.8|15488.9|15486.9|15487.9|15485.9|16
1631624910000|2021-09-14 13:08:30|15488.9|15486.9|15489.3|15487.3|15489.8|15487.8|15488.8|15486.8|26
1631624920000|2021-09-14 13:08:40|15489.2|15487.2|15489.3|15487.3|15489.4|15487.4|15489|15487|8
1631624930000|2021-09-14 13:08:50|15489.2|15487.2|15488.7|15486.7|15489.3|15487.3|15488.5|15486.5|24
1631624940000|2021-09-14 13:09:00|15488.8|15486.8|15489.8|15487.8|15489.8|15487.8|15488.8|15486.8|31
1631624950000|2021-09-14 13:09:10|15489.9|15487.9|15488.3|15486.3|15490.3|15488.3|15487.9|15485.9|50
1631624960000|2021-09-14 13:09:20|15488.2|15486.2|15486.5|15484.5|15488.3|15486.3|15485.8|15483.8|83
1631624970000|2021-09-14 13:09:30|15486.7|15484.7|15486.7|15484.7|15486.8|15484.8|15485.8|15483.8|18
1631624980000|2021-09-14 13:09:40|15486.5|15484.5|15485.9|15483.9|15486.7|15484.7|15485.4|15483.4|15
1631624990000|2021-09-14 13:09:50|15486|15484|15486.2|15484.2|15486.3|15484.3|15485.9|15483.9|41
1631625000000|2021-09-14 13:10:00|15486.3|15484.3|15487.2|15485.2|15487.3|15485.3|15485.7|15483.7|38
1631625010000|2021-09-14 13:10:10|15487.3|15485.3|15488.7|15486.7|15488.7|15486.7|15487.3|15485.3|10
1631625020000|2021-09-14 13:10:20|15488.9|15486.9|15490.5|15488.5|15491|15489|15488.8|15486.8|82
1631625030000|2021-09-14 13:10:30|15490.4|15488.4|15488.7|15486.7|15490.4|15488.4|15488.4|15486.4|21
1631625040000|2021-09-14 13:10:40|15488.9|15486.9|15489|15487|15489.3|15487.3|15488.3|15486.3|404
1631625050000|2021-09-14 13:10:50|15488.9|15486.9|15488.5|15486.5|15489.5|15487.5|15488.5|15486.5|12
1631625060000|2021-09-14 13:11:00|15488.8|15486.8|15488.7|15486.7|15489.3|15487.3|15488.5|15486.5|44
1631625070000|2021-09-14 13:11:10|15488.8|15486.8|15489.4|15487.4|15489.5|15487.5|15488.8|15486.8|5
1631625080000|2021-09-14 13:11:20|15489.3|15487.3|15488.9|15486.9|15489.4|15487.4|15488.9|15486.9|12
1631625090000|2021-09-14 13:11:30|15489|15487|15489.8|15487.8|15489.8|15487.8|15488.9|15486.9|14
1631625100000|2021-09-14 13:11:40|15489.7|15487.7|15489.4|15487.4|15489.8|15487.8|15489.3|15487.3|13
1631625110000|2021-09-14 13:11:50|15489.5|15487.5|15488.5|15486.5|15489.5|15487.5|15488.5|15486.5|7
1631625120000|2021-09-14 13:12:00|15488.7|15486.7|15489.2|15487.2|15489.3|15487.3|15488.5|15486.5|8
1631625130000|2021-09-14 13:12:10|15489|15487|15489|15487|15489.3|15487.3|15488.8|15486.8|1
1631625140000|2021-09-14 13:12:20|15488.9|15486.9|15488.5|15486.5|15489|15487|15488.4|15486.4|12
1631625150000|2021-09-14 13:12:30|15488.4|15486.4|15488.2|15486.2|15488.5|15486.5|15487.9|15485.9|8
1631625160000|2021-09-14 13:12:40|15488|15486|15488.2|15486.2|15488.5|15486.5|15487.2|15485.2|24
1631625170000|2021-09-14 13:12:50|15488.5|15486.5|15488.5|15486.5|15488.5|15486.5|15488.2|15486.2|1
1631625180000|2021-09-14 13:13:00|15488|15486|15488.9|15486.9|15490|15488|15487.9|15485.9|88
1631625190000|2021-09-14 13:13:10|15489|15487|15490.5|15488.5|15490.7|15488.7|15489|15487|29
1631625200000|2021-09-14 13:13:20|15490.4|15488.4|15490.4|15488.4|15490.5|15488.5|15490|15488|17
1631625210000|2021-09-14 13:13:30|15490.3|15488.3|15490.3|15488.3|15490.5|15488.5|15490.2|15488.2|16
1631625220000|2021-09-14 13:13:40|15490.2|15488.2|15491.3|15489.3|15491.3|15489.3|15490.2|15488.2|47
1631625230000|2021-09-14 13:13:50|15491.2|15489.2|15491|15489|15491.4|15489.4|15491|15489|26
1631625240000|2021-09-14 13:14:00|15491.2|15489.2|15491.7|15489.7|15491.7|15489.7|15490.8|15488.8|40
1631625250000|2021-09-14 13:14:10|15491.8|15489.8|15491.5|15489.5|15491.9|15489.9|15491.3|15489.3|84
1631625260000|2021-09-14 13:14:20|15491.3|15489.3|15491.5|15489.5|15491.7|15489.7|15491.3|15489.3|91
1631625270000|2021-09-14 13:14:30|15491.4|15489.4|15492.2|15490.2|15492.2|15490.2|15491.4|15489.4|26
1631625280000|2021-09-14 13:14:40|15490.4|15488.4|15491.3|15489.3|15491.3|15489.3|15490.4|15488.4|71
1631625290000|2021-09-14 13:14:50|15491.4|15489.4|15492.3|15490.3|15492.5|15490.5|15491.3|15489.3|22
1631625300000|2021-09-14 13:15:00|15492.7|15490.7|15493.2|15491.2|15493.3|15491.3|15492.5|15490.5|91
1631625310000|2021-09-14 13:15:10|15493.3|15491.3|15494.5|15492.5|15494.8|15492.8|15493.3|15491.3|105
1631625320000|2021-09-14 13:15:20|15494.4|15492.4|15495.8|15493.8|15496.4|15494.4|15494.4|15492.4|106
1631625330000|2021-09-14 13:15:30|15494.7|15492.7|15494.9|15492.9|15495.7|15493.7|15494.4|15492.4|61
1631625340000|2021-09-14 13:15:40|15495|15493|15494.5|15492.5|15495.8|15493.8|15494.3|15492.3|44
1631625350000|2021-09-14 13:15:50|15494.7|15492.7|15492.3|15490.3|15494.7|15492.7|15492.3|15490.3|37
1631625360000|2021-09-14 13:16:00|15492.4|15490.4|15494.3|15492.3|15494.3|15492.3|15491.3|15489.3|47
1631625370000|2021-09-14 13:16:10|15494.4|15492.4|15496.3|15494.3|15496.3|15494.3|15493.8|15491.8|42
1631625380000|2021-09-14 13:16:20|15496.2|15494.2|15495.2|15493.2|15496.2|15494.2|15494.8|15492.8|26
1631625390000|2021-09-14 13:16:30|15495|15493|15495.8|15493.8|15495.8|15493.8|15494.3|15492.3|22
1631625400000|2021-09-14 13:16:40|15495.7|15493.7|15496|15494|15496.3|15494.3|15495.3|15493.3|124
1631625410000|2021-09-14 13:16:50|15495.9|15493.9|15495.3|15493.3|15496.3|15494.3|15495|15493|49
1631625420000|2021-09-14 13:17:00|15495.4|15493.4|15494.8|15492.8|15495.5|15493.5|15494.8|15492.8|29
1631625430000|2021-09-14 13:17:10|15494.4|15492.4|15495.7|15493.7|15495.8|15493.8|15494.4|15492.4|19
1631625440000|2021-09-14 13:17:20|15495.8|15493.8|15496|15494|15496.5|15494.5|15495.8|15493.8|40
1631625450000|2021-09-14 13:17:30|15496.2|15494.2|15495.4|15493.4|15496.2|15494.2|15495.3|15493.3|17
1631625460000|2021-09-14 13:17:40|15495.5|15493.5|15494.3|15492.3|15495.7|15493.7|15494|15492|36
1631625470000|2021-09-14 13:17:50|15494.2|15492.2|15493.8|15491.8|15494.4|15492.4|15493.5|15491.5|28
1631625480000|2021-09-14 13:18:00|15493.9|15491.9|15494.3|15492.3|15494.3|15492.3|15493.8|15491.8|28
1631625490000|2021-09-14 13:18:10|15493.7|15491.7|15493.8|15491.8|15494.5|15492.5|15493.7|15491.7|53
1631625500000|2021-09-14 13:18:20|15493.7|15491.7|15493.9|15491.9|15494.3|15492.3|15493.7|15491.7|62
1631625510000|2021-09-14 13:18:30|15494.3|15492.3|15493.8|15491.8|15494.5|15492.5|15493.7|15491.7|7
1631625520000|2021-09-14 13:18:40|15493.5|15491.5|15492|15490|15493.8|15491.8|15491.8|15489.8|27
1631625530000|2021-09-14 13:18:50|15491.9|15489.9|15493.4|15491.4|15493.5|15491.5|15491.5|15489.5|23
1631625540000|2021-09-14 13:19:00|15493.3|15491.3|15492.4|15490.4|15493.4|15491.4|15492.3|15490.3|18
1631625550000|2021-09-14 13:19:10|15492.3|15490.3|15492.5|15490.5|15492.8|15490.8|15492.2|15490.2|12
1631625560000|2021-09-14 13:19:20|15492.4|15490.4|15492.3|15490.3|15492.7|15490.7|15491.8|15489.8|31
1631625570000|2021-09-14 13:19:30|15492.2|15490.2|15491.8|15489.8|15492.3|15490.3|15491.8|15489.8|11
1631625580000|2021-09-14 13:19:40|15491.7|15489.7|15491.7|15489.7|15492|15490|15490.9|15488.9|89
1631625590000|2021-09-14 13:19:50|15491.5|15489.5|15492.8|15490.8|15492.8|15490.8|15491.5|15489.5|18
1631625600000|2021-09-14 13:20:00|15493|15491|15492.7|15490.7|15493.5|15491.5|15491.5|15489.5|29
1631625610000|2021-09-14 13:20:10|15492.8|15490.8|15492.5|15490.5|15493|15491|15492.5|15490.5|12
1631625620000|2021-09-14 13:20:20|15492.7|15490.7|15494.2|15492.2|15494.4|15492.4|15492.7|15490.7|24
1631625630000|2021-09-14 13:20:30|15494.4|15492.4|15493.8|15491.8|15495.2|15493.2|15493.7|15491.7|26
1631625640000|2021-09-14 13:20:40|15493.9|15491.9|15494.3|15492.3|15494.5|15492.5|15493.8|15491.8|77
1631625650000|2021-09-14 13:20:50|15494.5|15492.5|15494.5|15492.5|15494.9|15492.9|15494.4|15492.4|23
1631625660000|2021-09-14 13:21:00|15494.8|15492.8|15495.3|15493.3|15495.3|15493.3|15494.7|15492.7|41
1631625670000|2021-09-14 13:21:10|15495.2|15493.2|15494|15492|15495.3|15493.3|15494|15492|31
1631625680000|2021-09-14 13:21:20|15493.7|15491.7|15494.4|15492.4|15494.4|15492.4|15493.7|15491.7|14
1631625690000|2021-09-14 13:21:30|15494.3|15492.3|15494.4|15492.4|15494.5|15492.5|15494.3|15492.3|17
1631625700000|2021-09-14 13:21:40|15494.3|15492.3|15493|15491|15494.3|15492.3|15493|15491|19
1631625710000|2021-09-14 13:21:50|15492.9|15490.9|15493.7|15491.7|15493.7|15491.7|15492.8|15490.8|16
1631625720000|2021-09-14 13:22:00|15493.5|15491.5|15493.5|15491.5|15494.7|15492.7|15493.4|15491.4|27
1631625730000|2021-09-14 13:22:10|15493.4|15491.4|15493.2|15491.2|15493.4|15491.4|15492.9|15490.9|12
1631625740000|2021-09-14 13:22:20|15493|15491|15493|15491|15493|15491|15492.5|15490.5|10
1631625750000|2021-09-14 13:22:30|15492.9|15490.9|15492.3|15490.3|15492.9|15490.9|15491.5|15489.5|19
1631625760000|2021-09-14 13:22:40|15492.2|15490.2|15493.4|15491.4|15494.4|15492.4|15492.2|15490.2|44
1631625770000|2021-09-14 13:22:50|15493.5|15491.5|15494|15492|15494.3|15492.3|15493.5|15491.5|5
1631625780000|2021-09-14 13:23:00|15493.8|15491.8|15493|15491|15494|15492|15492.8|15490.8|35
1631625790000|2021-09-14 13:23:10|15493.2|15491.2|15493.8|15491.8|15493.8|15491.8|15493|15491|26
1631625800000|2021-09-14 13:23:20|15493.7|15491.7|15493.7|15491.7|15494|15492|15493.4|15491.4|16
1631625810000|2021-09-14 13:23:30|15492.8|15490.8|15494.3|15492.3|15494.3|15492.3|15492.8|15490.8|51
1631625820000|2021-09-14 13:23:40|15494.2|15492.2|15495.4|15493.4|15495.5|15493.5|15494|15492|45
1631625830000|2021-09-14 13:23:50|15495.5|15493.5|15494.8|15492.8|15495.5|15493.5|15494.2|15492.2|10
1631625840000|2021-09-14 13:24:00|15494.3|15492.3|15495.5|15493.5|15495.8|15493.8|15494.2|15492.2|33
1631625850000|2021-09-14 13:24:10|15495.7|15493.7|15497|15495|15497.2|15495.2|15495.5|15493.5|48
1631625860000|2021-09-14 13:24:20|15497.2|15495.2|15497.2|15495.2|15497.2|15495.2|15496.3|15494.3|83
1631625870000|2021-09-14 13:24:30|15497.3|15495.3|15496.5|15494.5|15497.9|15495.9|15496.5|15494.5|54
1631625880000|2021-09-14 13:24:40|15496.7|15494.7|15496.3|15494.3|15496.8|15494.8|15495.9|15493.9|31
1631625890000|2021-09-14 13:24:50|15496.4|15494.4|15496|15494|15496.8|15494.8|15496|15494|7
1631625900000|2021-09-14 13:25:00|15495.9|15493.9|15494.8|15492.8|15496.9|15494.9|15494.7|15492.7|120
1631625910000|2021-09-14 13:25:10|15495|15493|15493.8|15491.8|15495|15493|15493.5|15491.5|54
1631625920000|2021-09-14 13:25:20|15493.9|15491.9|15493.3|15491.3|15494.3|15492.3|15493.2|15491.2|47
1631625930000|2021-09-14 13:25:30|15493.4|15491.4|15492.8|15490.8|15493.4|15491.4|15492.5|15490.5|54
1631625940000|2021-09-14 13:25:40|15492.5|15490.5|15494.2|15492.2|15494.8|15492.8|15492.5|15490.5|51
1631625950000|2021-09-14 13:25:50|15494.3|15492.3|15497.3|15495.3|15497.3|15495.3|15494.3|15492.3|103
1631625960000|2021-09-14 13:26:00|15497|15495|15497.9|15495.9|15498.7|15496.7|15497|15495|109
1631625970000|2021-09-14 13:26:10|15497.8|15495.8|15497.2|15495.2|15498.5|15496.5|15497.2|15495.2|34
1631625980000|2021-09-14 13:26:20|15496.9|15494.9|15495.4|15493.4|15497.3|15495.3|15495.2|15493.2|74
1631625990000|2021-09-14 13:26:30|15495.5|15493.5|15496|15494|15496.2|15494.2|15495.3|15493.3|10
1631626000000|2021-09-14 13:26:40|15495|15493|15496.5|15494.5|15497.2|15495.2|15495|15493|84
1631626010000|2021-09-14 13:26:50|15496.7|15494.7|15496.4|15494.4|15496.8|15494.8|15495.9|15493.9|72
1631626020000|2021-09-14 13:27:00|15496.3|15494.3|15499.9|15497.9|15500.2|15498.2|15496.3|15494.3|164
1631626030000|2021-09-14 13:27:10|15500.2|15498.2|15499.7|15497.7|15501.3|15499.3|15499.3|15497.3|108
1631626040000|2021-09-14 13:27:20|15499.5|15497.5|15498|15496|15499.7|15497.7|15497.9|15495.9|26
1631626050000|2021-09-14 13:27:30|15497.9|15495.9|15499.3|15497.3|15500|15498|15497.9|15495.9|26
1631626060000|2021-09-14 13:27:40|15499.4|15497.4|15499.2|15497.2|15499.7|15497.7|15498.7|15496.7|27
1631626070000|2021-09-14 13:27:50|15499.3|15497.3|15499.2|15497.2|15499.4|15497.4|15498|15496|39
1631626080000|2021-09-14 13:28:00|15497.9|15495.9|15496.9|15494.9|15497.9|15495.9|15494.9|15492.9|198
1631626090000|2021-09-14 13:28:10|15497|15495|15496.3|15494.3|15497|15495|15495.2|15493.2|29
1631626100000|2021-09-14 13:28:20|15496.4|15494.4|15494.7|15492.7|15496.5|15494.5|15494.2|15492.2|45
1631626110000|2021-09-14 13:28:30|15495|15493|15494.5|15492.5|15495.3|15493.3|15494.2|15492.2|33
1631626120000|2021-09-14 13:28:40|15494.7|15492.7|15493.3|15491.3|15495.3|15493.3|15493.3|15491.3|38
1631626130000|2021-09-14 13:28:50|15493.2|15491.2|15493.3|15491.3|15493.9|15491.9|15492.2|15490.2|43
1631626140000|2021-09-14 13:29:00|15493.4|15491.4|15495.8|15493.8|15496|15494|15493.4|15491.4|74
1631626150000|2021-09-14 13:29:10|15495.4|15493.4|15496|15494|15496.3|15494.3|15495.4|15493.4|16
1631626160000|2021-09-14 13:29:20|15495.8|15493.8|15496.4|15494.4|15496.9|15494.9|15495.4|15493.4|50
1631626170000|2021-09-14 13:29:30|15496.5|15494.5|15497|15495|15497.7|15495.7|15496.5|15494.5|25
1631626180000|2021-09-14 13:29:40|15497.4|15495.4|15495.4|15493.4|15497.7|15495.7|15495.2|15493.2|50
1631626190000|2021-09-14 13:29:50|15495.3|15493.3|15498.7|15496.7|15498.7|15496.7|15493.9|15491.9|143
1631626200000|2021-09-14 13:30:00|15498.9|15496.9|15516.4|15515.4|15516.4|15515.4|15497.4|15496.4|1369
1631626210000|2021-09-14 13:30:10|15516.3|15515.3|15509.8|15508.8|15518|15517|15508.3|15507.3|1086
1631626220000|2021-09-14 13:30:20|15510|15509|15522.8|15521.8|15525.2|15524.2|15510|15509|1430
1631626230000|2021-09-14 13:30:30|15522.3|15521.3|15516.5|15515.5|15527|15526|15516.5|15515.5|930
1631626240000|2021-09-14 13:30:40|15516.8|15515.8|15519.8|15518.8|15522.2|15521.2|15516.2|15515.2|1081
1631626250000|2021-09-14 13:30:50|15520|15519|15523|15522|15526.3|15525.3|15520|15519|984
1631626260000|2021-09-14 13:31:00|15523.3|15522.3|15523.3|15522.3|15527.8|15526.8|15521.2|15520.2|922
1631626270000|2021-09-14 13:31:10|15523|15522|15523.5|15522.5|15528.8|15527.8|15522.2|15521.2|697
1631626280000|2021-09-14 13:31:20|15523.8|15522.8|15520.3|15519.3|15524.4|15523.4|15519.3|15518.3|597
1631626290000|2021-09-14 13:31:30|15520.4|15519.4|15521.2|15520.2|15524.9|15523.9|15518.8|15517.8|440
1631626300000|2021-09-14 13:31:40|15521.5|15520.5|15519|15518|15523|15522|15517.3|15516.3|377
1631626310000|2021-09-14 13:31:50|15518.8|15517.8|15516.9|15515.9|15519.3|15518.3|15514.3|15513.3|521
1631626320000|2021-09-14 13:32:00|15517|15516|15515.4|15514.4|15518.7|15517.7|15513.3|15512.3|791
1631626330000|2021-09-14 13:32:10|15515.5|15514.5|15510.7|15509.7|15516.3|15515.3|15510.2|15509.2|480
1631626340000|2021-09-14 13:32:20|15510.5|15509.5|15510.3|15509.3|15510.8|15509.8|15508|15507|540
1631626350000|2021-09-14 13:32:30|15510.4|15509.4|15506.3|15505.3|15510.8|15509.8|15504.9|15503.9|805
1631626360000|2021-09-14 13:32:40|15507|15506|15512|15511|15513.3|15512.3|15507|15506|827
1631626370000|2021-09-14 13:32:50|15512.3|15511.3|15512.4|15511.4|15515.8|15514.8|15512.3|15511.3|544
1631626380000|2021-09-14 13:33:00|15512.5|15511.5|15516.9|15515.9|15517.5|15516.5|15508.9|15507.9|598
1631626390000|2021-09-14 13:33:10|15516.8|15515.8|15513|15512|15518.8|15517.8|15513|15512|519
1631626400000|2021-09-14 13:33:20|15513.2|15512.2|15513.2|15512.2|15516.8|15515.8|15511|15510|383
1631626410000|2021-09-14 13:33:30|15512.5|15511.5|15515|15514|15519.9|15518.9|15512.5|15511.5|644
1631626420000|2021-09-14 13:33:40|15514.9|15513.9|15513.2|15512.2|15516.8|15515.8|15511.9|15510.9|291
1631626430000|2021-09-14 13:33:50|15513.3|15512.3|15510.2|15509.2|15514.8|15513.8|15509.3|15508.3|491
1631626440000|2021-09-14 13:34:00|15510|15509|15504.9|15503.9|15511|15510|15503.3|15502.3|778
1631626450000|2021-09-14 13:34:10|15504.3|15503.3|15492.7|15491.7|15504.3|15503.3|15491.3|15490.3|1366
1631626460000|2021-09-14 13:34:20|15492.9|15491.9|15495.2|15494.2|15498.3|15497.3|15490.9|15489.9|610
1631626470000|2021-09-14 13:34:30|15495|15494|15489.2|15488.2|15495|15494|15487|15486|829
1631626480000|2021-09-14 13:34:40|15488.8|15487.8|15494.5|15493.5|15497.3|15496.3|15488.2|15487.2|904
1631626490000|2021-09-14 13:34:50|15494.7|15493.7|15495.8|15494.8|15495.8|15494.8|15488.5|15487.5|770
1631626500000|2021-09-14 13:35:00|15495.3|15494.3|15501.8|15500.8|15505.3|15504.3|15493.8|15492.8|905
1631626510000|2021-09-14 13:35:10|15502.2|15501.2|15507.3|15506.3|15509.2|15508.2|15498.5|15497.5|1063
1631626520000|2021-09-14 13:35:20|15507|15506|15507.9|15506.9|15512.8|15511.8|15506.8|15505.8|665
1631626530000|2021-09-14 13:35:30|15508.3|15507.3|15514|15513|15516|15515|15507.8|15506.8|703
1631626540000|2021-09-14 13:35:40|15513.5|15512.5|15515.5|15514.5|15516.4|15515.4|15512.8|15511.8|416
1631626550000|2021-09-14 13:35:50|15515.4|15514.4|15513.2|15512.2|15517.8|15516.8|15512.3|15511.3|477
1631626560000|2021-09-14 13:36:00|15512.8|15511.8|15517.7|15516.7|15522.9|15521.9|15512.3|15511.3|903
1631626570000|2021-09-14 13:36:10|15517.8|15516.8|15517.8|15516.8|15518.3|15517.3|15514.5|15513.5|323
1631626580000|2021-09-14 13:36:20|15518.4|15517.4|15515.8|15514.8|15522.5|15521.5|15514.8|15513.8|528
1631626590000|2021-09-14 13:36:30|15516.2|15515.2|15518|15517|15518|15517|15512.8|15511.8|302
1631626600000|2021-09-14 13:36:40|15517.7|15516.7|15515|15514|15518.4|15517.4|15512|15511|433
1631626610000|2021-09-14 13:36:50|15515.3|15514.3|15509|15508|15515.3|15514.3|15508.7|15507.7|318
1631626620000|2021-09-14 13:37:00|15509.3|15508.3|15511.3|15510.3|15514.3|15513.3|15509|15508|270
1631626630000|2021-09-14 13:37:10|15511.2|15510.2|15510.3|15509.3|15514|15513|15509.9|15508.9|343
1631626640000|2021-09-14 13:37:20|15510.2|15509.2|15508.7|15507.7|15511.8|15510.8|15508.3|15507.3|251
1631626650000|2021-09-14 13:37:30|15508.5|15507.5|15505|15504|15508.5|15507.5|15503.2|15502.2|425
1631626660000|2021-09-14 13:37:40|15504.3|15503.3|15504.2|15503.2|15505.5|15504.5|15501.9|15500.9|326
1631626670000|2021-09-14 13:37:50|15504.3|15503.3|15505.3|15504.3|15505.9|15504.9|15502.4|15501.4|268
1631626680000|2021-09-14 13:38:00|15505|15504|15501.3|15500.3|15506.3|15505.3|15498.9|15497.9|605
1631626690000|2021-09-14 13:38:10|15501.2|15500.2|15498.5|15497.5|15501.8|15500.8|15495|15494|366
1631626700000|2021-09-14 13:38:20|15498.3|15497.3|15496.2|15495.2|15500.2|15499.2|15496.2|15495.2|284
1631626710000|2021-09-14 13:38:30|15496.5|15495.5|15503.5|15502.5|15503.9|15502.9|15495.8|15494.8|597
1631626720000|2021-09-14 13:38:40|15502.8|15501.8|15502.9|15501.9|15504.9|15503.9|15500.3|15499.3|298
1631626730000|2021-09-14 13:38:50|15503|15502|15496.3|15495.3|15503|15502|15496.2|15495.2|222
1631626740000|2021-09-14 13:39:00|15495.9|15494.9|15489.5|15488.5|15495.9|15494.9|15489|15488|601
1631626750000|2021-09-14 13:39:10|15490.3|15489.3|15495|15494|15495|15494|15489.8|15488.8|516
1631626760000|2021-09-14 13:39:20|15494.8|15493.8|15493.7|15492.7|15498.5|15497.5|15493.7|15492.7|614
1631626770000|2021-09-14 13:39:30|15494.2|15493.2|15486|15485|15494.7|15493.7|15484.7|15483.7|604
1631626780000|2021-09-14 13:39:40|15486.3|15485.3|15478.8|15477.8|15486.4|15485.4|15476.3|15475.3|927
1631626790000|2021-09-14 13:39:50|15478.3|15477.3|15472.8|15471.8|15478.4|15477.4|15472|15471|536
1631626800000|2021-09-14 13:40:00|15473|15472|15487.5|15486.5|15487.7|15486.7|15473|15472|879
1631626810000|2021-09-14 13:40:10|15487.7|15486.7|15484.3|15483.3|15489.9|15488.9|15480.3|15479.3|601
1631626820000|2021-09-14 13:40:20|15484.5|15483.5|15486.3|15485.3|15490.3|15489.3|15482|15481|333
1631626830000|2021-09-14 13:40:30|15486.4|15485.4|15490.2|15489.2|15492.4|15491.4|15486.3|15485.3|352
1631626840000|2021-09-14 13:40:40|15490.3|15489.3|15486.2|15485.2|15490.3|15489.3|15485.8|15484.8|379
1631626850000|2021-09-14 13:40:50|15486.4|15485.4|15485|15484|15487.4|15486.4|15484.3|15483.3|242
1631626860000|2021-09-14 13:41:00|15484.8|15483.8|15481|15480|15486|15485|15479.5|15478.5|352
1631626870000|2021-09-14 13:41:10|15481.2|15480.2|15486.5|15485.5|15487.7|15486.7|15481.2|15480.2|271
1631626880000|2021-09-14 13:41:20|15487|15486|15487.5|15486.5|15490.5|15489.5|15487|15486|249
1631626890000|2021-09-14 13:41:30|15487.3|15486.3|15483.3|15482.3|15490.3|15489.3|15482.3|15481.3|290
1631626900000|2021-09-14 13:41:40|15483.8|15482.8|15482.5|15481.5|15484.5|15483.5|15480.5|15479.5|269
1631626910000|2021-09-14 13:41:50|15482|15481|15485.8|15484.8|15486.5|15485.5|15481.5|15480.5|209
1631626920000|2021-09-14 13:42:00|15485.7|15484.7|15481.8|15480.8|15486.8|15485.8|15480.7|15479.7|173
1631626930000|2021-09-14 13:42:10|15481.5|15480.5|15479.5|15478.5|15481.8|15480.8|15478.5|15477.5|257
1631626940000|2021-09-14 13:42:20|15479.7|15478.7|15480.5|15479.5|15482.8|15481.8|15478.4|15477.4|350
1631626950000|2021-09-14 13:42:30|15480.8|15479.8|15476.8|15475.8|15481.3|15480.3|15475.8|15474.8|334
1631626960000|2021-09-14 13:42:40|15477|15476|15479.3|15478.3|15479.8|15478.8|15475.3|15474.3|291
1631626970000|2021-09-14 13:42:50|15479|15478|15477.3|15476.3|15479.8|15478.8|15477.3|15476.3|523
1631626980000|2021-09-14 13:43:00|15477|15476|15482.9|15481.9|15483.8|15482.8|15475.9|15474.9|342
1631626990000|2021-09-14 13:43:10|15483|15482|15477.3|15476.3|15483.5|15482.5|15477.3|15476.3|139
1631627000000|2021-09-14 13:43:20|15476.7|15475.7|15473.3|15472.3|15477|15476|15472.5|15471.5|322
1631627010000|2021-09-14 13:43:30|15473.2|15472.2|15473.8|15472.8|15473.8|15472.8|15467.5|15466.5|649
1631627020000|2021-09-14 13:43:40|15474|15473|15466.3|15465.3|15474.3|15473.3|15465.5|15464.5|531
1631627030000|2021-09-14 13:43:50|15466.5|15465.5|15469.9|15468.9|15472.3|15471.3|15466.5|15465.5|384
1631627040000|2021-09-14 13:44:00|15470|15469|15473.8|15472.8|15474.7|15473.7|15468.4|15467.4|288
1631627050000|2021-09-14 13:44:10|15474|15473|15474.8|15473.8|15475.7|15474.7|15472.9|15471.9|295
1631627060000|2021-09-14 13:44:20|15474.9|15473.9|15472.8|15471.8|15476.7|15475.7|15472|15471|335
1631627070000|2021-09-14 13:44:30|15472.5|15471.5|15470.5|15469.5|15472.5|15471.5|15467.8|15466.8|272
1631627080000|2021-09-14 13:44:40|15470.7|15469.7|15472|15471|15472|15471|15469.5|15468.5|152
1631627090000|2021-09-14 13:44:50|15472.3|15471.3|15474.8|15473.8|15477.9|15476.9|15472|15471|363
1631627100000|2021-09-14 13:45:00|15476|15475|15476.8|15475.8|15479.2|15478.2|15474.3|15473.3|498
1631627110000|2021-09-14 13:45:10|15477|15476|15478.2|15477.2|15481.3|15480.3|15476.9|15475.9|362
1631627120000|2021-09-14 13:45:20|15479|15478|15473.9|15472.9|15479|15478|15473|15472|216
1631627130000|2021-09-14 13:45:30|15474|15473|15468.5|15467.5|15475|15474|15466.7|15465.7|394
1631627140000|2021-09-14 13:45:40|15468.8|15467.8|15473.8|15472.8|15474.9|15473.9|15468.2|15467.2|310
1631627150000|2021-09-14 13:45:50|15473.3|15472.3|15471.8|15470.8|15476|15475|15471|15470|161
1631627160000|2021-09-14 13:46:00|15471.5|15470.5|15479.3|15478.3|15479.8|15478.8|15471.5|15470.5|328
1631627170000|2021-09-14 13:46:10|15479.2|15478.2|15478.7|15477.7|15481|15480|15478|15477|310
1631627180000|2021-09-14 13:46:20|15478.9|15477.9|15475.8|15474.8|15480.7|15479.7|15475|15474|154
1631627190000|2021-09-14 13:46:30|15475.9|15474.9|15472.4|15471.4|15475.9|15474.9|15472.3|15471.3|163
1631627200000|2021-09-14 13:46:40|15472.5|15471.5|15476.8|15475.8|15477.2|15476.2|15472.2|15471.2|191
1631627210000|2021-09-14 13:46:50|15476.4|15475.4|15480.3|15479.3|15480.9|15479.9|15476|15475|298
1631627220000|2021-09-14 13:47:00|15480.5|15479.5|15483.8|15482.8|15484|15483|15480.5|15479.5|357
1631627230000|2021-09-14 13:47:10|15483.9|15482.9|15485.4|15484.4|15485.9|15484.9|15482.3|15481.3|276
1631627240000|2021-09-14 13:47:20|15485.3|15484.3|15481.8|15480.8|15486|15485|15481|15480|259
1631627250000|2021-09-14 13:47:30|15481.4|15480.4|15480.7|15479.7|15482.5|15481.5|15479.3|15478.3|187
1631627260000|2021-09-14 13:47:40|15480.9|15479.9|15481.5|15480.5|15482.3|15481.3|15479.5|15478.5|132
1631627270000|2021-09-14 13:47:50|15481.3|15480.3|15480.4|15479.4|15483.8|15482.8|15480.3|15479.3|183
1631627280000|2021-09-14 13:48:00|15480.3|15479.3|15480|15479|15481.3|15480.3|15478.8|15477.8|174
1631627290000|2021-09-14 13:48:10|15479.9|15478.9|15477|15476|15480.8|15479.8|15476.8|15475.8|258
1631627300000|2021-09-14 13:48:20|15476.8|15475.8|15480|15479|15480|15479|15475.7|15474.7|179
1631627310000|2021-09-14 13:48:30|15479.9|15478.9|15482.8|15481.8|15483|15482|15478.7|15477.7|234
1631627320000|2021-09-14 13:48:40|15482.5|15481.5|15479.9|15478.9|15483.5|15482.5|15479|15478|191
1631627330000|2021-09-14 13:48:50|15480|15479|15478.3|15477.3|15480.8|15479.8|15478.3|15477.3|99
1631627340000|2021-09-14 13:49:00|15478.2|15477.2|15475.3|15474.3|15479|15478|15474.8|15473.8|264
1631627350000|2021-09-14 13:49:10|15475.4|15474.4|15477.5|15476.5|15477.5|15476.5|15473.5|15472.5|243
1631627360000|2021-09-14 13:49:20|15477.3|15476.3|15471.5|15470.5|15477.8|15476.8|15471.4|15470.4|324
1631627370000|2021-09-14 13:49:30|15471.7|15470.7|15474.7|15473.7|15477.2|15476.2|15471.5|15470.5|255
1631627380000|2021-09-14 13:49:40|15475|15474|15473.4|15472.4|15476.2|15475.2|15473.3|15472.3|218
1631627390000|2021-09-14 13:49:50|15473.8|15472.8|15471.7|15470.7|15474.2|15473.2|15471.5|15470.5|147
1631627400000|2021-09-14 13:50:00|15471.8|15470.8|15476.3|15475.3|15476.3|15475.3|15470.7|15469.7|420
1631627410000|2021-09-14 13:50:10|15476.2|15475.2|15475.3|15474.3|15478.8|15477.8|15475.3|15474.3|310
1631627420000|2021-09-14 13:50:20|15474.4|15473.4|15471|15470|15476.2|15475.2|15470.8|15469.8|329
1631627430000|2021-09-14 13:50:30|15471.2|15470.2|15469.5|15468.5|15471.8|15470.8|15467.4|15466.4|351
1631627440000|2021-09-14 13:50:40|15469.3|15468.3|15462.8|15461.8|15469.5|15468.5|15462|15461|520
1631627450000|2021-09-14 13:50:50|15462.5|15461.5|15467.5|15466.5|15468.7|15467.7|15462.5|15461.5|331
1631627460000|2021-09-14 13:51:00|15467.2|15466.2|15462.8|15461.8|15468.4|15467.4|15462.2|15461.2|252
1631627470000|2021-09-14 13:51:10|15462.9|15461.9|15462.8|15461.8|15465.3|15464.3|15462.3|15461.3|167
1631627480000|2021-09-14 13:51:20|15463.2|15462.2|15461.3|15460.3|15464.2|15463.2|15459.5|15458.5|515
1631627490000|2021-09-14 13:51:30|15461.5|15460.5|15455.8|15454.8|15461.8|15460.8|15455.4|15454.4|804
1631627500000|2021-09-14 13:51:40|15455.7|15454.7|15453.3|15452.3|15455.9|15454.9|15452.2|15451.2|901
1631627510000|2021-09-14 13:51:50|15453.5|15452.5|15452.5|15451.5|15454.7|15453.7|15451|15450|405
1631627520000|2021-09-14 13:52:00|15452.4|15451.4|15454.4|15453.4|15456|15455|15451|15450|357
1631627530000|2021-09-14 13:52:10|15454.5|15453.5|15449.9|15448.9|15455|15454|15449.2|15448.2|334
1631627540000|2021-09-14 13:52:20|15450.8|15449.8|15457.3|15456.3|15457.5|15456.5|15450.8|15449.8|351
1631627550000|2021-09-14 13:52:30|15456.8|15455.8|15455.5|15454.5|15457.8|15456.8|15454.4|15453.4|285
1631627560000|2021-09-14 13:52:40|15455.7|15454.7|15451.3|15450.3|15455.9|15454.9|15450|15449|454
1631627570000|2021-09-14 13:52:50|15451.5|15450.5|15450.2|15449.2|15452.3|15451.3|15449|15448|283
1631627580000|2021-09-14 13:53:00|15450|15449|15450.8|15449.8|15450.9|15449.9|15447.3|15446.3|342
1631627590000|2021-09-14 13:53:10|15450.9|15449.9|15446.4|15445.4|15454.4|15453.4|15446.3|15445.3|532
1631627600000|2021-09-14 13:53:20|15446.5|15445.5|15450.2|15449.2|15451|15450|15445.8|15444.8|430
1631627610000|2021-09-14 13:53:30|15450|15449|15449|15448|15452.4|15451.4|15448.8|15447.8|134
1631627620000|2021-09-14 13:53:40|15449.2|15448.2|15449|15448|15450.3|15449.3|15447.9|15446.9|121
1631627630000|2021-09-14 13:53:50|15449.3|15448.3|15446.3|15445.3|15449.3|15448.3|15444.2|15443.2|348
1631627640000|2021-09-14 13:54:00|15446.2|15445.2|15449.2|15448.2|15449.8|15448.8|15445.9|15444.9|348
1631627650000|2021-09-14 13:54:10|15449|15448|15449.8|15448.8|15453.4|15452.4|15448.5|15447.5|619
1631627660000|2021-09-14 13:54:20|15450|15449|15449.5|15448.5|15451.5|15450.5|15449.3|15448.3|164
1631627670000|2021-09-14 13:54:30|15449.3|15448.3|15449|15448|15449.9|15448.9|15447.2|15446.2|186
1631627680000|2021-09-14 13:54:40|15449.3|15448.3|15446.2|15445.2|15449.4|15448.4|15445.7|15444.7|242
1631627690000|2021-09-14 13:54:50|15446.3|15445.3|15445|15444|15446.4|15445.4|15442|15441|560
1631627700000|2021-09-14 13:55:00|15445.3|15444.3|15444.2|15443.2|15447.8|15446.8|15442.3|15441.3|328
1631627710000|2021-09-14 13:55:10|15444.3|15443.3|15443.3|15442.3|15447.9|15446.9|15442.5|15441.5|316
1631627720000|2021-09-14 13:55:20|15443.8|15442.8|15445.5|15444.5|15447|15446|15443.8|15442.8|234
1631627730000|2021-09-14 13:55:30|15445.9|15444.9|15444|15443|15446|15445|15441.2|15440.2|328
1631627740000|2021-09-14 13:55:40|15443.8|15442.8|15442|15441|15444.9|15443.9|15441.2|15440.2|154
1631627750000|2021-09-14 13:55:50|15441.9|15440.9|15440.5|15439.5|15442.3|15441.3|15440.2|15439.2|233
1631627760000|2021-09-14 13:56:00|15440.8|15439.8|15438.8|15437.8|15440.8|15439.8|15436.5|15435.5|596
1631627770000|2021-09-14 13:56:10|15439|15438|15442.5|15441.5|15442.8|15441.8|15438.7|15437.7|324
1631627780000|2021-09-14 13:56:20|15442.8|15441.8|15442.3|15441.3|15442.8|15441.8|15440.4|15439.4|178
1631627790000|2021-09-14 13:56:30|15442.2|15441.2|15441.9|15440.9|15442.9|15441.9|15441.5|15440.5|295
1631627800000|2021-09-14 13:56:40|15442.2|15441.2|15441.8|15440.8|15443.8|15442.8|15440.7|15439.7|238
1631627810000|2021-09-14 13:56:50|15441.9|15440.9|15439|15438|15441.9|15440.9|15436.5|15435.5|1003
1631627820000|2021-09-14 13:57:00|15439.2|15438.2|15444.3|15443.3|15444.5|15443.5|15437.9|15436.9|335
1631627830000|2021-09-14 13:57:10|15444.5|15443.5|15441.5|15440.5|15444.9|15443.9|15441|15440|179
1631627840000|2021-09-14 13:57:20|15441.2|15440.2|15438|15437|15441.3|15440.3|15437.5|15436.5|209
1631627850000|2021-09-14 13:57:30|15438.5|15437.5|15437|15436|15440|15439|15437|15436|118
1631627860000|2021-09-14 13:57:40|15437.3|15436.3|15439.3|15438.3|15439.5|15438.5|15436.4|15435.4|148
1631627870000|2021-09-14 13:57:50|15439.5|15438.5|15442.4|15441.4|15443.8|15442.8|15438.7|15437.7|284
1631627880000|2021-09-14 13:58:00|15441.9|15440.9|15444.5|15443.5|15444.7|15443.7|15441.5|15440.5|252
1631627890000|2021-09-14 13:58:10|15444.3|15443.3|15442.9|15441.9|15447|15446|15442.9|15441.9|408
1631627900000|2021-09-14 13:58:20|15443|15442|15439.3|15438.3|15443.8|15442.8|15438.7|15437.7|282
1631627910000|2021-09-14 13:58:30|15439|15438|15436|15435|15439.5|15438.5|15432.8|15431.8|576
1631627920000|2021-09-14 13:58:40|15436.2|15435.2|15434|15433|15436.5|15435.5|15433.2|15432.2|242
1631627930000|2021-09-14 13:58:50|15434.2|15433.2|15438.7|15437.7|15439.9|15438.9|15433.9|15432.9|213
1631627940000|2021-09-14 13:59:00|15438.8|15437.8|15434|15433|15440|15439|15433.8|15432.8|222
1631627950000|2021-09-14 13:59:10|15433.8|15432.8|15436.8|15435.8|15437.3|15436.3|15433.8|15432.8|133
1631627960000|2021-09-14 13:59:20|15436.7|15435.7|15436.3|15435.3|15438.9|15437.9|15435.2|15434.2|182
1631627970000|2021-09-14 13:59:30|15436.5|15435.5|15438.5|15437.5|15438.5|15437.5|15435|15434|109
1631627980000|2021-09-14 13:59:40|15438.4|15437.4|15440.3|15439.3|15440.4|15439.4|15437.3|15436.3|127
1631627990000|2021-09-14 13:59:50|15440.4|15439.4|15437.5|15436.5|15440.8|15439.8|15437.3|15436.3|225
1631628000000|2021-09-14 14:00:00|15437.3|15436.3|15428|15427|15438|15437|15428|15427|772
1631628010000|2021-09-14 14:00:10|15428.5|15427.5|15423|15422|15430.8|15429.8|15419.9|15418.9|1009
1631628020000|2021-09-14 14:00:20|15422.8|15421.8|15424.5|15423.5|15426.7|15425.7|15417.8|15416.8|856
1631628030000|2021-09-14 14:00:30|15425.3|15424.3|15426.3|15425.3|15430.5|15429.5|15424.4|15423.4|593
1631628040000|2021-09-14 14:00:40|15426.5|15425.5|15424|15423|15427.3|15426.3|15423.5|15422.5|195
1631628050000|2021-09-14 14:00:50|15423.9|15422.9|15417.8|15416.8|15424|15423|15416.7|15415.7|935
1631628060000|2021-09-14 14:01:00|15417.5|15416.5|15424.8|15423.8|15426.8|15425.8|15417.5|15416.5|646
1631628070000|2021-09-14 14:01:10|15424.4|15423.4|15429.3|15428.3|15430.5|15429.5|15424.3|15423.3|674
1631628080000|2021-09-14 14:01:20|15429|15428|15420.9|15419.9|15429.8|15428.8|15420.5|15419.5|368
1631628090000|2021-09-14 14:01:30|15420.8|15419.8|15419.5|15418.5|15424|15423|15419.2|15418.2|298
1631628100000|2021-09-14 14:01:40|15420|15419|15415|15414|15420.3|15419.3|15413.8|15412.8|743
1631628110000|2021-09-14 14:01:50|15415.5|15414.5|15412.5|15411.5|15418.8|15417.8|15411|15410|479
1631628120000|2021-09-14 14:02:00|15412.2|15411.2|15416.3|15415.3|15416.5|15415.5|15409.8|15408.8|467
1631628130000|2021-09-14 14:02:10|15416.5|15415.5|15420.5|15419.5|15420.8|15419.8|15415.3|15414.3|350
1631628140000|2021-09-14 14:02:20|15420.4|15419.4|15419|15418|15421|15420|15418.2|15417.2|305
1631628150000|2021-09-14 14:02:30|15419.5|15418.5|15419|15418|15419.9|15418.9|15416.8|15415.8|264
1631628160000|2021-09-14 14:02:40|15419.2|15418.2|15417|15416|15419.8|15418.8|15416.3|15415.3|194
1631628170000|2021-09-14 14:02:50|15416.9|15415.9|15422.7|15421.7|15424.3|15423.3|15416.9|15415.9|280
1631628180000|2021-09-14 14:03:00|15422.8|15421.8|15418|15417|15423.4|15422.4|15417.8|15416.8|285
1631628190000|2021-09-14 14:03:10|15417.9|15416.9|15426.5|15425.5|15427.4|15426.4|15417.8|15416.8|361
1631628200000|2021-09-14 14:03:20|15426.8|15425.8|15421.8|15420.8|15427.8|15426.8|15421|15420|316
1631628210000|2021-09-14 14:03:30|15421.9|15420.9|15426.8|15425.8|15427.7|15426.7|15421.3|15420.3|253
1631628220000|2021-09-14 14:03:40|15426.5|15425.5|15427|15426|15427.9|15426.9|15425.7|15424.7|211
1631628230000|2021-09-14 14:03:50|15426.7|15425.7|15427.3|15426.3|15427.5|15426.5|15425.8|15424.8|138
1631628240000|2021-09-14 14:04:00|15427.5|15426.5|15429|15428|15430.8|15429.8|15427.5|15426.5|360
1631628250000|2021-09-14 14:04:10|15429.4|15428.4|15431|15430|15431.4|15430.4|15429.4|15428.4|336
1631628260000|2021-09-14 14:04:20|15430.8|15429.8|15430.5|15429.5|15431.4|15430.4|15427.5|15426.5|242
1631628270000|2021-09-14 14:04:30|15430.4|15429.4|15433.5|15432.5|15433.5|15432.5|15430.2|15429.2|231
1631628280000|2021-09-14 14:04:40|15432.9|15431.9|15432.5|15431.5|15433.5|15432.5|15431.4|15430.4|225
1631628290000|2021-09-14 14:04:50|15432|15431|15431.3|15430.3|15432.5|15431.5|15429.8|15428.8|265
1631628300000|2021-09-14 14:05:00|15431|15430|15432.7|15431.7|15433.5|15432.5|15429.5|15428.5|185
1631628310000|2021-09-14 14:05:10|15432.5|15431.5|15432.5|15431.5|15434.8|15433.8|15431.3|15430.3|216
1631628320000|2021-09-14 14:05:20|15432.8|15431.8|15433.2|15432.2|15433.7|15432.7|15431.5|15430.5|272
1631628330000|2021-09-14 14:05:30|15432.8|15431.8|15431|15430|15433.3|15432.3|15429.8|15428.8|225
1631628340000|2021-09-14 14:05:40|15430.8|15429.8|15432.2|15431.2|15432.8|15431.8|15428.4|15427.4|180
1631628350000|2021-09-14 14:05:50|15431.9|15430.9|15431|15430|15432.7|15431.7|15430.5|15429.5|169
1631628360000|2021-09-14 14:06:00|15430.9|15429.9|15433.5|15432.5|15434|15433|15429.9|15428.9|204
1631628370000|2021-09-14 14:06:10|15433.3|15432.3|15435.3|15434.3|15435.9|15434.9|15432.5|15431.5|303
1631628380000|2021-09-14 14:06:20|15435.4|15434.4|15437|15436|15438.2|15437.2|15435.2|15434.2|317
1631628390000|2021-09-14 14:06:30|15436.9|15435.9|15438.5|15437.5|15438.9|15437.9|15436|15435|514
1631628400000|2021-09-14 14:06:40|15438.4|15437.4|15441.3|15440.3|15442.4|15441.4|15438.4|15437.4|371
1631628410000|2021-09-14 14:06:50|15441.2|15440.2|15440.3|15439.3|15443.9|15442.9|15440.3|15439.3|539
1631628420000|2021-09-14 14:07:00|15440.9|15439.9|15440.3|15439.3|15441|15440|15438.2|15437.2|275
1631628430000|2021-09-14 14:07:10|15440.2|15439.2|15441.8|15440.8|15444.2|15443.2|15439.3|15438.3|341
1631628440000|2021-09-14 14:07:20|15441.7|15440.7|15444.5|15443.5|15444.9|15443.9|15441.5|15440.5|265
1631628450000|2021-09-14 14:07:30|15444.4|15443.4|15444.3|15443.3|15446.3|15445.3|15443.9|15442.9|404
1631628460000|2021-09-14 14:07:40|15444|15443|15443.3|15442.3|15444|15443|15442.4|15441.4|246
1631628470000|2021-09-14 14:07:50|15443.4|15442.4|15442.9|15441.9|15443.8|15442.8|15441.9|15440.9|187
1631628480000|2021-09-14 14:08:00|15442.7|15441.7|15441.4|15440.4|15443.5|15442.5|15441.3|15440.3|264
1631628490000|2021-09-14 14:08:10|15441.3|15440.3|15441.4|15440.4|15442.8|15441.8|15440.8|15439.8|129
1631628500000|2021-09-14 14:08:20|15441.2|15440.2|15439.8|15438.8|15442|15441|15439.8|15438.8|123
1631628510000|2021-09-14 14:08:30|15439.9|15438.9|15439.5|15438.5|15441|15440|15438.7|15437.7|226
1631628520000|2021-09-14 14:08:40|15439.8|15438.8|15438.2|15437.2|15440.9|15439.9|15437|15436|197
1631628530000|2021-09-14 14:08:50|15437.9|15436.9|15441.3|15440.3|15441.3|15440.3|15437.8|15436.8|248
1631628540000|2021-09-14 14:09:00|15441.4|15440.4|15438.3|15437.3|15442.2|15441.2|15438.3|15437.3|469
1631628550000|2021-09-14 14:09:10|15438.2|15437.2|15438|15437|15439.3|15438.3|15437.4|15436.4|294
1631628560000|2021-09-14 14:09:20|15437.9|15436.9|15439.8|15438.8|15439.9|15438.9|15435.4|15434.4|362
1631628570000|2021-09-14 14:09:30|15439.2|15438.2|15437.5|15436.5|15439.3|15438.3|15436.7|15435.7|141
1631628580000|2021-09-14 14:09:40|15437.4|15436.4|15437.9|15436.9|15440.4|15439.4|15437.3|15436.3|171
1631628590000|2021-09-14 14:09:50|15437.4|15436.4|15436.8|15435.8|15439.2|15438.2|15436|15435|144
1631628600000|2021-09-14 14:10:00|15436.7|15435.7|15432.9|15431.9|15436.7|15435.7|15431.7|15430.7|384
1631628610000|2021-09-14 14:10:10|15433.1|15432.1|15431.7|15430.7|15433.4|15432.4|15430.2|15429.2|240
1631628620000|2021-09-14 14:10:20|15431.9|15430.9|15431.9|15430.9|15435.2|15434.2|15431.4|15430.4|237
1631628630000|2021-09-14 14:10:30|15432.1|15431.1|15430.4|15429.4|15433.7|15432.7|15430.3|15429.3|177
1631628640000|2021-09-14 14:10:40|15430.6|15429.6|15429.7|15428.7|15430.9|15429.9|15429.6|15428.6|271
1631628650000|2021-09-14 14:10:50|15429.8|15428.8|15434.3|15433.3|15436.3|15435.3|15429.6|15428.6|331
1631628660000|2021-09-14 14:11:00|15434.2|15433.2|15440.3|15439.3|15440.3|15439.3|15434.2|15433.2|354
1631628670000|2021-09-14 14:11:10|15440.2|15439.2|15435.9|15434.9|15440.9|15439.9|15434.7|15433.7|231
1631628680000|2021-09-14 14:11:20|15436.4|15435.4|15431.4|15430.4|15436.4|15435.4|15431.2|15430.2|286
1631628690000|2021-09-14 14:11:30|15431.7|15430.7|15429.2|15428.2|15432.7|15431.7|15428.8|15427.8|170
1631628700000|2021-09-14 14:11:40|15429.3|15428.3|15424.3|15423.3|15429.4|15428.4|15424.3|15423.3|435
1631628710000|2021-09-14 14:11:50|15424.8|15423.8|15423.2|15422.2|15426.2|15425.2|15422.4|15421.4|248
1631628720000|2021-09-14 14:12:00|15423.1|15422.1|15429.2|15428.2|15429.2|15428.2|15422.1|15421.1|372
1631628730000|2021-09-14 14:12:10|15429.3|15428.3|15429.6|15428.6|15430.2|15429.2|15427.1|15426.1|194
1631628740000|2021-09-14 14:12:20|15430.1|15429.1|15431.9|15430.9|15431.9|15430.9|15426.9|15425.9|578
1631628750000|2021-09-14 14:12:30|15431.8|15430.8|15431.9|15430.9|15433.7|15432.7|15430.8|15429.8|211
1631628760000|2021-09-14 14:12:40|15431.8|15430.8|15430.4|15429.4|15431.9|15430.9|15428.9|15427.9|152
1631628770000|2021-09-14 14:12:50|15430.2|15429.2|15430.9|15429.9|15431.9|15430.9|15429.9|15428.9|114
1631628780000|2021-09-14 14:13:00|15431.1|15430.1|15430.8|15429.8|15433.2|15432.2|15429.8|15428.8|217
1631628790000|2021-09-14 14:13:10|15430.6|15429.6|15428.9|15427.9|15431.4|15430.4|15428.6|15427.6|110
1631628800000|2021-09-14 14:13:20|15429.1|15428.1|15428.2|15427.2|15429.6|15428.6|15427.7|15426.7|159
1631628810000|2021-09-14 14:13:30|15428.3|15427.3|15435.9|15434.9|15436.8|15435.8|15427.3|15426.3|286
1631628820000|2021-09-14 14:13:40|15435.7|15434.7|15435.2|15434.2|15437.7|15436.7|15435.2|15434.2|490
1631628830000|2021-09-14 14:13:50|15435.1|15434.1|15428.7|15427.7|15435.4|15434.4|15428.7|15427.7|214
1631628840000|2021-09-14 14:14:00|15429.1|15428.1|15428.1|15427.1|15430.4|15429.4|15427.2|15426.2|209
1631628850000|2021-09-14 14:14:10|15428.2|15427.2|15426.4|15425.4|15428.2|15427.2|15426.3|15425.3|121
1631628860000|2021-09-14 14:14:20|15426.7|15425.7|15424.3|15423.3|15426.9|15425.9|15423.4|15422.4|215
1631628870000|2021-09-14 14:14:30|15424.4|15423.4|15420.9|15419.9|15424.4|15423.4|15420.1|15419.1|324
1631628880000|2021-09-14 14:14:40|15421.2|15420.2|15421.4|15420.4|15422.7|15421.7|15420.2|15419.2|299
1631628890000|2021-09-14 14:14:50|15421.7|15420.7|15418.2|15417.2|15421.7|15420.7|15417.9|15416.9|351
1631628900000|2021-09-14 14:15:00|15417.9|15416.9|15417.7|15416.7|15418.9|15417.9|15414.4|15413.4|572
1631628910000|2021-09-14 14:15:10|15417.6|15416.6|15422.7|15421.7|15422.8|15421.8|15415.2|15414.2|278
1631628920000|2021-09-14 14:15:20|15422.4|15421.4|15421.7|15420.7|15423.7|15422.7|15420.7|15419.7|227
1631628930000|2021-09-14 14:15:30|15421.6|15420.6|15427.2|15426.2|15428.3|15427.3|15421.3|15420.3|396
1631628940000|2021-09-14 14:15:40|15427.4|15426.4|15426.1|15425.1|15427.4|15426.4|15423.4|15422.4|267
1631628950000|2021-09-14 14:15:50|15425.9|15424.9|15425.7|15424.7|15429.4|15428.4|15425.2|15424.2|267
1631628960000|2021-09-14 14:16:00|15425.4|15424.4|15421.1|15420.1|15427.6|15426.6|15420.8|15419.8|407
1631628970000|2021-09-14 14:16:10|15420.8|15419.8|15421.2|15420.2|15421.3|15420.3|15418.7|15417.7|264
1631628980000|2021-09-14 14:16:20|15421.3|15420.3|15420.9|15419.9|15421.7|15420.7|15418.2|15417.2|129
1631628990000|2021-09-14 14:16:30|15421.1|15420.1|15424.1|15423.1|15424.4|15423.4|15420.9|15419.9|115
1631629000000|2021-09-14 14:16:40|15424.3|15423.3|15426.9|15425.9|15426.9|15425.9|15424.2|15423.2|151
1631629010000|2021-09-14 14:16:50|15427.2|15426.2|15423.4|15422.4|15427.2|15426.2|15423.4|15422.4|304
1631629020000|2021-09-14 14:17:00|15423.3|15422.3|15421.3|15420.3|15423.7|15422.7|15420.9|15419.9|182
1631629030000|2021-09-14 14:17:10|15421.4|15420.4|15425.7|15424.7|15426.2|15425.2|15420.9|15419.9|145
1631629040000|2021-09-14 14:17:20|15425.4|15424.4|15425.3|15424.3|15428.2|15427.2|15425.1|15424.1|186
1631629050000|2021-09-14 14:17:30|15425.4|15424.4|15427.6|15426.6|15429.2|15428.2|15425.2|15424.2|157
1631629060000|2021-09-14 14:17:40|15427.4|15426.4|15431.7|15430.7|15431.8|15430.8|15427.4|15426.4|269
1631629070000|2021-09-14 14:17:50|15432.2|15431.2|15432.4|15431.4|15434.6|15433.6|15431.6|15430.6|294
1631629080000|2021-09-14 14:18:00|15432.2|15431.2|15435.4|15434.4|15437.3|15436.3|15432.2|15431.2|335
1631629090000|2021-09-14 14:18:10|15435.6|15434.6|15437.1|15436.1|15437.1|15436.1|15433.6|15432.6|165
1631629100000|2021-09-14 14:18:20|15436.9|15435.9|15436.8|15435.8|15437.7|15436.7|15435.2|15434.2|185
1631629110000|2021-09-14 14:18:30|15436.9|15435.9|15439.2|15438.2|15440.2|15439.2|15436.9|15435.9|262
1631629120000|2021-09-14 14:18:40|15439.1|15438.1|15440.2|15439.2|15441.1|15440.1|15439.1|15438.1|160
1631629130000|2021-09-14 14:18:50|15440.1|15439.1|15436.2|15435.2|15440.1|15439.1|15435.4|15434.4|196
1631629140000|2021-09-14 14:19:00|15435.9|15434.9|15436.3|15435.3|15437.2|15436.2|15434.2|15433.2|195
1631629150000|2021-09-14 14:19:10|15436.2|15435.2|15436.9|15435.9|15439.1|15438.1|15436.1|15435.1|150
1631629160000|2021-09-14 14:19:20|15436.4|15435.4|15438.1|15437.1|15438.4|15437.4|15436.3|15435.3|195
1631629170000|2021-09-14 14:19:30|15437.9|15436.9|15436.7|15435.7|15439.4|15438.4|15436.6|15435.6|80
1631629180000|2021-09-14 14:19:40|15436.9|15435.9|15439.9|15438.9|15440.1|15439.1|15434.9|15433.9|180
1631629190000|2021-09-14 14:19:50|15440.1|15439.1|15438.9|15437.9|15440.4|15439.4|15437.8|15436.8|127
1631629200000|2021-09-14 14:20:00|15438.8|15437.8|15443.4|15442.4|15443.7|15442.7|15438.4|15437.4|305
1631629210000|2021-09-14 14:20:10|15443.7|15442.7|15448.7|15447.7|15449.8|15448.8|15442.9|15441.9|794
1631629220000|2021-09-14 14:20:20|15448.4|15447.4|15451.2|15450.2|15453.2|15452.2|15447.6|15446.6|712
1631629230000|2021-09-14 14:20:30|15451.1|15450.1|15448.8|15447.8|15452.2|15451.2|15447.9|15446.9|369
1631629240000|2021-09-14 14:20:40|15448.9|15447.9|15448.2|15447.2|15449.1|15448.1|15447.1|15446.1|179
1631629250000|2021-09-14 14:20:50|15447.9|15446.9|15446.4|15445.4|15448.4|15447.4|15445.6|15444.6|221
1631629260000|2021-09-14 14:21:00|15446.9|15445.9|15448.9|15447.9|15449.4|15448.4|15446.9|15445.9|243
1631629270000|2021-09-14 14:21:10|15448.8|15447.8|15444.7|15443.7|15448.8|15447.8|15444.3|15443.3|187
1631629280000|2021-09-14 14:21:20|15444.6|15443.6|15442.4|15441.4|15444.6|15443.6|15441.8|15440.8|202
1631629290000|2021-09-14 14:21:30|15442.3|15441.3|15445.7|15444.7|15445.8|15444.8|15441.9|15440.9|284
1631629300000|2021-09-14 14:21:40|15445.6|15444.6|15447.2|15446.2|15448.1|15447.1|15445.3|15444.3|134
1631629310000|2021-09-14 14:21:50|15447.1|15446.1|15449.8|15448.8|15450.1|15449.1|15446.7|15445.7|237
1631629320000|2021-09-14 14:22:00|15449.9|15448.9|15449.4|15448.4|15451.2|15450.2|15448.7|15447.7|146
1631629330000|2021-09-14 14:22:10|15449.7|15448.7|15445.9|15444.9|15450.4|15449.4|15445.2|15444.2|197
1631629340000|2021-09-14 14:22:20|15445.8|15444.8|15443.4|15442.4|15445.9|15444.9|15443.2|15442.2|203
1631629350000|2021-09-14 14:22:30|15444.4|15443.4|15443.2|15442.2|15445.4|15444.4|15442.4|15441.4|106
1631629360000|2021-09-14 14:22:40|15443.7|15442.7|15447.6|15446.6|15448.4|15447.4|15441.9|15440.9|141
1631629370000|2021-09-14 14:22:50|15447.7|15446.7|15448.9|15447.9|15449.2|15448.2|15446.4|15445.4|133
1631629380000|2021-09-14 14:23:00|15449.2|15448.2|15445.9|15444.9|15449.4|15448.4|15445.9|15444.9|148
1631629390000|2021-09-14 14:23:10|15446.2|15445.2|15446.8|15445.8|15447.4|15446.4|15441.3|15440.3|193
1631629400000|2021-09-14 14:23:20|15446.7|15445.7|15445.7|15444.7|15447.7|15446.7|15444.9|15443.9|141
1631629410000|2021-09-14 14:23:30|15445.4|15444.4|15444.7|15443.7|15445.7|15444.7|15443.9|15442.9|163
1631629420000|2021-09-14 14:23:40|15444.6|15443.6|15441.7|15440.7|15444.9|15443.9|15441.3|15440.3|128
1631629430000|2021-09-14 14:23:50|15441.9|15440.9|15441.2|15440.2|15442.9|15441.9|15440.7|15439.7|191
1631629440000|2021-09-14 14:24:00|15441.4|15440.4|15439.9|15438.9|15442.7|15441.7|15438.4|15437.4|292
1631629450000|2021-09-14 14:24:10|15439.7|15438.7|15439.2|15438.2|15439.9|15438.9|15438.2|15437.2|96
1631629460000|2021-09-14 14:24:20|15438.8|15437.8|15440.4|15439.4|15441.2|15440.2|15437.4|15436.4|163
1631629470000|2021-09-14 14:24:30|15440.7|15439.7|15441.7|15440.7|15442.7|15441.7|15439.9|15438.9|282
1631629480000|2021-09-14 14:24:40|15441.3|15440.3|15437.2|15436.2|15441.9|15440.9|15436.9|15435.9|260
1631629490000|2021-09-14 14:24:50|15436.9|15435.9|15432.7|15431.7|15436.9|15435.9|15430.4|15429.4|621
1631629500000|2021-09-14 14:25:00|15432.6|15431.6|15434.4|15433.4|15436.2|15435.2|15432.4|15431.4|298
1631629510000|2021-09-14 14:25:10|15434.7|15433.7|15435.4|15434.4|15437.2|15436.2|15432.4|15431.4|232
1631629520000|2021-09-14 14:25:20|15435.6|15434.6|15435.7|15434.7|15436.7|15435.7|15434.4|15433.4|139
1631629530000|2021-09-14 14:25:30|15435.9|15434.9|15437.2|15436.2|15438.9|15437.9|15435.7|15434.7|230
1631629540000|2021-09-14 14:25:40|15437.4|15436.4|15442.3|15441.3|15442.4|15441.4|15437.4|15436.4|225
1631629550000|2021-09-14 14:25:50|15442.4|15441.4|15429.9|15428.9|15442.6|15441.6|15429.7|15428.7|431
1631629560000|2021-09-14 14:26:00|15429.7|15428.7|15431.9|15430.9|15432.4|15431.4|15426.6|15425.6|533
1631629570000|2021-09-14 14:26:10|15432.6|15431.6|15427.2|15426.2|15433.7|15432.7|15426.9|15425.9|239
1631629580000|2021-09-14 14:26:20|15426.7|15425.7|15428.9|15427.9|15429.2|15428.2|15424.6|15423.6|634
1631629590000|2021-09-14 14:26:30|15428.7|15427.7|15429.9|15428.9|15430.4|15429.4|15427.9|15426.9|701
1631629600000|2021-09-14 14:26:40|15429.7|15428.7|15431.7|15430.7|15432.7|15431.7|15427.4|15426.4|159
1631629610000|2021-09-14 14:26:50|15431.9|15430.9|15436.7|15435.7|15436.7|15435.7|15431.9|15430.9|303
1631629620000|2021-09-14 14:27:00|15436.8|15435.8|15438.1|15437.1|15439.7|15438.7|15436.7|15435.7|310
1631629630000|2021-09-14 14:27:10|15437.3|15436.3|15439.7|15438.7|15441.2|15440.2|15437.3|15436.3|275
1631629640000|2021-09-14 14:27:20|15439.6|15438.6|15439.9|15438.9|15440.4|15439.4|15438.2|15437.2|130
1631629650000|2021-09-14 14:27:30|15439.7|15438.7|15441.1|15440.1|15441.4|15440.4|15439.2|15438.2|174
1631629660000|2021-09-14 14:27:40|15440.9|15439.9|15437.9|15436.9|15440.9|15439.9|15437.8|15436.8|69
1631629670000|2021-09-14 14:27:50|15438.1|15437.1|15439.2|15438.2|15439.2|15438.2|15436.8|15435.8|137
1631629680000|2021-09-14 14:28:00|15439.3|15438.3|15436.2|15435.2|15440.2|15439.2|15436.2|15435.2|133
1631629690000|2021-09-14 14:28:10|15436.4|15435.4|15440.9|15439.9|15441.3|15440.3|15436.2|15435.2|126
1631629700000|2021-09-14 14:28:20|15440.7|15439.7|15442.2|15441.2|15442.6|15441.6|15439.1|15438.1|129
1631629710000|2021-09-14 14:28:30|15442.3|15441.3|15441.8|15440.8|15442.7|15441.7|15440.9|15439.9|182
1631629720000|2021-09-14 14:28:40|15442.3|15441.3|15440.7|15439.7|15443.4|15442.4|15440.3|15439.3|163
1631629730000|2021-09-14 14:28:50|15440.8|15439.8|15437.7|15436.7|15440.9|15439.9|15437.4|15436.4|153
1631629740000|2021-09-14 14:29:00|15437.9|15436.9|15439.6|15438.6|15439.8|15438.8|15437.3|15436.3|158
1631629750000|2021-09-14 14:29:10|15439.4|15438.4|15439.3|15438.3|15439.9|15438.9|15438.3|15437.3|149
1631629760000|2021-09-14 14:29:20|15439.4|15438.4|15437.6|15436.6|15440.3|15439.3|15436.3|15435.3|159
1631629770000|2021-09-14 14:29:30|15437.3|15436.3|15439.3|15438.3|15440.4|15439.4|15435.9|15434.9|100
1631629780000|2021-09-14 14:29:40|15439.4|15438.4|15444.2|15443.2|15444.2|15443.2|15439.4|15438.4|195
1631629790000|2021-09-14 14:29:50|15444.1|15443.1|15445.2|15444.2|15445.4|15444.4|15443.1|15442.1|166
1631629800000|2021-09-14 14:30:00|15445.1|15444.1|15442.9|15441.9|15445.2|15444.2|15441.2|15440.2|197
1631629810000|2021-09-14 14:30:10|15443.2|15442.2|15441.6|15440.6|15443.8|15442.8|15440.2|15439.2|119
1631629820000|2021-09-14 14:30:20|15440.4|15439.4|15435.4|15434.4|15440.4|15439.4|15435.3|15434.3|261
1631629830000|2021-09-14 14:30:30|15435.7|15434.7|15441.7|15440.7|15442.4|15441.4|15435.2|15434.2|178
1631629840000|2021-09-14 14:30:40|15441.9|15440.9|15441.9|15440.9|15443.6|15442.6|15440.9|15439.9|210
1631629850000|2021-09-14 14:30:50|15441.8|15440.8|15440.2|15439.2|15443.1|15442.1|15439.9|15438.9|153
1631629860000|2021-09-14 14:31:00|15440.1|15439.1|15436.2|15435.2|15440.2|15439.2|15436.2|15435.2|174
1631629870000|2021-09-14 14:31:10|15436.3|15435.3|15435.7|15434.7|15438.2|15437.2|15434.7|15433.7|165
1631629880000|2021-09-14 14:31:20|15436.4|15435.4|15440.7|15439.7|15441.7|15440.7|15436.4|15435.4|132
1631629890000|2021-09-14 14:31:30|15440.6|15439.6|15436.9|15435.9|15441.3|15440.3|15435.4|15434.4|213
1631629900000|2021-09-14 14:31:40|15437.2|15436.2|15436.4|15435.4|15438.2|15437.2|15435.1|15434.1|146
1631629910000|2021-09-14 14:31:50|15436.2|15435.2|15436.2|15435.2|15438.4|15437.4|15434.2|15433.2|223
1631629920000|2021-09-14 14:32:00|15435.9|15434.9|15435.2|15434.2|15436.9|15435.9|15432.4|15431.4|183
1631629930000|2021-09-14 14:32:10|15435.1|15434.1|15434.2|15433.2|15435.1|15434.1|15431.4|15430.4|234
1631629940000|2021-09-14 14:32:20|15433.9|15432.9|15436.6|15435.6|15438.1|15437.1|15433.6|15432.6|117
1631629950000|2021-09-14 14:32:30|15435.7|15434.7|15438.2|15437.2|15438.7|15437.7|15433.4|15432.4|142
1631629960000|2021-09-14 14:32:40|15438.1|15437.1|15442.2|15441.2|15443.2|15442.2|15437.7|15436.7|326
1631629970000|2021-09-14 14:32:50|15442.3|15441.3|15443.9|15442.9|15444.8|15443.8|15442.3|15441.3|268
1631629980000|2021-09-14 14:33:00|15443.7|15442.7|15447.4|15446.4|15448.8|15447.8|15443.7|15442.7|490
1631629990000|2021-09-14 14:33:10|15447.7|15446.7|15446.2|15445.2|15448.7|15447.7|15445.4|15444.4|130
1631630000000|2021-09-14 14:33:20|15446.6|15445.6|15444.7|15443.7|15446.9|15445.9|15444.2|15443.2|169
1631630010000|2021-09-14 14:33:30|15444.9|15443.9|15441.9|15440.9|15445.1|15444.1|15441.3|15440.3|204
1631630020000|2021-09-14 14:33:40|15442.1|15441.1|15440.4|15439.4|15442.3|15441.3|15439.2|15438.2|169
1631630030000|2021-09-14 14:33:50|15439.9|15438.9|15438.9|15437.9|15441.2|15440.2|15438.2|15437.2|128
1631630040000|2021-09-14 14:34:00|15439.4|15438.4|15439.2|15438.2|15441.4|15440.4|15439.2|15438.2|160
1631630050000|2021-09-14 14:34:10|15438.9|15437.9|15437.9|15436.9|15439.2|15438.2|15436.6|15435.6|258
1631630060000|2021-09-14 14:34:20|15438.1|15437.1|15435.4|15434.4|15438.1|15437.1|15435.3|15434.3|220
1631630070000|2021-09-14 14:34:30|15434.6|15433.6|15439.7|15438.7|15440.6|15439.6|15434.6|15433.6|197
1631630080000|2021-09-14 14:34:40|15439.8|15438.8|15443.4|15442.4|15444.3|15443.3|15439.2|15438.2|289
1631630090000|2021-09-14 14:34:50|15443.2|15442.2|15444.3|15443.3|15444.3|15443.3|15439.2|15438.2|283
1631630100000|2021-09-14 14:35:00|15444.2|15443.2|15446.7|15445.7|15447.1|15446.1|15443.2|15442.2|270
1631630110000|2021-09-14 14:35:10|15446.9|15445.9|15445.7|15444.7|15447.4|15446.4|15445.1|15444.1|253
1631630120000|2021-09-14 14:35:20|15445.4|15444.4|15446.7|15445.7|15448.1|15447.1|15445.2|15444.2|255
1631630130000|2021-09-14 14:35:30|15446.9|15445.9|15442.4|15441.4|15447.6|15446.6|15441.9|15440.9|180
1631630140000|2021-09-14 14:35:40|15441.8|15440.8|15439.2|15438.2|15442.9|15441.9|15437.7|15436.7|170
1631630150000|2021-09-14 14:35:50|15439.1|15438.1|15440.2|15439.2|15440.4|15439.4|15437.2|15436.2|302
1631630160000|2021-09-14 14:36:00|15439.7|15438.7|15445.4|15444.4|15445.4|15444.4|15439.4|15438.4|182
1631630170000|2021-09-14 14:36:10|15444.9|15443.9|15448.7|15447.7|15448.7|15447.7|15444.9|15443.9|245
1631630180000|2021-09-14 14:36:20|15448.6|15447.6|15443.2|15442.2|15448.6|15447.6|15443.2|15442.2|170
1631630190000|2021-09-14 14:36:30|15443.3|15442.3|15440.6|15439.6|15443.9|15442.9|15440.4|15439.4|116
1631630200000|2021-09-14 14:36:40|15440.2|15439.2|15436.9|15435.9|15440.7|15439.7|15436.3|15435.3|271
1631630210000|2021-09-14 14:36:50|15435.9|15434.9|15436.8|15435.8|15437.1|15436.1|15433.8|15432.8|439
1631630220000|2021-09-14 14:37:00|15436.9|15435.9|15435.7|15434.7|15438.2|15437.2|15435.2|15434.2|509
1631630230000|2021-09-14 14:37:10|15435.8|15434.8|15435.4|15434.4|15437.4|15436.4|15433.2|15432.2|293
1631630240000|2021-09-14 14:37:20|15435.2|15434.2|15434.2|15433.2|15435.4|15434.4|15432.7|15431.7|204
1631630250000|2021-09-14 14:37:30|15434.1|15433.1|15435.7|15434.7|15436.2|15435.2|15433.7|15432.7|121
1631630260000|2021-09-14 14:37:40|15436.4|15435.4|15438.9|15437.9|15438.9|15437.9|15434.4|15433.4|164
1631630270000|2021-09-14 14:37:50|15438.7|15437.7|15434.8|15433.8|15438.7|15437.7|15434.4|15433.4|105
1631630280000|2021-09-14 14:38:00|15434.9|15433.9|15430.4|15429.4|15435.4|15434.4|15429.7|15428.7|382
1631630290000|2021-09-14 14:38:10|15430.2|15429.2|15427.1|15426.1|15430.4|15429.4|15425.9|15424.9|493
1631630300000|2021-09-14 14:38:20|15426.4|15425.4|15426.7|15425.7|15430.4|15429.4|15426.4|15425.4|187
1631630310000|2021-09-14 14:38:30|15426.3|15425.3|15425.4|15424.4|15426.7|15425.7|15422.2|15421.2|514
1631630320000|2021-09-14 14:38:40|15425.3|15424.3|15422.2|15421.2|15426.6|15425.6|15421.6|15420.6|233
1631630330000|2021-09-14 14:38:50|15422.4|15421.4|15417.8|15416.8|15422.7|15421.7|15417.7|15416.7|378
1631630340000|2021-09-14 14:39:00|15417.7|15416.7|15414.6|15413.6|15420.7|15419.7|15413.7|15412.7|525
1631630350000|2021-09-14 14:39:10|15414.7|15413.7|15417.4|15416.4|15417.4|15416.4|15413.8|15412.8|266
1631630360000|2021-09-14 14:39:20|15417.6|15416.6|15414.7|15413.7|15417.7|15416.7|15413.9|15412.9|229
1631630370000|2021-09-14 14:39:30|15414.6|15413.6|15407.7|15406.7|15414.6|15413.6|15407.2|15406.2|602
1631630380000|2021-09-14 14:39:40|15407.4|15406.4|15404.3|15403.3|15407.8|15406.8|15403.7|15402.7|621
1631630390000|2021-09-14 14:39:50|15404.7|15403.7|15403.2|15402.2|15406.9|15405.9|15401.7|15400.7|312
1631630400000|2021-09-14 14:40:00|15403.4|15402.4|15400.2|15399.2|15403.9|15402.9|15399.6|15398.6|458
1631630410000|2021-09-14 14:40:10|15399.3|15398.3|15405.4|15404.4|15406.4|15405.4|15398.3|15397.3|424
1631630420000|2021-09-14 14:40:20|15405.6|15404.6|15406.9|15405.9|15408.4|15407.4|15404.3|15403.3|420
1631630430000|2021-09-14 14:40:30|15407.4|15406.4|15411.4|15410.4|15412.4|15411.4|15407.2|15406.2|361
1631630440000|2021-09-14 14:40:40|15411.3|15410.3|15413.2|15412.2|15415.9|15414.9|15409.7|15408.7|469
1631630450000|2021-09-14 14:40:50|15412.9|15411.9|15406.7|15405.7|15413.3|15412.3|15406.7|15405.7|244
1631630460000|2021-09-14 14:41:00|15406.8|15405.8|15409.7|15408.7|15410.9|15409.9|15406.4|15405.4|186
1631630470000|2021-09-14 14:41:10|15409.6|15408.6|15410.2|15409.2|15410.9|15409.9|15408.9|15407.9|91
1631630480000|2021-09-14 14:41:20|15409.9|15408.9|15409.4|15408.4|15411.9|15410.9|15409.2|15408.2|125
1631630490000|2021-09-14 14:41:30|15409.6|15408.6|15408.4|15407.4|15410.3|15409.3|15407.9|15406.9|126
1631630500000|2021-09-14 14:41:40|15408.3|15407.3|15409.9|15408.9|15411.1|15410.1|15408.2|15407.2|132
1631630510000|2021-09-14 14:41:50|15410.1|15409.1|15411.9|15410.9|15411.9|15410.9|15409.4|15408.4|144
1631630520000|2021-09-14 14:42:00|15411.8|15410.8|15415.2|15414.2|15415.9|15414.9|15411.3|15410.3|238
1631630530000|2021-09-14 14:42:10|15415.7|15414.7|15420.8|15419.8|15420.8|15419.8|15415.6|15414.6|502
1631630540000|2021-09-14 14:42:20|15420.4|15419.4|15422.8|15421.8|15422.9|15421.9|15420.2|15419.2|381
1631630550000|2021-09-14 14:42:30|15422.9|15421.9|15421.4|15420.4|15424.6|15423.6|15421.2|15420.2|338
1631630560000|2021-09-14 14:42:40|15421.2|15420.2|15417.7|15416.7|15421.2|15420.2|15416.7|15415.7|387
1631630570000|2021-09-14 14:42:50|15417.8|15416.8|15419.9|15418.9|15420.7|15419.7|15417.3|15416.3|312
1631630580000|2021-09-14 14:43:00|15420.1|15419.1|15420.4|15419.4|15421.3|15420.3|15418.2|15417.2|238
1631630590000|2021-09-14 14:43:10|15420.2|15419.2|15418.2|15417.2|15421.1|15420.1|15418.1|15417.1|108
1631630600000|2021-09-14 14:43:20|15418.3|15417.3|15417.7|15416.7|15419.4|15418.4|15417.4|15416.4|86
1631630610000|2021-09-14 14:43:30|15417.4|15416.4|15416.6|15415.6|15417.8|15416.8|15415.3|15414.3|117
1631630620000|2021-09-14 14:43:40|15418.2|15417.2|15417.2|15416.2|15418.6|15417.6|15416.7|15415.7|114
1631630630000|2021-09-14 14:43:50|15417.9|15416.9|15419.4|15418.4|15419.4|15418.4|15417.4|15416.4|120
1631630640000|2021-09-14 14:44:00|15419.3|15418.3|15416.2|15415.2|15419.4|15418.4|15414.7|15413.7|273
1631630650000|2021-09-14 14:44:10|15415.9|15414.9|15412.7|15411.7|15416.2|15415.2|15412.4|15411.4|177
1631630660000|2021-09-14 14:44:20|15412.6|15411.6|15412.7|15411.7|15413.7|15412.7|15411.4|15410.4|159
1631630670000|2021-09-14 14:44:30|15412.9|15411.9|15412.4|15411.4|15413.7|15412.7|15412.3|15411.3|91
1631630680000|2021-09-14 14:44:40|15412.6|15411.6|15410.6|15409.6|15413.9|15412.9|15410.6|15409.6|134
1631630690000|2021-09-14 14:44:50|15410.7|15409.7|15414.4|15413.4|15414.7|15413.7|15410.6|15409.6|185
1631630700000|2021-09-14 14:45:00|15414.3|15413.3|15411.6|15410.6|15414.3|15413.3|15410.3|15409.3|290
1631630710000|2021-09-14 14:45:10|15411.7|15410.7|15417.9|15416.9|15418.3|15417.3|15411.3|15410.3|220
1631630720000|2021-09-14 14:45:20|15418.1|15417.1|15418.9|15417.9|15419.7|15418.7|15417.4|15416.4|161
1631630730000|2021-09-14 14:45:30|15418.7|15417.7|15418.7|15417.7|15421.4|15420.4|15417.9|15416.9|192
1631630740000|2021-09-14 14:45:40|15418.6|15417.6|15422.1|15421.1|15422.7|15421.7|15418.6|15417.6|206
1631630750000|2021-09-14 14:45:50|15421.7|15420.7|15416.4|15415.4|15421.7|15420.7|15416.1|15415.1|172
1631630760000|2021-09-14 14:46:00|15415.7|15414.7|15417.4|15416.4|15417.8|15416.8|15415.2|15414.2|146
1631630770000|2021-09-14 14:46:10|15417.7|15416.7|15417.2|15416.2|15417.9|15416.9|15416.2|15415.2|71
1631630780000|2021-09-14 14:46:20|15417.3|15416.3|15419.1|15418.1|15419.8|15418.8|15416.4|15415.4|119
1631630790000|2021-09-14 14:46:30|15419.4|15418.4|15420.4|15419.4|15420.7|15419.7|15417.7|15416.7|97
1631630800000|2021-09-14 14:46:40|15420.6|15419.6|15421.7|15420.7|15422.2|15421.2|15420.4|15419.4|168
1631630810000|2021-09-14 14:46:50|15421.8|15420.8|15423.8|15422.8|15424.2|15423.2|15420.4|15419.4|204
1631630820000|2021-09-14 14:47:00|15424.8|15423.8|15424.3|15423.3|15425.7|15424.7|15420.4|15419.4|300
1631630830000|2021-09-14 14:47:10|15424.1|15423.1|15423.1|15422.1|15424.4|15423.4|15422.1|15421.1|71
1631630840000|2021-09-14 14:47:20|15422.9|15421.9|15421.4|15420.4|15423.4|15422.4|15421.4|15420.4|128
1631630850000|2021-09-14 14:47:30|15421.7|15420.7|15418.3|15417.3|15422.3|15421.3|15418.3|15417.3|167
1631630860000|2021-09-14 14:47:40|15418.4|15417.4|15419.4|15418.4|15419.7|15418.7|15416.9|15415.9|195
1631630870000|2021-09-14 14:47:50|15419.6|15418.6|15418.4|15417.4|15420.7|15419.7|15418.1|15417.1|113
1631630880000|2021-09-14 14:48:00|15419.1|15418.1|15415.7|15414.7|15419.7|15418.7|15415.3|15414.3|220
1631630890000|2021-09-14 14:48:10|15415.9|15414.9|15411.2|15410.2|15416.8|15415.8|15409.2|15408.2|376
1631630900000|2021-09-14 14:48:20|15411.3|15410.3|15411.7|15410.7|15412.2|15411.2|15410.1|15409.1|170
1631630910000|2021-09-14 14:48:30|15411.9|15410.9|15407.2|15406.2|15412.2|15411.2|15406.9|15405.9|261
1631630920000|2021-09-14 14:48:40|15407.4|15406.4|15409.9|15408.9|15410.7|15409.7|15406.9|15405.9|203
1631630930000|2021-09-14 14:48:50|15409.8|15408.8|15409.1|15408.1|15409.9|15408.9|15406.9|15405.9|113
1631630940000|2021-09-14 14:49:00|15408.9|15407.9|15407.9|15406.9|15409.8|15408.8|15407.1|15406.1|145
1631630950000|2021-09-14 14:49:10|15408.1|15407.1|15409.3|15408.3|15409.4|15408.4|15405.9|15404.9|181
1631630960000|2021-09-14 14:49:20|15409.2|15408.2|15407.1|15406.1|15409.2|15408.2|15406.2|15405.2|121
1631630970000|2021-09-14 14:49:30|15406.9|15405.9|15401.4|15400.4|15406.9|15405.9|15401.4|15400.4|286
1631630980000|2021-09-14 14:49:40|15401.2|15400.2|15401.7|15400.7|15402.3|15401.3|15400.6|15399.6|265
1631630990000|2021-09-14 14:49:50|15401.6|15400.6|15403.7|15402.7|15405.7|15404.7|15399.8|15398.8|291
1631631000000|2021-09-14 14:50:00|15404.8|15403.8|15402.7|15401.7|15407.2|15406.2|15402.7|15401.7|361
1631631010000|2021-09-14 14:50:10|15402.6|15401.6|15399.4|15398.4|15402.7|15401.7|15397.1|15396.1|488
1631631020000|2021-09-14 14:50:20|15399.7|15398.7|15402.4|15401.4|15404.8|15403.8|15399.7|15398.7|262
1631631030000|2021-09-14 14:50:30|15402.8|15401.8|15406.2|15405.2|15406.4|15405.4|15402.2|15401.2|270
1631631040000|2021-09-14 14:50:40|15406.3|15405.3|15409.9|15408.9|15410.4|15409.4|15406.2|15405.2|325
1631631050000|2021-09-14 14:50:50|15409.8|15408.8|15407.2|15406.2|15410.6|15409.6|15406.9|15405.9|151
1631631060000|2021-09-14 14:51:00|15407.4|15406.4|15407.2|15406.2|15409.4|15408.4|15406.6|15405.6|197
1631631070000|2021-09-14 14:51:10|15406.9|15405.9|15405.1|15404.1|15408.4|15407.4|15404.3|15403.3|350
1631631080000|2021-09-14 14:51:20|15404.9|15403.9|15402.7|15401.7|15405.2|15404.2|15400.3|15399.3|316
1631631090000|2021-09-14 14:51:30|15402.6|15401.6|15399.6|15398.6|15402.8|15401.8|15399.1|15398.1|190
1631631100000|2021-09-14 14:51:40|15399.3|15398.3|15399.8|15398.8|15401.7|15400.7|15397.9|15396.9|313
1631631110000|2021-09-14 14:51:50|15399.9|15398.9|15400.2|15399.2|15400.8|15399.8|15397.6|15396.6|142
1631631120000|2021-09-14 14:52:00|15400.1|15399.1|15408.4|15407.4|15408.4|15407.4|15399.7|15398.7|454
1631631130000|2021-09-14 14:52:10|15409.3|15408.3|15409.2|15408.2|15412.8|15411.8|15407.4|15406.4|492
1631631140000|2021-09-14 14:52:20|15409.1|15408.1|15411.9|15410.9|15413.9|15412.9|15408.8|15407.8|234
1631631150000|2021-09-14 14:52:30|15411.8|15410.8|15408.4|15407.4|15411.9|15410.9|15407.3|15406.3|631
1631631160000|2021-09-14 14:52:40|15408.3|15407.3|15404.9|15403.9|15408.7|15407.7|15404.9|15403.9|149
1631631170000|2021-09-14 14:52:50|15404.7|15403.7|15403.9|15402.9|15405.4|15404.4|15403.1|15402.1|179
1631631180000|2021-09-14 14:53:00|15404.1|15403.1|15406.9|15405.9|15406.9|15405.9|15403.4|15402.4|115
1631631190000|2021-09-14 14:53:10|15406.7|15405.7|15409.4|15408.4|15409.9|15408.9|15406.4|15405.4|189
1631631200000|2021-09-14 14:53:20|15409.7|15408.7|15409.8|15408.8|15410.9|15409.9|15409.4|15408.4|88
1631631210000|2021-09-14 14:53:30|15409.7|15408.7|15410.3|15409.3|15411.9|15410.9|15408.7|15407.7|160
1631631220000|2021-09-14 14:53:40|15410.4|15409.4|15406.2|15405.2|15410.4|15409.4|15406.2|15405.2|168
1631631230000|2021-09-14 14:53:50|15405.2|15404.2|15403.7|15402.7|15406.6|15405.6|15403.4|15402.4|138
1631631240000|2021-09-14 14:54:00|15403.8|15402.8|15402.4|15401.4|15404.2|15403.2|15401.7|15400.7|440
1631631250000|2021-09-14 14:54:10|15402.3|15401.3|15400.9|15399.9|15403.7|15402.7|15400.8|15399.8|170
1631631260000|2021-09-14 14:54:20|15401.2|15400.2|15403.4|15402.4|15404.4|15403.4|15400.4|15399.4|373
1631631270000|2021-09-14 14:54:30|15403.3|15402.3|15405.1|15404.1|15405.7|15404.7|15402.7|15401.7|99
1631631280000|2021-09-14 14:54:40|15405.2|15404.2|15405.9|15404.9|15406.7|15405.7|15404.3|15403.3|218
1631631290000|2021-09-14 14:54:50|15406.1|15405.1|15409.3|15408.3|15409.7|15408.7|15405.9|15404.9|195
1631631300000|2021-09-14 14:55:00|15409.2|15408.2|15405.4|15404.4|15409.7|15408.7|15405.1|15404.1|353
1631631310000|2021-09-14 14:55:10|15405.6|15404.6|15404.9|15403.9|15407.3|15406.3|15404.1|15403.1|463
1631631320000|2021-09-14 14:55:20|15405.2|15404.2|15403.9|15402.9|15405.9|15404.9|15403.6|15402.6|336
1631631330000|2021-09-14 14:55:30|15404.1|15403.1|15407.2|15406.2|15407.8|15406.8|15403.9|15402.9|99
1631631340000|2021-09-14 14:55:40|15407.3|15406.3|15405.4|15404.4|15408.1|15407.1|15402.6|15401.6|167
1631631350000|2021-09-14 14:55:50|15404.9|15403.9|15404.2|15403.2|15407.8|15406.8|15404.2|15403.2|139
1631631360000|2021-09-14 14:56:00|15403.9|15402.9|15405.4|15404.4|15406.6|15405.6|15403.2|15402.2|435
1631631370000|2021-09-14 14:56:10|15405.2|15404.2|15398.4|15397.4|15405.4|15404.4|15398.4|15397.4|325
1631631380000|2021-09-14 14:56:20|15398.7|15397.7|15392.8|15391.8|15399.3|15398.3|15391.2|15390.2|930
1631631390000|2021-09-14 14:56:30|15393.4|15392.4|15397.6|15396.6|15397.6|15396.6|15392.4|15391.4|397
1631631400000|2021-09-14 14:56:40|15397.8|15396.8|15401.3|15400.3|15401.3|15400.3|15397.7|15396.7|326
1631631410000|2021-09-14 14:56:50|15401.4|15400.4|15399.6|15398.6|15401.8|15400.8|15398.3|15397.3|242
1631631420000|2021-09-14 14:57:00|15399.7|15398.7|15399.9|15398.9|15401.2|15400.2|15398.9|15397.9|88
1631631430000|2021-09-14 14:57:10|15400.2|15399.2|15410.2|15409.2|15410.3|15409.3|15400.2|15399.2|572
1631631440000|2021-09-14 14:57:20|15410.4|15409.4|15405.3|15404.3|15410.7|15409.7|15405.2|15404.2|288
1631631450000|2021-09-14 14:57:30|15405.2|15404.2|15407.7|15406.7|15410.2|15409.2|15405.1|15404.1|229
1631631460000|2021-09-14 14:57:40|15407.9|15406.9|15409.4|15408.4|15409.9|15408.9|15407.6|15406.6|168
1631631470000|2021-09-14 14:57:50|15409.3|15408.3|15409.4|15408.4|15410.1|15409.1|15407.7|15406.7|116
1631631480000|2021-09-14 14:58:00|15409.7|15408.7|15412.2|15411.2|15413.2|15412.2|15408.8|15407.8|433
1631631490000|2021-09-14 14:58:10|15411.9|15410.9|15412.3|15411.3|15413.7|15412.7|15411.1|15410.1|357
1631631500000|2021-09-14 14:58:20|15412.4|15411.4|15412.9|15411.9|15414.2|15413.2|15411.9|15410.9|182
1631631510000|2021-09-14 14:58:30|15413.1|15412.1|15413.7|15412.7|15413.7|15412.7|15412.4|15411.4|81
1631631520000|2021-09-14 14:58:40|15413.6|15412.6|15413.2|15412.2|15414.9|15413.9|15411.2|15410.2|268
1631631530000|2021-09-14 14:58:50|15413.3|15412.3|15411.4|15410.4|15414.3|15413.3|15411.2|15410.2|73
1631631540000|2021-09-14 14:59:00|15411.6|15410.6|15413.3|15412.3|15413.9|15412.9|15411.6|15410.6|56
1631631550000|2021-09-14 14:59:10|15413.2|15412.2|15413.7|15412.7|15414.3|15413.3|15412.4|15411.4|93
1631631560000|2021-09-14 14:59:20|15413.8|15412.8|15412.7|15411.7|15414.3|15413.3|15411.7|15410.7|95
1631631570000|2021-09-14 14:59:30|15412.9|15411.9|15413.1|15412.1|15413.6|15412.6|15411.8|15410.8|61
1631631580000|2021-09-14 14:59:40|15412.9|15411.9|15413.9|15412.9|15413.9|15412.9|15412.1|15411.1|157
1631631590000|2021-09-14 14:59:50|15414.1|15413.1|15415.2|15414.2|15415.8|15414.8|15414.1|15413.1|201
1631631600000|2021-09-14 15:00:00|15415.4|15414.4|15420.4|15419.4|15422.2|15421.2|15414.9|15413.9|515
1631631610000|2021-09-14 15:00:10|15420.2|15419.2|15422.7|15421.7|15423.3|15422.3|15419.9|15418.9|335
1631631620000|2021-09-14 15:00:20|15422.9|15421.9|15425.9|15424.9|15427.2|15426.2|15422.7|15421.7|463
1631631630000|2021-09-14 15:00:30|15426.2|15425.2|15423.8|15422.8|15427.3|15426.3|15423.4|15422.4|298
1631631640000|2021-09-14 15:00:40|15423.9|15422.9|15423.4|15422.4|15424.6|15423.6|15422.8|15421.8|220
1631631650000|2021-09-14 15:00:50|15423.1|15422.1|15423.7|15422.7|15426.1|15425.1|15421.7|15420.7|583
1631631660000|2021-09-14 15:01:00|15423.8|15422.8|15425.8|15424.8|15427.3|15426.3|15422.7|15421.7|224
1631631670000|2021-09-14 15:01:10|15426.1|15425.1|15426.9|15425.9|15429.6|15428.6|15425.9|15424.9|349
1631631680000|2021-09-14 15:01:20|15426.7|15425.7|15425.7|15424.7|15427.1|15426.1|15425.3|15424.3|137
1631631690000|2021-09-14 15:01:30|15425.6|15424.6|15424.9|15423.9|15425.8|15424.8|15424.6|15423.6|129
1631631700000|2021-09-14 15:01:40|15425.1|15424.1|15423.2|15422.2|15425.1|15424.1|15423.1|15422.1|108
1631631710000|2021-09-14 15:01:50|15423.3|15422.3|15423.7|15422.7|15424.2|15423.2|15422.7|15421.7|101
1631631720000|2021-09-14 15:02:00|15423.8|15422.8|15422.9|15421.9|15423.8|15422.8|15421.6|15420.6|183
1631631730000|2021-09-14 15:02:10|15422.7|15421.7|15423.2|15422.2|15423.2|15422.2|15420.7|15419.7|184
1631631740000|2021-09-14 15:02:20|15422.9|15421.9|15424.2|15423.2|15425.4|15424.4|15422.9|15421.9|135
1631631750000|2021-09-14 15:02:30|15423.8|15422.8|15423.9|15422.9|15424.8|15423.8|15423.2|15422.2|53
1631631760000|2021-09-14 15:02:40|15423.8|15422.8|15425.3|15424.3|15426.4|15425.4|15423.2|15422.2|131
1631631770000|2021-09-14 15:02:50|15425.7|15424.7|15428.8|15427.8|15428.8|15427.8|15425.4|15424.4|129
1631631780000|2021-09-14 15:03:00|15428.9|15427.9|15424.7|15423.7|15428.9|15427.9|15424.1|15423.1|141
1631631790000|2021-09-14 15:03:10|15424.8|15423.8|15423.7|15422.7|15425.8|15424.8|15423.7|15422.7|70
1631631800000|2021-09-14 15:03:20|15423.8|15422.8|15423.9|15422.9|15424.9|15423.9|15422.7|15421.7|69
1631631810000|2021-09-14 15:03:30|15423.7|15422.7|15424.1|15423.1|15424.8|15423.8|15423.3|15422.3|53
1631631820000|2021-09-14 15:03:40|15424.2|15423.2|15422.4|15421.4|15424.2|15423.2|15422.2|15421.2|136
1631631830000|2021-09-14 15:03:50|15422.3|15421.3|15423.4|15422.4|15423.4|15422.4|15421.6|15420.6|123
1631631840000|2021-09-14 15:04:00|15424.3|15423.3|15423.7|15422.7|15424.7|15423.7|15421.9|15420.9|126
1631631850000|2021-09-14 15:04:10|15423.8|15422.8|15423.7|15422.7|15423.9|15422.9|15422.4|15421.4|74
1631631860000|2021-09-14 15:04:20|15423.4|15422.4|15425.7|15424.7|15426.2|15425.2|15422.7|15421.7|71
1631631870000|2021-09-14 15:04:30|15425.9|15424.9|15424.4|15423.4|15426.3|15425.3|15423.9|15422.9|56
1631631880000|2021-09-14 15:04:40|15424.3|15423.3|15423.7|15422.7|15424.3|15423.3|15422.9|15421.9|101
1631631890000|2021-09-14 15:04:50|15423.6|15422.6|15424.2|15423.2|15425.4|15424.4|15423.3|15422.3|100
1631631900000|2021-09-14 15:05:00|15424.1|15423.1|15425.6|15424.6|15425.8|15424.8|15423.7|15422.7|114
1631631910000|2021-09-14 15:05:10|15425.7|15424.7|15425.7|15424.7|15427.7|15426.7|15425.3|15424.3|122
1631631920000|2021-09-14 15:05:20|15425.6|15424.6|15427.7|15426.7|15428.1|15427.1|15425.4|15424.4|59
1631631930000|2021-09-14 15:05:30|15427.9|15426.9|15425.7|15424.7|15427.9|15426.9|15424.2|15423.2|173
1631631940000|2021-09-14 15:05:40|15425.8|15424.8|15427.6|15426.6|15429.3|15428.3|15425.4|15424.4|170
1631631950000|2021-09-14 15:05:50|15427.4|15426.4|15428.2|15427.2|15429.4|15428.4|15427.4|15426.4|71
1631631960000|2021-09-14 15:06:00|15428.1|15427.1|15427.4|15426.4|15428.2|15427.2|15426.9|15425.9|157
1631631970000|2021-09-14 15:06:10|15427.2|15426.2|15426.3|15425.3|15427.3|15426.3|15425.7|15424.7|74
1631631980000|2021-09-14 15:06:20|15426.2|15425.2|15432.3|15431.3|15432.4|15431.4|15426.1|15425.1|221
1631631990000|2021-09-14 15:06:30|15432.4|15431.4|15432.3|15431.3|15433.9|15432.9|15431.4|15430.4|339
1631632000000|2021-09-14 15:06:40|15432.2|15431.2|15433.9|15432.9|15434.2|15433.2|15432.2|15431.2|190
1631632010000|2021-09-14 15:06:50|15434.1|15433.1|15431.2|15430.2|15434.2|15433.2|15430.9|15429.9|206
1631632020000|2021-09-14 15:07:00|15430.9|15429.9|15434.3|15433.3|15435.3|15434.3|15430.9|15429.9|304
1631632030000|2021-09-14 15:07:10|15434.1|15433.1|15432.9|15431.9|15434.4|15433.4|15432.2|15431.2|75
1631632040000|2021-09-14 15:07:20|15432.8|15431.8|15432.4|15431.4|15432.9|15431.9|15430.8|15429.8|137
1631632050000|2021-09-14 15:07:30|15432.2|15431.2|15433.1|15432.1|15433.4|15432.4|15431.6|15430.6|69
1631632060000|2021-09-14 15:07:40|15433.2|15432.2|15434.3|15433.3|15434.4|15433.4|15432.1|15431.1|121
1631632070000|2021-09-14 15:07:50|15434.4|15433.4|15434.6|15433.6|15436.2|15435.2|15434.1|15433.1|228
1631632080000|2021-09-14 15:08:00|15434.4|15433.4|15434.7|15433.7|15435.6|15434.6|15434.1|15433.1|174
1631632090000|2021-09-14 15:08:10|15434.1|15433.1|15432.4|15431.4|15434.4|15433.4|15432.3|15431.3|160
1631632100000|2021-09-14 15:08:20|15432.6|15431.6|15432.1|15431.1|15432.7|15431.7|15431.2|15430.2|86
1631632110000|2021-09-14 15:08:30|15431.9|15430.9|15433.2|15432.2|15433.8|15432.8|15431.9|15430.9|67
1631632120000|2021-09-14 15:08:40|15432.9|15431.9|15436.4|15435.4|15436.4|15435.4|15432.9|15431.9|107
1631632130000|2021-09-14 15:08:50|15436.6|15435.6|15435.8|15434.8|15437.3|15436.3|15435.4|15434.4|142
1631632140000|2021-09-14 15:09:00|15436.4|15435.4|15437.7|15436.7|15438.3|15437.3|15436.1|15435.1|357
1631632150000|2021-09-14 15:09:10|15437.6|15436.6|15438.6|15437.6|15439.2|15438.2|15437.4|15436.4|133
1631632160000|2021-09-14 15:09:20|15438.7|15437.7|15437.4|15436.4|15438.9|15437.9|15436.8|15435.8|194
1631632170000|2021-09-14 15:09:30|15437.3|15436.3|15436.9|15435.9|15437.6|15436.6|15436.4|15435.4|129
1631632180000|2021-09-14 15:09:40|15436.8|15435.8|15437.1|15436.1|15437.3|15436.3|15435.8|15434.8|117
1631632190000|2021-09-14 15:09:50|15436.9|15435.9|15433.6|15432.6|15437.1|15436.1|15433.2|15432.2|143
1631632200000|2021-09-14 15:10:00|15433.4|15432.4|15433.1|15432.1|15434.8|15433.8|15432.8|15431.8|173
1631632210000|2021-09-14 15:10:10|15433.2|15432.2|15432.4|15431.4|15433.3|15432.3|15431.6|15430.6|202
1631632220000|2021-09-14 15:10:20|15432.3|15431.3|15435.9|15434.9|15435.9|15434.9|15431.8|15430.8|393
1631632230000|2021-09-14 15:10:30|15436.2|15435.2|15435.2|15434.2|15436.8|15435.8|15434.1|15433.1|118
1631632240000|2021-09-14 15:10:40|15435.3|15434.3|15434.7|15433.7|15435.3|15434.3|15433.9|15432.9|93
1631632250000|2021-09-14 15:10:50|15434.8|15433.8|15437.1|15436.1|15437.1|15436.1|15434.7|15433.7|183
1631632260000|2021-09-14 15:11:00|15437.2|15436.2|15436.9|15435.9|15437.6|15436.6|15436.6|15435.6|152
1631632270000|2021-09-14 15:11:10|15437.4|15436.4|15439.4|15438.4|15440.6|15439.6|15437.3|15436.3|283
1631632280000|2021-09-14 15:11:20|15439.7|15438.7|15440.8|15439.8|15441.9|15440.9|15439.7|15438.7|308
1631632290000|2021-09-14 15:11:30|15440.9|15439.9|15442.2|15441.2|15442.2|15441.2|15439.7|15438.7|162
1631632300000|2021-09-14 15:11:40|15441.9|15440.9|15443.7|15442.7|15444.1|15443.1|15441.8|15440.8|173
1631632310000|2021-09-14 15:11:50|15443.6|15442.6|15443.2|15442.2|15444.4|15443.4|15442.8|15441.8|179
1631632320000|2021-09-14 15:12:00|15443.4|15442.4|15447.4|15446.4|15447.9|15446.9|15442.3|15441.3|468
1631632330000|2021-09-14 15:12:10|15447.2|15446.2|15443.9|15442.9|15447.2|15446.2|15443.4|15442.4|248
1631632340000|2021-09-14 15:12:20|15444.1|15443.1|15443.1|15442.1|15445.6|15444.6|15443.1|15442.1|152
1631632350000|2021-09-14 15:12:30|15443.4|15442.4|15441.7|15440.7|15443.4|15442.4|15440.9|15439.9|149
1631632360000|2021-09-14 15:12:40|15441.8|15440.8|15440.4|15439.4|15441.8|15440.8|15439.8|15438.8|100
1631632370000|2021-09-14 15:12:50|15440.6|15439.6|15439.9|15438.9|15440.8|15439.8|15439.7|15438.7|103
1631632380000|2021-09-14 15:13:00|15440.1|15439.1|15440.6|15439.6|15440.7|15439.7|15439.3|15438.3|85
1631632390000|2021-09-14 15:13:10|15440.7|15439.7|15439.8|15438.8|15441.4|15440.4|15439.4|15438.4|455
1631632400000|2021-09-14 15:13:20|15440.1|15439.1|15439.6|15438.6|15440.2|15439.2|15439.1|15438.1|69
1631632410000|2021-09-14 15:13:30|15439.7|15438.7|15440.6|15439.6|15440.6|15439.6|15439.3|15438.3|258
1631632420000|2021-09-14 15:13:40|15440.4|15439.4|15440.2|15439.2|15441.3|15440.3|15439.3|15438.3|146
1631632430000|2021-09-14 15:13:50|15440.3|15439.3|15438.9|15437.9|15440.4|15439.4|15438.6|15437.6|52
1631632440000|2021-09-14 15:14:00|15438.8|15437.8|15439.9|15438.9|15440.7|15439.7|15438.7|15437.7|61
1631632450000|2021-09-14 15:14:10|15440.1|15439.1|15440.4|15439.4|15442.6|15441.6|15439.4|15438.4|176
1631632460000|2021-09-14 15:14:20|15440.3|15439.3|15443.7|15442.7|15443.8|15442.8|15440.3|15439.3|105
1631632470000|2021-09-14 15:14:30|15443.6|15442.6|15443.6|15442.6|15444.3|15443.3|15443.3|15442.3|331
1631632480000|2021-09-14 15:14:40|15443.7|15442.7|15442.2|15441.2|15443.9|15442.9|15442.2|15441.2|69
1631632490000|2021-09-14 15:14:50|15441.8|15440.8|15441.2|15440.2|15441.9|15440.9|15440.8|15439.8|60
1631632500000|2021-09-14 15:15:00|15441.3|15440.3|15441.6|15440.6|15442.3|15441.3|15439.1|15438.1|150
1631632510000|2021-09-14 15:15:10|15441.4|15440.4|15440.2|15439.2|15441.7|15440.7|15440.1|15439.1|59
1631632520000|2021-09-14 15:15:20|15440.1|15439.1|15440.6|15439.6|15441.1|15440.1|15439.9|15438.9|61
1631632530000|2021-09-14 15:15:30|15440.7|15439.7|15439.6|15438.6|15441.1|15440.1|15438.9|15437.9|72
1631632540000|2021-09-14 15:15:40|15439.3|15438.3|15439.9|15438.9|15440.1|15439.1|15439.1|15438.1|39
1631632550000|2021-09-14 15:15:50|15439.8|15438.8|15440.1|15439.1|15440.4|15439.4|15439.2|15438.2|19
1631632560000|2021-09-14 15:16:00|15440.2|15439.2|15441.2|15440.2|15441.4|15440.4|15440.1|15439.1|44
1631632570000|2021-09-14 15:16:10|15441.3|15440.3|15441.4|15440.4|15441.8|15440.8|15441.1|15440.1|50
1631632580000|2021-09-14 15:16:20|15441.2|15440.2|15442.9|15441.9|15443.7|15442.7|15440.8|15439.8|86
1631632590000|2021-09-14 15:16:30|15442.8|15441.8|15444.4|15443.4|15445.7|15444.7|15442.6|15441.6|113
1631632600000|2021-09-14 15:16:40|15444.6|15443.6|15443.1|15442.1|15444.7|15443.7|15443.1|15442.1|84
1631632610000|2021-09-14 15:16:50|15442.9|15441.9|15443.2|15442.2|15443.2|15442.2|15441.9|15440.9|61
1631632620000|2021-09-14 15:17:00|15443.1|15442.1|15442.1|15441.1|15443.2|15442.2|15442.1|15441.1|38
1631632630000|2021-09-14 15:17:10|15442.2|15441.2|15441.8|15440.8|15442.9|15441.9|15441.8|15440.8|62
1631632640000|2021-09-14 15:17:20|15441.9|15440.9|15441.1|15440.1|15442.2|15441.2|15440.8|15439.8|65
1631632650000|2021-09-14 15:17:30|15441.4|15440.4|15443.2|15442.2|15443.2|15442.2|15440.3|15439.3|139
1631632660000|2021-09-14 15:17:40|15442.9|15441.9|15440.9|15439.9|15446.1|15445.1|15440.4|15439.4|131
1631632670000|2021-09-14 15:17:50|15440.7|15439.7|15439.2|15438.2|15440.7|15439.7|15438.6|15437.6|130
1631632680000|2021-09-14 15:18:00|15439.1|15438.1|15438.3|15437.3|15439.4|15438.4|15437.3|15436.3|198
1631632690000|2021-09-14 15:18:10|15438.6|15437.6|15436.6|15435.6|15438.7|15437.7|15436.6|15435.6|176
1631632700000|2021-09-14 15:18:20|15436.7|15435.7|15435.7|15434.7|15436.9|15435.9|15434.7|15433.7|191
1631632710000|2021-09-14 15:18:30|15435.6|15434.6|15437.7|15436.7|15438.3|15437.3|15435.6|15434.6|159
1631632720000|2021-09-14 15:18:40|15437.4|15436.4|15436.6|15435.6|15438.1|15437.1|15435.7|15434.7|62
1631632730000|2021-09-14 15:18:50|15436.3|15435.3|15436.1|15435.1|15437.2|15436.2|15435.9|15434.9|98
1631632740000|2021-09-14 15:19:00|15435.9|15434.9|15437.2|15436.2|15437.2|15436.2|15434.3|15433.3|161
1631632750000|2021-09-14 15:19:10|15436.9|15435.9|15436.1|15435.1|15438.4|15437.4|15435.9|15434.9|98
1631632760000|2021-09-14 15:19:20|15435.8|15434.8|15435.4|15434.4|15437.1|15436.1|15434.7|15433.7|83
1631632770000|2021-09-14 15:19:30|15435.2|15434.2|15434.9|15433.9|15435.9|15434.9|15434.3|15433.3|85
1631632780000|2021-09-14 15:19:40|15434.8|15433.8|15431.8|15430.8|15434.9|15433.9|15431.8|15430.8|189
1631632790000|2021-09-14 15:19:50|15431.9|15430.9|15431.4|15430.4|15431.9|15430.9|15429.1|15428.1|261
1631632800000|2021-09-14 15:20:00|15431.8|15430.8|15433.8|15432.8|15434.8|15433.8|15431.8|15430.8|173
1631632810000|2021-09-14 15:20:10|15434.2|15433.2|15436.4|15435.4|15437.4|15436.4|15433.1|15432.1|159
1631632820000|2021-09-14 15:20:20|15436.6|15435.6|15438.9|15437.9|15440.1|15439.1|15436.4|15435.4|166
1631632830000|2021-09-14 15:20:30|15438.4|15437.4|15440.2|15439.2|15440.4|15439.4|15438.1|15437.1|135
1631632840000|2021-09-14 15:20:40|15440.1|15439.1|15441.1|15440.1|15441.2|15440.2|15438.7|15437.7|125
1631632850000|2021-09-14 15:20:50|15441.2|15440.2|15442.1|15441.1|15442.1|15441.1|15439.7|15438.7|135
1631632860000|2021-09-14 15:21:00|15442.3|15441.3|15439.9|15438.9|15442.9|15441.9|15439.1|15438.1|157
1631632870000|2021-09-14 15:21:10|15440.1|15439.1|15443.9|15442.9|15444.3|15443.3|15439.9|15438.9|195
1631632880000|2021-09-14 15:21:20|15444.2|15443.2|15443.1|15442.1|15444.7|15443.7|15441.7|15440.7|85
1631632890000|2021-09-14 15:21:30|15442.7|15441.7|15443.4|15442.4|15443.8|15442.8|15441.9|15440.9|73
1631632900000|2021-09-14 15:21:40|15443.6|15442.6|15441.3|15440.3|15444.4|15443.4|15441.3|15440.3|65
1631632910000|2021-09-14 15:21:50|15441.4|15440.4|15440.7|15439.7|15442.4|15441.4|15439.6|15438.6|73
1631632920000|2021-09-14 15:22:00|15440.8|15439.8|15439.4|15438.4|15442.9|15441.9|15439.4|15438.4|121
1631632930000|2021-09-14 15:22:10|15439.7|15438.7|15439.4|15438.4|15439.9|15438.9|15438.7|15437.7|89
1631632940000|2021-09-14 15:22:20|15439.3|15438.3|15438.7|15437.7|15440.1|15439.1|15437.7|15436.7|61
1631632950000|2021-09-14 15:22:30|15438.6|15437.6|15438.8|15437.8|15438.9|15437.9|15437.6|15436.6|39
1631632960000|2021-09-14 15:22:40|15438.6|15437.6|15438.3|15437.3|15438.7|15437.7|15437.1|15436.1|79
1631632970000|2021-09-14 15:22:50|15438.2|15437.2|15438.4|15437.4|15439.7|15438.7|15437.7|15436.7|65
1631632980000|2021-09-14 15:23:00|15438.3|15437.3|15437.4|15436.4|15438.4|15437.4|15436.2|15435.2|94
1631632990000|2021-09-14 15:23:10|15437.3|15436.3|15438.3|15437.3|15438.3|15437.3|15436.2|15435.2|52
1631633000000|2021-09-14 15:23:20|15438.1|15437.1|15441.3|15440.3|15441.4|15440.4|15437.8|15436.8|327
1631633010000|2021-09-14 15:23:30|15441.4|15440.4|15442.9|15441.9|15443.7|15442.7|15440.9|15439.9|191
1631633020000|2021-09-14 15:23:40|15442.7|15441.7|15441.8|15440.8|15443.1|15442.1|15441.7|15440.7|144
1631633030000|2021-09-14 15:23:50|15441.7|15440.7|15443.6|15442.6|15443.9|15442.9|15441.7|15440.7|103
1631633040000|2021-09-14 15:24:00|15443.7|15442.7|15446.9|15445.9|15447.2|15446.2|15442.7|15441.7|242
1631633050000|2021-09-14 15:24:10|15446.8|15445.8|15445.7|15444.7|15446.8|15445.8|15443.2|15442.2|200
1631633060000|2021-09-14 15:24:20|15445.8|15444.8|15446.9|15445.9|15447.6|15446.6|15445.4|15444.4|97
1631633070000|2021-09-14 15:24:30|15446.8|15445.8|15448.3|15447.3|15448.3|15447.3|15445.2|15444.2|181
1631633080000|2021-09-14 15:24:40|15448.6|15447.6|15449.4|15448.4|15449.4|15448.4|15448.3|15447.3|196
1631633090000|2021-09-14 15:24:50|15449.3|15448.3|15447.6|15446.6|15450.1|15449.1|15447.6|15446.6|184
1631633100000|2021-09-14 15:25:00|15447.7|15446.7|15448.2|15447.2|15448.3|15447.3|15446.7|15445.7|150
1631633110000|2021-09-14 15:25:10|15448.1|15447.1|15445.2|15444.2|15448.1|15447.1|15444.6|15443.6|163
1631633120000|2021-09-14 15:25:20|15445.3|15444.3|15444.2|15443.2|15446.2|15445.2|15444.1|15443.1|115
1631633130000|2021-09-14 15:25:30|15444.3|15443.3|15444.8|15443.8|15445.4|15444.4|15443.4|15442.4|135
1631633140000|2021-09-14 15:25:40|15444.3|15443.3|15442.7|15441.7|15445.1|15444.1|15442.4|15441.4|146
1631633150000|2021-09-14 15:25:50|15442.6|15441.6|15443.2|15442.2|15443.9|15442.9|15442.6|15441.6|83
1631633160000|2021-09-14 15:26:00|15443.3|15442.3|15443.1|15442.1|15444.3|15443.3|15443.1|15442.1|64
1631633170000|2021-09-14 15:26:10|15442.9|15441.9|15443.1|15442.1|15443.6|15442.6|15442.6|15441.6|56
1631633180000|2021-09-14 15:26:20|15442.9|15441.9|15444.3|15443.3|15444.9|15443.9|15442.9|15441.9|46
1631633190000|2021-09-14 15:26:30|15443.9|15442.9|15442.3|15441.3|15443.9|15442.9|15441.4|15440.4|126
1631633200000|2021-09-14 15:26:40|15442.4|15441.4|15444.7|15443.7|15445.1|15444.1|15442.3|15441.3|90
1631633210000|2021-09-14 15:26:50|15444.8|15443.8|15442.9|15441.9|15445.6|15444.6|15442.4|15441.4|62
1631633220000|2021-09-14 15:27:00|15442.8|15441.8|15442.3|15441.3|15443.2|15442.2|15442.3|15441.3|64
1631633230000|2021-09-14 15:27:10|15442.7|15441.7|15443.4|15442.4|15444.3|15443.3|15442.4|15441.4|69
1631633240000|2021-09-14 15:27:20|15443.6|15442.6|15444.3|15443.3|15444.4|15443.4|15442.9|15441.9|24
1631633250000|2021-09-14 15:27:30|15443.9|15442.9|15442.7|15441.7|15444.2|15443.2|15442.7|15441.7|27
1631633260000|2021-09-14 15:27:40|15442.6|15441.6|15442.7|15441.7|15444.3|15443.3|15442.3|15441.3|149
1631633270000|2021-09-14 15:27:50|15442.3|15441.3|15441.6|15440.6|15442.4|15441.4|15440.3|15439.3|118
1631633280000|2021-09-14 15:28:00|15441.4|15440.4|15442.4|15441.4|15443.2|15442.2|15441.4|15440.4|39
1631633290000|2021-09-14 15:28:10|15442.3|15441.3|15442.9|15441.9|15442.9|15441.9|15441.6|15440.6|45
1631633300000|2021-09-14 15:28:20|15442.8|15441.8|15442.9|15441.9|15444.6|15443.6|15442.3|15441.3|85
1631633310000|2021-09-14 15:28:30|15442.7|15441.7|15444.3|15443.3|15444.4|15443.4|15442.6|15441.6|78
1631633320000|2021-09-14 15:28:40|15444.2|15443.2|15445.9|15444.9|15446.3|15445.3|15444.1|15443.1|126
1631633330000|2021-09-14 15:28:50|15446.1|15445.1|15447.6|15446.6|15448.2|15447.2|15445.6|15444.6|140
1631633340000|2021-09-14 15:29:00|15447.4|15446.4|15447.7|15446.7|15448.6|15447.6|15446.7|15445.7|126
1631633350000|2021-09-14 15:29:10|15447.8|15446.8|15449.7|15448.7|15451.6|15450.6|15447.6|15446.6|299
1631633360000|2021-09-14 15:29:20|15449.6|15448.6|15446.8|15445.8|15450.7|15449.7|15446.7|15445.7|162
1631633370000|2021-09-14 15:29:30|15447.2|15446.2|15446.4|15445.4|15448.2|15447.2|15445.9|15444.9|102
1631633380000|2021-09-14 15:29:40|15446.3|15445.3|15447.9|15446.9|15447.9|15446.9|15445.7|15444.7|88
1631633390000|2021-09-14 15:29:50|15448.1|15447.1|15449.2|15448.2|15449.4|15448.4|15447.7|15446.7|73
1631633400000|2021-09-14 15:30:00|15448.7|15447.7|15449.4|15448.4|15449.6|15448.6|15447.3|15446.3|147
1631633410000|2021-09-14 15:30:10|15449.2|15448.2|15453.3|15452.3|15453.6|15452.6|15447.4|15446.4|276
1631633420000|2021-09-14 15:30:20|15453.4|15452.4|15450.9|15449.9|15454.7|15453.7|15450.7|15449.7|287
1631633430000|2021-09-14 15:30:30|15451.2|15450.2|15449.2|15448.2|15452.4|15451.4|15448.9|15447.9|139
1631633440000|2021-09-14 15:30:40|15449.3|15448.3|15449.3|15448.3|15450.2|15449.2|15448.6|15447.6|134
1631633450000|2021-09-14 15:30:50|15449.4|15448.4|15447.9|15446.9|15450.2|15449.2|15443.7|15442.7|911
1631633460000|2021-09-14 15:31:00|15447.8|15446.8|15451.9|15450.9|15452.7|15451.7|15447.8|15446.8|201
1631633470000|2021-09-14 15:31:10|15452.1|15451.1|15452.3|15451.3|15453.7|15452.7|15451.3|15450.3|210
1631633480000|2021-09-14 15:31:20|15452.2|15451.2|15450.6|15449.6|15452.7|15451.7|15449.9|15448.9|109
1631633490000|2021-09-14 15:31:30|15450.8|15449.8|15449.6|15448.6|15450.8|15449.8|15448.4|15447.4|103
1631633500000|2021-09-14 15:31:40|15447.8|15446.8|15446.8|15445.8|15448.1|15447.1|15446.1|15445.1|362
1631633510000|2021-09-14 15:31:50|15446.7|15445.7|15445.9|15444.9|15446.8|15445.8|15445.4|15444.4|102
1631633520000|2021-09-14 15:32:00|15446.1|15445.1|15445.4|15444.4|15446.9|15445.9|15444.6|15443.6|180
1631633530000|2021-09-14 15:32:10|15445.6|15444.6|15445.7|15444.7|15446.8|15445.8|15444.6|15443.6|147
1631633540000|2021-09-14 15:32:20|15445.8|15444.8|15446.9|15445.9|15447.3|15446.3|15445.2|15444.2|115
1631633550000|2021-09-14 15:32:30|15446.8|15445.8|15446.8|15445.8|15447.1|15446.1|15446.1|15445.1|50
1631633560000|2021-09-14 15:32:40|15446.7|15445.7|15446.9|15445.9|15447.4|15446.4|15446.6|15445.6|66
1631633570000|2021-09-14 15:32:50|15447.2|15446.2|15447.4|15446.4|15448.8|15447.8|15446.9|15445.9|86
1631633580000|2021-09-14 15:33:00|15447.6|15446.6|15447.9|15446.9|15448.6|15447.6|15446.9|15445.9|47
1631633590000|2021-09-14 15:33:10|15448.1|15447.1|15446.2|15445.2|15448.2|15447.2|15445.9|15444.9|95
1631633600000|2021-09-14 15:33:20|15446.3|15445.3|15447.7|15446.7|15448.3|15447.3|15446.3|15445.3|80
1631633610000|2021-09-14 15:33:30|15447.8|15446.8|15447.7|15446.7|15448.9|15447.9|15447.3|15446.3|86
1631633620000|2021-09-14 15:33:40|15447.8|15446.8|15449.4|15448.4|15451.2|15450.2|15447.7|15446.7|136
1631633630000|2021-09-14 15:33:50|15449.9|15448.9|15449.2|15448.2|15449.9|15448.9|15449.1|15448.1|33
1631633640000|2021-09-14 15:34:00|15449.6|15448.6|15449.3|15448.3|15449.8|15448.8|15448.7|15447.7|72
1631633650000|2021-09-14 15:34:10|15449.1|15448.1|15448.2|15447.2|15449.4|15448.4|15448.2|15447.2|30
1631633660000|2021-09-14 15:34:20|15447.7|15446.7|15447.2|15446.2|15448.3|15447.3|15446.6|15445.6|33
1631633670000|2021-09-14 15:34:30|15447.3|15446.3|15447.4|15446.4|15447.6|15446.6|15446.8|15445.8|75
1631633680000|2021-09-14 15:34:40|15447.8|15446.8|15449.4|15448.4|15449.6|15448.6|15447.7|15446.7|50
1631633690000|2021-09-14 15:34:50|15449.2|15448.2|15449.2|15448.2|15450.3|15449.3|15449.1|15448.1|87
1631633700000|2021-09-14 15:35:00|15449.1|15448.1|15447.8|15446.8|15451.1|15450.1|15447.8|15446.8|108
1631633710000|2021-09-14 15:35:10|15447.7|15446.7|15446.9|15445.9|15447.9|15446.9|15446.4|15445.4|87
1631633720000|2021-09-14 15:35:20|15446.8|15445.8|15446.4|15445.4|15447.3|15446.3|15446.1|15445.1|84
1631633730000|2021-09-14 15:35:30|15446.6|15445.6|15450.8|15449.8|15450.9|15449.9|15445.6|15444.6|146
1631633740000|2021-09-14 15:35:40|15451.2|15450.2|15450.6|15449.6|15453.9|15452.9|15450.4|15449.4|295
1631633750000|2021-09-14 15:35:50|15450.4|15449.4|15450.7|15449.7|15451.4|15450.4|15449.9|15448.9|67
1631633760000|2021-09-14 15:36:00|15450.9|15449.9|15451.8|15450.8|15452.1|15451.1|15449.6|15448.6|159
1631633770000|2021-09-14 15:36:10|15451.7|15450.7|15450.9|15449.9|15452.3|15451.3|15449.9|15448.9|95
1631633780000|2021-09-14 15:36:20|15451.1|15450.1|15450.7|15449.7|15451.4|15450.4|15450.2|15449.2|79
1631633790000|2021-09-14 15:36:30|15450.6|15449.6|15450.7|15449.7|15451.4|15450.4|15450.3|15449.3|56
1631633800000|2021-09-14 15:36:40|15450.6|15449.6|15452.1|15451.1|15452.2|15451.2|15449.2|15448.2|127
1631633810000|2021-09-14 15:36:50|15452.2|15451.2|15455.7|15454.7|15455.8|15454.8|15451.9|15450.9|210
1631633820000|2021-09-14 15:37:00|15455.4|15454.4|15456.3|15455.3|15456.3|15455.3|15454.6|15453.6|109
1631633830000|2021-09-14 15:37:10|15456.4|15455.4|15455.8|15454.8|15459.1|15458.1|15455.7|15454.7|411
1631633840000|2021-09-14 15:37:20|15455.9|15454.9|15457.1|15456.1|15457.3|15456.3|15455.4|15454.4|203
1631633850000|2021-09-14 15:37:30|15456.9|15455.9|15460.4|15459.4|15460.4|15459.4|15456.9|15455.9|176
1631633860000|2021-09-14 15:37:40|15460.3|15459.3|15464.2|15463.2|15464.4|15463.4|15459.8|15458.8|266
1631633870000|2021-09-14 15:37:50|15464.1|15463.1|15465.7|15464.7|15466.6|15465.6|15463.8|15462.8|358
1631633880000|2021-09-14 15:38:00|15465.8|15464.8|15468.1|15467.1|15469.1|15468.1|15465.1|15464.1|337
1631633890000|2021-09-14 15:38:10|15468.2|15467.2|15468.9|15467.9|15468.9|15467.9|15466.9|15465.9|152
1631633900000|2021-09-14 15:38:20|15469.8|15468.8|15470.6|15469.6|15471.1|15470.1|15469.3|15468.3|423
1631633910000|2021-09-14 15:38:30|15470.7|15469.7|15471.6|15470.6|15473.4|15472.4|15470.1|15469.1|351
1631633920000|2021-09-14 15:38:40|15471.7|15470.7|15471.7|15470.7|15472.3|15471.3|15470.8|15469.8|159
1631633930000|2021-09-14 15:38:50|15471.4|15470.4|15473.1|15472.1|15473.9|15472.9|15471.4|15470.4|195
1631633940000|2021-09-14 15:39:00|15472.9|15471.9|15473.4|15472.4|15474.2|15473.2|15472.9|15471.9|142
1631633950000|2021-09-14 15:39:10|15473.3|15472.3|15473.4|15472.4|15473.6|15472.6|15472.1|15471.1|194
1631633960000|2021-09-14 15:39:20|15473.7|15472.7|15472.2|15471.2|15474.6|15473.6|15471.2|15470.2|296
1631633970000|2021-09-14 15:39:30|15472.1|15471.1|15470.4|15469.4|15472.1|15471.1|15469.7|15468.7|194
1631633980000|2021-09-14 15:39:40|15470.6|15469.6|15469.3|15468.3|15470.9|15469.9|15469.3|15468.3|99
1631633990000|2021-09-14 15:39:50|15469.4|15468.4|15470.9|15469.9|15470.9|15469.9|15469.3|15468.3|110
1631634000000|2021-09-14 15:40:00|15471.1|15470.1|15470.9|15469.9|15471.6|15470.6|15470.1|15469.1|339
1631634010000|2021-09-14 15:40:10|15470.8|15469.8|15471.9|15470.9|15472.1|15471.1|15470.7|15469.7|99
1631634020000|2021-09-14 15:40:20|15472.1|15471.1|15471.7|15470.7|15473.8|15472.8|15471.3|15470.3|147
1631634030000|2021-09-14 15:40:30|15471.6|15470.6|15472.2|15471.2|15472.3|15471.3|15471.1|15470.1|153
1631634040000|2021-09-14 15:40:40|15472.3|15471.3|15472.6|15471.6|15472.6|15471.6|15471.3|15470.3|43
1631634050000|2021-09-14 15:40:50|15472.4|15471.4|15474.4|15473.4|15474.8|15473.8|15472.3|15471.3|133
1631634060000|2021-09-14 15:41:00|15474.6|15473.6|15475.3|15474.3|15476.4|15475.4|15474.2|15473.2|232
1631634070000|2021-09-14 15:41:10|15475.4|15474.4|15474.3|15473.3|15475.4|15474.4|15473.8|15472.8|110
1631634080000|2021-09-14 15:41:20|15474.1|15473.1|15473.3|15472.3|15474.1|15473.1|15472.4|15471.4|175
1631634090000|2021-09-14 15:41:30|15473.2|15472.2|15473.8|15472.8|15474.1|15473.1|15472.9|15471.9|55
1631634100000|2021-09-14 15:41:40|15473.7|15472.7|15472.9|15471.9|15476.4|15475.4|15472.2|15471.2|273
1631634110000|2021-09-14 15:41:50|15472.7|15471.7|15473.8|15472.8|15474.7|15473.7|15472.7|15471.7|136
1631634120000|2021-09-14 15:42:00|15473.9|15472.9|15471.9|15470.9|15474.4|15473.4|15470.6|15469.6|158
1631634130000|2021-09-14 15:42:10|15471.8|15470.8|15472.4|15471.4|15473.8|15472.8|15471.4|15470.4|85
1631634140000|2021-09-14 15:42:20|15473.2|15472.2|15472.6|15471.6|15473.3|15472.3|15472.4|15471.4|45
1631634150000|2021-09-14 15:42:30|15472.8|15471.8|15473.1|15472.1|15473.3|15472.3|15472.2|15471.2|79
1631634160000|2021-09-14 15:42:40|15472.9|15471.9|15473.2|15472.2|15473.2|15472.2|15471.6|15470.6|44
1631634170000|2021-09-14 15:42:50|15473.1|15472.1|15473.8|15472.8|15473.8|15472.8|15472.4|15471.4|45
1631634180000|2021-09-14 15:43:00|15474.1|15473.1|15476.1|15475.1|15476.4|15475.4|15474.1|15473.1|206
1631634190000|2021-09-14 15:43:10|15475.8|15474.8|15472.6|15471.6|15476.6|15475.6|15472.4|15471.4|209
1631634200000|2021-09-14 15:43:20|15472.7|15471.7|15473.4|15472.4|15474.3|15473.3|15472.6|15471.6|75
1631634210000|2021-09-14 15:43:30|15473.6|15472.6|15473.7|15472.7|15474.1|15473.1|15473.2|15472.2|45
1631634220000|2021-09-14 15:43:40|15473.4|15472.4|15473.2|15472.2|15473.7|15472.7|15472.8|15471.8|42
1631634230000|2021-09-14 15:43:50|15473.1|15472.1|15473.4|15472.4|15473.8|15472.8|15472.8|15471.8|46
1631634240000|2021-09-14 15:44:00|15473.6|15472.6|15473.3|15472.3|15474.1|15473.1|15473.1|15472.1|92
1631634250000|2021-09-14 15:44:10|15474.2|15473.2|15472.9|15471.9|15474.7|15473.7|15472.8|15471.8|93
1631634260000|2021-09-14 15:44:20|15472.8|15471.8|15472.4|15471.4|15472.8|15471.8|15471.7|15470.7|90
1631634270000|2021-09-14 15:44:30|15472.3|15471.3|15471.3|15470.3|15472.8|15471.8|15471.3|15470.3|88
1631634280000|2021-09-14 15:44:40|15471.4|15470.4|15471.4|15470.4|15471.8|15470.8|15470.8|15469.8|74
1631634290000|2021-09-14 15:44:50|15471.6|15470.6|15473.6|15472.6|15474.3|15473.3|15471.3|15470.3|63
1631634300000|2021-09-14 15:45:00|15473.4|15472.4|15476.3|15475.3|15476.4|15475.4|15473.1|15472.1|150
1631634310000|2021-09-14 15:45:10|15476.4|15475.4|15474.4|15473.4|15477.2|15476.2|15474.1|15473.1|155
1631634320000|2021-09-14 15:45:20|15474.3|15473.3|15474.9|15473.9|15475.6|15474.6|15473.9|15472.9|66
1631634330000|2021-09-14 15:45:30|15475.1|15474.1|15475.2|15474.2|15476.1|15475.1|15474.8|15473.8|47
1631634340000|2021-09-14 15:45:40|15475.3|15474.3|15475.8|15474.8|15476.2|15475.2|15474.6|15473.6|79
1631634350000|2021-09-14 15:45:50|15475.9|15474.9|15474.7|15473.7|15476.3|15475.3|15474.6|15473.6|43
1631634360000|2021-09-14 15:46:00|15475.1|15474.1|15475.7|15474.7|15476.6|15475.6|15474.9|15473.9|60
1631634370000|2021-09-14 15:46:10|15475.8|15474.8|15475.9|15474.9|15476.8|15475.8|15475.4|15474.4|52
1631634380000|2021-09-14 15:46:20|15476.1|15475.1|15475.6|15474.6|15476.6|15475.6|15475.3|15474.3|44
1631634390000|2021-09-14 15:46:30|15475.4|15474.4|15475.2|15474.2|15475.8|15474.8|15474.9|15473.9|60
1631634400000|2021-09-14 15:46:40|15475.3|15474.3|15473.9|15472.9|15475.4|15474.4|15473.8|15472.8|72
1631634410000|2021-09-14 15:46:50|15473.8|15472.8|15473.1|15472.1|15473.9|15472.9|15472.6|15471.6|122
1631634420000|2021-09-14 15:47:00|15473.2|15472.2|15470.8|15469.8|15474.1|15473.1|15470.1|15469.1|418
1631634430000|2021-09-14 15:47:10|15470.9|15469.9|15470.7|15469.7|15471.6|15470.6|15469.9|15468.9|214
1631634440000|2021-09-14 15:47:20|15470.8|15469.8|15470.8|15469.8|15471.8|15470.8|15470.6|15469.6|76
1631634450000|2021-09-14 15:47:30|15470.9|15469.9|15470.3|15469.3|15470.9|15469.9|15469.3|15468.3|93
1631634460000|2021-09-14 15:47:40|15470.6|15469.6|15471.7|15470.7|15472.6|15471.6|15470.6|15469.6|101
1631634470000|2021-09-14 15:47:50|15471.8|15470.8|15470.9|15469.9|15472.1|15471.1|15470.9|15469.9|103
1631634480000|2021-09-14 15:48:00|15471.2|15470.2|15470.6|15469.6|15471.3|15470.3|15470.1|15469.1|96
1631634490000|2021-09-14 15:48:10|15470.8|15469.8|15470.3|15469.3|15471.3|15470.3|15469.7|15468.7|53
1631634500000|2021-09-14 15:48:20|15469.9|15468.9|15468.8|15467.8|15470.6|15469.6|15468.8|15467.8|97
1631634510000|2021-09-14 15:48:30|15468.9|15467.9|15470.1|15469.1|15470.6|15469.6|15468.9|15467.9|35
1631634520000|2021-09-14 15:48:40|15470.2|15469.2|15470.2|15469.2|15470.6|15469.6|15469.8|15468.8|53
1631634530000|2021-09-14 15:48:50|15470.1|15469.1|15470.4|15469.4|15470.4|15469.4|15469.3|15468.3|41
1631634540000|2021-09-14 15:49:00|15470.6|15469.6|15470.6|15469.6|15471.8|15470.8|15470.1|15469.1|98
1631634550000|2021-09-14 15:49:10|15470.7|15469.7|15471.8|15470.8|15472.3|15471.3|15470.3|15469.3|43
1631634560000|2021-09-14 15:49:20|15471.9|15470.9|15471.9|15470.9|15471.9|15470.9|15471.1|15470.1|48
1631634570000|2021-09-14 15:49:30|15471.8|15470.8|15471.9|15470.9|15472.6|15471.6|15471.6|15470.6|65
1631634580000|2021-09-14 15:49:40|15471.8|15470.8|15472.2|15471.2|15472.3|15471.3|15471.6|15470.6|52
1631634590000|2021-09-14 15:49:50|15472.3|15471.3|15473.2|15472.2|15473.3|15472.3|15472.3|15471.3|58
1631634600000|2021-09-14 15:50:00|15473.1|15472.1|15475.2|15474.2|15475.3|15474.3|15472.6|15471.6|123
1631634610000|2021-09-14 15:50:10|15475.3|15474.3|15471.9|15470.9|15475.3|15474.3|15471.7|15470.7|101
1631634620000|2021-09-14 15:50:20|15472.1|15471.1|15472.1|15471.1|15472.1|15471.1|15471.3|15470.3|13
1631634630000|2021-09-14 15:50:30|15471.9|15470.9|15472.8|15471.8|15472.8|15471.8|15471.6|15470.6|50
1631634640000|2021-09-14 15:50:40|15472.7|15471.7|15473.7|15472.7|15473.7|15472.7|15472.1|15471.1|38
1631634650000|2021-09-14 15:50:50|15473.6|15472.6|15473.6|15472.6|15474.6|15473.6|15473.6|15472.6|42
1631634660000|2021-09-14 15:51:00|15473.7|15472.7|15473.6|15472.6|15473.8|15472.8|15473.1|15472.1|59
1631634670000|2021-09-14 15:51:10|15473.4|15472.4|15472.9|15471.9|15473.8|15472.8|15472.4|15471.4|38
1631634680000|2021-09-14 15:51:20|15473.1|15472.1|15472.6|15471.6|15473.4|15472.4|15472.2|15471.2|78
1631634690000|2021-09-14 15:51:30|15472.4|15471.4|15471.7|15470.7|15473.1|15472.1|15471.7|15470.7|41
1631634700000|2021-09-14 15:51:40|15471.8|15470.8|15472.6|15471.6|15472.7|15471.7|15471.4|15470.4|67
1631634710000|2021-09-14 15:51:50|15472.3|15471.3|15471.2|15470.2|15473.1|15472.1|15471.1|15470.1|71
1631634720000|2021-09-14 15:52:00|15471.3|15470.3|15470.9|15469.9|15471.7|15470.7|15470.7|15469.7|52
1631634730000|2021-09-14 15:52:10|15471.1|15470.1|15470.2|15469.2|15471.9|15470.9|15469.9|15468.9|59
1631634740000|2021-09-14 15:52:20|15470.4|15469.4|15466.4|15465.4|15470.9|15469.9|15466.4|15465.4|324
1631634750000|2021-09-14 15:52:30|15466.2|15465.2|15467.4|15466.4|15468.1|15467.1|15465.9|15464.9|184
1631634760000|2021-09-14 15:52:40|15467.3|15466.3|15467.7|15466.7|15468.8|15467.8|15467.2|15466.2|75
1631634770000|2021-09-14 15:52:50|15467.6|15466.6|15468.2|15467.2|15468.3|15467.3|15467.2|15466.2|62
1631634780000|2021-09-14 15:53:00|15468.3|15467.3|15468.9|15467.9|15469.3|15468.3|15467.8|15466.8|127
1631634790000|2021-09-14 15:53:10|15468.8|15467.8|15468.3|15467.3|15468.9|15467.9|15467.6|15466.6|92
1631634800000|2021-09-14 15:53:20|15468.2|15467.2|15466.9|15465.9|15468.8|15467.8|15466.8|15465.8|92
1631634810000|2021-09-14 15:53:30|15466.8|15465.8|15466.8|15465.8|15467.3|15466.3|15466.1|15465.1|70
1631634820000|2021-09-14 15:53:40|15466.9|15465.9|15467.1|15466.1|15467.3|15466.3|15466.7|15465.7|59
1631634830000|2021-09-14 15:53:50|15466.9|15465.9|15467.3|15466.3|15467.6|15466.6|15466.6|15465.6|63
1631634840000|2021-09-14 15:54:00|15467.8|15466.8|15465.2|15464.2|15468.1|15467.1|15465.1|15464.1|142
1631634850000|2021-09-14 15:54:10|15465.1|15464.1|15464.1|15463.1|15465.2|15464.2|15463.9|15462.9|272
1631634860000|2021-09-14 15:54:20|15463.9|15462.9|15463.2|15462.2|15463.9|15462.9|15463.2|15462.2|108
1631634870000|2021-09-14 15:54:30|15463.1|15462.1|15462.8|15461.8|15463.4|15462.4|15461.8|15460.8|179
1631634880000|2021-09-14 15:54:40|15463.2|15462.2|15462.4|15461.4|15463.3|15462.3|15462.3|15461.3|77
1631634890000|2021-09-14 15:54:50|15462.3|15461.3|15463.1|15462.1|15464.1|15463.1|15462.3|15461.3|91
1631634900000|2021-09-14 15:55:00|15463.2|15462.2|15463.7|15462.7|15464.8|15463.8|15462.3|15461.3|99
1631634910000|2021-09-14 15:55:10|15463.6|15462.6|15465.9|15464.9|15466.1|15465.1|15463.6|15462.6|128
1631634920000|2021-09-14 15:55:20|15466.1|15465.1|15468.4|15467.4|15469.1|15468.1|15466.1|15465.1|166
1631634930000|2021-09-14 15:55:30|15468.2|15467.2|15469.3|15468.3|15469.3|15468.3|15468.1|15467.1|70
1631634940000|2021-09-14 15:55:40|15469.2|15468.2|15470.8|15469.8|15471.4|15470.4|15469.2|15468.2|167
1631634950000|2021-09-14 15:55:50|15470.3|15469.3|15469.2|15468.2|15470.6|15469.6|15468.7|15467.7|73
1631634960000|2021-09-14 15:56:00|15469.6|15468.6|15469.9|15468.9|15470.3|15469.3|15468.8|15467.8|56
1631634970000|2021-09-14 15:56:10|15470.1|15469.1|15471.3|15470.3|15471.3|15470.3|15469.6|15468.6|118
1631634980000|2021-09-14 15:56:20|15471.2|15470.2|15470.7|15469.7|15471.9|15470.9|15470.3|15469.3|137
1631634990000|2021-09-14 15:56:30|15470.6|15469.6|15471.7|15470.7|15471.7|15470.7|15470.6|15469.6|24
1631635000000|2021-09-14 15:56:40|15471.6|15470.6|15472.4|15471.4|15472.7|15471.7|15471.6|15470.6|98
1631635010000|2021-09-14 15:56:50|15472.3|15471.3|15471.7|15470.7|15472.3|15471.3|15471.3|15470.3|37
1631635020000|2021-09-14 15:57:00|15471.4|15470.4|15472.7|15471.7|15472.8|15471.8|15471.4|15470.4|496
1631635030000|2021-09-14 15:57:10|15472.8|15471.8|15475.6|15474.6|15475.7|15474.7|15472.8|15471.8|134
1631635040000|2021-09-14 15:57:20|15475.7|15474.7|15475.4|15474.4|15476.6|15475.6|15475.3|15474.3|140
1631635050000|2021-09-14 15:57:30|15475.3|15474.3|15476.1|15475.1|15476.6|15475.6|15475.2|15474.2|102
1631635060000|2021-09-14 15:57:40|15475.9|15474.9|15474.6|15473.6|15476.2|15475.2|15474.6|15473.6|86
1631635070000|2021-09-14 15:57:50|15474.7|15473.7|15474.1|15473.1|15474.8|15473.8|15473.2|15472.2|71
1631635080000|2021-09-14 15:58:00|15473.9|15472.9|15475.7|15474.7|15475.8|15474.8|15473.8|15472.8|92
1631635090000|2021-09-14 15:58:10|15475.4|15474.4|15473.9|15472.9|15475.4|15474.4|15473.7|15472.7|68
1631635100000|2021-09-14 15:58:20|15473.8|15472.8|15473.6|15472.6|15474.7|15473.7|15473.2|15472.2|87
1631635110000|2021-09-14 15:58:30|15473.4|15472.4|15474.6|15473.6|15474.8|15473.8|15473.4|15472.4|47
1631635120000|2021-09-14 15:58:40|15474.4|15473.4|15475.1|15474.1|15475.1|15474.1|15474.2|15473.2|37
1631635130000|2021-09-14 15:58:50|15475.2|15474.2|15475.9|15474.9|15476.6|15475.6|15475.2|15474.2|76
1631635140000|2021-09-14 15:59:00|15476.1|15475.1|15476.3|15475.3|15476.7|15475.7|15475.3|15474.3|32
1631635150000|2021-09-14 15:59:10|15476.7|15475.7|15476.4|15475.4|15477.6|15476.6|15476.3|15475.3|229
1631635160000|2021-09-14 15:59:20|15476.6|15475.6|15477.1|15476.1|15477.2|15476.2|15475.4|15474.4|116
1631635170000|2021-09-14 15:59:30|15476.9|15475.9|15479.6|15478.6|15479.6|15478.6|15475.4|15474.4|135
1631635180000|2021-09-14 15:59:40|15479.3|15478.3|15480.1|15479.1|15480.8|15479.8|15478.9|15477.9|246
1631635190000|2021-09-14 15:59:50|15480.2|15479.2|15481.4|15480.4|15481.8|15480.8|15479.6|15478.6|224
1631635200000|2021-09-14 16:00:00|15481.3|15480.3|15484.1|15483.1|15484.8|15483.8|15481.1|15480.1|499
1631635210000|2021-09-14 16:00:10|15483.8|15482.8|15481.4|15480.4|15483.8|15482.8|15481.4|15480.4|191
1631635220000|2021-09-14 16:00:20|15481.3|15480.3|15479.6|15478.6|15481.6|15480.6|15479.4|15478.4|144
1631635230000|2021-09-14 16:00:30|15479.8|15478.8|15479.8|15478.8|15480.7|15479.7|15479.4|15478.4|71
1631635240000|2021-09-14 16:00:40|15479.3|15478.3|15479.7|15478.7|15479.9|15478.9|15478.2|15477.2|128
1631635250000|2021-09-14 16:00:50|15479.6|15478.6|15480.6|15479.6|15480.8|15479.8|15479.4|15478.4|80
1631635260000|2021-09-14 16:01:00|15480.7|15479.7|15483.2|15482.2|15483.3|15482.3|15480.7|15479.7|120
1631635270000|2021-09-14 16:01:10|15482.9|15481.9|15484.8|15483.8|15486.3|15485.3|15482.7|15481.7|474
1631635280000|2021-09-14 16:01:20|15484.7|15483.7|15485.9|15484.9|15486.1|15485.1|15484.7|15483.7|161
1631635290000|2021-09-14 16:01:30|15485.8|15484.8|15486.6|15485.6|15486.6|15485.6|15485.3|15484.3|73
1631635300000|2021-09-14 16:01:40|15486.4|15485.4|15489.6|15488.6|15490.6|15489.6|15486.4|15485.4|311
1631635310000|2021-09-14 16:01:50|15489.9|15488.9|15491.7|15490.7|15491.8|15490.8|15488.8|15487.8|250
1631635320000|2021-09-14 16:02:00|15491.6|15490.6|15492.8|15491.8|15493.3|15492.3|15491.4|15490.4|433
1631635330000|2021-09-14 16:02:10|15492.7|15491.7|15488.7|15487.7|15492.8|15491.8|15488.2|15487.2|339
1631635340000|2021-09-14 16:02:20|15488.8|15487.8|15487.2|15486.2|15489.3|15488.3|15486.9|15485.9|147
1631635350000|2021-09-14 16:02:30|15486.9|15485.9|15489.2|15488.2|15489.6|15488.6|15486.9|15485.9|88
1631635360000|2021-09-14 16:02:40|15489.6|15488.6|15488.8|15487.8|15489.9|15488.9|15488.3|15487.3|136
1631635370000|2021-09-14 16:02:50|15488.4|15487.4|15487.2|15486.2|15489.3|15488.3|15487.1|15486.1|81
1631635380000|2021-09-14 16:03:00|15487.3|15486.3|15486.9|15485.9|15488.1|15487.1|15486.3|15485.3|244
1631635390000|2021-09-14 16:03:10|15486.8|15485.8|15486.2|15485.2|15487.6|15486.6|15486.2|15485.2|97
1631635400000|2021-09-14 16:03:20|15486.1|15485.1|15486.1|15485.1|15486.7|15485.7|15485.6|15484.6|72
1631635410000|2021-09-14 16:03:30|15486.2|15485.2|15488.9|15487.9|15489.1|15488.1|15486.1|15485.1|117
1631635420000|2021-09-14 16:03:40|15489.1|15488.1|15488.4|15487.4|15489.1|15488.1|15488.2|15487.2|198
1631635430000|2021-09-14 16:03:50|15488.3|15487.3|15488.7|15487.7|15489.4|15488.4|15488.1|15487.1|76
1631635440000|2021-09-14 16:04:00|15489.1|15488.1|15486.4|15485.4|15489.1|15488.1|15485.8|15484.8|115
1631635450000|2021-09-14 16:04:10|15486.3|15485.3|15486.8|15485.8|15486.8|15485.8|15485.9|15484.9|69
1631635460000|2021-09-14 16:04:20|15486.7|15485.7|15486.7|15485.7|15486.8|15485.8|15485.6|15484.6|134
1631635470000|2021-09-14 16:04:30|15486.8|15485.8|15486.2|15485.2|15487.3|15486.3|15485.8|15484.8|69
1631635480000|2021-09-14 16:04:40|15485.9|15484.9|15485.3|15484.3|15486.7|15485.7|15484.9|15483.9|135
1631635490000|2021-09-14 16:04:50|15485.2|15484.2|15484.6|15483.6|15485.7|15484.7|15484.1|15483.1|88
1631635500000|2021-09-14 16:05:00|15484.7|15483.7|15484.7|15483.7|15485.6|15484.6|15484.3|15483.3|97
1631635510000|2021-09-14 16:05:10|15484.8|15483.8|15485.6|15484.6|15486.4|15485.4|15484.8|15483.8|59
1631635520000|2021-09-14 16:05:20|15485.2|15484.2|15483.4|15482.4|15485.4|15484.4|15482.9|15481.9|138
1631635530000|2021-09-14 16:05:30|15483.6|15482.6|15481.2|15480.2|15483.6|15482.6|15481.2|15480.2|140
1631635540000|2021-09-14 16:05:40|15481.1|15480.1|15480.3|15479.3|15481.1|15480.1|15480.3|15479.3|98
1631635550000|2021-09-14 16:05:50|15480.6|15479.6|15479.8|15478.8|15480.6|15479.6|15479.6|15478.6|90
1631635560000|2021-09-14 16:06:00|15479.9|15478.9|15479.3|15478.3|15480.2|15479.2|15478.3|15477.3|180
1631635570000|2021-09-14 16:06:10|15479.4|15478.4|15480.2|15479.2|15480.4|15479.4|15479.3|15478.3|53
1631635580000|2021-09-14 16:06:20|15480.3|15479.3|15481.4|15480.4|15481.8|15480.8|15479.4|15478.4|63
1631635590000|2021-09-14 16:06:30|15481.6|15480.6|15481.1|15480.1|15481.8|15480.8|15481.1|15480.1|79
1631635600000|2021-09-14 16:06:40|15481.2|15480.2|15480.7|15479.7|15481.3|15480.3|15480.3|15479.3|28
1631635610000|2021-09-14 16:06:50|15480.8|15479.8|15481.1|15480.1|15481.6|15480.6|15480.6|15479.6|48
1631635620000|2021-09-14 16:07:00|15481.2|15480.2|15481.3|15480.3|15481.8|15480.8|15481.2|15480.2|46
1631635630000|2021-09-14 16:07:10|15481.2|15480.2|15479.4|15478.4|15481.2|15480.2|15479.4|15478.4|62
1631635640000|2021-09-14 16:07:20|15479.7|15478.7|15480.3|15479.3|15480.4|15479.4|15479.3|15478.3|46
1631635650000|2021-09-14 16:07:30|15480.4|15479.4|15479.7|15478.7|15480.4|15479.4|15479.6|15478.6|24
1631635660000|2021-09-14 16:07:40|15479.6|15478.6|15479.2|15478.2|15479.8|15478.8|15478.3|15477.3|261
1631635670000|2021-09-14 16:07:50|15479.4|15478.4|15478.4|15477.4|15480.2|15479.2|15478.2|15477.2|50
1631635680000|2021-09-14 16:08:00|15478.6|15477.6|15478.4|15477.4|15479.9|15478.9|15478.2|15477.2|99
1631635690000|2021-09-14 16:08:10|15478.3|15477.3|15477.8|15476.8|15478.4|15477.4|15477.3|15476.3|79
1631635700000|2021-09-14 16:08:20|15477.9|15476.9|15478.7|15477.7|15479.1|15478.1|15477.8|15476.8|47
1631635710000|2021-09-14 16:08:30|15478.6|15477.6|15478.2|15477.2|15478.7|15477.7|15478.1|15477.1|24
1631635720000|2021-09-14 16:08:40|15478.1|15477.1|15478.6|15477.6|15478.8|15477.8|15478.1|15477.1|54
1631635730000|2021-09-14 16:08:50|15478.7|15477.7|15479.1|15478.1|15479.3|15478.3|15478.6|15477.6|23
1631635740000|2021-09-14 16:09:00|15479.2|15478.2|15478.1|15477.1|15479.3|15478.3|15477.9|15476.9|64
1631635750000|2021-09-14 16:09:10|15478.2|15477.2|15478.2|15477.2|15478.3|15477.3|15477.3|15476.3|66
1631635760000|2021-09-14 16:09:20|15478.3|15477.3|15478.4|15477.4|15478.7|15477.7|15477.9|15476.9|30
1631635770000|2021-09-14 16:09:30|15478.6|15477.6|15478.4|15477.4|15478.6|15477.6|15478.1|15477.1|30
1631635780000|2021-09-14 16:09:40|15478.3|15477.3|15476.6|15475.6|15478.8|15477.8|15476.6|15475.6|125
1631635790000|2021-09-14 16:09:50|15476.8|15475.8|15474.6|15473.6|15476.8|15475.8|15474.4|15473.4|242
1631635800000|2021-09-14 16:10:00|15474.7|15473.7|15471.9|15470.9|15475.3|15474.3|15471.6|15470.6|253
1631635810000|2021-09-14 16:10:10|15472.1|15471.1|15470.9|15469.9|15472.3|15471.3|15470.8|15469.8|129
1631635820000|2021-09-14 16:10:20|15470.7|15469.7|15469.4|15468.4|15471.8|15470.8|15468.3|15467.3|301
1631635830000|2021-09-14 16:10:30|15469.3|15468.3|15471.1|15470.1|15471.2|15470.2|15468.9|15467.9|181
1631635840000|2021-09-14 16:10:40|15471.3|15470.3|15469.8|15468.8|15471.3|15470.3|15469.8|15468.8|101
1631635850000|2021-09-14 16:10:50|15469.9|15468.9|15470.8|15469.8|15470.8|15469.8|15469.1|15468.1|59
1631635860000|2021-09-14 16:11:00|15470.9|15469.9|15471.6|15470.6|15471.8|15470.8|15470.8|15469.8|176
1631635870000|2021-09-14 16:11:10|15471.4|15470.4|15470.6|15469.6|15472.1|15471.1|15470.6|15469.6|133
1631635880000|2021-09-14 16:11:20|15470.7|15469.7|15469.7|15468.7|15471.2|15470.2|15469.7|15468.7|70
1631635890000|2021-09-14 16:11:30|15469.2|15468.2|15470.1|15469.1|15470.3|15469.3|15469.2|15468.2|84
1631635900000|2021-09-14 16:11:40|15469.7|15468.7|15469.3|15468.3|15469.9|15468.9|15468.1|15467.1|97
1631635910000|2021-09-14 16:11:50|15469.1|15468.1|15468.7|15467.7|15469.8|15468.8|15468.3|15467.3|256
1631635920000|2021-09-14 16:12:00|15468.8|15467.8|15468.7|15467.7|15469.4|15468.4|15468.2|15467.2|213
1631635930000|2021-09-14 16:12:10|15468.8|15467.8|15469.8|15468.8|15470.1|15469.1|15468.1|15467.1|125
1631635940000|2021-09-14 16:12:20|15469.9|15468.9|15469.6|15468.6|15470.1|15469.1|15469.6|15468.6|25
1631635950000|2021-09-14 16:12:30|15468.8|15467.8|15469.4|15468.4|15470.1|15469.1|15468.8|15467.8|164
1631635960000|2021-09-14 16:12:40|15469.3|15468.3|15468.9|15467.9|15469.4|15468.4|15468.4|15467.4|109
1631635970000|2021-09-14 16:12:50|15468.8|15467.8|15468.9|15467.9|15469.1|15468.1|15468.6|15467.6|35
1631635980000|2021-09-14 16:13:00|15469.1|15468.1|15468.6|15467.6|15469.1|15468.1|15468.1|15467.1|91
1631635990000|2021-09-14 16:13:10|15468.7|15467.7|15469.7|15468.7|15470.2|15469.2|15468.6|15467.6|101
1631636000000|2021-09-14 16:13:20|15469.8|15468.8|15469.6|15468.6|15469.9|15468.9|15468.8|15467.8|52
1631636010000|2021-09-14 16:13:30|15469.4|15468.4|15469.6|15468.6|15469.9|15468.9|15468.7|15467.7|88
1631636020000|2021-09-14 16:13:40|15469.7|15468.7|15470.2|15469.2|15470.3|15469.3|15469.2|15468.2|48
1631636030000|2021-09-14 16:13:50|15470.3|15469.3|15470.8|15469.8|15470.8|15469.8|15470.1|15469.1|63
1631636040000|2021-09-14 16:14:00|15470.7|15469.7|15470.6|15469.6|15470.8|15469.8|15469.3|15468.3|97
1631636050000|2021-09-14 16:14:10|15470.7|15469.7|15472.1|15471.1|15472.6|15471.6|15470.3|15469.3|117
1631636060000|2021-09-14 16:14:20|15472.2|15471.2|15474.8|15473.8|15475.8|15474.8|15472.2|15471.2|253
1631636070000|2021-09-14 16:14:30|15474.7|15473.7|15474.2|15473.2|15474.8|15473.8|15473.9|15472.9|57
1631636080000|2021-09-14 16:14:40|15474.1|15473.1|15474.4|15473.4|15474.8|15473.8|15473.6|15472.6|63
1631636090000|2021-09-14 16:14:50|15474.3|15473.3|15474.9|15473.9|15475.1|15474.1|15474.1|15473.1|35
1631636100000|2021-09-14 16:15:00|15475.1|15474.1|15475.1|15474.1|15475.2|15474.2|15474.1|15473.1|68
1631636110000|2021-09-14 16:15:10|15474.9|15473.9|15474.4|15473.4|15475.1|15474.1|15474.3|15473.3|36
1631636120000|2021-09-14 16:15:20|15474.6|15473.6|15474.6|15473.6|15474.8|15473.8|15473.8|15472.8|157
1631636130000|2021-09-14 16:15:30|15474.3|15473.3|15474.2|15473.2|15474.6|15473.6|15473.3|15472.3|83
1631636140000|2021-09-14 16:15:40|15474.3|15473.3|15473.3|15472.3|15474.3|15473.3|15473.3|15472.3|48
1631636150000|2021-09-14 16:15:50|15473.4|15472.4|15472.6|15471.6|15473.4|15472.4|15471.8|15470.8|175
1631636160000|2021-09-14 16:16:00|15472.4|15471.4|15471.4|15470.4|15472.9|15471.9|15471.3|15470.3|170
1631636170000|2021-09-14 16:16:10|15471.3|15470.3|15469.7|15468.7|15471.3|15470.3|15469.4|15468.4|135
1631636180000|2021-09-14 16:16:20|15469.8|15468.8|15469.1|15468.1|15470.2|15469.2|15469.1|15468.1|39
1631636190000|2021-09-14 16:16:30|15469.2|15468.2|15470.7|15469.7|15470.7|15469.7|15468.8|15467.8|64
1631636200000|2021-09-14 16:16:40|15470.6|15469.6|15468.9|15467.9|15470.7|15469.7|15468.6|15467.6|244
1631636210000|2021-09-14 16:16:50|15468.8|15467.8|15468.4|15467.4|15468.9|15467.9|15466.8|15465.8|244
1631636220000|2021-09-14 16:17:00|15468.3|15467.3|15467.4|15466.4|15468.4|15467.4|15467.4|15466.4|52
1631636230000|2021-09-14 16:17:10|15467.3|15466.3|15467.9|15466.9|15468.9|15467.9|15467.2|15466.2|63
1631636240000|2021-09-14 16:17:20|15468.1|15467.1|15469.3|15468.3|15469.7|15468.7|15467.7|15466.7|81
1631636250000|2021-09-14 16:17:30|15469.6|15468.6|15467.7|15466.7|15470.8|15469.8|15467.4|15466.4|153
1631636260000|2021-09-14 16:17:40|15467.8|15466.8|15468.4|15467.4|15468.8|15467.8|15467.8|15466.8|47
1631636270000|2021-09-14 16:17:50|15468.6|15467.6|15468.6|15467.6|15468.8|15467.8|15467.4|15466.4|44
1631636280000|2021-09-14 16:18:00|15468.4|15467.4|15468.8|15467.8|15468.8|15467.8|15467.9|15466.9|40
1631636290000|2021-09-14 16:18:10|15468.7|15467.7|15468.1|15467.1|15469.3|15468.3|15467.8|15466.8|68
1631636300000|2021-09-14 16:18:20|15468.2|15467.2|15470.6|15469.6|15470.9|15469.9|15468.2|15467.2|198
1631636310000|2021-09-14 16:18:30|15470.4|15469.4|15468.4|15467.4|15470.4|15469.4|15468.3|15467.3|105
1631636320000|2021-09-14 16:18:40|15468.3|15467.3|15469.1|15468.1|15469.6|15468.6|15468.1|15467.1|77
1631636330000|2021-09-14 16:18:50|15469.3|15468.3|15469.1|15468.1|15469.6|15468.6|15468.8|15467.8|5
1631636340000|2021-09-14 16:19:00|15468.8|15467.8|15469.2|15468.2|15469.3|15468.3|15468.1|15467.1|32
1631636350000|2021-09-14 16:19:10|15469.1|15468.1|15467.3|15466.3|15469.8|15468.8|15467.2|15466.2|77
1631636360000|2021-09-14 16:19:20|15467.2|15466.2|15465.3|15464.3|15467.2|15466.2|15464.9|15463.9|238
1631636370000|2021-09-14 16:19:30|15465.4|15464.4|15464.6|15463.6|15465.8|15464.8|15463.3|15462.3|192
1631636380000|2021-09-14 16:19:40|15464.8|15463.8|15466.3|15465.3|15467.1|15466.1|15464.8|15463.8|162
1631636390000|2021-09-14 16:19:50|15466.1|15465.1|15463.6|15462.6|15466.3|15465.3|15463.2|15462.2|114
1631636400000|2021-09-14 16:20:00|15463.7|15462.7|15462.8|15461.8|15463.8|15462.8|15462.8|15461.8|52
1631636410000|2021-09-14 16:20:10|15463.2|15462.2|15463.1|15462.1|15463.9|15462.9|15462.8|15461.8|70
1631636420000|2021-09-14 16:20:20|15462.9|15461.9|15465.7|15464.7|15465.7|15464.7|15462.9|15461.9|72
1631636430000|2021-09-14 16:20:30|15465.8|15464.8|15465.3|15464.3|15466.3|15465.3|15465.3|15464.3|153
1631636440000|2021-09-14 16:20:40|15465.4|15464.4|15465.8|15464.8|15466.1|15465.1|15465.3|15464.3|54
1631636450000|2021-09-14 16:20:50|15465.9|15464.9|15466.4|15465.4|15466.8|15465.8|15465.8|15464.8|23
1631636460000|2021-09-14 16:21:00|15466.3|15465.3|15467.2|15466.2|15467.2|15466.2|15465.8|15464.8|38
1631636470000|2021-09-14 16:21:10|15466.9|15465.9|15466.7|15465.7|15467.2|15466.2|15466.2|15465.2|28
1631636480000|2021-09-14 16:21:20|15466.6|15465.6|15465.2|15464.2|15466.7|15465.7|15464.9|15463.9|51
1631636490000|2021-09-14 16:21:30|15465.1|15464.1|15463.7|15462.7|15465.2|15464.2|15463.2|15462.2|41
1631636500000|2021-09-14 16:21:40|15463.6|15462.6|15464.8|15463.8|15464.8|15463.8|15463.3|15462.3|50
1631636510000|2021-09-14 16:21:50|15464.7|15463.7|15465.1|15464.1|15465.3|15464.3|15464.2|15463.2|35
1631636520000|2021-09-14 16:22:00|15464.8|15463.8|15465.2|15464.2|15465.8|15464.8|15464.6|15463.6|43
1631636530000|2021-09-14 16:22:10|15465.1|15464.1|15464.4|15463.4|15465.6|15464.6|15464.3|15463.3|58
1631636540000|2021-09-14 16:22:20|15464.8|15463.8|15464.7|15463.7|15465.4|15464.4|15464.4|15463.4|51
1631636550000|2021-09-14 16:22:30|15464.8|15463.8|15465.2|15464.2|15465.2|15464.2|15464.2|15463.2|75
1631636560000|2021-09-14 16:22:40|15465.1|15464.1|15464.6|15463.6|15465.7|15464.7|15464.6|15463.6|46
1631636570000|2021-09-14 16:22:50|15464.8|15463.8|15461.3|15460.3|15464.8|15463.8|15460.8|15459.8|292
1631636580000|2021-09-14 16:23:00|15461.1|15460.1|15461.6|15460.6|15462.8|15461.8|15460.6|15459.6|129
1631636590000|2021-09-14 16:23:10|15462.2|15461.2|15462.3|15461.3|15462.8|15461.8|15461.2|15460.2|84
1631636600000|2021-09-14 16:23:20|15462.4|15461.4|15462.4|15461.4|15462.7|15461.7|15461.9|15460.9|85
1631636610000|2021-09-14 16:23:30|15462.3|15461.3|15462.6|15461.6|15462.9|15461.9|15461.7|15460.7|68
1631636620000|2021-09-14 16:23:40|15462.7|15461.7|15461.3|15460.3|15463.4|15462.4|15461.1|15460.1|64
1631636630000|2021-09-14 16:23:50|15461.2|15460.2|15462.4|15461.4|15462.4|15461.4|15460.3|15459.3|100
1631636640000|2021-09-14 16:24:00|15462.6|15461.6|15462.7|15461.7|15463.3|15462.3|15462.1|15461.1|52
1631636650000|2021-09-14 16:24:10|15462.6|15461.6|15462.4|15461.4|15462.8|15461.8|15462.3|15461.3|20
1631636660000|2021-09-14 16:24:20|15462.3|15461.3|15462.1|15461.1|15462.6|15461.6|15461.6|15460.6|50
1631636670000|2021-09-14 16:24:30|15461.9|15460.9|15463.8|15462.8|15463.8|15462.8|15461.9|15460.9|118
1631636680000|2021-09-14 16:24:40|15464.1|15463.1|15464.1|15463.1|15464.6|15463.6|15463.7|15462.7|57
1631636690000|2021-09-14 16:24:50|15464.2|15463.2|15462.9|15461.9|15464.2|15463.2|15462.8|15461.8|51
1631636700000|2021-09-14 16:25:00|15463.1|15462.1|15464.3|15463.3|15464.8|15463.8|15462.1|15461.1|100
1631636710000|2021-09-14 16:25:10|15464.2|15463.2|15462.3|15461.3|15464.2|15463.2|15461.3|15460.3|66
1631636720000|2021-09-14 16:25:20|15462.4|15461.4|15462.4|15461.4|15462.8|15461.8|15462.2|15461.2|13
1631636730000|2021-09-14 16:25:30|15462.6|15461.6|15462.4|15461.4|15462.8|15461.8|15462.1|15461.1|40
1631636740000|2021-09-14 16:25:40|15462.6|15461.6|15462.4|15461.4|15462.6|15461.6|15462.1|15461.1|26
1631636750000|2021-09-14 16:25:50|15462.6|15461.6|15461.9|15460.9|15462.6|15461.6|15461.6|15460.6|28
1631636760000|2021-09-14 16:26:00|15461.8|15460.8|15462.3|15461.3|15462.4|15461.4|15460.6|15459.6|98
1631636770000|2021-09-14 16:26:10|15462.4|15461.4|15462.3|15461.3|15462.6|15461.6|15461.8|15460.8|57
1631636780000|2021-09-14 16:26:20|15462.2|15461.2|15461.3|15460.3|15462.2|15461.2|15461.3|15460.3|40
1631636790000|2021-09-14 16:26:30|15461.2|15460.2|15461.1|15460.1|15461.6|15460.6|15461.1|15460.1|38
1631636800000|2021-09-14 16:26:40|15461.2|15460.2|15459.9|15458.9|15461.3|15460.3|15459.7|15458.7|93
1631636810000|2021-09-14 16:26:50|15459.8|15458.8|15460.2|15459.2|15460.6|15459.6|15459.3|15458.3|119
1631636820000|2021-09-14 16:27:00|15460.3|15459.3|15462.6|15461.6|15462.6|15461.6|15460.3|15459.3|95
1631636830000|2021-09-14 16:27:10|15462.8|15461.8|15463.6|15462.6|15463.8|15462.8|15462.7|15461.7|133
1631636840000|2021-09-14 16:27:20|15463.7|15462.7|15463.1|15462.1|15463.7|15462.7|15462.8|15461.8|35
1631636850000|2021-09-14 16:27:30|15462.9|15461.9|15461.8|15460.8|15463.2|15462.2|15461.4|15460.4|43
1631636860000|2021-09-14 16:27:40|15461.9|15460.9|15461.1|15460.1|15462.2|15461.2|15460.9|15459.9|32
1631636870000|2021-09-14 16:27:50|15460.9|15459.9|15460.6|15459.6|15461.1|15460.1|15460.2|15459.2|36
1631636880000|2021-09-14 16:28:00|15459.9|15458.9|15458.1|15457.1|15460.1|15459.1|15457.3|15456.3|306
1631636890000|2021-09-14 16:28:10|15457.9|15456.9|15457.2|15456.2|15458.3|15457.3|15457.1|15456.1|104
1631636900000|2021-09-14 16:28:20|15457.3|15456.3|15456.7|15455.7|15457.3|15456.3|15456.3|15455.3|170
1631636910000|2021-09-14 16:28:30|15456.6|15455.6|15456.8|15455.8|15457.6|15456.6|15456.6|15455.6|51
1631636920000|2021-09-14 16:28:40|15457.1|15456.1|15458.1|15457.1|15458.1|15457.1|15456.6|15455.6|86
1631636930000|2021-09-14 16:28:50|15457.8|15456.8|15458.2|15457.2|15458.6|15457.6|15457.8|15456.8|47
1631636940000|2021-09-14 16:29:00|15458.3|15457.3|15459.6|15458.6|15459.9|15458.9|15457.8|15456.8|115
1631636950000|2021-09-14 16:29:10|15459.3|15458.3|15459.8|15458.8|15459.8|15458.8|15458.6|15457.6|79
1631636960000|2021-09-14 16:29:20|15459.7|15458.7|15460.9|15459.9|15461.2|15460.2|15459.7|15458.7|94
1631636970000|2021-09-14 16:29:30|15460.8|15459.8|15460.8|15459.8|15461.1|15460.1|15460.4|15459.4|67
1631636980000|2021-09-14 16:29:40|15460.9|15459.9|15460.8|15459.8|15461.1|15460.1|15460.6|15459.6|50
1631636990000|2021-09-14 16:29:50|15461.1|15460.1|15460.1|15459.1|15461.1|15460.1|15459.3|15458.3|46
1631637000000|2021-09-14 16:30:00|15460.2|15459.2|15459.1|15458.1|15460.2|15459.2|15458.2|15457.2|162
1631637010000|2021-09-14 16:30:10|15458.9|15457.9|15457.2|15456.2|15458.9|15457.9|15457.2|15456.2|94
1631637020000|2021-09-14 16:30:20|15457.3|15456.3|15456.6|15455.6|15457.8|15456.8|15456.1|15455.1|120
1631637030000|2021-09-14 16:30:30|15456.4|15455.4|15456.3|15455.3|15457.6|15456.6|15455.8|15454.8|122
1631637040000|2021-09-14 16:30:40|15456.2|15455.2|15456.2|15455.2|15456.6|15455.6|15455.8|15454.8|56
1631637050000|2021-09-14 16:30:50|15456.1|15455.1|15453.9|15452.9|15456.3|15455.3|15452.6|15451.6|291
1631637060000|2021-09-14 16:31:00|15453.4|15452.4|15451.2|15450.2|15453.4|15452.4|15450.1|15449.1|394
1631637070000|2021-09-14 16:31:10|15451.3|15450.3|15453.2|15452.2|15453.3|15452.3|15450.8|15449.8|151
1631637080000|2021-09-14 16:31:20|15451.8|15450.8|15452.2|15451.2|15452.6|15451.6|15450.8|15449.8|125
1631637090000|2021-09-14 16:31:30|15452.3|15451.3|15450.1|15449.1|15452.3|15451.3|15448.8|15447.8|364
1631637100000|2021-09-14 16:31:40|15450.2|15449.2|15451.1|15450.1|15451.1|15450.1|15448.9|15447.9|90
1631637110000|2021-09-14 16:31:50|15450.9|15449.9|15450.8|15449.8|15451.6|15450.6|15450.2|15449.2|165
1631637120000|2021-09-14 16:32:00|15451.1|15450.1|15453.1|15452.1|15453.6|15452.6|15450.6|15449.6|206
1631637130000|2021-09-14 16:32:10|15453.2|15452.2|15453.2|15452.2|15453.4|15452.4|15452.3|15451.3|99
1631637140000|2021-09-14 16:32:20|15453.1|15452.1|15452.8|15451.8|15453.6|15452.6|15452.3|15451.3|126
1631637150000|2021-09-14 16:32:30|15452.6|15451.6|15452.4|15451.4|15452.6|15451.6|15451.7|15450.7|50
1631637160000|2021-09-14 16:32:40|15452.3|15451.3|15452.6|15451.6|15453.4|15452.4|15452.3|15451.3|136
1631637170000|2021-09-14 16:32:50|15452.3|15451.3|15451.8|15450.8|15452.7|15451.7|15451.8|15450.8|30
1631637180000|2021-09-14 16:33:00|15451.7|15450.7|15451.3|15450.3|15451.8|15450.8|15449.9|15448.9|104
1631637190000|2021-09-14 16:33:10|15451.6|15450.6|15452.2|15451.2|15453.1|15452.1|15451.6|15450.6|72
1631637200000|2021-09-14 16:33:20|15452.1|15451.1|15451.7|15450.7|15452.3|15451.3|15451.6|15450.6|36
1631637210000|2021-09-14 16:33:30|15451.6|15450.6|15452.2|15451.2|15452.3|15451.3|15451.1|15450.1|43
1631637220000|2021-09-14 16:33:40|15452.3|15451.3|15453.2|15452.2|15453.4|15452.4|15452.1|15451.1|48
1631637230000|2021-09-14 16:33:50|15453.1|15452.1|15453.2|15452.2|15453.3|15452.3|15452.8|15451.8|23
1631637240000|2021-09-14 16:34:00|15453.1|15452.1|15452.4|15451.4|15453.3|15452.3|15452.3|15451.3|38
1631637250000|2021-09-14 16:34:10|15452.6|15451.6|15451.4|15450.4|15452.6|15451.6|15450.6|15449.6|62
1631637260000|2021-09-14 16:34:20|15451.6|15450.6|15452.4|15451.4|15453.1|15452.1|15451.3|15450.3|44
1631637270000|2021-09-14 16:34:30|15452.6|15451.6|15452.8|15451.8|15453.1|15452.1|15452.3|15451.3|21
1631637280000|2021-09-14 16:34:40|15452.7|15451.7|15452.7|15451.7|15452.9|15451.9|15452.3|15451.3|57
1631637290000|2021-09-14 16:34:50|15452.4|15451.4|15451.7|15450.7|15452.6|15451.6|15451.4|15450.4|26
1631637300000|2021-09-14 16:35:00|15451.8|15450.8|15452.6|15451.6|15452.7|15451.7|15451.7|15450.7|73
1631637310000|2021-09-14 16:35:10|15452.2|15451.2|15454.8|15453.8|15455.1|15454.1|15452.2|15451.2|140
1631637320000|2021-09-14 16:35:20|15454.6|15453.6|15455.8|15454.8|15456.1|15455.1|15454.6|15453.6|147
1631637330000|2021-09-14 16:35:30|15455.9|15454.9|15455.7|15454.7|15456.1|15455.1|15455.6|15454.6|41
1631637340000|2021-09-14 16:35:40|15455.6|15454.6|15457.1|15456.1|15457.3|15456.3|15455.3|15454.3|119
1631637350000|2021-09-14 16:35:50|15457.2|15456.2|15457.8|15456.8|15457.8|15456.8|15456.9|15455.9|110
1631637360000|2021-09-14 16:36:00|15457.6|15456.6|15457.8|15456.8|15458.7|15457.7|15457.6|15456.6|118
1631637370000|2021-09-14 16:36:10|15457.7|15456.7|15456.6|15455.6|15457.7|15456.7|15455.6|15454.6|149
1631637380000|2021-09-14 16:36:20|15456.7|15455.7|15455.7|15454.7|15456.7|15455.7|15455.6|15454.6|72
1631637390000|2021-09-14 16:36:30|15455.8|15454.8|15455.6|15454.6|15455.8|15454.8|15455.1|15454.1|28
1631637400000|2021-09-14 16:36:40|15455.3|15454.3|15452.1|15451.1|15455.3|15454.3|15452.1|15451.1|100
1631637410000|2021-09-14 16:36:50|15452.3|15451.3|15452.6|15451.6|15452.8|15451.8|15452.1|15451.1|48
1631637420000|2021-09-14 16:37:00|15452.2|15451.2|15449.7|15448.7|15452.2|15451.2|15449.7|15448.7|144
1631637430000|2021-09-14 16:37:10|15449.8|15448.8|15450.9|15449.9|15451.8|15450.8|15449.7|15448.7|98
1631637440000|2021-09-14 16:37:20|15450.8|15449.8|15451.6|15450.6|15451.6|15450.6|15449.9|15448.9|58
1631637450000|2021-09-14 16:37:30|15451.4|15450.4|15454.8|15453.8|15455.1|15454.1|15451.1|15450.1|297
1631637460000|2021-09-14 16:37:40|15454.3|15453.3|15453.7|15452.7|15454.8|15453.8|15453.6|15452.6|31
1631637470000|2021-09-14 16:37:50|15453.6|15452.6|15450.6|15449.6|15453.7|15452.7|15450.3|15449.3|104
1631637480000|2021-09-14 16:38:00|15450.4|15449.4|15450.9|15449.9|15451.2|15450.2|15449.7|15448.7|76
1631637490000|2021-09-14 16:38:10|15450.8|15449.8|15451.1|15450.1|15451.7|15450.7|15450.2|15449.2|54
1631637500000|2021-09-14 16:38:20|15451.2|15450.2|15450.3|15449.3|15451.3|15450.3|15450.3|15449.3|25
1631637510000|2021-09-14 16:38:30|15449.8|15448.8|15448.9|15447.9|15450.2|15449.2|15448.2|15447.2|161
1631637520000|2021-09-14 16:38:40|15449.2|15448.2|15448.2|15447.2|15449.3|15448.3|15447.6|15446.6|160
1631637530000|2021-09-14 16:38:50|15448.3|15447.3|15447.6|15446.6|15449.1|15448.1|15447.4|15446.4|73
1631637540000|2021-09-14 16:39:00|15447.7|15446.7|15447.4|15446.4|15448.6|15447.6|15446.2|15445.2|271
1631637550000|2021-09-14 16:39:10|15447.3|15446.3|15447.2|15446.2|15448.6|15447.6|15447.2|15446.2|44
1631637560000|2021-09-14 16:39:20|15447.4|15446.4|15447.6|15446.6|15448.4|15447.4|15446.9|15445.9|175
1631637570000|2021-09-14 16:39:30|15447.4|15446.4|15447.1|15446.1|15447.8|15446.8|15447.1|15446.1|34
1631637580000|2021-09-14 16:39:40|15447.2|15446.2|15444.4|15443.4|15447.2|15446.2|15443.2|15442.2|292
1631637590000|2021-09-14 16:39:50|15444.3|15443.3|15442.3|15441.3|15444.3|15443.3|15441.3|15440.3|132
1631637600000|2021-09-14 16:40:00|15442.8|15441.8|15441.3|15440.3|15443.1|15442.1|15439.8|15438.8|264
1631637610000|2021-09-14 16:40:10|15441.4|15440.4|15438.8|15437.8|15442.3|15441.3|15438.2|15437.2|348
1631637620000|2021-09-14 16:40:20|15438.9|15437.9|15439.1|15438.1|15440.4|15439.4|15438.4|15437.4|183
1631637630000|2021-09-14 16:40:30|15438.8|15437.8|15435.4|15434.4|15438.8|15437.8|15434.6|15433.6|313
1631637640000|2021-09-14 16:40:40|15435.3|15434.3|15432.7|15431.7|15435.8|15434.8|15431.8|15430.8|374
1631637650000|2021-09-14 16:40:50|15432.4|15431.4|15434.1|15433.1|15434.1|15433.1|15429.7|15428.7|303
1631637660000|2021-09-14 16:41:00|15434.2|15433.2|15434.7|15433.7|15435.8|15434.8|15433.3|15432.3|194
1631637670000|2021-09-14 16:41:10|15434.8|15433.8|15432.7|15431.7|15435.3|15434.3|15432.3|15431.3|102
1631637680000|2021-09-14 16:41:20|15432.6|15431.6|15432.6|15431.6|15433.1|15432.1|15431.7|15430.7|62
1631637690000|2021-09-14 16:41:30|15432.7|15431.7|15429.7|15428.7|15433.1|15432.1|15429.6|15428.6|198
1631637700000|2021-09-14 16:41:40|15429.8|15428.8|15429.4|15428.4|15430.8|15429.8|15429.1|15428.1|146
1631637710000|2021-09-14 16:41:50|15429.6|15428.6|15428.2|15427.2|15429.6|15428.6|15426.6|15425.6|272
1631637720000|2021-09-14 16:42:00|15428.3|15427.3|15428.7|15427.7|15429.1|15428.1|15427.2|15426.2|231
1631637730000|2021-09-14 16:42:10|15428.6|15427.6|15430.6|15429.6|15430.6|15429.6|15428.6|15427.6|148
1631637740000|2021-09-14 16:42:20|15430.7|15429.7|15433.4|15432.4|15434.3|15433.3|15430.4|15429.4|426
1631637750000|2021-09-14 16:42:30|15433.6|15432.6|15429.7|15428.7|15434.1|15433.1|15429.6|15428.6|208
1631637760000|2021-09-14 16:42:40|15429.6|15428.6|15429.4|15428.4|15430.8|15429.8|15428.6|15427.6|128
1631637770000|2021-09-14 16:42:50|15429.7|15428.7|15428.7|15427.7|15429.7|15428.7|15428.4|15427.4|81
1631637780000|2021-09-14 16:43:00|15428.8|15427.8|15429.2|15428.2|15429.8|15428.8|15428.6|15427.6|81
1631637790000|2021-09-14 16:43:10|15429.3|15428.3|15427.9|15426.9|15431.2|15430.2|15427.9|15426.9|117
1631637800000|2021-09-14 16:43:20|15427.3|15426.3|15427.4|15426.4|15428.3|15427.3|15425.2|15424.2|332
1631637810000|2021-09-14 16:43:30|15427.7|15426.7|15429.3|15428.3|15429.4|15428.4|15427.2|15426.2|118
1631637820000|2021-09-14 16:43:40|15429.4|15428.4|15430.4|15429.4|15430.9|15429.9|15428.2|15427.2|154
1631637830000|2021-09-14 16:43:50|15430.3|15429.3|15429.1|15428.1|15430.4|15429.4|15427.8|15426.8|115
1631637840000|2021-09-14 16:44:00|15428.9|15427.9|15426.9|15425.9|15430.1|15429.1|15426.1|15425.1|133
1631637850000|2021-09-14 16:44:10|15427.1|15426.1|15426.6|15425.6|15428.4|15427.4|15426.6|15425.6|86
1631637860000|2021-09-14 16:44:20|15426.4|15425.4|15425.3|15424.3|15427.6|15426.6|15425.3|15424.3|177
1631637870000|2021-09-14 16:44:30|15425.8|15424.8|15426.3|15425.3|15427.2|15426.2|15425.6|15424.6|80
1631637880000|2021-09-14 16:44:40|15426.2|15425.2|15424.9|15423.9|15426.6|15425.6|15424.3|15423.3|261
1631637890000|2021-09-14 16:44:50|15424.8|15423.8|15427.7|15426.7|15427.9|15426.9|15424.8|15423.8|119
1631637900000|2021-09-14 16:45:00|15427.6|15426.6|15427.2|15426.2|15427.9|15426.9|15425.9|15424.9|87
1631637910000|2021-09-14 16:45:10|15427.1|15426.1|15429.9|15428.9|15430.3|15429.3|15426.6|15425.6|134
1631637920000|2021-09-14 16:45:20|15429.8|15428.8|15429.9|15428.9|15430.3|15429.3|15428.8|15427.8|115
1631637930000|2021-09-14 16:45:30|15429.7|15428.7|15425.8|15424.8|15430.1|15429.1|15425.8|15424.8|70
1631637940000|2021-09-14 16:45:40|15425.7|15424.7|15426.9|15425.9|15427.6|15426.6|15425.7|15424.7|48
1631637950000|2021-09-14 16:45:50|15427.1|15426.1|15427.9|15426.9|15428.1|15427.1|15426.1|15425.1|61
1631637960000|2021-09-14 16:46:00|15427.7|15426.7|15428.2|15427.2|15430.1|15429.1|15427.3|15426.3|68
1631637970000|2021-09-14 16:46:10|15428.4|15427.4|15427.1|15426.1|15428.8|15427.8|15426.8|15425.8|66
1631637980000|2021-09-14 16:46:20|15426.9|15425.9|15427.4|15426.4|15428.2|15427.2|15425.8|15424.8|69
1631637990000|2021-09-14 16:46:30|15426.9|15425.9|15427.3|15426.3|15428.2|15427.2|15426.4|15425.4|70
1631638000000|2021-09-14 16:46:40|15427.4|15426.4|15428.2|15427.2|15429.4|15428.4|15427.3|15426.3|87
1631638010000|2021-09-14 16:46:50|15428.1|15427.1|15426.4|15425.4|15428.2|15427.2|15425.6|15424.6|124
1631638020000|2021-09-14 16:47:00|15426.6|15425.6|15426.7|15425.7|15427.7|15426.7|15425.4|15424.4|101
1631638030000|2021-09-14 16:47:10|15426.6|15425.6|15425.9|15424.9|15426.9|15425.9|15425.3|15424.3|74
1631638040000|2021-09-14 16:47:20|15426.1|15425.1|15427.3|15426.3|15429.3|15428.3|15424.8|15423.8|151
1631638050000|2021-09-14 16:47:30|15427.4|15426.4|15428.9|15427.9|15429.2|15428.2|15427.1|15426.1|59
1631638060000|2021-09-14 16:47:40|15428.8|15427.8|15430.7|15429.7|15430.9|15429.9|15428.7|15427.7|172
1631638070000|2021-09-14 16:47:50|15430.6|15429.6|15430.9|15429.9|15431.6|15430.6|15430.6|15429.6|112
1631638080000|2021-09-14 16:48:00|15430.8|15429.8|15432.6|15431.6|15432.8|15431.8|15430.8|15429.8|160
1631638090000|2021-09-14 16:48:10|15432.7|15431.7|15432.2|15431.2|15433.8|15432.8|15431.3|15430.3|148
1631638100000|2021-09-14 16:48:20|15432.3|15431.3|15431.3|15430.3|15432.4|15431.4|15429.9|15428.9|117
1631638110000|2021-09-14 16:48:30|15430.9|15429.9|15430.4|15429.4|15431.4|15430.4|15430.2|15429.2|54
1631638120000|2021-09-14 16:48:40|15430.3|15429.3|15429.3|15428.3|15430.8|15429.8|15429.3|15428.3|58
1631638130000|2021-09-14 16:48:50|15429.4|15428.4|15428.8|15427.8|15430.2|15429.2|15427.9|15426.9|151
1631638140000|2021-09-14 16:49:00|15428.6|15427.6|15429.2|15428.2|15429.3|15428.3|15427.3|15426.3|86
1631638150000|2021-09-14 16:49:10|15429.1|15428.1|15428.6|15427.6|15429.4|15428.4|15428.3|15427.3|43
1631638160000|2021-09-14 16:49:20|15428.7|15427.7|15427.4|15426.4|15429.4|15428.4|15426.8|15425.8|57
1631638170000|2021-09-14 16:49:30|15427.6|15426.6|15427.4|15426.4|15428.3|15427.3|15427.2|15426.2|32
1631638180000|2021-09-14 16:49:40|15427.6|15426.6|15427.4|15426.4|15428.6|15427.6|15426.8|15425.8|76
1631638190000|2021-09-14 16:49:50|15427.1|15426.1|15425.4|15424.4|15427.4|15426.4|15425.1|15424.1|126
1631638200000|2021-09-14 16:50:00|15425.6|15424.6|15425.1|15424.1|15426.3|15425.3|15424.9|15423.9|132
1631638210000|2021-09-14 16:50:10|15424.9|15423.9|15423.1|15422.1|15425.6|15424.6|15422.1|15421.1|351
1631638220000|2021-09-14 16:50:20|15422.8|15421.8|15425.4|15424.4|15425.4|15424.4|15421.8|15420.8|248
1631638230000|2021-09-14 16:50:30|15425.3|15424.3|15425.4|15424.4|15426.2|15425.2|15424.8|15423.8|66
1631638240000|2021-09-14 16:50:40|15425.2|15424.2|15422.1|15421.1|15425.2|15424.2|15422.1|15421.1|255
1631638250000|2021-09-14 16:50:50|15422.2|15421.2|15423.6|15422.6|15424.3|15423.3|15422.2|15421.2|27
1631638260000|2021-09-14 16:51:00|15423.4|15422.4|15422.8|15421.8|15423.4|15422.4|15422.1|15421.1|48
1631638270000|2021-09-14 16:51:10|15422.9|15421.9|15422.9|15421.9|15423.1|15422.1|15421.7|15420.7|88
1631638280000|2021-09-14 16:51:20|15423.1|15422.1|15422.4|15421.4|15424.2|15423.2|15422.4|15421.4|48
1631638290000|2021-09-14 16:51:30|15422.6|15421.6|15422.7|15421.7|15423.1|15422.1|15422.1|15421.1|29
1631638300000|2021-09-14 16:51:40|15422.8|15421.8|15424.2|15423.2|15424.3|15423.3|15421.9|15420.9|82
1631638310000|2021-09-14 16:51:50|15423.9|15422.9|15426.8|15425.8|15426.8|15425.8|15423.3|15422.3|86
1631638320000|2021-09-14 16:52:00|15426.7|15425.7|15424.7|15423.7|15427.4|15426.4|15424.6|15423.6|93
1631638330000|2021-09-14 16:52:10|15424.6|15423.6|15425.2|15424.2|15425.6|15424.6|15423.1|15422.1|92
1631638340000|2021-09-14 16:52:20|15425.1|15424.1|15427.4|15426.4|15427.6|15426.6|15424.7|15423.7|66
1631638350000|2021-09-14 16:52:30|15427.6|15426.6|15427.3|15426.3|15428.2|15427.2|15426.6|15425.6|93
1631638360000|2021-09-14 16:52:40|15427.2|15426.2|15427.3|15426.3|15427.3|15426.3|15426.3|15425.3|40
1631638370000|2021-09-14 16:52:50|15427.2|15426.2|15425.8|15424.8|15427.2|15426.2|15424.3|15423.3|117
1631638380000|2021-09-14 16:53:00|15425.6|15424.6|15427.8|15426.8|15428.6|15427.6|15425.4|15424.4|84
1631638390000|2021-09-14 16:53:10|15427.9|15426.9|15427.9|15426.9|15429.3|15428.3|15427.4|15426.4|99
1631638400000|2021-09-14 16:53:20|15427.8|15426.8|15427.9|15426.9|15429.2|15428.2|15427.7|15426.7|66
1631638410000|2021-09-14 16:53:30|15427.8|15426.8|15427.2|15426.2|15428.2|15427.2|15427.1|15426.1|103
1631638420000|2021-09-14 16:53:40|15427.3|15426.3|15426.2|15425.2|15427.3|15426.3|15425.6|15424.6|48
1631638430000|2021-09-14 16:53:50|15426.1|15425.1|15428.4|15427.4|15428.4|15427.4|15426.1|15425.1|44
1631638440000|2021-09-14 16:54:00|15428.9|15427.9|15429.1|15428.1|15430.1|15429.1|15428.9|15427.9|208
1631638450000|2021-09-14 16:54:10|15428.9|15427.9|15428.3|15427.3|15429.2|15428.2|15427.4|15426.4|105
1631638460000|2021-09-14 16:54:20|15428.2|15427.2|15430.6|15429.6|15430.7|15429.7|15428.2|15427.2|108
1631638470000|2021-09-14 16:54:30|15430.7|15429.7|15430.7|15429.7|15430.7|15429.7|15429.4|15428.4|54
1631638480000|2021-09-14 16:54:40|15430.6|15429.6|15429.3|15428.3|15430.6|15429.6|15428.7|15427.7|39
1631638490000|2021-09-14 16:54:50|15429.6|15428.6|15429.2|15428.2|15429.6|15428.6|15428.6|15427.6|25
1631638500000|2021-09-14 16:55:00|15429.3|15428.3|15429.4|15428.4|15429.7|15428.7|15427.8|15426.8|75
1631638510000|2021-09-14 16:55:10|15429.6|15428.6|15427.6|15426.6|15430.4|15429.4|15427.4|15426.4|79
1631638520000|2021-09-14 16:55:20|15427.4|15426.4|15426.9|15425.9|15428.6|15427.6|15425.9|15424.9|188
1631638530000|2021-09-14 16:55:30|15427.1|15426.1|15426.9|15425.9|15428.3|15427.3|15426.6|15425.6|41
1631638540000|2021-09-14 16:55:40|15426.8|15425.8|15425.2|15424.2|15426.8|15425.8|15424.3|15423.3|195
1631638550000|2021-09-14 16:55:50|15425.3|15424.3|15426.2|15425.2|15426.6|15425.6|15425.3|15424.3|46
1631638560000|2021-09-14 16:56:00|15426.3|15425.3|15429.1|15428.1|15429.1|15428.1|15426.3|15425.3|88
1631638570000|2021-09-14 16:56:10|15428.9|15427.9|15429.6|15428.6|15429.8|15428.8|15428.8|15427.8|72
1631638580000|2021-09-14 16:56:20|15429.4|15428.4|15428.4|15427.4|15429.6|15428.6|15428.2|15427.2|24
1631638590000|2021-09-14 16:56:30|15428.6|15427.6|15427.7|15426.7|15428.9|15427.9|15427.1|15426.1|30
1631638600000|2021-09-14 16:56:40|15427.6|15426.6|15427.6|15426.6|15428.1|15427.1|15427.4|15426.4|33
1631638610000|2021-09-14 16:56:50|15427.7|15426.7|15426.4|15425.4|15428.2|15427.2|15426.4|15425.4|38
1631638620000|2021-09-14 16:57:00|15426.3|15425.3|15427.2|15426.2|15427.2|15426.2|15425.3|15424.3|88
1631638630000|2021-09-14 16:57:10|15426.9|15425.9|15427.3|15426.3|15428.6|15427.6|15426.6|15425.6|33
1631638640000|2021-09-14 16:57:20|15427.2|15426.2|15427.1|15426.1|15427.7|15426.7|15426.8|15425.8|23
1631638650000|2021-09-14 16:57:30|15426.9|15425.9|15427.4|15426.4|15428.7|15427.7|15426.8|15425.8|51
1631638660000|2021-09-14 16:57:40|15427.3|15426.3|15426.9|15425.9|15427.7|15426.7|15426.9|15425.9|29
1631638670000|2021-09-14 16:57:50|15427.2|15426.2|15426.7|15425.7|15427.7|15426.7|15426.2|15425.2|64
1631638680000|2021-09-14 16:58:00|15426.8|15425.8|15427.6|15426.6|15427.6|15426.6|15426.4|15425.4|24
1631638690000|2021-09-14 16:58:10|15427.7|15426.7|15426.4|15425.4|15429.3|15428.3|15425.8|15424.8|207
1631638700000|2021-09-14 16:58:20|15426.3|15425.3|15426.4|15425.4|15427.1|15426.1|15425.2|15424.2|78
1631638710000|2021-09-14 16:58:30|15426.3|15425.3|15426.9|15425.9|15427.3|15426.3|15426.2|15425.2|30
1631638720000|2021-09-14 16:58:40|15427.1|15426.1|15424.8|15423.8|15427.3|15426.3|15424.7|15423.7|88
1631638730000|2021-09-14 16:58:50|15424.6|15423.6|15425.1|15424.1|15425.3|15424.3|15424.3|15423.3|66
1631638740000|2021-09-14 16:59:00|15425.2|15424.2|15428.2|15427.2|15428.6|15427.6|15422.2|15421.2|1017
1631638750000|2021-09-14 16:59:10|15428.1|15427.1|15426.9|15425.9|15428.3|15427.3|15426.2|15425.2|173
1631638760000|2021-09-14 16:59:20|15426.8|15425.8|15430.3|15429.3|15431.9|15430.9|15426.7|15425.7|333
1631638770000|2021-09-14 16:59:30|15430.4|15429.4|15429.9|15428.9|15431.1|15430.1|15428.3|15427.3|263
1631638780000|2021-09-14 16:59:40|15430.1|15429.1|15431.1|15430.1|15431.8|15430.8|15429.9|15428.9|100
1631638790000|2021-09-14 16:59:50|15430.9|15429.9|15428.6|15427.6|15431.1|15430.1|15428.1|15427.1|98
1631638800000|2021-09-14 17:00:00|15428.4|15427.4|15427.4|15426.4|15428.4|15427.4|15427.1|15426.1|185
1631638810000|2021-09-14 17:00:10|15427.6|15426.6|15429.9|15428.9|15429.9|15428.9|15427.6|15426.6|48
1631638820000|2021-09-14 17:00:20|15430.1|15429.1|15431.6|15430.6|15431.8|15430.8|15430.1|15429.1|126
1631638830000|2021-09-14 17:00:30|15431.7|15430.7|15432.3|15431.3|15432.9|15431.9|15431.1|15430.1|129
1631638840000|2021-09-14 17:00:40|15432.4|15431.4|15434.9|15433.9|15435.6|15434.6|15432.3|15431.3|445
1631638850000|2021-09-14 17:00:50|15434.8|15433.8|15434.1|15433.1|15435.3|15434.3|15433.7|15432.7|95
1631638860000|2021-09-14 17:01:00|15433.9|15432.9|15436.3|15435.3|15436.6|15435.6|15433.7|15432.7|183
1631638870000|2021-09-14 17:01:10|15436.1|15435.1|15434.9|15433.9|15436.9|15435.9|15434.6|15433.6|153
1631638880000|2021-09-14 17:01:20|15434.6|15433.6|15433.7|15432.7|15435.1|15434.1|15433.3|15432.3|95
1631638890000|2021-09-14 17:01:30|15433.8|15432.8|15433.6|15432.6|15433.9|15432.9|15433.1|15432.1|67
1631638900000|2021-09-14 17:01:40|15433.7|15432.7|15434.6|15433.6|15435.8|15434.8|15433.6|15432.6|111
1631638910000|2021-09-14 17:01:50|15434.7|15433.7|15435.1|15434.1|15435.3|15434.3|15434.1|15433.1|80
1631638920000|2021-09-14 17:02:00|15434.9|15433.9|15435.8|15434.8|15435.9|15434.9|15434.6|15433.6|71
1631638930000|2021-09-14 17:02:10|15435.7|15434.7|15435.7|15434.7|15435.8|15434.8|15434.8|15433.8|332
1631638940000|2021-09-14 17:02:20|15435.3|15434.3|15435.2|15434.2|15436.1|15435.1|15435.1|15434.1|336
1631638950000|2021-09-14 17:02:30|15435.1|15434.1|15436.4|15435.4|15436.6|15435.6|15435.1|15434.1|326
1631638960000|2021-09-14 17:02:40|15436.6|15435.6|15436.6|15435.6|15436.9|15435.9|15435.8|15434.8|68
1631638970000|2021-09-14 17:02:50|15436.9|15435.9|15435.9|15434.9|15437.3|15436.3|15435.7|15434.7|88
1631638980000|2021-09-14 17:03:00|15435.8|15434.8|15434.4|15433.4|15435.9|15434.9|15434.4|15433.4|290
1631638990000|2021-09-14 17:03:10|15434.3|15433.3|15434.2|15433.2|15434.8|15433.8|15433.9|15432.9|82
1631639000000|2021-09-14 17:03:20|15434.1|15433.1|15432.4|15431.4|15434.2|15433.2|15431.9|15430.9|199
1631639010000|2021-09-14 17:03:30|15432.3|15431.3|15431.7|15430.7|15432.7|15431.7|15431.1|15430.1|74
1631639020000|2021-09-14 17:03:40|15431.8|15430.8|15432.1|15431.1|15432.3|15431.3|15431.4|15430.4|28
1631639030000|2021-09-14 17:03:50|15432.2|15431.2|15430.3|15429.3|15432.2|15431.2|15430.1|15429.1|75
1631639040000|2021-09-14 17:04:00|15430.2|15429.2|15428.6|15427.6|15430.2|15429.2|15428.4|15427.4|132
1631639050000|2021-09-14 17:04:10|15428.7|15427.7|15427.4|15426.4|15429.1|15428.1|15426.3|15425.3|273
1631639060000|2021-09-14 17:04:20|15427.6|15426.6|15422.4|15421.4|15427.7|15426.7|15421.9|15420.9|321
1631639070000|2021-09-14 17:04:30|15422.7|15421.7|15417.4|15416.4|15422.9|15421.9|15417.1|15416.1|396
1631639080000|2021-09-14 17:04:40|15417.7|15416.7|15419.7|15418.7|15420.6|15419.6|15416.6|15415.6|461
1631639090000|2021-09-14 17:04:50|15419.8|15418.8|15418.7|15417.7|15419.8|15418.8|15417.4|15416.4|265
1631639100000|2021-09-14 17:05:00|15418.1|15417.1|15418.7|15417.7|15418.7|15417.7|15416.8|15415.8|177
1631639110000|2021-09-14 17:05:10|15418.3|15417.3|15416.8|15415.8|15418.9|15417.9|15416.8|15415.8|227
1631639120000|2021-09-14 17:05:20|15416.7|15415.7|15415.9|15414.9|15416.7|15415.7|15414.1|15413.1|257
1631639130000|2021-09-14 17:05:30|15416.1|15415.1|15414.4|15413.4|15416.1|15415.1|15413.4|15412.4|384
1631639140000|2021-09-14 17:05:40|15414.9|15413.9|15410.9|15409.9|15415.3|15414.3|15410.8|15409.8|188
1631639150000|2021-09-14 17:05:50|15411.2|15410.2|15404.7|15403.7|15411.3|15410.3|15403.7|15402.7|1030
1631639160000|2021-09-14 17:06:00|15404.9|15403.9|15407.7|15406.7|15409.9|15408.9|15404.4|15403.4|420
1631639170000|2021-09-14 17:06:10|15407.3|15406.3|15409.4|15408.4|15409.9|15408.9|15405.4|15404.4|285
1631639180000|2021-09-14 17:06:20|15409.6|15408.6|15412.4|15411.4|15412.7|15411.7|15409.6|15408.6|166
1631639190000|2021-09-14 17:06:30|15412.3|15411.3|15409.8|15408.8|15413.2|15412.2|15409.7|15408.7|122
1631639200000|2021-09-14 17:06:40|15409.6|15408.6|15407.3|15406.3|15409.8|15408.8|15407.1|15406.1|163
1631639210000|2021-09-14 17:06:50|15407.2|15406.2|15406.1|15405.1|15407.9|15406.9|15405.9|15404.9|137
1631639220000|2021-09-14 17:07:00|15405.9|15404.9|15405.1|15404.1|15406.7|15405.7|15404.9|15403.9|131
1631639230000|2021-09-14 17:07:10|15405.2|15404.2|15404.7|15403.7|15405.9|15404.9|15403.6|15402.6|199
1631639240000|2021-09-14 17:07:20|15404.9|15403.9|15406.2|15405.2|15408.7|15407.7|15404.2|15403.2|278
1631639250000|2021-09-14 17:07:30|15406.3|15405.3|15406.9|15405.9|15408.4|15407.4|15406.2|15405.2|199
1631639260000|2021-09-14 17:07:40|15406.7|15405.7|15402.7|15401.7|15406.7|15405.7|15402.3|15401.3|226
1631639270000|2021-09-14 17:07:50|15402.6|15401.6|15400.2|15399.2|15404.3|15403.3|15399.4|15398.4|376
1631639280000|2021-09-14 17:08:00|15400.3|15399.3|15400.4|15399.4|15405.2|15404.2|15399.3|15398.3|274
1631639290000|2021-09-14 17:08:10|15400.2|15399.2|15401.4|15400.4|15401.4|15400.4|15399.3|15398.3|154
1631639300000|2021-09-14 17:08:20|15401.8|15400.8|15399.9|15398.9|15402.9|15401.9|15399.2|15398.2|162
1631639310000|2021-09-14 17:08:30|15399.8|15398.8|15400.2|15399.2|15400.6|15399.6|15399.1|15398.1|150
1631639320000|2021-09-14 17:08:40|15400.1|15399.1|15402.9|15401.9|15403.2|15402.2|15399.8|15398.8|96
1631639330000|2021-09-14 17:08:50|15403.1|15402.1|15403.2|15402.2|15403.4|15402.4|15401.2|15400.2|144
1631639340000|2021-09-14 17:09:00|15403.1|15402.1|15401.9|15400.9|15404.4|15403.4|15401.7|15400.7|122
1631639350000|2021-09-14 17:09:10|15401.8|15400.8|15401.1|15400.1|15401.9|15400.9|15399.8|15398.8|144
1631639360000|2021-09-14 17:09:20|15400.7|15399.7|15400.1|15399.1|15401.1|15400.1|15399.1|15398.1|106
1631639370000|2021-09-14 17:09:30|15400.2|15399.2|15398.4|15397.4|15400.4|15399.4|15397.6|15396.6|197
1631639380000|2021-09-14 17:09:40|15398.6|15397.6|15398.1|15397.1|15400.6|15399.6|15397.6|15396.6|279
1631639390000|2021-09-14 17:09:50|15398.2|15397.2|15398.2|15397.2|15399.4|15398.4|15397.7|15396.7|71
1631639400000|2021-09-14 17:10:00|15397.9|15396.9|15398.9|15397.9|15399.9|15398.9|15397.6|15396.6|167
1631639410000|2021-09-14 17:10:10|15398.7|15397.7|15397.9|15396.9|15399.7|15398.7|15397.1|15396.1|156
1631639420000|2021-09-14 17:10:20|15397.7|15396.7|15396.3|15395.3|15397.9|15396.9|15392.2|15391.2|650
1631639430000|2021-09-14 17:10:30|15396.1|15395.1|15399.7|15398.7|15400.3|15399.3|15396.1|15395.1|356
1631639440000|2021-09-14 17:10:40|15399.8|15398.8|15402.4|15401.4|15404.3|15403.3|15399.8|15398.8|382
1631639450000|2021-09-14 17:10:50|15402.3|15401.3|15401.1|15400.1|15402.6|15401.6|15399.4|15398.4|175
1631639460000|2021-09-14 17:11:00|15401.3|15400.3|15403.4|15402.4|15404.3|15403.3|15399.8|15398.8|219
1631639470000|2021-09-14 17:11:10|15403.6|15402.6|15403.3|15402.3|15406.3|15405.3|15403.1|15402.1|283
1631639480000|2021-09-14 17:11:20|15403.4|15402.4|15407.2|15406.2|15408.7|15407.7|15403.4|15402.4|315
1631639490000|2021-09-14 17:11:30|15407.3|15406.3|15408.9|15407.9|15409.2|15408.2|15406.9|15405.9|116
1631639500000|2021-09-14 17:11:40|15408.7|15407.7|15409.7|15408.7|15410.1|15409.1|15408.1|15407.1|146
1631639510000|2021-09-14 17:11:50|15409.6|15408.6|15411.2|15410.2|15411.2|15410.2|15408.9|15407.9|402
1631639520000|2021-09-14 17:12:00|15411.1|15410.1|15408.4|15407.4|15411.1|15410.1|15408.3|15407.3|237
1631639530000|2021-09-14 17:12:10|15408.7|15407.7|15405.7|15404.7|15408.7|15407.7|15405.1|15404.1|181
1631639540000|2021-09-14 17:12:20|15405.8|15404.8|15407.2|15406.2|15407.7|15406.7|15405.8|15404.8|80
1631639550000|2021-09-14 17:12:30|15406.9|15405.9|15407.7|15406.7|15408.3|15407.3|15406.9|15405.9|89
1631639560000|2021-09-14 17:12:40|15407.8|15406.8|15410.4|15409.4|15410.9|15409.9|15407.1|15406.1|165
1631639570000|2021-09-14 17:12:50|15410.3|15409.3|15410.1|15409.1|15410.3|15409.3|15408.7|15407.7|121
1631639580000|2021-09-14 17:13:00|15409.8|15408.8|15407.6|15406.6|15410.1|15409.1|15407.1|15406.1|117
1631639590000|2021-09-14 17:13:10|15407.7|15406.7|15406.4|15405.4|15408.4|15407.4|15406.4|15405.4|45
1631639600000|2021-09-14 17:13:20|15406.6|15405.6|15405.7|15404.7|15406.6|15405.6|15405.1|15404.1|145
1631639610000|2021-09-14 17:13:30|15405.6|15404.6|15406.4|15405.4|15406.9|15405.9|15404.8|15403.8|67
1631639620000|2021-09-14 17:13:40|15406.3|15405.3|15407.3|15406.3|15407.3|15406.3|15405.6|15404.6|50
1631639630000|2021-09-14 17:13:50|15407.2|15406.2|15405.7|15404.7|15407.3|15406.3|15405.4|15404.4|76
1631639640000|2021-09-14 17:14:00|15405.6|15404.6|15405.4|15404.4|15405.8|15404.8|15404.1|15403.1|92
1631639650000|2021-09-14 17:14:10|15405.7|15404.7|15404.3|15403.3|15405.7|15404.7|15403.6|15402.6|47
1631639660000|2021-09-14 17:14:20|15404.4|15403.4|15403.2|15402.2|15406.1|15405.1|15402.8|15401.8|100
1631639670000|2021-09-14 17:14:30|15403.1|15402.1|15404.6|15403.6|15405.7|15404.7|15402.9|15401.9|77
1631639680000|2021-09-14 17:14:40|15404.8|15403.8|15404.2|15403.2|15405.8|15404.8|15403.6|15402.6|76
1631639690000|2021-09-14 17:14:50|15404.4|15403.4|15403.9|15402.9|15404.9|15403.9|15403.7|15402.7|43
1631639700000|2021-09-14 17:15:00|15404.1|15403.1|15404.4|15403.4|15404.9|15403.9|15403.1|15402.1|128
1631639710000|2021-09-14 17:15:10|15405.2|15404.2|15408.7|15407.7|15408.7|15407.7|15404.4|15403.4|187
1631639720000|2021-09-14 17:15:20|15408.6|15407.6|15409.6|15408.6|15409.7|15408.7|15408.1|15407.1|107
1631639730000|2021-09-14 17:15:30|15409.7|15408.7|15409.9|15408.9|15410.2|15409.2|15409.1|15408.1|94
1631639740000|2021-09-14 17:15:40|15410.1|15409.1|15413.2|15412.2|15413.6|15412.6|15409.8|15408.8|154
1631639750000|2021-09-14 17:15:50|15413.3|15412.3|15415.2|15414.2|15415.3|15414.3|15412.9|15411.9|156
1631639760000|2021-09-14 17:16:00|15414.9|15413.9|15412.4|15411.4|15414.9|15413.9|15411.9|15410.9|132
1631639770000|2021-09-14 17:16:10|15412.3|15411.3|15412.9|15411.9|15414.6|15413.6|15411.6|15410.6|104
1631639780000|2021-09-14 17:16:20|15413.1|15412.1|15413.7|15412.7|15414.6|15413.6|15412.9|15411.9|79
1631639790000|2021-09-14 17:16:30|15413.4|15412.4|15412.8|15411.8|15413.4|15412.4|15411.9|15410.9|128
1631639800000|2021-09-14 17:16:40|15412.9|15411.9|15413.4|15412.4|15414.1|15413.1|15412.7|15411.7|31
1631639810000|2021-09-14 17:16:50|15413.3|15412.3|15413.1|15412.1|15413.9|15412.9|15412.7|15411.7|49
1631639820000|2021-09-14 17:17:00|15412.9|15411.9|15410.6|15409.6|15412.9|15411.9|15409.6|15408.6|129
1631639830000|2021-09-14 17:17:10|15410.4|15409.4|15411.2|15410.2|15411.6|15410.6|15410.4|15409.4|37
1631639840000|2021-09-14 17:17:20|15411.3|15410.3|15411.7|15410.7|15412.1|15411.1|15410.7|15409.7|104
1631639850000|2021-09-14 17:17:30|15411.6|15410.6|15411.4|15410.4|15411.7|15410.7|15411.1|15410.1|23
1631639860000|2021-09-14 17:17:40|15411.6|15410.6|15412.2|15411.2|15413.4|15412.4|15411.6|15410.6|72
1631639870000|2021-09-14 17:17:50|15412.1|15411.1|15411.6|15410.6|15412.4|15411.4|15410.7|15409.7|65
1631639880000|2021-09-14 17:18:00|15411.4|15410.4|15412.6|15411.6|15412.9|15411.9|15410.2|15409.2|90
1631639890000|2021-09-14 17:18:10|15412.7|15411.7|15413.9|15412.9|15414.3|15413.3|15412.7|15411.7|142
1631639900000|2021-09-14 17:18:20|15413.8|15412.8|15415.4|15414.4|15416.4|15415.4|15413.6|15412.6|230
1631639910000|2021-09-14 17:18:30|15415.1|15414.1|15414.2|15413.2|15415.1|15414.1|15413.6|15412.6|79
1631639920000|2021-09-14 17:18:40|15414.3|15413.3|15416.4|15415.4|15416.4|15415.4|15414.3|15413.3|128
1631639930000|2021-09-14 17:18:50|15416.2|15415.2|15416.4|15415.4|15416.4|15415.4|15415.1|15414.1|86
1631639940000|2021-09-14 17:19:00|15416.2|15415.2|15414.9|15413.9|15416.4|15415.4|15414.7|15413.7|89
1631639950000|2021-09-14 17:19:10|15415.1|15414.1|15414.9|15413.9|15415.8|15414.8|15414.4|15413.4|44
1631639960000|2021-09-14 17:19:20|15415.1|15414.1|15416.2|15415.2|15416.2|15415.2|15414.6|15413.6|56
1631639970000|2021-09-14 17:19:30|15415.9|15414.9|15417.1|15416.1|15417.6|15416.6|15415.3|15414.3|86
1631639980000|2021-09-14 17:19:40|15417.2|15416.2|15418.2|15417.2|15418.6|15417.6|15416.8|15415.8|157
1631639990000|2021-09-14 17:19:50|15418.3|15417.3|15417.6|15416.6|15418.7|15417.7|15417.2|15416.2|151
1631640000000|2021-09-14 17:20:00|15417.4|15416.4|15418.9|15417.9|15419.6|15418.6|15417.4|15416.4|176
1631640010000|2021-09-14 17:20:10|15418.8|15417.8|15418.6|15417.6|15420.3|15419.3|15418.3|15417.3|197
1631640020000|2021-09-14 17:20:20|15418.4|15417.4|15418.8|15417.8|15420.1|15419.1|15417.9|15416.9|121
1631640030000|2021-09-14 17:20:30|15418.4|15417.4|15419.9|15418.9|15420.2|15419.2|15417.3|15416.3|125
1631640040000|2021-09-14 17:20:40|15419.8|15418.8|15420.9|15419.9|15421.3|15420.3|15419.6|15418.6|98
1631640050000|2021-09-14 17:20:50|15420.8|15419.8|15421.7|15420.7|15421.9|15420.9|15420.7|15419.7|120
1631640060000|2021-09-14 17:21:00|15421.8|15420.8|15421.9|15420.9|15423.1|15422.1|15421.2|15420.2|111
1631640070000|2021-09-14 17:21:10|15421.8|15420.8|15420.8|15419.8|15421.8|15420.8|15419.9|15418.9|101
1631640080000|2021-09-14 17:21:20|15420.9|15419.9|15421.2|15420.2|15421.2|15420.2|15419.9|15418.9|148
1631640090000|2021-09-14 17:21:30|15421.3|15420.3|15420.4|15419.4|15421.3|15420.3|15420.1|15419.1|46
1631640100000|2021-09-14 17:21:40|15420.7|15419.7|15420.1|15419.1|15420.8|15419.8|15420.1|15419.1|50
1631640110000|2021-09-14 17:21:50|15420.4|15419.4|15421.2|15420.2|15421.8|15420.8|15420.3|15419.3|58
1631640120000|2021-09-14 17:22:00|15421.1|15420.1|15421.3|15420.3|15421.3|15420.3|15419.8|15418.8|40
1631640130000|2021-09-14 17:22:10|15421.2|15420.2|15420.7|15419.7|15421.3|15420.3|15420.3|15419.3|22
1631640140000|2021-09-14 17:22:20|15420.6|15419.6|15420.7|15419.7|15420.8|15419.8|15420.3|15419.3|35
1631640150000|2021-09-14 17:22:30|15420.6|15419.6|15419.8|15418.8|15420.8|15419.8|15419.1|15418.1|70
1631640160000|2021-09-14 17:22:40|15420.1|15419.1|15420.7|15419.7|15421.6|15420.6|15419.9|15418.9|98
1631640170000|2021-09-14 17:22:50|15420.6|15419.6|15421.2|15420.2|15421.4|15420.4|15420.3|15419.3|51
1631640180000|2021-09-14 17:23:00|15421.1|15420.1|15421.2|15420.2|15421.6|15420.6|15421.1|15420.1|34
1631640190000|2021-09-14 17:23:10|15421.1|15420.1|15420.4|15419.4|15421.8|15420.8|15420.3|15419.3|215
1631640200000|2021-09-14 17:23:20|15420.3|15419.3|15419.4|15418.4|15420.8|15419.8|15419.1|15418.1|122
1631640210000|2021-09-14 17:23:30|15419.2|15418.2|15416.2|15415.2|15419.4|15418.4|15416.2|15415.2|148
1631640220000|2021-09-14 17:23:40|15416.1|15415.1|15416.2|15415.2|15416.6|15415.6|15415.7|15414.7|100
1631640230000|2021-09-14 17:23:50|15416.3|15415.3|15416.2|15415.2|15417.1|15416.1|15415.7|15414.7|64
1631640240000|2021-09-14 17:24:00|15416.3|15415.3|15419.1|15418.1|15419.1|15418.1|15415.1|15414.1|120
1631640250000|2021-09-14 17:24:10|15418.9|15417.9|15420.9|15419.9|15421.3|15420.3|15418.8|15417.8|79
1631640260000|2021-09-14 17:24:20|15420.8|15419.8|15420.4|15419.4|15421.2|15420.2|15420.1|15419.1|55
1631640270000|2021-09-14 17:24:30|15420.6|15419.6|15421.1|15420.1|15422.2|15421.2|15420.1|15419.1|324
1631640280000|2021-09-14 17:24:40|15420.9|15419.9|15421.3|15420.3|15421.9|15420.9|15420.1|15419.1|165
1631640290000|2021-09-14 17:24:50|15421.4|15420.4|15417.2|15416.2|15421.8|15420.8|15416.8|15415.8|145
1631640300000|2021-09-14 17:25:00|15417.3|15416.3|15419.4|15418.4|15419.7|15418.7|15417.3|15416.3|129
1631640310000|2021-09-14 17:25:10|15419.2|15418.2|15418.9|15417.9|15419.6|15418.6|15418.3|15417.3|98
1631640320000|2021-09-14 17:25:20|15418.8|15417.8|15419.2|15418.2|15419.2|15418.2|15416.9|15415.9|87
1631640330000|2021-09-14 17:25:30|15419.6|15418.6|15422.8|15421.8|15423.1|15422.1|15419.6|15418.6|241
1631640340000|2021-09-14 17:25:40|15422.9|15421.9|15422.4|15421.4|15423.4|15422.4|15422.2|15421.2|75
1631640350000|2021-09-14 17:25:50|15422.3|15421.3|15422.4|15421.4|15423.3|15422.3|15421.8|15420.8|58
1631640360000|2021-09-14 17:26:00|15422.3|15421.3|15421.4|15420.4|15422.3|15421.3|15421.2|15420.2|31
1631640370000|2021-09-14 17:26:10|15421.7|15420.7|15420.6|15419.6|15421.7|15420.7|15420.6|15419.6|67
1631640380000|2021-09-14 17:26:20|15420.4|15419.4|15421.3|15420.3|15421.6|15420.6|15419.7|15418.7|115
1631640390000|2021-09-14 17:26:30|15420.9|15419.9|15423.2|15422.2|15423.4|15422.4|15420.7|15419.7|56
1631640400000|2021-09-14 17:26:40|15423.3|15422.3|15422.9|15421.9|15423.3|15422.3|15422.3|15421.3|49
1631640410000|2021-09-14 17:26:50|15423.1|15422.1|15424.2|15423.2|15424.2|15423.2|15423.1|15422.1|172
1631640420000|2021-09-14 17:27:00|15423.9|15422.9|15423.4|15422.4|15424.3|15423.3|15423.2|15422.2|65
1631640430000|2021-09-14 17:27:10|15423.3|15422.3|15425.6|15424.6|15425.6|15424.6|15423.3|15422.3|181
1631640440000|2021-09-14 17:27:20|15425.3|15424.3|15424.7|15423.7|15425.3|15424.3|15424.2|15423.2|58
1631640450000|2021-09-14 17:27:30|15424.8|15423.8|15424.9|15423.9|15425.6|15424.6|15424.8|15423.8|93
1631640460000|2021-09-14 17:27:40|15425.1|15424.1|15424.2|15423.2|15425.1|15424.1|15424.1|15423.1|35
1631640470000|2021-09-14 17:27:50|15424.3|15423.3|15422.9|15421.9|15424.3|15423.3|15422.7|15421.7|105
1631640480000|2021-09-14 17:28:00|15423.1|15422.1|15423.4|15422.4|15423.8|15422.8|15422.3|15421.3|464
1631640490000|2021-09-14 17:28:10|15423.6|15422.6|15426.7|15425.7|15426.7|15425.7|15423.4|15422.4|195
1631640500000|2021-09-14 17:28:20|15426.4|15425.4|15425.9|15424.9|15426.4|15425.4|15425.6|15424.6|63
1631640510000|2021-09-14 17:28:30|15426.1|15425.1|15425.8|15424.8|15426.4|15425.4|15425.3|15424.3|144
1631640520000|2021-09-14 17:28:40|15425.9|15424.9|15424.8|15423.8|15426.3|15425.3|15424.8|15423.8|141
1631640530000|2021-09-14 17:28:50|15424.4|15423.4|15423.2|15422.2|15424.9|15423.9|15422.6|15421.6|89
1631640540000|2021-09-14 17:29:00|15423.3|15422.3|15423.6|15422.6|15424.6|15423.6|15423.3|15422.3|40
1631640550000|2021-09-14 17:29:10|15423.9|15422.9|15422.7|15421.7|15424.1|15423.1|15422.6|15421.6|40
1631640560000|2021-09-14 17:29:20|15422.9|15421.9|15423.1|15422.1|15424.2|15423.2|15422.7|15421.7|43
1631640570000|2021-09-14 17:29:30|15422.9|15421.9|15422.4|15421.4|15423.6|15422.6|15421.8|15420.8|63
1631640580000|2021-09-14 17:29:40|15422.6|15421.6|15422.7|15421.7|15422.9|15421.9|15422.4|15421.4|120
1631640590000|2021-09-14 17:29:50|15422.8|15421.8|15421.9|15420.9|15422.8|15421.8|15421.9|15420.9|72
1631640600000|2021-09-14 17:30:00|15422.1|15421.1|15421.9|15420.9|15422.3|15421.3|15418.6|15417.6|154
1631640610000|2021-09-14 17:30:10|15421.8|15420.8|15417.2|15416.2|15421.9|15420.9|15417.2|15416.2|123
1631640620000|2021-09-14 17:30:20|15417.3|15416.3|15414.1|15413.1|15417.7|15416.7|15413.4|15412.4|418
1631640630000|2021-09-14 17:30:30|15413.6|15412.6|15412.7|15411.7|15413.6|15412.6|15411.7|15410.7|294
1631640640000|2021-09-14 17:30:40|15412.9|15411.9|15414.8|15413.8|15415.4|15414.4|15412.7|15411.7|168
1631640650000|2021-09-14 17:30:50|15414.9|15413.9|15414.4|15413.4|15415.8|15414.8|15413.9|15412.9|200
1631640660000|2021-09-14 17:31:00|15413.7|15412.7|15411.3|15410.3|15413.9|15412.9|15409.6|15408.6|227
1631640670000|2021-09-14 17:31:10|15411.4|15410.4|15412.6|15411.6|15413.6|15412.6|15411.1|15410.1|114
1631640680000|2021-09-14 17:31:20|15412.3|15411.3|15407.7|15406.7|15412.3|15411.3|15405.6|15404.6|470
1631640690000|2021-09-14 17:31:30|15407.6|15406.6|15406.9|15405.9|15408.2|15407.2|15406.4|15405.4|112
1631640700000|2021-09-14 17:31:40|15407.2|15406.2|15410.3|15409.3|15412.8|15411.8|15407.2|15406.2|179
1631640710000|2021-09-14 17:31:50|15410.2|15409.2|15408.2|15407.2|15410.9|15409.9|15407.4|15406.4|66
1631640720000|2021-09-14 17:32:00|15409.1|15408.1|15409.2|15408.2|15410.4|15409.4|15408.1|15407.1|146
1631640730000|2021-09-14 17:32:10|15409.3|15408.3|15407.4|15406.4|15409.4|15408.4|15406.9|15405.9|81
1631640740000|2021-09-14 17:32:20|15407.6|15406.6|15407.9|15406.9|15408.3|15407.3|15406.6|15405.6|172
1631640750000|2021-09-14 17:32:30|15407.8|15406.8|15406.9|15405.9|15409.9|15408.9|15406.4|15405.4|144
1631640760000|2021-09-14 17:32:40|15406.8|15405.8|15405.9|15404.9|15407.3|15406.3|15405.7|15404.7|78
1631640770000|2021-09-14 17:32:50|15406.1|15405.1|15405.3|15404.3|15406.1|15405.1|15404.3|15403.3|166
1631640780000|2021-09-14 17:33:00|15405.4|15404.4|15404.4|15403.4|15406.7|15405.7|15403.8|15402.8|162
1631640790000|2021-09-14 17:33:10|15404.6|15403.6|15406.1|15405.1|15406.3|15405.3|15403.8|15402.8|85
1631640800000|2021-09-14 17:33:20|15405.6|15404.6|15405.9|15404.9|15406.8|15405.8|15405.3|15404.3|68
1631640810000|2021-09-14 17:33:30|15406.2|15405.2|15406.2|15405.2|15406.4|15405.4|15405.2|15404.2|64
1631640820000|2021-09-14 17:33:40|15406.1|15405.1|15406.1|15405.1|15407.3|15406.3|15405.3|15404.3|120
1631640830000|2021-09-14 17:33:50|15405.9|15404.9|15406.8|15405.8|15407.2|15406.2|15404.7|15403.7|79
1631640840000|2021-09-14 17:34:00|15406.7|15405.7|15408.2|15407.2|15408.4|15407.4|15405.9|15404.9|276
1631640850000|2021-09-14 17:34:10|15408.3|15407.3|15407.9|15406.9|15409.9|15408.9|15407.8|15406.8|108
1631640860000|2021-09-14 17:34:20|15407.8|15406.8|15409.6|15408.6|15409.6|15408.6|15407.6|15406.6|69
1631640870000|2021-09-14 17:34:30|15409.4|15408.4|15411.2|15410.2|15412.6|15411.6|15409.4|15408.4|122
1631640880000|2021-09-14 17:34:40|15411.1|15410.1|15411.4|15410.4|15412.1|15411.1|15410.6|15409.6|77
1631640890000|2021-09-14 17:34:50|15411.2|15410.2|15406.3|15405.3|15411.8|15410.8|15406.3|15405.3|177
1631640900000|2021-09-14 17:35:00|15406.4|15405.4|15404.9|15403.9|15407.3|15406.3|15404.4|15403.4|169
1631640910000|2021-09-14 17:35:10|15404.6|15403.6|15403.1|15402.1|15404.9|15403.9|15403.1|15402.1|180
1631640920000|2021-09-14 17:35:20|15403.2|15402.2|15403.1|15402.1|15404.2|15403.2|15402.2|15401.2|148
1631640930000|2021-09-14 17:35:30|15402.9|15401.9|15407.6|15406.6|15407.8|15406.8|15402.8|15401.8|171
1631640940000|2021-09-14 17:35:40|15407.4|15406.4|15405.7|15404.7|15408.7|15407.7|15405.6|15404.6|111
1631640950000|2021-09-14 17:35:50|15405.6|15404.6|15406.2|15405.2|15406.6|15405.6|15405.6|15404.6|55
1631640960000|2021-09-14 17:36:00|15406.1|15405.1|15408.7|15407.7|15409.1|15408.1|15406.1|15405.1|112
1631640970000|2021-09-14 17:36:10|15408.6|15407.6|15412.3|15411.3|15412.9|15411.9|15408.3|15407.3|266
1631640980000|2021-09-14 17:36:20|15412.4|15411.4|15414.1|15413.1|15415.8|15414.8|15412.1|15411.1|193
1631640990000|2021-09-14 17:36:30|15414.2|15413.2|15416.7|15415.7|15417.3|15416.3|15413.9|15412.9|184
1631641000000|2021-09-14 17:36:40|15416.6|15415.6|15416.2|15415.2|15416.8|15415.8|15415.1|15414.1|125
1631641010000|2021-09-14 17:36:50|15416.3|15415.3|15416.1|15415.1|15417.3|15416.3|15415.7|15414.7|83
1631641020000|2021-09-14 17:37:00|15416.2|15415.2|15422.4|15421.4|15423.2|15422.2|15416.1|15415.1|493
1631641030000|2021-09-14 17:37:10|15422.6|15421.6|15423.2|15422.2|15423.8|15422.8|15421.8|15420.8|221
1631641040000|2021-09-14 17:37:20|15423.3|15422.3|15421.9|15420.9|15424.7|15423.7|15421.4|15420.4|304
1631641050000|2021-09-14 17:37:30|15421.7|15420.7|15420.6|15419.6|15421.8|15420.8|15419.1|15418.1|97
1631641060000|2021-09-14 17:37:40|15420.4|15419.4|15419.6|15418.6|15421.3|15420.3|15419.6|15418.6|54
1631641070000|2021-09-14 17:37:50|15419.7|15418.7|15418.7|15417.7|15419.7|15418.7|15417.8|15416.8|80
1631641080000|2021-09-14 17:38:00|15419.4|15418.4|15418.7|15417.7|15419.7|15418.7|15417.2|15416.2|72
1631641090000|2021-09-14 17:38:10|15418.6|15417.6|15419.7|15418.7|15420.3|15419.3|15418.6|15417.6|59
1631641100000|2021-09-14 17:38:20|15419.8|15418.8|15423.3|15422.3|15423.4|15422.4|15419.6|15418.6|101
1631641110000|2021-09-14 17:38:30|15423.2|15422.2|15425.2|15424.2|15425.6|15424.6|15422.8|15421.8|154
1631641120000|2021-09-14 17:38:40|15424.9|15423.9|15423.9|15422.9|15425.2|15424.2|15423.6|15422.6|127
1631641130000|2021-09-14 17:38:50|15424.1|15423.1|15421.9|15420.9|15424.9|15423.9|15421.9|15420.9|94
1631641140000|2021-09-14 17:39:00|15421.7|15420.7|15422.4|15421.4|15423.1|15422.1|15421.4|15420.4|52
1631641150000|2021-09-14 17:39:10|15421.9|15420.9|15422.8|15421.8|15423.7|15422.7|15421.9|15420.9|42
1631641160000|2021-09-14 17:39:20|15422.9|15421.9|15422.7|15421.7|15423.9|15422.9|15422.3|15421.3|37
1631641170000|2021-09-14 17:39:30|15422.6|15421.6|15422.7|15421.7|15423.3|15422.3|15421.7|15420.7|84
1631641180000|2021-09-14 17:39:40|15422.3|15421.3|15419.9|15418.9|15422.4|15421.4|15418.8|15417.8|144
1631641190000|2021-09-14 17:39:50|15420.1|15419.1|15421.1|15420.1|15423.2|15422.2|15420.1|15419.1|65
1631641200000|2021-09-14 17:40:00|15421.8|15420.8|15424.1|15423.1|15424.3|15423.3|15421.4|15420.4|117
1631641210000|2021-09-14 17:40:10|15423.9|15422.9|15421.4|15420.4|15424.1|15423.1|15421.2|15420.2|67
1631641220000|2021-09-14 17:40:20|15421.3|15420.3|15421.7|15420.7|15423.6|15422.6|15420.9|15419.9|73
1631641230000|2021-09-14 17:40:30|15421.4|15420.4|15421.2|15420.2|15421.7|15420.7|15419.9|15418.9|64
1631641240000|2021-09-14 17:40:40|15421.3|15420.3|15420.6|15419.6|15422.4|15421.4|15420.4|15419.4|54
1631641250000|2021-09-14 17:40:50|15420.7|15419.7|15421.9|15420.9|15423.2|15422.2|15420.6|15419.6|50
1631641260000|2021-09-14 17:41:00|15421.8|15420.8|15421.8|15420.8|15422.4|15421.4|15420.9|15419.9|154
1631641270000|2021-09-14 17:41:10|15421.4|15420.4|15420.6|15419.6|15421.9|15420.9|15419.7|15418.7|51
1631641280000|2021-09-14 17:41:20|15420.4|15419.4|15419.9|15418.9|15421.1|15420.1|15419.7|15418.7|176
1631641290000|2021-09-14 17:41:30|15419.8|15418.8|15419.6|15418.6|15420.3|15419.3|15418.9|15417.9|51
1631641300000|2021-09-14 17:41:40|15419.4|15418.4|15420.4|15419.4|15420.8|15419.8|15419.2|15418.2|31
1631641310000|2021-09-14 17:41:50|15420.3|15419.3|15420.4|15419.4|15421.1|15420.1|15420.2|15419.2|27
1631641320000|2021-09-14 17:42:00|15420.3|15419.3|15421.2|15420.2|15421.6|15420.6|15419.7|15418.7|92
1631641330000|2021-09-14 17:42:10|15421.3|15420.3|15421.3|15420.3|15421.4|15420.4|15419.9|15418.9|257
1631641340000|2021-09-14 17:42:20|15421.2|15420.2|15420.7|15419.7|15421.6|15420.6|15420.3|15419.3|21
1631641350000|2021-09-14 17:42:30|15420.4|15419.4|15421.8|15420.8|15421.8|15420.8|15420.1|15419.1|38
1631641360000|2021-09-14 17:42:40|15421.3|15420.3|15421.7|15420.7|15422.1|15421.1|15420.6|15419.6|31
1631641370000|2021-09-14 17:42:50|15421.8|15420.8|15422.8|15421.8|15423.1|15422.1|15421.6|15420.6|109
1631641380000|2021-09-14 17:43:00|15422.7|15421.7|15425.4|15424.4|15426.1|15425.1|15422.6|15421.6|227
1631641390000|2021-09-14 17:43:10|15425.2|15424.2|15426.4|15425.4|15426.8|15425.8|15424.8|15423.8|79
1631641400000|2021-09-14 17:43:20|15426.2|15425.2|15427.9|15426.9|15428.4|15427.4|15426.2|15425.2|211
1631641410000|2021-09-14 17:43:30|15427.8|15426.8|15426.1|15425.1|15428.3|15427.3|15426.1|15425.1|111
1631641420000|2021-09-14 17:43:40|15426.3|15425.3|15426.2|15425.2|15426.6|15425.6|15425.8|15424.8|59
1631641430000|2021-09-14 17:43:50|15426.1|15425.1|15426.2|15425.2|15426.6|15425.6|15425.8|15424.8|37
1631641440000|2021-09-14 17:44:00|15426.4|15425.4|15426.2|15425.2|15426.6|15425.6|15425.3|15424.3|63
1631641450000|2021-09-14 17:44:10|15425.9|15424.9|15425.3|15424.3|15426.2|15425.2|15425.1|15424.1|121
1631641460000|2021-09-14 17:44:20|15425.4|15424.4|15425.2|15424.2|15426.2|15425.2|15424.9|15423.9|28
1631641470000|2021-09-14 17:44:30|15425.4|15424.4|15426.3|15425.3|15426.6|15425.6|15425.4|15424.4|47
1631641480000|2021-09-14 17:44:40|15426.7|15425.7|15427.1|15426.1|15427.4|15426.4|15426.3|15425.3|60
1631641490000|2021-09-14 17:44:50|15426.9|15425.9|15428.6|15427.6|15429.1|15428.1|15426.9|15425.9|133
1631641500000|2021-09-14 17:45:00|15428.4|15427.4|15427.7|15426.7|15429.1|15428.1|15427.2|15426.2|111
1631641510000|2021-09-14 17:45:10|15427.6|15426.6|15428.6|15427.6|15428.7|15427.7|15427.1|15426.1|62
1631641520000|2021-09-14 17:45:20|15428.4|15427.4|15429.3|15428.3|15429.9|15428.9|15428.4|15427.4|116
1631641530000|2021-09-14 17:45:30|15429.4|15428.4|15428.1|15427.1|15429.7|15428.7|15427.9|15426.9|56
1631641540000|2021-09-14 17:45:40|15427.9|15426.9|15426.4|15425.4|15427.9|15426.9|15426.2|15425.2|73
1631641550000|2021-09-14 17:45:50|15426.3|15425.3|15426.2|15425.2|15427.3|15426.3|15425.8|15424.8|82
1631641560000|2021-09-14 17:46:00|15426.3|15425.3|15427.3|15426.3|15427.6|15426.6|15425.9|15424.9|78
1631641570000|2021-09-14 17:46:10|15427.2|15426.2|15427.4|15426.4|15427.6|15426.6|15427.2|15426.2|19
1631641580000|2021-09-14 17:46:20|15427.3|15426.3|15427.3|15426.3|15427.6|15426.6|15426.6|15425.6|37
1631641590000|2021-09-14 17:46:30|15427.2|15426.2|15426.7|15425.7|15427.3|15426.3|15426.2|15425.2|27
1631641600000|2021-09-14 17:46:40|15426.8|15425.8|15426.8|15425.8|15427.3|15426.3|15426.2|15425.2|149
1631641610000|2021-09-14 17:46:50|15427.1|15426.1|15430.1|15429.1|15430.1|15429.1|15426.9|15425.9|133
1631641620000|2021-09-14 17:47:00|15429.9|15428.9|15428.1|15427.1|15430.1|15429.1|15427.1|15426.1|62
1631641630000|2021-09-14 17:47:10|15428.3|15427.3|15427.3|15426.3|15428.8|15427.8|15426.6|15425.6|59
1631641640000|2021-09-14 17:47:20|15427.8|15426.8|15427.7|15426.7|15428.2|15427.2|15427.2|15426.2|97
1631641650000|2021-09-14 17:47:30|15427.6|15426.6|15427.8|15426.8|15428.3|15427.3|15427.2|15426.2|37
1631641660000|2021-09-14 17:47:40|15427.6|15426.6|15427.2|15426.2|15428.3|15427.3|15427.1|15426.1|36
1631641670000|2021-09-14 17:47:50|15427.1|15426.1|15427.1|15426.1|15427.7|15426.7|15426.4|15425.4|43
1631641680000|2021-09-14 17:48:00|15426.8|15425.8|15428.4|15427.4|15429.3|15428.3|15426.7|15425.7|104
1631641690000|2021-09-14 17:48:10|15428.6|15427.6|15427.7|15426.7|15428.7|15427.7|15427.7|15426.7|14
1631641700000|2021-09-14 17:48:20|15427.6|15426.6|15428.1|15427.1|15428.2|15427.2|15426.8|15425.8|35
1631641710000|2021-09-14 17:48:30|15427.9|15426.9|15427.4|15426.4|15428.1|15427.1|15426.9|15425.9|22
1631641720000|2021-09-14 17:48:40|15427.3|15426.3|15426.7|15425.7|15427.6|15426.6|15426.6|15425.6|23
1631641730000|2021-09-14 17:48:50|15426.1|15425.1|15426.4|15425.4|15426.8|15425.8|15425.7|15424.7|102
1631641740000|2021-09-14 17:49:00|15426.3|15425.3|15427.7|15426.7|15427.7|15426.7|15425.9|15424.9|97
1631641750000|2021-09-14 17:49:10|15427.8|15426.8|15426.4|15425.4|15427.8|15426.8|15426.3|15425.3|42
1631641760000|2021-09-14 17:49:20|15426.3|15425.3|15425.9|15424.9|15427.1|15426.1|15425.7|15424.7|46
1631641770000|2021-09-14 17:49:30|15425.8|15424.8|15426.1|15425.1|15426.3|15425.3|15425.8|15424.8|17
1631641780000|2021-09-14 17:49:40|15425.9|15424.9|15425.6|15424.6|15426.4|15425.4|15425.3|15424.3|46
1631641790000|2021-09-14 17:49:50|15425.4|15424.4|15425.8|15424.8|15425.8|15424.8|15424.3|15423.3|84
1631641800000|2021-09-14 17:50:00|15426.3|15425.3|15427.2|15426.2|15427.7|15426.7|15426.2|15425.2|68
1631641810000|2021-09-14 17:50:10|15427.3|15426.3|15426.6|15425.6|15428.2|15427.2|15425.9|15424.9|115
1631641820000|2021-09-14 17:50:20|15426.4|15425.4|15426.7|15425.7|15427.1|15426.1|15426.2|15425.2|45
1631641830000|2021-09-14 17:50:30|15426.6|15425.6|15424.4|15423.4|15426.6|15425.6|15424.3|15423.3|65
1631641840000|2021-09-14 17:50:40|15424.3|15423.3|15425.2|15424.2|15425.3|15424.3|15424.1|15423.1|71
1631641850000|2021-09-14 17:50:50|15425.3|15424.3|15424.4|15423.4|15425.8|15424.8|15424.4|15423.4|68
1631641860000|2021-09-14 17:51:00|15424.6|15423.6|15425.6|15424.6|15425.7|15424.7|15424.6|15423.6|31
1631641870000|2021-09-14 17:51:10|15425.7|15424.7|15425.3|15424.3|15426.1|15425.1|15425.2|15424.2|59
1631641880000|2021-09-14 17:51:20|15425.4|15424.4|15426.2|15425.2|15426.3|15425.3|15425.3|15424.3|182
1631641890000|2021-09-14 17:51:30|15426.1|15425.1|15427.9|15426.9|15428.1|15427.1|15426.1|15425.1|84
1631641900000|2021-09-14 17:51:40|15427.8|15426.8|15427.1|15426.1|15427.9|15426.9|15426.8|15425.8|50
1631641910000|2021-09-14 17:51:50|15427.2|15426.2|15428.4|15427.4|15428.4|15427.4|15426.9|15425.9|58
1631641920000|2021-09-14 17:52:00|15428.3|15427.3|15430.7|15429.7|15430.7|15429.7|15428.2|15427.2|145
1631641930000|2021-09-14 17:52:10|15430.6|15429.6|15431.4|15430.4|15431.9|15430.9|15430.1|15429.1|1113
1631641940000|2021-09-14 17:52:20|15431.1|15430.1|15433.2|15432.2|15433.2|15432.2|15430.8|15429.8|346
1631641950000|2021-09-14 17:52:30|15433.1|15432.1|15433.1|15432.1|15434.1|15433.1|15432.6|15431.6|117
1631641960000|2021-09-14 17:52:40|15432.9|15431.9|15435.1|15434.1|15435.1|15434.1|15432.3|15431.3|191
1631641970000|2021-09-14 17:52:50|15434.9|15433.9|15434.8|15433.8|15435.6|15434.6|15434.6|15433.6|166
1631641980000|2021-09-14 17:53:00|15434.7|15433.7|15434.7|15433.7|15435.1|15434.1|15434.1|15433.1|146
1631641990000|2021-09-14 17:53:10|15434.8|15433.8|15433.8|15432.8|15434.9|15433.9|15433.6|15432.6|47
1631642000000|2021-09-14 17:53:20|15433.9|15432.9|15433.9|15432.9|15434.2|15433.2|15432.8|15431.8|71
1631642010000|2021-09-14 17:53:30|15434.1|15433.1|15436.6|15435.6|15436.8|15435.8|15434.1|15433.1|136
1631642020000|2021-09-14 17:53:40|15436.4|15435.4|15437.4|15436.4|15437.8|15436.8|15436.3|15435.3|237
1631642030000|2021-09-14 17:53:50|15437.3|15436.3|15436.1|15435.1|15437.3|15436.3|15435.1|15434.1|176
1631642040000|2021-09-14 17:54:00|15436.3|15435.3|15435.6|15434.6|15436.9|15435.9|15435.3|15434.3|104
1631642050000|2021-09-14 17:54:10|15435.4|15434.4|15434.8|15433.8|15435.8|15434.8|15434.7|15433.7|51
1631642060000|2021-09-14 17:54:20|15434.3|15433.3|15433.7|15432.7|15434.4|15433.4|15432.8|15431.8|101
1631642070000|2021-09-14 17:54:30|15433.8|15432.8|15432.9|15431.9|15433.8|15432.8|15432.8|15431.8|43
1631642080000|2021-09-14 17:54:40|15432.8|15431.8|15432.7|15431.7|15433.2|15432.2|15432.1|15431.1|61
1631642090000|2021-09-14 17:54:50|15432.4|15431.4|15431.9|15430.9|15432.7|15431.7|15431.8|15430.8|25
1631642100000|2021-09-14 17:55:00|15432.2|15431.2|15432.8|15431.8|15433.9|15432.9|15432.2|15431.2|82
1631642110000|2021-09-14 17:55:10|15432.7|15431.7|15433.7|15432.7|15433.9|15432.9|15432.3|15431.3|81
1631642120000|2021-09-14 17:55:20|15433.8|15432.8|15433.4|15432.4|15433.8|15432.8|15433.1|15432.1|27
1631642130000|2021-09-14 17:55:30|15433.6|15432.6|15433.3|15432.3|15433.8|15432.8|15433.1|15432.1|26
1631642140000|2021-09-14 17:55:40|15433.2|15432.2|15433.4|15432.4|15433.7|15432.7|15432.9|15431.9|87
1631642150000|2021-09-14 17:55:50|15433.3|15432.3|15434.8|15433.8|15435.3|15434.3|15432.6|15431.6|94
1631642160000|2021-09-14 17:56:00|15434.9|15433.9|15436.6|15435.6|15437.2|15436.2|15434.8|15433.8|107
1631642170000|2021-09-14 17:56:10|15436.7|15435.7|15436.4|15435.4|15436.8|15435.8|15436.1|15435.1|61
1631642180000|2021-09-14 17:56:20|15436.3|15435.3|15433.1|15432.1|15436.3|15435.3|15433.1|15432.1|110
1631642190000|2021-09-14 17:56:30|15432.9|15431.9|15431.1|15430.1|15433.3|15432.3|15431.1|15430.1|97
1631642200000|2021-09-14 17:56:40|15431.2|15430.2|15431.6|15430.6|15432.1|15431.1|15430.7|15429.7|101
1631642210000|2021-09-14 17:56:50|15431.7|15430.7|15428.9|15427.9|15431.7|15430.7|15428.6|15427.6|271
1631642220000|2021-09-14 17:57:00|15428.8|15427.8|15429.1|15428.1|15430.1|15429.1|15428.8|15427.8|94
1631642230000|2021-09-14 17:57:10|15429.2|15428.2|15429.1|15428.1|15429.7|15428.7|15428.8|15427.8|70
1631642240000|2021-09-14 17:57:20|15429.2|15428.2|15428.6|15427.6|15429.3|15428.3|15428.1|15427.1|118
1631642250000|2021-09-14 17:57:30|15428.4|15427.4|15428.6|15427.6|15429.4|15428.4|15428.1|15427.1|43
1631642260000|2021-09-14 17:57:40|15428.2|15427.2|15428.3|15427.3|15428.4|15427.4|15427.1|15426.1|69
1631642270000|2021-09-14 17:57:50|15428.6|15427.6|15428.3|15427.3|15429.3|15428.3|15427.7|15426.7|35
1631642280000|2021-09-14 17:58:00|15427.7|15426.7|15425.9|15424.9|15428.1|15427.1|15425.8|15424.8|226
1631642290000|2021-09-14 17:58:10|15425.8|15424.8|15428.8|15427.8|15429.1|15428.1|15425.4|15424.4|178
1631642300000|2021-09-14 17:58:20|15429.1|15428.1|15427.3|15426.3|15429.4|15428.4|15426.8|15425.8|304
1631642310000|2021-09-14 17:58:30|15427.4|15426.4|15427.2|15426.2|15428.2|15427.2|15426.6|15425.6|71
1631642320000|2021-09-14 17:58:40|15427.1|15426.1|15427.4|15426.4|15427.6|15426.6|15425.8|15424.8|54
1631642330000|2021-09-14 17:58:50|15427.6|15426.6|15428.4|15427.4|15428.6|15427.6|15427.3|15426.3|47
1631642340000|2021-09-14 17:59:00|15428.6|15427.6|15428.4|15427.4|15430.1|15429.1|15428.3|15427.3|112
1631642350000|2021-09-14 17:59:10|15428.3|15427.3|15427.2|15426.2|15428.3|15427.3|15426.3|15425.3|52
1631642360000|2021-09-14 17:59:20|15427.3|15426.3|15426.6|15425.6|15427.4|15426.4|15425.8|15424.8|157
1631642370000|2021-09-14 17:59:30|15426.8|15425.8|15425.7|15424.7|15427.3|15426.3|15425.6|15424.6|67
1631642380000|2021-09-14 17:59:40|15425.2|15424.2|15426.4|15425.4|15427.3|15426.3|15425.2|15424.2|38
1631642390000|2021-09-14 17:59:50|15426.3|15425.3|15427.1|15426.1|15427.2|15426.2|15425.9|15424.9|24
1631642400000|2021-09-14 18:00:00|15427.2|15426.2|15426.4|15425.4|15427.7|15426.7|15425.9|15424.9|64
1631642410000|2021-09-14 18:00:10|15426.3|15425.3|15424.8|15423.8|15426.8|15425.8|15424.2|15423.2|147
1631642420000|2021-09-14 18:00:20|15424.9|15423.9|15420.6|15419.6|15425.1|15424.1|15420.1|15419.1|318
1631642430000|2021-09-14 18:00:30|15420.4|15419.4|15421.6|15420.6|15421.6|15420.6|15418.9|15417.9|249
1631642440000|2021-09-14 18:00:40|15421.4|15420.4|15422.3|15421.3|15422.7|15421.7|15420.9|15419.9|116
1631642450000|2021-09-14 18:00:50|15422.4|15421.4|15422.7|15421.7|15424.1|15423.1|15421.7|15420.7|132
1631642460000|2021-09-14 18:01:00|15422.9|15421.9|15425.2|15424.2|15425.2|15424.2|15422.9|15421.9|122
1631642470000|2021-09-14 18:01:10|15425.4|15424.4|15427.6|15426.6|15428.4|15427.4|15425.4|15424.4|166
1631642480000|2021-09-14 18:01:20|15427.4|15426.4|15427.2|15426.2|15427.6|15426.6|15425.2|15424.2|125
1631642490000|2021-09-14 18:01:30|15427.3|15426.3|15425.2|15424.2|15427.7|15426.7|15424.3|15423.3|94
1631642500000|2021-09-14 18:01:40|15425.1|15424.1|15424.7|15423.7|15425.2|15424.2|15424.2|15423.2|26
1631642510000|2021-09-14 18:01:50|15424.8|15423.8|15422.4|15421.4|15424.9|15423.9|15421.9|15420.9|99
1631642520000|2021-09-14 18:02:00|15422.6|15421.6|15420.7|15419.7|15423.7|15422.7|15420.7|15419.7|61
1631642530000|2021-09-14 18:02:10|15420.8|15419.8|15420.1|15419.1|15421.6|15420.6|15419.3|15418.3|137
1631642540000|2021-09-14 18:02:20|15419.9|15418.9|15419.9|15418.9|15421.3|15420.3|15419.7|15418.7|102
1631642550000|2021-09-14 18:02:30|15419.8|15418.8|15421.3|15420.3|15422.4|15421.4|15419.7|15418.7|79
1631642560000|2021-09-14 18:02:40|15421.2|15420.2|15417.7|15416.7|15421.3|15420.3|15416.6|15415.6|199
1631642570000|2021-09-14 18:02:50|15417.6|15416.6|15417.6|15416.6|15418.1|15417.1|15416.3|15415.3|157
1631642580000|2021-09-14 18:03:00|15417.8|15416.8|15418.6|15417.6|15419.6|15418.6|15416.8|15415.8|143
1631642590000|2021-09-14 18:03:10|15418.8|15417.8|15419.6|15418.6|15420.4|15419.4|15418.4|15417.4|69
1631642600000|2021-09-14 18:03:20|15419.7|15418.7|15422.6|15421.6|15422.6|15421.6|15419.6|15418.6|149
1631642610000|2021-09-14 18:03:30|15422.3|15421.3|15422.7|15421.7|15423.2|15422.2|15421.8|15420.8|140
1631642620000|2021-09-14 18:03:40|15421.9|15420.9|15423.1|15422.1|15423.6|15422.6|15421.9|15420.9|80
1631642630000|2021-09-14 18:03:50|15423.2|15422.2|15421.7|15420.7|15423.8|15422.8|15420.9|15419.9|75
1631642640000|2021-09-14 18:04:00|15421.6|15420.6|15421.7|15420.7|15422.3|15421.3|15420.7|15419.7|62
1631642650000|2021-09-14 18:04:10|15421.8|15420.8|15422.1|15421.1|15422.3|15421.3|15420.7|15419.7|44
1631642660000|2021-09-14 18:04:20|15422.3|15421.3|15421.8|15420.8|15422.8|15421.8|15421.7|15420.7|74
1631642670000|2021-09-14 18:04:30|15421.7|15420.7|15420.4|15419.4|15422.9|15421.9|15420.4|15419.4|94
1631642680000|2021-09-14 18:04:40|15420.6|15419.6|15419.4|15418.4|15420.8|15419.8|15419.4|15418.4|39
1631642690000|2021-09-14 18:04:50|15419.6|15418.6|15420.2|15419.2|15421.2|15420.2|15419.1|15418.1|91
1631642700000|2021-09-14 18:05:00|15421.2|15420.2|15422.2|15421.2|15422.3|15421.3|15420.7|15419.7|84
1631642710000|2021-09-14 18:05:10|15422.1|15421.1|15424.2|15423.2|15425.1|15424.1|15421.9|15420.9|131
1631642720000|2021-09-14 18:05:20|15424.1|15423.1|15424.8|15423.8|15424.9|15423.9|15424.1|15423.1|56
1631642730000|2021-09-14 18:05:30|15424.9|15423.9|15425.1|15424.1|15425.3|15424.3|15424.2|15423.2|43
1631642740000|2021-09-14 18:05:40|15425.2|15424.2|15425.7|15424.7|15426.9|15425.9|15425.1|15424.1|92
1631642750000|2021-09-14 18:05:50|15425.6|15424.6|15427.6|15426.6|15427.6|15426.6|15425.2|15424.2|86
1631642760000|2021-09-14 18:06:00|15428.7|15427.7|15431.6|15430.6|15434.1|15433.1|15428.4|15427.4|555
1631642770000|2021-09-14 18:06:10|15432.1|15431.1|15432.9|15431.9|15433.6|15432.6|15431.6|15430.6|147
1631642780000|2021-09-14 18:06:20|15432.8|15431.8|15431.9|15430.9|15433.8|15432.8|15431.6|15430.6|96
1631642790000|2021-09-14 18:06:30|15431.8|15430.8|15428.4|15427.4|15432.8|15431.8|15427.4|15426.4|173
1631642800000|2021-09-14 18:06:40|15428.6|15427.6|15428.7|15427.7|15429.2|15428.2|15428.2|15427.2|28
1631642810000|2021-09-14 18:06:50|15428.8|15427.8|15426.2|15425.2|15429.2|15428.2|15425.7|15424.7|97
1631642820000|2021-09-14 18:07:00|15426.3|15425.3|15424.4|15423.4|15426.8|15425.8|15424.2|15423.2|118
1631642830000|2021-09-14 18:07:10|15424.7|15423.7|15423.2|15422.2|15424.7|15423.7|15423.1|15422.1|222
1631642840000|2021-09-14 18:07:20|15423.3|15422.3|15420.9|15419.9|15423.4|15422.4|15419.9|15418.9|224
1631642850000|2021-09-14 18:07:30|15421.2|15420.2|15421.2|15420.2|15422.3|15421.3|15420.4|15419.4|135
1631642860000|2021-09-14 18:07:40|15421.1|15420.1|15421.2|15420.2|15422.1|15421.1|15420.4|15419.4|182
1631642870000|2021-09-14 18:07:50|15421.1|15420.1|15418.8|15417.8|15421.2|15420.2|15418.4|15417.4|231
1631642880000|2021-09-14 18:08:00|15418.9|15417.9|15419.3|15418.3|15420.4|15419.4|15418.4|15417.4|106
1631642890000|2021-09-14 18:08:10|15418.6|15417.6|15417.4|15416.4|15419.2|15418.2|15417.1|15416.1|122
1631642900000|2021-09-14 18:08:20|15417.6|15416.6|15416.4|15415.4|15417.9|15416.9|15415.2|15414.2|209
1631642910000|2021-09-14 18:08:30|15416.6|15415.6|15415.1|15414.1|15416.8|15415.8|15415.1|15414.1|108
1631642920000|2021-09-14 18:08:40|15414.9|15413.9|15415.4|15414.4|15415.7|15414.7|15413.3|15412.3|215
1631642930000|2021-09-14 18:08:50|15416.1|15415.1|15415.4|15414.4|15416.3|15415.3|15414.9|15413.9|102
1631642940000|2021-09-14 18:09:00|15415.3|15414.3|15417.3|15416.3|15417.7|15416.7|15414.9|15413.9|67
1631642950000|2021-09-14 18:09:10|15417.4|15416.4|15413.4|15412.4|15418.3|15417.3|15413.2|15412.2|188
1631642960000|2021-09-14 18:09:20|15413.7|15412.7|15414.1|15413.1|15414.3|15413.3|15412.9|15411.9|90
1631642970000|2021-09-14 18:09:30|15414.2|15413.2|15414.2|15413.2|15414.7|15413.7|15413.7|15412.7|32
1631642980000|2021-09-14 18:09:40|15414.4|15413.4|15414.4|15413.4|15415.9|15414.9|15414.3|15413.3|95
1631642990000|2021-09-14 18:09:50|15414.7|15413.7|15415.8|15414.8|15415.9|15414.9|15414.1|15413.1|44
1631643000000|2021-09-14 18:10:00|15416.1|15415.1|15415.9|15414.9|15416.4|15415.4|15414.3|15413.3|56
1631643010000|2021-09-14 18:10:10|15415.8|15414.8|15417.2|15416.2|15417.4|15416.4|15415.7|15414.7|197
1631643020000|2021-09-14 18:10:20|15417.3|15416.3|15416.4|15415.4|15417.6|15416.6|15416.3|15415.3|51
1631643030000|2021-09-14 18:10:30|15416.6|15415.6|15415.1|15414.1|15417.3|15416.3|15414.4|15413.4|48
1631643040000|2021-09-14 18:10:40|15414.7|15413.7|15415.9|15414.9|15416.6|15415.6|15414.7|15413.7|96
1631643050000|2021-09-14 18:10:50|15415.8|15414.8|15415.7|15414.7|15416.1|15415.1|15414.9|15413.9|43
1631643060000|2021-09-14 18:11:00|15416.1|15415.1|15416.7|15415.7|15417.9|15416.9|15416.1|15415.1|92
1631643070000|2021-09-14 18:11:10|15416.8|15415.8|15415.6|15414.6|15416.8|15415.8|15415.3|15414.3|42
1631643080000|2021-09-14 18:11:20|15415.7|15414.7|15412.6|15411.6|15415.8|15414.8|15412.2|15411.2|267
1631643090000|2021-09-14 18:11:30|15412.7|15411.7|15411.3|15410.3|15414.4|15413.4|15411.1|15410.1|102
1631643100000|2021-09-14 18:11:40|15411.6|15410.6|15413.2|15412.2|15413.6|15412.6|15411.6|15410.6|47
1631643110000|2021-09-14 18:11:50|15413.3|15412.3|15413.3|15412.3|15413.8|15412.8|15412.9|15411.9|21
1631643120000|2021-09-14 18:12:00|15413.7|15412.7|15414.4|15413.4|15414.9|15413.9|15413.7|15412.7|79
1631643130000|2021-09-14 18:12:10|15414.6|15413.6|15414.7|15413.7|15415.6|15414.6|15413.7|15412.7|38
1631643140000|2021-09-14 18:12:20|15414.6|15413.6|15414.9|15413.9|15415.1|15414.1|15414.2|15413.2|39
1631643150000|2021-09-14 18:12:30|15415.1|15414.1|15415.8|15414.8|15416.3|15415.3|15414.9|15413.9|67
1631643160000|2021-09-14 18:12:40|15415.9|15414.9|15415.1|15414.1|15415.9|15414.9|15414.6|15413.6|31
1631643170000|2021-09-14 18:12:50|15415.7|15414.7|15417.7|15416.7|15418.2|15417.2|15415.7|15414.7|271
1631643180000|2021-09-14 18:13:00|15417.8|15416.8|15419.4|15418.4|15419.7|15418.7|15417.3|15416.3|122
1631643190000|2021-09-14 18:13:10|15419.6|15418.6|15420.2|15419.2|15420.7|15419.7|15419.3|15418.3|162
1631643200000|2021-09-14 18:13:20|15420.1|15419.1|15418.6|15417.6|15420.4|15419.4|15417.9|15416.9|59
1631643210000|2021-09-14 18:13:30|15418.4|15417.4|15418.4|15417.4|15418.9|15417.9|15417.9|15416.9|50
1631643220000|2021-09-14 18:13:40|15418.3|15417.3|15418.1|15417.1|15418.7|15417.7|15417.7|15416.7|55
1631643230000|2021-09-14 18:13:50|15417.9|15416.9|15416.9|15415.9|15418.9|15417.9|15416.7|15415.7|97
1631643240000|2021-09-14 18:14:00|15417.1|15416.1|15415.1|15414.1|15417.4|15416.4|15414.6|15413.6|93
1631643250000|2021-09-14 18:14:10|15414.9|15413.9|15414.3|15413.3|15415.6|15414.6|15413.8|15412.8|56
1631643260000|2021-09-14 18:14:20|15414.4|15413.4|15415.7|15414.7|15416.1|15415.1|15414.2|15413.2|102
1631643270000|2021-09-14 18:14:30|15415.3|15414.3|15415.4|15414.4|15416.4|15415.4|15415.1|15414.1|35
1631643280000|2021-09-14 18:14:40|15415.3|15414.3|15415.7|15414.7|15416.4|15415.4|15414.9|15413.9|17
1631643290000|2021-09-14 18:14:50|15415.6|15414.6|15415.6|15414.6|15416.4|15415.4|15415.4|15414.4|48
1631643300000|2021-09-14 18:15:00|15415.9|15414.9|15413.4|15412.4|15416.1|15415.1|15413.2|15412.2|103
1631643310000|2021-09-14 18:15:10|15413.3|15412.3|15413.6|15412.6|15413.9|15412.9|15413.1|15412.1|76
1631643320000|2021-09-14 18:15:20|15413.4|15412.4|15411.6|15410.6|15413.7|15412.7|15411.3|15410.3|221
1631643330000|2021-09-14 18:15:30|15411.7|15410.7|15410.9|15409.9|15412.1|15411.1|15410.7|15409.7|108
1631643340000|2021-09-14 18:15:40|15410.8|15409.8|15410.1|15409.1|15411.2|15410.2|15409.8|15408.8|115
1631643350000|2021-09-14 18:15:50|15410.2|15409.2|15409.6|15408.6|15410.6|15409.6|15409.6|15408.6|89
1631643360000|2021-09-14 18:16:00|15409.7|15408.7|15409.4|15408.4|15409.7|15408.7|15407.3|15406.3|181
1631643370000|2021-09-14 18:16:10|15409.3|15408.3|15410.7|15409.7|15413.2|15412.2|15409.3|15408.3|156
1631643380000|2021-09-14 18:16:20|15410.3|15409.3|15407.9|15406.9|15410.4|15409.4|15407.1|15406.1|164
1631643390000|2021-09-14 18:16:30|15407.8|15406.8|15409.4|15408.4|15410.2|15409.2|15407.3|15406.3|84
1631643400000|2021-09-14 18:16:40|15409.3|15408.3|15408.4|15407.4|15409.9|15408.9|15408.1|15407.1|64
1631643410000|2021-09-14 18:16:50|15408.6|15407.6|15409.4|15408.4|15409.9|15408.9|15407.8|15406.8|75
1631643420000|2021-09-14 18:17:00|15409.6|15408.6|15408.4|15407.4|15410.4|15409.4|15407.8|15406.8|64
1631643430000|2021-09-14 18:17:10|15408.2|15407.2|15408.9|15407.9|15409.8|15408.8|15407.8|15406.8|86
1631643440000|2021-09-14 18:17:20|15408.8|15407.8|15409.3|15408.3|15410.2|15409.2|15408.8|15407.8|114
1631643450000|2021-09-14 18:17:30|15409.4|15408.4|15406.9|15405.9|15410.6|15409.6|15406.7|15405.7|157
1631643460000|2021-09-14 18:17:40|15407.4|15406.4|15406.3|15405.3|15407.7|15406.7|15406.2|15405.2|125
1631643470000|2021-09-14 18:17:50|15406.4|15405.4|15406.3|15405.3|15408.2|15407.2|15405.9|15404.9|119
1631643480000|2021-09-14 18:18:00|15406.4|15405.4|15405.2|15404.2|15407.6|15406.6|15404.6|15403.6|225
1631643490000|2021-09-14 18:18:10|15405.1|15404.1|15403.9|15402.9|15405.6|15404.6|15402.7|15401.7|200
1631643500000|2021-09-14 18:18:20|15404.1|15403.1|15403.1|15402.1|15404.7|15403.7|15402.6|15401.6|122
1631643510000|2021-09-14 18:18:30|15403.2|15402.2|15401.1|15400.1|15404.2|15403.2|15400.6|15399.6|204
1631643520000|2021-09-14 18:18:40|15400.9|15399.9|15400.7|15399.7|15401.7|15400.7|15400.3|15399.3|64
1631643530000|2021-09-14 18:18:50|15400.6|15399.6|15398.9|15397.9|15400.6|15399.6|15398.7|15397.7|205
1631643540000|2021-09-14 18:19:00|15398.8|15397.8|15400.3|15399.3|15400.3|15399.3|15397.9|15396.9|240
1631643550000|2021-09-14 18:19:10|15400.2|15399.2|15398.9|15397.9|15401.7|15400.7|15398.8|15397.8|87
1631643560000|2021-09-14 18:19:20|15398.8|15397.8|15394.9|15393.9|15398.9|15397.9|15394.9|15393.9|237
1631643570000|2021-09-14 18:19:30|15395.1|15394.1|15393.6|15392.6|15395.8|15394.8|15392.6|15391.6|276
1631643580000|2021-09-14 18:19:40|15393.3|15392.3|15390.7|15389.7|15393.3|15392.3|15388.4|15387.4|624
1631643590000|2021-09-14 18:19:50|15390.8|15389.8|15387.9|15386.9|15391.3|15390.3|15387.8|15386.8|142
1631643600000|2021-09-14 18:20:00|15387.8|15386.8|15383.1|15382.1|15390.1|15389.1|15383.1|15382.1|541
1631643610000|2021-09-14 18:20:10|15382.9|15381.9|15379.2|15378.2|15383.7|15382.7|15378.7|15377.7|524
1631643620000|2021-09-14 18:20:20|15379.1|15378.1|15375.2|15374.2|15379.6|15378.6|15375.2|15374.2|393
1631643630000|2021-09-14 18:20:30|15374.9|15373.9|15373.9|15372.9|15377.2|15376.2|15373.2|15372.2|388
1631643640000|2021-09-14 18:20:40|15374.2|15373.2|15377.7|15376.7|15378.9|15377.9|15373.6|15372.6|539
1631643650000|2021-09-14 18:20:50|15378.2|15377.2|15383.4|15382.4|15383.4|15382.4|15377.7|15376.7|397
1631643660000|2021-09-14 18:21:00|15383.2|15382.2|15384.8|15383.8|15384.8|15383.8|15381.8|15380.8|201
1631643670000|2021-09-14 18:21:10|15384.7|15383.7|15382.7|15381.7|15385.6|15384.6|15382.4|15381.4|218
1631643680000|2021-09-14 18:21:20|15382.6|15381.6|15379.8|15378.8|15382.6|15381.6|15379.2|15378.2|210
1631643690000|2021-09-14 18:21:30|15379.9|15378.9|15382.9|15381.9|15383.2|15382.2|15379.4|15378.4|83
1631643700000|2021-09-14 18:21:40|15383.3|15382.3|15383.4|15382.4|15385.3|15384.3|15383.2|15382.2|229
1631643710000|2021-09-14 18:21:50|15383.6|15382.6|15386.4|15385.4|15386.7|15385.7|15383.2|15382.2|158
1631643720000|2021-09-14 18:22:00|15386.7|15385.7|15384.2|15383.2|15386.7|15385.7|15384.2|15383.2|113
1631643730000|2021-09-14 18:22:10|15384.3|15383.3|15383.4|15382.4|15384.6|15383.6|15382.6|15381.6|78
1631643740000|2021-09-14 18:22:20|15383.2|15382.2|15383.7|15382.7|15383.7|15382.7|15381.8|15380.8|97
1631643750000|2021-09-14 18:22:30|15383.9|15382.9|15382.2|15381.2|15384.7|15383.7|15381.9|15380.9|159
1631643760000|2021-09-14 18:22:40|15382.3|15381.3|15382.7|15381.7|15383.3|15382.3|15381.9|15380.9|87
1631643770000|2021-09-14 18:22:50|15383.2|15382.2|15382.2|15381.2|15383.2|15382.2|15381.4|15380.4|63
1631643780000|2021-09-14 18:23:00|15381.4|15380.4|15381.9|15380.9|15382.3|15381.3|15380.6|15379.6|106
1631643790000|2021-09-14 18:23:10|15381.8|15380.8|15382.2|15381.2|15383.2|15382.2|15381.3|15380.3|55
1631643800000|2021-09-14 18:23:20|15381.9|15380.9|15382.2|15381.2|15382.4|15381.4|15381.4|15380.4|54
1631643810000|2021-09-14 18:23:30|15381.9|15380.9|15380.7|15379.7|15382.2|15381.2|15380.4|15379.4|51
1631643820000|2021-09-14 18:23:40|15380.8|15379.8|15381.2|15380.2|15381.4|15380.4|15380.2|15379.2|99
1631643830000|2021-09-14 18:23:50|15381.3|15380.3|15384.2|15383.2|15384.6|15383.6|15380.4|15379.4|118
1631643840000|2021-09-14 18:24:00|15384.1|15383.1|15387.9|15386.9|15388.6|15387.6|15383.7|15382.7|366
1631643850000|2021-09-14 18:24:10|15388.1|15387.1|15390.4|15389.4|15390.9|15389.9|15387.6|15386.6|237
1631643860000|2021-09-14 18:24:20|15390.3|15389.3|15388.4|15387.4|15390.3|15389.3|15387.3|15386.3|130
1631643870000|2021-09-14 18:24:30|15388.6|15387.6|15388.2|15387.2|15388.8|15387.8|15387.4|15386.4|147
1631643880000|2021-09-14 18:24:40|15388.1|15387.1|15387.9|15386.9|15389.2|15388.2|15387.9|15386.9|53
1631643890000|2021-09-14 18:24:50|15388.2|15387.2|15388.9|15387.9|15389.2|15388.2|15387.8|15386.8|66
1631643900000|2021-09-14 18:25:00|15389.1|15388.1|15387.1|15386.1|15389.4|15388.4|15386.3|15385.3|233
1631643910000|2021-09-14 18:25:10|15387.2|15386.2|15384.8|15383.8|15387.2|15386.2|15383.8|15382.8|118
1631643920000|2021-09-14 18:25:20|15384.9|15383.9|15385.9|15384.9|15386.7|15385.7|15384.7|15383.7|154
1631643930000|2021-09-14 18:25:30|15385.8|15384.8|15385.2|15384.2|15386.3|15385.3|15384.6|15383.6|92
1631643940000|2021-09-14 18:25:40|15384.9|15383.9|15385.4|15384.4|15386.3|15385.3|15384.9|15383.9|91
1631643950000|2021-09-14 18:25:50|15385.6|15384.6|15384.4|15383.4|15386.2|15385.2|15384.3|15383.3|76
1631643960000|2021-09-14 18:26:00|15384.7|15383.7|15383.4|15382.4|15385.1|15384.1|15382.2|15381.2|153
1631643970000|2021-09-14 18:26:10|15383.6|15382.6|15383.7|15382.7|15384.3|15383.3|15383.2|15382.2|63
1631643980000|2021-09-14 18:26:20|15383.4|15382.4|15382.6|15381.6|15384.7|15383.7|15382.3|15381.3|77
1631643990000|2021-09-14 18:26:30|15382.7|15381.7|15382.9|15381.9|15384.1|15383.1|15382.1|15381.1|77
1631644000000|2021-09-14 18:26:40|15382.8|15381.8|15381.2|15380.2|15382.9|15381.9|15380.8|15379.8|111
1631644010000|2021-09-14 18:26:50|15381.1|15380.1|15379.8|15378.8|15381.2|15380.2|15379.6|15378.6|183
1631644020000|2021-09-14 18:27:00|15380.1|15379.1|15378.7|15377.7|15380.9|15379.9|15378.1|15377.1|256
1631644030000|2021-09-14 18:27:10|15378.6|15377.6|15378.6|15377.6|15379.3|15378.3|15378.1|15377.1|71
1631644040000|2021-09-14 18:27:20|15378.4|15377.4|15377.2|15376.2|15378.4|15377.4|15376.8|15375.8|175
1631644050000|2021-09-14 18:27:30|15377.3|15376.3|15377.1|15376.1|15378.2|15377.2|15376.8|15375.8|93
1631644060000|2021-09-14 18:27:40|15377.2|15376.2|15375.9|15374.9|15377.7|15376.7|15375.8|15374.8|131
1631644070000|2021-09-14 18:27:50|15376.2|15375.2|15377.7|15376.7|15378.3|15377.3|15375.9|15374.9|90
1631644080000|2021-09-14 18:28:00|15377.6|15376.6|15383.1|15382.1|15383.7|15382.7|15376.4|15375.4|300
1631644090000|2021-09-14 18:28:10|15383.2|15382.2|15384.4|15383.4|15384.4|15383.4|15381.3|15380.3|198
1631644100000|2021-09-14 18:28:20|15384.6|15383.6|15383.9|15382.9|15384.8|15383.8|15382.9|15381.9|134
1631644110000|2021-09-14 18:28:30|15384.3|15383.3|15385.1|15384.1|15386.7|15385.7|15383.1|15382.1|172
1631644120000|2021-09-14 18:28:40|15384.8|15383.8|15384.7|15383.7|15385.3|15384.3|15383.7|15382.7|94
1631644130000|2021-09-14 18:28:50|15384.9|15383.9|15386.6|15385.6|15386.6|15385.6|15382.9|15381.9|174
1631644140000|2021-09-14 18:29:00|15386.4|15385.4|15387.7|15386.7|15388.9|15387.9|15384.4|15383.4|308
1631644150000|2021-09-14 18:29:10|15387.6|15386.6|15384.4|15383.4|15387.6|15386.6|15384.4|15383.4|123
1631644160000|2021-09-14 18:29:20|15384.3|15383.3|15384.4|15383.4|15385.3|15384.3|15383.8|15382.8|53
1631644170000|2021-09-14 18:29:30|15384.2|15383.2|15385.1|15384.1|15386.1|15385.1|15383.9|15382.9|210
1631644180000|2021-09-14 18:29:40|15384.9|15383.9|15382.1|15381.1|15385.6|15384.6|15381.8|15380.8|169
1631644190000|2021-09-14 18:29:50|15381.9|15380.9|15382.4|15381.4|15382.9|15381.9|15380.8|15379.8|114
1631644200000|2021-09-14 18:30:00|15382.6|15381.6|15379.1|15378.1|15382.6|15381.6|15378.9|15377.9|256
1631644210000|2021-09-14 18:30:10|15378.8|15377.8|15380.9|15379.9|15382.6|15381.6|15378.8|15377.8|98
1631644220000|2021-09-14 18:30:20|15380.1|15379.1|15376.4|15375.4|15380.8|15379.8|15376.3|15375.3|211
1631644230000|2021-09-14 18:30:30|15376.3|15375.3|15375.9|15374.9|15377.6|15376.6|15375.8|15374.8|150
1631644240000|2021-09-14 18:30:40|15376.1|15375.1|15379.3|15378.3|15379.3|15378.3|15372.3|15371.3|638
1631644250000|2021-09-14 18:30:50|15378.9|15377.9|15379.1|15378.1|15380.6|15379.6|15377.4|15376.4|157
1631644260000|2021-09-14 18:31:00|15379.2|15378.2|15379.3|15378.3|15380.1|15379.1|15378.4|15377.4|128
1631644270000|2021-09-14 18:31:10|15379.4|15378.4|15383.4|15382.4|15383.7|15382.7|15378.8|15377.8|236
1631644280000|2021-09-14 18:31:20|15384.1|15383.1|15382.2|15381.2|15384.8|15383.8|15381.9|15380.9|289
1631644290000|2021-09-14 18:31:30|15381.9|15380.9|15382.6|15381.6|15382.7|15381.7|15381.2|15380.2|136
1631644300000|2021-09-14 18:31:40|15382.7|15381.7|15378.1|15377.1|15382.7|15381.7|15378.1|15377.1|108
1631644310000|2021-09-14 18:31:50|15378.2|15377.2|15378.2|15377.2|15378.9|15377.9|15376.7|15375.7|252
1631644320000|2021-09-14 18:32:00|15377.7|15376.7|15376.6|15375.6|15378.6|15377.6|15376.3|15375.3|99
1631644330000|2021-09-14 18:32:10|15375.9|15374.9|15374.9|15373.9|15377.3|15376.3|15374.7|15373.7|134
1631644340000|2021-09-14 18:32:20|15375.4|15374.4|15374.6|15373.6|15375.9|15374.9|15374.3|15373.3|145
1631644350000|2021-09-14 18:32:30|15374.7|15373.7|15375.2|15374.2|15376.7|15375.7|15374.7|15373.7|102
1631644360000|2021-09-14 18:32:40|15375.4|15374.4|15375.7|15374.7|15376.7|15375.7|15375.1|15374.1|211
1631644370000|2021-09-14 18:32:50|15375.8|15374.8|15376.9|15375.9|15377.7|15376.7|15375.4|15374.4|77
1631644380000|2021-09-14 18:33:00|15377.1|15376.1|15377.4|15376.4|15378.2|15377.2|15376.2|15375.2|87
1631644390000|2021-09-14 18:33:10|15377.3|15376.3|15381.4|15380.4|15381.6|15380.6|15376.3|15375.3|244
1631644400000|2021-09-14 18:33:20|15381.7|15380.7|15379.6|15378.6|15382.2|15381.2|15379.4|15378.4|125
1631644410000|2021-09-14 18:33:30|15379.4|15378.4|15378.7|15377.7|15379.8|15378.8|15376.7|15375.7|105
1631644420000|2021-09-14 18:33:40|15378.6|15377.6|15377.9|15376.9|15378.6|15377.6|15377.2|15376.2|34
1631644430000|2021-09-14 18:33:50|15377.8|15376.8|15377.9|15376.9|15377.9|15376.9|15376.6|15375.6|107
1631644440000|2021-09-14 18:34:00|15378.6|15377.6|15375.4|15374.4|15378.6|15377.6|15375.1|15374.1|109
1631644450000|2021-09-14 18:34:10|15375.6|15374.6|15375.7|15374.7|15376.7|15375.7|15375.1|15374.1|49
1631644460000|2021-09-14 18:34:20|15375.3|15374.3|15376.1|15375.1|15376.3|15375.3|15374.6|15373.6|168
1631644470000|2021-09-14 18:34:30|15375.9|15374.9|15376.7|15375.7|15377.3|15376.3|15375.4|15374.4|78
1631644480000|2021-09-14 18:34:40|15376.6|15375.6|15371.8|15370.8|15376.9|15375.9|15371.8|15370.8|415
1631644490000|2021-09-14 18:34:50|15372.1|15371.1|15368.9|15367.9|15372.8|15371.8|15368.2|15367.2|459
1631644500000|2021-09-14 18:35:00|15369.2|15368.2|15367.4|15366.4|15370.7|15369.7|15367.1|15366.1|290
1631644510000|2021-09-14 18:35:10|15367.3|15366.3|15363.7|15362.7|15367.9|15366.9|15362.9|15361.9|466
1631644520000|2021-09-14 18:35:20|15363.9|15362.9|15365.8|15364.8|15367.2|15366.2|15363.2|15362.2|309
1631644530000|2021-09-14 18:35:30|15365.9|15364.9|15368.2|15367.2|15368.4|15367.4|15365.4|15364.4|145
1631644540000|2021-09-14 18:35:40|15368.3|15367.3|15368.6|15367.6|15370.2|15369.2|15367.6|15366.6|180
1631644550000|2021-09-14 18:35:50|15368.4|15367.4|15367.6|15366.6|15369.3|15368.3|15367.2|15366.2|101
1631644560000|2021-09-14 18:36:00|15367.4|15366.4|15366.7|15365.7|15367.8|15366.8|15366.1|15365.1|85
1631644570000|2021-09-14 18:36:10|15366.6|15365.6|15364.7|15363.7|15366.9|15365.9|15364.3|15363.3|230
1631644580000|2021-09-14 18:36:20|15364.8|15363.8|15365.6|15364.6|15365.9|15364.9|15363.4|15362.4|361
1631644590000|2021-09-14 18:36:30|15365.2|15364.2|15367.2|15366.2|15367.2|15366.2|15365.2|15364.2|236
1631644600000|2021-09-14 18:36:40|15366.8|15365.8|15366.6|15365.6|15367.1|15366.1|15365.9|15364.9|120
1631644610000|2021-09-14 18:36:50|15366.7|15365.7|15366.8|15365.8|15367.8|15366.8|15366.4|15365.4|137
1631644620000|2021-09-14 18:37:00|15366.9|15365.9|15365.4|15364.4|15366.9|15365.9|15364.9|15363.9|90
1631644630000|2021-09-14 18:37:10|15365.2|15364.2|15364.6|15363.6|15365.9|15364.9|15364.4|15363.4|95
1631644640000|2021-09-14 18:37:20|15364.4|15363.4|15363.4|15362.4|15364.7|15363.7|15363.2|15362.2|59
1631644650000|2021-09-14 18:37:30|15363.7|15362.7|15363.4|15362.4|15364.3|15363.3|15362.8|15361.8|116
1631644660000|2021-09-14 18:37:40|15363.6|15362.6|15361.7|15360.7|15363.6|15362.6|15360.8|15359.8|266
1631644670000|2021-09-14 18:37:50|15361.4|15360.4|15361.2|15360.2|15362.3|15361.3|15360.7|15359.7|138
1631644680000|2021-09-14 18:38:00|15361.1|15360.1|15367.1|15366.1|15367.7|15366.7|15359.9|15358.9|402
1631644690000|2021-09-14 18:38:10|15367.2|15366.2|15367.4|15366.4|15367.6|15366.6|15365.2|15364.2|148
1631644700000|2021-09-14 18:38:20|15367.6|15366.6|15369.4|15368.4|15370.2|15369.2|15367.3|15366.3|276
1631644710000|2021-09-14 18:38:30|15369.6|15368.6|15372.3|15371.3|15373.1|15372.1|15369.1|15368.1|295
1631644720000|2021-09-14 18:38:40|15372.4|15371.4|15373.7|15372.7|15375.4|15374.4|15372.4|15371.4|244
1631644730000|2021-09-14 18:38:50|15373.8|15372.8|15374.9|15373.9|15375.2|15374.2|15372.4|15371.4|85
1631644740000|2021-09-14 18:39:00|15374.8|15373.8|15375.3|15374.3|15375.4|15374.4|15373.2|15372.2|138
1631644750000|2021-09-14 18:39:10|15375.8|15374.8|15374.8|15373.8|15375.9|15374.9|15374.7|15373.7|88
1631644760000|2021-09-14 18:39:20|15375.2|15374.2|15374.1|15373.1|15375.3|15374.3|15373.9|15372.9|143
1631644770000|2021-09-14 18:39:30|15373.9|15372.9|15374.4|15373.4|15375.8|15374.8|15373.6|15372.6|127
1631644780000|2021-09-14 18:39:40|15374.3|15373.3|15371.9|15370.9|15374.3|15373.3|15371.7|15370.7|123
1631644790000|2021-09-14 18:39:50|15372.1|15371.1|15370.4|15369.4|15372.1|15371.1|15370.2|15369.2|110
1631644800000|2021-09-14 18:40:00|15371.1|15370.1|15375.3|15374.3|15375.4|15374.4|15370.2|15369.2|207
1631644810000|2021-09-14 18:40:10|15375.1|15374.1|15376.9|15375.9|15377.6|15376.6|15374.3|15373.3|269
1631644820000|2021-09-14 18:40:20|15377.2|15376.2|15377.9|15376.9|15378.6|15377.6|15376.9|15375.9|223
1631644830000|2021-09-14 18:40:30|15377.4|15376.4|15377.8|15376.8|15378.6|15377.6|15376.4|15375.4|141
1631644840000|2021-09-14 18:40:40|15377.7|15376.7|15376.9|15375.9|15379.6|15378.6|15376.2|15375.2|278
1631644850000|2021-09-14 18:40:50|15377.1|15376.1|15376.9|15375.9|15377.6|15376.6|15376.2|15375.2|108
1631644860000|2021-09-14 18:41:00|15377.1|15376.1|15376.4|15375.4|15377.6|15376.6|15374.7|15373.7|127
1631644870000|2021-09-14 18:41:10|15376.3|15375.3|15377.9|15376.9|15377.9|15376.9|15375.6|15374.6|51
1631644880000|2021-09-14 18:41:20|15378.1|15377.1|15378.3|15377.3|15378.8|15377.8|15377.2|15376.2|68
1631644890000|2021-09-14 18:41:30|15378.4|15377.4|15377.4|15376.4|15379.7|15378.7|15377.1|15376.1|102
1631644900000|2021-09-14 18:41:40|15377.3|15376.3|15380.6|15379.6|15380.8|15379.8|15377.2|15376.2|124
1631644910000|2021-09-14 18:41:50|15380.3|15379.3|15381.4|15380.4|15382.1|15381.1|15380.3|15379.3|119
1631644920000|2021-09-14 18:42:00|15380.9|15379.9|15378.9|15377.9|15381.3|15380.3|15378.3|15377.3|141
1631644930000|2021-09-14 18:42:10|15378.8|15377.8|15379.4|15378.4|15379.7|15378.7|15378.3|15377.3|60
1631644940000|2021-09-14 18:42:20|15379.3|15378.3|15377.2|15376.2|15379.3|15378.3|15376.2|15375.2|175
1631644950000|2021-09-14 18:42:30|15377.1|15376.1|15378.4|15377.4|15378.4|15377.4|15376.3|15375.3|107
1631644960000|2021-09-14 18:42:40|15378.6|15377.6|15382.2|15381.2|15382.2|15381.2|15378.3|15377.3|84
1631644970000|2021-09-14 18:42:50|15381.9|15380.9|15379.7|15378.7|15382.6|15381.6|15379.4|15378.4|78
1631644980000|2021-09-14 18:43:00|15379.6|15378.6|15378.4|15377.4|15379.9|15378.9|15377.8|15376.8|56
1631644990000|2021-09-14 18:43:10|15378.3|15377.3|15377.2|15376.2|15378.3|15377.3|15377.2|15376.2|51
1631645000000|2021-09-14 18:43:20|15377.3|15376.3|15377.4|15376.4|15378.1|15377.1|15377.1|15376.1|59
1631645010000|2021-09-14 18:43:30|15377.3|15376.3|15375.4|15374.4|15377.3|15376.3|15374.7|15373.7|135
1631645020000|2021-09-14 18:43:40|15375.3|15374.3|15376.6|15375.6|15376.6|15375.6|15374.9|15373.9|88
1631645030000|2021-09-14 18:43:50|15376.4|15375.4|15377.2|15376.2|15377.3|15376.3|15375.7|15374.7|64
1631645040000|2021-09-14 18:44:00|15377.4|15376.4|15376.2|15375.2|15377.4|15376.4|15375.6|15374.6|58
1631645050000|2021-09-14 18:44:10|15376.1|15375.1|15373.9|15372.9|15376.3|15375.3|15373.1|15372.1|174
1631645060000|2021-09-14 18:44:20|15373.8|15372.8|15377.9|15376.9|15378.2|15377.2|15373.7|15372.7|100
1631645070000|2021-09-14 18:44:30|15378.1|15377.1|15377.4|15376.4|15378.2|15377.2|15376.1|15375.1|103
1631645080000|2021-09-14 18:44:40|15377.6|15376.6|15379.3|15378.3|15379.3|15378.3|15376.9|15375.9|90
1631645090000|2021-09-14 18:44:50|15379.8|15378.8|15379.9|15378.9|15380.4|15379.4|15379.3|15378.3|95
1631645100000|2021-09-14 18:45:00|15380.3|15379.3|15377.7|15376.7|15380.3|15379.3|15377.3|15376.3|106
1631645110000|2021-09-14 18:45:10|15377.6|15376.6|15374.9|15373.9|15377.7|15376.7|15374.3|15373.3|116
1631645120000|2021-09-14 18:45:20|15374.8|15373.8|15374.7|15373.7|15374.9|15373.9|15372.4|15371.4|146
1631645130000|2021-09-14 18:45:30|15374.8|15373.8|15372.4|15371.4|15374.9|15373.9|15372.1|15371.1|85
1631645140000|2021-09-14 18:45:40|15372.2|15371.2|15371.4|15370.4|15372.7|15371.7|15370.2|15369.2|228
1631645150000|2021-09-14 18:45:50|15371.3|15370.3|15371.7|15370.7|15372.6|15371.6|15370.2|15369.2|169
1631645160000|2021-09-14 18:46:00|15371.9|15370.9|15371.6|15370.6|15372.2|15371.2|15370.7|15369.7|62
1631645170000|2021-09-14 18:46:10|15371.7|15370.7|15374.2|15373.2|15374.2|15373.2|15371.4|15370.4|53
1631645180000|2021-09-14 18:46:20|15373.9|15372.9|15373.9|15372.9|15374.8|15373.8|15372.6|15371.6|81
1631645190000|2021-09-14 18:46:30|15374.1|15373.1|15376.1|15375.1|15376.7|15375.7|15373.9|15372.9|180
1631645200000|2021-09-14 18:46:40|15376.2|15375.2|15376.2|15375.2|15376.4|15375.4|15375.7|15374.7|94
1631645210000|2021-09-14 18:46:50|15376.6|15375.6|15379.2|15378.2|15379.2|15378.2|15375.7|15374.7|140
1631645220000|2021-09-14 18:47:00|15378.7|15377.7|15378.2|15377.2|15380.6|15379.6|15377.9|15376.9|112
1631645230000|2021-09-14 18:47:10|15378.4|15377.4|15373.7|15372.7|15378.4|15377.4|15373.7|15372.7|141
1631645240000|2021-09-14 18:47:20|15373.9|15372.9|15373.9|15372.9|15374.9|15373.9|15373.2|15372.2|113
1631645250000|2021-09-14 18:47:30|15373.6|15372.6|15370.9|15369.9|15373.9|15372.9|15370.6|15369.6|116
1631645260000|2021-09-14 18:47:40|15370.8|15369.8|15371.7|15370.7|15372.8|15371.8|15370.2|15369.2|217
1631645270000|2021-09-14 18:47:50|15371.6|15370.6|15369.6|15368.6|15371.7|15370.7|15369.6|15368.6|107
1631645280000|2021-09-14 18:48:00|15369.7|15368.7|15369.2|15368.2|15371.2|15370.2|15367.7|15366.7|170
1631645290000|2021-09-14 18:48:10|15368.8|15367.8|15370.2|15369.2|15370.8|15369.8|15367.8|15366.8|88
1631645300000|2021-09-14 18:48:20|15370.3|15369.3|15371.9|15370.9|15372.9|15371.9|15370.2|15369.2|93
1631645310000|2021-09-14 18:48:30|15371.8|15370.8|15371.7|15370.7|15372.2|15371.2|15370.9|15369.9|43
1631645320000|2021-09-14 18:48:40|15371.6|15370.6|15371.7|15370.7|15372.7|15371.7|15370.9|15369.9|73
1631645330000|2021-09-14 18:48:50|15372.3|15371.3|15371.1|15370.1|15373.7|15372.7|15370.7|15369.7|125
1631645340000|2021-09-14 18:49:00|15370.8|15369.8|15366.2|15365.2|15370.9|15369.9|15365.9|15364.9|203
1631645350000|2021-09-14 18:49:10|15365.9|15364.9|15366.2|15365.2|15366.3|15365.3|15364.6|15363.6|440
1631645360000|2021-09-14 18:49:20|15366.1|15365.1|15363.4|15362.4|15366.2|15365.2|15361.1|15360.1|233
1631645370000|2021-09-14 18:49:30|15363.3|15362.3|15360.9|15359.9|15363.7|15362.7|15358.4|15357.4|380
1631645380000|2021-09-14 18:49:40|15361.1|15360.1|15360.9|15359.9|15362.4|15361.4|15360.6|15359.6|118
1631645390000|2021-09-14 18:49:50|15360.8|15359.8|15360.3|15359.3|15361.1|15360.1|15360.2|15359.2|105
1631645400000|2021-09-14 18:50:00|15360.7|15359.7|15358.8|15357.8|15361.3|15360.3|15356.4|15355.4|299
1631645410000|2021-09-14 18:50:10|15358.6|15357.6|15356.9|15355.9|15360.6|15359.6|15356.3|15355.3|235
1631645420000|2021-09-14 18:50:20|15356.7|15355.7|15354.4|15353.4|15357.8|15356.8|15354.3|15353.3|356
1631645430000|2021-09-14 18:50:30|15354.8|15353.8|15356.7|15355.7|15357.7|15356.7|15354.6|15353.6|505
1631645440000|2021-09-14 18:50:40|15356.8|15355.8|15359.1|15358.1|15360.7|15359.7|15356.7|15355.7|225
1631645450000|2021-09-14 18:50:50|15359.2|15358.2|15361.2|15360.2|15363.6|15362.6|15359.2|15358.2|242
1631645460000|2021-09-14 18:51:00|15361.1|15360.1|15358.9|15357.9|15362.7|15361.7|15357.7|15356.7|162
1631645470000|2021-09-14 18:51:10|15359.3|15358.3|15360.9|15359.9|15361.4|15360.4|15358.6|15357.6|112
1631645480000|2021-09-14 18:51:20|15360.4|15359.4|15359.4|15358.4|15360.4|15359.4|15357.4|15356.4|97
1631645490000|2021-09-14 18:51:30|15359.7|15358.7|15360.7|15359.7|15360.8|15359.8|15358.4|15357.4|88
1631645500000|2021-09-14 18:51:40|15360.3|15359.3|15362.2|15361.2|15362.2|15361.2|15358.9|15357.9|87
1631645510000|2021-09-14 18:51:50|15362.3|15361.3|15365.4|15364.4|15366.1|15365.1|15362.3|15361.3|326
1631645520000|2021-09-14 18:52:00|15365.2|15364.2|15367.2|15366.2|15367.3|15366.3|15364.7|15363.7|117
1631645530000|2021-09-14 18:52:10|15367.3|15366.3|15368.3|15367.3|15368.3|15367.3|15365.6|15364.6|158
1631645540000|2021-09-14 18:52:20|15368.2|15367.2|15367.4|15366.4|15368.3|15367.3|15366.9|15365.9|147
1631645550000|2021-09-14 18:52:30|15367.8|15366.8|15368.7|15367.7|15368.7|15367.7|15366.9|15365.9|65
1631645560000|2021-09-14 18:52:40|15368.8|15367.8|15367.9|15366.9|15368.8|15367.8|15367.9|15366.9|56
1631645570000|2021-09-14 18:52:50|15368.1|15367.1|15366.3|15365.3|15368.2|15367.2|15366.2|15365.2|65
1631645580000|2021-09-14 18:53:00|15365.9|15364.9|15364.3|15363.3|15365.9|15364.9|15363.7|15362.7|218
1631645590000|2021-09-14 18:53:10|15364.4|15363.4|15366.9|15365.9|15367.4|15366.4|15363.6|15362.6|115
1631645600000|2021-09-14 18:53:20|15366.8|15365.8|15368.3|15367.3|15368.6|15367.6|15366.8|15365.8|73
1631645610000|2021-09-14 18:53:30|15368.4|15367.4|15367.4|15366.4|15369.6|15368.6|15367.2|15366.2|129
1631645620000|2021-09-14 18:53:40|15367.6|15366.6|15371.2|15370.2|15372.2|15371.2|15367.6|15366.6|208
1631645630000|2021-09-14 18:53:50|15371.3|15370.3|15371.4|15370.4|15371.6|15370.6|15370.2|15369.2|81
1631645640000|2021-09-14 18:54:00|15371.3|15370.3|15370.8|15369.8|15372.4|15371.4|15370.7|15369.7|170
1631645650000|2021-09-14 18:54:10|15370.9|15369.9|15372.8|15371.8|15373.1|15372.1|15370.6|15369.6|146
1631645660000|2021-09-14 18:54:20|15373.1|15372.1|15374.2|15373.2|15374.4|15373.4|15372.2|15371.2|188
1631645670000|2021-09-14 18:54:30|15374.1|15373.1|15372.8|15371.8|15374.2|15373.2|15372.6|15371.6|78
1631645680000|2021-09-14 18:54:40|15372.9|15371.9|15372.7|15371.7|15373.1|15372.1|15371.9|15370.9|75
1631645690000|2021-09-14 18:54:50|15372.9|15371.9|15374.7|15373.7|15375.6|15374.6|15372.7|15371.7|114
1631645700000|2021-09-14 18:55:00|15374.9|15373.9|15374.2|15373.2|15375.9|15374.9|15374.1|15373.1|132
1631645710000|2021-09-14 18:55:10|15374.1|15373.1|15375.7|15374.7|15376.2|15375.2|15374.1|15373.1|141
1631645720000|2021-09-14 18:55:20|15375.8|15374.8|15376.7|15375.7|15376.8|15375.8|15375.4|15374.4|119
1631645730000|2021-09-14 18:55:30|15376.8|15375.8|15378.9|15377.9|15379.6|15378.6|15376.7|15375.7|273
1631645740000|2021-09-14 18:55:40|15378.8|15377.8|15377.6|15376.6|15379.7|15378.7|15377.3|15376.3|128
1631645750000|2021-09-14 18:55:50|15377.2|15376.2|15375.2|15374.2|15378.1|15377.1|15374.7|15373.7|163
1631645760000|2021-09-14 18:56:00|15375.3|15374.3|15374.9|15373.9|15375.8|15374.8|15374.1|15373.1|195
1631645770000|2021-09-14 18:56:10|15374.8|15373.8|15378.7|15377.7|15380.1|15379.1|15374.4|15373.4|258
1631645780000|2021-09-14 18:56:20|15378.8|15377.8|15377.4|15376.4|15379.7|15378.7|15376.6|15375.6|100
1631645790000|2021-09-14 18:56:30|15377.3|15376.3|15378.7|15377.7|15381.1|15380.1|15376.9|15375.9|191
1631645800000|2021-09-14 18:56:40|15378.8|15377.8|15380.9|15379.9|15381.2|15380.2|15377.2|15376.2|124
1631645810000|2021-09-14 18:56:50|15380.8|15379.8|15379.4|15378.4|15380.9|15379.9|15378.7|15377.7|169
1631645820000|2021-09-14 18:57:00|15379.3|15378.3|15380.6|15379.6|15381.1|15380.1|15379.1|15378.1|137
1631645830000|2021-09-14 18:57:10|15380.7|15379.7|15380.1|15379.1|15383.3|15382.3|15380.1|15379.1|263
1631645840000|2021-09-14 18:57:20|15379.8|15378.8|15383.4|15382.4|15383.6|15382.6|15378.9|15377.9|163
1631645850000|2021-09-14 18:57:30|15383.3|15382.3|15385.3|15384.3|15385.3|15384.3|15382.6|15381.6|145
1631645860000|2021-09-14 18:57:40|15385.1|15384.1|15386.4|15385.4|15386.4|15385.4|15384.6|15383.6|315
1631645870000|2021-09-14 18:57:50|15386.6|15385.6|15383.7|15382.7|15386.8|15385.8|15383.6|15382.6|204
1631645880000|2021-09-14 18:58:00|15383.8|15382.8|15381.4|15380.4|15383.9|15382.9|15380.3|15379.3|266
1631645890000|2021-09-14 18:58:10|15381.3|15380.3|15385.9|15384.9|15386.2|15385.2|15380.9|15379.9|312
1631645900000|2021-09-14 18:58:20|15386.1|15385.1|15390.2|15389.2|15391.2|15390.2|15385.9|15384.9|390
1631645910000|2021-09-14 18:58:30|15389.9|15388.9|15391.4|15390.4|15391.4|15390.4|15388.8|15387.8|302
1631645920000|2021-09-14 18:58:40|15391.7|15390.7|15392.9|15391.9|15393.6|15392.6|15391.4|15390.4|306
1631645930000|2021-09-14 18:58:50|15392.8|15391.8|15391.6|15390.6|15392.8|15391.8|15391.2|15390.2|127
1631645940000|2021-09-14 18:59:00|15391.4|15390.4|15391.2|15390.2|15392.7|15391.7|15389.9|15388.9|234
1631645950000|2021-09-14 18:59:10|15391.1|15390.1|15390.7|15389.7|15391.7|15390.7|15389.2|15388.2|148
1631645960000|2021-09-14 18:59:20|15390.8|15389.8|15388.9|15387.9|15390.8|15389.8|15388.7|15387.7|146
1631645970000|2021-09-14 18:59:30|15388.8|15387.8|15390.8|15389.8|15391.9|15390.9|15388.8|15387.8|172
1631645980000|2021-09-14 18:59:40|15390.7|15389.7|15391.1|15390.1|15392.1|15391.1|15390.4|15389.4|114
1631645990000|2021-09-14 18:59:50|15391.2|15390.2|15390.6|15389.6|15391.3|15390.3|15389.9|15388.9|157
1631646000000|2021-09-14 19:00:00|15390.9|15389.9|15388.7|15387.7|15391.4|15390.4|15387.1|15386.1|338
1631646010000|2021-09-14 19:00:10|15388.6|15387.6|15386.4|15385.4|15388.6|15387.6|15385.2|15384.2|164
1631646020000|2021-09-14 19:00:20|15386.6|15385.6|15389.6|15388.6|15390.1|15389.1|15386.3|15385.3|128
1631646030000|2021-09-14 19:00:30|15389.7|15388.7|15389.8|15388.8|15389.9|15388.9|15388.1|15387.1|60
1631646040000|2021-09-14 19:00:40|15389.7|15388.7|15389.7|15388.7|15390.1|15389.1|15388.1|15387.1|103
1631646050000|2021-09-14 19:00:50|15389.6|15388.6|15385.4|15384.4|15389.7|15388.7|15385.1|15384.1|87
1631646060000|2021-09-14 19:01:00|15385.3|15384.3|15386.2|15385.2|15386.9|15385.9|15384.4|15383.4|135
1631646070000|2021-09-14 19:01:10|15386.3|15385.3|15382.9|15381.9|15386.3|15385.3|15381.6|15380.6|201
1631646080000|2021-09-14 19:01:20|15382.8|15381.8|15381.9|15380.9|15383.4|15382.4|15380.8|15379.8|142
1631646090000|2021-09-14 19:01:30|15381.7|15380.7|15382.9|15381.9|15383.3|15382.3|15381.3|15380.3|75
1631646100000|2021-09-14 19:01:40|15383.2|15382.2|15384.2|15383.2|15384.6|15383.6|15383.2|15382.2|80
1631646110000|2021-09-14 19:01:50|15384.4|15383.4|15384.9|15383.9|15386.3|15385.3|15384.1|15383.1|100
1631646120000|2021-09-14 19:02:00|15384.8|15383.8|15383.9|15382.9|15384.8|15383.8|15383.6|15382.6|61
1631646130000|2021-09-14 19:02:10|15383.8|15382.8|15382.4|15381.4|15384.1|15383.1|15381.8|15380.8|89
1631646140000|2021-09-14 19:02:20|15382.6|15381.6|15383.7|15382.7|15384.1|15383.1|15382.6|15381.6|59
1631646150000|2021-09-14 19:02:30|15383.6|15382.6|15385.3|15384.3|15385.3|15384.3|15382.9|15381.9|85
1631646160000|2021-09-14 19:02:40|15385.2|15384.2|15386.1|15385.1|15387.3|15386.3|15385.2|15384.2|105
1631646170000|2021-09-14 19:02:50|15386.2|15385.2|15387.2|15386.2|15387.9|15386.9|15386.2|15385.2|67
1631646180000|2021-09-14 19:03:00|15387.1|15386.1|15387.9|15386.9|15387.9|15386.9|15385.7|15384.7|103
1631646190000|2021-09-14 19:03:10|15387.8|15386.8|15385.9|15384.9|15388.6|15387.6|15385.9|15384.9|66
1631646200000|2021-09-14 19:03:20|15385.3|15384.3|15385.2|15384.2|15385.7|15384.7|15384.6|15383.6|118
1631646210000|2021-09-14 19:03:30|15384.8|15383.8|15384.6|15383.6|15385.3|15384.3|15384.3|15383.3|25
1631646220000|2021-09-14 19:03:40|15384.9|15383.9|15384.2|15383.2|15385.9|15384.9|15384.2|15383.2|84
1631646230000|2021-09-14 19:03:50|15384.1|15383.1|15383.9|15382.9|15384.9|15383.9|15383.6|15382.6|120
1631646240000|2021-09-14 19:04:00|15384.1|15383.1|15381.9|15380.9|15384.1|15383.1|15380.8|15379.8|167
1631646250000|2021-09-14 19:04:10|15382.2|15381.2|15383.9|15382.9|15385.9|15384.9|15382.2|15381.2|81
1631646260000|2021-09-14 19:04:20|15383.8|15382.8|15382.4|15381.4|15384.9|15383.9|15382.1|15381.1|37
1631646270000|2021-09-14 19:04:30|15382.6|15381.6|15381.7|15380.7|15382.6|15381.6|15380.8|15379.8|91
1631646280000|2021-09-14 19:04:40|15381.8|15380.8|15384.9|15383.9|15386.6|15385.6|15381.7|15380.7|145
1631646290000|2021-09-14 19:04:50|15384.7|15383.7|15384.6|15383.6|15386.2|15385.2|15384.6|15383.6|54
1631646300000|2021-09-14 19:05:00|15384.3|15383.3|15385.4|15384.4|15385.8|15384.8|15383.1|15382.1|98
1631646310000|2021-09-14 19:05:10|15385.3|15384.3|15383.6|15382.6|15385.3|15384.3|15383.4|15382.4|59
1631646320000|2021-09-14 19:05:20|15383.7|15382.7|15382.1|15381.1|15383.7|15382.7|15381.9|15380.9|107
1631646330000|2021-09-14 19:05:30|15381.9|15380.9|15382.4|15381.4|15382.9|15381.9|15381.3|15380.3|75
1631646340000|2021-09-14 19:05:40|15382.3|15381.3|15381.4|15380.4|15382.4|15381.4|15381.3|15380.3|38
1631646350000|2021-09-14 19:05:50|15381.7|15380.7|15384.6|15383.6|15385.3|15384.3|15381.2|15380.2|115
1631646360000|2021-09-14 19:06:00|15384.8|15383.8|15383.6|15382.6|15385.7|15384.7|15382.9|15381.9|99
1631646370000|2021-09-14 19:06:10|15383.7|15382.7|15387.4|15386.4|15388.3|15387.3|15383.6|15382.6|227
1631646380000|2021-09-14 19:06:20|15387.3|15386.3|15390.3|15389.3|15391.1|15390.1|15386.7|15385.7|179
1631646390000|2021-09-14 19:06:30|15390.4|15389.4|15389.4|15388.4|15390.7|15389.7|15389.2|15388.2|112
1631646400000|2021-09-14 19:06:40|15389.2|15388.2|15391.9|15390.9|15392.1|15391.1|15389.2|15388.2|236
1631646410000|2021-09-14 19:06:50|15391.8|15390.8|15393.4|15392.4|15395.6|15394.6|15391.7|15390.7|435
1631646420000|2021-09-14 19:07:00|15393.6|15392.6|15390.3|15389.3|15393.6|15392.6|15389.8|15388.8|288
1631646430000|2021-09-14 19:07:10|15390.2|15389.2|15389.7|15388.7|15390.6|15389.6|15389.1|15388.1|88
1631646440000|2021-09-14 19:07:20|15389.6|15388.6|15386.7|15385.7|15389.7|15388.7|15386.7|15385.7|73
1631646450000|2021-09-14 19:07:30|15386.6|15385.6|15386.9|15385.9|15387.7|15386.7|15386.3|15385.3|86
1631646460000|2021-09-14 19:07:40|15386.8|15385.8|15387.1|15386.1|15388.7|15387.7|15386.4|15385.4|61
1631646470000|2021-09-14 19:07:50|15387.2|15386.2|15388.6|15387.6|15388.6|15387.6|15386.6|15385.6|89
1631646480000|2021-09-14 19:08:00|15388.4|15387.4|15388.6|15387.6|15389.8|15388.8|15386.9|15385.9|126
1631646490000|2021-09-14 19:08:10|15388.4|15387.4|15386.3|15385.3|15388.6|15387.6|15386.3|15385.3|76
1631646500000|2021-09-14 19:08:20|15386.4|15385.4|15388.2|15387.2|15388.9|15387.9|15386.3|15385.3|250
1631646510000|2021-09-14 19:08:30|15388.1|15387.1|15387.8|15386.8|15388.2|15387.2|15386.9|15385.9|70
1631646520000|2021-09-14 19:08:40|15387.9|15386.9|15386.2|15385.2|15387.9|15386.9|15385.9|15384.9|100
1631646530000|2021-09-14 19:08:50|15386.4|15385.4|15386.2|15385.2|15387.3|15386.3|15385.6|15384.6|82
1631646540000|2021-09-14 19:09:00|15386.3|15385.3|15384.3|15383.3|15387.2|15386.2|15384.3|15383.3|105
1631646550000|2021-09-14 19:09:10|15384.2|15383.2|15384.4|15383.4|15384.7|15383.7|15383.6|15382.6|88
1631646560000|2021-09-14 19:09:20|15384.3|15383.3|15381.7|15380.7|15384.3|15383.3|15381.7|15380.7|67
1631646570000|2021-09-14 19:09:30|15381.2|15380.2|15380.4|15379.4|15381.7|15380.7|15379.8|15378.8|279
1631646580000|2021-09-14 19:09:40|15380.3|15379.3|15380.1|15379.1|15380.8|15379.8|15379.7|15378.7|179
1631646590000|2021-09-14 19:09:50|15380.2|15379.2|15379.7|15378.7|15381.6|15380.6|15379.6|15378.6|104
1631646600000|2021-09-14 19:10:00|15380.2|15379.2|15381.4|15380.4|15382.1|15381.1|15379.4|15378.4|141
1631646610000|2021-09-14 19:10:10|15381.6|15380.6|15379.1|15378.1|15381.7|15380.7|15378.4|15377.4|94
1631646620000|2021-09-14 19:10:20|15379.2|15378.2|15378.9|15377.9|15379.7|15378.7|15378.4|15377.4|100
1631646630000|2021-09-14 19:10:30|15378.8|15377.8|15377.9|15376.9|15378.8|15377.8|15376.6|15375.6|175
1631646640000|2021-09-14 19:10:40|15377.7|15376.7|15378.6|15377.6|15379.6|15378.6|15377.4|15376.4|109
1631646650000|2021-09-14 19:10:50|15378.4|15377.4|15378.2|15377.2|15378.4|15377.4|15377.3|15376.3|73
1631646660000|2021-09-14 19:11:00|15378.3|15377.3|15382.9|15381.9|15383.3|15382.3|15378.3|15377.3|240
1631646670000|2021-09-14 19:11:10|15382.8|15381.8|15378.8|15377.8|15384.4|15383.4|15378.2|15377.2|204
1631646680000|2021-09-14 19:11:20|15378.9|15377.9|15378.9|15377.9|15379.8|15378.8|15378.6|15377.6|116
1631646690000|2021-09-14 19:11:30|15378.8|15377.8|15381.2|15380.2|15381.9|15380.9|15378.1|15377.1|105
1631646700000|2021-09-14 19:11:40|15381.3|15380.3|15381.4|15380.4|15381.6|15380.6|15379.7|15378.7|76
1631646710000|2021-09-14 19:11:50|15381.6|15380.6|15382.7|15381.7|15383.3|15382.3|15381.1|15380.1|69
1631646720000|2021-09-14 19:12:00|15382.6|15381.6|15386.9|15385.9|15388.1|15387.1|15382.4|15381.4|332
1631646730000|2021-09-14 19:12:10|15386.1|15385.1|15387.7|15386.7|15387.7|15386.7|15385.1|15384.1|112
1631646740000|2021-09-14 19:12:20|15387.8|15386.8|15384.4|15383.4|15387.9|15386.9|15382.9|15381.9|184
1631646750000|2021-09-14 19:12:30|15384.2|15383.2|15384.2|15383.2|15385.2|15384.2|15383.4|15382.4|76
1631646760000|2021-09-14 19:12:40|15384.1|15383.1|15385.4|15384.4|15386.2|15385.2|15382.6|15381.6|121
1631646770000|2021-09-14 19:12:50|15385.3|15384.3|15386.4|15385.4|15386.8|15385.8|15384.8|15383.8|76
1631646780000|2021-09-14 19:13:00|15386.3|15385.3|15385.6|15384.6|15387.8|15386.8|15385.6|15384.6|100
1631646790000|2021-09-14 19:13:10|15385.7|15384.7|15383.2|15382.2|15385.9|15384.9|15381.7|15380.7|121
1631646800000|2021-09-14 19:13:20|15383.3|15382.3|15379.6|15378.6|15383.3|15382.3|15379.4|15378.4|145
1631646810000|2021-09-14 19:13:30|15379.4|15378.4|15379.9|15378.9|15380.4|15379.4|15379.1|15378.1|81
1631646820000|2021-09-14 19:13:40|15379.8|15378.8|15379.2|15378.2|15380.2|15379.2|15379.1|15378.1|50
1631646830000|2021-09-14 19:13:50|15379.1|15378.1|15377.4|15376.4|15381.4|15380.4|15377.4|15376.4|188
1631646840000|2021-09-14 19:14:00|15377.6|15376.6|15377.6|15376.6|15378.6|15377.6|15376.4|15375.4|166
1631646850000|2021-09-14 19:14:10|15377.7|15376.7|15376.7|15375.7|15378.2|15377.2|15375.8|15374.8|173
1631646860000|2021-09-14 19:14:20|15376.8|15375.8|15377.2|15376.2|15378.2|15377.2|15375.8|15374.8|116
1631646870000|2021-09-14 19:14:30|15377.1|15376.1|15374.4|15373.4|15377.1|15376.1|15374.4|15373.4|163
1631646880000|2021-09-14 19:14:40|15374.3|15373.3|15375.1|15374.1|15375.2|15374.2|15374.3|15373.3|110
1631646890000|2021-09-14 19:14:50|15374.8|15373.8|15373.9|15372.9|15374.9|15373.9|15372.1|15371.1|270
1631646900000|2021-09-14 19:15:00|15373.7|15372.7|15376.4|15375.4|15377.3|15376.3|15373.4|15372.4|207
1631646910000|2021-09-14 19:15:10|15375.8|15374.8|15372.3|15371.3|15375.8|15374.8|15372.2|15371.2|116
1631646920000|2021-09-14 19:15:20|15372.4|15371.4|15372.7|15371.7|15373.2|15372.2|15371.4|15370.4|160
1631646930000|2021-09-14 19:15:30|15372.6|15371.6|15373.2|15372.2|15373.7|15372.7|15372.3|15371.3|199
1631646940000|2021-09-14 19:15:40|15374.3|15373.3|15370.6|15369.6|15375.1|15374.1|15370.3|15369.3|149
1631646950000|2021-09-14 19:15:50|15370.7|15369.7|15369.7|15368.7|15371.1|15370.1|15369.3|15368.3|226
1631646960000|2021-09-14 19:16:00|15369.3|15368.3|15367.4|15366.4|15369.4|15368.4|15366.6|15365.6|339
1631646970000|2021-09-14 19:16:10|15367.3|15366.3|15366.4|15365.4|15367.4|15366.4|15364.7|15363.7|253
1631646980000|2021-09-14 19:16:20|15366.7|15365.7|15367.1|15366.1|15367.9|15366.9|15366.1|15365.1|247
1631646990000|2021-09-14 19:16:30|15367.2|15366.2|15362.7|15361.7|15367.2|15366.2|15362.6|15361.6|257
1631647000000|2021-09-14 19:16:40|15362.9|15361.9|15364.7|15363.7|15364.7|15363.7|15361.8|15360.8|284
1631647010000|2021-09-14 19:16:50|15364.4|15363.4|15367.2|15366.2|15367.2|15366.2|15363.8|15362.8|164
1631647020000|2021-09-14 19:17:00|15366.7|15365.7|15366.3|15365.3|15368.3|15367.3|15366.1|15365.1|138
1631647030000|2021-09-14 19:17:10|15366.2|15365.2|15371.3|15370.3|15371.4|15370.4|15366.2|15365.2|372
1631647040000|2021-09-14 19:17:20|15371.2|15370.2|15372.1|15371.1|15373.1|15372.1|15370.7|15369.7|232
1631647050000|2021-09-14 19:17:30|15372.2|15371.2|15370.9|15369.9|15372.8|15371.8|15370.7|15369.7|189
1631647060000|2021-09-14 19:17:40|15370.8|15369.8|15373.9|15372.9|15375.6|15374.6|15370.4|15369.4|172
1631647070000|2021-09-14 19:17:50|15373.7|15372.7|15369.8|15368.8|15373.7|15372.7|15369.6|15368.6|219
1631647080000|2021-09-14 19:18:00|15369.4|15368.4|15367.9|15366.9|15369.6|15368.6|15366.3|15365.3|144
1631647090000|2021-09-14 19:18:10|15368.1|15367.1|15366.2|15365.2|15368.9|15367.9|15365.9|15364.9|66
1631647100000|2021-09-14 19:18:20|15366.4|15365.4|15364.9|15363.9|15366.7|15365.7|15364.6|15363.6|108
1631647110000|2021-09-14 19:18:30|15364.8|15363.8|15361.2|15360.2|15365.2|15364.2|15361.2|15360.2|177
1631647120000|2021-09-14 19:18:40|15361.1|15360.1|15362.2|15361.2|15362.3|15361.3|15360.3|15359.3|145
1631647130000|2021-09-14 19:18:50|15362.3|15361.3|15362.8|15361.8|15364.6|15363.6|15361.9|15360.9|113
1631647140000|2021-09-14 19:19:00|15362.7|15361.7|15363.4|15362.4|15363.8|15362.8|15361.9|15360.9|91
1631647150000|2021-09-14 19:19:10|15363.2|15362.2|15365.1|15364.1|15365.6|15364.6|15362.3|15361.3|112
1631647160000|2021-09-14 19:19:20|15365.2|15364.2|15365.7|15364.7|15366.4|15365.4|15364.9|15363.9|104
1631647170000|2021-09-14 19:19:30|15365.6|15364.6|15362.2|15361.2|15366.2|15365.2|15361.9|15360.9|392
1631647180000|2021-09-14 19:19:40|15361.9|15360.9|15361.7|15360.7|15362.6|15361.6|15361.7|15360.7|69
1631647190000|2021-09-14 19:19:50|15361.8|15360.8|15361.2|15360.2|15362.2|15361.2|15360.7|15359.7|103
1631647200000|2021-09-14 19:20:00|15361.9|15360.9|15362.8|15361.8|15363.8|15362.8|15360.8|15359.8|197
1631647210000|2021-09-14 19:20:10|15362.6|15361.6|15360.6|15359.6|15363.7|15362.7|15360.4|15359.4|116
1631647220000|2021-09-14 19:20:20|15360.4|15359.4|15358.6|15357.6|15360.9|15359.9|15358.4|15357.4|273
1631647230000|2021-09-14 19:20:30|15358.7|15357.7|15359.3|15358.3|15360.3|15359.3|15358.3|15357.3|151
1631647240000|2021-09-14 19:20:40|15359.4|15358.4|15360.6|15359.6|15360.8|15359.8|15359.3|15358.3|88
1631647250000|2021-09-14 19:20:50|15360.8|15359.8|15361.3|15360.3|15362.1|15361.1|15360.2|15359.2|455
1631647260000|2021-09-14 19:21:00|15361.2|15360.2|15363.9|15362.9|15364.6|15363.6|15361.1|15360.1|175
1631647270000|2021-09-14 19:21:10|15364.1|15363.1|15365.6|15364.6|15366.3|15365.3|15363.7|15362.7|160
1631647280000|2021-09-14 19:21:20|15365.3|15364.3|15369.4|15368.4|15369.6|15368.6|15364.7|15363.7|154
1631647290000|2021-09-14 19:21:30|15369.6|15368.6|15370.3|15369.3|15371.2|15370.2|15368.1|15367.1|192
1631647300000|2021-09-14 19:21:40|15370.2|15369.2|15367.8|15366.8|15370.7|15369.7|15366.2|15365.2|202
1631647310000|2021-09-14 19:21:50|15367.7|15366.7|15369.8|15368.8|15370.6|15369.6|15367.4|15366.4|221
1631647320000|2021-09-14 19:22:00|15369.6|15368.6|15373.4|15372.4|15373.8|15372.8|15369.3|15368.3|283
1631647330000|2021-09-14 19:22:10|15373.6|15372.6|15374.8|15373.8|15376.6|15375.6|15373.6|15372.6|362
1631647340000|2021-09-14 19:22:20|15374.3|15373.3|15372.6|15371.6|15374.6|15373.6|15372.3|15371.3|251
1631647350000|2021-09-14 19:22:30|15372.7|15371.7|15373.1|15372.1|15373.6|15372.6|15372.2|15371.2|234
1631647360000|2021-09-14 19:22:40|15372.9|15371.9|15373.6|15372.6|15374.8|15373.8|15371.8|15370.8|101
1631647370000|2021-09-14 19:22:50|15373.4|15372.4|15374.8|15373.8|15375.8|15374.8|15373.3|15372.3|189
1631647380000|2021-09-14 19:23:00|15374.7|15373.7|15371.8|15370.8|15375.1|15374.1|15371.6|15370.6|110
1631647390000|2021-09-14 19:23:10|15371.9|15370.9|15374.3|15373.3|15374.6|15373.6|15371.4|15370.4|81
1631647400000|2021-09-14 19:23:20|15374.2|15373.2|15372.7|15371.7|15375.2|15374.2|15372.3|15371.3|49
1631647410000|2021-09-14 19:23:30|15372.6|15371.6|15372.3|15371.3|15373.3|15372.3|15370.6|15369.6|83
1631647420000|2021-09-14 19:23:40|15372.2|15371.2|15373.8|15372.8|15373.9|15372.9|15371.7|15370.7|90
1631647430000|2021-09-14 19:23:50|15373.7|15372.7|15374.6|15373.6|15375.8|15374.8|15372.7|15371.7|136
1631647440000|2021-09-14 19:24:00|15374.4|15373.4|15371.1|15370.1|15374.4|15373.4|15370.6|15369.6|123
1631647450000|2021-09-14 19:24:10|15370.9|15369.9|15368.3|15367.3|15371.1|15370.1|15368.3|15367.3|139
1631647460000|2021-09-14 19:24:20|15368.1|15367.1|15368.1|15367.1|15368.2|15367.2|15366.1|15365.1|199
1631647470000|2021-09-14 19:24:30|15368.2|15367.2|15364.8|15363.8|15368.3|15367.3|15363.8|15362.8|238
1631647480000|2021-09-14 19:24:40|15365.1|15364.1|15365.9|15364.9|15367.1|15366.1|15364.7|15363.7|189
1631647490000|2021-09-14 19:24:50|15365.8|15364.8|15362.8|15361.8|15365.8|15364.8|15361.6|15360.6|136
1631647500000|2021-09-14 19:25:00|15363.1|15362.1|15359.8|15358.8|15363.6|15362.6|15359.3|15358.3|221
1631647510000|2021-09-14 19:25:10|15359.7|15358.7|15359.2|15358.2|15359.7|15358.7|15357.3|15356.3|287
1631647520000|2021-09-14 19:25:20|15359.3|15358.3|15361.2|15360.2|15362.3|15361.3|15357.8|15356.8|296
1631647530000|2021-09-14 19:25:30|15361.1|15360.1|15361.1|15360.1|15362.4|15361.4|15359.1|15358.1|176
1631647540000|2021-09-14 19:25:40|15360.9|15359.9|15360.8|15359.8|15362.4|15361.4|15360.7|15359.7|113
1631647550000|2021-09-14 19:25:50|15360.9|15359.9|15361.2|15360.2|15362.2|15361.2|15360.3|15359.3|173
1631647560000|2021-09-14 19:26:00|15361.1|15360.1|15360.1|15359.1|15362.3|15361.3|15358.7|15357.7|127
1631647570000|2021-09-14 19:26:10|15359.9|15358.9|15356.3|15355.3|15360.1|15359.1|15356.3|15355.3|278
1631647580000|2021-09-14 19:26:20|15356.4|15355.4|15358.1|15357.1|15358.1|15357.1|15355.8|15354.8|172
1631647590000|2021-09-14 19:26:30|15357.8|15356.8|15356.7|15355.7|15358.3|15357.3|15356.3|15355.3|145
1631647600000|2021-09-14 19:26:40|15357.1|15356.1|15357.3|15356.3|15357.7|15356.7|15356.2|15355.2|93
1631647610000|2021-09-14 19:26:50|15357.6|15356.6|15361.8|15360.8|15361.8|15360.8|15357.3|15356.3|184
1631647620000|2021-09-14 19:27:00|15361.6|15360.6|15363.3|15362.3|15365.3|15364.3|15361.4|15360.4|217
1631647630000|2021-09-14 19:27:10|15363.4|15362.4|15366.6|15365.6|15367.3|15366.3|15363.2|15362.2|168
1631647640000|2021-09-14 19:27:20|15366.9|15365.9|15369.3|15368.3|15370.8|15369.8|15366.4|15365.4|217
1631647650000|2021-09-14 19:27:30|15368.9|15367.9|15367.3|15366.3|15369.4|15368.4|15366.1|15365.1|158
1631647660000|2021-09-14 19:27:40|15367.4|15366.4|15366.7|15365.7|15367.6|15366.6|15365.3|15364.3|52
1631647670000|2021-09-14 19:27:50|15367.1|15366.1|15367.3|15366.3|15367.8|15366.8|15365.7|15364.7|87
1631647680000|2021-09-14 19:28:00|15367.4|15366.4|15367.6|15366.6|15368.2|15367.2|15365.1|15364.1|147
1631647690000|2021-09-14 19:28:10|15367.3|15366.3|15365.6|15364.6|15367.3|15366.3|15365.3|15364.3|114
1631647700000|2021-09-14 19:28:20|15365.4|15364.4|15366.8|15365.8|15366.9|15365.9|15364.4|15363.4|294
1631647710000|2021-09-14 19:28:30|15366.9|15365.9|15363.4|15362.4|15366.9|15365.9|15363.4|15362.4|106
1631647720000|2021-09-14 19:28:40|15363.7|15362.7|15362.9|15361.9|15364.2|15363.2|15362.3|15361.3|121
1631647730000|2021-09-14 19:28:50|15363.1|15362.1|15363.1|15362.1|15363.6|15362.6|15361.9|15360.9|48
1631647740000|2021-09-14 19:29:00|15362.8|15361.8|15360.8|15359.8|15363.6|15362.6|15360.3|15359.3|119
1631647750000|2021-09-14 19:29:10|15360.9|15359.9|15360.1|15359.1|15362.3|15361.3|15360.1|15359.1|92
1631647760000|2021-09-14 19:29:20|15359.9|15358.9|15357.9|15356.9|15360.4|15359.4|15357.4|15356.4|169
1631647770000|2021-09-14 19:29:30|15357.8|15356.8|15357.3|15356.3|15358.3|15357.3|15356.8|15355.8|122
1631647780000|2021-09-14 19:29:40|15357.6|15356.6|15357.3|15356.3|15357.9|15356.9|15356.6|15355.6|77
1631647790000|2021-09-14 19:29:50|15357.2|15356.2|15356.6|15355.6|15357.7|15356.7|15356.6|15355.6|123
1631647800000|2021-09-14 19:30:00|15356.7|15355.7|15356.8|15355.8|15359.1|15358.1|15355.7|15354.7|259
1631647810000|2021-09-14 19:30:10|15357.1|15356.1|15353.3|15352.3|15357.2|15356.2|15353.2|15352.2|420
1631647820000|2021-09-14 19:30:20|15353.4|15352.4|15352.8|15351.8|15353.9|15352.9|15352.6|15351.6|253
1631647830000|2021-09-14 19:30:30|15353.1|15352.1|15356.9|15355.9|15357.8|15356.8|15352.8|15351.8|364
1631647840000|2021-09-14 19:30:40|15357.1|15356.1|15357.7|15356.7|15357.9|15356.9|15356.6|15355.6|177
1631647850000|2021-09-14 19:30:50|15357.6|15356.6|15355.1|15354.1|15358.1|15357.1|15355.1|15354.1|121
1631647860000|2021-09-14 19:31:00|15355.3|15354.3|15356.1|15355.1|15357.2|15356.2|15355.2|15354.2|187
1631647870000|2021-09-14 19:31:10|15355.9|15354.9|15353.6|15352.6|15356.8|15355.8|15353.2|15352.2|205
1631647880000|2021-09-14 19:31:20|15353.4|15352.4|15353.7|15352.7|15354.2|15353.2|15352.7|15351.7|341
1631647890000|2021-09-14 19:31:30|15353.6|15352.6|15353.8|15352.8|15354.8|15353.8|15352.2|15351.2|128
1631647900000|2021-09-14 19:31:40|15353.9|15352.9|15355.6|15354.6|15355.6|15354.6|15352.9|15351.9|75
1631647910000|2021-09-14 19:31:50|15356.9|15355.9|15353.8|15352.8|15356.9|15355.9|15353.8|15352.8|297
1631647920000|2021-09-14 19:32:00|15353.7|15352.7|15352.3|15351.3|15354.2|15353.2|15352.3|15351.3|187
1631647930000|2021-09-14 19:32:10|15352.6|15351.6|15353.6|15352.6|15354.1|15353.1|15352.2|15351.2|109
1631647940000|2021-09-14 19:32:20|15353.8|15352.8|15356.3|15355.3|15358.3|15357.3|15353.7|15352.7|235
1631647950000|2021-09-14 19:32:30|15356.7|15355.7|15360.8|15359.8|15361.1|15360.1|15354.6|15353.6|189
1631647960000|2021-09-14 19:32:40|15360.6|15359.6|15361.9|15360.9|15363.3|15362.3|15360.3|15359.3|364
1631647970000|2021-09-14 19:32:50|15361.8|15360.8|15364.8|15363.8|15364.9|15363.9|15361.6|15360.6|190
1631647980000|2021-09-14 19:33:00|15365.1|15364.1|15363.6|15362.6|15366.2|15365.2|15362.6|15361.6|297
1631647990000|2021-09-14 19:33:10|15363.4|15362.4|15363.9|15362.9|15365.7|15364.7|15362.9|15361.9|115
1631648000000|2021-09-14 19:33:20|15363.8|15362.8|15361.4|15360.4|15364.1|15363.1|15360.9|15359.9|214
1631648010000|2021-09-14 19:33:30|15361.3|15360.3|15361.4|15360.4|15361.9|15360.9|15359.4|15358.4|83
1631648020000|2021-09-14 19:33:40|15361.7|15360.7|15359.8|15358.8|15361.7|15360.7|15359.3|15358.3|120
1631648030000|2021-09-14 19:33:50|15359.9|15358.9|15360.7|15359.7|15362.2|15361.2|15359.1|15358.1|165
1631648040000|2021-09-14 19:34:00|15360.6|15359.6|15358.3|15357.3|15361.9|15360.9|15357.9|15356.9|182
1631648050000|2021-09-14 19:34:10|15358.8|15357.8|15361.4|15360.4|15361.8|15360.8|15357.9|15356.9|244
1631648060000|2021-09-14 19:34:20|15361.6|15360.6|15362.6|15361.6|15363.8|15362.8|15361.4|15360.4|163
1631648070000|2021-09-14 19:34:30|15362.4|15361.4|15364.9|15363.9|15365.9|15364.9|15362.4|15361.4|127
1631648080000|2021-09-14 19:34:40|15364.7|15363.7|15364.7|15363.7|15366.2|15365.2|15364.3|15363.3|111
1631648090000|2021-09-14 19:34:50|15364.3|15363.3|15362.8|15361.8|15364.8|15363.8|15362.4|15361.4|93
1631648100000|2021-09-14 19:35:00|15362.4|15361.4|15360.2|15359.2|15363.2|15362.2|15359.4|15358.4|239
1631648110000|2021-09-14 19:35:10|15360.3|15359.3|15359.6|15358.6|15361.6|15360.6|15359.2|15358.2|236
1631648120000|2021-09-14 19:35:20|15359.8|15358.8|15358.1|15357.1|15360.4|15359.4|15358.1|15357.1|219
1631648130000|2021-09-14 19:35:30|15357.7|15356.7|15357.6|15356.6|15358.2|15357.2|15354.9|15353.9|320
1631648140000|2021-09-14 19:35:40|15357.3|15356.3|15355.9|15354.9|15357.6|15356.6|15355.6|15354.6|117
1631648150000|2021-09-14 19:35:50|15356.4|15355.4|15356.9|15355.9|15359.4|15358.4|15356.2|15355.2|148
1631648160000|2021-09-14 19:36:00|15357.1|15356.1|15357.1|15356.1|15359.2|15358.2|15356.8|15355.8|138
1631648170000|2021-09-14 19:36:10|15356.9|15355.9|15357.3|15356.3|15358.1|15357.1|15356.3|15355.3|88
1631648180000|2021-09-14 19:36:20|15357.4|15356.4|15358.3|15357.3|15358.4|15357.4|15357.1|15356.1|49
1631648190000|2021-09-14 19:36:30|15358.2|15357.2|15356.6|15355.6|15358.8|15357.8|15356.2|15355.2|86
1631648200000|2021-09-14 19:36:40|15356.3|15355.3|15355.9|15354.9|15356.9|15355.9|15355.1|15354.1|102
1631648210000|2021-09-14 19:36:50|15355.8|15354.8|15355.2|15354.2|15356.3|15355.3|15355.1|15354.1|106
1631648220000|2021-09-14 19:37:00|15355.6|15354.6|15356.1|15355.1|15356.3|15355.3|15355.3|15354.3|76
1631648230000|2021-09-14 19:37:10|15356.2|15355.2|15354.7|15353.7|15356.3|15355.3|15354.4|15353.4|111
1631648240000|2021-09-14 19:37:20|15354.6|15353.6|15357.3|15356.3|15357.3|15356.3|15354.6|15353.6|68
1631648250000|2021-09-14 19:37:30|15357.2|15356.2|15358.9|15357.9|15359.4|15358.4|15355.7|15354.7|121
1631648260000|2021-09-14 19:37:40|15359.2|15358.2|15361.4|15360.4|15364.4|15363.4|15358.4|15357.4|634
1631648270000|2021-09-14 19:37:50|15361.3|15360.3|15359.1|15358.1|15361.6|15360.6|15358.1|15357.1|213
1631648280000|2021-09-14 19:38:00|15358.9|15357.9|15360.2|15359.2|15360.4|15359.4|15358.8|15357.8|104
1631648290000|2021-09-14 19:38:10|15360.3|15359.3|15362.6|15361.6|15364.6|15363.6|15360.3|15359.3|178
1631648300000|2021-09-14 19:38:20|15362.4|15361.4|15363.8|15362.8|15365.1|15364.1|15362.3|15361.3|151
1631648310000|2021-09-14 19:38:30|15363.9|15362.9|15363.9|15362.9|15365.1|15364.1|15362.4|15361.4|137
1631648320000|2021-09-14 19:38:40|15364.1|15363.1|15360.7|15359.7|15364.3|15363.3|15360.4|15359.4|124
1631648330000|2021-09-14 19:38:50|15360.6|15359.6|15358.6|15357.6|15360.6|15359.6|15358.4|15357.4|141
1631648340000|2021-09-14 19:39:00|15358.7|15357.7|15363.3|15362.3|15364.1|15363.1|15358.4|15357.4|204
1631648350000|2021-09-14 19:39:10|15362.8|15361.8|15363.1|15362.1|15365.1|15364.1|15362.4|15361.4|138
1631648360000|2021-09-14 19:39:20|15362.9|15361.9|15364.8|15363.8|15365.2|15364.2|15362.9|15361.9|83
1631648370000|2021-09-14 19:39:30|15364.9|15363.9|15366.7|15365.7|15367.2|15366.2|15364.6|15363.6|258
1631648380000|2021-09-14 19:39:40|15366.6|15365.6|15366.9|15365.9|15367.1|15366.1|15365.6|15364.6|117
1631648390000|2021-09-14 19:39:50|15367.1|15366.1|15366.9|15365.9|15367.2|15366.2|15364.6|15363.6|92
1631648400000|2021-09-14 19:40:00|15367.1|15366.1|15362.1|15361.1|15367.1|15366.1|15361.6|15360.6|299
1631648410000|2021-09-14 19:40:10|15361.4|15360.4|15359.8|15358.8|15361.6|15360.6|15358.7|15357.7|220
1631648420000|2021-09-14 19:40:20|15359.6|15358.6|15359.7|15358.7|15359.8|15358.8|15358.2|15357.2|130
1631648430000|2021-09-14 19:40:30|15359.8|15358.8|15362.2|15361.2|15362.7|15361.7|15359.7|15358.7|112
1631648440000|2021-09-14 19:40:40|15362.3|15361.3|15364.8|15363.8|15365.2|15364.2|15361.9|15360.9|111
1631648450000|2021-09-14 19:40:50|15364.7|15363.7|15362.3|15361.3|15365.4|15364.4|15361.9|15360.9|132
1631648460000|2021-09-14 19:41:00|15362.4|15361.4|15362.1|15361.1|15364.6|15363.6|15361.8|15360.8|109
1631648470000|2021-09-14 19:41:10|15362.2|15361.2|15360.7|15359.7|15362.4|15361.4|15360.3|15359.3|164
1631648480000|2021-09-14 19:41:20|15360.8|15359.8|15363.3|15362.3|15364.3|15363.3|15360.6|15359.6|162
1631648490000|2021-09-14 19:41:30|15363.4|15362.4|15368.1|15367.1|15369.1|15368.1|15363.4|15362.4|334
1631648500000|2021-09-14 19:41:40|15368.2|15367.2|15367.9|15366.9|15369.3|15368.3|15367.3|15366.3|156
1631648510000|2021-09-14 19:41:50|15367.7|15366.7|15369.6|15368.6|15369.8|15368.8|15366.7|15365.7|121
1631648520000|2021-09-14 19:42:00|15369.3|15368.3|15364.9|15363.9|15369.8|15368.8|15364.9|15363.9|197
1631648530000|2021-09-14 19:42:10|15364.6|15363.6|15365.6|15364.6|15366.4|15365.4|15364.6|15363.6|162
1631648540000|2021-09-14 19:42:20|15364.8|15363.8|15363.8|15362.8|15365.3|15364.3|15363.4|15362.4|146
1631648550000|2021-09-14 19:42:30|15363.9|15362.9|15362.4|15361.4|15364.1|15363.1|15361.7|15360.7|99
1631648560000|2021-09-14 19:42:40|15362.7|15361.7|15362.6|15361.6|15364.2|15363.2|15361.8|15360.8|95
1631648570000|2021-09-14 19:42:50|15361.8|15360.8|15361.8|15360.8|15362.8|15361.8|15360.9|15359.9|84
1631648580000|2021-09-14 19:43:00|15362.1|15361.1|15360.6|15359.6|15362.8|15361.8|15360.6|15359.6|183
1631648590000|2021-09-14 19:43:10|15360.8|15359.8|15364.2|15363.2|15364.3|15363.3|15360.7|15359.7|94
1631648600000|2021-09-14 19:43:20|15364.3|15363.3|15365.6|15364.6|15365.9|15364.9|15362.1|15361.1|153
1631648610000|2021-09-14 19:43:30|15365.7|15364.7|15367.6|15366.6|15367.7|15366.7|15365.1|15364.1|143
1631648620000|2021-09-14 19:43:40|15367.4|15366.4|15369.2|15368.2|15369.7|15368.7|15367.3|15366.3|133
1631648630000|2021-09-14 19:43:50|15369.3|15368.3|15367.8|15366.8|15370.3|15369.3|15367.1|15366.1|248
1631648640000|2021-09-14 19:44:00|15367.9|15366.9|15371.6|15370.6|15371.6|15370.6|15367.3|15366.3|266
1631648650000|2021-09-14 19:44:10|15371.3|15370.3|15368.6|15367.6|15371.6|15370.6|15367.9|15366.9|192
1631648660000|2021-09-14 19:44:20|15368.7|15367.7|15368.6|15367.6|15370.2|15369.2|15367.9|15366.9|136
1631648670000|2021-09-14 19:44:30|15368.8|15367.8|15370.7|15369.7|15371.1|15370.1|15368.6|15367.6|127
1631648680000|2021-09-14 19:44:40|15370.6|15369.6|15370.6|15369.6|15371.2|15370.2|15369.8|15368.8|62
1631648690000|2021-09-14 19:44:50|15370.4|15369.4|15365.6|15364.6|15371.3|15370.3|15365.3|15364.3|221
1631648700000|2021-09-14 19:45:00|15366.4|15365.4|15371.1|15370.1|15371.3|15370.3|15366.2|15365.2|180
1631648710000|2021-09-14 19:45:10|15370.9|15369.9|15372.8|15371.8|15373.3|15372.3|15369.6|15368.6|272
1631648720000|2021-09-14 19:45:20|15372.7|15371.7|15378.3|15377.3|15378.4|15377.4|15372.1|15371.1|381
1631648730000|2021-09-14 19:45:30|15378.2|15377.2|15380.1|15379.1|15380.6|15379.6|15377.3|15376.3|396
1631648740000|2021-09-14 19:45:40|15379.9|15378.9|15377.7|15376.7|15379.9|15378.9|15376.7|15375.7|248
1631648750000|2021-09-14 19:45:50|15377.6|15376.6|15375.9|15374.9|15378.9|15377.9|15375.9|15374.9|174
1631648760000|2021-09-14 19:46:00|15375.3|15374.3|15372.6|15371.6|15375.6|15374.6|15372.1|15371.1|296
1631648770000|2021-09-14 19:46:10|15372.4|15371.4|15369.4|15368.4|15373.2|15372.2|15368.8|15367.8|291
1631648780000|2021-09-14 19:46:20|15369.6|15368.6|15368.1|15367.1|15369.6|15368.6|15367.3|15366.3|202
1631648790000|2021-09-14 19:46:30|15367.8|15366.8|15368.1|15367.1|15370.1|15369.1|15367.6|15366.6|226
1631648800000|2021-09-14 19:46:40|15367.9|15366.9|15367.3|15366.3|15368.6|15367.6|15366.6|15365.6|159
1631648810000|2021-09-14 19:46:50|15367.2|15366.2|15367.9|15366.9|15368.3|15367.3|15366.6|15365.6|128
1631648820000|2021-09-14 19:47:00|15367.8|15366.8|15369.6|15368.6|15369.6|15368.6|15367.1|15366.1|127
1631648830000|2021-09-14 19:47:10|15369.3|15368.3|15373.3|15372.3|15373.6|15372.6|15369.3|15368.3|151
1631648840000|2021-09-14 19:47:20|15373.2|15372.2|15370.2|15369.2|15374.9|15373.9|15369.8|15368.8|170
1631648850000|2021-09-14 19:47:30|15370.3|15369.3|15368.3|15367.3|15370.8|15369.8|15368.2|15367.2|149
1631648860000|2021-09-14 19:47:40|15368.1|15367.1|15366.1|15365.1|15368.9|15367.9|15364.9|15363.9|311
1631648870000|2021-09-14 19:47:50|15365.9|15364.9|15365.8|15364.8|15366.4|15365.4|15364.8|15363.8|156
1631648880000|2021-09-14 19:48:00|15366.8|15365.8|15367.6|15366.6|15368.3|15367.3|15366.2|15365.2|152
1631648890000|2021-09-14 19:48:10|15367.8|15366.8|15365.3|15364.3|15367.9|15366.9|15365.1|15364.1|130
1631648900000|2021-09-14 19:48:20|15365.2|15364.2|15363.8|15362.8|15365.8|15364.8|15363.6|15362.6|110
1631648910000|2021-09-14 19:48:30|15363.3|15362.3|15364.1|15363.1|15364.6|15363.6|15362.9|15361.9|119
1631648920000|2021-09-14 19:48:40|15363.8|15362.8|15363.3|15362.3|15364.8|15363.8|15362.3|15361.3|133
1631648930000|2021-09-14 19:48:50|15363.1|15362.1|15360.6|15359.6|15363.2|15362.2|15360.6|15359.6|138
1631648940000|2021-09-14 19:49:00|15360.8|15359.8|15355.9|15354.9|15361.8|15360.8|15355.3|15354.3|783
1631648950000|2021-09-14 19:49:10|15355.8|15354.8|15355.9|15354.9|15356.4|15355.4|15354.4|15353.4|231
1631648960000|2021-09-14 19:49:20|15356.2|15355.2|15356.6|15355.6|15357.3|15356.3|15355.8|15354.8|132
1631648970000|2021-09-14 19:49:30|15356.1|15355.1|15356.1|15355.1|15359.3|15358.3|15355.8|15354.8|188
1631648980000|2021-09-14 19:49:40|15356.2|15355.2|15353.6|15352.6|15356.3|15355.3|15352.8|15351.8|301
1631648990000|2021-09-14 19:49:50|15353.3|15352.3|15358.9|15357.9|15358.9|15357.9|15353.3|15352.3|324
1631649000000|2021-09-14 19:50:00|15359.6|15358.6|15356.6|15355.6|15359.6|15358.6|15351.2|15350.2|849
1631649010000|2021-09-14 19:50:10|15356.9|15355.9|15356.6|15355.6|15357.9|15356.9|15353.6|15352.6|416
1631649020000|2021-09-14 19:50:20|15356.8|15355.8|15357.3|15356.3|15358.3|15357.3|15354.1|15353.1|239
1631649030000|2021-09-14 19:50:30|15358.9|15357.9|15357.3|15356.3|15359.6|15358.6|15355.7|15354.7|334
1631649040000|2021-09-14 19:50:40|15357.4|15356.4|15359.1|15358.1|15360.1|15359.1|15357.3|15356.3|180
1631649050000|2021-09-14 19:50:50|15359.3|15358.3|15363.8|15362.8|15363.8|15362.8|15358.9|15357.9|235
1631649060000|2021-09-14 19:51:00|15364.7|15363.7|15365.3|15364.3|15368.2|15367.2|15363.6|15362.6|532
1631649070000|2021-09-14 19:51:10|15366.6|15365.6|15364.6|15363.6|15367.3|15366.3|15363.3|15362.3|149
1631649080000|2021-09-14 19:51:20|15364.8|15363.8|15366.6|15365.6|15366.8|15365.8|15364.4|15363.4|99
1631649090000|2021-09-14 19:51:30|15366.7|15365.7|15369.2|15368.2|15369.3|15368.3|15365.8|15364.8|167
1631649100000|2021-09-14 19:51:40|15369.3|15368.3|15373.2|15372.2|15373.2|15372.2|15369.3|15368.3|287
1631649110000|2021-09-14 19:51:50|15372.8|15371.8|15376.6|15375.6|15377.4|15376.4|15372.6|15371.6|249
1631649120000|2021-09-14 19:52:00|15377.1|15376.1|15372.6|15371.6|15377.2|15376.2|15372.1|15371.1|342
1631649130000|2021-09-14 19:52:10|15373.3|15372.3|15370.6|15369.6|15373.4|15372.4|15370.2|15369.2|168
1631649140000|2021-09-14 19:52:20|15370.8|15369.8|15372.2|15371.2|15372.3|15371.3|15369.1|15368.1|173
1631649150000|2021-09-14 19:52:30|15372.3|15371.3|15375.8|15374.8|15376.2|15375.2|15372.3|15371.3|161
1631649160000|2021-09-14 19:52:40|15374.4|15373.4|15377.1|15376.1|15377.1|15376.1|15374.4|15373.4|201
1631649170000|2021-09-14 19:52:50|15376.9|15375.9|15380.2|15379.2|15380.2|15379.2|15376.9|15375.9|251
1631649180000|2021-09-14 19:53:00|15378.9|15377.9|15378.4|15377.4|15379.6|15378.6|15377.3|15376.3|200
1631649190000|2021-09-14 19:53:10|15378.6|15377.6|15375.8|15374.8|15378.7|15377.7|15374.9|15373.9|219
1631649200000|2021-09-14 19:53:20|15375.4|15374.4|15376.7|15375.7|15376.9|15375.9|15374.3|15373.3|143
1631649210000|2021-09-14 19:53:30|15376.9|15375.9|15375.8|15374.8|15376.9|15375.9|15374.7|15373.7|129
1631649220000|2021-09-14 19:53:40|15375.7|15374.7|15374.8|15373.8|15376.2|15375.2|15374.4|15373.4|80
1631649230000|2021-09-14 19:53:50|15374.7|15373.7|15376.8|15375.8|15376.9|15375.9|15374.1|15373.1|162
1631649240000|2021-09-14 19:54:00|15376.4|15375.4|15380.4|15379.4|15380.4|15379.4|15375.8|15374.8|442
1631649250000|2021-09-14 19:54:10|15380.9|15379.9|15382.3|15381.3|15383.3|15382.3|15380.9|15379.9|417
1631649260000|2021-09-14 19:54:20|15382.6|15381.6|15380.1|15379.1|15383.6|15382.6|15379.9|15378.9|401
1631649270000|2021-09-14 19:54:30|15380.2|15379.2|15382.1|15381.1|15382.9|15381.9|15380.1|15379.1|159
1631649280000|2021-09-14 19:54:40|15382.6|15381.6|15385.6|15384.6|15387.7|15386.7|15382.6|15381.6|474
1631649290000|2021-09-14 19:54:50|15384.8|15383.8|15375.6|15374.6|15384.8|15383.8|15374.7|15373.7|937
1631649300000|2021-09-14 19:55:00|15375.3|15374.3|15376.9|15375.9|15379.1|15378.1|15374.1|15373.1|780
1631649310000|2021-09-14 19:55:10|15377.1|15376.1|15376.8|15375.8|15377.3|15376.3|15374.7|15373.7|322
1631649320000|2021-09-14 19:55:20|15376.9|15375.9|15375.9|15374.9|15377.1|15376.1|15374.8|15373.8|198
1631649330000|2021-09-14 19:55:30|15376.1|15375.1|15375.1|15374.1|15376.6|15375.6|15374.4|15373.4|130
1631649340000|2021-09-14 19:55:40|15374.8|15373.8|15374.4|15373.4|15375.2|15374.2|15373.6|15372.6|131
1631649350000|2021-09-14 19:55:50|15374.6|15373.6|15375.1|15374.1|15376.1|15375.1|15374.3|15373.3|178
1631649360000|2021-09-14 19:56:00|15375.4|15374.4|15374.8|15373.8|15378.6|15377.6|15374.1|15373.1|266
1631649370000|2021-09-14 19:56:10|15375.1|15374.1|15375.1|15374.1|15377.1|15376.1|15373.4|15372.4|170
1631649380000|2021-09-14 19:56:20|15374.7|15373.7|15377.2|15376.2|15377.4|15376.4|15374.4|15373.4|69
1631649390000|2021-09-14 19:56:30|15377.1|15376.1|15377.1|15376.1|15378.1|15377.1|15376.3|15375.3|87
1631649400000|2021-09-14 19:56:40|15376.9|15375.9|15380.6|15379.6|15381.1|15380.1|15376.2|15375.2|177
1631649410000|2021-09-14 19:56:50|15380.3|15379.3|15378.6|15377.6|15382.2|15381.2|15378.6|15377.6|180
1631649420000|2021-09-14 19:57:00|15379.3|15378.3|15382.4|15381.4|15382.9|15381.9|15378.3|15377.3|167
1631649430000|2021-09-14 19:57:10|15382.3|15381.3|15383.6|15382.6|15384.1|15383.1|15382.3|15381.3|138
1631649440000|2021-09-14 19:57:20|15383.4|15382.4|15380.2|15379.2|15384.1|15383.1|15379.8|15378.8|291
1631649450000|2021-09-14 19:57:30|15380.1|15379.1|15381.9|15380.9|15382.6|15381.6|15379.7|15378.7|165
1631649460000|2021-09-14 19:57:40|15382.1|15381.1|15384.3|15383.3|15384.7|15383.7|15382.1|15381.1|152
1631649470000|2021-09-14 19:57:50|15384.4|15383.4|15380.6|15379.6|15384.6|15383.6|15380.1|15379.1|342
1631649480000|2021-09-14 19:58:00|15381.1|15380.1|15381.1|15380.1|15383.2|15382.2|15380.9|15379.9|178
1631649490000|2021-09-14 19:58:10|15380.9|15379.9|15381.8|15380.8|15382.1|15381.1|15379.4|15378.4|273
1631649500000|2021-09-14 19:58:20|15381.9|15380.9|15384.3|15383.3|15384.6|15383.6|15381.1|15380.1|340
1631649510000|2021-09-14 19:58:30|15384.4|15383.4|15385.7|15384.7|15385.7|15384.7|15383.1|15382.1|222
1631649520000|2021-09-14 19:58:40|15385.2|15384.2|15384.1|15383.1|15385.2|15384.2|15383.7|15382.7|297
1631649530000|2021-09-14 19:58:50|15383.9|15382.9|15386.3|15385.3|15386.6|15385.6|15383.8|15382.8|297
1631649540000|2021-09-14 19:59:00|15386.4|15385.4|15381.1|15380.1|15386.4|15385.4|15380.8|15379.8|413
1631649550000|2021-09-14 19:59:10|15381.2|15380.2|15381.6|15380.6|15382.4|15381.4|15380.3|15379.3|378
1631649560000|2021-09-14 19:59:20|15381.7|15380.7|15383.8|15382.8|15384.2|15383.2|15381.6|15380.6|323
1631649570000|2021-09-14 19:59:30|15383.6|15382.6|15382.4|15381.4|15383.9|15382.9|15381.7|15380.7|966
1631649580000|2021-09-14 19:59:40|15382.3|15381.3|15386.6|15385.6|15387.3|15386.3|15380.4|15379.4|1159
1631649590000|2021-09-14 19:59:50|15386.4|15385.4|15388.8|15387.8|15390.3|15389.3|15384.9|15383.9|2465
1631649600000|2021-09-14 20:00:00|15389.3|15387.3|15388.3|15386.3|15394.8|15392.8|15388.2|15386.2|1000
1631649610000|2021-09-14 20:00:10|15387.9|15385.9|15387.2|15385.2|15388.7|15386.7|15386.7|15384.7|236
1631649620000|2021-09-14 20:00:20|15387.4|15385.4|15390.7|15388.7|15390.9|15388.9|15386.8|15384.8|251
1631649630000|2021-09-14 20:00:30|15390.6|15388.6|15389.8|15387.8|15391.6|15389.6|15387.6|15385.6|166
1631649640000|2021-09-14 20:00:40|15389.6|15387.6|15390.2|15388.2|15391.4|15389.4|15389.6|15387.6|120
1631649650000|2021-09-14 20:00:50|15390.1|15388.1|15391.7|15389.7|15391.7|15389.7|15390.1|15388.1|105
1631649660000|2021-09-14 20:01:00|15391.6|15389.6|15389.8|15387.8|15391.6|15389.6|15389.8|15387.8|96
1631649670000|2021-09-14 20:01:10|15389.7|15387.7|15390.4|15388.4|15390.4|15388.4|15389.7|15387.7|54
1631649680000|2021-09-14 20:01:20|15390.6|15388.6|15390.9|15388.9|15391.8|15389.8|15390.2|15388.2|86
1631649690000|2021-09-14 20:01:30|15391.1|15389.1|15389.7|15387.7|15391.1|15389.1|15389.6|15387.6|74
1631649700000|2021-09-14 20:01:40|15389.6|15387.6|15389.6|15387.6|15389.7|15387.7|15388.8|15386.8|91
1631649710000|2021-09-14 20:01:50|15389.7|15387.7|15390.3|15388.3|15390.8|15388.8|15389.7|15387.7|58
1631649720000|2021-09-14 20:02:00|15390.6|15388.6|15390.9|15388.9|15390.9|15388.9|15390.2|15388.2|49
1631649730000|2021-09-14 20:02:10|15391.2|15389.2|15391.8|15389.8|15392.1|15390.1|15390.9|15388.9|58
1631649740000|2021-09-14 20:02:20|15391.9|15389.9|15391.2|15389.2|15391.9|15389.9|15390.8|15388.8|57
1631649750000|2021-09-14 20:02:30|15391.4|15389.4|15392.7|15390.7|15392.7|15390.7|15390.6|15388.6|153
1631649760000|2021-09-14 20:02:40|15392.8|15390.8|15392.9|15390.9|15393.4|15391.4|15392.3|15390.3|69
1631649770000|2021-09-14 20:02:50|15392.8|15390.8|15394.6|15392.6|15394.7|15392.7|15392.8|15390.8|87
1631649780000|2021-09-14 20:03:00|15394.4|15392.4|15394.7|15392.7|15395.2|15393.2|15394.2|15392.2|81
1631649790000|2021-09-14 20:03:10|15394.4|15392.4|15394.9|15392.9|15395.2|15393.2|15394.3|15392.3|58
1631649800000|2021-09-14 20:03:20|15394.8|15392.8|15395.6|15393.6|15395.7|15393.7|15394.7|15392.7|64
1631649810000|2021-09-14 20:03:30|15395.9|15393.9|15398.1|15396.1|15398.3|15396.3|15395.7|15393.7|162
1631649820000|2021-09-14 20:03:40|15398.2|15396.2|15397.8|15395.8|15398.6|15396.6|15397.1|15395.1|94
1631649830000|2021-09-14 20:03:50|15397.9|15395.9|15399.1|15397.1|15399.4|15397.4|15397.7|15395.7|231
1631649840000|2021-09-14 20:04:00|15399.3|15397.3|15398.9|15396.9|15399.3|15397.3|15398.3|15396.3|45
1631649850000|2021-09-14 20:04:10|15399.1|15397.1|15399.2|15397.2|15399.2|15397.2|15398.8|15396.8|24
1631649860000|2021-09-14 20:04:20|15399.1|15397.1|15398.7|15396.7|15399.2|15397.2|15398.6|15396.6|25
1631649870000|2021-09-14 20:04:30|15398.6|15396.6|15398.1|15396.1|15398.7|15396.7|15397.8|15395.8|65
1631649880000|2021-09-14 20:04:40|15398.2|15396.2|15398.3|15396.3|15398.6|15396.6|15398.1|15396.1|34
1631649890000|2021-09-14 20:04:50|15398.4|15396.4|15399.1|15397.1|15399.2|15397.2|15398.2|15396.2|54
1631649900000|2021-09-14 20:05:00|15399.3|15397.3|15400.1|15398.1|15401.6|15399.6|15399.3|15397.3|125
1631649910000|2021-09-14 20:05:10|15399.8|15397.8|15400.3|15398.3|15401.2|15399.2|15399.8|15397.8|34
1631649920000|2021-09-14 20:05:20|15400.6|15398.6|15400.6|15398.6|15400.9|15398.9|15399.6|15397.6|120
1631649930000|2021-09-14 20:05:30|15400.8|15398.8|15402.1|15400.1|15402.6|15400.6|15400.7|15398.7|41
1631649940000|2021-09-14 20:05:40|15402.2|15400.2|15403.7|15401.7|15403.9|15401.9|15402.2|15400.2|93
1631649950000|2021-09-14 20:05:50|15403.8|15401.8|15404.8|15402.8|15405.3|15403.3|15403.7|15401.7|146
1631649960000|2021-09-14 20:06:00|15404.6|15402.6|15404.8|15402.8|15405.6|15403.6|15404.6|15402.6|94
1631649970000|2021-09-14 20:06:10|15404.9|15402.9|15404.6|15402.6|15405.3|15403.3|15404.6|15402.6|45
1631649980000|2021-09-14 20:06:20|15404.4|15402.4|15403.6|15401.6|15404.6|15402.6|15403.2|15401.2|179
1631649990000|2021-09-14 20:06:30|15403.3|15401.3|15404.1|15402.1|15405.1|15403.1|15403.3|15401.3|102
1631650000000|2021-09-14 20:06:40|15404.2|15402.2|15404.1|15402.1|15404.7|15402.7|15403.8|15401.8|54
1631650010000|2021-09-14 20:06:50|15403.9|15401.9|15404.7|15402.7|15404.8|15402.8|15403.8|15401.8|37
1631650020000|2021-09-14 20:07:00|15404.6|15402.6|15404.7|15402.7|15404.8|15402.8|15404.3|15402.3|448
1631650030000|2021-09-14 20:07:10|15404.6|15402.6|15404.8|15402.8|15404.8|15402.8|15403.9|15401.9|14
1631650040000|2021-09-14 20:07:20|15404.7|15402.7|15405.6|15403.6|15405.7|15403.7|15404.3|15402.3|48
1631650050000|2021-09-14 20:07:30|15405.4|15403.4|15404.6|15402.6|15405.6|15403.6|15404.4|15402.4|25
1631650060000|2021-09-14 20:07:40|15404.4|15402.4|15404.6|15402.6|15405.1|15403.1|15404.1|15402.1|32
1631650070000|2021-09-14 20:07:50|15404.7|15402.7|15404.4|15402.4|15404.9|15402.9|15404.3|15402.3|30
1631650080000|2021-09-14 20:08:00|15404.3|15402.3|15404.3|15402.3|15404.6|15402.6|15404.1|15402.1|53
1631650090000|2021-09-14 20:08:10|15404.4|15402.4|15404.7|15402.7|15404.8|15402.8|15404.3|15402.3|48
1631650100000|2021-09-14 20:08:20|15404.4|15402.4|15404.3|15402.3|15404.4|15402.4|15403.7|15401.7|76
1631650110000|2021-09-14 20:08:30|15404.4|15402.4|15404.1|15402.1|15404.4|15402.4|15403.7|15401.7|23
1631650120000|2021-09-14 20:08:40|15403.9|15401.9|15403.7|15401.7|15404.7|15402.7|15403.6|15401.6|73
1631650130000|2021-09-14 20:08:50|15403.8|15401.8|15404.1|15402.1|15404.4|15402.4|15403.8|15401.8|45
1631650140000|2021-09-14 20:09:00|15403.9|15401.9|15404.2|15402.2|15404.4|15402.4|15403.8|15401.8|56
1631650150000|2021-09-14 20:09:10|15404.4|15402.4|15404.2|15402.2|15404.4|15402.4|15404.2|15402.2|13
1631650160000|2021-09-14 20:09:20|15404.3|15402.3|15404.2|15402.2|15404.7|15402.7|15404.2|15402.2|20
1631650170000|2021-09-14 20:09:30|15404.3|15402.3|15404.7|15402.7|15404.9|15402.9|15404.2|15402.2|39
1631650180000|2021-09-14 20:09:40|15404.4|15402.4|15403.6|15401.6|15404.4|15402.4|15403.3|15401.3|25
1631650190000|2021-09-14 20:09:50|15403.7|15401.7|15403.3|15401.3|15403.7|15401.7|15403.3|15401.3|14
1631650200000|2021-09-14 20:10:00|15403.9|15401.9|15406.2|15404.2|15406.2|15404.2|15403.9|15401.9|200
1631650210000|2021-09-14 20:10:10|15405.9|15403.9|15406.1|15404.1|15406.1|15404.1|15405.1|15403.1|46
1631650220000|2021-09-14 20:10:20|15405.9|15403.9|15407.8|15405.8|15408.2|15406.2|15405.8|15403.8|129
1631650230000|2021-09-14 20:10:30|15407.9|15405.9|15407.6|15405.6|15408.2|15406.2|15407.1|15405.1|38
1631650240000|2021-09-14 20:10:40|15407.7|15405.7|15407.6|15405.6|15408.2|15406.2|15406.3|15404.3|184
1631650250000|2021-09-14 20:10:50|15407.7|15405.7|15407.6|15405.6|15407.9|15405.9|15407.3|15405.3|71
1631650260000|2021-09-14 20:11:00|15407.4|15405.4|15406.6|15404.6|15407.7|15405.7|15406.6|15404.6|58
1631650270000|2021-09-14 20:11:10|15406.4|15404.4|15405.8|15403.8|15406.8|15404.8|15405.3|15403.3|34
1631650280000|2021-09-14 20:11:20|15405.7|15403.7|15405.6|15403.6|15405.9|15403.9|15405.4|15403.4|19
1631650290000|2021-09-14 20:11:30|15405.4|15403.4|15405.2|15403.2|15405.4|15403.4|15405.1|15403.1|8
1631650300000|2021-09-14 20:11:40|15405.1|15403.1|15405.8|15403.8|15405.8|15403.8|15405.1|15403.1|19
1631650310000|2021-09-14 20:11:50|15406.1|15404.1|15406.4|15404.4|15406.4|15404.4|15406.1|15404.1|8
1631650320000|2021-09-14 20:12:00|15406.7|15404.7|15405.8|15403.8|15406.7|15404.7|15405.1|15403.1|28
1631650330000|2021-09-14 20:12:10|15405.7|15403.7|15405.8|15403.8|15405.8|15403.8|15405.6|15403.6|2
1631650340000|2021-09-14 20:12:20|15405.9|15403.9|15405.1|15403.1|15405.9|15403.9|15404.9|15402.9|78
1631650350000|2021-09-14 20:12:30|15405.3|15403.3|15404.8|15402.8|15405.3|15403.3|15404.7|15402.7|48
1631650360000|2021-09-14 20:12:40|15404.9|15402.9|15404.3|15402.3|15404.9|15402.9|15404.1|15402.1|14
1631650370000|2021-09-14 20:12:50|15404.2|15402.2|15404.6|15402.6|15404.6|15402.6|15404.2|15402.2|12
1631650380000|2021-09-14 20:13:00|15404.4|15402.4|15404.8|15402.8|15404.9|15402.9|15404.3|15402.3|26
1631650390000|2021-09-14 20:13:10|15404.9|15402.9|15406.1|15404.1|15406.7|15404.7|15404.9|15402.9|44
1631650400000|2021-09-14 20:13:20|15405.9|15403.9|15405.8|15403.8|15405.9|15403.9|15405.6|15403.6|6
1631650410000|2021-09-14 20:13:30|15405.7|15403.7|15405.8|15403.8|15405.8|15403.8|15405.4|15403.4|22
1631650420000|2021-09-14 20:13:40|15405.9|15403.9|15406.7|15404.7|15407.7|15405.7|15405.9|15403.9|52
1631650430000|2021-09-14 20:13:50|15406.8|15404.8|15406.7|15404.7|15407.7|15405.7|15406.3|15404.3|50
1631650440000|2021-09-14 20:14:00|15407.1|15405.1|15406.8|15404.8|15407.2|15405.2|15406.8|15404.8|81
1631650450000|2021-09-14 20:14:10|15406.6|15404.6|15406.8|15404.8|15406.8|15404.8|15406.4|15404.4|4
1631650460000|2021-09-14 20:14:20|15406.7|15404.7|15406.6|15404.6|15406.8|15404.8|15406.4|15404.4|10
1631650470000|2021-09-14 20:14:30|15406.7|15404.7|15406.1|15404.1|15406.7|15404.7|15406.1|15404.1|11
1631650480000|2021-09-14 20:14:40|15405.9|15403.9|15405.9|15403.9|15406.1|15404.1|15405.6|15403.6|33
1631650490000|2021-09-14 20:14:50|15406.1|15404.1|15405.6|15403.6|15406.1|15404.1|15405.2|15403.2|32
1631650500000|2021-09-14 20:15:00|15405.7|15403.7|15405.3|15403.3|15406.1|15404.1|15405.3|15403.3|15
1631650510000|2021-09-14 20:15:10|15405.1|15403.1|15405.4|15403.4|15405.6|15403.6|15405.1|15403.1|12
1631650520000|2021-09-14 20:15:20|15405.3|15403.3|15405.3|15403.3|15405.3|15403.3|15405.3|15403.3|4
1631650530000|2021-09-14 20:15:30|15405.2|15403.2|15404.4|15402.4|15405.2|15403.2|15404.4|15402.4|12
1631650540000|2021-09-14 20:15:40|15404.7|15402.7|15404.4|15402.4|15404.7|15402.7|15404.4|15402.4|16
1631650550000|2021-09-14 20:15:50|15404.3|15402.3|15404.4|15402.4|15404.4|15402.4|15404.2|15402.2|24
1631650560000|2021-09-14 20:16:00|15404.7|15402.7|15404.4|15402.4|15404.7|15402.7|15404.2|15402.2|10
1631650570000|2021-09-14 20:16:10|15404.3|15402.3|15404.6|15402.6|15404.7|15402.7|15404.3|15402.3|14
1631650580000|2021-09-14 20:16:20|15404.4|15402.4|15404.4|15402.4|15404.6|15402.6|15404.4|15402.4|1
1631650590000|2021-09-14 20:16:30|15404.7|15402.7|15404.4|15402.4|15404.7|15402.7|15404.4|15402.4|1
1631650600000|2021-09-14 20:16:40|15404.6|15402.6|15404.6|15402.6|15404.7|15402.7|15404.6|15402.6|4
1631650610000|2021-09-14 20:16:50|15404.4|15402.4|15404.6|15402.6|15404.6|15402.6|15404.4|15402.4|8
1631650620000|2021-09-14 20:17:00|15404.7|15402.7|15405.1|15403.1|15405.2|15403.2|15404.6|15402.6|24
1631650630000|2021-09-14 20:17:10|15404.8|15402.8|15404.9|15402.9|15404.9|15402.9|15404.8|15402.8|2
1631650640000|2021-09-14 20:17:20|15404.8|15402.8|15404.3|15402.3|15404.9|15402.9|15404.3|15402.3|11
1631650650000|2021-09-14 20:17:30|15404.2|15402.2|15404.2|15402.2|15404.3|15402.3|15404.1|15402.1|7
1631650660000|2021-09-14 20:17:40|15404.1|15402.1|15404.6|15402.6|15404.6|15402.6|15404.1|15402.1|8
1631650670000|2021-09-14 20:17:50|15404.4|15402.4|15404.6|15402.6|15404.6|15402.6|15404.4|15402.4|6
1631650680000|2021-09-14 20:18:00|15404.4|15402.4|15404.3|15402.3|15404.4|15402.4|15404.2|15402.2|11
1631650690000|2021-09-14 20:18:10|15404.2|15402.2|15404.4|15402.4|15404.4|15402.4|15404.1|15402.1|3
1631650700000|2021-09-14 20:18:20|15404.3|15402.3|15404.2|15402.2|15404.3|15402.3|15404.2|15402.2|1
1631650710000|2021-09-14 20:18:30|15404.3|15402.3|15404.3|15402.3|15404.3|15402.3|15404.3|15402.3|2
1631650720000|2021-09-14 20:18:40|15404.2|15402.2|15404.4|15402.4|15404.4|15402.4|15404.2|15402.2|2
1631650730000|2021-09-14 20:18:50|15404.2|15402.2|15404.2|15402.2|15404.2|15402.2|15404.2|15402.2|3
1631650740000|2021-09-14 20:19:00|15404.3|15402.3|15404.7|15402.7|15404.7|15402.7|15404.3|15402.3|4
1631650750000|2021-09-14 20:19:10|15404.8|15402.8|15405.4|15403.4|15405.4|15403.4|15404.8|15402.8|14
1631650760000|2021-09-14 20:19:20|15405.3|15403.3|15405.3|15403.3|15405.4|15403.4|15405.3|15403.3|3
1631650770000|2021-09-14 20:19:30|15405.4|15403.4|15405.2|15403.2|15405.4|15403.4|15405.2|15403.2|1
1631650780000|2021-09-14 20:19:40|15405.3|15403.3|15405.3|15403.3|15405.4|15403.4|15405.3|15403.3|3
1631650790000|2021-09-14 20:19:50|15405.1|15403.1|15405.1|15403.1|15405.2|15403.2|15405.1|15403.1|11
1631650800000|2021-09-14 20:20:00|15405.2|15403.2|15405.2|15403.2|15405.2|15403.2|15405.1|15403.1|6
1631650810000|2021-09-14 20:20:10|15405.1|15403.1|15405.2|15403.2|15405.2|15403.2|15405.1|15403.1|7
1631650820000|2021-09-14 20:20:20|15405.6|15403.6|15406.1|15404.1|15406.4|15404.4|15405.6|15403.6|76
1631650830000|2021-09-14 20:20:30|15406.2|15404.2|15407.4|15405.4|15407.4|15405.4|15406.1|15404.1|101
1631650840000|2021-09-14 20:20:40|15407.2|15405.2|15407.1|15405.1|15407.2|15405.2|15407.1|15405.1|7
1631650850000|2021-09-14 20:20:50|15407.4|15405.4|15407.4|15405.4|15407.4|15405.4|15407.3|15405.3|2
1631650860000|2021-09-14 20:21:00|15407.6|15405.6|15407.6|15405.6|15407.7|15405.7|15407.3|15405.3|9
1631650870000|2021-09-14 20:21:10|15407.7|15405.7|15407.9|15405.9|15407.9|15405.9|15407.7|15405.7|15
1631650880000|2021-09-14 20:21:20|15407.8|15405.8|15407.6|15405.6|15407.9|15405.9|15407.3|15405.3|20
1631650890000|2021-09-14 20:21:30|15407.4|15405.4|15407.4|15405.4|15407.6|15405.6|15407.4|15405.4|1
1631650900000|2021-09-14 20:21:40|15407.6|15405.6|15407.3|15405.3|15407.7|15405.7|15407.3|15405.3|21
1631650910000|2021-09-14 20:21:50|15407.4|15405.4|15407.1|15405.1|15407.4|15405.4|15407.1|15405.1|3
1631650920000|2021-09-14 20:22:00|15406.9|15404.9|15406.6|15404.6|15407.1|15405.1|15406.3|15404.3|15
1631650930000|2021-09-14 20:22:10|15406.7|15404.7|15406.3|15404.3|15406.8|15404.8|15406.3|15404.3|5
1631650940000|2021-09-14 20:22:20|15406.4|15404.4|15406.4|15404.4|15406.6|15404.6|15406.4|15404.4|0
1631650950000|2021-09-14 20:22:30|15406.6|15404.6|15406.6|15404.6|15406.6|15404.6|15406.6|15404.6|4
1631650960000|2021-09-14 20:22:40|15406.4|15404.4|15406.4|15404.4|15406.4|15404.4|15406.3|15404.3|0
1631650970000|2021-09-14 20:22:50|15406.3|15404.3|15406.2|15404.2|15406.4|15404.4|15406.1|15404.1|4
1631650980000|2021-09-14 20:23:00|15406.1|15404.1|15405.2|15403.2|15406.1|15404.1|15405.2|15403.2|9
1631650990000|2021-09-14 20:23:10|15405.1|15403.1|15404.8|15402.8|15405.1|15403.1|15404.7|15402.7|14
1631651000000|2021-09-14 20:23:20|15404.2|15402.2|15404.1|15402.1|15404.4|15402.4|15404.1|15402.1|17
1631651010000|2021-09-14 20:23:30|15403.9|15401.9|15403.8|15401.8|15404.1|15402.1|15403.8|15401.8|8
1631651020000|2021-09-14 20:23:40|15403.7|15401.7|15403.3|15401.3|15403.7|15401.7|15403.3|15401.3|4
1631651030000|2021-09-14 20:23:50|15403.4|15401.4|15403.3|15401.3|15403.6|15401.6|15403.3|15401.3|11
1631651040000|2021-09-14 20:24:00|15403.2|15401.2|15403.2|15401.2|15403.2|15401.2|15402.9|15400.9|18
1631651050000|2021-09-14 20:24:10|15403.3|15401.3|15403.2|15401.2|15403.4|15401.4|15403.2|15401.2|36
1631651060000|2021-09-14 20:24:20|15403.3|15401.3|15403.6|15401.6|15403.6|15401.6|15403.1|15401.1|14
1631651070000|2021-09-14 20:24:30|15403.7|15401.7|15404.1|15402.1|15404.1|15402.1|15403.7|15401.7|1
1631651080000|2021-09-14 20:24:40|15404.2|15402.2|15404.2|15402.2|15404.2|15402.2|15404.1|15402.1|3
1631651090000|2021-09-14 20:24:50|15404.3|15402.3|15404.6|15402.6|15404.6|15402.6|15404.3|15402.3|6
1631651100000|2021-09-14 20:25:00|15404.4|15402.4|15404.6|15402.6|15404.6|15402.6|15404.4|15402.4|1
1631651110000|2021-09-14 20:25:10|15404.4|15402.4|15404.3|15402.3|15404.6|15402.6|15404.3|15402.3|0
1631651120000|2021-09-14 20:25:20|15404.2|15402.2|15404.6|15402.6|15404.6|15402.6|15404.1|15402.1|11
1631651130000|2021-09-14 20:25:30|15404.3|15402.3|15403.6|15401.6|15404.3|15402.3|15403.6|15401.6|2
1631651140000|2021-09-14 20:25:40|15403.4|15401.4|15403.6|15401.6|15403.6|15401.6|15403.3|15401.3|8
1631651150000|2021-09-14 20:25:50|15403.4|15401.4|15403.4|15401.4|15403.4|15401.4|15403.4|15401.4|1
1631651160000|2021-09-14 20:26:00|15403.3|15401.3|15403.6|15401.6|15403.6|15401.6|15403.3|15401.3|2
1631651190000|2021-09-14 20:26:30|15403.4|15401.4|15403.1|15401.1|15403.4|15401.4|15403.1|15401.1|2
1631651200000|2021-09-14 20:26:40|15403.2|15401.2|15402.8|15400.8|15403.3|15401.3|15402.3|15400.3|53
1631651210000|2021-09-14 20:26:50|15402.4|15400.4|15402.3|15400.3|15402.6|15400.6|15402.2|15400.2|9
1631651220000|2021-09-14 20:27:00|15402.6|15400.6|15402.6|15400.6|15402.6|15400.6|15402.4|15400.4|6
1631651230000|2021-09-14 20:27:10|15402.3|15400.3|15402.3|15400.3|15402.6|15400.6|15402.1|15400.1|19
1631651240000|2021-09-14 20:27:20|15402.2|15400.2|15402.3|15400.3|15402.3|15400.3|15402.2|15400.2|0
1631651250000|2021-09-14 20:27:30|15402.4|15400.4|15402.2|15400.2|15402.4|15400.4|15402.2|15400.2|3
1631651260000|2021-09-14 20:27:40|15402.1|15400.1|15402.1|15400.1|15402.1|15400.1|15402.1|15400.1|3
1631651270000|2021-09-14 20:27:50|15402.2|15400.2|15402.8|15400.8|15402.8|15400.8|15402.2|15400.2|8
1631651280000|2021-09-14 20:28:00|15402.7|15400.7|15402.6|15400.6|15402.7|15400.7|15402.6|15400.6|2
1631651290000|2021-09-14 20:28:10|15402.4|15400.4|15402.4|15400.4|15402.4|15400.4|15402.4|15400.4|0
1631651300000|2021-09-14 20:28:20|15402.2|15400.2|15402.3|15400.3|15402.3|15400.3|15402.2|15400.2|4
1631651310000|2021-09-14 20:28:30|15402.2|15400.2|15402.1|15400.1|15402.3|15400.3|15402.1|15400.1|11
1631651320000|2021-09-14 20:28:40|15401.9|15399.9|15401.7|15399.7|15401.9|15399.9|15401.7|15399.7|9
1631651330000|2021-09-14 20:28:50|15401.8|15399.8|15401.7|15399.7|15401.8|15399.8|15401.7|15399.7|14
1631651340000|2021-09-14 20:29:00|15401.4|15399.4|15401.6|15399.6|15401.6|15399.6|15401.4|15399.4|14
1631651350000|2021-09-14 20:29:10|15401.8|15399.8|15401.3|15399.3|15401.8|15399.8|15401.3|15399.3|8
1631651360000|2021-09-14 20:29:20|15401.2|15399.2|15401.3|15399.3|15401.3|15399.3|15401.2|15399.2|0
1631651370000|2021-09-14 20:29:30|15401.4|15399.4|15401.3|15399.3|15401.4|15399.4|15401.1|15399.1|7
1631651380000|2021-09-14 20:29:40|15401.4|15399.4|15401.4|15399.4|15401.6|15399.6|15401.4|15399.4|1
1631651390000|2021-09-14 20:29:50|15401.3|15399.3|15401.6|15399.6|15401.7|15399.7|15401.1|15399.1|4
1631651400000|2021-09-14 20:30:00|15401.7|15399.7|15401.6|15399.6|15402.2|15400.2|15401.4|15399.4|23
1631651410000|2021-09-14 20:30:10|15401.4|15399.4|15401.3|15399.3|15401.7|15399.7|15401.3|15399.3|16
1631651420000|2021-09-14 20:30:20|15401.4|15399.4|15401.4|15399.4|15401.6|15399.6|15401.2|15399.2|5
1631651430000|2021-09-14 20:30:30|15401.6|15399.6|15401.2|15399.2|15401.7|15399.7|15401.2|15399.2|13
1631651440000|2021-09-14 20:30:40|15401.3|15399.3|15400.9|15398.9|15401.3|15399.3|15400.9|15398.9|7
1631651450000|2021-09-14 20:30:50|||||||||1
1631651460000|2021-09-14 20:31:00|15401.2|15399.2|15400.7|15398.7|15401.2|15399.2|15400.7|15398.7|13
1631651470000|2021-09-14 20:31:10|15400.8|15398.8|15400.7|15398.7|15400.9|15398.9|15400.7|15398.7|8
1631651480000|2021-09-14 20:31:20|15400.6|15398.6|15400.6|15398.6|15400.7|15398.7|15400.6|15398.6|5
1631651490000|2021-09-14 20:31:30|15400.4|15398.4|15400.6|15398.6|15400.7|15398.7|15400.4|15398.4|23
1631651500000|2021-09-14 20:31:40|15400.7|15398.7|15400.6|15398.6|15400.7|15398.7|15400.6|15398.6|1
1631651510000|2021-09-14 20:31:50|15400.7|15398.7|15400.8|15398.8|15400.8|15398.8|15400.6|15398.6|14
1631651520000|2021-09-14 20:32:00|15400.7|15398.7|15400.6|15398.6|15400.7|15398.7|15400.4|15398.4|6
1631651530000|2021-09-14 20:32:10|15400.7|15398.7|15400.4|15398.4|15400.8|15398.8|15400.4|15398.4|7
1631651540000|2021-09-14 20:32:20|15400.6|15398.6|15400.6|15398.6|15400.6|15398.6|15400.6|15398.6|4
1631651550000|2021-09-14 20:32:30|15400.4|15398.4|15400.6|15398.6|15400.7|15398.7|15400.4|15398.4|7
1631651560000|2021-09-14 20:32:40|15400.4|15398.4|15400.4|15398.4|15400.4|15398.4|15400.4|15398.4|16
1631651570000|2021-09-14 20:32:50|15400.6|15398.6|15400.6|15398.6|15400.7|15398.7|15400.4|15398.4|7
1631651580000|2021-09-14 20:33:00|15400.7|15398.7|15400.7|15398.7|15400.7|15398.7|15400.7|15398.7|0
1631651590000|2021-09-14 20:33:10|15400.6|15398.6|15400.6|15398.6|15400.6|15398.6|15400.6|15398.6|1
1631651600000|2021-09-14 20:33:20|15400.7|15398.7|15400.6|15398.6|15400.7|15398.7|15400.6|15398.6|5
1631651610000|2021-09-14 20:33:30|15400.4|15398.4|15400.7|15398.7|15400.7|15398.7|15400.4|15398.4|0
1631651620000|2021-09-14 20:33:40|15400.6|15398.6|15400.7|15398.7|15400.7|15398.7|15400.6|15398.6|1
1631651630000|2021-09-14 20:33:50|15400.6|15398.6|15400.6|15398.6|15400.6|15398.6|15400.6|15398.6|1
1631651640000|2021-09-14 20:34:00|15400.4|15398.4|15400.4|15398.4|15400.4|15398.4|15400.4|15398.4|2
1631651650000|2021-09-14 20:34:10|15400.3|15398.3|15400.1|15398.1|15400.3|15398.3|15399.9|15397.9|17
1631651660000|2021-09-14 20:34:20|15400.2|15398.2|15400.1|15398.1|15400.3|15398.3|15400.1|15398.1|2
1631651670000|2021-09-14 20:34:30|15399.9|15397.9|15400.3|15398.3|15400.3|15398.3|15399.9|15397.9|12
1631651680000|2021-09-14 20:34:40|15400.1|15398.1|15399.9|15397.9|15400.2|15398.2|15399.9|15397.9|2
1631651690000|2021-09-14 20:34:50|15400.1|15398.1|15399.9|15397.9|15400.1|15398.1|15399.9|15397.9|3
1631651700000|2021-09-14 20:35:00|15399.8|15397.8|15399.9|15397.9|15399.9|15397.9|15399.8|15397.8|10
1631651710000|2021-09-14 20:35:10|15399.7|15397.7|15399.6|15397.6|15399.7|15397.7|15399.6|15397.6|14
1631651720000|2021-09-14 20:35:20|15399.4|15397.4|15399.4|15397.4|15399.4|15397.4|15399.4|15397.4|0
1631651740000|2021-09-14 20:35:40|15399.6|15397.6|15399.4|15397.4|15399.6|15397.6|15399.4|15397.4|4
1631651750000|2021-09-14 20:35:50|15399.7|15397.7|15399.7|15397.7|15399.7|15397.7|15399.7|15397.7|3
1631651760000|2021-09-14 20:36:00|15399.6|15397.6|15399.8|15397.8|15399.8|15397.8|15399.6|15397.6|3
1631651770000|2021-09-14 20:36:10|15399.7|15397.7|15399.9|15397.9|15400.1|15398.1|15399.7|15397.7|13
1631651780000|2021-09-14 20:36:20|15399.8|15397.8|15400.3|15398.3|15400.3|15398.3|15399.8|15397.8|4
1631651790000|2021-09-14 20:36:30|15400.2|15398.2|15400.2|15398.2|15400.3|15398.3|15400.2|15398.2|0
1631651800000|2021-09-14 20:36:40|15400.3|15398.3|15399.8|15397.8|15400.3|15398.3|15399.7|15397.7|3
1631651820000|2021-09-14 20:37:00|15399.9|15397.9|15399.7|15397.7|15399.9|15397.9|15399.7|15397.7|4
1631651830000|2021-09-14 20:37:10|15399.9|15397.9|15400.1|15398.1|15400.1|15398.1|15399.9|15397.9|6
1631651840000|2021-09-14 20:37:20|15400.2|15398.2|15399.9|15397.9|15400.2|15398.2|15399.9|15397.9|3
1631651850000|2021-09-14 20:37:30|||||||||1
1631651860000|2021-09-14 20:37:40|15399.8|15397.8|15399.7|15397.7|15399.8|15397.8|15399.7|15397.7|2
1631651870000|2021-09-14 20:37:50|15399.8|15397.8|15399.8|15397.8|15399.9|15397.9|15399.7|15397.7|2
1631651880000|2021-09-14 20:38:00|15399.9|15397.9|15399.8|15397.8|15400.1|15398.1|15399.7|15397.7|3
1631651890000|2021-09-14 20:38:10|15399.7|15397.7|15399.8|15397.8|15399.9|15397.9|15399.7|15397.7|1
1631651900000|2021-09-14 20:38:20|15399.7|15397.7|15399.8|15397.8|15399.8|15397.8|15399.7|15397.7|0
1631651910000|2021-09-14 20:38:30|15399.7|15397.7|15399.7|15397.7|15399.8|15397.8|15399.7|15397.7|0
1631651920000|2021-09-14 20:38:40|15399.8|15397.8|15399.8|15397.8|15399.9|15397.9|15399.7|15397.7|1
1631651930000|2021-09-14 20:38:50|15399.7|15397.7|15399.8|15397.8|15399.8|15397.8|15399.7|15397.7|0
1631651940000|2021-09-14 20:39:00|15399.6|15397.6|15399.8|15397.8|15399.8|15397.8|15399.4|15397.4|18
1631651950000|2021-09-14 20:39:10|15399.7|15397.7|15400.1|15398.1|15400.1|15398.1|15399.7|15397.7|13
1631651960000|2021-09-14 20:39:20|15400.2|15398.2|15399.8|15397.8|15400.2|15398.2|15399.8|15397.8|7
1631651970000|2021-09-14 20:39:30|15399.7|15397.7|15399.4|15397.4|15399.7|15397.7|15399.4|15397.4|3
1631651980000|2021-09-14 20:39:40|15399.6|15397.6|15399.7|15397.7|15399.7|15397.7|15399.4|15397.4|6
1631651990000|2021-09-14 20:39:50|15399.6|15397.6|15399.7|15397.7|15399.8|15397.8|15399.6|15397.6|3
1631652000000|2021-09-14 20:40:00|15399.8|15397.8|15399.7|15397.7|15399.8|15397.8|15399.6|15397.6|7
1631652010000|2021-09-14 20:40:10|15399.8|15397.8|15399.6|15397.6|15399.8|15397.8|15399.6|15397.6|4
1631652020000|2021-09-14 20:40:20|15399.7|15397.7|15399.6|15397.6|15399.7|15397.7|15399.6|15397.6|2
1631652030000|2021-09-14 20:40:30|15399.4|15397.4|15399.3|15397.3|15399.4|15397.4|15399.3|15397.3|1
1631652040000|2021-09-14 20:40:40|15399.2|15397.2|15399.2|15397.2|15399.2|15397.2|15399.2|15397.2|2
1631652050000|2021-09-14 20:40:50|||||||||1
1631652060000|2021-09-14 20:41:00|15399.6|15397.6|15399.4|15397.4|15399.6|15397.6|15399.4|15397.4|5
1631652070000|2021-09-14 20:41:10|15399.6|15397.6|15399.3|15397.3|15399.6|15397.6|15399.3|15397.3|3
1631652080000|2021-09-14 20:41:20|15399.2|15397.2|15399.3|15397.3|15399.3|15397.3|15399.2|15397.2|0
1631652090000|2021-09-14 20:41:30|15399.2|15397.2|15399.2|15397.2|15399.3|15397.3|15399.2|15397.2|0
1631652100000|2021-09-14 20:41:40|15399.1|15397.1|15399.2|15397.2|15399.2|15397.2|15399.1|15397.1|4
1631652110000|2021-09-14 20:41:50|15399.1|15397.1|15398.9|15396.9|15399.1|15397.1|15398.9|15396.9|1
1631652120000|2021-09-14 20:42:00|15398.8|15396.8|15399.1|15397.1|15399.1|15397.1|15398.7|15396.7|11
1631652130000|2021-09-14 20:42:10|15398.9|15396.9|15399.1|15397.1|15399.1|15397.1|15398.9|15396.9|16
1631652140000|2021-09-14 20:42:20|15398.9|15396.9|15398.8|15396.8|15399.2|15397.2|15398.8|15396.8|9
1631652150000|2021-09-14 20:42:30|15398.9|15396.9|15398.9|15396.9|15398.9|15396.9|15398.8|15396.8|0
1631652160000|2021-09-14 20:42:40|15399.1|15397.1|15399.1|15397.1|15399.1|15397.1|15398.9|15396.9|2
1631652170000|2021-09-14 20:42:50|15399.2|15397.2|15399.1|15397.1|15399.2|15397.2|15399.1|15397.1|3
1631652180000|2021-09-14 20:43:00|15399.2|15397.2|15399.2|15397.2|15399.3|15397.3|15399.1|15397.1|9
1631652190000|2021-09-14 20:43:10|15399.3|15397.3|15399.3|15397.3|15399.3|15397.3|15399.3|15397.3|1
1631652200000|2021-09-14 20:43:20|15399.6|15397.6|15399.3|15397.3|15399.6|15397.6|15399.3|15397.3|9
1631652210000|2021-09-14 20:43:30|15399.2|15397.2|15399.3|15397.3|15399.3|15397.3|15399.2|15397.2|2
1631652220000|2021-09-14 20:43:40|15399.2|15397.2|15399.4|15397.4|15399.4|15397.4|15399.2|15397.2|1
1631652230000|2021-09-14 20:43:50|15399.3|15397.3|15399.3|15397.3|15399.3|15397.3|15399.2|15397.2|2
1631652250000|2021-09-14 20:44:10|15399.4|15397.4|15399.8|15397.8|15399.8|15397.8|15399.4|15397.4|11
1631652260000|2021-09-14 20:44:20|15399.7|15397.7|15399.6|15397.6|15399.7|15397.7|15399.6|15397.6|14
1631652270000|2021-09-14 20:44:30|||||||||1
1631652280000|2021-09-14 20:44:40|15399.4|15397.4|15399.3|15397.3|15399.4|15397.4|15399.2|15397.2|11
1631652290000|2021-09-14 20:44:50|15399.2|15397.2|15399.2|15397.2|15399.3|15397.3|15399.2|15397.2|9
1631652300000|2021-09-14 20:45:00|15399.3|15397.3|15399.3|15397.3|15399.6|15397.6|15399.1|15397.1|9
1631652320000|2021-09-14 20:45:20|||||||||1
1631652330000|2021-09-14 20:45:30|15399.2|15397.2|15399.1|15397.1|15399.3|15397.3|15399.1|15397.1|11
1631652340000|2021-09-14 20:45:40|15398.9|15396.9|15398.6|15396.6|15398.9|15396.9|15398.4|15396.4|47
1631652350000|2021-09-14 20:45:50|15398.4|15396.4|15398.6|15396.6|15398.7|15396.7|15398.4|15396.4|3
1631652360000|2021-09-14 20:46:00|15398.7|15396.7|15399.1|15397.1|15399.2|15397.2|15398.7|15396.7|6
1631652370000|2021-09-14 20:46:10|15398.9|15396.9|15399.2|15397.2|15399.2|15397.2|15398.9|15396.9|1
1631652380000|2021-09-14 20:46:20|15399.1|15397.1|15399.1|15397.1|15399.1|15397.1|15399.1|15397.1|1
1631652390000|2021-09-14 20:46:30|15398.9|15396.9|15398.7|15396.7|15398.9|15396.9|15398.7|15396.7|2
1631652400000|2021-09-14 20:46:40|||||||||2
1631652410000|2021-09-14 20:46:50|15398.4|15396.4|15398.4|15396.4|15398.4|15396.4|15398.4|15396.4|18
1631652420000|2021-09-14 20:47:00|15398.6|15396.6|15397.6|15395.6|15398.6|15396.6|15397.4|15395.4|10
1631652430000|2021-09-14 20:47:10|15397.4|15395.4|15397.6|15395.6|15397.7|15395.7|15397.4|15395.4|5
1631652440000|2021-09-14 20:47:20|15397.4|15395.4|15397.6|15395.6|15397.6|15395.6|15397.4|15395.4|2
1631652450000|2021-09-14 20:47:30|15397.4|15395.4|15397.6|15395.6|15397.6|15395.6|15397.3|15395.3|3
1631652460000|2021-09-14 20:47:40|15397.4|15395.4|15397.3|15395.3|15397.4|15395.4|15397.3|15395.3|3
1631652470000|2021-09-14 20:47:50|||||||||1
1631652480000|2021-09-14 20:48:00|15397.4|15395.4|15397.7|15395.7|15397.7|15395.7|15397.2|15395.2|17
1631652490000|2021-09-14 20:48:10|15397.6|15395.6|15397.6|15395.6|15397.6|15395.6|15397.4|15395.4|15
1631652500000|2021-09-14 20:48:20|15397.4|15395.4|15397.4|15395.4|15397.4|15395.4|15397.3|15395.3|2
1631652520000|2021-09-14 20:48:40|15397.1|15395.1|15397.2|15395.2|15397.2|15395.2|15397.1|15395.1|11
1631652540000|2021-09-14 20:49:00|15397.3|15395.3|15397.4|15395.4|15397.4|15395.4|15397.2|15395.2|11
1631652550000|2021-09-14 20:49:10|15397.3|15395.3|15397.7|15395.7|15397.7|15395.7|15397.1|15395.1|24
1631652560000|2021-09-14 20:49:20|15397.9|15395.9|15398.4|15396.4|15398.4|15396.4|15397.9|15395.9|11
1631652570000|2021-09-14 20:49:30|15398.7|15396.7|15398.3|15396.3|15398.7|15396.7|15398.3|15396.3|7
1631652580000|2021-09-14 20:49:40|15398.1|15396.1|15398.2|15396.2|15398.3|15396.3|15397.9|15395.9|8
1631652590000|2021-09-14 20:49:50|15398.3|15396.3|15398.3|15396.3|15398.6|15396.6|15397.9|15395.9|8
1631652600000|2021-09-14 20:50:00|15398.4|15396.4|15398.3|15396.3|15398.4|15396.4|15398.3|15396.3|1
1631652610000|2021-09-14 20:50:10|15398.4|15396.4|15398.2|15396.2|15398.4|15396.4|15398.2|15396.2|9
1631652620000|2021-09-14 20:50:20|15398.3|15396.3|15398.3|15396.3|15398.4|15396.4|15398.2|15396.2|1
1631652630000|2021-09-14 20:50:30|15397.9|15395.9|15397.7|15395.7|15397.9|15395.9|15397.7|15395.7|8
1631652640000|2021-09-14 20:50:40|15397.8|15395.8|15397.3|15395.3|15397.9|15395.9|15397.3|15395.3|16
1631652650000|2021-09-14 20:50:50|15397.4|15395.4|15397.4|15395.4|15397.6|15395.6|15397.4|15395.4|4
1631652660000|2021-09-14 20:51:00|15397.6|15395.6|15397.6|15395.6|15397.7|15395.7|15397.6|15395.6|2
1631652670000|2021-09-14 20:51:10|15397.7|15395.7|15397.3|15395.3|15397.7|15395.7|15397.3|15395.3|3
1631652680000|2021-09-14 20:51:20|15397.2|15395.2|15397.3|15395.3|15397.6|15395.6|15397.2|15395.2|0
1631652690000|2021-09-14 20:51:30|15397.4|15395.4|15397.2|15395.2|15397.4|15395.4|15397.2|15395.2|1
1631652700000|2021-09-14 20:51:40|15397.3|15395.3|15397.6|15395.6|15397.6|15395.6|15397.3|15395.3|1
1631652710000|2021-09-14 20:51:50|15397.4|15395.4|15397.8|15395.8|15397.8|15395.8|15397.3|15395.3|15
1631652720000|2021-09-14 20:52:00|15397.7|15395.7|15397.2|15395.2|15397.8|15395.8|15397.1|15395.1|14
1631652730000|2021-09-14 20:52:10|15397.3|15395.3|15397.3|15395.3|15397.6|15395.6|15397.2|15395.2|2
1631652740000|2021-09-14 20:52:20|15397.4|15395.4|15397.4|15395.4|15397.6|15395.6|15397.3|15395.3|1
1631652750000|2021-09-14 20:52:30|15397.2|15395.2|15397.2|15395.2|15397.2|15395.2|15397.2|15395.2|1
1631652760000|2021-09-14 20:52:40|15397.3|15395.3|15396.9|15394.9|15397.3|15395.3|15396.9|15394.9|3
1631652770000|2021-09-14 20:52:50|15397.1|15395.1|15396.9|15394.9|15397.1|15395.1|15396.9|15394.9|2
1631652780000|2021-09-14 20:53:00|15397.1|15395.1|15397.2|15395.2|15397.2|15395.2|15397.1|15395.1|54
1631652790000|2021-09-14 20:53:10|15397.3|15395.3|15397.2|15395.2|15397.3|15395.3|15397.2|15395.2|0
1631652800000|2021-09-14 20:53:20|15397.1|15395.1|15397.1|15395.1|15397.1|15395.1|15397.1|15395.1|2
1631652810000|2021-09-14 20:53:30|15396.9|15394.9|15397.1|15395.1|15397.2|15395.2|15396.9|15394.9|8
1631652820000|2021-09-14 20:53:40|15397.2|15395.2|15397.1|15395.1|15397.2|15395.2|15396.9|15394.9|1
1631652830000|2021-09-14 20:53:50|15397.2|15395.2|15397.1|15395.1|15397.2|15395.2|15397.1|15395.1|1
1631652840000|2021-09-14 20:54:00|15396.9|15394.9|15397.1|15395.1|15397.1|15395.1|15396.9|15394.9|13
1631652850000|2021-09-14 20:54:10|15397.2|15395.2|15397.1|15395.1|15397.2|15395.2|15396.9|15394.9|1
1631652860000|2021-09-14 20:54:20|15396.9|15394.9|15397.1|15395.1|15397.1|15395.1|15396.9|15394.9|1
1631652870000|2021-09-14 20:54:30|15397.2|15395.2|15397.8|15395.8|15397.8|15395.8|15397.2|15395.2|9
1631652880000|2021-09-14 20:54:40|15397.9|15395.9|15397.8|15395.8|15397.9|15395.9|15397.7|15395.7|0
1631652890000|2021-09-14 20:54:50|15397.9|15395.9|15397.9|15395.9|15397.9|15395.9|15397.8|15395.8|1
1631652900000|2021-09-14 20:55:00|15397.8|15395.8|15398.1|15396.1|15398.3|15396.3|15397.8|15395.8|45
1631652910000|2021-09-14 20:55:10|15397.9|15395.9|15397.9|15395.9|15398.2|15396.2|15397.9|15395.9|0
1631652920000|2021-09-14 20:55:20|15397.8|15395.8|15397.8|15395.8|15397.8|15395.8|15397.7|15395.7|3
1631652930000|2021-09-14 20:55:30|15397.7|15395.7|15397.7|15395.7|15397.7|15395.7|15397.7|15395.7|0
1631652940000|2021-09-14 20:55:40|15397.6|15395.6|15397.6|15395.6|15397.6|15395.6|15397.4|15395.4|1
1631652950000|2021-09-14 20:55:50|15397.4|15395.4|15397.3|15395.3|15397.4|15395.4|15397.3|15395.3|0
1631652960000|2021-09-14 20:56:00|15397.4|15395.4|15397.4|15395.4|15397.4|15395.4|15397.4|15395.4|5
1631652970000|2021-09-14 20:56:10|15397.6|15395.6|15397.6|15395.6|15397.6|15395.6|15397.6|15395.6|0
1631652980000|2021-09-14 20:56:20|15397.4|15395.4|15397.4|15395.4|15397.4|15395.4|15397.4|15395.4|0
1631653000000|2021-09-14 20:56:40|15397.2|15395.2|15397.2|15395.2|15397.2|15395.2|15397.2|15395.2|4
1631653010000|2021-09-14 20:56:50|15396.6|15394.6|15396.6|15394.6|15396.8|15394.8|15396.6|15394.6|18
1631653020000|2021-09-14 20:57:00|15396.4|15394.4|15396.6|15394.6|15396.7|15394.7|15396.2|15394.2|14
1631653030000|2021-09-14 20:57:10|15396.8|15394.8|15397.3|15395.3|15397.3|15395.3|15396.8|15394.8|1
1631653040000|2021-09-14 20:57:20|15397.2|15395.2|15397.3|15395.3|15397.3|15395.3|15397.2|15395.2|0
1631653060000|2021-09-14 20:57:40|15397.2|15395.2|15396.9|15394.9|15397.2|15395.2|15396.9|15394.9|7
1631653070000|2021-09-14 20:57:50|15396.8|15394.8|15396.7|15394.7|15396.8|15394.8|15396.7|15394.7|1
1631653080000|2021-09-14 20:58:00|15396.6|15394.6|15396.7|15394.7|15396.7|15394.7|15396.6|15394.6|4
1631653090000|2021-09-14 20:58:10|15396.6|15394.6|15397.2|15395.2|15397.2|15395.2|15396.4|15394.4|23
1631653100000|2021-09-14 20:58:20|15397.1|15395.1|15396.9|15394.9|15397.1|15395.1|15396.9|15394.9|1
1631653110000|2021-09-14 20:58:30|15396.8|15394.8|15396.7|15394.7|15396.8|15394.8|15396.7|15394.7|0
1631653120000|2021-09-14 20:58:40|15396.6|15394.6|15396.7|15394.7|15396.9|15394.9|15396.6|15394.6|4
1631653130000|2021-09-14 20:58:50|15396.9|15394.9|15396.9|15394.9|15396.9|15394.9|15396.9|15394.9|5
1631653140000|2021-09-14 20:59:00|15396.8|15394.8|15396.8|15394.8|15396.8|15394.8|15396.6|15394.6|4
1631653150000|2021-09-14 20:59:10|15397.2|15395.2|15396.8|15394.8|15397.2|15395.2|15396.8|15394.8|5
1631653160000|2021-09-14 20:59:20|15396.7|15394.7|15396.8|15394.8|15396.8|15394.8|15396.7|15394.7|4
1631653170000|2021-09-14 20:59:30|15396.7|15394.7|15396.7|15394.7|15396.8|15394.8|15396.4|15394.4|6
1631653180000|2021-09-14 20:59:40|15396.8|15394.8|15396.7|15394.7|15396.8|15394.8|15396.6|15394.6|4
1631653190000|2021-09-14 20:59:50|15396.3|15394.3|15398.1|15393.1|15398.1|15394.3|15395.6|15393|23
1631653200000|2021-09-14 21:00:00|15397.9|15392.9|15397.1|15392.1|15397.9|15392.9|15397.1|15392.1|0
1631653210000|2021-09-14 21:00:10|15397.2|15392.2|15397.1|15392.1|15397.2|15392.2|15397.1|15392.1|0
1631653310000|2021-09-14 21:01:50|15397.4|15392.4|15397.8|15392.8|15397.8|15392.8|15397.4|15392.4|0
1631653320000|2021-09-14 21:02:00|15397.9|15392.9|15397.9|15392.9|15397.9|15392.9|15397.9|15392.9|0
1631653340000|2021-09-14 21:02:20|15397.8|15392.8|15397.8|15392.8|15397.8|15392.8|15397.8|15392.8|0
1631653400000|2021-09-14 21:03:20|15397.7|15392.7|15397.7|15392.7|15397.7|15392.7|15397.7|15392.7|0
1631653460000|2021-09-14 21:04:20|15397.6|15392.6|15397.7|15392.7|15397.7|15392.7|15397.6|15392.6|0
1631653490000|2021-09-14 21:04:50|15397.6|15392.6|15397.6|15392.6|15397.6|15392.6|15397.6|15392.6|0
1631653500000|2021-09-14 21:05:00|15397.5|15392.5|15397.5|15392.5|15397.5|15392.5|15397.5|15392.5|0
1631653550000|2021-09-14 21:05:50|15397.6|15392.6|15397.6|15392.6|15397.6|15392.6|15397.6|15392.6|0
1631653560000|2021-09-14 21:06:00|15398.5|15393.5|15398.5|15393.5|15398.5|15393.5|15398.5|15393.5|0
1631653570000|2021-09-14 21:06:10|15398.3|15393.3|15398.3|15393.3|15398.3|15393.3|15398.3|15393.3|0
1631653660000|2021-09-14 21:07:40|15398.4|15393.4|15398.4|15393.4|15398.4|15393.4|15398.4|15393.4|0
1631653670000|2021-09-14 21:07:50|15398.3|15393.3|15398.3|15393.3|15398.3|15393.3|15398.3|15393.3|0
1631653710000|2021-09-14 21:08:30|15398.4|15393.4|15398.4|15393.4|15398.4|15393.4|15398.4|15393.4|0
1631653720000|2021-09-14 21:08:40|15398.5|15393.5|15399|15394|15399|15394|15398.5|15393.5|0
1631653750000|2021-09-14 21:09:10|15399.1|15394.1|15399.1|15394.1|15399.1|15394.1|15399.1|15394.1|0
1631653780000|2021-09-14 21:09:40|15399.6|15394.6|15399.6|15394.6|15399.6|15394.6|15399.6|15394.6|0
1631653800000|2021-09-14 21:10:00|15399.8|15394.8|15399.8|15394.8|15399.8|15394.8|15399.8|15394.8|0
1631653820000|2021-09-14 21:10:20|15400|15395|15400|15395|15400|15395|15400|15395|0
1631653860000|2021-09-14 21:11:00|15400.3|15395.3|15400.3|15395.3|15400.3|15395.3|15400.3|15395.3|0
1631653880000|2021-09-14 21:11:20|15400.6|15395.6|15400.7|15395.7|15400.7|15395.7|15400.6|15395.6|0
1631653890000|2021-09-14 21:11:30|15399.4|15394.4|15399.2|15394.2|15399.4|15394.4|15399.2|15394.2|0
1631653900000|2021-09-14 21:11:40|15399.3|15394.3|15399.3|15394.3|15399.3|15394.3|15399.3|15394.3|0
1631653910000|2021-09-14 21:11:50|15399.2|15394.2|15399.2|15394.2|15399.2|15394.2|15399.2|15394.2|0
1631653920000|2021-09-14 21:12:00|15399.1|15394.1|15399.1|15394.1|15399.1|15394.1|15399.1|15394.1|0
1631653930000|2021-09-14 21:12:10|15398.6|15393.6|15398.6|15393.6|15398.6|15393.6|15398.6|15393.6|0
1631653960000|2021-09-14 21:12:40|15398.7|15393.7|15398.7|15393.7|15398.7|15393.7|15398.7|15393.7|0
1631653980000|2021-09-14 21:13:00|15398.6|15393.6|15398.2|15393.2|15398.6|15393.6|15398.2|15393.2|0
1631654000000|2021-09-14 21:13:20|15398.4|15393.4|15398.5|15393.5|15398.5|15393.5|15398.4|15393.4|0
1631654020000|2021-09-14 21:13:40|15398.4|15393.4|15398.4|15393.4|15398.4|15393.4|15398.4|15393.4|0
1631654040000|2021-09-14 21:14:00|15398.5|15393.5|15398.5|15393.5|15398.5|15393.5|15398.5|15393.5|0
1631654120000|2021-09-14 21:15:20|15399|15394|15399|15394|15399|15394|15399|15394|0
1631654150000|2021-09-14 21:15:50|15399.2|15394.2|15399.3|15394.3|15399.3|15394.3|15399.2|15394.2|0
1631654160000|2021-09-14 21:16:00|15399.1|15394.1|15399.9|15394.9|15399.9|15394.9|15399.1|15394.1|0
1631654170000|2021-09-14 21:16:10|15399.6|15394.6|15400.2|15395.2|15400.2|15395.2|15399.6|15394.6|0
1631654180000|2021-09-14 21:16:20|15399.6|15394.6|15400.5|15395.5|15400.5|15395.5|15399.6|15394.6|0
1631654190000|2021-09-14 21:16:30|15399.7|15394.7|15399.6|15394.6|15399.7|15394.7|15399.6|15394.6|0
1631654210000|2021-09-14 21:16:50|15399.4|15394.4|15399.3|15394.3|15399.4|15394.4|15399.3|15394.3|0
1631654220000|2021-09-14 21:17:00|15399.4|15394.4|15399.3|15394.3|15399.4|15394.4|15399.3|15394.3|0
1631654290000|2021-09-14 21:18:10|15399.4|15394.4|15399.4|15394.4|15399.4|15394.4|15399.4|15394.4|0
1631654330000|2021-09-14 21:18:50|15399.5|15394.5|15399.5|15394.5|15399.5|15394.5|15399.5|15394.5|0
1631654400000|2021-09-14 21:20:00|15398.8|15393.8|15398.7|15393.7|15398.8|15393.8|15398.7|15393.7|0
1631654410000|2021-09-14 21:20:10|15398.8|15393.8|15398.8|15393.8|15398.8|15393.8|15398.8|15393.8|0
1631654420000|2021-09-14 21:20:20|15398.9|15393.9|15398.9|15393.9|15398.9|15393.9|15398.9|15393.9|0
1631654470000|2021-09-14 21:21:10|15399.4|15394.4|15399.4|15394.4|15399.4|15394.4|15399.4|15394.4|0
1631654560000|2021-09-14 21:22:40|15399.3|15394.3|15398.9|15393.9|15399.3|15394.3|15398.9|15393.9|0
1631654570000|2021-09-14 21:22:50|15399|15394|15399|15394|15399|15394|15399|15394|0
1631654580000|2021-09-14 21:23:00|15399.5|15394.5|15399.5|15394.5|15399.5|15394.5|15399.5|15394.5|0
1631654600000|2021-09-14 21:23:20|15399.6|15394.6|15399.5|15394.5|15399.6|15394.6|15399.5|15394.5|0
1631654630000|2021-09-14 21:23:50|15399.6|15394.6|15399.6|15394.6|15399.6|15394.6|15399.6|15394.6|0
1631654690000|2021-09-14 21:24:50|15399.7|15394.7|15399.7|15394.7|15399.7|15394.7|15399.7|15394.7|0
1631654750000|2021-09-14 21:25:50|15399.6|15394.6|15399.7|15394.7|15399.7|15394.7|15399.6|15394.6|0
1631654770000|2021-09-14 21:26:10|15399.6|15394.6|15399.6|15394.6|15399.6|15394.6|15399.6|15394.6|0
1631654990000|2021-09-14 21:29:50|15399.7|15394.7|15399.7|15394.7|15399.7|15394.7|15399.7|15394.7|0
1631655000000|2021-09-14 21:30:00|15399.9|15394.9|15399.9|15394.9|15399.9|15394.9|15399.9|15394.9|0
1631655010000|2021-09-14 21:30:10|15399.8|15394.8|15399.8|15394.8|15399.8|15394.8|15399.8|15394.8|0
1631655190000|2021-09-14 21:33:10|15400|15395|15400|15395|15400|15395|15400|15395|0
1631655200000|2021-09-14 21:33:20|15399.9|15394.9|15399.9|15394.9|15399.9|15394.9|15399.9|15394.9|0
1631655220000|2021-09-14 21:33:40|15399.4|15394.4|15399.9|15394.9|15399.9|15394.9|15399.4|15394.4|0
1631655240000|2021-09-14 21:34:00|15400|15395|15400|15395|15400|15395|15400|15395|0
1631655250000|2021-09-14 21:34:10|15400.7|15395.7|15400.7|15395.7|15400.7|15395.7|15400.7|15395.7|0
1631655280000|2021-09-14 21:34:40|15400.2|15395.2|15400.2|15395.2|15400.2|15395.2|15400.2|15395.2|0
1631655300000|2021-09-14 21:35:00|15400.5|15395.5|15400.5|15395.5|15400.5|15395.5|15400.5|15395.5|0
1631655320000|2021-09-14 21:35:20|15400.2|15395.2|15400.5|15395.5|15400.5|15395.5|15400.2|15395.2|0
1631655410000|2021-09-14 21:36:50|15400.6|15395.6|15400.6|15395.6|15400.6|15395.6|15400.6|15395.6|0
1631655430000|2021-09-14 21:37:10|15400.7|15395.7|15400.7|15395.7|15400.7|15395.7|15400.7|15395.7|0
1631655440000|2021-09-14 21:37:20|15400.5|15395.5|15400.5|15395.5|15400.5|15395.5|15400.5|15395.5|0
1631655470000|2021-09-14 21:37:50|15400.6|15395.6|15400.5|15395.5|15400.6|15395.6|15400.5|15395.5|0
1631655540000|2021-09-14 21:39:00|15400.4|15395.4|15400.4|15395.4|15400.4|15395.4|15400.4|15395.4|0
1631655550000|2021-09-14 21:39:10|15400|15395|15400|15395|15400|15395|15400|15395|0
1631655580000|2021-09-14 21:39:40|15399.7|15394.7|15399.6|15394.6|15399.7|15394.7|15399.6|15394.6|0
1631655590000|2021-09-14 21:39:50|15399.2|15394.2|15398.5|15393.5|15399.2|15394.2|15398.5|15393.5|0
1631655640000|2021-09-14 21:40:40|15398.4|15393.4|15398.4|15393.4|15398.4|15393.4|15398.4|15393.4|0
1631655660000|2021-09-14 21:41:00|15398.5|15393.5|15398.5|15393.5|15398.5|15393.5|15398.5|15393.5|0
1631655680000|2021-09-14 21:41:20|15398.4|15393.4|15398.4|15393.4|15398.4|15393.4|15398.4|15393.4|0
1631655700000|2021-09-14 21:41:40|15398.5|15393.5|15398.6|15393.6|15398.6|15393.6|15398.5|15393.5|0
1631655730000|2021-09-14 21:42:10|15398.5|15393.5|15398.5|15393.5|15398.5|15393.5|15398.5|15393.5|0
1631655770000|2021-09-14 21:42:50|15398.4|15393.4|15398.4|15393.4|15398.4|15393.4|15398.4|15393.4|0
1631655840000|2021-09-14 21:44:00|15398.3|15393.3|15398.3|15393.3|15398.3|15393.3|15398.3|15393.3|0
1631655860000|2021-09-14 21:44:20|15398.4|15393.4|15398.5|15393.5|15398.5|15393.5|15398.4|15393.4|0
1631655870000|2021-09-14 21:44:30|15398.2|15393.2|15398.4|15393.4|15398.4|15393.4|15398.2|15393.2|0
1631655890000|2021-09-14 21:44:50|15399.1|15394.1|15399.1|15394.1|15399.1|15394.1|15399.1|15394.1|0
1631655900000|2021-09-14 21:45:00|15399.2|15394.2|15399.2|15394.2|15399.2|15394.2|15399.2|15394.2|0
1631655920000|2021-09-14 21:45:20|15399.1|15394.1|15399.1|15394.1|15399.1|15394.1|15399.1|15394.1|0
1631655970000|2021-09-14 21:46:10|15399.6|15394.6|15399.5|15394.5|15399.6|15394.6|15399.5|15394.5|0
1631655980000|2021-09-14 21:46:20|15399.6|15394.6|15399.5|15394.5|15399.6|15394.6|15399.5|15394.5|0
1631655990000|2021-09-14 21:46:30|15399.6|15394.6|15399.6|15394.6|15399.6|15394.6|15399.6|15394.6|0
1631656000000|2021-09-14 21:46:40|15399.4|15394.4|15399.4|15394.4|15399.4|15394.4|15399.4|15394.4|0
1631656040000|2021-09-14 21:47:20|15399.5|15394.5|15399.4|15394.4|15399.5|15394.5|15399.4|15394.4|0
1631656080000|2021-09-14 21:48:00|15398.9|15393.9|15398.3|15393.3|15398.9|15393.9|15398.3|15393.3|0
1631656110000|2021-09-14 21:48:30|15398.2|15393.2|15398.3|15393.3|15398.3|15393.3|15398.2|15393.2|0
1631656120000|2021-09-14 21:48:40|15398.4|15393.4|15398.4|15393.4|15398.4|15393.4|15398.4|15393.4|0
1631656130000|2021-09-14 21:48:50|15398.3|15393.3|15398.3|15393.3|15398.3|15393.3|15398.3|15393.3|0
1631656150000|2021-09-14 21:49:10|15398.9|15393.9|15398.9|15393.9|15398.9|15393.9|15398.9|15393.9|0
1631656220000|2021-09-14 21:50:20|15399|15394|15399|15394|15399|15394|15399|15394|0
1631656250000|2021-09-14 21:50:50|15398.9|15393.9|15398.9|15393.9|15398.9|15393.9|15398.9|15393.9|0
1631656270000|2021-09-14 21:51:10|15398.8|15393.8|15398.8|15393.8|15398.8|15393.8|15398.8|15393.8|0
1631656290000|2021-09-14 21:51:30|15398.7|15393.7|15398.7|15393.7|15398.7|15393.7|15398.7|15393.7|0
1631656310000|2021-09-14 21:51:50|15398.6|15393.6|15397.6|15392.6|15398.6|15393.6|15397.6|15392.6|0
1631656320000|2021-09-14 21:52:00|15397.7|15392.7|15397.7|15392.7|15397.7|15392.7|15397.7|15392.7|0
1631656340000|2021-09-14 21:52:20|15398.8|15393.8|15398.8|15393.8|15398.8|15393.8|15398.8|15393.8|0
1631656350000|2021-09-14 21:52:30|15398.9|15393.9|15398.9|15393.9|15398.9|15393.9|15398.9|15393.9|0
1631656360000|2021-09-14 21:52:40|15399|15394|15399|15394|15399|15394|15399|15394|0
1631656430000|2021-09-14 21:53:50|15399.1|15394.1|15399.1|15394.1|15399.2|15394.2|15399.1|15394.1|0
1631656460000|2021-09-14 21:54:20|15399.2|15394.2|15399.2|15394.2|15399.2|15394.2|15399.2|15394.2|0
1631656470000|2021-09-14 21:54:30|15399|15394|15399|15394|15399|15394|15399|15394|0
1631656490000|2021-09-14 21:54:50|15399.2|15394.2|15399.2|15394.2|15399.2|15394.2|15399.2|15394.2|0
1631656510000|2021-09-14 21:55:10|15399.3|15394.3|15399.3|15394.3|15399.3|15394.3|15399.3|15394.3|0
1631656530000|2021-09-14 21:55:30|15398.4|15393.4|15398.4|15393.4|15398.4|15393.4|15398.4|15393.4|0
1631656550000|2021-09-14 21:55:50|15399.3|15394.3|15399.2|15394.2|15399.3|15394.3|15399.2|15394.2|0
1631656580000|2021-09-14 21:56:20|15399.3|15394.3|15399.3|15394.3|15399.3|15394.3|15399.3|15394.3|0
1631656610000|2021-09-14 21:56:50|15399.4|15394.4|15399.4|15394.4|15399.4|15394.4|15399.4|15394.4|0
1631656620000|2021-09-14 21:57:00|15399.3|15394.3|15399.2|15394.2|15399.3|15394.3|15399.2|15394.2|0
1631656670000|2021-09-14 21:57:50|15399.3|15394.3|15399.3|15394.3|15399.3|15394.3|15399.3|15394.3|0
1631656730000|2021-09-14 21:58:50|15399.9|15394.9|15399.9|15394.9|15399.9|15394.9|15399.9|15394.9|0
1631656740000|2021-09-14 21:59:00|15400|15395|15400.2|15395.2|15400.2|15395.2|15400|15395|0
1631656760000|2021-09-14 21:59:20|15400.4|15395.4|15400.4|15395.4|15400.4|15395.4|15400.4|15395.4|0
1631656780000|2021-09-14 21:59:40|15400.5|15395.5|15400.5|15395.5|15400.5|15395.5|15400.5|15395.5|0
1631656800000|2021-09-14 22:00:00|15396.8|15394.8|15397.3|15395.3|15397.3|15395.3|15395.1|15393.1|68
1631656810000|2021-09-14 22:00:10|15397.2|15395.2|15397.4|15395.4|15397.4|15395.4|15397.1|15395.1|12
1631656820000|2021-09-14 22:00:20|15397.6|15395.6|15398.1|15396.1|15398.6|15396.6|15397.6|15395.6|19
1631656830000|2021-09-14 22:00:30|15397.9|15395.9|15398.3|15396.3|15398.3|15396.3|15397.8|15395.8|13
1631656840000|2021-09-14 22:00:40|15398.4|15396.4|15399.4|15397.4|15399.6|15397.6|15398.4|15396.4|6
1631656850000|2021-09-14 22:00:50|15399.3|15397.3|15399.1|15397.1|15399.7|15397.7|15399.1|15397.1|11
1631656860000|2021-09-14 22:01:00|15399.4|15397.4|15398.3|15396.3|15399.4|15397.4|15398.2|15396.2|15
1631656870000|2021-09-14 22:01:10|15398.4|15396.4|15399.1|15397.1|15399.6|15397.6|15398.4|15396.4|21
1631656880000|2021-09-14 22:01:20|15399.4|15397.4|15399.6|15397.6|15399.6|15397.6|15398.8|15396.8|12
1631656890000|2021-09-14 22:01:30|15400.2|15398.2|15400.7|15398.7|15400.9|15398.9|15399.7|15397.7|15
1631656900000|2021-09-14 22:01:40|15400.6|15398.6|15400.6|15398.6|15400.9|15398.9|15400.4|15398.4|7
1631656910000|2021-09-14 22:01:50|15400.7|15398.7|15402.7|15400.7|15402.9|15400.9|15400.7|15398.7|36
1631656920000|2021-09-14 22:02:00|15402.8|15400.8|15402.6|15400.6|15402.9|15400.9|15402.1|15400.1|23
1631656930000|2021-09-14 22:02:10|15402.7|15400.7|15401.3|15399.3|15402.7|15400.7|15401.3|15399.3|32
1631656940000|2021-09-14 22:02:20|15401.4|15399.4|15401.8|15399.8|15401.8|15399.8|15401.3|15399.3|21
1631656950000|2021-09-14 22:02:30|15401.7|15399.7|15401.2|15399.2|15401.7|15399.7|15401.2|15399.2|2
1631656960000|2021-09-14 22:02:40|15401.1|15399.1|15401.2|15399.2|15401.3|15399.3|15400.8|15398.8|10
1631656970000|2021-09-14 22:02:50|15401.1|15399.1|15401.7|15399.7|15401.7|15399.7|15401.1|15399.1|7
1631656980000|2021-09-14 22:03:00|15401.4|15399.4|15401.6|15399.6|15401.7|15399.7|15401.3|15399.3|9
1631656990000|2021-09-14 22:03:10|15401.9|15399.9|15401.1|15399.1|15401.9|15399.9|15401.1|15399.1|4
1631657000000|2021-09-14 22:03:20|15399.3|15397.3|15401.6|15399.6|15401.6|15399.6|15399.3|15397.3|37
1631657010000|2021-09-14 22:03:30|15401.3|15399.3|15401.4|15399.4|15401.9|15399.9|15401.1|15399.1|6
1631657020000|2021-09-14 22:03:40|15400.9|15398.9|15400.4|15398.4|15400.9|15398.9|15399.4|15397.4|11
1631657030000|2021-09-14 22:03:50|15400.6|15398.6|15400.4|15398.4|15400.6|15398.6|15400.3|15398.3|1
1631657040000|2021-09-14 22:04:00|15400.2|15398.2|15400.4|15398.4|15400.4|15398.4|15399.9|15397.9|3
1631657050000|2021-09-14 22:04:10|15400.6|15398.6|15400.3|15398.3|15400.7|15398.7|15400.2|15398.2|5
1631657060000|2021-09-14 22:04:20|15400.2|15398.2|15399.6|15397.6|15400.2|15398.2|15399.6|15397.6|3
1631657070000|2021-09-14 22:04:30|15399.7|15397.7|15399.6|15397.6|15399.7|15397.7|15399.6|15397.6|1
1631657080000|2021-09-14 22:04:40|15399.4|15397.4|15399.6|15397.6|15399.6|15397.6|15399.2|15397.2|4
1631657090000|2021-09-14 22:04:50|15399.7|15397.7|15399.9|15397.9|15399.9|15397.9|15399.7|15397.7|3
1631657100000|2021-09-14 22:05:00|15400.1|15398.1|15400.3|15398.3|15400.4|15398.4|15400.1|15398.1|4
1631657110000|2021-09-14 22:05:10|15400.2|15398.2|15400.2|15398.2|15400.2|15398.2|15400.2|15398.2|3
1631657120000|2021-09-14 22:05:20|15400.6|15398.6|15400.6|15398.6|15400.6|15398.6|15400.6|15398.6|2
1631657130000|2021-09-14 22:05:30|15400.4|15398.4|15400.3|15398.3|15400.4|15398.4|15400.3|15398.3|0
1631657140000|2021-09-14 22:05:40|15400.1|15398.1|15399.1|15397.1|15400.1|15398.1|15399.1|15397.1|4
1631657150000|2021-09-14 22:05:50|15398.9|15396.9|15398.7|15396.7|15398.9|15396.9|15398.6|15396.6|9
1631657160000|2021-09-14 22:06:00|15398.8|15396.8|15398.7|15396.7|15398.8|15396.8|15398.7|15396.7|2
1631657170000|2021-09-14 22:06:10|15398.8|15396.8|15398.2|15396.2|15398.8|15396.8|15398.2|15396.2|5
1631657180000|2021-09-14 22:06:20|15398.3|15396.3|15398.8|15396.8|15398.9|15396.9|15398.2|15396.2|0
1631657190000|2021-09-14 22:06:30|15398.7|15396.7|15397.7|15395.7|15398.7|15396.7|15397.7|15395.7|14
1631657200000|2021-09-14 22:06:40|15398.1|15396.1|15398.7|15396.7|15398.9|15396.9|15398.1|15396.1|9
1631657210000|2021-09-14 22:06:50|15398.6|15396.6|15398.2|15396.2|15398.6|15396.6|15398.2|15396.2|5
1631657220000|2021-09-14 22:07:00|15397.8|15395.8|15397.6|15395.6|15397.8|15395.8|15397.4|15395.4|8
1631657230000|2021-09-14 22:07:10|15397.7|15395.7|15398.8|15396.8|15398.8|15396.8|15397.7|15395.7|9
1631657240000|2021-09-14 22:07:20|15398.7|15396.7|15399.6|15397.6|15399.7|15397.7|15398.7|15396.7|19
1631657250000|2021-09-14 22:07:30|15399.9|15397.9|15399.9|15397.9|15399.9|15397.9|15399.9|15397.9|1
1631657260000|2021-09-14 22:07:40|15399.7|15397.7|15399.7|15397.7|15399.7|15397.7|15399.6|15397.6|2
1631657270000|2021-09-14 22:07:50|15399.8|15397.8|15400.2|15398.2|15400.2|15398.2|15399.8|15397.8|2
1631657280000|2021-09-14 22:08:00|15399.9|15397.9|15399.9|15397.9|15399.9|15397.9|15399.9|15397.9|2
1631657290000|2021-09-14 22:08:10|15400.2|15398.2|15399.8|15397.8|15400.2|15398.2|15399.8|15397.8|1
1631657300000|2021-09-14 22:08:20|15399.9|15397.9|15400.3|15398.3|15400.3|15398.3|15399.9|15397.9|3
1631657310000|2021-09-14 22:08:30|15400.2|15398.2|15399.4|15397.4|15400.2|15398.2|15399.4|15397.4|3
1631657320000|2021-09-14 22:08:40|15399.6|15397.6|15398.7|15396.7|15399.6|15397.6|15398.7|15396.7|67
1631657330000|2021-09-14 22:08:50|15398.8|15396.8|15399.1|15397.1|15399.1|15397.1|15398.8|15396.8|1
1631657340000|2021-09-14 22:09:00|15400.4|15398.4|15400.3|15398.3|15400.8|15398.8|15400.2|15398.2|23
1631657350000|2021-09-14 22:09:10|15400.4|15398.4|15398.4|15396.4|15400.4|15398.4|15398.4|15396.4|5
1631657360000|2021-09-14 22:09:20|15398.6|15396.6|15399.4|15397.4|15399.4|15397.4|15398.6|15396.6|0
1631657370000|2021-09-14 22:09:30|15399.3|15397.3|15399.1|15397.1|15399.3|15397.3|15398.8|15396.8|1
1631657380000|2021-09-14 22:09:40|15398.8|15396.8|15398.8|15396.8|15398.8|15396.8|15398.8|15396.8|4
1631657390000|2021-09-14 22:09:50|15398.7|15396.7|15398.7|15396.7|15398.8|15396.8|15398.6|15396.6|3
1631657400000|2021-09-14 22:10:00|15398.8|15396.8|15398.7|15396.7|15399.3|15397.3|15398.6|15396.6|22
1631657410000|2021-09-14 22:10:10|15398.8|15396.8|15399.1|15397.1|15399.1|15397.1|15398.7|15396.7|1
1631657420000|2021-09-14 22:10:20|15399.4|15397.4|15399.6|15397.6|15399.6|15397.6|15399.4|15397.4|2
1631657430000|2021-09-14 22:10:30|15399.7|15397.7|15400.9|15398.9|15401.1|15399.1|15399.7|15397.7|3
1631657440000|2021-09-14 22:10:40|15401.1|15399.1|15401.3|15399.3|15401.3|15399.3|15401.1|15399.1|1
1631657450000|2021-09-14 22:10:50|15401.4|15399.4|15401.8|15399.8|15401.8|15399.8|15401.4|15399.4|1
1631657460000|2021-09-14 22:11:00|15401.7|15399.7|15401.8|15399.8|15401.8|15399.8|15401.7|15399.7|0
1631657470000|2021-09-14 22:11:10|15402.1|15400.1|15402.3|15400.3|15402.3|15400.3|15401.8|15399.8|5
1631657480000|2021-09-14 22:11:20|15402.1|15400.1|15402.2|15400.2|15402.2|15400.2|15402.1|15400.1|1
1631657490000|2021-09-14 22:11:30|15402.3|15400.3|15402.2|15400.2|15402.4|15400.4|15402.1|15400.1|8
1631657500000|2021-09-14 22:11:40|15402.3|15400.3|15402.3|15400.3|15402.3|15400.3|15402.3|15400.3|0
1631657510000|2021-09-14 22:11:50|15402.4|15400.4|15402.2|15400.2|15402.4|15400.4|15402.2|15400.2|1
1631657520000|2021-09-14 22:12:00|15402.3|15400.3|15402.9|15400.9|15402.9|15400.9|15402.3|15400.3|15
1631657530000|2021-09-14 22:12:10|15403.1|15401.1|15402.9|15400.9|15403.1|15401.1|15402.8|15400.8|6
1631657540000|2021-09-14 22:12:20|15403.1|15401.1|15402.6|15400.6|15403.2|15401.2|15402.6|15400.6|1
1631657560000|2021-09-14 22:12:40|||||||||2
1631657570000|2021-09-14 22:12:50|15402.7|15400.7|15402.8|15400.8|15402.8|15400.8|15402.7|15400.7|2
1631657590000|2021-09-14 22:13:10|15402.7|15400.7|15402.7|15400.7|15402.7|15400.7|15402.2|15400.2|12
1631657600000|2021-09-14 22:13:20|||||||||1
1631657610000|2021-09-14 22:13:30|15402.4|15400.4|15401.3|15399.3|15402.4|15400.4|15401.2|15399.2|9
1631657620000|2021-09-14 22:13:40|15401.4|15399.4|15401.7|15399.7|15401.7|15399.7|15401.4|15399.4|2
1631657630000|2021-09-14 22:13:50|15401.6|15399.6|15401.6|15399.6|15401.6|15399.6|15401.6|15399.6|1
1631657640000|2021-09-14 22:14:00|15401.7|15399.7|15401.1|15399.1|15401.7|15399.7|15401.1|15399.1|0
1631657650000|2021-09-14 22:14:10|15401.2|15399.2|15401.7|15399.7|15401.7|15399.7|15401.2|15399.2|4
1631657660000|2021-09-14 22:14:20|15401.8|15399.8|15401.9|15399.9|15401.9|15399.9|15401.8|15399.8|1
1631657670000|2021-09-14 22:14:30|15401.7|15399.7|15402.2|15400.2|15402.2|15400.2|15401.7|15399.7|1
1631657680000|2021-09-14 22:14:40|15401.9|15399.9|15402.4|15400.4|15402.6|15400.6|15401.9|15399.9|5
1631657690000|2021-09-14 22:14:50|15402.6|15400.6|15402.2|15400.2|15402.6|15400.6|15402.1|15400.1|5
1631657700000|2021-09-14 22:15:00|15402.4|15400.4|15402.6|15400.6|15402.8|15400.8|15402.4|15400.4|7
1631657710000|2021-09-14 22:15:10|15402.7|15400.7|15402.8|15400.8|15402.8|15400.8|15402.6|15400.6|3
1631657720000|2021-09-14 22:15:20|15403.6|15401.6|15403.6|15401.6|15403.6|15401.6|15403.6|15401.6|16
1631657730000|2021-09-14 22:15:30|15403.7|15401.7|15403.9|15401.9|15404.1|15402.1|15403.7|15401.7|3
1631657740000|2021-09-14 22:15:40|15404.1|15402.1|15404.6|15402.6|15404.6|15402.6|15404.1|15402.1|9
1631657750000|2021-09-14 22:15:50|15404.4|15402.4|15404.1|15402.1|15404.6|15402.6|15403.9|15401.9|7
1631657760000|2021-09-14 22:16:00|15404.2|15402.2|15403.3|15401.3|15404.3|15402.3|15403.1|15401.1|24
1631657770000|2021-09-14 22:16:10|15403.4|15401.4|15403.3|15401.3|15403.4|15401.4|15403.2|15401.2|2
1631657780000|2021-09-14 22:16:20|15403.1|15401.1|15402.7|15400.7|15403.1|15401.1|15402.7|15400.7|14
1631657790000|2021-09-14 22:16:30|15402.8|15400.8|15402.9|15400.9|15403.1|15401.1|15402.8|15400.8|0
1631657800000|2021-09-14 22:16:40|15402.7|15400.7|15402.7|15400.7|15402.7|15400.7|15402.7|15400.7|1
1631657810000|2021-09-14 22:16:50|15402.8|15400.8|15402.7|15400.7|15402.8|15400.8|15402.7|15400.7|0
1631657820000|2021-09-14 22:17:00|15402.6|15400.6|15402.2|15400.2|15402.7|15400.7|15402.2|15400.2|4
1631657830000|2021-09-14 22:17:10|15402.4|15400.4|15402.2|15400.2|15402.4|15400.4|15402.2|15400.2|1
1631657850000|2021-09-14 22:17:30|15401.9|15399.9|15401.8|15399.8|15401.9|15399.9|15401.8|15399.8|4
1631657860000|2021-09-14 22:17:40|||||||||1
1631657870000|2021-09-14 22:17:50|15401.9|15399.9|15401.6|15399.6|15402.1|15400.1|15401.1|15399.1|23
1631657880000|2021-09-14 22:18:00|15401.7|15399.7|15401.7|15399.7|15401.7|15399.7|15401.7|15399.7|3
1631657890000|2021-09-14 22:18:10|15401.9|15399.9|15401.7|15399.7|15401.9|15399.9|15401.7|15399.7|1
1631657900000|2021-09-14 22:18:20|15401.6|15399.6|15401.3|15399.3|15401.6|15399.6|15400.9|15398.9|14
1631657920000|2021-09-14 22:18:40|15401.4|15399.4|15401.6|15399.6|15401.7|15399.7|15401.4|15399.4|3
1631657930000|2021-09-14 22:18:50|15401.4|15399.4|15401.6|15399.6|15401.7|15399.7|15401.4|15399.4|4
1631657940000|2021-09-14 22:19:00|15401.4|15399.4|15401.4|15399.4|15401.7|15399.7|15401.3|15399.3|3
1631657950000|2021-09-14 22:19:10|15401.7|15399.7|15401.7|15399.7|15401.7|15399.7|15401.4|15399.4|3
1631657960000|2021-09-14 22:19:20|15401.8|15399.8|15401.8|15399.8|15401.8|15399.8|15401.8|15399.8|0
1631657970000|2021-09-14 22:19:30|15401.7|15399.7|15401.7|15399.7|15401.7|15399.7|15401.7|15399.7|0
1631657980000|2021-09-14 22:19:40|15401.9|15399.9|15401.3|15399.3|15401.9|15399.9|15401.3|15399.3|6
1631657990000|2021-09-14 22:19:50|15401.4|15399.4|15402.2|15400.2|15402.2|15400.2|15401.4|15399.4|8
1631658000000|2021-09-14 22:20:00|15402.4|15400.4|15401.2|15399.2|15403.3|15401.3|15401.1|15399.1|29
1631658010000|2021-09-14 22:20:10|15401.4|15399.4|15401.6|15399.6|15401.6|15399.6|15401.2|15399.2|8
1631658020000|2021-09-14 22:20:20|15401.4|15399.4|15401.6|15399.6|15402.2|15400.2|15401.4|15399.4|2
1631658030000|2021-09-14 22:20:30|15401.8|15399.8|15401.4|15399.4|15401.8|15399.8|15401.4|15399.4|2
1631658050000|2021-09-14 22:20:50|15400.9|15398.9|15401.1|15399.1|15401.2|15399.2|15400.8|15398.8|6
1631658060000|2021-09-14 22:21:00|15400.4|15398.4|15400.6|15398.6|15401.6|15399.6|15400.4|15398.4|26
1631658070000|2021-09-14 22:21:10|15400.7|15398.7|15400.7|15398.7|15401.2|15399.2|15400.6|15398.6|7
1631658080000|2021-09-14 22:21:20|15400.4|15398.4|15400.1|15398.1|15400.4|15398.4|15400.1|15398.1|3
1631658090000|2021-09-14 22:21:30|||||||||1
1631658100000|2021-09-14 22:21:40|15399.4|15397.4|15399.6|15397.6|15399.6|15397.6|15398.8|15396.8|18
1631658110000|2021-09-14 22:21:50|15399.4|15397.4|15399.3|15397.3|15399.6|15397.6|15399.3|15397.3|4
1631658120000|2021-09-14 22:22:00|15399.2|15397.2|15399.2|15397.2|15399.3|15397.3|15399.2|15397.2|0
1631658130000|2021-09-14 22:22:10|15399.3|15397.3|15399.4|15397.4|15399.4|15397.4|15399.3|15397.3|2
1631658140000|2021-09-14 22:22:20|15399.6|15397.6|15401.2|15399.2|15401.7|15399.7|15399.6|15397.6|16
1631658150000|2021-09-14 22:22:30|15401.1|15399.1|15401.1|15399.1|15401.1|15399.1|15400.8|15398.8|0
1631658160000|2021-09-14 22:22:40|15401.2|15399.2|15400.4|15398.4|15401.2|15399.2|15400.4|15398.4|0
1631658170000|2021-09-14 22:22:50|15400.9|15398.9|15401.3|15399.3|15401.6|15399.6|15400.9|15398.9|4
1631658180000|2021-09-14 22:23:00|15401.4|15399.4|15401.2|15399.2|15401.4|15399.4|15401.2|15399.2|1
1631658190000|2021-09-14 22:23:10|15401.3|15399.3|15401.4|15399.4|15401.7|15399.7|15401.3|15399.3|4
1631658200000|2021-09-14 22:23:20|15401.6|15399.6|15401.7|15399.7|15401.7|15399.7|15401.4|15399.4|31
1631658240000|2021-09-14 22:24:00|15401.6|15399.6|15401.6|15399.6|15401.6|15399.6|15401.4|15399.4|2
1631658250000|2021-09-14 22:24:10|15401.7|15399.7|15401.7|15399.7|15401.7|15399.7|15401.7|15399.7|2
1631658260000|2021-09-14 22:24:20|15401.6|15399.6|15401.6|15399.6|15401.6|15399.6|15401.6|15399.6|0
1631658280000|2021-09-14 22:24:40|15401.7|15399.7|15401.8|15399.8|15401.8|15399.8|15401.7|15399.7|1
1631658290000|2021-09-14 22:24:50|15401.6|15399.6|15401.7|15399.7|15401.7|15399.7|15401.6|15399.6|0
1631658300000|2021-09-14 22:25:00|15401.9|15399.9|15401.7|15399.7|15401.9|15399.9|15401.6|15399.6|3
1631658310000|2021-09-14 22:25:10|15401.9|15399.9|15401.7|15399.7|15401.9|15399.9|15401.6|15399.6|1
1631658320000|2021-09-14 22:25:20|15401.6|15399.6|15400.8|15398.8|15401.7|15399.7|15400.8|15398.8|13
1631658330000|2021-09-14 22:25:30|15400.4|15398.4|15400.7|15398.7|15400.7|15398.7|15400.4|15398.4|8
1631658340000|2021-09-14 22:25:40|15400.6|15398.6|15399.3|15397.3|15400.6|15398.6|15399.3|15397.3|22
1631658350000|2021-09-14 22:25:50|15398.7|15396.7|15399.8|15397.8|15399.8|15397.8|15398.7|15396.7|7
1631658360000|2021-09-14 22:26:00|15399.7|15397.7|15399.2|15397.2|15399.7|15397.7|15399.2|15397.2|5
1631658370000|2021-09-14 22:26:10|15399.4|15397.4|15399.3|15397.3|15399.4|15397.4|15399.2|15397.2|2
1631658380000|2021-09-14 22:26:20|15399.2|15397.2|15399.2|15397.2|15399.2|15397.2|15399.2|15397.2|5
1631658390000|2021-09-14 22:26:30|15398.8|15396.8|15398.4|15396.4|15398.8|15396.8|15398.3|15396.3|5
1631658400000|2021-09-14 22:26:40|15399.1|15397.1|15399.1|15397.1|15399.1|15397.1|15399.1|15397.1|3
1631658410000|2021-09-14 22:26:50|||||||||2
1631658420000|2021-09-14 22:27:00|15398.9|15396.9|15399.2|15397.2|15399.3|15397.3|15398.8|15396.8|14
1631658430000|2021-09-14 22:27:10|15399.3|15397.3|15398.6|15396.6|15399.3|15397.3|15398.6|15396.6|5
1631658440000|2021-09-14 22:27:20|15398.7|15396.7|15398.3|15396.3|15398.7|15396.7|15398.3|15396.3|10
1631658450000|2021-09-14 22:27:30|15398.2|15396.2|15398.1|15396.1|15398.2|15396.2|15398.1|15396.1|2
1631658460000|2021-09-14 22:27:40|15397.9|15395.9|15397.2|15395.2|15397.9|15395.9|15396.7|15394.7|31
1631658470000|2021-09-14 22:27:50|15397.4|15395.4|15396.9|15394.9|15397.4|15395.4|15396.9|15394.9|7
1631658480000|2021-09-14 22:28:00|15396.8|15394.8|15397.6|15395.6|15397.7|15395.7|15396.8|15394.8|10
1631658490000|2021-09-14 22:28:10|15397.7|15395.7|15396.8|15394.8|15397.7|15395.7|15396.6|15394.6|12
1631658500000|2021-09-14 22:28:20|15396.9|15394.9|15396.4|15394.4|15396.9|15394.9|15396.3|15394.3|5
1631658510000|2021-09-14 22:28:30|15396.3|15394.3|15396.1|15394.1|15396.4|15394.4|15396.1|15394.1|1
1631658520000|2021-09-14 22:28:40|15396.6|15394.6|15396.6|15394.6|15396.7|15394.7|15396.4|15394.4|5
1631658530000|2021-09-14 22:28:50|15396.4|15394.4|15396.8|15394.8|15396.8|15394.8|15396.4|15394.4|8
1631658540000|2021-09-14 22:29:00|15396.9|15394.9|15396.7|15394.7|15397.1|15395.1|15396.7|15394.7|0
1631658550000|2021-09-14 22:29:10|15396.8|15394.8|15396.7|15394.7|15396.8|15394.8|15396.4|15394.4|3
1631658560000|2021-09-14 22:29:20|15396.4|15394.4|15396.4|15394.4|15396.4|15394.4|15396.3|15394.3|4
1631658570000|2021-09-14 22:29:30|15396.7|15394.7|15396.1|15394.1|15396.7|15394.7|15396.1|15394.1|5
1631658580000|2021-09-14 22:29:40|15396.3|15394.3|15396.1|15394.1|15396.3|15394.3|15396.1|15394.1|5
1631658590000|2021-09-14 22:29:50|15395.9|15393.9|15396.1|15394.1|15396.1|15394.1|15395.9|15393.9|5
1631658600000|2021-09-14 22:30:00|15396.3|15394.3|15396.2|15394.2|15396.6|15394.6|15395.9|15393.9|19
1631658610000|2021-09-14 22:30:10|15396.3|15394.3|15396.6|15394.6|15396.6|15394.6|15396.3|15394.3|4
1631658620000|2021-09-14 22:30:20|15396.7|15394.7|15397.6|15395.6|15397.6|15395.6|15396.7|15394.7|4
1631658630000|2021-09-14 22:30:30|15398.1|15396.1|15398.2|15396.2|15398.2|15396.2|15397.8|15395.8|8
1631658640000|2021-09-14 22:30:40|15398.1|15396.1|15398.1|15396.1|15398.1|15396.1|15397.9|15395.9|4
1631658650000|2021-09-14 22:30:50|15397.9|15395.9|15397.6|15395.6|15397.9|15395.9|15397.6|15395.6|3
1631658660000|2021-09-14 22:31:00|15397.3|15395.3|15396.8|15394.8|15397.3|15395.3|15396.8|15394.8|5
1631658670000|2021-09-14 22:31:10|15396.7|15394.7|15395.9|15393.9|15396.7|15394.7|15395.9|15393.9|6
1631658680000|2021-09-14 22:31:20|15396.1|15394.1|15394.9|15392.9|15396.3|15394.3|15394.9|15392.9|14
1631658690000|2021-09-14 22:31:30|15395.1|15393.1|15395.2|15393.2|15395.6|15393.6|15394.9|15392.9|9
1631658700000|2021-09-14 22:31:40|15395.1|15393.1|15395.1|15393.1|15395.2|15393.2|15394.9|15392.9|3
1631658710000|2021-09-14 22:31:50|15394.9|15392.9|15395.2|15393.2|15395.2|15393.2|15394.9|15392.9|7
1631658720000|2021-09-14 22:32:00|15394.8|15392.8|15392.2|15390.2|15395.1|15393.1|15392.2|15390.2|80
1631658730000|2021-09-14 22:32:10|15392.3|15390.3|15392.8|15390.8|15392.8|15390.8|15392.1|15390.1|9
1631658740000|2021-09-14 22:32:20|15392.7|15390.7|15391.6|15389.6|15392.8|15390.8|15391.6|15389.6|6
1631658750000|2021-09-14 22:32:30|15391.4|15389.4|15391.2|15389.2|15391.7|15389.7|15390.7|15388.7|24
1631658760000|2021-09-14 22:32:40|15391.1|15389.1|15391.9|15389.9|15392.1|15390.1|15391.1|15389.1|5
1631658770000|2021-09-14 22:32:50|15391.8|15389.8|15390.9|15388.9|15391.8|15389.8|15390.9|15388.9|2
1631658780000|2021-09-14 22:33:00|15390.8|15388.8|15391.3|15389.3|15391.3|15389.3|15390.8|15388.8|6
1631658790000|2021-09-14 22:33:10|15391.2|15389.2|15391.3|15389.3|15391.3|15389.3|15391.2|15389.2|2
1631658800000|2021-09-14 22:33:20|15391.1|15389.1|15390.9|15388.9|15391.3|15389.3|15390.9|15388.9|10
1631658810000|2021-09-14 22:33:30|15390.8|15388.8|15391.6|15389.6|15391.6|15389.6|15390.8|15388.8|15
1631658820000|2021-09-14 22:33:40|15391.4|15389.4|15392.3|15390.3|15392.4|15390.4|15391.4|15389.4|17
1631658830000|2021-09-14 22:33:50|15392.4|15390.4|15392.6|15390.6|15392.6|15390.6|15392.4|15390.4|1
1631658840000|2021-09-14 22:34:00|15392.4|15390.4|15392.4|15390.4|15392.8|15390.8|15392.4|15390.4|15
1631658850000|2021-09-14 22:34:10|15392.1|15390.1|15390.7|15388.7|15392.1|15390.1|15390.7|15388.7|11
1631658860000|2021-09-14 22:34:20|15390.6|15388.6|15391.1|15389.1|15391.2|15389.2|15390.6|15388.6|11
1631658870000|2021-09-14 22:34:30|15391.2|15389.2|15391.1|15389.1|15391.3|15389.3|15391.1|15389.1|6
1631658880000|2021-09-14 22:34:40|15390.7|15388.7|15391.1|15389.1|15391.4|15389.4|15390.7|15388.7|17
1631658890000|2021-09-14 22:34:50|15390.9|15388.9|15390.9|15388.9|15390.9|15388.9|15390.8|15388.8|8
1631658900000|2021-09-14 22:35:00|15390.8|15388.8|15391.3|15389.3|15391.3|15389.3|15390.8|15388.8|10
1631658910000|2021-09-14 22:35:10|15391.4|15389.4|15391.8|15389.8|15391.9|15389.9|15391.3|15389.3|12
1631658920000|2021-09-14 22:35:20|15391.9|15389.9|15391.9|15389.9|15391.9|15389.9|15391.7|15389.7|4
1631658930000|2021-09-14 22:35:30|15392.1|15390.1|15392.4|15390.4|15392.6|15390.6|15391.9|15389.9|5
1631658940000|2021-09-14 22:35:40|15392.7|15390.7|15392.2|15390.2|15392.7|15390.7|15391.9|15389.9|9
1631658950000|2021-09-14 22:35:50|15392.1|15390.1|15392.3|15390.3|15392.3|15390.3|15391.9|15389.9|4
1631658960000|2021-09-14 22:36:00|15392.4|15390.4|15392.3|15390.3|15392.6|15390.6|15392.3|15390.3|4
1631658970000|2021-09-14 22:36:10|15392.1|15390.1|15392.1|15390.1|15392.1|15390.1|15392.1|15390.1|2
1631658980000|2021-09-14 22:36:20|15391.9|15389.9|15391.8|15389.8|15391.9|15389.9|15391.8|15389.8|4
1631658990000|2021-09-14 22:36:30|15391.7|15389.7|15391.8|15389.8|15391.8|15389.8|15391.7|15389.7|2
1631659000000|2021-09-14 22:36:40|15391.7|15389.7|15391.7|15389.7|15391.7|15389.7|15391.7|15389.7|3
1631659010000|2021-09-14 22:36:50|15391.6|15389.6|15391.4|15389.4|15391.6|15389.6|15391.2|15389.2|7
1631659020000|2021-09-14 22:37:00|15391.3|15389.3|15391.4|15389.4|15391.4|15389.4|15391.3|15389.3|0
1631659030000|2021-09-14 22:37:10|15391.7|15389.7|15391.4|15389.4|15391.7|15389.7|15391.4|15389.4|4
1631659040000|2021-09-14 22:37:20|15391.8|15389.8|15391.3|15389.3|15391.8|15389.8|15391.3|15389.3|4
1631659050000|2021-09-14 22:37:30|15391.4|15389.4|15391.4|15389.4|15391.6|15389.6|15391.4|15389.4|6
1631659060000|2021-09-14 22:37:40|15391.3|15389.3|15391.3|15389.3|15391.3|15389.3|15391.3|15389.3|1
1631659070000|2021-09-14 22:37:50|15391.2|15389.2|15391.4|15389.4|15391.7|15389.7|15390.9|15388.9|7
1631659080000|2021-09-14 22:38:00|15391.6|15389.6|15391.6|15389.6|15391.6|15389.6|15391.3|15389.3|6
1631659090000|2021-09-14 22:38:10|||||||||2
1631659100000|2021-09-14 22:38:20|15391.4|15389.4|15391.6|15389.6|15391.6|15389.6|15391.4|15389.4|6
1631659110000|2021-09-14 22:38:30|15391.4|15389.4|15391.2|15389.2|15391.6|15389.6|15391.2|15389.2|6
1631659120000|2021-09-14 22:38:40|15391.1|15389.1|15390.4|15388.4|15391.1|15389.1|15390.2|15388.2|15
1631659130000|2021-09-14 22:38:50|15390.1|15388.1|15391.3|15389.3|15391.3|15389.3|15390.1|15388.1|9
1631659140000|2021-09-14 22:39:00|15391.2|15389.2|15390.9|15388.9|15391.2|15389.2|15390.8|15388.8|5
1631659150000|2021-09-14 22:39:10|15390.8|15388.8|15391.3|15389.3|15391.3|15389.3|15390.8|15388.8|3
1631659160000|2021-09-14 22:39:20|15391.6|15389.6|15392.6|15390.6|15392.6|15390.6|15391.6|15389.6|14
1631659170000|2021-09-14 22:39:30|15392.4|15390.4|15392.3|15390.3|15392.6|15390.6|15392.3|15390.3|6
1631659180000|2021-09-14 22:39:40|15392.4|15390.4|15392.6|15390.6|15392.6|15390.6|15392.4|15390.4|4
1631659190000|2021-09-14 22:39:50|15392.3|15390.3|15392.3|15390.3|15392.3|15390.3|15392.3|15390.3|1
1631659200000|2021-09-14 22:40:00|15392.2|15390.2|15391.4|15389.4|15392.2|15390.2|15391.4|15389.4|9
1631659210000|2021-09-14 22:40:10|15391.6|15389.6|15391.8|15389.8|15391.8|15389.8|15391.6|15389.6|5
1631659220000|2021-09-14 22:40:20|15391.9|15389.9|15392.3|15390.3|15392.4|15390.4|15391.9|15389.9|3
1631659230000|2021-09-14 22:40:30|||||||||1
1631659260000|2021-09-14 22:41:00|15392.7|15390.7|15393.8|15391.8|15393.8|15391.8|15392.7|15390.7|13
1631659270000|2021-09-14 22:41:10|15394.6|15392.6|15394.9|15392.9|15395.1|15393.1|15394.6|15392.6|12
1631659280000|2021-09-14 22:41:20|15395.1|15393.1|15396.7|15394.7|15396.7|15394.7|15395.1|15393.1|17
1631659290000|2021-09-14 22:41:30|15396.8|15394.8|15396.2|15394.2|15396.8|15394.8|15396.2|15394.2|5
1631659300000|2021-09-14 22:41:40|15396.9|15394.9|15396.3|15394.3|15397.9|15395.9|15396.3|15394.3|33
1631659310000|2021-09-14 22:41:50|15396.8|15394.8|15397.2|15395.2|15397.3|15395.3|15396.7|15394.7|15
1631659320000|2021-09-14 22:42:00|15397.3|15395.3|15397.8|15395.8|15397.9|15395.9|15397.3|15395.3|14
1631659330000|2021-09-14 22:42:10|15397.7|15395.7|15397.1|15395.1|15397.7|15395.7|15397.1|15395.1|6
1631659340000|2021-09-14 22:42:20|15397.3|15395.3|15396.8|15394.8|15397.3|15395.3|15396.8|15394.8|8
1631659350000|2021-09-14 22:42:30|15396.9|15394.9|15397.2|15395.2|15397.2|15395.2|15396.9|15394.9|2
1631659370000|2021-09-14 22:42:50|15397.3|15395.3|15397.3|15395.3|15397.3|15395.3|15397.3|15395.3|0
1631659380000|2021-09-14 22:43:00|15397.2|15395.2|15397.2|15395.2|15397.2|15395.2|15397.2|15395.2|2
1631659400000|2021-09-14 22:43:20|15396.8|15394.8|15397.3|15395.3|15397.3|15395.3|15396.8|15394.8|8
1631659420000|2021-09-14 22:43:40|15396.8|15394.8|15396.9|15394.9|15396.9|15394.9|15396.7|15394.7|15
1631659430000|2021-09-14 22:43:50|15396.8|15394.8|15396.7|15394.7|15396.8|15394.8|15396.3|15394.3|6
1631659440000|2021-09-14 22:44:00|15396.9|15394.9|15396.9|15394.9|15396.9|15394.9|15396.8|15394.8|6
1631659450000|2021-09-14 22:44:10|15396.8|15394.8|15396.8|15394.8|15396.9|15394.9|15396.4|15394.4|6
1631659460000|2021-09-14 22:44:20|15396.9|15394.9|15396.7|15394.7|15396.9|15394.9|15396.7|15394.7|1
1631659470000|2021-09-14 22:44:30|15396.9|15394.9|15397.1|15395.1|15397.1|15395.1|15396.9|15394.9|3
1631659480000|2021-09-14 22:44:40|15396.9|15394.9|15397.1|15395.1|15397.1|15395.1|15396.9|15394.9|0
1631659490000|2021-09-14 22:44:50|15396.9|15394.9|15396.2|15394.2|15396.9|15394.9|15396.2|15394.2|5
1631659500000|2021-09-14 22:45:00|15396.3|15394.3|15396.7|15394.7|15396.7|15394.7|15396.2|15394.2|4
1631659520000|2021-09-14 22:45:20|15396.9|15394.9|15397.1|15395.1|15397.1|15395.1|15396.9|15394.9|2
1631659540000|2021-09-14 22:45:40|15397.8|15395.8|15398.2|15396.2|15398.2|15396.2|15397.8|15395.8|10
1631659550000|2021-09-14 22:45:50|15398.3|15396.3|15398.2|15396.2|15398.3|15396.3|15398.2|15396.2|0
1631659560000|2021-09-14 22:46:00|15398.3|15396.3|15397.2|15395.2|15398.3|15396.3|15397.2|15395.2|9
1631659570000|2021-09-14 22:46:10|15397.3|15395.3|15397.6|15395.6|15397.7|15395.7|15397.3|15395.3|1
1631659580000|2021-09-14 22:46:20|15397.7|15395.7|15398.3|15396.3|15398.3|15396.3|15397.6|15395.6|16
1631659600000|2021-09-14 22:46:40|15398.2|15396.2|15398.2|15396.2|15398.2|15396.2|15398.2|15396.2|1
1631659620000|2021-09-14 22:47:00|15398.1|15396.1|15398.1|15396.1|15398.1|15396.1|15398.1|15396.1|0
1631659630000|2021-09-14 22:47:10|15397.9|15395.9|15398.1|15396.1|15398.1|15396.1|15397.7|15395.7|5
1631659640000|2021-09-14 22:47:20|15398.2|15396.2|15398.2|15396.2|15398.4|15396.4|15398.2|15396.2|6
1631659650000|2021-09-14 22:47:30|15398.3|15396.3|15398.2|15396.2|15398.3|15396.3|15398.2|15396.2|1
1631659660000|2021-09-14 22:47:40|15398.6|15396.6|15398.6|15396.6|15398.6|15396.6|15398.4|15396.4|0
1631659670000|2021-09-14 22:47:50|15398.4|15396.4|15398.9|15396.9|15399.1|15397.1|15398.4|15396.4|5
1631659680000|2021-09-14 22:48:00|15399.1|15397.1|15398.1|15396.1|15399.2|15397.2|15398.1|15396.1|9
1631659690000|2021-09-14 22:48:10|15397.9|15395.9|15398.2|15396.2|15398.2|15396.2|15397.9|15395.9|4
1631659700000|2021-09-14 22:48:20|15398.3|15396.3|15398.3|15396.3|15398.3|15396.3|15398.2|15396.2|2
1631659710000|2021-09-14 22:48:30|15398.4|15396.4|15398.6|15396.6|15398.6|15396.6|15398.3|15396.3|7
1631659720000|2021-09-14 22:48:40|15398.7|15396.7|15398.8|15396.8|15398.9|15396.9|15398.7|15396.7|1
1631659730000|2021-09-14 22:48:50|15398.7|15396.7|15398.9|15396.9|15398.9|15396.9|15398.7|15396.7|6
1631659740000|2021-09-14 22:49:00|15398.7|15396.7|15398.8|15396.8|15398.8|15396.8|15398.7|15396.7|6
1631659750000|2021-09-14 22:49:10|15398.9|15396.9|15398.8|15396.8|15398.9|15396.9|15398.8|15396.8|0
1631659760000|2021-09-14 22:49:20|15398.9|15396.9|15398.8|15396.8|15398.9|15396.9|15398.7|15396.7|3
1631659770000|2021-09-14 22:49:30|15398.2|15396.2|15398.2|15396.2|15398.2|15396.2|15398.2|15396.2|12
1631659780000|2021-09-14 22:49:40|15398.1|15396.1|15397.8|15395.8|15398.1|15396.1|15397.8|15395.8|9
1631659790000|2021-09-14 22:49:50|15397.9|15395.9|15397.6|15395.6|15397.9|15395.9|15397.6|15395.6|5
1631659800000|2021-09-14 22:50:00|15397.4|15395.4|15397.6|15395.6|15397.6|15395.6|15397.4|15395.4|2
1631659810000|2021-09-14 22:50:10|15397.7|15395.7|15397.3|15395.3|15397.8|15395.8|15397.3|15395.3|8
1631659820000|2021-09-14 22:50:20|15397.4|15395.4|15397.7|15395.7|15397.8|15395.8|15397.4|15395.4|2
1631659830000|2021-09-14 22:50:30|15398.1|15396.1|15398.1|15396.1|15398.1|15396.1|15397.9|15395.9|1
1631659840000|2021-09-14 22:50:40|15398.7|15396.7|15399.1|15397.1|15399.1|15397.1|15398.7|15396.7|6
1631659850000|2021-09-14 22:50:50|15399.2|15397.2|15399.2|15397.2|15399.8|15397.8|15399.1|15397.1|17
1631659860000|2021-09-14 22:51:00|15399.1|15397.1|15399.7|15397.7|15399.7|15397.7|15399.1|15397.1|3
1631659870000|2021-09-14 22:51:10|15399.8|15397.8|15400.1|15398.1|15400.1|15398.1|15399.7|15397.7|12
1631659880000|2021-09-14 22:51:20|15400.2|15398.2|15400.9|15398.9|15401.1|15399.1|15400.2|15398.2|10
1631659890000|2021-09-14 22:51:30|15400.8|15398.8|15400.8|15398.8|15401.1|15399.1|15400.7|15398.7|8
1631659900000|2021-09-14 22:51:40|15400.7|15398.7|15400.6|15398.6|15400.9|15398.9|15400.6|15398.6|5
1631659910000|2021-09-14 22:51:50|15400.4|15398.4|15399.8|15397.8|15400.4|15398.4|15399.8|15397.8|3
1631659920000|2021-09-14 22:52:00|15399.7|15397.7|15400.3|15398.3|15400.3|15398.3|15399.7|15397.7|16
1631659930000|2021-09-14 22:52:10|15400.4|15398.4|15401.2|15399.2|15401.2|15399.2|15400.4|15398.4|16
1631659940000|2021-09-14 22:52:20|15401.4|15399.4|15401.2|15399.2|15401.4|15399.4|15400.8|15398.8|26
1631659950000|2021-09-14 22:52:30|15401.6|15399.6|15400.7|15398.7|15401.6|15399.6|15400.7|15398.7|8
1631659960000|2021-09-14 22:52:40|15400.8|15398.8|15401.1|15399.1|15401.2|15399.2|15400.8|15398.8|3
1631659970000|2021-09-14 22:52:50|15400.9|15398.9|15400.6|15398.6|15400.9|15398.9|15400.6|15398.6|13
1631659980000|2021-09-14 22:53:00|15400.3|15398.3|15401.1|15399.1|15401.1|15399.1|15400.3|15398.3|16
1631659990000|2021-09-14 22:53:10|15401.4|15399.4|15401.6|15399.6|15401.6|15399.6|15401.4|15399.4|5
1631660000000|2021-09-14 22:53:20|15401.7|15399.7|15402.1|15400.1|15402.6|15400.6|15401.7|15399.7|25
1631660020000|2021-09-14 22:53:40|15402.2|15400.2|15402.1|15400.1|15402.2|15400.2|15402.1|15400.1|5
1631660030000|2021-09-14 22:53:50|15402.2|15400.2|15402.1|15400.1|15402.2|15400.2|15402.1|15400.1|4
1631660040000|2021-09-14 22:54:00|15401.8|15399.8|15401.9|15399.9|15401.9|15399.9|15401.8|15399.8|3
1631660050000|2021-09-14 22:54:10|15402.2|15400.2|15402.2|15400.2|15402.2|15400.2|15402.2|15400.2|2
1631660060000|2021-09-14 22:54:20|15402.3|15400.3|15402.2|15400.2|15402.4|15400.4|15402.2|15400.2|7
1631660070000|2021-09-14 22:54:30|15402.1|15400.1|15402.2|15400.2|15402.2|15400.2|15402.1|15400.1|9
1631660080000|2021-09-14 22:54:40|15402.3|15400.3|15402.3|15400.3|15402.3|15400.3|15402.3|15400.3|1
1631660090000|2021-09-14 22:54:50|15402.8|15400.8|15402.7|15400.7|15402.8|15400.8|15402.7|15400.7|11
1631660100000|2021-09-14 22:55:00|15402.8|15400.8|15402.7|15400.7|15402.8|15400.8|15402.7|15400.7|0
1631660110000|2021-09-14 22:55:10|15402.6|15400.6|15402.8|15400.8|15402.8|15400.8|15402.6|15400.6|2
1631660120000|2021-09-14 22:55:20|15402.9|15400.9|15402.8|15400.8|15402.9|15400.9|15402.8|15400.8|4
1631660130000|2021-09-14 22:55:30|15402.9|15400.9|15402.8|15400.8|15402.9|15400.9|15402.8|15400.8|3
1631660140000|2021-09-14 22:55:40|15402.7|15400.7|15402.6|15400.6|15402.7|15400.7|15402.6|15400.6|0
1631660160000|2021-09-14 22:56:00|15402.4|15400.4|15402.2|15400.2|15402.4|15400.4|15402.1|15400.1|2
1631660170000|2021-09-14 22:56:10|15402.1|15400.1|15402.3|15400.3|15402.3|15400.3|15402.1|15400.1|1
1631660190000|2021-09-14 22:56:30|15402.4|15400.4|15402.6|15400.6|15402.6|15400.6|15402.4|15400.4|0
1631660210000|2021-09-14 22:56:50|15403.1|15401.1|15402.6|15400.6|15403.1|15401.1|15402.6|15400.6|12
1631660220000|2021-09-14 22:57:00|15402.7|15400.7|15402.6|15400.6|15402.9|15400.9|15402.6|15400.6|2
1631660230000|2021-09-14 22:57:10|15402.8|15400.8|15402.8|15400.8|15402.8|15400.8|15402.8|15400.8|2
1631660240000|2021-09-14 22:57:20|15403.2|15401.2|15403.2|15401.2|15403.2|15401.2|15403.2|15401.2|3
1631660250000|2021-09-14 22:57:30|15403.1|15401.1|15403.1|15401.1|15403.1|15401.1|15403.1|15401.1|1
1631660260000|2021-09-14 22:57:40|15403.2|15401.2|15402.8|15400.8|15403.2|15401.2|15402.8|15400.8|12
1631660270000|2021-09-14 22:57:50|15402.9|15400.9|15402.9|15400.9|15403.1|15401.1|15402.8|15400.8|3
1631660280000|2021-09-14 22:58:00|15403.1|15401.1|15403.1|15401.1|15403.2|15401.2|15403.1|15401.1|0
1631660290000|2021-09-14 22:58:10|15403.2|15401.2|15403.8|15401.8|15404.2|15402.2|15403.1|15401.1|26
1631660300000|2021-09-14 22:58:20|15403.9|15401.9|15403.8|15401.8|15403.9|15401.9|15403.8|15401.8|3
1631660310000|2021-09-14 22:58:30|15403.9|15401.9|15403.8|15401.8|15403.9|15401.9|15403.8|15401.8|0
1631660320000|2021-09-14 22:58:40|15403.9|15401.9|15403.9|15401.9|15403.9|15401.9|15403.8|15401.8|3
1631660330000|2021-09-14 22:58:50|15403.6|15401.6|15403.6|15401.6|15403.6|15401.6|15403.6|15401.6|8
1631660350000|2021-09-14 22:59:10|15403.3|15401.3|15403.2|15401.2|15403.3|15401.3|15403.2|15401.2|4
1631660360000|2021-09-14 22:59:20|15403.3|15401.3|15403.3|15401.3|15403.3|15401.3|15403.3|15401.3|0
1631660380000|2021-09-14 22:59:40|15403.2|15401.2|15403.2|15401.2|15403.2|15401.2|15403.2|15401.2|2
1631660390000|2021-09-14 22:59:50|15403.1|15401.1|15402.7|15400.7|15403.1|15401.1|15402.7|15400.7|9
1631660400000|2021-09-14 23:00:00|15402.8|15400.8|15403.6|15401.6|15403.6|15401.6|15402.8|15400.8|11
1631660410000|2021-09-14 23:00:10|15403.7|15401.7|15404.4|15402.4|15404.9|15402.9|15403.7|15401.7|45
1631660420000|2021-09-14 23:00:20|15404.3|15402.3|15404.3|15402.3|15404.4|15402.4|15404.1|15402.1|14
1631660430000|2021-09-14 23:00:30|15404.4|15402.4|15404.9|15402.9|15404.9|15402.9|15404.1|15402.1|9
1631660440000|2021-09-14 23:00:40|15405.1|15403.1|15404.3|15402.3|15405.1|15403.1|15404.3|15402.3|3
1631660450000|2021-09-14 23:00:50|15404.2|15402.2|15403.9|15401.9|15404.6|15402.6|15403.9|15401.9|12
1631660460000|2021-09-14 23:01:00|15404.2|15402.2|15404.1|15402.1|15404.6|15402.6|15404.1|15402.1|13
1631660470000|2021-09-14 23:01:10|||||||||1
1631660480000|2021-09-14 23:01:20|15403.6|15401.6|15403.1|15401.1|15403.6|15401.6|15403.1|15401.1|9
1631660490000|2021-09-14 23:01:30|15402.6|15400.6|15402.1|15400.1|15402.7|15400.7|15402.1|15400.1|19
1631660500000|2021-09-14 23:01:40|15402.2|15400.2|15401.9|15399.9|15402.2|15400.2|15401.6|15399.6|3
1631660510000|2021-09-14 23:01:50|15401.8|15399.8|15401.7|15399.7|15401.9|15399.9|15401.6|15399.6|1
1631660520000|2021-09-14 23:02:00|15401.6|15399.6|15401.7|15399.7|15401.7|15399.7|15401.2|15399.2|11
1631660530000|2021-09-14 23:02:10|15401.6|15399.6|15401.6|15399.6|15401.6|15399.6|15401.6|15399.6|1
1631660540000|2021-09-14 23:02:20|15401.4|15399.4|15401.3|15399.3|15401.4|15399.4|15401.1|15399.1|6
1631660550000|2021-09-14 23:02:30|15401.2|15399.2|15401.6|15399.6|15401.6|15399.6|15401.2|15399.2|5
1631660560000|2021-09-14 23:02:40|15401.7|15399.7|15401.9|15399.9|15401.9|15399.9|15401.7|15399.7|4
1631660570000|2021-09-14 23:02:50|15402.1|15400.1|15402.1|15400.1|15402.2|15400.2|15402.1|15400.1|3
1631660590000|2021-09-14 23:03:10|15402.3|15400.3|15402.1|15400.1|15402.3|15400.3|15402.1|15400.1|8
1631660600000|2021-09-14 23:03:20|15401.9|15399.9|15401.3|15399.3|15401.9|15399.9|15401.3|15399.3|14
1631660610000|2021-09-14 23:03:30|15401.4|15399.4|15401.3|15399.3|15401.4|15399.4|15401.3|15399.3|6
1631660620000|2021-09-14 23:03:40|15401.2|15399.2|15401.1|15399.1|15401.2|15399.2|15400.9|15398.9|9
1631660630000|2021-09-14 23:03:50|15401.2|15399.2|15400.2|15398.2|15401.2|15399.2|15400.2|15398.2|13
1631660640000|2021-09-14 23:04:00|15400.1|15398.1|15400.2|15398.2|15400.2|15398.2|15399.6|15397.6|9
1631660650000|2021-09-14 23:04:10|15400.3|15398.3|15400.2|15398.2|15400.3|15398.3|15400.2|15398.2|3
1631660660000|2021-09-14 23:04:20|15400.4|15398.4|15401.1|15399.1|15401.1|15399.1|15400.3|15398.3|6
1631660670000|2021-09-14 23:04:30|15401.7|15399.7|15402.2|15400.2|15402.2|15400.2|15401.7|15399.7|8
1631660680000|2021-09-14 23:04:40|15402.1|15400.1|15402.1|15400.1|15402.1|15400.1|15402.1|15400.1|1
1631660690000|2021-09-14 23:04:50|15401.9|15399.9|15402.1|15400.1|15402.1|15400.1|15401.8|15399.8|3
1631660700000|2021-09-14 23:05:00|15402.3|15400.3|15403.1|15401.1|15403.1|15401.1|15402.3|15400.3|11
1631660710000|2021-09-14 23:05:10|15403.4|15401.4|15403.8|15401.8|15404.3|15402.3|15403.4|15401.4|21
1631660720000|2021-09-14 23:05:20|15403.7|15401.7|15403.6|15401.6|15403.7|15401.7|15403.6|15401.6|2
1631660730000|2021-09-14 23:05:30|15403.4|15401.4|15404.1|15402.1|15404.1|15402.1|15403.4|15401.4|12
1631660740000|2021-09-14 23:05:40|||||||||2
1631660750000|2021-09-14 23:05:50|15404.2|15402.2|15403.9|15401.9|15404.2|15402.2|15403.9|15401.9|5
1631660760000|2021-09-14 23:06:00|15403.8|15401.8|15403.6|15401.6|15404.1|15402.1|15403.6|15401.6|3
1631660770000|2021-09-14 23:06:10|15403.1|15401.1|15403.3|15401.3|15403.4|15401.4|15403.1|15401.1|3
1631660780000|2021-09-14 23:06:20|15403.2|15401.2|15403.2|15401.2|15403.2|15401.2|15403.1|15401.1|0
1631660790000|2021-09-14 23:06:30|15403.1|15401.1|15403.1|15401.1|15403.1|15401.1|15402.9|15400.9|2
1631660800000|2021-09-14 23:06:40|15402.9|15400.9|15402.9|15400.9|15402.9|15400.9|15402.9|15400.9|0
1631660810000|2021-09-14 23:06:50|15402.8|15400.8|15402.8|15400.8|15402.8|15400.8|15402.8|15400.8|0
1631660820000|2021-09-14 23:07:00|15402.7|15400.7|15403.1|15401.1|15403.1|15401.1|15402.7|15400.7|4
1631660830000|2021-09-14 23:07:10|15403.2|15401.2|15403.3|15401.3|15403.3|15401.3|15403.2|15401.2|0
1631660840000|2021-09-14 23:07:20|15403.4|15401.4|15403.6|15401.6|15403.7|15401.7|15403.4|15401.4|8
1631660860000|2021-09-14 23:07:40|15403.4|15401.4|15403.6|15401.6|15403.6|15401.6|15403.4|15401.4|10
1631660870000|2021-09-14 23:07:50|15403.4|15401.4|15403.6|15401.6|15403.7|15401.7|15403.4|15401.4|1
1631660880000|2021-09-14 23:08:00|15403.4|15401.4|15403.7|15401.7|15403.7|15401.7|15403.4|15401.4|0
1631660890000|2021-09-14 23:08:10|15403.6|15401.6|15403.6|15401.6|15403.6|15401.6|15403.6|15401.6|0
1631660900000|2021-09-14 23:08:20|15403.4|15401.4|15403.6|15401.6|15403.6|15401.6|15403.4|15401.4|2
1631660920000|2021-09-14 23:08:40|||||||||1
1631660930000|2021-09-14 23:08:50|15403.7|15401.7|15404.1|15402.1|15404.1|15402.1|15403.7|15401.7|4
1631660940000|2021-09-14 23:09:00|15404.2|15402.2|15404.6|15402.6|15404.6|15402.6|15404.2|15402.2|0
1631660950000|2021-09-14 23:09:10|15404.7|15402.7|15404.9|15402.9|15405.1|15403.1|15404.7|15402.7|3
1631660960000|2021-09-14 23:09:20|15405.1|15403.1|15404.3|15402.3|15405.1|15403.1|15404.3|15402.3|2
1631660970000|2021-09-14 23:09:30|15404.2|15402.2|15403.9|15401.9|15404.2|15402.2|15403.9|15401.9|1
1631660980000|2021-09-14 23:09:40|15403.8|15401.8|15403.7|15401.7|15403.8|15401.8|15403.7|15401.7|3
1631661010000|2021-09-14 23:10:10|15403.2|15401.2|15403.3|15401.3|15403.7|15401.7|15402.8|15400.8|15
1631661020000|2021-09-14 23:10:20|15402.8|15400.8|15402.8|15400.8|15402.9|15400.9|15402.8|15400.8|1
1631661030000|2021-09-14 23:10:30|15403.2|15401.2|15403.2|15401.2|15403.2|15401.2|15403.2|15401.2|4
1631661040000|2021-09-14 23:10:40|15403.3|15401.3|15403.7|15401.7|15403.7|15401.7|15403.2|15401.2|1
1631661060000|2021-09-14 23:11:00|15403.6|15401.6|15402.1|15400.1|15403.6|15401.6|15402.1|15400.1|12
1631661070000|2021-09-14 23:11:10|15401.9|15399.9|15402.1|15400.1|15402.1|15400.1|15401.9|15399.9|3
1631661080000|2021-09-14 23:11:20|15402.2|15400.2|15402.3|15400.3|15402.3|15400.3|15402.2|15400.2|4
1631661090000|2021-09-14 23:11:30|15402.2|15400.2|15402.3|15400.3|15402.3|15400.3|15401.7|15399.7|15
1631661100000|2021-09-14 23:11:40|15402.2|15400.2|15402.3|15400.3|15402.3|15400.3|15402.2|15400.2|0
1631661110000|2021-09-14 23:11:50|15402.4|15400.4|15402.4|15400.4|15402.4|15400.4|15402.4|15400.4|1
1631661120000|2021-09-14 23:12:00|15402.2|15400.2|15402.2|15400.2|15402.2|15400.2|15401.9|15399.9|5
1631661130000|2021-09-14 23:12:10|15402.4|15400.4|15402.3|15400.3|15402.6|15400.6|15402.3|15400.3|3
1631661150000|2021-09-14 23:12:30|15402.4|15400.4|15402.3|15400.3|15402.4|15400.4|15402.3|15400.3|3
1631661160000|2021-09-14 23:12:40|15403.2|15401.2|15403.2|15401.2|15403.2|15401.2|15403.2|15401.2|3
1631661170000|2021-09-14 23:12:50|15403.3|15401.3|15403.7|15401.7|15403.7|15401.7|15403.2|15401.2|3
1631661180000|2021-09-14 23:13:00|15403.9|15401.9|15403.3|15401.3|15403.9|15401.9|15403.3|15401.3|9
1631661190000|2021-09-14 23:13:10|15403.2|15401.2|15403.1|15401.1|15403.2|15401.2|15403.1|15401.1|0
1631661200000|2021-09-14 23:13:20|15403.2|15401.2|15403.1|15401.1|15403.3|15401.3|15403.1|15401.1|2
1631661210000|2021-09-14 23:13:30|15403.2|15401.2|15403.2|15401.2|15403.2|15401.2|15403.2|15401.2|0
1631661220000|2021-09-14 23:13:40|15403.6|15401.6|15403.6|15401.6|15403.6|15401.6|15403.6|15401.6|2
1631661230000|2021-09-14 23:13:50|15403.7|15401.7|15403.7|15401.7|15403.7|15401.7|15403.7|15401.7|0
1631661250000|2021-09-14 23:14:10|15403.8|15401.8|15404.3|15402.3|15404.4|15402.4|15403.8|15401.8|6
1631661260000|2021-09-14 23:14:20|15404.4|15402.4|15404.1|15402.1|15404.4|15402.4|15404.1|15402.1|0
1631661270000|2021-09-14 23:14:30|15403.9|15401.9|15403.9|15401.9|15403.9|15401.9|15403.9|15401.9|0
1631661280000|2021-09-14 23:14:40|15404.1|15402.1|15403.7|15401.7|15404.1|15402.1|15403.7|15401.7|1
1631661290000|2021-09-14 23:14:50|15403.6|15401.6|15403.7|15401.7|15403.7|15401.7|15403.6|15401.6|2
1631661300000|2021-09-14 23:15:00|15403.6|15401.6|15403.6|15401.6|15403.6|15401.6|15403.4|15401.4|0
1631661310000|2021-09-14 23:15:10|15404.1|15402.1|15403.8|15401.8|15404.1|15402.1|15403.8|15401.8|2
1631661320000|2021-09-14 23:15:20|15403.7|15401.7|15403.2|15401.2|15403.7|15401.7|15403.2|15401.2|2
1631661330000|2021-09-14 23:15:30|15403.1|15401.1|15403.1|15401.1|15403.1|15401.1|15403.1|15401.1|0
1631661340000|2021-09-14 23:15:40|15402.9|15400.9|15402.9|15400.9|15403.1|15401.1|15402.9|15400.9|0
1631661350000|2021-09-14 23:15:50|15402.8|15400.8|15402.6|15400.6|15402.9|15400.9|15402.6|15400.6|5
1631661360000|2021-09-14 23:16:00|15402.8|15400.8|15402.8|15400.8|15402.8|15400.8|15402.8|15400.8|1
1631661370000|2021-09-14 23:16:10|15402.7|15400.7|15402.7|15400.7|15402.7|15400.7|15402.7|15400.7|2
1631661380000|2021-09-14 23:16:20|15402.6|15400.6|15402.3|15400.3|15402.6|15400.6|15402.3|15400.3|5
1631661400000|2021-09-14 23:16:40|15401.9|15399.9|15402.1|15400.1|15402.1|15400.1|15401.9|15399.9|2
1631661410000|2021-09-14 23:16:50|15401.9|15399.9|15401.9|15399.9|15402.1|15400.1|15401.9|15399.9|0
1631661420000|2021-09-14 23:17:00|15402.1|15400.1|15402.1|15400.1|15402.1|15400.1|15402.1|15400.1|2
1631661430000|2021-09-14 23:17:10|15401.9|15399.9|15402.1|15400.1|15402.1|15400.1|15401.9|15399.9|0
1631661440000|2021-09-14 23:17:20|15402.3|15400.3|15402.3|15400.3|15402.3|15400.3|15402.3|15400.3|5
1631661450000|2021-09-14 23:17:30|15402.4|15400.4|15402.6|15400.6|15402.7|15400.7|15402.4|15400.4|4
1631661460000|2021-09-14 23:17:40|15402.3|15400.3|15402.3|15400.3|15402.3|15400.3|15402.2|15400.2|3
1631661470000|2021-09-14 23:17:50|15402.2|15400.2|15402.3|15400.3|15402.3|15400.3|15401.7|15399.7|8
1631661480000|2021-09-14 23:18:00|15401.8|15399.8|15401.8|15399.8|15402.1|15400.1|15401.8|15399.8|8
1631661490000|2021-09-14 23:18:10|15401.9|15399.9|15402.2|15400.2|15402.4|15400.4|15401.9|15399.9|3
1631661500000|2021-09-14 23:18:20|15402.1|15400.1|15402.1|15400.1|15402.1|15400.1|15402.1|15400.1|0
1631661510000|2021-09-14 23:18:30|15401.9|15399.9|15401.8|15399.8|15402.4|15400.4|15401.7|15399.7|7
1631661520000|2021-09-14 23:18:40|15401.9|15399.9|15402.1|15400.1|15402.1|15400.1|15401.9|15399.9|1
1631661530000|2021-09-14 23:18:50|15402.2|15400.2|15402.3|15400.3|15402.3|15400.3|15402.2|15400.2|1
1631661550000|2021-09-14 23:19:10|15402.2|15400.2|15402.2|15400.2|15402.2|15400.2|15402.2|15400.2|0
1631661560000|2021-09-14 23:19:20|15401.8|15399.8|15401.8|15399.8|15401.9|15399.9|15401.8|15399.8|1
1631661570000|2021-09-14 23:19:30|15401.7|15399.7|15401.6|15399.6|15401.7|15399.7|15401.6|15399.6|5
1631661580000|2021-09-14 23:19:40|15401.8|15399.8|15401.9|15399.9|15401.9|15399.9|15401.8|15399.8|7
1631661590000|2021-09-14 23:19:50|15401.8|15399.8|15401.8|15399.8|15401.8|15399.8|15401.8|15399.8|0
1631661600000|2021-09-14 23:20:00|15401.9|15399.9|15401.6|15399.6|15401.9|15399.9|15401.6|15399.6|2
1631661610000|2021-09-14 23:20:10|15401.7|15399.7|15401.4|15399.4|15401.7|15399.7|15401.4|15399.4|1
1631661620000|2021-09-14 23:20:20|15401.1|15399.1|15400.8|15398.8|15401.1|15399.1|15400.8|15398.8|9
1631661630000|2021-09-14 23:20:30|15400.3|15398.3|15400.3|15398.3|15400.3|15398.3|15400.3|15398.3|2
1631661640000|2021-09-14 23:20:40|15400.4|15398.4|15400.3|15398.3|15400.7|15398.7|15400.3|15398.3|4
1631661650000|2021-09-14 23:20:50|15400.6|15398.6|15400.3|15398.3|15400.6|15398.6|15400.3|15398.3|5
1631661660000|2021-09-14 23:21:00|15400.4|15398.4|15400.3|15398.3|15400.6|15398.6|15400.3|15398.3|5
1631661670000|2021-09-14 23:21:10|15400.6|15398.6|15400.6|15398.6|15400.6|15398.6|15400.6|15398.6|9
1631661680000|2021-09-14 23:21:20|15400.8|15398.8|15401.2|15399.2|15401.2|15399.2|15400.8|15398.8|3
1631661690000|2021-09-14 23:21:30|15401.4|15399.4|15401.4|15399.4|15401.4|15399.4|15401.4|15399.4|0
1631661700000|2021-09-14 23:21:40|15401.8|15399.8|15401.7|15399.7|15402.1|15400.1|15401.7|15399.7|3
1631661710000|2021-09-14 23:21:50|15401.8|15399.8|15401.8|15399.8|15401.8|15399.8|15401.8|15399.8|0
1631661720000|2021-09-14 23:22:00|15401.9|15399.9|15401.3|15399.3|15401.9|15399.9|15400.9|15398.9|7
1631661730000|2021-09-14 23:22:10|15401.2|15399.2|15401.1|15399.1|15401.6|15399.6|15401.1|15399.1|2
1631661740000|2021-09-14 23:22:20|15401.2|15399.2|15401.2|15399.2|15401.2|15399.2|15401.2|15399.2|1
1631661750000|2021-09-14 23:22:30|15401.1|15399.1|15401.1|15399.1|15401.1|15399.1|15401.1|15399.1|2
1631661760000|2021-09-14 23:22:40|||||||||1
1631661770000|2021-09-14 23:22:50|15400.9|15398.9|15400.8|15398.8|15400.9|15398.9|15400.8|15398.8|2
1631661790000|2021-09-14 23:23:10|15400.9|15398.9|15400.8|15398.8|15400.9|15398.9|15400.8|15398.8|0
1631661800000|2021-09-14 23:23:20|15400.9|15398.9|15401.6|15399.6|15401.6|15399.6|15400.9|15398.9|4
1631661810000|2021-09-14 23:23:30|15401.7|15399.7|15401.4|15399.4|15401.7|15399.7|15401.4|15399.4|2
1631661820000|2021-09-14 23:23:40|15401.6|15399.6|15401.6|15399.6|15401.6|15399.6|15401.6|15399.6|1
1631661830000|2021-09-14 23:23:50|15401.7|15399.7|15401.7|15399.7|15401.7|15399.7|15401.7|15399.7|1
1631661870000|2021-09-14 23:24:30|15401.8|15399.8|15401.9|15399.9|15401.9|15399.9|15401.8|15399.8|0
1631661880000|2021-09-14 23:24:40|15402.1|15400.1|15402.2|15400.2|15402.2|15400.2|15402.1|15400.1|4
1631661890000|2021-09-14 23:24:50|15402.6|15400.6|15402.9|15400.9|15402.9|15400.9|15402.6|15400.6|5
1631661900000|2021-09-14 23:25:00|15402.8|15400.8|15403.1|15401.1|15403.1|15401.1|15402.8|15400.8|2
1631661910000|2021-09-14 23:25:10|15402.9|15400.9|15402.7|15400.7|15403.1|15401.1|15402.6|15400.6|5
1631661930000|2021-09-14 23:25:30|15402.8|15400.8|15402.9|15400.9|15403.1|15401.1|15402.7|15400.7|2
1631661940000|2021-09-14 23:25:40|15403.1|15401.1|15402.8|15400.8|15403.1|15401.1|15402.8|15400.8|1
1631661950000|2021-09-14 23:25:50|15402.7|15400.7|15402.6|15400.6|15402.7|15400.7|15402.6|15400.6|7
1631661960000|2021-09-14 23:26:00|15402.8|15400.8|15403.6|15401.6|15403.6|15401.6|15402.8|15400.8|8
1631661970000|2021-09-14 23:26:10|15403.8|15401.8|15403.9|15401.9|15403.9|15401.9|15403.8|15401.8|2
1631661980000|2021-09-14 23:26:20|15403.8|15401.8|15403.7|15401.7|15403.8|15401.8|15403.7|15401.7|2
1631661990000|2021-09-14 23:26:30|15403.6|15401.6|15403.6|15401.6|15403.6|15401.6|15403.6|15401.6|0
1631662030000|2021-09-14 23:27:10|15403.4|15401.4|15403.1|15401.1|15403.7|15401.7|15403.1|15401.1|4
1631662040000|2021-09-14 23:27:20|15403.2|15401.2|15403.1|15401.1|15403.2|15401.2|15403.1|15401.1|0
1631662050000|2021-09-14 23:27:30|15402.9|15400.9|15403.7|15401.7|15403.7|15401.7|15402.9|15400.9|5
1631662060000|2021-09-14 23:27:40|15403.6|15401.6|15403.6|15401.6|15403.6|15401.6|15403.4|15401.4|0
1631662080000|2021-09-14 23:28:00|15403.3|15401.3|15403.3|15401.3|15403.3|15401.3|15403.3|15401.3|1
1631662090000|2021-09-14 23:28:10|15402.9|15400.9|15402.9|15400.9|15403.1|15401.1|15402.9|15400.9|4
1631662100000|2021-09-14 23:28:20|15403.1|15401.1|15403.2|15401.2|15403.2|15401.2|15402.9|15400.9|7
1631662110000|2021-09-14 23:28:30|15403.3|15401.3|15403.6|15401.6|15403.6|15401.6|15403.3|15401.3|1
1631662120000|2021-09-14 23:28:40|15403.4|15401.4|15403.3|15401.3|15403.4|15401.4|15403.3|15401.3|1
1631662140000|2021-09-14 23:29:00|15403.4|15401.4|15403.6|15401.6|15403.6|15401.6|15403.4|15401.4|1
1631662150000|2021-09-14 23:29:10|||||||||1
1631662160000|2021-09-14 23:29:20|15403.8|15401.8|15404.3|15402.3|15404.3|15402.3|15403.8|15401.8|8
1631662170000|2021-09-14 23:29:30|15404.4|15402.4|15404.7|15402.7|15404.7|15402.7|15404.4|15402.4|3
1631662180000|2021-09-14 23:29:40|15404.6|15402.6|15404.6|15402.6|15404.6|15402.6|15404.3|15402.3|3
1631662190000|2021-09-14 23:29:50|15404.4|15402.4|15404.3|15402.3|15404.6|15402.6|15404.3|15402.3|1
1631662200000|2021-09-14 23:30:00|15404.4|15402.4|15405.1|15403.1|15405.1|15403.1|15404.3|15402.3|9
1631662210000|2021-09-14 23:30:10|15404.9|15402.9|15404.7|15402.7|15405.4|15403.4|15404.7|15402.7|8
1631662230000|2021-09-14 23:30:30|15404.8|15402.8|15404.6|15402.6|15404.8|15402.8|15404.6|15402.6|4
1631662240000|2021-09-14 23:30:40|15404.7|15402.7|15403.1|15401.1|15404.7|15402.7|15403.1|15401.1|33
1631662250000|2021-09-14 23:30:50|15403.2|15401.2|15403.2|15401.2|15403.2|15401.2|15403.1|15401.1|2
1631662260000|2021-09-14 23:31:00|15403.1|15401.1|15403.2|15401.2|15403.2|15401.2|15403.1|15401.1|1
1631662280000|2021-09-14 23:31:20|15402.6|15400.6|15402.6|15400.6|15402.6|15400.6|15402.6|15400.6|2
1631662290000|2021-09-14 23:31:30|15402.4|15400.4|15402.4|15400.4|15402.6|15400.6|15402.4|15400.4|1
1631662300000|2021-09-14 23:31:40|15402.3|15400.3|15402.2|15400.2|15402.4|15400.4|15402.1|15400.1|6
1631662310000|2021-09-14 23:31:50|15402.3|15400.3|15402.3|15400.3|15402.4|15400.4|15402.2|15400.2|5
1631662320000|2021-09-14 23:32:00|15402.4|15400.4|15402.4|15400.4|15402.4|15400.4|15402.2|15400.2|10
1631662330000|2021-09-14 23:32:10|15402.6|15400.6|15402.8|15400.8|15402.8|15400.8|15402.4|15400.4|2
1631662340000|2021-09-14 23:32:20|15402.7|15400.7|15402.8|15400.8|15402.8|15400.8|15402.7|15400.7|4
1631662370000|2021-09-14 23:32:50|15402.7|15400.7|15402.3|15400.3|15402.7|15400.7|15402.3|15400.3|2
1631662380000|2021-09-14 23:33:00|15402.7|15400.7|15402.6|15400.6|15402.7|15400.7|15402.6|15400.6|2
1631662390000|2021-09-14 23:33:10|15402.7|15400.7|15402.7|15400.7|15402.7|15400.7|15402.7|15400.7|0
1631662400000|2021-09-14 23:33:20|15402.6|15400.6|15402.7|15400.7|15402.8|15400.8|15402.4|15400.4|3
1631662410000|2021-09-14 23:33:30|15402.6|15400.6|15402.6|15400.6|15402.8|15400.8|15402.6|15400.6|2
1631662420000|2021-09-14 23:33:40|15402.8|15400.8|15403.1|15401.1|15403.1|15401.1|15402.8|15400.8|1
1631662430000|2021-09-14 23:33:50|15403.6|15401.6|15403.6|15401.6|15403.6|15401.6|15403.6|15401.6|2
1631662440000|2021-09-14 23:34:00|15403.8|15401.8|15403.9|15401.9|15404.1|15402.1|15403.8|15401.8|6
1631662450000|2021-09-14 23:34:10|15404.1|15402.1|15404.7|15402.7|15404.8|15402.8|15403.8|15401.8|12
1631662470000|2021-09-14 23:34:30|15404.6|15402.6|15403.9|15401.9|15404.6|15402.6|15403.8|15401.8|8
1631662480000|2021-09-14 23:34:40|15403.7|15401.7|15403.8|15401.8|15403.9|15401.9|15403.7|15401.7|3
1631662490000|2021-09-14 23:34:50|15403.6|15401.6|15403.6|15401.6|15403.6|15401.6|15403.4|15401.4|1
1631662500000|2021-09-14 23:35:00|15404.7|15402.7|15405.2|15403.2|15405.4|15403.4|15404.7|15402.7|49
1631662510000|2021-09-14 23:35:10|15405.1|15403.1|15405.3|15403.3|15405.3|15403.3|15405.1|15403.1|2
1631662520000|2021-09-14 23:35:20|15405.4|15403.4|15406.2|15404.2|15406.3|15404.3|15405.4|15403.4|8
1631662530000|2021-09-14 23:35:30|15406.3|15404.3|15407.6|15405.6|15407.6|15405.6|15406.2|15404.2|43
1631662540000|2021-09-14 23:35:40|15407.3|15405.3|15407.6|15405.6|15408.7|15406.7|15407.1|15405.1|94
1631662550000|2021-09-14 23:35:50|15407.4|15405.4|15408.2|15406.2|15408.4|15406.4|15407.3|15405.3|8
1631662560000|2021-09-14 23:36:00|15408.4|15406.4|15408.9|15406.9|15409.1|15407.1|15408.1|15406.1|29
1631662570000|2021-09-14 23:36:10|15408.7|15406.7|15408.6|15406.6|15408.7|15406.7|15408.4|15406.4|3
1631662580000|2021-09-14 23:36:20|15408.9|15406.9|15409.3|15407.3|15409.3|15407.3|15408.8|15406.8|8
1631662590000|2021-09-14 23:36:30|15409.2|15407.2|15411.4|15409.4|15411.4|15409.4|15409.1|15407.1|44
1631662600000|2021-09-14 23:36:40|15411.6|15409.6|15410.9|15408.9|15411.7|15409.7|15410.8|15408.8|26
1631662610000|2021-09-14 23:36:50|15410.8|15408.8|15412.8|15410.8|15412.9|15410.9|15410.8|15408.8|47
1631662620000|2021-09-14 23:37:00|15412.9|15410.9|15411.3|15409.3|15413.3|15411.3|15411.3|15409.3|34
1631662630000|2021-09-14 23:37:10|15411.2|15409.2|15411.1|15409.1|15411.2|15409.2|15411.1|15409.1|4
1631662640000|2021-09-14 23:37:20|15411.2|15409.2|15410.3|15408.3|15411.2|15409.2|15410.1|15408.1|16
1631662650000|2021-09-14 23:37:30|15410.1|15408.1|15410.4|15408.4|15410.4|15408.4|15409.9|15407.9|13
1631662660000|2021-09-14 23:37:40|15410.6|15408.6|15410.8|15408.8|15410.9|15408.9|15410.6|15408.6|1
1631662670000|2021-09-14 23:37:50|||||||||1
1631662680000|2021-09-14 23:38:00|15410.9|15408.9|15410.1|15408.1|15410.9|15408.9|15410.1|15408.1|2
1631662690000|2021-09-14 23:38:10|15410.3|15408.3|15410.3|15408.3|15410.6|15408.6|15410.3|15408.3|14
1631662700000|2021-09-14 23:38:20|15410.2|15408.2|15410.2|15408.2|15410.2|15408.2|15410.2|15408.2|2
1631662710000|2021-09-14 23:38:30|15410.3|15408.3|15409.8|15407.8|15410.4|15408.4|15409.8|15407.8|6
1631662720000|2021-09-14 23:38:40|15409.7|15407.7|15409.6|15407.6|15410.1|15408.1|15409.6|15407.6|7
1631662730000|2021-09-14 23:38:50|15409.7|15407.7|15410.1|15408.1|15410.1|15408.1|15409.7|15407.7|4
1631662740000|2021-09-14 23:39:00|15410.2|15408.2|15410.1|15408.1|15411.2|15409.2|15410.1|15408.1|15
1631662750000|2021-09-14 23:39:10|15410.2|15408.2|15410.3|15408.3|15410.3|15408.3|15410.2|15408.2|3
1631662760000|2021-09-14 23:39:20|15410.4|15408.4|15410.4|15408.4|15410.4|15408.4|15410.1|15408.1|7
1631662770000|2021-09-14 23:39:30|15410.6|15408.6|15410.7|15408.7|15410.8|15408.8|15410.6|15408.6|5
1631662780000|2021-09-14 23:39:40|15410.6|15408.6|15410.9|15408.9|15411.1|15409.1|15410.6|15408.6|7
1631662790000|2021-09-14 23:39:50|15411.1|15409.1|15410.9|15408.9|15411.2|15409.2|15410.9|15408.9|13
1631662800000|2021-09-14 23:40:00|15410.6|15408.6|15411.2|15409.2|15411.2|15409.2|15410.6|15408.6|7
1631662810000|2021-09-14 23:40:10|15411.3|15409.3|15411.2|15409.2|15411.7|15409.7|15411.2|15409.2|8
1631662820000|2021-09-14 23:40:20|15411.1|15409.1|15410.1|15408.1|15411.1|15409.1|15409.9|15407.9|18
1631662830000|2021-09-14 23:40:30|15410.2|15408.2|15410.6|15408.6|15410.6|15408.6|15410.2|15408.2|3
1631662840000|2021-09-14 23:40:40|15410.7|15408.7|15411.7|15409.7|15411.9|15409.9|15410.7|15408.7|7
1631662850000|2021-09-14 23:40:50|15411.9|15409.9|15411.1|15409.1|15411.9|15409.9|15410.7|15408.7|30
1631662860000|2021-09-14 23:41:00|15410.9|15408.9|15411.1|15409.1|15411.3|15409.3|15410.9|15408.9|6
1631662870000|2021-09-14 23:41:10|15410.9|15408.9|15411.8|15409.8|15412.2|15410.2|15410.9|15408.9|21
1631662880000|2021-09-14 23:41:20|15411.9|15409.9|15411.6|15409.6|15412.8|15410.8|15411.6|15409.6|70
1631662890000|2021-09-14 23:41:30|15411.4|15409.4|15411.6|15409.6|15411.7|15409.7|15411.2|15409.2|9
1631662900000|2021-09-14 23:41:40|15411.8|15409.8|15411.2|15409.2|15411.8|15409.8|15411.2|15409.2|8
1631662910000|2021-09-14 23:41:50|15411.3|15409.3|15411.4|15409.4|15411.6|15409.6|15411.2|15409.2|12
1631662920000|2021-09-14 23:42:00|15411.6|15409.6|15411.3|15409.3|15411.8|15409.8|15411.3|15409.3|7
1631662930000|2021-09-14 23:42:10|15410.6|15408.6|15409.8|15407.8|15410.6|15408.6|15409.8|15407.8|21
1631662940000|2021-09-14 23:42:20|15409.7|15407.7|15410.1|15408.1|15410.2|15408.2|15409.4|15407.4|9
1631662950000|2021-09-14 23:42:30|15409.9|15407.9|15410.3|15408.3|15410.3|15408.3|15409.9|15407.9|1
1631662960000|2021-09-14 23:42:40|15410.1|15408.1|15410.2|15408.2|15410.3|15408.3|15410.1|15408.1|7
1631662970000|2021-09-14 23:42:50|15410.1|15408.1|15410.1|15408.1|15410.3|15408.3|15409.9|15407.9|6
1631662980000|2021-09-14 23:43:00|15409.9|15407.9|15410.2|15408.2|15410.2|15408.2|15409.9|15407.9|2
1631662990000|2021-09-14 23:43:10|15410.3|15408.3|15410.4|15408.4|15410.4|15408.4|15410.3|15408.3|0
1631663000000|2021-09-14 23:43:20|15410.6|15408.6|15411.4|15409.4|15411.4|15409.4|15410.6|15408.6|9
1631663010000|2021-09-14 23:43:30|15411.6|15409.6|15411.9|15409.9|15411.9|15409.9|15411.6|15409.6|14
1631663020000|2021-09-14 23:43:40|15412.1|15410.1|15411.8|15409.8|15412.1|15410.1|15411.8|15409.8|0
1631663030000|2021-09-14 23:43:50|15411.3|15409.3|15410.9|15408.9|15411.3|15409.3|15410.8|15408.8|9
1631663040000|2021-09-14 23:44:00|15410.8|15408.8|15410.8|15408.8|15411.1|15409.1|15410.8|15408.8|2
1631663050000|2021-09-14 23:44:10|15410.7|15408.7|15410.8|15408.8|15410.8|15408.8|15410.7|15408.7|0
1631663060000|2021-09-14 23:44:20|15410.6|15408.6|15410.3|15408.3|15410.6|15408.6|15410.3|15408.3|6
1631663070000|2021-09-14 23:44:30|15410.2|15408.2|15410.1|15408.1|15410.2|15408.2|15410.1|15408.1|4
1631663080000|2021-09-14 23:44:40|15409.9|15407.9|15409.3|15407.3|15409.9|15407.9|15409.3|15407.3|6
1631663090000|2021-09-14 23:44:50|15409.4|15407.4|15409.1|15407.1|15409.6|15407.6|15409.1|15407.1|18
1631663100000|2021-09-14 23:45:00|15409.2|15407.2|15409.1|15407.1|15409.3|15407.3|15408.7|15406.7|9
1631663110000|2021-09-14 23:45:10|15409.7|15407.7|15408.8|15406.8|15409.8|15407.8|15408.8|15406.8|8
1631663120000|2021-09-14 23:45:20|15408.9|15406.9|15408.7|15406.7|15408.9|15406.9|15408.2|15406.2|14
1631663130000|2021-09-14 23:45:30|15408.6|15406.6|15409.3|15407.3|15409.3|15407.3|15408.6|15406.6|6
1631663140000|2021-09-14 23:45:40|15409.4|15407.4|15408.8|15406.8|15409.4|15407.4|15408.8|15406.8|8
1631663150000|2021-09-14 23:45:50|||||||||1
1631663160000|2021-09-14 23:46:00|15408.6|15406.6|15409.3|15407.3|15409.3|15407.3|15408.6|15406.6|6
1631663170000|2021-09-14 23:46:10|15409.8|15407.8|15409.7|15407.7|15410.1|15408.1|15409.6|15407.6|30
1631663180000|2021-09-14 23:46:20|15409.6|15407.6|15409.7|15407.7|15409.8|15407.8|15409.4|15407.4|6
1631663190000|2021-09-14 23:46:30|15409.6|15407.6|15409.7|15407.7|15409.7|15407.7|15409.6|15407.6|2
1631663200000|2021-09-14 23:46:40|15409.6|15407.6|15409.8|15407.8|15409.8|15407.8|15409.3|15407.3|1
1631663210000|2021-09-14 23:46:50|15409.6|15407.6|15408.3|15406.3|15409.6|15407.6|15408.2|15406.2|16
1631663220000|2021-09-14 23:47:00|15408.4|15406.4|15408.1|15406.1|15408.4|15406.4|15408.1|15406.1|1
1631663230000|2021-09-14 23:47:10|15408.6|15406.6|15408.4|15406.4|15408.7|15406.7|15408.2|15406.2|8
1631663240000|2021-09-14 23:47:20|15408.3|15406.3|15408.7|15406.7|15408.7|15406.7|15408.3|15406.3|0
1631663250000|2021-09-14 23:47:30|15408.6|15406.6|15408.6|15406.6|15408.7|15406.7|15408.3|15406.3|0
1631663260000|2021-09-14 23:47:40|15408.4|15406.4|15408.2|15406.2|15408.4|15406.4|15407.8|15405.8|5
1631663270000|2021-09-14 23:47:50|15408.3|15406.3|15408.1|15406.1|15408.3|15406.3|15407.9|15405.9|1
1631663280000|2021-09-14 23:48:00|15407.9|15405.9|15408.1|15406.1|15408.1|15406.1|15407.8|15405.8|1
1631663290000|2021-09-14 23:48:10|15408.3|15406.3|15409.4|15407.4|15409.6|15407.6|15408.3|15406.3|13
1631663300000|2021-09-14 23:48:20|15409.3|15407.3|15409.3|15407.3|15409.4|15407.4|15409.2|15407.2|1
1631663310000|2021-09-14 23:48:30|15409.4|15407.4|15408.7|15406.7|15409.4|15407.4|15408.7|15406.7|6
1631663320000|2021-09-14 23:48:40|15408.8|15406.8|15408.8|15406.8|15408.8|15406.8|15408.7|15406.7|0
1631663330000|2021-09-14 23:48:50|15408.7|15406.7|15408.8|15406.8|15409.2|15407.2|15408.7|15406.7|1
1631663340000|2021-09-14 23:49:00|15408.9|15406.9|15409.1|15407.1|15409.2|15407.2|15408.7|15406.7|3
1631663350000|2021-09-14 23:49:10|15409.2|15407.2|15409.1|15407.1|15409.2|15407.2|15409.1|15407.1|2
1631663360000|2021-09-14 23:49:20|15409.7|15407.7|15409.7|15407.7|15409.8|15407.8|15409.6|15407.6|12
1631663370000|2021-09-14 23:49:30|15409.8|15407.8|15409.3|15407.3|15409.8|15407.8|15409.3|15407.3|7
1631663380000|2021-09-14 23:49:40|15409.4|15407.4|15409.3|15407.3|15409.6|15407.6|15409.3|15407.3|0
1631663390000|2021-09-14 23:49:50|15409.4|15407.4|15408.8|15406.8|15409.6|15407.6|15408.7|15406.7|4
1631663400000|2021-09-14 23:50:00|15408.9|15406.9|15408.8|15406.8|15408.9|15406.9|15408.7|15406.7|1
1631663410000|2021-09-14 23:50:10|15408.9|15406.9|15409.3|15407.3|15409.4|15407.4|15408.8|15406.8|4
1631663420000|2021-09-14 23:50:20|15409.2|15407.2|15409.3|15407.3|15409.6|15407.6|15409.2|15407.2|0
1631663430000|2021-09-14 23:50:30|15409.4|15407.4|15409.3|15407.3|15409.6|15407.6|15409.2|15407.2|1
1631663440000|2021-09-14 23:50:40|15409.2|15407.2|15409.3|15407.3|15409.4|15407.4|15409.1|15407.1|1
1631663450000|2021-09-14 23:50:50|15409.4|15407.4|15409.3|15407.3|15409.6|15407.6|15409.3|15407.3|0
1631663460000|2021-09-14 23:51:00|15409.4|15407.4|15409.7|15407.7|15409.8|15407.8|15409.3|15407.3|6
1631663470000|2021-09-14 23:51:10|15409.6|15407.6|15409.4|15407.4|15409.6|15407.6|15409.3|15407.3|2
1631663480000|2021-09-14 23:51:20|15409.6|15407.6|15409.6|15407.6|15409.7|15407.7|15409.4|15407.4|0
1631663490000|2021-09-14 23:51:30|15409.7|15407.7|15411.6|15409.6|15411.7|15409.7|15409.7|15407.7|23
1631663500000|2021-09-14 23:51:40|15411.4|15409.4|15411.3|15409.3|15411.7|15409.7|15411.3|15409.3|8
1631663510000|2021-09-14 23:51:50|15411.2|15409.2|15411.6|15409.6|15411.6|15409.6|15411.2|15409.2|1
1631663520000|2021-09-14 23:52:00|15411.4|15409.4|15411.2|15409.2|15411.8|15409.8|15411.2|15409.2|15
1631663530000|2021-09-14 23:52:10|15411.3|15409.3|15411.2|15409.2|15411.7|15409.7|15411.2|15409.2|2
1631663540000|2021-09-14 23:52:20|15411.1|15409.1|15410.3|15408.3|15411.2|15409.2|15410.3|15408.3|8
1631663550000|2021-09-14 23:52:30|15410.1|15408.1|15409.7|15407.7|15410.1|15408.1|15409.7|15407.7|7
1631663560000|2021-09-14 23:52:40|15409.9|15407.9|15409.8|15407.8|15409.9|15407.9|15409.8|15407.8|1
1631663570000|2021-09-14 23:52:50|15409.9|15407.9|15409.9|15407.9|15410.1|15408.1|15409.7|15407.7|2
1631663580000|2021-09-14 23:53:00|15410.1|15408.1|15410.1|15408.1|15410.1|15408.1|15409.7|15407.7|2
1631663590000|2021-09-14 23:53:10|15409.9|15407.9|15409.7|15407.7|15409.9|15407.9|15409.7|15407.7|0
1631663600000|2021-09-14 23:53:20|15409.8|15407.8|15410.1|15408.1|15410.1|15408.1|15409.8|15407.8|0
1631663610000|2021-09-14 23:53:30|15410.2|15408.2|15410.2|15408.2|15410.2|15408.2|15410.2|15408.2|2
1631663620000|2021-09-14 23:53:40|15410.7|15408.7|15410.7|15408.7|15410.7|15408.7|15410.7|15408.7|10
1631663640000|2021-09-14 23:54:00|15410.8|15408.8|15410.6|15408.6|15410.8|15408.8|15410.6|15408.6|7
1631663650000|2021-09-14 23:54:10|15410.9|15408.9|15411.1|15409.1|15411.1|15409.1|15410.8|15408.8|2
1631663670000|2021-09-14 23:54:30|15410.9|15408.9|15411.1|15409.1|15411.1|15409.1|15410.8|15408.8|0
1631663680000|2021-09-14 23:54:40|15410.9|15408.9|15410.8|15408.8|15411.1|15409.1|15410.8|15408.8|4
1631663690000|2021-09-14 23:54:50|15411.1|15409.1|15411.1|15409.1|15411.2|15409.2|15410.8|15408.8|0
1631663700000|2021-09-14 23:55:00|15411.2|15409.2|15411.2|15409.2|15411.2|15409.2|15411.2|15409.2|0
1631663710000|2021-09-14 23:55:10|15411.1|15409.1|15410.6|15408.6|15411.1|15409.1|15410.6|15408.6|1
1631663730000|2021-09-14 23:55:30|15410.7|15408.7|15411.2|15409.2|15411.2|15409.2|15410.7|15408.7|1
1631663740000|2021-09-14 23:55:40|15411.3|15409.3|15411.2|15409.2|15411.3|15409.3|15411.2|15409.2|2
1631663750000|2021-09-14 23:55:50|15411.3|15409.3|15410.3|15408.3|15411.3|15409.3|15410.3|15408.3|14
1631663760000|2021-09-14 23:56:00|15410.4|15408.4|15409.7|15407.7|15410.6|15408.6|15409.7|15407.7|7
1631663770000|2021-09-14 23:56:10|15409.6|15407.6|15409.6|15407.6|15409.6|15407.6|15409.6|15407.6|3
1631663780000|2021-09-14 23:56:20|15409.7|15407.7|15409.7|15407.7|15409.7|15407.7|15409.7|15407.7|0
1631663790000|2021-09-14 23:56:30|15409.8|15407.8|15411.1|15409.1|15411.1|15409.1|15409.8|15407.8|3
1631663800000|2021-09-14 23:56:40|15410.9|15408.9|15410.8|15408.8|15411.1|15409.1|15410.6|15408.6|5
1631663810000|2021-09-14 23:56:50|15410.9|15408.9|15410.8|15408.8|15410.9|15408.9|15410.8|15408.8|1
1631663820000|2021-09-14 23:57:00|15410.9|15408.9|15411.1|15409.1|15411.1|15409.1|15410.8|15408.8|0
1631663830000|2021-09-14 23:57:10|15410.9|15408.9|15411.1|15409.1|15411.1|15409.1|15410.8|15408.8|0
1631663840000|2021-09-14 23:57:20|15410.9|15408.9|15411.1|15409.1|15411.1|15409.1|15410.8|15408.8|2
1631663850000|2021-09-14 23:57:30|15410.9|15408.9|15411.1|15409.1|15411.1|15409.1|15410.8|15408.8|2
1631663860000|2021-09-14 23:57:40|15410.9|15408.9|15411.1|15409.1|15411.1|15409.1|15410.9|15408.9|0
1631663870000|2021-09-14 23:57:50|15410.9|15408.9|15410.9|15408.9|15411.1|15409.1|15410.8|15408.8|0
1631663880000|2021-09-14 23:58:00|15410.8|15408.8|15411.1|15409.1|15411.1|15409.1|15410.8|15408.8|2
1631663890000|2021-09-14 23:58:10|15410.8|15408.8|15411.6|15409.6|15411.6|15409.6|15410.8|15408.8|8
1631663900000|2021-09-14 23:58:20|15411.4|15409.4|15411.6|15409.6|15411.6|15409.6|15411.4|15409.4|0
1631663910000|2021-09-14 23:58:30|15411.4|15409.4|15412.1|15410.1|15412.1|15410.1|15411.4|15409.4|2
1631663920000|2021-09-14 23:58:40|15412.4|15410.4|15412.2|15410.2|15412.8|15410.8|15412.2|15410.2|25
1631663930000|2021-09-14 23:58:50|15412.3|15410.3|15412.7|15410.7|15412.8|15410.8|15412.3|15410.3|9
1631663940000|2021-09-14 23:59:00|15412.8|15410.8|15412.8|15410.8|15412.8|15410.8|15412.7|15410.7|2
1631663950000|2021-09-14 23:59:10|15412.9|15410.9|15412.8|15410.8|15413.1|15411.1|15412.6|15410.6|4
1631663960000|2021-09-14 23:59:20|15412.9|15410.9|15413.8|15411.8|15413.9|15411.9|15412.8|15410.8|9
1631663970000|2021-09-14 23:59:30|15413.9|15411.9|15413.3|15411.3|15414.1|15412.1|15413.3|15411.3|8
1631663980000|2021-09-14 23:59:40|15413.4|15411.4|15414.2|15412.2|15414.2|15412.2|15413.4|15411.4|6
1631663990000|2021-09-14 23:59:50|15413.9|15411.9|15414.1|15412.1|15414.3|15412.3|15413.9|15411.9|10
1631664000000|2021-09-15 00:00:00|15413.7|15411.7|15413.9|15411.9|15414.4|15412.4|15413.3|15411.3|31
1631664010000|2021-09-15 00:00:10|15414.3|15412.3|15414.8|15412.8|15416.9|15414.9|15414.2|15412.2|91
1631664020000|2021-09-15 00:00:20|15414.7|15412.7|15412.8|15410.8|15414.8|15412.8|15412.8|15410.8|28
1631664030000|2021-09-15 00:00:30|15412.9|15410.9|15413.6|15411.6|15413.9|15411.9|15412.8|15410.8|12
1631664040000|2021-09-15 00:00:40|15413.7|15411.7|15414.3|15412.3|15414.3|15412.3|15413.4|15411.4|7
1631664050000|2021-09-15 00:00:50|15414.4|15412.4|15414.6|15412.6|15415.2|15413.2|15413.8|15411.8|20
1631664060000|2021-09-15 00:01:00|15415.2|15413.2|15415.3|15413.3|15415.8|15413.8|15414.4|15412.4|25
1631664070000|2021-09-15 00:01:10|15415.1|15413.1|15416.1|15414.1|15417.2|15415.2|15415.1|15413.1|35
1631664080000|2021-09-15 00:01:20|15415.9|15413.9|15417.6|15415.6|15418.2|15416.2|15415.8|15413.8|51
1631664090000|2021-09-15 00:01:30|15417.8|15415.8|15416.8|15414.8|15418.1|15416.1|15416.6|15414.6|52
1631664100000|2021-09-15 00:01:40|15416.7|15414.7|15416.1|15414.1|15417.3|15415.3|15415.6|15413.6|29
1631664110000|2021-09-15 00:01:50|15415.9|15413.9|15415.6|15413.6|15416.4|15414.4|15415.6|15413.6|12
1631664120000|2021-09-15 00:02:00|15415.4|15413.4|15415.3|15413.3|15415.8|15413.8|15415.3|15413.3|12
1631664130000|2021-09-15 00:02:10|15415.4|15413.4|15415.4|15413.4|15415.9|15413.9|15415.2|15413.2|6
1631664140000|2021-09-15 00:02:20|15415.3|15413.3|15415.6|15413.6|15415.6|15413.6|15414.7|15412.7|10
1631664150000|2021-09-15 00:02:30|15415.4|15413.4|15415.6|15413.6|15415.6|15413.6|15415.1|15413.1|6
1631664160000|2021-09-15 00:02:40|15415.4|15413.4|15413.8|15411.8|15415.6|15413.6|15413.8|15411.8|36
1631664170000|2021-09-15 00:02:50|15413.9|15411.9|15414.8|15412.8|15414.8|15412.8|15413.6|15411.6|11
1631664180000|2021-09-15 00:03:00|15414.4|15412.4|15414.2|15412.2|15414.6|15412.6|15414.1|15412.1|4
1631664190000|2021-09-15 00:03:10|15414.1|15412.1|15414.4|15412.4|15414.6|15412.6|15413.8|15411.8|3
1631664200000|2021-09-15 00:03:20|15414.3|15412.3|15414.3|15412.3|15414.6|15412.6|15414.3|15412.3|2
1631664210000|2021-09-15 00:03:30|15414.4|15412.4|15413.1|15411.1|15414.6|15412.6|15413.1|15411.1|10
1631664220000|2021-09-15 00:03:40|15412.6|15410.6|15412.6|15410.6|15412.9|15410.9|15411.9|15409.9|29
1631664230000|2021-09-15 00:03:50|15412.7|15410.7|15411.8|15409.8|15413.1|15411.1|15411.8|15409.8|45
1631664240000|2021-09-15 00:04:00|15411.7|15409.7|15411.1|15409.1|15411.7|15409.7|15410.7|15408.7|54
1631664250000|2021-09-15 00:04:10|15410.9|15408.9|15412.6|15410.6|15412.7|15410.7|15410.4|15408.4|40
1631664260000|2021-09-15 00:04:20|15412.7|15410.7|15412.7|15410.7|15412.7|15410.7|15412.6|15410.6|2
1631664270000|2021-09-15 00:04:30|15412.6|15410.6|15412.7|15410.7|15413.2|15411.2|15412.6|15410.6|4
1631664280000|2021-09-15 00:04:40|15412.8|15410.8|15411.6|15409.6|15412.8|15410.8|15411.1|15409.1|15
1631664290000|2021-09-15 00:04:50|15411.8|15409.8|15412.1|15410.1|15412.1|15410.1|15411.4|15409.4|16
1631664300000|2021-09-15 00:05:00|15411.9|15409.9|15411.6|15409.6|15412.3|15410.3|15411.6|15409.6|9
1631664310000|2021-09-15 00:05:10|15411.7|15409.7|15411.1|15409.1|15411.8|15409.8|15411.1|15409.1|3
1631664320000|2021-09-15 00:05:20|15411.7|15409.7|15413.6|15411.6|15413.6|15411.6|15411.6|15409.6|15
1631664330000|2021-09-15 00:05:30|15414.1|15412.1|15416.7|15414.7|15416.7|15414.7|15413.9|15411.9|17
1631664340000|2021-09-15 00:05:40|15416.8|15414.8|15416.3|15414.3|15417.2|15415.2|15415.9|15413.9|21
1631664350000|2021-09-15 00:05:50|15416.2|15414.2|15415.6|15413.6|15416.2|15414.2|15415.4|15413.4|8
1631664360000|2021-09-15 00:06:00|15415.7|15413.7|15416.3|15414.3|15416.3|15414.3|15415.2|15413.2|5
1631664370000|2021-09-15 00:06:10|15416.2|15414.2|15416.3|15414.3|15417.1|15415.1|15416.1|15414.1|27
1631664380000|2021-09-15 00:06:20|15416.4|15414.4|15415.8|15413.8|15416.8|15414.8|15415.8|15413.8|4
1631664390000|2021-09-15 00:06:30|15415.7|15413.7|15414.7|15412.7|15416.3|15414.3|15414.7|15412.7|15
1631664400000|2021-09-15 00:06:40|15414.8|15412.8|15414.4|15412.4|15415.3|15413.3|15414.4|15412.4|6
1631664410000|2021-09-15 00:06:50|15413.6|15411.6|15413.4|15411.4|15413.8|15411.8|15413.4|15411.4|14
1631664420000|2021-09-15 00:07:00|15413.3|15411.3|15414.6|15412.6|15414.6|15412.6|15413.3|15411.3|13
1631664430000|2021-09-15 00:07:10|15414.7|15412.7|15414.2|15412.2|15414.8|15412.8|15414.2|15412.2|3
1631664440000|2021-09-15 00:07:20|15414.3|15412.3|15414.2|15412.2|15414.3|15412.3|15414.2|15412.2|0
1631664450000|2021-09-15 00:07:30|15414.1|15412.1|15414.6|15412.6|15414.6|15412.6|15413.6|15411.6|6
1631664460000|2021-09-15 00:07:40|15414.4|15412.4|15415.2|15413.2|15415.3|15413.3|15414.4|15412.4|3
1631664470000|2021-09-15 00:07:50|15415.1|15413.1|15415.9|15413.9|15416.2|15414.2|15414.8|15412.8|12
1631664480000|2021-09-15 00:08:00|15415.8|15413.8|15414.1|15412.1|15415.9|15413.9|15413.3|15411.3|22
1631664490000|2021-09-15 00:08:10|15414.2|15412.2|15413.7|15411.7|15414.2|15412.2|15413.7|15411.7|7
1631664500000|2021-09-15 00:08:20|15413.8|15411.8|15413.7|15411.7|15414.8|15412.8|15413.6|15411.6|20
1631664510000|2021-09-15 00:08:30|15413.6|15411.6|15413.8|15411.8|15413.8|15411.8|15413.4|15411.4|0
1631664520000|2021-09-15 00:08:40|15413.9|15411.9|15414.6|15412.6|15414.7|15412.7|15413.8|15411.8|13
1631664530000|2021-09-15 00:08:50|15414.4|15412.4|15414.4|15412.4|15415.1|15413.1|15414.3|15412.3|14
1631664540000|2021-09-15 00:09:00|15414.3|15412.3|15413.4|15411.4|15414.6|15412.6|15413.4|15411.4|4
1631664550000|2021-09-15 00:09:10|15413.3|15411.3|15414.2|15412.2|15414.2|15412.2|15413.3|15411.3|6
1631664560000|2021-09-15 00:09:20|15413.9|15411.9|15414.1|15412.1|15414.2|15412.2|15413.9|15411.9|5
1631664570000|2021-09-15 00:09:30|15413.9|15411.9|15414.4|15412.4|15414.6|15412.6|15413.9|15411.9|3
1631664580000|2021-09-15 00:09:40|15414.3|15412.3|15413.9|15411.9|15414.3|15412.3|15413.9|15411.9|0
1631664590000|2021-09-15 00:09:50|15413.8|15411.8|15413.8|15411.8|15413.8|15411.8|15413.8|15411.8|1
1631664600000|2021-09-15 00:10:00|15413.3|15411.3|15412.9|15410.9|15413.3|15411.3|15412.9|15410.9|6
1631664610000|2021-09-15 00:10:10|15413.1|15411.1|15413.9|15411.9|15414.2|15412.2|15413.1|15411.1|11
1631664620000|2021-09-15 00:10:20|15414.1|15412.1|15414.8|15412.8|15415.1|15413.1|15414.1|15412.1|8
1631664630000|2021-09-15 00:10:30|15414.9|15412.9|15414.9|15412.9|15415.1|15413.1|15414.7|15412.7|1
1631664640000|2021-09-15 00:10:40|15414.7|15412.7|15415.4|15413.4|15415.7|15413.7|15414.4|15412.4|5
1631664650000|2021-09-15 00:10:50|15415.7|15413.7|15415.3|15413.3|15415.9|15413.9|15415.3|15413.3|7
1631664660000|2021-09-15 00:11:00|15414.7|15412.7|15414.6|15412.6|15414.8|15412.8|15414.6|15412.6|11
1631664670000|2021-09-15 00:11:10|15414.8|15412.8|15415.8|15413.8|15415.8|15413.8|15414.8|15412.8|12
1631664680000|2021-09-15 00:11:20|15415.9|15413.9|15415.9|15413.9|15415.9|15413.9|15415.9|15413.9|1
1631664690000|2021-09-15 00:11:30|15416.1|15414.1|15417.1|15415.1|15417.3|15415.3|15416.1|15414.1|20
1631664700000|2021-09-15 00:11:40|15416.9|15414.9|15416.8|15414.8|15416.9|15414.9|15416.4|15414.4|10
1631664720000|2021-09-15 00:12:00|15417.1|15415.1|15417.4|15415.4|15417.6|15415.6|15417.1|15415.1|11
1631664730000|2021-09-15 00:12:10|15417.3|15415.3|15417.4|15415.4|15417.7|15415.7|15417.2|15415.2|9
1631664740000|2021-09-15 00:12:20|15417.6|15415.6|15417.6|15415.6|15418.1|15416.1|15417.2|15415.2|22
1631664750000|2021-09-15 00:12:30|15417.4|15415.4|15417.1|15415.1|15417.4|15415.4|15416.9|15414.9|3
1631664760000|2021-09-15 00:12:40|15417.2|15415.2|15416.6|15414.6|15417.2|15415.2|15416.6|15414.6|13
1631664770000|2021-09-15 00:12:50|15416.7|15414.7|15416.3|15414.3|15416.8|15414.8|15416.3|15414.3|1
1631664780000|2021-09-15 00:13:00|15416.2|15414.2|15416.7|15414.7|15416.9|15414.9|15416.2|15414.2|5
1631664790000|2021-09-15 00:13:10|15416.8|15414.8|15417.4|15415.4|15417.6|15415.6|15416.4|15414.4|26
1631664800000|2021-09-15 00:13:20|15417.3|15415.3|15417.8|15415.8|15418.1|15416.1|15417.3|15415.3|6
1631664810000|2021-09-15 00:13:30|15417.9|15415.9|15418.1|15416.1|15418.1|15416.1|15417.8|15415.8|1
1631664820000|2021-09-15 00:13:40|15417.8|15415.8|15417.8|15415.8|15418.1|15416.1|15417.8|15415.8|1
1631664830000|2021-09-15 00:13:50|15417.7|15415.7|15417.8|15415.8|15417.8|15415.8|15417.7|15415.7|6
1631664840000|2021-09-15 00:14:00|15417.9|15415.9|15417.8|15415.8|15418.2|15416.2|15417.8|15415.8|7
1631664850000|2021-09-15 00:14:10|15417.7|15415.7|15416.6|15414.6|15417.7|15415.7|15416.4|15414.4|14
1631664860000|2021-09-15 00:14:20|15416.4|15414.4|15416.8|15414.8|15416.8|15414.8|15416.4|15414.4|1
1631664870000|2021-09-15 00:14:30|15416.6|15414.6|15416.8|15414.8|15416.8|15414.8|15416.6|15414.6|7
1631664880000|2021-09-15 00:14:40|15416.7|15414.7|15416.1|15414.1|15416.7|15414.7|15415.8|15413.8|7
1631664890000|2021-09-15 00:14:50|15416.2|15414.2|15416.3|15414.3|15416.7|15414.7|15416.1|15414.1|6
1631664900000|2021-09-15 00:15:00|15416.4|15414.4|15416.6|15414.6|15416.8|15414.8|15415.8|15413.8|16
1631664910000|2021-09-15 00:15:10|15416.4|15414.4|15416.4|15414.4|15416.6|15414.6|15415.7|15413.7|5
1631664920000|2021-09-15 00:15:20|15416.3|15414.3|15416.6|15414.6|15416.6|15414.6|15416.2|15414.2|10
1631664930000|2021-09-15 00:15:30|15416.4|15414.4|15417.3|15415.3|15417.4|15415.4|15416.1|15414.1|31
1631664940000|2021-09-15 00:15:40|15417.4|15415.4|15416.3|15414.3|15418.8|15416.8|15416.3|15414.3|62
1631664950000|2021-09-15 00:15:50|15416.4|15414.4|15417.1|15415.1|15417.1|15415.1|15416.1|15414.1|8
1631664960000|2021-09-15 00:16:00|15417.2|15415.2|15421.4|15419.4|15421.8|15419.8|15417.1|15415.1|214
1631664970000|2021-09-15 00:16:10|15421.6|15419.6|15420.8|15418.8|15422.3|15420.3|15420.4|15418.4|26
1631664980000|2021-09-15 00:16:20|15421.1|15419.1|15422.2|15420.2|15422.3|15420.3|15421.1|15419.1|24
1631664990000|2021-09-15 00:16:30|15422.1|15420.1|15421.4|15419.4|15422.1|15420.1|15421.1|15419.1|6
1631665000000|2021-09-15 00:16:40|15421.2|15419.2|15421.2|15419.2|15421.6|15419.6|15421.2|15419.2|5
1631665010000|2021-09-15 00:16:50|15421.1|15419.1|15419.6|15417.6|15421.2|15419.2|15419.3|15417.3|23
1631665020000|2021-09-15 00:17:00|15419.4|15417.4|15420.8|15418.8|15420.8|15418.8|15419.3|15417.3|8
1631665030000|2021-09-15 00:17:10|15420.9|15418.9|15420.9|15418.9|15421.1|15419.1|15420.9|15418.9|3
1631665040000|2021-09-15 00:17:20|15421.1|15419.1|15420.4|15418.4|15421.2|15419.2|15420.4|15418.4|3
1631665050000|2021-09-15 00:17:30|15420.2|15418.2|15419.8|15417.8|15420.4|15418.4|15419.8|15417.8|4
1631665060000|2021-09-15 00:17:40|15419.9|15417.9|15418.9|15416.9|15420.1|15418.1|15418.4|15416.4|40
1631665070000|2021-09-15 00:17:50|15418.8|15416.8|15419.2|15417.2|15419.3|15417.3|15418.7|15416.7|1
1631665080000|2021-09-15 00:18:00|15419.1|15417.1|15419.6|15417.6|15419.6|15417.6|15419.1|15417.1|12
1631665090000|2021-09-15 00:18:10|15419.4|15417.4|15420.1|15418.1|15420.1|15418.1|15419.3|15417.3|8
1631665100000|2021-09-15 00:18:20|15419.9|15417.9|15419.9|15417.9|15420.2|15418.2|15419.9|15417.9|2
1631665110000|2021-09-15 00:18:30|15420.1|15418.1|15420.4|15418.4|15420.4|15418.4|15419.4|15417.4|6
1631665120000|2021-09-15 00:18:40|15420.6|15418.6|15419.8|15417.8|15420.7|15418.7|15419.8|15417.8|7
1631665130000|2021-09-15 00:18:50|15419.9|15417.9|15419.3|15417.3|15419.9|15417.9|15419.3|15417.3|6
1631665140000|2021-09-15 00:19:00|15419.2|15417.2|15419.6|15417.6|15419.7|15417.7|15418.8|15416.8|5
1631665150000|2021-09-15 00:19:10|15419.7|15417.7|15419.7|15417.7|15419.8|15417.8|15419.7|15417.7|0
1631665160000|2021-09-15 00:19:20|15419.8|15417.8|15419.7|15417.7|15420.2|15418.2|15419.7|15417.7|6
1631665170000|2021-09-15 00:19:30|15419.6|15417.6|15419.4|15417.4|15420.1|15418.1|15419.3|15417.3|3
1631665180000|2021-09-15 00:19:40|15419.3|15417.3|15418.8|15416.8|15419.3|15417.3|15418.8|15416.8|8
1631665190000|2021-09-15 00:19:50|15418.7|15416.7|15418.1|15416.1|15418.9|15416.9|15418.1|15416.1|15
1631665200000|2021-09-15 00:20:00|15417.9|15415.9|15417.8|15415.8|15418.3|15416.3|15417.8|15415.8|13
1631665210000|2021-09-15 00:20:10|15417.7|15415.7|15417.6|15415.6|15417.7|15415.7|15417.6|15415.6|2
1631665220000|2021-09-15 00:20:20|15417.7|15415.7|15417.4|15415.4|15418.1|15416.1|15417.4|15415.4|3
1631665230000|2021-09-15 00:20:30|15417.6|15415.6|15417.6|15415.6|15417.6|15415.6|15417.4|15415.4|4
1631665240000|2021-09-15 00:20:40|15417.3|15415.3|15417.3|15415.3|15417.8|15415.8|15417.1|15415.1|11
1631665250000|2021-09-15 00:20:50|15417.4|15415.4|15417.6|15415.6|15417.9|15415.9|15417.4|15415.4|1
1631665260000|2021-09-15 00:21:00|15417.7|15415.7|15417.6|15415.6|15417.8|15415.8|15417.6|15415.6|0
1631665270000|2021-09-15 00:21:10|15417.3|15415.3|15416.8|15414.8|15417.4|15415.4|15416.6|15414.6|22
1631665280000|2021-09-15 00:21:20|15415.9|15413.9|15415.9|15413.9|15416.2|15414.2|15415.6|15413.6|19
1631665290000|2021-09-15 00:21:30|15415.8|15413.8|15414.7|15412.7|15416.1|15414.1|15414.3|15412.3|57
1631665300000|2021-09-15 00:21:40|15414.6|15412.6|15414.6|15412.6|15414.8|15412.8|15414.3|15412.3|4
1631665310000|2021-09-15 00:21:50|15414.7|15412.7|15414.6|15412.6|15414.9|15412.9|15414.3|15412.3|5
1631665320000|2021-09-15 00:22:00|15414.7|15412.7|15415.2|15413.2|15415.3|15413.3|15414.7|15412.7|8
1631665330000|2021-09-15 00:22:10|15415.1|15413.1|15415.3|15413.3|15415.3|15413.3|15414.7|15412.7|38
1631665340000|2021-09-15 00:22:20|15415.4|15413.4|15416.3|15414.3|15416.3|15414.3|15415.4|15413.4|8
1631665350000|2021-09-15 00:22:30|15416.2|15414.2|15419.1|15417.1|15419.1|15417.1|15416.1|15414.1|22
1631665360000|2021-09-15 00:22:40|15418.9|15416.9|15417.8|15415.8|15418.9|15416.9|15417.7|15415.7|7
1631665370000|2021-09-15 00:22:50|15417.7|15415.7|15417.1|15415.1|15417.7|15415.7|15416.8|15414.8|4
1631665380000|2021-09-15 00:23:00|15417.4|15415.4|15417.1|15415.1|15417.6|15415.6|15417.1|15415.1|8
1631665390000|2021-09-15 00:23:10|15416.6|15414.6|15415.3|15413.3|15416.6|15414.6|15415.2|15413.2|39
1631665400000|2021-09-15 00:23:20|15416.3|15414.3|15416.2|15414.2|15416.6|15414.6|15415.8|15413.8|46
1631665410000|2021-09-15 00:23:30|15416.3|15414.3|15416.3|15414.3|15416.6|15414.6|15416.3|15414.3|3
1631665420000|2021-09-15 00:23:40|15416.8|15414.8|15417.1|15415.1|15417.1|15415.1|15416.4|15414.4|10
1631665430000|2021-09-15 00:23:50|15417.2|15415.2|15416.8|15414.8|15417.2|15415.2|15416.7|15414.7|1
1631665440000|2021-09-15 00:24:00|15416.9|15414.9|15416.9|15414.9|15416.9|15414.9|15416.7|15414.7|0
1631665450000|2021-09-15 00:24:10|15416.8|15414.8|15415.3|15413.3|15416.8|15414.8|15415.3|15413.3|1
1631665460000|2021-09-15 00:24:20|15415.1|15413.1|15415.1|15413.1|15415.1|15413.1|15415.1|15413.1|3
1631665470000|2021-09-15 00:24:30|15414.9|15412.9|15415.4|15413.4|15415.4|15413.4|15414.6|15412.6|6
1631665480000|2021-09-15 00:24:40|15415.6|15413.6|15415.4|15413.4|15415.8|15413.8|15415.2|15413.2|1
1631665490000|2021-09-15 00:24:50|15415.3|15413.3|15414.9|15412.9|15415.3|15413.3|15414.8|15412.8|8
1631665500000|2021-09-15 00:25:00|15415.1|15413.1|15416.3|15414.3|15416.3|15414.3|15415.1|15413.1|1
1631665510000|2021-09-15 00:25:10|15416.2|15414.2|15416.2|15414.2|15416.7|15414.7|15416.1|15414.1|2
1631665520000|2021-09-15 00:25:20|15416.3|15414.3|15416.4|15414.4|15416.4|15414.4|15416.2|15414.2|2
1631665530000|2021-09-15 00:25:30|15416.6|15414.6|15416.3|15414.3|15416.6|15414.6|15416.3|15414.3|2
1631665540000|2021-09-15 00:25:40|15416.4|15414.4|15415.9|15413.9|15416.6|15414.6|15415.9|15413.9|1
1631665550000|2021-09-15 00:25:50|15415.8|15413.8|15415.9|15413.9|15415.9|15413.9|15415.7|15413.7|2
1631665570000|2021-09-15 00:26:10|15416.1|15414.1|15416.8|15414.8|15416.8|15414.8|15416.1|15414.1|4
1631665580000|2021-09-15 00:26:20|15416.9|15414.9|15416.4|15414.4|15417.1|15415.1|15416.4|15414.4|5
1631665590000|2021-09-15 00:26:30|15416.3|15414.3|15415.8|15413.8|15416.3|15414.3|15415.8|15413.8|5
1631665600000|2021-09-15 00:26:40|15415.9|15413.9|15415.8|15413.8|15415.9|15413.9|15415.7|15413.7|1
1631665610000|2021-09-15 00:26:50|15415.9|15413.9|15415.3|15413.3|15415.9|15413.9|15415.1|15413.1|5
1631665620000|2021-09-15 00:27:00|15415.4|15413.4|15416.3|15414.3|15416.3|15414.3|15415.4|15413.4|4
1631665630000|2021-09-15 00:27:10|15416.4|15414.4|15416.6|15414.6|15416.6|15414.6|15416.4|15414.4|4
1631665640000|2021-09-15 00:27:20|15416.4|15414.4|15415.9|15413.9|15416.6|15414.6|15415.8|15413.8|10
1631665650000|2021-09-15 00:27:30|15415.8|15413.8|15415.9|15413.9|15415.9|15413.9|15415.7|15413.7|1
1631665660000|2021-09-15 00:27:40|15415.8|15413.8|15416.1|15414.1|15416.1|15414.1|15415.8|15413.8|0
1631665670000|2021-09-15 00:27:50|15415.8|15413.8|15416.3|15414.3|15416.4|15414.4|15415.1|15413.1|5
1631665680000|2021-09-15 00:28:00|15416.6|15414.6|15415.9|15413.9|15416.6|15414.6|15415.9|15413.9|3
1631665690000|2021-09-15 00:28:10|15415.8|15413.8|15416.3|15414.3|15416.3|15414.3|15415.6|15413.6|3
1631665700000|2021-09-15 00:28:20|15416.2|15414.2|15416.2|15414.2|15416.4|15414.4|15415.8|15413.8|5
1631665710000|2021-09-15 00:28:30|15416.1|15414.1|15416.1|15414.1|15416.3|15414.3|15416.1|15414.1|3
1631665720000|2021-09-15 00:28:40|15415.9|15413.9|15415.9|15413.9|15416.1|15414.1|15415.8|15413.8|2
1631665730000|2021-09-15 00:28:50|15416.2|15414.2|15415.6|15413.6|15416.2|15414.2|15415.6|15413.6|3
1631665740000|2021-09-15 00:29:00|15415.4|15413.4|15416.6|15414.6|15416.6|15414.6|15414.9|15412.9|8
1631665750000|2021-09-15 00:29:10|15416.2|15414.2|15416.9|15414.9|15416.9|15414.9|15416.2|15414.2|6
1631665760000|2021-09-15 00:29:20|15416.7|15414.7|15417.6|15415.6|15417.6|15415.6|15416.7|15414.7|6
1631665770000|2021-09-15 00:29:30|15417.7|15415.7|15417.7|15415.7|15417.9|15415.9|15417.6|15415.6|9
1631665780000|2021-09-15 00:29:40|15417.8|15415.8|15417.7|15415.7|15418.1|15416.1|15417.6|15415.6|4
1631665790000|2021-09-15 00:29:50|15417.6|15415.6|15417.3|15415.3|15417.7|15415.7|15417.1|15415.1|4
1631665800000|2021-09-15 00:30:00|15417.4|15415.4|15418.1|15416.1|15418.3|15416.3|15417.3|15415.3|7
1631665810000|2021-09-15 00:30:10|15417.8|15415.8|15418.1|15416.1|15418.3|15416.3|15417.7|15415.7|11
1631665820000|2021-09-15 00:30:20|15418.4|15416.4|15418.6|15416.6|15418.7|15416.7|15418.4|15416.4|8
1631665830000|2021-09-15 00:30:30|15418.7|15416.7|15418.6|15416.6|15418.9|15416.9|15418.4|15416.4|4
1631665840000|2021-09-15 00:30:40|15418.4|15416.4|15418.3|15416.3|15418.4|15416.4|15418.1|15416.1|2
1631665850000|2021-09-15 00:30:50|15418.2|15416.2|15418.3|15416.3|15418.6|15416.6|15418.1|15416.1|2
1631665860000|2021-09-15 00:31:00|15418.4|15416.4|15418.8|15416.8|15419.7|15417.7|15418.3|15416.3|17
1631665870000|2021-09-15 00:31:10|15418.7|15416.7|15418.8|15416.8|15418.8|15416.8|15418.6|15416.6|1
1631665880000|2021-09-15 00:31:20|15418.9|15416.9|15418.8|15416.8|15418.9|15416.9|15418.6|15416.6|3
1631665890000|2021-09-15 00:31:30|15418.7|15416.7|15418.2|15416.2|15418.7|15416.7|15417.8|15415.8|7
1631665900000|2021-09-15 00:31:40|15418.1|15416.1|15417.8|15415.8|15418.3|15416.3|15417.7|15415.7|3
1631665910000|2021-09-15 00:31:50|15417.7|15415.7|15417.6|15415.6|15417.8|15415.8|15417.2|15415.2|4
1631665920000|2021-09-15 00:32:00|15417.7|15415.7|15417.6|15415.6|15417.9|15415.9|15417.6|15415.6|1
1631665930000|2021-09-15 00:32:10|15417.8|15415.8|15417.9|15415.9|15418.1|15416.1|15417.8|15415.8|2
1631665940000|2021-09-15 00:32:20|15418.1|15416.1|15417.8|15415.8|15418.1|15416.1|15417.7|15415.7|1
1631665950000|2021-09-15 00:32:30|15417.7|15415.7|15417.7|15415.7|15417.7|15415.7|15417.6|15415.6|2
1631665960000|2021-09-15 00:32:40|15417.6|15415.6|15417.1|15415.1|15417.7|15415.7|15417.1|15415.1|3
1631665970000|2021-09-15 00:32:50|15416.9|15414.9|15416.6|15414.6|15416.9|15414.9|15416.6|15414.6|6
1631665980000|2021-09-15 00:33:00|15416.1|15414.1|15416.6|15414.6|15416.6|15414.6|15416.1|15414.1|6
1631665990000|2021-09-15 00:33:10|15416.3|15414.3|15416.6|15414.6|15416.6|15414.6|15416.3|15414.3|6
1631666000000|2021-09-15 00:33:20|15416.8|15414.8|15416.8|15414.8|15416.8|15414.8|15416.8|15414.8|3
1631666010000|2021-09-15 00:33:30|15416.9|15414.9|15417.1|15415.1|15417.1|15415.1|15416.9|15414.9|1
1631666020000|2021-09-15 00:33:40|15417.3|15415.3|15416.6|15414.6|15417.3|15415.3|15416.6|15414.6|7
1631666030000|2021-09-15 00:33:50|15416.7|15414.7|15416.4|15414.4|15416.9|15414.9|15416.4|15414.4|2
1631666040000|2021-09-15 00:34:00|15416.3|15414.3|15416.1|15414.1|15416.4|15414.4|15416.1|15414.1|1
1631666050000|2021-09-15 00:34:10|15415.9|15413.9|15415.8|15413.8|15416.1|15414.1|15415.8|15413.8|3
1631666060000|2021-09-15 00:34:20|15415.7|15413.7|15415.1|15413.1|15415.7|15413.7|15414.9|15412.9|10
1631666070000|2021-09-15 00:34:30|15415.2|15413.2|15415.9|15413.9|15416.1|15414.1|15415.2|15413.2|8
1631666080000|2021-09-15 00:34:40|15416.2|15414.2|15415.8|15413.8|15416.3|15414.3|15415.8|15413.8|5
1631666090000|2021-09-15 00:34:50|15415.7|15413.7|15415.1|15413.1|15415.7|15413.7|15415.1|15413.1|6
1631666100000|2021-09-15 00:35:00|15414.9|15412.9|15414.6|15412.6|15415.1|15413.1|15414.2|15412.2|12
1631666110000|2021-09-15 00:35:10|15414.8|15412.8|15413.3|15411.3|15415.3|15413.3|15413.2|15411.2|28
1631666120000|2021-09-15 00:35:20|15413.2|15411.2|15414.1|15412.1|15414.3|15412.3|15413.1|15411.1|11
1631666130000|2021-09-15 00:35:30|15413.9|15411.9|15414.2|15412.2|15414.2|15412.2|15413.9|15411.9|1
1631666140000|2021-09-15 00:35:40|15414.4|15412.4|15415.3|15413.3|15415.3|15413.3|15414.4|15412.4|11
1631666160000|2021-09-15 00:36:00|15414.6|15412.6|15414.6|15412.6|15414.9|15412.9|15414.6|15412.6|14
1631666170000|2021-09-15 00:36:10|15414.4|15412.4|15414.3|15412.3|15414.4|15412.4|15413.8|15411.8|6
1631666180000|2021-09-15 00:36:20|15414.2|15412.2|15413.8|15411.8|15414.2|15412.2|15413.6|15411.6|12
1631666190000|2021-09-15 00:36:30|15413.7|15411.7|15413.7|15411.7|15413.8|15411.8|15413.7|15411.7|0
1631666200000|2021-09-15 00:36:40|15413.6|15411.6|15413.3|15411.3|15413.6|15411.6|15413.3|15411.3|7
1631666210000|2021-09-15 00:36:50|15412.3|15410.3|15412.3|15410.3|15412.4|15410.4|15411.6|15409.6|46
1631666220000|2021-09-15 00:37:00|15412.2|15410.2|15410.8|15408.8|15412.4|15410.4|15410.7|15408.7|34
1631666230000|2021-09-15 00:37:10|15410.9|15408.9|15411.1|15409.1|15411.6|15409.6|15410.7|15408.7|60
1631666240000|2021-09-15 00:37:20|15410.9|15408.9|15413.2|15411.2|15413.3|15411.3|15410.9|15408.9|15
1631666250000|2021-09-15 00:37:30|15413.4|15411.4|15414.3|15412.3|15414.8|15412.8|15413.4|15411.4|14
1631666260000|2021-09-15 00:37:40|15414.1|15412.1|15413.6|15411.6|15414.1|15412.1|15413.4|15411.4|6
1631666270000|2021-09-15 00:37:50|15413.4|15411.4|15413.9|15411.9|15414.2|15412.2|15413.3|15411.3|5
1631666280000|2021-09-15 00:38:00|15414.1|15412.1|15414.1|15412.1|15414.6|15412.6|15413.7|15411.7|8
1631666290000|2021-09-15 00:38:10|15414.2|15412.2|15413.8|15411.8|15414.3|15412.3|15413.6|15411.6|15
1631666300000|2021-09-15 00:38:20|15413.7|15411.7|15414.7|15412.7|15414.7|15412.7|15413.7|15411.7|9
1631666310000|2021-09-15 00:38:30|15414.6|15412.6|15413.8|15411.8|15414.7|15412.7|15413.8|15411.8|2
1631666320000|2021-09-15 00:38:40|15413.9|15411.9|15413.6|15411.6|15414.1|15412.1|15413.6|15411.6|2
1631666330000|2021-09-15 00:38:50|15413.7|15411.7|15414.2|15412.2|15414.3|15412.3|15413.7|15411.7|1
1631666340000|2021-09-15 00:39:00|15414.1|15412.1|15414.2|15412.2|15414.2|15412.2|15413.8|15411.8|3
1631666350000|2021-09-15 00:39:10|15414.3|15412.3|15414.1|15412.1|15414.3|15412.3|15413.8|15411.8|0
1631666360000|2021-09-15 00:39:20|15413.9|15411.9|15414.9|15412.9|15415.2|15413.2|15413.8|15411.8|3
1631666370000|2021-09-15 00:39:30|15414.8|15412.8|15414.9|15412.9|15415.4|15413.4|15414.7|15412.7|6
1631666380000|2021-09-15 00:39:40|15415.1|15413.1|15415.2|15413.2|15415.3|15413.3|15415.1|15413.1|2
1631666390000|2021-09-15 00:39:50|15415.4|15413.4|15415.3|15413.3|15415.7|15413.7|15415.3|15413.3|3
1631666400000|2021-09-15 00:40:00|15415.2|15413.2|15415.7|15413.7|15415.8|15413.8|15415.2|15413.2|3
1631666410000|2021-09-15 00:40:10|15415.9|15413.9|15416.1|15414.1|15416.7|15414.7|15415.7|15413.7|29
1631666420000|2021-09-15 00:40:20|15415.9|15413.9|15416.1|15414.1|15416.2|15414.2|15415.8|15413.8|1
1631666430000|2021-09-15 00:40:30|15416.2|15414.2|15415.9|15413.9|15416.4|15414.4|15415.7|15413.7|10
1631666440000|2021-09-15 00:40:40|15416.2|15414.2|15417.1|15415.1|15417.2|15415.2|15416.2|15414.2|5
1631666450000|2021-09-15 00:40:50|15416.9|15414.9|15417.1|15415.1|15417.2|15415.2|15416.7|15414.7|8
1631666460000|2021-09-15 00:41:00|15417.2|15415.2|15415.7|15413.7|15417.2|15415.2|15415.6|15413.6|22
1631666470000|2021-09-15 00:41:10|15415.8|15413.8|15415.8|15413.8|15415.9|15413.9|15415.7|15413.7|5
1631666480000|2021-09-15 00:41:20|15415.7|15413.7|15414.8|15412.8|15415.7|15413.7|15414.6|15412.6|11
1631666490000|2021-09-15 00:41:30|15414.7|15412.7|15414.9|15412.9|15415.2|15413.2|15414.6|15412.6|6
1631666500000|2021-09-15 00:41:40|15414.8|15412.8|15415.2|15413.2|15415.3|15413.3|15414.7|15412.7|1
1631666510000|2021-09-15 00:41:50|15415.3|15413.3|15416.2|15414.2|15416.4|15414.4|15415.3|15413.3|3
1631666520000|2021-09-15 00:42:00|15416.4|15414.4|15415.9|15413.9|15416.8|15414.8|15415.9|15413.9|6
1631666530000|2021-09-15 00:42:10|15415.8|15413.8|15415.4|15413.4|15415.8|15413.8|15415.1|15413.1|3
1631666540000|2021-09-15 00:42:20|15415.3|15413.3|15415.3|15413.3|15416.2|15414.2|15415.3|15413.3|7
1631666550000|2021-09-15 00:42:30|15415.2|15413.2|15415.2|15413.2|15415.3|15413.3|15414.9|15412.9|3
1631666560000|2021-09-15 00:42:40|15415.4|15413.4|15415.2|15413.2|15415.4|15413.4|15415.2|15413.2|0
1631666570000|2021-09-15 00:42:50|15415.1|15413.1|15414.7|15412.7|15415.1|15413.1|15414.7|15412.7|4
1631666580000|2021-09-15 00:43:00|15415.2|15413.2|15415.3|15413.3|15415.3|15413.3|15415.1|15413.1|6
1631666590000|2021-09-15 00:43:10|15415.2|15413.2|15415.3|15413.3|15415.3|15413.3|15415.2|15413.2|1
1631666600000|2021-09-15 00:43:20|15415.2|15413.2|15415.2|15413.2|15415.3|15413.3|15415.1|15413.1|1
1631666610000|2021-09-15 00:43:30|15415.3|15413.3|15415.3|15413.3|15415.3|15413.3|15415.2|15413.2|0
1631666620000|2021-09-15 00:43:40|15415.2|15413.2|15414.1|15412.1|15415.4|15413.4|15414.1|15412.1|28
1631666630000|2021-09-15 00:43:50|15413.6|15411.6|15412.2|15410.2|15413.6|15411.6|15412.1|15410.1|23
1631666640000|2021-09-15 00:44:00|15412.1|15410.1|15411.2|15409.2|15412.3|15410.3|15410.4|15408.4|43
1631666650000|2021-09-15 00:44:10|15411.3|15409.3|15411.3|15409.3|15411.8|15409.8|15411.2|15409.2|16
1631666660000|2021-09-15 00:44:20|15411.4|15409.4|15411.7|15409.7|15412.3|15410.3|15411.3|15409.3|10
1631666670000|2021-09-15 00:44:30|15411.8|15409.8|15411.4|15409.4|15411.8|15409.8|15411.1|15409.1|25
1631666680000|2021-09-15 00:44:40|15411.3|15409.3|15411.2|15409.2|15411.3|15409.3|15410.6|15408.6|17
1631666690000|2021-09-15 00:44:50|15411.1|15409.1|15411.3|15409.3|15411.3|15409.3|15411.1|15409.1|1
1631666700000|2021-09-15 00:45:00|15411.2|15409.2|15412.2|15410.2|15412.2|15410.2|15410.7|15408.7|4
1631666710000|2021-09-15 00:45:10|15412.1|15410.1|15412.2|15410.2|15412.2|15410.2|15411.7|15409.7|4
1631666720000|2021-09-15 00:45:20|15412.3|15410.3|15412.4|15410.4|15412.7|15410.7|15412.1|15410.1|3
1631666730000|2021-09-15 00:45:30|15412.3|15410.3|15412.6|15410.6|15412.6|15410.6|15412.3|15410.3|2
1631666740000|2021-09-15 00:45:40|15412.4|15410.4|15411.7|15409.7|15412.6|15410.6|15411.7|15409.7|12
1631666750000|2021-09-15 00:45:50|15411.6|15409.6|15412.3|15410.3|15412.3|15410.3|15411.6|15409.6|3
1631666760000|2021-09-15 00:46:00|15412.2|15410.2|15412.6|15410.6|15412.6|15410.6|15412.2|15410.2|5
1631666770000|2021-09-15 00:46:10|15412.7|15410.7|15412.8|15410.8|15412.8|15410.8|15412.4|15410.4|4
1631666780000|2021-09-15 00:46:20|15413.1|15411.1|15412.6|15410.6|15413.6|15411.6|15412.6|15410.6|5
1631666790000|2021-09-15 00:46:30|15412.7|15410.7|15412.6|15410.6|15413.1|15411.1|15412.4|15410.4|4
1631666800000|2021-09-15 00:46:40|15412.4|15410.4|15412.3|15410.3|15412.4|15410.4|15412.1|15410.1|3
1631666810000|2021-09-15 00:46:50|15412.4|15410.4|15411.4|15409.4|15412.6|15410.6|15411.4|15409.4|4
1631666820000|2021-09-15 00:47:00|15411.6|15409.6|15411.3|15409.3|15411.6|15409.6|15411.3|15409.3|0
1631666840000|2021-09-15 00:47:20|15411.4|15409.4|15412.1|15410.1|15412.1|15410.1|15411.4|15409.4|4
1631666850000|2021-09-15 00:47:30|15412.2|15410.2|15412.7|15410.7|15412.7|15410.7|15411.9|15409.9|1
1631666860000|2021-09-15 00:47:40|15412.8|15410.8|15412.4|15410.4|15412.9|15410.9|15412.3|15410.3|1
1631666870000|2021-09-15 00:47:50|15412.6|15410.6|15412.6|15410.6|15412.6|15410.6|15412.4|15410.4|0
1631666880000|2021-09-15 00:48:00|15412.2|15410.2|15410.7|15408.7|15412.4|15410.4|15410.7|15408.7|5
1631666890000|2021-09-15 00:48:10|15411.1|15409.1|15410.4|15408.4|15411.2|15409.2|15410.4|15408.4|33
1631666900000|2021-09-15 00:48:20|15410.6|15408.6|15410.4|15408.4|15410.7|15408.7|15410.4|15408.4|8
1631666910000|2021-09-15 00:48:30|15410.7|15408.7|15411.8|15409.8|15411.8|15409.8|15410.4|15408.4|9
1631666920000|2021-09-15 00:48:40|15411.9|15409.9|15411.1|15409.1|15411.9|15409.9|15411.1|15409.1|2
1631666930000|2021-09-15 00:48:50|15411.2|15409.2|15410.9|15408.9|15411.2|15409.2|15410.9|15408.9|0
1631666940000|2021-09-15 00:49:00|15411.1|15409.1|15411.1|15409.1|15411.1|15409.1|15410.6|15408.6|10
1631666950000|2021-09-15 00:49:10|15411.2|15409.2|15412.1|15410.1|15412.2|15410.2|15411.1|15409.1|6
1631666960000|2021-09-15 00:49:20|15411.9|15409.9|15411.8|15409.8|15412.1|15410.1|15411.8|15409.8|0
1631666970000|2021-09-15 00:49:30|15411.7|15409.7|15412.1|15410.1|15412.1|15410.1|15411.7|15409.7|7
1631666980000|2021-09-15 00:49:40|15411.9|15409.9|15412.6|15410.6|15412.8|15410.8|15411.9|15409.9|13
1631666990000|2021-09-15 00:49:50|15412.4|15410.4|15412.6|15410.6|15412.6|15410.6|15411.9|15409.9|2
1631667000000|2021-09-15 00:50:00|15412.4|15410.4|15412.6|15410.6|15412.6|15410.6|15412.4|15410.4|5
1631667010000|2021-09-15 00:50:10|15412.7|15410.7|15412.3|15410.3|15412.8|15410.8|15412.3|15410.3|3
1631667020000|2021-09-15 00:50:20|15412.4|15410.4|15412.8|15410.8|15412.9|15410.9|15412.4|15410.4|0
1631667030000|2021-09-15 00:50:30|15412.9|15410.9|15414.1|15412.1|15414.2|15412.2|15412.9|15410.9|7
1631667040000|2021-09-15 00:50:40|15414.2|15412.2|15413.6|15411.6|15414.3|15412.3|15413.4|15411.4|7
1631667050000|2021-09-15 00:50:50|15413.7|15411.7|15413.8|15411.8|15413.9|15411.9|15413.7|15411.7|3
1631667060000|2021-09-15 00:51:00|15413.9|15411.9|15414.2|15412.2|15414.3|15412.3|15413.8|15411.8|5
1631667070000|2021-09-15 00:51:10|15413.9|15411.9|15413.9|15411.9|15414.3|15412.3|15413.8|15411.8|1
1631667080000|2021-09-15 00:51:20|15414.1|15412.1|15414.2|15412.2|15414.3|15412.3|15414.1|15412.1|1
1631667090000|2021-09-15 00:51:30|15414.3|15412.3|15414.3|15412.3|15414.3|15412.3|15414.3|15412.3|0
1631667100000|2021-09-15 00:51:40|15414.2|15412.2|15414.1|15412.1|15414.2|15412.2|15414.1|15412.1|0
1631667110000|2021-09-15 00:51:50|15414.2|15412.2|15414.7|15412.7|15414.8|15412.8|15414.1|15412.1|5
1631667120000|2021-09-15 00:52:00|15414.6|15412.6|15413.8|15411.8|15414.6|15412.6|15413.8|15411.8|3
1631667140000|2021-09-15 00:52:20|15413.9|15411.9|15414.1|15412.1|15414.1|15412.1|15413.9|15411.9|1
1631667150000|2021-09-15 00:52:30|15413.9|15411.9|15412.6|15410.6|15413.9|15411.9|15412.6|15410.6|18
1631667160000|2021-09-15 00:52:40|15412.1|15410.1|15412.6|15410.6|15412.6|15410.6|15411.8|15409.8|13
1631667170000|2021-09-15 00:52:50|15412.7|15410.7|15412.4|15410.4|15413.2|15411.2|15412.4|15410.4|12
1631667180000|2021-09-15 00:53:00|15412.6|15410.6|15413.4|15411.4|15413.4|15411.4|15412.4|15410.4|3
1631667190000|2021-09-15 00:53:10|15413.3|15411.3|15413.1|15411.1|15413.4|15411.4|15413.1|15411.1|0
1631667200000|2021-09-15 00:53:20|15413.2|15411.2|15413.3|15411.3|15413.4|15411.4|15413.1|15411.1|0
1631667210000|2021-09-15 00:53:30|15413.4|15411.4|15413.6|15411.6|15413.6|15411.6|15413.4|15411.4|3
1631667220000|2021-09-15 00:53:40|15413.4|15411.4|15413.3|15411.3|15413.6|15411.6|15413.3|15411.3|2
1631667230000|2021-09-15 00:53:50|15413.2|15411.2|15412.4|15410.4|15413.2|15411.2|15412.4|15410.4|9
1631667240000|2021-09-15 00:54:00|15412.6|15410.6|15412.4|15410.4|15412.6|15410.6|15412.4|15410.4|0
1631667250000|2021-09-15 00:54:10|15412.6|15410.6|15412.6|15410.6|15412.6|15410.6|15412.3|15410.3|6
1631667260000|2021-09-15 00:54:20|15412.4|15410.4|15412.3|15410.3|15412.6|15410.6|15412.3|15410.3|0
1631667270000|2021-09-15 00:54:30|15412.4|15410.4|15412.7|15410.7|15412.8|15410.8|15412.4|15410.4|6
1631667280000|2021-09-15 00:54:40|15412.6|15410.6|15412.3|15410.3|15412.6|15410.6|15411.9|15409.9|8
1631667290000|2021-09-15 00:54:50|15412.2|15410.2|15412.3|15410.3|15412.6|15410.6|15411.9|15409.9|4
1631667300000|2021-09-15 00:55:00|15412.4|15410.4|15411.8|15409.8|15412.4|15410.4|15411.8|15409.8|1
1631667310000|2021-09-15 00:55:10|15412.3|15410.3|15412.3|15410.3|15412.4|15410.4|15412.3|15410.3|5
1631667320000|2021-09-15 00:55:20|15412.4|15410.4|15412.2|15410.2|15412.6|15410.6|15412.2|15410.2|4
1631667330000|2021-09-15 00:55:30|15412.3|15410.3|15412.6|15410.6|15412.6|15410.6|15412.2|15410.2|5
1631667340000|2021-09-15 00:55:40|15412.4|15410.4|15412.2|15410.2|15412.6|15410.6|15412.2|15410.2|3
1631667350000|2021-09-15 00:55:50|15412.1|15410.1|15411.1|15409.1|15412.1|15410.1|15410.7|15408.7|18
1631667360000|2021-09-15 00:56:00|15410.8|15408.8|15410.6|15408.6|15410.8|15408.8|15410.1|15408.1|22
1631667370000|2021-09-15 00:56:10|15410.7|15408.7|15410.6|15408.6|15410.8|15408.8|15410.6|15408.6|0
1631667380000|2021-09-15 00:56:20|15410.4|15408.4|15408.3|15406.3|15410.4|15408.4|15407.8|15405.8|64
1631667390000|2021-09-15 00:56:30|15408.1|15406.1|15409.3|15407.3|15409.4|15407.4|15406.8|15404.8|82
1631667400000|2021-09-15 00:56:40|15409.6|15407.6|15409.3|15407.3|15409.6|15407.6|15408.9|15406.9|3
1631667410000|2021-09-15 00:56:50|15409.2|15407.2|15408.8|15406.8|15409.2|15407.2|15408.7|15406.7|5
1631667420000|2021-09-15 00:57:00|15408.7|15406.7|15407.4|15405.4|15408.8|15406.8|15407.4|15405.4|7
1631667430000|2021-09-15 00:57:10|15407.3|15405.3|15406.7|15404.7|15408.1|15406.1|15406.7|15404.7|7
1631667440000|2021-09-15 00:57:20|15406.8|15404.8|15407.1|15405.1|15407.1|15405.1|15406.7|15404.7|8
1631667450000|2021-09-15 00:57:30|15407.2|15405.2|15405.8|15403.8|15407.2|15405.2|15405.8|15403.8|14
1631667460000|2021-09-15 00:57:40|15405.7|15403.7|15406.1|15404.1|15406.4|15404.4|15405.7|15403.7|10
1631667470000|2021-09-15 00:57:50|15406.2|15404.2|15408.4|15406.4|15408.4|15406.4|15406.2|15404.2|24
1631667480000|2021-09-15 00:58:00|15408.3|15406.3|15407.1|15405.1|15408.6|15406.6|15406.9|15404.9|3
1631667490000|2021-09-15 00:58:10|15407.4|15405.4|15406.9|15404.9|15407.4|15405.4|15406.8|15404.8|7
1631667500000|2021-09-15 00:58:20|15407.1|15405.1|15407.6|15405.6|15407.7|15405.7|15407.1|15405.1|2
1631667510000|2021-09-15 00:58:30|15407.7|15405.7|15407.7|15405.7|15407.7|15405.7|15406.8|15404.8|4
1631667520000|2021-09-15 00:58:40|15407.4|15405.4|15407.4|15405.4|15407.6|15405.6|15407.1|15405.1|10
1631667530000|2021-09-15 00:58:50|15407.6|15405.6|15407.6|15405.6|15407.6|15405.6|15407.3|15405.3|1
1631667540000|2021-09-15 00:59:00|15407.4|15405.4|15408.2|15406.2|15408.2|15406.2|15407.4|15405.4|17
1631667550000|2021-09-15 00:59:10|15407.8|15405.8|15407.4|15405.4|15407.9|15405.9|15407.4|15405.4|8
1631667560000|2021-09-15 00:59:20|15407.6|15405.6|15407.6|15405.6|15407.7|15405.7|15407.3|15405.3|2
1631667570000|2021-09-15 00:59:30|15407.4|15405.4|15408.4|15406.4|15408.4|15406.4|15407.4|15405.4|9
1631667580000|2021-09-15 00:59:40|15408.6|15406.6|15408.7|15406.7|15408.7|15406.7|15408.6|15406.6|2
1631667590000|2021-09-15 00:59:50|15408.8|15406.8|15408.8|15406.8|15409.2|15407.2|15408.3|15406.3|12
1631667600000|2021-09-15 01:00:00|15409.1|15407.1|15409.4|15407.4|15410.1|15408.1|15408.9|15406.9|23
1631667610000|2021-09-15 01:00:10|15409.6|15407.6|15408.6|15406.6|15409.6|15407.6|15408.3|15406.3|7
1631667620000|2021-09-15 01:00:20|15408.9|15406.9|15408.9|15406.9|15408.9|15406.9|15408.7|15406.7|9
1631667630000|2021-09-15 01:00:30|15409.1|15407.1|15409.1|15407.1|15409.2|15407.2|15408.9|15406.9|2
1631667640000|2021-09-15 01:00:40|15409.2|15407.2|15410.1|15408.1|15410.2|15408.2|15409.1|15407.1|4
1631667650000|2021-09-15 01:00:50|15410.3|15408.3|15410.8|15408.8|15411.1|15409.1|15410.1|15408.1|15
1631667660000|2021-09-15 01:01:00|15410.9|15408.9|15409.8|15407.8|15411.1|15409.1|15409.6|15407.6|10
1631667670000|2021-09-15 01:01:10|15410.1|15408.1|15410.3|15408.3|15410.3|15408.3|15409.8|15407.8|13
1631667680000|2021-09-15 01:01:20|15410.4|15408.4|15409.9|15407.9|15410.9|15408.9|15409.9|15407.9|17
1631667690000|2021-09-15 01:01:30|15410.1|15408.1|15410.7|15408.7|15410.8|15408.8|15409.8|15407.8|6
1631667700000|2021-09-15 01:01:40|15410.8|15408.8|15412.1|15410.1|15412.3|15410.3|15410.7|15408.7|9
1631667710000|2021-09-15 01:01:50|15412.2|15410.2|15410.8|15408.8|15413.2|15411.2|15410.8|15408.8|37
1631667720000|2021-09-15 01:02:00|15410.9|15408.9|15411.8|15409.8|15412.3|15410.3|15410.9|15408.9|12
1631667730000|2021-09-15 01:02:10|15411.9|15409.9|15412.7|15410.7|15412.7|15410.7|15411.9|15409.9|6
1631667740000|2021-09-15 01:02:20|15412.8|15410.8|15413.6|15411.6|15413.8|15411.8|15412.8|15410.8|7
1631667750000|2021-09-15 01:02:30|15413.7|15411.7|15413.6|15411.6|15414.1|15412.1|15413.6|15411.6|14
1631667760000|2021-09-15 01:02:40|15413.4|15411.4|15411.9|15409.9|15413.6|15411.6|15411.9|15409.9|12
1631667770000|2021-09-15 01:02:50|15411.8|15409.8|15412.6|15410.6|15412.7|15410.7|15411.8|15409.8|14
1631667780000|2021-09-15 01:03:00|15412.4|15410.4|15412.2|15410.2|15412.6|15410.6|15411.9|15409.9|9
1631667790000|2021-09-15 01:03:10|15412.3|15410.3|15412.3|15410.3|15412.3|15410.3|15411.8|15409.8|6
1631667800000|2021-09-15 01:03:20|15412.2|15410.2|15412.1|15410.1|15412.2|15410.2|15412.1|15410.1|3
1631667810000|2021-09-15 01:03:30|15412.2|15410.2|15412.7|15410.7|15413.4|15411.4|15412.2|15410.2|19
1631667820000|2021-09-15 01:03:40|15412.4|15410.4|15412.4|15410.4|15412.8|15410.8|15412.1|15410.1|8
1631667830000|2021-09-15 01:03:50|15412.6|15410.6|15412.6|15410.6|15412.8|15410.8|15412.2|15410.2|21
1631667840000|2021-09-15 01:04:00|15412.7|15410.7|15412.7|15410.7|15413.3|15411.3|15412.6|15410.6|12
1631667850000|2021-09-15 01:04:10|15413.1|15411.1|15414.2|15412.2|15414.2|15412.2|15413.1|15411.1|11
1631667860000|2021-09-15 01:04:20|15414.6|15412.6|15413.4|15411.4|15414.6|15412.6|15413.4|15411.4|18
1631667870000|2021-09-15 01:04:30|15413.6|15411.6|15412.6|15410.6|15413.9|15411.9|15412.3|15410.3|12
1631667880000|2021-09-15 01:04:40|15413.1|15411.1|15412.1|15410.1|15413.2|15411.2|15412.1|15410.1|6
1631667890000|2021-09-15 01:04:50|15412.4|15410.4|15412.4|15410.4|15412.4|15410.4|15412.4|15410.4|3
1631667900000|2021-09-15 01:05:00|15412.3|15410.3|15412.1|15410.1|15412.7|15410.7|15411.9|15409.9|3
1631667910000|2021-09-15 01:05:10|15411.9|15409.9|15411.3|15409.3|15412.1|15410.1|15411.3|15409.3|3
1631667920000|2021-09-15 01:05:20|15411.2|15409.2|15411.9|15409.9|15412.1|15410.1|15411.1|15409.1|4
1631667930000|2021-09-15 01:05:30|15411.8|15409.8|15411.1|15409.1|15411.9|15409.9|15410.9|15408.9|8
1631667940000|2021-09-15 01:05:40|15411.4|15409.4|15411.1|15409.1|15411.6|15409.6|15410.9|15408.9|3
1631667950000|2021-09-15 01:05:50|15410.9|15408.9|15411.6|15409.6|15411.7|15409.7|15410.8|15408.8|2
1631667960000|2021-09-15 01:06:00|15411.7|15409.7|15411.3|15409.3|15411.8|15409.8|15411.3|15409.3|14
1631667970000|2021-09-15 01:06:10|15411.2|15409.2|15411.1|15409.1|15411.7|15409.7|15410.9|15408.9|3
1631667980000|2021-09-15 01:06:20|15410.9|15408.9|15411.7|15409.7|15411.8|15409.8|15410.9|15408.9|5
1631667990000|2021-09-15 01:06:30|15411.6|15409.6|15408.9|15406.9|15411.6|15409.6|15408.9|15406.9|11
1631668000000|2021-09-15 01:06:40|15409.1|15407.1|15409.2|15407.2|15409.6|15407.6|15409.1|15407.1|6
1631668010000|2021-09-15 01:06:50|15408.9|15406.9|15409.8|15407.8|15409.9|15407.9|15408.9|15406.9|6
1631668020000|2021-09-15 01:07:00|15409.9|15407.9|15410.1|15408.1|15410.1|15408.1|15409.8|15407.8|1
1631668030000|2021-09-15 01:07:10|15410.6|15408.6|15410.8|15408.8|15410.8|15408.8|15410.6|15408.6|2
1631668040000|2021-09-15 01:07:20|15410.9|15408.9|15412.3|15410.3|15412.6|15410.6|15410.9|15408.9|19
1631668050000|2021-09-15 01:07:30|15412.2|15410.2|15412.6|15410.6|15412.6|15410.6|15411.8|15409.8|7
1631668060000|2021-09-15 01:07:40|15412.4|15410.4|15411.8|15409.8|15412.6|15410.6|15411.8|15409.8|2
1631668070000|2021-09-15 01:07:50|15411.9|15409.9|15412.3|15410.3|15412.3|15410.3|15411.8|15409.8|4
1631668080000|2021-09-15 01:08:00|15412.4|15410.4|15413.1|15411.1|15413.1|15411.1|15412.4|15410.4|11
1631668090000|2021-09-15 01:08:10|15413.2|15411.2|15414.3|15412.3|15414.4|15412.4|15413.2|15411.2|12
1631668100000|2021-09-15 01:08:20|15414.4|15412.4|15414.3|15412.3|15414.6|15412.6|15414.1|15412.1|11
1631668110000|2021-09-15 01:08:30|15414.2|15412.2|15413.7|15411.7|15414.6|15412.6|15413.4|15411.4|15
1631668120000|2021-09-15 01:08:40|15413.6|15411.6|15413.3|15411.3|15413.7|15411.7|15413.2|15411.2|2
1631668130000|2021-09-15 01:08:50|15413.4|15411.4|15413.1|15411.1|15413.6|15411.6|15412.6|15410.6|4
1631668140000|2021-09-15 01:09:00|15413.2|15411.2|15413.3|15411.3|15413.3|15411.3|15413.1|15411.1|1
1631668150000|2021-09-15 01:09:10|15413.4|15411.4|15413.3|15411.3|15413.6|15411.6|15413.3|15411.3|1
1631668160000|2021-09-15 01:09:20|15413.4|15411.4|15413.4|15411.4|15414.3|15412.3|15413.4|15411.4|8
1631668170000|2021-09-15 01:09:30|15413.3|15411.3|15413.2|15411.2|15413.6|15411.6|15413.2|15411.2|2
1631668180000|2021-09-15 01:09:40|15413.3|15411.3|15412.6|15410.6|15413.3|15411.3|15412.6|15410.6|9
1631668190000|2021-09-15 01:09:50|15412.4|15410.4|15413.1|15411.1|15413.2|15411.2|15412.4|15410.4|10
1631668200000|2021-09-15 01:10:00|15413.4|15411.4|15413.2|15411.2|15413.6|15411.6|15412.9|15410.9|4
1631668210000|2021-09-15 01:10:10|15413.3|15411.3|15413.6|15411.6|15414.1|15412.1|15413.3|15411.3|3
1631668220000|2021-09-15 01:10:20|15413.8|15411.8|15413.3|15411.3|15414.1|15412.1|15413.3|15411.3|2
1631668230000|2021-09-15 01:10:30|15413.4|15411.4|15413.4|15411.4|15413.6|15411.6|15413.1|15411.1|3
1631668240000|2021-09-15 01:10:40|15413.6|15411.6|15413.6|15411.6|15413.6|15411.6|15413.4|15411.4|0
1631668250000|2021-09-15 01:10:50|15413.4|15411.4|15412.9|15410.9|15413.4|15411.4|15412.9|15410.9|0
1631668260000|2021-09-15 01:11:00|15413.1|15411.1|15412.4|15410.4|15413.1|15411.1|15412.4|15410.4|4
1631668270000|2021-09-15 01:11:10|15412.2|15410.2|15412.2|15410.2|15412.6|15410.6|15411.9|15409.9|21
1631668280000|2021-09-15 01:11:20|15412.3|15410.3|15411.6|15409.6|15412.3|15410.3|15411.6|15409.6|4
1631668290000|2021-09-15 01:11:30|15411.8|15409.8|15411.4|15409.4|15411.8|15409.8|15411.2|15409.2|7
1631668300000|2021-09-15 01:11:40|15411.6|15409.6|15412.3|15410.3|15412.6|15410.6|15411.6|15409.6|2
1631668310000|2021-09-15 01:11:50|15412.6|15410.6|15412.4|15410.4|15412.6|15410.6|15412.4|15410.4|1
1631668320000|2021-09-15 01:12:00|15412.1|15410.1|15412.1|15410.1|15412.2|15410.2|15411.8|15409.8|4
1631668330000|2021-09-15 01:12:10|15412.2|15410.2|15411.9|15409.9|15412.2|15410.2|15411.6|15409.6|3
1631668340000|2021-09-15 01:12:20|15412.1|15410.1|15411.8|15409.8|15412.1|15410.1|15411.7|15409.7|0
1631668350000|2021-09-15 01:12:30|15411.7|15409.7|15411.8|15409.8|15411.8|15409.8|15411.7|15409.7|0
1631668360000|2021-09-15 01:12:40|15412.3|15410.3|15412.9|15410.9|15413.3|15411.3|15412.3|15410.3|7
1631668370000|2021-09-15 01:12:50|15413.1|15411.1|15413.1|15411.1|15413.1|15411.1|15413.1|15411.1|0
1631668380000|2021-09-15 01:13:00|15412.4|15410.4|15411.6|15409.6|15412.6|15410.6|15411.6|15409.6|13
1631668390000|2021-09-15 01:13:10|15411.7|15409.7|15411.1|15409.1|15411.8|15409.8|15411.1|15409.1|3
1631668400000|2021-09-15 01:13:20|15411.2|15409.2|15410.9|15408.9|15411.4|15409.4|15410.9|15408.9|1
1631668410000|2021-09-15 01:13:30|15410.8|15408.8|15410.6|15408.6|15410.9|15408.9|15410.4|15408.4|7
1631668430000|2021-09-15 01:13:50|15410.8|15408.8|15410.6|15408.6|15410.8|15408.8|15409.8|15407.8|11
1631668440000|2021-09-15 01:14:00|15410.7|15408.7|15411.1|15409.1|15411.1|15409.1|15410.6|15408.6|3
1631668450000|2021-09-15 01:14:10|15410.9|15408.9|15409.9|15407.9|15410.9|15408.9|15409.9|15407.9|3
1631668460000|2021-09-15 01:14:20|15409.8|15407.8|15409.6|15407.6|15409.8|15407.8|15409.4|15407.4|4
1631668470000|2021-09-15 01:14:30|15409.8|15407.8|15410.2|15408.2|15410.2|15408.2|15409.8|15407.8|6
1631668480000|2021-09-15 01:14:40|15410.3|15408.3|15410.4|15408.4|15410.7|15408.7|15410.2|15408.2|2
1631668490000|2021-09-15 01:14:50|15410.6|15408.6|15411.3|15409.3|15411.3|15409.3|15410.6|15408.6|11
1631668500000|2021-09-15 01:15:00|15411.4|15409.4|15409.8|15407.8|15411.4|15409.4|15409.7|15407.7|19
1631668510000|2021-09-15 01:15:10|15409.7|15407.7|15409.8|15407.8|15410.3|15408.3|15409.1|15407.1|8
1631668520000|2021-09-15 01:15:20|15409.7|15407.7|15410.3|15408.3|15410.3|15408.3|15409.4|15407.4|2
1631668530000|2021-09-15 01:15:30|15410.4|15408.4|15411.6|15409.6|15411.8|15409.8|15410.4|15408.4|10
1631668540000|2021-09-15 01:15:40|15411.7|15409.7|15411.7|15409.7|15411.7|15409.7|15411.1|15409.1|2
1631668550000|2021-09-15 01:15:50|15411.6|15409.6|15411.7|15409.7|15411.8|15409.8|15411.4|15409.4|1
1631668560000|2021-09-15 01:16:00|15411.6|15409.6|15411.7|15409.7|15412.1|15410.1|15411.4|15409.4|1
1631668570000|2021-09-15 01:16:10|15411.8|15409.8|15413.4|15411.4|15413.6|15411.6|15411.8|15409.8|13
1631668580000|2021-09-15 01:16:20|15413.6|15411.6|15412.4|15410.4|15413.7|15411.7|15412.2|15410.2|10
1631668590000|2021-09-15 01:16:30|15412.3|15410.3|15411.7|15409.7|15412.3|15410.3|15411.4|15409.4|3
1631668600000|2021-09-15 01:16:40|15411.6|15409.6|15410.1|15408.1|15411.6|15409.6|15409.9|15407.9|4
1631668610000|2021-09-15 01:16:50|15409.9|15407.9|15410.2|15408.2|15410.2|15408.2|15409.8|15407.8|2
1631668620000|2021-09-15 01:17:00|15410.3|15408.3|15409.6|15407.6|15410.3|15408.3|15409.6|15407.6|1
1631668630000|2021-09-15 01:17:10|15409.7|15407.7|15409.9|15407.9|15409.9|15407.9|15409.3|15407.3|9
1631668640000|2021-09-15 01:17:20|15410.1|15408.1|15410.1|15408.1|15410.1|15408.1|15409.9|15407.9|2
1631668650000|2021-09-15 01:17:30|15409.9|15407.9|15409.3|15407.3|15410.2|15408.2|15409.3|15407.3|6
1631668660000|2021-09-15 01:17:40|15409.4|15407.4|15409.1|15407.1|15409.6|15407.6|15408.8|15406.8|10
1631668670000|2021-09-15 01:17:50|15409.2|15407.2|15409.3|15407.3|15409.9|15407.9|15408.8|15406.8|9
1631668680000|2021-09-15 01:18:00|15409.2|15407.2|15408.2|15406.2|15409.4|15407.4|15408.2|15406.2|6
1631668690000|2021-09-15 01:18:10|15408.1|15406.1|15409.2|15407.2|15409.2|15407.2|15407.6|15405.6|21
1631668700000|2021-09-15 01:18:20|15408.8|15406.8|15409.7|15407.7|15409.8|15407.8|15408.7|15406.7|6
1631668710000|2021-09-15 01:18:30|15409.8|15407.8|15409.3|15407.3|15410.8|15408.8|15409.3|15407.3|10
1631668720000|2021-09-15 01:18:40|15409.4|15407.4|15408.9|15406.9|15409.7|15407.7|15408.9|15406.9|5
1631668730000|2021-09-15 01:18:50|15408.8|15406.8|15409.1|15407.1|15409.2|15407.2|15408.6|15406.6|0
1631668740000|2021-09-15 01:19:00|15409.4|15407.4|15408.3|15406.3|15409.4|15407.4|15408.3|15406.3|5
1631668750000|2021-09-15 01:19:10|15408.6|15406.6|15408.8|15406.8|15409.1|15407.1|15408.6|15406.6|2
1631668760000|2021-09-15 01:19:20|15408.9|15406.9|15409.8|15407.8|15410.8|15408.8|15408.9|15406.9|10
1631668770000|2021-09-15 01:19:30|15409.9|15407.9|15410.8|15408.8|15411.1|15409.1|15409.8|15407.8|1
1631668780000|2021-09-15 01:19:40|15410.7|15408.7|15411.1|15409.1|15411.7|15409.7|15410.6|15408.6|22
1631668790000|2021-09-15 01:19:50|15410.8|15408.8|15410.9|15408.9|15411.8|15409.8|15410.8|15408.8|12
1631668800000|2021-09-15 01:20:00|15411.1|15409.1|15411.8|15409.8|15412.9|15410.9|15411.1|15409.1|19
1631668810000|2021-09-15 01:20:10|15411.7|15409.7|15412.4|15410.4|15412.4|15410.4|15411.6|15409.6|2
1631668820000|2021-09-15 01:20:20|15412.3|15410.3|15412.3|15410.3|15412.4|15410.4|15411.6|15409.6|3
1631668830000|2021-09-15 01:20:30|15412.7|15410.7|15413.4|15411.4|15413.9|15411.9|15412.4|15410.4|27
1631668840000|2021-09-15 01:20:40|15412.9|15410.9|15412.9|15410.9|15413.6|15411.6|15412.9|15410.9|3
1631668850000|2021-09-15 01:20:50|15413.1|15411.1|15412.9|15410.9|15413.2|15411.2|15412.9|15410.9|0
1631668860000|2021-09-15 01:21:00|15413.1|15411.1|15412.4|15410.4|15413.2|15411.2|15411.9|15409.9|9
1631668870000|2021-09-15 01:21:10|15412.6|15410.6|15411.9|15409.9|15412.6|15410.6|15411.9|15409.9|7
1631668880000|2021-09-15 01:21:20|15411.8|15409.8|15411.4|15409.4|15411.8|15409.8|15411.4|15409.4|3
1631668890000|2021-09-15 01:21:30|15411.3|15409.3|15410.3|15408.3|15411.3|15409.3|15409.9|15407.9|6
1631668900000|2021-09-15 01:21:40|15410.2|15408.2|15409.6|15407.6|15410.3|15408.3|15409.1|15407.1|9
1631668910000|2021-09-15 01:21:50|15409.4|15407.4|15410.3|15408.3|15410.3|15408.3|15409.2|15407.2|11
1631668920000|2021-09-15 01:22:00|15410.4|15408.4|15411.3|15409.3|15411.3|15409.3|15409.8|15407.8|7
1631668930000|2021-09-15 01:22:10|15411.2|15409.2|15410.7|15408.7|15411.3|15409.3|15410.4|15408.4|3
1631668940000|2021-09-15 01:22:20|15410.6|15408.6|15410.3|15408.3|15410.6|15408.6|15410.3|15408.3|4
1631668950000|2021-09-15 01:22:30|15410.2|15408.2|15410.7|15408.7|15410.8|15408.8|15410.2|15408.2|4
1631668960000|2021-09-15 01:22:40|15410.8|15408.8|15410.2|15408.2|15410.9|15408.9|15409.9|15407.9|27
1631668970000|2021-09-15 01:22:50|15410.3|15408.3|15410.8|15408.8|15410.8|15408.8|15410.3|15408.3|4
1631668980000|2021-09-15 01:23:00|15410.7|15408.7|15411.1|15409.1|15411.1|15409.1|15410.7|15408.7|3
1631668990000|2021-09-15 01:23:10|15411.2|15409.2|15410.8|15408.8|15411.3|15409.3|15410.6|15408.6|8
1631669010000|2021-09-15 01:23:30|15410.3|15408.3|15409.4|15407.4|15410.6|15408.6|15409.3|15407.3|15
1631669020000|2021-09-15 01:23:40|15409.6|15407.6|15410.7|15408.7|15410.8|15408.8|15409.6|15407.6|3
1631669030000|2021-09-15 01:23:50|15410.6|15408.6|15409.7|15407.7|15410.7|15408.7|15409.7|15407.7|6
1631669040000|2021-09-15 01:24:00|15409.6|15407.6|15407.7|15405.7|15409.6|15407.6|15407.1|15405.1|26
1631669050000|2021-09-15 01:24:10|15407.6|15405.6|15408.4|15406.4|15408.4|15406.4|15407.4|15405.4|11
1631669060000|2021-09-15 01:24:20|15408.3|15406.3|15407.6|15405.6|15408.3|15406.3|15407.6|15405.6|11
1631669070000|2021-09-15 01:24:30|15407.3|15405.3|15407.1|15405.1|15407.3|15405.3|15407.1|15405.1|9
1631669080000|2021-09-15 01:24:40|15406.9|15404.9|15406.1|15404.1|15407.1|15405.1|15406.1|15404.1|13
1631669090000|2021-09-15 01:24:50|15406.2|15404.2|15404.3|15402.3|15406.3|15404.3|15404.3|15402.3|38
1631669100000|2021-09-15 01:25:00|15404.2|15402.2|15405.4|15403.4|15405.4|15403.4|15403.4|15401.4|38
1631669110000|2021-09-15 01:25:10|15405.3|15403.3|15405.2|15403.2|15405.8|15403.8|15405.2|15403.2|9
1631669120000|2021-09-15 01:25:20|15405.1|15403.1|15406.6|15404.6|15406.6|15404.6|15405.1|15403.1|4
1631669130000|2021-09-15 01:25:30|15406.4|15404.4|15405.8|15403.8|15406.8|15404.8|15405.7|15403.7|18
1631669140000|2021-09-15 01:25:40|15405.7|15403.7|15406.8|15404.8|15406.8|15404.8|15405.7|15403.7|5
1631669150000|2021-09-15 01:25:50|15406.9|15404.9|15407.9|15405.9|15408.1|15406.1|15406.9|15404.9|9
1631669160000|2021-09-15 01:26:00|15407.8|15405.8|15407.4|15405.4|15407.8|15405.8|15407.4|15405.4|5
1631669170000|2021-09-15 01:26:10|15407.3|15405.3|15407.6|15405.6|15407.9|15405.9|15407.3|15405.3|5
1631669180000|2021-09-15 01:26:20|15408.1|15406.1|15407.8|15405.8|15408.6|15406.6|15407.7|15405.7|18
1631669190000|2021-09-15 01:26:30|15407.7|15405.7|15407.8|15405.8|15408.1|15406.1|15406.8|15404.8|10
1631669200000|2021-09-15 01:26:40|15407.3|15405.3|15407.1|15405.1|15407.3|15405.3|15406.9|15404.9|1
1631669210000|2021-09-15 01:26:50|15407.2|15405.2|15407.1|15405.1|15407.8|15405.8|15407.1|15405.1|2
1631669220000|2021-09-15 01:27:00|15407.6|15405.6|15407.2|15405.2|15407.6|15405.6|15407.1|15405.1|5
1631669230000|2021-09-15 01:27:10|15407.4|15405.4|15407.1|15405.1|15407.6|15405.6|15407.1|15405.1|1
1631669240000|2021-09-15 01:27:20|15406.9|15404.9|15406.8|15404.8|15407.1|15405.1|15405.8|15403.8|15
1631669250000|2021-09-15 01:27:30|15406.9|15404.9|15405.7|15403.7|15406.9|15404.9|15405.7|15403.7|4
1631669260000|2021-09-15 01:27:40|15405.8|15403.8|15406.4|15404.4|15406.6|15404.6|15405.8|15403.8|1
1631669270000|2021-09-15 01:27:50|15406.6|15404.6|15405.8|15403.8|15406.6|15404.6|15405.8|15403.8|4
1631669280000|2021-09-15 01:28:00|15405.7|15403.7|15404.7|15402.7|15406.1|15404.1|15404.7|15402.7|14
1631669290000|2021-09-15 01:28:10|15404.8|15402.8|15405.2|15403.2|15405.6|15403.6|15404.8|15402.8|13
1631669300000|2021-09-15 01:28:20|15405.1|15403.1|15405.4|15403.4|15405.6|15403.6|15404.9|15402.9|8
1631669310000|2021-09-15 01:28:30|15405.3|15403.3|15405.7|15403.7|15405.7|15403.7|15405.3|15403.3|6
1631669320000|2021-09-15 01:28:40|15405.8|15403.8|15407.3|15405.3|15407.9|15405.9|15405.8|15403.8|25
1631669330000|2021-09-15 01:28:50|15407.2|15405.2|15406.6|15404.6|15407.4|15405.4|15406.4|15404.4|6
1631669340000|2021-09-15 01:29:00|15406.4|15404.4|15407.2|15405.2|15407.2|15405.2|15406.4|15404.4|3
1631669350000|2021-09-15 01:29:10|15407.3|15405.3|15407.6|15405.6|15407.7|15405.7|15407.2|15405.2|1
1631669360000|2021-09-15 01:29:20|15407.3|15405.3|15406.6|15404.6|15407.7|15405.7|15406.6|15404.6|12
1631669370000|2021-09-15 01:29:30|15406.7|15404.7|15406.2|15404.2|15406.9|15404.9|15406.2|15404.2|2
1631669380000|2021-09-15 01:29:40|15406.1|15404.1|15407.4|15405.4|15407.7|15405.7|15405.8|15403.8|4
1631669390000|2021-09-15 01:29:50|15407.6|15405.6|15406.6|15404.6|15407.6|15405.6|15406.3|15404.3|5
1631669400000|2021-09-15 01:30:00|15406.4|15404.4|15406.1|15404.1|15407.4|15405.4|15406.1|15404.1|6
1631669410000|2021-09-15 01:30:10|15406.4|15404.4|15406.6|15404.6|15406.8|15404.8|15405.3|15403.3|40
1631669420000|2021-09-15 01:30:20|15406.7|15404.7|15406.6|15404.6|15407.1|15405.1|15406.6|15404.6|4
1631669430000|2021-09-15 01:30:30|15406.4|15404.4|15405.9|15403.9|15406.6|15404.6|15405.4|15403.4|10
1631669440000|2021-09-15 01:30:40|15405.8|15403.8|15403.9|15401.9|15405.8|15403.8|15403.9|15401.9|10
1631669450000|2021-09-15 01:30:50|15404.3|15402.3|15404.8|15402.8|15404.8|15402.8|15403.3|15401.3|19
1631669460000|2021-09-15 01:31:00|15405.4|15403.4|15406.6|15404.6|15406.6|15404.6|15404.9|15402.9|18
1631669470000|2021-09-15 01:31:10|15406.4|15404.4|15405.6|15403.6|15406.4|15404.4|15405.4|15403.4|1
1631669480000|2021-09-15 01:31:20|15405.4|15403.4|15404.8|15402.8|15405.9|15403.9|15404.8|15402.8|11
1631669490000|2021-09-15 01:31:30|15404.7|15402.7|15405.6|15403.6|15405.6|15403.6|15404.6|15402.6|2
1631669500000|2021-09-15 01:31:40|15405.4|15403.4|15405.6|15403.6|15405.8|15403.8|15404.8|15402.8|5
1631669510000|2021-09-15 01:31:50|15405.8|15403.8|15405.6|15403.6|15405.8|15403.8|15405.2|15403.2|3
1631669520000|2021-09-15 01:32:00|15405.7|15403.7|15406.1|15404.1|15406.1|15404.1|15405.2|15403.2|6
1631669530000|2021-09-15 01:32:10|15406.2|15404.2|15407.3|15405.3|15408.1|15406.1|15406.1|15404.1|25
1631669540000|2021-09-15 01:32:20|15407.4|15405.4|15409.1|15407.1|15409.1|15407.1|15406.4|15404.4|21
1631669550000|2021-09-15 01:32:30|15408.8|15406.8|15408.9|15406.9|15409.1|15407.1|15408.2|15406.2|19
1631669560000|2021-09-15 01:32:40|15408.8|15406.8|15408.2|15406.2|15408.8|15406.8|15407.8|15405.8|6
1631669570000|2021-09-15 01:32:50|15408.3|15406.3|15409.2|15407.2|15409.2|15407.2|15407.7|15405.7|12
1631669580000|2021-09-15 01:33:00|15409.1|15407.1|15409.1|15407.1|15409.6|15407.6|15408.9|15406.9|3
1631669590000|2021-09-15 01:33:10|15409.2|15407.2|15408.7|15406.7|15409.3|15407.3|15408.6|15406.6|2
1631669600000|2021-09-15 01:33:20|15408.6|15406.6|15408.2|15406.2|15408.6|15406.6|15407.9|15405.9|4
1631669610000|2021-09-15 01:33:30|15408.3|15406.3|15407.8|15405.8|15408.7|15406.7|15407.7|15405.7|6
1631669620000|2021-09-15 01:33:40|15407.7|15405.7|15407.7|15405.7|15407.8|15405.8|15407.1|15405.1|3
1631669630000|2021-09-15 01:33:50|15407.6|15405.6|15407.7|15405.7|15407.8|15405.8|15407.3|15405.3|0
1631669640000|2021-09-15 01:34:00|15407.8|15405.8|15408.6|15406.6|15408.7|15406.7|15407.6|15405.6|7
1631669650000|2021-09-15 01:34:10|15408.7|15406.7|15408.4|15406.4|15408.7|15406.7|15408.3|15406.3|0
1631669660000|2021-09-15 01:34:20|15407.9|15405.9|15408.2|15406.2|15408.8|15406.8|15407.7|15405.7|11
1631669670000|2021-09-15 01:34:30|15408.1|15406.1|15407.3|15405.3|15408.1|15406.1|15407.1|15405.1|1
1631669680000|2021-09-15 01:34:40|15407.2|15405.2|15407.6|15405.6|15407.6|15405.6|15406.6|15404.6|5
1631669690000|2021-09-15 01:34:50|15407.4|15405.4|15406.3|15404.3|15407.6|15405.6|15406.1|15404.1|6
1631669700000|2021-09-15 01:35:00|15406.4|15404.4|15406.3|15404.3|15406.6|15404.6|15405.7|15403.7|8
1631669710000|2021-09-15 01:35:10|15406.2|15404.2|15405.2|15403.2|15406.3|15404.3|15405.1|15403.1|3
1631669720000|2021-09-15 01:35:20|15405.1|15403.1|15405.4|15403.4|15405.4|15403.4|15404.4|15402.4|12
1631669730000|2021-09-15 01:35:30|15405.3|15403.3|15406.4|15404.4|15406.6|15404.6|15405.3|15403.3|2
1631669740000|2021-09-15 01:35:40|15406.3|15404.3|15404.8|15402.8|15406.6|15404.6|15404.8|15402.8|6
1631669750000|2021-09-15 01:35:50|15404.9|15402.9|15404.8|15402.8|15405.4|15403.4|15404.6|15402.6|8
1631669760000|2021-09-15 01:36:00|15404.9|15402.9|15404.8|15402.8|15405.4|15403.4|15404.6|15402.6|3
1631669770000|2021-09-15 01:36:10|15404.9|15402.9|15405.1|15403.1|15405.6|15403.6|15404.9|15402.9|17
1631669780000|2021-09-15 01:36:20|15405.2|15403.2|15405.9|15403.9|15405.9|15403.9|15405.1|15403.1|3
1631669790000|2021-09-15 01:36:30|15405.8|15403.8|15405.3|15403.3|15406.2|15404.2|15405.3|15403.3|1
1631669800000|2021-09-15 01:36:40|15405.2|15403.2|15404.8|15402.8|15405.4|15403.4|15404.8|15402.8|5
1631669810000|2021-09-15 01:36:50|15404.9|15402.9|15405.3|15403.3|15405.6|15403.6|15404.8|15402.8|3
1631669820000|2021-09-15 01:37:00|15405.4|15403.4|15404.9|15402.9|15405.7|15403.7|15404.8|15402.8|6
1631669830000|2021-09-15 01:37:10|15405.1|15403.1|15404.7|15402.7|15405.4|15403.4|15404.3|15402.3|11
1631669840000|2021-09-15 01:37:20|15404.8|15402.8|15404.9|15402.9|15405.3|15403.3|15404.8|15402.8|0
1631669850000|2021-09-15 01:37:30|15404.8|15402.8|15403.9|15401.9|15404.8|15402.8|15403.9|15401.9|9
1631669860000|2021-09-15 01:37:40|15403.6|15401.6|15401.3|15399.3|15403.6|15401.6|15401.3|15399.3|73
1631669870000|2021-09-15 01:37:50|15401.6|15399.6|15401.4|15399.4|15401.8|15399.8|15400.6|15398.6|35
1631669880000|2021-09-15 01:38:00|15401.3|15399.3|15401.3|15399.3|15401.8|15399.8|15400.9|15398.9|24
1631669890000|2021-09-15 01:38:10|15401.2|15399.2|15399.7|15397.7|15401.2|15399.2|15399.3|15397.3|58
1631669900000|2021-09-15 01:38:20|15399.6|15397.6|15399.8|15397.8|15400.1|15398.1|15398.4|15396.4|48
1631669910000|2021-09-15 01:38:30|15399.9|15397.9|15401.2|15399.2|15401.2|15399.2|15399.8|15397.8|19
1631669920000|2021-09-15 01:38:40|15401.1|15399.1|15401.2|15399.2|15401.4|15399.4|15400.9|15398.9|13
1631669930000|2021-09-15 01:38:50|15401.3|15399.3|15400.9|15398.9|15401.3|15399.3|15400.9|15398.9|2
1631669940000|2021-09-15 01:39:00|15401.1|15399.1|15401.3|15399.3|15401.4|15399.4|15401.1|15399.1|7
1631669950000|2021-09-15 01:39:10|15401.4|15399.4|15402.6|15400.6|15402.8|15400.8|15401.4|15399.4|18
1631669960000|2021-09-15 01:39:20|15402.7|15400.7|15403.7|15401.7|15404.3|15402.3|15402.7|15400.7|17
1631669970000|2021-09-15 01:39:30|15403.6|15401.6|15403.3|15401.3|15403.8|15401.8|15403.1|15401.1|3
1631669980000|2021-09-15 01:39:40|15403.2|15401.2|15403.8|15401.8|15404.3|15402.3|15403.2|15401.2|7
1631669990000|2021-09-15 01:39:50|15403.7|15401.7|15402.8|15400.8|15404.3|15402.3|15402.6|15400.6|5
1631670000000|2021-09-15 01:40:00|15402.7|15400.7|15403.3|15401.3|15403.3|15401.3|15402.4|15400.4|6
1631670010000|2021-09-15 01:40:10|15403.4|15401.4|15402.1|15400.1|15403.4|15401.4|15402.1|15400.1|2
1631670020000|2021-09-15 01:40:20|15401.7|15399.7|15400.4|15398.4|15401.7|15399.7|15400.4|15398.4|4
1631670030000|2021-09-15 01:40:30|15400.6|15398.6|15400.8|15398.8|15401.6|15399.6|15400.6|15398.6|14
1631670040000|2021-09-15 01:40:40|15400.9|15398.9|15401.7|15399.7|15401.8|15399.8|15400.6|15398.6|2
1631670050000|2021-09-15 01:40:50|15401.8|15399.8|15401.6|15399.6|15402.3|15400.3|15401.3|15399.3|2
1631670060000|2021-09-15 01:41:00|15401.3|15399.3|15401.3|15399.3|15401.4|15399.4|15401.1|15399.1|5
1631670070000|2021-09-15 01:41:10|15401.4|15399.4|15401.8|15399.8|15401.8|15399.8|15401.3|15399.3|1
1631670080000|2021-09-15 01:41:20|15402.1|15400.1|15401.4|15399.4|15402.1|15400.1|15401.4|15399.4|2
1631670090000|2021-09-15 01:41:30|15401.6|15399.6|15401.7|15399.7|15402.1|15400.1|15401.6|15399.6|2
1631670100000|2021-09-15 01:41:40|15401.6|15399.6|15400.6|15398.6|15401.7|15399.7|15400.6|15398.6|2
1631670110000|2021-09-15 01:41:50|15400.3|15398.3|15401.4|15399.4|15401.6|15399.6|15400.1|15398.1|22
1631670120000|2021-09-15 01:42:00|15401.3|15399.3|15402.7|15400.7|15402.7|15400.7|15400.9|15398.9|6
1631670130000|2021-09-15 01:42:10|15402.8|15400.8|15403.1|15401.1|15403.1|15401.1|15402.1|15400.1|9
1631670140000|2021-09-15 01:42:20|15403.2|15401.2|15402.7|15400.7|15403.6|15401.6|15402.7|15400.7|3
1631670150000|2021-09-15 01:42:30|15402.8|15400.8|15402.8|15400.8|15402.9|15400.9|15402.6|15400.6|1
1631670160000|2021-09-15 01:42:40|15402.9|15400.9|15400.9|15398.9|15403.1|15401.1|15400.9|15398.9|1
1631670170000|2021-09-15 01:42:50|15401.1|15399.1|15400.8|15398.8|15401.3|15399.3|15400.3|15398.3|3
1631670180000|2021-09-15 01:43:00|15400.9|15398.9|15399.8|15397.8|15400.9|15398.9|15399.6|15397.6|8
1631670190000|2021-09-15 01:43:10|15399.7|15397.7|15399.7|15397.7|15400.1|15398.1|15399.6|15397.6|3
1631670200000|2021-09-15 01:43:20|15399.8|15397.8|15398.3|15396.3|15399.8|15397.8|15397.8|15395.8|33
1631670210000|2021-09-15 01:43:30|15398.6|15396.6|15399.7|15397.7|15399.7|15397.7|15398.6|15396.6|6
1631670220000|2021-09-15 01:43:40|15399.8|15397.8|15399.7|15397.7|15400.4|15398.4|15399.6|15397.6|12
1631670230000|2021-09-15 01:43:50|15399.8|15397.8|15399.6|15397.6|15400.2|15398.2|15399.6|15397.6|2
1631670240000|2021-09-15 01:44:00|15399.4|15397.4|15397.9|15395.9|15399.4|15397.4|15397.9|15395.9|2
1631670250000|2021-09-15 01:44:10|15397.8|15395.8|15395.8|15393.8|15398.2|15396.2|15395.8|15393.8|56
1631670260000|2021-09-15 01:44:20|15395.9|15393.9|15394.8|15392.8|15396.4|15394.4|15393.8|15391.8|110
1631670270000|2021-09-15 01:44:30|15394.7|15392.7|15394.2|15392.2|15394.7|15392.7|15393.8|15391.8|30
1631670280000|2021-09-15 01:44:40|15394.4|15392.4|15394.4|15392.4|15394.7|15392.7|15394.4|15392.4|3
1631670290000|2021-09-15 01:44:50|15394.7|15392.7|15394.3|15392.3|15394.7|15392.7|15393.8|15391.8|15
1631670300000|2021-09-15 01:45:00|15394.2|15392.2|15395.4|15393.4|15395.4|15393.4|15393.6|15391.6|13
1631670310000|2021-09-15 01:45:10|15395.3|15393.3|15394.6|15392.6|15395.4|15393.4|15394.6|15392.6|3
1631670320000|2021-09-15 01:45:20|15394.7|15392.7|15394.7|15392.7|15395.1|15393.1|15394.6|15392.6|4
1631670330000|2021-09-15 01:45:30|15393.9|15391.9|15393.1|15391.1|15394.2|15392.2|15393.1|15391.1|18
1631670340000|2021-09-15 01:45:40|15392.8|15390.8|15392.3|15390.3|15392.9|15390.9|15392.1|15390.1|26
1631670350000|2021-09-15 01:45:50|15392.6|15390.6|15392.9|15390.9|15393.2|15391.2|15392.3|15390.3|10
1631670360000|2021-09-15 01:46:00|15392.8|15390.8|15393.2|15391.2|15393.2|15391.2|15392.6|15390.6|3
1631670370000|2021-09-15 01:46:10|15392.9|15390.9|15390.2|15388.2|15392.9|15390.9|15390.2|15388.2|30
1631670380000|2021-09-15 01:46:20|15390.1|15388.1|15390.1|15388.1|15390.6|15388.6|15389.1|15387.1|47
1631670390000|2021-09-15 01:46:30|15389.9|15387.9|15390.8|15388.8|15390.8|15388.8|15389.9|15387.9|15
1631670400000|2021-09-15 01:46:40|15390.9|15388.9|15391.7|15389.7|15391.8|15389.8|15390.9|15388.9|28
1631670410000|2021-09-15 01:46:50|15391.8|15389.8|15392.3|15390.3|15392.6|15390.6|15391.8|15389.8|4
1631670420000|2021-09-15 01:47:00|15392.2|15390.2|15392.2|15390.2|15392.4|15390.4|15391.9|15389.9|4
1631670430000|2021-09-15 01:47:10|15392.1|15390.1|15392.6|15390.6|15392.6|15390.6|15391.9|15389.9|12
1631670440000|2021-09-15 01:47:20|15392.3|15390.3|15392.8|15390.8|15392.8|15390.8|15392.1|15390.1|5
1631670450000|2021-09-15 01:47:30|15392.4|15390.4|15392.6|15390.6|15392.6|15390.6|15392.4|15390.4|3
1631670460000|2021-09-15 01:47:40|15392.7|15390.7|15393.4|15391.4|15393.7|15391.7|15392.7|15390.7|13
1631670470000|2021-09-15 01:47:50|15393.2|15391.2|15392.1|15390.1|15393.2|15391.2|15392.1|15390.1|15
1631670480000|2021-09-15 01:48:00|15391.7|15389.7|15391.7|15389.7|15392.1|15390.1|15391.4|15389.4|14
1631670490000|2021-09-15 01:48:10|15391.2|15389.2|15389.9|15387.9|15391.2|15389.2|15389.9|15387.9|9
1631670500000|2021-09-15 01:48:20|15390.1|15388.1|15390.3|15388.3|15390.6|15388.6|15390.1|15388.1|10
1631670510000|2021-09-15 01:48:30|15390.2|15388.2|15389.1|15387.1|15390.6|15388.6|15389.1|15387.1|18
1631670520000|2021-09-15 01:48:40|15389.2|15387.2|15389.1|15387.1|15389.6|15387.6|15388.9|15386.9|18
1631670530000|2021-09-15 01:48:50|15389.3|15387.3|15388.9|15386.9|15389.4|15387.4|15388.8|15386.8|15
1631670540000|2021-09-15 01:49:00|15388.8|15386.8|15388.8|15386.8|15389.3|15387.3|15388.6|15386.6|11
1631670550000|2021-09-15 01:49:10|15388.7|15386.7|15387.1|15385.1|15388.8|15386.8|15386.9|15384.9|49
1631670560000|2021-09-15 01:49:20|15387.2|15385.2|15388.8|15386.8|15388.8|15386.8|15387.1|15385.1|17
1631670570000|2021-09-15 01:49:30|15388.7|15386.7|15390.1|15388.1|15390.1|15388.1|15388.7|15386.7|42
1631670580000|2021-09-15 01:49:40|15390.2|15388.2|15390.4|15388.4|15390.4|15388.4|15389.9|15387.9|15
1631670590000|2021-09-15 01:49:50|15390.6|15388.6|15390.4|15388.4|15390.8|15388.8|15390.4|15388.4|6
1631670600000|2021-09-15 01:50:00|15390.6|15388.6|15390.3|15388.3|15390.7|15388.7|15390.2|15388.2|11
1631670610000|2021-09-15 01:50:10|15390.2|15388.2|15391.3|15389.3|15391.6|15389.6|15390.2|15388.2|10
1631670620000|2021-09-15 01:50:20|15391.4|15389.4|15391.9|15389.9|15392.3|15390.3|15391.4|15389.4|9
1631670630000|2021-09-15 01:50:30|15391.8|15389.8|15393.2|15391.2|15393.2|15391.2|15391.8|15389.8|19
1631670640000|2021-09-15 01:50:40|15392.8|15390.8|15391.8|15389.8|15392.8|15390.8|15391.8|15389.8|6
1631670650000|2021-09-15 01:50:50|15392.1|15390.1|15391.9|15389.9|15392.2|15390.2|15391.8|15389.8|6
1631670660000|2021-09-15 01:51:00|15392.1|15390.1|15391.2|15389.2|15392.1|15390.1|15391.1|15389.1|3
1631670670000|2021-09-15 01:51:10|15391.1|15389.1|15391.4|15389.4|15391.4|15389.4|15390.9|15388.9|19
1631670680000|2021-09-15 01:51:20|15390.6|15388.6|15389.9|15387.9|15390.6|15388.6|15389.6|15387.6|23
1631670690000|2021-09-15 01:51:30|15390.1|15388.1|15390.1|15388.1|15390.1|15388.1|15389.8|15387.8|3
1631670700000|2021-09-15 01:51:40|15389.4|15387.4|15388.8|15386.8|15389.7|15387.7|15388.8|15386.8|9
1631670710000|2021-09-15 01:51:50|15388.3|15386.3|15388.7|15386.7|15388.8|15386.8|15387.8|15385.8|29
1631670720000|2021-09-15 01:52:00|15388.8|15386.8|15389.1|15387.1|15389.6|15387.6|15388.7|15386.7|13
1631670730000|2021-09-15 01:52:10|15388.9|15386.9|15389.1|15387.1|15389.3|15387.3|15388.6|15386.6|6
1631670740000|2021-09-15 01:52:20|15388.9|15386.9|15389.4|15387.4|15389.6|15387.6|15388.9|15386.9|0
1631670750000|2021-09-15 01:52:30|15389.6|15387.6|15389.4|15387.4|15389.7|15387.7|15389.2|15387.2|8
1631670760000|2021-09-15 01:52:40|15389.3|15387.3|15388.9|15386.9|15389.3|15387.3|15388.8|15386.8|3
1631670770000|2021-09-15 01:52:50|15388.8|15386.8|15388.1|15386.1|15388.8|15386.8|15388.1|15386.1|5
1631670780000|2021-09-15 01:53:00|15388.2|15386.2|15388.3|15386.3|15388.4|15386.4|15387.8|15385.8|13
1631670790000|2021-09-15 01:53:10|15388.2|15386.2|15387.2|15385.2|15388.2|15386.2|15387.1|15385.1|24
1631670800000|2021-09-15 01:53:20|15387.3|15385.3|15386.4|15384.4|15387.7|15385.7|15386.4|15384.4|16
1631670810000|2021-09-15 01:53:30|15386.6|15384.6|15385.8|15383.8|15386.6|15384.6|15385.6|15383.6|19
1631670820000|2021-09-15 01:53:40|15385.7|15383.7|15386.3|15384.3|15386.6|15384.6|15385.7|15383.7|13
1631670830000|2021-09-15 01:53:50|15386.4|15384.4|15386.6|15384.6|15386.7|15384.7|15386.1|15384.1|16
1631670840000|2021-09-15 01:54:00|15386.7|15384.7|15386.1|15384.1|15386.7|15384.7|15385.3|15383.3|15
1631670850000|2021-09-15 01:54:10|15385.9|15383.9|15386.6|15384.6|15386.8|15384.8|15385.9|15383.9|4
1631670860000|2021-09-15 01:54:20|15386.4|15384.4|15386.3|15384.3|15386.4|15384.4|15386.2|15384.2|5
1631670870000|2021-09-15 01:54:30|15386.4|15384.4|15386.4|15384.4|15386.7|15384.7|15386.3|15384.3|2
1631670880000|2021-09-15 01:54:40|15386.6|15384.6|15387.3|15385.3|15387.3|15385.3|15386.4|15384.4|10
1631670890000|2021-09-15 01:54:50|15387.4|15385.4|15386.3|15384.3|15387.6|15385.6|15386.3|15384.3|22
1631670900000|2021-09-15 01:55:00|15386.2|15384.2|15385.8|15383.8|15386.2|15384.2|15385.7|15383.7|5
1631670910000|2021-09-15 01:55:10|15385.7|15383.7|15387.1|15385.1|15387.3|15385.3|15385.7|15383.7|13
1631670920000|2021-09-15 01:55:20|15387.3|15385.3|15387.1|15385.1|15387.4|15385.4|15387.1|15385.1|5
1631670930000|2021-09-15 01:55:30|15387.2|15385.2|15388.3|15386.3|15388.3|15386.3|15387.2|15385.2|4
1631670940000|2021-09-15 01:55:40|15388.2|15386.2|15388.7|15386.7|15389.4|15387.4|15388.2|15386.2|17
1631670950000|2021-09-15 01:55:50|15388.6|15386.6|15388.7|15386.7|15389.4|15387.4|15388.6|15386.6|10
1631670960000|2021-09-15 01:56:00|15388.6|15386.6|15388.9|15386.9|15389.2|15387.2|15388.6|15386.6|1
1631670970000|2021-09-15 01:56:10|15388.8|15386.8|15388.4|15386.4|15388.8|15386.8|15388.2|15386.2|6
1631670980000|2021-09-15 01:56:20|15388.6|15386.6|15388.7|15386.7|15388.8|15386.8|15388.4|15386.4|0
1631670990000|2021-09-15 01:56:30|15388.6|15386.6|15388.3|15386.3|15388.6|15386.6|15388.3|15386.3|0
1631671000000|2021-09-15 01:56:40|15388.4|15386.4|15389.9|15387.9|15389.9|15387.9|15388.4|15386.4|4
1631671010000|2021-09-15 01:56:50|15389.8|15387.8|15388.9|15386.9|15390.1|15388.1|15388.9|15386.9|11
1631671020000|2021-09-15 01:57:00|15388.8|15386.8|15388.6|15386.6|15388.9|15386.9|15388.6|15386.6|3
1631671030000|2021-09-15 01:57:10|15388.4|15386.4|15389.7|15387.7|15389.7|15387.7|15388.4|15386.4|9
1631671040000|2021-09-15 01:57:20|15390.1|15388.1|15390.1|15388.1|15390.3|15388.3|15389.7|15387.7|14
1631671050000|2021-09-15 01:57:30|15389.9|15387.9|15389.1|15387.1|15390.1|15388.1|15388.9|15386.9|19
1631671060000|2021-09-15 01:57:40|15388.9|15386.9|15389.1|15387.1|15389.3|15387.3|15388.6|15386.6|8
1631671070000|2021-09-15 01:57:50|15389.2|15387.2|15387.8|15385.8|15389.2|15387.2|15387.8|15385.8|8
1631671080000|2021-09-15 01:58:00|15387.4|15385.4|15387.3|15385.3|15388.1|15386.1|15387.3|15385.3|16
1631671090000|2021-09-15 01:58:10|15387.4|15385.4|15387.4|15385.4|15387.6|15385.6|15387.3|15385.3|12
1631671100000|2021-09-15 01:58:20|15387.6|15385.6|15387.3|15385.3|15387.7|15385.7|15387.3|15385.3|3
1631671110000|2021-09-15 01:58:30|15387.4|15385.4|15387.3|15385.3|15387.7|15385.7|15387.2|15385.2|6
1631671120000|2021-09-15 01:58:40|15387.2|15385.2|15386.9|15384.9|15387.3|15385.3|15386.4|15384.4|10
1631671130000|2021-09-15 01:58:50|15386.8|15384.8|15386.6|15384.6|15386.9|15384.9|15386.4|15384.4|4
1631671140000|2021-09-15 01:59:00|15386.7|15384.7|15386.4|15384.4|15386.8|15384.8|15386.4|15384.4|4
1631671150000|2021-09-15 01:59:10|15386.1|15384.1|15387.2|15385.2|15387.3|15385.3|15386.1|15384.1|18
1631671160000|2021-09-15 01:59:20|15387.3|15385.3|15387.8|15385.8|15387.8|15385.8|15387.3|15385.3|1
1631671170000|2021-09-15 01:59:30|15387.9|15385.9|15388.9|15386.9|15388.9|15386.9|15387.9|15385.9|6
1631671180000|2021-09-15 01:59:40|15388.8|15386.8|15389.8|15387.8|15389.8|15387.8|15388.8|15386.8|6
1631671190000|2021-09-15 01:59:50|15389.9|15387.9|15389.7|15387.7|15389.9|15387.9|15389.7|15387.7|3
1631671200000|2021-09-15 02:00:00|15389.8|15387.8|15388.6|15386.6|15389.8|15387.8|15387.3|15385.3|40
1631671210000|2021-09-15 02:00:10|15388.4|15386.4|15387.8|15385.8|15388.7|15386.7|15387.7|15385.7|7
1631671220000|2021-09-15 02:00:20|15387.9|15385.9|15387.9|15385.9|15388.7|15386.7|15387.8|15385.8|3
1631671230000|2021-09-15 02:00:30|15388.1|15386.1|15388.1|15386.1|15388.7|15386.7|15387.9|15385.9|10
1631671240000|2021-09-15 02:00:40|15387.9|15385.9|15387.1|15385.1|15388.3|15386.3|15387.1|15385.1|12
1631671250000|2021-09-15 02:00:50|15387.2|15385.2|15386.6|15384.6|15387.2|15385.2|15386.4|15384.4|7
1631671260000|2021-09-15 02:01:00|15386.8|15384.8|15386.7|15384.7|15386.9|15384.9|15386.6|15384.6|5
1631671270000|2021-09-15 02:01:10|15386.8|15384.8|15385.1|15383.1|15387.6|15385.6|15385.1|15383.1|26
1631671280000|2021-09-15 02:01:20|15385.3|15383.3|15386.8|15384.8|15387.1|15385.1|15385.3|15383.3|28
1631671290000|2021-09-15 02:01:30|15386.9|15384.9|15387.1|15385.1|15387.9|15385.9|15386.9|15384.9|13
1631671300000|2021-09-15 02:01:40|15387.2|15385.2|15386.8|15384.8|15387.2|15385.2|15386.6|15384.6|10
1631671310000|2021-09-15 02:01:50|15386.9|15384.9|15385.8|15383.8|15386.9|15384.9|15385.8|15383.8|9
1631671320000|2021-09-15 02:02:00|15385.7|15383.7|15383.7|15381.7|15385.7|15383.7|15383.1|15381.1|102
1631671330000|2021-09-15 02:02:10|15383.8|15381.8|15384.1|15382.1|15384.9|15382.9|15383.1|15381.1|31
1631671340000|2021-09-15 02:02:20|15383.9|15381.9|15384.7|15382.7|15384.8|15382.8|15383.9|15381.9|23
1631671350000|2021-09-15 02:02:30|15384.1|15382.1|15383.1|15381.1|15384.3|15382.3|15382.9|15380.9|30
1631671360000|2021-09-15 02:02:40|15383.7|15381.7|15384.3|15382.3|15384.3|15382.3|15383.3|15381.3|32
1631671370000|2021-09-15 02:02:50|15384.2|15382.2|15382.6|15380.6|15384.2|15382.2|15382.2|15380.2|25
1631671380000|2021-09-15 02:03:00|15382.4|15380.4|15381.6|15379.6|15382.6|15380.6|15380.1|15378.1|197
1631671390000|2021-09-15 02:03:10|15381.4|15379.4|15380.3|15378.3|15381.6|15379.6|15380.2|15378.2|21
1631671400000|2021-09-15 02:03:20|15380.4|15378.4|15380.8|15378.8|15380.8|15378.8|15379.6|15377.6|38
1631671410000|2021-09-15 02:03:30|15381.1|15379.1|15381.8|15379.8|15381.9|15379.9|15380.7|15378.7|25
1631671420000|2021-09-15 02:03:40|15381.9|15379.9|15380.4|15378.4|15381.9|15379.9|15380.1|15378.1|28
1631671430000|2021-09-15 02:03:50|15380.3|15378.3|15380.6|15378.6|15380.8|15378.8|15380.2|15378.2|4
1631671440000|2021-09-15 02:04:00|15380.4|15378.4|15379.2|15377.2|15380.4|15378.4|15379.2|15377.2|12
1631671450000|2021-09-15 02:04:10|15379.6|15377.6|15378.9|15376.9|15379.6|15377.6|15378.3|15376.3|15
1631671460000|2021-09-15 02:04:20|15379.1|15377.1|15376.7|15374.7|15379.1|15377.1|15376.7|15374.7|53
1631671470000|2021-09-15 02:04:30|15377.1|15375.1|15377.7|15375.7|15377.9|15375.9|15376.7|15374.7|31
1631671480000|2021-09-15 02:04:40|15377.8|15375.8|15379.8|15377.8|15379.8|15377.8|15377.8|15375.8|15
1631671490000|2021-09-15 02:04:50|15379.9|15377.9|15379.1|15377.1|15380.2|15378.2|15378.9|15376.9|23
1631671500000|2021-09-15 02:05:00|15378.3|15376.3|15378.8|15376.8|15378.8|15376.8|15378.2|15376.2|14
1631671510000|2021-09-15 02:05:10|15379.3|15377.3|15379.9|15377.9|15380.4|15378.4|15379.3|15377.3|23
1631671520000|2021-09-15 02:05:20|15380.2|15378.2|15379.1|15377.1|15380.2|15378.2|15378.7|15376.7|14
1631671530000|2021-09-15 02:05:30|15378.9|15376.9|15377.4|15375.4|15379.1|15377.1|15377.4|15375.4|13
1631671540000|2021-09-15 02:05:40|15377.6|15375.6|15377.7|15375.7|15378.2|15376.2|15377.4|15375.4|10
1631671550000|2021-09-15 02:05:50|15377.8|15375.8|15378.6|15376.6|15378.8|15376.8|15377.8|15375.8|6
1631671560000|2021-09-15 02:06:00|15378.8|15376.8|15379.3|15377.3|15379.3|15377.3|15378.7|15376.7|8
1631671570000|2021-09-15 02:06:10|15378.8|15376.8|15379.1|15377.1|15379.3|15377.3|15378.8|15376.8|21
1631671580000|2021-09-15 02:06:20|15378.9|15376.9|15378.9|15376.9|15379.3|15377.3|15378.7|15376.7|12
1631671590000|2021-09-15 02:06:30|15378.8|15376.8|15379.7|15377.7|15379.7|15377.7|15378.8|15376.8|4
1631671600000|2021-09-15 02:06:40|15379.3|15377.3|15378.9|15376.9|15379.3|15377.3|15378.9|15376.9|2
1631671610000|2021-09-15 02:06:50|15379.4|15377.4|15378.9|15376.9|15379.8|15377.8|15378.8|15376.8|3
1631671620000|2021-09-15 02:07:00|15379.3|15377.3|15379.9|15377.9|15379.9|15377.9|15378.7|15376.7|4
1631671630000|2021-09-15 02:07:10|15379.8|15377.8|15380.3|15378.3|15380.3|15378.3|15379.8|15377.8|5
1631671640000|2021-09-15 02:07:20|15380.2|15378.2|15380.2|15378.2|15380.4|15378.4|15379.7|15377.7|8
1631671650000|2021-09-15 02:07:30|15380.1|15378.1|15380.3|15378.3|15380.3|15378.3|15379.9|15377.9|6
1631671660000|2021-09-15 02:07:40|15380.6|15378.6|15380.3|15378.3|15380.6|15378.6|15380.1|15378.1|9
1631671670000|2021-09-15 02:07:50|15380.4|15378.4|15380.4|15378.4|15380.9|15378.9|15380.3|15378.3|21
1631671680000|2021-09-15 02:08:00|15380.6|15378.6|15380.8|15378.8|15380.8|15378.8|15380.6|15378.6|3
1631671690000|2021-09-15 02:08:10|15380.7|15378.7|15380.4|15378.4|15380.7|15378.7|15380.3|15378.3|2
1631671700000|2021-09-15 02:08:20|15380.3|15378.3|15382.3|15380.3|15382.3|15380.3|15380.3|15378.3|49
1631671710000|2021-09-15 02:08:30|15382.1|15380.1|15382.1|15380.1|15382.9|15380.9|15382.1|15380.1|20
1631671720000|2021-09-15 02:08:40|15381.9|15379.9|15382.4|15380.4|15382.7|15380.7|15381.7|15379.7|19
1631671730000|2021-09-15 02:08:50|15382.6|15380.6|15382.2|15380.2|15382.6|15380.6|15381.9|15379.9|8
1631671740000|2021-09-15 02:09:00|15382.1|15380.1|15381.8|15379.8|15382.2|15380.2|15381.8|15379.8|10
1631671750000|2021-09-15 02:09:10|15381.4|15379.4|15381.6|15379.6|15381.9|15379.9|15381.3|15379.3|5
1631671760000|2021-09-15 02:09:20|15381.7|15379.7|15382.1|15380.1|15382.2|15380.2|15380.9|15378.9|43
1631671770000|2021-09-15 02:09:30|15382.3|15380.3|15382.2|15380.2|15382.3|15380.3|15382.1|15380.1|1
1631671780000|2021-09-15 02:09:40|15382.3|15380.3|15381.8|15379.8|15382.7|15380.7|15381.8|15379.8|7
1631671790000|2021-09-15 02:09:50|15382.4|15380.4|15382.6|15380.6|15383.3|15381.3|15382.4|15380.4|15
1631671800000|2021-09-15 02:10:00|15382.7|15380.7|15382.9|15380.9|15382.9|15380.9|15382.6|15380.6|2
1631671810000|2021-09-15 02:10:10|15382.7|15380.7|15383.6|15381.6|15383.7|15381.7|15382.7|15380.7|7
1631671820000|2021-09-15 02:10:20|15383.7|15381.7|15383.7|15381.7|15384.3|15382.3|15383.7|15381.7|11
1631671830000|2021-09-15 02:10:30|15383.6|15381.6|15383.6|15381.6|15383.7|15381.7|15383.2|15381.2|3
1631671840000|2021-09-15 02:10:40|15383.7|15381.7|15384.1|15382.1|15384.2|15382.2|15383.6|15381.6|4
1631671850000|2021-09-15 02:10:50|15383.8|15381.8|15384.3|15382.3|15384.4|15382.4|15383.8|15381.8|9
1631671860000|2021-09-15 02:11:00|15384.4|15382.4|15384.3|15382.3|15385.1|15383.1|15383.9|15381.9|13
1631671870000|2021-09-15 02:11:10|15384.4|15382.4|15383.3|15381.3|15384.4|15382.4|15383.1|15381.1|10
1631671880000|2021-09-15 02:11:20|15383.2|15381.2|15383.1|15381.1|15383.9|15381.9|15383.1|15381.1|6
1631671890000|2021-09-15 02:11:30|15382.9|15380.9|15383.8|15381.8|15383.8|15381.8|15382.9|15380.9|2
1631671900000|2021-09-15 02:11:40|15384.6|15382.6|15384.4|15382.4|15384.7|15382.7|15384.2|15382.2|7
1631671910000|2021-09-15 02:11:50|15384.3|15382.3|15383.8|15381.8|15384.4|15382.4|15383.6|15381.6|1
1631671920000|2021-09-15 02:12:00|15383.9|15381.9|15383.8|15381.8|15383.9|15381.9|15383.3|15381.3|10
1631671930000|2021-09-15 02:12:10|15383.7|15381.7|15384.1|15382.1|15384.7|15382.7|15382.8|15380.8|47
1631671940000|2021-09-15 02:12:20|15383.9|15381.9|15385.1|15383.1|15385.2|15383.2|15383.9|15381.9|13
1631671950000|2021-09-15 02:12:30|15385.3|15383.3|15385.4|15383.4|15385.6|15383.6|15385.1|15383.1|18
1631671960000|2021-09-15 02:12:40|15385.6|15383.6|15384.8|15382.8|15385.6|15383.6|15384.6|15382.6|2
1631671970000|2021-09-15 02:12:50|15384.7|15382.7|15385.6|15383.6|15385.6|15383.6|15384.6|15382.6|28
1631671980000|2021-09-15 02:13:00|15385.7|15383.7|15385.8|15383.8|15386.6|15384.6|15385.6|15383.6|27
1631671990000|2021-09-15 02:13:10|15385.9|15383.9|15386.4|15384.4|15386.9|15384.9|15385.9|15383.9|15
1631672000000|2021-09-15 02:13:20|15386.6|15384.6|15385.8|15383.8|15386.9|15384.9|15385.8|15383.8|17
1631672010000|2021-09-15 02:13:30|15385.7|15383.7|15384.7|15382.7|15385.8|15383.8|15384.6|15382.6|22
1631672020000|2021-09-15 02:13:40|15384.8|15382.8|15385.2|15383.2|15385.2|15383.2|15384.7|15382.7|7
1631672030000|2021-09-15 02:13:50|15385.4|15383.4|15385.6|15383.6|15385.8|15383.8|15385.3|15383.3|3
1631672040000|2021-09-15 02:14:00|15385.7|15383.7|15384.8|15382.8|15385.8|15383.8|15384.8|15382.8|2
1631672050000|2021-09-15 02:14:10|15384.7|15382.7|15385.7|15383.7|15385.9|15383.9|15384.7|15382.7|10
1631672060000|2021-09-15 02:14:20|15385.6|15383.6|15386.3|15384.3|15386.3|15384.3|15385.6|15383.6|3
1631672070000|2021-09-15 02:14:30|15386.2|15384.2|15386.8|15384.8|15386.8|15384.8|15385.9|15383.9|10
1631672080000|2021-09-15 02:14:40|15386.6|15384.6|15386.1|15384.1|15386.7|15384.7|15385.7|15383.7|9
1631672090000|2021-09-15 02:14:50|15386.2|15384.2|15387.1|15385.1|15387.1|15385.1|15386.2|15384.2|15
1631672100000|2021-09-15 02:15:00|15387.3|15385.3|15387.9|15385.9|15387.9|15385.9|15387.2|15385.2|22
1631672110000|2021-09-15 02:15:10|15387.8|15385.8|15388.1|15386.1|15388.1|15386.1|15387.6|15385.6|17
1631672120000|2021-09-15 02:15:20|15388.6|15386.6|15390.1|15388.1|15390.1|15388.1|15388.6|15386.6|53
1631672130000|2021-09-15 02:15:30|15389.9|15387.9|15390.3|15388.3|15390.7|15388.7|15389.8|15387.8|36
1631672140000|2021-09-15 02:15:40|15390.4|15388.4|15389.8|15387.8|15390.9|15388.9|15389.4|15387.4|34
1631672150000|2021-09-15 02:15:50|15389.7|15387.7|15390.1|15388.1|15390.3|15388.3|15389.4|15387.4|9
1631672160000|2021-09-15 02:16:00|15390.2|15388.2|15391.1|15389.1|15391.7|15389.7|15390.2|15388.2|30
1631672170000|2021-09-15 02:16:10|15390.9|15388.9|15391.1|15389.1|15391.4|15389.4|15390.8|15388.8|15
1631672180000|2021-09-15 02:16:20|15391.2|15389.2|15391.6|15389.6|15391.7|15389.7|15390.7|15388.7|15
1631672190000|2021-09-15 02:16:30|15391.7|15389.7|15390.6|15388.6|15392.6|15390.6|15390.1|15388.1|57
1631672200000|2021-09-15 02:16:40|15390.4|15388.4|15390.3|15388.3|15390.4|15388.4|15390.1|15388.1|6
1631672210000|2021-09-15 02:16:50|15390.2|15388.2|15389.8|15387.8|15390.6|15388.6|15389.8|15387.8|12
1631672220000|2021-09-15 02:17:00|15389.7|15387.7|15390.3|15388.3|15390.4|15388.4|15389.6|15387.6|10
1631672230000|2021-09-15 02:17:10|15390.4|15388.4|15390.2|15388.2|15391.4|15389.4|15390.2|15388.2|20
1631672240000|2021-09-15 02:17:20|15390.3|15388.3|15390.2|15388.2|15390.6|15388.6|15390.1|15388.1|2
1631672250000|2021-09-15 02:17:30|15390.3|15388.3|15390.3|15388.3|15390.7|15388.7|15390.2|15388.2|6
1631672260000|2021-09-15 02:17:40|15390.4|15388.4|15389.2|15387.2|15390.7|15388.7|15389.1|15387.1|25
1631672270000|2021-09-15 02:17:50|15389.1|15387.1|15389.2|15387.2|15389.4|15387.4|15389.1|15387.1|3
1631672280000|2021-09-15 02:18:00|15389.1|15387.1|15389.6|15387.6|15389.8|15387.8|15388.8|15386.8|8
1631672290000|2021-09-15 02:18:10|15389.4|15387.4|15388.6|15386.6|15389.4|15387.4|15388.3|15386.3|14
1631672300000|2021-09-15 02:18:20|15389.1|15387.1|15388.3|15386.3|15389.3|15387.3|15388.2|15386.2|2
1631672310000|2021-09-15 02:18:30|15388.8|15386.8|15388.4|15386.4|15388.8|15386.8|15388.1|15386.1|18
1631672320000|2021-09-15 02:18:40|15388.3|15386.3|15388.8|15386.8|15389.1|15387.1|15388.3|15386.3|4
1631672330000|2021-09-15 02:18:50|15388.9|15386.9|15389.8|15387.8|15389.8|15387.8|15388.9|15386.9|1
1631672340000|2021-09-15 02:19:00|15390.3|15388.3|15391.4|15389.4|15391.4|15389.4|15390.3|15388.3|15
1631672350000|2021-09-15 02:19:10|15392.1|15390.1|15391.8|15389.8|15392.3|15390.3|15391.6|15389.6|30
1631672360000|2021-09-15 02:19:20|15391.9|15389.9|15393.1|15391.1|15393.1|15391.1|15391.8|15389.8|16
1631672370000|2021-09-15 02:19:30|15393.2|15391.2|15395.1|15393.1|15395.1|15393.1|15392.9|15390.9|54
1631672380000|2021-09-15 02:19:40|15394.9|15392.9|15395.6|15393.6|15395.6|15393.6|15394.6|15392.6|35
1631672390000|2021-09-15 02:19:50|15395.7|15393.7|15395.6|15393.6|15396.1|15394.1|15395.6|15393.6|18
1631672400000|2021-09-15 02:20:00|15394.9|15392.9|15396.2|15394.2|15397.1|15395.1|15394.8|15392.8|61
1631672410000|2021-09-15 02:20:10|15396.3|15394.3|15397.1|15395.1|15397.4|15395.4|15395.8|15393.8|25
1631672420000|2021-09-15 02:20:20|15396.9|15394.9|15396.3|15394.3|15397.2|15395.2|15396.1|15394.1|20
1631672430000|2021-09-15 02:20:30|15396.4|15394.4|15396.6|15394.6|15396.6|15394.6|15396.1|15394.1|6
1631672440000|2021-09-15 02:20:40|15396.1|15394.1|15396.3|15394.3|15396.6|15394.6|15396.1|15394.1|8
1631672450000|2021-09-15 02:20:50|15396.2|15394.2|15396.2|15394.2|15396.4|15394.4|15396.1|15394.1|4
1631672460000|2021-09-15 02:21:00|15396.3|15394.3|15397.6|15395.6|15397.9|15395.9|15396.2|15394.2|15
1631672470000|2021-09-15 02:21:10|15397.7|15395.7|15397.7|15395.7|15398.2|15396.2|15397.6|15395.6|15
1631672480000|2021-09-15 02:21:20|15397.3|15395.3|15396.8|15394.8|15397.3|15395.3|15396.8|15394.8|15
1631672490000|2021-09-15 02:21:30|15396.7|15394.7|15396.4|15394.4|15396.7|15394.7|15396.1|15394.1|8
1631672500000|2021-09-15 02:21:40|15396.3|15394.3|15396.2|15394.2|15396.6|15394.6|15396.1|15394.1|8
1631672510000|2021-09-15 02:21:50|15396.3|15394.3|15396.3|15394.3|15396.6|15394.6|15396.1|15394.1|2
1631672520000|2021-09-15 02:22:00|15396.4|15394.4|15396.3|15394.3|15396.6|15394.6|15395.6|15393.6|17
1631672530000|2021-09-15 02:22:10|15396.4|15394.4|15395.8|15393.8|15396.4|15394.4|15395.6|15393.6|21
1631672540000|2021-09-15 02:22:20|15395.7|15393.7|15395.8|15393.8|15395.8|15393.8|15394.8|15392.8|20
1631672550000|2021-09-15 02:22:30|15395.9|15393.9|15395.6|15393.6|15396.3|15394.3|15395.3|15393.3|13
1631672560000|2021-09-15 02:22:40|15395.1|15393.1|15394.3|15392.3|15395.1|15393.1|15394.1|15392.1|13
1631672570000|2021-09-15 02:22:50|15394.2|15392.2|15393.9|15391.9|15394.9|15392.9|15393.6|15391.6|25
1631672580000|2021-09-15 02:23:00|15393.8|15391.8|15396.4|15394.4|15396.6|15394.6|15393.8|15391.8|15
1631672590000|2021-09-15 02:23:10|15396.3|15394.3|15396.2|15394.2|15397.3|15395.3|15396.1|15394.1|42
1631672600000|2021-09-15 02:23:20|15396.3|15394.3|15397.8|15395.8|15397.9|15395.9|15396.3|15394.3|6
1631672610000|2021-09-15 02:23:30|15397.7|15395.7|15397.8|15395.8|15397.8|15395.8|15397.1|15395.1|5
1631672620000|2021-09-15 02:23:40|15397.9|15395.9|15396.6|15394.6|15398.2|15396.2|15396.6|15394.6|10
1631672630000|2021-09-15 02:23:50|15396.4|15394.4|15395.9|15393.9|15396.7|15394.7|15395.8|15393.8|4
1631672640000|2021-09-15 02:24:00|15396.1|15394.1|15396.1|15394.1|15396.4|15394.4|15395.9|15393.9|31
1631672650000|2021-09-15 02:24:10|15395.9|15393.9|15397.6|15395.6|15397.6|15395.6|15395.9|15393.9|9
1631672660000|2021-09-15 02:24:20|15397.4|15395.4|15397.8|15395.8|15398.2|15396.2|15397.4|15395.4|15
1631672670000|2021-09-15 02:24:30|15397.9|15395.9|15398.2|15396.2|15399.2|15397.2|15397.8|15395.8|23
1631672680000|2021-09-15 02:24:40|15398.3|15396.3|15397.1|15395.1|15398.4|15396.4|15397.1|15395.1|10
1631672690000|2021-09-15 02:24:50|15397.2|15395.2|15397.2|15395.2|15397.6|15395.6|15397.2|15395.2|7
1631672700000|2021-09-15 02:25:00|15397.1|15395.1|15397.4|15395.4|15397.8|15395.8|15397.1|15395.1|6
1631672710000|2021-09-15 02:25:10|15397.6|15395.6|15397.1|15395.1|15397.8|15395.8|15396.8|15394.8|7
1631672720000|2021-09-15 02:25:20|15397.2|15395.2|15396.1|15394.1|15397.2|15395.2|15396.1|15394.1|10
1631672730000|2021-09-15 02:25:30|15396.3|15394.3|15397.3|15395.3|15397.6|15395.6|15396.2|15394.2|6
1631672740000|2021-09-15 02:25:40|15397.4|15395.4|15397.7|15395.7|15397.8|15395.8|15397.2|15395.2|12
1631672750000|2021-09-15 02:25:50|15397.6|15395.6|15397.3|15395.3|15398.1|15396.1|15397.3|15395.3|5
1631672760000|2021-09-15 02:26:00|15397.4|15395.4|15398.1|15396.1|15398.2|15396.2|15397.3|15395.3|2
1631672770000|2021-09-15 02:26:10|15397.8|15395.8|15397.4|15395.4|15397.8|15395.8|15397.1|15395.1|5
1631672780000|2021-09-15 02:26:20|15397.6|15395.6|15396.6|15394.6|15397.6|15395.6|15396.6|15394.6|4
1631672790000|2021-09-15 02:26:30|15396.7|15394.7|15397.4|15395.4|15397.6|15395.6|15396.7|15394.7|2
1631672800000|2021-09-15 02:26:40|15397.6|15395.6|15397.4|15395.4|15397.6|15395.6|15397.1|15395.1|1
1631672810000|2021-09-15 02:26:50|15397.6|15395.6|15398.3|15396.3|15398.6|15396.6|15397.3|15395.3|16
1631672820000|2021-09-15 02:27:00|15398.2|15396.2|15398.7|15396.7|15398.8|15396.8|15398.1|15396.1|7
1631672830000|2021-09-15 02:27:10|15398.8|15396.8|15398.7|15396.7|15398.8|15396.8|15398.6|15396.6|12
1631672840000|2021-09-15 02:27:20|15398.6|15396.6|15397.1|15395.1|15398.8|15396.8|15397.1|15395.1|8
1631672850000|2021-09-15 02:27:30|15397.2|15395.2|15396.1|15394.1|15397.3|15395.3|15396.1|15394.1|14
1631672860000|2021-09-15 02:27:40|15396.2|15394.2|15397.2|15395.2|15397.3|15395.3|15395.9|15393.9|27
1631672870000|2021-09-15 02:27:50|15397.3|15395.3|15397.3|15395.3|15398.1|15396.1|15397.3|15395.3|18
1631672880000|2021-09-15 02:28:00|15397.6|15395.6|15397.6|15395.6|15397.8|15395.8|15397.2|15395.2|6
1631672890000|2021-09-15 02:28:10|15397.7|15395.7|15398.1|15396.1|15398.1|15396.1|15397.4|15395.4|1
1631672900000|2021-09-15 02:28:20|15397.8|15395.8|15398.1|15396.1|15398.3|15396.3|15397.6|15395.6|5
1631672910000|2021-09-15 02:28:30|15397.9|15395.9|15397.4|15395.4|15398.3|15396.3|15397.4|15395.4|4
1631672920000|2021-09-15 02:28:40|15397.3|15395.3|15396.6|15394.6|15397.6|15395.6|15396.3|15394.3|5
1631672930000|2021-09-15 02:28:50|15396.7|15394.7|15396.1|15394.1|15397.1|15395.1|15395.9|15393.9|6
1631672940000|2021-09-15 02:29:00|15395.9|15393.9|15396.1|15394.1|15396.2|15394.2|15395.8|15393.8|5
1631672950000|2021-09-15 02:29:10|15396.2|15394.2|15395.9|15393.9|15396.2|15394.2|15395.8|15393.8|3
1631672960000|2021-09-15 02:29:20|15395.8|15393.8|15395.8|15393.8|15395.9|15393.9|15395.6|15393.6|6
1631672970000|2021-09-15 02:29:30|15395.7|15393.7|15395.3|15393.3|15396.2|15394.2|15395.2|15393.2|7
1631672980000|2021-09-15 02:29:40|15395.6|15393.6|15395.6|15393.6|15396.1|15394.1|15395.6|15393.6|7
1631672990000|2021-09-15 02:29:50|15395.4|15393.4|15395.8|15393.8|15396.1|15394.1|15395.3|15393.3|7
1631673000000|2021-09-15 02:30:00|15395.9|15393.9|15395.7|15393.7|15396.1|15394.1|15395.7|15393.7|3
1631673010000|2021-09-15 02:30:10|15395.8|15393.8|15397.2|15395.2|15397.6|15395.6|15395.8|15393.8|16
1631673020000|2021-09-15 02:30:20|15397.1|15395.1|15396.9|15394.9|15397.1|15395.1|15396.8|15394.8|1
1631673030000|2021-09-15 02:30:30|15397.1|15395.1|15397.4|15395.4|15397.6|15395.6|15397.1|15395.1|2
1631673040000|2021-09-15 02:30:40|15397.3|15395.3|15396.6|15394.6|15397.4|15395.4|15396.6|15394.6|10
1631673050000|2021-09-15 02:30:50|15396.7|15394.7|15397.2|15395.2|15397.2|15395.2|15396.7|15394.7|0
1631673060000|2021-09-15 02:31:00|15397.1|15395.1|15398.3|15396.3|15398.4|15396.4|15397.1|15395.1|16
1631673070000|2021-09-15 02:31:10|15398.2|15396.2|15398.4|15396.4|15398.7|15396.7|15397.9|15395.9|5
1631673080000|2021-09-15 02:31:20|15398.6|15396.6|15398.8|15396.8|15398.8|15396.8|15398.4|15396.4|8
1631673090000|2021-09-15 02:31:30|15398.7|15396.7|15398.8|15396.8|15398.8|15396.8|15398.4|15396.4|1
1631673100000|2021-09-15 02:31:40|15398.7|15396.7|15398.1|15396.1|15398.9|15396.9|15397.8|15395.8|1
1631673110000|2021-09-15 02:31:50|15397.9|15395.9|15398.4|15396.4|15398.4|15396.4|15397.7|15395.7|7
1631673120000|2021-09-15 02:32:00|15398.6|15396.6|15399.4|15397.4|15399.6|15397.6|15398.6|15396.6|17
1631673130000|2021-09-15 02:32:10|15399.6|15397.6|15400.9|15398.9|15400.9|15398.9|15399.6|15397.6|25
1631673140000|2021-09-15 02:32:20|15400.8|15398.8|15401.6|15399.6|15402.1|15400.1|15400.8|15398.8|54
1631673150000|2021-09-15 02:32:30|15401.7|15399.7|15401.7|15399.7|15402.1|15400.1|15401.4|15399.4|6
1631673160000|2021-09-15 02:32:40|15401.8|15399.8|15401.9|15399.9|15402.6|15400.6|15401.4|15399.4|26
1631673170000|2021-09-15 02:32:50|15401.8|15399.8|15401.3|15399.3|15401.8|15399.8|15400.8|15398.8|9
1631673180000|2021-09-15 02:33:00|15401.4|15399.4|15400.8|15398.8|15401.4|15399.4|15400.8|15398.8|7
1631673190000|2021-09-15 02:33:10|15400.9|15398.9|15399.3|15397.3|15401.1|15399.1|15399.1|15397.1|31
1631673200000|2021-09-15 02:33:20|15399.2|15397.2|15399.1|15397.1|15399.3|15397.3|15398.8|15396.8|20
1631673210000|2021-09-15 02:33:30|15399.2|15397.2|15399.3|15397.3|15399.3|15397.3|15398.4|15396.4|4
1631673220000|2021-09-15 02:33:40|15399.1|15397.1|15399.3|15397.3|15399.6|15397.6|15398.8|15396.8|7
1631673230000|2021-09-15 02:33:50|15399.4|15397.4|15397.6|15395.6|15399.8|15397.8|15397.6|15395.6|14
1631673240000|2021-09-15 02:34:00|15397.9|15395.9|15400.3|15398.3|15400.3|15398.3|15397.8|15395.8|21
1631673250000|2021-09-15 02:34:10|15400.4|15398.4|15400.4|15398.4|15400.8|15398.8|15400.3|15398.3|6
1631673260000|2021-09-15 02:34:20|15400.6|15398.6|15399.3|15397.3|15400.6|15398.6|15399.3|15397.3|2
1631673270000|2021-09-15 02:34:30|15399.2|15397.2|15398.8|15396.8|15399.3|15397.3|15398.7|15396.7|6
1631673280000|2021-09-15 02:34:40|15398.9|15396.9|15398.8|15396.8|15399.3|15397.3|15398.6|15396.6|3
1631673290000|2021-09-15 02:34:50|15398.9|15396.9|15398.6|15396.6|15399.2|15397.2|15398.6|15396.6|4
1631673300000|2021-09-15 02:35:00|15398.7|15396.7|15398.3|15396.3|15398.8|15396.8|15398.1|15396.1|1
1631673310000|2021-09-15 02:35:10|15398.2|15396.2|15397.9|15395.9|15398.2|15396.2|15397.6|15395.6|3
1631673320000|2021-09-15 02:35:20|15397.8|15395.8|15398.2|15396.2|15398.2|15396.2|15397.8|15395.8|1
1631673330000|2021-09-15 02:35:30|15398.1|15396.1|15398.1|15396.1|15398.2|15396.2|15397.8|15395.8|0
1631673340000|2021-09-15 02:35:40|15397.9|15395.9|15396.8|15394.8|15397.9|15395.9|15396.8|15394.8|16
1631673350000|2021-09-15 02:35:50|15396.7|15394.7|15396.3|15394.3|15397.1|15395.1|15396.1|15394.1|16
1631673360000|2021-09-15 02:36:00|15396.2|15394.2|15396.4|15394.4|15396.4|15394.4|15395.3|15393.3|40
1631673370000|2021-09-15 02:36:10|15396.6|15394.6|15396.1|15394.1|15396.6|15394.6|15395.9|15393.9|10
1631673380000|2021-09-15 02:36:20|15396.2|15394.2|15396.9|15394.9|15397.2|15395.2|15396.1|15394.1|4
1631673390000|2021-09-15 02:36:30|15396.7|15394.7|15397.3|15395.3|15397.8|15395.8|15396.6|15394.6|3
1631673400000|2021-09-15 02:36:40|15396.7|15394.7|15396.6|15394.6|15396.7|15394.7|15396.6|15394.6|3
1631673410000|2021-09-15 02:36:50|15396.7|15394.7|15397.3|15395.3|15397.3|15395.3|15396.6|15394.6|6
1631673420000|2021-09-15 02:37:00|15397.6|15395.6|15397.2|15395.2|15397.6|15395.6|15396.9|15394.9|9
1631673430000|2021-09-15 02:37:10|15397.3|15395.3|15396.6|15394.6|15397.6|15395.6|15396.6|15394.6|8
1631673440000|2021-09-15 02:37:20|15396.4|15394.4|15396.1|15394.1|15396.7|15394.7|15396.1|15394.1|3
1631673450000|2021-09-15 02:37:30|15396.3|15394.3|15395.8|15393.8|15396.4|15394.4|15395.8|15393.8|7
1631673460000|2021-09-15 02:37:40|15396.1|15394.1|15396.6|15394.6|15396.8|15394.8|15396.1|15394.1|1
1631673480000|2021-09-15 02:38:00|15396.4|15394.4|15395.6|15393.6|15396.4|15394.4|15395.4|15393.4|9
1631673490000|2021-09-15 02:38:10|15395.7|15393.7|15395.3|15393.3|15395.8|15393.8|15395.2|15393.2|18
1631673500000|2021-09-15 02:38:20|15395.2|15393.2|15395.7|15393.7|15396.1|15394.1|15395.1|15393.1|7
1631673510000|2021-09-15 02:38:30|15395.8|15393.8|15394.8|15392.8|15395.8|15393.8|15394.8|15392.8|12
1631673520000|2021-09-15 02:38:40|15394.6|15392.6|15394.3|15392.3|15394.6|15392.6|15394.1|15392.1|10
1631673530000|2021-09-15 02:38:50|15394.2|15392.2|15393.9|15391.9|15394.2|15392.2|15393.6|15391.6|15
1631673540000|2021-09-15 02:39:00|15394.1|15392.1|15394.8|15392.8|15394.8|15392.8|15394.1|15392.1|10
1631673550000|2021-09-15 02:39:10|15394.9|15392.9|15394.1|15392.1|15395.1|15393.1|15394.1|15392.1|8
1631673560000|2021-09-15 02:39:20|15394.2|15392.2|15395.1|15393.1|15395.1|15393.1|15394.2|15392.2|10
1631673570000|2021-09-15 02:39:30|15394.8|15392.8|15395.1|15393.1|15395.3|15393.3|15394.8|15392.8|1
1631673580000|2021-09-15 02:39:40|15395.2|15393.2|15395.1|15393.1|15395.3|15393.3|15395.1|15393.1|1
1631673590000|2021-09-15 02:39:50|15394.9|15392.9|15394.2|15392.2|15394.9|15392.9|15393.9|15391.9|4
1631673600000|2021-09-15 02:40:00|15394.3|15392.3|15395.2|15393.2|15395.2|15393.2|15394.3|15392.3|5
1631673610000|2021-09-15 02:40:10|15395.1|15393.1|15394.6|15392.6|15395.1|15393.1|15394.6|15392.6|1
1631673620000|2021-09-15 02:40:20|15394.2|15392.2|15393.6|15391.6|15394.3|15392.3|15393.6|15391.6|9
1631673630000|2021-09-15 02:40:30|15393.4|15391.4|15393.4|15391.4|15393.8|15391.8|15393.3|15391.3|8
1631673640000|2021-09-15 02:40:40|15393.6|15391.6|15392.8|15390.8|15393.6|15391.6|15392.8|15390.8|12
1631673650000|2021-09-15 02:40:50|15393.1|15391.1|15393.1|15391.1|15393.8|15391.8|15392.9|15390.9|6
1631673660000|2021-09-15 02:41:00|15393.2|15391.2|15393.3|15391.3|15393.4|15391.4|15393.2|15391.2|28
1631673670000|2021-09-15 02:41:10|15393.4|15391.4|15393.1|15391.1|15393.4|15391.4|15392.7|15390.7|4
1631673680000|2021-09-15 02:41:20|15393.2|15391.2|15393.3|15391.3|15393.3|15391.3|15393.1|15391.1|5
1631673690000|2021-09-15 02:41:30|15393.2|15391.2|15393.3|15391.3|15393.3|15391.3|15393.1|15391.1|1
1631673700000|2021-09-15 02:41:40|15393.6|15391.6|15393.6|15391.6|15393.9|15391.9|15393.3|15391.3|9
1631673710000|2021-09-15 02:41:50|15393.7|15391.7|15393.6|15391.6|15393.8|15391.8|15393.4|15391.4|1
1631673720000|2021-09-15 02:42:00|15393.4|15391.4|15393.3|15391.3|15393.7|15391.7|15393.3|15391.3|5
1631673730000|2021-09-15 02:42:10|15393.4|15391.4|15393.8|15391.8|15393.8|15391.8|15393.3|15391.3|5
1631673740000|2021-09-15 02:42:20|15393.7|15391.7|15392.9|15390.9|15393.7|15391.7|15392.8|15390.8|29
1631673750000|2021-09-15 02:42:30|15392.8|15390.8|15392.8|15390.8|15393.1|15391.1|15392.7|15390.7|3
1631673760000|2021-09-15 02:42:40|15392.7|15390.7|15392.6|15390.6|15392.7|15390.7|15392.1|15390.1|8
1631673770000|2021-09-15 02:42:50|15392.4|15390.4|15391.8|15389.8|15392.4|15390.4|15391.8|15389.8|13
1631673780000|2021-09-15 02:43:00|15391.7|15389.7|15392.3|15390.3|15392.3|15390.3|15391.4|15389.4|12
1631673790000|2021-09-15 02:43:10|15392.4|15390.4|15391.7|15389.7|15392.4|15390.4|15391.3|15389.3|14
1631673800000|2021-09-15 02:43:20|15391.8|15389.8|15390.6|15388.6|15391.9|15389.9|15390.6|15388.6|12
1631673810000|2021-09-15 02:43:30|15390.7|15388.7|15390.3|15388.3|15391.6|15389.6|15390.3|15388.3|12
1631673820000|2021-09-15 02:43:40|15390.2|15388.2|15390.4|15388.4|15390.7|15388.7|15390.1|15388.1|3
1631673830000|2021-09-15 02:43:50|15390.6|15388.6|15390.7|15388.7|15390.7|15388.7|15390.4|15388.4|2
1631673840000|2021-09-15 02:44:00|15390.8|15388.8|15391.7|15389.7|15391.7|15389.7|15390.6|15388.6|11
1631673850000|2021-09-15 02:44:10|15391.8|15389.8|15391.4|15389.4|15391.8|15389.8|15391.2|15389.2|6
1631673860000|2021-09-15 02:44:20|15391.7|15389.7|15393.2|15391.2|15393.4|15391.4|15391.6|15389.6|13
1631673870000|2021-09-15 02:44:30|15393.3|15391.3|15394.3|15392.3|15394.3|15392.3|15393.2|15391.2|2
1631673880000|2021-09-15 02:44:40|15394.1|15392.1|15393.7|15391.7|15394.6|15392.6|15393.7|15391.7|12
1631673890000|2021-09-15 02:44:50|15393.6|15391.6|15393.4|15391.4|15394.2|15392.2|15393.4|15391.4|5
1631673900000|2021-09-15 02:45:00|15393.3|15391.3|15393.7|15391.7|15393.9|15391.9|15393.2|15391.2|5
1631673910000|2021-09-15 02:45:10|15393.8|15391.8|15393.6|15391.6|15394.2|15392.2|15393.6|15391.6|9
1631673920000|2021-09-15 02:45:20|15393.2|15391.2|15392.6|15390.6|15393.2|15391.2|15392.4|15390.4|10
1631673930000|2021-09-15 02:45:30|15392.7|15390.7|15393.6|15391.6|15393.6|15391.6|15392.7|15390.7|10
1631673940000|2021-09-15 02:45:40|15393.7|15391.7|15393.6|15391.6|15393.7|15391.7|15392.9|15390.9|2
1631673950000|2021-09-15 02:45:50|15393.4|15391.4|15393.1|15391.1|15393.4|15391.4|15393.1|15391.1|1
1631673960000|2021-09-15 02:46:00|15392.9|15390.9|15393.9|15391.9|15393.9|15391.9|15392.9|15390.9|10
1631673970000|2021-09-15 02:46:10|15393.8|15391.8|15394.4|15392.4|15394.4|15392.4|15393.8|15391.8|1
1631673980000|2021-09-15 02:46:20|15394.6|15392.6|15394.3|15392.3|15394.6|15392.6|15394.2|15392.2|12
1631673990000|2021-09-15 02:46:30|15394.2|15392.2|15393.1|15391.1|15394.2|15392.2|15393.1|15391.1|10
1631674000000|2021-09-15 02:46:40|15393.2|15391.2|15393.9|15391.9|15393.9|15391.9|15392.9|15390.9|10
1631674010000|2021-09-15 02:46:50|15394.1|15392.1|15393.3|15391.3|15394.1|15392.1|15393.2|15391.2|6
1631674020000|2021-09-15 02:47:00|15393.4|15391.4|15392.8|15390.8|15393.6|15391.6|15392.6|15390.6|4
1631674030000|2021-09-15 02:47:10|15392.7|15390.7|15392.1|15390.1|15392.9|15390.9|15392.1|15390.1|4
1631674040000|2021-09-15 02:47:20|15392.2|15390.2|15392.4|15390.4|15392.8|15390.8|15391.8|15389.8|10
1631674050000|2021-09-15 02:47:30|15392.6|15390.6|15393.7|15391.7|15393.7|15391.7|15392.3|15390.3|9
1631674060000|2021-09-15 02:47:40|15393.8|15391.8|15393.6|15391.6|15393.8|15391.8|15393.3|15391.3|0
1631674070000|2021-09-15 02:47:50|15393.9|15391.9|15394.6|15392.6|15394.8|15392.8|15393.9|15391.9|17
1631674080000|2021-09-15 02:48:00|15394.7|15392.7|15394.2|15392.2|15394.7|15392.7|15394.1|15392.1|5
1631674090000|2021-09-15 02:48:10|15394.3|15392.3|15393.7|15391.7|15394.8|15392.8|15393.3|15391.3|10
1631674100000|2021-09-15 02:48:20|15393.3|15391.3|15393.7|15391.7|15393.9|15391.9|15393.3|15391.3|4
1631674110000|2021-09-15 02:48:30|15393.6|15391.6|15393.6|15391.6|15393.6|15391.6|15392.8|15390.8|7
1631674120000|2021-09-15 02:48:40|15393.1|15391.1|15392.8|15390.8|15393.3|15391.3|15392.6|15390.6|11
1631674130000|2021-09-15 02:48:50|15392.9|15390.9|15393.8|15391.8|15393.8|15391.8|15392.9|15390.9|1
1631674140000|2021-09-15 02:49:00|15393.7|15391.7|15393.2|15391.2|15393.9|15391.9|15393.1|15391.1|6
1631674150000|2021-09-15 02:49:10|15393.1|15391.1|15392.6|15390.6|15393.1|15391.1|15392.4|15390.4|2
1631674160000|2021-09-15 02:49:20|15392.7|15390.7|15392.4|15390.4|15392.9|15390.9|15392.3|15390.3|7
1631674170000|2021-09-15 02:49:30|15392.6|15390.6|15393.1|15391.1|15393.4|15391.4|15392.6|15390.6|5
1631674180000|2021-09-15 02:49:40|15393.2|15391.2|15393.7|15391.7|15393.8|15391.8|15393.1|15391.1|3
1631674190000|2021-09-15 02:49:50|15393.6|15391.6|15393.8|15391.8|15393.8|15391.8|15393.3|15391.3|0
1631674200000|2021-09-15 02:50:00|15393.7|15391.7|15393.9|15391.9|15393.9|15391.9|15393.7|15391.7|8
1631674210000|2021-09-15 02:50:10|15394.1|15392.1|15395.1|15393.1|15395.1|15393.1|15394.1|15392.1|7
1631674220000|2021-09-15 02:50:20|15395.2|15393.2|15395.3|15393.3|15395.6|15393.6|15395.1|15393.1|21
1631674230000|2021-09-15 02:50:30|15395.2|15393.2|15394.8|15392.8|15395.2|15393.2|15394.6|15392.6|6
1631674240000|2021-09-15 02:50:40|15394.7|15392.7|15394.6|15392.6|15394.8|15392.8|15394.6|15392.6|1
1631674250000|2021-09-15 02:50:50|15394.3|15392.3|15394.1|15392.1|15394.3|15392.3|15393.8|15391.8|2
1631674260000|2021-09-15 02:51:00|15393.9|15391.9|15394.1|15392.1|15394.2|15392.2|15393.7|15391.7|3
1631674270000|2021-09-15 02:51:10|15394.2|15392.2|15394.8|15392.8|15394.8|15392.8|15393.9|15391.9|2
1631674280000|2021-09-15 02:51:20|15395.2|15393.2|15395.2|15393.2|15395.4|15393.4|15395.2|15393.2|12
1631674290000|2021-09-15 02:51:30|15395.1|15393.1|15395.3|15393.3|15395.4|15393.4|15395.1|15393.1|5
1631674300000|2021-09-15 02:51:40|15395.4|15393.4|15395.1|15393.1|15395.9|15393.9|15395.1|15393.1|22
1631674310000|2021-09-15 02:51:50|15395.2|15393.2|15395.4|15393.4|15395.8|15393.8|15395.2|15393.2|4
1631674320000|2021-09-15 02:52:00|15395.3|15393.3|15395.8|15393.8|15395.8|15393.8|15395.1|15393.1|9
1631674330000|2021-09-15 02:52:10|15395.7|15393.7|15395.7|15393.7|15395.8|15393.8|15395.6|15393.6|4
1631674340000|2021-09-15 02:52:20|15395.4|15393.4|15395.7|15393.7|15395.7|15393.7|15395.4|15393.4|1
1631674350000|2021-09-15 02:52:30|15395.8|15393.8|15394.9|15392.9|15395.8|15393.8|15394.8|15392.8|8
1631674360000|2021-09-15 02:52:40|15394.6|15392.6|15394.1|15392.1|15394.6|15392.6|15393.9|15391.9|6
1631674370000|2021-09-15 02:52:50|15394.2|15392.2|15393.1|15391.1|15394.3|15392.3|15393.1|15391.1|19
1631674380000|2021-09-15 02:53:00|15392.8|15390.8|15393.3|15391.3|15393.4|15391.4|15392.8|15390.8|10
1631674390000|2021-09-15 02:53:10|15393.6|15391.6|15393.1|15391.1|15393.6|15391.6|15393.1|15391.1|3
1631674400000|2021-09-15 02:53:20|15392.9|15390.9|15391.6|15389.6|15392.9|15390.9|15391.6|15389.6|9
1631674410000|2021-09-15 02:53:30|15391.4|15389.4|15392.3|15390.3|15392.7|15390.7|15390.8|15388.8|38
1631674420000|2021-09-15 02:53:40|15392.2|15390.2|15392.6|15390.6|15392.7|15390.7|15392.1|15390.1|8
1631674430000|2021-09-15 02:53:50|15392.7|15390.7|15392.6|15390.6|15393.1|15391.1|15392.6|15390.6|6
1631674440000|2021-09-15 02:54:00|15392.4|15390.4|15393.8|15391.8|15393.8|15391.8|15392.4|15390.4|7
1631674450000|2021-09-15 02:54:10|15393.7|15391.7|15394.6|15392.6|15394.6|15392.6|15393.6|15391.6|7
1631674460000|2021-09-15 02:54:20|15394.4|15392.4|15394.3|15392.3|15394.4|15392.4|15393.9|15391.9|3
1631674470000|2021-09-15 02:54:30|15394.1|15392.1|15393.6|15391.6|15394.1|15392.1|15393.6|15391.6|7
1631674480000|2021-09-15 02:54:40|15393.7|15391.7|15394.7|15392.7|15394.7|15392.7|15393.7|15391.7|44
1631674490000|2021-09-15 02:54:50|15394.6|15392.6|15394.4|15392.4|15394.7|15392.7|15394.4|15392.4|8
1631674500000|2021-09-15 02:55:00|15394.6|15392.6|15393.9|15391.9|15394.6|15392.6|15393.9|15391.9|11
1631674510000|2021-09-15 02:55:10|15393.8|15391.8|15393.6|15391.6|15393.9|15391.9|15393.6|15391.6|3
1631674520000|2021-09-15 02:55:20|15393.4|15391.4|15393.4|15391.4|15393.7|15391.7|15393.4|15391.4|2
1631674530000|2021-09-15 02:55:30|15393.6|15391.6|15393.1|15391.1|15393.6|15391.6|15392.8|15390.8|2
1631674540000|2021-09-15 02:55:40|15392.9|15390.9|15393.6|15391.6|15393.7|15391.7|15392.9|15390.9|9
1631674550000|2021-09-15 02:55:50|15393.7|15391.7|15392.8|15390.8|15393.8|15391.8|15392.8|15390.8|1
1631674560000|2021-09-15 02:56:00|15392.9|15390.9|15392.6|15390.6|15392.9|15390.9|15392.2|15390.2|1
1631674570000|2021-09-15 02:56:10|15392.7|15390.7|15392.8|15390.8|15392.9|15390.9|15392.4|15390.4|6
1631674580000|2021-09-15 02:56:20|15392.9|15390.9|15393.4|15391.4|15393.4|15391.4|15392.9|15390.9|4
1631674590000|2021-09-15 02:56:30|15393.8|15391.8|15394.3|15392.3|15394.3|15392.3|15393.7|15391.7|9
1631674600000|2021-09-15 02:56:40|15394.4|15392.4|15395.8|15393.8|15396.1|15394.1|15394.4|15392.4|19
1631674610000|2021-09-15 02:56:50|15395.9|15393.9|15396.1|15394.1|15396.4|15394.4|15395.9|15393.9|22
1631674620000|2021-09-15 02:57:00|15395.9|15393.9|15395.4|15393.4|15396.7|15394.7|15395.3|15393.3|27
1631674630000|2021-09-15 02:57:10|15395.3|15393.3|15394.3|15392.3|15395.3|15393.3|15394.2|15392.2|10
1631674640000|2021-09-15 02:57:20|15394.4|15392.4|15394.4|15392.4|15394.4|15392.4|15393.6|15391.6|8
1631674650000|2021-09-15 02:57:30|15394.6|15392.6|15394.4|15392.4|15394.8|15392.8|15394.4|15392.4|1
1631674660000|2021-09-15 02:57:40|15394.6|15392.6|15393.6|15391.6|15394.6|15392.6|15393.6|15391.6|2
1631674670000|2021-09-15 02:57:50|15393.7|15391.7|15393.4|15391.4|15393.8|15391.8|15393.1|15391.1|8
1631674680000|2021-09-15 02:58:00|15393.7|15391.7|15392.8|15390.8|15394.1|15392.1|15392.8|15390.8|7
1631674690000|2021-09-15 02:58:10|15392.9|15390.9|15392.6|15390.6|15393.1|15391.1|15391.7|15389.7|15
1631674700000|2021-09-15 02:58:20|15392.4|15390.4|15393.3|15391.3|15393.3|15391.3|15392.1|15390.1|10
1631674710000|2021-09-15 02:58:30|15393.2|15391.2|15393.1|15391.1|15393.3|15391.3|15392.9|15390.9|3
1631674720000|2021-09-15 02:58:40|15393.2|15391.2|15392.9|15390.9|15393.2|15391.2|15392.8|15390.8|1
1631674730000|2021-09-15 02:58:50|15393.1|15391.1|15392.8|15390.8|15393.1|15391.1|15392.1|15390.1|3
1631674740000|2021-09-15 02:59:00|15392.9|15390.9|15393.3|15391.3|15393.3|15391.3|15392.7|15390.7|7
1631674750000|2021-09-15 02:59:10|15393.2|15391.2|15394.8|15392.8|15395.1|15393.1|15393.2|15391.2|7
1631674760000|2021-09-15 02:59:20|15394.9|15392.9|15395.1|15393.1|15395.1|15393.1|15394.8|15392.8|6
1631674770000|2021-09-15 02:59:30|15394.8|15392.8|15395.4|15393.4|15395.4|15393.4|15394.8|15392.8|3
1631674780000|2021-09-15 02:59:40|15395.3|15393.3|15394.1|15392.1|15395.3|15393.3|15393.9|15391.9|15
1631674790000|2021-09-15 02:59:50|15393.9|15391.9|15393.6|15391.6|15393.9|15391.9|15393.6|15391.6|1
1631674800000|2021-09-15 03:00:00|15393.8|15391.8|15393.8|15391.8|15394.3|15392.3|15393.7|15391.7|3
1631674810000|2021-09-15 03:00:10|15393.9|15391.9|15394.2|15392.2|15394.2|15392.2|15393.7|15391.7|2
1631674820000|2021-09-15 03:00:20|15394.6|15392.6|15396.1|15394.1|15396.1|15394.1|15394.3|15392.3|9
1631674830000|2021-09-15 03:00:30|15395.9|15393.9|15397.8|15395.8|15398.2|15396.2|15395.9|15393.9|42
1631674840000|2021-09-15 03:00:40|15397.9|15395.9|15398.4|15396.4|15398.4|15396.4|15397.3|15395.3|12
1631674850000|2021-09-15 03:00:50|15398.6|15396.6|15399.7|15397.7|15399.7|15397.7|15398.6|15396.6|18
1631674860000|2021-09-15 03:01:00|15400.1|15398.1|15400.1|15398.1|15401.3|15399.3|15400.1|15398.1|39
1631674870000|2021-09-15 03:01:10|15400.2|15398.2|15399.8|15397.8|15400.3|15398.3|15399.3|15397.3|21
1631674880000|2021-09-15 03:01:20|15399.9|15397.9|15399.6|15397.6|15399.9|15397.9|15399.6|15397.6|5
1631674890000|2021-09-15 03:01:30|15399.4|15397.4|15397.9|15395.9|15399.4|15397.4|15397.6|15395.6|32
1631674900000|2021-09-15 03:01:40|15397.8|15395.8|15398.1|15396.1|15398.4|15396.4|15397.8|15395.8|5
1631674910000|2021-09-15 03:01:50|15398.2|15396.2|15398.7|15396.7|15398.9|15396.9|15398.2|15396.2|6
1631674920000|2021-09-15 03:02:00|15398.6|15396.6|15399.9|15397.9|15399.9|15397.9|15398.6|15396.6|10
1631674930000|2021-09-15 03:02:10|15399.8|15397.8|15399.8|15397.8|15399.9|15397.9|15399.6|15397.6|4
1631674940000|2021-09-15 03:02:20|15399.9|15397.9|15398.9|15396.9|15399.9|15397.9|15398.9|15396.9|3
1631674950000|2021-09-15 03:02:30|15399.1|15397.1|15399.1|15397.1|15399.1|15397.1|15398.6|15396.6|10
1631674960000|2021-09-15 03:02:40|15398.8|15396.8|15399.1|15397.1|15399.7|15397.7|15398.2|15396.2|24
1631674970000|2021-09-15 03:02:50|15399.2|15397.2|15399.8|15397.8|15399.9|15397.9|15399.2|15397.2|4
1631674980000|2021-09-15 03:03:00|15399.7|15397.7|15399.6|15397.6|15399.9|15397.9|15399.3|15397.3|7
1631674990000|2021-09-15 03:03:10|15399.4|15397.4|15399.8|15397.8|15399.8|15397.8|15399.1|15397.1|6
1631675000000|2021-09-15 03:03:20|15399.7|15397.7|15399.4|15397.4|15399.9|15397.9|15399.3|15397.3|8
1631675010000|2021-09-15 03:03:30|15399.3|15397.3|15398.8|15396.8|15399.3|15397.3|15398.8|15396.8|9
1631675020000|2021-09-15 03:03:40|15398.7|15396.7|15398.8|15396.8|15398.8|15396.8|15398.2|15396.2|6
1631675030000|2021-09-15 03:03:50|15399.1|15397.1|15399.7|15397.7|15399.7|15397.7|15399.1|15397.1|5
1631675040000|2021-09-15 03:04:00|15399.8|15397.8|15399.6|15397.6|15399.9|15397.9|15399.6|15397.6|4
1631675050000|2021-09-15 03:04:10|15399.4|15397.4|15398.9|15396.9|15399.4|15397.4|15398.8|15396.8|3
1631675060000|2021-09-15 03:04:20|15398.8|15396.8|15398.6|15396.6|15398.8|15396.8|15398.6|15396.6|0
1631675070000|2021-09-15 03:04:30|15398.7|15396.7|15398.7|15396.7|15398.8|15396.8|15398.4|15396.4|7
1631675080000|2021-09-15 03:04:40|15398.4|15396.4|15398.2|15396.2|15398.6|15396.6|15398.2|15396.2|2
1631675090000|2021-09-15 03:04:50|15398.1|15396.1|15397.7|15395.7|15398.2|15396.2|15397.6|15395.6|8
1631675100000|2021-09-15 03:05:00|15397.8|15395.8|15398.1|15396.1|15398.3|15396.3|15397.7|15395.7|9
1631675110000|2021-09-15 03:05:10|15398.2|15396.2|15398.2|15396.2|15398.3|15396.3|15398.1|15396.1|0
1631675120000|2021-09-15 03:05:20|15398.3|15396.3|15398.3|15396.3|15398.3|15396.3|15397.9|15395.9|3
1631675130000|2021-09-15 03:05:30|15398.2|15396.2|15398.8|15396.8|15399.2|15397.2|15398.2|15396.2|6
1631675140000|2021-09-15 03:05:40|15398.7|15396.7|15398.4|15396.4|15398.8|15396.8|15398.3|15396.3|2
1631675150000|2021-09-15 03:05:50|15398.7|15396.7|15398.2|15396.2|15398.8|15396.8|15398.2|15396.2|3
1631675160000|2021-09-15 03:06:00|15398.1|15396.1|15398.3|15396.3|15398.4|15396.4|15398.1|15396.1|2
1631675170000|2021-09-15 03:06:10|15398.2|15396.2|15398.3|15396.3|15398.3|15396.3|15398.2|15396.2|0
1631675180000|2021-09-15 03:06:20|15398.8|15396.8|15399.3|15397.3|15399.4|15397.4|15398.7|15396.7|9
1631675190000|2021-09-15 03:06:30|15399.2|15397.2|15399.1|15397.1|15399.2|15397.2|15398.8|15396.8|4
1631675200000|2021-09-15 03:06:40|15398.9|15396.9|15398.8|15396.8|15398.9|15396.9|15398.6|15396.6|0
1631675210000|2021-09-15 03:06:50|15398.7|15396.7|15398.8|15396.8|15398.8|15396.8|15398.6|15396.6|1
1631675220000|2021-09-15 03:07:00|15399.1|15397.1|15399.1|15397.1|15399.1|15397.1|15399.1|15397.1|1
1631675230000|2021-09-15 03:07:10|15399.2|15397.2|15399.1|15397.1|15399.3|15397.3|15399.1|15397.1|0
1631675240000|2021-09-15 03:07:20|15398.8|15396.8|15399.3|15397.3|15399.3|15397.3|15398.7|15396.7|5
1631675250000|2021-09-15 03:07:30|15399.2|15397.2|15399.3|15397.3|15399.3|15397.3|15398.9|15396.9|6
1631675260000|2021-09-15 03:07:40|15399.4|15397.4|15399.4|15397.4|15399.9|15397.9|15399.4|15397.4|16
1631675270000|2021-09-15 03:07:50|15399.6|15397.6|15399.1|15397.1|15399.6|15397.6|15399.1|15397.1|1
1631675280000|2021-09-15 03:08:00|15398.9|15396.9|15398.9|15396.9|15398.9|15396.9|15398.3|15396.3|4
1631675290000|2021-09-15 03:08:10|15399.1|15397.1|15398.8|15396.8|15399.1|15397.1|15398.8|15396.8|0
1631675300000|2021-09-15 03:08:20|15398.7|15396.7|15398.9|15396.9|15398.9|15396.9|15398.6|15396.6|0
1631675320000|2021-09-15 03:08:40|15398.8|15396.8|15398.3|15396.3|15398.8|15396.8|15398.3|15396.3|1
1631675330000|2021-09-15 03:08:50|15397.8|15395.8|15397.8|15395.8|15398.1|15396.1|15397.8|15395.8|11
1631675340000|2021-09-15 03:09:00|15397.1|15395.1|15396.6|15394.6|15397.1|15395.1|15396.3|15394.3|25
1631675350000|2021-09-15 03:09:10|15396.7|15394.7|15396.9|15394.9|15397.6|15395.6|15396.7|15394.7|9
1631675360000|2021-09-15 03:09:20|15397.1|15395.1|15397.7|15395.7|15397.9|15395.9|15397.1|15395.1|5
1631675370000|2021-09-15 03:09:30|15397.6|15395.6|15397.7|15395.7|15397.7|15395.7|15397.4|15395.4|4
1631675390000|2021-09-15 03:09:50|15397.6|15395.6|15397.2|15395.2|15397.6|15395.6|15397.2|15395.2|2
1631675400000|2021-09-15 03:10:00|15397.3|15395.3|15397.3|15395.3|15397.4|15395.4|15397.2|15395.2|0
1631675410000|2021-09-15 03:10:10|15397.4|15395.4|15397.6|15395.6|15397.6|15395.6|15397.4|15395.4|4
1631675420000|2021-09-15 03:10:20|15397.7|15395.7|15397.6|15395.6|15397.8|15395.8|15397.4|15395.4|1
1631675430000|2021-09-15 03:10:30|15397.4|15395.4|15397.6|15395.6|15397.6|15395.6|15397.3|15395.3|0
1631675440000|2021-09-15 03:10:40|15397.8|15395.8|15398.2|15396.2|15398.4|15396.4|15397.7|15395.7|5
1631675450000|2021-09-15 03:10:50|15398.1|15396.1|15398.1|15396.1|15398.1|15396.1|15398.1|15396.1|0
1631675460000|2021-09-15 03:11:00|15398.3|15396.3|15398.9|15396.9|15399.1|15397.1|15398.3|15396.3|5
1631675470000|2021-09-15 03:11:10|15398.8|15396.8|15398.1|15396.1|15398.9|15396.9|15397.9|15395.9|4
1631675480000|2021-09-15 03:11:20|15398.2|15396.2|15397.8|15395.8|15398.3|15396.3|15397.8|15395.8|4
1631675490000|2021-09-15 03:11:30|15397.9|15395.9|15398.9|15396.9|15398.9|15396.9|15397.9|15395.9|4
1631675500000|2021-09-15 03:11:40|15398.8|15396.8|15398.3|15396.3|15398.8|15396.8|15398.2|15396.2|11
1631675510000|2021-09-15 03:11:50|15398.4|15396.4|15398.6|15396.6|15398.7|15396.7|15398.4|15396.4|0
1631675520000|2021-09-15 03:12:00|15398.4|15396.4|15397.9|15395.9|15398.4|15396.4|15397.7|15395.7|1
1631675530000|2021-09-15 03:12:10|15398.1|15396.1|15397.9|15395.9|15398.4|15396.4|15397.8|15395.8|1
1631675540000|2021-09-15 03:12:20|15398.1|15396.1|15397.8|15395.8|15398.3|15396.3|15397.8|15395.8|1
1631675550000|2021-09-15 03:12:30|15397.3|15395.3|15397.6|15395.6|15397.7|15395.7|15397.3|15395.3|2
1631675560000|2021-09-15 03:12:40|15397.4|15395.4|15396.9|15394.9|15397.4|15395.4|15396.6|15394.6|1
1631675570000|2021-09-15 03:12:50|15397.1|15395.1|15396.6|15394.6|15397.2|15395.2|15396.6|15394.6|20
1631675580000|2021-09-15 03:13:00|15396.7|15394.7|15396.7|15394.7|15397.1|15395.1|15396.6|15394.6|5
1631675590000|2021-09-15 03:13:10|15396.8|15394.8|15397.1|15395.1|15397.1|15395.1|15396.8|15394.8|2
1631675600000|2021-09-15 03:13:20|15396.9|15394.9|15396.8|15394.8|15396.9|15394.9|15396.6|15394.6|1
1631675610000|2021-09-15 03:13:30|15396.7|15394.7|15397.1|15395.1|15397.1|15395.1|15396.7|15394.7|2
1631675630000|2021-09-15 03:13:50|15396.9|15394.9|15396.9|15394.9|15396.9|15394.9|15396.8|15394.8|3
1631675640000|2021-09-15 03:14:00|15396.8|15394.8|15396.3|15394.3|15396.8|15394.8|15395.9|15393.9|14
1631675650000|2021-09-15 03:14:10|15396.2|15394.2|15396.3|15394.3|15396.3|15394.3|15396.1|15394.1|2
1631675660000|2021-09-15 03:14:20|15396.4|15394.4|15396.6|15394.6|15396.6|15394.6|15396.3|15394.3|8
1631675670000|2021-09-15 03:14:30|15396.4|15394.4|15396.3|15394.3|15396.4|15394.4|15396.3|15394.3|0
1631675680000|2021-09-15 03:14:40|15396.4|15394.4|15395.6|15393.6|15396.4|15394.4|15395.4|15393.4|15
1631675690000|2021-09-15 03:14:50|15395.4|15393.4|15395.1|15393.1|15395.7|15393.7|15394.6|15392.6|12
1631675700000|2021-09-15 03:15:00|15395.2|15393.2|15394.6|15392.6|15395.2|15393.2|15394.4|15392.4|10
1631675710000|2021-09-15 03:15:10|15394.9|15392.9|15395.1|15393.1|15395.1|15393.1|15394.6|15392.6|8
1631675720000|2021-09-15 03:15:20|15395.2|15393.2|15395.2|15393.2|15395.4|15393.4|15394.6|15392.6|10
1631675730000|2021-09-15 03:15:30|15394.7|15392.7|15394.1|15392.1|15394.8|15392.8|15393.7|15391.7|22
1631675740000|2021-09-15 03:15:40|15393.9|15391.9|15393.3|15391.3|15394.4|15392.4|15393.1|15391.1|19
1631675750000|2021-09-15 03:15:50|15393.1|15391.1|15392.8|15390.8|15393.3|15391.3|15392.8|15390.8|0
1631675760000|2021-09-15 03:16:00|15392.9|15390.9|15393.4|15391.4|15393.9|15391.9|15392.8|15390.8|10
1631675770000|2021-09-15 03:16:10|15393.3|15391.3|15394.4|15392.4|15394.7|15392.7|15393.1|15391.1|18
1631675780000|2021-09-15 03:16:20|15394.3|15392.3|15395.1|15393.1|15395.2|15393.2|15394.1|15392.1|2
1631675790000|2021-09-15 03:16:30|15395.2|15393.2|15395.1|15393.1|15395.2|15393.2|15394.9|15392.9|0
1631675800000|2021-09-15 03:16:40|15395.6|15393.6|15396.4|15394.4|15396.4|15394.4|15395.6|15393.6|7
1631675810000|2021-09-15 03:16:50|15396.3|15394.3|15395.7|15393.7|15396.3|15394.3|15395.7|15393.7|2
1631675820000|2021-09-15 03:17:00|15395.8|15393.8|15395.8|15393.8|15396.1|15394.1|15395.7|15393.7|5
1631675830000|2021-09-15 03:17:10|15395.3|15393.3|15395.6|15393.6|15395.6|15393.6|15395.3|15393.3|1
1631675840000|2021-09-15 03:17:20|15395.7|15393.7|15395.9|15393.9|15396.2|15394.2|15395.4|15393.4|10
1631675850000|2021-09-15 03:17:30|15395.8|15393.8|15396.9|15394.9|15396.9|15394.9|15395.8|15393.8|2
1631675860000|2021-09-15 03:17:40|15396.8|15394.8|15396.9|15394.9|15396.9|15394.9|15396.7|15394.7|0
1631675870000|2021-09-15 03:17:50|15396.8|15394.8|15396.1|15394.1|15396.8|15394.8|15396.1|15394.1|5
1631675880000|2021-09-15 03:18:00|15395.9|15393.9|15397.1|15395.1|15397.1|15395.1|15395.6|15393.6|5
1631675890000|2021-09-15 03:18:10|15397.2|15395.2|15397.4|15395.4|15397.6|15395.6|15397.2|15395.2|6
1631675900000|2021-09-15 03:18:20|15397.3|15395.3|15396.8|15394.8|15397.3|15395.3|15396.8|15394.8|17
1631675910000|2021-09-15 03:18:30|15396.9|15394.9|15396.6|15394.6|15396.9|15394.9|15396.6|15394.6|2
1631675920000|2021-09-15 03:18:40|15396.4|15394.4|15395.8|15393.8|15396.4|15394.4|15395.7|15393.7|4
1631675930000|2021-09-15 03:18:50|15395.9|15393.9|15395.3|15393.3|15395.9|15393.9|15395.3|15393.3|0
1631675940000|2021-09-15 03:19:00|15395.2|15393.2|15395.3|15393.3|15395.3|15393.3|15395.2|15393.2|0
1631675950000|2021-09-15 03:19:10|15395.4|15393.4|15395.1|15393.1|15395.4|15393.4|15394.9|15392.9|15
1631675960000|2021-09-15 03:19:20|15395.3|15393.3|15394.6|15392.6|15395.6|15393.6|15394.3|15392.3|33
1631675970000|2021-09-15 03:19:30|15394.3|15392.3|15394.6|15392.6|15394.6|15392.6|15394.3|15392.3|3
1631675980000|2021-09-15 03:19:40|15394.8|15392.8|15394.8|15392.8|15394.8|15392.8|15394.8|15392.8|6
1631675990000|2021-09-15 03:19:50|15395.3|15393.3|15395.3|15393.3|15395.6|15393.6|15395.2|15393.2|5
1631676000000|2021-09-15 03:20:00|15395.4|15393.4|15395.6|15393.6|15395.6|15393.6|15394.9|15392.9|1
1631676010000|2021-09-15 03:20:10|15395.4|15393.4|15395.1|15393.1|15395.6|15393.6|15395.1|15393.1|2
1631676020000|2021-09-15 03:20:20|15395.2|15393.2|15395.1|15393.1|15395.3|15393.3|15394.7|15392.7|2
1631676030000|2021-09-15 03:20:30|15394.9|15392.9|15394.8|15392.8|15394.9|15392.9|15394.8|15392.8|0
1631676040000|2021-09-15 03:20:40|15394.7|15392.7|15393.8|15391.8|15394.7|15392.7|15393.7|15391.7|6
1631676050000|2021-09-15 03:20:50|15393.7|15391.7|15394.8|15392.8|15394.8|15392.8|15393.7|15391.7|2
1631676060000|2021-09-15 03:21:00|15394.7|15392.7|15394.6|15392.6|15394.7|15392.7|15394.3|15392.3|3
1631676070000|2021-09-15 03:21:10|15394.8|15392.8|15394.6|15392.6|15394.8|15392.8|15394.4|15392.4|3
1631676080000|2021-09-15 03:21:20|15394.4|15392.4|15394.7|15392.7|15394.7|15392.7|15394.4|15392.4|1
1631676090000|2021-09-15 03:21:30|15394.8|15392.8|15394.7|15392.7|15394.8|15392.8|15394.4|15392.4|0
1631676100000|2021-09-15 03:21:40|15394.8|15392.8|15394.8|15392.8|15394.9|15392.9|15394.8|15392.8|0
1631676110000|2021-09-15 03:21:50|15394.9|15392.9|15396.1|15394.1|15396.1|15394.1|15394.8|15392.8|20
1631676120000|2021-09-15 03:22:00|15396.2|15394.2|15396.6|15394.6|15396.7|15394.7|15396.1|15394.1|7
1631676130000|2021-09-15 03:22:10|15396.7|15394.7|15396.2|15394.2|15396.7|15394.7|15396.1|15394.1|3
1631676140000|2021-09-15 03:22:20|15396.4|15394.4|15396.6|15394.6|15396.7|15394.7|15396.4|15394.4|1
1631676150000|2021-09-15 03:22:30|15396.1|15394.1|15396.3|15394.3|15396.3|15394.3|15396.1|15394.1|2
1631676160000|2021-09-15 03:22:40|15396.2|15394.2|15396.1|15394.1|15396.2|15394.2|15396.1|15394.1|1
1631676170000|2021-09-15 03:22:50|15396.2|15394.2|15396.1|15394.1|15396.2|15394.2|15396.1|15394.1|0
1631676180000|2021-09-15 03:23:00|15395.6|15393.6|15395.3|15393.3|15395.6|15393.6|15395.3|15393.3|24
1631676190000|2021-09-15 03:23:10|15395.2|15393.2|15395.1|15393.1|15395.3|15393.3|15395.1|15393.1|0
1631676200000|2021-09-15 03:23:20|15394.7|15392.7|15394.3|15392.3|15394.7|15392.7|15394.1|15392.1|13
1631676210000|2021-09-15 03:23:30|15394.2|15392.2|15394.8|15392.8|15395.1|15393.1|15394.1|15392.1|6
1631676220000|2021-09-15 03:23:40|15394.6|15392.6|15393.9|15391.9|15394.6|15392.6|15393.9|15391.9|4
1631676230000|2021-09-15 03:23:50|15393.8|15391.8|15393.6|15391.6|15393.8|15391.8|15393.6|15391.6|3
1631676240000|2021-09-15 03:24:00|15393.1|15391.1|15393.3|15391.3|15393.4|15391.4|15393.1|15391.1|4
1631676250000|2021-09-15 03:24:10|15393.1|15391.1|15394.3|15392.3|15394.3|15392.3|15392.7|15390.7|15
1631676260000|2021-09-15 03:24:20|15394.2|15392.2|15395.1|15393.1|15395.2|15393.2|15393.9|15391.9|9
1631676270000|2021-09-15 03:24:30|15394.9|15392.9|15395.3|15393.3|15395.3|15393.3|15394.9|15392.9|8
1631676280000|2021-09-15 03:24:40|15395.6|15393.6|15395.8|15393.8|15396.3|15394.3|15395.6|15393.6|12
1631676290000|2021-09-15 03:24:50|15395.7|15393.7|15395.8|15393.8|15395.8|15393.8|15395.7|15393.7|1
1631676300000|2021-09-15 03:25:00|15395.6|15393.6|15395.4|15393.4|15395.6|15393.6|15395.3|15393.3|5
1631676310000|2021-09-15 03:25:10|15395.6|15393.6|15396.3|15394.3|15396.3|15394.3|15395.6|15393.6|1
1631676320000|2021-09-15 03:25:20|15396.2|15394.2|15396.6|15394.6|15396.6|15394.6|15396.2|15394.2|5
1631676330000|2021-09-15 03:25:30|15396.4|15394.4|15396.6|15394.6|15397.1|15395.1|15396.3|15394.3|13
1631676340000|2021-09-15 03:25:40|15396.4|15394.4|15395.8|15393.8|15396.4|15394.4|15395.6|15393.6|4
1631676350000|2021-09-15 03:25:50|15396.3|15394.3|15396.7|15394.7|15396.8|15394.8|15396.3|15394.3|1
1631676360000|2021-09-15 03:26:00|15396.6|15394.6|15396.6|15394.6|15396.8|15394.8|15396.4|15394.4|2
1631676370000|2021-09-15 03:26:10|15396.4|15394.4|15396.2|15394.2|15396.6|15394.6|15395.9|15393.9|9
1631676380000|2021-09-15 03:26:20|15396.3|15394.3|15396.4|15394.4|15396.4|15394.4|15396.2|15394.2|3
1631676390000|2021-09-15 03:26:30|15396.3|15394.3|15396.3|15394.3|15396.4|15394.4|15396.3|15394.3|2
1631676400000|2021-09-15 03:26:40|15396.4|15394.4|15397.9|15395.9|15397.9|15395.9|15396.4|15394.4|12
1631676410000|2021-09-15 03:26:50|15398.1|15396.1|15397.6|15395.6|15398.1|15396.1|15397.6|15395.6|15
1631676420000|2021-09-15 03:27:00|15397.4|15395.4|15396.3|15394.3|15397.4|15395.4|15396.3|15394.3|6
1631676430000|2021-09-15 03:27:10|15396.2|15394.2|15397.1|15395.1|15397.1|15395.1|15396.2|15394.2|3
1631676440000|2021-09-15 03:27:20|15397.2|15395.2|15397.3|15395.3|15397.3|15395.3|15397.2|15395.2|0
1631676450000|2021-09-15 03:27:30|15397.1|15395.1|15398.3|15396.3|15398.3|15396.3|15396.9|15394.9|29
1631676460000|2021-09-15 03:27:40|15398.2|15396.2|15397.8|15395.8|15398.2|15396.2|15397.6|15395.6|5
1631676470000|2021-09-15 03:27:50|15397.7|15395.7|15397.8|15395.8|15397.8|15395.8|15397.6|15395.6|0
1631676480000|2021-09-15 03:28:00|15397.9|15395.9|15398.6|15396.6|15398.6|15396.6|15397.9|15395.9|18
1631676490000|2021-09-15 03:28:10|15398.3|15396.3|15399.2|15397.2|15399.2|15397.2|15397.7|15395.7|19
1631676500000|2021-09-15 03:28:20|15399.8|15397.8|15400.3|15398.3|15400.4|15398.4|15399.7|15397.7|19
1631676510000|2021-09-15 03:28:30|15400.2|15398.2|15400.2|15398.2|15400.6|15398.6|15399.9|15397.9|8
1631676520000|2021-09-15 03:28:40|15400.1|15398.1|15400.2|15398.2|15400.3|15398.3|15400.1|15398.1|0
1631676530000|2021-09-15 03:28:50|15400.1|15398.1|15400.2|15398.2|15400.2|15398.2|15399.8|15397.8|4
1631676540000|2021-09-15 03:29:00|15400.3|15398.3|15400.6|15398.6|15400.6|15398.6|15400.3|15398.3|1
1631676550000|2021-09-15 03:29:10|15400.4|15398.4|15400.3|15398.3|15400.6|15398.6|15400.1|15398.1|4
1631676560000|2021-09-15 03:29:20|15400.1|15398.1|15399.9|15397.9|15400.1|15398.1|15399.7|15397.7|20
1631676570000|2021-09-15 03:29:30|15400.1|15398.1|15400.1|15398.1|15400.3|15398.3|15399.9|15397.9|3
1631676580000|2021-09-15 03:29:40|15400.2|15398.2|15400.3|15398.3|15400.6|15398.6|15400.2|15398.2|8
1631676590000|2021-09-15 03:29:50|15400.4|15398.4|15400.4|15398.4|15400.7|15398.7|15400.3|15398.3|0
1631676600000|2021-09-15 03:30:00|15400.6|15398.6|15399.3|15397.3|15400.6|15398.6|15399.3|15397.3|14
1631676610000|2021-09-15 03:30:10|15399.4|15397.4|15400.9|15398.9|15401.1|15399.1|15399.3|15397.3|14
1631676620000|2021-09-15 03:30:20|15400.8|15398.8|15400.4|15398.4|15400.9|15398.9|15400.3|15398.3|13
1631676630000|2021-09-15 03:30:30|15400.6|15398.6|15401.3|15399.3|15401.3|15399.3|15400.4|15398.4|39
1631676640000|2021-09-15 03:30:40|15401.1|15399.1|15401.6|15399.6|15401.7|15399.7|15401.1|15399.1|7
1631676650000|2021-09-15 03:30:50|15401.3|15399.3|15400.8|15398.8|15401.3|15399.3|15400.8|15398.8|13
1631676660000|2021-09-15 03:31:00|15401.3|15399.3|15401.6|15399.6|15402.2|15400.2|15401.3|15399.3|24
1631676670000|2021-09-15 03:31:10|15405.3|15403.3|15406.7|15404.7|15406.7|15404.7|15404.9|15402.9|151
1631676680000|2021-09-15 03:31:20|15406.6|15404.6|15406.8|15404.8|15407.1|15405.1|15405.8|15403.8|71
1631676690000|2021-09-15 03:31:30|15406.9|15404.9|15405.8|15403.8|15406.9|15404.9|15405.1|15403.1|29
1631676700000|2021-09-15 03:31:40|15406.6|15404.6|15406.2|15404.2|15406.9|15404.9|15405.9|15403.9|16
1631676710000|2021-09-15 03:31:50|15406.3|15404.3|15406.7|15404.7|15406.7|15404.7|15406.3|15404.3|2
1631676720000|2021-09-15 03:32:00|15407.1|15405.1|15408.1|15406.1|15408.1|15406.1|15406.8|15404.8|28
1631676730000|2021-09-15 03:32:10|15408.2|15406.2|15407.2|15405.2|15408.2|15406.2|15407.1|15405.1|6
1631676740000|2021-09-15 03:32:20|15407.1|15405.1|15407.4|15405.4|15407.8|15405.8|15407.1|15405.1|20
1631676750000|2021-09-15 03:32:30|15407.6|15405.6|15407.1|15405.1|15407.6|15405.6|15407.1|15405.1|5
1631676760000|2021-09-15 03:32:40|15407.2|15405.2|15407.8|15405.8|15408.1|15406.1|15406.2|15404.2|57
1631676770000|2021-09-15 03:32:50|15407.3|15405.3|15406.6|15404.6|15407.3|15405.3|15406.4|15404.4|11
1631676780000|2021-09-15 03:33:00|15406.4|15404.4|15406.1|15404.1|15406.7|15404.7|15406.1|15404.1|6
1631676790000|2021-09-15 03:33:10|15406.3|15404.3|15405.3|15403.3|15406.3|15404.3|15405.1|15403.1|40
1631676800000|2021-09-15 03:33:20|15405.2|15403.2|15405.6|15403.6|15405.6|15403.6|15404.9|15402.9|5
1631676810000|2021-09-15 03:33:30|15405.4|15403.4|15405.1|15403.1|15405.4|15403.4|15404.9|15402.9|2
1631676820000|2021-09-15 03:33:40|15405.2|15403.2|15407.2|15405.2|15407.4|15405.4|15405.2|15403.2|22
1631676830000|2021-09-15 03:33:50|15407.3|15405.3|15407.1|15405.1|15407.3|15405.3|15406.9|15404.9|6
1631676840000|2021-09-15 03:34:00|15406.8|15404.8|15406.6|15404.6|15406.9|15404.9|15406.6|15404.6|11
1631676850000|2021-09-15 03:34:10|15406.2|15404.2|15406.6|15404.6|15406.6|15404.6|15406.2|15404.2|12
1631676860000|2021-09-15 03:34:20|15406.4|15404.4|15406.2|15404.2|15406.6|15404.6|15406.2|15404.2|1
1631676870000|2021-09-15 03:34:30|15406.1|15404.1|15404.8|15402.8|15406.1|15404.1|15404.7|15402.7|39
1631676880000|2021-09-15 03:34:40|15404.7|15402.7|15404.9|15402.9|15405.4|15403.4|15404.6|15402.6|4
1631676890000|2021-09-15 03:34:50|15405.1|15403.1|15404.8|15402.8|15405.1|15403.1|15404.8|15402.8|1
1631676900000|2021-09-15 03:35:00|15404.7|15402.7|15404.4|15402.4|15404.8|15402.8|15404.1|15402.1|9
1631676910000|2021-09-15 03:35:10|15404.6|15402.6|15404.7|15402.7|15404.8|15402.8|15404.3|15402.3|5
1631676920000|2021-09-15 03:35:20|15404.6|15402.6|15404.1|15402.1|15404.6|15402.6|15404.1|15402.1|2
1631676930000|2021-09-15 03:35:30|15403.8|15401.8|15403.8|15401.8|15403.8|15401.8|15403.4|15401.4|7
1631676940000|2021-09-15 03:35:40|15403.7|15401.7|15404.3|15402.3|15404.3|15402.3|15403.6|15401.6|25
1631676950000|2021-09-15 03:35:50|15404.2|15402.2|15404.1|15402.1|15404.4|15402.4|15404.1|15402.1|5
1631676960000|2021-09-15 03:36:00|||||||||2
1631676970000|2021-09-15 03:36:10|15403.9|15401.9|15403.9|15401.9|15404.1|15402.1|15403.8|15401.8|1
1631676980000|2021-09-15 03:36:20|15404.1|15402.1|15404.1|15402.1|15404.1|15402.1|15403.7|15401.7|7
1631676990000|2021-09-15 03:36:30|15403.8|15401.8|15403.6|15401.6|15403.8|15401.8|15403.6|15401.6|2
1631677000000|2021-09-15 03:36:40|15403.7|15401.7|15403.6|15401.6|15403.8|15401.8|15403.1|15401.1|14
1631677010000|2021-09-15 03:36:50|15403.7|15401.7|15403.8|15401.8|15403.9|15401.9|15403.7|15401.7|3
1631677020000|2021-09-15 03:37:00|15403.6|15401.6|15403.6|15401.6|15403.6|15401.6|15403.6|15401.6|1
1631677030000|2021-09-15 03:37:10|15403.4|15401.4|15403.6|15401.6|15403.7|15401.7|15403.4|15401.4|4
1631677050000|2021-09-15 03:37:30|15403.7|15401.7|15403.6|15401.6|15403.8|15401.8|15403.4|15401.4|19
1631677060000|2021-09-15 03:37:40|15403.7|15401.7|15403.6|15401.6|15403.7|15401.7|15403.6|15401.6|3
1631677070000|2021-09-15 03:37:50|15403.7|15401.7|15403.3|15401.3|15403.7|15401.7|15403.2|15401.2|1
1631677080000|2021-09-15 03:38:00|15403.4|15401.4|15403.6|15401.6|15403.6|15401.6|15403.4|15401.4|6
1631677090000|2021-09-15 03:38:10|15403.7|15401.7|15403.7|15401.7|15403.7|15401.7|15403.6|15401.6|3
1631677100000|2021-09-15 03:38:20|15403.6|15401.6|15403.3|15401.3|15403.7|15401.7|15403.1|15401.1|4
1631677110000|2021-09-15 03:38:30|15404.1|15402.1|15404.1|15402.1|15404.6|15402.6|15404.1|15402.1|19
1631677120000|2021-09-15 03:38:40|15404.2|15402.2|15403.1|15401.1|15404.2|15402.2|15402.9|15400.9|17
1631677130000|2021-09-15 03:38:50|15403.2|15401.2|15403.6|15401.6|15403.6|15401.6|15403.2|15401.2|5
1631677140000|2021-09-15 03:39:00|15403.7|15401.7|15404.3|15402.3|15404.3|15402.3|15403.7|15401.7|8
1631677150000|2021-09-15 03:39:10|15404.4|15402.4|15403.6|15401.6|15404.6|15402.6|15403.6|15401.6|3
1631677160000|2021-09-15 03:39:20|15403.7|15401.7|15404.1|15402.1|15404.2|15402.2|15403.7|15401.7|1
1631677170000|2021-09-15 03:39:30|15404.2|15402.2|15404.6|15402.6|15404.8|15402.8|15404.1|15402.1|3
1631677180000|2021-09-15 03:39:40|15404.3|15402.3|15404.3|15402.3|15404.4|15402.4|15404.2|15402.2|1
1631677190000|2021-09-15 03:39:50|15404.4|15402.4|15403.6|15401.6|15404.4|15402.4|15403.6|15401.6|30
1631677200000|2021-09-15 03:40:00|15403.4|15401.4|15403.6|15401.6|15403.6|15401.6|15403.4|15401.4|2
1631677210000|2021-09-15 03:40:10|15403.4|15401.4|15403.3|15401.3|15403.4|15401.4|15403.2|15401.2|4
1631677220000|2021-09-15 03:40:20|15403.2|15401.2|15402.8|15400.8|15403.2|15401.2|15402.7|15400.7|6
1631677230000|2021-09-15 03:40:30|15402.7|15400.7|15403.1|15401.1|15403.1|15401.1|15402.7|15400.7|3
1631677240000|2021-09-15 03:40:40|15403.2|15401.2|15403.3|15401.3|15403.3|15401.3|15403.2|15401.2|1
1631677250000|2021-09-15 03:40:50|15403.4|15401.4|15402.6|15400.6|15403.4|15401.4|15402.6|15400.6|2
1631677260000|2021-09-15 03:41:00|15402.4|15400.4|15402.6|15400.6|15402.7|15400.7|15402.3|15400.3|6
1631677270000|2021-09-15 03:41:10|15402.7|15400.7|15402.6|15400.6|15402.8|15400.8|15402.4|15400.4|11
1631677280000|2021-09-15 03:41:20|15402.7|15400.7|15402.1|15400.1|15402.7|15400.7|15402.1|15400.1|2
1631677290000|2021-09-15 03:41:30|15401.9|15399.9|15402.3|15400.3|15402.3|15400.3|15401.8|15399.8|9
1631677300000|2021-09-15 03:41:40|15402.2|15400.2|15402.8|15400.8|15402.8|15400.8|15402.2|15400.2|31
1631677310000|2021-09-15 03:41:50|15402.6|15400.6|15402.6|15400.6|15402.7|15400.7|15402.4|15400.4|1
1631677320000|2021-09-15 03:42:00|15402.7|15400.7|15401.4|15399.4|15402.9|15400.9|15401.1|15399.1|45
1631677330000|2021-09-15 03:42:10|15401.3|15399.3|15400.4|15398.4|15401.7|15399.7|15400.3|15398.3|30
1631677340000|2021-09-15 03:42:20|15400.3|15398.3|15401.6|15399.6|15401.6|15399.6|15400.3|15398.3|7
1631677350000|2021-09-15 03:42:30|15401.7|15399.7|15402.1|15400.1|15402.1|15400.1|15401.2|15399.2|5
1631677360000|2021-09-15 03:42:40|15401.6|15399.6|15401.3|15399.3|15401.6|15399.6|15401.3|15399.3|10
1631677370000|2021-09-15 03:42:50|15401.4|15399.4|15401.8|15399.8|15401.8|15399.8|15401.4|15399.4|2
1631677380000|2021-09-15 03:43:00|15401.6|15399.6|15401.6|15399.6|15401.6|15399.6|15401.2|15399.2|8
1631677390000|2021-09-15 03:43:10|15401.7|15399.7|15401.3|15399.3|15401.8|15399.8|15401.3|15399.3|6
1631677400000|2021-09-15 03:43:20|15401.4|15399.4|15402.1|15400.1|15402.2|15400.2|15401.3|15399.3|10
1631677410000|2021-09-15 03:43:30|15402.2|15400.2|15402.2|15400.2|15402.3|15400.3|15402.2|15400.2|2
1631677420000|2021-09-15 03:43:40|15402.1|15400.1|15402.2|15400.2|15402.2|15400.2|15402.1|15400.1|0
1631677430000|2021-09-15 03:43:50|15402.1|15400.1|15402.1|15400.1|15402.2|15400.2|15402.1|15400.1|0
1631677440000|2021-09-15 03:44:00|15402.2|15400.2|15402.2|15400.2|15402.2|15400.2|15402.1|15400.1|10
1631677450000|2021-09-15 03:44:10|15402.6|15400.6|15402.7|15400.7|15402.7|15400.7|15402.3|15400.3|9
1631677460000|2021-09-15 03:44:20|15402.8|15400.8|15402.3|15400.3|15402.8|15400.8|15402.1|15400.1|6
1631677470000|2021-09-15 03:44:30|15402.8|15400.8|15402.8|15400.8|15402.8|15400.8|15402.8|15400.8|4
1631677480000|2021-09-15 03:44:40|15402.7|15400.7|15402.8|15400.8|15402.9|15400.9|15402.7|15400.7|1
1631677490000|2021-09-15 03:44:50|15403.1|15401.1|15402.8|15400.8|15403.4|15401.4|15402.8|15400.8|18
1631677500000|2021-09-15 03:45:00|15402.9|15400.9|15403.1|15401.1|15403.3|15401.3|15402.9|15400.9|9
1631677510000|2021-09-15 03:45:10|15402.9|15400.9|15403.4|15401.4|15403.4|15401.4|15402.9|15400.9|3
1631677520000|2021-09-15 03:45:20|15403.3|15401.3|15403.3|15401.3|15403.3|15401.3|15403.1|15401.1|5
1631677530000|2021-09-15 03:45:30|15403.2|15401.2|15403.3|15401.3|15403.3|15401.3|15403.2|15401.2|1
1631677540000|2021-09-15 03:45:40|15403.4|15401.4|15403.4|15401.4|15403.4|15401.4|15403.4|15401.4|0
1631677550000|2021-09-15 03:45:50|15403.7|15401.7|15403.7|15401.7|15403.7|15401.7|15403.7|15401.7|3
1631677560000|2021-09-15 03:46:00|15403.8|15401.8|15403.6|15401.6|15403.8|15401.8|15403.6|15401.6|6
1631677570000|2021-09-15 03:46:10|15403.7|15401.7|15403.9|15401.9|15403.9|15401.9|15403.6|15401.6|3
1631677580000|2021-09-15 03:46:20|15404.1|15402.1|15403.7|15401.7|15404.2|15402.2|15403.6|15401.6|6
1631677590000|2021-09-15 03:46:30|15403.6|15401.6|15403.4|15401.4|15403.6|15401.6|15403.4|15401.4|5
1631677600000|2021-09-15 03:46:40|15403.3|15401.3|15403.2|15401.2|15403.3|15401.3|15403.2|15401.2|2
1631677610000|2021-09-15 03:46:50|15403.3|15401.3|15403.3|15401.3|15403.3|15401.3|15403.3|15401.3|0
1631677620000|2021-09-15 03:47:00|15404.8|15402.8|15405.8|15403.8|15406.1|15404.1|15404.8|15402.8|30
1631677630000|2021-09-15 03:47:10|15405.9|15403.9|15406.2|15404.2|15406.4|15404.4|15405.8|15403.8|26
1631677640000|2021-09-15 03:47:20|15405.9|15403.9|15404.9|15402.9|15406.2|15404.2|15404.7|15402.7|13
1631677650000|2021-09-15 03:47:30|15404.8|15402.8|15405.1|15403.1|15405.3|15403.3|15404.8|15402.8|1
1631677660000|2021-09-15 03:47:40|15405.2|15403.2|15404.1|15402.1|15405.2|15403.2|15404.1|15402.1|7
1631677670000|2021-09-15 03:47:50|15403.9|15401.9|15403.8|15401.8|15403.9|15401.9|15403.7|15401.7|2
1631677680000|2021-09-15 03:48:00|15403.7|15401.7|15403.3|15401.3|15403.7|15401.7|15403.3|15401.3|16
1631677690000|2021-09-15 03:48:10|15403.7|15401.7|15403.7|15401.7|15403.7|15401.7|15403.6|15401.6|4
1631677700000|2021-09-15 03:48:20|15403.8|15401.8|15403.7|15401.7|15403.8|15401.8|15403.7|15401.7|2
1631677710000|2021-09-15 03:48:30|15403.8|15401.8|15403.7|15401.7|15403.9|15401.9|15403.7|15401.7|2
1631677720000|2021-09-15 03:48:40|15403.6|15401.6|15403.1|15401.1|15403.7|15401.7|15403.1|15401.1|2
1631677730000|2021-09-15 03:48:50|15403.2|15401.2|15402.4|15400.4|15403.2|15401.2|15402.3|15400.3|2
1631677740000|2021-09-15 03:49:00|15402.3|15400.3|15402.6|15400.6|15402.8|15400.8|15402.1|15400.1|8
1631677750000|2021-09-15 03:49:10|15402.4|15400.4|15403.1|15401.1|15403.1|15401.1|15402.1|15400.1|8
1631677760000|2021-09-15 03:49:20|15403.2|15401.2|15403.2|15401.2|15403.2|15401.2|15403.1|15401.1|1
1631677770000|2021-09-15 03:49:30|15403.4|15401.4|15402.7|15400.7|15403.4|15401.4|15402.7|15400.7|4
1631677780000|2021-09-15 03:49:40|15402.9|15400.9|15403.7|15401.7|15403.7|15401.7|15402.9|15400.9|3
1631677790000|2021-09-15 03:49:50|15403.8|15401.8|15403.6|15401.6|15404.1|15402.1|15403.6|15401.6|1
1631677800000|2021-09-15 03:50:00|15403.7|15401.7|15403.6|15401.6|15403.7|15401.7|15403.6|15401.6|0
1631677810000|2021-09-15 03:50:10|15403.7|15401.7|15403.6|15401.6|15403.7|15401.7|15403.6|15401.6|0
1631677820000|2021-09-15 03:50:20|15403.7|15401.7|15403.2|15401.2|15403.8|15401.8|15403.1|15401.1|6
1631677830000|2021-09-15 03:50:30|15403.1|15401.1|15402.8|15400.8|15403.3|15401.3|15402.8|15400.8|1
1631677840000|2021-09-15 03:50:40|15402.3|15400.3|15401.7|15399.7|15402.3|15400.3|15401.7|15399.7|4
1631677850000|2021-09-15 03:50:50|15401.8|15399.8|15401.6|15399.6|15401.8|15399.8|15401.6|15399.6|1
1631677860000|2021-09-15 03:51:00|15401.8|15399.8|15401.6|15399.6|15401.8|15399.8|15401.6|15399.6|3
1631677870000|2021-09-15 03:51:10|15401.7|15399.7|15401.4|15399.4|15401.9|15399.9|15401.3|15399.3|31
1631677880000|2021-09-15 03:51:20|15400.9|15398.9|15401.4|15399.4|15401.6|15399.6|15400.9|15398.9|25
1631677890000|2021-09-15 03:51:30|15401.6|15399.6|15401.6|15399.6|15401.7|15399.7|15401.4|15399.4|1
1631677900000|2021-09-15 03:51:40|15401.1|15399.1|15400.8|15398.8|15401.1|15399.1|15400.6|15398.6|7
1631677910000|2021-09-15 03:51:50|15400.9|15398.9|15400.8|15398.8|15400.9|15398.9|15400.7|15398.7|16
1631677920000|2021-09-15 03:52:00|15400.7|15398.7|15402.1|15400.1|15402.3|15400.3|15400.7|15398.7|14
1631677930000|2021-09-15 03:52:10|15401.9|15399.9|15402.6|15400.6|15402.8|15400.8|15401.9|15399.9|6
1631677940000|2021-09-15 03:52:20|15402.7|15400.7|15402.8|15400.8|15403.1|15401.1|15402.7|15400.7|14
1631677950000|2021-09-15 03:52:30|15403.1|15401.1|15402.8|15400.8|15403.1|15401.1|15402.7|15400.7|5
1631677960000|2021-09-15 03:52:40|15402.4|15400.4|15402.7|15400.7|15402.8|15400.8|15402.4|15400.4|2
1631677970000|2021-09-15 03:52:50|15402.8|15400.8|15402.7|15400.7|15402.9|15400.9|15402.7|15400.7|2
1631677980000|2021-09-15 03:53:00|15402.8|15400.8|15403.2|15401.2|15403.2|15401.2|15402.7|15400.7|0
1631677990000|2021-09-15 03:53:10|15403.1|15401.1|15403.8|15401.8|15403.9|15401.9|15403.1|15401.1|1
1631678010000|2021-09-15 03:53:30|15403.7|15401.7|15404.3|15402.3|15404.3|15402.3|15403.7|15401.7|6
1631678020000|2021-09-15 03:53:40|15404.6|15402.6|15404.3|15402.3|15404.7|15402.7|15404.2|15402.2|7
1631678030000|2021-09-15 03:53:50|15404.4|15402.4|15404.8|15402.8|15404.9|15402.9|15404.3|15402.3|7
1631678040000|2021-09-15 03:54:00|15404.7|15402.7|15404.2|15402.2|15404.9|15402.9|15404.2|15402.2|10
1631678050000|2021-09-15 03:54:10|15404.3|15402.3|15403.8|15401.8|15404.6|15402.6|15403.7|15401.7|18
1631678060000|2021-09-15 03:54:20|15404.2|15402.2|15404.8|15402.8|15404.8|15402.8|15404.2|15402.2|3
1631678070000|2021-09-15 03:54:30|15404.7|15402.7|15404.6|15402.6|15405.2|15403.2|15404.6|15402.6|5
1631678080000|2021-09-15 03:54:40|15404.7|15402.7|15404.9|15402.9|15405.1|15403.1|15404.4|15402.4|4
1631678090000|2021-09-15 03:54:50|15405.1|15403.1|15405.2|15403.2|15405.6|15403.6|15405.1|15403.1|5
1631678100000|2021-09-15 03:55:00|15405.1|15403.1|15404.8|15402.8|15405.1|15403.1|15404.4|15402.4|4
1631678110000|2021-09-15 03:55:10|15404.9|15402.9|15405.1|15403.1|15405.1|15403.1|15404.9|15402.9|2
1631678120000|2021-09-15 03:55:20|15405.2|15403.2|15404.3|15402.3|15405.2|15403.2|15404.2|15402.2|6
1631678130000|2021-09-15 03:55:30|15404.2|15402.2|15405.2|15403.2|15405.3|15403.3|15404.2|15402.2|7
1631678140000|2021-09-15 03:55:40|15405.1|15403.1|15405.1|15403.1|15405.2|15403.2|15404.9|15402.9|1
1631678150000|2021-09-15 03:55:50|15405.2|15403.2|15404.9|15402.9|15405.2|15403.2|15404.8|15402.8|1
1631678160000|2021-09-15 03:56:00|15404.8|15402.8|15405.6|15403.6|15405.7|15403.7|15404.8|15402.8|7
1631678170000|2021-09-15 03:56:10|15405.8|15403.8|15406.6|15404.6|15406.7|15404.7|15405.6|15403.6|11
1631678180000|2021-09-15 03:56:20|15406.4|15404.4|15406.6|15404.6|15406.8|15404.8|15406.4|15404.4|28
1631678190000|2021-09-15 03:56:30|15406.7|15404.7|15407.6|15405.6|15407.6|15405.6|15406.6|15404.6|9
1631678200000|2021-09-15 03:56:40|15407.7|15405.7|15407.8|15405.8|15407.9|15405.9|15407.3|15405.3|11
1631678210000|2021-09-15 03:56:50|15407.7|15405.7|15407.9|15405.9|15407.9|15405.9|15407.4|15405.4|34
1631678220000|2021-09-15 03:57:00|15408.1|15406.1|15406.7|15404.7|15408.1|15406.1|15406.4|15404.4|36
1631678230000|2021-09-15 03:57:10|15406.8|15404.8|15406.3|15404.3|15406.9|15404.9|15406.3|15404.3|4
1631678240000|2021-09-15 03:57:20|15406.2|15404.2|15406.1|15404.1|15406.2|15404.2|15405.8|15403.8|5
1631678250000|2021-09-15 03:57:30|15406.2|15404.2|15406.3|15404.3|15406.3|15404.3|15406.2|15404.2|6
1631678260000|2021-09-15 03:57:40|15406.2|15404.2|15406.1|15404.1|15406.2|15404.2|15406.1|15404.1|1
1631678270000|2021-09-15 03:57:50|15405.4|15403.4|15405.2|15403.2|15405.4|15403.4|15405.2|15403.2|8
1631678280000|2021-09-15 03:58:00|15405.3|15403.3|15405.9|15403.9|15405.9|15403.9|15405.2|15403.2|10
1631678290000|2021-09-15 03:58:10|15405.8|15403.8|15405.6|15403.6|15406.1|15404.1|15405.6|15403.6|3
1631678300000|2021-09-15 03:58:20|15405.4|15403.4|15405.4|15403.4|15405.4|15403.4|15405.4|15403.4|0
1631678310000|2021-09-15 03:58:30|15405.1|15403.1|15405.2|15403.2|15405.3|15403.3|15405.1|15403.1|2
1631678320000|2021-09-15 03:58:40|15405.3|15403.3|15405.2|15403.2|15405.4|15403.4|15405.1|15403.1|8
1631678330000|2021-09-15 03:58:50|15405.3|15403.3|15405.3|15403.3|15405.3|15403.3|15405.2|15403.2|1
1631678340000|2021-09-15 03:59:00|15405.1|15403.1|15405.8|15403.8|15405.8|15403.8|15405.1|15403.1|22
1631678360000|2021-09-15 03:59:20|15405.7|15403.7|15405.3|15403.3|15405.7|15403.7|15405.3|15403.3|1
1631678370000|2021-09-15 03:59:30|15405.4|15403.4|15405.6|15403.6|15405.6|15403.6|15405.3|15403.3|3
1631678380000|2021-09-15 03:59:40|15405.7|15403.7|15406.6|15404.6|15406.7|15404.7|15405.7|15403.7|11
1631678390000|2021-09-15 03:59:50|15406.3|15404.3|15405.9|15403.9|15406.3|15404.3|15405.9|15403.9|4
1631678400000|2021-09-15 04:00:00|15405.7|15403.7|15405.7|15403.7|15405.7|15403.7|15405.3|15403.3|7
1631678410000|2021-09-15 04:00:10|15405.6|15403.6|15404.9|15402.9|15405.6|15403.6|15404.9|15402.9|2
1631678420000|2021-09-15 04:00:20|15404.8|15402.8|15405.2|15403.2|15405.2|15403.2|15404.8|15402.8|5
1631678430000|2021-09-15 04:00:30|15405.3|15403.3|15405.6|15403.6|15405.7|15403.7|15405.2|15403.2|3
1631678440000|2021-09-15 04:00:40|15405.8|15403.8|15409.9|15407.9|15410.3|15408.3|15405.8|15403.8|97
1631678450000|2021-09-15 04:00:50|15410.1|15408.1|15410.2|15408.2|15410.3|15408.3|15409.9|15407.9|8
1631678460000|2021-09-15 04:01:00|15410.1|15408.1|15409.4|15407.4|15410.1|15408.1|15409.2|15407.2|12
1631678470000|2021-09-15 04:01:10|15409.6|15407.6|15409.2|15407.2|15409.6|15407.6|15408.9|15406.9|10
1631678480000|2021-09-15 04:01:20|15409.1|15407.1|15408.8|15406.8|15409.2|15407.2|15408.4|15406.4|3
1631678490000|2021-09-15 04:01:30|15408.7|15406.7|15408.9|15406.9|15408.9|15406.9|15408.4|15406.4|8
1631678500000|2021-09-15 04:01:40|15408.8|15406.8|15410.2|15408.2|15410.2|15408.2|15408.6|15406.6|21
1631678520000|2021-09-15 04:02:00|15409.9|15407.9|15410.3|15408.3|15410.6|15408.6|15409.9|15407.9|11
1631678530000|2021-09-15 04:02:10|15410.4|15408.4|15410.1|15408.1|15410.4|15408.4|15409.9|15407.9|4
1631678540000|2021-09-15 04:02:20|||||||||1
1631678550000|2021-09-15 04:02:30|15410.3|15408.3|15410.1|15408.1|15410.3|15408.3|15409.9|15407.9|8
1631678560000|2021-09-15 04:02:40|15409.9|15407.9|15410.1|15408.1|15410.1|15408.1|15409.9|15407.9|1
1631678570000|2021-09-15 04:02:50|15410.6|15408.6|15412.3|15410.3|15412.7|15410.7|15410.6|15408.6|31
1631678580000|2021-09-15 04:03:00|15412.2|15410.2|15412.9|15410.9|15413.1|15411.1|15412.1|15410.1|23
1631678590000|2021-09-15 04:03:10|15413.1|15411.1|15412.4|15410.4|15413.1|15411.1|15412.2|15410.2|27
1631678600000|2021-09-15 04:03:20|15412.2|15410.2|15412.3|15410.3|15412.4|15410.4|15411.9|15409.9|6
1631678610000|2021-09-15 04:03:30|15412.2|15410.2|15412.7|15410.7|15412.8|15410.8|15412.1|15410.1|5
1631678620000|2021-09-15 04:03:40|15412.6|15410.6|15413.1|15411.1|15413.1|15411.1|15412.6|15410.6|10
1631678630000|2021-09-15 04:03:50|15413.2|15411.2|15415.3|15413.3|15415.6|15413.6|15412.8|15410.8|75
1631678640000|2021-09-15 04:04:00|15414.9|15412.9|15415.1|15413.1|15415.3|15413.3|15414.8|15412.8|13
1631678650000|2021-09-15 04:04:10|15414.9|15412.9|15415.2|15413.2|15415.2|15413.2|15414.9|15412.9|6
1631678660000|2021-09-15 04:04:20|15415.3|15413.3|15416.1|15414.1|15416.1|15414.1|15415.3|15413.3|11
1631678670000|2021-09-15 04:04:30|15415.9|15413.9|15415.9|15413.9|15416.1|15414.1|15415.9|15413.9|6
1631678680000|2021-09-15 04:04:40|15415.8|15413.8|15415.1|15413.1|15416.1|15414.1|15414.9|15412.9|19
1631678690000|2021-09-15 04:04:50|15415.2|15413.2|15415.1|15413.1|15415.3|15413.3|15415.1|15413.1|4
1631678700000|2021-09-15 04:05:00|15415.2|15413.2|15415.6|15413.6|15415.6|15413.6|15415.2|15413.2|5
1631678710000|2021-09-15 04:05:10|15415.4|15413.4|15415.4|15413.4|15415.4|15413.4|15415.2|15413.2|3
1631678720000|2021-09-15 04:05:20|15415.3|15413.3|15414.8|15412.8|15415.4|15413.4|15414.8|15412.8|5
1631678730000|2021-09-15 04:05:30|15415.1|15413.1|15415.8|15413.8|15415.9|15413.9|15414.9|15412.9|20
1631678740000|2021-09-15 04:05:40|15415.9|15413.9|15416.1|15414.1|15416.1|15414.1|15415.7|15413.7|4
1631678750000|2021-09-15 04:05:50|15416.3|15414.3|15416.1|15414.1|15416.3|15414.3|15416.1|15414.1|2
1631678760000|2021-09-15 04:06:00|15416.3|15414.3|15415.7|15413.7|15416.3|15414.3|15415.7|15413.7|6
1631678770000|2021-09-15 04:06:10|15415.8|15413.8|15415.9|15413.9|15416.1|15414.1|15415.8|15413.8|4
1631678780000|2021-09-15 04:06:20|15415.8|15413.8|15415.8|15413.8|15415.8|15413.8|15415.8|15413.8|2
1631678790000|2021-09-15 04:06:30|15415.7|15413.7|15417.3|15415.3|15417.3|15415.3|15415.7|15413.7|38
1631678800000|2021-09-15 04:06:40|15417.4|15415.4|15417.6|15415.6|15417.6|15415.6|15417.3|15415.3|2
1631678810000|2021-09-15 04:06:50|15417.9|15415.9|15417.3|15415.3|15417.9|15415.9|15417.3|15415.3|34
1631678820000|2021-09-15 04:07:00|15417.2|15415.2|15417.3|15415.3|15417.3|15415.3|15417.2|15415.2|2
1631678830000|2021-09-15 04:07:10|15417.2|15415.2|15417.1|15415.1|15417.2|15415.2|15416.9|15414.9|5
1631678840000|2021-09-15 04:07:20|15417.8|15415.8|15417.3|15415.3|15417.8|15415.8|15417.2|15415.2|24
1631678850000|2021-09-15 04:07:30|15417.4|15415.4|15417.7|15415.7|15417.7|15415.7|15417.4|15415.4|1
1631678860000|2021-09-15 04:07:40|15418.3|15416.3|15418.3|15416.3|15418.6|15416.6|15418.3|15416.3|7
1631678870000|2021-09-15 04:07:50|15418.4|15416.4|15417.8|15415.8|15418.6|15416.6|15417.7|15415.7|8
1631678880000|2021-09-15 04:08:00|15417.7|15415.7|15417.7|15415.7|15417.8|15415.8|15417.7|15415.7|0
1631678890000|2021-09-15 04:08:10|15417.1|15415.1|15415.7|15413.7|15417.1|15415.1|15415.7|15413.7|22
1631678900000|2021-09-15 04:08:20|15415.9|15413.9|15415.7|15413.7|15415.9|15413.9|15415.7|15413.7|6
1631678910000|2021-09-15 04:08:30|15415.8|15413.8|15414.6|15412.6|15415.9|15413.9|15414.6|15412.6|37
1631678920000|2021-09-15 04:08:40|15414.4|15412.4|15414.4|15412.4|15414.7|15412.7|15414.3|15412.3|11
1631678930000|2021-09-15 04:08:50|15414.3|15412.3|15414.6|15412.6|15414.8|15412.8|15414.3|15412.3|11
1631678940000|2021-09-15 04:09:00|15414.4|15412.4|15415.1|15413.1|15415.1|15413.1|15414.3|15412.3|8
1631678950000|2021-09-15 04:09:10|15414.9|15412.9|15414.6|15412.6|15414.9|15412.9|15414.6|15412.6|3
1631678960000|2021-09-15 04:09:20|15415.1|15413.1|15415.1|15413.1|15415.1|15413.1|15415.1|15413.1|2
1631678970000|2021-09-15 04:09:30|15414.9|15412.9|15415.6|15413.6|15415.8|15413.8|15414.6|15412.6|36
1631678980000|2021-09-15 04:09:40|15415.4|15413.4|15414.9|15412.9|15415.4|15413.4|15414.9|15412.9|0
1631678990000|2021-09-15 04:09:50|15414.8|15412.8|15414.8|15412.8|15414.8|15412.8|15414.7|15412.7|3
1631679000000|2021-09-15 04:10:00|15414.7|15412.7|15415.1|15413.1|15415.1|15413.1|15414.7|15412.7|4
1631679010000|2021-09-15 04:10:10|15415.2|15413.2|15415.4|15413.4|15415.6|15413.6|15415.2|15413.2|3
1631679020000|2021-09-15 04:10:20|15415.3|15413.3|15415.1|15413.1|15415.3|15413.3|15414.9|15412.9|0
1631679030000|2021-09-15 04:10:30|15414.8|15412.8|15414.6|15412.6|15414.9|15412.9|15414.6|15412.6|3
1631679040000|2021-09-15 04:10:40|15414.4|15412.4|15414.6|15412.6|15414.6|15412.6|15414.4|15412.4|3
1631679050000|2021-09-15 04:10:50|15414.7|15412.7|15414.7|15412.7|15414.8|15412.8|15414.7|15412.7|1
1631679060000|2021-09-15 04:11:00|15414.8|15412.8|15415.3|15413.3|15415.3|15413.3|15414.8|15412.8|7
1631679070000|2021-09-15 04:11:10|15415.4|15413.4|15416.1|15414.1|15416.2|15414.2|15415.4|15413.4|5
1631679080000|2021-09-15 04:11:20|15415.9|15413.9|15415.1|15413.1|15415.9|15413.9|15414.9|15412.9|13
1631679090000|2021-09-15 04:11:30|||||||||1
1631679110000|2021-09-15 04:11:50|15415.4|15413.4|15415.4|15413.4|15415.4|15413.4|15415.4|15413.4|5
1631679120000|2021-09-15 04:12:00|15415.6|15413.6|15416.6|15414.6|15416.6|15414.6|15415.6|15413.6|11
1631679130000|2021-09-15 04:12:10|15416.4|15414.4|15416.1|15414.1|15416.4|15414.4|15416.1|15414.1|4
1631679140000|2021-09-15 04:12:20|15416.2|15414.2|15416.2|15414.2|15416.3|15414.3|15416.2|15414.2|2
1631679150000|2021-09-15 04:12:30|15416.1|15414.1|15416.3|15414.3|15416.3|15414.3|15416.1|15414.1|9
1631679160000|2021-09-15 04:12:40|15416.4|15414.4|15417.8|15415.8|15417.9|15415.9|15416.4|15414.4|14
1631679170000|2021-09-15 04:12:50|15417.7|15415.7|15417.3|15415.3|15417.9|15415.9|15417.1|15415.1|5
1631679180000|2021-09-15 04:13:00|15416.9|15414.9|15416.8|15414.8|15416.9|15414.9|15416.7|15414.7|4
1631679190000|2021-09-15 04:13:10|15416.7|15414.7|15416.7|15414.7|15416.9|15414.9|15416.7|15414.7|1
1631679200000|2021-09-15 04:13:20|15416.8|15414.8|15417.3|15415.3|15417.3|15415.3|15416.8|15414.8|1
1631679210000|2021-09-15 04:13:30|15417.4|15415.4|15417.8|15415.8|15417.8|15415.8|15417.4|15415.4|10
1631679220000|2021-09-15 04:13:40|15417.7|15415.7|15418.1|15416.1|15418.2|15416.2|15417.6|15415.6|5
1631679230000|2021-09-15 04:13:50|15418.2|15416.2|15417.8|15415.8|15418.2|15416.2|15417.8|15415.8|3
1631679240000|2021-09-15 04:14:00|15418.1|15416.1|15418.3|15416.3|15418.4|15416.4|15418.1|15416.1|5
1631679250000|2021-09-15 04:14:10|15418.6|15416.6|15418.3|15416.3|15418.6|15416.6|15418.3|15416.3|4
1631679260000|2021-09-15 04:14:20|15418.4|15416.4|15418.6|15416.6|15418.7|15416.7|15418.4|15416.4|3
1631679270000|2021-09-15 04:14:30|15418.7|15416.7|15418.6|15416.6|15419.2|15417.2|15418.6|15416.6|12
1631679280000|2021-09-15 04:14:40|15418.3|15416.3|15418.3|15416.3|15418.4|15416.4|15418.2|15416.2|6
1631679290000|2021-09-15 04:14:50|15418.4|15416.4|15418.3|15416.3|15418.4|15416.4|15418.3|15416.3|4
1631679300000|2021-09-15 04:15:00|15418.6|15416.6|15418.3|15416.3|15418.6|15416.6|15418.3|15416.3|4
1631679310000|2021-09-15 04:15:10|15418.2|15416.2|15417.2|15415.2|15418.2|15416.2|15417.2|15415.2|20
1631679320000|2021-09-15 04:15:20|15417.1|15415.1|15417.1|15415.1|15417.2|15415.2|15416.9|15414.9|3
1631679330000|2021-09-15 04:15:30|15416.9|15414.9|15416.9|15414.9|15416.9|15414.9|15416.9|15414.9|6
1631679340000|2021-09-15 04:15:40|15417.1|15415.1|15417.1|15415.1|15417.2|15415.2|15417.1|15415.1|4
1631679350000|2021-09-15 04:15:50|15416.9|15414.9|15416.9|15414.9|15417.1|15415.1|15416.8|15414.8|1
1631679360000|2021-09-15 04:16:00|15417.1|15415.1|15417.9|15415.9|15417.9|15415.9|15416.8|15414.8|12
1631679370000|2021-09-15 04:16:10|15417.8|15415.8|15417.8|15415.8|15418.1|15416.1|15417.8|15415.8|3
1631679380000|2021-09-15 04:16:20|15417.7|15415.7|15417.6|15415.6|15417.8|15415.8|15417.6|15415.6|2
1631679390000|2021-09-15 04:16:30|15417.7|15415.7|15417.7|15415.7|15417.7|15415.7|15417.6|15415.6|0
1631679400000|2021-09-15 04:16:40|15417.6|15415.6|15417.4|15415.4|15417.7|15415.7|15417.3|15415.3|3
1631679410000|2021-09-15 04:16:50|15417.3|15415.3|15417.1|15415.1|15417.3|15415.3|15416.9|15414.9|5
1631679420000|2021-09-15 04:17:00|15416.9|15414.9|15416.1|15414.1|15416.9|15414.9|15415.8|15413.8|17
1631679430000|2021-09-15 04:17:10|15415.9|15413.9|15415.9|15413.9|15416.3|15414.3|15415.9|15413.9|9
1631679440000|2021-09-15 04:17:20|15416.1|15414.1|15416.6|15414.6|15416.6|15414.6|15416.1|15414.1|4
1631679460000|2021-09-15 04:17:40|15416.4|15414.4|15416.6|15414.6|15416.6|15414.6|15416.4|15414.4|2
1631679470000|2021-09-15 04:17:50|15416.4|15414.4|15416.6|15414.6|15416.6|15414.6|15416.3|15414.3|2
1631679480000|2021-09-15 04:18:00|15416.7|15414.7|15416.8|15414.8|15417.2|15415.2|15416.7|15414.7|5
1631679490000|2021-09-15 04:18:10|15416.9|15414.9|15417.3|15415.3|15417.6|15415.6|15416.9|15414.9|5
1631679500000|2021-09-15 04:18:20|15417.2|15415.2|15417.1|15415.1|15417.3|15415.3|15417.1|15415.1|0
1631679520000|2021-09-15 04:18:40|15416.9|15414.9|15416.7|15414.7|15417.1|15415.1|15416.7|15414.7|3
1631679530000|2021-09-15 04:18:50|15416.8|15414.8|15416.8|15414.8|15416.8|15414.8|15416.8|15414.8|1
1631679540000|2021-09-15 04:19:00|15416.7|15414.7|15416.1|15414.1|15416.7|15414.7|15416.1|15414.1|6
1631679550000|2021-09-15 04:19:10|15416.2|15414.2|15416.4|15414.4|15416.4|15414.4|15416.2|15414.2|3
1631679560000|2021-09-15 04:19:20|15416.3|15414.3|15416.1|15414.1|15416.3|15414.3|15416.1|15414.1|3
1631679570000|2021-09-15 04:19:30|||||||||1
1631679580000|2021-09-15 04:19:40|15415.9|15413.9|15416.2|15414.2|15416.2|15414.2|15415.8|15413.8|5
1631679590000|2021-09-15 04:19:50|15416.3|15414.3|15416.6|15414.6|15416.6|15414.6|15416.3|15414.3|1
1631679600000|2021-09-15 04:20:00|15416.8|15414.8|15417.4|15415.4|15417.4|15415.4|15416.8|15414.8|4
1631679610000|2021-09-15 04:20:10|15417.6|15415.6|15417.3|15415.3|15417.8|15415.8|15417.3|15415.3|7
1631679620000|2021-09-15 04:20:20|15417.6|15415.6|15417.6|15415.6|15417.6|15415.6|15417.6|15415.6|3
1631679630000|2021-09-15 04:20:30|15417.3|15415.3|15417.3|15415.3|15417.4|15415.4|15417.3|15415.3|3
1631679640000|2021-09-15 04:20:40|15417.4|15415.4|15417.3|15415.3|15417.4|15415.4|15417.3|15415.3|6
1631679660000|2021-09-15 04:21:00|15417.2|15415.2|15417.3|15415.3|15417.3|15415.3|15417.2|15415.2|0
1631679670000|2021-09-15 04:21:10|15417.4|15415.4|15417.3|15415.3|15417.4|15415.4|15417.3|15415.3|1
1631679680000|2021-09-15 04:21:20|||||||||1
1631679690000|2021-09-15 04:21:30|15417.2|15415.2|15416.9|15414.9|15417.2|15415.2|15416.9|15414.9|1
1631679700000|2021-09-15 04:21:40|15417.1|15415.1|15417.1|15415.1|15417.1|15415.1|15417.1|15415.1|0
1631679710000|2021-09-15 04:21:50|15417.2|15415.2|15416.7|15414.7|15417.2|15415.2|15416.7|15414.7|6
1631679720000|2021-09-15 04:22:00|15416.6|15414.6|15416.6|15414.6|15416.6|15414.6|15416.4|15414.4|0
1631679730000|2021-09-15 04:22:10|15416.4|15414.4|15416.2|15414.2|15416.4|15414.4|15415.9|15413.9|3
1631679740000|2021-09-15 04:22:20|15416.1|15414.1|15416.6|15414.6|15416.6|15414.6|15416.1|15414.1|10
1631679750000|2021-09-15 04:22:30|15416.8|15414.8|15417.3|15415.3|15417.3|15415.3|15416.8|15414.8|1
1631679760000|2021-09-15 04:22:40|15417.1|15415.1|15417.1|15415.1|15417.2|15415.2|15416.9|15414.9|1
1631679770000|2021-09-15 04:22:50|15417.3|15415.3|15416.9|15414.9|15417.3|15415.3|15416.9|15414.9|0
1631679790000|2021-09-15 04:23:10|15417.1|15415.1|15417.1|15415.1|15417.1|15415.1|15416.9|15414.9|0
1631679800000|2021-09-15 04:23:20|15416.1|15414.1|15416.1|15414.1|15416.1|15414.1|15416.1|15414.1|19
1631679810000|2021-09-15 04:23:30|15415.8|15413.8|15415.3|15413.3|15415.8|15413.8|15415.2|15413.2|5
1631679820000|2021-09-15 04:23:40|15415.2|15413.2|15415.3|15413.3|15415.4|15413.4|15415.2|15413.2|3
1631679830000|2021-09-15 04:23:50|15415.2|15413.2|15415.3|15413.3|15415.3|15413.3|15415.1|15413.1|9
1631679840000|2021-09-15 04:24:00|15414.9|15412.9|15415.7|15413.7|15415.8|15413.8|15414.9|15412.9|10
1631679850000|2021-09-15 04:24:10|15415.8|15413.8|15415.2|15413.2|15415.8|15413.8|15415.2|15413.2|4
1631679860000|2021-09-15 04:24:20|15415.3|15413.3|15415.6|15413.6|15415.8|15413.8|15415.1|15413.1|2
1631679870000|2021-09-15 04:24:30|15415.4|15413.4|15415.7|15413.7|15415.7|15413.7|15415.4|15413.4|1
1631679880000|2021-09-15 04:24:40|15415.1|15413.1|15415.1|15413.1|15415.1|15413.1|15414.9|15412.9|3
1631679890000|2021-09-15 04:24:50|15414.9|15412.9|15415.1|15413.1|15415.1|15413.1|15414.8|15412.8|4
1631679900000|2021-09-15 04:25:00|15414.9|15412.9|15414.9|15412.9|15414.9|15412.9|15414.9|15412.9|0
1631679910000|2021-09-15 04:25:10|15414.8|15412.8|15414.7|15412.7|15414.9|15412.9|15414.4|15412.4|6
1631679920000|2021-09-15 04:25:20|15414.9|15412.9|15415.1|15413.1|15415.3|15413.3|15414.9|15412.9|3
1631679940000|2021-09-15 04:25:40|15415.4|15413.4|15415.6|15413.6|15415.6|15413.6|15415.4|15413.4|7
1631679960000|2021-09-15 04:26:00|15415.4|15413.4|15415.4|15413.4|15415.4|15413.4|15415.4|15413.4|3
1631679970000|2021-09-15 04:26:10|15415.1|15413.1|15415.1|15413.1|15415.2|15413.2|15415.1|15413.1|4
1631679980000|2021-09-15 04:26:20|15415.2|15413.2|15415.3|15413.3|15415.3|15413.3|15415.2|15413.2|1
1631679990000|2021-09-15 04:26:30|15415.2|15413.2|15415.2|15413.2|15415.3|15413.3|15415.1|15413.1|1
1631680000000|2021-09-15 04:26:40|15415.3|15413.3|15416.3|15414.3|15416.6|15414.6|15415.3|15413.3|13
1631680010000|2021-09-15 04:26:50|15416.4|15414.4|15416.2|15414.2|15416.4|15414.4|15416.1|15414.1|1
1631680020000|2021-09-15 04:27:00|15416.1|15414.1|15415.6|15413.6|15416.1|15414.1|15415.6|15413.6|1
1631680030000|2021-09-15 04:27:10|15415.3|15413.3|15415.3|15413.3|15415.4|15413.4|15415.2|15413.2|11
1631680040000|2021-09-15 04:27:20|15414.9|15412.9|15415.1|15413.1|15415.1|15413.1|15414.9|15412.9|4
1631680050000|2021-09-15 04:27:30|15415.2|15413.2|15415.1|15413.1|15415.2|15413.2|15415.1|15413.1|2
1631680060000|2021-09-15 04:27:40|15414.6|15412.6|15414.9|15412.9|15415.1|15413.1|15414.2|15412.2|15
1631680070000|2021-09-15 04:27:50|15414.8|15412.8|15414.1|15412.1|15414.8|15412.8|15413.9|15411.9|12
1631680080000|2021-09-15 04:28:00|15413.9|15411.9|15413.8|15411.8|15414.1|15412.1|15413.6|15411.6|7
1631680090000|2021-09-15 04:28:10|15413.9|15411.9|15413.8|15411.8|15414.1|15412.1|15413.7|15411.7|8
1631680100000|2021-09-15 04:28:20|15413.6|15411.6|15413.6|15411.6|15413.8|15411.8|15412.8|15410.8|15
1631680110000|2021-09-15 04:28:30|15413.7|15411.7|15413.9|15411.9|15414.1|15412.1|15413.4|15411.4|4
1631680120000|2021-09-15 04:28:40|15413.8|15411.8|15413.8|15411.8|15414.1|15412.1|15413.8|15411.8|4
1631680130000|2021-09-15 04:28:50|15413.3|15411.3|15413.3|15411.3|15413.6|15411.6|15413.3|15411.3|4
1631680140000|2021-09-15 04:29:00|15413.2|15411.2|15413.3|15411.3|15413.3|15411.3|15412.8|15410.8|6
1631680150000|2021-09-15 04:29:10|15413.2|15411.2|15413.3|15411.3|15413.3|15411.3|15412.7|15410.7|7
1631680160000|2021-09-15 04:29:20|15413.6|15411.6|15413.1|15411.1|15413.6|15411.6|15413.1|15411.1|14
1631680170000|2021-09-15 04:29:30|15413.2|15411.2|15413.7|15411.7|15413.9|15411.9|15413.2|15411.2|6
1631680180000|2021-09-15 04:29:40|15413.8|15411.8|15414.1|15412.1|15414.1|15412.1|15413.8|15411.8|1
1631680190000|2021-09-15 04:29:50|15413.9|15411.9|15414.1|15412.1|15414.1|15412.1|15413.9|15411.9|0
1631680200000|2021-09-15 04:30:00|15414.2|15412.2|15414.7|15412.7|15415.1|15413.1|15414.1|15412.1|13
1631680210000|2021-09-15 04:30:10|15414.8|15412.8|15414.8|15412.8|15414.9|15412.9|15414.7|15412.7|2
1631680220000|2021-09-15 04:30:20|15414.7|15412.7|15414.3|15412.3|15414.7|15412.7|15414.1|15412.1|6
1631680230000|2021-09-15 04:30:30|15414.2|15412.2|15414.1|15412.1|15414.2|15412.2|15414.1|15412.1|1
1631680240000|2021-09-15 04:30:40|15413.9|15411.9|15414.2|15412.2|15414.2|15412.2|15413.9|15411.9|1
1631680250000|2021-09-15 04:30:50|15414.3|15412.3|15414.2|15412.2|15414.3|15412.3|15414.2|15412.2|0
1631680260000|2021-09-15 04:31:00|15414.4|15412.4|15413.7|15411.7|15414.4|15412.4|15413.7|15411.7|12
1631680270000|2021-09-15 04:31:10|15413.6|15411.6|15414.8|15412.8|15414.8|15412.8|15413.6|15411.6|4
1631680280000|2021-09-15 04:31:20|15414.7|15412.7|15414.1|15412.1|15414.7|15412.7|15414.1|15412.1|4
1631680300000|2021-09-15 04:31:40|15413.6|15411.6|15413.6|15411.6|15413.7|15411.7|15413.6|15411.6|7
1631680310000|2021-09-15 04:31:50|15413.8|15411.8|15414.3|15412.3|15414.4|15412.4|15413.8|15411.8|19
1631680320000|2021-09-15 04:32:00|15414.2|15412.2|15414.1|15412.1|15414.3|15412.3|15414.1|15412.1|2
1631680330000|2021-09-15 04:32:10|15413.9|15411.9|15413.8|15411.8|15413.9|15411.9|15413.8|15411.8|1
1631680340000|2021-09-15 04:32:20|15413.7|15411.7|15413.9|15411.9|15413.9|15411.9|15413.7|15411.7|1
1631680350000|2021-09-15 04:32:30|15414.1|15412.1|15414.1|15412.1|15414.1|15412.1|15414.1|15412.1|0
1631680360000|2021-09-15 04:32:40|15413.9|15411.9|15412.3|15410.3|15413.9|15411.9|15412.1|15410.1|44
1631680370000|2021-09-15 04:32:50|15412.4|15410.4|15413.1|15411.1|15413.2|15411.2|15412.4|15410.4|2
1631680380000|2021-09-15 04:33:00|15412.9|15410.9|15411.9|15409.9|15412.9|15410.9|15411.9|15409.9|4
1631680390000|2021-09-15 04:33:10|15412.1|15410.1|15412.4|15410.4|15412.7|15410.7|15412.1|15410.1|10
1631680400000|2021-09-15 04:33:20|15412.3|15410.3|15412.1|15410.1|15412.4|15410.4|15412.1|15410.1|5
1631680410000|2021-09-15 04:33:30|15412.4|15410.4|15412.8|15410.8|15412.8|15410.8|15412.4|15410.4|3
1631680420000|2021-09-15 04:33:40|15413.2|15411.2|15413.1|15411.1|15413.3|15411.3|15413.1|15411.1|8
1631680430000|2021-09-15 04:33:50|15412.9|15410.9|15413.1|15411.1|15413.1|15411.1|15412.9|15410.9|1
1631680440000|2021-09-15 04:34:00|15412.8|15410.8|15412.8|15410.8|15412.8|15410.8|15412.8|15410.8|4
1631680460000|2021-09-15 04:34:20|15412.7|15410.7|15412.6|15410.6|15412.7|15410.7|15412.6|15410.6|7
1631680480000|2021-09-15 04:34:40|15412.4|15410.4|15412.6|15410.6|15412.6|15410.6|15412.4|15410.4|5
1631680490000|2021-09-15 04:34:50|15412.4|15410.4|15411.8|15409.8|15412.4|15410.4|15411.8|15409.8|5
1631680500000|2021-09-15 04:35:00|15411.6|15409.6|15411.7|15409.7|15411.8|15409.8|15411.3|15409.3|5
1631680510000|2021-09-15 04:35:10|15411.6|15409.6|15412.4|15410.4|15412.4|15410.4|15411.3|15409.3|12
1631680530000|2021-09-15 04:35:30|15412.6|15410.6|15412.6|15410.6|15412.6|15410.6|15412.6|15410.6|0
1631680540000|2021-09-15 04:35:40|15412.4|15410.4|15412.2|15410.2|15412.6|15410.6|15412.2|15410.2|0
1631680550000|2021-09-15 04:35:50|15412.3|15410.3|15412.2|15410.2|15412.3|15410.3|15412.1|15410.1|1
1631680560000|2021-09-15 04:36:00|15412.3|15410.3|15412.8|15410.8|15412.8|15410.8|15412.3|15410.3|1
1631680570000|2021-09-15 04:36:10|15412.7|15410.7|15412.6|15410.6|15412.8|15410.8|15412.6|15410.6|0
1631680580000|2021-09-15 04:36:20|15412.7|15410.7|15412.8|15410.8|15413.1|15411.1|15412.7|15410.7|5
1631680600000|2021-09-15 04:36:40|15413.1|15411.1|15412.8|15410.8|15413.1|15411.1|15412.8|15410.8|4
1631680620000|2021-09-15 04:37:00|15412.9|15410.9|15412.8|15410.8|15412.9|15410.9|15412.8|15410.8|0
1631680630000|2021-09-15 04:37:10|15412.9|15410.9|15413.2|15411.2|15413.2|15411.2|15412.8|15410.8|2
1631680640000|2021-09-15 04:37:20|15413.3|15411.3|15413.3|15411.3|15413.3|15411.3|15413.2|15411.2|0
1631680650000|2021-09-15 04:37:30|15413.2|15411.2|15412.8|15410.8|15413.2|15411.2|15412.8|15410.8|5
1631680660000|2021-09-15 04:37:40|15412.9|15410.9|15413.2|15411.2|15413.2|15411.2|15412.9|15410.9|0
1631680670000|2021-09-15 04:37:50|15413.1|15411.1|15412.9|15410.9|15413.1|15411.1|15412.8|15410.8|5
1631680680000|2021-09-15 04:38:00|15413.1|15411.1|15412.8|15410.8|15413.1|15411.1|15412.8|15410.8|0
1631680710000|2021-09-15 04:38:30|15412.9|15410.9|15413.8|15411.8|15413.8|15411.8|15412.9|15410.9|17
1631680720000|2021-09-15 04:38:40|15413.7|15411.7|15412.7|15410.7|15413.7|15411.7|15412.7|15410.7|13
1631680730000|2021-09-15 04:38:50|15412.8|15410.8|15412.8|15410.8|15412.8|15410.8|15412.8|15410.8|0
1631680740000|2021-09-15 04:39:00|15412.9|15410.9|15412.7|15410.7|15413.4|15411.4|15412.7|15410.7|4
1631680750000|2021-09-15 04:39:10|15412.6|15410.6|15413.3|15411.3|15413.3|15411.3|15412.6|15410.6|6
1631680760000|2021-09-15 04:39:20|15413.4|15411.4|15413.4|15411.4|15413.4|15411.4|15413.3|15411.3|1
1631680770000|2021-09-15 04:39:30|15413.6|15411.6|15413.6|15411.6|15413.6|15411.6|15413.6|15411.6|0
1631680780000|2021-09-15 04:39:40|15413.7|15411.7|15414.4|15412.4|15414.4|15412.4|15413.7|15411.7|6
1631680790000|2021-09-15 04:39:50|15414.3|15412.3|15414.3|15412.3|15414.3|15412.3|15414.3|15412.3|5
1631680800000|2021-09-15 04:40:00|15413.8|15411.8|15413.9|15411.9|15413.9|15411.9|15413.7|15411.7|2
1631680810000|2021-09-15 04:40:10|15413.8|15411.8|15413.8|15411.8|15413.8|15411.8|15413.8|15411.8|1
1631680820000|2021-09-15 04:40:20|15413.7|15411.7|15413.6|15411.6|15413.7|15411.7|15413.6|15411.6|1
1631680840000|2021-09-15 04:40:40|15413.7|15411.7|15414.3|15412.3|15414.6|15412.6|15413.7|15411.7|13
1631680850000|2021-09-15 04:40:50|||||||||1
1631680860000|2021-09-15 04:41:00|15413.8|15411.8|15413.6|15411.6|15413.8|15411.8|15413.6|15411.6|5
1631680870000|2021-09-15 04:41:10|||||||||1
1631680880000|2021-09-15 04:41:20|15414.1|15412.1|15414.3|15412.3|15414.3|15412.3|15413.9|15411.9|3
1631680890000|2021-09-15 04:41:30|15414.4|15412.4|15414.4|15412.4|15414.6|15412.6|15414.3|15412.3|1
1631680900000|2021-09-15 04:41:40|15414.6|15412.6|15414.6|15412.6|15414.6|15412.6|15414.6|15412.6|0
1631680910000|2021-09-15 04:41:50|15414.8|15412.8|15414.8|15412.8|15414.9|15412.9|15414.8|15412.8|5
1631680920000|2021-09-15 04:42:00|15414.9|15412.9|15415.2|15413.2|15415.2|15413.2|15414.8|15412.8|8
1631680930000|2021-09-15 04:42:10|15414.9|15412.9|15414.8|15412.8|15414.9|15412.9|15414.6|15412.6|8
1631680940000|2021-09-15 04:42:20|15414.7|15412.7|15414.3|15412.3|15414.7|15412.7|15414.1|15412.1|1
1631680950000|2021-09-15 04:42:30|15414.4|15412.4|15414.4|15412.4|15414.4|15412.4|15414.3|15412.3|3
1631680960000|2021-09-15 04:42:40|15414.3|15412.3|15414.3|15412.3|15414.3|15412.3|15414.3|15412.3|2
1631680970000|2021-09-15 04:42:50|15414.2|15412.2|15413.8|15411.8|15414.3|15412.3|15413.8|15411.8|0
1631680980000|2021-09-15 04:43:00|15413.7|15411.7|15413.6|15411.6|15413.7|15411.7|15413.6|15411.6|1
1631680990000|2021-09-15 04:43:10|15413.4|15411.4|15413.1|15411.1|15413.4|15411.4|15413.1|15411.1|6
1631681000000|2021-09-15 04:43:20|15413.2|15411.2|15413.2|15411.2|15413.3|15411.3|15413.2|15411.2|3
1631681010000|2021-09-15 04:43:30|15413.1|15411.1|15412.6|15410.6|15413.2|15411.2|15412.3|15410.3|78
1631681020000|2021-09-15 04:43:40|15412.3|15410.3|15412.4|15410.4|15412.4|15410.4|15412.3|15410.3|3
1631681030000|2021-09-15 04:43:50|15412.6|15410.6|15412.6|15410.6|15412.6|15410.6|15412.6|15410.6|1
1631681040000|2021-09-15 04:44:00|15412.3|15410.3|15412.3|15410.3|15412.3|15410.3|15412.3|15410.3|5
1631681050000|2021-09-15 04:44:10|15412.4|15410.4|15413.7|15411.7|15413.7|15411.7|15412.4|15410.4|87
1631681060000|2021-09-15 04:44:20|15413.6|15411.6|15413.6|15411.6|15413.6|15411.6|15413.6|15411.6|1
1631681070000|2021-09-15 04:44:30|15413.3|15411.3|15413.3|15411.3|15413.3|15411.3|15413.3|15411.3|5
1631681080000|2021-09-15 04:44:40|15413.4|15411.4|15413.6|15411.6|15413.6|15411.6|15413.3|15411.3|3
1631681090000|2021-09-15 04:44:50|15414.3|15412.3|15413.6|15411.6|15414.3|15412.3|15413.6|15411.6|15
1631681100000|2021-09-15 04:45:00|15413.1|15411.1|15412.8|15410.8|15413.1|15411.1|15412.8|15410.8|11
1631681110000|2021-09-15 04:45:10|15412.7|15410.7|15412.8|15410.8|15412.8|15410.8|15412.7|15410.7|1
1631681120000|2021-09-15 04:45:20|15412.7|15410.7|15412.6|15410.6|15412.8|15410.8|15412.6|15410.6|4
1631681130000|2021-09-15 04:45:30|15412.7|15410.7|15413.1|15411.1|15413.1|15411.1|15412.6|15410.6|11
1631681140000|2021-09-15 04:45:40|15413.2|15411.2|15412.9|15410.9|15413.2|15411.2|15412.9|15410.9|1
1631681150000|2021-09-15 04:45:50|15412.7|15410.7|15412.8|15410.8|15412.8|15410.8|15412.7|15410.7|0
1631681160000|2021-09-15 04:46:00|15412.7|15410.7|15412.9|15410.9|15412.9|15410.9|15412.7|15410.7|0
1631681170000|2021-09-15 04:46:10|15413.1|15411.1|15413.4|15411.4|15413.4|15411.4|15413.1|15411.1|2
1631681180000|2021-09-15 04:46:20|15413.3|15411.3|15414.3|15412.3|15414.3|15412.3|15413.2|15411.2|14
1631681190000|2021-09-15 04:46:30|15414.4|15412.4|15414.6|15412.6|15414.6|15412.6|15414.4|15412.4|1
1631681200000|2021-09-15 04:46:40|15414.7|15412.7|15414.8|15412.8|15414.9|15412.9|15414.7|15412.7|4
1631681210000|2021-09-15 04:46:50|15414.9|15412.9|15415.6|15413.6|15415.9|15413.9|15414.9|15412.9|22
1631681220000|2021-09-15 04:47:00|15415.7|15413.7|15417.6|15415.6|15418.1|15416.1|15415.6|15413.6|31
1631681230000|2021-09-15 04:47:10|15417.7|15415.7|15417.3|15415.3|15417.7|15415.7|15417.3|15415.3|2
1631681240000|2021-09-15 04:47:20|15417.2|15415.2|15416.8|15414.8|15417.3|15415.3|15416.8|15414.8|3
1631681250000|2021-09-15 04:47:30|15416.6|15414.6|15416.6|15414.6|15416.6|15414.6|15416.6|15414.6|1
1631681260000|2021-09-15 04:47:40|15416.3|15414.3|15416.3|15414.3|15416.3|15414.3|15416.2|15414.2|5
1631681280000|2021-09-15 04:48:00|15416.2|15414.2|15416.3|15414.3|15416.3|15414.3|15416.1|15414.1|2
1631681290000|2021-09-15 04:48:10|15416.4|15414.4|15416.6|15414.6|15417.1|15415.1|15416.4|15414.4|12
1631681300000|2021-09-15 04:48:20|15416.4|15414.4|15416.1|15414.1|15416.4|15414.4|15416.1|15414.1|0
1631681310000|2021-09-15 04:48:30|15416.2|15414.2|15415.9|15413.9|15416.2|15414.2|15415.9|15413.9|4
1631681320000|2021-09-15 04:48:40|15415.8|15413.8|15415.9|15413.9|15416.1|15414.1|15415.8|15413.8|6
1631681330000|2021-09-15 04:48:50|15416.1|15414.1|15415.8|15413.8|15416.1|15414.1|15415.8|15413.8|0
1631681340000|2021-09-15 04:49:00|15415.4|15413.4|15414.6|15412.6|15415.7|15413.7|15414.6|15412.6|21
1631681360000|2021-09-15 04:49:20|15414.7|15412.7|15414.9|15412.9|15414.9|15412.9|15414.4|15412.4|11
1631681370000|2021-09-15 04:49:30|15415.1|15413.1|15415.3|15413.3|15415.3|15413.3|15415.1|15413.1|7
1631681380000|2021-09-15 04:49:40|15415.4|15413.4|15416.3|15414.3|15416.4|15414.4|15415.4|15413.4|8
1631681390000|2021-09-15 04:49:50|15416.2|15414.2|15416.6|15414.6|15416.6|15414.6|15416.2|15414.2|1
1631681400000|2021-09-15 04:50:00|15416.4|15414.4|15416.4|15414.4|15416.7|15414.7|15416.4|15414.4|3
1631681410000|2021-09-15 04:50:10|15416.3|15414.3|15415.6|15413.6|15416.4|15414.4|15415.6|15413.6|1
1631681430000|2021-09-15 04:50:30|15415.8|15413.8|15416.6|15414.6|15416.6|15414.6|15415.8|15413.8|13
1631681440000|2021-09-15 04:50:40|15416.7|15414.7|15416.6|15414.6|15416.7|15414.7|15416.6|15414.6|1
1631681450000|2021-09-15 04:50:50|15416.7|15414.7|15416.7|15414.7|15416.7|15414.7|15416.7|15414.7|0
1631681460000|2021-09-15 04:51:00|15416.6|15414.6|15416.6|15414.6|15416.6|15414.6|15416.4|15414.4|0
1631681470000|2021-09-15 04:51:10|15416.9|15414.9|15417.6|15415.6|15417.6|15415.6|15416.9|15414.9|8
1631681480000|2021-09-15 04:51:20|15417.7|15415.7|15417.3|15415.3|15417.9|15415.9|15417.3|15415.3|18
1631681490000|2021-09-15 04:51:30|15417.2|15415.2|15416.1|15414.1|15417.2|15415.2|15415.7|15413.7|27
1631681500000|2021-09-15 04:51:40|15415.6|15413.6|15416.3|15414.3|15416.3|15414.3|15415.6|15413.6|9
1631681510000|2021-09-15 04:51:50|15416.4|15414.4|15416.4|15414.4|15416.7|15414.7|15416.3|15414.3|8
1631681530000|2021-09-15 04:52:10|15416.6|15414.6|15416.8|15414.8|15417.1|15415.1|15416.6|15414.6|7
1631681540000|2021-09-15 04:52:20|15416.7|15414.7|15416.8|15414.8|15416.9|15414.9|15416.7|15414.7|0
1631681550000|2021-09-15 04:52:30|15416.4|15414.4|15416.3|15414.3|15416.4|15414.4|15416.3|15414.3|2
1631681560000|2021-09-15 04:52:40|15416.4|15414.4|15416.3|15414.3|15416.4|15414.4|15416.3|15414.3|2
1631681580000|2021-09-15 04:53:00|15416.1|15414.1|15416.3|15414.3|15416.3|15414.3|15415.9|15413.9|6
1631681590000|2021-09-15 04:53:10|15416.2|15414.2|15416.3|15414.3|15416.3|15414.3|15416.2|15414.2|0
1631681600000|2021-09-15 04:53:20|15416.2|15414.2|15415.8|15413.8|15416.2|15414.2|15415.6|15413.6|0
1631681610000|2021-09-15 04:53:30|15415.6|15413.6|15416.3|15414.3|15416.3|15414.3|15415.6|15413.6|2
1631681620000|2021-09-15 04:53:40|15416.2|15414.2|15415.9|15413.9|15416.2|15414.2|15415.8|15413.8|1
1631681630000|2021-09-15 04:53:50|15415.8|15413.8|15416.1|15414.1|15416.1|15414.1|15415.8|15413.8|0
1631681640000|2021-09-15 04:54:00|15416.2|15414.2|15416.1|15414.1|15416.4|15414.4|15415.9|15413.9|1
1631681650000|2021-09-15 04:54:10|15415.8|15413.8|15416.3|15414.3|15416.3|15414.3|15415.8|15413.8|0
1631681660000|2021-09-15 04:54:20|15416.2|15414.2|15416.3|15414.3|15416.3|15414.3|15416.1|15414.1|0
1631681680000|2021-09-15 04:54:40|15416.2|15414.2|15415.9|15413.9|15416.3|15414.3|15415.8|15413.8|2
1631681690000|2021-09-15 04:54:50|15415.8|15413.8|15416.1|15414.1|15416.1|15414.1|15415.8|15413.8|1
1631681700000|2021-09-15 04:55:00|15415.9|15413.9|15416.2|15414.2|15416.6|15414.6|15415.9|15413.9|3
1631681710000|2021-09-15 04:55:10|15416.1|15414.1|15415.9|15413.9|15416.2|15414.2|15415.8|15413.8|0
1631681720000|2021-09-15 04:55:20|15416.1|15414.1|15416.3|15414.3|15416.3|15414.3|15416.1|15414.1|0
1631681730000|2021-09-15 04:55:30|15416.2|15414.2|15416.1|15414.1|15416.2|15414.2|15416.1|15414.1|0
1631681740000|2021-09-15 04:55:40|15415.7|15413.7|15416.1|15414.1|15416.1|15414.1|15415.7|15413.7|4
1631681750000|2021-09-15 04:55:50|15415.9|15413.9|15416.1|15414.1|15416.1|15414.1|15415.9|15413.9|0
1631681760000|2021-09-15 04:56:00|15416.3|15414.3|15416.1|15414.1|15416.3|15414.3|15416.1|15414.1|3
1631681770000|2021-09-15 04:56:10|15415.9|15413.9|15416.1|15414.1|15416.1|15414.1|15415.9|15413.9|0
1631681780000|2021-09-15 04:56:20|15415.9|15413.9|15416.1|15414.1|15416.1|15414.1|15415.7|15413.7|0
1631681790000|2021-09-15 04:56:30|15415.9|15413.9|15416.1|15414.1|15416.1|15414.1|15415.9|15413.9|0
1631681800000|2021-09-15 04:56:40|15415.8|15413.8|15416.1|15414.1|15416.1|15414.1|15415.8|15413.8|2
1631681810000|2021-09-15 04:56:50|15416.2|15414.2|15416.6|15414.6|15416.6|15414.6|15416.2|15414.2|2
1631681830000|2021-09-15 04:57:10|15416.7|15414.7|15417.1|15415.1|15417.1|15415.1|15416.7|15414.7|4
1631681840000|2021-09-15 04:57:20|15416.9|15414.9|15416.6|15414.6|15416.9|15414.9|15416.6|15414.6|1
1631681850000|2021-09-15 04:57:30|15416.4|15414.4|15416.6|15414.6|15416.6|15414.6|15416.4|15414.4|2
1631681860000|2021-09-15 04:57:40|15416.7|15414.7|15416.6|15414.6|15416.7|15414.7|15416.6|15414.6|0
1631681870000|2021-09-15 04:57:50|15416.7|15414.7|15416.6|15414.6|15416.7|15414.7|15416.6|15414.6|0
1631681880000|2021-09-15 04:58:00|15416.7|15414.7|15416.6|15414.6|15416.7|15414.7|15416.6|15414.6|0
1631681890000|2021-09-15 04:58:10|15416.4|15414.4|15415.6|15413.6|15416.4|15414.4|15415.6|15413.6|22
1631681900000|2021-09-15 04:58:20|15415.7|15413.7|15415.8|15413.8|15415.8|15413.8|15415.7|15413.7|1
1631681910000|2021-09-15 04:58:30|15416.1|15414.1|15415.6|15413.6|15416.1|15414.1|15415.6|15413.6|4
1631681920000|2021-09-15 04:58:40|15415.4|15413.4|15415.6|15413.6|15415.6|15413.6|15415.4|15413.4|0
1631681930000|2021-09-15 04:58:50|15416.1|15414.1|15416.1|15414.1|15416.1|15414.1|15416.1|15414.1|4
1631681940000|2021-09-15 04:59:00|15416.3|15414.3|15416.6|15414.6|15416.6|15414.6|15416.3|15414.3|1
1631681950000|2021-09-15 04:59:10|15416.4|15414.4|15416.1|15414.1|15416.6|15414.6|15416.1|15414.1|3
1631681960000|2021-09-15 04:59:20|15416.2|15414.2|15416.1|15414.1|15416.2|15414.2|15416.1|15414.1|0
1631681970000|2021-09-15 04:59:30|15416.2|15414.2|15416.8|15414.8|15416.9|15414.9|15416.2|15414.2|5
1631681980000|2021-09-15 04:59:40|15416.7|15414.7|15416.8|15414.8|15416.8|15414.8|15416.6|15414.6|0
1631681990000|2021-09-15 04:59:50|15416.9|15414.9|15417.1|15415.1|15417.1|15415.1|15416.9|15414.9|2
1631682000000|2021-09-15 05:00:00|15417.2|15415.2|15417.3|15415.3|15417.7|15415.7|15417.1|15415.1|9
1631682010000|2021-09-15 05:00:10|15417.4|15415.4|15417.1|15415.1|15417.6|15415.6|15417.1|15415.1|4
1631682020000|2021-09-15 05:00:20|15417.2|15415.2|15418.1|15416.1|15418.4|15416.4|15417.1|15415.1|11
1631682030000|2021-09-15 05:00:30|15416.6|15414.6|15415.6|15413.6|15416.7|15414.7|15415.4|15413.4|21
1631682040000|2021-09-15 05:00:40|15415.4|15413.4|15415.9|15413.9|15415.9|15413.9|15414.6|15412.6|24
1631682050000|2021-09-15 05:00:50|15415.7|15413.7|15415.1|15413.1|15415.8|15413.8|15415.1|15413.1|3
1631682060000|2021-09-15 05:01:00|15414.9|15412.9|15414.8|15412.8|15414.9|15412.9|15414.7|15412.7|3
1631682070000|2021-09-15 05:01:10|15414.7|15412.7|15414.6|15412.6|15415.2|15413.2|15414.6|15412.6|12
1631682080000|2021-09-15 05:01:20|15414.4|15412.4|15414.3|15412.3|15414.4|15412.4|15414.1|15412.1|6
1631682090000|2021-09-15 05:01:30|15414.2|15412.2|15414.1|15412.1|15414.2|15412.2|15413.6|15411.6|3
1631682100000|2021-09-15 05:01:40|15413.9|15411.9|15414.8|15412.8|15414.8|15412.8|15413.9|15411.9|8
1631682110000|2021-09-15 05:01:50|15414.7|15412.7|15414.4|15412.4|15414.7|15412.7|15414.2|15412.2|7
1631682120000|2021-09-15 05:02:00|15414.3|15412.3|15414.6|15412.6|15414.7|15412.7|15414.3|15412.3|2
1631682130000|2021-09-15 05:02:10|15414.4|15412.4|15414.6|15412.6|15414.6|15412.6|15414.4|15412.4|1
1631682140000|2021-09-15 05:02:20|15414.7|15412.7|15414.6|15412.6|15414.8|15412.8|15414.4|15412.4|2
1631682150000|2021-09-15 05:02:30|15414.7|15412.7|15414.4|15412.4|15414.7|15412.7|15414.4|15412.4|0
1631682160000|2021-09-15 05:02:40|15414.3|15412.3|15413.8|15411.8|15414.3|15412.3|15413.8|15411.8|0
1631682170000|2021-09-15 05:02:50|15413.7|15411.7|15413.1|15411.1|15413.7|15411.7|15413.1|15411.1|5
1631682180000|2021-09-15 05:03:00|15413.2|15411.2|15413.1|15411.1|15413.2|15411.2|15413.1|15411.1|0
1631682190000|2021-09-15 05:03:10|15413.2|15411.2|15414.9|15412.9|15415.1|15413.1|15413.2|15411.2|9
1631682200000|2021-09-15 05:03:20|15414.8|15412.8|15414.4|15412.4|15414.9|15412.9|15414.4|15412.4|0
1631682210000|2021-09-15 05:03:30|15414.3|15412.3|15413.7|15411.7|15414.3|15412.3|15413.4|15411.4|1
1631682220000|2021-09-15 05:03:40|15413.6|15411.6|15414.3|15412.3|15414.3|15412.3|15413.4|15411.4|0
1631682230000|2021-09-15 05:03:50|15414.2|15412.2|15413.7|15411.7|15414.2|15412.2|15413.7|15411.7|3
1631682240000|2021-09-15 05:04:00|15413.8|15411.8|15413.1|15411.1|15413.8|15411.8|15412.9|15410.9|9
1631682250000|2021-09-15 05:04:10|15412.9|15410.9|15412.9|15410.9|15413.3|15411.3|15412.9|15410.9|0
1631682260000|2021-09-15 05:04:20|15413.3|15411.3|15413.7|15411.7|15414.8|15412.8|15413.3|15411.3|9
1631682270000|2021-09-15 05:04:30|15413.6|15411.6|15413.4|15411.4|15413.7|15411.7|15413.4|15411.4|0
1631682280000|2021-09-15 05:04:40|15413.6|15411.6|15413.6|15411.6|15413.8|15411.8|15413.6|15411.6|1
1631682290000|2021-09-15 05:04:50|15413.4|15411.4|15413.4|15411.4|15413.8|15411.8|15413.3|15411.3|3
1631682300000|2021-09-15 05:05:00|15413.2|15411.2|15412.6|15410.6|15413.3|15411.3|15412.6|15410.6|8
1631682310000|2021-09-15 05:05:10|15412.8|15410.8|15413.4|15411.4|15413.4|15411.4|15412.8|15410.8|4
1631682320000|2021-09-15 05:05:20|15413.6|15411.6|15413.6|15411.6|15413.6|15411.6|15413.6|15411.6|0
1631682330000|2021-09-15 05:05:30|15413.8|15411.8|15414.8|15412.8|15414.8|15412.8|15413.8|15411.8|51
1631682340000|2021-09-15 05:05:40|15415.1|15413.1|15415.3|15413.3|15415.3|15413.3|15415.1|15413.1|4
1631682350000|2021-09-15 05:05:50|15415.6|15413.6|15415.8|15413.8|15415.8|15413.8|15415.3|15413.3|12
1631682360000|2021-09-15 05:06:00|15415.7|15413.7|15415.4|15413.4|15415.7|15413.7|15415.1|15413.1|5
1631682370000|2021-09-15 05:06:10|15415.6|15413.6|15416.3|15414.3|15416.4|15414.4|15415.4|15413.4|27
1631682380000|2021-09-15 05:06:20|15416.2|15414.2|15415.8|15413.8|15416.6|15414.6|15415.8|15413.8|4
1631682390000|2021-09-15 05:06:30|15415.2|15413.2|15414.9|15412.9|15415.2|15413.2|15414.6|15412.6|11
1631682400000|2021-09-15 05:06:40|15415.1|15413.1|15414.8|15412.8|15415.1|15413.1|15414.6|15412.6|0
1631682410000|2021-09-15 05:06:50|15414.7|15412.7|15414.4|15412.4|15414.9|15412.9|15414.4|15412.4|1
1631682420000|2021-09-15 05:07:00|15414.6|15412.6|15414.4|15412.4|15414.7|15412.7|15414.3|15412.3|0
1631682430000|2021-09-15 05:07:10|15414.3|15412.3|15412.9|15410.9|15414.3|15412.3|15412.8|15410.8|3
1631682440000|2021-09-15 05:07:20|15413.1|15411.1|15412.9|15410.9|15413.1|15411.1|15412.8|15410.8|0
1631682450000|2021-09-15 05:07:30|15413.1|15411.1|15412.2|15410.2|15413.2|15411.2|15412.2|15410.2|11
1631682460000|2021-09-15 05:07:40|15412.1|15410.1|15412.4|15410.4|15412.8|15410.8|15412.1|15410.1|9
1631682470000|2021-09-15 05:07:50|15412.6|15410.6|15413.7|15411.7|15413.8|15411.8|15412.4|15410.4|61
1631682480000|2021-09-15 05:08:00|15413.6|15411.6|15414.1|15412.1|15414.1|15412.1|15413.6|15411.6|1
1631682490000|2021-09-15 05:08:10|15413.9|15411.9|15413.1|15411.1|15413.9|15411.9|15413.1|15411.1|3
1631682500000|2021-09-15 05:08:20|15413.2|15411.2|15412.1|15410.1|15413.2|15411.2|15411.4|15409.4|121
1631682510000|2021-09-15 05:08:30|15411.8|15409.8|15410.6|15408.6|15411.8|15409.8|15410.2|15408.2|26
1631682520000|2021-09-15 05:08:40|15410.3|15408.3|15409.8|15407.8|15410.3|15408.3|15409.6|15407.6|23
1631682530000|2021-09-15 05:08:50|15409.6|15407.6|15409.9|15407.9|15410.1|15408.1|15409.6|15407.6|5
1631682540000|2021-09-15 05:09:00|15409.8|15407.8|15411.8|15409.8|15412.1|15410.1|15409.6|15407.6|67
1631682550000|2021-09-15 05:09:10|15411.9|15409.9|15412.3|15410.3|15412.4|15410.4|15411.7|15409.7|7
1631682560000|2021-09-15 05:09:20|15412.4|15410.4|15411.8|15409.8|15412.6|15410.6|15411.8|15409.8|5
1631682570000|2021-09-15 05:09:30|15411.6|15409.6|15411.6|15409.6|15411.8|15409.8|15411.2|15409.2|3
1631682580000|2021-09-15 05:09:40|15411.4|15409.4|15411.3|15409.3|15411.6|15409.6|15410.8|15408.8|4
1631682590000|2021-09-15 05:09:50|15411.2|15409.2|15411.7|15409.7|15411.8|15409.8|15410.9|15408.9|17
1631682600000|2021-09-15 05:10:00|15411.6|15409.6|15411.7|15409.7|15411.7|15409.7|15411.3|15409.3|1
1631682610000|2021-09-15 05:10:10|15411.8|15409.8|15411.7|15409.7|15412.1|15410.1|15411.6|15409.6|4
1631682620000|2021-09-15 05:10:20|15411.6|15409.6|15411.9|15409.9|15411.9|15409.9|15411.6|15409.6|0
1631682630000|2021-09-15 05:10:30|15412.1|15410.1|15411.8|15409.8|15412.1|15410.1|15411.6|15409.6|1
1631682640000|2021-09-15 05:10:40|15411.7|15409.7|15412.1|15410.1|15412.1|15410.1|15411.7|15409.7|3
1631682650000|2021-09-15 05:10:50|15411.9|15409.9|15412.2|15410.2|15412.8|15410.8|15411.9|15409.9|14
1631682660000|2021-09-15 05:11:00|15412.1|15410.1|15411.7|15409.7|15412.1|15410.1|15411.2|15409.2|19
1631682670000|2021-09-15 05:11:10|15411.8|15409.8|15412.8|15410.8|15412.9|15410.9|15411.8|15409.8|1
1631682680000|2021-09-15 05:11:20|15412.7|15410.7|15413.1|15411.1|15413.1|15411.1|15412.4|15410.4|6
1631682690000|2021-09-15 05:11:30|15412.6|15410.6|15412.4|15410.4|15412.8|15410.8|15412.1|15410.1|17
1631682700000|2021-09-15 05:11:40|15412.6|15410.6|15412.9|15410.9|15412.9|15410.9|15412.6|15410.6|3
1631682710000|2021-09-15 05:11:50|15413.1|15411.1|15413.1|15411.1|15413.6|15411.6|15412.9|15410.9|18
1631682720000|2021-09-15 05:12:00|15413.6|15411.6|15413.1|15411.1|15413.9|15411.9|15413.1|15411.1|9
1631682730000|2021-09-15 05:12:10|15412.9|15410.9|15412.3|15410.3|15413.1|15411.1|15412.3|15410.3|17
1631682740000|2021-09-15 05:12:20|15412.2|15410.2|15412.1|15410.1|15412.2|15410.2|15411.9|15409.9|6
1631682750000|2021-09-15 05:12:30|15412.4|15410.4|15412.8|15410.8|15412.8|15410.8|15412.4|15410.4|5
1631682760000|2021-09-15 05:12:40|15412.7|15410.7|15412.1|15410.1|15412.7|15410.7|15412.1|15410.1|2
1631682770000|2021-09-15 05:12:50|15411.9|15409.9|15410.9|15408.9|15412.1|15410.1|15410.8|15408.8|20
1631682780000|2021-09-15 05:13:00|15410.8|15408.8|15410.8|15408.8|15411.2|15409.2|15410.7|15408.7|15
1631682790000|2021-09-15 05:13:10|15410.9|15408.9|15411.2|15409.2|15411.3|15409.3|15410.9|15408.9|8
1631682800000|2021-09-15 05:13:20|15411.3|15409.3|15409.2|15407.2|15411.3|15409.3|15409.2|15407.2|116
1631682810000|2021-09-15 05:13:30|15409.1|15407.1|15408.9|15406.9|15409.3|15407.3|15408.7|15406.7|12
1631682820000|2021-09-15 05:13:40|15409.1|15407.1|15409.1|15407.1|15409.3|15407.3|15408.9|15406.9|4
1631682830000|2021-09-15 05:13:50|15408.9|15406.9|15409.1|15407.1|15409.1|15407.1|15408.8|15406.8|3
1631682840000|2021-09-15 05:14:00|15408.9|15406.9|15409.3|15407.3|15409.3|15407.3|15408.4|15406.4|15
1631682850000|2021-09-15 05:14:10|15409.2|15407.2|15410.6|15408.6|15410.9|15408.9|15409.2|15407.2|37
1631682860000|2021-09-15 05:14:20|15410.7|15408.7|15410.6|15408.6|15410.9|15408.9|15410.4|15408.4|7
1631682870000|2021-09-15 05:14:30|15410.7|15408.7|15411.3|15409.3|15411.3|15409.3|15410.7|15408.7|7
1631682880000|2021-09-15 05:14:40|15411.6|15409.6|15412.1|15410.1|15413.3|15411.3|15411.6|15409.6|136
1631682890000|2021-09-15 05:14:50|15411.8|15409.8|15411.6|15409.6|15411.8|15409.8|15411.3|15409.3|4
1631682900000|2021-09-15 05:15:00|15411.9|15409.9|15412.3|15410.3|15412.3|15410.3|15411.9|15409.9|3
1631682910000|2021-09-15 05:15:10|15412.6|15410.6|15410.8|15408.8|15412.8|15410.8|15410.8|15408.8|16
1631682920000|2021-09-15 05:15:20|15411.2|15409.2|15410.6|15408.6|15411.2|15409.2|15410.4|15408.4|13
1631682930000|2021-09-15 05:15:30|15410.4|15408.4|15410.3|15408.3|15410.6|15408.6|15410.2|15408.2|6
1631682940000|2021-09-15 05:15:40|15410.6|15408.6|15408.1|15406.1|15410.6|15408.6|15407.9|15405.9|21
1631682950000|2021-09-15 05:15:50|15408.3|15406.3|15408.1|15406.1|15408.7|15406.7|15408.1|15406.1|4
1631682960000|2021-09-15 05:16:00|15407.9|15405.9|15404.7|15402.7|15407.9|15405.9|15404.3|15402.3|62
1631682970000|2021-09-15 05:16:10|15404.6|15402.6|15407.8|15405.8|15408.1|15406.1|15401.6|15399.6|193
1631682980000|2021-09-15 05:16:20|15407.6|15405.6|15408.3|15406.3|15408.8|15406.8|15407.6|15405.6|34
1631682990000|2021-09-15 05:16:30|15408.8|15406.8|15409.3|15407.3|15409.3|15407.3|15408.1|15406.1|27
1631683000000|2021-09-15 05:16:40|15409.6|15407.6|15408.3|15406.3|15409.7|15407.7|15408.1|15406.1|27
1631683010000|2021-09-15 05:16:50|15408.4|15406.4|15408.7|15406.7|15408.8|15406.8|15408.2|15406.2|66
1631683020000|2021-09-15 05:17:00|15408.8|15406.8|15407.6|15405.6|15408.8|15406.8|15407.6|15405.6|9
1631683030000|2021-09-15 05:17:10|15407.8|15405.8|15407.7|15405.7|15407.9|15405.9|15407.1|15405.1|16
1631683040000|2021-09-15 05:17:20|15407.6|15405.6|15405.6|15403.6|15407.6|15405.6|15405.2|15403.2|21
1631683050000|2021-09-15 05:17:30|15405.4|15403.4|15405.6|15403.6|15405.8|15403.8|15404.7|15402.7|17
1631683060000|2021-09-15 05:17:40|15405.7|15403.7|15405.1|15403.1|15405.7|15403.7|15404.9|15402.9|6
1631683070000|2021-09-15 05:17:50|15405.2|15403.2|15406.3|15404.3|15406.3|15404.3|15405.2|15403.2|11
1631683080000|2021-09-15 05:18:00|15406.2|15404.2|15406.6|15404.6|15406.6|15404.6|15406.2|15404.2|6
1631683090000|2021-09-15 05:18:10|15406.4|15404.4|15406.6|15404.6|15406.7|15404.7|15406.1|15404.1|3
1631683100000|2021-09-15 05:18:20|15406.4|15404.4|15405.8|15403.8|15406.6|15404.6|15405.8|15403.8|7
1631683110000|2021-09-15 05:18:30|15405.9|15403.9|15405.8|15403.8|15406.1|15404.1|15405.6|15403.6|74
1631683120000|2021-09-15 05:18:40|15406.1|15404.1|15406.6|15404.6|15406.6|15404.6|15406.1|15404.1|3
1631683130000|2021-09-15 05:18:50|15406.7|15404.7|15407.1|15405.1|15407.2|15405.2|15406.7|15404.7|10
1631683140000|2021-09-15 05:19:00|15406.9|15404.9|15406.9|15404.9|15407.2|15405.2|15406.9|15404.9|27
1631683150000|2021-09-15 05:19:10|15406.7|15404.7|15407.8|15405.8|15407.9|15405.9|15406.7|15404.7|50
1631683160000|2021-09-15 05:19:20|15407.9|15405.9|15407.8|15405.8|15407.9|15405.9|15407.7|15405.7|2
1631683170000|2021-09-15 05:19:30|15407.7|15405.7|15406.3|15404.3|15408.2|15406.2|15406.2|15404.2|46
1631683180000|2021-09-15 05:19:40|15406.4|15404.4|15406.6|15404.6|15406.6|15404.6|15406.1|15404.1|11
1631683190000|2021-09-15 05:19:50|15406.4|15404.4|15406.8|15404.8|15406.8|15404.8|15405.2|15403.2|44
1631683200000|2021-09-15 05:20:00|15406.9|15404.9|15407.8|15405.8|15408.1|15406.1|15406.9|15404.9|20
1631683210000|2021-09-15 05:20:10|15408.1|15406.1|15407.8|15405.8|15408.1|15406.1|15407.8|15405.8|79
1631683220000|2021-09-15 05:20:20|15407.9|15405.9|15407.1|15405.1|15407.9|15405.9|15406.9|15404.9|11
1631683230000|2021-09-15 05:20:30|15407.2|15405.2|15407.6|15405.6|15407.6|15405.6|15406.9|15404.9|1
1631683240000|2021-09-15 05:20:40|15407.4|15405.4|15407.2|15405.2|15407.4|15405.4|15407.1|15405.1|5
1631683250000|2021-09-15 05:20:50|15407.1|15405.1|15407.1|15405.1|15407.6|15405.6|15407.1|15405.1|3
1631683260000|2021-09-15 05:21:00|15407.2|15405.2|15406.7|15404.7|15407.3|15405.3|15406.2|15404.2|13
1631683270000|2021-09-15 05:21:10|15407.1|15405.1|15406.8|15404.8|15407.1|15405.1|15406.8|15404.8|5
1631683280000|2021-09-15 05:21:20|15407.1|15405.1|15408.3|15406.3|15408.6|15406.6|15407.1|15405.1|23
1631683290000|2021-09-15 05:21:30|15408.4|15406.4|15408.6|15406.6|15408.6|15406.6|15408.3|15406.3|3
1631683300000|2021-09-15 05:21:40|15408.7|15406.7|15409.3|15407.3|15409.3|15407.3|15408.6|15406.6|40
1631683310000|2021-09-15 05:21:50|15409.4|15407.4|15409.9|15407.9|15410.1|15408.1|15409.3|15407.3|17
1631683320000|2021-09-15 05:22:00|15410.1|15408.1|15409.8|15407.8|15410.1|15408.1|15409.8|15407.8|3
1631683330000|2021-09-15 05:22:10|15409.9|15407.9|15410.1|15408.1|15410.4|15408.4|15409.8|15407.8|12
1631683340000|2021-09-15 05:22:20|15410.2|15408.2|15410.1|15408.1|15410.3|15408.3|15410.1|15408.1|4
1631683350000|2021-09-15 05:22:30|15409.7|15407.7|15411.6|15409.6|15411.6|15409.6|15409.6|15407.6|21
1631683360000|2021-09-15 05:22:40|15411.4|15409.4|15410.8|15408.8|15411.4|15409.4|15410.7|15408.7|5
1631683370000|2021-09-15 05:22:50|15411.1|15409.1|15410.8|15408.8|15411.3|15409.3|15410.8|15408.8|9
1631683380000|2021-09-15 05:23:00|15410.2|15408.2|15409.1|15407.1|15410.2|15408.2|15409.1|15407.1|10
1631683390000|2021-09-15 05:23:10|15409.2|15407.2|15409.6|15407.6|15409.8|15407.8|15409.1|15407.1|2
1631683400000|2021-09-15 05:23:20|15409.7|15407.7|15410.1|15408.1|15410.1|15408.1|15409.2|15407.2|5
1631683410000|2021-09-15 05:23:30|15410.2|15408.2|15409.3|15407.3|15410.9|15408.9|15409.3|15407.3|32
1631683420000|2021-09-15 05:23:40|15409.1|15407.1|15409.6|15407.6|15409.8|15407.8|15409.1|15407.1|6
1631683430000|2021-09-15 05:23:50|15409.4|15407.4|15409.8|15407.8|15410.1|15408.1|15409.4|15407.4|9
1631683440000|2021-09-15 05:24:00|15409.7|15407.7|15411.6|15409.6|15411.6|15409.6|15409.7|15407.7|116
1631683450000|2021-09-15 05:24:10|15411.7|15409.7|15412.1|15410.1|15412.3|15410.3|15411.3|15409.3|61
1631683460000|2021-09-15 05:24:20|15411.9|15409.9|15411.6|15409.6|15412.2|15410.2|15411.4|15409.4|1
1631683470000|2021-09-15 05:24:30|15411.7|15409.7|15410.6|15408.6|15411.8|15409.8|15410.3|15408.3|9
1631683480000|2021-09-15 05:24:40|15410.7|15408.7|15410.6|15408.6|15410.7|15408.7|15410.4|15408.4|2
1631683490000|2021-09-15 05:24:50|15410.7|15408.7|15410.1|15408.1|15410.7|15408.7|15410.1|15408.1|6
1631683500000|2021-09-15 05:25:00|15409.8|15407.8|15409.6|15407.6|15409.8|15407.8|15409.2|15407.2|4
1631683510000|2021-09-15 05:25:10|15409.4|15407.4|15409.7|15407.7|15409.8|15407.8|15409.3|15407.3|7
1631683520000|2021-09-15 05:25:20|15409.8|15407.8|15408.8|15406.8|15409.8|15407.8|15408.6|15406.6|8
1631683530000|2021-09-15 05:25:30|15408.7|15406.7|15408.8|15406.8|15408.8|15406.8|15408.6|15406.6|2
1631683540000|2021-09-15 05:25:40|15408.7|15406.7|15408.9|15406.9|15408.9|15406.9|15408.1|15406.1|7
1631683550000|2021-09-15 05:25:50|15409.1|15407.1|15409.6|15407.6|15409.6|15407.6|15409.1|15407.1|3
1631683560000|2021-09-15 05:26:00|15409.7|15407.7|15408.8|15406.8|15409.7|15407.7|15408.8|15406.8|1
1631683570000|2021-09-15 05:26:10|15408.6|15406.6|15409.2|15407.2|15409.2|15407.2|15408.6|15406.6|5
1631683580000|2021-09-15 05:26:20|15409.3|15407.3|15409.2|15407.2|15409.6|15407.6|15409.1|15407.1|1
1631683590000|2021-09-15 05:26:30|15409.1|15407.1|15408.4|15406.4|15409.1|15407.1|15408.1|15406.1|4
1631683600000|2021-09-15 05:26:40|15408.3|15406.3|15407.6|15405.6|15408.4|15406.4|15407.3|15405.3|72
1631683610000|2021-09-15 05:26:50|15407.4|15405.4|15407.1|15405.1|15407.4|15405.4|15406.4|15404.4|75
1631683620000|2021-09-15 05:27:00|15406.9|15404.9|15407.4|15405.4|15407.6|15405.6|15406.8|15404.8|9
1631683630000|2021-09-15 05:27:10|15407.6|15405.6|15407.2|15405.2|15407.6|15405.6|15407.2|15405.2|1
1631683640000|2021-09-15 05:27:20|15407.3|15405.3|15407.6|15405.6|15407.6|15405.6|15407.2|15405.2|1
1631683650000|2021-09-15 05:27:30|15407.4|15405.4|15406.2|15404.2|15407.4|15405.4|15406.1|15404.1|4
1631683660000|2021-09-15 05:27:40|15406.1|15404.1|15405.3|15403.3|15406.3|15404.3|15405.3|15403.3|17
1631683670000|2021-09-15 05:27:50|15405.2|15403.2|15404.6|15402.6|15405.3|15403.3|15404.4|15402.4|177
1631683680000|2021-09-15 05:28:00|15404.4|15402.4|15405.2|15403.2|15405.2|15403.2|15403.8|15401.8|27
1631683690000|2021-09-15 05:28:10|15405.3|15403.3|15405.6|15403.6|15406.2|15404.2|15405.3|15403.3|0
1631683700000|2021-09-15 05:28:20|15405.7|15403.7|15406.3|15404.3|15406.6|15404.6|15405.3|15403.3|19
1631683710000|2021-09-15 05:28:30|15406.1|15404.1|15406.6|15404.6|15406.8|15404.8|15406.1|15404.1|9
1631683720000|2021-09-15 05:28:40|15406.3|15404.3|15405.8|15403.8|15406.6|15404.6|15405.8|15403.8|4
1631683730000|2021-09-15 05:28:50|15406.1|15404.1|15406.8|15404.8|15406.8|15404.8|15406.1|15404.1|5
1631683740000|2021-09-15 05:29:00|15406.7|15404.7|15407.8|15405.8|15407.9|15405.9|15406.7|15404.7|4
1631683750000|2021-09-15 05:29:10|15407.7|15405.7|15406.7|15404.7|15407.7|15405.7|15406.4|15404.4|7
1631683760000|2021-09-15 05:29:20|15406.6|15404.6|15405.6|15403.6|15406.6|15404.6|15405.6|15403.6|2
1631683770000|2021-09-15 05:29:30|15405.9|15403.9|15405.9|15403.9|15406.2|15404.2|15405.9|15403.9|2
1631683780000|2021-09-15 05:29:40|15406.1|15404.1|15406.1|15404.1|15406.3|15404.3|15406.1|15404.1|3
1631683790000|2021-09-15 05:29:50|15405.9|15403.9|15405.3|15403.3|15405.9|15403.9|15405.3|15403.3|8
1631683800000|2021-09-15 05:30:00|15405.2|15403.2|15406.2|15404.2|15406.6|15404.6|15404.3|15402.3|52
1631683810000|2021-09-15 05:30:10|15406.1|15404.1|15407.6|15405.6|15408.1|15406.1|15405.9|15403.9|8
1631683820000|2021-09-15 05:30:20|15407.4|15405.4|15407.4|15405.4|15407.4|15405.4|15407.4|15405.4|0
1631683830000|2021-09-15 05:30:30|15407.3|15405.3|15407.1|15405.1|15407.3|15405.3|15406.7|15404.7|3
1631683840000|2021-09-15 05:30:40|15406.9|15404.9|15407.2|15405.2|15407.4|15405.4|15406.6|15404.6|4
1631683850000|2021-09-15 05:30:50|15407.1|15405.1|15406.4|15404.4|15407.1|15405.1|15405.9|15403.9|9
1631683860000|2021-09-15 05:31:00|15406.3|15404.3|15405.1|15403.1|15406.3|15404.3|15404.8|15402.8|19
1631683870000|2021-09-15 05:31:10|15405.2|15403.2|15404.6|15402.6|15405.3|15403.3|15404.6|15402.6|3
1631683880000|2021-09-15 05:31:20|15404.7|15402.7|15404.6|15402.6|15404.8|15402.8|15404.4|15402.4|3
1631683890000|2021-09-15 05:31:30|15404.4|15402.4|15404.3|15402.3|15405.1|15403.1|15404.3|15402.3|5
1631683900000|2021-09-15 05:31:40|15404.4|15402.4|15404.3|15402.3|15404.8|15402.8|15404.2|15402.2|2
1631683910000|2021-09-15 05:31:50|15404.4|15402.4|15404.4|15402.4|15404.8|15402.8|15404.3|15402.3|3
1631683920000|2021-09-15 05:32:00|15404.3|15402.3|15403.1|15401.1|15404.3|15402.3|15402.7|15400.7|22
1631683930000|2021-09-15 05:32:10|15402.9|15400.9|15403.9|15401.9|15403.9|15401.9|15402.8|15400.8|6
1631683940000|2021-09-15 05:32:20|15403.8|15401.8|15403.4|15401.4|15403.8|15401.8|15403.3|15401.3|3
1631683950000|2021-09-15 05:32:30|15403.3|15401.3|15401.1|15399.1|15403.3|15401.3|15400.9|15398.9|55
1631683960000|2021-09-15 05:32:40|15401.6|15399.6|15402.3|15400.3|15402.4|15400.4|15401.6|15399.6|6
1631683970000|2021-09-15 05:32:50|15402.4|15400.4|15403.4|15401.4|15403.4|15401.4|15402.4|15400.4|3
1631683980000|2021-09-15 05:33:00|15403.3|15401.3|15402.4|15400.4|15403.4|15401.4|15402.4|15400.4|8
1631683990000|2021-09-15 05:33:10|15402.3|15400.3|15402.8|15400.8|15403.1|15401.1|15402.3|15400.3|6
1631684000000|2021-09-15 05:33:20|15402.7|15400.7|15402.6|15400.6|15402.8|15400.8|15402.4|15400.4|0
1631684010000|2021-09-15 05:33:30|15402.7|15400.7|15401.3|15399.3|15402.8|15400.8|15401.2|15399.2|4
1631684020000|2021-09-15 05:33:40|15400.9|15398.9|15400.7|15398.7|15401.3|15399.3|15400.2|15398.2|17
1631684030000|2021-09-15 05:33:50|15400.8|15398.8|15401.2|15399.2|15401.3|15399.3|15400.6|15398.6|9
1631684040000|2021-09-15 05:34:00|15401.3|15399.3|15401.3|15399.3|15401.4|15399.4|15400.7|15398.7|11
1631684050000|2021-09-15 05:34:10|15401.4|15399.4|15401.3|15399.3|15401.7|15399.7|15401.3|15399.3|20
1631684060000|2021-09-15 05:34:20|15401.4|15399.4|15402.1|15400.1|15402.1|15400.1|15401.3|15399.3|4
1631684070000|2021-09-15 05:34:30|15402.2|15400.2|15402.4|15400.4|15402.4|15400.4|15402.2|15400.2|6
1631684080000|2021-09-15 05:34:40|15402.7|15400.7|15404.2|15402.2|15404.2|15402.2|15402.3|15400.3|29
1631684090000|2021-09-15 05:34:50|15404.1|15402.1|15404.1|15402.1|15404.6|15402.6|15403.9|15401.9|18
1631684100000|2021-09-15 05:35:00|15404.2|15402.2|15403.8|15401.8|15404.2|15402.2|15403.8|15401.8|2
1631684110000|2021-09-15 05:35:10|15403.9|15401.9|15403.6|15401.6|15403.9|15401.9|15403.1|15401.1|7
1631684120000|2021-09-15 05:35:20|15403.8|15401.8|15403.7|15401.7|15403.9|15401.9|15403.6|15401.6|1
1631684130000|2021-09-15 05:35:30|15403.6|15401.6|15404.4|15402.4|15404.9|15402.9|15403.6|15401.6|8
1631684140000|2021-09-15 05:35:40|15404.6|15402.6|15405.1|15403.1|15405.7|15403.7|15404.4|15402.4|9
1631684150000|2021-09-15 05:35:50|15404.9|15402.9|15405.9|15403.9|15406.2|15404.2|15404.9|15402.9|8
1631684160000|2021-09-15 05:36:00|15405.3|15403.3|15405.4|15403.4|15405.7|15403.7|15404.3|15402.3|9
1631684170000|2021-09-15 05:36:10|15405.3|15403.3|15406.7|15404.7|15406.7|15404.7|15405.1|15403.1|1
1631684180000|2021-09-15 05:36:20|15406.6|15404.6|15407.3|15405.3|15407.3|15405.3|15406.4|15404.4|2
1631684190000|2021-09-15 05:36:30|15407.1|15405.1|15407.1|15405.1|15407.9|15405.9|15406.8|15404.8|16
1631684200000|2021-09-15 05:36:40|15406.9|15404.9|15407.6|15405.6|15407.9|15405.9|15406.9|15404.9|3
1631684210000|2021-09-15 05:36:50|15407.4|15405.4|15407.8|15405.8|15408.1|15406.1|15407.4|15405.4|6
1631684220000|2021-09-15 05:37:00|15407.9|15405.9|15407.8|15405.8|15408.1|15406.1|15407.8|15405.8|8
1631684230000|2021-09-15 05:37:10|15407.9|15405.9|15408.1|15406.1|15408.3|15406.3|15407.8|15405.8|3
1631684240000|2021-09-15 05:37:20|15408.8|15406.8|15409.4|15407.4|15409.7|15407.7|15408.4|15406.4|20
1631684250000|2021-09-15 05:37:30|15409.3|15407.3|15409.7|15407.7|15409.7|15407.7|15409.1|15407.1|11
1631684260000|2021-09-15 05:37:40|15409.6|15407.6|15409.6|15407.6|15410.1|15408.1|15409.3|15407.3|14
1631684270000|2021-09-15 05:37:50|15409.4|15407.4|15409.6|15407.6|15409.7|15407.7|15409.2|15407.2|8
1631684280000|2021-09-15 05:38:00|15409.7|15407.7|15411.1|15409.1|15411.7|15409.7|15409.7|15407.7|27
1631684290000|2021-09-15 05:38:10|15410.9|15408.9|15408.1|15406.1|15411.3|15409.3|15408.1|15406.1|44
1631684300000|2021-09-15 05:38:20|15408.2|15406.2|15408.7|15406.7|15409.4|15407.4|15408.2|15406.2|10
1631684310000|2021-09-15 05:38:30|15408.6|15406.6|15408.1|15406.1|15408.6|15406.6|15407.6|15405.6|25
1631684320000|2021-09-15 05:38:40|15408.4|15406.4|15409.1|15407.1|15409.2|15407.2|15408.4|15406.4|11
1631684330000|2021-09-15 05:38:50|15408.7|15406.7|15409.8|15407.8|15410.1|15408.1|15408.7|15406.7|20
1631684340000|2021-09-15 05:39:00|15409.7|15407.7|15408.8|15406.8|15409.7|15407.7|15408.7|15406.7|4
1631684350000|2021-09-15 05:39:10|15408.4|15406.4|15408.6|15406.6|15409.1|15407.1|15408.4|15406.4|7
1631684360000|2021-09-15 05:39:20|15408.8|15406.8|15408.6|15406.6|15408.8|15406.8|15408.4|15406.4|3
1631684370000|2021-09-15 05:39:30|15408.7|15406.7|15408.1|15406.1|15408.7|15406.7|15408.1|15406.1|4
1631684380000|2021-09-15 05:39:40|15407.9|15405.9|15406.3|15404.3|15407.9|15405.9|15406.3|15404.3|18
1631684390000|2021-09-15 05:39:50|15406.2|15404.2|15405.3|15403.3|15406.6|15404.6|15405.3|15403.3|17
1631684400000|2021-09-15 05:40:00|15405.6|15403.6|15407.4|15405.4|15407.6|15405.6|15404.9|15402.9|15
1631684410000|2021-09-15 05:40:10|15407.3|15405.3|15407.6|15405.6|15407.8|15405.8|15407.3|15405.3|5
1631684420000|2021-09-15 05:40:20|15407.4|15405.4|15407.4|15405.4|15407.9|15405.9|15407.4|15405.4|5
1631684430000|2021-09-15 05:40:30|15407.3|15405.3|15407.1|15405.1|15407.4|15405.4|15406.7|15404.7|5
1631684440000|2021-09-15 05:40:40|15406.9|15404.9|15409.1|15407.1|15409.1|15407.1|15406.8|15404.8|3
1631684450000|2021-09-15 05:40:50|15409.2|15407.2|15409.9|15407.9|15410.4|15408.4|15409.2|15407.2|13
1631684460000|2021-09-15 05:41:00|15409.6|15407.6|15409.6|15407.6|15410.3|15408.3|15409.6|15407.6|5
1631684470000|2021-09-15 05:41:10|15409.4|15407.4|15409.1|15407.1|15409.6|15407.6|15408.8|15406.8|9
1631684480000|2021-09-15 05:41:20|15408.9|15406.9|15408.9|15406.9|15409.2|15407.2|15408.8|15406.8|0
1631684490000|2021-09-15 05:41:30|15409.1|15407.1|15408.3|15406.3|15409.1|15407.1|15408.3|15406.3|2
1631684500000|2021-09-15 05:41:40|15408.2|15406.2|15408.4|15406.4|15408.6|15406.6|15408.2|15406.2|2
1631684510000|2021-09-15 05:41:50|15408.3|15406.3|15407.9|15405.9|15408.3|15406.3|15407.9|15405.9|0
1631684520000|2021-09-15 05:42:00|15408.1|15406.1|15408.4|15406.4|15408.7|15406.7|15408.1|15406.1|4
1631684530000|2021-09-15 05:42:10|15408.3|15406.3|15408.7|15406.7|15408.7|15406.7|15408.3|15406.3|2
1631684540000|2021-09-15 05:42:20|15408.6|15406.6|15407.9|15405.9|15408.6|15406.6|15407.9|15405.9|1
1631684550000|2021-09-15 05:42:30|15408.1|15406.1|15408.1|15406.1|15408.6|15406.6|15408.1|15406.1|4
1631684560000|2021-09-15 05:42:40|15408.4|15406.4|15408.2|15406.2|15408.8|15406.8|15408.2|15406.2|5
1631684570000|2021-09-15 05:42:50|15408.3|15406.3|15408.2|15406.2|15408.3|15406.3|15408.2|15406.2|0
1631684580000|2021-09-15 05:43:00|15408.3|15406.3|15408.9|15406.9|15408.9|15406.9|15408.3|15406.3|1
1631684590000|2021-09-15 05:43:10|15409.4|15407.4|15408.8|15406.8|15409.4|15407.4|15407.9|15405.9|8
1631684600000|2021-09-15 05:43:20|15408.9|15406.9|15409.1|15407.1|15409.2|15407.2|15408.9|15406.9|3
1631684610000|2021-09-15 05:43:30|15409.2|15407.2|15409.1|15407.1|15409.2|15407.2|15409.1|15407.1|11
1631684620000|2021-09-15 05:43:40|15410.1|15408.1|15410.6|15408.6|15410.7|15408.7|15409.8|15407.8|14
1631684630000|2021-09-15 05:43:50|15410.4|15408.4|15410.3|15408.3|15410.4|15408.4|15409.8|15407.8|3
1631684640000|2021-09-15 05:44:00|15410.2|15408.2|15410.3|15408.3|15410.4|15408.4|15410.2|15408.2|6
1631684650000|2021-09-15 05:44:10|15410.4|15408.4|15410.6|15408.6|15410.7|15408.7|15410.4|15408.4|4
1631684660000|2021-09-15 05:44:20|15410.4|15408.4|15408.7|15406.7|15410.4|15408.4|15408.2|15406.2|51
1631684670000|2021-09-15 05:44:30|15408.6|15406.6|15407.2|15405.2|15408.6|15406.6|15406.3|15404.3|15
1631684680000|2021-09-15 05:44:40|15407.1|15405.1|15407.1|15405.1|15407.1|15405.1|15406.9|15404.9|2
1631684690000|2021-09-15 05:44:50|15406.9|15404.9|15406.8|15404.8|15407.6|15405.6|15406.8|15404.8|6
1631684700000|2021-09-15 05:45:00|15406.7|15404.7|15406.8|15404.8|15406.8|15404.8|15406.6|15404.6|6
1631684710000|2021-09-15 05:45:10|15407.6|15405.6|15407.6|15405.6|15407.6|15405.6|15407.3|15405.3|9
1631684720000|2021-09-15 05:45:20|15407.7|15405.7|15406.8|15404.8|15407.7|15405.7|15406.8|15404.8|5
1631684730000|2021-09-15 05:45:30|15406.7|15404.7|15407.8|15405.8|15407.8|15405.8|15405.6|15403.6|32
1631684740000|2021-09-15 05:45:40|15407.4|15405.4|15407.6|15405.6|15407.6|15405.6|15407.4|15405.4|1
1631684750000|2021-09-15 05:45:50|15407.8|15405.8|15407.7|15405.7|15407.8|15405.8|15407.4|15405.4|3
1631684760000|2021-09-15 05:46:00|15407.8|15405.8|15408.3|15406.3|15408.3|15406.3|15407.7|15405.7|6
1631684770000|2021-09-15 05:46:10|15408.4|15406.4|15408.6|15406.6|15408.6|15406.6|15408.3|15406.3|2
1631684780000|2021-09-15 05:46:20|15408.4|15406.4|15408.7|15406.7|15409.1|15407.1|15408.4|15406.4|6
1631684790000|2021-09-15 05:46:30|15408.2|15406.2|15407.4|15405.4|15408.2|15406.2|15407.4|15405.4|5
1631684800000|2021-09-15 05:46:40|15407.8|15405.8|15408.6|15406.6|15408.7|15406.7|15407.8|15405.8|0
1631684810000|2021-09-15 05:46:50|15408.4|15406.4|15407.9|15405.9|15408.6|15406.6|15407.7|15405.7|3
1631684820000|2021-09-15 05:47:00|15407.8|15405.8|15407.3|15405.3|15407.9|15405.9|15407.2|15405.2|0
1631684830000|2021-09-15 05:47:10|15407.2|15405.2|15406.1|15404.1|15407.2|15405.2|15405.3|15403.3|20
1631684840000|2021-09-15 05:47:20|15406.2|15404.2|15406.8|15404.8|15406.8|15404.8|15406.2|15404.2|11
1631684850000|2021-09-15 05:47:30|15406.7|15404.7|15406.8|15404.8|15406.8|15404.8|15406.7|15404.7|2
1631684860000|2021-09-15 05:47:40|15406.2|15404.2|15406.6|15404.6|15406.6|15404.6|15406.2|15404.2|2
1631684870000|2021-09-15 05:47:50|15406.4|15404.4|15405.6|15403.6|15406.6|15404.6|15405.3|15403.3|8
1631684880000|2021-09-15 05:48:00|15405.4|15403.4|15406.2|15404.2|15406.2|15404.2|15405.3|15403.3|5
1631684890000|2021-09-15 05:48:10|15405.8|15403.8|15404.9|15402.9|15405.8|15403.8|15404.6|15402.6|10
1631684900000|2021-09-15 05:48:20|15405.1|15403.1|15404.7|15402.7|15405.3|15403.3|15404.2|15402.2|5
1631684910000|2021-09-15 05:48:30|15404.8|15402.8|15405.4|15403.4|15405.4|15403.4|15404.6|15402.6|3
1631684920000|2021-09-15 05:48:40|15405.3|15403.3|15405.8|15403.8|15406.1|15404.1|15404.3|15402.3|16
1631684930000|2021-09-15 05:48:50|15405.6|15403.6|15405.7|15403.7|15405.7|15403.7|15405.3|15403.3|6
1631684940000|2021-09-15 05:49:00|15405.6|15403.6|15406.9|15404.9|15406.9|15404.9|15405.6|15403.6|3
1631684950000|2021-09-15 05:49:10|15407.1|15405.1|15407.2|15405.2|15407.4|15405.4|15406.9|15404.9|4
1631684960000|2021-09-15 05:49:20|15406.3|15404.3|15406.2|15404.2|15406.3|15404.3|15406.1|15404.1|12
1631684970000|2021-09-15 05:49:30|15406.3|15404.3|15406.2|15404.2|15406.3|15404.3|15406.2|15404.2|0
1631684980000|2021-09-15 05:49:40|15406.1|15404.1|15405.9|15403.9|15406.1|15404.1|15405.6|15403.6|8
1631684990000|2021-09-15 05:49:50|15406.2|15404.2|15407.6|15405.6|15407.6|15405.6|15406.2|15404.2|4
1631685000000|2021-09-15 05:50:00|15407.8|15405.8|15407.8|15405.8|15407.9|15405.9|15407.6|15405.6|28
1631685010000|2021-09-15 05:50:10|15407.9|15405.9|15409.2|15407.2|15409.3|15407.3|15407.9|15405.9|12
1631685020000|2021-09-15 05:50:20|15409.3|15407.3|15409.1|15407.1|15409.6|15407.6|15408.7|15406.7|5
1631685030000|2021-09-15 05:50:30|15409.2|15407.2|15409.6|15407.6|15409.8|15407.8|15409.1|15407.1|0
1631685040000|2021-09-15 05:50:40|15409.7|15407.7|15411.1|15409.1|15411.1|15409.1|15409.4|15407.4|21
1631685050000|2021-09-15 05:50:50|15410.9|15408.9|15411.1|15409.1|15411.1|15409.1|15410.9|15408.9|1
1631685060000|2021-09-15 05:51:00|15411.8|15409.8|15411.2|15409.2|15411.8|15409.8|15410.7|15408.7|32
1631685070000|2021-09-15 05:51:10|15411.3|15409.3|15410.8|15408.8|15411.8|15409.8|15410.7|15408.7|5
1631685080000|2021-09-15 05:51:20|15410.7|15408.7|15411.2|15409.2|15411.2|15409.2|15410.6|15408.6|10
1631685090000|2021-09-15 05:51:30|15411.1|15409.1|15411.4|15409.4|15411.7|15409.7|15410.9|15408.9|3
1631685100000|2021-09-15 05:51:40|15411.2|15409.2|15410.8|15408.8|15411.4|15409.4|15410.7|15408.7|20
1631685110000|2021-09-15 05:51:50|15410.7|15408.7|15410.8|15408.8|15411.1|15409.1|15410.7|15408.7|0
1631685120000|2021-09-15 05:52:00|15410.7|15408.7|15409.8|15407.8|15410.7|15408.7|15409.8|15407.8|13
1631685130000|2021-09-15 05:52:10|15409.7|15407.7|15409.9|15407.9|15410.6|15408.6|15409.4|15407.4|12
1631685140000|2021-09-15 05:52:20|15410.1|15408.1|15410.3|15408.3|15410.3|15408.3|15409.9|15407.9|0
1631685150000|2021-09-15 05:52:30|15409.6|15407.6|15408.9|15406.9|15409.6|15407.6|15408.8|15406.8|22
1631685160000|2021-09-15 05:52:40|15408.8|15406.8|15408.6|15406.6|15408.9|15406.9|15408.4|15406.4|1
1631685170000|2021-09-15 05:52:50|15408.9|15406.9|15408.6|15406.6|15408.9|15406.9|15407.9|15405.9|14
1631685180000|2021-09-15 05:53:00|15408.7|15406.7|15408.3|15406.3|15409.3|15407.3|15408.3|15406.3|4
1631685190000|2021-09-15 05:53:10|15408.4|15406.4|15408.3|15406.3|15408.4|15406.4|15408.3|15406.3|2
1631685200000|2021-09-15 05:53:20|15408.4|15406.4|15408.3|15406.3|15408.4|15406.4|15408.3|15406.3|0
1631685210000|2021-09-15 05:53:30|15408.2|15406.2|15407.6|15405.6|15408.4|15406.4|15407.6|15405.6|4
1631685220000|2021-09-15 05:53:40|15407.4|15405.4|15407.1|15405.1|15407.7|15405.7|15407.1|15405.1|4
1631685230000|2021-09-15 05:53:50|15406.9|15404.9|15405.9|15403.9|15406.9|15404.9|15405.9|15403.9|12
1631685240000|2021-09-15 05:54:00|15406.1|15404.1|15406.4|15404.4|15406.4|15404.4|15405.7|15403.7|8
1631685250000|2021-09-15 05:54:10|15406.6|15404.6|15407.4|15405.4|15408.1|15406.1|15406.6|15404.6|4
1631685260000|2021-09-15 05:54:20|15407.8|15405.8|15408.2|15406.2|15408.2|15406.2|15407.8|15405.8|1
1631685270000|2021-09-15 05:54:30|15408.3|15406.3|15409.3|15407.3|15409.3|15407.3|15408.3|15406.3|5
1631685280000|2021-09-15 05:54:40|15409.4|15407.4|15410.6|15408.6|15410.6|15408.6|15409.4|15407.4|34
1631685290000|2021-09-15 05:54:50|15410.4|15408.4|15410.6|15408.6|15410.6|15408.6|15410.1|15408.1|3
1631685300000|2021-09-15 05:55:00|15410.4|15408.4|15409.7|15407.7|15410.4|15408.4|15409.4|15407.4|6
1631685310000|2021-09-15 05:55:10|15409.6|15407.6|15410.7|15408.7|15410.7|15408.7|15409.6|15407.6|2
1631685320000|2021-09-15 05:55:20|15410.6|15408.6|15409.9|15407.9|15410.6|15408.6|15409.6|15407.6|9
1631685330000|2021-09-15 05:55:30|15409.8|15407.8|15410.7|15408.7|15411.1|15409.1|15409.6|15407.6|10
1631685340000|2021-09-15 05:55:40|15411.1|15409.1|15411.3|15409.3|15411.3|15409.3|15411.1|15409.1|3
1631685350000|2021-09-15 05:55:50|15411.2|15409.2|15411.2|15409.2|15411.4|15409.4|15411.1|15409.1|3
1631685360000|2021-09-15 05:56:00|15411.1|15409.1|15410.1|15408.1|15411.1|15409.1|15409.9|15407.9|13
1631685370000|2021-09-15 05:56:10|15409.9|15407.9|15410.1|15408.1|15410.1|15408.1|15409.4|15407.4|3
1631685380000|2021-09-15 05:56:20|15410.2|15408.2|15409.3|15407.3|15410.3|15408.3|15409.3|15407.3|4
1631685390000|2021-09-15 05:56:30|15409.4|15407.4|15410.1|15408.1|15410.2|15408.2|15409.3|15407.3|5
1631685400000|2021-09-15 05:56:40|15410.2|15408.2|15410.6|15408.6|15410.6|15408.6|15410.2|15408.2|3
1631685410000|2021-09-15 05:56:50|15410.4|15408.4|15409.7|15407.7|15410.6|15408.6|15409.6|15407.6|6
1631685420000|2021-09-15 05:57:00|15409.9|15407.9|15408.8|15406.8|15409.9|15407.9|15408.8|15406.8|12
1631685430000|2021-09-15 05:57:10|15408.7|15406.7|15410.4|15408.4|15410.7|15408.7|15408.7|15406.7|11
1631685440000|2021-09-15 05:57:20|15410.3|15408.3|15410.2|15408.2|15410.3|15408.3|15409.8|15407.8|1
1631685450000|2021-09-15 05:57:30|15410.3|15408.3|15411.1|15409.1|15411.1|15409.1|15410.2|15408.2|3
1631685460000|2021-09-15 05:57:40|15410.7|15408.7|15411.1|15409.1|15411.1|15409.1|15410.7|15408.7|12
1631685470000|2021-09-15 05:57:50|15410.9|15408.9|15410.4|15408.4|15410.9|15408.9|15410.4|15408.4|3
1631685480000|2021-09-15 05:58:00|15408.4|15406.4|15409.3|15407.3|15409.3|15407.3|15408.2|15406.2|44
1631685490000|2021-09-15 05:58:10|15409.2|15407.2|15408.1|15406.1|15409.2|15407.2|15408.1|15406.1|8
1631685500000|2021-09-15 05:58:20|15407.8|15405.8|15408.9|15406.9|15408.9|15406.9|15407.8|15405.8|4
1631685510000|2021-09-15 05:58:30|15409.1|15407.1|15408.8|15406.8|15409.1|15407.1|15408.8|15406.8|1
1631685520000|2021-09-15 05:58:40|15408.7|15406.7|15408.7|15406.7|15408.7|15406.7|15408.3|15406.3|2
1631685530000|2021-09-15 05:58:50|15408.6|15406.6|15409.2|15407.2|15409.3|15407.3|15408.6|15406.6|1
1631685540000|2021-09-15 05:59:00|15409.3|15407.3|15409.6|15407.6|15409.6|15407.6|15408.6|15406.6|13
1631685550000|2021-09-15 05:59:10|15410.1|15408.1|15409.4|15407.4|15410.2|15408.2|15409.3|15407.3|5
1631685560000|2021-09-15 05:59:20|15409.3|15407.3|15409.7|15407.7|15409.7|15407.7|15409.3|15407.3|0
1631685570000|2021-09-15 05:59:30|15409.8|15407.8|15410.3|15408.3|15410.3|15408.3|15409.3|15407.3|4
1631685580000|2021-09-15 05:59:40|15410.4|15408.4|15409.4|15407.4|15410.6|15408.6|15409.3|15407.3|6
1631685590000|2021-09-15 05:59:50|15409.3|15407.3|15406.3|15404.3|15409.4|15407.4|15406.3|15404.3|29
1631685600000|2021-09-15 06:00:00|15406.4|15404.4|15408.1|15406.1|15408.1|15406.1|15405.4|15403.4|31
1631685610000|2021-09-15 06:00:10|15407.9|15405.9|15407.2|15405.2|15408.2|15406.2|15407.2|15405.2|7
1631685620000|2021-09-15 06:00:20|15407.3|15405.3|15406.7|15404.7|15407.3|15405.3|15406.7|15404.7|8
1631685630000|2021-09-15 06:00:30|15406.6|15404.6|15406.1|15404.1|15406.6|15404.6|15405.4|15403.4|16
1631685640000|2021-09-15 06:00:40|15406.2|15404.2|15406.3|15404.3|15406.7|15404.7|15406.1|15404.1|4
1631685650000|2021-09-15 06:00:50|15406.2|15404.2|15407.3|15405.3|15407.3|15405.3|15406.1|15404.1|9
1631685660000|2021-09-15 06:01:00|15407.8|15405.8|15403.1|15401.1|15408.1|15406.1|15402.8|15400.8|94
1631685670000|2021-09-15 06:01:10|15403.3|15401.3|15404.4|15402.4|15404.4|15402.4|15402.9|15400.9|13
1631685680000|2021-09-15 06:01:20|15404.8|15402.8|15406.3|15404.3|15406.3|15404.3|15404.8|15402.8|13
1631685690000|2021-09-15 06:01:30|15406.4|15404.4|15408.6|15406.6|15408.9|15406.9|15406.4|15404.4|16
1631685700000|2021-09-15 06:01:40|15408.4|15406.4|15407.4|15405.4|15408.4|15406.4|15407.3|15405.3|12
1631685710000|2021-09-15 06:01:50|15407.3|15405.3|15407.8|15405.8|15408.1|15406.1|15407.2|15405.2|9
1631685720000|2021-09-15 06:02:00|15408.2|15406.2|15409.6|15407.6|15409.6|15407.6|15408.1|15406.1|30
1631685730000|2021-09-15 06:02:10|15409.2|15407.2|15406.6|15404.6|15409.3|15407.3|15406.6|15404.6|24
1631685740000|2021-09-15 06:02:20|15405.9|15403.9|15405.4|15403.4|15406.1|15404.1|15405.1|15403.1|10
1631685750000|2021-09-15 06:02:30|15405.6|15403.6|15406.2|15404.2|15406.4|15404.4|15405.4|15403.4|1
1631685760000|2021-09-15 06:02:40|15406.3|15404.3|15405.4|15403.4|15407.3|15405.3|15405.4|15403.4|9
1631685770000|2021-09-15 06:02:50|15405.1|15403.1|15405.9|15403.9|15406.2|15404.2|15405.1|15403.1|1
1631685780000|2021-09-15 06:03:00|15406.1|15404.1|15403.2|15401.2|15406.2|15404.2|15403.2|15401.2|22
1631685790000|2021-09-15 06:03:10|15403.1|15401.1|15403.1|15401.1|15403.3|15401.3|15402.3|15400.3|12
1631685800000|2021-09-15 06:03:20|15402.9|15400.9|15402.3|15400.3|15403.3|15401.3|15402.3|15400.3|8
1631685810000|2021-09-15 06:03:30|15402.1|15400.1|15403.8|15401.8|15403.8|15401.8|15402.1|15400.1|3
1631685820000|2021-09-15 06:03:40|15403.9|15401.9|15405.2|15403.2|15405.3|15403.3|15403.9|15401.9|6
1631685830000|2021-09-15 06:03:50|15405.1|15403.1|15403.9|15401.9|15405.2|15403.2|15403.6|15401.6|4
1631685840000|2021-09-15 06:04:00|15404.1|15402.1|15403.1|15401.1|15404.4|15402.4|15403.1|15401.1|7
1631685850000|2021-09-15 06:04:10|15402.3|15400.3|15403.3|15401.3|15403.3|15401.3|15402.3|15400.3|15
1631685860000|2021-09-15 06:04:20|15403.4|15401.4|15402.9|15400.9|15403.6|15401.6|15402.9|15400.9|7
1631685870000|2021-09-15 06:04:30|15402.6|15400.6|15400.4|15398.4|15402.6|15400.6|15398.1|15396.1|155
1631685880000|2021-09-15 06:04:40|15400.3|15398.3|15401.8|15399.8|15401.8|15399.8|15400.3|15398.3|8
1631685890000|2021-09-15 06:04:50|15402.3|15400.3|15402.1|15400.1|15403.6|15401.6|15401.8|15399.8|28
1631685900000|2021-09-15 06:05:00|15402.2|15400.2|15401.9|15399.9|15402.6|15400.6|15401.1|15399.1|19
1631685910000|2021-09-15 06:05:10|15401.8|15399.8|15401.4|15399.4|15401.9|15399.9|15401.1|15399.1|3
1631685920000|2021-09-15 06:05:20|15401.7|15399.7|15400.6|15398.6|15402.2|15400.2|15400.6|15398.6|2
1631685930000|2021-09-15 06:05:30|15400.7|15398.7|15401.8|15399.8|15401.8|15399.8|15400.6|15398.6|9
1631685940000|2021-09-15 06:05:40|15402.7|15400.7|15402.7|15400.7|15402.7|15400.7|15402.7|15400.7|6
1631685950000|2021-09-15 06:05:50|15402.6|15400.6|15404.2|15402.2|15404.4|15402.4|15402.6|15400.6|10
1631685960000|2021-09-15 06:06:00|15404.1|15402.1|15404.6|15402.6|15405.3|15403.3|15403.6|15401.6|21
1631685970000|2021-09-15 06:06:10|15404.7|15402.7|15403.7|15401.7|15404.8|15402.8|15403.7|15401.7|16
1631685980000|2021-09-15 06:06:20|15403.6|15401.6|15403.7|15401.7|15404.1|15402.1|15403.6|15401.6|5
1631685990000|2021-09-15 06:06:30|15403.6|15401.6|15405.2|15403.2|15405.2|15403.2|15403.2|15401.2|28
1631686000000|2021-09-15 06:06:40|15405.1|15403.1|15405.3|15403.3|15405.8|15403.8|15405.1|15403.1|11
1631686010000|2021-09-15 06:06:50|15405.2|15403.2|15405.1|15403.1|15405.8|15403.8|15404.3|15402.3|20
1631686020000|2021-09-15 06:07:00|15405.2|15403.2|15405.1|15403.1|15405.6|15403.6|15405.1|15403.1|7
1631686030000|2021-09-15 06:07:10|15404.7|15402.7|15404.7|15402.7|15405.1|15403.1|15404.4|15402.4|7
1631686040000|2021-09-15 06:07:20|15404.6|15402.6|15403.3|15401.3|15404.6|15402.6|15402.6|15400.6|18
1631686050000|2021-09-15 06:07:30|15403.4|15401.4|15402.8|15400.8|15403.8|15401.8|15402.7|15400.7|4
1631686060000|2021-09-15 06:07:40|15402.9|15400.9|15402.3|15400.3|15403.4|15401.4|15402.3|15400.3|3
1631686070000|2021-09-15 06:07:50|15402.4|15400.4|15403.4|15401.4|15403.6|15401.6|15402.4|15400.4|1
1631686080000|2021-09-15 06:08:00|15403.6|15401.6|15403.1|15401.1|15404.4|15402.4|15403.1|15401.1|7
1631686090000|2021-09-15 06:08:10|15403.2|15401.2|15403.1|15401.1|15403.3|15401.3|15403.1|15401.1|1
1631686100000|2021-09-15 06:08:20|15403.2|15401.2|15402.7|15400.7|15403.2|15401.2|15402.7|15400.7|3
1631686110000|2021-09-15 06:08:30|15402.4|15400.4|15401.7|15399.7|15402.6|15400.6|15401.7|15399.7|12
1631686120000|2021-09-15 06:08:40|15401.6|15399.6|15401.6|15399.6|15401.6|15399.6|15400.4|15398.4|7
1631686130000|2021-09-15 06:08:50|15401.7|15399.7|15401.3|15399.3|15401.7|15399.7|15401.1|15399.1|6
1631686140000|2021-09-15 06:09:00|15401.2|15399.2|15401.1|15399.1|15401.3|15399.3|15401.1|15399.1|2
1631686150000|2021-09-15 06:09:10|15401.3|15399.3|15399.9|15397.9|15401.4|15399.4|15399.6|15397.6|8
1631686160000|2021-09-15 06:09:20|15399.3|15397.3|15398.6|15396.6|15399.4|15397.4|15398.6|15396.6|18
1631686170000|2021-09-15 06:09:30|15398.4|15396.4|15398.6|15396.6|15399.2|15397.2|15398.4|15396.4|14
1631686180000|2021-09-15 06:09:40|15398.7|15396.7|15399.4|15397.4|15399.7|15397.7|15397.9|15395.9|28
1631686190000|2021-09-15 06:09:50|15399.3|15397.3|15397.2|15395.2|15399.4|15397.4|15397.1|15395.1|8
1631686200000|2021-09-15 06:10:00|15397.3|15395.3|15395.9|15393.9|15397.6|15395.6|15394.6|15392.6|98
1631686210000|2021-09-15 06:10:10|15396.6|15394.6|15396.1|15394.1|15397.3|15395.3|15395.4|15393.4|65
1631686220000|2021-09-15 06:10:20|15395.9|15393.9|15397.1|15395.1|15397.3|15395.3|15395.4|15393.4|12
1631686230000|2021-09-15 06:10:30|15397.2|15395.2|15397.4|15395.4|15398.3|15396.3|15397.1|15395.1|16
1631686240000|2021-09-15 06:10:40|15397.3|15395.3|15398.1|15396.1|15398.1|15396.1|15396.2|15394.2|29
1631686250000|2021-09-15 06:10:50|15398.2|15396.2|15397.8|15395.8|15398.3|15396.3|15397.2|15395.2|27
1631686260000|2021-09-15 06:11:00|15397.4|15395.4|15398.6|15396.6|15399.1|15397.1|15397.1|15395.1|20
1631686270000|2021-09-15 06:11:10|15398.7|15396.7|15398.9|15396.9|15399.1|15397.1|15398.6|15396.6|12
1631686280000|2021-09-15 06:11:20|15398.8|15396.8|15399.2|15397.2|15399.4|15397.4|15396.7|15394.7|48
1631686290000|2021-09-15 06:11:30|15399.3|15397.3|15400.1|15398.1|15400.7|15398.7|15399.3|15397.3|33
1631686300000|2021-09-15 06:11:40|15399.9|15397.9|15400.6|15398.6|15400.7|15398.7|15399.6|15397.6|5
1631686310000|2021-09-15 06:11:50|15400.4|15398.4|15400.6|15398.6|15400.7|15398.7|15400.3|15398.3|2
1631686320000|2021-09-15 06:12:00|15400.7|15398.7|15400.8|15398.8|15401.1|15399.1|15400.2|15398.2|7
1631686330000|2021-09-15 06:12:10|15400.9|15398.9|15400.6|15398.6|15403.1|15401.1|15400.3|15398.3|40
1631686340000|2021-09-15 06:12:20|15400.4|15398.4|15400.2|15398.2|15400.4|15398.4|15399.2|15397.2|103
1631686350000|2021-09-15 06:12:30|15400.1|15398.1|15399.1|15397.1|15400.1|15398.1|15399.1|15397.1|8
1631686360000|2021-09-15 06:12:40|15399.3|15397.3|15401.8|15399.8|15401.8|15399.8|15399.3|15397.3|21
1631686370000|2021-09-15 06:12:50|15401.7|15399.7|15398.1|15396.1|15401.7|15399.7|15397.9|15395.9|54
1631686380000|2021-09-15 06:13:00|15397.9|15395.9|15399.3|15397.3|15399.4|15397.4|15397.3|15395.3|51
1631686390000|2021-09-15 06:13:10|15399.2|15397.2|15399.9|15397.9|15399.9|15397.9|15399.1|15397.1|7
1631686400000|2021-09-15 06:13:20|15400.7|15398.7|15401.4|15399.4|15401.7|15399.7|15400.6|15398.6|23
1631686410000|2021-09-15 06:13:30|15400.8|15398.8|15402.1|15400.1|15402.6|15400.6|15400.6|15398.6|22
1631686420000|2021-09-15 06:13:40|15402.2|15400.2|15402.2|15400.2|15402.8|15400.8|15401.8|15399.8|9
1631686430000|2021-09-15 06:13:50|15402.3|15400.3|15401.1|15399.1|15402.8|15400.8|15401.1|15399.1|9
1631686440000|2021-09-15 06:14:00|15401.2|15399.2|15402.2|15400.2|15402.6|15400.6|15401.1|15399.1|11
1631686450000|2021-09-15 06:14:10|15402.1|15400.1|15401.8|15399.8|15402.6|15400.6|15401.7|15399.7|8
1631686460000|2021-09-15 06:14:20|15401.7|15399.7|15401.9|15399.9|15401.9|15399.9|15401.2|15399.2|2
1631686470000|2021-09-15 06:14:30|15401.8|15399.8|15402.6|15400.6|15402.6|15400.6|15401.8|15399.8|3
1631686480000|2021-09-15 06:14:40|15402.4|15400.4|15403.8|15401.8|15403.8|15401.8|15402.3|15400.3|13
1631686490000|2021-09-15 06:14:50|15404.3|15402.3|15403.7|15401.7|15404.6|15402.6|15403.3|15401.3|17
1631686500000|2021-09-15 06:15:00|15403.6|15401.6|15402.7|15400.7|15403.6|15401.6|15402.1|15400.1|38
1631686510000|2021-09-15 06:15:10|15402.6|15400.6|15402.2|15400.2|15402.6|15400.6|15401.8|15399.8|14
1631686520000|2021-09-15 06:15:20|15402.3|15400.3|15402.1|15400.1|15402.3|15400.3|15401.6|15399.6|4
1631686530000|2021-09-15 06:15:30|15401.8|15399.8|15401.4|15399.4|15402.1|15400.1|15400.4|15398.4|14
1631686540000|2021-09-15 06:15:40|15401.3|15399.3|15400.8|15398.8|15401.7|15399.7|15400.3|15398.3|8
1631686550000|2021-09-15 06:15:50|15400.9|15398.9|15400.3|15398.3|15401.3|15399.3|15400.2|15398.2|39
1631686560000|2021-09-15 06:16:00|15400.1|15398.1|15399.6|15397.6|15400.6|15398.6|15398.7|15396.7|35
1631686570000|2021-09-15 06:16:10|15399.3|15397.3|15398.3|15396.3|15399.3|15397.3|15397.9|15395.9|12
1631686580000|2021-09-15 06:16:20|15398.7|15396.7|15400.2|15398.2|15400.8|15398.8|15398.6|15396.6|87
1631686590000|2021-09-15 06:16:30|15400.1|15398.1|15398.4|15396.4|15400.2|15398.2|15398.4|15396.4|19
1631686600000|2021-09-15 06:16:40|15398.6|15396.6|15398.4|15396.4|15398.8|15396.8|15398.1|15396.1|12
1631686610000|2021-09-15 06:16:50|15398.7|15396.7|15397.8|15395.8|15399.8|15397.8|15397.8|15395.8|55
1631686620000|2021-09-15 06:17:00|15398.8|15396.8|15398.8|15396.8|15399.2|15397.2|15398.7|15396.7|17
1631686630000|2021-09-15 06:17:10|15398.7|15396.7|15397.7|15395.7|15398.9|15396.9|15397.7|15395.7|8
1631686640000|2021-09-15 06:17:20|15397.6|15395.6|15397.2|15395.2|15397.8|15395.8|15396.6|15394.6|23
1631686650000|2021-09-15 06:17:30|15397.1|15395.1|15396.1|15394.1|15397.6|15395.6|15395.9|15393.9|18
1631686660000|2021-09-15 06:17:40|15395.9|15393.9|15396.2|15394.2|15396.7|15394.7|15395.8|15393.8|13
1631686670000|2021-09-15 06:17:50|15396.1|15394.1|15394.6|15392.6|15396.1|15394.1|15394.3|15392.3|33
1631686680000|2021-09-15 06:18:00|15395.1|15393.1|15396.3|15394.3|15396.4|15394.4|15394.6|15392.6|46
1631686690000|2021-09-15 06:18:10|15396.4|15394.4|15396.1|15394.1|15398.3|15396.3|15395.9|15393.9|23
1631686700000|2021-09-15 06:18:20|15395.9|15393.9|15396.7|15394.7|15396.7|15394.7|15394.8|15392.8|26
1631686710000|2021-09-15 06:18:30|15396.8|15394.8|15398.1|15396.1|15398.1|15396.1|15396.3|15394.3|13
1631686720000|2021-09-15 06:18:40|15397.9|15395.9|15397.3|15395.3|15398.3|15396.3|15396.8|15394.8|7
1631686730000|2021-09-15 06:18:50|15397.2|15395.2|15396.3|15394.3|15397.2|15395.2|15396.1|15394.1|12
1631686740000|2021-09-15 06:19:00|15396.4|15394.4|15398.6|15396.6|15398.6|15396.6|15396.3|15394.3|18
1631686750000|2021-09-15 06:19:10|15398.4|15396.4|15398.8|15396.8|15399.3|15397.3|15397.4|15395.4|19
1631686760000|2021-09-15 06:19:20|15398.7|15396.7|15397.7|15395.7|15398.7|15396.7|15397.7|15395.7|6
1631686770000|2021-09-15 06:19:30|15397.6|15395.6|15398.3|15396.3|15398.9|15396.9|15397.6|15395.6|37
1631686780000|2021-09-15 06:19:40|15398.4|15396.4|15398.4|15396.4|15399.1|15397.1|15398.2|15396.2|7
1631686790000|2021-09-15 06:19:50|15398.6|15396.6|15397.6|15395.6|15398.6|15396.6|15397.3|15395.3|7
1631686800000|2021-09-15 06:20:00|15397.3|15395.3|15397.3|15395.3|15397.4|15395.4|15396.3|15394.3|16
1631686810000|2021-09-15 06:20:10|15397.2|15395.2|15396.3|15394.3|15397.2|15395.2|15395.9|15393.9|4
1631686820000|2021-09-15 06:20:20|15396.4|15394.4|15396.8|15394.8|15396.9|15394.9|15396.2|15394.2|3
1631686830000|2021-09-15 06:20:30|15396.7|15394.7|15398.1|15396.1|15398.3|15396.3|15396.6|15394.6|11
1631686840000|2021-09-15 06:20:40|15398.2|15396.2|15397.8|15395.8|15398.2|15396.2|15397.6|15395.6|1
1631686850000|2021-09-15 06:20:50|15397.9|15395.9|15398.1|15396.1|15398.2|15396.2|15397.4|15395.4|9
1631686860000|2021-09-15 06:21:00|15398.2|15396.2|15398.8|15396.8|15398.8|15396.8|15397.6|15395.6|1
1631686870000|2021-09-15 06:21:10|15398.7|15396.7|15399.1|15397.1|15399.7|15397.7|15398.6|15396.6|8
1631686880000|2021-09-15 06:21:20|15399.2|15397.2|15399.1|15397.1|15399.3|15397.3|15399.1|15397.1|3
1631686890000|2021-09-15 06:21:30|15399.2|15397.2|15399.7|15397.7|15399.7|15397.7|15399.2|15397.2|2
1631686900000|2021-09-15 06:21:40|15399.9|15397.9|15400.8|15398.8|15401.1|15399.1|15399.7|15397.7|25
1631686910000|2021-09-15 06:21:50|15400.7|15398.7|15400.7|15398.7|15401.8|15399.8|15400.6|15398.6|15
1631686920000|2021-09-15 06:22:00|15400.8|15398.8|15401.2|15399.2|15401.3|15399.3|15400.6|15398.6|13
1631686930000|2021-09-15 06:22:10|15401.3|15399.3|15401.7|15399.7|15402.3|15400.3|15401.3|15399.3|7
1631686940000|2021-09-15 06:22:20|15401.8|15399.8|15401.7|15399.7|15401.9|15399.9|15401.4|15399.4|0
1631686950000|2021-09-15 06:22:30|15401.6|15399.6|15400.9|15398.9|15401.6|15399.6|15400.3|15398.3|4
1631686960000|2021-09-15 06:22:40|15400.8|15398.8|15402.3|15400.3|15402.3|15400.3|15400.3|15398.3|10
1631686970000|2021-09-15 06:22:50|15402.2|15400.2|15401.8|15399.8|15402.8|15400.8|15401.3|15399.3|18
1631686980000|2021-09-15 06:23:00|15401.9|15399.9|15401.8|15399.8|15402.1|15400.1|15401.3|15399.3|11
1631686990000|2021-09-15 06:23:10|15401.7|15399.7|15401.6|15399.6|15401.8|15399.8|15401.4|15399.4|5
1631687000000|2021-09-15 06:23:20|15400.4|15398.4|15400.8|15398.8|15401.1|15399.1|15400.3|15398.3|11
1631687010000|2021-09-15 06:23:30|15400.9|15398.9|15400.4|15398.4|15401.1|15399.1|15400.3|15398.3|5
1631687020000|2021-09-15 06:23:40|15400.6|15398.6|15400.3|15398.3|15400.7|15398.7|15400.3|15398.3|3
1631687030000|2021-09-15 06:23:50|15400.4|15398.4|15402.6|15400.6|15402.8|15400.8|15400.4|15398.4|18
1631687040000|2021-09-15 06:24:00|15402.4|15400.4|15401.3|15399.3|15402.6|15400.6|15401.3|15399.3|11
1631687050000|2021-09-15 06:24:10|15401.4|15399.4|15401.4|15399.4|15401.6|15399.6|15400.9|15398.9|6
1631687060000|2021-09-15 06:24:20|15401.6|15399.6|15401.4|15399.4|15401.7|15399.7|15401.2|15399.2|5
1631687070000|2021-09-15 06:24:30|15401.6|15399.6|15400.8|15398.8|15402.3|15400.3|15400.6|15398.6|15
1631687080000|2021-09-15 06:24:40|15401.6|15399.6|15400.8|15398.8|15401.8|15399.8|15400.7|15398.7|2
1631687090000|2021-09-15 06:24:50|15400.7|15398.7|15401.3|15399.3|15401.4|15399.4|15400.7|15398.7|10
1631687100000|2021-09-15 06:25:00|15401.2|15399.2|15401.6|15399.6|15402.2|15400.2|15401.2|15399.2|4
1631687110000|2021-09-15 06:25:10|15401.7|15399.7|15401.6|15399.6|15402.1|15400.1|15401.4|15399.4|2
1631687120000|2021-09-15 06:25:20|15401.7|15399.7|15401.6|15399.6|15401.9|15399.9|15401.1|15399.1|11
1631687130000|2021-09-15 06:25:30|15401.4|15399.4|15401.3|15399.3|15401.8|15399.8|15401.2|15399.2|6
1631687140000|2021-09-15 06:25:40|15401.2|15399.2|15401.6|15399.6|15401.8|15399.8|15400.6|15398.6|9
1631687150000|2021-09-15 06:25:50|15401.3|15399.3|15401.3|15399.3|15401.4|15399.4|15401.2|15399.2|1
1631687160000|2021-09-15 06:26:00|15401.1|15399.1|15403.3|15401.3|15403.3|15401.3|15401.1|15399.1|11
1631687170000|2021-09-15 06:26:10|15403.2|15401.2|15402.8|15400.8|15403.2|15401.2|15402.7|15400.7|0
1631687180000|2021-09-15 06:26:20|15402.7|15400.7|15402.9|15400.9|15402.9|15400.9|15402.7|15400.7|0
1631687190000|2021-09-15 06:26:30|15403.1|15401.1|15404.1|15402.1|15404.2|15402.2|15403.1|15401.1|11
1631687200000|2021-09-15 06:26:40|15404.2|15402.2|15404.6|15402.6|15404.7|15402.7|15404.1|15402.1|0
1631687210000|2021-09-15 06:26:50|15404.7|15402.7|15405.6|15403.6|15405.6|15403.6|15404.7|15402.7|43
1631687220000|2021-09-15 06:27:00|15405.8|15403.8|15405.6|15403.6|15406.1|15404.1|15405.6|15403.6|24
1631687230000|2021-09-15 06:27:10|15405.7|15403.7|15405.6|15403.6|15406.1|15404.1|15405.3|15403.3|8
1631687240000|2021-09-15 06:27:20|15405.1|15403.1|15405.6|15403.6|15405.7|15403.7|15404.7|15402.7|8
1631687250000|2021-09-15 06:27:30|15405.7|15403.7|15404.8|15402.8|15406.1|15404.1|15404.6|15402.6|12
1631687260000|2021-09-15 06:27:40|15404.7|15402.7|15404.8|15402.8|15405.2|15403.2|15404.6|15402.6|2
1631687270000|2021-09-15 06:27:50|15404.9|15402.9|15404.7|15402.7|15405.1|15403.1|15404.7|15402.7|4
1631687280000|2021-09-15 06:28:00|15405.1|15403.1|15403.7|15401.7|15405.1|15403.1|15403.6|15401.6|10
1631687290000|2021-09-15 06:28:10|15403.6|15401.6|15404.1|15402.1|15404.3|15402.3|15403.6|15401.6|0
1631687300000|2021-09-15 06:28:20|15403.9|15401.9|15403.9|15401.9|15403.9|15401.9|15402.8|15400.8|8
1631687310000|2021-09-15 06:28:30|15403.8|15401.8|15403.4|15401.4|15403.8|15401.8|15403.3|15401.3|7
1631687320000|2021-09-15 06:28:40|15403.3|15401.3|15402.6|15400.6|15403.3|15401.3|15402.6|15400.6|5
1631687330000|2021-09-15 06:28:50|15401.6|15399.6|15402.7|15400.7|15402.9|15400.9|15401.6|15399.6|50
1631687340000|2021-09-15 06:29:00|15402.8|15400.8|15401.6|15399.6|15402.8|15400.8|15401.6|15399.6|3
1631687350000|2021-09-15 06:29:10|15401.7|15399.7|15401.8|15399.8|15401.9|15399.9|15401.4|15399.4|4
1631687360000|2021-09-15 06:29:20|15401.9|15399.9|15402.6|15400.6|15402.6|15400.6|15401.9|15399.9|6
1631687370000|2021-09-15 06:29:30|15402.7|15400.7|15400.9|15398.9|15402.8|15400.8|15400.9|15398.9|8
1631687380000|2021-09-15 06:29:40|15400.8|15398.8|15400.8|15398.8|15401.1|15399.1|15400.3|15398.3|11
1631687390000|2021-09-15 06:29:50|15400.7|15398.7|15400.4|15398.4|15400.7|15398.7|15400.4|15398.4|2
1631687400000|2021-09-15 06:30:00|15400.1|15398.1|15399.3|15397.3|15400.2|15398.2|15398.9|15396.9|18
1631687410000|2021-09-15 06:30:10|15399.1|15397.1|15400.4|15398.4|15400.4|15398.4|15399.1|15397.1|19
1631687420000|2021-09-15 06:30:20|15400.3|15398.3|15401.8|15399.8|15401.8|15399.8|15400.3|15398.3|7
1631687430000|2021-09-15 06:30:30|15402.2|15400.2|15401.9|15399.9|15402.3|15400.3|15401.3|15399.3|26
1631687440000|2021-09-15 06:30:40|15402.1|15400.1|15401.6|15399.6|15402.1|15400.1|15401.4|15399.4|2
1631687450000|2021-09-15 06:30:50|15400.8|15398.8|15400.9|15398.9|15401.1|15399.1|15400.8|15398.8|1
1631687460000|2021-09-15 06:31:00|15402.1|15400.1|15402.3|15400.3|15402.7|15400.7|15401.6|15399.6|32
1631687470000|2021-09-15 06:31:10|15402.4|15400.4|15403.3|15401.3|15403.3|15401.3|15402.4|15400.4|2
1631687480000|2021-09-15 06:31:20|15403.2|15401.2|15402.6|15400.6|15403.6|15401.6|15402.6|15400.6|9
1631687490000|2021-09-15 06:31:30|15402.4|15400.4|15403.1|15401.1|15403.3|15401.3|15402.4|15400.4|4
1631687500000|2021-09-15 06:31:40|15402.8|15400.8|15403.3|15401.3|15403.6|15401.6|15402.8|15400.8|4
1631687510000|2021-09-15 06:31:50|15403.4|15401.4|15402.9|15400.9|15403.6|15401.6|15402.9|15400.9|0
1631687520000|2021-09-15 06:32:00|15403.1|15401.1|15403.3|15401.3|15403.3|15401.3|15402.9|15400.9|13
1631687530000|2021-09-15 06:32:10|15403.4|15401.4|15404.7|15402.7|15405.1|15403.1|15403.3|15401.3|48
1631687540000|2021-09-15 06:32:20|15404.8|15402.8|15405.2|15403.2|15405.4|15403.4|15404.8|15402.8|7
1631687550000|2021-09-15 06:32:30|15404.4|15402.4|15404.7|15402.7|15404.8|15402.8|15404.4|15402.4|5
1631687560000|2021-09-15 06:32:40|15404.6|15402.6|15404.3|15402.3|15404.6|15402.6|15403.8|15401.8|3
1631687570000|2021-09-15 06:32:50|15404.2|15402.2|15404.3|15402.3|15404.6|15402.6|15403.8|15401.8|4
1631687580000|2021-09-15 06:33:00|15404.6|15402.6|15405.6|15403.6|15405.6|15403.6|15404.2|15402.2|18
1631687590000|2021-09-15 06:33:10|15405.3|15403.3|15405.2|15403.2|15405.8|15403.8|15405.1|15403.1|13
1631687600000|2021-09-15 06:33:20|15405.1|15403.1|15405.2|15403.2|15405.2|15403.2|15405.1|15403.1|1
1631687610000|2021-09-15 06:33:30|15405.1|15403.1|15404.8|15402.8|15405.1|15403.1|15404.2|15402.2|37
1631687620000|2021-09-15 06:33:40|15405.1|15403.1|15406.2|15404.2|15406.6|15404.6|15404.9|15402.9|19
1631687630000|2021-09-15 06:33:50|15406.3|15404.3|15406.3|15404.3|15406.6|15404.6|15406.1|15404.1|2
1631687640000|2021-09-15 06:34:00|15406.1|15404.1|15405.3|15403.3|15406.2|15404.2|15405.3|15403.3|8
1631687650000|2021-09-15 06:34:10|15405.2|15403.2|15406.6|15404.6|15406.6|15404.6|15404.8|15402.8|38
1631687660000|2021-09-15 06:34:20|15406.4|15404.4|15406.1|15404.1|15406.6|15404.6|15405.4|15403.4|14
1631687670000|2021-09-15 06:34:30|15405.9|15403.9|15405.6|15403.6|15406.1|15404.1|15405.6|15403.6|2
1631687680000|2021-09-15 06:34:40|15405.4|15403.4|15404.8|15402.8|15405.8|15403.8|15404.4|15402.4|5
1631687690000|2021-09-15 06:34:50|15404.6|15402.6|15404.1|15402.1|15404.6|15402.6|15403.6|15401.6|30
1631687700000|2021-09-15 06:35:00|15403.6|15401.6|15402.8|15400.8|15403.7|15401.7|15402.3|15400.3|39
1631687710000|2021-09-15 06:35:10|15402.9|15400.9|15402.9|15400.9|15403.2|15401.2|15402.7|15400.7|6
1631687720000|2021-09-15 06:35:20|15403.2|15401.2|15401.3|15399.3|15403.2|15401.2|15401.2|15399.2|78
1631687730000|2021-09-15 06:35:30|15401.4|15399.4|15400.6|15398.6|15401.6|15399.6|15400.6|15398.6|10
1631687740000|2021-09-15 06:35:40|15400.3|15398.3|15399.2|15397.2|15400.3|15398.3|15399.1|15397.1|16
1631687750000|2021-09-15 06:35:50|15399.3|15397.3|15398.6|15396.6|15399.6|15397.6|15397.3|15395.3|54
1631687760000|2021-09-15 06:36:00|15398.7|15396.7|15397.6|15395.6|15399.1|15397.1|15397.3|15395.3|11
1631687770000|2021-09-15 06:36:10|15397.8|15395.8|15397.8|15395.8|15397.9|15395.9|15396.6|15394.6|24
1631687780000|2021-09-15 06:36:20|15398.1|15396.1|15399.6|15397.6|15399.7|15397.7|15398.1|15396.1|19
1631687790000|2021-09-15 06:36:30|15399.8|15397.8|15399.3|15397.3|15399.9|15397.9|15399.2|15397.2|14
1631687800000|2021-09-15 06:36:40|15399.4|15397.4|15399.3|15397.3|15399.6|15397.6|15399.2|15397.2|2
1631687810000|2021-09-15 06:36:50|15399.2|15397.2|15399.1|15397.1|15399.2|15397.2|15399.1|15397.1|0
1631687820000|2021-09-15 06:37:00|15399.3|15397.3|15399.9|15397.9|15400.2|15398.2|15398.9|15396.9|8
1631687830000|2021-09-15 06:37:10|15400.1|15398.1|15399.8|15397.8|15400.3|15398.3|15399.8|15397.8|0
1631687840000|2021-09-15 06:37:20|15399.9|15397.9|15399.7|15397.7|15400.2|15398.2|15399.7|15397.7|5
1631687850000|2021-09-15 06:37:30|15399.8|15397.8|15400.1|15398.1|15400.3|15398.3|15399.6|15397.6|7
1631687860000|2021-09-15 06:37:40|15399.9|15397.9|15400.2|15398.2|15400.3|15398.3|15399.8|15397.8|1
1631687870000|2021-09-15 06:37:50|15400.1|15398.1|15400.3|15398.3|15401.6|15399.6|15400.1|15398.1|24
1631687880000|2021-09-15 06:38:00|15400.4|15398.4|15400.3|15398.3|15400.6|15398.6|15400.1|15398.1|1
1631687890000|2021-09-15 06:38:10|15400.2|15398.2|15400.9|15398.9|15401.2|15399.2|15400.2|15398.2|2
1631687900000|2021-09-15 06:38:20|15400.7|15398.7|15400.3|15398.3|15400.9|15398.9|15400.3|15398.3|4
1631687910000|2021-09-15 06:38:30|15400.6|15398.6|15400.9|15398.9|15401.1|15399.1|15400.4|15398.4|5
1631687920000|2021-09-15 06:38:40|15401.1|15399.1|15399.8|15397.8|15401.1|15399.1|15399.8|15397.8|9
1631687930000|2021-09-15 06:38:50|15399.7|15397.7|15399.3|15397.3|15399.7|15397.7|15399.2|15397.2|12
1631687940000|2021-09-15 06:39:00|15399.4|15397.4|15399.6|15397.6|15399.7|15397.7|15399.3|15397.3|6
1631687950000|2021-09-15 06:39:10|15399.3|15397.3|15398.6|15396.6|15399.3|15397.3|15398.3|15396.3|16
1631687960000|2021-09-15 06:39:20|15398.9|15396.9|15400.8|15398.8|15400.8|15398.8|15398.9|15396.9|33
1631687970000|2021-09-15 06:39:30|15400.2|15398.2|15400.1|15398.1|15400.2|15398.2|15399.9|15397.9|3
1631687980000|2021-09-15 06:39:40|15400.2|15398.2|15401.7|15399.7|15403.8|15401.8|15400.2|15398.2|32
1631687990000|2021-09-15 06:39:50|15401.6|15399.6|15404.8|15402.8|15404.9|15402.9|15401.6|15399.6|23
1631688000000|2021-09-15 06:40:00|15404.9|15402.9|15404.2|15402.2|15405.8|15403.8|15404.1|15402.1|33
1631688010000|2021-09-15 06:40:10|15404.3|15402.3|15409.1|15407.1|15409.7|15407.7|15404.3|15402.3|110
1631688020000|2021-09-15 06:40:20|15408.9|15406.9|15410.1|15408.1|15410.1|15408.1|15408.2|15406.2|32
1631688030000|2021-09-15 06:40:30|15410.2|15408.2|15410.7|15408.7|15411.8|15409.8|15408.3|15406.3|64
1631688040000|2021-09-15 06:40:40|15410.6|15408.6|15412.3|15410.3|15412.3|15410.3|15410.1|15408.1|21
1631688050000|2021-09-15 06:40:50|15412.1|15410.1|15411.8|15409.8|15412.4|15410.4|15411.1|15409.1|12
1631688060000|2021-09-15 06:41:00|15411.7|15409.7|15411.8|15409.8|15412.9|15410.9|15411.6|15409.6|34
1631688070000|2021-09-15 06:41:10|15411.7|15409.7|15412.3|15410.3|15412.3|15410.3|15411.1|15409.1|21
1631688080000|2021-09-15 06:41:20|15412.2|15410.2|15413.7|15411.7|15413.8|15411.8|15411.9|15409.9|19
1631688090000|2021-09-15 06:41:30|15413.4|15411.4|15413.7|15411.7|15413.9|15411.9|15412.8|15410.8|15
1631688100000|2021-09-15 06:41:40|15413.6|15411.6|15413.6|15411.6|15414.4|15412.4|15413.3|15411.3|17
1631688110000|2021-09-15 06:41:50|15413.7|15411.7|15413.3|15411.3|15413.7|15411.7|15412.8|15410.8|13
1631688120000|2021-09-15 06:42:00|15413.1|15411.1|15412.2|15410.2|15413.4|15411.4|15412.1|15410.1|24
1631688130000|2021-09-15 06:42:10|15412.1|15410.1|15413.4|15411.4|15413.6|15411.6|15411.2|15409.2|21
1631688140000|2021-09-15 06:42:20|15413.3|15411.3|15413.8|15411.8|15415.4|15413.4|15413.3|15411.3|58
1631688150000|2021-09-15 06:42:30|15413.6|15411.6|15412.3|15410.3|15413.6|15411.6|15412.2|15410.2|14
1631688160000|2021-09-15 06:42:40|15412.1|15410.1|15412.2|15410.2|15412.6|15410.6|15411.9|15409.9|17
1631688170000|2021-09-15 06:42:50|15412.3|15410.3|15412.3|15410.3|15412.6|15410.6|15412.1|15410.1|3
1631688180000|2021-09-15 06:43:00|15412.4|15410.4|15412.2|15410.2|15412.4|15410.4|15411.8|15409.8|9
1631688190000|2021-09-15 06:43:10|15412.1|15410.1|15412.3|15410.3|15412.3|15410.3|15411.7|15409.7|3
1631688200000|2021-09-15 06:43:20|15411.8|15409.8|15411.7|15409.7|15412.2|15410.2|15411.6|15409.6|12
1631688210000|2021-09-15 06:43:30|15411.8|15409.8|15411.8|15409.8|15412.2|15410.2|15411.7|15409.7|4
1631688220000|2021-09-15 06:43:40|15411.9|15409.9|15411.7|15409.7|15412.3|15410.3|15411.7|15409.7|4
1631688230000|2021-09-15 06:43:50|15411.8|15409.8|15413.3|15411.3|15413.3|15411.3|15411.8|15409.8|5
1631688240000|2021-09-15 06:44:00|15413.2|15411.2|15413.1|15411.1|15413.3|15411.3|15412.7|15410.7|8
1631688250000|2021-09-15 06:44:10|15413.2|15411.2|15414.7|15412.7|15415.6|15413.6|15412.9|15410.9|15
1631688260000|2021-09-15 06:44:20|15414.6|15412.6|15415.3|15413.3|15415.3|15413.3|15414.6|15412.6|10
1631688270000|2021-09-15 06:44:30|15415.2|15413.2|15415.1|15413.1|15415.2|15413.2|15414.3|15412.3|7
1631688280000|2021-09-15 06:44:40|15415.2|15413.2|15415.1|15413.1|15415.6|15413.6|15415.1|15413.1|5
1631688290000|2021-09-15 06:44:50|15415.2|15413.2|15415.1|15413.1|15415.3|15413.3|15414.9|15412.9|6
1631688300000|2021-09-15 06:45:00|15415.2|15413.2|15415.4|15413.4|15416.2|15414.2|15414.8|15412.8|23
1631688310000|2021-09-15 06:45:10|15415.6|15413.6|15417.2|15415.2|15417.3|15415.3|15415.2|15413.2|25
1631688320000|2021-09-15 06:45:20|15417.3|15415.3|15416.1|15414.1|15418.1|15416.1|15416.1|15414.1|33
1631688330000|2021-09-15 06:45:30|15415.9|15413.9|15413.1|15411.1|15416.1|15414.1|15413.1|15411.1|26
1631688340000|2021-09-15 06:45:40|15413.2|15411.2|15413.6|15411.6|15414.1|15412.1|15413.1|15411.1|16
1631688350000|2021-09-15 06:45:50|15413.4|15411.4|15417.3|15415.3|15417.3|15415.3|15413.3|15411.3|52
1631688360000|2021-09-15 06:46:00|15417.1|15415.1|15417.3|15415.3|15417.6|15415.6|15416.8|15414.8|13
1631688370000|2021-09-15 06:46:10|15417.4|15415.4|15417.2|15415.2|15417.8|15415.8|15416.9|15414.9|7
1631688380000|2021-09-15 06:46:20|15416.9|15414.9|15416.3|15414.3|15417.1|15415.1|15416.3|15414.3|5
1631688390000|2021-09-15 06:46:30|15416.4|15414.4|15416.9|15414.9|15417.2|15415.2|15416.1|15414.1|11
1631688400000|2021-09-15 06:46:40|15416.8|15414.8|15417.8|15415.8|15417.9|15415.9|15416.3|15414.3|11
1631688410000|2021-09-15 06:46:50|15417.9|15415.9|15415.7|15413.7|15418.1|15416.1|15415.7|15413.7|33
1631688420000|2021-09-15 06:47:00|15415.6|15413.6|15416.1|15414.1|15416.9|15414.9|15415.6|15413.6|16
1631688430000|2021-09-15 06:47:10|15416.2|15414.2|15415.3|15413.3|15416.4|15414.4|15415.1|15413.1|12
1631688440000|2021-09-15 06:47:20|15415.2|15413.2|15414.4|15412.4|15415.2|15413.2|15414.4|15412.4|4
1631688450000|2021-09-15 06:47:30|15414.6|15412.6|15414.9|15412.9|15415.1|15413.1|15414.6|15412.6|6
1631688460000|2021-09-15 06:47:40|15414.8|15412.8|15414.8|15412.8|15414.9|15412.9|15414.2|15412.2|11
1631688470000|2021-09-15 06:47:50|15414.7|15412.7|15415.1|15413.1|15415.2|15413.2|15414.4|15412.4|5
1631688480000|2021-09-15 06:48:00|15415.2|15413.2|15415.6|15413.6|15415.9|15413.9|15414.9|15412.9|13
1631688490000|2021-09-15 06:48:10|15415.4|15413.4|15415.3|15413.3|15415.4|15413.4|15415.1|15413.1|1
1631688500000|2021-09-15 06:48:20|15415.2|15413.2|15415.6|15413.6|15415.6|15413.6|15415.1|15413.1|5
1631688510000|2021-09-15 06:48:30|15415.4|15413.4|15415.2|15413.2|15415.6|15413.6|15415.1|15413.1|0
1631688520000|2021-09-15 06:48:40|15415.3|15413.3|15415.3|15413.3|15415.3|15413.3|15415.1|15413.1|3
1631688530000|2021-09-15 06:48:50|15415.7|15413.7|15415.3|15413.3|15415.8|15413.8|15415.3|15413.3|6
1631688540000|2021-09-15 06:49:00|15415.4|15413.4|15415.4|15413.4|15416.4|15414.4|15414.4|15412.4|39
1631688550000|2021-09-15 06:49:10|15415.3|15413.3|15416.4|15414.4|15416.6|15414.6|15415.2|15413.2|11
1631688560000|2021-09-15 06:49:20|15416.3|15414.3|15415.6|15413.6|15416.3|15414.3|15415.6|15413.6|6
1631688570000|2021-09-15 06:49:30|15415.4|15413.4|15415.8|15413.8|15415.9|15413.9|15415.3|15413.3|7
1631688580000|2021-09-15 06:49:40|15415.9|15413.9|15416.8|15414.8|15417.2|15415.2|15415.8|15413.8|44
1631688590000|2021-09-15 06:49:50|15416.9|15414.9|15416.9|15414.9|15417.4|15415.4|15416.8|15414.8|10
1631688600000|2021-09-15 06:50:00|15417.1|15415.1|15418.6|15416.6|15419.8|15417.8|15417.1|15415.1|104
1631688610000|2021-09-15 06:50:10|15418.2|15416.2|15418.8|15416.8|15419.6|15417.6|15418.2|15416.2|60
1631688620000|2021-09-15 06:50:20|15419.3|15417.3|15417.3|15415.3|15419.4|15417.4|15417.2|15415.2|16
1631688630000|2021-09-15 06:50:30|15417.4|15415.4|15417.3|15415.3|15418.7|15416.7|15417.3|15415.3|10
1631688640000|2021-09-15 06:50:40|15417.8|15415.8|15418.1|15416.1|15418.2|15416.2|15417.8|15415.8|6
1631688650000|2021-09-15 06:50:50|15418.3|15416.3|15417.4|15415.4|15418.6|15416.6|15417.4|15415.4|3
1631688660000|2021-09-15 06:51:00|15417.7|15415.7|15417.6|15415.6|15418.2|15416.2|15417.1|15415.1|12
1631688670000|2021-09-15 06:51:10|15417.7|15415.7|15417.9|15415.9|15417.9|15415.9|15417.4|15415.4|5
1631688680000|2021-09-15 06:51:20|15417.8|15415.8|15417.2|15415.2|15417.8|15415.8|15416.8|15414.8|13
1631688690000|2021-09-15 06:51:30|15417.3|15415.3|15416.9|15414.9|15417.3|15415.3|15416.8|15414.8|8
1631688700000|2021-09-15 06:51:40|15416.7|15414.7|15417.8|15415.8|15417.8|15415.8|15416.7|15414.7|6
1631688710000|2021-09-15 06:51:50|15417.6|15415.6|15417.8|15415.8|15417.8|15415.8|15417.6|15415.6|4
1631688720000|2021-09-15 06:52:00|15418.1|15416.1|15418.3|15416.3|15419.1|15417.1|15417.7|15415.7|12
1631688730000|2021-09-15 06:52:10|15418.4|15416.4|15418.6|15416.6|15418.8|15416.8|15418.3|15416.3|2
1631688740000|2021-09-15 06:52:20|15418.4|15416.4|15418.8|15416.8|15418.8|15416.8|15418.2|15416.2|2
1631688750000|2021-09-15 06:52:30|15418.9|15416.9|15417.8|15415.8|15419.6|15417.6|15417.7|15415.7|162
1631688760000|2021-09-15 06:52:40|15417.2|15415.2|15417.4|15415.4|15417.6|15415.6|15417.2|15415.2|35
1631688770000|2021-09-15 06:52:50|15417.6|15415.6|15417.6|15415.6|15417.6|15415.6|15417.4|15415.4|3
1631688780000|2021-09-15 06:53:00|15417.4|15415.4|15417.1|15415.1|15417.4|15415.4|15416.8|15414.8|14
1631688790000|2021-09-15 06:53:10|15416.9|15414.9|15417.4|15415.4|15417.7|15415.7|15416.6|15414.6|10
1631688800000|2021-09-15 06:53:20|15417.2|15415.2|15416.7|15414.7|15417.7|15415.7|15416.6|15414.6|1
1631688810000|2021-09-15 06:53:30|15416.9|15414.9|15416.9|15414.9|15416.9|15414.9|15416.8|15414.8|0
1631688820000|2021-09-15 06:53:40|15416.1|15414.1|15416.1|15414.1|15416.1|15414.1|15416.1|15414.1|39
1631688830000|2021-09-15 06:53:50|15416.3|15414.3|15416.3|15414.3|15416.6|15414.6|15416.3|15414.3|31
1631688840000|2021-09-15 06:54:00|15416.1|15414.1|15416.1|15414.1|15416.1|15414.1|15415.9|15413.9|2
1631688850000|2021-09-15 06:54:10|15415.9|15413.9|15415.4|15413.4|15416.1|15414.1|15415.1|15413.1|23
1631688860000|2021-09-15 06:54:20|15415.3|15413.3|15415.4|15413.4|15415.4|15413.4|15415.1|15413.1|3
1631688870000|2021-09-15 06:54:30|15415.3|15413.3|15414.9|15412.9|15415.4|15413.4|15414.9|15412.9|5
1631688880000|2021-09-15 06:54:40|15415.1|15413.1|15415.6|15413.6|15415.6|15413.6|15414.9|15412.9|5
1631688890000|2021-09-15 06:54:50|15415.8|15413.8|15415.8|15413.8|15415.8|15413.8|15415.8|15413.8|51
1631688900000|2021-09-15 06:55:00|15415.6|15413.6|15415.8|15413.8|15416.2|15414.2|15415.6|15413.6|4
1631688910000|2021-09-15 06:55:10|15415.9|15413.9|15416.4|15414.4|15416.4|15414.4|15415.6|15413.6|10
1631688920000|2021-09-15 06:55:20|15416.3|15414.3|15416.4|15414.4|15416.7|15414.7|15416.3|15414.3|6
1631688930000|2021-09-15 06:55:30|15416.3|15414.3|15415.8|15413.8|15416.4|15414.4|15415.6|15413.6|87
1631688940000|2021-09-15 06:55:40|15415.9|15413.9|15416.2|15414.2|15416.2|15414.2|15415.8|15413.8|0
1631688950000|2021-09-15 06:55:50|15416.1|15414.1|15414.9|15412.9|15416.3|15414.3|15414.4|15412.4|56
1631688960000|2021-09-15 06:56:00|15414.8|15412.8|15415.8|15413.8|15417.2|15415.2|15414.8|15412.8|71
1631688970000|2021-09-15 06:56:10|15416.2|15414.2|15415.3|15413.3|15417.6|15415.6|15415.2|15413.2|9
1631688980000|2021-09-15 06:56:20|15415.4|15413.4|15416.3|15414.3|15416.6|15414.6|15415.1|15413.1|8
1631688990000|2021-09-15 06:56:30|15416.4|15414.4|15417.6|15415.6|15417.8|15415.8|15416.3|15414.3|10
1631689000000|2021-09-15 06:56:40|15417.8|15415.8|15416.6|15414.6|15417.8|15415.8|15416.3|15414.3|10
1631689010000|2021-09-15 06:56:50|15416.4|15414.4|15416.8|15414.8|15416.8|15414.8|15416.4|15414.4|1
1631689020000|2021-09-15 06:57:00|15416.7|15414.7|15414.8|15412.8|15416.8|15414.8|15414.7|15412.7|38
1631689030000|2021-09-15 06:57:10|15414.7|15412.7|15415.1|15413.1|15415.3|15413.3|15414.6|15412.6|6
1631689040000|2021-09-15 06:57:20|15414.6|15412.6|15413.8|15411.8|15414.6|15412.6|15413.7|15411.7|13
1631689050000|2021-09-15 06:57:30|15413.9|15411.9|15414.1|15412.1|15414.6|15412.6|15413.4|15411.4|25
1631689060000|2021-09-15 06:57:40|15413.9|15411.9|15413.1|15411.1|15414.1|15412.1|15413.1|15411.1|10
1631689070000|2021-09-15 06:57:50|15413.2|15411.2|15414.1|15412.1|15414.1|15412.1|15413.1|15411.1|12
1631689080000|2021-09-15 06:58:00|15413.8|15411.8|15413.9|15411.9|15414.1|15412.1|15413.3|15411.3|9
1631689090000|2021-09-15 06:58:10|15414.1|15412.1|15414.1|15412.1|15414.2|15412.2|15413.1|15411.1|33
1631689100000|2021-09-15 06:58:20|15413.9|15411.9|15414.2|15412.2|15414.2|15412.2|15413.8|15411.8|8
1631689110000|2021-09-15 06:58:30|15414.1|15412.1|15413.1|15411.1|15414.1|15412.1|15412.6|15410.6|17
1631689120000|2021-09-15 06:58:40|15413.2|15411.2|15414.4|15412.4|15414.8|15412.8|15413.2|15411.2|55
1631689130000|2021-09-15 06:58:50|15414.6|15412.6|15414.6|15412.6|15414.7|15412.7|15414.4|15412.4|0
1631689140000|2021-09-15 06:59:00|15414.4|15412.4|15412.6|15410.6|15414.7|15412.7|15412.6|15410.6|29
1631689150000|2021-09-15 06:59:10|15412.7|15410.7|15414.1|15412.1|15414.1|15412.1|15412.6|15410.6|59
1631689160000|2021-09-15 06:59:20|15413.7|15411.7|15413.8|15411.8|15413.8|15411.8|15413.7|15411.7|6
1631689170000|2021-09-15 06:59:30|15413.9|15411.9|15414.8|15412.8|15415.1|15413.1|15413.9|15411.9|31
1631689180000|2021-09-15 06:59:40|15414.7|15412.7|15414.2|15412.2|15414.7|15412.7|15413.7|15411.7|9
1631689190000|2021-09-15 06:59:50|15414.3|15412.3|15414.7|15412.7|15414.8|15412.8|15413.7|15411.7|1
1631689200000|2021-09-15 07:00:00|15413.7|15411.7|15416.8|15414.8|15417.2|15415.2|15412.4|15410.4|78
1631689210000|2021-09-15 07:00:10|15416.7|15414.7|15418.7|15416.7|15418.8|15416.8|15415.7|15413.7|75
1631689220000|2021-09-15 07:00:20|15418.4|15416.4|15418.1|15416.1|15421.1|15419.1|15417.1|15415.1|113
1631689230000|2021-09-15 07:00:30|15418.2|15416.2|15421.2|15419.2|15421.2|15419.2|15418.1|15416.1|91
1631689240000|2021-09-15 07:00:40|15421.1|15419.1|15420.4|15418.4|15421.6|15419.6|15420.1|15418.1|68
1631689250000|2021-09-15 07:00:50|15420.6|15418.6|15418.3|15416.3|15420.9|15418.9|15418.1|15416.1|56
1631689260000|2021-09-15 07:01:00|15418.4|15416.4|15421.1|15419.1|15421.6|15419.6|15417.3|15415.3|100
1631689270000|2021-09-15 07:01:10|15420.9|15418.9|15421.1|15419.1|15421.7|15419.7|15419.1|15417.1|106
1631689280000|2021-09-15 07:01:20|15421.6|15419.6|15423.1|15421.1|15424.3|15422.3|15421.6|15419.6|156
1631689290000|2021-09-15 07:01:30|15423.2|15421.2|15423.1|15421.1|15424.6|15422.6|15422.6|15420.6|26
1631689300000|2021-09-15 07:01:40|15423.2|15421.2|15422.8|15420.8|15424.1|15422.1|15422.2|15420.2|114
1631689310000|2021-09-15 07:01:50|15423.1|15421.1|15422.6|15420.6|15424.1|15422.1|15421.6|15419.6|84
1631689320000|2021-09-15 07:02:00|15421.8|15419.8|15420.6|15418.6|15421.9|15419.9|15419.9|15417.9|52
1631689330000|2021-09-15 07:02:10|15420.7|15418.7|15420.4|15418.4|15421.1|15419.1|15420.1|15418.1|21
1631689340000|2021-09-15 07:02:20|15420.2|15418.2|15419.1|15417.1|15420.8|15418.8|15418.6|15416.6|51
1631689350000|2021-09-15 07:02:30|15419.2|15417.2|15421.9|15419.9|15422.2|15420.2|15419.2|15417.2|32
1631689360000|2021-09-15 07:02:40|15421.8|15419.8|15420.8|15418.8|15422.1|15420.1|15420.1|15418.1|14
1631689370000|2021-09-15 07:02:50|15420.9|15418.9|15420.8|15418.8|15421.1|15419.1|15420.4|15418.4|35
1631689380000|2021-09-15 07:03:00|15419.6|15417.6|15419.6|15417.6|15420.6|15418.6|15419.1|15417.1|38
1631689390000|2021-09-15 07:03:10|15419.4|15417.4|15418.8|15416.8|15419.4|15417.4|15418.6|15416.6|15
1631689400000|2021-09-15 07:03:20|15418.7|15416.7|15419.2|15417.2|15419.4|15417.4|15417.8|15415.8|20
1631689410000|2021-09-15 07:03:30|15419.1|15417.1|15419.8|15417.8|15420.3|15418.3|15419.1|15417.1|11
1631689420000|2021-09-15 07:03:40|15419.9|15417.9|15420.6|15418.6|15420.6|15418.6|15419.1|15417.1|40
1631689430000|2021-09-15 07:03:50|15420.7|15418.7|15421.3|15419.3|15421.6|15419.6|15420.3|15418.3|29
1631689440000|2021-09-15 07:04:00|15421.2|15419.2|15418.8|15416.8|15421.6|15419.6|15418.6|15416.6|42
1631689450000|2021-09-15 07:04:10|15418.9|15416.9|15419.6|15417.6|15419.7|15417.7|15418.3|15416.3|31
1631689460000|2021-09-15 07:04:20|15419.7|15417.7|15420.1|15418.1|15420.7|15418.7|15419.3|15417.3|16
1631689470000|2021-09-15 07:04:30|15419.8|15417.8|15420.6|15418.6|15420.7|15418.7|15419.8|15417.8|19
1631689480000|2021-09-15 07:04:40|15420.3|15418.3|15420.6|15418.6|15421.8|15419.8|15419.6|15417.6|26
1631689490000|2021-09-15 07:04:50|15420.8|15418.8|15420.4|15418.4|15420.8|15418.8|15420.1|15418.1|14
1631689500000|2021-09-15 07:05:00|15420.8|15418.8|15420.4|15418.4|15421.1|15419.1|15419.2|15417.2|30
1631689510000|2021-09-15 07:05:10|15420.3|15418.3|15422.7|15420.7|15423.7|15421.7|15420.3|15418.3|49
1631689520000|2021-09-15 07:05:20|15422.6|15420.6|15421.1|15419.1|15422.7|15420.7|15419.7|15417.7|128
1631689530000|2021-09-15 07:05:30|15421.8|15419.8|15422.6|15420.6|15424.3|15422.3|15420.9|15418.9|33
1631689540000|2021-09-15 07:05:40|15422.8|15420.8|15422.8|15420.8|15422.8|15420.8|15421.2|15419.2|20
1631689550000|2021-09-15 07:05:50|15422.7|15420.7|15423.7|15421.7|15423.9|15421.9|15422.4|15420.4|12
1631689560000|2021-09-15 07:06:00|15423.6|15421.6|15424.1|15422.1|15424.9|15422.9|15422.2|15420.2|114
1631689570000|2021-09-15 07:06:10|15424.2|15422.2|15421.1|15419.1|15425.3|15423.3|15421.1|15419.1|123
1631689580000|2021-09-15 07:06:20|15420.8|15418.8|15421.8|15419.8|15422.2|15420.2|15420.3|15418.3|58
1631689590000|2021-09-15 07:06:30|15421.9|15419.9|15420.4|15418.4|15422.6|15420.6|15420.4|15418.4|64
1631689600000|2021-09-15 07:06:40|15420.3|15418.3|15420.3|15418.3|15421.7|15419.7|15419.1|15417.1|53
1631689610000|2021-09-15 07:06:50|15420.4|15418.4|15420.4|15418.4|15421.7|15419.7|15419.9|15417.9|32
1631689620000|2021-09-15 07:07:00|15420.8|15418.8|15422.2|15420.2|15422.6|15420.6|15420.4|15418.4|14
1631689630000|2021-09-15 07:07:10|15422.3|15420.3|15424.9|15422.9|15425.1|15423.1|15422.3|15420.3|69
1631689640000|2021-09-15 07:07:20|15425.1|15423.1|15421.6|15419.6|15425.1|15423.1|15420.8|15418.8|129
1631689650000|2021-09-15 07:07:30|15421.7|15419.7|15424.1|15422.1|15424.3|15422.3|15421.4|15419.4|38
1631689660000|2021-09-15 07:07:40|15423.7|15421.7|15424.6|15422.6|15425.4|15423.4|15422.8|15420.8|36
1631689670000|2021-09-15 07:07:50|15424.4|15422.4|15426.8|15424.8|15428.3|15426.3|15424.4|15422.4|154
1631689680000|2021-09-15 07:08:00|15426.9|15424.9|15426.3|15424.3|15428.6|15426.6|15425.8|15423.8|53
1631689690000|2021-09-15 07:08:10|15426.2|15424.2|15425.4|15423.4|15426.4|15424.4|15425.1|15423.1|22
1631689700000|2021-09-15 07:08:20|15425.3|15423.3|15424.3|15422.3|15425.3|15423.3|15423.9|15421.9|34
1631689710000|2021-09-15 07:08:30|15424.4|15422.4|15424.1|15422.1|15424.7|15422.7|15423.6|15421.6|49
1631689720000|2021-09-15 07:08:40|15424.2|15422.2|15424.3|15422.3|15424.8|15422.8|15423.8|15421.8|20
1631689730000|2021-09-15 07:08:50|15424.1|15422.1|15423.3|15421.3|15424.6|15422.6|15423.2|15421.2|15
1631689740000|2021-09-15 07:09:00|15423.2|15421.2|15425.4|15423.4|15425.8|15423.8|15423.2|15421.2|73
1631689750000|2021-09-15 07:09:10|15425.6|15423.6|15425.6|15423.6|15425.8|15423.8|15425.1|15423.1|8
1631689760000|2021-09-15 07:09:20|15425.8|15423.8|15425.6|15423.6|15426.3|15424.3|15425.6|15423.6|21
1631689770000|2021-09-15 07:09:30|15425.4|15423.4|15424.8|15422.8|15425.6|15423.6|15423.9|15421.9|68
1631689780000|2021-09-15 07:09:40|15423.8|15421.8|15423.8|15421.8|15423.9|15421.9|15422.6|15420.6|63
1631689790000|2021-09-15 07:09:50|15423.4|15421.4|15422.1|15420.1|15423.6|15421.6|15422.1|15420.1|14
1631689800000|2021-09-15 07:10:00|15421.9|15419.9|15421.6|15419.6|15422.4|15420.4|15421.6|15419.6|32
1631689810000|2021-09-15 07:10:10|15421.9|15419.9|15421.4|15419.4|15422.9|15420.9|15421.4|15419.4|26
1631689820000|2021-09-15 07:10:20|15421.3|15419.3|15420.7|15418.7|15421.8|15419.8|15419.6|15417.6|48
1631689830000|2021-09-15 07:10:30|15420.6|15418.6|15420.3|15418.3|15421.2|15419.2|15419.6|15417.6|76
1631689840000|2021-09-15 07:10:40|15420.4|15418.4|15420.9|15418.9|15421.4|15419.4|15419.6|15417.6|63
1631689850000|2021-09-15 07:10:50|15421.1|15419.1|15422.3|15420.3|15422.7|15420.7|15421.1|15419.1|2
1631689860000|2021-09-15 07:11:00|15422.4|15420.4|15422.9|15420.9|15423.1|15421.1|15421.3|15419.3|22
1631689870000|2021-09-15 07:11:10|15422.8|15420.8|15423.1|15421.1|15423.4|15421.4|15422.3|15420.3|16
1631689880000|2021-09-15 07:11:20|15422.8|15420.8|15421.8|15419.8|15422.8|15420.8|15421.7|15419.7|5
1631689890000|2021-09-15 07:11:30|15421.7|15419.7|15421.9|15419.9|15422.6|15420.6|15421.3|15419.3|9
1631689900000|2021-09-15 07:11:40|15422.1|15420.1|15421.9|15419.9|15422.4|15420.4|15421.4|15419.4|7
1631689910000|2021-09-15 07:11:50|15421.8|15419.8|15421.2|15419.2|15422.4|15420.4|15421.1|15419.1|44
1631689920000|2021-09-15 07:12:00|15421.1|15419.1|15418.8|15416.8|15421.6|15419.6|15418.2|15416.2|43
1631689930000|2021-09-15 07:12:10|15418.9|15416.9|15419.2|15417.2|15419.3|15417.3|15418.2|15416.2|27
1631689940000|2021-09-15 07:12:20|15419.1|15417.1|15417.9|15415.9|15419.1|15417.1|15417.8|15415.8|16
1631689950000|2021-09-15 07:12:30|15417.8|15415.8|15417.1|15415.1|15418.1|15416.1|15417.1|15415.1|20
1631689960000|2021-09-15 07:12:40|15416.9|15414.9|15417.2|15415.2|15417.6|15415.6|15416.9|15414.9|14
1631689970000|2021-09-15 07:12:50|15417.3|15415.3|15417.6|15415.6|15419.3|15417.3|15417.1|15415.1|78
1631689980000|2021-09-15 07:13:00|15416.8|15414.8|15420.7|15418.7|15421.6|15419.6|15416.8|15414.8|98
1631689990000|2021-09-15 07:13:10|15420.6|15418.6|15421.1|15419.1|15421.8|15419.8|15420.6|15418.6|21
1631690000000|2021-09-15 07:13:20|15421.3|15419.3|15421.1|15419.1|15421.6|15419.6|15420.9|15418.9|12
1631690010000|2021-09-15 07:13:30|15420.3|15418.3|15418.6|15416.6|15420.3|15418.3|15418.6|15416.6|12
1631690020000|2021-09-15 07:13:40|15418.7|15416.7|15419.3|15417.3|15420.1|15418.1|15418.7|15416.7|13
1631690030000|2021-09-15 07:13:50|15419.2|15417.2|15418.8|15416.8|15419.4|15417.4|15418.3|15416.3|260
1631690040000|2021-09-15 07:14:00|15418.7|15416.7|15418.1|15416.1|15418.8|15416.8|15417.6|15415.6|18
1631690050000|2021-09-15 07:14:10|15417.9|15415.9|15416.4|15414.4|15417.9|15415.9|15416.1|15414.1|40
1631690060000|2021-09-15 07:14:20|15416.3|15414.3|15416.4|15414.4|15416.7|15414.7|15416.2|15414.2|7
1631690070000|2021-09-15 07:14:30|15416.6|15414.6|15418.3|15416.3|15418.7|15416.7|15416.6|15414.6|10
1631690080000|2021-09-15 07:14:40|15418.1|15416.1|15417.6|15415.6|15418.3|15416.3|15417.4|15415.4|9
1631690090000|2021-09-15 07:14:50|15417.7|15415.7|15417.1|15415.1|15417.9|15415.9|15416.8|15414.8|14
1631690100000|2021-09-15 07:15:00|15417.2|15415.2|15417.2|15415.2|15417.4|15415.4|15416.6|15414.6|20
1631690110000|2021-09-15 07:15:10|15416.7|15414.7|15417.2|15415.2|15417.3|15415.3|15416.6|15414.6|28
1631690120000|2021-09-15 07:15:20|15417.3|15415.3|15416.6|15414.6|15418.6|15416.6|15416.6|15414.6|23
1631690130000|2021-09-15 07:15:30|15416.4|15414.4|15415.8|15413.8|15416.6|15414.6|15415.6|15413.6|34
1631690140000|2021-09-15 07:15:40|15416.1|15414.1|15415.2|15413.2|15416.1|15414.1|15415.1|15413.1|19
1631690150000|2021-09-15 07:15:50|15415.3|15413.3|15416.6|15414.6|15417.2|15415.2|15415.3|15413.3|15
1631690160000|2021-09-15 07:16:00|15416.7|15414.7|15417.1|15415.1|15417.8|15415.8|15415.9|15413.9|33
1631690170000|2021-09-15 07:16:10|15416.9|15414.9|15418.4|15416.4|15418.8|15416.8|15416.7|15414.7|44
1631690180000|2021-09-15 07:16:20|15418.3|15416.3|15418.6|15416.6|15418.7|15416.7|15417.6|15415.6|24
1631690190000|2021-09-15 07:16:30|15418.8|15416.8|15419.9|15417.9|15420.8|15418.8|15418.6|15416.6|58
1631690200000|2021-09-15 07:16:40|15420.1|15418.1|15417.6|15415.6|15420.4|15418.4|15417.2|15415.2|27
1631690210000|2021-09-15 07:16:50|15417.7|15415.7|15418.1|15416.1|15418.6|15416.6|15417.6|15415.6|6
1631690220000|2021-09-15 07:17:00|15417.8|15415.8|15417.3|15415.3|15418.3|15416.3|15416.8|15414.8|11
1631690230000|2021-09-15 07:17:10|15417.4|15415.4|15419.1|15417.1|15419.2|15417.2|15417.4|15415.4|13
1631690240000|2021-09-15 07:17:20|15419.2|15417.2|15419.2|15417.2|15420.1|15418.1|15418.9|15416.9|20
1631690250000|2021-09-15 07:17:30|15419.3|15417.3|15418.8|15416.8|15419.6|15417.6|15418.2|15416.2|24
1631690260000|2021-09-15 07:17:40|15418.7|15416.7|15418.1|15416.1|15419.2|15417.2|15417.6|15415.6|16
1631690270000|2021-09-15 07:17:50|15418.2|15416.2|15420.1|15418.1|15420.1|15418.1|15418.1|15416.1|10
1631690280000|2021-09-15 07:18:00|15420.3|15418.3|15422.1|15420.1|15422.1|15420.1|15420.3|15418.3|15
1631690290000|2021-09-15 07:18:10|15421.9|15419.9|15422.4|15420.4|15423.3|15421.3|15421.9|15419.9|26
1631690300000|2021-09-15 07:18:20|15422.6|15420.6|15422.6|15420.6|15422.9|15420.9|15421.9|15419.9|12
1631690310000|2021-09-15 07:18:30|15422.1|15420.1|15422.9|15420.9|15422.9|15420.9|15422.1|15420.1|8
1631690320000|2021-09-15 07:18:40|15423.3|15421.3|15422.8|15420.8|15423.3|15421.3|15422.6|15420.6|7
1631690330000|2021-09-15 07:18:50|15422.7|15420.7|15423.3|15421.3|15423.3|15421.3|15422.4|15420.4|11
1631690340000|2021-09-15 07:19:00|15423.2|15421.2|15424.6|15422.6|15424.8|15422.8|15423.1|15421.1|47
1631690350000|2021-09-15 07:19:10|15424.7|15422.7|15424.7|15422.7|15425.3|15423.3|15423.9|15421.9|39
1631690360000|2021-09-15 07:19:20|15424.8|15422.8|15425.6|15423.6|15425.6|15423.6|15424.1|15422.1|20
1631690370000|2021-09-15 07:19:30|15425.4|15423.4|15426.6|15424.6|15427.8|15425.8|15425.3|15423.3|87
1631690380000|2021-09-15 07:19:40|15426.4|15424.4|15426.8|15424.8|15427.3|15425.3|15426.3|15424.3|6
1631690390000|2021-09-15 07:19:50|15426.6|15424.6|15427.8|15425.8|15428.1|15426.1|15426.4|15424.4|12
1631690400000|2021-09-15 07:20:00|15428.1|15426.1|15427.6|15425.6|15428.3|15426.3|15427.6|15425.6|30
1631690410000|2021-09-15 07:20:10|15427.4|15425.4|15429.1|15427.1|15429.2|15427.2|15427.3|15425.3|25
1631690420000|2021-09-15 07:20:20|15429.2|15427.2|15428.8|15426.8|15429.2|15427.2|15428.6|15426.6|11
1631690430000|2021-09-15 07:20:30|15428.7|15426.7|15428.8|15426.8|15428.8|15426.8|15427.9|15425.9|9
1631690440000|2021-09-15 07:20:40|15428.7|15426.7|15429.9|15427.9|15429.9|15427.9|15428.7|15426.7|23
1631690450000|2021-09-15 07:20:50|15429.8|15427.8|15427.9|15425.9|15430.1|15428.1|15427.6|15425.6|21
1631690460000|2021-09-15 07:21:00|15427.8|15425.8|15427.2|15425.2|15427.8|15425.8|15426.6|15424.6|28
1631690470000|2021-09-15 07:21:10|15426.8|15424.8|15426.3|15424.3|15427.3|15425.3|15425.6|15423.6|16
1631690480000|2021-09-15 07:21:20|15426.8|15424.8|15425.4|15423.4|15426.8|15424.8|15425.4|15423.4|37
1631690490000|2021-09-15 07:21:30|15425.7|15423.7|15425.9|15423.9|15426.1|15424.1|15425.3|15423.3|66
1631690500000|2021-09-15 07:21:40|15426.1|15424.1|15424.4|15422.4|15426.1|15424.1|15423.4|15421.4|27
1631690510000|2021-09-15 07:21:50|15424.6|15422.6|15424.6|15422.6|15424.6|15422.6|15424.1|15422.1|11
1631690520000|2021-09-15 07:22:00|15424.4|15422.4|15426.3|15424.3|15426.6|15424.6|15424.4|15422.4|41
1631690530000|2021-09-15 07:22:10|15426.4|15424.4|15425.8|15423.8|15426.4|15424.4|15425.3|15423.3|9
1631690540000|2021-09-15 07:22:20|15425.3|15423.3|15424.7|15422.7|15425.3|15423.3|15424.6|15422.6|5
1631690550000|2021-09-15 07:22:30|15424.6|15422.6|15424.2|15422.2|15425.1|15423.1|15423.8|15421.8|9
1631690560000|2021-09-15 07:22:40|15424.7|15422.7|15424.1|15422.1|15424.7|15422.7|15423.3|15421.3|8
1631690570000|2021-09-15 07:22:50|15423.9|15421.9|15423.8|15421.8|15424.1|15422.1|15423.6|15421.6|3
1631690580000|2021-09-15 07:23:00|15423.9|15421.9|15424.1|15422.1|15425.1|15423.1|15423.8|15421.8|12
1631690590000|2021-09-15 07:23:10|15423.7|15421.7|15423.3|15421.3|15423.8|15421.8|15423.1|15421.1|18
1631690600000|2021-09-15 07:23:20|15423.2|15421.2|15423.1|15421.1|15423.6|15421.6|15422.9|15420.9|7
1631690610000|2021-09-15 07:23:30|15423.3|15421.3|15422.8|15420.8|15423.3|15421.3|15422.4|15420.4|9
1631690620000|2021-09-15 07:23:40|15423.1|15421.1|15422.3|15420.3|15423.1|15421.1|15422.2|15420.2|12
1631690630000|2021-09-15 07:23:50|15422.2|15420.2|15422.8|15420.8|15423.7|15421.7|15420.8|15418.8|74
1631690640000|2021-09-15 07:24:00|15422.9|15420.9|15420.8|15418.8|15422.9|15420.9|15420.3|15418.3|29
1631690650000|2021-09-15 07:24:10|15420.9|15418.9|15421.2|15419.2|15421.6|15419.6|15420.6|15418.6|12
1631690660000|2021-09-15 07:24:20|15421.1|15419.1|15420.6|15418.6|15421.6|15419.6|15420.3|15418.3|4
1631690670000|2021-09-15 07:24:30|15420.7|15418.7|15420.3|15418.3|15420.7|15418.7|15420.2|15418.2|4
1631690680000|2021-09-15 07:24:40|15420.4|15418.4|15420.7|15418.7|15420.7|15418.7|15420.1|15418.1|17
1631690690000|2021-09-15 07:24:50|15421.3|15419.3|15421.8|15419.8|15422.1|15420.1|15421.3|15419.3|5
1631690700000|2021-09-15 07:25:00|15421.9|15419.9|15420.3|15418.3|15422.1|15420.1|15419.6|15417.6|17
1631690710000|2021-09-15 07:25:10|15420.2|15418.2|15419.3|15417.3|15420.2|15418.2|15419.3|15417.3|14
1631690720000|2021-09-15 07:25:20|15419.4|15417.4|15418.8|15416.8|15419.7|15417.7|15418.7|15416.7|15
1631690730000|2021-09-15 07:25:30|15418.9|15416.9|15419.8|15417.8|15419.9|15417.9|15418.2|15416.2|23
1631690740000|2021-09-15 07:25:40|15419.7|15417.7|15419.7|15417.7|15419.8|15417.8|15419.4|15417.4|3
1631690750000|2021-09-15 07:25:50|15419.6|15417.6|15421.6|15419.6|15421.7|15419.7|15419.4|15417.4|10
1631690760000|2021-09-15 07:26:00|15421.3|15419.3|15420.1|15418.1|15421.8|15419.8|15419.6|15417.6|23
1631690770000|2021-09-15 07:26:10|15420.2|15418.2|15421.2|15419.2|15421.3|15419.3|15419.3|15417.3|2
1631690780000|2021-09-15 07:26:20|15421.3|15419.3|15421.3|15419.3|15421.6|15419.6|15421.1|15419.1|2
1631690790000|2021-09-15 07:26:30|15421.2|15419.2|15421.3|15419.3|15421.6|15419.6|15421.1|15419.1|2
1631690800000|2021-09-15 07:26:40|15421.4|15419.4|15423.1|15421.1|15423.1|15421.1|15421.3|15419.3|12
1631690810000|2021-09-15 07:26:50|15422.9|15420.9|15421.9|15419.9|15422.9|15420.9|15421.9|15419.9|5
1631690820000|2021-09-15 07:27:00|15421.8|15419.8|15422.3|15420.3|15422.6|15420.6|15421.8|15419.8|6
1631690830000|2021-09-15 07:27:10|15422.4|15420.4|15422.2|15420.2|15422.6|15420.6|15421.8|15419.8|1
1631690840000|2021-09-15 07:27:20|15422.3|15420.3|15423.3|15421.3|15423.3|15421.3|15422.3|15420.3|6
1631690850000|2021-09-15 07:27:30|15423.4|15421.4|15423.3|15421.3|15423.6|15421.6|15422.8|15420.8|7
1631690860000|2021-09-15 07:27:40|15423.2|15421.2|15422.6|15420.6|15423.7|15421.7|15422.6|15420.6|19
1631690870000|2021-09-15 07:27:50|15422.7|15420.7|15423.6|15421.6|15423.6|15421.6|15422.7|15420.7|3
1631690880000|2021-09-15 07:28:00|15422.9|15420.9|15423.9|15421.9|15423.9|15421.9|15422.7|15420.7|12
1631690890000|2021-09-15 07:28:10|15423.7|15421.7|15424.1|15422.1|15424.3|15422.3|15423.7|15421.7|14
1631690900000|2021-09-15 07:28:20|15424.2|15422.2|15423.3|15421.3|15424.4|15422.4|15423.3|15421.3|16
1631690910000|2021-09-15 07:28:30|15423.2|15421.2|15422.8|15420.8|15423.3|15421.3|15422.7|15420.7|10
1631690920000|2021-09-15 07:28:40|15422.7|15420.7|15424.1|15422.1|15424.6|15422.6|15422.7|15420.7|4
1631690930000|2021-09-15 07:28:50|15424.2|15422.2|15424.3|15422.3|15424.7|15422.7|15424.1|15422.1|12
1631690940000|2021-09-15 07:29:00|15424.4|15422.4|15423.6|15421.6|15424.9|15422.9|15423.4|15421.4|13
1631690950000|2021-09-15 07:29:10|15423.4|15421.4|15423.4|15421.4|15423.6|15421.6|15422.9|15420.9|6
1631690960000|2021-09-15 07:29:20|15423.3|15421.3|15423.1|15421.1|15423.4|15421.4|15422.7|15420.7|17
1631690970000|2021-09-15 07:29:30|15422.9|15420.9|15422.7|15420.7|15423.1|15421.1|15422.6|15420.6|0
1631690980000|2021-09-15 07:29:40|15422.6|15420.6|15422.6|15420.6|15422.6|15420.6|15422.2|15420.2|6
1631690990000|2021-09-15 07:29:50|15422.7|15420.7|15422.6|15420.6|15423.6|15421.6|15422.4|15420.4|14
1631691000000|2021-09-15 07:30:00|15422.1|15420.1|15422.2|15420.2|15422.7|15420.7|15421.6|15419.6|19
1631691010000|2021-09-15 07:30:10|15422.1|15420.1|15422.4|15420.4|15422.6|15420.6|15421.3|15419.3|32
1631691020000|2021-09-15 07:30:20|15422.3|15420.3|15423.3|15421.3|15424.1|15422.1|15422.2|15420.2|55
1631691030000|2021-09-15 07:30:30|15423.2|15421.2|15421.3|15419.3|15423.4|15421.4|15421.1|15419.1|46
1631691040000|2021-09-15 07:30:40|15421.4|15419.4|15422.6|15420.6|15422.6|15420.6|15421.1|15419.1|19
1631691050000|2021-09-15 07:30:50|15422.7|15420.7|15422.3|15420.3|15423.1|15421.1|15421.3|15419.3|51
1631691060000|2021-09-15 07:31:00|15422.2|15420.2|15420.6|15418.6|15422.2|15420.2|15420.6|15418.6|11
1631691070000|2021-09-15 07:31:10|15420.7|15418.7|15420.8|15418.8|15420.9|15418.9|15420.3|15418.3|13
1631691080000|2021-09-15 07:31:20|15420.7|15418.7|15421.6|15419.6|15421.8|15419.8|15420.7|15418.7|22
1631691090000|2021-09-15 07:31:30|15421.4|15419.4|15422.1|15420.1|15422.3|15420.3|15421.2|15419.2|5
1631691100000|2021-09-15 07:31:40|15422.2|15420.2|15424.3|15422.3|15424.3|15422.3|15422.2|15420.2|31
1631691110000|2021-09-15 07:31:50|15424.1|15422.1|15423.8|15421.8|15424.1|15422.1|15423.6|15421.6|55
1631691120000|2021-09-15 07:32:00|15423.2|15421.2|15425.2|15423.2|15425.4|15423.4|15423.1|15421.1|23
1631691130000|2021-09-15 07:32:10|15425.1|15423.1|15423.3|15421.3|15425.4|15423.4|15423.2|15421.2|17
1631691140000|2021-09-15 07:32:20|15423.4|15421.4|15423.7|15421.7|15423.7|15421.7|15423.2|15421.2|4
1631691150000|2021-09-15 07:32:30|15423.8|15421.8|15423.7|15421.7|15423.9|15421.9|15423.2|15421.2|3
1631691160000|2021-09-15 07:32:40|15423.6|15421.6|15423.7|15421.7|15423.8|15421.8|15422.8|15420.8|17
1631691170000|2021-09-15 07:32:50|15423.8|15421.8|15423.1|15421.1|15423.9|15421.9|15422.8|15420.8|106
1631691180000|2021-09-15 07:33:00|15423.3|15421.3|15423.3|15421.3|15423.3|15421.3|15423.1|15421.1|9
1631691190000|2021-09-15 07:33:10|15423.2|15421.2|15424.6|15422.6|15424.9|15422.9|15423.2|15421.2|11
1631691200000|2021-09-15 07:33:20|15424.4|15422.4|15424.7|15422.7|15424.7|15422.7|15424.1|15422.1|14
1631691210000|2021-09-15 07:33:30|15424.6|15422.6|15424.3|15422.3|15424.7|15422.7|15424.3|15422.3|4
1631691220000|2021-09-15 07:33:40|15424.7|15422.7|15426.1|15424.1|15426.1|15424.1|15424.4|15422.4|25
1631691230000|2021-09-15 07:33:50|15425.9|15423.9|15425.2|15423.2|15426.1|15424.1|15425.2|15423.2|19
1631691240000|2021-09-15 07:34:00|15425.1|15423.1|15425.3|15423.3|15425.8|15423.8|15425.1|15423.1|12
1631691250000|2021-09-15 07:34:10|15425.4|15423.4|15426.3|15424.3|15426.6|15424.6|15425.4|15423.4|13
1631691260000|2021-09-15 07:34:20|15426.1|15424.1|15426.7|15424.7|15427.1|15425.1|15426.1|15424.1|24
1631691270000|2021-09-15 07:34:30|15427.3|15425.3|15426.6|15424.6|15427.7|15425.7|15426.6|15424.6|24
1631691280000|2021-09-15 07:34:40|15426.1|15424.1|15426.8|15424.8|15427.3|15425.3|15425.8|15423.8|18
1631691290000|2021-09-15 07:34:50|15426.9|15424.9|15426.8|15424.8|15427.1|15425.1|15426.7|15424.7|14
1631691300000|2021-09-15 07:35:00|15426.7|15424.7|15425.3|15423.3|15427.3|15425.3|15424.9|15422.9|31
1631691310000|2021-09-15 07:35:10|15425.6|15423.6|15424.6|15422.6|15426.1|15424.1|15424.6|15422.6|9
1631691320000|2021-09-15 07:35:20|15424.4|15422.4|15424.9|15422.9|15425.1|15423.1|15424.2|15422.2|10
1631691330000|2021-09-15 07:35:30|15424.8|15422.8|15426.4|15424.4|15426.6|15424.6|15424.8|15422.8|9
1631691340000|2021-09-15 07:35:40|15426.2|15424.2|15425.3|15423.3|15426.2|15424.2|15425.3|15423.3|6
1631691350000|2021-09-15 07:35:50|15425.6|15423.6|15425.3|15423.3|15425.8|15423.8|15425.2|15423.2|2
1631691360000|2021-09-15 07:36:00|15425.2|15423.2|15425.1|15423.1|15425.8|15423.8|15424.7|15422.7|17
1631691370000|2021-09-15 07:36:10|15425.2|15423.2|15426.7|15424.7|15427.1|15425.1|15425.2|15423.2|9
1631691380000|2021-09-15 07:36:20|15426.8|15424.8|15425.3|15423.3|15426.8|15424.8|15424.8|15422.8|14
1631691390000|2021-09-15 07:36:30|15425.6|15423.6|15425.4|15423.4|15426.7|15424.7|15424.8|15422.8|11
1631691400000|2021-09-15 07:36:40|15425.3|15423.3|15425.7|15423.7|15426.4|15424.4|15425.1|15423.1|87
1631691410000|2021-09-15 07:36:50|15425.6|15423.6|15426.1|15424.1|15426.3|15424.3|15425.6|15423.6|2
1631691420000|2021-09-15 07:37:00|15426.2|15424.2|15424.9|15422.9|15426.2|15424.2|15424.8|15422.8|10
1631691430000|2021-09-15 07:37:10|15425.1|15423.1|15424.6|15422.6|15425.1|15423.1|15424.3|15422.3|9
1631691440000|2021-09-15 07:37:20|15424.4|15422.4|15424.7|15422.7|15425.1|15423.1|15424.3|15422.3|4
1631691450000|2021-09-15 07:37:30|15424.8|15422.8|15424.6|15422.6|15425.1|15423.1|15424.6|15422.6|6
1631691460000|2021-09-15 07:37:40|15424.4|15422.4|15424.1|15422.1|15424.6|15422.6|15423.4|15421.4|10
1631691470000|2021-09-15 07:37:50|15423.9|15421.9|15425.4|15423.4|15425.7|15423.7|15423.7|15421.7|11
1631691480000|2021-09-15 07:38:00|15425.1|15423.1|15425.7|15423.7|15426.1|15424.1|15425.1|15423.1|15
1631691490000|2021-09-15 07:38:10|15425.8|15423.8|15425.7|15423.7|15426.1|15424.1|15425.7|15423.7|3
1631691500000|2021-09-15 07:38:20|15426.1|15424.1|15426.1|15424.1|15426.3|15424.3|15425.7|15423.7|4
1631691510000|2021-09-15 07:38:30|15426.2|15424.2|15426.3|15424.3|15426.3|15424.3|15425.9|15423.9|1
1631691520000|2021-09-15 07:38:40|15426.4|15424.4|15426.6|15424.6|15426.7|15424.7|15426.3|15424.3|21
1631691530000|2021-09-15 07:38:50|15426.4|15424.4|15426.6|15424.6|15426.6|15424.6|15425.8|15423.8|3
1631691540000|2021-09-15 07:39:00|15426.4|15424.4|15427.3|15425.3|15427.6|15425.6|15426.1|15424.1|4
1631691550000|2021-09-15 07:39:10|15427.4|15425.4|15426.7|15424.7|15427.6|15425.6|15426.6|15424.6|5
1631691560000|2021-09-15 07:39:20|15426.8|15424.8|15426.1|15424.1|15427.1|15425.1|15426.1|15424.1|40
1631691570000|2021-09-15 07:39:30|15426.2|15424.2|15426.3|15424.3|15426.4|15424.4|15426.2|15424.2|20
1631691580000|2021-09-15 07:39:40|15426.4|15424.4|15426.3|15424.3|15426.6|15424.6|15426.3|15424.3|0
1631691590000|2021-09-15 07:39:50|15426.2|15424.2|15426.3|15424.3|15426.6|15424.6|15425.8|15423.8|7
1631691600000|2021-09-15 07:40:00|15426.4|15424.4|15426.3|15424.3|15426.7|15424.7|15426.1|15424.1|32
1631691610000|2021-09-15 07:40:10|15426.2|15424.2|15425.7|15423.7|15426.2|15424.2|15425.3|15423.3|6
1631691620000|2021-09-15 07:40:20|15425.8|15423.8|15424.2|15422.2|15425.8|15423.8|15424.1|15422.1|13
1631691630000|2021-09-15 07:40:30|15424.3|15422.3|15423.6|15421.6|15425.1|15423.1|15423.6|15421.6|26
1631691640000|2021-09-15 07:40:40|15423.7|15421.7|15425.6|15423.6|15425.6|15423.6|15423.6|15421.6|16
1631691650000|2021-09-15 07:40:50|15425.4|15423.4|15425.3|15423.3|15425.6|15423.6|15425.1|15423.1|13
1631691660000|2021-09-15 07:41:00|15425.2|15423.2|15424.7|15422.7|15426.2|15424.2|15424.6|15422.6|10
1631691670000|2021-09-15 07:41:10|15424.8|15422.8|15425.8|15423.8|15426.3|15424.3|15424.6|15422.6|7
1631691680000|2021-09-15 07:41:20|15425.9|15423.9|15422.8|15420.8|15425.9|15423.9|15422.8|15420.8|35
1631691690000|2021-09-15 07:41:30|15423.3|15421.3|15424.6|15422.6|15424.6|15422.6|15423.3|15421.3|16
1631691700000|2021-09-15 07:41:40|15424.7|15422.7|15424.7|15422.7|15424.7|15422.7|15424.2|15422.2|0
1631691710000|2021-09-15 07:41:50|15424.6|15422.6|15424.8|15422.8|15424.9|15422.9|15424.3|15422.3|8
1631691720000|2021-09-15 07:42:00|15424.7|15422.7|15423.8|15421.8|15424.8|15422.8|15423.4|15421.4|2
1631691730000|2021-09-15 07:42:10|15423.7|15421.7|15424.3|15422.3|15424.3|15422.3|15423.1|15421.1|34
1631691740000|2021-09-15 07:42:20|15424.2|15422.2|15424.2|15422.2|15424.6|15422.6|15423.8|15421.8|16
1631691750000|2021-09-15 07:42:30|15424.3|15422.3|15424.2|15422.2|15424.7|15422.7|15424.1|15422.1|4
1631691760000|2021-09-15 07:42:40|15424.3|15422.3|15425.6|15423.6|15425.6|15423.6|15424.2|15422.2|7
1631691770000|2021-09-15 07:42:50|15425.3|15423.3|15425.8|15423.8|15425.9|15423.9|15425.1|15423.1|14
1631691780000|2021-09-15 07:43:00|15425.7|15423.7|15424.1|15422.1|15426.3|15424.3|15423.6|15421.6|35
1631691790000|2021-09-15 07:43:10|15423.9|15421.9|15424.4|15422.4|15424.9|15422.9|15423.8|15421.8|6
1631691800000|2021-09-15 07:43:20|15424.6|15422.6|15424.6|15422.6|15424.6|15422.6|15424.1|15422.1|2
1631691810000|2021-09-15 07:43:30|15424.4|15422.4|15424.6|15422.6|15424.9|15422.9|15423.7|15421.7|18
1631691820000|2021-09-15 07:43:40|15424.4|15422.4|15425.6|15423.6|15425.9|15423.9|15424.3|15422.3|109
1631691830000|2021-09-15 07:43:50|15425.7|15423.7|15425.1|15423.1|15425.7|15423.7|15425.1|15423.1|5
1631691840000|2021-09-15 07:44:00|15424.9|15422.9|15425.1|15423.1|15425.1|15423.1|15424.7|15422.7|15
1631691850000|2021-09-15 07:44:10|15424.8|15422.8|15424.6|15422.6|15424.8|15422.8|15424.6|15422.6|4
1631691860000|2021-09-15 07:44:20|15424.4|15422.4|15424.6|15422.6|15425.1|15423.1|15424.4|15422.4|4
1631691870000|2021-09-15 07:44:30|15424.7|15422.7|15423.8|15421.8|15424.7|15422.7|15423.8|15421.8|4
1631691880000|2021-09-15 07:44:40|15423.9|15421.9|15423.7|15421.7|15424.2|15422.2|15423.7|15421.7|2
1631691890000|2021-09-15 07:44:50|15423.6|15421.6|15422.8|15420.8|15423.8|15421.8|15422.6|15420.6|12
1631691900000|2021-09-15 07:45:00|15422.7|15420.7|15422.8|15420.8|15423.3|15421.3|15422.3|15420.3|33
1631691910000|2021-09-15 07:45:10|15422.2|15420.2|15422.4|15420.4|15422.8|15420.8|15421.3|15419.3|57
1631691920000|2021-09-15 07:45:20|15422.3|15420.3|15422.6|15420.6|15423.1|15421.1|15422.3|15420.3|20
1631691930000|2021-09-15 07:45:30|15422.4|15420.4|15422.8|15420.8|15422.8|15420.8|15421.6|15419.6|14
1631691940000|2021-09-15 07:45:40|15423.6|15421.6|15423.6|15421.6|15424.1|15422.1|15423.3|15421.3|11
1631691950000|2021-09-15 07:45:50|15423.7|15421.7|15423.1|15421.1|15423.8|15421.8|15422.8|15420.8|12
1631691960000|2021-09-15 07:46:00|15422.9|15420.9|15423.1|15421.1|15423.1|15421.1|15422.8|15420.8|3
1631691970000|2021-09-15 07:46:10|15423.2|15421.2|15422.8|15420.8|15423.6|15421.6|15422.8|15420.8|15
1631691980000|2021-09-15 07:46:20|15423.1|15421.1|15421.8|15419.8|15423.1|15421.1|15421.3|15419.3|4
1631691990000|2021-09-15 07:46:30|15421.9|15419.9|15422.4|15420.4|15422.4|15420.4|15421.7|15419.7|15
1631692000000|2021-09-15 07:46:40|15422.6|15420.6|15423.8|15421.8|15423.9|15421.9|15422.3|15420.3|10
1631692010000|2021-09-15 07:46:50|15423.9|15421.9|15423.8|15421.8|15424.1|15422.1|15423.6|15421.6|5
1631692020000|2021-09-15 07:47:00|15423.9|15421.9|15423.6|15421.6|15424.8|15422.8|15423.4|15421.4|15
1631692030000|2021-09-15 07:47:10|15423.4|15421.4|15422.7|15420.7|15423.6|15421.6|15422.2|15420.2|6
1631692040000|2021-09-15 07:47:20|15422.2|15420.2|15421.7|15419.7|15422.6|15420.6|15421.7|15419.7|10
1631692050000|2021-09-15 07:47:30|15421.8|15419.8|15420.7|15418.7|15422.1|15420.1|15420.6|15418.6|10
1631692060000|2021-09-15 07:47:40|15420.6|15418.6|15421.6|15419.6|15421.7|15419.7|15420.6|15418.6|4
1631692070000|2021-09-15 07:47:50|15421.7|15419.7|15421.9|15419.9|15421.9|15419.9|15421.6|15419.6|16
1631692080000|2021-09-15 07:48:00|15421.6|15419.6|15421.6|15419.6|15422.4|15420.4|15421.6|15419.6|11
1631692090000|2021-09-15 07:48:10|15421.4|15419.4|15420.6|15418.6|15421.6|15419.6|15420.6|15418.6|4
1631692100000|2021-09-15 07:48:20|15420.7|15418.7|15421.2|15419.2|15421.6|15419.6|15420.7|15418.7|6
1631692110000|2021-09-15 07:48:30|15421.1|15419.1|15420.6|15418.6|15421.1|15419.1|15420.4|15418.4|2
1631692120000|2021-09-15 07:48:40|15420.4|15418.4|15419.9|15417.9|15420.7|15418.7|15419.6|15417.6|12
1631692130000|2021-09-15 07:48:50|15419.8|15417.8|15420.6|15418.6|15420.8|15418.8|15419.6|15417.6|42
1631692140000|2021-09-15 07:49:00|15420.8|15418.8|15422.1|15420.1|15422.3|15420.3|15420.8|15418.8|16
1631692150000|2021-09-15 07:49:10|15421.9|15419.9|15422.1|15420.1|15422.4|15420.4|15421.7|15419.7|2
1631692160000|2021-09-15 07:49:20|15421.9|15419.9|15421.2|15419.2|15422.1|15420.1|15421.2|15419.2|0
1631692170000|2021-09-15 07:49:30|15421.3|15419.3|15421.3|15419.3|15421.4|15419.4|15421.2|15419.2|0
1631692180000|2021-09-15 07:49:40|15421.2|15419.2|15421.2|15419.2|15421.6|15419.6|15421.1|15419.1|27
1631692190000|2021-09-15 07:49:50|15421.1|15419.1|15421.2|15419.2|15421.4|15419.4|15421.1|15419.1|6
1631692200000|2021-09-15 07:50:00|15421.1|15419.1|15421.3|15419.3|15421.4|15419.4|15421.1|15419.1|4
1631692210000|2021-09-15 07:50:10|15421.2|15419.2|15421.3|15419.3|15421.3|15419.3|15421.2|15419.2|0
1631692220000|2021-09-15 07:50:20|15421.2|15419.2|15421.3|15419.3|15421.3|15419.3|15421.1|15419.1|0
1631692230000|2021-09-15 07:50:30|15421.2|15419.2|15420.6|15418.6|15421.2|15419.2|15420.1|15418.1|6
1631692240000|2021-09-15 07:50:40|15420.4|15418.4|15420.3|15418.3|15420.6|15418.6|15419.9|15417.9|2
1631692250000|2021-09-15 07:50:50|15420.4|15418.4|15420.4|15418.4|15420.6|15418.6|15420.1|15418.1|3
1631692260000|2021-09-15 07:51:00|15420.3|15418.3|15421.1|15419.1|15421.1|15419.1|15420.1|15418.1|13
1631692270000|2021-09-15 07:51:10|15421.2|15419.2|15421.6|15419.6|15421.6|15419.6|15421.1|15419.1|3
1631692280000|2021-09-15 07:51:20|15421.4|15419.4|15421.6|15419.6|15421.6|15419.6|15421.3|15419.3|19
1631692290000|2021-09-15 07:51:30|15421.7|15419.7|15422.7|15420.7|15422.8|15420.8|15421.7|15419.7|34
1631692300000|2021-09-15 07:51:40|15422.6|15420.6|15422.2|15420.2|15422.7|15420.7|15422.1|15420.1|2
1631692310000|2021-09-15 07:51:50|15422.3|15420.3|15423.3|15421.3|15423.3|15421.3|15422.2|15420.2|5
1631692320000|2021-09-15 07:52:00|15423.4|15421.4|15422.6|15420.6|15423.4|15421.4|15422.1|15420.1|15
1631692330000|2021-09-15 07:52:10|15422.4|15420.4|15422.7|15420.7|15422.7|15420.7|15422.3|15420.3|2
1631692340000|2021-09-15 07:52:20|15422.6|15420.6|15423.1|15421.1|15423.2|15421.2|15422.6|15420.6|2
1631692350000|2021-09-15 07:52:30|15422.7|15420.7|15422.8|15420.8|15423.1|15421.1|15422.7|15420.7|0
1631692360000|2021-09-15 07:52:40|15422.6|15420.6|15422.3|15420.3|15422.7|15420.7|15422.2|15420.2|14
1631692370000|2021-09-15 07:52:50|15422.6|15420.6|15423.2|15421.2|15423.3|15421.3|15422.6|15420.6|2
1631692380000|2021-09-15 07:53:00|15423.1|15421.1|15423.1|15421.1|15423.1|15421.1|15422.2|15420.2|10
1631692390000|2021-09-15 07:53:10|15423.2|15421.2|15422.8|15420.8|15423.8|15421.8|15422.8|15420.8|6
1631692400000|2021-09-15 07:53:20|15422.9|15420.9|15422.7|15420.7|15423.1|15421.1|15422.4|15420.4|5
1631692410000|2021-09-15 07:53:30|15422.6|15420.6|15423.1|15421.1|15423.2|15421.2|15422.6|15420.6|3
1631692420000|2021-09-15 07:53:40|15422.9|15420.9|15422.8|15420.8|15423.3|15421.3|15422.7|15420.7|3
1631692430000|2021-09-15 07:53:50|15422.6|15420.6|15421.8|15419.8|15422.7|15420.7|15421.4|15419.4|16
1631692440000|2021-09-15 07:54:00|15421.7|15419.7|15421.2|15419.2|15421.7|15419.7|15420.6|15418.6|12
1631692450000|2021-09-15 07:54:10|15421.1|15419.1|15422.2|15420.2|15422.3|15420.3|15420.9|15418.9|2
1631692460000|2021-09-15 07:54:20|15422.3|15420.3|15421.7|15419.7|15422.3|15420.3|15421.6|15419.6|0
1631692470000|2021-09-15 07:54:30|15421.6|15419.6|15421.1|15419.1|15421.8|15419.8|15421.1|15419.1|3
1631692480000|2021-09-15 07:54:40|15421.2|15419.2|15421.3|15419.3|15421.3|15419.3|15420.8|15418.8|4
1631692490000|2021-09-15 07:54:50|15421.4|15419.4|15421.2|15419.2|15421.6|15419.6|15421.2|15419.2|12
1631692500000|2021-09-15 07:55:00|15420.8|15418.8|15421.3|15419.3|15421.6|15419.6|15420.7|15418.7|47
1631692510000|2021-09-15 07:55:10|15421.4|15419.4|15419.6|15417.6|15421.4|15419.4|15419.6|15417.6|12
1631692520000|2021-09-15 07:55:20|15419.9|15417.9|15420.1|15418.1|15420.1|15418.1|15419.6|15417.6|3
1631692530000|2021-09-15 07:55:30|15419.9|15417.9|15419.6|15417.6|15420.3|15418.3|15419.6|15417.6|13
1631692540000|2021-09-15 07:55:40|15419.4|15417.4|15419.3|15417.3|15419.6|15417.6|15419.1|15417.1|14
1631692550000|2021-09-15 07:55:50|15419.2|15417.2|15419.6|15417.6|15419.6|15417.6|15419.1|15417.1|4
1631692560000|2021-09-15 07:56:00|15419.1|15417.1|15419.1|15417.1|15419.6|15417.6|15418.9|15416.9|17
1631692570000|2021-09-15 07:56:10|15418.9|15416.9|15418.7|15416.7|15419.2|15417.2|15418.6|15416.6|28
1631692580000|2021-09-15 07:56:20|15418.6|15416.6|15418.9|15416.9|15419.1|15417.1|15418.6|15416.6|3
1631692590000|2021-09-15 07:56:30|15418.8|15416.8|15419.1|15417.1|15419.2|15417.2|15418.6|15416.6|15
1631692600000|2021-09-15 07:56:40|15419.2|15417.2|15419.3|15417.3|15419.4|15417.4|15418.9|15416.9|3
1631692610000|2021-09-15 07:56:50|15419.4|15417.4|15420.1|15418.1|15420.7|15418.7|15419.3|15417.3|21
1631692620000|2021-09-15 07:57:00|15420.2|15418.2|15419.7|15417.7|15420.3|15418.3|15419.6|15417.6|9
1631692630000|2021-09-15 07:57:10|15419.6|15417.6|15419.7|15417.7|15419.9|15417.9|15419.3|15417.3|2
1631692640000|2021-09-15 07:57:20|15419.8|15417.8|15419.6|15417.6|15420.7|15418.7|15419.6|15417.6|17
1631692650000|2021-09-15 07:57:30|15419.4|15417.4|15418.8|15416.8|15419.4|15417.4|15418.4|15416.4|13
1631692660000|2021-09-15 07:57:40|15418.7|15416.7|15417.9|15415.9|15418.7|15416.7|15417.7|15415.7|24
1631692670000|2021-09-15 07:57:50|15418.2|15416.2|15418.2|15416.2|15418.2|15416.2|15417.6|15415.6|6
1631692680000|2021-09-15 07:58:00|15418.1|15416.1|15418.2|15416.2|15418.4|15416.4|15417.7|15415.7|6
1631692690000|2021-09-15 07:58:10|15418.1|15416.1|15417.7|15415.7|15418.1|15416.1|15417.1|15415.1|24
1631692700000|2021-09-15 07:58:20|15417.6|15415.6|15417.3|15415.3|15417.7|15415.7|15417.2|15415.2|4
1631692710000|2021-09-15 07:58:30|15417.2|15415.2|15418.1|15416.1|15418.1|15416.1|15417.2|15415.2|7
1631692720000|2021-09-15 07:58:40|15418.3|15416.3|15418.7|15416.7|15419.1|15417.1|15418.3|15416.3|3
1631692730000|2021-09-15 07:58:50|15418.8|15416.8|15420.4|15418.4|15420.6|15418.6|15418.6|15416.6|11
1631692740000|2021-09-15 07:59:00|15420.3|15418.3|15419.9|15417.9|15420.8|15418.8|15419.7|15417.7|20
1631692750000|2021-09-15 07:59:10|15420.1|15418.1|15419.7|15417.7|15420.1|15418.1|15419.7|15417.7|10
1631692760000|2021-09-15 07:59:20|15419.8|15417.8|15419.9|15417.9|15419.9|15417.9|15419.4|15417.4|6
1631692770000|2021-09-15 07:59:30|15420.1|15418.1|15421.1|15419.1|15421.4|15419.4|15420.1|15418.1|25
1631692780000|2021-09-15 07:59:40|15420.9|15418.9|15421.2|15419.2|15421.3|15419.3|15420.7|15418.7|2
1631692790000|2021-09-15 07:59:50|15421.3|15419.3|15421.1|15419.1|15421.3|15419.3|15420.9|15418.9|2
1631692800000|2021-09-15 08:00:00|15420.9|15418.9|15421.6|15419.6|15421.8|15419.8|15420.7|15418.7|27
1631692810000|2021-09-15 08:00:10|15421.3|15419.3|15421.8|15419.8|15421.8|15419.8|15421.2|15419.2|17
1631692820000|2021-09-15 08:00:20|15421.6|15419.6|15422.2|15420.2|15422.6|15420.6|15421.3|15419.3|22
1631692830000|2021-09-15 08:00:30|15422.1|15420.1|15421.7|15419.7|15422.2|15420.2|15421.6|15419.6|30
1631692840000|2021-09-15 08:00:40|15421.8|15419.8|15421.8|15419.8|15422.1|15420.1|15421.6|15419.6|4
1631692850000|2021-09-15 08:00:50|15422.1|15420.1|15423.7|15421.7|15423.7|15421.7|15421.9|15419.9|28
1631692860000|2021-09-15 08:01:00|15424.6|15422.6|15423.8|15421.8|15425.4|15423.4|15423.8|15421.8|129
1631692870000|2021-09-15 08:01:10|15423.1|15421.1|15423.6|15421.6|15423.8|15421.8|15422.9|15420.9|43
1631692880000|2021-09-15 08:01:20|15423.7|15421.7|15424.6|15422.6|15424.9|15422.9|15423.3|15421.3|21
1631692890000|2021-09-15 08:01:30|15424.4|15422.4|15424.8|15422.8|15425.2|15423.2|15424.1|15422.1|16
1631692900000|2021-09-15 08:01:40|15424.9|15422.9|15426.2|15424.2|15426.3|15424.3|15424.6|15422.6|48
1631692910000|2021-09-15 08:01:50|15426.1|15424.1|15427.3|15425.3|15427.3|15425.3|15425.9|15423.9|37
1631692920000|2021-09-15 08:02:00|15427.2|15425.2|15427.2|15425.2|15427.6|15425.6|15427.1|15425.1|16
1631692930000|2021-09-15 08:02:10|15427.1|15425.1|15428.3|15426.3|15428.3|15426.3|15427.1|15425.1|21
1631692940000|2021-09-15 08:02:20|15428.4|15426.4|15426.3|15424.3|15429.1|15427.1|15426.3|15424.3|33
1631692950000|2021-09-15 08:02:30|15426.4|15424.4|15426.3|15424.3|15426.7|15424.7|15426.1|15424.1|9
1631692960000|2021-09-15 08:02:40|15426.4|15424.4|15427.2|15425.2|15427.2|15425.2|15426.3|15424.3|14
1631692970000|2021-09-15 08:02:50|15427.1|15425.1|15425.6|15423.6|15427.1|15425.1|15425.4|15423.4|24
1631692980000|2021-09-15 08:03:00|15426.4|15424.4|15426.2|15424.2|15426.8|15424.8|15425.7|15423.7|21
1631692990000|2021-09-15 08:03:10|15426.1|15424.1|15426.1|15424.1|15426.2|15424.2|15425.3|15423.3|26
1631693000000|2021-09-15 08:03:20|15425.9|15423.9|15425.4|15423.4|15426.1|15424.1|15425.3|15423.3|2
1631693010000|2021-09-15 08:03:30|15425.6|15423.6|15425.6|15423.6|15425.6|15423.6|15425.1|15423.1|30
1631693020000|2021-09-15 08:03:40|15425.7|15423.7|15425.6|15423.6|15425.8|15423.8|15425.3|15423.3|2
1631693030000|2021-09-15 08:03:50|15425.7|15423.7|15426.2|15424.2|15426.3|15424.3|15425.6|15423.6|1
1631693040000|2021-09-15 08:04:00|15426.3|15424.3|15426.4|15424.4|15426.6|15424.6|15425.7|15423.7|4
1631693050000|2021-09-15 08:04:10|15426.3|15424.3|15426.7|15424.7|15426.8|15424.8|15426.3|15424.3|14
1631693060000|2021-09-15 08:04:20|15426.6|15424.6|15426.3|15424.3|15427.1|15425.1|15426.3|15424.3|42
1631693070000|2021-09-15 08:04:30|15426.2|15424.2|15426.7|15424.7|15426.9|15424.9|15426.1|15424.1|4
1631693080000|2021-09-15 08:04:40|15426.8|15424.8|15426.6|15424.6|15426.9|15424.9|15426.6|15424.6|12
1631693090000|2021-09-15 08:04:50|15426.7|15424.7|15426.2|15424.2|15426.7|15424.7|15426.2|15424.2|5
1631693100000|2021-09-15 08:05:00|15426.3|15424.3|15426.2|15424.2|15426.7|15424.7|15426.2|15424.2|3
1631693110000|2021-09-15 08:05:10|15426.3|15424.3|15426.3|15424.3|15426.6|15424.6|15425.9|15423.9|5
1631693120000|2021-09-15 08:05:20|15426.2|15424.2|15425.6|15423.6|15426.3|15424.3|15425.6|15423.6|4
1631693130000|2021-09-15 08:05:30|15425.2|15423.2|15424.6|15422.6|15425.4|15423.4|15424.6|15422.6|32
1631693140000|2021-09-15 08:05:40|15424.4|15422.4|15424.6|15422.6|15424.8|15422.8|15424.3|15422.3|13
1631693150000|2021-09-15 08:05:50|15424.4|15422.4|15424.2|15422.2|15424.8|15422.8|15423.7|15421.7|16
1631693160000|2021-09-15 08:06:00|15423.8|15421.8|15425.3|15423.3|15425.6|15423.6|15423.8|15421.8|12
1631693170000|2021-09-15 08:06:10|15425.2|15423.2|15425.6|15423.6|15425.7|15423.7|15424.9|15422.9|0
1631693180000|2021-09-15 08:06:20|15425.4|15423.4|15424.9|15422.9|15425.6|15423.6|15424.8|15422.8|1
1631693190000|2021-09-15 08:06:30|15424.8|15422.8|15423.7|15421.7|15424.8|15422.8|15423.6|15421.6|3
1631693200000|2021-09-15 08:06:40|15423.8|15421.8|15423.8|15421.8|15423.8|15421.8|15423.4|15421.4|4
1631693210000|2021-09-15 08:06:50|15423.7|15421.7|15424.2|15422.2|15424.2|15422.2|15423.3|15421.3|3
1631693220000|2021-09-15 08:07:00|15424.1|15422.1|15425.8|15423.8|15426.6|15424.6|15424.1|15422.1|24
1631693230000|2021-09-15 08:07:10|15425.7|15423.7|15425.3|15423.3|15426.3|15424.3|15425.3|15423.3|19
1631693240000|2021-09-15 08:07:20|15425.4|15423.4|15425.3|15423.3|15425.8|15423.8|15424.8|15422.8|2
1631693250000|2021-09-15 08:07:30|15425.2|15423.2|15425.6|15423.6|15425.6|15423.6|15425.1|15423.1|2
1631693260000|2021-09-15 08:07:40|15425.4|15423.4|15425.8|15423.8|15425.8|15423.8|15425.3|15423.3|0
1631693270000|2021-09-15 08:07:50|15425.7|15423.7|15426.2|15424.2|15426.3|15424.3|15425.7|15423.7|0
1631693280000|2021-09-15 08:08:00|15426.3|15424.3|15426.7|15424.7|15426.8|15424.8|15426.2|15424.2|13
1631693290000|2021-09-15 08:08:10|15426.3|15424.3|15425.8|15423.8|15426.3|15424.3|15425.3|15423.3|57
1631693300000|2021-09-15 08:08:20|15425.7|15423.7|15424.4|15422.4|15425.7|15423.7|15424.1|15422.1|9
1631693310000|2021-09-15 08:08:30|15424.6|15422.6|15424.4|15422.4|15424.8|15422.8|15424.3|15422.3|3
1631693320000|2021-09-15 08:08:40|15424.6|15422.6|15424.6|15422.6|15424.6|15422.6|15424.3|15422.3|1
1631693330000|2021-09-15 08:08:50|15424.8|15422.8|15424.8|15422.8|15424.8|15422.8|15424.6|15422.6|3
1631693340000|2021-09-15 08:09:00|15424.7|15422.7|15424.6|15422.6|15424.8|15422.8|15424.3|15422.3|2
1631693350000|2021-09-15 08:09:10|15424.4|15422.4|15424.3|15422.3|15424.6|15422.6|15423.9|15421.9|2
1631693360000|2021-09-15 08:09:20|15424.4|15422.4|15424.6|15422.6|15424.6|15422.6|15424.1|15422.1|1
1631693370000|2021-09-15 08:09:30|15424.4|15422.4|15424.7|15422.7|15424.8|15422.8|15424.4|15422.4|4
1631693380000|2021-09-15 08:09:40|15424.6|15422.6|15424.3|15422.3|15424.6|15422.6|15423.9|15421.9|4
1631693390000|2021-09-15 08:09:50|15424.4|15422.4|15424.7|15422.7|15424.7|15422.7|15423.7|15421.7|11
1631693400000|2021-09-15 08:10:00|15424.6|15422.6|15424.3|15422.3|15424.8|15422.8|15424.3|15422.3|2
1631693410000|2021-09-15 08:10:10|15424.6|15422.6|15424.8|15422.8|15424.8|15422.8|15424.3|15422.3|15
1631693420000|2021-09-15 08:10:20|15424.7|15422.7|15424.6|15422.6|15424.8|15422.8|15424.3|15422.3|15
1631693430000|2021-09-15 08:10:30|15424.7|15422.7|15424.9|15422.9|15424.9|15422.9|15424.6|15422.6|1
1631693440000|2021-09-15 08:10:40|15425.1|15423.1|15424.8|15422.8|15425.6|15423.6|15424.7|15422.7|4
1631693450000|2021-09-15 08:10:50|15425.1|15423.1|15425.3|15423.3|15425.4|15423.4|15424.9|15422.9|0
1631693460000|2021-09-15 08:11:00|15425.6|15423.6|15424.7|15422.7|15425.6|15423.6|15424.4|15422.4|25
1631693470000|2021-09-15 08:11:10|15424.4|15422.4|15424.6|15422.6|15424.6|15422.6|15424.3|15422.3|1
1631693480000|2021-09-15 08:11:20|15424.4|15422.4|15424.8|15422.8|15424.8|15422.8|15424.4|15422.4|0
1631693490000|2021-09-15 08:11:30|15424.7|15422.7|15424.6|15422.6|15424.7|15422.7|15424.3|15422.3|1
1631693500000|2021-09-15 08:11:40|15425.1|15423.1|15424.4|15422.4|15425.1|15423.1|15424.3|15422.3|3
1631693510000|2021-09-15 08:11:50|15424.6|15422.6|15425.1|15423.1|15425.1|15423.1|15424.6|15422.6|7
1631693520000|2021-09-15 08:12:00|15425.2|15423.2|15425.2|15423.2|15425.6|15423.6|15425.2|15423.2|24
1631693530000|2021-09-15 08:12:10|15425.3|15423.3|15425.2|15423.2|15425.3|15423.3|15425.1|15423.1|1
1631693540000|2021-09-15 08:12:20|15425.3|15423.3|15425.1|15423.1|15425.3|15423.3|15424.6|15422.6|4
1631693550000|2021-09-15 08:12:30|15425.2|15423.2|15425.6|15423.6|15425.7|15423.7|15425.2|15423.2|4
1631693560000|2021-09-15 08:12:40|15425.8|15423.8|15425.4|15423.4|15426.2|15424.2|15425.3|15423.3|4
1631693570000|2021-09-15 08:12:50|15425.7|15423.7|15425.8|15423.8|15425.9|15423.9|15425.7|15423.7|3
1631693580000|2021-09-15 08:13:00|15425.9|15423.9|15425.8|15423.8|15426.1|15424.1|15425.8|15423.8|4
1631693590000|2021-09-15 08:13:10|15425.7|15423.7|15424.8|15422.8|15425.7|15423.7|15424.6|15422.6|7
1631693600000|2021-09-15 08:13:20|15424.9|15422.9|15425.8|15423.8|15425.9|15423.9|15424.8|15422.8|6
1631693610000|2021-09-15 08:13:30|15425.9|15423.9|15425.6|15423.6|15426.1|15424.1|15425.3|15423.3|6
1631693620000|2021-09-15 08:13:40|15425.4|15423.4|15425.1|15423.1|15425.4|15423.4|15424.8|15422.8|1
1631693630000|2021-09-15 08:13:50|15425.2|15423.2|15425.3|15423.3|15425.3|15423.3|15425.2|15423.2|3
1631693640000|2021-09-15 08:14:00|15424.7|15422.7|15424.8|15422.8|15424.8|15422.8|15424.6|15422.6|6
1631693650000|2021-09-15 08:14:10|15424.9|15422.9|15425.2|15423.2|15425.2|15423.2|15424.8|15422.8|4
1631693660000|2021-09-15 08:14:20|15425.1|15423.1|15425.1|15423.1|15425.1|15423.1|15425.1|15423.1|5
1631693670000|2021-09-15 08:14:30|15425.2|15423.2|15425.3|15423.3|15425.7|15423.7|15425.2|15423.2|32
1631693680000|2021-09-15 08:14:40|15425.2|15423.2|15425.2|15423.2|15425.4|15423.4|15424.9|15422.9|5
1631693690000|2021-09-15 08:14:50|15425.3|15423.3|15425.6|15423.6|15425.8|15423.8|15425.2|15423.2|3
1631693700000|2021-09-15 08:15:00|15425.3|15423.3|15425.3|15423.3|15426.1|15424.1|15425.3|15423.3|18
1631693710000|2021-09-15 08:15:10|15425.6|15423.6|15425.2|15423.2|15425.7|15423.7|15425.1|15423.1|8
1631693720000|2021-09-15 08:15:20|15425.1|15423.1|15425.3|15423.3|15425.3|15423.3|15425.1|15423.1|1
1631693730000|2021-09-15 08:15:30|15425.2|15423.2|15425.2|15423.2|15425.7|15423.7|15425.2|15423.2|3
1631693740000|2021-09-15 08:15:40|15425.1|15423.1|15425.7|15423.7|15425.7|15423.7|15425.1|15423.1|3
1631693750000|2021-09-15 08:15:50|15425.6|15423.6|15425.6|15423.6|15425.6|15423.6|15425.1|15423.1|5
1631693760000|2021-09-15 08:16:00|15425.4|15423.4|15425.1|15423.1|15425.8|15423.8|15425.1|15423.1|7
1631693770000|2021-09-15 08:16:10|15425.2|15423.2|15425.6|15423.6|15425.6|15423.6|15425.2|15423.2|2
1631693780000|2021-09-15 08:16:20|15425.7|15423.7|15425.7|15423.7|15425.7|15423.7|15425.7|15423.7|0
1631693790000|2021-09-15 08:16:30|15425.6|15423.6|15425.4|15423.4|15425.6|15423.6|15425.1|15423.1|15
1631693800000|2021-09-15 08:16:40|15425.6|15423.6|15426.1|15424.1|15426.1|15424.1|15425.6|15423.6|11
1631693810000|2021-09-15 08:16:50|15426.2|15424.2|15427.1|15425.1|15427.1|15425.1|15426.2|15424.2|11
1631693820000|2021-09-15 08:17:00|15426.9|15424.9|15427.2|15425.2|15427.6|15425.6|15426.8|15424.8|12
1631693830000|2021-09-15 08:17:10|15427.3|15425.3|15427.2|15425.2|15427.4|15425.4|15427.1|15425.1|2
1631693840000|2021-09-15 08:17:20|15427.1|15425.1|15427.3|15425.3|15427.3|15425.3|15427.1|15425.1|0
1631693850000|2021-09-15 08:17:30|15427.2|15425.2|15427.3|15425.3|15427.3|15425.3|15427.1|15425.1|1
1631693860000|2021-09-15 08:17:40|15427.6|15425.6|15426.8|15424.8|15427.6|15425.6|15426.2|15424.2|10
1631693870000|2021-09-15 08:17:50|15426.7|15424.7|15426.7|15424.7|15426.7|15424.7|15426.6|15424.6|0
1631693880000|2021-09-15 08:18:00|15426.9|15424.9|15427.6|15425.6|15427.7|15425.7|15426.9|15424.9|9
1631693890000|2021-09-15 08:18:10|15427.7|15425.7|15428.1|15426.1|15428.1|15426.1|15427.2|15425.2|11
1631693900000|2021-09-15 08:18:20|15428.2|15426.2|15428.3|15426.3|15428.4|15426.4|15427.9|15425.9|26
1631693910000|2021-09-15 08:18:30|15428.4|15426.4|15428.3|15426.3|15428.7|15426.7|15428.3|15426.3|9
1631693920000|2021-09-15 08:18:40|15428.2|15426.2|15428.6|15426.6|15428.6|15426.6|15428.2|15426.2|3
1631693930000|2021-09-15 08:18:50|15428.4|15426.4|15428.6|15426.6|15428.6|15426.6|15428.3|15426.3|7
1631693940000|2021-09-15 08:19:00|15429.2|15427.2|15429.1|15427.1|15429.3|15427.3|15428.9|15426.9|25
1631693950000|2021-09-15 08:19:10|15429.2|15427.2|15429.8|15427.8|15429.8|15427.8|15429.1|15427.1|10
1631693960000|2021-09-15 08:19:20|15429.7|15427.7|15431.1|15429.1|15431.2|15429.2|15429.7|15427.7|45
1631693970000|2021-09-15 08:19:30|15431.2|15429.2|15431.1|15429.1|15431.2|15429.2|15431.1|15429.1|3
1631693980000|2021-09-15 08:19:40|15431.2|15429.2|15429.1|15427.1|15431.2|15429.2|15429.1|15427.1|26
1631693990000|2021-09-15 08:19:50|15428.9|15426.9|15429.1|15427.1|15429.2|15427.2|15428.7|15426.7|6
1631694000000|2021-09-15 08:20:00|15428.9|15426.9|15429.1|15427.1|15429.3|15427.3|15428.8|15426.8|7
1631694010000|2021-09-15 08:20:10|15429.3|15427.3|15429.6|15427.6|15429.6|15427.6|15429.2|15427.2|3
1631694030000|2021-09-15 08:20:30|15429.7|15427.7|15430.6|15428.6|15430.7|15428.7|15429.7|15427.7|11
1631694040000|2021-09-15 08:20:40|15430.4|15428.4|15430.8|15428.8|15430.8|15428.8|15430.3|15428.3|3
1631694050000|2021-09-15 08:20:50|15430.9|15428.9|15430.8|15428.8|15430.9|15428.9|15430.7|15428.7|2
1631694060000|2021-09-15 08:21:00|15430.1|15428.1|15429.2|15427.2|15430.1|15428.1|15428.8|15426.8|30
1631694070000|2021-09-15 08:21:10|15429.3|15427.3|15428.6|15426.6|15429.3|15427.3|15428.6|15426.6|4
1631694080000|2021-09-15 08:21:20|15428.4|15426.4|15428.6|15426.6|15428.8|15426.8|15428.4|15426.4|2
1631694090000|2021-09-15 08:21:30|15428.1|15426.1|15428.1|15426.1|15428.3|15426.3|15428.1|15426.1|10
1631694100000|2021-09-15 08:21:40|15428.2|15426.2|15428.4|15426.4|15428.6|15426.6|15428.2|15426.2|7
1631694110000|2021-09-15 08:21:50|15428.3|15426.3|15428.3|15426.3|15428.4|15426.4|15428.1|15426.1|18
1631694120000|2021-09-15 08:22:00|15428.2|15426.2|15428.3|15426.3|15428.6|15426.6|15428.2|15426.2|5
1631694130000|2021-09-15 08:22:10|15428.2|15426.2|15428.2|15426.2|15428.4|15426.4|15427.6|15425.6|16
1631694140000|2021-09-15 08:22:20|15428.3|15426.3|15428.6|15426.6|15428.6|15426.6|15428.3|15426.3|4
1631694150000|2021-09-15 08:22:30|15428.7|15426.7|15426.7|15424.7|15428.7|15426.7|15426.6|15424.6|24
1631694160000|2021-09-15 08:22:40|15426.8|15424.8|15426.7|15424.7|15426.8|15424.8|15426.2|15424.2|2
1631694170000|2021-09-15 08:22:50|15426.8|15424.8|15427.3|15425.3|15427.7|15425.7|15426.8|15424.8|7
1631694180000|2021-09-15 08:23:00|15427.4|15425.4|15427.7|15425.7|15427.7|15425.7|15427.1|15425.1|7
1631694190000|2021-09-15 08:23:10|15427.8|15425.8|15427.6|15425.6|15427.8|15425.8|15427.6|15425.6|1
1631694200000|2021-09-15 08:23:20|15427.7|15425.7|15427.2|15425.2|15428.1|15426.1|15427.1|15425.1|10
1631694210000|2021-09-15 08:23:30|15427.1|15425.1|15427.2|15425.2|15427.3|15425.3|15427.1|15425.1|0
1631694220000|2021-09-15 08:23:40|15427.3|15425.3|15427.2|15425.2|15427.3|15425.3|15427.1|15425.1|1
1631694230000|2021-09-15 08:23:50|15427.3|15425.3|15427.2|15425.2|15427.6|15425.6|15427.2|15425.2|5
1631694240000|2021-09-15 08:24:00|15427.3|15425.3|15427.8|15425.8|15427.9|15425.9|15427.2|15425.2|11
1631694250000|2021-09-15 08:24:10|15427.9|15425.9|15427.6|15425.6|15427.9|15425.9|15427.3|15425.3|2
1631694260000|2021-09-15 08:24:20|15427.4|15425.4|15427.6|15425.6|15427.6|15425.6|15427.3|15425.3|0
1631694270000|2021-09-15 08:24:30|15427.7|15425.7|15427.6|15425.6|15427.7|15425.7|15427.6|15425.6|0
1631694280000|2021-09-15 08:24:40|15427.7|15425.7|15427.3|15425.3|15427.7|15425.7|15426.8|15424.8|10
1631694290000|2021-09-15 08:24:50|15427.2|15425.2|15426.8|15424.8|15427.2|15425.2|15426.7|15424.7|3
1631694300000|2021-09-15 08:25:00|15426.9|15424.9|15427.2|15425.2|15427.3|15425.3|15426.6|15424.6|4
1631694310000|2021-09-15 08:25:10|15427.3|15425.3|15426.6|15424.6|15427.3|15425.3|15426.6|15424.6|5
1631694320000|2021-09-15 08:25:20|15426.7|15424.7|15426.7|15424.7|15426.7|15424.7|15426.7|15424.7|4
1631694330000|2021-09-15 08:25:30|15426.6|15424.6|15426.6|15424.6|15426.9|15424.9|15426.6|15424.6|1
1631694340000|2021-09-15 08:25:40|15426.3|15424.3|15426.3|15424.3|15426.4|15424.4|15426.3|15424.3|4
1631694350000|2021-09-15 08:25:50|15426.4|15424.4|15426.6|15424.6|15426.6|15424.6|15426.2|15424.2|22
1631694360000|2021-09-15 08:26:00|15426.4|15424.4|15425.7|15423.7|15426.4|15424.4|15425.3|15423.3|28
1631694370000|2021-09-15 08:26:10|15425.8|15423.8|15425.7|15423.7|15425.8|15423.8|15425.3|15423.3|9
1631694380000|2021-09-15 08:26:20|15425.6|15423.6|15425.6|15423.6|15425.7|15423.7|15425.3|15423.3|12
1631694390000|2021-09-15 08:26:30|15425.4|15423.4|15426.1|15424.1|15426.3|15424.3|15425.4|15423.4|6
1631694400000|2021-09-15 08:26:40|15426.2|15424.2|15426.1|15424.1|15426.2|15424.2|15425.8|15423.8|5
1631694410000|2021-09-15 08:26:50|15426.2|15424.2|15426.6|15424.6|15426.8|15424.8|15426.1|15424.1|15
1631694420000|2021-09-15 08:27:00|15426.7|15424.7|15427.3|15425.3|15428.3|15426.3|15426.6|15424.6|119
1631694430000|2021-09-15 08:27:10|15428.2|15426.2|15427.6|15425.6|15428.3|15426.3|15427.6|15425.6|7
1631694440000|2021-09-15 08:27:20|15427.7|15425.7|15427.1|15425.1|15428.2|15426.2|15427.1|15425.1|12
1631694450000|2021-09-15 08:27:30|15427.2|15425.2|15427.4|15425.4|15427.8|15425.8|15427.2|15425.2|4
1631694460000|2021-09-15 08:27:40|15427.7|15425.7|15427.4|15425.4|15428.1|15426.1|15427.4|15425.4|8
1631694470000|2021-09-15 08:27:50|15427.6|15425.6|15427.3|15425.3|15427.6|15425.6|15427.3|15425.3|10
1631694480000|2021-09-15 08:28:00|15427.2|15425.2|15427.6|15425.6|15427.8|15425.8|15426.9|15424.9|7
1631694490000|2021-09-15 08:28:10|15427.3|15425.3|15427.7|15425.7|15427.8|15425.8|15427.3|15425.3|1
1631694500000|2021-09-15 08:28:20|15427.8|15425.8|15427.8|15425.8|15428.2|15426.2|15427.6|15425.6|18
1631694510000|2021-09-15 08:28:30|15427.9|15425.9|15428.1|15426.1|15428.2|15426.2|15427.9|15425.9|3
1631694520000|2021-09-15 08:28:40|15427.9|15425.9|15427.6|15425.6|15427.9|15425.9|15427.1|15425.1|4
1631694530000|2021-09-15 08:28:50|15427.7|15425.7|15428.2|15426.2|15428.2|15426.2|15427.4|15425.4|132
1631694540000|2021-09-15 08:29:00|15428.3|15426.3|15428.9|15426.9|15429.1|15427.1|15428.2|15426.2|36
1631694550000|2021-09-15 08:29:10|15428.6|15426.6|15428.7|15426.7|15428.7|15426.7|15428.3|15426.3|13
1631694560000|2021-09-15 08:29:20|15428.8|15426.8|15429.8|15427.8|15430.2|15428.2|15428.8|15426.8|19
1631694570000|2021-09-15 08:29:30|15429.9|15427.9|15433.1|15431.1|15433.1|15431.1|15429.9|15427.9|88
1631694580000|2021-09-15 08:29:40|15432.9|15430.9|15432.3|15430.3|15432.9|15430.9|15431.7|15429.7|23
1631694590000|2021-09-15 08:29:50|15432.2|15430.2|15431.7|15429.7|15432.3|15430.3|15431.4|15429.4|8
1631694600000|2021-09-15 08:30:00|15431.6|15429.6|15433.4|15431.4|15433.7|15431.7|15431.6|15429.6|34
1631694610000|2021-09-15 08:30:10|15433.1|15431.1|15434.6|15432.6|15434.8|15432.8|15432.6|15430.6|77
1631694620000|2021-09-15 08:30:20|15434.4|15432.4|15434.6|15432.6|15435.4|15433.4|15434.4|15432.4|44
1631694630000|2021-09-15 08:30:30|15434.7|15432.7|15434.9|15432.9|15434.9|15432.9|15434.3|15432.3|7
1631694640000|2021-09-15 08:30:40|15435.1|15433.1|15435.2|15433.2|15435.3|15433.3|15434.9|15432.9|36
1631694650000|2021-09-15 08:30:50|15435.1|15433.1|15434.7|15432.7|15435.6|15433.6|15434.6|15432.6|45
1631694660000|2021-09-15 08:31:00|15434.6|15432.6|15434.1|15432.1|15434.6|15432.6|15432.4|15430.4|66
1631694670000|2021-09-15 08:31:10|15434.2|15432.2|15434.6|15432.6|15434.8|15432.8|15433.8|15431.8|8
1631694680000|2021-09-15 08:31:20|15434.4|15432.4|15435.6|15433.6|15435.6|15433.6|15434.4|15432.4|28
1631694690000|2021-09-15 08:31:30|15435.4|15433.4|15435.8|15433.8|15435.9|15433.9|15435.3|15433.3|18
1631694700000|2021-09-15 08:31:40|15435.7|15433.7|15436.4|15434.4|15436.6|15434.6|15435.7|15433.7|54
1631694710000|2021-09-15 08:31:50|15436.6|15434.6|15436.6|15434.6|15436.7|15434.7|15436.4|15434.4|34
1631694720000|2021-09-15 08:32:00|15436.4|15434.4|15435.3|15433.3|15436.7|15434.7|15435.2|15433.2|38
1631694730000|2021-09-15 08:32:10|15435.2|15433.2|15434.8|15432.8|15435.3|15433.3|15434.4|15432.4|15
1631694740000|2021-09-15 08:32:20|15434.7|15432.7|15434.9|15432.9|15435.1|15433.1|15434.7|15432.7|5
1631694750000|2021-09-15 08:32:30|15435.2|15433.2|15435.3|15433.3|15435.4|15433.4|15435.1|15433.1|5
1631694760000|2021-09-15 08:32:40|15435.8|15433.8|15435.1|15433.1|15435.8|15433.8|15435.1|15433.1|17
1631694770000|2021-09-15 08:32:50|15434.8|15432.8|15435.3|15433.3|15435.3|15433.3|15434.8|15432.8|3
1631694780000|2021-09-15 08:33:00|15435.4|15433.4|15436.2|15434.2|15436.2|15434.2|15435.3|15433.3|2
1631694790000|2021-09-15 08:33:10|15436.1|15434.1|15435.3|15433.3|15436.3|15434.3|15435.1|15433.1|12
1631694800000|2021-09-15 08:33:20|15435.2|15433.2|15435.6|15433.6|15435.6|15433.6|15435.1|15433.1|10
1631694810000|2021-09-15 08:33:30|15435.7|15433.7|15434.3|15432.3|15435.9|15433.9|15434.3|15432.3|17
1631694820000|2021-09-15 08:33:40|15434.4|15432.4|15434.1|15432.1|15434.4|15432.4|15433.7|15431.7|22
1631694830000|2021-09-15 08:33:50|15434.2|15432.2|15434.1|15432.1|15434.4|15432.4|15434.1|15432.1|8
1631694840000|2021-09-15 08:34:00|15434.2|15432.2|15434.3|15432.3|15435.4|15433.4|15434.2|15432.2|11
1631694850000|2021-09-15 08:34:10|15434.6|15432.6|15434.6|15432.6|15434.8|15432.8|15434.1|15432.1|17
1631694860000|2021-09-15 08:34:20|15434.4|15432.4|15435.1|15433.1|15435.2|15433.2|15434.3|15432.3|7
1631694870000|2021-09-15 08:34:30|15435.2|15433.2|15435.1|15433.1|15435.2|15433.2|15435.1|15433.1|3
1631694880000|2021-09-15 08:34:40|15434.9|15432.9|15435.1|15433.1|15435.6|15433.6|15434.9|15432.9|6
1631694890000|2021-09-15 08:34:50|15434.8|15432.8|15434.6|15432.6|15435.1|15433.1|15434.6|15432.6|2
1631694900000|2021-09-15 08:35:00|15434.7|15432.7|15435.6|15433.6|15435.6|15433.6|15434.6|15432.6|6
1631694910000|2021-09-15 08:35:10|15435.4|15433.4|15435.3|15433.3|15435.4|15433.4|15434.9|15432.9|3
1631694920000|2021-09-15 08:35:20|15435.1|15433.1|15435.6|15433.6|15435.6|15433.6|15434.8|15432.8|5
1631694930000|2021-09-15 08:35:30|15435.4|15433.4|15435.3|15433.3|15435.7|15433.7|15435.3|15433.3|3
1631694940000|2021-09-15 08:35:40|15435.1|15433.1|15435.1|15433.1|15435.3|15433.3|15435.1|15433.1|0
1631694950000|2021-09-15 08:35:50|15435.2|15433.2|15435.3|15433.3|15435.3|15433.3|15434.8|15432.8|4
1631694960000|2021-09-15 08:36:00|15435.2|15433.2|15435.3|15433.3|15435.3|15433.3|15434.8|15432.8|20
1631694970000|2021-09-15 08:36:10|15435.1|15433.1|15435.3|15433.3|15435.6|15433.6|15434.8|15432.8|7
1631694980000|2021-09-15 08:36:20|15435.8|15433.8|15435.6|15433.6|15435.8|15433.8|15435.6|15433.6|26
1631694990000|2021-09-15 08:36:30|15435.4|15433.4|15435.7|15433.7|15435.8|15433.8|15435.3|15433.3|9
1631695000000|2021-09-15 08:36:40|15435.6|15433.6|15435.6|15433.6|15435.8|15433.8|15435.4|15433.4|6
1631695010000|2021-09-15 08:36:50|15435.7|15433.7|15435.1|15433.1|15435.7|15433.7|15434.9|15432.9|3
1631695020000|2021-09-15 08:37:00|15435.2|15433.2|15434.8|15432.8|15435.3|15433.3|15434.8|15432.8|10
1631695030000|2021-09-15 08:37:10|15434.7|15432.7|15434.8|15432.8|15434.8|15432.8|15434.3|15432.3|15
1631695040000|2021-09-15 08:37:20|15434.7|15432.7|15434.8|15432.8|15435.1|15433.1|15434.7|15432.7|0
1631695050000|2021-09-15 08:37:30|15434.4|15432.4|15434.6|15432.6|15434.6|15432.6|15434.4|15432.4|1
1631695060000|2021-09-15 08:37:40|15434.7|15432.7|15435.1|15433.1|15435.2|15433.2|15434.6|15432.6|4
1631695070000|2021-09-15 08:37:50|15435.2|15433.2|15435.4|15433.4|15435.9|15433.9|15435.2|15433.2|7
1631695080000|2021-09-15 08:38:00|15435.3|15433.3|15435.1|15433.1|15435.3|15433.3|15434.9|15432.9|3
1631695090000|2021-09-15 08:38:10|15434.9|15432.9|15435.6|15433.6|15435.6|15433.6|15434.9|15432.9|4
1631695100000|2021-09-15 08:38:20|15435.7|15433.7|15435.9|15433.9|15436.1|15434.1|15435.7|15433.7|8
1631695110000|2021-09-15 08:38:30|15436.1|15434.1|15435.8|15433.8|15436.1|15434.1|15435.8|15433.8|2
1631695120000|2021-09-15 08:38:40|15436.2|15434.2|15436.2|15434.2|15436.3|15434.3|15436.2|15434.2|10
1631695130000|2021-09-15 08:38:50|15436.3|15434.3|15436.1|15434.1|15436.4|15434.4|15435.6|15433.6|37
1631695140000|2021-09-15 08:39:00|15435.9|15433.9|15435.8|15433.8|15436.6|15434.6|15435.4|15433.4|111
1631695150000|2021-09-15 08:39:10|15435.7|15433.7|15435.8|15433.8|15435.8|15433.8|15435.6|15433.6|12
1631695160000|2021-09-15 08:39:20|15435.7|15433.7|15434.9|15432.9|15435.7|15433.7|15434.8|15432.8|7
1631695170000|2021-09-15 08:39:30|15435.1|15433.1|15435.1|15433.1|15435.4|15433.4|15434.9|15432.9|1
1631695180000|2021-09-15 08:39:40|15435.2|15433.2|15435.1|15433.1|15435.3|15433.3|15434.9|15432.9|1
1631695190000|2021-09-15 08:39:50|15434.9|15432.9|15435.3|15433.3|15435.3|15433.3|15434.9|15432.9|1
1631695200000|2021-09-15 08:40:00|15434.3|15432.3|15434.3|15432.3|15434.6|15432.6|15434.2|15432.2|29
1631695210000|2021-09-15 08:40:10|15434.2|15432.2|15433.2|15431.2|15434.2|15432.2|15433.1|15431.1|35
1631695220000|2021-09-15 08:40:20|15433.3|15431.3|15432.9|15430.9|15433.6|15431.6|15432.9|15430.9|21
1631695230000|2021-09-15 08:40:30|15432.8|15430.8|15433.6|15431.6|15433.7|15431.7|15432.8|15430.8|15
1631695240000|2021-09-15 08:40:40|15433.3|15431.3|15434.4|15432.4|15434.8|15432.8|15433.3|15431.3|23
1631695250000|2021-09-15 08:40:50|15434.6|15432.6|15433.6|15431.6|15434.6|15432.6|15433.3|15431.3|14
1631695260000|2021-09-15 08:41:00|15433.7|15431.7|15432.9|15430.9|15433.7|15431.7|15432.8|15430.8|8
1631695270000|2021-09-15 08:41:10|15433.1|15431.1|15433.2|15431.2|15433.3|15431.3|15432.7|15430.7|7
1631695280000|2021-09-15 08:41:20|15433.1|15431.1|15432.8|15430.8|15433.3|15431.3|15432.8|15430.8|4
1631695290000|2021-09-15 08:41:30|15432.9|15430.9|15432.9|15430.9|15433.1|15431.1|15432.7|15430.7|3
1631695300000|2021-09-15 08:41:40|15433.1|15431.1|15433.2|15431.2|15433.3|15431.3|15432.8|15430.8|1
1631695310000|2021-09-15 08:41:50|15432.8|15430.8|15432.8|15430.8|15433.1|15431.1|15432.8|15430.8|11
1631695320000|2021-09-15 08:42:00|15432.9|15430.9|15432.6|15430.6|15432.9|15430.9|15432.6|15430.6|1
1631695330000|2021-09-15 08:42:10|15432.8|15430.8|15433.3|15431.3|15433.3|15431.3|15432.7|15430.7|10
1631695340000|2021-09-15 08:42:20|15433.2|15431.2|15432.9|15430.9|15433.2|15431.2|15432.8|15430.8|3
1631695350000|2021-09-15 08:42:30|15432.8|15430.8|15432.9|15430.9|15433.3|15431.3|15432.8|15430.8|30
1631695360000|2021-09-15 08:42:40|15433.1|15431.1|15432.6|15430.6|15433.3|15431.3|15432.6|15430.6|14
1631695370000|2021-09-15 08:42:50|15432.7|15430.7|15433.6|15431.6|15433.8|15431.8|15432.6|15430.6|13
1631695380000|2021-09-15 08:43:00|15433.4|15431.4|15433.1|15431.1|15433.7|15431.7|15432.9|15430.9|11
1631695390000|2021-09-15 08:43:10|15433.2|15431.2|15433.1|15431.1|15433.4|15431.4|15433.1|15431.1|6
1631695400000|2021-09-15 08:43:20|15432.8|15430.8|15432.6|15430.6|15433.1|15431.1|15432.6|15430.6|8
1631695410000|2021-09-15 08:43:30|15432.7|15430.7|15433.1|15431.1|15433.1|15431.1|15432.6|15430.6|3
1631695420000|2021-09-15 08:43:40|15432.9|15430.9|15432.6|15430.6|15432.9|15430.9|15432.6|15430.6|0
1631695430000|2021-09-15 08:43:50|15432.7|15430.7|15432.6|15430.6|15432.8|15430.8|15432.6|15430.6|2
1631695440000|2021-09-15 08:44:00|15432.4|15430.4|15432.3|15430.3|15432.7|15430.7|15432.3|15430.3|2
1631695450000|2021-09-15 08:44:10|15432.4|15430.4|15433.1|15431.1|15433.2|15431.2|15432.3|15430.3|5
1631695460000|2021-09-15 08:44:20|15432.9|15430.9|15432.1|15430.1|15432.9|15430.9|15431.8|15429.8|17
1631695470000|2021-09-15 08:44:30|15432.2|15430.2|15432.8|15430.8|15432.8|15430.8|15432.1|15430.1|8
1631695480000|2021-09-15 08:44:40|15432.6|15430.6|15432.8|15430.8|15432.8|15430.8|15432.6|15430.6|1
1631695490000|2021-09-15 08:44:50|15432.7|15430.7|15432.9|15430.9|15432.9|15430.9|15432.7|15430.7|2
1631695500000|2021-09-15 08:45:00|15432.7|15430.7|15432.1|15430.1|15432.8|15430.8|15432.1|15430.1|8
1631695510000|2021-09-15 08:45:10|15431.9|15429.9|15431.8|15429.8|15432.3|15430.3|15431.8|15429.8|3
1631695520000|2021-09-15 08:45:20|15431.7|15429.7|15432.1|15430.1|15432.1|15430.1|15431.7|15429.7|3
1631695530000|2021-09-15 08:45:30|||||||||1
1631695540000|2021-09-15 08:45:40|15431.9|15429.9|15431.3|15429.3|15431.9|15429.9|15431.3|15429.3|22
1631695550000|2021-09-15 08:45:50|15431.4|15429.4|15431.7|15429.7|15431.8|15429.8|15431.3|15429.3|1
1631695560000|2021-09-15 08:46:00|15431.6|15429.6|15431.3|15429.3|15431.6|15429.6|15431.2|15429.2|3
1631695570000|2021-09-15 08:46:10|15431.4|15429.4|15431.6|15429.6|15431.7|15429.7|15431.4|15429.4|3
1631695580000|2021-09-15 08:46:20|15431.7|15429.7|15431.7|15429.7|15431.9|15429.9|15431.6|15429.6|8
1631695590000|2021-09-15 08:46:30|15431.6|15429.6|15432.6|15430.6|15432.7|15430.7|15431.6|15429.6|11
1631695600000|2021-09-15 08:46:40|15432.4|15430.4|15432.1|15430.1|15432.4|15430.4|15432.1|15430.1|3
1631695610000|2021-09-15 08:46:50|15432.2|15430.2|15431.8|15429.8|15432.3|15430.3|15431.8|15429.8|6
1631695620000|2021-09-15 08:47:00|15431.9|15429.9|15431.1|15429.1|15431.9|15429.9|15431.1|15429.1|6
1631695630000|2021-09-15 08:47:10|15431.2|15429.2|15431.1|15429.1|15431.3|15429.3|15431.1|15429.1|0
1631695640000|2021-09-15 08:47:20|15431.3|15429.3|15432.6|15430.6|15432.6|15430.6|15431.3|15429.3|17
1631695650000|2021-09-15 08:47:30|15432.7|15430.7|15432.8|15430.8|15433.1|15431.1|15432.6|15430.6|11
1631695660000|2021-09-15 08:47:40|15432.9|15430.9|15432.9|15430.9|15433.1|15431.1|15432.8|15430.8|2
1631695670000|2021-09-15 08:47:50|15432.8|15430.8|15433.3|15431.3|15433.4|15431.4|15432.6|15430.6|17
1631695680000|2021-09-15 08:48:00|15433.2|15431.2|15432.8|15430.8|15433.3|15431.3|15432.6|15430.6|4
1631695690000|2021-09-15 08:48:10|15432.9|15430.9|15432.8|15430.8|15432.9|15430.9|15432.6|15430.6|9
1631695700000|2021-09-15 08:48:20|15432.7|15430.7|15432.4|15430.4|15432.7|15430.7|15432.2|15430.2|12
1631695710000|2021-09-15 08:48:30|15432.3|15430.3|15432.1|15430.1|15432.3|15430.3|15432.1|15430.1|4
1631695720000|2021-09-15 08:48:40|15432.2|15430.2|15432.6|15430.6|15432.8|15430.8|15432.2|15430.2|8
1631695730000|2021-09-15 08:48:50|15432.4|15430.4|15432.4|15430.4|15432.4|15430.4|15432.1|15430.1|7
1631695740000|2021-09-15 08:49:00|15432.3|15430.3|15432.1|15430.1|15432.4|15430.4|15432.1|15430.1|54
1631695750000|2021-09-15 08:49:10|15432.2|15430.2|15432.1|15430.1|15432.2|15430.2|15432.1|15430.1|1
1631695760000|2021-09-15 08:49:20|15432.2|15430.2|15432.4|15430.4|15432.4|15430.4|15432.1|15430.1|2
1631695770000|2021-09-15 08:49:30|15432.3|15430.3|15432.3|15430.3|15432.3|15430.3|15432.3|15430.3|2
1631695780000|2021-09-15 08:49:40|15432.2|15430.2|15432.8|15430.8|15432.9|15430.9|15432.2|15430.2|24
1631695790000|2021-09-15 08:49:50|15432.9|15430.9|15432.9|15430.9|15432.9|15430.9|15432.8|15430.8|0
1631695800000|2021-09-15 08:50:00|15432.8|15430.8|15432.8|15430.8|15432.8|15430.8|15432.1|15430.1|29
1631695810000|2021-09-15 08:50:10|15432.7|15430.7|15433.1|15431.1|15433.2|15431.2|15432.7|15430.7|5
1631695820000|2021-09-15 08:50:20|15432.9|15430.9|15433.1|15431.1|15433.4|15431.4|15432.9|15430.9|13
1631695830000|2021-09-15 08:50:30|15433.2|15431.2|15433.3|15431.3|15433.3|15431.3|15432.3|15430.3|30
1631695840000|2021-09-15 08:50:40|15433.2|15431.2|15433.2|15431.2|15433.3|15431.3|15433.2|15431.2|2
1631695850000|2021-09-15 08:50:50|15432.9|15430.9|15433.1|15431.1|15433.1|15431.1|15432.9|15430.9|3
1631695860000|2021-09-15 08:51:00|15432.9|15430.9|15432.9|15430.9|15432.9|15430.9|15432.9|15430.9|0
1631695870000|2021-09-15 08:51:10|15433.1|15431.1|15433.4|15431.4|15433.8|15431.8|15433.1|15431.1|15
1631695880000|2021-09-15 08:51:20|15433.6|15431.6|15433.7|15431.7|15433.7|15431.7|15433.6|15431.6|0
1631695890000|2021-09-15 08:51:30|15433.6|15431.6|15433.3|15431.3|15433.7|15431.7|15433.3|15431.3|23
1631695900000|2021-09-15 08:51:40|15433.2|15431.2|15433.6|15431.6|15433.7|15431.7|15433.2|15431.2|5
1631695910000|2021-09-15 08:51:50|15433.7|15431.7|15433.2|15431.2|15433.7|15431.7|15433.2|15431.2|35
1631695920000|2021-09-15 08:52:00|15433.1|15431.1|15432.6|15430.6|15433.1|15431.1|15432.6|15430.6|13
1631695930000|2021-09-15 08:52:10|15432.4|15430.4|15432.4|15430.4|15432.6|15430.6|15432.3|15430.3|11
1631695940000|2021-09-15 08:52:20|15432.3|15430.3|15432.6|15430.6|15432.7|15430.7|15432.3|15430.3|5
1631695950000|2021-09-15 08:52:30|15432.3|15430.3|15432.4|15430.4|15432.4|15430.4|15432.3|15430.3|2
1631695960000|2021-09-15 08:52:40|15432.3|15430.3|15432.1|15430.1|15432.3|15430.3|15431.8|15429.8|13
1631695970000|2021-09-15 08:52:50|15431.9|15429.9|15431.8|15429.8|15431.9|15429.9|15431.8|15429.8|32
1631695980000|2021-09-15 08:53:00|15432.1|15430.1|15431.8|15429.8|15432.1|15430.1|15431.7|15429.7|4
1631695990000|2021-09-15 08:53:10|15431.9|15429.9|15431.6|15429.6|15431.9|15429.9|15431.6|15429.6|1
1631696000000|2021-09-15 08:53:20|15432.1|15430.1|15432.1|15430.1|15432.2|15430.2|15432.1|15430.1|1
1631696010000|2021-09-15 08:53:30|15431.9|15429.9|15432.2|15430.2|15432.3|15430.3|15431.9|15429.9|2
1631696020000|2021-09-15 08:53:40|15432.1|15430.1|15431.6|15429.6|15432.2|15430.2|15431.4|15429.4|2
1631696030000|2021-09-15 08:53:50|15431.7|15429.7|15432.1|15430.1|15432.1|15430.1|15431.3|15429.3|4
1631696040000|2021-09-15 08:54:00|15432.2|15430.2|15432.2|15430.2|15432.2|15430.2|15432.1|15430.1|2
1631696050000|2021-09-15 08:54:10|15432.3|15430.3|15432.4|15430.4|15432.6|15430.6|15432.2|15430.2|5
1631696060000|2021-09-15 08:54:20|15432.6|15430.6|15432.7|15430.7|15432.9|15430.9|15432.6|15430.6|1
1631696070000|2021-09-15 08:54:30|15432.8|15430.8|15433.1|15431.1|15433.1|15431.1|15432.6|15430.6|8
1631696080000|2021-09-15 08:54:40|15432.9|15430.9|15433.2|15431.2|15433.3|15431.3|15432.9|15430.9|2
1631696090000|2021-09-15 08:54:50|15433.3|15431.3|15433.3|15431.3|15433.4|15431.4|15433.2|15431.2|4
1631696100000|2021-09-15 08:55:00|15433.4|15431.4|15433.4|15431.4|15433.6|15431.6|15433.3|15431.3|6
1631696110000|2021-09-15 08:55:10|15433.6|15431.6|15433.8|15431.8|15433.8|15431.8|15433.6|15431.6|1
1631696120000|2021-09-15 08:55:20|15433.9|15431.9|15433.9|15431.9|15434.1|15432.1|15433.9|15431.9|1
1631696130000|2021-09-15 08:55:30|15433.8|15431.8|15433.3|15431.3|15433.8|15431.8|15433.1|15431.1|9
1631696140000|2021-09-15 08:55:40|15433.6|15431.6|15433.1|15431.1|15433.6|15431.6|15433.1|15431.1|2
1631696150000|2021-09-15 08:55:50|15433.2|15431.2|15433.2|15431.2|15433.2|15431.2|15433.1|15431.1|0
1631696160000|2021-09-15 08:56:00|15432.9|15430.9|15433.2|15431.2|15433.2|15431.2|15432.9|15430.9|1
1631696170000|2021-09-15 08:56:10|15433.3|15431.3|15433.3|15431.3|15433.3|15431.3|15433.2|15431.2|0
1631696180000|2021-09-15 08:56:20|15433.4|15431.4|15433.1|15431.1|15433.4|15431.4|15432.8|15430.8|7
1631696190000|2021-09-15 08:56:30|15432.9|15430.9|15432.8|15430.8|15433.1|15431.1|15432.6|15430.6|0
1631696200000|2021-09-15 08:56:40|15433.1|15431.1|15432.7|15430.7|15433.1|15431.1|15432.6|15430.6|3
1631696210000|2021-09-15 08:56:50|15432.6|15430.6|15431.8|15429.8|15432.9|15430.9|15431.7|15429.7|16
1631696220000|2021-09-15 08:57:00|15431.9|15429.9|15431.8|15429.8|15431.9|15429.9|15431.7|15429.7|2
1631696230000|2021-09-15 08:57:10|15431.7|15429.7|15431.7|15429.7|15431.7|15429.7|15431.7|15429.7|5
1631696240000|2021-09-15 08:57:20|15431.8|15429.8|15431.6|15429.6|15431.8|15429.8|15431.6|15429.6|2
1631696250000|2021-09-15 08:57:30|15431.7|15429.7|15432.6|15430.6|15432.6|15430.6|15431.7|15429.7|9
1631696260000|2021-09-15 08:57:40|15432.7|15430.7|15433.2|15431.2|15433.6|15431.6|15432.7|15430.7|12
1631696270000|2021-09-15 08:57:50|15433.1|15431.1|15433.1|15431.1|15433.2|15431.2|15433.1|15431.1|1
1631696290000|2021-09-15 08:58:10|15433.4|15431.4|15432.3|15430.3|15433.4|15431.4|15432.3|15430.3|19
1631696300000|2021-09-15 08:58:20|15432.4|15430.4|15432.1|15430.1|15432.6|15430.6|15431.9|15429.9|3
1631696310000|2021-09-15 08:58:30|15431.9|15429.9|15431.9|15429.9|15432.1|15430.1|15431.9|15429.9|3
1631696320000|2021-09-15 08:58:40|15432.2|15430.2|15433.1|15431.1|15433.1|15431.1|15432.2|15430.2|69
1631696330000|2021-09-15 08:58:50|15433.2|15431.2|15433.6|15431.6|15433.6|15431.6|15433.2|15431.2|1
1631696340000|2021-09-15 08:59:00|15433.7|15431.7|15434.1|15432.1|15434.1|15432.1|15433.7|15431.7|11
1631696350000|2021-09-15 08:59:10|15433.9|15431.9|15434.2|15432.2|15434.2|15432.2|15433.8|15431.8|2
1631696360000|2021-09-15 08:59:20|15434.1|15432.1|15433.9|15431.9|15434.2|15432.2|15433.9|15431.9|4
1631696370000|2021-09-15 08:59:30|15434.1|15432.1|15433.9|15431.9|15434.1|15432.1|15433.8|15431.8|1
1631696380000|2021-09-15 08:59:40|15433.8|15431.8|15434.1|15432.1|15434.1|15432.1|15433.8|15431.8|3
1631696390000|2021-09-15 08:59:50|15433.9|15431.9|15433.6|15431.6|15434.1|15432.1|15433.4|15431.4|26
1631696400000|2021-09-15 09:00:00|15433.4|15431.4|15434.9|15432.9|15434.9|15432.9|15433.4|15431.4|72
1631696410000|2021-09-15 09:00:10|15435.1|15433.1|15434.9|15432.9|15435.3|15433.3|15434.3|15432.3|21
1631696420000|2021-09-15 09:00:20|15434.8|15432.8|15434.7|15432.7|15434.9|15432.9|15434.7|15432.7|3
1631696430000|2021-09-15 09:00:30|15434.6|15432.6|15435.9|15433.9|15436.3|15434.3|15434.4|15432.4|37
1631696440000|2021-09-15 09:00:40|15435.6|15433.6|15434.8|15432.8|15435.6|15433.6|15434.4|15432.4|17
1631696450000|2021-09-15 09:00:50|15434.9|15432.9|15435.6|15433.6|15435.7|15433.7|15434.9|15432.9|12
1631696460000|2021-09-15 09:01:00|15435.7|15433.7|15435.6|15433.6|15435.7|15433.7|15435.6|15433.6|4
1631696470000|2021-09-15 09:01:10|15435.4|15433.4|15435.6|15433.6|15435.6|15433.6|15434.8|15432.8|8
1631696480000|2021-09-15 09:01:20|15435.7|15433.7|15436.1|15434.1|15436.1|15434.1|15435.7|15433.7|4
1631696490000|2021-09-15 09:01:30|15436.2|15434.2|15436.1|15434.1|15436.3|15434.3|15436.1|15434.1|13
1631696500000|2021-09-15 09:01:40|15436.2|15434.2|15435.8|15433.8|15436.4|15434.4|15435.6|15433.6|27
1631696510000|2021-09-15 09:01:50|15435.7|15433.7|15435.7|15433.7|15435.8|15433.8|15435.7|15433.7|47
1631696520000|2021-09-15 09:02:00|15436.1|15434.1|15436.1|15434.1|15436.1|15434.1|15435.9|15433.9|19
1631696530000|2021-09-15 09:02:10|15436.3|15434.3|15436.1|15434.1|15436.3|15434.3|15436.1|15434.1|6
1631696540000|2021-09-15 09:02:20|15436.3|15434.3|15436.3|15434.3|15436.3|15434.3|15436.1|15434.1|7
1631696550000|2021-09-15 09:02:30|15436.4|15434.4|15436.3|15434.3|15436.6|15434.6|15436.3|15434.3|4
1631696560000|2021-09-15 09:02:40|15436.2|15434.2|15436.6|15434.6|15436.6|15434.6|15436.2|15434.2|3
1631696570000|2021-09-15 09:02:50|15435.3|15433.3|15435.6|15433.6|15435.6|15433.6|15435.3|15433.3|14
1631696580000|2021-09-15 09:03:00|15435.7|15433.7|15436.2|15434.2|15436.3|15434.3|15435.7|15433.7|5
1631696590000|2021-09-15 09:03:10|15436.4|15434.4|15435.9|15433.9|15436.6|15434.6|15435.8|15433.8|35
1631696600000|2021-09-15 09:03:20|15435.8|15433.8|15435.8|15433.8|15435.8|15433.8|15435.3|15433.3|10
1631696610000|2021-09-15 09:03:30|15435.6|15433.6|15435.8|15433.8|15435.9|15433.9|15435.6|15433.6|6
1631696620000|2021-09-15 09:03:40|15435.9|15433.9|15436.6|15434.6|15436.6|15434.6|15435.8|15433.8|10
1631696630000|2021-09-15 09:03:50|15436.4|15434.4|15436.6|15434.6|15436.6|15434.6|15436.2|15434.2|7
1631696640000|2021-09-15 09:04:00|15436.3|15434.3|15436.3|15434.3|15436.4|15434.4|15436.3|15434.3|125
1631696650000|2021-09-15 09:04:10|15436.2|15434.2|15436.2|15434.2|15436.4|15434.4|15436.2|15434.2|48
1631696660000|2021-09-15 09:04:20|15435.8|15433.8|15435.8|15433.8|15435.9|15433.9|15435.3|15433.3|7
1631696670000|2021-09-15 09:04:30|15435.7|15433.7|15436.1|15434.1|15436.1|15434.1|15435.7|15433.7|4
1631696680000|2021-09-15 09:04:40|15436.3|15434.3|15436.3|15434.3|15436.3|15434.3|15436.2|15434.2|1
1631696690000|2021-09-15 09:04:50|15436.2|15434.2|15436.3|15434.3|15436.6|15434.6|15436.1|15434.1|14
1631696700000|2021-09-15 09:05:00|15436.4|15434.4|15435.6|15433.6|15436.6|15434.6|15435.6|15433.6|4
1631696710000|2021-09-15 09:05:10|15435.7|15433.7|15436.1|15434.1|15436.2|15434.2|15435.6|15433.6|12
1631696720000|2021-09-15 09:05:20|15436.2|15434.2|15435.9|15433.9|15436.2|15434.2|15435.8|15433.8|1
1631696730000|2021-09-15 09:05:30|15435.8|15433.8|15435.4|15433.4|15435.8|15433.8|15435.4|15433.4|5
1631696740000|2021-09-15 09:05:40|15435.6|15433.6|15435.3|15433.3|15435.6|15433.6|15435.3|15433.3|34
1631696750000|2021-09-15 09:05:50|15435.4|15433.4|15435.4|15433.4|15435.6|15433.6|15435.4|15433.4|2
1631696760000|2021-09-15 09:06:00|15435.2|15433.2|15435.2|15433.2|15435.2|15433.2|15435.2|15433.2|5
1631696770000|2021-09-15 09:06:10|15434.9|15432.9|15434.9|15432.9|15435.1|15433.1|15434.9|15432.9|5
1631696780000|2021-09-15 09:06:20|15435.1|15433.1|15435.2|15433.2|15435.2|15433.2|15434.9|15432.9|4
1631696790000|2021-09-15 09:06:30|15435.3|15433.3|15435.1|15433.1|15435.3|15433.3|15434.8|15432.8|11
1631696800000|2021-09-15 09:06:40|15434.9|15432.9|15434.6|15432.6|15435.2|15433.2|15434.6|15432.6|7
1631696810000|2021-09-15 09:06:50|15434.4|15432.4|15434.6|15432.6|15434.6|15432.6|15434.4|15432.4|4
1631696820000|2021-09-15 09:07:00|15434.4|15432.4|15434.7|15432.7|15434.7|15432.7|15434.4|15432.4|14
1631696830000|2021-09-15 09:07:10|15434.6|15432.6|15434.8|15432.8|15434.8|15432.8|15434.6|15432.6|3
1631696840000|2021-09-15 09:07:20|15435.1|15433.1|15434.8|15432.8|15435.1|15433.1|15434.8|15432.8|19
1631696850000|2021-09-15 09:07:30|15434.9|15432.9|15434.9|15432.9|15435.1|15433.1|15434.8|15432.8|2
1631696860000|2021-09-15 09:07:40|15435.1|15433.1|15435.1|15433.1|15435.2|15433.2|15435.1|15433.1|0
1631696870000|2021-09-15 09:07:50|15434.9|15432.9|15435.1|15433.1|15435.2|15433.2|15434.9|15432.9|17
1631696880000|2021-09-15 09:08:00|15434.9|15432.9|15434.9|15432.9|15435.2|15433.2|15434.9|15432.9|4
1631696890000|2021-09-15 09:08:10|15435.1|15433.1|15435.8|15433.8|15435.8|15433.8|15434.9|15432.9|12
1631696900000|2021-09-15 09:08:20|15435.7|15433.7|15435.9|15433.9|15436.1|15434.1|15435.6|15433.6|2
1631696910000|2021-09-15 09:08:30|15435.8|15433.8|15435.3|15433.3|15435.8|15433.8|15435.3|15433.3|0
1631696920000|2021-09-15 09:08:40|15435.2|15433.2|15435.3|15433.3|15435.3|15433.3|15435.1|15433.1|1
1631696930000|2021-09-15 09:08:50|15435.4|15433.4|15435.1|15433.1|15435.4|15433.4|15435.1|15433.1|2
1631696940000|2021-09-15 09:09:00|15435.2|15433.2|15435.4|15433.4|15435.6|15433.6|15435.1|15433.1|1
1631696970000|2021-09-15 09:09:30|15435.6|15433.6|15435.6|15433.6|15435.8|15433.8|15435.6|15433.6|2
1631696980000|2021-09-15 09:09:40|15435.8|15433.8|15435.7|15433.7|15435.8|15433.8|15435.6|15433.6|2
1631696990000|2021-09-15 09:09:50|15435.6|15433.6|15435.7|15433.7|15435.7|15433.7|15435.6|15433.6|3
1631697000000|2021-09-15 09:10:00|15435.8|15433.8|15435.9|15433.9|15435.9|15433.9|15435.7|15433.7|7
1631697010000|2021-09-15 09:10:10|15435.8|15433.8|15435.8|15433.8|15435.8|15433.8|15435.8|15433.8|6
1631697020000|2021-09-15 09:10:20|15435.6|15433.6|15435.8|15433.8|15435.8|15433.8|15435.6|15433.6|4
1631697030000|2021-09-15 09:10:30|15435.9|15433.9|15435.8|15433.8|15435.9|15433.9|15435.7|15433.7|2
1631697040000|2021-09-15 09:10:40|||||||||3
1631697050000|2021-09-15 09:10:50|15435.7|15433.7|15435.8|15433.8|15435.8|15433.8|15435.6|15433.6|4
1631697060000|2021-09-15 09:11:00|15435.7|15433.7|15435.8|15433.8|15435.8|15433.8|15435.6|15433.6|3
1631697070000|2021-09-15 09:11:10|15435.7|15433.7|15435.8|15433.8|15435.8|15433.8|15435.4|15433.4|12
1631697080000|2021-09-15 09:11:20|15435.9|15433.9|15436.2|15434.2|15436.4|15434.4|15435.8|15433.8|15
1631697090000|2021-09-15 09:11:30|15436.3|15434.3|15436.3|15434.3|15436.3|15434.3|15436.1|15434.1|3
1631697100000|2021-09-15 09:11:40|15436.2|15434.2|15436.2|15434.2|15436.3|15434.3|15436.2|15434.2|2
1631697110000|2021-09-15 09:11:50|15436.3|15434.3|15436.3|15434.3|15436.4|15434.4|15436.2|15434.2|1
1631697120000|2021-09-15 09:12:00|15436.4|15434.4|15436.3|15434.3|15436.4|15434.4|15435.9|15433.9|59
1631697130000|2021-09-15 09:12:10|15436.4|15434.4|15435.9|15433.9|15436.6|15434.6|15435.9|15433.9|72
1631697140000|2021-09-15 09:12:20|15436.1|15434.1|15436.4|15434.4|15436.4|15434.4|15435.9|15433.9|4
1631697150000|2021-09-15 09:12:30|15436.6|15434.6|15436.4|15434.4|15436.6|15434.6|15436.4|15434.4|12
1631697160000|2021-09-15 09:12:40|15436.6|15434.6|15436.2|15434.2|15436.6|15434.6|15436.2|15434.2|112
1631697170000|2021-09-15 09:12:50|15436.1|15434.1|15435.9|15433.9|15436.1|15434.1|15435.7|15433.7|37
1631697180000|2021-09-15 09:13:00|15436.1|15434.1|15435.8|15433.8|15436.1|15434.1|15435.8|15433.8|2
1631697190000|2021-09-15 09:13:10|15435.7|15433.7|15435.8|15433.8|15435.8|15433.8|15435.7|15433.7|3
1631697200000|2021-09-15 09:13:20|15435.9|15433.9|15435.7|15433.7|15435.9|15433.9|15435.7|15433.7|4
1631697210000|2021-09-15 09:13:30|15435.8|15433.8|15435.8|15433.8|15435.8|15433.8|15435.7|15433.7|2
1631697220000|2021-09-15 09:13:40|15435.9|15433.9|15434.6|15432.6|15436.1|15434.1|15434.3|15432.3|46
1631697230000|2021-09-15 09:13:50|15434.4|15432.4|15433.8|15431.8|15434.8|15432.8|15433.7|15431.7|36
1631697240000|2021-09-15 09:14:00|15433.6|15431.6|15433.8|15431.8|15433.8|15431.8|15433.4|15431.4|4
1631697250000|2021-09-15 09:14:10|15433.7|15431.7|15433.7|15431.7|15433.7|15431.7|15433.6|15431.6|4
1631697260000|2021-09-15 09:14:20|15433.6|15431.6|15433.8|15431.8|15433.8|15431.8|15433.6|15431.6|3
1631697270000|2021-09-15 09:14:30|15433.9|15431.9|15433.9|15431.9|15434.1|15432.1|15433.9|15431.9|92
1631697280000|2021-09-15 09:14:40|15434.1|15432.1|15434.1|15432.1|15434.1|15432.1|15433.9|15431.9|2
1631697290000|2021-09-15 09:14:50|15433.9|15431.9|15434.1|15432.1|15434.1|15432.1|15433.9|15431.9|2
1631697300000|2021-09-15 09:15:00|15433.9|15431.9|15435.8|15433.8|15435.8|15433.8|15433.9|15431.9|45
1631697310000|2021-09-15 09:15:10|15435.6|15433.6|15435.7|15433.7|15435.7|15433.7|15435.4|15433.4|14
1631697320000|2021-09-15 09:15:20|15435.6|15433.6|15435.7|15433.7|15435.7|15433.7|15435.6|15433.6|0
1631697330000|2021-09-15 09:15:30|15435.8|15433.8|15436.3|15434.3|15436.3|15434.3|15435.6|15433.6|7
1631697340000|2021-09-15 09:15:40|15436.1|15434.1|15435.8|15433.8|15436.1|15434.1|15435.8|15433.8|3
1631697350000|2021-09-15 09:15:50|15435.9|15433.9|15435.8|15433.8|15436.2|15434.2|15435.8|15433.8|5
1631697360000|2021-09-15 09:16:00|15435.9|15433.9|15435.8|15433.8|15436.1|15434.1|15435.8|15433.8|0
1631697370000|2021-09-15 09:16:10|15435.9|15433.9|15435.9|15433.9|15435.9|15433.9|15435.9|15433.9|3
1631697380000|2021-09-15 09:16:20|15436.1|15434.1|15436.3|15434.3|15436.4|15434.4|15435.9|15433.9|0
1631697390000|2021-09-15 09:16:30|15436.2|15434.2|15435.8|15433.8|15436.2|15434.2|15435.8|15433.8|3
1631697400000|2021-09-15 09:16:40|15435.7|15433.7|15435.6|15433.6|15435.7|15433.7|15435.6|15433.6|0
1631697410000|2021-09-15 09:16:50|15435.7|15433.7|15435.6|15433.6|15435.7|15433.7|15435.4|15433.4|11
1631697420000|2021-09-15 09:17:00|15435.7|15433.7|15435.8|15433.8|15435.8|15433.8|15435.6|15433.6|0
1631697430000|2021-09-15 09:17:10|15435.7|15433.7|15435.8|15433.8|15435.8|15433.8|15435.7|15433.7|0
1631697450000|2021-09-15 09:17:30|15435.7|15433.7|15436.1|15434.1|15436.2|15434.2|15435.6|15433.6|4
1631697460000|2021-09-15 09:17:40|15435.9|15433.9|15435.6|15433.6|15435.9|15433.9|15435.6|15433.6|1
1631697470000|2021-09-15 09:17:50|15435.7|15433.7|15435.6|15433.6|15435.7|15433.7|15435.6|15433.6|0
1631697480000|2021-09-15 09:18:00|15435.7|15433.7|15436.7|15434.7|15436.7|15434.7|15435.6|15433.6|16
1631697490000|2021-09-15 09:18:10|15436.6|15434.6|15437.1|15435.1|15437.1|15435.1|15436.6|15434.6|9
1631697500000|2021-09-15 09:18:20|15436.9|15434.9|15436.8|15434.8|15436.9|15434.9|15436.7|15434.7|26
1631697510000|2021-09-15 09:18:30|15436.7|15434.7|15436.8|15434.8|15436.8|15434.8|15436.6|15434.6|1
1631697520000|2021-09-15 09:18:40|15436.9|15434.9|15438.6|15436.6|15438.7|15436.7|15436.9|15434.9|60
1631697530000|2021-09-15 09:18:50|15438.7|15436.7|15438.6|15436.6|15438.7|15436.7|15438.2|15436.2|43
1631697540000|2021-09-15 09:19:00|15438.4|15436.4|15438.1|15436.1|15438.7|15436.7|15438.1|15436.1|15
1631697550000|2021-09-15 09:19:10|15437.9|15435.9|15437.1|15435.1|15437.9|15435.9|15437.1|15435.1|1
1631697560000|2021-09-15 09:19:20|15437.3|15435.3|15437.3|15435.3|15437.4|15435.4|15437.3|15435.3|7
1631697570000|2021-09-15 09:19:30|15437.4|15435.4|15438.1|15436.1|15438.1|15436.1|15437.4|15435.4|5
1631697580000|2021-09-15 09:19:40|15438.3|15436.3|15438.6|15436.6|15438.6|15436.6|15438.3|15436.3|6
1631697590000|2021-09-15 09:19:50|15438.3|15436.3|15438.1|15436.1|15438.3|15436.3|15437.8|15435.8|2
1631697600000|2021-09-15 09:20:00|15437.9|15435.9|15437.2|15435.2|15438.1|15436.1|15437.2|15435.2|7
1631697610000|2021-09-15 09:20:10|15437.1|15435.1|15437.1|15435.1|15437.2|15435.2|15437.1|15435.1|1
1631697620000|2021-09-15 09:20:20|15436.9|15434.9|15437.1|15435.1|15437.1|15435.1|15436.9|15434.9|0
1631697630000|2021-09-15 09:20:30|15436.6|15434.6|15436.6|15434.6|15436.7|15434.7|15436.3|15434.3|10
1631697640000|2021-09-15 09:20:40|15436.7|15434.7|15436.6|15434.6|15436.7|15434.7|15436.6|15434.6|1
1631697650000|2021-09-15 09:20:50|15436.7|15434.7|15435.8|15433.8|15436.7|15434.7|15435.8|15433.8|7
1631697660000|2021-09-15 09:21:00|15435.1|15433.1|15434.3|15432.3|15435.3|15433.3|15434.3|15432.3|38
1631697670000|2021-09-15 09:21:10|15434.7|15432.7|15434.6|15432.6|15434.7|15432.7|15434.4|15432.4|4
1631697680000|2021-09-15 09:21:20|15434.4|15432.4|15433.8|15431.8|15434.7|15432.7|15433.8|15431.8|8
1631697690000|2021-09-15 09:21:30|15433.7|15431.7|15434.7|15432.7|15434.7|15432.7|15433.7|15431.7|8
1631697700000|2021-09-15 09:21:40|15434.3|15432.3|15434.3|15432.3|15434.4|15432.4|15434.3|15432.3|15
1631697710000|2021-09-15 09:21:50|15432.3|15430.3|15432.1|15430.1|15432.8|15430.8|15431.8|15429.8|118
1631697720000|2021-09-15 09:22:00|15432.2|15430.2|15432.1|15430.1|15432.2|15430.2|15431.6|15429.6|21
1631697730000|2021-09-15 09:22:10|15432.6|15430.6|15432.6|15430.6|15433.1|15431.1|15432.6|15430.6|30
1631697740000|2021-09-15 09:22:20|15433.1|15431.1|15432.6|15430.6|15433.1|15431.1|15432.6|15430.6|4
1631697750000|2021-09-15 09:22:30|15432.7|15430.7|15432.6|15430.6|15432.7|15430.7|15432.6|15430.6|0
1631697760000|2021-09-15 09:22:40|15432.7|15430.7|15432.9|15430.9|15433.1|15431.1|15432.6|15430.6|0
1631697770000|2021-09-15 09:22:50|15433.1|15431.1|15432.7|15430.7|15433.2|15431.2|15432.7|15430.7|13
1631697780000|2021-09-15 09:23:00|15432.8|15430.8|15433.9|15431.9|15433.9|15431.9|15432.2|15430.2|115
1631697790000|2021-09-15 09:23:10|15433.8|15431.8|15433.3|15431.3|15433.9|15431.9|15433.3|15431.3|3
1631697800000|2021-09-15 09:23:20|15433.1|15431.1|15431.8|15429.8|15433.1|15431.1|15431.8|15429.8|12
1631697810000|2021-09-15 09:23:30|15431.9|15429.9|15431.6|15429.6|15431.9|15429.9|15431.6|15429.6|14
1631697820000|2021-09-15 09:23:40|15431.4|15429.4|15431.8|15429.8|15431.9|15429.9|15431.4|15429.4|14
1631697830000|2021-09-15 09:23:50|15431.7|15429.7|15431.3|15429.3|15431.7|15429.7|15431.3|15429.3|6
1631697840000|2021-09-15 09:24:00|15431.4|15429.4|15430.9|15428.9|15431.6|15429.6|15429.9|15427.9|53
1631697850000|2021-09-15 09:24:10|15430.7|15428.7|15430.8|15428.8|15430.8|15428.8|15430.6|15428.6|2
1631697860000|2021-09-15 09:24:20|15431.1|15429.1|15430.4|15428.4|15431.1|15429.1|15430.2|15428.2|12
1631697870000|2021-09-15 09:24:30|15430.8|15428.8|15430.8|15428.8|15431.3|15429.3|15430.6|15428.6|9
1631697880000|2021-09-15 09:24:40|15430.7|15428.7|15431.3|15429.3|15431.3|15429.3|15430.7|15428.7|8
1631697890000|2021-09-15 09:24:50|15431.2|15429.2|15431.6|15429.6|15431.6|15429.6|15431.2|15429.2|6
1631697900000|2021-09-15 09:25:00|15431.3|15429.3|15430.9|15428.9|15431.7|15429.7|15430.9|15428.9|5
1631697910000|2021-09-15 09:25:10|15431.1|15429.1|15431.3|15429.3|15431.3|15429.3|15431.1|15429.1|2
1631697920000|2021-09-15 09:25:20|15431.2|15429.2|15431.4|15429.4|15431.4|15429.4|15431.2|15429.2|0
1631697930000|2021-09-15 09:25:30|15431.6|15429.6|15431.3|15429.3|15431.6|15429.6|15431.3|15429.3|7
1631697940000|2021-09-15 09:25:40|15431.2|15429.2|15431.1|15429.1|15431.3|15429.3|15431.1|15429.1|2
1631697950000|2021-09-15 09:25:50|15430.9|15428.9|15430.8|15428.8|15431.1|15429.1|15430.8|15428.8|10
1631697960000|2021-09-15 09:26:00|15430.7|15428.7|15430.6|15428.6|15430.7|15428.7|15429.7|15427.7|13
1631697970000|2021-09-15 09:26:10|15430.7|15428.7|15430.4|15428.4|15430.8|15428.8|15430.4|15428.4|2
1631697980000|2021-09-15 09:26:20|15430.6|15428.6|15430.7|15428.7|15430.7|15428.7|15430.3|15428.3|8
1631697990000|2021-09-15 09:26:30|15430.4|15428.4|15430.6|15428.6|15430.9|15428.9|15430.4|15428.4|2
1631698000000|2021-09-15 09:26:40|15430.4|15428.4|15430.1|15428.1|15430.6|15428.6|15430.1|15428.1|2
1631698010000|2021-09-15 09:26:50|15430.3|15428.3|15430.4|15428.4|15430.6|15428.6|15430.2|15428.2|2
1631698020000|2021-09-15 09:27:00|15430.1|15428.1|15430.6|15428.6|15430.6|15428.6|15430.1|15428.1|12
1631698030000|2021-09-15 09:27:10|15430.7|15428.7|15430.8|15428.8|15430.8|15428.8|15430.7|15428.7|11
1631698040000|2021-09-15 09:27:20|15430.9|15428.9|15430.3|15428.3|15430.9|15428.9|15430.2|15428.2|15
1631698050000|2021-09-15 09:27:30|15430.2|15428.2|15429.6|15427.6|15430.6|15428.6|15429.4|15427.4|21
1631698060000|2021-09-15 09:27:40|15429.7|15427.7|15429.4|15427.4|15429.8|15427.8|15429.1|15427.1|15
1631698070000|2021-09-15 09:27:50|15429.3|15427.3|15428.8|15426.8|15429.6|15427.6|15428.6|15426.6|15
1631698080000|2021-09-15 09:28:00|15428.7|15426.7|15428.8|15426.8|15428.8|15426.8|15428.6|15426.6|12
1631698090000|2021-09-15 09:28:10|15428.9|15426.9|15428.8|15426.8|15428.9|15426.9|15428.7|15426.7|9
1631698100000|2021-09-15 09:28:20|15428.7|15426.7|15429.1|15427.1|15429.1|15427.1|15428.7|15426.7|6
1631698110000|2021-09-15 09:28:30|15429.2|15427.2|15428.8|15426.8|15429.2|15427.2|15428.7|15426.7|13
1631698120000|2021-09-15 09:28:40|15428.7|15426.7|15428.7|15426.7|15428.9|15426.9|15428.4|15426.4|28
1631698130000|2021-09-15 09:28:50|15428.6|15426.6|15428.6|15426.6|15428.6|15426.6|15428.6|15426.6|5
1631698140000|2021-09-15 09:29:00|15428.7|15426.7|15428.8|15426.8|15428.8|15426.8|15428.3|15426.3|23
1631698150000|2021-09-15 09:29:10|15429.3|15427.3|15429.8|15427.8|15430.2|15428.2|15429.3|15427.3|11
1631698160000|2021-09-15 09:29:20|15430.1|15428.1|15431.1|15429.1|15431.1|15429.1|15430.1|15428.1|13
1631698170000|2021-09-15 09:29:30|15430.9|15428.9|15429.8|15427.8|15430.9|15428.9|15429.8|15427.8|8
1631698180000|2021-09-15 09:29:40|15429.7|15427.7|15430.1|15428.1|15430.3|15428.3|15429.6|15427.6|3
1631698190000|2021-09-15 09:29:50|15429.9|15427.9|15430.4|15428.4|15430.4|15428.4|15429.9|15427.9|3
1631698200000|2021-09-15 09:30:00|15430.3|15428.3|15430.3|15428.3|15430.6|15428.6|15429.9|15427.9|5
1631698210000|2021-09-15 09:30:10|15430.2|15428.2|15429.8|15427.8|15430.2|15428.2|15429.7|15427.7|2
1631698220000|2021-09-15 09:30:20|15430.1|15428.1|15428.7|15426.7|15430.1|15428.1|15427.9|15425.9|95
1631698230000|2021-09-15 09:30:30|15428.4|15426.4|15428.1|15426.1|15429.2|15427.2|15427.7|15425.7|38
1631698240000|2021-09-15 09:30:40|15427.8|15425.8|15428.3|15426.3|15428.3|15426.3|15427.8|15425.8|13
1631698250000|2021-09-15 09:30:50|15427.9|15425.9|15428.4|15426.4|15428.6|15426.6|15427.4|15425.4|63
1631698260000|2021-09-15 09:31:00|15428.3|15426.3|15429.6|15427.6|15429.7|15427.7|15428.3|15426.3|15
1631698270000|2021-09-15 09:31:10|15429.7|15427.7|15430.6|15428.6|15430.6|15428.6|15429.4|15427.4|11
1631698280000|2021-09-15 09:31:20|15430.7|15428.7|15431.3|15429.3|15431.7|15429.7|15430.6|15428.6|19
1631698290000|2021-09-15 09:31:30|15431.4|15429.4|15431.6|15429.6|15431.7|15429.7|15431.3|15429.3|12
1631698300000|2021-09-15 09:31:40|15431.4|15429.4|15431.8|15429.8|15431.9|15429.9|15431.3|15429.3|7
1631698310000|2021-09-15 09:31:50|15431.9|15429.9|15431.8|15429.8|15432.1|15430.1|15431.8|15429.8|6
1631698320000|2021-09-15 09:32:00|15431.6|15429.6|15432.1|15430.1|15432.1|15430.1|15431.1|15429.1|16
1631698330000|2021-09-15 09:32:10|15431.9|15429.9|15431.6|15429.6|15432.1|15430.1|15431.6|15429.6|4
1631698340000|2021-09-15 09:32:20|15431.7|15429.7|15432.1|15430.1|15432.1|15430.1|15431.7|15429.7|6
1631698350000|2021-09-15 09:32:30|15432.2|15430.2|15432.6|15430.6|15432.6|15430.6|15432.1|15430.1|11
1631698360000|2021-09-15 09:32:40|15432.7|15430.7|15432.8|15430.8|15433.4|15431.4|15432.4|15430.4|31
1631698370000|2021-09-15 09:32:50|15432.7|15430.7|15433.1|15431.1|15433.3|15431.3|15432.7|15430.7|9
1631698380000|2021-09-15 09:33:00|15432.9|15430.9|15432.6|15430.6|15433.2|15431.2|15432.6|15430.6|15
1631698390000|2021-09-15 09:33:10|15432.7|15430.7|15432.6|15430.6|15432.7|15430.7|15432.3|15430.3|5
1631698400000|2021-09-15 09:33:20|15432.4|15430.4|15432.6|15430.6|15432.6|15430.6|15432.4|15430.4|9
1631698410000|2021-09-15 09:33:30|15432.4|15430.4|15432.6|15430.6|15432.6|15430.6|15432.2|15430.2|5
1631698420000|2021-09-15 09:33:40|15432.4|15430.4|15432.6|15430.6|15432.6|15430.6|15432.4|15430.4|2
1631698430000|2021-09-15 09:33:50|15432.4|15430.4|15432.6|15430.6|15432.6|15430.6|15432.3|15430.3|0
1631698440000|2021-09-15 09:34:00|15432.4|15430.4|15432.8|15430.8|15432.8|15430.8|15432.4|15430.4|2
1631698450000|2021-09-15 09:34:10|15432.9|15430.9|15433.3|15431.3|15433.4|15431.4|15432.8|15430.8|8
1631698460000|2021-09-15 09:34:20|15433.6|15431.6|15434.3|15432.3|15434.8|15432.8|15433.6|15431.6|17
1631698470000|2021-09-15 09:34:30|15434.6|15432.6|15434.8|15432.8|15434.8|15432.8|15434.6|15432.6|4
1631698480000|2021-09-15 09:34:40|15434.4|15432.4|15435.4|15433.4|15435.6|15433.6|15434.3|15432.3|16
1631698490000|2021-09-15 09:34:50|15435.3|15433.3|15435.3|15433.3|15436.1|15434.1|15435.3|15433.3|18
1631698500000|2021-09-15 09:35:00|15434.8|15432.8|15434.3|15432.3|15434.8|15432.8|15433.8|15431.8|8
1631698510000|2021-09-15 09:35:10|15434.2|15432.2|15434.1|15432.1|15434.3|15432.3|15433.8|15431.8|3
1631698520000|2021-09-15 09:35:20|15433.9|15431.9|15433.4|15431.4|15434.1|15432.1|15433.4|15431.4|9
1631698530000|2021-09-15 09:35:30|15433.6|15431.6|15433.6|15431.6|15433.6|15431.6|15433.3|15431.3|1
1631698540000|2021-09-15 09:35:40|15433.4|15431.4|15433.6|15431.6|15433.6|15431.6|15433.1|15431.1|3
1631698550000|2021-09-15 09:35:50|15433.9|15431.9|15434.3|15432.3|15434.3|15432.3|15433.4|15431.4|10
1631698560000|2021-09-15 09:36:00|15434.4|15432.4|15434.3|15432.3|15434.7|15432.7|15434.2|15432.2|2
1631698570000|2021-09-15 09:36:10|15434.2|15432.2|15434.1|15432.1|15434.3|15432.3|15433.9|15431.9|0
1631698580000|2021-09-15 09:36:20|15433.9|15431.9|15434.3|15432.3|15434.4|15432.4|15433.9|15431.9|7
1631698590000|2021-09-15 09:36:30|15434.2|15432.2|15433.8|15431.8|15434.2|15432.2|15433.8|15431.8|1
1631698600000|2021-09-15 09:36:40|15433.7|15431.7|15433.7|15431.7|15433.7|15431.7|15433.4|15431.4|2
1631698610000|2021-09-15 09:36:50|15433.6|15431.6|15433.7|15431.7|15433.8|15431.8|15433.6|15431.6|0
1631698620000|2021-09-15 09:37:00|15433.8|15431.8|15433.4|15431.4|15433.9|15431.9|15433.4|15431.4|1
1631698630000|2021-09-15 09:37:10|15433.3|15431.3|15433.8|15431.8|15433.8|15431.8|15433.3|15431.3|2
1631698640000|2021-09-15 09:37:20|15433.7|15431.7|15433.2|15431.2|15433.7|15431.7|15432.8|15430.8|8
1631698650000|2021-09-15 09:37:30|15433.3|15431.3|15432.6|15430.6|15433.3|15431.3|15432.6|15430.6|2
1631698660000|2021-09-15 09:37:40|15432.4|15430.4|15432.8|15430.8|15433.2|15431.2|15432.4|15430.4|5
1631698670000|2021-09-15 09:37:50|15432.7|15430.7|15432.6|15430.6|15432.8|15430.8|15432.6|15430.6|3
1631698680000|2021-09-15 09:38:00|15432.4|15430.4|15433.3|15431.3|15433.4|15431.4|15432.1|15430.1|20
1631698690000|2021-09-15 09:38:10|15433.4|15431.4|15433.9|15431.9|15433.9|15431.9|15433.4|15431.4|2
1631698700000|2021-09-15 09:38:20|15434.1|15432.1|15434.1|15432.1|15434.1|15432.1|15433.7|15431.7|1
1631698710000|2021-09-15 09:38:30|15434.2|15432.2|15434.3|15432.3|15434.3|15432.3|15434.1|15432.1|0
1631698720000|2021-09-15 09:38:40|15434.1|15432.1|15434.8|15432.8|15434.8|15432.8|15434.1|15432.1|4
1631698740000|2021-09-15 09:39:00|15434.9|15432.9|15435.1|15433.1|15435.3|15433.3|15434.6|15432.6|43
1631698750000|2021-09-15 09:39:10|15434.9|15432.9|15434.8|15432.8|15435.1|15433.1|15434.8|15432.8|0
1631698760000|2021-09-15 09:39:20|15434.1|15432.1|15434.3|15432.3|15434.3|15432.3|15434.1|15432.1|7
1631698770000|2021-09-15 09:39:30|15434.2|15432.2|15434.1|15432.1|15434.2|15432.2|15433.9|15431.9|5
1631698780000|2021-09-15 09:39:40|15434.3|15432.3|15434.7|15432.7|15434.7|15432.7|15434.2|15432.2|6
1631698790000|2021-09-15 09:39:50|15434.6|15432.6|15434.8|15432.8|15434.8|15432.8|15434.6|15432.6|1
1631698800000|2021-09-15 09:40:00|15434.7|15432.7|15434.4|15432.4|15434.7|15432.7|15434.3|15432.3|5
1631698810000|2021-09-15 09:40:10|15434.3|15432.3|15434.3|15432.3|15434.3|15432.3|15434.3|15432.3|5
1631698820000|2021-09-15 09:40:20|15433.9|15431.9|15433.9|15431.9|15433.9|15431.9|15433.9|15431.9|6
1631698840000|2021-09-15 09:40:40|15433.8|15431.8|15433.8|15431.8|15433.9|15431.9|15433.7|15431.7|7
1631698850000|2021-09-15 09:40:50|15433.7|15431.7|15433.7|15431.7|15433.7|15431.7|15433.6|15431.6|0
1631698860000|2021-09-15 09:41:00|15434.1|15432.1|15433.8|15431.8|15434.1|15432.1|15433.6|15431.6|2
1631698870000|2021-09-15 09:41:10|15433.9|15431.9|15433.6|15431.6|15434.1|15432.1|15433.6|15431.6|4
1631698880000|2021-09-15 09:41:20|15433.7|15431.7|15433.7|15431.7|15434.3|15432.3|15433.7|15431.7|9
1631698890000|2021-09-15 09:41:30|15433.8|15431.8|15433.8|15431.8|15433.9|15431.9|15433.8|15431.8|0
1631698910000|2021-09-15 09:41:50|15433.9|15431.9|15434.6|15432.6|15434.6|15432.6|15433.8|15431.8|9
1631698920000|2021-09-15 09:42:00|15434.4|15432.4|15434.3|15432.3|15434.6|15432.6|15434.3|15432.3|3
1631698930000|2021-09-15 09:42:10|15434.4|15432.4|15434.6|15432.6|15434.6|15432.6|15434.3|15432.3|2
1631698940000|2021-09-15 09:42:20|15434.7|15432.7|15434.7|15432.7|15434.8|15432.8|15434.2|15432.2|5
1631698950000|2021-09-15 09:42:30|15434.3|15432.3|15434.3|15432.3|15434.4|15432.4|15434.2|15432.2|6
1631698960000|2021-09-15 09:42:40|15434.4|15432.4|15434.6|15432.6|15434.6|15432.6|15434.3|15432.3|0
1631698970000|2021-09-15 09:42:50|15434.4|15432.4|15434.8|15432.8|15434.9|15432.9|15434.3|15432.3|7
1631698980000|2021-09-15 09:43:00|15434.9|15432.9|15435.3|15433.3|15435.3|15433.3|15434.8|15432.8|9
1631698990000|2021-09-15 09:43:10|15435.4|15433.4|15435.3|15433.3|15435.7|15433.7|15435.3|15433.3|11
1631699000000|2021-09-15 09:43:20|15435.4|15433.4|15435.3|15433.3|15435.6|15433.6|15435.2|15433.2|2
1631699010000|2021-09-15 09:43:30|15435.2|15433.2|15435.3|15433.3|15435.3|15433.3|15435.1|15433.1|0
1631699020000|2021-09-15 09:43:40|15434.9|15432.9|15434.6|15432.6|15434.9|15432.9|15434.4|15432.4|5
1631699030000|2021-09-15 09:43:50|||||||||6
1631699040000|2021-09-15 09:44:00|15434.7|15432.7|15434.4|15432.4|15434.9|15432.9|15434.4|15432.4|9
1631699050000|2021-09-15 09:44:10|15434.2|15432.2|15434.1|15432.1|15434.4|15432.4|15433.9|15431.9|15
1631699060000|2021-09-15 09:44:20|15433.9|15431.9|15433.3|15431.3|15433.9|15431.9|15433.1|15431.1|12
1631699070000|2021-09-15 09:44:30|15432.9|15430.9|15433.2|15431.2|15433.2|15431.2|15432.9|15430.9|2
1631699080000|2021-09-15 09:44:40|15433.3|15431.3|15433.3|15431.3|15433.8|15431.8|15433.1|15431.1|11
1631699090000|2021-09-15 09:44:50|15433.6|15431.6|15433.6|15431.6|15433.6|15431.6|15433.1|15431.1|4
1631699100000|2021-09-15 09:45:00|15433.4|15431.4|15433.2|15431.2|15433.8|15431.8|15433.2|15431.2|6
1631699110000|2021-09-15 09:45:10|15433.3|15431.3|15433.8|15431.8|15433.8|15431.8|15433.2|15431.2|1
1631699120000|2021-09-15 09:45:20|15433.9|15431.9|15433.6|15431.6|15433.9|15431.9|15433.6|15431.6|23
1631699130000|2021-09-15 09:45:30|15433.7|15431.7|15434.6|15432.6|15434.6|15432.6|15433.7|15431.7|35
1631699140000|2021-09-15 09:45:40|15434.4|15432.4|15434.3|15432.3|15434.6|15432.6|15433.8|15431.8|6
1631699160000|2021-09-15 09:46:00|15434.2|15432.2|15434.6|15432.6|15434.6|15432.6|15434.2|15432.2|1
1631699170000|2021-09-15 09:46:10|15434.4|15432.4|15434.6|15432.6|15434.6|15432.6|15434.3|15432.3|0
1631699180000|2021-09-15 09:46:20|15434.4|15432.4|15434.3|15432.3|15434.4|15432.4|15433.9|15431.9|9
1631699190000|2021-09-15 09:46:30|15434.4|15432.4|15434.4|15432.4|15434.4|15432.4|15434.3|15432.3|0
1631699200000|2021-09-15 09:46:40|15434.3|15432.3|15433.8|15431.8|15434.3|15432.3|15433.8|15431.8|1
1631699210000|2021-09-15 09:46:50|15433.7|15431.7|15433.8|15431.8|15433.9|15431.9|15433.7|15431.7|1
1631699220000|2021-09-15 09:47:00|15433.9|15431.9|15434.1|15432.1|15434.4|15432.4|15433.9|15431.9|3
1631699230000|2021-09-15 09:47:10|15434.2|15432.2|15434.1|15432.1|15434.2|15432.2|15433.9|15431.9|3
1631699240000|2021-09-15 09:47:20|15433.9|15431.9|15433.6|15431.6|15433.9|15431.9|15433.4|15431.4|3
1631699250000|2021-09-15 09:47:30|15433.4|15431.4|15433.2|15431.2|15433.4|15431.4|15432.9|15430.9|6
1631699260000|2021-09-15 09:47:40|15433.1|15431.1|15432.8|15430.8|15433.2|15431.2|15432.8|15430.8|1
1631699270000|2021-09-15 09:47:50|15432.7|15430.7|15432.6|15430.6|15432.8|15430.8|15432.3|15430.3|5
1631699280000|2021-09-15 09:48:00|15432.7|15430.7|15432.6|15430.6|15432.7|15430.7|15432.6|15430.6|0
1631699290000|2021-09-15 09:48:10|15432.7|15430.7|15432.7|15430.7|15432.7|15430.7|15432.6|15430.6|0
1631699300000|2021-09-15 09:48:20|15432.4|15430.4|15432.4|15430.4|15432.4|15430.4|15432.4|15430.4|4
1631699310000|2021-09-15 09:48:30|15432.6|15430.6|15432.4|15430.4|15432.6|15430.6|15432.3|15430.3|2
1631699320000|2021-09-15 09:48:40|15432.6|15430.6|15434.3|15432.3|15434.3|15432.3|15432.6|15430.6|21
1631699330000|2021-09-15 09:48:50|15434.4|15432.4|15433.8|15431.8|15434.4|15432.4|15433.8|15431.8|15
1631699340000|2021-09-15 09:49:00|15433.9|15431.9|15434.3|15432.3|15434.3|15432.3|15433.8|15431.8|1
1631699350000|2021-09-15 09:49:10|15434.4|15432.4|15433.9|15431.9|15434.4|15432.4|15433.9|15431.9|17
1631699360000|2021-09-15 09:49:20|15434.1|15432.1|15433.6|15431.6|15434.1|15432.1|15433.6|15431.6|7
1631699370000|2021-09-15 09:49:30|15433.4|15431.4|15433.6|15431.6|15433.9|15431.9|15433.4|15431.4|4
1631699380000|2021-09-15 09:49:40|15433.7|15431.7|15433.6|15431.6|15433.8|15431.8|15433.6|15431.6|1
1631699390000|2021-09-15 09:49:50|15433.4|15431.4|15433.6|15431.6|15433.8|15431.8|15433.4|15431.4|3
1631699400000|2021-09-15 09:50:00|15433.4|15431.4|15432.8|15430.8|15433.7|15431.7|15432.8|15430.8|6
1631699410000|2021-09-15 09:50:10|15432.9|15430.9|15433.2|15431.2|15433.3|15431.3|15432.8|15430.8|0
1631699420000|2021-09-15 09:50:20|15433.3|15431.3|15432.9|15430.9|15433.3|15431.3|15432.9|15430.9|0
1631699430000|2021-09-15 09:50:30|15432.8|15430.8|15432.8|15430.8|15432.8|15430.8|15432.7|15430.7|3
1631699440000|2021-09-15 09:50:40|15432.9|15430.9|15433.8|15431.8|15434.3|15432.3|15432.9|15430.9|11
1631699450000|2021-09-15 09:50:50|15433.9|15431.9|15434.3|15432.3|15434.3|15432.3|15433.8|15431.8|5
1631699460000|2021-09-15 09:51:00|15434.4|15432.4|15434.3|15432.3|15434.7|15432.7|15433.9|15431.9|16
1631699470000|2021-09-15 09:51:10|15434.2|15432.2|15434.3|15432.3|15434.3|15432.3|15434.1|15432.1|3
1631699480000|2021-09-15 09:51:20|15434.4|15432.4|15434.3|15432.3|15434.4|15432.4|15434.3|15432.3|2
1631699490000|2021-09-15 09:51:30|15434.4|15432.4|15435.7|15433.7|15435.7|15433.7|15434.4|15432.4|12
1631699500000|2021-09-15 09:51:40|15435.6|15433.6|15435.9|15433.9|15435.9|15433.9|15435.6|15433.6|9
1631699510000|2021-09-15 09:51:50|15436.1|15434.1|15436.1|15434.1|15436.1|15434.1|15435.7|15433.7|14
1631699520000|2021-09-15 09:52:00|15436.2|15434.2|15438.8|15436.8|15438.9|15436.9|15436.2|15434.2|81
1631699530000|2021-09-15 09:52:10|15438.7|15436.7|15438.8|15436.8|15438.9|15436.9|15437.4|15435.4|28
1631699540000|2021-09-15 09:52:20|15438.9|15436.9|15436.8|15434.8|15438.9|15436.9|15435.4|15433.4|110
1631699550000|2021-09-15 09:52:30|15436.9|15434.9|15437.1|15435.1|15437.2|15435.2|15436.8|15434.8|7
1631699560000|2021-09-15 09:52:40|15437.2|15435.2|15436.9|15434.9|15437.6|15435.6|15436.9|15434.9|1
1631699570000|2021-09-15 09:52:50|15437.1|15435.1|15436.6|15434.6|15437.1|15435.1|15436.6|15434.6|0
1631699580000|2021-09-15 09:53:00|15436.3|15434.3|15436.1|15434.1|15436.4|15434.4|15436.1|15434.1|11
1631699600000|2021-09-15 09:53:20|15436.2|15434.2|15435.9|15433.9|15436.8|15434.8|15435.9|15433.9|5
1631699610000|2021-09-15 09:53:30|15436.1|15434.1|15436.6|15434.6|15436.8|15434.8|15436.1|15434.1|3
1631699620000|2021-09-15 09:53:40|15436.1|15434.1|15433.9|15431.9|15436.3|15434.3|15433.8|15431.8|127
1631699630000|2021-09-15 09:53:50|15434.1|15432.1|15433.1|15431.1|15434.2|15432.2|15433.1|15431.1|14
1631699640000|2021-09-15 09:54:00|15432.9|15430.9|15432.8|15430.8|15433.3|15431.3|15432.7|15430.7|15
1631699650000|2021-09-15 09:54:10|15432.9|15430.9|15432.7|15430.7|15433.1|15431.1|15432.7|15430.7|4
1631699660000|2021-09-15 09:54:20|15432.6|15430.6|15432.1|15430.1|15432.6|15430.6|15431.6|15429.6|30
1631699670000|2021-09-15 09:54:30|15431.9|15429.9|15431.6|15429.6|15432.1|15430.1|15431.4|15429.4|9
1631699680000|2021-09-15 09:54:40|15431.7|15429.7|15431.6|15429.6|15431.7|15429.7|15431.4|15429.4|3
1631699690000|2021-09-15 09:54:50|15431.3|15429.3|15431.2|15429.2|15431.3|15429.3|15431.2|15429.2|52
1631699700000|2021-09-15 09:55:00|15431.3|15429.3|15432.3|15430.3|15432.6|15430.6|15431.3|15429.3|15
1631699710000|2021-09-15 09:55:10|15433.1|15431.1|15433.3|15431.3|15433.3|15431.3|15432.9|15430.9|13
1631699720000|2021-09-15 09:55:20|15433.4|15431.4|15433.8|15431.8|15434.1|15432.1|15433.3|15431.3|12
1631699730000|2021-09-15 09:55:30|15433.7|15431.7|15433.4|15431.4|15433.8|15431.8|15433.4|15431.4|16
1631699740000|2021-09-15 09:55:40|15433.6|15431.6|15433.2|15431.2|15433.6|15431.6|15433.1|15431.1|8
1631699750000|2021-09-15 09:55:50|15433.1|15431.1|15432.6|15430.6|15433.3|15431.3|15432.6|15430.6|3
1631699760000|2021-09-15 09:56:00|15432.4|15430.4|15432.6|15430.6|15432.6|15430.6|15432.2|15430.2|1
1631699770000|2021-09-15 09:56:10|15432.3|15430.3|15433.2|15431.2|15433.2|15431.2|15432.3|15430.3|8
1631699780000|2021-09-15 09:56:20|15433.1|15431.1|15433.1|15431.1|15433.6|15431.6|15432.9|15430.9|3
1631699790000|2021-09-15 09:56:30|15433.2|15431.2|15432.9|15430.9|15433.4|15431.4|15432.9|15430.9|3
1631699800000|2021-09-15 09:56:40|15433.1|15431.1|15433.3|15431.3|15433.3|15431.3|15432.9|15430.9|1
1631699810000|2021-09-15 09:56:50|15433.1|15431.1|15433.3|15431.3|15433.6|15431.6|15433.1|15431.1|1
1631699820000|2021-09-15 09:57:00|15433.2|15431.2|15433.1|15431.1|15433.4|15431.4|15433.1|15431.1|3
1631699830000|2021-09-15 09:57:10|15432.9|15430.9|15433.6|15431.6|15433.6|15431.6|15432.9|15430.9|6
1631699840000|2021-09-15 09:57:20|15433.4|15431.4|15434.1|15432.1|15434.1|15432.1|15433.3|15431.3|4
1631699850000|2021-09-15 09:57:30|15433.9|15431.9|15433.2|15431.2|15434.1|15432.1|15433.2|15431.2|1
1631699860000|2021-09-15 09:57:40|15433.4|15431.4|15432.9|15430.9|15433.4|15431.4|15432.9|15430.9|3
1631699870000|2021-09-15 09:57:50|15433.1|15431.1|15433.6|15431.6|15433.6|15431.6|15433.1|15431.1|1
1631699880000|2021-09-15 09:58:00|15433.4|15431.4|15434.1|15432.1|15434.1|15432.1|15433.3|15431.3|1
1631699890000|2021-09-15 09:58:10|15433.9|15431.9|15434.6|15432.6|15434.8|15432.8|15433.8|15431.8|38
1631699900000|2021-09-15 09:58:20|15434.4|15432.4|15434.2|15432.2|15434.8|15432.8|15434.2|15432.2|5
1631699910000|2021-09-15 09:58:30|15434.3|15432.3|15433.6|15431.6|15434.3|15432.3|15433.6|15431.6|1
1631699920000|2021-09-15 09:58:40|15433.7|15431.7|15433.8|15431.8|15433.8|15431.8|15433.4|15431.4|0
1631699930000|2021-09-15 09:58:50|15434.1|15432.1|15434.3|15432.3|15434.3|15432.3|15434.1|15432.1|65
1631699940000|2021-09-15 09:59:00|15434.4|15432.4|15434.4|15432.4|15434.8|15432.8|15434.4|15432.4|3
1631699950000|2021-09-15 09:59:10|15434.6|15432.6|15434.6|15432.6|15434.8|15432.8|15434.4|15432.4|6
1631699960000|2021-09-15 09:59:20|15434.4|15432.4|15434.3|15432.3|15434.4|15432.4|15434.3|15432.3|0
1631699970000|2021-09-15 09:59:30|15434.2|15432.2|15434.8|15432.8|15434.8|15432.8|15434.2|15432.2|10
1631699980000|2021-09-15 09:59:40|15434.9|15432.9|15435.1|15433.1|15435.6|15433.6|15434.9|15432.9|5
1631699990000|2021-09-15 09:59:50|15435.2|15433.2|15434.3|15432.3|15435.3|15433.3|15434.3|15432.3|1
1631700000000|2021-09-15 10:00:00|15434.6|15432.6|15434.8|15432.8|15435.2|15433.2|15434.4|15432.4|6
1631700010000|2021-09-15 10:00:10|15434.7|15432.7|15434.3|15432.3|15434.7|15432.7|15433.8|15431.8|11
1631700020000|2021-09-15 10:00:20|15434.4|15432.4|15434.9|15432.9|15435.1|15433.1|15434.3|15432.3|3
1631700030000|2021-09-15 10:00:30|15435.1|15433.1|15435.3|15433.3|15435.7|15433.7|15434.7|15432.7|34
1631700040000|2021-09-15 10:00:40|15435.4|15433.4|15435.7|15433.7|15435.7|15433.7|15435.3|15433.3|40
1631700050000|2021-09-15 10:00:50|15435.6|15433.6|15435.3|15433.3|15435.8|15433.8|15435.3|15433.3|7
1631700060000|2021-09-15 10:01:00|15435.1|15433.1|15435.1|15433.1|15435.1|15433.1|15434.9|15432.9|1
1631700070000|2021-09-15 10:01:10|15434.9|15432.9|15434.2|15432.2|15434.9|15432.9|15434.2|15432.2|3
1631700080000|2021-09-15 10:01:20|15434.3|15432.3|15434.3|15432.3|15434.3|15432.3|15433.8|15431.8|18
1631700090000|2021-09-15 10:01:30|15434.1|15432.1|15433.3|15431.3|15434.1|15432.1|15433.3|15431.3|20
1631700100000|2021-09-15 10:01:40|15433.1|15431.1|15433.3|15431.3|15433.4|15431.4|15433.1|15431.1|13
1631700110000|2021-09-15 10:01:50|15433.2|15431.2|15434.4|15432.4|15434.6|15432.6|15433.2|15431.2|67
1631700120000|2021-09-15 10:02:00|15434.6|15432.6|15434.7|15432.7|15434.9|15432.9|15434.6|15432.6|97
1631700130000|2021-09-15 10:02:10|15434.6|15432.6|15434.1|15432.1|15434.7|15432.7|15433.9|15431.9|132
1631700140000|2021-09-15 10:02:20|15433.3|15431.3|15433.3|15431.3|15433.4|15431.4|15433.2|15431.2|110
1631700150000|2021-09-15 10:02:30|15433.2|15431.2|15433.3|15431.3|15433.4|15431.4|15433.1|15431.1|3
1631700160000|2021-09-15 10:02:40|15433.2|15431.2|15433.3|15431.3|15433.3|15431.3|15433.2|15431.2|0
1631700170000|2021-09-15 10:02:50|15433.2|15431.2|15433.3|15431.3|15433.6|15431.6|15433.1|15431.1|7
1631700180000|2021-09-15 10:03:00|15433.2|15431.2|15433.1|15431.1|15433.3|15431.3|15433.1|15431.1|2
1631700190000|2021-09-15 10:03:10|||||||||54
1631700200000|2021-09-15 10:03:20|15432.9|15430.9|15432.2|15430.2|15432.9|15430.9|15432.2|15430.2|10
1631700210000|2021-09-15 10:03:30|15432.1|15430.1|15432.3|15430.3|15432.3|15430.3|15432.1|15430.1|4
1631700220000|2021-09-15 10:03:40|15432.2|15430.2|15432.7|15430.7|15432.9|15430.9|15432.2|15430.2|3
1631700230000|2021-09-15 10:03:50|15432.8|15430.8|15432.4|15430.4|15432.9|15430.9|15432.4|15430.4|3
1631700240000|2021-09-15 10:04:00|15432.3|15430.3|15432.6|15430.6|15432.9|15430.9|15432.3|15430.3|1
1631700250000|2021-09-15 10:04:10|15432.4|15430.4|15432.3|15430.3|15432.4|15430.4|15432.3|15430.3|0
1631700260000|2021-09-15 10:04:20|15432.1|15430.1|15432.1|15430.1|15432.2|15430.2|15432.1|15430.1|5
1631700270000|2021-09-15 10:04:30|15432.2|15430.2|15432.1|15430.1|15432.3|15430.3|15431.7|15429.7|21
1631700280000|2021-09-15 10:04:40|15432.2|15430.2|15433.1|15431.1|15433.2|15431.2|15432.2|15430.2|4
1631700290000|2021-09-15 10:04:50|15433.3|15431.3|15433.3|15431.3|15433.3|15431.3|15433.2|15431.2|1
1631700300000|2021-09-15 10:05:00|15433.6|15431.6|15433.6|15431.6|15433.8|15431.8|15433.6|15431.6|2
1631700310000|2021-09-15 10:05:10|15433.7|15431.7|15433.6|15431.6|15433.8|15431.8|15433.6|15431.6|0
1631700320000|2021-09-15 10:05:20|15433.4|15431.4|15433.7|15431.7|15433.7|15431.7|15433.3|15431.3|4
1631700330000|2021-09-15 10:05:30|15433.8|15431.8|15433.8|15431.8|15433.8|15431.8|15433.8|15431.8|0
1631700340000|2021-09-15 10:05:40|15434.7|15432.7|15434.8|15432.8|15434.8|15432.8|15434.6|15432.6|4
1631700350000|2021-09-15 10:05:50|15434.7|15432.7|15434.8|15432.8|15434.8|15432.8|15434.6|15432.6|0
1631700360000|2021-09-15 10:06:00|15434.7|15432.7|15435.4|15433.4|15435.7|15433.7|15434.7|15432.7|2
1631700370000|2021-09-15 10:06:10|15435.3|15433.3|15435.2|15433.2|15435.3|15433.3|15435.1|15433.1|1
1631700380000|2021-09-15 10:06:20|15435.1|15433.1|15434.7|15432.7|15435.3|15433.3|15434.7|15432.7|5
1631700390000|2021-09-15 10:06:30|15434.8|15432.8|15434.9|15432.9|15435.1|15433.1|15434.6|15432.6|4
1631700400000|2021-09-15 10:06:40|15435.2|15433.2|15435.3|15433.3|15435.3|15433.3|15434.7|15432.7|7
1631700410000|2021-09-15 10:06:50|15435.1|15433.1|15435.1|15433.1|15435.4|15433.4|15434.9|15432.9|6
1631700420000|2021-09-15 10:07:00|15435.2|15433.2|15435.3|15433.3|15435.3|15433.3|15434.9|15432.9|1
1631700430000|2021-09-15 10:07:10|15435.2|15433.2|15435.1|15433.1|15435.2|15433.2|15435.1|15433.1|1
1631700440000|2021-09-15 10:07:20|15434.9|15432.9|15434.7|15432.7|15434.9|15432.9|15434.7|15432.7|0
1631700450000|2021-09-15 10:07:30|15434.3|15432.3|15434.8|15432.8|15435.3|15433.3|15434.1|15432.1|6
1631700460000|2021-09-15 10:07:40|15434.9|15432.9|15434.8|15432.8|15435.2|15433.2|15434.8|15432.8|106
1631700470000|2021-09-15 10:07:50|15434.6|15432.6|15434.8|15432.8|15434.8|15432.8|15434.4|15432.4|2
1631700480000|2021-09-15 10:08:00|15434.9|15432.9|15434.8|15432.8|15435.1|15433.1|15434.6|15432.6|82
1631700490000|2021-09-15 10:08:10|15434.7|15432.7|15435.1|15433.1|15435.2|15433.2|15434.7|15432.7|3
1631700500000|2021-09-15 10:08:20|15434.9|15432.9|15435.1|15433.1|15435.3|15433.3|15434.8|15432.8|1
1631700510000|2021-09-15 10:08:30|15435.2|15433.2|15434.9|15432.9|15435.3|15433.3|15434.9|15432.9|0
1631700520000|2021-09-15 10:08:40|15434.8|15432.8|15434.3|15432.3|15434.9|15432.9|15434.2|15432.2|2
1631700530000|2021-09-15 10:08:50|15434.2|15432.2|15434.6|15432.6|15434.6|15432.6|15434.1|15432.1|2
1631700540000|2021-09-15 10:09:00|15434.4|15432.4|15434.2|15432.2|15434.6|15432.6|15434.1|15432.1|1
1631700550000|2021-09-15 10:09:10|15434.1|15432.1|15434.1|15432.1|15434.2|15432.2|15434.1|15432.1|0
1631700560000|2021-09-15 10:09:20|15434.2|15432.2|15434.3|15432.3|15434.4|15432.4|15433.9|15431.9|8
1631700570000|2021-09-15 10:09:30|15433.4|15431.4|15433.3|15431.3|15433.4|15431.4|15433.3|15431.3|4
1631700580000|2021-09-15 10:09:40|15433.2|15431.2|15433.2|15431.2|15433.3|15431.3|15432.9|15430.9|1
1631700590000|2021-09-15 10:09:50|15433.3|15431.3|15433.1|15431.1|15433.3|15431.3|15433.1|15431.1|2
1631700600000|2021-09-15 10:10:00|15433.2|15431.2|15433.1|15431.1|15433.2|15431.2|15433.1|15431.1|0
1631700610000|2021-09-15 10:10:10|15432.9|15430.9|15432.1|15430.1|15433.1|15431.1|15432.1|15430.1|8
1631700620000|2021-09-15 10:10:20|15431.9|15429.9|15431.8|15429.8|15431.9|15429.9|15431.6|15429.6|10
1631700630000|2021-09-15 10:10:30|15431.9|15429.9|15431.6|15429.6|15431.9|15429.9|15431.3|15429.3|8
1631700640000|2021-09-15 10:10:40|15431.7|15429.7|15432.2|15430.2|15432.2|15430.2|15431.7|15429.7|15
1631700650000|2021-09-15 10:10:50|15432.3|15430.3|15432.2|15430.2|15432.4|15430.4|15432.1|15430.1|10
1631700660000|2021-09-15 10:11:00|15432.3|15430.3|15431.6|15429.6|15432.3|15430.3|15431.6|15429.6|3
1631700670000|2021-09-15 10:11:10|15431.3|15429.3|15431.6|15429.6|15431.7|15429.7|15431.3|15429.3|3
1631700680000|2021-09-15 10:11:20|15431.7|15429.7|15431.3|15429.3|15431.7|15429.7|15431.3|15429.3|3
1631700690000|2021-09-15 10:11:30|15431.4|15429.4|15431.1|15429.1|15431.6|15429.6|15431.1|15429.1|4
1631700700000|2021-09-15 10:11:40|15430.9|15428.9|15430.6|15428.6|15430.9|15428.9|15430.4|15428.4|10
1631700710000|2021-09-15 10:11:50|15430.8|15428.8|15431.1|15429.1|15431.1|15429.1|15430.8|15428.8|3
1631700720000|2021-09-15 10:12:00|15430.9|15428.9|15430.8|15428.8|15431.1|15429.1|15430.8|15428.8|0
1631700730000|2021-09-15 10:12:10|15430.9|15428.9|15431.1|15429.1|15431.1|15429.1|15430.7|15428.7|2
1631700740000|2021-09-15 10:12:20|15431.2|15429.2|15431.1|15429.1|15431.2|15429.2|15431.1|15429.1|4
1631700750000|2021-09-15 10:12:30|15430.9|15428.9|15430.6|15428.6|15431.2|15429.2|15430.6|15428.6|12
1631700760000|2021-09-15 10:12:40|15430.9|15428.9|15430.8|15428.8|15430.9|15428.9|15430.7|15428.7|14
1631700770000|2021-09-15 10:12:50|15430.7|15428.7|15430.9|15428.9|15430.9|15428.9|15430.7|15428.7|0
1631700780000|2021-09-15 10:13:00|15430.7|15428.7|15430.4|15428.4|15431.1|15429.1|15430.2|15428.2|18
1631700790000|2021-09-15 10:13:10|15430.6|15428.6|15430.6|15428.6|15430.7|15428.7|15430.6|15428.6|2
1631700800000|2021-09-15 10:13:20|15430.8|15428.8|15430.4|15428.4|15431.1|15429.1|15430.3|15428.3|10
1631700810000|2021-09-15 10:13:30|15430.3|15428.3|15429.8|15427.8|15430.4|15428.4|15429.7|15427.7|24
1631700820000|2021-09-15 10:13:40|15429.7|15427.7|15429.8|15427.8|15429.8|15427.8|15429.7|15427.7|4
1631700830000|2021-09-15 10:13:50|15429.7|15427.7|15429.8|15427.8|15429.8|15427.8|15429.6|15427.6|4
1631700840000|2021-09-15 10:14:00|15429.9|15427.9|15429.8|15427.8|15429.9|15427.9|15429.7|15427.7|1
1631700850000|2021-09-15 10:14:10|15429.7|15427.7|15428.9|15426.9|15429.8|15427.8|15428.9|15426.9|16
1631700860000|2021-09-15 10:14:20|15428.8|15426.8|15429.1|15427.1|15429.2|15427.2|15428.7|15426.7|4
1631700870000|2021-09-15 10:14:30|15429.2|15427.2|15428.8|15426.8|15429.2|15427.2|15428.8|15426.8|8
1631700880000|2021-09-15 10:14:40|15428.6|15426.6|15428.6|15426.6|15428.6|15426.6|15428.6|15426.6|3
1631700890000|2021-09-15 10:14:50|15428.2|15426.2|15427.7|15425.7|15428.3|15426.3|15427.7|15425.7|25
1631700900000|2021-09-15 10:15:00|15427.6|15425.6|15427.8|15425.8|15427.8|15425.8|15427.3|15425.3|92
1631700910000|2021-09-15 10:15:10|15427.9|15425.9|15427.8|15425.8|15428.3|15426.3|15427.8|15425.8|37
1631700920000|2021-09-15 10:15:20|15427.9|15425.9|15427.8|15425.8|15427.9|15425.9|15427.6|15425.6|52
1631700930000|2021-09-15 10:15:30|15427.9|15425.9|15428.9|15426.9|15429.1|15427.1|15427.9|15425.9|25
1631700940000|2021-09-15 10:15:40|15429.2|15427.2|15430.3|15428.3|15430.3|15428.3|15429.2|15427.2|11
1631700950000|2021-09-15 10:15:50|15430.2|15428.2|15429.6|15427.6|15430.4|15428.4|15429.4|15427.4|22
1631700960000|2021-09-15 10:16:00|15429.8|15427.8|15429.8|15427.8|15430.1|15428.1|15429.6|15427.6|10
1631700970000|2021-09-15 10:16:10|15429.9|15427.9|15431.4|15429.4|15431.4|15429.4|15429.9|15427.9|24
1631700980000|2021-09-15 10:16:20|15431.3|15429.3|15430.6|15428.6|15431.4|15429.4|15430.6|15428.6|17
1631700990000|2021-09-15 10:16:30|15430.7|15428.7|15431.1|15429.1|15431.1|15429.1|15430.7|15428.7|0
1631701000000|2021-09-15 10:16:40|15430.9|15428.9|15430.2|15428.2|15431.1|15429.1|15430.2|15428.2|1
1631701010000|2021-09-15 10:16:50|15430.3|15428.3|15429.8|15427.8|15430.3|15428.3|15429.3|15427.3|3
1631701020000|2021-09-15 10:17:00|15429.7|15427.7|15429.3|15427.3|15429.8|15427.8|15429.1|15427.1|8
1631701030000|2021-09-15 10:17:10|15429.1|15427.1|15428.9|15426.9|15429.4|15427.4|15428.9|15426.9|20
1631701040000|2021-09-15 10:17:20|15428.8|15426.8|15428.3|15426.3|15428.8|15426.8|15428.3|15426.3|4
1631701050000|2021-09-15 10:17:30|15428.2|15426.2|15427.4|15425.4|15428.2|15426.2|15427.3|15425.3|16
1631701060000|2021-09-15 10:17:40|15427.7|15425.7|15428.1|15426.1|15428.1|15426.1|15427.7|15425.7|9
1631701070000|2021-09-15 10:17:50|15427.1|15425.1|15427.1|15425.1|15427.6|15425.6|15426.8|15424.8|64
1631701080000|2021-09-15 10:18:00|15426.7|15424.7|15427.1|15425.1|15427.1|15425.1|15426.7|15424.7|6
1631701090000|2021-09-15 10:18:10|15427.2|15425.2|15427.3|15425.3|15427.3|15425.3|15427.1|15425.1|0
1631701100000|2021-09-15 10:18:20|15427.2|15425.2|15427.3|15425.3|15427.3|15425.3|15427.1|15425.1|2
1631701110000|2021-09-15 10:18:30|15427.4|15425.4|15427.3|15425.3|15427.7|15425.7|15427.1|15425.1|50
1631701120000|2021-09-15 10:18:40|15427.4|15425.4|15426.9|15424.9|15427.6|15425.6|15426.8|15424.8|7
1631701130000|2021-09-15 10:18:50|15426.8|15424.8|15426.9|15424.9|15427.3|15425.3|15426.8|15424.8|4
1631701140000|2021-09-15 10:19:00|15427.1|15425.1|15426.7|15424.7|15427.1|15425.1|15426.6|15424.6|17
1631701150000|2021-09-15 10:19:10|15426.6|15424.6|15426.6|15424.6|15426.7|15424.7|15426.4|15424.4|7
1631701160000|2021-09-15 10:19:20|15426.7|15424.7|15426.4|15424.4|15426.9|15424.9|15426.4|15424.4|15
1631701170000|2021-09-15 10:19:30|15426.6|15424.6|15426.7|15424.7|15426.8|15424.8|15426.4|15424.4|1
1631701180000|2021-09-15 10:19:40|15426.6|15424.6|15426.6|15424.6|15426.6|15424.6|15426.3|15424.3|4
1631701190000|2021-09-15 10:19:50|15426.4|15424.4|15426.6|15424.6|15426.8|15424.8|15426.2|15424.2|5
1631701200000|2021-09-15 10:20:00|15426.3|15424.3|15426.3|15424.3|15426.4|15424.4|15426.3|15424.3|8
1631701210000|2021-09-15 10:20:10|15426.2|15424.2|15426.3|15424.3|15426.4|15424.4|15426.2|15424.2|2
1631701220000|2021-09-15 10:20:20|15426.2|15424.2|15426.2|15424.2|15426.4|15424.4|15426.2|15424.2|2
1631701230000|2021-09-15 10:20:30|15426.1|15424.1|15426.1|15424.1|15426.2|15424.2|15426.1|15424.1|3
1631701240000|2021-09-15 10:20:40|15426.2|15424.2|15425.7|15423.7|15426.2|15424.2|15425.7|15423.7|13
1631701250000|2021-09-15 10:20:50|15425.6|15423.6|15425.6|15423.6|15425.7|15423.7|15425.2|15423.2|15
1631701260000|2021-09-15 10:21:00|15425.4|15423.4|15426.9|15424.9|15426.9|15424.9|15425.4|15423.4|23
1631701270000|2021-09-15 10:21:10|15427.1|15425.1|15426.9|15424.9|15427.3|15425.3|15426.8|15424.8|9
1631701280000|2021-09-15 10:21:20|15426.8|15424.8|15427.1|15425.1|15427.1|15425.1|15426.7|15424.7|6
1631701290000|2021-09-15 10:21:30|15426.6|15424.6|15425.6|15423.6|15427.2|15425.2|15425.6|15423.6|31
1631701300000|2021-09-15 10:21:40|15425.7|15423.7|15425.6|15423.6|15425.9|15423.9|15425.6|15423.6|3
1631701310000|2021-09-15 10:21:50|15425.7|15423.7|15426.6|15424.6|15426.6|15424.6|15425.6|15423.6|11
1631701320000|2021-09-15 10:22:00|15426.7|15424.7|15427.1|15425.1|15427.2|15425.2|15426.6|15424.6|25
1631701330000|2021-09-15 10:22:10|15426.9|15424.9|15426.8|15424.8|15426.9|15424.9|15426.7|15424.7|2
1631701340000|2021-09-15 10:22:20|15426.9|15424.9|15427.1|15425.1|15427.1|15425.1|15426.7|15424.7|0
1631701350000|2021-09-15 10:22:30|15427.2|15425.2|15427.6|15425.6|15427.7|15425.7|15427.2|15425.2|3
1631701360000|2021-09-15 10:22:40|15427.7|15425.7|15427.8|15425.8|15427.8|15425.8|15427.7|15425.7|6
1631701370000|2021-09-15 10:22:50|15427.9|15425.9|15427.7|15425.7|15427.9|15425.9|15427.7|15425.7|0
1631701380000|2021-09-15 10:23:00|15427.8|15425.8|15427.4|15425.4|15427.8|15425.8|15427.2|15425.2|7
1631701390000|2021-09-15 10:23:10|15427.3|15425.3|15427.8|15425.8|15427.8|15425.8|15427.3|15425.3|4
1631701400000|2021-09-15 10:23:20|15427.9|15425.9|15428.6|15426.6|15428.7|15426.7|15427.9|15425.9|9
1631701410000|2021-09-15 10:23:30|15428.4|15426.4|15428.6|15426.6|15428.7|15426.7|15428.3|15426.3|1
1631701420000|2021-09-15 10:23:40|15428.4|15426.4|15428.7|15426.7|15428.7|15426.7|15428.2|15426.2|5
1631701430000|2021-09-15 10:23:50|15428.8|15426.8|15428.8|15426.8|15429.1|15427.1|15428.4|15426.4|8
1631701440000|2021-09-15 10:24:00|15428.7|15426.7|15429.3|15427.3|15429.6|15427.6|15428.6|15426.6|11
1631701470000|2021-09-15 10:24:30|15429.2|15427.2|15429.3|15427.3|15429.3|15427.3|15429.2|15427.2|1
1631701480000|2021-09-15 10:24:40|15429.2|15427.2|15429.1|15427.1|15429.2|15427.2|15428.9|15426.9|21
1631701490000|2021-09-15 10:24:50|15429.2|15427.2|15429.6|15427.6|15429.6|15427.6|15429.2|15427.2|3
1631701500000|2021-09-15 10:25:00|15429.4|15427.4|15429.6|15427.6|15429.6|15427.6|15429.2|15427.2|10
1631701510000|2021-09-15 10:25:10|15429.4|15427.4|15429.2|15427.2|15429.7|15427.7|15429.2|15427.2|9
1631701520000|2021-09-15 10:25:20|15429.1|15427.1|15429.2|15427.2|15429.3|15427.3|15429.1|15427.1|0
1631701530000|2021-09-15 10:25:30|15429.1|15427.1|15429.3|15427.3|15429.4|15427.4|15429.1|15427.1|21
1631701540000|2021-09-15 10:25:40|15429.2|15427.2|15429.3|15427.3|15429.3|15427.3|15429.1|15427.1|0
1631701550000|2021-09-15 10:25:50|15429.2|15427.2|15429.6|15427.6|15429.6|15427.6|15429.1|15427.1|5
1631701560000|2021-09-15 10:26:00|15429.4|15427.4|15429.3|15427.3|15429.6|15427.6|15429.3|15427.3|5
1631701570000|2021-09-15 10:26:10|15429.4|15427.4|15429.3|15427.3|15429.4|15427.4|15429.2|15427.2|11
1631701580000|2021-09-15 10:26:20|15429.2|15427.2|15429.3|15427.3|15429.6|15427.6|15429.2|15427.2|0
1631701590000|2021-09-15 10:26:30|15429.4|15427.4|15429.8|15427.8|15429.8|15427.8|15429.3|15427.3|3
1631701600000|2021-09-15 10:26:40|15429.9|15427.9|15429.8|15427.8|15430.1|15428.1|15429.8|15427.8|7
1631701610000|2021-09-15 10:26:50|15430.1|15428.1|15429.8|15427.8|15430.1|15428.1|15429.8|15427.8|0
1631701620000|2021-09-15 10:27:00|15429.9|15427.9|15430.8|15428.8|15430.8|15428.8|15429.8|15427.8|6
1631701630000|2021-09-15 10:27:10|15430.9|15428.9|15430.6|15428.6|15431.1|15429.1|15430.3|15428.3|6
1631701640000|2021-09-15 10:27:20|15430.4|15428.4|15430.3|15428.3|15430.4|15428.4|15430.1|15428.1|1
1631701650000|2021-09-15 10:27:30|15430.6|15428.6|15430.3|15428.3|15430.6|15428.6|15430.3|15428.3|3
1631701660000|2021-09-15 10:27:40|15430.2|15428.2|15430.9|15428.9|15430.9|15428.9|15430.2|15428.2|9
1631701670000|2021-09-15 10:27:50|15431.1|15429.1|15431.1|15429.1|15431.2|15429.2|15430.8|15428.8|7
1631701680000|2021-09-15 10:28:00|15430.9|15428.9|15430.8|15428.8|15430.9|15428.9|15430.6|15428.6|2
1631701690000|2021-09-15 10:28:10|15430.9|15428.9|15431.3|15429.3|15431.4|15429.4|15430.4|15428.4|22
1631701700000|2021-09-15 10:28:20|15431.4|15429.4|15431.4|15429.4|15431.4|15429.4|15431.1|15429.1|4
1631701710000|2021-09-15 10:28:30|15431.6|15429.6|15431.8|15429.8|15431.8|15429.8|15431.6|15429.6|5
1631701720000|2021-09-15 10:28:40|15431.9|15429.9|15431.8|15429.8|15432.2|15430.2|15431.8|15429.8|12
1631701730000|2021-09-15 10:28:50|15431.7|15429.7|15431.9|15429.9|15432.1|15430.1|15431.2|15429.2|4
1631701740000|2021-09-15 10:29:00|15432.1|15430.1|15432.1|15430.1|15432.1|15430.1|15431.7|15429.7|0
1631701750000|2021-09-15 10:29:10|15432.3|15430.3|15432.3|15430.3|15432.3|15430.3|15432.2|15430.2|6
1631701760000|2021-09-15 10:29:20|15432.2|15430.2|15432.3|15430.3|15432.3|15430.3|15432.2|15430.2|2
1631701770000|2021-09-15 10:29:30|15432.4|15430.4|15431.9|15429.9|15432.4|15430.4|15431.8|15429.8|11
1631701780000|2021-09-15 10:29:40|15431.6|15429.6|15431.9|15429.9|15432.1|15430.1|15431.4|15429.4|6
1631701790000|2021-09-15 10:29:50|15431.6|15429.6|15431.8|15429.8|15431.8|15429.8|15431.4|15429.4|8
1631701800000|2021-09-15 10:30:00|15431.7|15429.7|15431.7|15429.7|15431.8|15429.8|15431.2|15429.2|5
1631701810000|2021-09-15 10:30:10|15431.6|15429.6|15431.8|15429.8|15431.8|15429.8|15431.6|15429.6|2
1631701820000|2021-09-15 10:30:20|15431.7|15429.7|15431.6|15429.6|15431.7|15429.7|15431.6|15429.6|0
1631701830000|2021-09-15 10:30:30|15431.7|15429.7|15431.9|15429.9|15431.9|15429.9|15431.7|15429.7|63
1631701840000|2021-09-15 10:30:40|15431.6|15429.6|15431.7|15429.7|15431.7|15429.7|15431.6|15429.6|4
1631701850000|2021-09-15 10:30:50|15431.6|15429.6|15431.2|15429.2|15431.6|15429.6|15431.2|15429.2|9
1631701860000|2021-09-15 10:31:00|15431.3|15429.3|15431.6|15429.6|15431.6|15429.6|15431.2|15429.2|5
1631701870000|2021-09-15 10:31:10|15431.9|15429.9|15431.6|15429.6|15431.9|15429.9|15431.6|15429.6|7
1631701880000|2021-09-15 10:31:20|15431.4|15429.4|15431.3|15429.3|15431.6|15429.6|15431.2|15429.2|6
1631701890000|2021-09-15 10:31:30|15431.2|15429.2|15431.3|15429.3|15431.4|15429.4|15430.7|15428.7|15
1631701900000|2021-09-15 10:31:40|15431.4|15429.4|15431.3|15429.3|15431.4|15429.4|15431.2|15429.2|1
1631701910000|2021-09-15 10:31:50|15431.4|15429.4|15431.3|15429.3|15431.4|15429.4|15431.3|15429.3|0
1631701920000|2021-09-15 10:32:00|15431.2|15429.2|15431.2|15429.2|15431.3|15429.3|15431.1|15429.1|1
1631701930000|2021-09-15 10:32:10|15431.3|15429.3|15431.8|15429.8|15431.8|15429.8|15431.3|15429.3|203
1631701940000|2021-09-15 10:32:20|15431.7|15429.7|15431.6|15429.6|15431.8|15429.8|15431.6|15429.6|10
1631701950000|2021-09-15 10:32:30|15431.4|15429.4|15431.3|15429.3|15431.6|15429.6|15431.2|15429.2|2
1631701960000|2021-09-15 10:32:40|15431.2|15429.2|15431.3|15429.3|15431.7|15429.7|15431.2|15429.2|2
1631701970000|2021-09-15 10:32:50|15431.8|15429.8|15432.1|15430.1|15432.3|15430.3|15431.8|15429.8|8
1631701980000|2021-09-15 10:33:00|15431.9|15429.9|15430.9|15428.9|15432.1|15430.1|15430.9|15428.9|4
1631701990000|2021-09-15 10:33:10|15431.2|15429.2|15431.1|15429.1|15431.2|15429.2|15430.8|15428.8|2
1631702000000|2021-09-15 10:33:20|15430.8|15428.8|15430.6|15428.6|15430.8|15428.8|15430.4|15428.4|10
1631702010000|2021-09-15 10:33:30|15430.4|15428.4|15430.1|15428.1|15430.4|15428.4|15429.9|15427.9|9
1631702020000|2021-09-15 10:33:40|15430.2|15428.2|15429.3|15427.3|15430.2|15428.2|15429.3|15427.3|12
1631702030000|2021-09-15 10:33:50|15429.8|15427.8|15429.7|15427.7|15430.1|15428.1|15429.6|15427.6|6
1631702040000|2021-09-15 10:34:00|15429.8|15427.8|15428.8|15426.8|15429.9|15427.9|15428.8|15426.8|21
1631702050000|2021-09-15 10:34:10|15429.1|15427.1|15429.6|15427.6|15429.7|15427.7|15429.1|15427.1|8
1631702060000|2021-09-15 10:34:20|15429.3|15427.3|15429.2|15427.2|15429.7|15427.7|15429.2|15427.2|18
1631702070000|2021-09-15 10:34:30|15429.6|15427.6|15429.3|15427.3|15429.6|15427.6|15429.1|15427.1|4
1631702080000|2021-09-15 10:34:40|15429.2|15427.2|15428.9|15426.9|15429.2|15427.2|15428.6|15426.6|13
1631702090000|2021-09-15 10:34:50|15428.8|15426.8|15428.9|15426.9|15429.2|15427.2|15428.6|15426.6|82
1631702100000|2021-09-15 10:35:00|15428.7|15426.7|15429.1|15427.1|15429.1|15427.1|15428.7|15426.7|3
1631702110000|2021-09-15 10:35:10|15429.2|15427.2|15429.8|15427.8|15430.1|15428.1|15429.2|15427.2|28
1631702120000|2021-09-15 10:35:20|15429.7|15427.7|15430.3|15428.3|15430.3|15428.3|15429.4|15427.4|4
1631702130000|2021-09-15 10:35:30|15430.6|15428.6|15430.3|15428.3|15430.7|15428.7|15430.2|15428.2|7
1631702140000|2021-09-15 10:35:40|15430.2|15428.2|15430.1|15428.1|15430.3|15428.3|15430.1|15428.1|5
1631702150000|2021-09-15 10:35:50|15430.2|15428.2|15430.1|15428.1|15430.3|15428.3|15430.1|15428.1|0
1631702160000|2021-09-15 10:36:00|15429.8|15427.8|15429.9|15427.9|15430.1|15428.1|15429.8|15427.8|2
1631702170000|2021-09-15 10:36:10|15430.1|15428.1|15430.1|15428.1|15430.2|15428.2|15429.9|15427.9|0
1631702180000|2021-09-15 10:36:20|15429.8|15427.8|15429.3|15427.3|15429.8|15427.8|15429.3|15427.3|1
1631702190000|2021-09-15 10:36:30|15429.1|15427.1|15429.2|15427.2|15429.3|15427.3|15429.1|15427.1|2
1631702200000|2021-09-15 10:36:40|15429.6|15427.6|15429.9|15427.9|15429.9|15427.9|15429.6|15427.6|4
1631702210000|2021-09-15 10:36:50|15429.8|15427.8|15429.7|15427.7|15430.1|15428.1|15429.7|15427.7|2
1631702220000|2021-09-15 10:37:00|15429.8|15427.8|15429.3|15427.3|15429.8|15427.8|15429.3|15427.3|2
1631702230000|2021-09-15 10:37:10|15429.2|15427.2|15429.2|15427.2|15429.2|15427.2|15429.2|15427.2|0
1631702240000|2021-09-15 10:37:20|15429.3|15427.3|15428.7|15426.7|15429.3|15427.3|15428.4|15426.4|18
1631702250000|2021-09-15 10:37:30|15428.8|15426.8|15429.3|15427.3|15429.3|15427.3|15428.8|15426.8|6
1631702260000|2021-09-15 10:37:40|15429.2|15427.2|15429.3|15427.3|15429.3|15427.3|15428.8|15426.8|5
1631702270000|2021-09-15 10:37:50|15429.2|15427.2|15429.3|15427.3|15429.6|15427.6|15429.2|15427.2|3
1631702290000|2021-09-15 10:38:10|15429.8|15427.8|15430.6|15428.6|15430.6|15428.6|15429.8|15427.8|12
1631702300000|2021-09-15 10:38:20|15430.4|15428.4|15429.8|15427.8|15430.6|15428.6|15429.4|15427.4|6
1631702310000|2021-09-15 10:38:30|15429.9|15427.9|15429.6|15427.6|15430.1|15428.1|15429.6|15427.6|0
1631702320000|2021-09-15 10:38:40|15429.3|15427.3|15429.8|15427.8|15430.1|15428.1|15429.2|15427.2|0
1631702330000|2021-09-15 10:38:50|15429.7|15427.7|15430.1|15428.1|15430.1|15428.1|15429.6|15427.6|2
1631702340000|2021-09-15 10:39:00|15430.3|15428.3|15430.1|15428.1|15430.3|15428.3|15430.1|15428.1|1
1631702350000|2021-09-15 10:39:10|15429.9|15427.9|15429.3|15427.3|15430.1|15428.1|15429.3|15427.3|0
1631702360000|2021-09-15 10:39:20|15429.2|15427.2|15429.4|15427.4|15429.4|15427.4|15429.2|15427.2|0
1631702370000|2021-09-15 10:39:30|15429.3|15427.3|15430.4|15428.4|15430.4|15428.4|15429.3|15427.3|5
1631702380000|2021-09-15 10:39:40|15430.6|15428.6|15430.1|15428.1|15430.6|15428.6|15429.8|15427.8|3
1631702390000|2021-09-15 10:39:50|15429.9|15427.9|15430.4|15428.4|15430.4|15428.4|15429.9|15427.9|1
1631702410000|2021-09-15 10:40:10|15430.3|15428.3|15429.9|15427.9|15430.3|15428.3|15429.9|15427.9|1
1631702420000|2021-09-15 10:40:20|15430.1|15428.1|15429.9|15427.9|15430.2|15428.2|15429.9|15427.9|1
1631702430000|2021-09-15 10:40:30|15430.1|15428.1|15429.9|15427.9|15430.1|15428.1|15429.7|15427.7|2
1631702440000|2021-09-15 10:40:40|15429.7|15427.7|15429.8|15427.8|15429.8|15427.8|15429.6|15427.6|5
1631702450000|2021-09-15 10:40:50|15429.7|15427.7|15429.2|15427.2|15429.8|15427.8|15429.2|15427.2|0
1631702460000|2021-09-15 10:41:00|15429.1|15427.1|15428.4|15426.4|15429.3|15427.3|15428.2|15426.2|18
1631702470000|2021-09-15 10:41:10|15428.3|15426.3|15428.6|15426.6|15428.9|15426.9|15428.3|15426.3|10
1631702480000|2021-09-15 10:41:20|15428.4|15426.4|15427.6|15425.6|15428.4|15426.4|15427.6|15425.6|26
1631702490000|2021-09-15 10:41:30|15427.8|15425.8|15427.6|15425.6|15427.8|15425.8|15427.6|15425.6|8
1631702500000|2021-09-15 10:41:40|15427.4|15425.4|15427.4|15425.4|15427.7|15425.7|15427.1|15425.1|28
1631702510000|2021-09-15 10:41:50|15427.3|15425.3|15427.6|15425.6|15427.8|15425.8|15427.1|15425.1|4
1631702520000|2021-09-15 10:42:00|15427.4|15425.4|15426.2|15424.2|15427.6|15425.6|15426.2|15424.2|70
1631702530000|2021-09-15 10:42:10|15426.1|15424.1|15426.6|15424.6|15426.7|15424.7|15426.1|15424.1|19
1631702540000|2021-09-15 10:42:20|15426.7|15424.7|15426.6|15424.6|15426.7|15424.7|15426.4|15424.4|8
1631702550000|2021-09-15 10:42:30|15426.4|15424.4|15425.9|15423.9|15426.4|15424.4|15425.9|15423.9|2
1631702560000|2021-09-15 10:42:40|||||||||1
1631702570000|2021-09-15 10:42:50|15425.8|15423.8|15426.1|15424.1|15426.1|15424.1|15425.6|15423.6|5
1631702580000|2021-09-15 10:43:00|15425.8|15423.8|15426.6|15424.6|15426.6|15424.6|15425.8|15423.8|42
1631702590000|2021-09-15 10:43:10|15426.7|15424.7|15426.6|15424.6|15426.8|15424.8|15426.3|15424.3|14
1631702600000|2021-09-15 10:43:20|15426.7|15424.7|15426.6|15424.6|15426.7|15424.7|15426.6|15424.6|13
1631702610000|2021-09-15 10:43:30|15426.7|15424.7|15426.6|15424.6|15426.7|15424.7|15426.4|15424.4|0
1631702620000|2021-09-15 10:43:40|15426.4|15424.4|15426.1|15424.1|15426.4|15424.4|15426.1|15424.1|7
1631702630000|2021-09-15 10:43:50|15425.8|15423.8|15425.9|15423.9|15426.1|15424.1|15425.7|15423.7|11
1631702640000|2021-09-15 10:44:00|15426.1|15424.1|15425.2|15423.2|15426.2|15424.2|15425.1|15423.1|11
1631702650000|2021-09-15 10:44:10|15425.3|15423.3|15425.4|15423.4|15425.6|15423.6|15425.3|15423.3|8
1631702660000|2021-09-15 10:44:20|15425.3|15423.3|15426.2|15424.2|15426.3|15424.3|15425.3|15423.3|27
1631702670000|2021-09-15 10:44:30|15426.1|15424.1|15425.8|15423.8|15426.1|15424.1|15424.9|15422.9|19
1631702680000|2021-09-15 10:44:40|15425.9|15423.9|15425.8|15423.8|15426.1|15424.1|15425.8|15423.8|1
1631702690000|2021-09-15 10:44:50|15425.9|15423.9|15426.1|15424.1|15426.1|15424.1|15425.8|15423.8|2
1631702700000|2021-09-15 10:45:00|15425.9|15423.9|15425.6|15423.6|15426.3|15424.3|15425.6|15423.6|3
1631702710000|2021-09-15 10:45:10|15425.4|15423.4|15425.1|15423.1|15425.8|15423.8|15425.1|15423.1|3
1631702720000|2021-09-15 10:45:20|15425.2|15423.2|15425.4|15423.4|15425.7|15423.7|15425.1|15423.1|11
1631702730000|2021-09-15 10:45:30|15425.7|15423.7|15425.3|15423.3|15425.7|15423.7|15425.3|15423.3|1
1631702740000|2021-09-15 10:45:40|15425.4|15423.4|15424.8|15422.8|15425.4|15423.4|15424.7|15422.7|24
1631702750000|2021-09-15 10:45:50|15424.9|15422.9|15424.6|15422.6|15424.9|15422.9|15424.4|15422.4|4
1631702760000|2021-09-15 10:46:00|15424.7|15422.7|15424.2|15422.2|15424.7|15422.7|15423.9|15421.9|28
1631702770000|2021-09-15 10:46:10|15424.4|15422.4|15423.7|15421.7|15424.4|15422.4|15423.6|15421.6|16
1631702780000|2021-09-15 10:46:20|15423.6|15421.6|15424.4|15422.4|15424.9|15422.9|15423.6|15421.6|14
1631702790000|2021-09-15 10:46:30|15424.3|15422.3|15424.4|15422.4|15424.6|15422.6|15424.3|15422.3|1
1631702800000|2021-09-15 10:46:40|15424.6|15422.6|15423.8|15421.8|15424.6|15422.6|15423.6|15421.6|8
1631702810000|2021-09-15 10:46:50|15423.9|15421.9|15424.6|15422.6|15424.8|15422.8|15423.9|15421.9|15
1631702820000|2021-09-15 10:47:00|15424.3|15422.3|15425.4|15423.4|15425.6|15423.6|15424.3|15422.3|30
1631702830000|2021-09-15 10:47:10|15425.6|15423.6|15425.8|15423.8|15425.8|15423.8|15425.3|15423.3|5
1631702840000|2021-09-15 10:47:20|15425.9|15423.9|15426.1|15424.1|15426.2|15424.2|15425.8|15423.8|13
1631702850000|2021-09-15 10:47:30|15425.9|15423.9|15424.8|15422.8|15425.9|15423.9|15424.8|15422.8|15
1631702860000|2021-09-15 10:47:40|15424.7|15422.7|15424.6|15422.6|15424.8|15422.8|15424.4|15422.4|41
1631702870000|2021-09-15 10:47:50|15424.7|15422.7|15423.8|15421.8|15424.7|15422.7|15423.6|15421.6|48
1631702880000|2021-09-15 10:48:00|15423.6|15421.6|15423.4|15421.4|15423.6|15421.6|15423.4|15421.4|10
1631702890000|2021-09-15 10:48:10|15423.3|15421.3|15423.4|15421.4|15423.4|15421.4|15423.1|15421.1|21
1631702900000|2021-09-15 10:48:20|15423.3|15421.3|15423.3|15421.3|15423.4|15421.4|15423.1|15421.1|14
1631702910000|2021-09-15 10:48:30|15423.2|15421.2|15423.3|15421.3|15423.4|15421.4|15423.1|15421.1|3
1631702920000|2021-09-15 10:48:40|15423.2|15421.2|15423.2|15421.2|15423.3|15421.3|15423.1|15421.1|6
1631702930000|2021-09-15 10:48:50|15423.1|15421.1|15423.1|15421.1|15423.2|15421.2|15422.9|15420.9|10
1631702940000|2021-09-15 10:49:00|15423.3|15421.3|15423.3|15421.3|15423.4|15421.4|15423.1|15421.1|5
1631702950000|2021-09-15 10:49:10|15423.2|15421.2|15421.9|15419.9|15423.3|15421.3|15421.9|15419.9|31
1631702960000|2021-09-15 10:49:20|15421.8|15419.8|15421.8|15419.8|15421.9|15419.9|15421.6|15419.6|13
1631702970000|2021-09-15 10:49:30|15421.1|15419.1|15419.6|15417.6|15421.4|15419.4|15419.2|15417.2|88
1631702980000|2021-09-15 10:49:40|15419.7|15417.7|15419.8|15417.8|15420.9|15418.9|15418.3|15416.3|64
1631702990000|2021-09-15 10:49:50|15419.9|15417.9|15420.1|15418.1|15420.2|15418.2|15419.7|15417.7|10
1631703000000|2021-09-15 10:50:00|15420.3|15418.3|15420.1|15418.1|15421.3|15419.3|15419.7|15417.7|37
1631703010000|2021-09-15 10:50:10|15420.2|15418.2|15420.6|15418.6|15420.7|15418.7|15419.2|15417.2|12
1631703020000|2021-09-15 10:50:20|15420.3|15418.3|15420.6|15418.6|15420.6|15418.6|15420.2|15418.2|2
1631703030000|2021-09-15 10:50:30|15420.3|15418.3|15420.3|15418.3|15420.7|15418.7|15420.3|15418.3|3
1631703040000|2021-09-15 10:50:40|15420.4|15418.4|15420.9|15418.9|15420.9|15418.9|15420.4|15418.4|7
1631703050000|2021-09-15 10:50:50|15421.1|15419.1|15421.1|15419.1|15421.2|15419.2|15421.1|15419.1|3
1631703060000|2021-09-15 10:51:00|15421.2|15419.2|15422.1|15420.1|15422.1|15420.1|15421.2|15419.2|24
1631703070000|2021-09-15 10:51:10|15421.9|15419.9|15422.4|15420.4|15423.1|15421.1|15421.9|15419.9|20
1631703080000|2021-09-15 10:51:20|15422.3|15420.3|15422.6|15420.6|15423.2|15421.2|15422.2|15420.2|15
1631703090000|2021-09-15 10:51:30|15422.7|15420.7|15422.6|15420.6|15422.9|15420.9|15422.3|15420.3|7
1631703100000|2021-09-15 10:51:40|15422.4|15420.4|15422.7|15420.7|15422.8|15420.8|15422.3|15420.3|9
1631703110000|2021-09-15 10:51:50|15422.6|15420.6|15423.1|15421.1|15423.1|15421.1|15422.6|15420.6|2
1631703120000|2021-09-15 10:52:00|15422.9|15420.9|15422.4|15420.4|15422.9|15420.9|15422.2|15420.2|10
1631703130000|2021-09-15 10:52:10|15422.3|15420.3|15421.8|15419.8|15422.3|15420.3|15421.8|15419.8|3
1631703140000|2021-09-15 10:52:20|15421.6|15419.6|15421.6|15419.6|15421.9|15419.9|15421.4|15419.4|9
1631703150000|2021-09-15 10:52:30|15421.4|15419.4|15421.2|15419.2|15421.4|15419.4|15421.2|15419.2|1
1631703160000|2021-09-15 10:52:40|15421.1|15419.1|15420.8|15418.8|15421.1|15419.1|15420.7|15418.7|15
1631703170000|2021-09-15 10:52:50|15421.1|15419.1|15420.8|15418.8|15421.1|15419.1|15420.4|15418.4|9
1631703180000|2021-09-15 10:53:00|15420.6|15418.6|15421.4|15419.4|15421.6|15419.6|15420.4|15418.4|5
1631703190000|2021-09-15 10:53:10|15421.2|15419.2|15421.7|15419.7|15421.8|15419.8|15421.2|15419.2|5
1631703200000|2021-09-15 10:53:20|15421.6|15419.6|15421.7|15419.7|15421.7|15419.7|15421.1|15419.1|5
1631703210000|2021-09-15 10:53:30|15421.6|15419.6|15420.9|15418.9|15421.6|15419.6|15420.7|15418.7|11
1631703220000|2021-09-15 10:53:40|15420.8|15418.8|15421.7|15419.7|15421.7|15419.7|15420.8|15418.8|4
1631703230000|2021-09-15 10:53:50|15421.6|15419.6|15421.9|15419.9|15422.1|15420.1|15421.3|15419.3|3
1631703240000|2021-09-15 10:54:00|15421.8|15419.8|15421.6|15419.6|15422.1|15420.1|15421.6|15419.6|1
1631703250000|2021-09-15 10:54:10|15421.4|15419.4|15421.8|15419.8|15421.8|15419.8|15421.4|15419.4|3
1631703260000|2021-09-15 10:54:20|15421.7|15419.7|15423.4|15421.4|15423.4|15421.4|15421.7|15419.7|24
1631703270000|2021-09-15 10:54:30|15423.6|15421.6|15424.1|15422.1|15424.3|15422.3|15423.6|15421.6|18
1631703280000|2021-09-15 10:54:40|15424.2|15422.2|15423.6|15421.6|15424.2|15422.2|15423.6|15421.6|16
1631703290000|2021-09-15 10:54:50|15423.8|15421.8|15422.9|15420.9|15423.9|15421.9|15422.9|15420.9|10
1631703300000|2021-09-15 10:55:00|15422.8|15420.8|15422.1|15420.1|15423.1|15421.1|15421.9|15419.9|33
1631703310000|2021-09-15 10:55:10|15421.9|15419.9|15421.9|15419.9|15421.9|15419.9|15421.7|15419.7|9
1631703320000|2021-09-15 10:55:20|15421.8|15419.8|15422.1|15420.1|15422.1|15420.1|15420.8|15418.8|28
1631703330000|2021-09-15 10:55:30|15422.2|15420.2|15422.1|15420.1|15422.2|15420.2|15422.1|15420.1|5
1631703340000|2021-09-15 10:55:40|15421.9|15419.9|15422.1|15420.1|15422.1|15420.1|15421.8|15419.8|6
1631703350000|2021-09-15 10:55:50|15422.3|15420.3|15421.1|15419.1|15422.3|15420.3|15421.1|15419.1|28
1631703360000|2021-09-15 10:56:00|15420.8|15418.8|15419.1|15417.1|15421.1|15419.1|15419.1|15417.1|19
1631703370000|2021-09-15 10:56:10|15419.3|15417.3|15419.8|15417.8|15420.2|15418.2|15419.3|15417.3|19
1631703380000|2021-09-15 10:56:20|15419.9|15417.9|15420.1|15418.1|15420.1|15418.1|15419.6|15417.6|7
1631703390000|2021-09-15 10:56:30|15419.9|15417.9|15419.4|15417.4|15419.9|15417.9|15419.3|15417.3|7
1631703400000|2021-09-15 10:56:40|15419.6|15417.6|15419.6|15417.6|15419.7|15417.7|15419.4|15417.4|15
1631703410000|2021-09-15 10:56:50|15419.7|15417.7|15419.7|15417.7|15419.8|15417.8|15419.3|15417.3|9
1631703420000|2021-09-15 10:57:00|15419.8|15417.8|15419.3|15417.3|15420.1|15418.1|15419.1|15417.1|37
1631703430000|2021-09-15 10:57:10|15419.4|15417.4|15419.6|15417.6|15419.7|15417.7|15419.4|15417.4|5
1631703440000|2021-09-15 10:57:20|15419.7|15417.7|15419.1|15417.1|15419.7|15417.7|15419.1|15417.1|3
1631703450000|2021-09-15 10:57:30|15418.7|15416.7|15418.6|15416.6|15419.1|15417.1|15416.8|15414.8|95
1631703460000|2021-09-15 10:57:40|15418.4|15416.4|15416.8|15414.8|15418.6|15416.6|15416.6|15414.6|49
1631703470000|2021-09-15 10:57:50|15416.7|15414.7|15416.8|15414.8|15417.1|15415.1|15415.8|15413.8|60
1631703480000|2021-09-15 10:58:00|15416.7|15414.7|15416.4|15414.4|15417.1|15415.1|15416.3|15414.3|7
1631703490000|2021-09-15 10:58:10|15416.7|15414.7|15417.8|15415.8|15418.1|15416.1|15416.4|15414.4|18
1631703500000|2021-09-15 10:58:20|15417.9|15415.9|15418.4|15416.4|15418.4|15416.4|15417.7|15415.7|14
1631703510000|2021-09-15 10:58:30|15418.6|15416.6|15418.8|15416.8|15418.9|15416.9|15418.6|15416.6|17
1631703520000|2021-09-15 10:58:40|15418.7|15416.7|15420.1|15418.1|15420.1|15418.1|15418.7|15416.7|8
1631703530000|2021-09-15 10:58:50|15417.8|15415.8|15418.8|15416.8|15419.1|15417.1|15417.8|15415.8|21
1631703540000|2021-09-15 10:59:00|15418.9|15416.9|15418.8|15416.8|15419.1|15417.1|15418.6|15416.6|3
1631703550000|2021-09-15 10:59:10|15419.1|15417.1|15420.3|15418.3|15420.4|15418.4|15418.9|15416.9|24
1631703560000|2021-09-15 10:59:20|15420.4|15418.4|15420.3|15418.3|15421.1|15419.1|15419.8|15417.8|8
1631703570000|2021-09-15 10:59:30|15420.4|15418.4|15421.2|15419.2|15421.3|15419.3|15420.4|15418.4|2
1631703580000|2021-09-15 10:59:40|15421.3|15419.3|15421.7|15419.7|15422.2|15420.2|15421.3|15419.3|62
1631703590000|2021-09-15 10:59:50|15421.6|15419.6|15421.9|15419.9|15422.1|15420.1|15421.3|15419.3|2
1631703600000|2021-09-15 11:00:00|15422.1|15420.1|15422.7|15420.7|15423.2|15421.2|15422.1|15420.1|24
1631703610000|2021-09-15 11:00:10|15422.6|15420.6|15422.3|15420.3|15422.7|15420.7|15422.1|15420.1|29
1631703620000|2021-09-15 11:00:20|15422.1|15420.1|15423.4|15421.4|15423.7|15421.7|15422.1|15420.1|18
1631703630000|2021-09-15 11:00:30|15423.6|15421.6|15423.4|15421.4|15423.9|15421.9|15423.2|15421.2|9
1631703640000|2021-09-15 11:00:40|15423.2|15421.2|15422.6|15420.6|15423.3|15421.3|15422.4|15420.4|3
1631703650000|2021-09-15 11:00:50|15422.4|15420.4|15422.9|15420.9|15422.9|15420.9|15422.1|15420.1|6
1631703660000|2021-09-15 11:01:00|15422.8|15420.8|15421.7|15419.7|15422.9|15420.9|15421.6|15419.6|10
1631703670000|2021-09-15 11:01:10|15421.6|15419.6|15421.6|15419.6|15421.8|15419.8|15421.4|15419.4|3
1631703680000|2021-09-15 11:01:20|15421.4|15419.4|15420.3|15418.3|15421.4|15419.4|15420.1|15418.1|25
1631703690000|2021-09-15 11:01:30|15419.9|15417.9|15420.2|15418.2|15420.8|15418.8|15419.9|15417.9|79
1631703700000|2021-09-15 11:01:40|15419.9|15417.9|15418.9|15416.9|15420.1|15418.1|15418.9|15416.9|0
1631703710000|2021-09-15 11:01:50|15418.8|15416.8|15417.3|15415.3|15418.9|15416.9|15417.2|15415.2|95
1631703720000|2021-09-15 11:02:00|15417.2|15415.2|15415.1|15413.1|15417.2|15415.2|15414.4|15412.4|90
1631703730000|2021-09-15 11:02:10|15415.2|15413.2|15414.1|15412.1|15415.2|15413.2|15413.9|15411.9|56
1631703740000|2021-09-15 11:02:20|15413.9|15411.9|15415.9|15413.9|15415.9|15413.9|15413.9|15411.9|39
1631703750000|2021-09-15 11:02:30|15416.1|15414.1|15414.8|15412.8|15416.3|15414.3|15414.6|15412.6|21
1631703760000|2021-09-15 11:02:40|15414.6|15412.6|15412.1|15410.1|15414.7|15412.7|15411.6|15409.6|71
1631703770000|2021-09-15 11:02:50|15411.9|15409.9|15411.1|15409.1|15412.3|15410.3|15410.8|15408.8|29
1631703780000|2021-09-15 11:03:00|15411.2|15409.2|15411.2|15409.2|15412.1|15410.1|15411.1|15409.1|25
1631703790000|2021-09-15 11:03:10|15411.1|15409.1|15413.9|15411.9|15414.2|15412.2|15411.1|15409.1|41
1631703800000|2021-09-15 11:03:20|15414.1|15412.1|15413.8|15411.8|15414.1|15412.1|15412.6|15410.6|15
1631703810000|2021-09-15 11:03:30|15413.9|15411.9|15414.6|15412.6|15414.7|15412.7|15413.8|15411.8|9
1631703820000|2021-09-15 11:03:40|15414.7|15412.7|15415.9|15413.9|15416.1|15414.1|15414.4|15412.4|23
1631703830000|2021-09-15 11:03:50|15415.8|15413.8|15415.6|15413.6|15415.9|15413.9|15415.3|15413.3|5
1631703840000|2021-09-15 11:04:00|15415.2|15413.2|15414.9|15412.9|15415.7|15413.7|15414.9|15412.9|7
1631703850000|2021-09-15 11:04:10|15415.2|15413.2|15416.3|15414.3|15416.3|15414.3|15415.2|15413.2|7
1631703860000|2021-09-15 11:04:20|15416.2|15414.2|15416.3|15414.3|15416.4|15414.4|15415.8|15413.8|10
1631703870000|2021-09-15 11:04:30|15416.2|15414.2|15416.3|15414.3|15416.6|15414.6|15415.9|15413.9|3
1631703880000|2021-09-15 11:04:40|15416.4|15414.4|15418.8|15416.8|15419.1|15417.1|15416.2|15414.2|52
1631703890000|2021-09-15 11:04:50|15418.6|15416.6|15418.4|15416.4|15419.3|15417.3|15418.3|15416.3|24
1631703900000|2021-09-15 11:05:00|15418.8|15416.8|15418.2|15416.2|15419.1|15417.1|15418.2|15416.2|19
1631703910000|2021-09-15 11:05:10|15418.1|15416.1|15418.1|15416.1|15418.3|15416.3|15417.9|15415.9|6
1631703920000|2021-09-15 11:05:20|15417.6|15415.6|15418.1|15416.1|15418.2|15416.2|15417.2|15415.2|13
1631703930000|2021-09-15 11:05:30|15417.8|15415.8|15417.3|15415.3|15417.9|15415.9|15417.1|15415.1|9
1631703940000|2021-09-15 11:05:40|15417.4|15415.4|15417.8|15415.8|15417.8|15415.8|15417.2|15415.2|7
1631703950000|2021-09-15 11:05:50|15417.7|15415.7|15417.8|15415.8|15418.3|15416.3|15417.7|15415.7|17
1631703960000|2021-09-15 11:06:00|15417.9|15415.9|15418.6|15416.6|15418.6|15416.6|15417.4|15415.4|3
1631703970000|2021-09-15 11:06:10|15418.7|15416.7|15419.6|15417.6|15420.2|15418.2|15418.7|15416.7|74
1631703980000|2021-09-15 11:06:20|15419.8|15417.8|15419.6|15417.6|15420.3|15418.3|15419.6|15417.6|7
1631703990000|2021-09-15 11:06:30|15419.7|15417.7|15420.3|15418.3|15420.6|15418.6|15419.7|15417.7|14
1631704000000|2021-09-15 11:06:40|15420.4|15418.4|15420.3|15418.3|15420.6|15418.6|15420.1|15418.1|1
1631704010000|2021-09-15 11:06:50|15420.4|15418.4|15420.6|15418.6|15421.1|15419.1|15420.4|15418.4|40
1631704020000|2021-09-15 11:07:00|15420.4|15418.4|15420.2|15418.2|15420.7|15418.7|15420.1|15418.1|4
1631704030000|2021-09-15 11:07:10|15420.3|15418.3|15421.1|15419.1|15421.1|15419.1|15420.1|15418.1|3
1631704040000|2021-09-15 11:07:20|15421.2|15419.2|15421.4|15419.4|15421.6|15419.6|15421.2|15419.2|12
1631704050000|2021-09-15 11:07:30|15421.6|15419.6|15421.4|15419.4|15421.6|15419.6|15421.1|15419.1|2
1631704060000|2021-09-15 11:07:40|15421.6|15419.6|15421.6|15419.6|15421.7|15419.7|15421.2|15419.2|8
1631704070000|2021-09-15 11:07:50|15421.9|15419.9|15422.1|15420.1|15422.1|15420.1|15421.8|15419.8|122
1631704080000|2021-09-15 11:08:00|15422.2|15420.2|15422.2|15420.2|15422.3|15420.3|15421.8|15419.8|5
1631704090000|2021-09-15 11:08:10|15422.1|15420.1|15422.1|15420.1|15422.3|15420.3|15422.1|15420.1|11
1631704100000|2021-09-15 11:08:20|15422.2|15420.2|15422.6|15420.6|15422.6|15420.6|15421.8|15419.8|13
1631704110000|2021-09-15 11:08:30|15422.4|15420.4|15422.3|15420.3|15422.6|15420.6|15421.8|15419.8|8
1631704120000|2021-09-15 11:08:40|15422.2|15420.2|15422.8|15420.8|15423.1|15421.1|15422.2|15420.2|12
1631704130000|2021-09-15 11:08:50|15422.7|15420.7|15422.8|15420.8|15422.9|15420.9|15422.1|15420.1|5
1631704140000|2021-09-15 11:09:00|15422.7|15420.7|15422.6|15420.6|15422.8|15420.8|15421.9|15419.9|18
1631704150000|2021-09-15 11:09:10|15422.7|15420.7|15421.3|15419.3|15422.7|15420.7|15421.3|15419.3|4
1631704160000|2021-09-15 11:09:20|15421.2|15419.2|15421.6|15419.6|15421.8|15419.8|15421.2|15419.2|6
1631704170000|2021-09-15 11:09:30|15421.7|15419.7|15421.4|15419.4|15421.8|15419.8|15421.4|15419.4|7
1631704180000|2021-09-15 11:09:40|15421.6|15419.6|15421.7|15419.7|15421.9|15419.9|15421.6|15419.6|0
1631704190000|2021-09-15 11:09:50|15421.8|15419.8|15421.9|15419.9|15422.1|15420.1|15421.8|15419.8|1
1631704200000|2021-09-15 11:10:00|15422.1|15420.1|15421.6|15419.6|15422.2|15420.2|15421.6|15419.6|6
1631704210000|2021-09-15 11:10:10|15421.8|15419.8|15421.8|15419.8|15422.1|15420.1|15421.8|15419.8|10
1631704220000|2021-09-15 11:10:20|15421.7|15419.7|15421.7|15419.7|15421.7|15419.7|15421.7|15419.7|0
1631704230000|2021-09-15 11:10:30|15421.8|15419.8|15422.2|15420.2|15422.2|15420.2|15421.7|15419.7|4
1631704240000|2021-09-15 11:10:40|15422.1|15420.1|15421.8|15419.8|15422.3|15420.3|15421.6|15419.6|13
1631704250000|2021-09-15 11:10:50|15421.7|15419.7|15421.8|15419.8|15421.8|15419.8|15421.7|15419.7|4
1631704260000|2021-09-15 11:11:00|15421.7|15419.7|15421.3|15419.3|15422.1|15420.1|15421.3|15419.3|9
1631704270000|2021-09-15 11:11:10|15421.4|15419.4|15420.8|15418.8|15421.6|15419.6|15420.7|15418.7|23
1631704280000|2021-09-15 11:11:20|15420.7|15418.7|15419.7|15417.7|15420.7|15418.7|15419.4|15417.4|23
1631704290000|2021-09-15 11:11:30|15419.6|15417.6|15419.7|15417.7|15420.6|15418.6|15419.3|15417.3|6
1631704300000|2021-09-15 11:11:40|15419.6|15417.6|15420.1|15418.1|15420.2|15418.2|15419.6|15417.6|0
1631704310000|2021-09-15 11:11:50|15419.8|15417.8|15419.3|15417.3|15419.9|15417.9|15419.3|15417.3|10
1631704320000|2021-09-15 11:12:00|15419.6|15417.6|15420.3|15418.3|15420.6|15418.6|15419.4|15417.4|13
1631704330000|2021-09-15 11:12:10|15420.2|15418.2|15420.6|15418.6|15420.8|15418.8|15420.2|15418.2|2
1631704340000|2021-09-15 11:12:20|15420.7|15418.7|15419.7|15417.7|15420.8|15418.8|15419.7|15417.7|9
1631704350000|2021-09-15 11:12:30|15419.8|15417.8|15420.1|15418.1|15420.4|15418.4|15419.7|15417.7|1
1631704360000|2021-09-15 11:12:40|15420.4|15418.4|15420.3|15418.3|15420.6|15418.6|15420.1|15418.1|6
1631704370000|2021-09-15 11:12:50|15420.4|15418.4|15420.2|15418.2|15420.8|15418.8|15420.1|15418.1|9
1631704380000|2021-09-15 11:13:00|15420.1|15418.1|15419.8|15417.8|15420.3|15418.3|15419.7|15417.7|15
1631704390000|2021-09-15 11:13:10|15419.7|15417.7|15419.6|15417.6|15419.8|15417.8|15419.4|15417.4|2
1631704400000|2021-09-15 11:13:20|15419.7|15417.7|15420.1|15418.1|15420.2|15418.2|15419.6|15417.6|4
1631704410000|2021-09-15 11:13:30|15419.6|15417.6|15416.3|15414.3|15419.6|15417.6|15416.1|15414.1|40
1631704420000|2021-09-15 11:13:40|15416.8|15414.8|15416.3|15414.3|15417.1|15415.1|15416.2|15414.2|34
1631704430000|2021-09-15 11:13:50|15416.4|15414.4|15413.6|15411.6|15416.8|15414.8|15413.4|15411.4|42
1631704440000|2021-09-15 11:14:00|15413.3|15411.3|15413.2|15411.2|15413.9|15411.9|15413.1|15411.1|44
1631704450000|2021-09-15 11:14:10|15413.1|15411.1|15411.8|15409.8|15413.4|15411.4|15411.1|15409.1|68
1631704460000|2021-09-15 11:14:20|15411.9|15409.9|15413.9|15411.9|15413.9|15411.9|15411.9|15409.9|18
1631704470000|2021-09-15 11:14:30|15414.1|15412.1|15413.8|15411.8|15414.8|15412.8|15413.7|15411.7|8
1631704480000|2021-09-15 11:14:40|15414.1|15412.1|15414.7|15412.7|15414.9|15412.9|15414.1|15412.1|3
1631704490000|2021-09-15 11:14:50|15414.6|15412.6|15413.8|15411.8|15414.6|15412.6|15413.4|15411.4|14
1631704500000|2021-09-15 11:15:00|15413.7|15411.7|15411.6|15409.6|15413.8|15411.8|15410.9|15408.9|72
1631704510000|2021-09-15 11:15:10|15411.7|15409.7|15414.2|15412.2|15414.4|15412.4|15411.6|15409.6|29
1631704520000|2021-09-15 11:15:20|15414.1|15412.1|15414.6|15412.6|15414.7|15412.7|15413.9|15411.9|7
1631704530000|2021-09-15 11:15:30|15414.7|15412.7|15415.6|15413.6|15415.6|15413.6|15414.7|15412.7|25
1631704540000|2021-09-15 11:15:40|15415.7|15413.7|15415.8|15413.8|15416.4|15414.4|15414.6|15412.6|38
1631704550000|2021-09-15 11:15:50|15415.9|15413.9|15415.8|15413.8|15416.2|15414.2|15415.6|15413.6|8
1631704560000|2021-09-15 11:16:00|15415.7|15413.7|15415.8|15413.8|15416.4|15414.4|15415.6|15413.6|6
1631704570000|2021-09-15 11:16:10|15415.6|15413.6|15416.6|15414.6|15416.7|15414.7|15415.4|15413.4|13
1631704580000|2021-09-15 11:16:20|15416.4|15414.4|15418.8|15416.8|15418.8|15416.8|15416.3|15414.3|23
1631704590000|2021-09-15 11:16:30|15418.9|15416.9|15417.8|15415.8|15419.2|15417.2|15417.8|15415.8|60
1631704600000|2021-09-15 11:16:40|15417.9|15415.9|15418.4|15416.4|15418.6|15416.6|15417.7|15415.7|12
1631704610000|2021-09-15 11:16:50|15418.3|15416.3|15417.6|15415.6|15418.6|15416.6|15417.6|15415.6|6
1631704620000|2021-09-15 11:17:00|15417.4|15415.4|15417.1|15415.1|15417.4|15415.4|15416.8|15414.8|4
1631704630000|2021-09-15 11:17:10|15417.2|15415.2|15417.3|15415.3|15417.6|15415.6|15417.1|15415.1|3
1631704640000|2021-09-15 11:17:20|15417.4|15415.4|15417.3|15415.3|15417.4|15415.4|15417.1|15415.1|39
1631704660000|2021-09-15 11:17:40|15417.2|15415.2|15417.3|15415.3|15417.3|15415.3|15416.7|15414.7|9
1631704670000|2021-09-15 11:17:50|15417.6|15415.6|15416.9|15414.9|15418.2|15416.2|15416.9|15414.9|41
1631704680000|2021-09-15 11:18:00|15416.6|15414.6|15416.6|15414.6|15416.7|15414.7|15416.3|15414.3|13
1631704690000|2021-09-15 11:18:10|15416.7|15414.7|15416.4|15414.4|15416.7|15414.7|15416.1|15414.1|15
1631704700000|2021-09-15 11:18:20|15416.3|15414.3|15416.7|15414.7|15416.7|15414.7|15416.3|15414.3|8
1631704710000|2021-09-15 11:18:30|15417.1|15415.1|15416.9|15414.9|15417.6|15415.6|15416.9|15414.9|15
1631704720000|2021-09-15 11:18:40|15416.7|15414.7|15417.3|15415.3|15417.3|15415.3|15416.6|15414.6|2
1631704730000|2021-09-15 11:18:50|15417.4|15415.4|15417.3|15415.3|15417.7|15415.7|15417.2|15415.2|0
1631704740000|2021-09-15 11:19:00|15417.4|15415.4|15417.8|15415.8|15418.2|15416.2|15417.4|15415.4|3
1631704750000|2021-09-15 11:19:10|15417.7|15415.7|15417.6|15415.6|15417.9|15415.9|15417.2|15415.2|3
1631704760000|2021-09-15 11:19:20|15418.1|15416.1|15418.2|15416.2|15418.8|15416.8|15417.8|15415.8|12
1631704770000|2021-09-15 11:19:30|15418.3|15416.3|15417.9|15415.9|15418.3|15416.3|15417.7|15415.7|2
1631704780000|2021-09-15 11:19:40|15417.8|15415.8|15418.1|15416.1|15418.1|15416.1|15417.6|15415.6|11
1631704790000|2021-09-15 11:19:50|15418.2|15416.2|15417.3|15415.3|15418.2|15416.2|15417.2|15415.2|6
1631704800000|2021-09-15 11:20:00|15417.2|15415.2|15417.3|15415.3|15417.6|15415.6|15416.9|15414.9|5
1631704810000|2021-09-15 11:20:10|15417.2|15415.2|15417.1|15415.1|15417.3|15415.3|15416.6|15414.6|9
1631704820000|2021-09-15 11:20:20|15417.2|15415.2|15417.4|15415.4|15418.1|15416.1|15416.8|15414.8|10
1631704830000|2021-09-15 11:20:30|15417.6|15415.6|15417.1|15415.1|15417.6|15415.6|15417.1|15415.1|8
1631704840000|2021-09-15 11:20:40|15417.2|15415.2|15417.6|15415.6|15417.6|15415.6|15417.1|15415.1|7
1631704850000|2021-09-15 11:20:50|15417.7|15415.7|15418.2|15416.2|15418.3|15416.3|15417.7|15415.7|1
1631704860000|2021-09-15 11:21:00|15418.1|15416.1|15417.8|15415.8|15418.2|15416.2|15417.8|15415.8|7
1631704870000|2021-09-15 11:21:10|15417.7|15415.7|15417.8|15415.8|15418.2|15416.2|15417.7|15415.7|2
1631704880000|2021-09-15 11:21:20|15417.7|15415.7|15417.3|15415.3|15417.7|15415.7|15417.1|15415.1|2
1631704890000|2021-09-15 11:21:30|15417.4|15415.4|15418.3|15416.3|15418.3|15416.3|15417.2|15415.2|22
1631704900000|2021-09-15 11:21:40|15418.4|15416.4|15419.1|15417.1|15419.1|15417.1|15418.4|15416.4|11
1631704910000|2021-09-15 11:21:50|15418.9|15416.9|15418.7|15416.7|15419.1|15417.1|15418.7|15416.7|34
1631704920000|2021-09-15 11:22:00|15418.8|15416.8|15418.1|15416.1|15418.8|15416.8|15417.9|15415.9|60
1631704930000|2021-09-15 11:22:10|15417.9|15415.9|15417.1|15415.1|15418.1|15416.1|15417.1|15415.1|9
1631704940000|2021-09-15 11:22:20|15416.9|15414.9|15415.8|15413.8|15416.9|15414.9|15415.6|15413.6|10
1631704950000|2021-09-15 11:22:30|15415.7|15413.7|15416.4|15414.4|15417.1|15415.1|15415.4|15413.4|7
1631704960000|2021-09-15 11:22:40|15416.3|15414.3|15417.8|15415.8|15417.8|15415.8|15416.2|15414.2|9
1631704970000|2021-09-15 11:22:50|15417.7|15415.7|15417.8|15415.8|15417.8|15415.8|15417.4|15415.4|0
1631704980000|2021-09-15 11:23:00|15417.7|15415.7|15415.1|15413.1|15417.7|15415.7|15414.7|15412.7|20
1631704990000|2021-09-15 11:23:10|15414.9|15412.9|15414.8|15412.8|15415.3|15413.3|15414.2|15412.2|11
1631705000000|2021-09-15 11:23:20|15414.7|15412.7|15413.8|15411.8|15414.9|15412.9|15413.4|15411.4|39
1631705010000|2021-09-15 11:23:30|15413.9|15411.9|15413.3|15411.3|15414.1|15412.1|15412.4|15410.4|48
1631705020000|2021-09-15 11:23:40|15412.8|15410.8|15412.2|15410.2|15412.8|15410.8|15411.4|15409.4|50
1631705030000|2021-09-15 11:23:50|15411.8|15409.8|15412.1|15410.1|15412.4|15410.4|15411.7|15409.7|20
1631705040000|2021-09-15 11:24:00|15412.2|15410.2|15410.2|15408.2|15412.2|15410.2|15409.6|15407.6|79
1631705050000|2021-09-15 11:24:10|15410.3|15408.3|15411.6|15409.6|15411.7|15409.7|15410.2|15408.2|19
1631705060000|2021-09-15 11:24:20|15411.7|15409.7|15413.7|15411.7|15413.9|15411.9|15411.7|15409.7|12
1631705070000|2021-09-15 11:24:30|15413.8|15411.8|15414.4|15412.4|15414.6|15412.6|15413.8|15411.8|22
1631705080000|2021-09-15 11:24:40|15414.3|15412.3|15415.6|15413.6|15415.7|15413.7|15414.3|15412.3|15
1631705090000|2021-09-15 11:24:50|15415.7|15413.7|15415.1|15413.1|15415.9|15413.9|15414.8|15412.8|22
1631705100000|2021-09-15 11:25:00|15415.2|15413.2|15416.3|15414.3|15416.3|15414.3|15415.1|15413.1|27
1631705110000|2021-09-15 11:25:10|15416.1|15414.1|15416.3|15414.3|15416.6|15414.6|15416.1|15414.1|132
1631705120000|2021-09-15 11:25:20|15416.2|15414.2|15416.3|15414.3|15417.3|15415.3|15415.9|15413.9|46
1631705130000|2021-09-15 11:25:30|15416.2|15414.2|15415.8|15413.8|15416.4|15414.4|15415.7|15413.7|7
1631705140000|2021-09-15 11:25:40|15415.9|15413.9|15415.8|15413.8|15416.3|15414.3|15415.4|15413.4|3
1631705150000|2021-09-15 11:25:50|15415.7|15413.7|15413.7|15411.7|15415.7|15413.7|15413.6|15411.6|6
1631705160000|2021-09-15 11:26:00|15413.6|15411.6|15413.1|15411.1|15413.8|15411.8|15412.8|15410.8|16
1631705170000|2021-09-15 11:26:10|15413.3|15411.3|15413.2|15411.2|15413.6|15411.6|15412.3|15410.3|10
1631705180000|2021-09-15 11:26:20|15413.1|15411.1|15412.6|15410.6|15413.4|15411.4|15412.4|15410.4|10
1631705190000|2021-09-15 11:26:30|15412.4|15410.4|15412.1|15410.1|15412.6|15410.6|15412.1|15410.1|7
1631705200000|2021-09-15 11:26:40|15411.9|15409.9|15412.6|15410.6|15412.6|15410.6|15411.6|15409.6|30
1631705210000|2021-09-15 11:26:50|15412.4|15410.4|15411.8|15409.8|15412.4|15410.4|15410.6|15408.6|26
1631705220000|2021-09-15 11:27:00|15411.9|15409.9|15413.1|15411.1|15413.6|15411.6|15411.8|15409.8|23
1631705230000|2021-09-15 11:27:10|15412.9|15410.9|15412.6|15410.6|15413.6|15411.6|15412.6|15410.6|14
1631705240000|2021-09-15 11:27:20|15412.7|15410.7|15412.8|15410.8|15412.9|15410.9|15412.6|15410.6|6
1631705250000|2021-09-15 11:27:30|15412.6|15410.6|15412.9|15410.9|15413.1|15411.1|15412.6|15410.6|11
1631705260000|2021-09-15 11:27:40|15413.1|15411.1|15411.7|15409.7|15413.6|15411.6|15411.6|15409.6|38
1631705270000|2021-09-15 11:27:50|15411.6|15409.6|15411.1|15409.1|15411.8|15409.8|15410.9|15408.9|29
1631705280000|2021-09-15 11:28:00|15410.9|15408.9|15409.9|15407.9|15411.2|15409.2|15409.9|15407.9|18
1631705290000|2021-09-15 11:28:10|15409.8|15407.8|15410.4|15408.4|15410.6|15408.6|15409.8|15407.8|98
1631705300000|2021-09-15 11:28:20|15410.3|15408.3|15409.3|15407.3|15410.6|15408.6|15409.2|15407.2|57
1631705310000|2021-09-15 11:28:30|15409.4|15407.4|15410.3|15408.3|15411.1|15409.1|15408.9|15406.9|82
1631705320000|2021-09-15 11:28:40|15410.4|15408.4|15409.9|15407.9|15411.3|15409.3|15409.9|15407.9|30
1631705330000|2021-09-15 11:28:50|15410.1|15408.1|15410.8|15408.8|15410.8|15408.8|15409.6|15407.6|121
1631705340000|2021-09-15 11:29:00|15410.4|15408.4|15409.6|15407.6|15410.9|15408.9|15409.3|15407.3|33
1631705350000|2021-09-15 11:29:10|15408.9|15406.9|15409.2|15407.2|15410.3|15408.3|15407.6|15405.6|155
1631705360000|2021-09-15 11:29:20|15409.1|15407.1|15410.6|15408.6|15411.1|15409.1|15408.9|15406.9|76
1631705370000|2021-09-15 11:29:30|15410.7|15408.7|15411.4|15409.4|15411.4|15409.4|15408.1|15406.1|79
1631705380000|2021-09-15 11:29:40|15411.6|15409.6|15411.1|15409.1|15412.7|15410.7|15410.7|15408.7|22
1631705390000|2021-09-15 11:29:50|15410.9|15408.9|15410.3|15408.3|15411.1|15409.1|15410.3|15408.3|17
1631705400000|2021-09-15 11:30:00|15410.2|15408.2|15411.6|15409.6|15411.6|15409.6|15409.9|15407.9|39
1631705410000|2021-09-15 11:30:10|15409.9|15407.9|15410.1|15408.1|15410.1|15408.1|15407.6|15405.6|72
1631705420000|2021-09-15 11:30:20|15410.2|15408.2|15411.6|15409.6|15411.9|15409.9|15410.2|15408.2|26
1631705430000|2021-09-15 11:30:30|15411.7|15409.7|15412.4|15410.4|15412.7|15410.7|15411.7|15409.7|66
1631705440000|2021-09-15 11:30:40|15412.6|15410.6|15412.6|15410.6|15412.6|15410.6|15412.2|15410.2|239
1631705450000|2021-09-15 11:30:50|15412.3|15410.3|15412.3|15410.3|15412.6|15410.6|15411.8|15409.8|38
1631705460000|2021-09-15 11:31:00|15412.4|15410.4|15412.6|15410.6|15412.7|15410.7|15412.1|15410.1|96
1631705470000|2021-09-15 11:31:10|15411.8|15409.8|15411.4|15409.4|15412.1|15410.1|15411.3|15409.3|20
1631705480000|2021-09-15 11:31:20|15411.3|15409.3|15411.3|15409.3|15411.8|15409.8|15411.1|15409.1|3
1631705490000|2021-09-15 11:31:30|15411.4|15409.4|15411.4|15409.4|15411.8|15409.8|15411.4|15409.4|4
1631705500000|2021-09-15 11:31:40|15411.3|15409.3|15411.1|15409.1|15411.3|15409.3|15410.4|15408.4|3
1631705510000|2021-09-15 11:31:50|15410.9|15408.9|15411.2|15409.2|15411.3|15409.3|15410.7|15408.7|8
1631705520000|2021-09-15 11:32:00|15411.3|15409.3|15411.1|15409.1|15411.3|15409.3|15410.7|15408.7|6
1631705540000|2021-09-15 11:32:20|15411.2|15409.2|15411.1|15409.1|15411.2|15409.2|15411.1|15409.1|3
1631705550000|2021-09-15 11:32:30|15410.7|15408.7|15411.8|15409.8|15412.1|15410.1|15410.6|15408.6|20
1631705560000|2021-09-15 11:32:40|15411.9|15409.9|15411.1|15409.1|15412.1|15410.1|15411.1|15409.1|27
1631705570000|2021-09-15 11:32:50|15410.9|15408.9|15410.9|15408.9|15411.2|15409.2|15410.8|15408.8|3
1631705580000|2021-09-15 11:33:00|15410.8|15408.8|15410.6|15408.6|15410.8|15408.8|15410.6|15408.6|4
1631705590000|2021-09-15 11:33:10|15411.1|15409.1|15412.6|15410.6|15412.7|15410.7|15411.1|15409.1|21
1631705600000|2021-09-15 11:33:20|15408.8|15406.8|15406.7|15404.7|15409.1|15407.1|15406.6|15404.6|140
1631705610000|2021-09-15 11:33:30|15406.8|15404.8|15407.1|15405.1|15407.6|15405.6|15406.6|15404.6|30
1631705620000|2021-09-15 11:33:40|15406.6|15404.6|15405.8|15403.8|15406.8|15404.8|15405.8|15403.8|33
1631705630000|2021-09-15 11:33:50|15405.9|15403.9|15405.4|15403.4|15406.1|15404.1|15405.1|15403.1|23
1631705640000|2021-09-15 11:34:00|15405.6|15403.6|15405.8|15403.8|15406.2|15404.2|15405.6|15403.6|9
1631705650000|2021-09-15 11:34:10|15405.9|15403.9|15406.3|15404.3|15406.7|15404.7|15405.9|15403.9|8
1631705660000|2021-09-15 11:34:20|15406.8|15404.8|15406.3|15404.3|15406.8|15404.8|15406.3|15404.3|9
1631705670000|2021-09-15 11:34:30|15406.4|15404.4|15406.3|15404.3|15406.4|15404.4|15406.3|15404.3|6
1631705680000|2021-09-15 11:34:40|15406.4|15404.4|15405.1|15403.1|15406.4|15404.4|15404.8|15402.8|12
1631705690000|2021-09-15 11:34:50|15404.9|15402.9|15404.3|15402.3|15405.4|15403.4|15404.2|15402.2|8
1631705700000|2021-09-15 11:35:00|15404.2|15402.2|15403.4|15401.4|15404.6|15402.6|15403.1|15401.1|68
1631705710000|2021-09-15 11:35:10|15403.2|15401.2|15404.8|15402.8|15405.3|15403.3|15403.1|15401.1|42
1631705720000|2021-09-15 11:35:20|15404.9|15402.9|15403.3|15401.3|15404.9|15402.9|15403.1|15401.1|48
1631705730000|2021-09-15 11:35:30|15403.4|15401.4|15401.9|15399.9|15403.6|15401.6|15401.3|15399.3|46
1631705740000|2021-09-15 11:35:40|15401.8|15399.8|15401.6|15399.6|15402.7|15400.7|15401.6|15399.6|55
1631705750000|2021-09-15 11:35:50|15401.4|15399.4|15400.3|15398.3|15401.4|15399.4|15400.1|15398.1|44
1631705760000|2021-09-15 11:36:00|15400.6|15398.6|15401.1|15399.1|15401.3|15399.3|15400.6|15398.6|28
1631705770000|2021-09-15 11:36:10|15400.9|15398.9|15400.8|15398.8|15401.1|15399.1|15400.8|15398.8|6
1631705780000|2021-09-15 11:36:20|15400.9|15398.9|15401.4|15399.4|15401.8|15399.8|15400.9|15398.9|23
1631705790000|2021-09-15 11:36:30|15401.6|15399.6|15401.6|15399.6|15401.8|15399.8|15401.3|15399.3|82
1631705800000|2021-09-15 11:36:40|15401.4|15399.4|15401.3|15399.3|15401.6|15399.6|15401.1|15399.1|34
1631705810000|2021-09-15 11:36:50|15401.6|15399.6|15402.8|15400.8|15402.9|15400.9|15401.1|15399.1|19
1631705820000|2021-09-15 11:37:00|15402.9|15400.9|15400.3|15398.3|15403.2|15401.2|15399.6|15397.6|66
1631705830000|2021-09-15 11:37:10|15400.4|15398.4|15400.3|15398.3|15401.1|15399.1|15400.3|15398.3|15
1631705840000|2021-09-15 11:37:20|15401.4|15399.4|15403.6|15401.6|15404.2|15402.2|15401.3|15399.3|36
1631705850000|2021-09-15 11:37:30|15403.3|15401.3|15404.7|15402.7|15404.7|15402.7|15403.2|15401.2|17
1631705860000|2021-09-15 11:37:40|15404.6|15402.6|15405.7|15403.7|15405.7|15403.7|15404.1|15402.1|15
1631705870000|2021-09-15 11:37:50|15405.6|15403.6|15405.7|15403.7|15405.8|15403.8|15405.2|15403.2|15
1631705880000|2021-09-15 11:38:00|15405.4|15403.4|15404.1|15402.1|15406.1|15404.1|15404.1|15402.1|28
1631705890000|2021-09-15 11:38:10|15404.2|15402.2|15405.7|15403.7|15406.8|15404.8|15404.2|15402.2|48
1631705900000|2021-09-15 11:38:20|15405.6|15403.6|15405.4|15403.4|15405.8|15403.8|15405.2|15403.2|5
1631705910000|2021-09-15 11:38:30|15405.6|15403.6|15405.3|15403.3|15405.6|15403.6|15404.8|15402.8|9
1631705920000|2021-09-15 11:38:40|15405.4|15403.4|15404.8|15402.8|15405.6|15403.6|15404.1|15402.1|36
1631705930000|2021-09-15 11:38:50|15404.9|15402.9|15402.6|15400.6|15404.9|15402.9|15402.1|15400.1|16
1631705940000|2021-09-15 11:39:00|15402.7|15400.7|15402.6|15400.6|15403.7|15401.7|15402.4|15400.4|21
1631705950000|2021-09-15 11:39:10|15402.7|15400.7|15401.3|15399.3|15402.7|15400.7|15400.6|15398.6|48
1631705960000|2021-09-15 11:39:20|15401.1|15399.1|15400.8|15398.8|15401.7|15399.7|15400.7|15398.7|11
1631705970000|2021-09-15 11:39:30|15401.2|15399.2|15400.6|15398.6|15401.3|15399.3|15400.6|15398.6|4
1631705980000|2021-09-15 11:39:40|15400.8|15398.8|15401.1|15399.1|15401.1|15399.1|15400.7|15398.7|70
1631705990000|2021-09-15 11:39:50|15401.3|15399.3|15401.6|15399.6|15401.9|15399.9|15401.2|15399.2|9
1631706000000|2021-09-15 11:40:00|15401.4|15399.4|15401.7|15399.7|15401.7|15399.7|15400.6|15398.6|64
1631706010000|2021-09-15 11:40:10|15401.8|15399.8|15402.6|15400.6|15402.7|15400.7|15401.6|15399.6|31
1631706020000|2021-09-15 11:40:20|15402.4|15400.4|15401.8|15399.8|15402.7|15400.7|15401.8|15399.8|15
1631706030000|2021-09-15 11:40:30|15401.9|15399.9|15402.4|15400.4|15402.6|15400.6|15401.7|15399.7|15
1631706040000|2021-09-15 11:40:40|15402.3|15400.3|15403.6|15401.6|15403.6|15401.6|15402.3|15400.3|8
1631706050000|2021-09-15 11:40:50|15403.4|15401.4|15402.8|15400.8|15403.7|15401.7|15402.8|15400.8|66
1631706060000|2021-09-15 11:41:00|15402.9|15400.9|15403.3|15401.3|15403.3|15401.3|15402.2|15400.2|17
1631706070000|2021-09-15 11:41:10|15403.6|15401.6|15402.6|15400.6|15403.6|15401.6|15402.4|15400.4|11
1631706080000|2021-09-15 11:41:20|15402.4|15400.4|15402.1|15400.1|15402.6|15400.6|15401.3|15399.3|45
1631706090000|2021-09-15 11:41:30|15402.2|15400.2|15400.8|15398.8|15402.2|15400.2|15400.7|15398.7|61
1631706100000|2021-09-15 11:41:40|15400.9|15398.9|15402.9|15400.9|15402.9|15400.9|15400.9|15398.9|5
1631706110000|2021-09-15 11:41:50|15402.8|15400.8|15403.2|15401.2|15403.2|15401.2|15402.8|15400.8|4
1631706120000|2021-09-15 11:42:00|15403.1|15401.1|15403.4|15401.4|15403.7|15401.7|15403.1|15401.1|5
1631706130000|2021-09-15 11:42:10|15403.3|15401.3|15403.1|15401.1|15403.6|15401.6|15402.6|15400.6|17
1631706140000|2021-09-15 11:42:20|15402.9|15400.9|15402.8|15400.8|15403.4|15401.4|15402.6|15400.6|9
1631706150000|2021-09-15 11:42:30|15402.7|15400.7|15404.1|15402.1|15404.1|15402.1|15402.6|15400.6|96
1631706160000|2021-09-15 11:42:40|15403.9|15401.9|15404.8|15402.8|15404.9|15402.9|15403.9|15401.9|10
1631706170000|2021-09-15 11:42:50|15404.6|15402.6|15404.6|15402.6|15404.6|15402.6|15404.3|15402.3|5
1631706180000|2021-09-15 11:43:00|15404.3|15402.3|15405.8|15403.8|15405.9|15403.9|15404.1|15402.1|16
1631706190000|2021-09-15 11:43:10|15405.9|15403.9|15406.3|15404.3|15406.6|15404.6|15405.9|15403.9|28
1631706200000|2021-09-15 11:43:20|15406.2|15404.2|15405.6|15403.6|15406.3|15404.3|15405.6|15403.6|36
1631706210000|2021-09-15 11:43:30|15405.7|15403.7|15406.6|15404.6|15407.2|15405.2|15405.6|15403.6|92
1631706220000|2021-09-15 11:43:40|15406.4|15404.4|15406.9|15404.9|15406.9|15404.9|15406.1|15404.1|5
1631706230000|2021-09-15 11:43:50|15407.1|15405.1|15407.8|15405.8|15407.9|15405.9|15407.1|15405.1|15
1631706240000|2021-09-15 11:44:00|15407.9|15405.9|15409.3|15407.3|15409.6|15407.6|15407.8|15405.8|38
1631706250000|2021-09-15 11:44:10|15409.4|15407.4|15409.1|15407.1|15410.2|15408.2|15408.6|15406.6|51
1631706260000|2021-09-15 11:44:20|15408.9|15406.9|15409.4|15407.4|15409.7|15407.7|15408.9|15406.9|19
1631706270000|2021-09-15 11:44:30|15409.3|15407.3|15409.3|15407.3|15409.4|15407.4|15409.1|15407.1|9
1631706280000|2021-09-15 11:44:40|15409.4|15407.4|15409.6|15407.6|15409.6|15407.6|15409.4|15407.4|4
1631706290000|2021-09-15 11:44:50|15409.3|15407.3|15408.1|15406.1|15409.3|15407.3|15408.1|15406.1|34
1631706300000|2021-09-15 11:45:00|15407.8|15405.8|15408.6|15406.6|15408.6|15406.6|15407.8|15405.8|6
1631706310000|2021-09-15 11:45:10|15408.4|15406.4|15408.4|15406.4|15408.4|15406.4|15408.1|15406.1|7
1631706320000|2021-09-15 11:45:20|15408.6|15406.6|15408.9|15406.9|15408.9|15406.9|15408.4|15406.4|23
1631706330000|2021-09-15 11:45:30|15408.8|15406.8|15408.3|15406.3|15408.9|15406.9|15408.3|15406.3|17
1631706340000|2021-09-15 11:45:40|15408.2|15406.2|15408.6|15406.6|15408.8|15406.8|15407.9|15405.9|11
1631706350000|2021-09-15 11:45:50|15408.7|15406.7|15408.8|15406.8|15408.8|15406.8|15407.9|15405.9|8
1631706360000|2021-09-15 11:46:00|15408.7|15406.7|15410.1|15408.1|15410.1|15408.1|15408.7|15406.7|15
1631706370000|2021-09-15 11:46:10|15409.7|15407.7|15409.3|15407.3|15409.8|15407.8|15409.3|15407.3|8
1631706380000|2021-09-15 11:46:20|15409.2|15407.2|15410.2|15408.2|15410.2|15408.2|15409.1|15407.1|24
1631706390000|2021-09-15 11:46:30|15410.1|15408.1|15410.1|15408.1|15410.1|15408.1|15409.6|15407.6|7
1631706400000|2021-09-15 11:46:40|15409.9|15407.9|15409.6|15407.6|15410.1|15408.1|15409.6|15407.6|4
1631706410000|2021-09-15 11:46:50|15409.7|15407.7|15410.1|15408.1|15410.2|15408.2|15409.6|15407.6|9
1631706420000|2021-09-15 11:47:00|15409.9|15407.9|15409.7|15407.7|15409.9|15407.9|15409.6|15407.6|9
1631706430000|2021-09-15 11:47:10|15409.6|15407.6|15410.9|15408.9|15411.1|15409.1|15409.6|15407.6|27
1631706440000|2021-09-15 11:47:20|15410.8|15408.8|15410.9|15408.9|15411.2|15409.2|15410.7|15408.7|22
1631706450000|2021-09-15 11:47:30|15411.1|15409.1|15410.8|15408.8|15411.3|15409.3|15410.7|15408.7|20
1631706460000|2021-09-15 11:47:40|15411.1|15409.1|15411.3|15409.3|15411.3|15409.3|15411.1|15409.1|10
1631706470000|2021-09-15 11:47:50|15411.2|15409.2|15411.2|15409.2|15411.3|15409.3|15411.1|15409.1|26
1631706480000|2021-09-15 11:48:00|15411.3|15409.3|15411.1|15409.1|15411.6|15409.6|15411.1|15409.1|18
1631706490000|2021-09-15 11:48:10|15410.6|15408.6|15410.6|15408.6|15410.6|15408.6|15410.4|15408.4|12
1631706500000|2021-09-15 11:48:20|15410.4|15408.4|15410.1|15408.1|15410.4|15408.4|15410.1|15408.1|15
1631706510000|2021-09-15 11:48:30|15409.6|15407.6|15409.1|15407.1|15409.6|15407.6|15409.1|15407.1|13
1631706520000|2021-09-15 11:48:40|15409.6|15407.6|15409.7|15407.7|15409.7|15407.7|15409.6|15407.6|5
1631706530000|2021-09-15 11:48:50|15409.9|15407.9|15409.7|15407.7|15409.9|15407.9|15409.6|15407.6|9
1631706540000|2021-09-15 11:49:00|15409.6|15407.6|15409.8|15407.8|15409.8|15407.8|15409.1|15407.1|13
1631706550000|2021-09-15 11:49:10|15409.9|15407.9|15409.1|15407.1|15409.9|15407.9|15408.9|15406.9|9
1631706560000|2021-09-15 11:49:20|15408.9|15406.9|15408.9|15406.9|15409.1|15407.1|15408.8|15406.8|17
1631706570000|2021-09-15 11:49:30|15408.8|15406.8|15409.3|15407.3|15409.4|15407.4|15408.7|15406.7|23
1631706580000|2021-09-15 11:49:40|15409.2|15407.2|15410.1|15408.1|15410.1|15408.1|15409.2|15407.2|1
1631706590000|2021-09-15 11:49:50|15409.9|15407.9|15410.1|15408.1|15410.1|15408.1|15409.7|15407.7|5
1631706600000|2021-09-15 11:50:00|15409.9|15407.9|15409.6|15407.6|15410.3|15408.3|15409.6|15407.6|16
1631706610000|2021-09-15 11:50:10|15410.1|15408.1|15410.6|15408.6|15410.6|15408.6|15410.1|15408.1|2
1631706620000|2021-09-15 11:50:20|15410.7|15408.7|15410.4|15408.4|15410.9|15408.9|15410.4|15408.4|5
1631706630000|2021-09-15 11:50:30|15410.6|15408.6|15410.7|15408.7|15410.9|15408.9|15409.6|15407.6|25
1631706640000|2021-09-15 11:50:40|15410.6|15408.6|15412.2|15410.2|15412.2|15410.2|15410.6|15408.6|19
1631706650000|2021-09-15 11:50:50|15412.6|15410.6|15413.6|15411.6|15413.7|15411.7|15412.6|15410.6|42
1631706660000|2021-09-15 11:51:00|15413.4|15411.4|15413.4|15411.4|15413.8|15411.8|15413.1|15411.1|46
1631706670000|2021-09-15 11:51:10|15413.6|15411.6|15412.9|15410.9|15413.9|15411.9|15412.9|15410.9|12
1631706680000|2021-09-15 11:51:20|15413.1|15411.1|15412.1|15410.1|15413.1|15411.1|15412.1|15410.1|10
1631706690000|2021-09-15 11:51:30|15411.9|15409.9|15411.1|15409.1|15412.1|15410.1|15411.1|15409.1|18
1631706700000|2021-09-15 11:51:40|15411.2|15409.2|15412.4|15410.4|15412.6|15410.6|15411.2|15409.2|12
1631706710000|2021-09-15 11:51:50|15412.3|15410.3|15412.1|15410.1|15412.3|15410.3|15411.9|15409.9|4
1631706720000|2021-09-15 11:52:00|15412.2|15410.2|15412.7|15410.7|15412.7|15410.7|15412.2|15410.2|4
1631706730000|2021-09-15 11:52:10|15412.6|15410.6|15412.6|15410.6|15412.7|15410.7|15411.7|15409.7|21
1631706740000|2021-09-15 11:52:20|15412.4|15410.4|15413.1|15411.1|15413.1|15411.1|15411.1|15409.1|33
1631706750000|2021-09-15 11:52:30|15412.9|15410.9|15412.2|15410.2|15412.9|15410.9|15411.9|15409.9|108
1631706760000|2021-09-15 11:52:40|15412.1|15410.1|15412.2|15410.2|15412.3|15410.3|15412.1|15410.1|28
1631706770000|2021-09-15 11:52:50|15411.6|15409.6|15410.7|15408.7|15412.6|15410.6|15410.3|15408.3|64
1631706780000|2021-09-15 11:53:00|15410.6|15408.6|15410.3|15408.3|15410.7|15408.7|15410.2|15408.2|18
1631706790000|2021-09-15 11:53:10|15410.2|15408.2|15410.6|15408.6|15410.6|15408.6|15409.9|15407.9|12
1631706800000|2021-09-15 11:53:20|15410.3|15408.3|15408.9|15406.9|15410.3|15408.3|15408.8|15406.8|116
1631706810000|2021-09-15 11:53:30|15408.8|15406.8|15407.4|15405.4|15408.8|15406.8|15407.4|15405.4|25
1631706820000|2021-09-15 11:53:40|15407.3|15405.3|15407.4|15405.4|15408.1|15406.1|15407.1|15405.1|26
1631706830000|2021-09-15 11:53:50|15407.6|15405.6|15409.2|15407.2|15409.4|15407.4|15407.4|15405.4|44
1631706840000|2021-09-15 11:54:00|15409.1|15407.1|15410.3|15408.3|15410.7|15408.7|15408.6|15406.6|17
1631706850000|2021-09-15 11:54:10|15410.4|15408.4|15411.2|15409.2|15411.4|15409.4|15410.1|15408.1|25
1631706860000|2021-09-15 11:54:20|15411.3|15409.3|15411.2|15409.2|15411.6|15409.6|15409.9|15407.9|15
1631706870000|2021-09-15 11:54:30|15411.3|15409.3|15411.4|15409.4|15411.6|15409.6|15411.1|15409.1|20
1631706880000|2021-09-15 11:54:40|15411.8|15409.8|15411.8|15409.8|15411.9|15409.9|15411.8|15409.8|0
1631706890000|2021-09-15 11:54:50|15412.1|15410.1|15411.4|15409.4|15412.1|15410.1|15411.4|15409.4|12
1631706900000|2021-09-15 11:55:00|15411.6|15409.6|15413.1|15411.1|15413.1|15411.1|15411.6|15409.6|27
1631706910000|2021-09-15 11:55:10|15413.2|15411.2|15412.6|15410.6|15413.2|15411.2|15411.8|15409.8|14
1631706920000|2021-09-15 11:55:20|15412.4|15410.4|15412.2|15410.2|15412.8|15410.8|15412.2|15410.2|17
1631706930000|2021-09-15 11:55:30|15412.3|15410.3|15412.3|15410.3|15412.3|15410.3|15411.8|15409.8|10
1631706940000|2021-09-15 11:55:40|15412.4|15410.4|15411.2|15409.2|15412.6|15410.6|15411.1|15409.1|10
1631706950000|2021-09-15 11:55:50|15411.3|15409.3|15410.8|15408.8|15411.4|15409.4|15410.8|15408.8|29
1631706960000|2021-09-15 11:56:00|15410.4|15408.4|15411.7|15409.7|15411.7|15409.7|15410.4|15408.4|21
1631706970000|2021-09-15 11:56:10|15411.6|15409.6|15412.1|15410.1|15412.1|15410.1|15411.6|15409.6|5
1631706980000|2021-09-15 11:56:20|15411.9|15409.9|15412.6|15410.6|15412.8|15410.8|15411.9|15409.9|30
1631706990000|2021-09-15 11:56:30|15412.7|15410.7|15413.3|15411.3|15413.3|15411.3|15412.6|15410.6|32
1631707000000|2021-09-15 11:56:40|15413.2|15411.2|15413.1|15411.1|15413.2|15411.2|15412.9|15410.9|2
1631707010000|2021-09-15 11:56:50|15412.9|15410.9|15413.2|15411.2|15413.2|15411.2|15412.6|15410.6|6
1631707020000|2021-09-15 11:57:00|15413.1|15411.1|15411.8|15409.8|15413.6|15411.6|15409.9|15407.9|109
1631707030000|2021-09-15 11:57:10|15411.7|15409.7|15411.6|15409.6|15412.1|15410.1|15411.6|15409.6|9
1631707040000|2021-09-15 11:57:20|15411.7|15409.7|15412.2|15410.2|15412.3|15410.3|15411.7|15409.7|5
1631707050000|2021-09-15 11:57:30|15412.1|15410.1|15411.8|15409.8|15412.1|15410.1|15411.6|15409.6|8
1631707060000|2021-09-15 11:57:40|15411.7|15409.7|15411.8|15409.8|15411.8|15409.8|15411.6|15409.6|2
1631707070000|2021-09-15 11:57:50|15411.7|15409.7|15410.8|15408.8|15411.7|15409.7|15410.8|15408.8|146
1631707090000|2021-09-15 11:58:10|15411.2|15409.2|15411.6|15409.6|15411.6|15409.6|15410.4|15408.4|35
1631707100000|2021-09-15 11:58:20|15411.7|15409.7|15412.1|15410.1|15412.1|15410.1|15411.6|15409.6|3
1631707110000|2021-09-15 11:58:30|15412.2|15410.2|15412.1|15410.1|15412.3|15410.3|15411.9|15409.9|3
1631707120000|2021-09-15 11:58:40|15411.9|15409.9|15412.1|15410.1|15413.1|15411.1|15411.9|15409.9|18
1631707130000|2021-09-15 11:58:50|15411.9|15409.9|15411.6|15409.6|15412.1|15410.1|15411.3|15409.3|10
1631707140000|2021-09-15 11:59:00|15411.7|15409.7|15412.4|15410.4|15412.6|15410.6|15411.6|15409.6|4
1631707150000|2021-09-15 11:59:10|15412.6|15410.6|15412.4|15410.4|15412.6|15410.6|15412.4|15410.4|3
1631707160000|2021-09-15 11:59:20|15412.3|15410.3|15411.8|15409.8|15412.4|15410.4|15411.8|15409.8|8
1631707170000|2021-09-15 11:59:30|15411.7|15409.7|15411.7|15409.7|15411.7|15409.7|15411.3|15409.3|6
1631707180000|2021-09-15 11:59:40|15411.8|15409.8|15412.1|15410.1|15412.1|15410.1|15411.8|15409.8|9
1631707190000|2021-09-15 11:59:50|15411.9|15409.9|15411.8|15409.8|15412.1|15410.1|15411.8|15409.8|1
1631707200000|2021-09-15 12:00:00|15412.1|15410.1|15411.6|15409.6|15413.1|15411.1|15410.3|15408.3|102
1631707210000|2021-09-15 12:00:10|15411.4|15409.4|15411.4|15409.4|15411.8|15409.8|15411.3|15409.3|4
1631707220000|2021-09-15 12:00:20|15411.3|15409.3|15411.1|15409.1|15411.6|15409.6|15411.1|15409.1|1
1631707230000|2021-09-15 12:00:30|15411.2|15409.2|15411.3|15409.3|15411.3|15409.3|15411.1|15409.1|1
1631707240000|2021-09-15 12:00:40|15411.2|15409.2|15411.3|15409.3|15411.7|15409.7|15411.2|15409.2|7
1631707250000|2021-09-15 12:00:50|15411.7|15409.7|15411.2|15409.2|15411.7|15409.7|15411.1|15409.1|10
1631707260000|2021-09-15 12:01:00|15411.3|15409.3|15410.7|15408.7|15411.4|15409.4|15410.3|15408.3|9
1631707270000|2021-09-15 12:01:10|15410.8|15408.8|15410.2|15408.2|15410.9|15408.9|15409.8|15407.8|98
1631707280000|2021-09-15 12:01:20|15410.1|15408.1|15410.6|15408.6|15410.6|15408.6|15409.6|15407.6|21
1631707290000|2021-09-15 12:01:30|15410.2|15408.2|15410.4|15408.4|15410.4|15408.4|15410.1|15408.1|2
1631707300000|2021-09-15 12:01:40|15410.6|15408.6|15409.9|15407.9|15410.6|15408.6|15409.8|15407.8|4
1631707310000|2021-09-15 12:01:50|15410.1|15408.1|15410.1|15408.1|15410.3|15408.3|15410.1|15408.1|0
1631707320000|2021-09-15 12:02:00|15409.9|15407.9|15410.6|15408.6|15410.8|15408.8|15409.9|15407.9|9
1631707330000|2021-09-15 12:02:10|15410.4|15408.4|15410.3|15408.3|15410.6|15408.6|15410.1|15408.1|86
1631707340000|2021-09-15 12:02:20|15410.2|15408.2|15410.1|15408.1|15410.6|15408.6|15410.1|15408.1|14
1631707350000|2021-09-15 12:02:30|15409.9|15407.9|15412.1|15410.1|15412.1|15410.1|15409.9|15407.9|61
1631707360000|2021-09-15 12:02:40|15411.9|15409.9|15412.3|15410.3|15412.6|15410.6|15411.8|15409.8|13
1631707370000|2021-09-15 12:02:50|15412.2|15410.2|15411.9|15409.9|15412.2|15410.2|15411.8|15409.8|4
1631707380000|2021-09-15 12:03:00|15412.1|15410.1|15411.1|15409.1|15412.1|15410.1|15410.8|15408.8|15
1631707390000|2021-09-15 12:03:10|15410.8|15408.8|15410.9|15408.9|15411.1|15409.1|15410.6|15408.6|8
1631707400000|2021-09-15 12:03:20|15410.8|15408.8|15410.3|15408.3|15410.8|15408.8|15410.1|15408.1|4
1631707410000|2021-09-15 12:03:30|15410.6|15408.6|15411.4|15409.4|15411.7|15409.7|15410.6|15408.6|13
1631707420000|2021-09-15 12:03:40|15411.3|15409.3|15410.2|15408.2|15411.6|15409.6|15410.2|15408.2|6
1631707430000|2021-09-15 12:03:50|15410.3|15408.3|15410.6|15408.6|15410.6|15408.6|15409.6|15407.6|6
1631707440000|2021-09-15 12:04:00|15410.4|15408.4|15410.2|15408.2|15410.6|15408.6|15409.9|15407.9|12
1631707450000|2021-09-15 12:04:10|15410.1|15408.1|15410.3|15408.3|15410.4|15408.4|15410.1|15408.1|1
1631707460000|2021-09-15 12:04:20|15410.1|15408.1|15410.1|15408.1|15410.3|15408.3|15410.1|15408.1|4
1631707470000|2021-09-15 12:04:30|15409.8|15407.8|15409.8|15407.8|15409.8|15407.8|15409.8|15407.8|1
1631707480000|2021-09-15 12:04:40|15409.7|15407.7|15409.7|15407.7|15410.1|15408.1|15409.2|15407.2|13
1631707490000|2021-09-15 12:04:50|15410.1|15408.1|15410.4|15408.4|15410.4|15408.4|15409.8|15407.8|7
1631707500000|2021-09-15 12:05:00|15410.3|15408.3|15410.1|15408.1|15411.8|15409.8|15409.8|15407.8|32
1631707510000|2021-09-15 12:05:10|15409.9|15407.9|15408.7|15406.7|15409.9|15407.9|15408.6|15406.6|34
1631707520000|2021-09-15 12:05:20|15408.8|15406.8|15408.8|15406.8|15409.1|15407.1|15408.6|15406.6|22
1631707530000|2021-09-15 12:05:30|15408.9|15406.9|15407.7|15405.7|15408.9|15406.9|15407.3|15405.3|57
1631707540000|2021-09-15 12:05:40|15407.8|15405.8|15408.1|15406.1|15408.3|15406.3|15407.7|15405.7|12
1631707550000|2021-09-15 12:05:50|15407.9|15405.9|15408.3|15406.3|15408.3|15406.3|15407.6|15405.6|12
1631707560000|2021-09-15 12:06:00|15408.4|15406.4|15410.1|15408.1|15410.1|15408.1|15407.7|15405.7|67
1631707570000|2021-09-15 12:06:10|15409.9|15407.9|15410.8|15408.8|15411.1|15409.1|15409.9|15407.9|29
1631707580000|2021-09-15 12:06:20|15410.7|15408.7|15412.2|15410.2|15412.3|15410.3|15410.4|15408.4|18
1631707590000|2021-09-15 12:06:30|15412.3|15410.3|15408.8|15406.8|15412.3|15410.3|15408.8|15406.8|37
1631707600000|2021-09-15 12:06:40|15408.9|15406.9|15409.3|15407.3|15409.3|15407.3|15408.8|15406.8|13
1631707610000|2021-09-15 12:06:50|15409.4|15407.4|15409.8|15407.8|15410.1|15408.1|15409.2|15407.2|11
1631707620000|2021-09-15 12:07:00|15409.7|15407.7|15409.3|15407.3|15410.1|15408.1|15409.3|15407.3|21
1631707630000|2021-09-15 12:07:10|15408.7|15406.7|15410.3|15408.3|15410.3|15408.3|15408.6|15406.6|33
1631707640000|2021-09-15 12:07:20|15410.6|15408.6|15410.6|15408.6|15410.7|15408.7|15410.6|15408.6|4
1631707650000|2021-09-15 12:07:30|15410.4|15408.4|15410.3|15408.3|15410.6|15408.6|15410.3|15408.3|4
1631707660000|2021-09-15 12:07:40|15410.2|15408.2|15409.3|15407.3|15410.2|15408.2|15408.9|15406.9|10
1631707670000|2021-09-15 12:07:50|15409.2|15407.2|15410.3|15408.3|15410.3|15408.3|15409.1|15407.1|36
1631707680000|2021-09-15 12:08:00|15410.2|15408.2|15410.1|15408.1|15410.8|15408.8|15409.3|15407.3|13
1631707690000|2021-09-15 12:08:10|15410.2|15408.2|15407.3|15405.3|15410.2|15408.2|15407.3|15405.3|27
1631707700000|2021-09-15 12:08:20|15407.4|15405.4|15407.7|15405.7|15407.9|15405.9|15407.1|15405.1|15
1631707710000|2021-09-15 12:08:30|15407.6|15405.6|15407.6|15405.6|15407.8|15405.8|15406.1|15404.1|41
1631707720000|2021-09-15 12:08:40|15407.3|15405.3|15406.8|15404.8|15407.3|15405.3|15406.1|15404.1|36
1631707730000|2021-09-15 12:08:50|15407.1|15405.1|15407.2|15405.2|15408.7|15406.7|15406.8|15404.8|38
1631707740000|2021-09-15 12:09:00|15407.3|15405.3|15407.1|15405.1|15407.8|15405.8|15406.9|15404.9|28
1631707750000|2021-09-15 12:09:10|15406.9|15404.9|15407.8|15405.8|15407.8|15405.8|15406.9|15404.9|3
1631707760000|2021-09-15 12:09:20|15407.7|15405.7|15407.7|15405.7|15407.8|15405.8|15407.6|15405.6|2
1631707770000|2021-09-15 12:09:30|15407.6|15405.6|15407.8|15405.8|15407.9|15405.9|15407.6|15405.6|7
1631707780000|2021-09-15 12:09:40|15407.9|15405.9|15408.8|15406.8|15408.8|15406.8|15407.8|15405.8|8
1631707790000|2021-09-15 12:09:50|15408.7|15406.7|15409.6|15407.6|15409.6|15407.6|15408.6|15406.6|6
1631707800000|2021-09-15 12:10:00|15409.8|15407.8|15408.7|15406.7|15409.9|15407.9|15408.1|15406.1|15
1631707810000|2021-09-15 12:10:10|15408.8|15406.8|15409.3|15407.3|15409.4|15407.4|15408.7|15406.7|6
1631707820000|2021-09-15 12:10:20|15409.2|15407.2|15409.2|15407.2|15409.3|15407.3|15408.8|15406.8|2
1631707830000|2021-09-15 12:10:30|15408.8|15406.8|15408.2|15406.2|15408.9|15406.9|15407.8|15405.8|18
1631707840000|2021-09-15 12:10:40|15408.1|15406.1|15408.1|15406.1|15409.1|15407.1|15408.1|15406.1|7
1631707850000|2021-09-15 12:10:50|15408.2|15406.2|15408.6|15406.6|15408.6|15406.6|15408.1|15406.1|4
1631707860000|2021-09-15 12:11:00|15408.4|15406.4|15406.6|15404.6|15408.8|15406.8|15406.6|15404.6|35
1631707870000|2021-09-15 12:11:10|15406.7|15404.7|15407.6|15405.6|15407.6|15405.6|15406.7|15404.7|7
1631707880000|2021-09-15 12:11:20|15407.4|15405.4|15408.6|15406.6|15408.6|15406.6|15407.4|15405.4|21
1631707890000|2021-09-15 12:11:30|15408.7|15406.7|15407.3|15405.3|15408.8|15406.8|15407.3|15405.3|17
1631707900000|2021-09-15 12:11:40|15407.2|15405.2|15407.6|15405.6|15407.8|15405.8|15407.2|15405.2|4
1631707910000|2021-09-15 12:11:50|15407.7|15405.7|15408.1|15406.1|15408.1|15406.1|15407.7|15405.7|0
1631707920000|2021-09-15 12:12:00|15408.2|15406.2|15408.1|15406.1|15408.3|15406.3|15407.7|15405.7|8
1631707930000|2021-09-15 12:12:10|15408.2|15406.2|15407.9|15405.9|15408.3|15406.3|15407.9|15405.9|3
1631707940000|2021-09-15 12:12:20|15408.1|15406.1|15407.7|15405.7|15408.1|15406.1|15407.7|15405.7|4
1631707950000|2021-09-15 12:12:30|15407.6|15405.6|15407.3|15405.3|15408.9|15406.9|15407.3|15405.3|32
1631707960000|2021-09-15 12:12:40|15407.4|15405.4|15408.6|15406.6|15408.6|15406.6|15407.3|15405.3|8
1631707970000|2021-09-15 12:12:50|15408.7|15406.7|15408.3|15406.3|15408.9|15406.9|15407.7|15405.7|42
1631707980000|2021-09-15 12:13:00|15408.6|15406.6|15409.2|15407.2|15409.2|15407.2|15408.6|15406.6|41
1631707990000|2021-09-15 12:13:10|15409.1|15407.1|15408.7|15406.7|15409.1|15407.1|15408.7|15406.7|7
1631708000000|2021-09-15 12:13:20|15408.6|15406.6|15408.6|15406.6|15408.7|15406.7|15408.3|15406.3|0
1631708010000|2021-09-15 12:13:30|15408.4|15406.4|15409.7|15407.7|15409.8|15407.8|15408.2|15406.2|49
1631708020000|2021-09-15 12:13:40|15409.6|15407.6|15410.1|15408.1|15410.1|15408.1|15409.6|15407.6|8
1631708030000|2021-09-15 12:13:50|15410.2|15408.2|15410.2|15408.2|15410.4|15408.4|15410.1|15408.1|16
1631708040000|2021-09-15 12:14:00|15410.3|15408.3|15410.8|15408.8|15411.4|15409.4|15409.7|15407.7|57
1631708050000|2021-09-15 12:14:10|15410.7|15408.7|15411.3|15409.3|15411.3|15409.3|15410.2|15408.2|23
1631708060000|2021-09-15 12:14:20|15411.4|15409.4|15410.6|15408.6|15411.4|15409.4|15410.6|15408.6|18
1631708070000|2021-09-15 12:14:30|15410.7|15408.7|15410.9|15408.9|15411.6|15409.6|15410.7|15408.7|61
1631708080000|2021-09-15 12:14:40|15411.2|15409.2|15411.2|15409.2|15411.7|15409.7|15410.9|15408.9|19
1631708090000|2021-09-15 12:14:50|15411.1|15409.1|15411.3|15409.3|15411.4|15409.4|15410.8|15408.8|8
1631708100000|2021-09-15 12:15:00|15411.2|15409.2|15409.4|15407.4|15411.3|15409.3|15409.4|15407.4|16
1631708110000|2021-09-15 12:15:10|15409.7|15407.7|15410.6|15408.6|15410.7|15408.7|15409.7|15407.7|14
1631708120000|2021-09-15 12:15:20|15410.7|15408.7|15411.3|15409.3|15411.3|15409.3|15410.7|15408.7|6
1631708130000|2021-09-15 12:15:30|15411.4|15409.4|15411.7|15409.7|15411.7|15409.7|15410.8|15408.8|24
1631708140000|2021-09-15 12:15:40|15411.6|15409.6|15411.3|15409.3|15412.4|15410.4|15411.2|15409.2|41
1631708150000|2021-09-15 12:15:50|15411.2|15409.2|15411.8|15409.8|15411.8|15409.8|15411.2|15409.2|3
1631708160000|2021-09-15 12:16:00|15411.9|15409.9|15412.4|15410.4|15412.4|15410.4|15411.9|15409.9|14
1631708170000|2021-09-15 12:16:10|15412.3|15410.3|15412.3|15410.3|15412.3|15410.3|15412.2|15410.2|25
1631708180000|2021-09-15 12:16:20|15412.4|15410.4|15412.3|15410.3|15412.4|15410.4|15411.6|15409.6|22
1631708190000|2021-09-15 12:16:30|15412.4|15410.4|15412.2|15410.2|15412.7|15410.7|15412.2|15410.2|7
1631708200000|2021-09-15 12:16:40|15412.1|15410.1|15411.6|15409.6|15412.6|15410.6|15411.2|15409.2|38
1631708210000|2021-09-15 12:16:50|15411.4|15409.4|15413.3|15411.3|15413.3|15411.3|15411.4|15409.4|26
1631708220000|2021-09-15 12:17:00|15413.4|15411.4|15412.8|15410.8|15413.4|15411.4|15412.6|15410.6|14
1631708230000|2021-09-15 12:17:10|15413.1|15411.1|15414.1|15412.1|15414.1|15412.1|15413.1|15411.1|43
1631708240000|2021-09-15 12:17:20|15414.2|15412.2|15413.9|15411.9|15414.3|15412.3|15412.8|15410.8|39
1631708250000|2021-09-15 12:17:30|15413.8|15411.8|15414.2|15412.2|15414.2|15412.2|15413.7|15411.7|7
1631708260000|2021-09-15 12:17:40|15414.1|15412.1|15414.2|15412.2|15414.2|15412.2|15413.8|15411.8|8
1631708270000|2021-09-15 12:17:50|15414.1|15412.1|15413.6|15411.6|15414.1|15412.1|15413.6|15411.6|7
1631708280000|2021-09-15 12:18:00|15413.7|15411.7|15413.7|15411.7|15413.8|15411.8|15413.4|15411.4|9
1631708290000|2021-09-15 12:18:10|15413.6|15411.6|15413.8|15411.8|15413.9|15411.9|15413.3|15411.3|8
1631708300000|2021-09-15 12:18:20|15414.1|15412.1|15414.2|15412.2|15414.3|15412.3|15414.1|15412.1|8
1631708310000|2021-09-15 12:18:30|15414.3|15412.3|15414.9|15412.9|15414.9|15412.9|15414.2|15412.2|15
1631708320000|2021-09-15 12:18:40|15414.8|15412.8|15415.1|15413.1|15415.3|15413.3|15414.6|15412.6|76
1631708330000|2021-09-15 12:18:50|15414.9|15412.9|15415.6|15413.6|15415.6|15413.6|15414.8|15412.8|14
1631708340000|2021-09-15 12:19:00|15415.4|15413.4|15415.6|15413.6|15415.8|15413.8|15414.8|15412.8|25
1631708350000|2021-09-15 12:19:10|15415.4|15413.4|15415.2|15413.2|15415.7|15413.7|15415.1|15413.1|21
1631708360000|2021-09-15 12:19:20|15415.1|15413.1|15414.8|15412.8|15415.2|15413.2|15414.1|15412.1|14
1631708370000|2021-09-15 12:19:30|15414.9|15412.9|15414.6|15412.6|15415.1|15413.1|15414.3|15412.3|14
1631708380000|2021-09-15 12:19:40|15414.8|15412.8|15414.1|15412.1|15414.8|15412.8|15414.1|15412.1|7
1631708390000|2021-09-15 12:19:50|15414.2|15412.2|15413.4|15411.4|15414.2|15412.2|15412.9|15410.9|23
1631708400000|2021-09-15 12:20:00|15413.6|15411.6|15414.8|15412.8|15414.8|15412.8|15413.6|15411.6|24
1631708410000|2021-09-15 12:20:10|15414.7|15412.7|15413.6|15411.6|15414.7|15412.7|15413.6|15411.6|37
1631708420000|2021-09-15 12:20:20|15414.1|15412.1|15413.3|15411.3|15414.3|15412.3|15413.3|15411.3|11
1631708430000|2021-09-15 12:20:30|15413.2|15411.2|15414.6|15412.6|15414.6|15412.6|15413.2|15411.2|11
1631708440000|2021-09-15 12:20:40|15414.4|15412.4|15413.7|15411.7|15414.7|15412.7|15413.7|15411.7|13
1631708450000|2021-09-15 12:20:50|15413.6|15411.6|15415.6|15413.6|15415.6|15413.6|15413.6|15411.6|40
1631708460000|2021-09-15 12:21:00|15415.9|15413.9|15416.7|15414.7|15416.8|15414.8|15415.9|15413.9|187
1631708470000|2021-09-15 12:21:10|15416.9|15414.9|15415.6|15413.6|15416.9|15414.9|15415.6|15413.6|21
1631708480000|2021-09-15 12:21:20|15416.1|15414.1|15416.4|15414.4|15416.4|15414.4|15416.1|15414.1|7
1631708490000|2021-09-15 12:21:30|15416.6|15414.6|15416.7|15414.7|15416.8|15414.8|15416.3|15414.3|20
1631708500000|2021-09-15 12:21:40|15416.4|15414.4|15415.8|15413.8|15416.6|15414.6|15415.8|15413.8|9
1631708510000|2021-09-15 12:21:50|15416.1|15414.1|15416.1|15414.1|15416.1|15414.1|15415.8|15413.8|11
1631708520000|2021-09-15 12:22:00|15416.2|15414.2|15416.8|15414.8|15417.1|15415.1|15416.2|15414.2|22
1631708530000|2021-09-15 12:22:10|15416.7|15414.7|15415.8|15413.8|15416.8|15414.8|15415.8|15413.8|4
1631708540000|2021-09-15 12:22:20|15415.7|15413.7|15416.2|15414.2|15416.4|15414.4|15415.6|15413.6|13
1631708550000|2021-09-15 12:22:30|15416.1|15414.1|15417.2|15415.2|15417.2|15415.2|15416.1|15414.1|16
1631708560000|2021-09-15 12:22:40|15417.1|15415.1|15416.8|15414.8|15417.2|15415.2|15416.4|15414.4|16
1631708570000|2021-09-15 12:22:50|15416.9|15414.9|15416.1|15414.1|15416.9|15414.9|15416.1|15414.1|6
1631708580000|2021-09-15 12:23:00|15416.2|15414.2|15414.7|15412.7|15416.2|15414.2|15414.7|15412.7|103
1631708590000|2021-09-15 12:23:10|15414.8|15412.8|15414.8|15412.8|15415.1|15413.1|15414.1|15412.1|31
1631708600000|2021-09-15 12:23:20|15414.7|15412.7|15413.9|15411.9|15414.8|15412.8|15413.7|15411.7|16
1631708610000|2021-09-15 12:23:30|15414.1|15412.1|15414.2|15412.2|15414.2|15412.2|15413.9|15411.9|9
1631708620000|2021-09-15 12:23:40|15414.4|15412.4|15413.3|15411.3|15414.7|15412.7|15413.3|15411.3|17
1631708630000|2021-09-15 12:23:50|15413.4|15411.4|15412.4|15410.4|15413.6|15411.6|15412.3|15410.3|23
1631708640000|2021-09-15 12:24:00|15412.6|15410.6|15412.3|15410.3|15412.6|15410.6|15412.1|15410.1|27
1631708650000|2021-09-15 12:24:10|15412.2|15410.2|15411.6|15409.6|15412.3|15410.3|15411.1|15409.1|54
1631708660000|2021-09-15 12:24:20|15411.7|15409.7|15411.1|15409.1|15412.1|15410.1|15410.9|15408.9|57
1631708670000|2021-09-15 12:24:30|15410.9|15408.9|15409.3|15407.3|15411.7|15409.7|15409.1|15407.1|93
1631708680000|2021-09-15 12:24:40|15409.4|15407.4|15407.8|15405.8|15409.4|15407.4|15407.6|15405.6|87
1631708690000|2021-09-15 12:24:50|15407.7|15405.7|15404.8|15402.8|15407.7|15405.7|15404.3|15402.3|101
1631708700000|2021-09-15 12:25:00|15404.7|15402.7|15406.1|15404.1|15408.2|15406.2|15404.7|15402.7|206
1631708710000|2021-09-15 12:25:10|15406.2|15404.2|15399.2|15397.2|15406.2|15404.2|15398.9|15396.9|224
1631708720000|2021-09-15 12:25:20|15399.3|15397.3|15399.3|15397.3|15401.8|15399.8|15398.8|15396.8|95
1631708730000|2021-09-15 12:25:30|15399.1|15397.1|15398.9|15396.9|15400.1|15398.1|15396.8|15394.8|148
1631708740000|2021-09-15 12:25:40|15398.8|15396.8|15398.6|15396.6|15399.3|15397.3|15396.6|15394.6|146
1631708750000|2021-09-15 12:25:50|15398.7|15396.7|15399.3|15397.3|15400.2|15398.2|15397.9|15395.9|198
1631708760000|2021-09-15 12:26:00|15399.2|15397.2|15397.3|15395.3|15399.8|15397.8|15396.3|15394.3|148
1631708770000|2021-09-15 12:26:10|15398.3|15396.3|15397.9|15395.9|15399.3|15397.3|15397.3|15395.3|63
1631708780000|2021-09-15 12:26:20|15398.1|15396.1|15399.6|15397.6|15399.7|15397.7|15397.8|15395.8|34
1631708790000|2021-09-15 12:26:30|15399.7|15397.7|15402.2|15400.2|15402.2|15400.2|15399.6|15397.6|47
1631708800000|2021-09-15 12:26:40|15401.7|15399.7|15401.6|15399.6|15402.8|15400.8|15401.2|15399.2|116
1631708810000|2021-09-15 12:26:50|15401.4|15399.4|15400.9|15398.9|15401.4|15399.4|15400.9|15398.9|61
1631708820000|2021-09-15 12:27:00|15400.7|15398.7|15401.7|15399.7|15402.6|15400.6|15400.6|15398.6|40
1631708830000|2021-09-15 12:27:10|15401.8|15399.8|15402.6|15400.6|15402.6|15400.6|15401.7|15399.7|30
1631708840000|2021-09-15 12:27:20|15402.4|15400.4|15401.3|15399.3|15402.7|15400.7|15401.3|15399.3|18
1631708850000|2021-09-15 12:27:30|15401.4|15399.4|15402.4|15400.4|15402.4|15400.4|15401.4|15399.4|19
1631708860000|2021-09-15 12:27:40|15402.6|15400.6|15401.7|15399.7|15402.6|15400.6|15401.7|15399.7|8
1631708870000|2021-09-15 12:27:50|15401.6|15399.6|15401.1|15399.1|15401.6|15399.6|15401.1|15399.1|2
1631708880000|2021-09-15 12:28:00|15400.9|15398.9|15401.4|15399.4|15401.4|15399.4|15400.3|15398.3|17
1631708890000|2021-09-15 12:28:10|15401.7|15399.7|15401.4|15399.4|15401.7|15399.7|15401.2|15399.2|12
1631708900000|2021-09-15 12:28:20|15401.6|15399.6|15401.8|15399.8|15401.8|15399.8|15401.6|15399.6|13
1631708910000|2021-09-15 12:28:30|15401.7|15399.7|15401.8|15399.8|15402.4|15400.4|15401.7|15399.7|41
1631708920000|2021-09-15 12:28:40|15401.1|15399.1|15401.6|15399.6|15401.8|15399.8|15401.1|15399.1|16
1631708930000|2021-09-15 12:28:50|15401.2|15399.2|15401.1|15399.1|15401.2|15399.2|15400.6|15398.6|16
1631708940000|2021-09-15 12:29:00|15401.4|15399.4|15400.9|15398.9|15401.4|15399.4|15400.9|15398.9|6
1631708950000|2021-09-15 12:29:10|15400.7|15398.7|15400.4|15398.4|15400.7|15398.7|15399.9|15397.9|12
1631708960000|2021-09-15 12:29:20|15400.6|15398.6|15399.2|15397.2|15400.6|15398.6|15398.3|15396.3|21
1631708970000|2021-09-15 12:29:30|15399.3|15397.3|15399.8|15397.8|15400.3|15398.3|15399.1|15397.1|10
1631708980000|2021-09-15 12:29:40|15400.1|15398.1|15400.6|15398.6|15401.1|15399.1|15399.9|15397.9|28
1631708990000|2021-09-15 12:29:50|15401.3|15399.3|15401.3|15399.3|15402.1|15400.1|15401.3|15399.3|22
1631709000000|2021-09-15 12:30:00|15401.2|15399.2|15400.1|15398.1|15401.2|15399.2|15399.2|15397.2|59
1631709010000|2021-09-15 12:30:10|15400.4|15398.4|15411.4|15409.4|15411.8|15409.8|15400.4|15398.4|291
1631709020000|2021-09-15 12:30:20|15411.6|15409.6|15412.3|15410.3|15418.3|15416.3|15411.4|15409.4|360
1631709030000|2021-09-15 12:30:30|15412.1|15410.1|15412.8|15410.8|15416.8|15414.8|15411.2|15409.2|101
1631709040000|2021-09-15 12:30:40|15413.7|15411.7|15419.3|15417.3|15419.4|15417.4|15413.7|15411.7|187
1631709050000|2021-09-15 12:30:50|15419.1|15417.1|15419.7|15417.7|15422.1|15420.1|15418.3|15416.3|397
1631709060000|2021-09-15 12:31:00|15419.8|15417.8|15419.4|15417.4|15421.6|15419.6|15417.7|15415.7|154
1631709070000|2021-09-15 12:31:10|15419.7|15417.7|15412.6|15410.6|15419.7|15417.7|15412.6|15410.6|109
1631709080000|2021-09-15 12:31:20|15412.4|15410.4|15414.3|15412.3|15415.7|15413.7|15412.1|15410.1|50
1631709090000|2021-09-15 12:31:30|15414.2|15412.2|15413.6|15411.6|15414.2|15412.2|15412.3|15410.3|35
1631709100000|2021-09-15 12:31:40|15413.4|15411.4|15412.1|15410.1|15414.8|15412.8|15412.1|15410.1|79
1631709110000|2021-09-15 12:31:50|15411.4|15409.4|15412.3|15410.3|15413.7|15411.7|15411.3|15409.3|114
1631709120000|2021-09-15 12:32:00|15412.4|15410.4|15413.1|15411.1|15415.3|15413.3|15411.4|15409.4|172
1631709130000|2021-09-15 12:32:10|15413.2|15411.2|15410.1|15408.1|15413.3|15411.3|15409.7|15407.7|62
1631709140000|2021-09-15 12:32:20|15409.9|15407.9|15411.9|15409.9|15413.8|15411.8|15409.6|15407.6|34
1631709150000|2021-09-15 12:32:30|15411.8|15409.8|15411.7|15409.7|15412.4|15410.4|15410.7|15408.7|24
1631709160000|2021-09-15 12:32:40|15411.8|15409.8|15411.9|15409.9|15412.4|15410.4|15410.1|15408.1|58
1631709170000|2021-09-15 12:32:50|15411.8|15409.8|15409.2|15407.2|15412.1|15410.1|15408.6|15406.6|57
1631709180000|2021-09-15 12:33:00|15409.1|15407.1|15407.2|15405.2|15410.1|15408.1|15407.1|15405.1|117
1631709190000|2021-09-15 12:33:10|15407.1|15405.1|15407.9|15405.9|15409.1|15407.1|15405.8|15403.8|74
1631709200000|2021-09-15 12:33:20|15407.8|15405.8|15408.1|15406.1|15408.4|15406.4|15405.8|15403.8|48
1631709210000|2021-09-15 12:33:30|15407.9|15405.9|15408.1|15406.1|15409.1|15407.1|15406.9|15404.9|49
1631709220000|2021-09-15 12:33:40|15407.9|15405.9|15407.4|15405.4|15408.1|15406.1|15407.1|15405.1|31
1631709230000|2021-09-15 12:33:50|15407.6|15405.6|15408.6|15406.6|15409.7|15407.7|15407.6|15405.6|41
1631709240000|2021-09-15 12:34:00|15408.4|15406.4|15408.4|15406.4|15409.2|15407.2|15407.7|15405.7|20
1631709250000|2021-09-15 12:34:10|15407.9|15405.9|15410.6|15408.6|15410.6|15408.6|15407.9|15405.9|68
1631709260000|2021-09-15 12:34:20|15410.7|15408.7|15410.1|15408.1|15410.9|15408.9|15409.9|15407.9|76
1631709270000|2021-09-15 12:34:30|15409.9|15407.9|15412.2|15410.2|15412.3|15410.3|15409.7|15407.7|32
1631709280000|2021-09-15 12:34:40|15411.8|15409.8|15412.3|15410.3|15412.6|15410.6|15411.3|15409.3|68
1631709290000|2021-09-15 12:34:50|15412.2|15410.2|15413.4|15411.4|15413.4|15411.4|15411.1|15409.1|50
1631709300000|2021-09-15 12:35:00|15413.6|15411.6|15412.7|15410.7|15413.9|15411.9|15412.7|15410.7|51
1631709310000|2021-09-15 12:35:10|15412.6|15410.6|15413.6|15411.6|15414.9|15412.9|15411.6|15409.6|54
1631709320000|2021-09-15 12:35:20|15413.4|15411.4|15413.9|15411.9|15414.1|15412.1|15412.9|15410.9|44
1631709330000|2021-09-15 12:35:30|15413.7|15411.7|15414.7|15412.7|15415.8|15413.8|15413.4|15411.4|84
1631709340000|2021-09-15 12:35:40|15414.6|15412.6|15415.3|15413.3|15415.8|15413.8|15414.4|15412.4|20
1631709350000|2021-09-15 12:35:50|15415.1|15413.1|15412.3|15410.3|15415.4|15413.4|15411.6|15409.6|69
1631709360000|2021-09-15 12:36:00|15411.4|15409.4|15412.6|15410.6|15412.6|15410.6|15411.4|15409.4|12
1631709370000|2021-09-15 12:36:10|15412.4|15410.4|15413.3|15411.3|15413.8|15411.8|15412.2|15410.2|8
1631709380000|2021-09-15 12:36:20|15413.2|15411.2|15414.7|15412.7|15414.8|15412.8|15413.1|15411.1|16
1631709390000|2021-09-15 12:36:30|15414.6|15412.6|15415.1|15413.1|15415.1|15413.1|15414.2|15412.2|21
1631709400000|2021-09-15 12:36:40|15415.2|15413.2|15415.8|15413.8|15416.6|15414.6|15415.2|15413.2|51
1631709410000|2021-09-15 12:36:50|15415.7|15413.7|15416.9|15414.9|15416.9|15414.9|15415.6|15413.6|24
1631709420000|2021-09-15 12:37:00|15417.1|15415.1|15417.1|15415.1|15418.4|15416.4|15416.4|15414.4|102
1631709430000|2021-09-15 12:37:10|15416.9|15414.9|15415.3|15413.3|15416.9|15414.9|15414.9|15412.9|37
1631709440000|2021-09-15 12:37:20|15415.2|15413.2|15415.6|15413.6|15416.3|15414.3|15415.1|15413.1|16
1631709450000|2021-09-15 12:37:30|15415.4|15413.4|15415.7|15413.7|15415.8|15413.8|15414.8|15412.8|19
1631709460000|2021-09-15 12:37:40|15415.6|15413.6|15411.9|15409.9|15415.6|15413.6|15411.7|15409.7|66
1631709470000|2021-09-15 12:37:50|15412.1|15410.1|15412.7|15410.7|15412.9|15410.9|15411.6|15409.6|15
1631709480000|2021-09-15 12:38:00|15412.8|15410.8|15412.2|15410.2|15413.4|15411.4|15411.9|15409.9|21
1631709490000|2021-09-15 12:38:10|15412.3|15410.3|15412.4|15410.4|15412.9|15410.9|15412.1|15410.1|16
1631709500000|2021-09-15 12:38:20|15412.6|15410.6|15413.7|15411.7|15413.8|15411.8|15412.6|15410.6|9
1631709510000|2021-09-15 12:38:30|15413.6|15411.6|15412.8|15410.8|15413.6|15411.6|15412.6|15410.6|12
1631709520000|2021-09-15 12:38:40|15412.6|15410.6|15412.2|15410.2|15413.2|15411.2|15412.2|15410.2|22
1631709530000|2021-09-15 12:38:50|15412.3|15410.3|15412.4|15410.4|15412.6|15410.6|15411.8|15409.8|16
1631709540000|2021-09-15 12:39:00|15412.6|15410.6|15412.9|15410.9|15413.8|15411.8|15412.6|15410.6|42
1631709550000|2021-09-15 12:39:10|15413.1|15411.1|15413.4|15411.4|15413.7|15411.7|15412.6|15410.6|27
1631709560000|2021-09-15 12:39:20|15413.6|15411.6|15413.9|15411.9|15413.9|15411.9|15413.1|15411.1|6
1631709570000|2021-09-15 12:39:30|15413.8|15411.8|15413.4|15411.4|15415.4|15413.4|15412.6|15410.6|48
1631709580000|2021-09-15 12:39:40|15413.3|15411.3|15412.2|15410.2|15413.4|15411.4|15412.2|15410.2|16
1631709590000|2021-09-15 12:39:50|15412.3|15410.3|15411.6|15409.6|15413.2|15411.2|15411.6|15409.6|25
1631709600000|2021-09-15 12:40:00|15411.4|15409.4|15412.8|15410.8|15413.6|15411.6|15411.3|15409.3|54
1631709610000|2021-09-15 12:40:10|15412.6|15410.6|15411.4|15409.4|15413.4|15411.4|15410.9|15408.9|46
1631709620000|2021-09-15 12:40:20|15411.3|15409.3|15409.7|15407.7|15411.3|15409.3|15409.2|15407.2|33
1631709630000|2021-09-15 12:40:30|15409.8|15407.8|15409.7|15407.7|15410.6|15408.6|15409.1|15407.1|36
1631709640000|2021-09-15 12:40:40|15409.8|15407.8|15410.9|15408.9|15412.2|15410.2|15409.8|15407.8|41
1631709650000|2021-09-15 12:40:50|15411.4|15409.4|15412.3|15410.3|15412.6|15410.6|15410.8|15408.8|73
1631709660000|2021-09-15 12:41:00|15412.4|15410.4|15412.9|15410.9|15413.6|15411.6|15411.7|15409.7|11
1631709670000|2021-09-15 12:41:10|15413.1|15411.1|15411.4|15409.4|15413.1|15411.1|15410.8|15408.8|15
1631709680000|2021-09-15 12:41:20|15411.6|15409.6|15414.6|15412.6|15414.6|15412.6|15411.6|15409.6|18
1631709690000|2021-09-15 12:41:30|15414.4|15412.4|15414.7|15412.7|15414.7|15412.7|15413.3|15411.3|15
1631709700000|2021-09-15 12:41:40|15414.9|15412.9|15414.1|15412.1|15415.3|15413.3|15413.7|15411.7|37
1631709710000|2021-09-15 12:41:50|15414.2|15412.2|15413.4|15411.4|15414.6|15412.6|15413.4|15411.4|9
1631709720000|2021-09-15 12:42:00|15414.1|15412.1|15411.6|15409.6|15414.1|15412.1|15411.4|15409.4|8
1631709730000|2021-09-15 12:42:10|15411.2|15409.2|15410.1|15408.1|15412.7|15410.7|15409.8|15407.8|93
1631709740000|2021-09-15 12:42:20|15409.9|15407.9|15410.8|15408.8|15411.7|15409.7|15409.9|15407.9|23
1631709750000|2021-09-15 12:42:30|15410.7|15408.7|15411.4|15409.4|15411.7|15409.7|15410.6|15408.6|8
1631709760000|2021-09-15 12:42:40|15411.6|15409.6|15414.7|15412.7|15415.2|15413.2|15411.4|15409.4|28
1631709770000|2021-09-15 12:42:50|15414.8|15412.8|15413.8|15411.8|15415.2|15413.2|15413.7|15411.7|38
1631709780000|2021-09-15 12:43:00|15413.9|15411.9|15415.2|15413.2|15415.2|15413.2|15413.9|15411.9|15
1631709790000|2021-09-15 12:43:10|15415.1|15413.1|15414.9|15412.9|15415.2|15413.2|15414.3|15412.3|28
1631709800000|2021-09-15 12:43:20|15414.8|15412.8|15417.2|15415.2|15418.1|15416.1|15414.7|15412.7|129
1631709810000|2021-09-15 12:43:30|15416.8|15414.8|15417.8|15415.8|15418.2|15416.2|15416.6|15414.6|55
1631709820000|2021-09-15 12:43:40|15417.9|15415.9|15416.8|15414.8|15417.9|15415.9|15416.4|15414.4|66
1631709830000|2021-09-15 12:43:50|15416.7|15414.7|15417.7|15415.7|15418.1|15416.1|15416.3|15414.3|19
1631709840000|2021-09-15 12:44:00|15417.8|15415.8|15417.2|15415.2|15417.8|15415.8|15417.1|15415.1|12
1631709850000|2021-09-15 12:44:10|15417.1|15415.1|15417.8|15415.8|15417.8|15415.8|15416.9|15414.9|11
1631709860000|2021-09-15 12:44:20|15417.7|15415.7|15417.4|15415.4|15417.9|15415.9|15416.3|15414.3|24
1631709870000|2021-09-15 12:44:30|15417.3|15415.3|15417.8|15415.8|15418.3|15416.3|15417.1|15415.1|88
1631709880000|2021-09-15 12:44:40|15417.9|15415.9|15417.6|15415.6|15418.3|15416.3|15417.6|15415.6|10
1631709890000|2021-09-15 12:44:50|15417.3|15415.3|15417.1|15415.1|15418.3|15416.3|15416.8|15414.8|26
1631709900000|2021-09-15 12:45:00|15417.2|15415.2|15418.7|15416.7|15419.1|15417.1|15416.8|15414.8|46
1631709910000|2021-09-15 12:45:10|15418.8|15416.8|15418.1|15416.1|15418.8|15416.8|15417.8|15415.8|18
1631709920000|2021-09-15 12:45:20|15418.2|15416.2|15418.8|15416.8|15419.6|15417.6|15418.1|15416.1|54
1631709930000|2021-09-15 12:45:30|15418.7|15416.7|15418.1|15416.1|15418.7|15416.7|15416.9|15414.9|37
1631709940000|2021-09-15 12:45:40|15417.8|15415.8|15418.6|15416.6|15418.6|15416.6|15417.6|15415.6|34
1631709950000|2021-09-15 12:45:50|15418.3|15416.3|15417.6|15415.6|15418.3|15416.3|15417.2|15415.2|37
1631709960000|2021-09-15 12:46:00|15417.4|15415.4|15418.3|15416.3|15418.3|15416.3|15417.4|15415.4|24
1631709970000|2021-09-15 12:46:10|15418.4|15416.4|15416.3|15414.3|15418.4|15416.4|15416.3|15414.3|32
1631709980000|2021-09-15 12:46:20|15416.2|15414.2|15415.3|15413.3|15416.2|15414.2|15413.8|15411.8|126
1631709990000|2021-09-15 12:46:30|15415.2|15413.2|15414.4|15412.4|15415.6|15413.6|15414.1|15412.1|43
1631710000000|2021-09-15 12:46:40|15414.3|15412.3|15415.3|15413.3|15415.3|15413.3|15413.9|15411.9|28
1631710010000|2021-09-15 12:46:50|15414.9|15412.9|15414.8|15412.8|15415.1|15413.1|15414.3|15412.3|24
1631710020000|2021-09-15 12:47:00|15414.6|15412.6|15415.1|15413.1|15415.9|15413.9|15414.6|15412.6|20
1631710030000|2021-09-15 12:47:10|15415.6|15413.6|15415.1|15413.1|15415.7|15413.7|15414.8|15412.8|23
1631710040000|2021-09-15 12:47:20|15414.6|15412.6|15414.6|15412.6|15415.3|15413.3|15414.6|15412.6|10
1631710050000|2021-09-15 12:47:30|15414.8|15412.8|15414.1|15412.1|15414.8|15412.8|15413.1|15411.1|117
1631710060000|2021-09-15 12:47:40|15414.2|15412.2|15415.2|15413.2|15415.9|15413.9|15413.8|15411.8|125
1631710070000|2021-09-15 12:47:50|15415.1|15413.1|15415.8|15413.8|15416.6|15414.6|15414.8|15412.8|32
1631710080000|2021-09-15 12:48:00|15415.9|15413.9|15416.1|15414.1|15416.6|15414.6|15415.6|15413.6|34
1631710090000|2021-09-15 12:48:10|15415.8|15413.8|15415.1|15413.1|15416.3|15414.3|15414.7|15412.7|13
1631710100000|2021-09-15 12:48:20|15414.9|15412.9|15414.6|15412.6|15414.9|15412.9|15413.8|15411.8|24
1631710110000|2021-09-15 12:48:30|15414.4|15412.4|15413.8|15411.8|15414.4|15412.4|15413.4|15411.4|26
1631710120000|2021-09-15 12:48:40|15413.9|15411.9|15413.3|15411.3|15414.3|15412.3|15412.8|15410.8|30
1631710130000|2021-09-15 12:48:50|15413.7|15411.7|15413.6|15411.6|15414.1|15412.1|15413.3|15411.3|6
1631710140000|2021-09-15 12:49:00|15413.4|15411.4|15411.6|15409.6|15413.4|15411.4|15411.6|15409.6|63
1631710150000|2021-09-15 12:49:10|15411.8|15409.8|15411.8|15409.8|15412.1|15410.1|15411.6|15409.6|34
1631710160000|2021-09-15 12:49:20|15411.7|15409.7|15412.6|15410.6|15412.7|15410.7|15411.3|15409.3|26
1631710170000|2021-09-15 12:49:30|15412.4|15410.4|15412.3|15410.3|15412.9|15410.9|15411.9|15409.9|7
1631710180000|2021-09-15 12:49:40|15412.2|15410.2|15412.8|15410.8|15412.8|15410.8|15411.9|15409.9|24
1631710190000|2021-09-15 12:49:50|15413.1|15411.1|15412.6|15410.6|15413.4|15411.4|15412.6|15410.6|22
1631710200000|2021-09-15 12:50:00|15412.1|15410.1|15411.6|15409.6|15412.3|15410.3|15411.1|15409.1|75
1631710210000|2021-09-15 12:50:10|15411.4|15409.4|15413.9|15411.9|15414.1|15412.1|15411.4|15409.4|33
1631710220000|2021-09-15 12:50:20|15413.8|15411.8|15415.1|15413.1|15415.1|15413.1|15413.8|15411.8|61
1631710230000|2021-09-15 12:50:30|15415.2|15413.2|15412.3|15410.3|15415.2|15413.2|15412.3|15410.3|17
1631710240000|2021-09-15 12:50:40|15412.4|15410.4|15412.8|15410.8|15413.6|15411.6|15412.3|15410.3|8
1631710250000|2021-09-15 12:50:50|15412.3|15410.3|15413.1|15411.1|15413.2|15411.2|15412.2|15410.2|17
1631710260000|2021-09-15 12:51:00|15413.2|15411.2|15414.6|15412.6|15414.6|15412.6|15413.2|15411.2|41
1631710270000|2021-09-15 12:51:10|15414.4|15412.4|15416.3|15414.3|15416.9|15414.9|15414.4|15412.4|94
1631710280000|2021-09-15 12:51:20|15416.2|15414.2|15414.9|15412.9|15416.3|15414.3|15414.6|15412.6|22
1631710290000|2021-09-15 12:51:30|15414.8|15412.8|15412.8|15410.8|15414.8|15412.8|15412.8|15410.8|79
1631710300000|2021-09-15 12:51:40|15413.2|15411.2|15414.8|15412.8|15415.1|15413.1|15413.2|15411.2|29
1631710310000|2021-09-15 12:51:50|15414.7|15412.7|15415.6|15413.6|15416.4|15414.4|15413.7|15411.7|31
1631710320000|2021-09-15 12:52:00|15415.8|15413.8|15414.6|15412.6|15416.1|15414.1|15414.6|15412.6|12
1631710330000|2021-09-15 12:52:10|15414.7|15412.7|15414.1|15412.1|15414.7|15412.7|15413.4|15411.4|19
1631710340000|2021-09-15 12:52:20|15413.9|15411.9|15413.8|15411.8|15413.9|15411.9|15412.9|15410.9|22
1631710350000|2021-09-15 12:52:30|15413.9|15411.9|15414.8|15412.8|15415.2|15413.2|15413.9|15411.9|13
1631710360000|2021-09-15 12:52:40|15414.6|15412.6|15414.8|15412.8|15414.8|15412.8|15414.1|15412.1|4
1631710370000|2021-09-15 12:52:50|15414.7|15412.7|15415.3|15413.3|15415.7|15413.7|15414.7|15412.7|15
1631710380000|2021-09-15 12:53:00|15414.9|15412.9|15415.9|15413.9|15416.1|15414.1|15414.4|15412.4|24
1631710390000|2021-09-15 12:53:10|15415.8|15413.8|15417.1|15415.1|15417.3|15415.3|15415.2|15413.2|54
1631710400000|2021-09-15 12:53:20|15416.9|15414.9|15418.1|15416.1|15418.1|15416.1|15416.8|15414.8|77
1631710410000|2021-09-15 12:53:30|15417.9|15415.9|15417.8|15415.8|15418.3|15416.3|15417.3|15415.3|17
1631710420000|2021-09-15 12:53:40|15417.9|15415.9|15418.1|15416.1|15418.2|15416.2|15417.4|15415.4|28
1631710430000|2021-09-15 12:53:50|15418.2|15416.2|15417.2|15415.2|15418.2|15416.2|15417.2|15415.2|18
1631710440000|2021-09-15 12:54:00|15417.3|15415.3|15417.6|15415.6|15418.2|15416.2|15417.3|15415.3|38
1631710450000|2021-09-15 12:54:10|15417.4|15415.4|15417.6|15415.6|15417.8|15415.8|15417.1|15415.1|9
1631710460000|2021-09-15 12:54:20|15417.4|15415.4|15418.4|15416.4|15418.6|15416.6|15417.2|15415.2|17
1631710470000|2021-09-15 12:54:30|15418.2|15416.2|15418.7|15416.7|15419.3|15417.3|15418.1|15416.1|39
1631710480000|2021-09-15 12:54:40|15418.9|15416.9|15417.8|15415.8|15418.9|15416.9|15417.8|15415.8|28
1631710490000|2021-09-15 12:54:50|15417.9|15415.9|15418.1|15416.1|15418.4|15416.4|15417.8|15415.8|20
1631710500000|2021-09-15 12:55:00|15417.9|15415.9|15417.6|15415.6|15417.9|15415.9|15417.3|15415.3|40
1631710510000|2021-09-15 12:55:10|15417.2|15415.2|15415.9|15413.9|15417.3|15415.3|15415.7|15413.7|43
1631710520000|2021-09-15 12:55:20|15415.8|15413.8|15416.1|15414.1|15416.3|15414.3|15415.4|15413.4|21
1631710530000|2021-09-15 12:55:30|15416.2|15414.2|15416.2|15414.2|15416.4|15414.4|15415.8|15413.8|12
1631710540000|2021-09-15 12:55:40|15416.3|15414.3|15415.8|15413.8|15416.4|15414.4|15415.8|15413.8|7
1631710550000|2021-09-15 12:55:50|15415.7|15413.7|15415.1|15413.1|15415.7|15413.7|15415.1|15413.1|9
1631710560000|2021-09-15 12:56:00|15415.2|15413.2|15415.2|15413.2|15415.4|15413.4|15414.8|15412.8|28
1631710570000|2021-09-15 12:56:10|15415.3|15413.3|15415.6|15413.6|15415.7|15413.7|15414.1|15412.1|73
1631710580000|2021-09-15 12:56:20|15415.4|15413.4|15416.3|15414.3|15416.8|15414.8|15415.4|15413.4|19
1631710590000|2021-09-15 12:56:30|15416.7|15414.7|15416.4|15414.4|15416.9|15414.9|15416.4|15414.4|20
1631710600000|2021-09-15 12:56:40|15416.2|15414.2|15416.1|15414.1|15416.4|15414.4|15415.4|15413.4|12
1631710610000|2021-09-15 12:56:50|15415.9|15413.9|15416.6|15414.6|15417.2|15415.2|15415.8|15413.8|20
1631710620000|2021-09-15 12:57:00|15416.7|15414.7|15416.8|15414.8|15417.3|15415.3|15416.4|15414.4|33
1631710630000|2021-09-15 12:57:10|15416.9|15414.9|15416.9|15414.9|15417.3|15415.3|15416.9|15414.9|27
1631710640000|2021-09-15 12:57:20|15417.2|15415.2|15416.8|15414.8|15417.4|15415.4|15416.8|15414.8|16
1631710650000|2021-09-15 12:57:30|15416.7|15414.7|15414.1|15412.1|15416.7|15414.7|15413.9|15411.9|35
1631710660000|2021-09-15 12:57:40|15414.2|15412.2|15414.3|15412.3|15414.3|15412.3|15413.9|15411.9|11
1631710670000|2021-09-15 12:57:50|15414.2|15412.2|15413.9|15411.9|15414.3|15412.3|15412.9|15410.9|51
1631710680000|2021-09-15 12:58:00|15414.2|15412.2|15414.1|15412.1|15414.7|15412.7|15413.8|15411.8|34
1631710690000|2021-09-15 12:58:10|15414.6|15412.6|15415.8|15413.8|15416.1|15414.1|15414.1|15412.1|106
1631710700000|2021-09-15 12:58:20|15415.7|15413.7|15416.1|15414.1|15416.6|15414.6|15415.6|15413.6|25
1631710710000|2021-09-15 12:58:30|15416.2|15414.2|15416.1|15414.1|15416.3|15414.3|15415.8|15413.8|8
1631710720000|2021-09-15 12:58:40|15415.9|15413.9|15417.3|15415.3|15418.1|15416.1|15415.8|15413.8|47
1631710730000|2021-09-15 12:58:50|15417.4|15415.4|15418.6|15416.6|15418.7|15416.7|15417.4|15415.4|38
1631710740000|2021-09-15 12:59:00|15418.4|15416.4|15417.6|15415.6|15418.7|15416.7|15417.1|15415.1|32
1631710750000|2021-09-15 12:59:10|15417.8|15415.8|15417.6|15415.6|15418.4|15416.4|15417.3|15415.3|17
1631710760000|2021-09-15 12:59:20|15417.7|15415.7|15417.3|15415.3|15417.8|15415.8|15416.9|15414.9|24
1631710770000|2021-09-15 12:59:30|15417.1|15415.1|15417.1|15415.1|15417.3|15415.3|15416.7|15414.7|4
1631710780000|2021-09-15 12:59:40|15417.3|15415.3|15417.2|15415.2|15417.3|15415.3|15416.8|15414.8|19
1631710790000|2021-09-15 12:59:50|15417.3|15415.3|15416.8|15414.8|15417.4|15415.4|15416.7|15414.7|10
1631710800000|2021-09-15 13:00:00|15416.6|15414.6|15416.6|15414.6|15416.8|15414.8|15414.9|15412.9|49
1631710810000|2021-09-15 13:00:10|15416.7|15414.7|15417.8|15415.8|15418.3|15416.3|15416.6|15414.6|15
1631710820000|2021-09-15 13:00:20|15417.7|15415.7|15418.9|15416.9|15419.2|15417.2|15417.3|15415.3|85
1631710830000|2021-09-15 13:00:30|15418.8|15416.8|15417.1|15415.1|15418.8|15416.8|15417.1|15415.1|48
1631710840000|2021-09-15 13:00:40|15417.2|15415.2|15417.6|15415.6|15418.1|15416.1|15417.1|15415.1|46
1631710850000|2021-09-15 13:00:50|15417.3|15415.3|15419.9|15417.9|15420.4|15418.4|15417.2|15415.2|84
1631710860000|2021-09-15 13:01:00|15419.8|15417.8|15419.9|15417.9|15420.3|15418.3|15417.4|15415.4|148
1631710870000|2021-09-15 13:01:10|15420.1|15418.1|15420.3|15418.3|15421.2|15419.2|15420.1|15418.1|71
1631710880000|2021-09-15 13:01:20|15420.6|15418.6|15420.1|15418.1|15420.6|15418.6|15419.1|15417.1|51
1631710890000|2021-09-15 13:01:30|15420.6|15418.6|15419.1|15417.1|15420.6|15418.6|15419.1|15417.1|33
1631710900000|2021-09-15 13:01:40|15418.9|15416.9|15419.3|15417.3|15419.8|15417.8|15418.9|15416.9|19
1631710910000|2021-09-15 13:01:50|15419.2|15417.2|15418.6|15416.6|15419.2|15417.2|15418.1|15416.1|27
1631710920000|2021-09-15 13:02:00|15418.7|15416.7|15418.7|15416.7|15418.8|15416.8|15418.6|15416.6|9
1631710930000|2021-09-15 13:02:10|15418.6|15416.6|15418.9|15416.9|15419.2|15417.2|15418.6|15416.6|23
1631710940000|2021-09-15 13:02:20|15418.8|15416.8|15419.6|15417.6|15419.6|15417.6|15418.6|15416.6|8
1631710950000|2021-09-15 13:02:30|15419.4|15417.4|15419.2|15417.2|15419.4|15417.4|15418.6|15416.6|13
1631710960000|2021-09-15 13:02:40|15419.1|15417.1|15420.3|15418.3|15420.4|15418.4|15419.1|15417.1|22
1631710970000|2021-09-15 13:02:50|15420.4|15418.4|15419.1|15417.1|15420.4|15418.4|15418.8|15416.8|20
1631710980000|2021-09-15 13:03:00|15419.3|15417.3|15418.2|15416.2|15419.3|15417.3|15417.7|15415.7|24
1631710990000|2021-09-15 13:03:10|15418.1|15416.1|15417.6|15415.6|15418.7|15416.7|15417.6|15415.6|150
1631711000000|2021-09-15 13:03:20|15417.7|15415.7|15417.7|15415.7|15418.1|15416.1|15417.6|15415.6|14
1631711010000|2021-09-15 13:03:30|15417.6|15415.6|15417.6|15415.6|15417.8|15415.8|15417.3|15415.3|23
1631711020000|2021-09-15 13:03:40|15417.8|15415.8|15416.9|15414.9|15418.1|15416.1|15416.9|15414.9|23
1631711030000|2021-09-15 13:03:50|15417.1|15415.1|15417.2|15415.2|15417.6|15415.6|15416.8|15414.8|32
1631711040000|2021-09-15 13:04:00|15417.1|15415.1|15416.8|15414.8|15417.3|15415.3|15416.7|15414.7|10
1631711050000|2021-09-15 13:04:10|15416.9|15414.9|15417.8|15415.8|15417.8|15415.8|15416.9|15414.9|16
1631711060000|2021-09-15 13:04:20|15417.9|15415.9|15417.8|15415.8|15418.6|15416.6|15417.8|15415.8|34
1631711070000|2021-09-15 13:04:30|15417.9|15415.9|15418.3|15416.3|15418.3|15416.3|15417.9|15415.9|10
1631711080000|2021-09-15 13:04:40|15418.8|15416.8|15418.4|15416.4|15418.8|15416.8|15418.3|15416.3|10
1631711090000|2021-09-15 13:04:50|15418.6|15416.6|15418.7|15416.7|15418.9|15416.9|15418.3|15416.3|15
1631711100000|2021-09-15 13:05:00|15418.6|15416.6|15417.8|15415.8|15419.1|15417.1|15417.8|15415.8|51
1631711110000|2021-09-15 13:05:10|15417.9|15415.9|15418.6|15416.6|15418.8|15416.8|15417.9|15415.9|119
1631711120000|2021-09-15 13:05:20|15418.4|15416.4|15418.3|15416.3|15418.7|15416.7|15418.1|15416.1|44
1631711130000|2021-09-15 13:05:30|15418.2|15416.2|15417.8|15415.8|15418.2|15416.2|15417.3|15415.3|21
1631711140000|2021-09-15 13:05:40|15418.1|15416.1|15418.1|15416.1|15418.6|15416.6|15417.7|15415.7|26
1631711150000|2021-09-15 13:05:50|15417.9|15415.9|15418.2|15416.2|15418.3|15416.3|15417.6|15415.6|16
1631711160000|2021-09-15 13:06:00|15418.3|15416.3|15418.3|15416.3|15418.4|15416.4|15418.1|15416.1|14
1631711170000|2021-09-15 13:06:10|15418.4|15416.4|15418.6|15416.6|15418.9|15416.9|15418.3|15416.3|70
1631711180000|2021-09-15 13:06:20|15418.7|15416.7|15417.6|15415.6|15418.8|15416.8|15417.3|15415.3|18
1631711190000|2021-09-15 13:06:30|15417.4|15415.4|15417.8|15415.8|15418.3|15416.3|15417.4|15415.4|5
1631711200000|2021-09-15 13:06:40|15417.6|15415.6|15417.3|15415.3|15417.9|15415.9|15417.3|15415.3|17
1631711210000|2021-09-15 13:06:50|15417.2|15415.2|15416.8|15414.8|15417.2|15415.2|15416.6|15414.6|31
1631711220000|2021-09-15 13:07:00|15416.9|15414.9|15416.6|15414.6|15416.9|15414.9|15416.3|15414.3|40
1631711230000|2021-09-15 13:07:10|15416.4|15414.4|15416.3|15414.3|15416.4|15414.4|15415.9|15413.9|39
1631711240000|2021-09-15 13:07:20|15416.1|15414.1|15415.8|15413.8|15416.2|15414.2|15415.7|15413.7|9
1631711250000|2021-09-15 13:07:30|15415.9|15413.9|15414.8|15412.8|15415.9|15413.9|15414.7|15412.7|18
1631711260000|2021-09-15 13:07:40|15414.7|15412.7|15413.8|15411.8|15414.7|15412.7|15413.6|15411.6|69
1631711270000|2021-09-15 13:07:50|15413.9|15411.9|15414.2|15412.2|15414.3|15412.3|15413.8|15411.8|23
1631711280000|2021-09-15 13:08:00|15414.1|15412.1|15413.4|15411.4|15414.3|15412.3|15412.9|15410.9|202
1631711290000|2021-09-15 13:08:10|15413.6|15411.6|15412.8|15410.8|15413.6|15411.6|15412.8|15410.8|80
1631711300000|2021-09-15 13:08:20|15412.9|15410.9|15413.1|15411.1|15413.2|15411.2|15412.8|15410.8|10
1631711310000|2021-09-15 13:08:30|15412.9|15410.9|15413.7|15411.7|15413.9|15411.9|15412.9|15410.9|36
1631711320000|2021-09-15 13:08:40|15413.3|15411.3|15412.9|15410.9|15413.4|15411.4|15412.7|15410.7|25
1631711330000|2021-09-15 13:08:50|15413.1|15411.1|15412.9|15410.9|15413.2|15411.2|15412.8|15410.8|37
1631711340000|2021-09-15 13:09:00|15413.1|15411.1|15413.1|15411.1|15413.2|15411.2|15412.7|15410.7|78
1631711350000|2021-09-15 13:09:10|15413.2|15411.2|15413.3|15411.3|15414.1|15412.1|15413.2|15411.2|48
1631711360000|2021-09-15 13:09:20|15413.4|15411.4|15414.3|15412.3|15414.8|15412.8|15413.2|15411.2|24
1631711370000|2021-09-15 13:09:30|15414.8|15412.8|15414.6|15412.6|15414.8|15412.8|15414.6|15412.6|35
1631711380000|2021-09-15 13:09:40|15414.7|15412.7|15415.3|15413.3|15415.3|15413.3|15414.7|15412.7|37
1631711390000|2021-09-15 13:09:50|15415.6|15413.6|15415.3|15413.3|15415.6|15413.6|15415.1|15413.1|18
1631711400000|2021-09-15 13:10:00|15415.4|15413.4|15415.6|15413.6|15415.9|15413.9|15415.3|15413.3|30
1631711410000|2021-09-15 13:10:10|15415.7|15413.7|15415.6|15413.6|15415.9|15413.9|15415.6|15413.6|6
1631711420000|2021-09-15 13:10:20|15415.7|15413.7|15417.3|15415.3|15417.3|15415.3|15415.7|15413.7|24
1631711430000|2021-09-15 13:10:30|15417.2|15415.2|15416.8|15414.8|15417.4|15415.4|15416.8|15414.8|25
1631711440000|2021-09-15 13:10:40|15416.6|15414.6|15417.1|15415.1|15417.2|15415.2|15416.6|15414.6|29
1631711450000|2021-09-15 13:10:50|15417.4|15415.4|15417.3|15415.3|15417.7|15415.7|15416.7|15414.7|28
1631711460000|2021-09-15 13:11:00|15417.4|15415.4|15416.3|15414.3|15417.8|15415.8|15416.1|15414.1|109
1631711470000|2021-09-15 13:11:10|15416.2|15414.2|15415.7|15413.7|15416.2|15414.2|15415.4|15413.4|41
1631711480000|2021-09-15 13:11:20|15415.6|15413.6|15416.1|15414.1|15416.1|15414.1|15415.6|15413.6|15
1631711490000|2021-09-15 13:11:30|15415.9|15413.9|15415.9|15413.9|15416.1|15414.1|15415.8|15413.8|7
1631711500000|2021-09-15 13:11:40|15416.1|15414.1|15416.3|15414.3|15416.6|15414.6|15415.6|15413.6|19
1631711510000|2021-09-15 13:11:50|15416.7|15414.7|15417.6|15415.6|15417.6|15415.6|15416.6|15414.6|74
1631711520000|2021-09-15 13:12:00|15417.7|15415.7|15417.2|15415.2|15417.7|15415.7|15416.7|15414.7|13
1631711530000|2021-09-15 13:12:10|15417.1|15415.1|15417.2|15415.2|15417.3|15415.3|15416.8|15414.8|7
1631711540000|2021-09-15 13:12:20|15417.3|15415.3|15416.9|15414.9|15417.3|15415.3|15416.8|15414.8|5
1631711550000|2021-09-15 13:12:30|15417.2|15415.2|15417.4|15415.4|15417.6|15415.6|15416.9|15414.9|6
1631711560000|2021-09-15 13:12:40|15417.6|15415.6|15419.1|15417.1|15419.2|15417.2|15417.3|15415.3|42
1631711570000|2021-09-15 13:12:50|15418.9|15416.9|15418.7|15416.7|15418.9|15416.9|15418.3|15416.3|98
1631711580000|2021-09-15 13:13:00|15418.8|15416.8|15419.3|15417.3|15419.3|15417.3|15418.8|15416.8|30
1631711590000|2021-09-15 13:13:10|15419.4|15417.4|15419.1|15417.1|15420.3|15418.3|15418.8|15416.8|114
1631711600000|2021-09-15 13:13:20|15419.2|15417.2|15419.2|15417.2|15419.4|15417.4|15418.7|15416.7|34
1631711610000|2021-09-15 13:13:30|15419.3|15417.3|15418.9|15416.9|15419.7|15417.7|15418.8|15416.8|43
1631711620000|2021-09-15 13:13:40|15418.8|15416.8|15418.9|15416.9|15419.1|15417.1|15418.2|15416.2|16
1631711630000|2021-09-15 13:13:50|15418.8|15416.8|15418.8|15416.8|15418.9|15416.9|15418.8|15416.8|2
1631711640000|2021-09-15 13:14:00|15418.7|15416.7|15418.8|15416.8|15419.1|15417.1|15418.7|15416.7|13
1631711650000|2021-09-15 13:14:10|15418.9|15416.9|15418.8|15416.8|15419.1|15417.1|15418.6|15416.6|28
1631711660000|2021-09-15 13:14:20|15418.9|15416.9|15419.3|15417.3|15419.3|15417.3|15418.7|15416.7|19
1631711670000|2021-09-15 13:14:30|15419.4|15417.4|15419.8|15417.8|15420.1|15418.1|15419.3|15417.3|74
1631711680000|2021-09-15 13:14:40|15419.9|15417.9|15421.3|15419.3|15421.7|15419.7|15419.9|15417.9|56
1631711690000|2021-09-15 13:14:50|15421.6|15419.6|15421.6|15419.6|15421.8|15419.8|15420.8|15418.8|28
1631711700000|2021-09-15 13:15:00|15421.4|15419.4|15421.2|15419.2|15422.1|15420.1|15421.2|15419.2|51
1631711710000|2021-09-15 13:15:10|15420.2|15418.2|15420.6|15418.6|15420.9|15418.9|15419.9|15417.9|47
1631711720000|2021-09-15 13:15:20|15420.3|15418.3|15419.7|15417.7|15420.3|15418.3|15419.6|15417.6|38
1631711730000|2021-09-15 13:15:30|15419.9|15417.9|15418.6|15416.6|15419.9|15417.9|15418.4|15416.4|28
1631711740000|2021-09-15 13:15:40|15418.4|15416.4|15419.3|15417.3|15419.6|15417.6|15418.4|15416.4|26
1631711750000|2021-09-15 13:15:50|15419.4|15417.4|15419.3|15417.3|15419.6|15417.6|15418.2|15416.2|26
1631711760000|2021-09-15 13:16:00|15419.7|15417.7|15420.6|15418.6|15420.9|15418.9|15419.7|15417.7|31
1631711770000|2021-09-15 13:16:10|15420.4|15418.4|15420.2|15418.2|15420.6|15418.6|15420.1|15418.1|26
1631711780000|2021-09-15 13:16:20|15420.1|15418.1|15421.4|15419.4|15421.4|15419.4|15420.1|15418.1|22
1631711790000|2021-09-15 13:16:30|15421.6|15419.6|15421.6|15419.6|15422.1|15420.1|15420.8|15418.8|70
1631711800000|2021-09-15 13:16:40|15421.9|15419.9|15422.1|15420.1|15422.1|15420.1|15420.8|15418.8|29
1631711810000|2021-09-15 13:16:50|15421.8|15419.8|15422.4|15420.4|15422.9|15420.9|15421.8|15419.8|51
1631711820000|2021-09-15 13:17:00|15422.6|15420.6|15422.2|15420.2|15423.4|15421.4|15422.2|15420.2|136
1631711830000|2021-09-15 13:17:10|15422.3|15420.3|15423.4|15421.4|15423.7|15421.7|15422.3|15420.3|43
1631711840000|2021-09-15 13:17:20|15423.2|15421.2|15422.9|15420.9|15423.7|15421.7|15422.9|15420.9|60
1631711850000|2021-09-15 13:17:30|15422.8|15420.8|15421.7|15419.7|15422.8|15420.8|15421.6|15419.6|52
1631711860000|2021-09-15 13:17:40|15421.8|15419.8|15421.6|15419.6|15421.9|15419.9|15421.6|15419.6|21
1631711870000|2021-09-15 13:17:50|15421.7|15419.7|15419.8|15417.8|15421.7|15419.7|15419.3|15417.3|71
1631711880000|2021-09-15 13:18:00|15419.9|15417.9|15420.1|15418.1|15420.4|15418.4|15419.8|15417.8|43
1631711890000|2021-09-15 13:18:10|15420.2|15418.2|15419.3|15417.3|15420.4|15418.4|15418.6|15416.6|43
1631711900000|2021-09-15 13:18:20|15419.4|15417.4|15418.6|15416.6|15420.2|15418.2|15418.4|15416.4|46
1631711910000|2021-09-15 13:18:30|15418.7|15416.7|15419.6|15417.6|15419.8|15417.8|15418.3|15416.3|32
1631711920000|2021-09-15 13:18:40|15419.7|15417.7|15418.8|15416.8|15419.8|15417.8|15418.7|15416.7|14
1631711930000|2021-09-15 13:18:50|15418.9|15416.9|15418.3|15416.3|15419.3|15417.3|15418.1|15416.1|81
1631711940000|2021-09-15 13:19:00|15418.4|15416.4|15417.7|15415.7|15418.8|15416.8|15417.7|15415.7|166
1631711950000|2021-09-15 13:19:10|15417.4|15415.4|15417.8|15415.8|15417.8|15415.8|15417.3|15415.3|31
1631711960000|2021-09-15 13:19:20|15417.7|15415.7|15418.6|15416.6|15418.7|15416.7|15417.7|15415.7|18
1631711970000|2021-09-15 13:19:30|15418.7|15416.7|15416.6|15414.6|15418.7|15416.7|15416.6|15414.6|24
1631711980000|2021-09-15 13:19:40|15416.4|15414.4|15414.6|15412.6|15416.7|15414.7|15413.8|15411.8|120
1631711990000|2021-09-15 13:19:50|15414.8|15412.8|15413.3|15411.3|15414.8|15412.8|15413.1|15411.1|100
1631712000000|2021-09-15 13:20:00|15413.1|15411.1|15413.3|15411.3|15414.6|15412.6|15412.8|15410.8|102
1631712010000|2021-09-15 13:20:10|15413.1|15411.1|15413.8|15411.8|15414.6|15412.6|15413.1|15411.1|117
1631712020000|2021-09-15 13:20:20|15413.7|15411.7|15411.6|15409.6|15414.1|15412.1|15411.2|15409.2|235
1631712030000|2021-09-15 13:20:30|15410.7|15408.7|15408.1|15406.1|15410.7|15408.7|15407.8|15405.8|206
1631712040000|2021-09-15 13:20:40|15407.9|15405.9|15409.1|15407.1|15409.2|15407.2|15407.9|15405.9|89
1631712050000|2021-09-15 13:20:50|15409.7|15407.7|15409.6|15407.6|15410.3|15408.3|15409.3|15407.3|79
1631712060000|2021-09-15 13:21:00|15409.7|15407.7|15410.2|15408.2|15410.8|15408.8|15408.7|15406.7|130
1631712070000|2021-09-15 13:21:10|15410.3|15408.3|15410.3|15408.3|15411.2|15409.2|15409.2|15407.2|93
1631712080000|2021-09-15 13:21:20|15410.2|15408.2|15410.6|15408.6|15410.7|15408.7|15410.2|15408.2|66
1631712090000|2021-09-15 13:21:30|15410.7|15408.7|15410.8|15408.8|15410.9|15408.9|15410.2|15408.2|81
1631712100000|2021-09-15 13:21:40|15410.7|15408.7|15410.8|15408.8|15410.9|15408.9|15410.6|15408.6|19
1631712110000|2021-09-15 13:21:50|15410.7|15408.7|15409.6|15407.6|15410.7|15408.7|15409.3|15407.3|31
1631712120000|2021-09-15 13:22:00|15409.4|15407.4|15409.6|15407.6|15409.9|15407.9|15409.1|15407.1|44
1631712130000|2021-09-15 13:22:10|15409.1|15407.1|15409.6|15407.6|15410.1|15408.1|15408.9|15406.9|34
1631712140000|2021-09-15 13:22:20|15409.7|15407.7|15410.6|15408.6|15410.9|15408.9|15409.7|15407.7|36
1631712150000|2021-09-15 13:22:30|15410.7|15408.7|15410.6|15408.6|15410.8|15408.8|15410.3|15408.3|29
1631712160000|2021-09-15 13:22:40|15410.7|15408.7|15413.3|15411.3|15413.6|15411.6|15410.7|15408.7|107
1631712170000|2021-09-15 13:22:50|15413.4|15411.4|15413.1|15411.1|15414.6|15412.6|15412.8|15410.8|158
1631712180000|2021-09-15 13:23:00|15412.4|15410.4|15410.3|15408.3|15412.4|15410.4|15410.1|15408.1|109
1631712190000|2021-09-15 13:23:10|15410.1|15408.1|15411.4|15409.4|15411.4|15409.4|15409.9|15407.9|50
1631712200000|2021-09-15 13:23:20|15411.6|15409.6|15412.8|15410.8|15413.1|15411.1|15411.1|15409.1|70
1631712210000|2021-09-15 13:23:30|15412.9|15410.9|15414.1|15412.1|15414.8|15412.8|15412.9|15410.9|68
1631712220000|2021-09-15 13:23:40|15413.8|15411.8|15412.3|15410.3|15413.8|15411.8|15411.9|15409.9|58
1631712230000|2021-09-15 13:23:50|15412.2|15410.2|15412.4|15410.4|15412.7|15410.7|15411.8|15409.8|27
1631712240000|2021-09-15 13:24:00|15412.3|15410.3|15410.8|15408.8|15413.3|15411.3|15410.8|15408.8|71
1631712250000|2021-09-15 13:24:10|15410.7|15408.7|15409.9|15407.9|15411.1|15409.1|15408.7|15406.7|256
1631712260000|2021-09-15 13:24:20|15409.8|15407.8|15409.3|15407.3|15409.8|15407.8|15408.9|15406.9|62
1631712270000|2021-09-15 13:24:30|15409.4|15407.4|15409.4|15407.4|15410.1|15408.1|15409.3|15407.3|38
1631712280000|2021-09-15 13:24:40|15409.3|15407.3|15409.4|15407.4|15409.4|15407.4|15408.3|15406.3|37
1631712290000|2021-09-15 13:24:50|15409.2|15407.2|15409.9|15407.9|15410.2|15408.2|15408.9|15406.9|25
1631712300000|2021-09-15 13:25:00|15409.1|15407.1|15409.9|15407.9|15410.3|15408.3|15409.1|15407.1|121
1631712310000|2021-09-15 13:25:10|15409.8|15407.8|15409.6|15407.6|15410.6|15408.6|15409.6|15407.6|45
1631712320000|2021-09-15 13:25:20|15409.3|15407.3|15410.3|15408.3|15411.1|15409.1|15409.3|15407.3|61
1631712330000|2021-09-15 13:25:30|15410.1|15408.1|15410.2|15408.2|15410.7|15408.7|15409.7|15407.7|46
1631712340000|2021-09-15 13:25:40|15410.3|15408.3|15409.1|15407.1|15410.3|15408.3|15408.9|15406.9|43
1631712350000|2021-09-15 13:25:50|15408.9|15406.9|15408.1|15406.1|15409.6|15407.6|15407.7|15405.7|56
1631712360000|2021-09-15 13:26:00|15407.9|15405.9|15408.4|15406.4|15409.3|15407.3|15407.3|15405.3|31
1631712370000|2021-09-15 13:26:10|15408.6|15406.6|15408.3|15406.3|15408.8|15406.8|15408.2|15406.2|32
1631712380000|2021-09-15 13:26:20|15408.2|15406.2|15409.9|15407.9|15410.6|15408.6|15408.1|15406.1|41
1631712390000|2021-09-15 13:26:30|15410.1|15408.1|15409.7|15407.7|15410.3|15408.3|15409.7|15407.7|64
1631712400000|2021-09-15 13:26:40|15409.6|15407.6|15409.8|15407.8|15410.3|15408.3|15409.1|15407.1|45
1631712410000|2021-09-15 13:26:50|15409.7|15407.7|15409.1|15407.1|15409.8|15407.8|15408.8|15406.8|46
1631712420000|2021-09-15 13:27:00|15408.8|15406.8|15408.1|15406.1|15408.9|15406.9|15407.4|15405.4|83
1631712430000|2021-09-15 13:27:10|15407.8|15405.8|15409.1|15407.1|15409.8|15407.8|15407.4|15405.4|57
1631712440000|2021-09-15 13:27:20|15408.7|15406.7|15408.1|15406.1|15408.7|15406.7|15407.3|15405.3|31
1631712450000|2021-09-15 13:27:30|15408.2|15406.2|15407.8|15405.8|15408.6|15406.6|15407.6|15405.6|30
1631712460000|2021-09-15 13:27:40|15407.6|15405.6|15407.7|15405.7|15407.7|15405.7|15405.1|15403.1|176
1631712470000|2021-09-15 13:27:50|15407.8|15405.8|15406.2|15404.2|15407.8|15405.8|15405.4|15403.4|119
1631712480000|2021-09-15 13:28:00|15405.8|15403.8|15406.3|15404.3|15407.6|15405.6|15403.3|15401.3|471
1631712490000|2021-09-15 13:28:10|15406.4|15404.4|15407.4|15405.4|15407.7|15405.7|15406.2|15404.2|72
1631712500000|2021-09-15 13:28:20|15407.1|15405.1|15407.6|15405.6|15407.6|15405.6|15406.6|15404.6|39
1631712510000|2021-09-15 13:28:30|15407.8|15405.8|15407.8|15405.8|15408.3|15406.3|15407.3|15405.3|41
1631712520000|2021-09-15 13:28:40|15407.7|15405.7|15408.6|15406.6|15409.1|15407.1|15407.1|15405.1|88
1631712530000|2021-09-15 13:28:50|15408.7|15406.7|15409.1|15407.1|15409.1|15407.1|15408.1|15406.1|36
1631712540000|2021-09-15 13:29:00|15409.2|15407.2|15410.6|15408.6|15411.2|15409.2|15409.2|15407.2|124
1631712550000|2021-09-15 13:29:10|15410.4|15408.4|15410.3|15408.3|15410.7|15408.7|15410.1|15408.1|29
1631712560000|2021-09-15 13:29:20|15410.1|15408.1|15411.3|15409.3|15411.8|15409.8|15410.1|15408.1|85
1631712570000|2021-09-15 13:29:30|15411.1|15409.1|15411.3|15409.3|15411.7|15409.7|15410.8|15408.8|64
1631712580000|2021-09-15 13:29:40|15411.2|15409.2|15412.4|15410.4|15412.7|15410.7|15411.1|15409.1|61
1631712590000|2021-09-15 13:29:50|15412.6|15410.6|15411.7|15409.7|15412.7|15410.7|15411.1|15409.1|135
1631712600000|2021-09-15 13:30:00|15411.2|15410.2|15413.2|15412.2|15417.4|15416.4|15410.7|15409.7|1415
1631712610000|2021-09-15 13:30:10|15414.6|15413.6|15430.1|15429.1|15430.1|15429.1|15413.2|15412.2|1376
1631712620000|2021-09-15 13:30:20|15430.6|15429.6|15427.9|15426.9|15431.9|15430.9|15426.1|15425.1|1231
1631712630000|2021-09-15 13:30:30|15428.1|15427.1|15431.3|15430.3|15431.3|15430.3|15421.6|15420.6|965
1631712640000|2021-09-15 13:30:40|15431.2|15430.2|15430.6|15429.6|15434.2|15433.2|15427.8|15426.8|727
1631712650000|2021-09-15 13:30:50|15430.3|15429.3|15436.3|15435.3|15437.2|15436.2|15429.6|15428.6|929
1631712660000|2021-09-15 13:31:00|15436.4|15435.4|15429.9|15428.9|15439.2|15438.2|15428.4|15427.4|1044
1631712670000|2021-09-15 13:31:10|15429.7|15428.7|15425.6|15424.6|15431.8|15430.8|15424.8|15423.8|564
1631712680000|2021-09-15 13:31:20|15424.6|15423.6|15418.3|15417.3|15424.8|15423.8|15416.8|15415.8|981
1631712690000|2021-09-15 13:31:30|15418.2|15417.2|15419.6|15418.6|15421.1|15420.1|15416.3|15415.3|430
1631712700000|2021-09-15 13:31:40|15418.9|15417.9|15412.7|15411.7|15419.3|15418.3|15411.3|15410.3|555
1631712710000|2021-09-15 13:31:50|15412.8|15411.8|15414.3|15413.3|15414.4|15413.4|15409.8|15408.8|654
1631712720000|2021-09-15 13:32:00|15414.7|15413.7|15411.1|15410.1|15419.6|15418.6|15410.9|15409.9|666
1631712730000|2021-09-15 13:32:10|15409.6|15408.6|15403.1|15402.1|15410.4|15409.4|15401.6|15400.6|1068
1631712740000|2021-09-15 13:32:20|15403.4|15402.4|15401.8|15400.8|15405.7|15404.7|15400.7|15399.7|764
1631712750000|2021-09-15 13:32:30|15401.7|15400.7|15399.6|15398.6|15402.3|15401.3|15393.3|15392.3|1219
1631712760000|2021-09-15 13:32:40|15399.8|15398.8|15391.1|15390.1|15399.8|15398.8|15390.9|15389.9|1001
1631712770000|2021-09-15 13:32:50|15391.6|15390.6|15390.1|15389.1|15393.6|15392.6|15388.8|15387.8|580
1631712780000|2021-09-15 13:33:00|15390.3|15389.3|15389.3|15388.3|15395.4|15394.4|15387.8|15386.8|959
1631712790000|2021-09-15 13:33:10|15389.1|15388.1|15390.2|15389.2|15394.3|15393.3|15387.8|15386.8|604
1631712800000|2021-09-15 13:33:20|15390.1|15389.1|15391.2|15390.2|15391.3|15390.3|15385.8|15384.8|838
1631712810000|2021-09-15 13:33:30|15391.3|15390.3|15386.2|15385.2|15392.1|15391.1|15385.8|15384.8|482
1631712820000|2021-09-15 13:33:40|15386.3|15385.3|15390.8|15389.8|15391.7|15390.7|15384.3|15383.3|777
1631712830000|2021-09-15 13:33:50|15391.3|15390.3|15392.2|15391.2|15397.8|15396.8|15390.8|15389.8|674
1631712840000|2021-09-15 13:34:00|15391.3|15390.3|15392.8|15391.8|15393.3|15392.3|15389.9|15388.9|404
1631712850000|2021-09-15 13:34:10|15391.6|15390.6|15390.1|15389.1|15394.6|15393.6|15388.4|15387.4|610
1631712860000|2021-09-15 13:34:20|15391.1|15390.1|15394.1|15393.1|15395.1|15394.1|15391.1|15390.1|416
1631712870000|2021-09-15 13:34:30|15394.2|15393.2|15394.3|15393.3|15396.6|15395.6|15391.9|15390.9|464
1631712880000|2021-09-15 13:34:40|15393.3|15392.3|15392.1|15391.1|15395.3|15394.3|15390.9|15389.9|288
1631712890000|2021-09-15 13:34:50|15392.2|15391.2|15389.8|15388.8|15392.8|15391.8|15389.8|15388.8|273
1631712900000|2021-09-15 13:35:00|15389.4|15388.4|15381.6|15380.6|15391.7|15390.7|15379.7|15378.7|1258
1631712910000|2021-09-15 13:35:10|15381.3|15380.3|15386.4|15385.4|15386.4|15385.4|15380.3|15379.3|584
1631712920000|2021-09-15 13:35:20|15386.3|15385.3|15380.3|15379.3|15386.3|15385.3|15379.3|15378.3|824
1631712930000|2021-09-15 13:35:30|15380.4|15379.4|15388.9|15387.9|15390.7|15389.7|15380.1|15379.1|755
1631712940000|2021-09-15 13:35:40|15389.1|15388.1|15394.6|15393.6|15394.8|15393.8|15389.1|15388.1|664
1631712950000|2021-09-15 13:35:50|15394.4|15393.4|15390.9|15389.9|15394.4|15393.4|15389.6|15388.6|338
1631712960000|2021-09-15 13:36:00|15391.2|15390.2|15387.8|15386.8|15393.1|15392.1|15387.4|15386.4|524
1631712970000|2021-09-15 13:36:10|15387.9|15386.9|15387.4|15386.4|15391.3|15390.3|15387.4|15386.4|344
1631712980000|2021-09-15 13:36:20|15387.3|15386.3|15380.3|15379.3|15388.1|15387.1|15380.2|15379.2|502
1631712990000|2021-09-15 13:36:30|15380.8|15379.8|15382.6|15381.6|15385.8|15384.8|15380.1|15379.1|527
1631713000000|2021-09-15 13:36:40|15382.3|15381.3|15381.4|15380.4|15382.6|15381.6|15379.2|15378.2|465
1631713010000|2021-09-15 13:36:50|15381.2|15380.2|15374.6|15373.6|15383.7|15382.7|15374.6|15373.6|719
1631713020000|2021-09-15 13:37:00|15375.1|15374.1|15376.6|15375.6|15380.3|15379.3|15374.3|15373.3|591
1631713030000|2021-09-15 13:37:10|15376.1|15375.1|15369.6|15368.6|15376.3|15375.3|15368.3|15367.3|622
1631713040000|2021-09-15 13:37:20|15369.4|15368.4|15365.1|15364.1|15369.4|15368.4|15363.8|15362.8|663
1631713050000|2021-09-15 13:37:30|15365.2|15364.2|15368.3|15367.3|15368.3|15367.3|15363.8|15362.8|578
1631713060000|2021-09-15 13:37:40|15368.1|15367.1|15365.3|15364.3|15368.6|15367.6|15364.3|15363.3|460
1631713070000|2021-09-15 13:37:50|15364.2|15363.2|15367.8|15366.8|15368.6|15367.6|15364.1|15363.1|407
1631713080000|2021-09-15 13:38:00|15368.3|15367.3|15365.4|15364.4|15368.3|15367.3|15361.1|15360.1|796
1631713090000|2021-09-15 13:38:10|15365.2|15364.2|15372.3|15371.3|15372.3|15371.3|15365.1|15364.1|584
1631713100000|2021-09-15 13:38:20|15372.1|15371.1|15369.4|15368.4|15372.2|15371.2|15365.8|15364.8|516
1631713110000|2021-09-15 13:38:30|15369.6|15368.6|15365.1|15364.1|15369.6|15368.6|15363.4|15362.4|439
1631713120000|2021-09-15 13:38:40|15364.8|15363.8|15361.8|15360.8|15367.1|15366.1|15360.3|15359.3|387
1631713130000|2021-09-15 13:38:50|15361.1|15360.1|15363.6|15362.6|15363.6|15362.6|15359.4|15358.4|459
1631713140000|2021-09-15 13:39:00|15363.9|15362.9|15359.2|15358.2|15365.4|15364.4|15359.2|15358.2|398
1631713150000|2021-09-15 13:39:10|15358.4|15357.4|15360.8|15359.8|15362.8|15361.8|15358.3|15357.3|515
1631713160000|2021-09-15 13:39:20|15361.6|15360.6|15356.9|15355.9|15361.6|15360.6|15356.4|15355.4|457
1631713170000|2021-09-15 13:39:30|15357.1|15356.1|15360.3|15359.3|15360.9|15359.9|15356.4|15355.4|435
1631713180000|2021-09-15 13:39:40|15360.4|15359.4|15362.9|15361.9|15363.2|15362.2|15360.1|15359.1|405
1631713190000|2021-09-15 13:39:50|15362.8|15361.8|15360.6|15359.6|15362.8|15361.8|15359.8|15358.8|183
1631713200000|2021-09-15 13:40:00|15360.8|15359.8|15360.7|15359.7|15362.9|15361.9|15357.9|15356.9|751
1631713210000|2021-09-15 13:40:10|15361.1|15360.1|15364.4|15363.4|15364.8|15363.8|15360.4|15359.4|554
1631713220000|2021-09-15 13:40:20|15364.6|15363.6|15364.9|15363.9|15367.8|15366.8|15363.8|15362.8|385
1631713230000|2021-09-15 13:40:30|15365.6|15364.6|15363.6|15362.6|15366.3|15365.3|15363.2|15362.2|273
1631713240000|2021-09-15 13:40:40|15363.8|15362.8|15359.3|15358.3|15363.8|15362.8|15359.2|15358.2|396
1631713250000|2021-09-15 13:40:50|15359.4|15358.4|15361.4|15360.4|15364.3|15363.3|15359.4|15358.4|293
1631713260000|2021-09-15 13:41:00|15361.3|15360.3|15356.1|15355.1|15361.3|15360.3|15355.2|15354.2|655
1631713270000|2021-09-15 13:41:10|15355.8|15354.8|15354.1|15353.1|15356.6|15355.6|15352.8|15351.8|541
1631713280000|2021-09-15 13:41:20|15354.2|15353.2|15347.3|15346.3|15356.1|15355.1|15345.2|15344.2|1333
1631713290000|2021-09-15 13:41:30|15346.9|15345.9|15351.9|15350.9|15352.8|15351.8|15344.6|15343.6|611
1631713300000|2021-09-15 13:41:40|15351.8|15350.8|15351.6|15350.6|15353.9|15352.9|15350.1|15349.1|364
1631713310000|2021-09-15 13:41:50|15351.3|15350.3|15350.8|15349.8|15351.8|15350.8|15348.9|15347.9|251
1631713320000|2021-09-15 13:42:00|15350.9|15349.9|15353.1|15352.1|15353.7|15352.7|15348.4|15347.4|346
1631713330000|2021-09-15 13:42:10|15352.9|15351.9|15350.1|15349.1|15353.3|15352.3|15349.6|15348.6|308
1631713340000|2021-09-15 13:42:20|15349.9|15348.9|15351.7|15350.7|15352.1|15351.1|15348.4|15347.4|582
1631713350000|2021-09-15 13:42:30|15351.6|15350.6|15347.3|15346.3|15352.1|15351.1|15346.9|15345.9|359
1631713360000|2021-09-15 13:42:40|15346.8|15345.8|15346.6|15345.6|15349.8|15348.8|15345.4|15344.4|633
1631713370000|2021-09-15 13:42:50|15346.2|15345.2|15343.2|15342.2|15346.2|15345.2|15341.9|15340.9|498
1631713380000|2021-09-15 13:43:00|15343.3|15342.3|15341.3|15340.3|15343.8|15342.8|15338.6|15337.6|522
1631713390000|2021-09-15 13:43:10|15341.1|15340.1|15344.1|15343.1|15344.3|15343.3|15338.4|15337.4|328
1631713400000|2021-09-15 13:43:20|15344.3|15343.3|15349.1|15348.1|15349.6|15348.6|15344.3|15343.3|517
1631713410000|2021-09-15 13:43:30|15348.8|15347.8|15348.9|15347.9|15349.8|15348.8|15346.4|15345.4|456
1631713420000|2021-09-15 13:43:40|15349.1|15348.1|15348.1|15347.1|15350.3|15349.3|15346.3|15345.3|508
1631713430000|2021-09-15 13:43:50|15347.9|15346.9|15348.1|15347.1|15351.3|15350.3|15346.4|15345.4|349
1631713440000|2021-09-15 13:44:00|15347.9|15346.9|15347.4|15346.4|15348.6|15347.6|15345.8|15344.8|323
1631713450000|2021-09-15 13:44:10|15347.3|15346.3|15351.1|15350.1|15352.8|15351.8|15347.3|15346.3|289
1631713460000|2021-09-15 13:44:20|15350.9|15349.9|15350.7|15349.7|15351.3|15350.3|15347.8|15346.8|345
1631713470000|2021-09-15 13:44:30|15351.4|15350.4|15350.3|15349.3|15351.6|15350.6|15349.6|15348.6|268
1631713480000|2021-09-15 13:44:40|15350.2|15349.2|15346.4|15345.4|15350.4|15349.4|15345.9|15344.9|210
1631713490000|2021-09-15 13:44:50|15346.1|15345.1|15348.4|15347.4|15349.4|15348.4|15345.8|15344.8|233
1631713500000|2021-09-15 13:45:00|15348.6|15347.6|15349.7|15348.7|15352.4|15351.4|15346.8|15345.8|793
1631713510000|2021-09-15 13:45:10|15349.6|15348.6|15360.3|15359.3|15360.9|15359.9|15349.6|15348.6|861
1631713520000|2021-09-15 13:45:20|15359.9|15358.9|15360.4|15359.4|15361.8|15360.8|15357.1|15356.1|627
1631713530000|2021-09-15 13:45:30|15360.8|15359.8|15359.3|15358.3|15361.3|15360.3|15357.2|15356.2|521
1631713540000|2021-09-15 13:45:40|15359.1|15358.1|15360.1|15359.1|15361.4|15360.4|15359.1|15358.1|339
1631713550000|2021-09-15 13:45:50|15360.4|15359.4|15357.3|15356.3|15361.1|15360.1|15356.1|15355.1|397
1631713560000|2021-09-15 13:46:00|15357.6|15356.6|15364.7|15363.7|15364.7|15363.7|15357.1|15356.1|435
1631713570000|2021-09-15 13:46:10|15364.3|15363.3|15363.1|15362.1|15365.7|15364.7|15362.9|15361.9|346
1631713580000|2021-09-15 13:46:20|15362.9|15361.9|15363.4|15362.4|15364.9|15363.9|15360.6|15359.6|479
1631713590000|2021-09-15 13:46:30|15363.6|15362.6|15359.6|15358.6|15363.7|15362.7|15357.9|15356.9|314
1631713600000|2021-09-15 13:46:40|15359.3|15358.3|15357.6|15356.6|15360.9|15359.9|15357.3|15356.3|346
1631713610000|2021-09-15 13:46:50|15357.7|15356.7|15356.9|15355.9|15358.6|15357.6|15353.8|15352.8|537
1631713620000|2021-09-15 13:47:00|15357.1|15356.1|15356.2|15355.2|15359.6|15358.6|15355.1|15354.1|358
1631713630000|2021-09-15 13:47:10|15356.4|15355.4|15355.6|15354.6|15357.6|15356.6|15355.1|15354.1|162
1631713640000|2021-09-15 13:47:20|15355.4|15354.4|15359.1|15358.1|15359.3|15358.3|15354.8|15353.8|294
1631713650000|2021-09-15 13:47:30|15359.9|15358.9|15363.7|15362.7|15363.7|15362.7|15357.6|15356.6|313
1631713660000|2021-09-15 13:47:40|15364.2|15363.2|15365.9|15364.9|15367.1|15366.1|15363.6|15362.6|449
1631713670000|2021-09-15 13:47:50|15366.7|15365.7|15368.3|15367.3|15369.9|15368.9|15365.6|15364.6|636
1631713680000|2021-09-15 13:48:00|15368.1|15367.1|15373.3|15372.3|15373.8|15372.8|15367.6|15366.6|558
1631713690000|2021-09-15 13:48:10|15373.4|15372.4|15372.8|15371.8|15374.3|15373.3|15371.6|15370.6|1264
1631713700000|2021-09-15 13:48:20|15372.6|15371.6|15373.2|15372.2|15373.2|15372.2|15368.3|15367.3|448
1631713710000|2021-09-15 13:48:30|15372.9|15371.9|15371.8|15370.8|15374.4|15373.4|15371.1|15370.1|436
1631713720000|2021-09-15 13:48:40|15371.9|15370.9|15368.3|15367.3|15372.9|15371.9|15368.2|15367.2|264
1631713730000|2021-09-15 13:48:50|15368.6|15367.6|15368.3|15367.3|15370.8|15369.8|15368.1|15367.1|315
1631713740000|2021-09-15 13:49:00|15368.4|15367.4|15366.3|15365.3|15368.6|15367.6|15364.9|15363.9|365
1631713750000|2021-09-15 13:49:10|15366.8|15365.8|15369.3|15368.3|15369.3|15368.3|15366.3|15365.3|329
1631713760000|2021-09-15 13:49:20|15369.4|15368.4|15372.8|15371.8|15374.4|15373.4|15366.3|15365.3|412
1631713770000|2021-09-15 13:49:30|15372.6|15371.6|15376.7|15375.7|15377.4|15376.4|15372.2|15371.2|453
1631713780000|2021-09-15 13:49:40|15376.6|15375.6|15373.9|15372.9|15377.7|15376.7|15371.6|15370.6|380
1631713790000|2021-09-15 13:49:50|15373.8|15372.8|15381.1|15380.1|15381.1|15380.1|15373.1|15372.1|487
1631713800000|2021-09-15 13:50:00|15381.4|15380.4|15378.8|15377.8|15382.8|15381.8|15375.2|15374.2|773
1631713810000|2021-09-15 13:50:10|15379.1|15378.1|15381.1|15380.1|15382.8|15381.8|15378.8|15377.8|305
1631713820000|2021-09-15 13:50:20|15381.2|15380.2|15378.7|15377.7|15381.6|15380.6|15376.9|15375.9|310
1631713830000|2021-09-15 13:50:30|15378.3|15377.3|15371.1|15370.1|15378.6|15377.6|15370.1|15369.1|559
1631713840000|2021-09-15 13:50:40|15370.8|15369.8|15374.3|15373.3|15374.4|15373.4|15370.8|15369.8|322
1631713850000|2021-09-15 13:50:50|15374.1|15373.1|15371.4|15370.4|15374.8|15373.8|15371.3|15370.3|212
1631713860000|2021-09-15 13:51:00|15371.2|15370.2|15374.4|15373.4|15374.4|15373.4|15369.3|15368.3|405
1631713870000|2021-09-15 13:51:10|15374.3|15373.3|15372.1|15371.1|15374.3|15373.3|15370.7|15369.7|243
1631713880000|2021-09-15 13:51:20|15372.4|15371.4|15368.4|15367.4|15373.2|15372.2|15367.6|15366.6|399
1631713890000|2021-09-15 13:51:30|15368.3|15367.3|15372.9|15371.9|15373.1|15372.1|15368.3|15367.3|234
1631713900000|2021-09-15 13:51:40|15373.1|15372.1|15372.7|15371.7|15375.9|15374.9|15371.6|15370.6|281
1631713910000|2021-09-15 13:51:50|15373.1|15372.1|15372.3|15371.3|15376.1|15375.1|15371.7|15370.7|218
1631713920000|2021-09-15 13:52:00|15372.7|15371.7|15369.6|15368.6|15374.1|15373.1|15368.4|15367.4|276
1631713930000|2021-09-15 13:52:10|15369.4|15368.4|15371.3|15370.3|15371.3|15370.3|15369.4|15368.4|154
1631713940000|2021-09-15 13:52:20|15372.1|15371.1|15362.3|15361.3|15372.1|15371.1|15361.7|15360.7|503
1631713950000|2021-09-15 13:52:30|15362.4|15361.4|15358.1|15357.1|15362.7|15361.7|15355.9|15354.9|589
1631713960000|2021-09-15 13:52:40|15358.3|15357.3|15358.1|15357.1|15360.4|15359.4|15357.8|15356.8|322
1631713970000|2021-09-15 13:52:50|15357.9|15356.9|15355.8|15354.8|15361.6|15360.6|15355.2|15354.2|360
1631713980000|2021-09-15 13:53:00|15355.6|15354.6|15360.1|15359.1|15360.8|15359.8|15353.6|15352.6|517
1631713990000|2021-09-15 13:53:10|15360.7|15359.7|15361.8|15360.8|15362.6|15361.6|15359.9|15358.9|321
1631714000000|2021-09-15 13:53:20|15362.1|15361.1|15360.1|15359.1|15362.7|15361.7|15359.8|15358.8|180
1631714010000|2021-09-15 13:53:30|15359.9|15358.9|15358.1|15357.1|15361.7|15360.7|15357.8|15356.8|163
1631714020000|2021-09-15 13:53:40|15358.4|15357.4|15353.9|15352.9|15358.4|15357.4|15353.9|15352.9|305
1631714030000|2021-09-15 13:53:50|15354.1|15353.1|15354.1|15353.1|15354.7|15353.7|15351.9|15350.9|391
1631714040000|2021-09-15 13:54:00|15352.7|15351.7|15353.8|15352.8|15357.8|15356.8|15349.8|15348.8|736
1631714050000|2021-09-15 13:54:10|15353.2|15352.2|15356.3|15355.3|15358.2|15357.2|15351.3|15350.3|327
1631714060000|2021-09-15 13:54:20|15356.2|15355.2|15354.6|15353.6|15357.1|15356.1|15353.3|15352.3|290
1631714070000|2021-09-15 13:54:30|15354.7|15353.7|15359.3|15358.3|15360.1|15359.1|15354.3|15353.3|273
1631714080000|2021-09-15 13:54:40|15359.4|15358.4|15359.9|15358.9|15361.2|15360.2|15357.1|15356.1|276
1631714090000|2021-09-15 13:54:50|15360.1|15359.1|15353.2|15352.2|15360.1|15359.1|15353.2|15352.2|222
1631714100000|2021-09-15 13:55:00|15353.3|15352.3|15355.2|15354.2|15355.6|15354.6|15350.8|15349.8|523
1631714110000|2021-09-15 13:55:10|15355.1|15354.1|15359.8|15358.8|15362.8|15361.8|15355.1|15354.1|526
1631714120000|2021-09-15 13:55:20|15360.4|15359.4|15364.8|15363.8|15367.4|15366.4|15359.7|15358.7|530
1631714130000|2021-09-15 13:55:30|15364.1|15363.1|15355.3|15354.3|15364.1|15363.1|15355.3|15354.3|374
1631714140000|2021-09-15 13:55:40|15355.6|15354.6|15355.3|15354.3|15358.2|15357.2|15354.8|15353.8|284
1631714150000|2021-09-15 13:55:50|15355.8|15354.8|15355.3|15354.3|15360.2|15359.2|15354.6|15353.6|261
1631714160000|2021-09-15 13:56:00|15355.1|15354.1|15358.2|15357.2|15358.2|15357.2|15353.1|15352.1|384
1631714170000|2021-09-15 13:56:10|15358.1|15357.1|15356.8|15355.8|15359.2|15358.2|15355.1|15354.1|253
1631714180000|2021-09-15 13:56:20|15357.1|15356.1|15361.3|15360.3|15361.9|15360.9|15357.1|15356.1|483
1631714190000|2021-09-15 13:56:30|15361.4|15360.4|15364.2|15363.2|15365.4|15364.4|15360.7|15359.7|303
1631714200000|2021-09-15 13:56:40|15364.3|15363.3|15358.6|15357.6|15366.2|15365.2|15358.6|15357.6|494
1631714210000|2021-09-15 13:56:50|15358.7|15357.7|15355.1|15354.1|15359.6|15358.6|15354.6|15353.6|303
1631714220000|2021-09-15 13:57:00|15354.6|15353.6|15361.3|15360.3|15362.8|15361.8|15354.2|15353.2|281
1631714230000|2021-09-15 13:57:10|15361.2|15360.2|15359.3|15358.3|15361.4|15360.4|15358.4|15357.4|163
1631714240000|2021-09-15 13:57:20|15359.6|15358.6|15355.1|15354.1|15359.6|15358.6|15353.6|15352.6|250
1631714250000|2021-09-15 13:57:30|15354.6|15353.6|15353.1|15352.1|15357.6|15356.6|15352.4|15351.4|222
1631714260000|2021-09-15 13:57:40|15352.8|15351.8|15350.8|15349.8|15353.6|15352.6|15350.6|15349.6|315
1631714270000|2021-09-15 13:57:50|15350.9|15349.9|15357.3|15356.3|15359.1|15358.1|15349.6|15348.6|343
1631714280000|2021-09-15 13:58:00|15355.9|15354.9|15359.6|15358.6|15359.8|15358.8|15355.6|15354.6|196
1631714290000|2021-09-15 13:58:10|15359.4|15358.4|15355.1|15354.1|15361.3|15360.3|15353.9|15352.9|407
1631714300000|2021-09-15 13:58:20|15355.3|15354.3|15353.1|15352.1|15356.6|15355.6|15353.1|15352.1|171
1631714310000|2021-09-15 13:58:30|15353.4|15352.4|15357.3|15356.3|15360.8|15359.8|15353.3|15352.3|265
1631714320000|2021-09-15 13:58:40|15357.4|15356.4|15363.1|15362.1|15364.8|15363.8|15357.1|15356.1|294
1631714330000|2021-09-15 13:58:50|15362.6|15361.6|15365.8|15364.8|15366.7|15365.7|15360.7|15359.7|318
1631714340000|2021-09-15 13:59:00|15366.1|15365.1|15368.6|15367.6|15369.7|15368.7|15365.6|15364.6|375
1631714350000|2021-09-15 13:59:10|15368.3|15367.3|15366.9|15365.9|15369.4|15368.4|15365.7|15364.7|195
1631714360000|2021-09-15 13:59:20|15366.8|15365.8|15365.8|15364.8|15367.1|15366.1|15362.9|15361.9|290
1631714370000|2021-09-15 13:59:30|15365.1|15364.1|15364.1|15363.1|15367.6|15366.6|15363.8|15362.8|119
1631714380000|2021-09-15 13:59:40|15363.9|15362.9|15363.7|15362.7|15366.1|15365.1|15363.1|15362.1|128
1631714390000|2021-09-15 13:59:50|15363.8|15362.8|15362.3|15361.3|15365.8|15364.8|15361.2|15360.2|318
1631714400000|2021-09-15 14:00:00|15362.6|15361.6|15364.8|15363.8|15369.9|15368.9|15362.6|15361.6|463
1631714410000|2021-09-15 14:00:10|15364.2|15363.2|15362.1|15361.1|15364.2|15363.2|15357.9|15356.9|578
1631714420000|2021-09-15 14:00:20|15362.3|15361.3|15363.3|15362.3|15363.7|15362.7|15358.8|15357.8|234
1631714430000|2021-09-15 14:00:30|15363.2|15362.2|15359.9|15358.9|15365.9|15364.9|15359.3|15358.3|339
1631714440000|2021-09-15 14:00:40|15360.1|15359.1|15360.1|15359.1|15365.6|15364.6|15360.1|15359.1|254
1631714450000|2021-09-15 14:00:50|15360.3|15359.3|15357.1|15356.1|15361.8|15360.8|15355.3|15354.3|281
1631714460000|2021-09-15 14:01:00|15357.3|15356.3|15355.3|15354.3|15357.4|15356.4|15351.2|15350.2|706
1631714470000|2021-09-15 14:01:10|15355.4|15354.4|15355.3|15354.3|15357.7|15356.7|15352.4|15351.4|230
1631714480000|2021-09-15 14:01:20|15354.8|15353.8|15354.1|15353.1|15356.8|15355.8|15351.8|15350.8|223
1631714490000|2021-09-15 14:01:30|15354.4|15353.4|15351.3|15350.3|15355.1|15354.1|15350.6|15349.6|263
1631714500000|2021-09-15 14:01:40|15351.4|15350.4|15351.3|15350.3|15352.6|15351.6|15349.3|15348.3|331
1631714510000|2021-09-15 14:01:50|15351.2|15350.2|15354.1|15353.1|15355.2|15354.2|15350.2|15349.2|281
1631714520000|2021-09-15 14:02:00|15355.2|15354.2|15358.2|15357.2|15360.8|15359.8|15354.1|15353.1|532
1631714530000|2021-09-15 14:02:10|15358.1|15357.1|15356.6|15355.6|15360.2|15359.2|15355.1|15354.1|245
1631714540000|2021-09-15 14:02:20|15355.3|15354.3|15359.2|15358.2|15359.3|15358.3|15354.7|15353.7|210
1631714550000|2021-09-15 14:02:30|15359.7|15358.7|15359.1|15358.1|15363.8|15362.8|15358.6|15357.6|279
1631714560000|2021-09-15 14:02:40|15359.3|15358.3|15363.1|15362.1|15363.6|15362.6|15358.1|15357.1|150
1631714570000|2021-09-15 14:02:50|15363.3|15362.3|15371.8|15370.8|15372.4|15371.4|15363.1|15362.1|645
1631714580000|2021-09-15 14:03:00|15372.1|15371.1|15375.3|15374.3|15377.7|15376.7|15371.2|15370.2|686
1631714590000|2021-09-15 14:03:10|15375.7|15374.7|15371.6|15370.6|15375.7|15374.7|15370.3|15369.3|408
1631714600000|2021-09-15 14:03:20|15371.9|15370.9|15378.3|15377.3|15378.7|15377.7|15369.8|15368.8|506
1631714610000|2021-09-15 14:03:30|15378.2|15377.2|15377.1|15376.1|15378.8|15377.8|15376.6|15375.6|327
1631714620000|2021-09-15 14:03:40|15377.3|15376.3|15377.8|15376.8|15379.9|15378.9|15376.8|15375.8|299
1631714630000|2021-09-15 14:03:50|15377.7|15376.7|15378.8|15377.8|15378.8|15377.8|15376.3|15375.3|180
1631714640000|2021-09-15 14:04:00|15379.1|15378.1|15383.1|15382.1|15383.7|15382.7|15379.1|15378.1|836
1631714650000|2021-09-15 14:04:10|15383.2|15382.2|15381.1|15380.1|15383.6|15382.6|15380.2|15379.2|291
1631714660000|2021-09-15 14:04:20|15380.8|15379.8|15382.3|15381.3|15382.7|15381.7|15380.2|15379.2|212
1631714670000|2021-09-15 14:04:30|15382.1|15381.1|15377.9|15376.9|15382.9|15381.9|15377.9|15376.9|212
1631714680000|2021-09-15 14:04:40|15378.1|15377.1|15378.8|15377.8|15379.1|15378.1|15376.6|15375.6|321
1631714690000|2021-09-15 14:04:50|15378.9|15377.9|15376.6|15375.6|15378.9|15377.9|15375.6|15374.6|306
1631714700000|2021-09-15 14:05:00|15376.3|15375.3|15377.7|15376.7|15377.7|15376.7|15371.2|15370.2|595
1631714710000|2021-09-15 14:05:10|15378.2|15377.2|15373.6|15372.6|15378.4|15377.4|15373.1|15372.1|148
1631714720000|2021-09-15 14:05:20|15374.1|15373.1|15375.3|15374.3|15377.1|15376.1|15374.1|15373.1|161
1631714730000|2021-09-15 14:05:30|15375.2|15374.2|15376.8|15375.8|15377.2|15376.2|15373.6|15372.6|230
1631714740000|2021-09-15 14:05:40|15376.7|15375.7|15375.8|15374.8|15380.3|15379.3|15375.8|15374.8|257
1631714750000|2021-09-15 14:05:50|15376.1|15375.1|15372.1|15371.1|15376.3|15375.3|15371.9|15370.9|254
1631714760000|2021-09-15 14:06:00|15372.3|15371.3|15377.8|15376.8|15379.1|15378.1|15370.8|15369.8|351
1631714770000|2021-09-15 14:06:10|15377.2|15376.2|15378.9|15377.9|15380.8|15379.8|15377.2|15376.2|324
1631714780000|2021-09-15 14:06:20|15379.1|15378.1|15374.1|15373.1|15379.1|15378.1|15373.1|15372.1|259
1631714790000|2021-09-15 14:06:30|15374.2|15373.2|15375.1|15374.1|15375.1|15374.1|15373.1|15372.1|336
1631714800000|2021-09-15 14:06:40|15375.3|15374.3|15375.3|15374.3|15376.1|15375.1|15373.4|15372.4|193
1631714810000|2021-09-15 14:06:50|15375.2|15374.2|15370.8|15369.8|15375.2|15374.2|15370.6|15369.6|264
1631714820000|2021-09-15 14:07:00|15370.6|15369.6|15375.8|15374.8|15377.2|15376.2|15370.6|15369.6|237
1631714830000|2021-09-15 14:07:10|15375.1|15374.1|15372.8|15371.8|15375.8|15374.8|15372.2|15371.2|179
1631714840000|2021-09-15 14:07:20|15373.1|15372.1|15369.9|15368.9|15373.9|15372.9|15369.7|15368.7|191
1631714850000|2021-09-15 14:07:30|15370.1|15369.1|15364.1|15363.1|15370.7|15369.7|15363.2|15362.2|621
1631714860000|2021-09-15 14:07:40|15364.3|15363.3|15363.1|15362.1|15365.7|15364.7|15362.7|15361.7|358
1631714870000|2021-09-15 14:07:50|15363.4|15362.4|15364.3|15363.3|15365.3|15364.3|15361.8|15360.8|323
1631714880000|2021-09-15 14:08:00|15364.1|15363.1|15366.1|15365.1|15367.7|15366.7|15364.1|15363.1|322
1631714890000|2021-09-15 14:08:10|15366.2|15365.2|15359.6|15358.6|15367.6|15366.6|15359.6|15358.6|401
1631714900000|2021-09-15 14:08:20|15359.8|15358.8|15360.1|15359.1|15360.8|15359.8|15356.8|15355.8|420
1631714910000|2021-09-15 14:08:30|15360.2|15359.2|15362.8|15361.8|15362.8|15361.8|15358.8|15357.8|199
1631714920000|2021-09-15 14:08:40|15363.3|15362.3|15362.6|15361.6|15363.6|15362.6|15361.4|15360.4|173
1631714930000|2021-09-15 14:08:50|15362.2|15361.2|15361.6|15360.6|15364.2|15363.2|15361.6|15360.6|128
1631714940000|2021-09-15 14:09:00|15361.3|15360.3|15359.9|15358.9|15361.3|15360.3|15358.8|15357.8|187
1631714950000|2021-09-15 14:09:10|15359.8|15358.8|15359.7|15358.7|15360.1|15359.1|15357.1|15356.1|170
1631714960000|2021-09-15 14:09:20|15359.6|15358.6|15358.6|15357.6|15359.6|15358.6|15356.9|15355.9|140
1631714970000|2021-09-15 14:09:30|15358.1|15357.1|15361.6|15360.6|15361.6|15360.6|15357.1|15356.1|162
1631714980000|2021-09-15 14:09:40|15361.4|15360.4|15362.6|15361.6|15363.6|15362.6|15361.3|15360.3|279
1631714990000|2021-09-15 14:09:50|15362.4|15361.4|15359.8|15358.8|15362.4|15361.4|15359.3|15358.3|182
1631715000000|2021-09-15 14:10:00|15359.4|15358.4|15362.4|15361.4|15363.8|15362.8|15357.1|15356.1|394
1631715010000|2021-09-15 14:10:10|15362.6|15361.6|15360.4|15359.4|15363.2|15362.2|15360.4|15359.4|144
1631715020000|2021-09-15 14:10:20|15360.6|15359.6|15364.4|15363.4|15365.4|15364.4|15360.2|15359.2|332
1631715030000|2021-09-15 14:10:30|15364.7|15363.7|15361.7|15360.7|15364.8|15363.8|15360.7|15359.7|233
1631715040000|2021-09-15 14:10:40|15361.9|15360.9|15359.4|15358.4|15362.1|15361.1|15358.9|15357.9|92
1631715050000|2021-09-15 14:10:50|15359.6|15358.6|15356.8|15355.8|15360.1|15359.1|15355.3|15354.3|504
1631715060000|2021-09-15 14:11:00|15356.7|15355.7|15352.9|15351.9|15357.9|15356.9|15352.7|15351.7|595
1631715070000|2021-09-15 14:11:10|15353.1|15352.1|15354.2|15353.2|15356.1|15355.1|15352.7|15351.7|285
1631715080000|2021-09-15 14:11:20|15354.3|15353.3|15351.8|15350.8|15354.7|15353.7|15350.9|15349.9|296
1631715090000|2021-09-15 14:11:30|15352.1|15351.1|15343.8|15342.8|15352.4|15351.4|15343.6|15342.6|735
1631715100000|2021-09-15 14:11:40|15343.9|15342.9|15343.4|15342.4|15346.2|15345.2|15341.9|15340.9|624
1631715110000|2021-09-15 14:11:50|15343.6|15342.6|15339.2|15338.2|15344.4|15343.4|15338.6|15337.6|543
1631715120000|2021-09-15 14:12:00|15339.3|15338.3|15336.2|15335.2|15339.3|15338.3|15334.4|15333.4|907
1631715130000|2021-09-15 14:12:10|15336.4|15335.4|15335.4|15334.4|15340.9|15339.9|15334.1|15333.1|552
1631715140000|2021-09-15 14:12:20|15335.2|15334.2|15333.6|15332.6|15336.7|15335.7|15333.6|15332.6|400
1631715150000|2021-09-15 14:12:30|15333.4|15332.4|15328.2|15327.2|15333.6|15332.6|15324.4|15323.4|928
1631715160000|2021-09-15 14:12:40|15328.1|15327.1|15325.3|15324.3|15328.1|15327.1|15323.1|15322.1|649
1631715170000|2021-09-15 14:12:50|15325.4|15324.4|15323.2|15322.2|15328.2|15327.2|15322.9|15321.9|440
1631715180000|2021-09-15 14:13:00|15323.3|15322.3|15323.4|15322.4|15324.9|15323.9|15319.8|15318.8|563
1631715190000|2021-09-15 14:13:10|15323.6|15322.6|15318.7|15317.7|15323.6|15322.6|15317.4|15316.4|571
1631715200000|2021-09-15 14:13:20|15318.8|15317.8|15318.4|15317.4|15320.6|15319.6|15317.4|15316.4|435
1631715210000|2021-09-15 14:13:30|15318.7|15317.7|15319.2|15318.2|15319.3|15318.3|15314.7|15313.7|536
1631715220000|2021-09-15 14:13:40|15319.1|15318.1|15320.7|15319.7|15322.1|15321.1|15317.9|15316.9|388
1631715230000|2021-09-15 14:13:50|15321.2|15320.2|15324.6|15323.6|15324.9|15323.9|15320.3|15319.3|465
1631715240000|2021-09-15 14:14:00|15324.4|15323.4|15325.4|15324.4|15327.1|15326.1|15322.8|15321.8|404
1631715250000|2021-09-15 14:14:10|15324.9|15323.9|15323.2|15322.2|15325.8|15324.8|15321.6|15320.6|252
1631715260000|2021-09-15 14:14:20|15323.4|15322.4|15323.4|15322.4|15324.9|15323.9|15322.7|15321.7|154
1631715270000|2021-09-15 14:14:30|15323.6|15322.6|15324.4|15323.4|15326.6|15325.6|15323.2|15322.2|261
1631715280000|2021-09-15 14:14:40|15324.3|15323.3|15325.8|15324.8|15326.1|15325.1|15323.3|15322.3|233
1631715290000|2021-09-15 14:14:50|15325.9|15324.9|15324.6|15323.6|15326.1|15325.1|15324.1|15323.1|271
1631715300000|2021-09-15 14:15:00|15324.3|15323.3|15320.9|15319.9|15324.7|15323.7|15319.9|15318.9|423
1631715310000|2021-09-15 14:15:10|15321.1|15320.1|15315.3|15314.3|15321.8|15320.8|15315.2|15314.2|466
1631715320000|2021-09-15 14:15:20|15315.4|15314.4|15314.4|15313.4|15318.2|15317.2|15313.9|15312.9|400
1631715330000|2021-09-15 14:15:30|15314.9|15313.9|15315.9|15314.9|15318.4|15317.4|15314.7|15313.7|271
1631715340000|2021-09-15 14:15:40|15315.7|15314.7|15317.7|15316.7|15317.8|15316.8|15314.7|15313.7|312
1631715350000|2021-09-15 14:15:50|15317.6|15316.6|15320.4|15319.4|15321.2|15320.2|15314.3|15313.3|306
1631715360000|2021-09-15 14:16:00|15320.6|15319.6|15319.7|15318.7|15320.9|15319.9|15315.7|15314.7|278
1631715370000|2021-09-15 14:16:10|15319.6|15318.6|15318.7|15317.7|15319.9|15318.9|15317.4|15316.4|234
1631715380000|2021-09-15 14:16:20|15319.3|15318.3|15322.7|15321.7|15323.2|15322.2|15318.4|15317.4|342
1631715390000|2021-09-15 14:16:30|15322.8|15321.8|15323.6|15322.6|15324.3|15323.3|15321.8|15320.8|335
1631715400000|2021-09-15 14:16:40|15324.2|15323.2|15326.2|15325.2|15326.9|15325.9|15323.4|15322.4|234
1631715410000|2021-09-15 14:16:50|15325.9|15324.9|15324.7|15323.7|15326.9|15325.9|15324.7|15323.7|320
1631715420000|2021-09-15 14:17:00|15325.9|15324.9|15322.8|15321.8|15326.6|15325.6|15322.2|15321.2|293
1631715430000|2021-09-15 14:17:10|15322.9|15321.9|15324.8|15323.8|15325.2|15324.2|15321.9|15320.9|174
1631715440000|2021-09-15 14:17:20|15324.9|15323.9|15328.9|15327.9|15329.4|15328.4|15324.9|15323.9|345
1631715450000|2021-09-15 14:17:30|15328.7|15327.7|15329.2|15328.2|15329.3|15328.3|15327.2|15326.2|247
1631715460000|2021-09-15 14:17:40|15329.1|15328.1|15329.1|15328.1|15330.1|15329.1|15327.7|15326.7|206
1631715470000|2021-09-15 14:17:50|15328.9|15327.9|15327.2|15326.2|15329.3|15328.3|15327.2|15326.2|154
1631715480000|2021-09-15 14:18:00|15327.9|15326.9|15327.2|15326.2|15328.2|15327.2|15323.6|15322.6|322
1631715490000|2021-09-15 14:18:10|15327.1|15326.1|15327.2|15326.2|15327.4|15326.4|15324.9|15323.9|191
1631715500000|2021-09-15 14:18:20|15326.9|15325.9|15325.9|15324.9|15327.6|15326.6|15325.4|15324.4|113
1631715510000|2021-09-15 14:18:30|15326.1|15325.1|15326.4|15325.4|15329.7|15328.7|15325.1|15324.1|278
1631715520000|2021-09-15 14:18:40|15326.2|15325.2|15325.9|15324.9|15327.6|15326.6|15324.7|15323.7|379
1631715530000|2021-09-15 14:18:50|15326.4|15325.4|15326.2|15325.2|15328.4|15327.4|15325.7|15324.7|115
1631715540000|2021-09-15 14:19:00|15325.9|15324.9|15324.8|15323.8|15327.7|15326.7|15324.6|15323.6|123
1631715550000|2021-09-15 14:19:10|15325.1|15324.1|15324.7|15323.7|15325.9|15324.9|15324.4|15323.4|127
1631715560000|2021-09-15 14:19:20|15324.6|15323.6|15327.4|15326.4|15327.4|15326.4|15323.6|15322.6|174
1631715570000|2021-09-15 14:19:30|15327.7|15326.7|15328.2|15327.2|15328.6|15327.6|15326.2|15325.2|163
1631715580000|2021-09-15 14:19:40|15328.4|15327.4|15334.2|15333.2|15335.1|15334.1|15328.4|15327.4|395
1631715590000|2021-09-15 14:19:50|15334.1|15333.1|15333.4|15332.4|15335.4|15334.4|15331.7|15330.7|313
1631715600000|2021-09-15 14:20:00|15333.3|15332.3|15335.2|15334.2|15335.2|15334.2|15332.3|15331.3|237
1631715610000|2021-09-15 14:20:10|15335.1|15334.1|15339.3|15338.3|15339.6|15338.6|15332.4|15331.4|412
1631715620000|2021-09-15 14:20:20|15339.4|15338.4|15337.7|15336.7|15339.6|15338.6|15337.3|15336.3|239
1631715630000|2021-09-15 14:20:30|15337.4|15336.4|15338.1|15337.1|15339.3|15338.3|15337.3|15336.3|254
1631715640000|2021-09-15 14:20:40|15337.8|15336.8|15337.2|15336.2|15338.3|15337.3|15337.1|15336.1|133
1631715650000|2021-09-15 14:20:50|15337.4|15336.4|15337.4|15336.4|15339.7|15338.7|15336.3|15335.3|217
1631715660000|2021-09-15 14:21:00|15337.2|15336.2|15337.1|15336.1|15337.9|15336.9|15335.8|15334.8|162
1631715670000|2021-09-15 14:21:10|15337.2|15336.2|15343.1|15342.1|15343.8|15342.8|15336.4|15335.4|510
1631715680000|2021-09-15 14:21:20|15343.9|15342.9|15342.4|15341.4|15345.1|15344.1|15341.4|15340.4|487
1631715690000|2021-09-15 14:21:30|15342.6|15341.6|15342.7|15341.7|15343.2|15342.2|15341.6|15340.6|178
1631715700000|2021-09-15 14:21:40|15342.2|15341.2|15338.6|15337.6|15342.2|15341.2|15338.2|15337.2|230
1631715710000|2021-09-15 14:21:50|15338.3|15337.3|15335.7|15334.7|15340.1|15339.1|15335.2|15334.2|300
1631715720000|2021-09-15 14:22:00|15336.2|15335.2|15335.2|15334.2|15336.9|15335.9|15333.9|15332.9|265
1631715730000|2021-09-15 14:22:10|15335.3|15334.3|15337.1|15336.1|15337.9|15336.9|15335.3|15334.3|177
1631715740000|2021-09-15 14:22:20|15336.9|15335.9|15334.2|15333.2|15336.9|15335.9|15332.9|15331.9|241
1631715750000|2021-09-15 14:22:30|15334.6|15333.6|15335.7|15334.7|15337.6|15336.6|15334.1|15333.1|150
1631715760000|2021-09-15 14:22:40|15335.8|15334.8|15334.9|15333.9|15336.8|15335.8|15333.2|15332.2|127
1631715770000|2021-09-15 14:22:50|15334.8|15333.8|15339.1|15338.1|15339.7|15338.7|15334.1|15333.1|313
1631715780000|2021-09-15 14:23:00|15339.2|15338.2|15340.6|15339.6|15341.9|15340.9|15338.4|15337.4|218
1631715790000|2021-09-15 14:23:10|15340.7|15339.7|15335.7|15334.7|15340.7|15339.7|15335.2|15334.2|171
1631715800000|2021-09-15 14:23:20|15335.8|15334.8|15336.8|15335.8|15338.1|15337.1|15335.1|15334.1|113
1631715810000|2021-09-15 14:23:30|15336.7|15335.7|15339.2|15338.2|15339.6|15338.6|15336.7|15335.7|149
1631715820000|2021-09-15 14:23:40|15339.3|15338.3|15339.1|15338.1|15339.8|15338.8|15337.9|15336.9|79
1631715830000|2021-09-15 14:23:50|15339.2|15338.2|15335.7|15334.7|15339.4|15338.4|15335.2|15334.2|219
1631715840000|2021-09-15 14:24:00|15335.9|15334.9|15335.9|15334.9|15337.9|15336.9|15333.9|15332.9|224
1631715850000|2021-09-15 14:24:10|15336.1|15335.1|15333.7|15332.7|15337.6|15336.6|15333.7|15332.7|103
1631715860000|2021-09-15 14:24:20|15333.9|15332.9|15334.6|15333.6|15336.2|15335.2|15333.3|15332.3|132
1631715870000|2021-09-15 14:24:30|15334.7|15333.7|15336.3|15335.3|15337.4|15336.4|15334.7|15333.7|81
1631715880000|2021-09-15 14:24:40|15336.1|15335.1|15339.9|15338.9|15339.9|15338.9|15335.8|15334.8|164
1631715890000|2021-09-15 14:24:50|15339.8|15338.8|15335.8|15334.8|15339.8|15338.8|15335.8|15334.8|192
1631715900000|2021-09-15 14:25:00|15335.9|15334.9|15336.7|15335.7|15339.2|15338.2|15333.1|15332.1|536
1631715910000|2021-09-15 14:25:10|15336.6|15335.6|15340.3|15339.3|15340.8|15339.8|15335.8|15334.8|180
1631715920000|2021-09-15 14:25:20|15340.2|15339.2|15339.7|15338.7|15340.7|15339.7|15338.8|15337.8|154
1631715930000|2021-09-15 14:25:30|15339.8|15338.8|15341.3|15340.3|15343.4|15342.4|15339.3|15338.3|345
1631715940000|2021-09-15 14:25:40|15341.2|15340.2|15338.7|15337.7|15341.3|15340.3|15337.8|15336.8|211
1631715950000|2021-09-15 14:25:50|15338.6|15337.6|15338.6|15337.6|15338.9|15337.9|15336.9|15335.9|133
1631715960000|2021-09-15 14:26:00|15338.4|15337.4|15342.7|15341.7|15344.9|15343.9|15338.4|15337.4|283
1631715970000|2021-09-15 14:26:10|15342.4|15341.4|15339.3|15338.3|15342.4|15341.4|15337.9|15336.9|220
1631715980000|2021-09-15 14:26:20|15339.2|15338.2|15337.7|15336.7|15339.4|15338.4|15336.2|15335.2|185
1631715990000|2021-09-15 14:26:30|15337.8|15336.8|15337.2|15336.2|15339.6|15338.6|15336.4|15335.4|61
1631716000000|2021-09-15 14:26:40|15336.9|15335.9|15337.9|15336.9|15338.9|15337.9|15336.4|15335.4|88
1631716010000|2021-09-15 14:26:50|15338.2|15337.2|15337.6|15336.6|15339.8|15338.8|15337.2|15336.2|145
1631716020000|2021-09-15 14:27:00|15337.4|15336.4|15342.2|15341.2|15343.2|15342.2|15337.4|15336.4|245
1631716030000|2021-09-15 14:27:10|15342.1|15341.1|15339.4|15338.4|15342.9|15341.9|15338.4|15337.4|140
1631716040000|2021-09-15 14:27:20|15339.3|15338.3|15339.2|15338.2|15340.6|15339.6|15338.3|15337.3|275
1631716050000|2021-09-15 14:27:30|15340.2|15339.2|15339.6|15338.6|15341.4|15340.4|15338.9|15337.9|112
1631716060000|2021-09-15 14:27:40|15340.2|15339.2|15342.7|15341.7|15343.3|15342.3|15338.4|15337.4|297
1631716070000|2021-09-15 14:27:50|15342.8|15341.8|15339.9|15338.9|15342.8|15341.8|15339.4|15338.4|105
1631716080000|2021-09-15 14:28:00|15339.8|15338.8|15340.7|15339.7|15341.9|15340.9|15339.2|15338.2|108
1631716090000|2021-09-15 14:28:10|15340.6|15339.6|15337.2|15336.2|15340.6|15339.6|15336.9|15335.9|217
1631716100000|2021-09-15 14:28:20|15337.4|15336.4|15334.8|15333.8|15337.9|15336.9|15334.6|15333.6|268
1631716110000|2021-09-15 14:28:30|15334.9|15333.9|15336.1|15335.1|15336.9|15335.9|15334.9|15333.9|82
1631716120000|2021-09-15 14:28:40|15336.2|15335.2|15335.2|15334.2|15336.4|15335.4|15334.4|15333.4|77
1631716130000|2021-09-15 14:28:50|15335.3|15334.3|15335.6|15334.6|15337.7|15336.7|15335.1|15334.1|113
1631716140000|2021-09-15 14:29:00|15335.3|15334.3|15333.3|15332.3|15335.3|15334.3|15332.6|15331.6|305
1631716150000|2021-09-15 14:29:10|15333.2|15332.2|15333.9|15332.9|15337.2|15336.2|15332.1|15331.1|340
1631716160000|2021-09-15 14:29:20|15333.8|15332.8|15334.7|15333.7|15335.9|15334.9|15333.6|15332.6|104
1631716170000|2021-09-15 14:29:30|15334.2|15333.2|15333.9|15332.9|15335.4|15334.4|15333.4|15332.4|104
1631716180000|2021-09-15 14:29:40|15333.8|15332.8|15337.6|15336.6|15337.8|15336.8|15333.2|15332.2|163
1631716190000|2021-09-15 14:29:50|15337.7|15336.7|15333.6|15332.6|15337.7|15336.7|15333.2|15332.2|260
1631716200000|2021-09-15 14:30:00|15333.4|15332.4|15332.9|15331.9|15337.3|15336.3|15331.8|15330.8|350
1631716210000|2021-09-15 14:30:10|15332.1|15331.1|15336.1|15335.1|15336.2|15335.2|15324.6|15323.6|783
1631716220000|2021-09-15 14:30:20|15336.2|15335.2|15339.2|15338.2|15339.2|15338.2|15334.9|15333.9|289
1631716230000|2021-09-15 14:30:30|15339.1|15338.1|15339.7|15338.7|15340.3|15339.3|15337.7|15336.7|312
1631716240000|2021-09-15 14:30:40|15339.8|15338.8|15342.1|15341.1|15342.7|15341.7|15339.7|15338.7|253
1631716250000|2021-09-15 14:30:50|15341.7|15340.7|15343.2|15342.2|15344.8|15343.8|15341.7|15340.7|343
1631716260000|2021-09-15 14:31:00|15343.8|15342.8|15344.7|15343.7|15349.6|15348.6|15343.8|15342.8|545
1631716270000|2021-09-15 14:31:10|15344.9|15343.9|15342.2|15341.2|15344.9|15343.9|15342.1|15341.1|217
1631716280000|2021-09-15 14:31:20|15342.1|15341.1|15340.3|15339.3|15342.4|15341.4|15339.4|15338.4|243
1631716290000|2021-09-15 14:31:30|15340.4|15339.4|15342.9|15341.9|15344.3|15343.3|15339.7|15338.7|146
1631716300000|2021-09-15 14:31:40|15342.8|15341.8|15341.8|15340.8|15343.3|15342.3|15340.8|15339.8|126
1631716310000|2021-09-15 14:31:50|15341.7|15340.7|15342.4|15341.4|15344.3|15343.3|15340.2|15339.2|154
1631716320000|2021-09-15 14:32:00|15342.9|15341.9|15347.7|15346.7|15347.9|15346.9|15342.9|15341.9|238
1631716330000|2021-09-15 14:32:10|15347.6|15346.6|15349.4|15348.4|15352.3|15351.3|15347.4|15346.4|593
1631716340000|2021-09-15 14:32:20|15349.7|15348.7|15351.9|15350.9|15352.2|15351.2|15348.3|15347.3|181
1631716350000|2021-09-15 14:32:30|15352.3|15351.3|15352.4|15351.4|15352.8|15351.8|15351.7|15350.7|392
1631716360000|2021-09-15 14:32:40|15352.3|15351.3|15354.8|15353.8|15355.7|15354.7|15351.7|15350.7|412
1631716370000|2021-09-15 14:32:50|15354.7|15353.7|15350.3|15349.3|15354.8|15353.8|15349.8|15348.8|262
1631716380000|2021-09-15 14:33:00|15350.2|15349.2|15351.7|15350.7|15351.8|15350.8|15348.9|15347.9|175
1631716390000|2021-09-15 14:33:10|15351.2|15350.2|15352.1|15351.1|15353.2|15352.2|15349.2|15348.2|276
1631716400000|2021-09-15 14:33:20|15352.2|15351.2|15353.1|15352.1|15354.3|15353.3|15351.3|15350.3|243
1631716410000|2021-09-15 14:33:30|15352.9|15351.9|15351.1|15350.1|15353.1|15352.1|15348.9|15347.9|201
1631716420000|2021-09-15 14:33:40|15350.9|15349.9|15351.4|15350.4|15352.2|15351.2|15350.6|15349.6|123
1631716430000|2021-09-15 14:33:50|15351.3|15350.3|15354.1|15353.1|15354.3|15353.3|15351.1|15350.1|138
1631716440000|2021-09-15 14:34:00|15353.9|15352.9|15355.4|15354.4|15356.4|15355.4|15353.9|15352.9|418
1631716450000|2021-09-15 14:34:10|15355.7|15354.7|15352.4|15351.4|15355.7|15354.7|15351.8|15350.8|192
1631716460000|2021-09-15 14:34:20|15352.1|15351.1|15350.7|15349.7|15352.4|15351.4|15350.6|15349.6|116
1631716470000|2021-09-15 14:34:30|15350.6|15349.6|15358.7|15357.7|15360.1|15359.1|15350.3|15349.3|675
1631716480000|2021-09-15 14:34:40|15358.8|15357.8|15364.7|15363.7|15365.6|15364.6|15358.7|15357.7|948
1631716490000|2021-09-15 14:34:50|15364.9|15363.9|15364.9|15363.9|15366.2|15365.2|15363.4|15362.4|344
1631716500000|2021-09-15 14:35:00|15364.4|15363.4|15368.9|15367.9|15370.7|15369.7|15362.9|15361.9|687
1631716510000|2021-09-15 14:35:10|15368.8|15367.8|15366.3|15365.3|15370.6|15369.6|15365.4|15364.4|309
1631716520000|2021-09-15 14:35:20|15366.4|15365.4|15372.7|15371.7|15373.6|15372.6|15366.3|15365.3|420
1631716530000|2021-09-15 14:35:30|15372.3|15371.3|15373.8|15372.8|15374.1|15373.1|15370.9|15369.9|486
1631716540000|2021-09-15 14:35:40|15373.9|15372.9|15374.4|15373.4|15376.4|15375.4|15373.9|15372.9|577
1631716550000|2021-09-15 14:35:50|15374.3|15373.3|15373.7|15372.7|15375.2|15374.2|15372.6|15371.6|305
1631716560000|2021-09-15 14:36:00|15374.2|15373.2|15371.9|15370.9|15374.2|15373.2|15371.7|15370.7|209
1631716570000|2021-09-15 14:36:10|15372.1|15371.1|15368.9|15367.9|15372.1|15371.1|15368.4|15367.4|509
1631716580000|2021-09-15 14:36:20|15368.8|15367.8|15369.2|15368.2|15370.8|15369.8|15368.3|15367.3|190
1631716590000|2021-09-15 14:36:30|15369.1|15368.1|15368.7|15367.7|15370.7|15369.7|15367.4|15366.4|281
1631716600000|2021-09-15 14:36:40|15368.9|15367.9|15369.2|15368.2|15369.3|15368.3|15367.7|15366.7|122
1631716610000|2021-09-15 14:36:50|15369.3|15368.3|15370.4|15369.4|15370.7|15369.7|15368.6|15367.6|142
1631716620000|2021-09-15 14:37:00|15370.3|15369.3|15369.2|15368.2|15370.3|15369.3|15368.2|15367.2|134
1631716630000|2021-09-15 14:37:10|15368.8|15367.8|15368.4|15367.4|15369.1|15368.1|15367.7|15366.7|111
1631716640000|2021-09-15 14:37:20|15368.6|15367.6|15370.3|15369.3|15370.9|15369.9|15368.2|15367.2|110
1631716650000|2021-09-15 14:37:30|15369.8|15368.8|15370.7|15369.7|15371.4|15370.4|15367.8|15366.8|200
1631716660000|2021-09-15 14:37:40|15370.6|15369.6|15368.4|15367.4|15370.8|15369.8|15367.4|15366.4|196
1631716670000|2021-09-15 14:37:50|15368.3|15367.3|15369.7|15368.7|15370.7|15369.7|15368.3|15367.3|141
1631716680000|2021-09-15 14:38:00|15370.8|15369.8|15374.2|15373.2|15375.3|15374.3|15370.8|15369.8|248
1631716690000|2021-09-15 14:38:10|15374.1|15373.1|15371.4|15370.4|15374.8|15373.8|15370.4|15369.4|121
1631716700000|2021-09-15 14:38:20|15371.7|15370.7|15371.2|15370.2|15372.2|15371.2|15370.3|15369.3|205
1631716710000|2021-09-15 14:38:30|15371.3|15370.3|15369.1|15368.1|15371.3|15370.3|15368.4|15367.4|170
1631716720000|2021-09-15 14:38:40|15369.7|15368.7|15369.2|15368.2|15370.2|15369.2|15368.6|15367.6|82
1631716730000|2021-09-15 14:38:50|15369.3|15368.3|15370.4|15369.4|15370.8|15369.8|15369.1|15368.1|147
1631716740000|2021-09-15 14:39:00|15370.3|15369.3|15370.6|15369.6|15372.2|15371.2|15369.2|15368.2|132
1631716750000|2021-09-15 14:39:10|15370.7|15369.7|15370.8|15369.8|15372.6|15371.6|15370.7|15369.7|113
1631716760000|2021-09-15 14:39:20|15370.9|15369.9|15369.9|15368.9|15372.2|15371.2|15369.7|15368.7|62
1631716770000|2021-09-15 14:39:30|15370.1|15369.1|15368.8|15367.8|15370.6|15369.6|15367.7|15366.7|182
1631716780000|2021-09-15 14:39:40|15368.9|15367.9|15373.4|15372.4|15373.6|15372.6|15368.7|15367.7|108
1631716790000|2021-09-15 14:39:50|15373.6|15372.6|15368.7|15367.7|15374.9|15373.9|15368.4|15367.4|237
1631716800000|2021-09-15 14:40:00|15368.8|15367.8|15368.8|15367.8|15370.4|15369.4|15368.1|15367.1|276
1631716810000|2021-09-15 14:40:10|15369.2|15368.2|15367.9|15366.9|15369.2|15368.2|15365.2|15364.2|502
1631716820000|2021-09-15 14:40:20|15367.7|15366.7|15363.8|15362.8|15367.7|15366.7|15363.3|15362.3|270
1631716830000|2021-09-15 14:40:30|15363.7|15362.7|15363.4|15362.4|15364.7|15363.7|15361.9|15360.9|332
1631716840000|2021-09-15 14:40:40|15363.6|15362.6|15361.7|15360.7|15364.7|15363.7|15361.3|15360.3|149
1631716850000|2021-09-15 14:40:50|15361.8|15360.8|15365.6|15364.6|15365.8|15364.8|15361.4|15360.4|169
1631716860000|2021-09-15 14:41:00|15365.7|15364.7|15363.2|15362.2|15365.8|15364.8|15361.4|15360.4|172
1631716870000|2021-09-15 14:41:10|15363.3|15362.3|15361.1|15360.1|15363.4|15362.4|15360.6|15359.6|127
1631716880000|2021-09-15 14:41:20|15361.2|15360.2|15360.2|15359.2|15363.2|15362.2|15360.2|15359.2|79
1631716890000|2021-09-15 14:41:30|15360.3|15359.3|15362.2|15361.2|15362.4|15361.4|15360.1|15359.1|106
1631716900000|2021-09-15 14:41:40|15362.1|15361.1|15361.4|15360.4|15363.4|15362.4|15360.9|15359.9|91
1631716910000|2021-09-15 14:41:50|15360.9|15359.9|15360.9|15359.9|15363.2|15362.2|15360.4|15359.4|94
1631716920000|2021-09-15 14:42:00|15361.1|15360.1|15358.9|15357.9|15361.7|15360.7|15358.2|15357.2|356
1631716930000|2021-09-15 14:42:10|15358.7|15357.7|15353.7|15352.7|15359.9|15358.9|15349.7|15348.7|1071
1631716940000|2021-09-15 14:42:20|15353.8|15352.8|15352.9|15351.9|15354.9|15353.9|15351.2|15350.2|450
1631716950000|2021-09-15 14:42:30|15353.2|15352.2|15351.3|15350.3|15354.7|15353.7|15350.3|15349.3|206
1631716960000|2021-09-15 14:42:40|15352.4|15351.4|15347.2|15346.2|15352.7|15351.7|15347.1|15346.1|350
1631716970000|2021-09-15 14:42:50|15346.8|15345.8|15351.2|15350.2|15351.6|15350.6|15346.4|15345.4|421
1631716980000|2021-09-15 14:43:00|15351.3|15350.3|15351.2|15350.2|15351.6|15350.6|15349.8|15348.8|441
1631716990000|2021-09-15 14:43:10|15351.3|15350.3|15352.2|15351.2|15353.3|15352.3|15350.9|15349.9|326
1631717000000|2021-09-15 14:43:20|15352.3|15351.3|15349.9|15348.9|15353.3|15352.3|15348.2|15347.2|261
1631717010000|2021-09-15 14:43:30|15350.1|15349.1|15350.4|15349.4|15352.1|15351.1|15349.9|15348.9|184
1631717020000|2021-09-15 14:43:40|15350.2|15349.2|15347.2|15346.2|15350.7|15349.7|15344.8|15343.8|281
1631717030000|2021-09-15 14:43:50|15347.3|15346.3|15349.2|15348.2|15349.4|15348.4|15346.3|15345.3|204
1631717040000|2021-09-15 14:44:00|15350.3|15349.3|15353.1|15352.1|15353.7|15352.7|15350.3|15349.3|296
1631717050000|2021-09-15 14:44:10|15352.9|15351.9|15353.3|15352.3|15354.2|15353.2|15351.4|15350.4|135
1631717060000|2021-09-15 14:44:20|15353.2|15352.2|15352.6|15351.6|15353.4|15352.4|15351.2|15350.2|97
1631717070000|2021-09-15 14:44:30|15352.7|15351.7|15353.4|15352.4|15354.1|15353.1|15351.9|15350.9|112
1631717080000|2021-09-15 14:44:40|15353.6|15352.6|15353.6|15352.6|15354.7|15353.7|15353.1|15352.1|100
1631717090000|2021-09-15 14:44:50|15353.3|15352.3|15352.4|15351.4|15353.7|15352.7|15351.6|15350.6|120
1631717100000|2021-09-15 14:45:00|15352.3|15351.3|15359.1|15358.1|15359.4|15358.4|15352.3|15351.3|502
1631717110000|2021-09-15 14:45:10|15358.9|15357.9|15357.9|15356.9|15360.9|15359.9|15356.7|15355.7|417
1631717120000|2021-09-15 14:45:20|15357.8|15356.8|15360.8|15359.8|15360.8|15359.8|15357.7|15356.7|149
1631717130000|2021-09-15 14:45:30|15360.9|15359.9|15359.7|15358.7|15361.8|15360.8|15359.4|15358.4|319
1631717140000|2021-09-15 14:45:40|15359.8|15358.8|15359.7|15358.7|15359.8|15358.8|15357.9|15356.9|81
1631717150000|2021-09-15 14:45:50|15359.6|15358.6|15357.8|15356.8|15359.8|15358.8|15357.4|15356.4|88
1631717160000|2021-09-15 14:46:00|15357.6|15356.6|15353.4|15352.4|15359.1|15358.1|15353.4|15352.4|272
1631717170000|2021-09-15 14:46:10|15352.8|15351.8|15352.1|15351.1|15356.3|15355.3|15351.6|15350.6|240
1631717180000|2021-09-15 14:46:20|15351.4|15350.4|15352.4|15351.4|15352.7|15351.7|15349.7|15348.7|179
1631717190000|2021-09-15 14:46:30|15352.6|15351.6|15356.1|15355.1|15356.1|15355.1|15352.3|15351.3|179
1631717200000|2021-09-15 14:46:40|15355.9|15354.9|15359.6|15358.6|15359.6|15358.6|15355.9|15354.9|168
1631717210000|2021-09-15 14:46:50|15359.4|15358.4|15364.2|15363.2|15364.7|15363.7|15359.4|15358.4|310
1631717220000|2021-09-15 14:47:00|15363.9|15362.9|15364.2|15363.2|15365.7|15364.7|15363.7|15362.7|318
1631717230000|2021-09-15 14:47:10|15364.4|15363.4|15362.9|15361.9|15364.4|15363.4|15361.3|15360.3|155
1631717240000|2021-09-15 14:47:20|15362.8|15361.8|15362.8|15361.8|15363.4|15362.4|15359.4|15358.4|193
1631717250000|2021-09-15 14:47:30|15362.7|15361.7|15359.4|15358.4|15362.7|15361.7|15358.9|15357.9|67
1631717260000|2021-09-15 14:47:40|15359.3|15358.3|15358.8|15357.8|15360.2|15359.2|15358.3|15357.3|136
1631717270000|2021-09-15 14:47:50|15358.9|15357.9|15362.1|15361.1|15362.4|15361.4|15358.8|15357.8|130
1631717280000|2021-09-15 14:48:00|15362.2|15361.2|15365.4|15364.4|15366.4|15365.4|15360.8|15359.8|261
1631717290000|2021-09-15 14:48:10|15365.3|15364.3|15367.2|15366.2|15368.1|15367.1|15364.9|15363.9|222
1631717300000|2021-09-15 14:48:20|15367.1|15366.1|15366.2|15365.2|15367.3|15366.3|15363.4|15362.4|319
1631717310000|2021-09-15 14:48:30|15366.3|15365.3|15367.2|15366.2|15368.9|15367.9|15366.2|15365.2|154
1631717320000|2021-09-15 14:48:40|15366.7|15365.7|15368.6|15367.6|15369.1|15368.1|15365.9|15364.9|171
1631717330000|2021-09-15 14:48:50|15368.3|15367.3|15368.9|15367.9|15368.9|15367.9|15366.4|15365.4|146
1631717340000|2021-09-15 14:49:00|15368.7|15367.7|15368.8|15367.8|15370.2|15369.2|15367.7|15366.7|226
1631717350000|2021-09-15 14:49:10|15368.9|15367.9|15364.3|15363.3|15369.2|15368.2|15363.1|15362.1|164
1631717360000|2021-09-15 14:49:20|15364.8|15363.8|15364.1|15363.1|15365.2|15364.2|15363.2|15362.2|124
1631717370000|2021-09-15 14:49:30|15363.7|15362.7|15365.2|15364.2|15366.6|15365.6|15363.2|15362.2|85
1631717380000|2021-09-15 14:49:40|15365.1|15364.1|15365.7|15364.7|15366.7|15365.7|15364.9|15363.9|63
1631717390000|2021-09-15 14:49:50|15365.8|15364.8|15367.4|15366.4|15368.7|15367.7|15365.7|15364.7|87
1631717400000|2021-09-15 14:50:00|15367.7|15366.7|15368.4|15367.4|15368.9|15367.9|15364.7|15363.7|229
1631717410000|2021-09-15 14:50:10|15368.2|15367.2|15370.8|15369.8|15371.3|15370.3|15367.2|15366.2|236
1631717420000|2021-09-15 14:50:20|15370.7|15369.7|15371.7|15370.7|15373.6|15372.6|15370.7|15369.7|202
1631717430000|2021-09-15 14:50:30|15371.8|15370.8|15368.9|15367.9|15373.3|15372.3|15367.7|15366.7|181
1631717440000|2021-09-15 14:50:40|15368.8|15367.8|15365.1|15364.1|15369.4|15368.4|15364.4|15363.4|130
1631717450000|2021-09-15 14:50:50|15364.9|15363.9|15366.3|15365.3|15366.9|15365.9|15364.8|15363.8|115
1631717460000|2021-09-15 14:51:00|15365.6|15364.6|15361.2|15360.2|15365.6|15364.6|15361.1|15360.1|367
1631717470000|2021-09-15 14:51:10|15361.7|15360.7|15360.7|15359.7|15362.2|15361.2|15360.2|15359.2|172
1631717480000|2021-09-15 14:51:20|15360.8|15359.8|15361.6|15360.6|15363.7|15362.7|15360.7|15359.7|167
1631717490000|2021-09-15 14:51:30|15361.7|15360.7|15360.4|15359.4|15362.2|15361.2|15359.6|15358.6|136
1631717500000|2021-09-15 14:51:40|15360.6|15359.6|15361.2|15360.2|15362.9|15361.9|15360.6|15359.6|145
1631717510000|2021-09-15 14:51:50|15361.3|15360.3|15358.8|15357.8|15361.6|15360.6|15358.3|15357.3|185
1631717520000|2021-09-15 14:52:00|15359.2|15358.2|15361.2|15360.2|15362.7|15361.7|15358.3|15357.3|157
1631717530000|2021-09-15 14:52:10|15361.1|15360.1|15359.7|15358.7|15362.6|15361.6|15359.2|15358.2|104
1631717540000|2021-09-15 14:52:20|15360.3|15359.3|15364.7|15363.7|15364.7|15363.7|15359.7|15358.7|196
1631717550000|2021-09-15 14:52:30|15364.4|15363.4|15364.3|15363.3|15365.9|15364.9|15363.2|15362.2|151
1631717560000|2021-09-15 14:52:40|15364.4|15363.4|15361.4|15360.4|15365.3|15364.3|15361.4|15360.4|102
1631717570000|2021-09-15 14:52:50|15361.6|15360.6|15359.1|15358.1|15362.3|15361.3|15357.9|15356.9|199
1631717580000|2021-09-15 14:53:00|15358.9|15357.9|15362.2|15361.2|15364.3|15363.3|15358.6|15357.6|180
1631717590000|2021-09-15 14:53:10|15362.1|15361.1|15363.7|15362.7|15364.4|15363.4|15361.2|15360.2|94
1631717600000|2021-09-15 14:53:20|15363.9|15362.9|15363.7|15362.7|15364.9|15363.9|15362.9|15361.9|106
1631717610000|2021-09-15 14:53:30|15363.4|15362.4|15362.9|15361.9|15363.9|15362.9|15361.4|15360.4|88
1631717620000|2021-09-15 14:53:40|15363.1|15362.1|15361.2|15360.2|15364.7|15363.7|15360.3|15359.3|197
1631717630000|2021-09-15 14:53:50|15361.7|15360.7|15360.2|15359.2|15361.7|15360.7|15359.3|15358.3|120
1631717640000|2021-09-15 14:54:00|15360.1|15359.1|15358.3|15357.3|15361.2|15360.2|15357.2|15356.2|196
1631717650000|2021-09-15 14:54:10|15358.2|15357.2|15358.2|15357.2|15360.4|15359.4|15356.9|15355.9|166
1631717660000|2021-09-15 14:54:20|15357.9|15356.9|15355.7|15354.7|15358.3|15357.3|15355.7|15354.7|236
1631717670000|2021-09-15 14:54:30|15355.2|15354.2|15355.7|15354.7|15357.4|15356.4|15353.9|15352.9|201
1631717680000|2021-09-15 14:54:40|15356.4|15355.4|15354.2|15353.2|15356.4|15355.4|15353.3|15352.3|163
1631717690000|2021-09-15 14:54:50|15354.4|15353.4|15351.9|15350.9|15354.9|15353.9|15351.3|15350.3|170
1631717700000|2021-09-15 14:55:00|15351.7|15350.7|15351.7|15350.7|15354.8|15353.8|15350.8|15349.8|254
1631717710000|2021-09-15 14:55:10|15351.8|15350.8|15353.2|15352.2|15353.4|15352.4|15348.6|15347.6|224
1631717720000|2021-09-15 14:55:20|15352.9|15351.9|15352.2|15351.2|15353.9|15352.9|15351.9|15350.9|129
1631717730000|2021-09-15 14:55:30|15351.7|15350.7|15353.8|15352.8|15353.8|15352.8|15351.2|15350.2|128
1631717740000|2021-09-15 14:55:40|15353.7|15352.7|15355.4|15354.4|15356.8|15355.8|15352.4|15351.4|245
1631717750000|2021-09-15 14:55:50|15355.3|15354.3|15357.7|15356.7|15358.3|15357.3|15355.1|15354.1|199
1631717760000|2021-09-15 14:56:00|15357.4|15356.4|15358.4|15357.4|15358.7|15357.7|15356.4|15355.4|123
1631717770000|2021-09-15 14:56:10|15358.6|15357.6|15361.9|15360.9|15362.4|15361.4|15358.4|15357.4|306
1631717780000|2021-09-15 14:56:20|15361.8|15360.8|15363.9|15362.9|15364.2|15363.2|15361.7|15360.7|200
1631717790000|2021-09-15 14:56:30|15363.7|15362.7|15363.6|15362.6|15367.1|15366.1|15363.1|15362.1|256
1631717800000|2021-09-15 14:56:40|15363.2|15362.2|15362.7|15361.7|15366.1|15365.1|15362.6|15361.6|138
1631717810000|2021-09-15 14:56:50|15362.6|15361.6|15358.7|15357.7|15362.7|15361.7|15358.2|15357.2|167
1631717820000|2021-09-15 14:57:00|15358.9|15357.9|15359.4|15358.4|15360.7|15359.7|15357.6|15356.6|193
1631717830000|2021-09-15 14:57:10|15359.3|15358.3|15358.9|15357.9|15359.8|15358.8|15356.7|15355.7|82
1631717840000|2021-09-15 14:57:20|15359.1|15358.1|15358.7|15357.7|15359.1|15358.1|15356.4|15355.4|102
1631717850000|2021-09-15 14:57:30|15358.9|15357.9|15363.7|15362.7|15364.4|15363.4|15357.8|15356.8|160
1631717860000|2021-09-15 14:57:40|15363.9|15362.9|15369.8|15368.8|15370.7|15369.7|15363.9|15362.9|282
1631717870000|2021-09-15 14:57:50|15369.7|15368.7|15371.2|15370.2|15371.7|15370.7|15367.9|15366.9|291
1631717880000|2021-09-15 14:58:00|15371.3|15370.3|15373.2|15372.2|15373.6|15372.6|15370.8|15369.8|293
1631717890000|2021-09-15 14:58:10|15373.1|15372.1|15372.2|15371.2|15374.7|15373.7|15371.7|15370.7|290
1631717900000|2021-09-15 14:58:20|15372.3|15371.3|15370.4|15369.4|15372.4|15371.4|15369.2|15368.2|166
1631717910000|2021-09-15 14:58:30|15369.9|15368.9|15366.9|15365.9|15370.9|15369.9|15366.9|15365.9|114
1631717920000|2021-09-15 14:58:40|15367.1|15366.1|15367.4|15366.4|15368.4|15367.4|15366.3|15365.3|132
1631717930000|2021-09-15 14:58:50|15367.6|15366.6|15366.7|15365.7|15368.2|15367.2|15365.9|15364.9|100
1631717940000|2021-09-15 14:59:00|15365.9|15364.9|15364.8|15363.8|15367.7|15366.7|15364.8|15363.8|113
1631717950000|2021-09-15 14:59:10|15365.2|15364.2|15367.8|15366.8|15369.4|15368.4|15365.2|15364.2|119
1631717960000|2021-09-15 14:59:20|15368.1|15367.1|15366.6|15365.6|15368.2|15367.2|15366.2|15365.2|86
1631717970000|2021-09-15 14:59:30|15366.7|15365.7|15369.2|15368.2|15369.7|15368.7|15366.1|15365.1|81
1631717980000|2021-09-15 14:59:40|15369.1|15368.1|15369.4|15368.4|15371.9|15370.9|15368.2|15367.2|159
1631717990000|2021-09-15 14:59:50|15369.3|15368.3|15371.1|15370.1|15371.3|15370.3|15368.4|15367.4|105
1631718000000|2021-09-15 15:00:00|15370.9|15369.9|15367.4|15366.4|15372.6|15371.6|15367.4|15366.4|260
1631718010000|2021-09-15 15:00:10|15367.6|15366.6|15368.7|15367.7|15368.9|15367.9|15365.4|15364.4|151
1631718020000|2021-09-15 15:00:20|15368.9|15367.9|15372.4|15371.4|15373.2|15372.2|15368.9|15367.9|268
1631718030000|2021-09-15 15:00:30|15371.9|15370.9|15370.9|15369.9|15374.2|15373.2|15370.7|15369.7|267
1631718040000|2021-09-15 15:00:40|15370.7|15369.7|15371.3|15370.3|15372.4|15371.4|15368.2|15367.2|136
1631718050000|2021-09-15 15:00:50|15370.9|15369.9|15368.7|15367.7|15371.4|15370.4|15368.6|15367.6|105
1631718060000|2021-09-15 15:01:00|15368.6|15367.6|15366.1|15365.1|15369.7|15368.7|15365.1|15364.1|205
1631718070000|2021-09-15 15:01:10|15366.2|15365.2|15362.8|15361.8|15366.7|15365.7|15361.6|15360.6|275
1631718080000|2021-09-15 15:01:20|15362.9|15361.9|15362.7|15361.7|15363.6|15362.6|15360.4|15359.4|276
1631718090000|2021-09-15 15:01:30|15362.8|15361.8|15360.9|15359.9|15363.9|15362.9|15360.2|15359.2|192
1631718100000|2021-09-15 15:01:40|15361.1|15360.1|15365.2|15364.2|15366.2|15365.2|15360.3|15359.3|195
1631718110000|2021-09-15 15:01:50|15364.9|15363.9|15367.9|15366.9|15368.1|15367.1|15364.6|15363.6|143
1631718120000|2021-09-15 15:02:00|15367.8|15366.8|15363.9|15362.9|15367.8|15366.8|15362.2|15361.2|178
1631718130000|2021-09-15 15:02:10|15364.2|15363.2|15365.7|15364.7|15366.9|15365.9|15364.2|15363.2|71
1631718140000|2021-09-15 15:02:20|15365.9|15364.9|15367.4|15366.4|15367.8|15366.8|15365.3|15364.3|87
1631718150000|2021-09-15 15:02:30|15367.6|15366.6|15368.8|15367.8|15369.1|15368.1|15366.9|15365.9|118
1631718160000|2021-09-15 15:02:40|15368.4|15367.4|15369.1|15368.1|15370.8|15369.8|15368.2|15367.2|157
1631718170000|2021-09-15 15:02:50|15369.3|15368.3|15369.7|15368.7|15369.8|15368.8|15367.7|15366.7|119
1631718180000|2021-09-15 15:03:00|15370.2|15369.2|15375.2|15374.2|15375.2|15374.2|15369.6|15368.6|244
1631718190000|2021-09-15 15:03:10|15374.9|15373.9|15375.3|15374.3|15377.3|15376.3|15374.7|15373.7|435
1631718200000|2021-09-15 15:03:20|15375.4|15374.4|15376.6|15375.6|15377.9|15376.9|15375.3|15374.3|233
1631718210000|2021-09-15 15:03:30|15376.4|15375.4|15376.1|15375.1|15377.4|15376.4|15375.8|15374.8|119
1631718220000|2021-09-15 15:03:40|15376.2|15375.2|15373.8|15372.8|15376.7|15375.7|15373.6|15372.6|127
1631718230000|2021-09-15 15:03:50|15373.4|15372.4|15373.4|15372.4|15375.2|15374.2|15372.1|15371.1|111
1631718240000|2021-09-15 15:04:00|15373.6|15372.6|15370.1|15369.1|15375.7|15374.7|15370.1|15369.1|177
1631718250000|2021-09-15 15:04:10|15369.8|15368.8|15372.7|15371.7|15374.1|15373.1|15369.8|15368.8|124
1631718260000|2021-09-15 15:04:20|15372.6|15371.6|15376.2|15375.2|15376.8|15375.8|15372.3|15371.3|159
1631718270000|2021-09-15 15:04:30|15376.3|15375.3|15375.1|15374.1|15376.7|15375.7|15374.2|15373.2|155
1631718280000|2021-09-15 15:04:40|15375.2|15374.2|15375.2|15374.2|15375.6|15374.6|15373.7|15372.7|135
1631718290000|2021-09-15 15:04:50|15375.4|15374.4|15377.7|15376.7|15377.8|15376.8|15374.7|15373.7|125
1631718300000|2021-09-15 15:05:00|15377.4|15376.4|15375.4|15374.4|15378.1|15377.1|15373.6|15372.6|261
1631718310000|2021-09-15 15:05:10|15375.3|15374.3|15373.2|15372.2|15375.6|15374.6|15372.7|15371.7|255
1631718320000|2021-09-15 15:05:20|15372.9|15371.9|15370.9|15369.9|15372.9|15371.9|15370.9|15369.9|112
1631718330000|2021-09-15 15:05:30|15371.4|15370.4|15370.7|15369.7|15373.2|15372.2|15370.7|15369.7|172
1631718340000|2021-09-15 15:05:40|15370.3|15369.3|15373.2|15372.2|15373.6|15372.6|15370.1|15369.1|172
1631718350000|2021-09-15 15:05:50|15373.3|15372.3|15375.7|15374.7|15376.6|15375.6|15373.3|15372.3|145
1631718360000|2021-09-15 15:06:00|15375.9|15374.9|15378.2|15377.2|15379.7|15378.7|15375.9|15374.9|313
1631718370000|2021-09-15 15:06:10|15378.3|15377.3|15378.8|15377.8|15380.8|15379.8|15377.4|15376.4|338
1631718380000|2021-09-15 15:06:20|15378.7|15377.7|15376.8|15375.8|15379.2|15378.2|15376.6|15375.6|166
1631718390000|2021-09-15 15:06:30|15376.4|15375.4|15375.2|15374.2|15377.4|15376.4|15375.1|15374.1|196
1631718400000|2021-09-15 15:06:40|15375.3|15374.3|15371.6|15370.6|15375.3|15374.3|15371.1|15370.1|298
1631718410000|2021-09-15 15:06:50|15371.7|15370.7|15371.1|15370.1|15372.4|15371.4|15370.8|15369.8|195
1631718420000|2021-09-15 15:07:00|15371.2|15370.2|15369.4|15368.4|15371.2|15370.2|15368.3|15367.3|218
1631718430000|2021-09-15 15:07:10|15369.3|15368.3|15370.2|15369.2|15371.6|15370.6|15368.7|15367.7|126
1631718440000|2021-09-15 15:07:20|15370.1|15369.1|15371.4|15370.4|15372.8|15371.8|15370.1|15369.1|136
1631718450000|2021-09-15 15:07:30|15371.6|15370.6|15368.2|15367.2|15372.4|15371.4|15367.3|15366.3|155
1631718460000|2021-09-15 15:07:40|15368.3|15367.3|15367.7|15366.7|15368.4|15367.4|15367.2|15366.2|92
1631718470000|2021-09-15 15:07:50|15367.6|15366.6|15369.2|15368.2|15369.8|15368.8|15367.6|15366.6|56
1631718480000|2021-09-15 15:08:00|15369.7|15368.7|15369.4|15368.4|15371.1|15370.1|15369.1|15368.1|218
1631718490000|2021-09-15 15:08:10|15369.6|15368.6|15368.9|15367.9|15370.4|15369.4|15367.8|15366.8|71
1631718500000|2021-09-15 15:08:20|15369.1|15368.1|15368.9|15367.9|15370.7|15369.7|15368.6|15367.6|150
1631718510000|2021-09-15 15:08:30|15369.2|15368.2|15369.9|15368.9|15371.1|15370.1|15369.2|15368.2|84
1631718520000|2021-09-15 15:08:40|15370.2|15369.2|15371.9|15370.9|15372.4|15371.4|15369.8|15368.8|86
1631718530000|2021-09-15 15:08:50|15372.1|15371.1|15374.9|15373.9|15375.6|15374.6|15371.2|15370.2|158
1631718540000|2021-09-15 15:09:00|15375.3|15374.3|15374.9|15373.9|15376.4|15375.4|15372.3|15371.3|214
1631718550000|2021-09-15 15:09:10|15375.1|15374.1|15374.2|15373.2|15376.7|15375.7|15373.9|15372.9|128
1631718560000|2021-09-15 15:09:20|15374.4|15373.4|15372.8|15371.8|15374.6|15373.6|15371.8|15370.8|118
1631718570000|2021-09-15 15:09:30|15372.9|15371.9|15371.4|15370.4|15372.9|15371.9|15371.3|15370.3|114
1631718580000|2021-09-15 15:09:40|15371.3|15370.3|15369.9|15368.9|15371.4|15370.4|15369.9|15368.9|96
1631718590000|2021-09-15 15:09:50|15369.3|15368.3|15369.4|15368.4|15370.6|15369.6|15368.3|15367.3|145
1631718600000|2021-09-15 15:10:00|15369.2|15368.2|15370.9|15369.9|15371.6|15370.6|15368.4|15367.4|144
1631718610000|2021-09-15 15:10:10|15370.4|15369.4|15369.8|15368.8|15374.1|15373.1|15369.6|15368.6|262
1631718620000|2021-09-15 15:10:20|15369.7|15368.7|15367.8|15366.8|15370.1|15369.1|15367.8|15366.8|100
1631718630000|2021-09-15 15:10:30|15367.9|15366.9|15368.2|15367.2|15368.4|15367.4|15366.3|15365.3|160
1631718640000|2021-09-15 15:10:40|15368.3|15367.3|15366.8|15365.8|15369.6|15368.6|15366.3|15365.3|146
1631718650000|2021-09-15 15:10:50|15367.7|15366.7|15366.3|15365.3|15367.7|15366.7|15365.6|15364.6|141
1631718660000|2021-09-15 15:11:00|15366.6|15365.6|15365.2|15364.2|15367.4|15366.4|15364.8|15363.8|105
1631718670000|2021-09-15 15:11:10|15365.4|15364.4|15364.9|15363.9|15366.2|15365.2|15363.7|15362.7|156
1631718680000|2021-09-15 15:11:20|15365.1|15364.1|15364.7|15363.7|15366.9|15365.9|15364.4|15363.4|85
1631718690000|2021-09-15 15:11:30|15364.6|15363.6|15364.9|15363.9|15366.9|15365.9|15363.9|15362.9|160
1631718700000|2021-09-15 15:11:40|15365.1|15364.1|15366.7|15365.7|15366.7|15365.7|15365.1|15364.1|66
1631718710000|2021-09-15 15:11:50|15366.4|15365.4|15367.2|15366.2|15367.3|15366.3|15365.2|15364.2|90
1631718720000|2021-09-15 15:12:00|15367.3|15366.3|15367.4|15366.4|15368.6|15367.6|15366.1|15365.1|100
1631718730000|2021-09-15 15:12:10|15367.3|15366.3|15368.4|15367.4|15368.9|15367.9|15366.4|15365.4|100
1631718740000|2021-09-15 15:12:20|15368.6|15367.6|15370.9|15369.9|15371.2|15370.2|15368.4|15367.4|137
1631718750000|2021-09-15 15:12:30|15370.8|15369.8|15370.6|15369.6|15372.7|15371.7|15370.2|15369.2|197
1631718760000|2021-09-15 15:12:40|15370.8|15369.8|15368.7|15367.7|15372.1|15371.1|15368.2|15367.2|145
1631718770000|2021-09-15 15:12:50|15368.8|15367.8|15369.7|15368.7|15370.8|15369.8|15368.7|15367.7|37
1631718780000|2021-09-15 15:13:00|15368.9|15367.9|15368.2|15367.2|15368.9|15367.9|15366.4|15365.4|161
1631718790000|2021-09-15 15:13:10|15368.1|15367.1|15367.8|15366.8|15369.1|15368.1|15366.9|15365.9|69
1631718800000|2021-09-15 15:13:20|15367.7|15366.7|15366.7|15365.7|15368.6|15367.6|15365.7|15364.7|92
1631718810000|2021-09-15 15:13:30|15366.4|15365.4|15365.8|15364.8|15366.6|15365.6|15365.6|15364.6|48
1631718820000|2021-09-15 15:13:40|15365.3|15364.3|15365.8|15364.8|15366.4|15365.4|15365.1|15364.1|84
1631718830000|2021-09-15 15:13:50|15365.9|15364.9|15364.3|15363.3|15366.2|15365.2|15364.3|15363.3|93
1631718840000|2021-09-15 15:14:00|15363.7|15362.7|15365.3|15364.3|15366.1|15365.1|15363.7|15362.7|112
1631718850000|2021-09-15 15:14:10|15365.2|15364.2|15366.2|15365.2|15366.4|15365.4|15364.8|15363.8|63
1631718860000|2021-09-15 15:14:20|15366.1|15365.1|15365.2|15364.2|15366.6|15365.6|15365.2|15364.2|100
1631718870000|2021-09-15 15:14:30|15364.9|15363.9|15365.3|15364.3|15366.8|15365.8|15364.2|15363.2|150
1631718880000|2021-09-15 15:14:40|15365.2|15364.2|15362.4|15361.4|15365.6|15364.6|15361.7|15360.7|175
1631718890000|2021-09-15 15:14:50|15362.3|15361.3|15362.7|15361.7|15363.1|15362.1|15362.1|15361.1|74
1631718900000|2021-09-15 15:15:00|15362.3|15361.3|15362.4|15361.4|15363.4|15362.4|15361.6|15360.6|133
1631718910000|2021-09-15 15:15:10|15362.7|15361.7|15361.9|15360.9|15363.6|15362.6|15361.7|15360.7|106
1631718920000|2021-09-15 15:15:20|15362.1|15361.1|15360.2|15359.2|15362.1|15361.1|15360.2|15359.2|124
1631718930000|2021-09-15 15:15:30|15360.1|15359.1|15360.6|15359.6|15360.6|15359.6|15358.3|15357.3|231
1631718940000|2021-09-15 15:15:40|15360.7|15359.7|15362.2|15361.2|15362.2|15361.2|15360.3|15359.3|96
1631718950000|2021-09-15 15:15:50|15362.1|15361.1|15361.8|15360.8|15363.1|15362.1|15361.8|15360.8|75
1631718960000|2021-09-15 15:16:00|15362.2|15361.2|15364.6|15363.6|15364.7|15363.7|15361.6|15360.6|116
1631718970000|2021-09-15 15:16:10|15364.7|15363.7|15366.9|15365.9|15367.4|15366.4|15364.4|15363.4|243
1631718980000|2021-09-15 15:16:20|15367.2|15366.2|15368.4|15367.4|15369.3|15368.3|15366.2|15365.2|251
1631718990000|2021-09-15 15:16:30|15368.6|15367.6|15364.6|15363.6|15368.6|15367.6|15363.8|15362.8|143
1631719000000|2021-09-15 15:16:40|15364.7|15363.7|15362.8|15361.8|15365.4|15364.4|15362.2|15361.2|88
1631719010000|2021-09-15 15:16:50|15362.9|15361.9|15361.2|15360.2|15363.7|15362.7|15360.6|15359.6|105
1631719020000|2021-09-15 15:17:00|15360.9|15359.9|15362.3|15361.3|15362.9|15361.9|15360.7|15359.7|76
1631719030000|2021-09-15 15:17:10|15362.2|15361.2|15358.7|15357.7|15362.7|15361.7|15358.6|15357.6|215
1631719040000|2021-09-15 15:17:20|15358.6|15357.6|15358.4|15357.4|15359.2|15358.2|15357.8|15356.8|357
1631719050000|2021-09-15 15:17:30|15358.7|15357.7|15359.2|15358.2|15359.6|15358.6|15358.4|15357.4|83
1631719060000|2021-09-15 15:17:40|15359.1|15358.1|15358.9|15357.9|15360.4|15359.4|15358.4|15357.4|125
1631719070000|2021-09-15 15:17:50|15359.1|15358.1|15357.7|15356.7|15359.1|15358.1|15357.2|15356.2|223
1631719080000|2021-09-15 15:18:00|15357.8|15356.8|15359.9|15358.9|15360.2|15359.2|15356.6|15355.6|180
1631719090000|2021-09-15 15:18:10|15359.8|15358.8|15355.6|15354.6|15359.9|15358.9|15353.6|15352.6|283
1631719100000|2021-09-15 15:18:20|15355.4|15354.4|15355.3|15354.3|15356.9|15355.9|15355.3|15354.3|165
1631719110000|2021-09-15 15:18:30|15354.9|15353.9|15353.9|15352.9|15355.2|15354.2|15353.6|15352.6|120
1631719120000|2021-09-15 15:18:40|15353.8|15352.8|15352.7|15351.7|15353.8|15352.8|15352.4|15351.4|236
1631719130000|2021-09-15 15:18:50|15352.6|15351.6|15352.3|15351.3|15353.4|15352.4|15352.1|15351.1|142
1631719140000|2021-09-15 15:19:00|15352.4|15351.4|15352.9|15351.9|15354.2|15353.2|15352.2|15351.2|175
1631719150000|2021-09-15 15:19:10|15353.1|15352.1|15353.7|15352.7|15354.9|15353.9|15352.7|15351.7|96
1631719160000|2021-09-15 15:19:20|15353.6|15352.6|15355.6|15354.6|15355.7|15354.7|15353.3|15352.3|139
1631719170000|2021-09-15 15:19:30|15355.2|15354.2|15355.3|15354.3|15356.3|15355.3|15354.8|15353.8|137
1631719180000|2021-09-15 15:19:40|15355.2|15354.2|15357.1|15356.1|15357.8|15356.8|15355.2|15354.2|201
1631719190000|2021-09-15 15:19:50|15356.9|15355.9|15357.8|15356.8|15357.8|15356.8|15356.1|15355.1|97
1631719200000|2021-09-15 15:20:00|15357.7|15356.7|15356.1|15355.1|15358.3|15357.3|15354.9|15353.9|154
1631719210000|2021-09-15 15:20:10|15356.2|15355.2|15355.4|15354.4|15357.2|15356.2|15355.2|15354.2|103
1631719220000|2021-09-15 15:20:20|15355.1|15354.1|15360.4|15359.4|15361.2|15360.2|15354.9|15353.9|204
1631719230000|2021-09-15 15:20:30|15360.3|15359.3|15363.2|15362.2|15363.6|15362.6|15360.2|15359.2|228
1631719240000|2021-09-15 15:20:40|15363.3|15362.3|15366.2|15365.2|15367.2|15366.2|15363.3|15362.3|335
1631719250000|2021-09-15 15:20:50|15366.3|15365.3|15366.2|15365.2|15366.7|15365.7|15364.4|15363.4|144
1631719260000|2021-09-15 15:21:00|15365.9|15364.9|15363.8|15362.8|15366.9|15365.9|15361.6|15360.6|280
1631719270000|2021-09-15 15:21:10|15363.9|15362.9|15364.8|15363.8|15365.3|15364.3|15362.7|15361.7|106
1631719280000|2021-09-15 15:21:20|15364.7|15363.7|15368.8|15367.8|15369.7|15368.7|15364.4|15363.4|195
1631719290000|2021-09-15 15:21:30|15368.9|15367.9|15369.2|15368.2|15371.4|15370.4|15368.2|15367.2|268
1631719300000|2021-09-15 15:21:40|15368.9|15367.9|15367.7|15366.7|15369.6|15368.6|15367.4|15366.4|128
1631719310000|2021-09-15 15:21:50|15367.6|15366.6|15367.9|15366.9|15368.6|15367.6|15367.3|15366.3|102
1631719320000|2021-09-15 15:22:00|15368.4|15367.4|15366.9|15365.9|15369.8|15368.8|15366.7|15365.7|91
1631719330000|2021-09-15 15:22:10|15366.8|15365.8|15364.1|15363.1|15366.9|15365.9|15363.3|15362.3|184
1631719340000|2021-09-15 15:22:20|15363.9|15362.9|15361.8|15360.8|15363.9|15362.9|15361.3|15360.3|183
1631719350000|2021-09-15 15:22:30|15361.7|15360.7|15361.1|15360.1|15362.3|15361.3|15360.1|15359.1|121
1631719360000|2021-09-15 15:22:40|15360.9|15359.9|15362.8|15361.8|15364.2|15363.2|15360.3|15359.3|99
1631719370000|2021-09-15 15:22:50|15362.9|15361.9|15360.4|15359.4|15363.4|15362.4|15360.1|15359.1|74
1631719380000|2021-09-15 15:23:00|15360.3|15359.3|15361.2|15360.2|15362.2|15361.2|15360.3|15359.3|58
1631719390000|2021-09-15 15:23:10|15361.1|15360.1|15358.3|15357.3|15362.4|15361.4|15357.9|15356.9|171
1631719400000|2021-09-15 15:23:20|15358.2|15357.2|15358.3|15357.3|15359.3|15358.3|15357.1|15356.1|145
1631719410000|2021-09-15 15:23:30|15358.2|15357.2|15360.2|15359.2|15361.4|15360.4|15357.8|15356.8|102
1631719420000|2021-09-15 15:23:40|15360.4|15359.4|15363.8|15362.8|15364.1|15363.1|15359.7|15358.7|89
1631719430000|2021-09-15 15:23:50|15364.1|15363.1|15366.4|15365.4|15366.9|15365.9|15364.1|15363.1|189
1631719440000|2021-09-15 15:24:00|15366.6|15365.6|15366.2|15365.2|15367.3|15366.3|15364.8|15363.8|198
1631719450000|2021-09-15 15:24:10|15366.3|15365.3|15366.8|15365.8|15368.6|15367.6|15366.3|15365.3|145
1631719460000|2021-09-15 15:24:20|15366.7|15365.7|15366.4|15365.4|15367.4|15366.4|15365.6|15364.6|70
1631719470000|2021-09-15 15:24:30|15366.6|15365.6|15368.1|15367.1|15368.1|15367.1|15366.4|15365.4|75
1631719480000|2021-09-15 15:24:40|15367.9|15366.9|15367.9|15366.9|15369.3|15368.3|15366.9|15365.9|112
1631719490000|2021-09-15 15:24:50|15368.1|15367.1|15366.8|15365.8|15370.1|15369.1|15366.8|15365.8|282
1631719500000|2021-09-15 15:25:00|15366.6|15365.6|15368.2|15367.2|15368.2|15367.2|15365.4|15364.4|148
1631719510000|2021-09-15 15:25:10|15367.7|15366.7|15365.3|15364.3|15368.1|15367.1|15365.3|15364.3|71
1631719520000|2021-09-15 15:25:20|15365.4|15364.4|15366.7|15365.7|15368.1|15367.1|15363.9|15362.9|69
1631719530000|2021-09-15 15:25:30|15366.8|15365.8|15368.1|15367.1|15369.2|15368.2|15366.3|15365.3|74
1631719540000|2021-09-15 15:25:40|15368.2|15367.2|15369.9|15368.9|15370.1|15369.1|15367.7|15366.7|110
1631719550000|2021-09-15 15:25:50|15369.8|15368.8|15367.9|15366.9|15369.9|15368.9|15367.2|15366.2|103
1631719560000|2021-09-15 15:26:00|15367.7|15366.7|15374.4|15373.4|15374.4|15373.4|15367.2|15366.2|324
1631719570000|2021-09-15 15:26:10|15374.2|15373.2|15373.8|15372.8|15374.2|15373.2|15372.1|15371.1|149
1631719580000|2021-09-15 15:26:20|15373.9|15372.9|15372.7|15371.7|15374.6|15373.6|15372.3|15371.3|155
1631719590000|2021-09-15 15:26:30|15372.6|15371.6|15373.6|15372.6|15373.7|15372.7|15372.1|15371.1|95
1631719600000|2021-09-15 15:26:40|15373.7|15372.7|15371.2|15370.2|15374.3|15373.3|15370.7|15369.7|118
1631719610000|2021-09-15 15:26:50|15370.9|15369.9|15374.9|15373.9|15375.2|15374.2|15370.4|15369.4|113
1631719620000|2021-09-15 15:27:00|15374.8|15373.8|15371.7|15370.7|15376.9|15375.9|15371.2|15370.2|436
1631719630000|2021-09-15 15:27:10|15371.4|15370.4|15370.3|15369.3|15372.8|15371.8|15370.2|15369.2|106
1631719640000|2021-09-15 15:27:20|15370.6|15369.6|15372.2|15371.2|15372.2|15371.2|15370.4|15369.4|83
1631719650000|2021-09-15 15:27:30|15372.1|15371.1|15370.7|15369.7|15373.1|15372.1|15369.9|15368.9|69
1631719660000|2021-09-15 15:27:40|15370.6|15369.6|15371.7|15370.7|15372.7|15371.7|15370.4|15369.4|61
1631719670000|2021-09-15 15:27:50|15371.8|15370.8|15371.1|15370.1|15372.4|15371.4|15370.3|15369.3|74
1631719680000|2021-09-15 15:28:00|15371.2|15370.2|15369.7|15368.7|15371.2|15370.2|15368.6|15367.6|190
1631719690000|2021-09-15 15:28:10|15369.8|15368.8|15369.9|15368.9|15371.4|15370.4|15369.4|15368.4|127
1631719700000|2021-09-15 15:28:20|15370.2|15369.2|15369.1|15368.1|15370.2|15369.2|15368.1|15367.1|77
1631719710000|2021-09-15 15:28:30|15368.9|15367.9|15368.3|15367.3|15369.2|15368.2|15367.7|15366.7|100
1631719720000|2021-09-15 15:28:40|15368.2|15367.2|15366.8|15365.8|15368.3|15367.3|15366.4|15365.4|166
1631719730000|2021-09-15 15:28:50|15367.1|15366.1|15365.8|15364.8|15368.3|15367.3|15365.6|15364.6|71
1631719740000|2021-09-15 15:29:00|15365.9|15364.9|15363.4|15362.4|15366.6|15365.6|15362.4|15361.4|168
1631719750000|2021-09-15 15:29:10|15363.9|15362.9|15362.8|15361.8|15364.8|15363.8|15362.2|15361.2|107
1631719760000|2021-09-15 15:29:20|15362.7|15361.7|15359.7|15358.7|15363.2|15362.2|15359.7|15358.7|193
1631719770000|2021-09-15 15:29:30|15359.9|15358.9|15358.6|15357.6|15360.8|15359.8|15357.4|15356.4|199
1631719780000|2021-09-15 15:29:40|15358.4|15357.4|15357.9|15356.9|15360.4|15359.4|15357.7|15356.7|195
1631719790000|2021-09-15 15:29:50|15357.8|15356.8|15357.3|15356.3|15359.2|15358.2|15356.7|15355.7|177
1631719800000|2021-09-15 15:30:00|15357.2|15356.2|15357.2|15356.2|15359.6|15358.6|15354.9|15353.9|452
1631719810000|2021-09-15 15:30:10|15357.3|15356.3|15359.8|15358.8|15360.1|15359.1|15356.3|15355.3|215
1631719820000|2021-09-15 15:30:20|15360.1|15359.1|15357.6|15356.6|15360.6|15359.6|15356.7|15355.7|178
1631719830000|2021-09-15 15:30:30|15357.2|15356.2|15353.2|15352.2|15357.6|15356.6|15352.3|15351.3|311
1631719840000|2021-09-15 15:30:40|15353.3|15352.3|15349.1|15348.1|15353.4|15352.4|15348.6|15347.6|347
1631719850000|2021-09-15 15:30:50|15348.6|15347.6|15343.3|15342.3|15348.6|15347.6|15341.9|15340.9|637
1631719860000|2021-09-15 15:31:00|15343.2|15342.2|15340.2|15339.2|15344.9|15343.9|15339.9|15338.9|401
1631719870000|2021-09-15 15:31:10|15339.9|15338.9|15342.9|15341.9|15344.7|15343.7|15339.6|15338.6|410
1631719880000|2021-09-15 15:31:20|15342.8|15341.8|15342.4|15341.4|15343.3|15342.3|15339.7|15338.7|361
1631719890000|2021-09-15 15:31:30|15342.7|15341.7|15344.7|15343.7|15345.8|15344.8|15342.6|15341.6|269
1631719900000|2021-09-15 15:31:40|15344.9|15343.9|15345.1|15344.1|15347.8|15346.8|15344.8|15343.8|458
1631719910000|2021-09-15 15:31:50|15345.2|15344.2|15342.2|15341.2|15346.3|15345.3|15342.2|15341.2|245
1631719920000|2021-09-15 15:32:00|15342.3|15341.3|15343.1|15342.1|15344.2|15343.2|15342.1|15341.1|235
1631719930000|2021-09-15 15:32:10|15343.2|15342.2|15344.7|15343.7|15345.7|15344.7|15343.2|15342.2|138
1631719940000|2021-09-15 15:32:20|15344.8|15343.8|15344.7|15343.7|15345.8|15344.8|15344.6|15343.6|155
1631719950000|2021-09-15 15:32:30|15344.4|15343.4|15344.9|15343.9|15347.1|15346.1|15344.4|15343.4|118
1631719960000|2021-09-15 15:32:40|15345.1|15344.1|15346.8|15345.8|15348.7|15347.7|15345.1|15344.1|125
1631719970000|2021-09-15 15:32:50|15346.3|15345.3|15348.4|15347.4|15348.7|15347.7|15345.6|15344.6|79
1631719980000|2021-09-15 15:33:00|15347.7|15346.7|15348.7|15347.7|15349.8|15348.8|15347.7|15346.7|144
1631719990000|2021-09-15 15:33:10|15348.6|15347.6|15350.9|15349.9|15351.3|15350.3|15348.2|15347.2|208
1631720000000|2021-09-15 15:33:20|15350.8|15349.8|15350.9|15349.9|15352.7|15351.7|15350.4|15349.4|170
1631720010000|2021-09-15 15:33:30|15351.4|15350.4|15352.8|15351.8|15353.2|15352.2|15351.2|15350.2|92
1631720020000|2021-09-15 15:33:40|15352.7|15351.7|15353.1|15352.1|15353.3|15352.3|15352.3|15351.3|64
1631720030000|2021-09-15 15:33:50|15352.9|15351.9|15354.7|15353.7|15354.7|15353.7|15352.6|15351.6|125
1631720040000|2021-09-15 15:34:00|15354.6|15353.6|15356.3|15355.3|15356.3|15355.3|15353.4|15352.4|273
1631720050000|2021-09-15 15:34:10|15356.2|15355.2|15354.9|15353.9|15357.1|15356.1|15354.3|15353.3|242
1631720060000|2021-09-15 15:34:20|15354.8|15353.8|15354.4|15353.4|15356.8|15355.8|15354.1|15353.1|193
1631720070000|2021-09-15 15:34:30|15354.3|15353.3|15354.2|15353.2|15354.6|15353.6|15353.1|15352.1|78
1631720080000|2021-09-15 15:34:40|15354.1|15353.1|15355.2|15354.2|15355.4|15354.4|15353.9|15352.9|106
1631720090000|2021-09-15 15:34:50|15355.1|15354.1|15355.4|15354.4|15357.2|15356.2|15354.8|15353.8|119
1631720100000|2021-09-15 15:35:00|15355.6|15354.6|15352.7|15351.7|15355.7|15354.7|15352.4|15351.4|176
1631720110000|2021-09-15 15:35:10|15353.2|15352.2|15355.4|15354.4|15355.7|15354.7|15352.3|15351.3|78
1631720120000|2021-09-15 15:35:20|15355.6|15354.6|15357.2|15356.2|15358.3|15357.3|15355.4|15354.4|232
1631720130000|2021-09-15 15:35:30|15357.4|15356.4|15356.4|15355.4|15358.8|15357.8|15356.4|15355.4|159
1631720140000|2021-09-15 15:35:40|15356.6|15355.6|15357.3|15356.3|15357.6|15356.6|15356.6|15355.6|59
1631720150000|2021-09-15 15:35:50|15357.6|15356.6|15356.4|15355.4|15359.1|15358.1|15356.1|15355.1|117
1631720160000|2021-09-15 15:36:00|15356.3|15355.3|15355.9|15354.9|15357.3|15356.3|15354.2|15353.2|160
1631720170000|2021-09-15 15:36:10|15356.1|15355.1|15354.9|15353.9|15356.1|15355.1|15353.6|15352.6|80
1631720180000|2021-09-15 15:36:20|15354.8|15353.8|15354.4|15353.4|15355.2|15354.2|15353.4|15352.4|69
1631720190000|2021-09-15 15:36:30|15354.6|15353.6|15351.6|15350.6|15354.7|15353.7|15351.3|15350.3|140
1631720200000|2021-09-15 15:36:40|15351.7|15350.7|15351.9|15350.9|15353.3|15352.3|15351.1|15350.1|165
1631720210000|2021-09-15 15:36:50|15351.8|15350.8|15350.7|15349.7|15352.2|15351.2|15350.3|15349.3|137
1631720220000|2021-09-15 15:37:00|15350.2|15349.2|15352.4|15351.4|15352.4|15351.4|15349.7|15348.7|101
1631720230000|2021-09-15 15:37:10|15352.6|15351.6|15354.7|15353.7|15355.4|15354.4|15352.3|15351.3|113
1631720240000|2021-09-15 15:37:20|15354.8|15353.8|15354.8|15353.8|15354.9|15353.9|15354.2|15353.2|34
1631720250000|2021-09-15 15:37:30|15354.6|15353.6|15359.6|15358.6|15360.1|15359.1|15354.2|15353.2|296
1631720260000|2021-09-15 15:37:40|15359.4|15358.4|15360.2|15359.2|15360.6|15359.6|15358.6|15357.6|101
1631720270000|2021-09-15 15:37:50|15360.3|15359.3|15361.2|15360.2|15362.4|15361.4|15360.2|15359.2|239
1631720280000|2021-09-15 15:38:00|15360.9|15359.9|15362.8|15361.8|15363.3|15362.3|15360.9|15359.9|220
1631720290000|2021-09-15 15:38:10|15362.9|15361.9|15360.2|15359.2|15363.1|15362.1|15359.3|15358.3|185
1631720300000|2021-09-15 15:38:20|15360.3|15359.3|15359.9|15358.9|15361.1|15360.1|15359.1|15358.1|84
1631720310000|2021-09-15 15:38:30|15359.7|15358.7|15359.1|15358.1|15360.2|15359.2|15358.7|15357.7|76
1631720320000|2021-09-15 15:38:40|15359.2|15358.2|15360.8|15359.8|15360.9|15359.9|15358.6|15357.6|40
1631720330000|2021-09-15 15:38:50|15360.6|15359.6|15361.6|15360.6|15362.2|15361.2|15359.6|15358.6|61
1631720340000|2021-09-15 15:39:00|15360.6|15359.6|15358.1|15357.1|15360.8|15359.8|15357.3|15356.3|82
1631720350000|2021-09-15 15:39:10|15357.9|15356.9|15360.7|15359.7|15360.7|15359.7|15357.8|15356.8|97
1631720360000|2021-09-15 15:39:20|15360.6|15359.6|15359.9|15358.9|15361.4|15360.4|15359.3|15358.3|46
1631720370000|2021-09-15 15:39:30|15360.1|15359.1|15359.6|15358.6|15361.1|15360.1|15359.3|15358.3|30
1631720380000|2021-09-15 15:39:40|15359.7|15358.7|15360.4|15359.4|15360.8|15359.8|15358.8|15357.8|51
1631720390000|2021-09-15 15:39:50|15360.6|15359.6|15359.1|15358.1|15360.7|15359.7|15358.4|15357.4|60
1631720400000|2021-09-15 15:40:00|15358.9|15357.9|15358.2|15357.2|15360.9|15359.9|15358.2|15357.2|91
1631720410000|2021-09-15 15:40:10|15358.3|15357.3|15359.2|15358.2|15359.7|15358.7|15357.8|15356.8|45
1631720420000|2021-09-15 15:40:20|15358.9|15357.9|15359.6|15358.6|15360.6|15359.6|15358.6|15357.6|54
1631720430000|2021-09-15 15:40:30|15359.4|15358.4|15358.9|15357.9|15360.1|15359.1|15358.8|15357.8|79
1631720440000|2021-09-15 15:40:40|15358.8|15357.8|15356.1|15355.1|15359.1|15358.1|15355.6|15354.6|238
1631720450000|2021-09-15 15:40:50|15356.2|15355.2|15356.8|15355.8|15358.2|15357.2|15356.2|15355.2|125
1631720460000|2021-09-15 15:41:00|15356.6|15355.6|15357.1|15356.1|15357.8|15356.8|15355.7|15354.7|71
1631720470000|2021-09-15 15:41:10|15356.9|15355.9|15355.3|15354.3|15356.9|15355.9|15354.7|15353.7|78
1631720480000|2021-09-15 15:41:20|15355.4|15354.4|15353.2|15352.2|15355.4|15354.4|15352.6|15351.6|184
1631720490000|2021-09-15 15:41:30|15353.3|15352.3|15355.7|15354.7|15355.9|15354.9|15353.3|15352.3|107
1631720500000|2021-09-15 15:41:40|15355.6|15354.6|15354.9|15353.9|15355.9|15354.9|15354.1|15353.1|60
1631720510000|2021-09-15 15:41:50|15354.8|15353.8|15353.4|15352.4|15354.9|15353.9|15353.2|15352.2|105
1631720520000|2021-09-15 15:42:00|15353.3|15352.3|15355.2|15354.2|15355.8|15354.8|15353.2|15352.2|98
1631720530000|2021-09-15 15:42:10|15354.9|15353.9|15357.9|15356.9|15358.1|15357.1|15354.7|15353.7|79
1631720540000|2021-09-15 15:42:20|15357.8|15356.8|15358.4|15357.4|15359.2|15358.2|15356.9|15355.9|124
1631720550000|2021-09-15 15:42:30|15358.1|15357.1|15360.3|15359.3|15360.3|15359.3|15357.3|15356.3|106
1631720560000|2021-09-15 15:42:40|15360.2|15359.2|15359.3|15358.3|15360.6|15359.6|15359.3|15358.3|166
1631720570000|2021-09-15 15:42:50|15359.2|15358.2|15358.6|15357.6|15360.2|15359.2|15358.6|15357.6|52
1631720580000|2021-09-15 15:43:00|15358.7|15357.7|15360.9|15359.9|15362.3|15361.3|15358.6|15357.6|199
1631720590000|2021-09-15 15:43:10|15361.1|15360.1|15360.4|15359.4|15361.4|15360.4|15360.2|15359.2|31
1631720600000|2021-09-15 15:43:20|15360.6|15359.6|15357.2|15356.2|15360.6|15359.6|15356.8|15355.8|135
1631720610000|2021-09-15 15:43:30|15357.1|15356.1|15356.3|15355.3|15357.4|15356.4|15355.9|15354.9|57
1631720620000|2021-09-15 15:43:40|15356.4|15355.4|15354.7|15353.7|15356.7|15355.7|15354.7|15353.7|76
1631720630000|2021-09-15 15:43:50|15354.8|15353.8|15354.2|15353.2|15355.8|15354.8|15354.1|15353.1|98
1631720640000|2021-09-15 15:44:00|15354.4|15353.4|15356.7|15355.7|15357.1|15356.1|15354.4|15353.4|79
1631720650000|2021-09-15 15:44:10|15356.6|15355.6|15356.7|15355.7|15357.7|15356.7|15356.2|15355.2|63
1631720660000|2021-09-15 15:44:20|15356.6|15355.6|15357.7|15356.7|15358.3|15357.3|15355.8|15354.8|151
1631720670000|2021-09-15 15:44:30|15357.6|15356.6|15357.6|15356.6|15357.9|15356.9|15356.7|15355.7|44
1631720680000|2021-09-15 15:44:40|15357.7|15356.7|15355.4|15354.4|15357.9|15356.9|15355.2|15354.2|119
1631720690000|2021-09-15 15:44:50|15355.3|15354.3|15355.4|15354.4|15355.9|15354.9|15354.7|15353.7|46
1631720700000|2021-09-15 15:45:00|15355.3|15354.3|15353.2|15352.2|15355.3|15354.3|15352.4|15351.4|121
1631720710000|2021-09-15 15:45:10|15353.3|15352.3|15352.4|15351.4|15354.3|15353.3|15352.3|15351.3|74
1631720720000|2021-09-15 15:45:20|15352.3|15351.3|15350.2|15349.2|15352.3|15351.3|15349.2|15348.2|198
1631720730000|2021-09-15 15:45:30|15350.3|15349.3|15349.2|15348.2|15350.3|15349.3|15348.1|15347.1|165
1631720740000|2021-09-15 15:45:40|15348.9|15347.9|15347.9|15346.9|15349.1|15348.1|15347.3|15346.3|122
1631720750000|2021-09-15 15:45:50|15348.2|15347.2|15345.7|15344.7|15348.6|15347.6|15345.6|15344.6|235
1631720760000|2021-09-15 15:46:00|15345.8|15344.8|15349.3|15348.3|15349.7|15348.7|15345.7|15344.7|192
1631720770000|2021-09-15 15:46:10|15349.2|15348.2|15349.9|15348.9|15349.9|15348.9|15347.8|15346.8|83
1631720780000|2021-09-15 15:46:20|15350.1|15349.1|15348.4|15347.4|15350.2|15349.2|15348.3|15347.3|57
1631720790000|2021-09-15 15:46:30|15348.6|15347.6|15347.7|15346.7|15348.6|15347.6|15347.4|15346.4|59
1631720800000|2021-09-15 15:46:40|15347.6|15346.6|15347.7|15346.7|15348.2|15347.2|15345.6|15344.6|210
1631720810000|2021-09-15 15:46:50|15347.8|15346.8|15346.4|15345.4|15348.4|15347.4|15346.4|15345.4|129
1631720820000|2021-09-15 15:47:00|15346.3|15345.3|15345.8|15344.8|15347.3|15346.3|15345.2|15344.2|99
1631720830000|2021-09-15 15:47:10|15345.9|15344.9|15347.1|15346.1|15347.8|15346.8|15345.9|15344.9|114
1631720840000|2021-09-15 15:47:20|15346.8|15345.8|15346.6|15345.6|15347.3|15346.3|15345.8|15344.8|107
1631720850000|2021-09-15 15:47:30|15346.7|15345.7|15346.2|15345.2|15346.9|15345.9|15345.9|15344.9|90
1631720860000|2021-09-15 15:47:40|15346.1|15345.1|15346.2|15345.2|15347.7|15346.7|15346.1|15345.1|86
1631720870000|2021-09-15 15:47:50|15345.7|15344.7|15345.3|15344.3|15346.6|15345.6|15345.2|15344.2|80
1631720880000|2021-09-15 15:48:00|15345.4|15344.4|15344.4|15343.4|15345.9|15344.9|15344.1|15343.1|198
1631720890000|2021-09-15 15:48:10|15344.6|15343.6|15343.6|15342.6|15344.9|15343.9|15343.1|15342.1|137
1631720900000|2021-09-15 15:48:20|15343.7|15342.7|15345.3|15344.3|15345.4|15344.4|15343.4|15342.4|120
1631720910000|2021-09-15 15:48:30|15345.2|15344.2|15344.2|15343.2|15345.6|15344.6|15343.4|15342.4|97
1631720920000|2021-09-15 15:48:40|15343.9|15342.9|15344.8|15343.8|15346.6|15345.6|15343.9|15342.9|134
1631720930000|2021-09-15 15:48:50|15344.7|15343.7|15343.2|15342.2|15345.2|15344.2|15343.1|15342.1|84
1631720940000|2021-09-15 15:49:00|15342.9|15341.9|15345.6|15344.6|15345.7|15344.7|15342.8|15341.8|146
1631720950000|2021-09-15 15:49:10|15345.7|15344.7|15343.7|15342.7|15346.1|15345.1|15343.7|15342.7|58
1631720960000|2021-09-15 15:49:20|15343.8|15342.8|15344.7|15343.7|15345.1|15344.1|15343.6|15342.6|49
1631720970000|2021-09-15 15:49:30|15344.9|15343.9|15345.9|15344.9|15346.2|15345.2|15344.9|15343.9|40
1631720980000|2021-09-15 15:49:40|15346.1|15345.1|15346.4|15345.4|15347.7|15346.7|15345.6|15344.6|142
1631720990000|2021-09-15 15:49:50|15346.3|15345.3|15346.8|15345.8|15346.8|15345.8|15345.3|15344.3|99
1631721000000|2021-09-15 15:50:00|15346.7|15345.7|15343.8|15342.8|15346.7|15345.7|15343.6|15342.6|133
1631721010000|2021-09-15 15:50:10|15343.9|15342.9|15346.7|15345.7|15346.9|15345.9|15342.8|15341.8|98
1631721020000|2021-09-15 15:50:20|15346.6|15345.6|15346.6|15345.6|15347.1|15346.1|15346.1|15345.1|57
1631721030000|2021-09-15 15:50:30|15346.9|15345.9|15347.4|15346.4|15347.6|15346.6|15346.7|15345.7|40
1631721040000|2021-09-15 15:50:40|15347.3|15346.3|15349.2|15348.2|15349.6|15348.6|15346.8|15345.8|151
1631721050000|2021-09-15 15:50:50|15349.3|15348.3|15346.4|15345.4|15349.3|15348.3|15346.1|15345.1|211
1631721060000|2021-09-15 15:51:00|15346.3|15345.3|15346.9|15345.9|15346.9|15345.9|15345.6|15344.6|43
1631721070000|2021-09-15 15:51:10|15347.2|15346.2|15345.8|15344.8|15349.1|15348.1|15345.6|15344.6|273
1631721080000|2021-09-15 15:51:20|15345.9|15344.9|15345.1|15344.1|15346.7|15345.7|15345.1|15344.1|56
1631721090000|2021-09-15 15:51:30|15345.2|15344.2|15342.8|15341.8|15345.2|15344.2|15342.7|15341.7|127
1631721100000|2021-09-15 15:51:40|15342.7|15341.7|15344.3|15343.3|15344.4|15343.4|15342.3|15341.3|145
1631721110000|2021-09-15 15:51:50|15344.4|15343.4|15347.3|15346.3|15347.3|15346.3|15344.4|15343.4|79
1631721120000|2021-09-15 15:52:00|15347.2|15346.2|15346.1|15345.1|15347.2|15346.2|15345.3|15344.3|62
1631721130000|2021-09-15 15:52:10|15346.6|15345.6|15346.1|15345.1|15346.6|15345.6|15345.6|15344.6|88
1631721140000|2021-09-15 15:52:20|15345.9|15344.9|15345.7|15344.7|15345.9|15344.9|15344.7|15343.7|33
1631721150000|2021-09-15 15:52:30|15345.8|15344.8|15345.6|15344.6|15346.9|15345.9|15345.6|15344.6|40
1631721160000|2021-09-15 15:52:40|15345.7|15344.7|15345.6|15344.6|15345.8|15344.8|15344.7|15343.7|35
1631721170000|2021-09-15 15:52:50|15345.4|15344.4|15345.9|15344.9|15346.9|15345.9|15345.4|15344.4|33
1631721180000|2021-09-15 15:53:00|15345.8|15344.8|15345.4|15344.4|15345.9|15344.9|15344.8|15343.8|56
1631721190000|2021-09-15 15:53:10|15345.3|15344.3|15345.1|15344.1|15345.8|15344.8|15344.6|15343.6|77
1631721200000|2021-09-15 15:53:20|15344.9|15343.9|15345.9|15344.9|15346.1|15345.1|15344.6|15343.6|17
1631721210000|2021-09-15 15:53:30|15346.1|15345.1|15345.3|15344.3|15346.7|15345.7|15345.1|15344.1|60
1631721220000|2021-09-15 15:53:40|15345.4|15344.4|15345.1|15344.1|15346.4|15345.4|15344.2|15343.2|60
1631721230000|2021-09-15 15:53:50|15344.9|15343.9|15344.9|15343.9|15345.6|15344.6|15344.3|15343.3|41
1631721240000|2021-09-15 15:54:00|15344.8|15343.8|15344.1|15343.1|15345.3|15344.3|15343.7|15342.7|53
1631721250000|2021-09-15 15:54:10|15343.9|15342.9|15344.2|15343.2|15344.8|15343.8|15343.8|15342.8|42
1631721260000|2021-09-15 15:54:20|15344.3|15343.3|15344.4|15343.4|15344.7|15343.7|15344.1|15343.1|45
1631721270000|2021-09-15 15:54:30|15344.3|15343.3|15344.9|15343.9|15345.9|15344.9|15344.3|15343.3|65
1631721280000|2021-09-15 15:54:40|15345.1|15344.1|15346.2|15345.2|15346.2|15345.2|15344.3|15343.3|51
1631721290000|2021-09-15 15:54:50|15346.1|15345.1|15343.8|15342.8|15346.2|15345.2|15343.8|15342.8|127
1631721300000|2021-09-15 15:55:00|15344.1|15343.1|15344.3|15343.3|15344.6|15343.6|15342.8|15341.8|93
1631721310000|2021-09-15 15:55:10|15344.4|15343.4|15347.9|15346.9|15348.3|15347.3|15344.2|15343.2|156
1631721320000|2021-09-15 15:55:20|15348.1|15347.1|15352.2|15351.2|15352.2|15351.2|15347.8|15346.8|197
1631721330000|2021-09-15 15:55:30|15351.9|15350.9|15351.9|15350.9|15352.2|15351.2|15350.3|15349.3|141
1631721340000|2021-09-15 15:55:40|15352.1|15351.1|15349.9|15348.9|15352.3|15351.3|15349.9|15348.9|108
1631721350000|2021-09-15 15:55:50|15350.3|15349.3|15350.4|15349.4|15351.9|15350.9|15349.9|15348.9|64
1631721360000|2021-09-15 15:56:00|15350.6|15349.6|15353.9|15352.9|15354.2|15353.2|15350.6|15349.6|165
1631721370000|2021-09-15 15:56:10|15353.8|15352.8|15353.2|15352.2|15354.2|15353.2|15352.9|15351.9|76
1631721380000|2021-09-15 15:56:20|15353.3|15352.3|15355.6|15354.6|15355.8|15354.8|15353.3|15352.3|181
1631721390000|2021-09-15 15:56:30|15355.4|15354.4|15355.7|15354.7|15355.8|15354.8|15354.3|15353.3|140
1631721400000|2021-09-15 15:56:40|15355.6|15354.6|15354.9|15353.9|15355.7|15354.7|15354.6|15353.6|64
1631721410000|2021-09-15 15:56:50|15354.8|15353.8|15358.2|15357.2|15358.2|15357.2|15354.8|15353.8|253
1631721420000|2021-09-15 15:57:00|15358.1|15357.1|15358.2|15357.2|15359.7|15358.7|15357.6|15356.6|247
1631721430000|2021-09-15 15:57:10|15358.3|15357.3|15359.4|15358.4|15360.6|15359.6|15358.3|15357.3|181
1631721440000|2021-09-15 15:57:20|15359.7|15358.7|15359.7|15358.7|15359.8|15358.8|15358.3|15357.3|71
1631721450000|2021-09-15 15:57:30|15359.6|15358.6|15358.2|15357.2|15359.7|15358.7|15357.6|15356.6|112
1631721460000|2021-09-15 15:57:40|15358.1|15357.1|15359.1|15358.1|15359.4|15358.4|15357.9|15356.9|65
1631721470000|2021-09-15 15:57:50|15359.2|15358.2|15361.2|15360.2|15362.7|15361.7|15358.8|15357.8|260
1631721480000|2021-09-15 15:58:00|15361.1|15360.1|15360.1|15359.1|15361.3|15360.3|15359.6|15358.6|115
1631721490000|2021-09-15 15:58:10|15360.3|15359.3|15361.1|15360.1|15361.4|15360.4|15359.1|15358.1|163
1631721500000|2021-09-15 15:58:20|15361.2|15360.2|15362.8|15361.8|15362.9|15361.9|15360.8|15359.8|119
1631721510000|2021-09-15 15:58:30|15363.1|15362.1|15361.8|15360.8|15363.9|15362.9|15360.9|15359.9|420
1631721520000|2021-09-15 15:58:40|15361.9|15360.9|15361.3|15360.3|15362.1|15361.1|15359.3|15358.3|92
1631721530000|2021-09-15 15:58:50|15361.1|15360.1|15364.7|15363.7|15365.6|15364.6|15361.1|15360.1|273
1631721540000|2021-09-15 15:59:00|15364.6|15363.6|15364.2|15363.2|15364.8|15363.8|15363.2|15362.2|154
1631721550000|2021-09-15 15:59:10|15364.6|15363.6|15363.1|15362.1|15365.2|15364.2|15362.3|15361.3|188
1631721560000|2021-09-15 15:59:20|15362.9|15361.9|15364.7|15363.7|15364.7|15363.7|15362.7|15361.7|81
1631721570000|2021-09-15 15:59:30|15364.4|15363.4|15363.2|15362.2|15364.9|15363.9|15362.4|15361.4|68
1631721580000|2021-09-15 15:59:40|15363.1|15362.1|15365.3|15364.3|15365.6|15364.6|15362.3|15361.3|160
1631721590000|2021-09-15 15:59:50|15365.4|15364.4|15365.3|15364.3|15366.7|15365.7|15365.3|15364.3|158
1631721600000|2021-09-15 16:00:00|15365.6|15364.6|15364.2|15363.2|15366.1|15365.1|15363.6|15362.6|175
1631721610000|2021-09-15 16:00:10|15364.3|15363.3|15363.4|15362.4|15364.9|15363.9|15363.2|15362.2|58
1631721620000|2021-09-15 16:00:20|15363.6|15362.6|15363.9|15362.9|15364.3|15363.3|15362.7|15361.7|93
1631721630000|2021-09-15 16:00:30|15363.8|15362.8|15362.6|15361.6|15364.1|15363.1|15362.1|15361.1|110
1631721640000|2021-09-15 16:00:40|15362.3|15361.3|15362.6|15361.6|15362.6|15361.6|15361.2|15360.2|111
1631721650000|2021-09-15 16:00:50|15362.8|15361.8|15362.2|15361.2|15363.3|15362.3|15361.7|15360.7|99
1631721660000|2021-09-15 16:01:00|15362.4|15361.4|15363.4|15362.4|15363.4|15362.4|15362.1|15361.1|77
1631721670000|2021-09-15 16:01:10|15363.3|15362.3|15363.9|15362.9|15364.2|15363.2|15362.8|15361.8|57
1631721680000|2021-09-15 16:01:20|15364.1|15363.1|15364.1|15363.1|15365.1|15364.1|15363.9|15362.9|99
1631721690000|2021-09-15 16:01:30|15364.2|15363.2|15362.6|15361.6|15364.2|15363.2|15362.3|15361.3|65
1631721700000|2021-09-15 16:01:40|15362.7|15361.7|15359.4|15358.4|15362.7|15361.7|15359.4|15358.4|155
1631721710000|2021-09-15 16:01:50|15359.6|15358.6|15359.8|15358.8|15360.2|15359.2|15358.6|15357.6|157
1631721720000|2021-09-15 16:02:00|15359.6|15358.6|15359.6|15358.6|15360.6|15359.6|15359.1|15358.1|86
1631721730000|2021-09-15 16:02:10|15359.7|15358.7|15360.4|15359.4|15360.7|15359.7|15358.7|15357.7|78
1631721740000|2021-09-15 16:02:20|15360.3|15359.3|15362.6|15361.6|15362.6|15361.6|15360.1|15359.1|63
1631721750000|2021-09-15 16:02:30|15362.3|15361.3|15364.6|15363.6|15364.7|15363.7|15362.3|15361.3|94
1631721760000|2021-09-15 16:02:40|15364.4|15363.4|15366.3|15365.3|15366.7|15365.7|15364.4|15363.4|177
1631721770000|2021-09-15 16:02:50|15366.2|15365.2|15365.3|15364.3|15367.3|15366.3|15364.8|15363.8|138
1631721780000|2021-09-15 16:03:00|15365.2|15364.2|15364.4|15363.4|15365.2|15364.2|15363.2|15362.2|89
1631721790000|2021-09-15 16:03:10|15364.2|15363.2|15364.3|15363.3|15365.4|15364.4|15363.1|15362.1|94
1631721800000|2021-09-15 16:03:20|15364.2|15363.2|15363.4|15362.4|15364.7|15363.7|15362.9|15361.9|56
1631721810000|2021-09-15 16:03:30|15363.6|15362.6|15362.2|15361.2|15363.7|15362.7|15362.1|15361.1|76
1631721820000|2021-09-15 16:03:40|15362.3|15361.3|15361.9|15360.9|15362.9|15361.9|15361.9|15360.9|48
1631721830000|2021-09-15 16:03:50|15362.1|15361.1|15363.3|15362.3|15363.7|15362.7|15361.3|15360.3|210
1631721840000|2021-09-15 16:04:00|15363.4|15362.4|15364.3|15363.3|15365.1|15364.1|15363.4|15362.4|73
1631721850000|2021-09-15 16:04:10|15363.9|15362.9|15363.7|15362.7|15364.3|15363.3|15363.1|15362.1|56
1631721860000|2021-09-15 16:04:20|15363.6|15362.6|15365.4|15364.4|15365.8|15364.8|15363.3|15362.3|59
1631721870000|2021-09-15 16:04:30|15365.6|15364.6|15366.7|15365.7|15367.1|15366.1|15365.2|15364.2|115
1631721880000|2021-09-15 16:04:40|15366.8|15365.8|15365.6|15364.6|15366.8|15365.8|15364.7|15363.7|103
1631721890000|2021-09-15 16:04:50|15365.9|15364.9|15366.4|15365.4|15366.8|15365.8|15365.8|15364.8|87
1631721900000|2021-09-15 16:05:00|15366.6|15365.6|15364.9|15363.9|15366.7|15365.7|15364.1|15363.1|125
1631721910000|2021-09-15 16:05:10|15364.8|15363.8|15363.9|15362.9|15364.9|15363.9|15363.3|15362.3|58
1631721920000|2021-09-15 16:05:20|15364.1|15363.1|15361.7|15360.7|15364.3|15363.3|15361.4|15360.4|59
1631721930000|2021-09-15 16:05:30|15361.6|15360.6|15360.2|15359.2|15361.8|15360.8|15359.6|15358.6|140
1631721940000|2021-09-15 16:05:40|15360.1|15359.1|15359.4|15358.4|15360.7|15359.7|15358.8|15357.8|82
1631721950000|2021-09-15 16:05:50|15359.3|15358.3|15360.4|15359.4|15361.8|15360.8|15358.8|15357.8|82
1631721960000|2021-09-15 16:06:00|15360.3|15359.3|15362.1|15361.1|15363.3|15362.3|15360.2|15359.2|172
1631721970000|2021-09-15 16:06:10|15362.2|15361.2|15360.7|15359.7|15362.2|15361.2|15360.6|15359.6|74
1631721980000|2021-09-15 16:06:20|15360.8|15359.8|15361.2|15360.2|15361.3|15360.3|15360.2|15359.2|50
1631721990000|2021-09-15 16:06:30|15361.1|15360.1|15361.7|15360.7|15362.4|15361.4|15360.7|15359.7|32
1631722000000|2021-09-15 16:06:40|15361.6|15360.6|15360.1|15359.1|15361.7|15360.7|15359.9|15358.9|55
1631722010000|2021-09-15 16:06:50|15360.2|15359.2|15362.4|15361.4|15362.7|15361.7|15360.2|15359.2|49
1631722020000|2021-09-15 16:07:00|15361.9|15360.9|15365.3|15364.3|15365.9|15364.9|15361.7|15360.7|182
1631722030000|2021-09-15 16:07:10|15365.4|15364.4|15366.8|15365.8|15367.6|15366.6|15365.4|15364.4|182
1631722040000|2021-09-15 16:07:20|15366.7|15365.7|15366.9|15365.9|15368.6|15367.6|15366.6|15365.6|217
1631722050000|2021-09-15 16:07:30|15366.8|15365.8|15368.1|15367.1|15369.4|15368.4|15366.8|15365.8|153
1631722060000|2021-09-15 16:07:40|15367.9|15366.9|15369.3|15368.3|15370.2|15369.2|15367.8|15366.8|237
1631722070000|2021-09-15 16:07:50|15369.2|15368.2|15369.6|15368.6|15370.4|15369.4|15368.3|15367.3|142
1631722080000|2021-09-15 16:08:00|15369.7|15368.7|15370.2|15369.2|15371.3|15370.3|15369.3|15368.3|161
1631722090000|2021-09-15 16:08:10|15370.3|15369.3|15368.8|15367.8|15370.4|15369.4|15367.7|15366.7|81
1631722100000|2021-09-15 16:08:20|15368.7|15367.7|15369.9|15368.9|15369.9|15368.9|15367.9|15366.9|69
1631722110000|2021-09-15 16:08:30|15369.6|15368.6|15368.7|15367.7|15369.8|15368.8|15368.7|15367.7|30
1631722120000|2021-09-15 16:08:40|15368.8|15367.8|15367.9|15366.9|15368.8|15367.8|15367.2|15366.2|98
1631722130000|2021-09-15 16:08:50|15367.8|15366.8|15370.2|15369.2|15370.3|15369.3|15367.8|15366.8|82
1631722140000|2021-09-15 16:09:00|15370.1|15369.1|15371.1|15370.1|15371.4|15370.4|15370.1|15369.1|97
1631722150000|2021-09-15 16:09:10|15370.9|15369.9|15368.6|15367.6|15371.1|15370.1|15368.3|15367.3|100
1631722160000|2021-09-15 16:09:20|15368.8|15367.8|15369.1|15368.1|15369.7|15368.7|15368.7|15367.7|135
1631722170000|2021-09-15 16:09:30|15369.2|15368.2|15368.6|15367.6|15369.4|15368.4|15368.6|15367.6|28
1631722180000|2021-09-15 16:09:40|15368.7|15367.7|15368.4|15367.4|15369.4|15368.4|15368.1|15367.1|35
1631722190000|2021-09-15 16:09:50|15368.3|15367.3|15368.3|15367.3|15368.3|15367.3|15367.2|15366.2|102
1631722200000|2021-09-15 16:10:00|15368.2|15367.2|15368.4|15367.4|15369.6|15368.6|15368.2|15367.2|89
1631722210000|2021-09-15 16:10:10|15368.3|15367.3|15370.3|15369.3|15370.3|15369.3|15367.9|15366.9|66
1631722220000|2021-09-15 16:10:20|15370.6|15369.6|15369.1|15368.1|15370.8|15369.8|15368.7|15367.7|61
1631722230000|2021-09-15 16:10:30|15369.2|15368.2|15369.2|15368.2|15369.2|15368.2|15367.9|15366.9|51
1631722240000|2021-09-15 16:10:40|15368.9|15367.9|15369.3|15368.3|15369.7|15368.7|15368.6|15367.6|45
1631722250000|2021-09-15 16:10:50|15369.8|15368.8|15370.3|15369.3|15370.4|15369.4|15369.7|15368.7|75
1631722260000|2021-09-15 16:11:00|15370.6|15369.6|15368.7|15367.7|15370.6|15369.6|15368.3|15367.3|75
1631722270000|2021-09-15 16:11:10|15368.8|15367.8|15370.4|15369.4|15370.4|15369.4|15368.8|15367.8|49
1631722280000|2021-09-15 16:11:20|15370.6|15369.6|15370.1|15369.1|15371.7|15370.7|15369.9|15368.9|240
1631722290000|2021-09-15 16:11:30|15369.9|15368.9|15370.8|15369.8|15370.8|15369.8|15369.8|15368.8|62
1631722300000|2021-09-15 16:11:40|15370.9|15369.9|15369.1|15368.1|15371.2|15370.2|15368.8|15367.8|52
1631722310000|2021-09-15 16:11:50|15368.9|15367.9|15368.7|15367.7|15369.2|15368.2|15368.3|15367.3|60
1631722320000|2021-09-15 16:12:00|15368.6|15367.6|15368.6|15367.6|15370.2|15369.2|15367.8|15366.8|83
1631722330000|2021-09-15 16:12:10|15368.7|15367.7|15365.8|15364.8|15368.7|15367.7|15365.6|15364.6|152
1631722340000|2021-09-15 16:12:20|15366.1|15365.1|15364.4|15363.4|15366.6|15365.6|15364.1|15363.1|136
1631722350000|2021-09-15 16:12:30|15364.2|15363.2|15363.4|15362.4|15364.7|15363.7|15363.1|15362.1|201
1631722360000|2021-09-15 16:12:40|15363.7|15362.7|15365.6|15364.6|15366.4|15365.4|15363.6|15362.6|89
1631722370000|2021-09-15 16:12:50|15365.8|15364.8|15363.1|15362.1|15365.8|15364.8|15362.8|15361.8|77
1631722380000|2021-09-15 16:13:00|15363.2|15362.2|15361.8|15360.8|15363.7|15362.7|15361.3|15360.3|124
1631722390000|2021-09-15 16:13:10|15361.7|15360.7|15361.3|15360.3|15361.7|15360.7|15360.1|15359.1|123
1631722400000|2021-09-15 16:13:20|15361.6|15360.6|15363.8|15362.8|15364.4|15363.4|15361.4|15360.4|100
1631722410000|2021-09-15 16:13:30|15363.7|15362.7|15363.3|15362.3|15364.1|15363.1|15363.3|15362.3|42
1631722420000|2021-09-15 16:13:40|15363.2|15362.2|15362.8|15361.8|15363.8|15362.8|15362.7|15361.7|24
1631722430000|2021-09-15 16:13:50|15362.7|15361.7|15363.2|15362.2|15363.3|15362.3|15362.1|15361.1|39
1631722440000|2021-09-15 16:14:00|15362.9|15361.9|15362.6|15361.6|15363.3|15362.3|15361.9|15360.9|139
1631722450000|2021-09-15 16:14:10|15362.7|15361.7|15362.3|15361.3|15362.7|15361.7|15362.1|15361.1|25
1631722460000|2021-09-15 16:14:20|15362.6|15361.6|15363.9|15362.9|15364.1|15363.1|15362.3|15361.3|78
1631722470000|2021-09-15 16:14:30|15364.1|15363.1|15362.4|15361.4|15364.6|15363.6|15361.9|15360.9|83
1631722480000|2021-09-15 16:14:40|15362.3|15361.3|15362.3|15361.3|15362.8|15361.8|15361.8|15360.8|65
1631722490000|2021-09-15 16:14:50|15362.4|15361.4|15361.8|15360.8|15362.6|15361.6|15361.1|15360.1|161
1631722500000|2021-09-15 16:15:00|15362.9|15361.9|15363.9|15362.9|15364.4|15363.4|15362.3|15361.3|330
1631722510000|2021-09-15 16:15:10|15363.8|15362.8|15363.3|15362.3|15364.6|15363.6|15362.9|15361.9|40
1631722520000|2021-09-15 16:15:20|15363.4|15362.4|15363.1|15362.1|15363.6|15362.6|15361.8|15360.8|81
1631722530000|2021-09-15 16:15:30|15362.8|15361.8|15363.6|15362.6|15364.1|15363.1|15362.6|15361.6|61
1631722540000|2021-09-15 16:15:40|15363.7|15362.7|15364.2|15363.2|15365.2|15364.2|15363.6|15362.6|51
1631722550000|2021-09-15 16:15:50|15364.3|15363.3|15365.3|15364.3|15365.3|15364.3|15363.3|15362.3|69
1631722560000|2021-09-15 16:16:00|15365.1|15364.1|15364.7|15363.7|15366.1|15365.1|15363.9|15362.9|105
1631722570000|2021-09-15 16:16:10|15364.6|15363.6|15365.3|15364.3|15366.1|15365.1|15364.3|15363.3|55
1631722580000|2021-09-15 16:16:20|15365.7|15364.7|15365.1|15364.1|15365.8|15364.8|15364.6|15363.6|38
1631722590000|2021-09-15 16:16:30|15365.2|15364.2|15364.2|15363.2|15366.1|15365.1|15364.2|15363.2|67
1631722600000|2021-09-15 16:16:40|15364.1|15363.1|15363.8|15362.8|15364.6|15363.6|15363.7|15362.7|19
1631722610000|2021-09-15 16:16:50|15363.7|15362.7|15365.2|15364.2|15365.3|15364.3|15363.7|15362.7|42
1631722620000|2021-09-15 16:17:00|15365.1|15364.1|15364.7|15363.7|15366.2|15365.2|15364.7|15363.7|54
1631722630000|2021-09-15 16:17:10|15365.1|15364.1|15365.4|15364.4|15365.8|15364.8|15364.7|15363.7|34
1631722640000|2021-09-15 16:17:20|15365.3|15364.3|15367.1|15366.1|15367.1|15366.1|15365.3|15364.3|53
1631722650000|2021-09-15 16:17:30|15367.3|15366.3|15367.6|15366.6|15367.8|15366.8|15366.6|15365.6|68
1631722660000|2021-09-15 16:17:40|15367.4|15366.4|15367.2|15366.2|15368.3|15367.3|15367.1|15366.1|95
1631722670000|2021-09-15 16:17:50|15367.1|15366.1|15367.4|15366.4|15367.4|15366.4|15366.4|15365.4|60
1631722680000|2021-09-15 16:18:00|15367.3|15366.3|15367.9|15366.9|15368.2|15367.2|15367.3|15366.3|59
1631722690000|2021-09-15 16:18:10|15368.1|15367.1|15367.4|15366.4|15368.4|15367.4|15366.7|15365.7|74
1631722700000|2021-09-15 16:18:20|15367.6|15366.6|15366.3|15365.3|15367.6|15366.6|15366.3|15365.3|148
1631722710000|2021-09-15 16:18:30|15366.2|15365.2|15366.3|15365.3|15366.9|15365.9|15366.2|15365.2|30
1631722720000|2021-09-15 16:18:40|15366.8|15365.8|15368.9|15367.9|15369.1|15368.1|15366.8|15365.8|57
1631722730000|2021-09-15 16:18:50|15369.1|15368.1|15368.4|15367.4|15369.1|15368.1|15368.4|15367.4|70
1631722740000|2021-09-15 16:19:00|15368.1|15367.1|15367.7|15366.7|15368.4|15367.4|15367.2|15366.2|69
1631722750000|2021-09-15 16:19:10|15367.6|15366.6|15366.7|15365.7|15368.6|15367.6|15366.6|15365.6|46
1631722760000|2021-09-15 16:19:20|15366.6|15365.6|15366.3|15365.3|15366.8|15365.8|15365.7|15364.7|49
1631722770000|2021-09-15 16:19:30|15366.6|15365.6|15367.8|15366.8|15367.8|15366.8|15366.3|15365.3|58
1631722780000|2021-09-15 16:19:40|15367.9|15366.9|15367.6|15366.6|15368.1|15367.1|15367.3|15366.3|120
1631722790000|2021-09-15 16:19:50|15367.4|15366.4|15366.2|15365.2|15368.3|15367.3|15365.4|15364.4|110
1631722800000|2021-09-15 16:20:00|15366.3|15365.3|15365.4|15364.4|15366.6|15365.6|15365.3|15364.3|63
1631722810000|2021-09-15 16:20:10|15365.3|15364.3|15363.9|15362.9|15365.4|15364.4|15362.9|15361.9|100
1631722820000|2021-09-15 16:20:20|15364.1|15363.1|15365.8|15364.8|15365.9|15364.9|15363.2|15362.2|94
1631722830000|2021-09-15 16:20:30|15365.7|15364.7|15367.4|15366.4|15368.1|15367.1|15365.4|15364.4|100
1631722840000|2021-09-15 16:20:40|15367.3|15366.3|15366.9|15365.9|15367.4|15366.4|15366.6|15365.6|33
1631722850000|2021-09-15 16:20:50|15366.8|15365.8|15367.7|15366.7|15368.3|15367.3|15366.3|15365.3|35
1631722860000|2021-09-15 16:21:00|15367.8|15366.8|15367.4|15366.4|15369.1|15368.1|15366.9|15365.9|219
1631722870000|2021-09-15 16:21:10|15367.3|15366.3|15367.1|15366.1|15367.4|15366.4|15366.2|15365.2|79
1631722880000|2021-09-15 16:21:20|15367.2|15366.2|15367.4|15366.4|15367.9|15366.9|15367.2|15366.2|35
1631722890000|2021-09-15 16:21:30|15367.3|15366.3|15367.4|15366.4|15368.9|15367.9|15367.3|15366.3|51
1631722900000|2021-09-15 16:21:40|15367.3|15366.3|15366.6|15365.6|15367.8|15366.8|15366.1|15365.1|84
1631722910000|2021-09-15 16:21:50|15366.7|15365.7|15366.7|15365.7|15366.8|15365.8|15365.3|15364.3|81
1631722920000|2021-09-15 16:22:00|15366.6|15365.6|15368.4|15367.4|15368.6|15367.6|15366.6|15365.6|51
1631722930000|2021-09-15 16:22:10|15368.3|15367.3|15370.3|15369.3|15370.6|15369.6|15367.7|15366.7|125
1631722940000|2021-09-15 16:22:20|15370.6|15369.6|15370.8|15369.8|15372.1|15371.1|15370.1|15369.1|323
1631722950000|2021-09-15 16:22:30|15371.2|15370.2|15370.1|15369.1|15371.2|15370.2|15369.9|15368.9|97
1631722960000|2021-09-15 16:22:40|15370.2|15369.2|15369.6|15368.6|15370.4|15369.4|15369.6|15368.6|85
1631722970000|2021-09-15 16:22:50|15369.7|15368.7|15369.8|15368.8|15370.6|15369.6|15369.6|15368.6|30
1631722980000|2021-09-15 16:23:00|15369.9|15368.9|15369.7|15368.7|15370.6|15369.6|15369.7|15368.7|170
1631722990000|2021-09-15 16:23:10|15369.8|15368.8|15369.8|15368.8|15369.9|15368.9|15369.3|15368.3|15
1631723000000|2021-09-15 16:23:20|15369.7|15368.7|15370.1|15369.1|15370.8|15369.8|15369.3|15368.3|33
1631723010000|2021-09-15 16:23:30|15369.9|15368.9|15371.8|15370.8|15372.2|15371.2|15369.8|15368.8|145
1631723020000|2021-09-15 16:23:40|15371.9|15370.9|15372.4|15371.4|15372.7|15371.7|15371.7|15370.7|83
1631723030000|2021-09-15 16:23:50|15372.3|15371.3|15372.4|15371.4|15372.7|15371.7|15372.1|15371.1|68
1631723040000|2021-09-15 16:24:00|15372.3|15371.3|15373.2|15372.2|15373.2|15372.2|15371.3|15370.3|130
1631723050000|2021-09-15 16:24:10|15373.3|15372.3|15374.4|15373.4|15374.6|15373.6|15372.8|15371.8|235
1631723060000|2021-09-15 16:24:20|15374.6|15373.6|15375.6|15374.6|15376.1|15375.1|15374.6|15373.6|236
1631723070000|2021-09-15 16:24:30|15375.4|15374.4|15375.9|15374.9|15376.1|15375.1|15374.3|15373.3|91
1631723080000|2021-09-15 16:24:40|15376.6|15375.6|15378.7|15377.7|15379.1|15378.1|15376.4|15375.4|489
1631723090000|2021-09-15 16:24:50|15378.8|15377.8|15380.9|15379.9|15381.3|15380.3|15378.8|15377.8|207
1631723100000|2021-09-15 16:25:00|15381.1|15380.1|15380.6|15379.6|15381.8|15380.8|15379.1|15378.1|406
1631723110000|2021-09-15 16:25:10|15380.3|15379.3|15385.3|15384.3|15385.4|15384.4|15379.2|15378.2|430
1631723120000|2021-09-15 16:25:20|15385.2|15384.2|15387.3|15386.3|15387.6|15386.6|15383.8|15382.8|422
1631723130000|2021-09-15 16:25:30|15387.6|15386.6|15389.1|15388.1|15389.9|15388.9|15387.2|15386.2|460
1631723140000|2021-09-15 16:25:40|15388.9|15387.9|15389.6|15388.6|15390.4|15389.4|15388.9|15387.9|261
1631723150000|2021-09-15 16:25:50|15389.8|15388.8|15392.9|15391.9|15393.9|15392.9|15389.3|15388.3|391
1631723160000|2021-09-15 16:26:00|15393.1|15392.1|15393.7|15392.7|15394.1|15393.1|15392.6|15391.6|200
1631723170000|2021-09-15 16:26:10|15393.6|15392.6|15393.6|15392.6|15393.6|15392.6|15391.6|15390.6|173
1631723180000|2021-09-15 16:26:20|15393.9|15392.9|15395.4|15394.4|15395.8|15394.8|15393.8|15392.8|162
1631723190000|2021-09-15 16:26:30|15395.7|15394.7|15393.4|15392.4|15396.8|15395.8|15393.3|15392.3|435
1631723200000|2021-09-15 16:26:40|15393.3|15392.3|15395.1|15394.1|15395.1|15394.1|15392.8|15391.8|122
1631723210000|2021-09-15 16:26:50|15394.9|15393.9|15397.7|15396.7|15398.2|15397.2|15394.9|15393.9|221
1631723220000|2021-09-15 16:27:00|15397.6|15396.6|15396.9|15395.9|15398.9|15397.9|15396.7|15395.7|196
1631723230000|2021-09-15 16:27:10|15396.7|15395.7|15397.8|15396.8|15398.1|15397.1|15395.8|15394.8|149
1631723240000|2021-09-15 16:27:20|15397.9|15396.9|15395.7|15394.7|15398.1|15397.1|15395.2|15394.2|136
1631723250000|2021-09-15 16:27:30|15395.6|15394.6|15397.3|15396.3|15397.6|15396.6|15395.3|15394.3|115
1631723260000|2021-09-15 16:27:40|15397.4|15396.4|15396.6|15395.6|15398.3|15397.3|15396.6|15395.6|296
1631723270000|2021-09-15 16:27:50|15396.4|15395.4|15397.6|15396.6|15397.6|15396.6|15396.3|15395.3|65
1631723280000|2021-09-15 16:28:00|15397.4|15396.4|15398.1|15397.1|15398.7|15397.7|15397.3|15396.3|110
1631723290000|2021-09-15 16:28:10|15397.9|15396.9|15397.6|15396.6|15399.8|15398.8|15396.1|15395.1|183
1631723300000|2021-09-15 16:28:20|15397.7|15396.7|15395.4|15394.4|15397.7|15396.7|15395.4|15394.4|208
1631723310000|2021-09-15 16:28:30|15395.3|15394.3|15394.7|15393.7|15395.6|15394.6|15394.3|15393.3|149
1631723320000|2021-09-15 16:28:40|15394.8|15393.8|15394.4|15393.4|15394.8|15393.8|15393.3|15392.3|123
1631723330000|2021-09-15 16:28:50|15394.7|15393.7|15395.2|15394.2|15395.3|15394.3|15393.1|15392.1|158
1631723340000|2021-09-15 16:29:00|15395.3|15394.3|15393.9|15392.9|15395.8|15394.8|15393.8|15392.8|115
1631723350000|2021-09-15 16:29:10|15394.1|15393.1|15394.3|15393.3|15395.1|15394.1|15394.1|15393.1|49
1631723360000|2021-09-15 16:29:20|15394.4|15393.4|15394.2|15393.2|15394.8|15393.8|15392.9|15391.9|205
1631723370000|2021-09-15 16:29:30|15394.1|15393.1|15392.2|15391.2|15394.3|15393.3|15392.2|15391.2|76
1631723380000|2021-09-15 16:29:40|15392.3|15391.3|15391.6|15390.6|15392.9|15391.9|15390.8|15389.8|149
1631723390000|2021-09-15 16:29:50|15391.7|15390.7|15394.2|15393.2|15394.4|15393.4|15391.7|15390.7|145
1631723400000|2021-09-15 16:30:00|15394.7|15393.7|15396.8|15395.8|15397.1|15396.1|15393.7|15392.7|374
1631723410000|2021-09-15 16:30:10|15396.9|15395.9|15399.3|15398.3|15399.7|15398.7|15396.7|15395.7|270
1631723420000|2021-09-15 16:30:20|15399.4|15398.4|15400.2|15399.2|15400.8|15399.8|15398.8|15397.8|296
1631723430000|2021-09-15 16:30:30|15400.1|15399.1|15399.3|15398.3|15400.3|15399.3|15398.6|15397.6|96
1631723440000|2021-09-15 16:30:40|15399.2|15398.2|15398.3|15397.3|15399.4|15398.4|15398.2|15397.2|61
1631723450000|2021-09-15 16:30:50|15397.9|15396.9|15399.1|15398.1|15399.1|15398.1|15397.1|15396.1|132
1631723460000|2021-09-15 16:31:00|15399.2|15398.2|15400.6|15399.6|15400.8|15399.8|15398.2|15397.2|166
1631723470000|2021-09-15 16:31:10|15400.4|15399.4|15400.7|15399.7|15400.8|15399.8|15400.1|15399.1|46
1631723480000|2021-09-15 16:31:20|15400.8|15399.8|15399.6|15398.6|15400.9|15399.9|15399.2|15398.2|79
1631723490000|2021-09-15 16:31:30|15399.4|15398.4|15396.1|15395.1|15399.4|15398.4|15396.1|15395.1|103
1631723500000|2021-09-15 16:31:40|15396.2|15395.2|15398.6|15397.6|15398.6|15397.6|15396.2|15395.2|131
1631723510000|2021-09-15 16:31:50|15398.4|15397.4|15398.4|15397.4|15398.7|15397.7|15397.6|15396.6|53
1631723520000|2021-09-15 16:32:00|15398.7|15397.7|15398.4|15397.4|15399.6|15398.6|15397.9|15396.9|51
1631723530000|2021-09-15 16:32:10|15398.8|15397.8|15398.7|15397.7|15399.6|15398.6|15398.4|15397.4|74
1631723540000|2021-09-15 16:32:20|15398.8|15397.8|15398.6|15397.6|15398.8|15397.8|15397.6|15396.6|74
1631723550000|2021-09-15 16:32:30|15398.7|15397.7|15399.9|15398.9|15400.3|15399.3|15398.6|15397.6|91
1631723560000|2021-09-15 16:32:40|15399.8|15398.8|15401.4|15400.4|15402.1|15401.1|15399.8|15398.8|205
1631723570000|2021-09-15 16:32:50|15401.6|15400.6|15403.1|15402.1|15403.1|15402.1|15400.8|15399.8|179
1631723580000|2021-09-15 16:33:00|15402.9|15401.9|15403.1|15402.1|15403.4|15402.4|15401.6|15400.6|190
1631723590000|2021-09-15 16:33:10|15402.9|15401.9|15404.9|15403.9|15404.9|15403.9|15402.6|15401.6|170
1631723600000|2021-09-15 16:33:20|15404.8|15403.8|15405.7|15404.7|15406.2|15405.2|15404.6|15403.6|211
1631723610000|2021-09-15 16:33:30|15405.6|15404.6|15405.8|15404.8|15405.8|15404.8|15403.8|15402.8|166
1631723620000|2021-09-15 16:33:40|15405.9|15404.9|15405.9|15404.9|15406.8|15405.8|15405.8|15404.8|132
1631723630000|2021-09-15 16:33:50|15406.1|15405.1|15408.4|15407.4|15408.4|15407.4|15405.6|15404.6|231
1631723640000|2021-09-15 16:34:00|15408.3|15407.3|15409.6|15408.6|15409.6|15408.6|15408.1|15407.1|232
1631723650000|2021-09-15 16:34:10|15409.4|15408.4|15410.4|15409.4|15410.6|15409.6|15409.3|15408.3|249
1631723660000|2021-09-15 16:34:20|15410.3|15409.3|15410.4|15409.4|15410.8|15409.8|15410.2|15409.2|140
1631723670000|2021-09-15 16:34:30|15410.6|15409.6|15410.2|15409.2|15411.6|15410.6|15410.2|15409.2|116
1631723680000|2021-09-15 16:34:40|15410.3|15409.3|15409.7|15408.7|15412.1|15411.1|15409.3|15408.3|233
1631723690000|2021-09-15 16:34:50|15410.9|15409.9|15409.6|15408.6|15410.9|15409.9|15409.4|15408.4|158
1631723700000|2021-09-15 16:35:00|15409.4|15408.4|15410.8|15409.8|15411.6|15410.6|15409.3|15408.3|192
1631723710000|2021-09-15 16:35:10|15411.1|15410.1|15412.7|15411.7|15412.7|15411.7|15410.8|15409.8|116
1631723720000|2021-09-15 16:35:20|15412.8|15411.8|15410.8|15409.8|15413.8|15412.8|15410.4|15409.4|234
1631723730000|2021-09-15 16:35:30|15410.9|15409.9|15410.3|15409.3|15410.9|15409.9|15409.8|15408.8|265
1631723740000|2021-09-15 16:35:40|15410.4|15409.4|15410.4|15409.4|15411.3|15410.3|15409.4|15408.4|69
1631723750000|2021-09-15 16:35:50|15410.6|15409.6|15410.7|15409.7|15410.8|15409.8|15410.3|15409.3|99
1631723760000|2021-09-15 16:36:00|15411.3|15410.3|15411.4|15410.4|15412.6|15411.6|15410.8|15409.8|70
1631723770000|2021-09-15 16:36:10|15411.3|15410.3|15410.6|15409.6|15412.2|15411.2|15410.3|15409.3|69
1631723780000|2021-09-15 16:36:20|15410.7|15409.7|15411.1|15410.1|15411.2|15410.2|15410.3|15409.3|322
1631723790000|2021-09-15 16:36:30|15410.8|15409.8|15412.3|15411.3|15412.7|15411.7|15410.8|15409.8|90
1631723800000|2021-09-15 16:36:40|15412.4|15411.4|15411.8|15410.8|15413.1|15412.1|15411.4|15410.4|83
1631723810000|2021-09-15 16:36:50|15411.7|15410.7|15412.7|15411.7|15412.8|15411.8|15411.6|15410.6|54
1631723820000|2021-09-15 16:37:00|15412.8|15411.8|15413.1|15412.1|15413.6|15412.6|15412.8|15411.8|109
1631723830000|2021-09-15 16:37:10|15413.2|15412.2|15412.4|15411.4|15413.3|15412.3|15412.3|15411.3|145
1631723840000|2021-09-15 16:37:20|15412.6|15411.6|15410.8|15409.8|15412.6|15411.6|15410.6|15409.6|105
1631723850000|2021-09-15 16:37:30|15411.1|15410.1|15410.2|15409.2|15411.8|15410.8|15410.2|15409.2|105
1631723860000|2021-09-15 16:37:40|15410.1|15409.1|15408.4|15407.4|15410.1|15409.1|15408.2|15407.2|132
1631723870000|2021-09-15 16:37:50|15408.7|15407.7|15408.3|15407.3|15408.8|15407.8|15407.6|15406.6|270
1631723880000|2021-09-15 16:38:00|15408.6|15407.6|15407.7|15406.7|15408.6|15407.6|15407.6|15406.6|171
1631723890000|2021-09-15 16:38:10|15407.6|15406.6|15407.7|15406.7|15408.1|15407.1|15407.3|15406.3|93
1631723900000|2021-09-15 16:38:20|15407.6|15406.6|15408.8|15407.8|15409.1|15408.1|15407.6|15406.6|172
1631723910000|2021-09-15 16:38:30|15408.9|15407.9|15410.6|15409.6|15410.7|15409.7|15408.4|15407.4|69
1631723920000|2021-09-15 16:38:40|15410.7|15409.7|15411.4|15410.4|15411.9|15410.9|15410.6|15409.6|129
1631723930000|2021-09-15 16:38:50|15411.6|15410.6|15413.2|15412.2|15413.4|15412.4|15411.4|15410.4|68
1631723940000|2021-09-15 16:39:00|15413.3|15412.3|15414.1|15413.1|15414.8|15413.8|15413.2|15412.2|154
1631723950000|2021-09-15 16:39:10|15415.1|15414.1|15414.8|15413.8|15415.6|15414.6|15414.6|15413.6|130
1631723960000|2021-09-15 16:39:20|15414.7|15413.7|15412.8|15411.8|15414.8|15413.8|15412.8|15411.8|98
1631723970000|2021-09-15 16:39:30|15412.6|15411.6|15412.2|15411.2|15412.8|15411.8|15411.3|15410.3|77
1631723980000|2021-09-15 16:39:40|15412.3|15411.3|15412.9|15411.9|15413.1|15412.1|15411.7|15410.7|67
1631723990000|2021-09-15 16:39:50|15412.8|15411.8|15414.8|15413.8|15415.1|15414.1|15412.8|15411.8|82
1631724000000|2021-09-15 16:40:00|15414.2|15413.2|15415.2|15414.2|15416|15415|15414.2|15413.2|183
1631724010000|2021-09-15 16:40:10|15415.4|15414.4|15416.9|15415.9|15417.4|15416.4|15414.4|15413.4|204
1631724020000|2021-09-15 16:40:20|15417|15416|15417.9|15416.9|15418.9|15417.9|15416.3|15415.3|146
1631724030000|2021-09-15 16:40:30|15418|15417|15422.4|15421.4|15422.4|15421.4|15417.7|15416.7|264
1631724040000|2021-09-15 16:40:40|15422.3|15421.3|15423.3|15422.3|15423.9|15422.9|15421.7|15420.7|327
1631724050000|2021-09-15 16:40:50|15423|15422|15426.8|15425.8|15427.2|15426.2|15423|15422|511
1631724060000|2021-09-15 16:41:00|15427.3|15426.3|15429|15428|15429.7|15428.7|15426|15425|435
1631724070000|2021-09-15 16:41:10|15429.2|15428.2|15427|15426|15429.2|15428.2|15426.8|15425.8|293
1631724080000|2021-09-15 16:41:20|15426.9|15425.9|15428.4|15427.4|15428.4|15427.4|15425.4|15424.4|334
1631724090000|2021-09-15 16:41:30|15428.5|15427.5|15427.9|15426.9|15428.5|15427.5|15426.2|15425.2|138
1631724100000|2021-09-15 16:41:40|15428|15427|15429.9|15428.9|15430.5|15429.5|15427.9|15426.9|329
1631724110000|2021-09-15 16:41:50|15430|15429|15429.4|15428.4|15430.4|15429.4|15429.2|15428.2|141
1631724120000|2021-09-15 16:42:00|15428.7|15427.7|15429|15428|15429.9|15428.9|15428.7|15427.7|174
1631724130000|2021-09-15 16:42:10|15428.9|15427.9|15428.4|15427.4|15430.2|15429.2|15428.2|15427.2|106
1631724140000|2021-09-15 16:42:20|15428.7|15427.7|15428.4|15427.4|15429.7|15428.7|15428.2|15427.2|105
1631724150000|2021-09-15 16:42:30|15428.7|15427.7|15428.9|15427.9|15429|15428|15428.3|15427.3|44
1631724160000|2021-09-15 16:42:40|15428.8|15427.8|15431.9|15430.9|15431.9|15430.9|15428.7|15427.7|160
1631724170000|2021-09-15 16:42:50|15431.7|15430.7|15431.5|15430.5|15431.9|15430.9|15430.7|15429.7|179
1631724180000|2021-09-15 16:43:00|15431.7|15430.7|15431.2|15430.2|15432.4|15431.4|15430.2|15429.2|203
1631724190000|2021-09-15 16:43:10|15431|15430|15432.8|15431.8|15434.3|15433.3|15429.4|15428.4|327
1631724200000|2021-09-15 16:43:20|15432.9|15431.9|15432.3|15431.3|15433.4|15432.4|15431.9|15430.9|167
1631724210000|2021-09-15 16:43:30|15432.4|15431.4|15433.7|15432.7|15433.9|15432.9|15432.2|15431.2|97
1631724220000|2021-09-15 16:43:40|15433.8|15432.8|15432.9|15431.9|15433.8|15432.8|15432.2|15431.2|100
1631724230000|2021-09-15 16:43:50|15433|15432|15433.3|15432.3|15433.9|15432.9|15432.7|15431.7|85
1631724240000|2021-09-15 16:44:00|15433.4|15432.4|15431.2|15430.2|15434|15433|15430.9|15429.9|272
1631724250000|2021-09-15 16:44:10|15431.3|15430.3|15429|15428|15432|15431|15428.9|15427.9|477
1631724260000|2021-09-15 16:44:20|15428.9|15427.9|15429.7|15428.7|15429.9|15428.9|15428.9|15427.9|126
1631724270000|2021-09-15 16:44:30|15429.5|15428.5|15428.3|15427.3|15429.9|15428.9|15428.3|15427.3|124
1631724280000|2021-09-15 16:44:40|15428.4|15427.4|15429|15428|15429|15428|15428|15427|91
1631724290000|2021-09-15 16:44:50|15428.9|15427.9|15427.2|15426.2|15429.4|15428.4|15424.2|15423.2|1790
1631724300000|2021-09-15 16:45:00|15426.9|15425.9|15429.3|15428.3|15430.4|15429.4|15423.9|15422.9|1068
1631724310000|2021-09-15 16:45:10|15429.2|15428.2|15428.7|15427.7|15431.2|15430.2|15427.9|15426.9|291
1631724320000|2021-09-15 16:45:20|15428.8|15427.8|15427.7|15426.7|15429.8|15428.8|15426.4|15425.4|337
1631724330000|2021-09-15 16:45:30|15427.8|15426.8|15425.9|15424.9|15427.9|15426.9|15425.8|15424.8|180
1631724340000|2021-09-15 16:45:40|15426|15425|15425.7|15424.7|15426.2|15425.2|15424.4|15423.4|134
1631724350000|2021-09-15 16:45:50|15425.8|15424.8|15426.3|15425.3|15426.5|15425.5|15424.8|15423.8|133
1631724360000|2021-09-15 16:46:00|15426|15425|15428.2|15427.2|15429.7|15428.7|15426|15425|462
1631724370000|2021-09-15 16:46:10|15428|15427|15427|15426|15429.2|15428.2|15427|15426|82
1631724380000|2021-09-15 16:46:20|15427.2|15426.2|15428.9|15427.9|15429.3|15428.3|15427|15426|78
1631724390000|2021-09-15 16:46:30|15429|15428|15430.5|15429.5|15431|15430|15428.8|15427.8|121
1631724400000|2021-09-15 16:46:40|15430.4|15429.4|15432.9|15431.9|15432.9|15431.9|15430.3|15429.3|163
1631724410000|2021-09-15 16:46:50|15432.7|15431.7|15433.4|15432.4|15433.4|15432.4|15432.3|15431.3|140
1631724420000|2021-09-15 16:47:00|15433.3|15432.3|15431.2|15430.2|15433.5|15432.5|15431|15430|124
1631724430000|2021-09-15 16:47:10|15431|15430|15430.8|15429.8|15431.4|15430.4|15430.4|15429.4|125
1631724440000|2021-09-15 16:47:20|15430.7|15429.7|15429|15428|15430.8|15429.8|15428.8|15427.8|75
1631724450000|2021-09-15 16:47:30|15429.2|15428.2|15429.5|15428.5|15430|15429|15428.3|15427.3|106
1631724460000|2021-09-15 16:47:40|15429.7|15428.7|15429.2|15428.2|15429.9|15428.9|15429|15428|49
1631724470000|2021-09-15 16:47:50|15429|15428|15429.8|15428.8|15429.8|15428.8|15428.2|15427.2|146
1631724480000|2021-09-15 16:48:00|15429.9|15428.9|15429.9|15428.9|15430.9|15429.9|15429.2|15428.2|180
1631724490000|2021-09-15 16:48:10|15430|15429|15429.4|15428.4|15430.2|15429.2|15428.7|15427.7|102
1631724500000|2021-09-15 16:48:20|15429.7|15428.7|15429.3|15428.3|15429.7|15428.7|15428.7|15427.7|73
1631724510000|2021-09-15 16:48:30|15429.4|15428.4|15430.4|15429.4|15430.8|15429.8|15429|15428|111
1631724520000|2021-09-15 16:48:40|15430.7|15429.7|15431.2|15430.2|15431.4|15430.4|15430.5|15429.5|73
1631724530000|2021-09-15 16:48:50|15431|15430|15431.9|15430.9|15432|15431|15430.9|15429.9|60
1631724540000|2021-09-15 16:49:00|15431.5|15430.5|15432.4|15431.4|15432.7|15431.7|15431.5|15430.5|113
1631724550000|2021-09-15 16:49:10|15432.3|15431.3|15432.4|15431.4|15432.4|15431.4|15431.7|15430.7|93
1631724560000|2021-09-15 16:49:20|15432.3|15431.3|15430.4|15429.4|15432.3|15431.3|15430.2|15429.2|111
1631724570000|2021-09-15 16:49:30|15430.5|15429.5|15431|15430|15431.3|15430.3|15430.3|15429.3|52
1631724580000|2021-09-15 16:49:40|15430.9|15429.9|15429.7|15428.7|15430.9|15429.9|15429.4|15428.4|43
1631724590000|2021-09-15 16:49:50|15429.8|15428.8|15430.7|15429.7|15430.8|15429.8|15429.8|15428.8|59
1631724600000|2021-09-15 16:50:00|15430.8|15429.8|15431.9|15430.9|15432|15431|15430.4|15429.4|66
1631724610000|2021-09-15 16:50:10|15432.2|15431.2|15432.9|15431.9|15433.2|15432.2|15432.2|15431.2|124
1631724620000|2021-09-15 16:50:20|15432.8|15431.8|15432.5|15431.5|15432.9|15431.9|15432.5|15431.5|166
1631724630000|2021-09-15 16:50:30|15432.7|15431.7|15430.9|15429.9|15432.8|15431.8|15430.8|15429.8|114
1631724640000|2021-09-15 16:50:40|15430.8|15429.8|15432.3|15431.3|15432.8|15431.8|15430.4|15429.4|71
1631724650000|2021-09-15 16:50:50|15432.2|15431.2|15431.5|15430.5|15432.4|15431.4|15431.4|15430.4|72
1631724660000|2021-09-15 16:51:00|15431.4|15430.4|15430.4|15429.4|15431.7|15430.7|15430.3|15429.3|84
1631724670000|2021-09-15 16:51:10|15430.5|15429.5|15430.3|15429.3|15431.3|15430.3|15430|15429|66
1631724680000|2021-09-15 16:51:20|15430.2|15429.2|15428.5|15427.5|15430.5|15429.5|15428.5|15427.5|161
1631724690000|2021-09-15 16:51:30|15428.7|15427.7|15428.3|15427.3|15428.9|15427.9|15428|15427|64
1631724700000|2021-09-15 16:51:40|15428.2|15427.2|15428.7|15427.7|15429.4|15428.4|15427.9|15426.9|92
1631724710000|2021-09-15 16:51:50|15428.5|15427.5|15429.2|15428.2|15429.5|15428.5|15428.3|15427.3|68
1631724720000|2021-09-15 16:52:00|15429|15428|15429.9|15428.9|15430.3|15429.3|15429|15428|80
1631724730000|2021-09-15 16:52:10|15430|15429|15430|15429|15430.2|15429.2|15429.7|15428.7|30
1631724740000|2021-09-15 16:52:20|15429.9|15428.9|15429.8|15428.8|15430.8|15429.8|15429.7|15428.7|165
1631724750000|2021-09-15 16:52:30|15429.9|15428.9|15429.9|15428.9|15430.7|15429.7|15429.7|15428.7|35
1631724760000|2021-09-15 16:52:40|15429.8|15428.8|15429.8|15428.8|15429.9|15428.9|15428.5|15427.5|69
1631724770000|2021-09-15 16:52:50|15429.9|15428.9|15430.5|15429.5|15431|15430|15429.4|15428.4|83
1631724780000|2021-09-15 16:53:00|15430.4|15429.4|15429.8|15428.8|15430.7|15429.7|15429.4|15428.4|138
1631724790000|2021-09-15 16:53:10|15429.9|15428.9|15429|15428|15430.3|15429.3|15428.7|15427.7|65
1631724800000|2021-09-15 16:53:20|15428.9|15427.9|15429|15428|15429.3|15428.3|15428.9|15427.9|32
1631724810000|2021-09-15 16:53:30|15429.2|15428.2|15429.2|15428.2|15429.7|15428.7|15428.8|15427.8|89
1631724820000|2021-09-15 16:53:40|15429.5|15428.5|15428|15427|15429.5|15428.5|15427.9|15426.9|97
1631724830000|2021-09-15 16:53:50|15428.2|15427.2|15428|15427|15428.5|15427.5|15427.7|15426.7|117
1631724840000|2021-09-15 16:54:00|15428.2|15427.2|15429.7|15428.7|15430.4|15429.4|15428.2|15427.2|128
1631724850000|2021-09-15 16:54:10|15429.8|15428.8|15430|15429|15430.4|15429.4|15429.4|15428.4|103
1631724860000|2021-09-15 16:54:20|15430.2|15429.2|15430.9|15429.9|15431.2|15430.2|15429.8|15428.8|89
1631724870000|2021-09-15 16:54:30|15431|15430|15430.2|15429.2|15431.4|15430.4|15430.2|15429.2|94
1631724880000|2021-09-15 16:54:40|15430.3|15429.3|15429|15428|15431.2|15430.2|15428.8|15427.8|65
1631724890000|2021-09-15 16:54:50|15428.9|15427.9|15431.4|15430.4|15431.4|15430.4|15428.9|15427.9|149
1631724900000|2021-09-15 16:55:00|15431.5|15430.5|15435|15434|15435|15434|15431.5|15430.5|280
1631724910000|2021-09-15 16:55:10|15435.2|15434.2|15436.4|15435.4|15437.5|15436.5|15435|15434|351
1631724920000|2021-09-15 16:55:20|15436.2|15435.2|15441.4|15440.4|15442.9|15441.9|15435.9|15434.9|970
1631724930000|2021-09-15 16:55:30|15441.3|15440.3|15441.4|15440.4|15441.7|15440.7|15439.7|15438.7|347
1631724940000|2021-09-15 16:55:40|15441.3|15440.3|15440.9|15439.9|15441.8|15440.8|15440.5|15439.5|199
1631724950000|2021-09-15 16:55:50|15441|15440|15442.8|15441.8|15442.9|15441.9|15440.7|15439.7|499
1631724960000|2021-09-15 16:56:00|15442.9|15441.9|15443|15442|15444.4|15443.4|15442.8|15441.8|214
1631724970000|2021-09-15 16:56:10|15442.5|15441.5|15441.5|15440.5|15442.5|15441.5|15440|15439|235
1631724980000|2021-09-15 16:56:20|15441.3|15440.3|15443.5|15442.5|15443.9|15442.9|15441.2|15440.2|161
1631724990000|2021-09-15 16:56:30|15444|15443|15446.2|15445.2|15446.5|15445.5|15443.9|15442.9|317
1631725000000|2021-09-15 16:56:40|15446.4|15445.4|15447.5|15446.5|15448.8|15447.8|15445.4|15444.4|437
1631725010000|2021-09-15 16:56:50|15447.7|15446.7|15449.2|15448.2|15449.2|15448.2|15447.3|15446.3|172
1631725020000|2021-09-15 16:57:00|15449|15448|15444.8|15443.8|15449|15448|15444.7|15443.7|216
1631725030000|2021-09-15 16:57:10|15444.7|15443.7|15442.5|15441.5|15444.8|15443.8|15441.8|15440.8|185
1631725040000|2021-09-15 16:57:20|15442.7|15441.7|15441.4|15440.4|15442.9|15441.9|15440.9|15439.9|193
1631725050000|2021-09-15 16:57:30|15441.3|15440.3|15442.5|15441.5|15442.5|15441.5|15440.4|15439.4|167
1631725060000|2021-09-15 16:57:40|15442.4|15441.4|15445.5|15444.5|15445.9|15444.9|15442.2|15441.2|127
1631725070000|2021-09-15 16:57:50|15445.4|15444.4|15446.9|15445.9|15447.2|15446.2|15444.9|15443.9|163
1631725080000|2021-09-15 16:58:00|15447|15446|15446.7|15445.7|15447|15446|15444.7|15443.7|148
1631725090000|2021-09-15 16:58:10|15446.9|15445.9|15444.5|15443.5|15447.5|15446.5|15444.4|15443.4|200
1631725100000|2021-09-15 16:58:20|15444.4|15443.4|15443.4|15442.4|15444.4|15443.4|15443.4|15442.4|115
1631725110000|2021-09-15 16:58:30|15443.7|15442.7|15446.3|15445.3|15446.7|15445.7|15442.8|15441.8|208
1631725120000|2021-09-15 16:58:40|15446.4|15445.4|15444.9|15443.9|15446.4|15445.4|15443.9|15442.9|87
1631725130000|2021-09-15 16:58:50|15445|15444|15443.5|15442.5|15445.7|15444.7|15442.9|15441.9|105
1631725140000|2021-09-15 16:59:00|15443.7|15442.7|15445.5|15444.5|15446|15445|15443.7|15442.7|90
1631725150000|2021-09-15 16:59:10|15445.4|15444.4|15445.4|15444.4|15446.2|15445.2|15444.8|15443.8|39
1631725160000|2021-09-15 16:59:20|15445.5|15444.5|15445.3|15444.3|15445.5|15444.5|15444.8|15443.8|40
1631725170000|2021-09-15 16:59:30|15445.4|15444.4|15445.3|15444.3|15446.4|15445.4|15445|15444|66
1631725180000|2021-09-15 16:59:40|15445.2|15444.2|15444.4|15443.4|15445.2|15444.2|15443.9|15442.9|160
1631725190000|2021-09-15 16:59:50|15445.3|15444.3|15444.4|15443.4|15445.7|15444.7|15443.7|15442.7|278
1631725200000|2021-09-15 17:00:00|15444.8|15443.8|15444.4|15443.4|15445.3|15444.3|15443.9|15442.9|294
1631725210000|2021-09-15 17:00:10|15444.7|15443.7|15444.7|15443.7|15444.7|15443.7|15443.9|15442.9|95
1631725220000|2021-09-15 17:00:20|15445|15444|15445|15444|15445.2|15444.2|15444.4|15443.4|146
1631725230000|2021-09-15 17:00:30|15445.2|15444.2|15445|15444|15446.2|15445.2|15444.9|15443.9|230
1631725240000|2021-09-15 17:00:40|15444.9|15443.9|15445.7|15444.7|15445.9|15444.9|15444.5|15443.5|57
1631725250000|2021-09-15 17:00:50|15445.5|15444.5|15444.5|15443.5|15445.9|15444.9|15444.3|15443.3|84
1631725260000|2021-09-15 17:01:00|15444.4|15443.4|15443.4|15442.4|15444.4|15443.4|15442.8|15441.8|77
1631725270000|2021-09-15 17:01:10|15443.2|15442.2|15443.2|15442.2|15443.9|15442.9|15442.9|15441.9|63
1631725280000|2021-09-15 17:01:20|15443|15442|15442.7|15441.7|15444.4|15443.4|15442.4|15441.4|124
1631725290000|2021-09-15 17:01:30|15442.5|15441.5|15442.5|15441.5|15443.2|15442.2|15441.4|15440.4|342
1631725300000|2021-09-15 17:01:40|15442.4|15441.4|15441.5|15440.5|15442.5|15441.5|15441|15440|76
1631725310000|2021-09-15 17:01:50|15441.4|15440.4|15442.2|15441.2|15442.2|15441.2|15440.9|15439.9|76
1631725320000|2021-09-15 17:02:00|15442.9|15441.9|15443|15442|15444.3|15443.3|15442.9|15441.9|120
1631725330000|2021-09-15 17:02:10|15442.9|15441.9|15442.4|15441.4|15443.2|15442.2|15442|15441|39
1631725340000|2021-09-15 17:02:20|15442.5|15441.5|15442.4|15441.4|15443.2|15442.2|15442.2|15441.2|33
1631725350000|2021-09-15 17:02:30|15442.5|15441.5|15444|15443|15444.7|15443.7|15442.4|15441.4|97
1631725360000|2021-09-15 17:02:40|15444.2|15443.2|15445.5|15444.5|15445.7|15444.7|15443.7|15442.7|87
1631725370000|2021-09-15 17:02:50|15445.4|15444.4|15445.9|15444.9|15446|15445|15445|15444|117
1631725380000|2021-09-15 17:03:00|15445.8|15444.8|15446.5|15445.5|15447.2|15446.2|15445.4|15444.4|135
1631725390000|2021-09-15 17:03:10|15446.7|15445.7|15446.4|15445.4|15446.7|15445.7|15444.7|15443.7|126
1631725400000|2021-09-15 17:03:20|15446.3|15445.3|15447.3|15446.3|15447.5|15446.5|15446.2|15445.2|108
1631725410000|2021-09-15 17:03:30|15447.2|15446.2|15445.8|15444.8|15447.4|15446.4|15445.7|15444.7|73
1631725420000|2021-09-15 17:03:40|15445.7|15444.7|15445.8|15444.8|15445.9|15444.9|15445.2|15444.2|134
1631725430000|2021-09-15 17:03:50|15445.9|15444.9|15448.3|15447.3|15448.3|15447.3|15445.9|15444.9|157
1631725440000|2021-09-15 17:04:00|15448.4|15447.4|15447.8|15446.8|15448.8|15447.8|15447.4|15446.4|96
1631725450000|2021-09-15 17:04:10|15447.5|15446.5|15447.5|15446.5|15448.4|15447.4|15447.4|15446.4|65
1631725460000|2021-09-15 17:04:20|15447.7|15446.7|15447.9|15446.9|15448.3|15447.3|15447.4|15446.4|47
1631725470000|2021-09-15 17:04:30|15448.2|15447.2|15447.5|15446.5|15448.8|15447.8|15447.5|15446.5|62
1631725480000|2021-09-15 17:04:40|15447.7|15446.7|15450.4|15449.4|15450.8|15449.8|15447.5|15446.5|195
1631725490000|2021-09-15 17:04:50|15450.3|15449.3|15450.5|15449.5|15450.8|15449.8|15449.2|15448.2|98
1631725500000|2021-09-15 17:05:00|15450.7|15449.7|15449.2|15448.2|15451.7|15450.7|15449.2|15448.2|239
1631725510000|2021-09-15 17:05:10|15449.8|15448.8|15448.7|15447.7|15449.8|15448.8|15448.7|15447.7|177
1631725520000|2021-09-15 17:05:20|15448.9|15447.9|15450.8|15449.8|15451.8|15450.8|15448.4|15447.4|107
1631725530000|2021-09-15 17:05:30|15450.9|15449.9|15450.3|15449.3|15452.7|15451.7|15450.3|15449.3|167
1631725540000|2021-09-15 17:05:40|15450.2|15449.2|15449.7|15448.7|15451.3|15450.3|15449.5|15448.5|99
1631725550000|2021-09-15 17:05:50|15449.5|15448.5|15450.5|15449.5|15450.8|15449.8|15447.3|15446.3|186
1631725560000|2021-09-15 17:06:00|15450.8|15449.8|15451.3|15450.3|15452|15451|15450.7|15449.7|134
1631725570000|2021-09-15 17:06:10|15451.7|15450.7|15454.2|15453.2|15454.2|15453.2|15451.7|15450.7|188
1631725580000|2021-09-15 17:06:20|15454.4|15453.4|15452.7|15451.7|15454.4|15453.4|15452.3|15451.3|139
1631725590000|2021-09-15 17:06:30|15452.8|15451.8|15451.8|15450.8|15452.8|15451.8|15451.5|15450.5|132
1631725600000|2021-09-15 17:06:40|15451.7|15450.7|15449.5|15448.5|15451.7|15450.7|15449.3|15448.3|167
1631725610000|2021-09-15 17:06:50|15449.7|15448.7|15447.2|15446.2|15449.7|15448.7|15446.9|15445.9|99
1631725620000|2021-09-15 17:07:00|15447.3|15446.3|15445.8|15444.8|15447.3|15446.3|15444.9|15443.9|249
1631725630000|2021-09-15 17:07:10|15445.7|15444.7|15445.8|15444.8|15446.2|15445.2|15444.5|15443.5|145
1631725640000|2021-09-15 17:07:20|15445.9|15444.9|15444.3|15443.3|15445.9|15444.9|15443.9|15442.9|110
1631725650000|2021-09-15 17:07:30|15444.4|15443.4|15442.8|15441.8|15444.8|15443.8|15442.7|15441.7|180
1631725660000|2021-09-15 17:07:40|15442.9|15441.9|15442.8|15441.8|15443.4|15442.4|15442.4|15441.4|187
1631725670000|2021-09-15 17:07:50|15442.7|15441.7|15442.7|15441.7|15443.3|15442.3|15441.7|15440.7|159
1631725680000|2021-09-15 17:08:00|15442.5|15441.5|15443|15442|15443.4|15442.4|15442.4|15441.4|104
1631725690000|2021-09-15 17:08:10|15443.2|15442.2|15441.9|15440.9|15443.3|15442.3|15441.5|15440.5|103
1631725700000|2021-09-15 17:08:20|15442|15441|15441.2|15440.2|15442.3|15441.3|15441|15440|302
1631725710000|2021-09-15 17:08:30|15441.3|15440.3|15442.2|15441.2|15442.3|15441.3|15441.2|15440.2|146
1631725720000|2021-09-15 17:08:40|15442|15441|15442.3|15441.3|15442.7|15441.7|15441.7|15440.7|82
1631725730000|2021-09-15 17:08:50|15442.4|15441.4|15442.3|15441.3|15442.9|15441.9|15442|15441|86
1631725740000|2021-09-15 17:09:00|15442.4|15441.4|15442.4|15441.4|15443.4|15442.4|15442.2|15441.2|192
1631725750000|2021-09-15 17:09:10|15442.2|15441.2|15442|15441|15442.3|15441.3|15441.3|15440.3|81
1631725760000|2021-09-15 17:09:20|15442.2|15441.2|15442.2|15441.2|15442.7|15441.7|15441.9|15440.9|51
1631725770000|2021-09-15 17:09:30|15442|15441|15441|15440|15442.2|15441.2|15440.9|15439.9|74
1631725780000|2021-09-15 17:09:40|15440.9|15439.9|15440.5|15439.5|15441.2|15440.2|15439.9|15438.9|152
1631725790000|2021-09-15 17:09:50|15440.7|15439.7|15440.3|15439.3|15440.8|15439.8|15439.9|15438.9|95
1631725800000|2021-09-15 17:10:00|15440.2|15439.2|15441.9|15440.9|15442.7|15441.7|15439.9|15438.9|226
1631725810000|2021-09-15 17:10:10|15442|15441|15444.5|15443.5|15444.5|15443.5|15442|15441|279
1631725820000|2021-09-15 17:10:20|15444.7|15443.7|15444.5|15443.5|15445.2|15444.2|15444.2|15443.2|102
1631725830000|2021-09-15 17:10:30|15444.4|15443.4|15442.9|15441.9|15444.5|15443.5|15441.9|15440.9|131
1631725840000|2021-09-15 17:10:40|15442.8|15441.8|15441.2|15440.2|15442.9|15441.9|15441|15440|103
1631725850000|2021-09-15 17:10:50|15441|15440|15440.4|15439.4|15441.8|15440.8|15440.4|15439.4|186
1631725860000|2021-09-15 17:11:00|15440.5|15439.5|15440.4|15439.4|15440.9|15439.9|15440|15439|107
1631725870000|2021-09-15 17:11:10|15440.5|15439.5|15441|15440|15441.3|15440.3|15440.2|15439.2|134
1631725880000|2021-09-15 17:11:20|15441.2|15440.2|15441.2|15440.2|15441.8|15440.8|15440.9|15439.9|76
1631725890000|2021-09-15 17:11:30|15441|15440|15440.9|15439.9|15441.2|15440.2|15440.7|15439.7|24
1631725900000|2021-09-15 17:11:40|15440.8|15439.8|15444|15443|15444|15443|15440.8|15439.8|82
1631725910000|2021-09-15 17:11:50|15443.9|15442.9|15442.8|15441.8|15444|15443|15442.4|15441.4|44
1631725920000|2021-09-15 17:12:00|15442.9|15441.9|15442.2|15441.2|15443.3|15442.3|15442.2|15441.2|72
1631725930000|2021-09-15 17:12:10|15442.3|15441.3|15442.4|15441.4|15442.7|15441.7|15442|15441|20
1631725940000|2021-09-15 17:12:20|15442.5|15441.5|15444|15443|15444.2|15443.2|15442.5|15441.5|82
1631725950000|2021-09-15 17:12:30|15443.9|15442.9|15442|15441|15444|15443|15442|15441|46
1631725960000|2021-09-15 17:12:40|15442.2|15441.2|15442.5|15441.5|15442.9|15441.9|15442|15441|39
1631725970000|2021-09-15 17:12:50|15442.4|15441.4|15442.8|15441.8|15443.2|15442.2|15442.2|15441.2|69
1631725980000|2021-09-15 17:13:00|15442.7|15441.7|15442.4|15441.4|15443.2|15442.2|15442.4|15441.4|22
1631725990000|2021-09-15 17:13:10|15442.5|15441.5|15444.2|15443.2|15444.5|15443.5|15442.5|15441.5|95
1631726000000|2021-09-15 17:13:20|15444.3|15443.3|15444.5|15443.5|15444.9|15443.9|15444.3|15443.3|39
1631726010000|2021-09-15 17:13:30|15444.7|15443.7|15443.2|15442.2|15444.7|15443.7|15442.9|15441.9|69
1631726020000|2021-09-15 17:13:40|15443.3|15442.3|15444.2|15443.2|15444.3|15443.3|15442.7|15441.7|76
1631726030000|2021-09-15 17:13:50|15444.3|15443.3|15444.4|15443.4|15444.9|15443.9|15444.3|15443.3|44
1631726040000|2021-09-15 17:14:00|15444.5|15443.5|15443.7|15442.7|15444.5|15443.5|15443.2|15442.2|37
1631726050000|2021-09-15 17:14:10|15443.9|15442.9|15442.7|15441.7|15443.9|15442.9|15442.4|15441.4|29
1631726060000|2021-09-15 17:14:20|15443.2|15442.2|15444.7|15443.7|15444.8|15443.8|15443.2|15442.2|77
1631726070000|2021-09-15 17:14:30|15444.5|15443.5|15443.8|15442.8|15444.7|15443.7|15443.3|15442.3|75
1631726080000|2021-09-15 17:14:40|15443.7|15442.7|15442.4|15441.4|15443.7|15442.7|15442.4|15441.4|40
1631726090000|2021-09-15 17:14:50|15442|15441|15442.4|15441.4|15442.7|15441.7|15441.5|15440.5|102
1631726100000|2021-09-15 17:15:00|15442.5|15441.5|15445.2|15444.2|15445.2|15444.2|15442.5|15441.5|141
1631726110000|2021-09-15 17:15:10|15445.9|15444.9|15447.2|15446.2|15448.2|15447.2|15445.7|15444.7|268
1631726120000|2021-09-15 17:15:20|15447|15446|15447.4|15446.4|15447.5|15446.5|15446.2|15445.2|99
1631726130000|2021-09-15 17:15:30|15447.5|15446.5|15448.3|15447.3|15448.5|15447.5|15447.2|15446.2|68
1631726140000|2021-09-15 17:15:40|15448.2|15447.2|15448.2|15447.2|15449|15448|15447.3|15446.3|76
1631726150000|2021-09-15 17:15:50|15448.4|15447.4|15447.9|15446.9|15448.4|15447.4|15447.4|15446.4|59
1631726160000|2021-09-15 17:16:00|15448|15447|15444.7|15443.7|15448.3|15447.3|15444.7|15443.7|168
1631726170000|2021-09-15 17:16:10|15444.5|15443.5|15444.4|15443.4|15445.7|15444.7|15444.4|15443.4|103
1631726180000|2021-09-15 17:16:20|15444.3|15443.3|15447.4|15446.4|15447.4|15446.4|15444.2|15443.2|76
1631726190000|2021-09-15 17:16:30|15447.5|15446.5|15447.8|15446.8|15448.9|15447.9|15447.2|15446.2|118
1631726200000|2021-09-15 17:16:40|15447.9|15446.9|15445.4|15444.4|15447.9|15446.9|15445|15444|46
1631726210000|2021-09-15 17:16:50|15445.3|15444.3|15445.8|15444.8|15446.2|15445.2|15444.4|15443.4|72
1631726220000|2021-09-15 17:17:00|15445.9|15444.9|15447.3|15446.3|15447.7|15446.7|15445.9|15444.9|73
1631726230000|2021-09-15 17:17:10|15447.4|15446.4|15446.5|15445.5|15447.5|15446.5|15446.4|15445.4|34
1631726240000|2021-09-15 17:17:20|15446.7|15445.7|15445.2|15444.2|15446.7|15445.7|15444.4|15443.4|64
1631726250000|2021-09-15 17:17:30|15445|15444|15442.5|15441.5|15445|15444|15442.4|15441.4|99
1631726260000|2021-09-15 17:17:40|15442.7|15441.7|15443.8|15442.8|15444.2|15443.2|15442.2|15441.2|67
1631726270000|2021-09-15 17:17:50|15444|15443|15444.8|15443.8|15445|15444|15443.8|15442.8|72
1631726280000|2021-09-15 17:18:00|15444.7|15443.7|15446.4|15445.4|15446.9|15445.9|15444.7|15443.7|72
1631726290000|2021-09-15 17:18:10|15446.5|15445.5|15447.2|15446.2|15447.9|15446.9|15446|15445|82
1631726300000|2021-09-15 17:18:20|15447.3|15446.3|15447.4|15446.4|15448.2|15447.2|15446.4|15445.4|90
1631726310000|2021-09-15 17:18:30|15447.5|15446.5|15446.8|15445.8|15447.5|15446.5|15446.5|15445.5|52
1631726320000|2021-09-15 17:18:40|15446.5|15445.5|15447.9|15446.9|15447.9|15446.9|15446.4|15445.4|63
1631726330000|2021-09-15 17:18:50|15448|15447|15448.7|15447.7|15449.3|15448.3|15448|15447|73
1631726340000|2021-09-15 17:19:00|15448.5|15447.5|15449|15448|15449.7|15448.7|15448.4|15447.4|57
1631726350000|2021-09-15 17:19:10|15448.9|15447.9|15447.8|15446.8|15449.3|15448.3|15447.4|15446.4|54
1631726360000|2021-09-15 17:19:20|15447.9|15446.9|15446.2|15445.2|15448.4|15447.4|15445.9|15444.9|96
1631726370000|2021-09-15 17:19:30|15446.3|15445.3|15447.3|15446.3|15448|15447|15446.2|15445.2|67
1631726380000|2021-09-15 17:19:40|15447.2|15446.2|15447.7|15446.7|15447.7|15446.7|15446.4|15445.4|28
1631726390000|2021-09-15 17:19:50|15447.4|15446.4|15448.5|15447.5|15448.8|15447.8|15447.3|15446.3|39
1631726400000|2021-09-15 17:20:00|15448.7|15447.7|15449.2|15448.2|15449.2|15448.2|15447.3|15446.3|43
1631726410000|2021-09-15 17:20:10|15449|15448|15450.4|15449.4|15451.2|15450.2|15449|15448|177
1631726420000|2021-09-15 17:20:20|15451.2|15450.2|15451.2|15450.2|15451.4|15450.4|15450.2|15449.2|63
1631726430000|2021-09-15 17:20:30|15451|15450|15449.5|15448.5|15451.2|15450.2|15449.5|15448.5|64
1631726440000|2021-09-15 17:20:40|15449.2|15448.2|15447|15446|15449.4|15448.4|15446.9|15445.9|114
1631726450000|2021-09-15 17:20:50|15446.9|15445.9|15450|15449|15450.5|15449.5|15446.4|15445.4|110
1631726460000|2021-09-15 17:21:00|15449.9|15448.9|15448.5|15447.5|15449.9|15448.9|15448.3|15447.3|101
1631726470000|2021-09-15 17:21:10|15448.7|15447.7|15449.3|15448.3|15449.3|15448.3|15447.2|15446.2|45
1631726480000|2021-09-15 17:21:20|15449.5|15448.5|15449.4|15448.4|15449.7|15448.7|15448.8|15447.8|11
1631726490000|2021-09-15 17:21:30|15449.7|15448.7|15451.9|15450.9|15451.9|15450.9|15449.7|15448.7|58
1631726500000|2021-09-15 17:21:40|15452.4|15451.4|15452.8|15451.8|15452.9|15451.9|15451.8|15450.8|126
1631726510000|2021-09-15 17:21:50|15452.7|15451.7|15450.4|15449.4|15452.7|15451.7|15449.7|15448.7|63
1631726520000|2021-09-15 17:22:00|15450.5|15449.5|15450.5|15449.5|15451.3|15450.3|15449.7|15448.7|59
1631726530000|2021-09-15 17:22:10|15450.4|15449.4|15449.4|15448.4|15450.4|15449.4|15448.8|15447.8|106
1631726540000|2021-09-15 17:22:20|15449.3|15448.3|15448.9|15447.9|15449.5|15448.5|15448.7|15447.7|49
1631726550000|2021-09-15 17:22:30|15449|15448|15447.2|15446.2|15449|15448|15446.7|15445.7|85
1631726560000|2021-09-15 17:22:40|15447|15446|15446.9|15445.9|15447.2|15446.2|15445.9|15444.9|132
1631726570000|2021-09-15 17:22:50|15446.7|15445.7|15445.9|15444.9|15447.5|15446.5|15445.5|15444.5|54
1631726580000|2021-09-15 17:23:00|15445.8|15444.8|15446.7|15445.7|15446.7|15445.7|15445.3|15444.3|67
1631726590000|2021-09-15 17:23:10|15446.5|15445.5|15446.7|15445.7|15447.9|15446.9|15446.3|15445.3|95
1631726600000|2021-09-15 17:23:20|15446.5|15445.5|15447.7|15446.7|15447.8|15446.8|15446.3|15445.3|36
1631726610000|2021-09-15 17:23:30|15447.8|15446.8|15448.4|15447.4|15448.9|15447.9|15447.7|15446.7|57
1631726620000|2021-09-15 17:23:40|15448|15447|15447.2|15446.2|15448|15447|15446.9|15445.9|48
1631726630000|2021-09-15 17:23:50|15447|15446|15448.7|15447.7|15448.9|15447.9|15446.8|15445.8|47
1631726640000|2021-09-15 17:24:00|15448.5|15447.5|15448.8|15447.8|15449.7|15448.7|15448.2|15447.2|81
1631726650000|2021-09-15 17:24:10|15448.7|15447.7|15447.8|15446.8|15449.2|15448.2|15447.8|15446.8|28
1631726660000|2021-09-15 17:24:20|15447.9|15446.9|15446.4|15445.4|15448.3|15447.3|15446.3|15445.3|93
1631726670000|2021-09-15 17:24:30|15446.3|15445.3|15446.7|15445.7|15447.4|15446.4|15446.3|15445.3|55
1631726680000|2021-09-15 17:24:40|15446.8|15445.8|15447.2|15446.2|15447.9|15446.9|15446.8|15445.8|46
1631726690000|2021-09-15 17:24:50|15446.8|15445.8|15448.4|15447.4|15448.5|15447.5|15446.2|15445.2|70
1631726700000|2021-09-15 17:25:00|15448.3|15447.3|15447.8|15446.8|15449|15448|15447.3|15446.3|84
1631726710000|2021-09-15 17:25:10|15447.9|15446.9|15448.7|15447.7|15448.7|15447.7|15447.4|15446.4|17
1631726720000|2021-09-15 17:25:20|15448.5|15447.5|15449|15448|15449.2|15448.2|15448.3|15447.3|38
1631726730000|2021-09-15 17:25:30|15449.2|15448.2|15449.5|15448.5|15449.7|15448.7|15448.9|15447.9|30
1631726740000|2021-09-15 17:25:40|15449.3|15448.3|15450.3|15449.3|15450.3|15449.3|15449|15448|43
1631726750000|2021-09-15 17:25:50|15450.2|15449.2|15451.7|15450.7|15451.7|15450.7|15450.2|15449.2|94
1631726760000|2021-09-15 17:26:00|15451.9|15450.9|15452.3|15451.3|15452.7|15451.7|15451.9|15450.9|163
1631726770000|2021-09-15 17:26:10|15452.4|15451.4|15450.9|15449.9|15453|15452|15450.9|15449.9|140
1631726780000|2021-09-15 17:26:20|15450.8|15449.8|15450.2|15449.2|15451.2|15450.2|15449.8|15448.8|58
1631726790000|2021-09-15 17:26:30|15450|15449|15450|15449|15450.5|15449.5|15449.5|15448.5|40
1631726800000|2021-09-15 17:26:40|15450.2|15449.2|15449.2|15448.2|15450.2|15449.2|15448.7|15447.7|41
1631726810000|2021-09-15 17:26:50|15449.4|15448.4|15449|15448|15449.7|15448.7|15448.3|15447.3|68
1631726820000|2021-09-15 17:27:00|15449.2|15448.2|15451.4|15450.4|15451.4|15450.4|15448.8|15447.8|70
1631726830000|2021-09-15 17:27:10|15451.9|15450.9|15451.9|15450.9|15452.7|15451.7|15451.2|15450.2|50
1631726840000|2021-09-15 17:27:20|15452.2|15451.2|15451.9|15450.9|15452.2|15451.2|15451.7|15450.7|64
1631726850000|2021-09-15 17:27:30|15451.7|15450.7|15451.9|15450.9|15452.9|15451.9|15451.3|15450.3|124
1631726860000|2021-09-15 17:27:40|15452.2|15451.2|15450.9|15449.9|15452.2|15451.2|15450.7|15449.7|48
1631726870000|2021-09-15 17:27:50|15451|15450|15450.3|15449.3|15451.2|15450.2|15449.8|15448.8|49
1631726880000|2021-09-15 17:28:00|15450.4|15449.4|15448.3|15447.3|15450.4|15449.4|15447.4|15446.4|131
1631726890000|2021-09-15 17:28:10|15448.4|15447.4|15447.5|15446.5|15448.4|15447.4|15447.2|15446.2|40
1631726900000|2021-09-15 17:28:20|15447.7|15446.7|15447|15446|15447.7|15446.7|15446.3|15445.3|122
1631726910000|2021-09-15 17:28:30|15446.9|15445.9|15447.8|15446.8|15448.7|15447.7|15446.9|15445.9|59
1631726920000|2021-09-15 17:28:40|15447.7|15446.7|15448.9|15447.9|15449.2|15448.2|15447.7|15446.7|111
1631726930000|2021-09-15 17:28:50|15449|15448|15451.2|15450.2|15451.2|15450.2|15448.4|15447.4|57
1631726940000|2021-09-15 17:29:00|15451.3|15450.3|15454.2|15453.2|15454.7|15453.7|15450.7|15449.7|313
1631726950000|2021-09-15 17:29:10|15454.3|15453.3|15453.4|15452.4|15456.3|15455.3|15453.4|15452.4|432
1631726960000|2021-09-15 17:29:20|15453.5|15452.5|15453.4|15452.4|15453.8|15452.8|15452.7|15451.7|121
1631726970000|2021-09-15 17:29:30|15453.7|15452.7|15450.7|15449.7|15453.9|15452.9|15449.7|15448.7|124
1631726980000|2021-09-15 17:29:40|15450.8|15449.8|15449.3|15448.3|15450.8|15449.8|15449.2|15448.2|46
1631726990000|2021-09-15 17:29:50|15449.2|15448.2|15448.7|15447.7|15449.4|15448.4|15448.4|15447.4|74
1631727000000|2021-09-15 17:30:00|15449.2|15448.2|15448|15447|15451.7|15450.7|15448|15447|167
1631727010000|2021-09-15 17:30:10|15448.2|15447.2|15449.5|15448.5|15450|15449|15447.9|15446.9|241
1631727020000|2021-09-15 17:30:20|15449.4|15448.4|15449.2|15448.2|15449.7|15448.7|15449|15448|27
1631727030000|2021-09-15 17:30:30|15449.3|15448.3|15448.4|15447.4|15449.4|15448.4|15448|15447|63
1631727040000|2021-09-15 17:30:40|15448.7|15447.7|15448.5|15447.5|15448.7|15447.7|15447.8|15446.8|42
1631727050000|2021-09-15 17:30:50|15448.4|15447.4|15450|15449|15450|15449|15447.8|15446.8|114
1631727060000|2021-09-15 17:31:00|15450.2|15449.2|15452.2|15451.2|15452.2|15451.2|15449.4|15448.4|84
1631727070000|2021-09-15 17:31:10|15452|15451|15453|15452|15453.4|15452.4|15450.5|15449.5|140
1631727080000|2021-09-15 17:31:20|15452.9|15451.9|15455.7|15454.7|15456.2|15455.2|15452|15451|155
1631727090000|2021-09-15 17:31:30|15455.8|15454.8|15457.9|15456.9|15457.9|15456.9|15455.7|15454.7|196
1631727100000|2021-09-15 17:31:40|15457.5|15456.5|15456.8|15455.8|15457.7|15456.7|15456.2|15455.2|145
1631727110000|2021-09-15 17:31:50|15456.7|15455.7|15456.9|15455.9|15456.9|15455.9|15455.4|15454.4|166
1631727120000|2021-09-15 17:32:00|15457|15456|15455.5|15454.5|15457.9|15456.9|15455|15454|139
1631727130000|2021-09-15 17:32:10|15455.7|15454.7|15455.8|15454.8|15456.8|15455.8|15455.5|15454.5|48
1631727140000|2021-09-15 17:32:20|15455.7|15454.7|15456|15455|15456.7|15455.7|15455.2|15454.2|59
1631727150000|2021-09-15 17:32:30|15455.9|15454.9|15454.8|15453.8|15456.3|15455.3|15454.7|15453.7|38
1631727160000|2021-09-15 17:32:40|15454.7|15453.7|15454.4|15453.4|15454.7|15453.7|15453.9|15452.9|63
1631727170000|2021-09-15 17:32:50|15454.3|15453.3|15454.5|15453.5|15454.5|15453.5|15453.5|15452.5|66
1631727180000|2021-09-15 17:33:00|15454.4|15453.4|15454.8|15453.8|15455.3|15454.3|15453.9|15452.9|76
1631727190000|2021-09-15 17:33:10|15454.7|15453.7|15455|15454|15455|15454|15454.2|15453.2|36
1631727200000|2021-09-15 17:33:20|15455.2|15454.2|15455.9|15454.9|15456.7|15455.7|15455|15454|80
1631727210000|2021-09-15 17:33:30|15455.8|15454.8|15456.7|15455.7|15457|15456|15455.3|15454.3|48
1631727220000|2021-09-15 17:33:40|15456.8|15455.8|15456.2|15455.2|15456.9|15455.9|15455.9|15454.9|38
1631727230000|2021-09-15 17:33:50|15456.3|15455.3|15455.8|15454.8|15456.7|15455.7|15455.4|15454.4|73
1631727240000|2021-09-15 17:34:00|15455.7|15454.7|15457.3|15456.3|15457.9|15456.9|15455.3|15454.3|75
1631727250000|2021-09-15 17:34:10|15457.4|15456.4|15458|15457|15458.8|15457.8|15456.5|15455.5|157
1631727260000|2021-09-15 17:34:20|15457.9|15456.9|15458|15457|15458.2|15457.2|15457.5|15456.5|98
1631727270000|2021-09-15 17:34:30|15458.2|15457.2|15457.8|15456.8|15458.4|15457.4|15457.3|15456.3|63
1631727280000|2021-09-15 17:34:40|15457.9|15456.9|15459.4|15458.4|15459.7|15458.7|15457.8|15456.8|143
1631727290000|2021-09-15 17:34:50|15459.3|15458.3|15459.3|15458.3|15459.9|15458.9|15458.7|15457.7|198
1631727300000|2021-09-15 17:35:00|15459.4|15458.4|15456.9|15455.9|15459.4|15458.4|15456.8|15455.8|337
1631727310000|2021-09-15 17:35:10|15456.8|15455.8|15457.4|15456.4|15457.4|15456.4|15456.7|15455.7|106
1631727320000|2021-09-15 17:35:20|15457.3|15456.3|15458.3|15457.3|15458.4|15457.4|15457.3|15456.3|64
1631727330000|2021-09-15 17:35:30|15458.2|15457.2|15456.5|15455.5|15458.2|15457.2|15456.5|15455.5|77
1631727340000|2021-09-15 17:35:40|15456.7|15455.7|15458.4|15457.4|15458.7|15457.7|15456.4|15455.4|86
1631727350000|2021-09-15 17:35:50|15458.5|15457.5|15458|15457|15458.7|15457.7|15457.7|15456.7|56
1631727360000|2021-09-15 17:36:00|15458.4|15457.4|15457.4|15456.4|15459.4|15458.4|15456.8|15455.8|110
1631727370000|2021-09-15 17:36:10|15457.9|15456.9|15457.2|15456.2|15457.9|15456.9|15456.9|15455.9|60
1631727380000|2021-09-15 17:36:20|15457.3|15456.3|15456.9|15455.9|15457.3|15456.3|15456.7|15455.7|50
1631727390000|2021-09-15 17:36:30|15456.8|15455.8|15456|15455|15456.8|15455.8|15455.9|15454.9|68
1631727400000|2021-09-15 17:36:40|15455.9|15454.9|15455|15454|15456.2|15455.2|15455|15454|70
1631727410000|2021-09-15 17:36:50|15454.9|15453.9|15454|15453|15454.9|15453.9|15452.8|15451.8|182
1631727420000|2021-09-15 17:37:00|15454.2|15453.2|15456.2|15455.2|15456.2|15455.2|15453.4|15452.4|104
1631727430000|2021-09-15 17:37:10|15456|15455|15455.2|15454.2|15456.2|15455.2|15454.9|15453.9|60
1631727440000|2021-09-15 17:37:20|15454.7|15453.7|15455.4|15454.4|15455.7|15454.7|15454.4|15453.4|58
1631727450000|2021-09-15 17:37:30|15455.7|15454.7|15454.5|15453.5|15455.7|15454.7|15454.4|15453.4|75
1631727460000|2021-09-15 17:37:40|15454.4|15453.4|15452.7|15451.7|15454.5|15453.5|15452.4|15451.4|73
1631727470000|2021-09-15 17:37:50|15452.5|15451.5|15452.2|15451.2|15452.7|15451.7|15451.4|15450.4|122
1631727480000|2021-09-15 17:38:00|15451.8|15450.8|15450.9|15449.9|15452.2|15451.2|15450.9|15449.9|141
1631727490000|2021-09-15 17:38:10|15451|15450|15451|15450|15451.7|15450.7|15450.3|15449.3|85
1631727500000|2021-09-15 17:38:20|15450.9|15449.9|15451|15450|15451.9|15450.9|15450.8|15449.8|71
1631727510000|2021-09-15 17:38:30|15450.9|15449.9|15451.7|15450.7|15451.8|15450.8|15450|15449|68
1631727520000|2021-09-15 17:38:40|15451.5|15450.5|15450.8|15449.8|15451.5|15450.5|15450.7|15449.7|74
1631727530000|2021-09-15 17:38:50|15450.7|15449.7|15451.5|15450.5|15451.5|15450.5|15450.2|15449.2|41
1631727540000|2021-09-15 17:39:00|15451.4|15450.4|15451.7|15450.7|15452.5|15451.5|15450.3|15449.3|67
1631727550000|2021-09-15 17:39:10|15451.5|15450.5|15451.5|15450.5|15452.2|15451.2|15451.2|15450.2|36
1631727560000|2021-09-15 17:39:20|15451.4|15450.4|15450.3|15449.3|15451.7|15450.7|15450.2|15449.2|42
1631727570000|2021-09-15 17:39:30|15450.4|15449.4|15450.3|15449.3|15450.5|15449.5|15449.7|15448.7|71
1631727580000|2021-09-15 17:39:40|15450.4|15449.4|15450.4|15449.4|15451.9|15450.9|15450.2|15449.2|54
1631727590000|2021-09-15 17:39:50|15450.3|15449.3|15451.8|15450.8|15451.8|15450.8|15449.9|15448.9|71
1631727600000|2021-09-15 17:40:00|15451.9|15450.9|15450.9|15449.9|15451.9|15450.9|15450.9|15449.9|171
1631727610000|2021-09-15 17:40:10|15450.8|15449.8|15449.3|15448.3|15450.9|15449.9|15449|15448|91
1631727620000|2021-09-15 17:40:20|15449.2|15448.2|15447.9|15446.9|15449.4|15448.4|15447.4|15446.4|156
1631727630000|2021-09-15 17:40:30|15447.8|15446.8|15449.5|15448.5|15449.5|15448.5|15447.2|15446.2|112
1631727640000|2021-09-15 17:40:40|15449.7|15448.7|15449.8|15448.8|15450.4|15449.4|15448.9|15447.9|90
1631727650000|2021-09-15 17:40:50|15449.7|15448.7|15449.3|15448.3|15450.2|15449.2|15449.3|15448.3|54
1631727660000|2021-09-15 17:41:00|15449.4|15448.4|15449.3|15448.3|15449.9|15448.9|15448.7|15447.7|40
1631727670000|2021-09-15 17:41:10|15449.2|15448.2|15450.2|15449.2|15450.4|15449.4|15448.9|15447.9|29
1631727680000|2021-09-15 17:41:20|15450|15449|15450.5|15449.5|15450.9|15449.9|15449.9|15448.9|55
1631727690000|2021-09-15 17:41:30|15450.4|15449.4|15450.9|15449.9|15451.8|15450.8|15450.4|15449.4|55
1631727700000|2021-09-15 17:41:40|15450.8|15449.8|15449.8|15448.8|15450.9|15449.9|15449.2|15448.2|60
1631727710000|2021-09-15 17:41:50|15449.9|15448.9|15448.5|15447.5|15449.9|15448.9|15448.4|15447.4|78
1631727720000|2021-09-15 17:42:00|15448.7|15447.7|15448.7|15447.7|15449.3|15448.3|15448|15447|33
1631727730000|2021-09-15 17:42:10|15448.5|15447.5|15449.5|15448.5|15449.9|15448.9|15448.3|15447.3|48
1631727740000|2021-09-15 17:42:20|15449.4|15448.4|15449.8|15448.8|15449.8|15448.8|15448.7|15447.7|31
1631727750000|2021-09-15 17:42:30|15449.9|15448.9|15448.8|15447.8|15449.9|15448.9|15448.7|15447.7|72
1631727760000|2021-09-15 17:42:40|15448.7|15447.7|15450.9|15449.9|15450.9|15449.9|15448.7|15447.7|59
1631727770000|2021-09-15 17:42:50|15450.8|15449.8|15451.5|15450.5|15451.7|15450.7|15450.4|15449.4|53
1631727780000|2021-09-15 17:43:00|15451.4|15450.4|15452.4|15451.4|15452.7|15451.7|15451.4|15450.4|80
1631727790000|2021-09-15 17:43:10|15451.9|15450.9|15453.4|15452.4|15453.5|15452.5|15451.4|15450.4|96
1631727800000|2021-09-15 17:43:20|15453.3|15452.3|15452.7|15451.7|15453.3|15452.3|15451.9|15450.9|44
1631727810000|2021-09-15 17:43:30|15452.8|15451.8|15454.3|15453.3|15454.5|15453.5|15452.2|15451.2|85
1631727820000|2021-09-15 17:43:40|15454.5|15453.5|15453.7|15452.7|15454.5|15453.5|15453.5|15452.5|95
1631727830000|2021-09-15 17:43:50|15453.8|15452.8|15454.9|15453.9|15454.9|15453.9|15453.3|15452.3|65
1631727840000|2021-09-15 17:44:00|15455.5|15454.5|15457|15456|15457|15456|15455.4|15454.4|170
1631727850000|2021-09-15 17:44:10|15457.2|15456.2|15456.2|15455.2|15457.5|15456.5|15455.9|15454.9|93
1631727860000|2021-09-15 17:44:20|15456.3|15455.3|15456.5|15455.5|15456.5|15455.5|15455.9|15454.9|36
1631727870000|2021-09-15 17:44:30|15456.7|15455.7|15457|15456|15457.2|15456.2|15455.9|15454.9|52
1631727880000|2021-09-15 17:44:40|15456.9|15455.9|15456.9|15455.9|15457.4|15456.4|15456|15455|51
1631727890000|2021-09-15 17:44:50|15457|15456|15456|15455|15457.2|15456.2|15456|15455|43
1631727900000|2021-09-15 17:45:00|15456.2|15455.2|15455.4|15454.4|15456.7|15455.7|15455.3|15454.3|117
1631727910000|2021-09-15 17:45:10|15455.5|15454.5|15455.4|15454.4|15455.8|15454.8|15454.7|15453.7|58
1631727920000|2021-09-15 17:45:20|15455.5|15454.5|15455.9|15454.9|15455.9|15454.9|15455.2|15454.2|31
1631727930000|2021-09-15 17:45:30|15455.8|15454.8|15460.2|15459.2|15460.5|15459.5|15455.8|15454.8|293
1631727940000|2021-09-15 17:45:40|15460|15459|15461.4|15460.4|15461.5|15460.5|15459.4|15458.4|175
1631727950000|2021-09-15 17:45:50|15461.5|15460.5|15461.9|15460.9|15462.2|15461.2|15461.4|15460.4|128
1631727960000|2021-09-15 17:46:00|15461.7|15460.7|15466|15465|15466|15465|15461.3|15460.3|614
1631727970000|2021-09-15 17:46:10|15466.3|15465.3|15465.8|15464.8|15466.3|15465.3|15463.8|15462.8|245
1631727980000|2021-09-15 17:46:20|15465.9|15464.9|15465.5|15464.5|15466.2|15465.2|15464.8|15463.8|88
1631727990000|2021-09-15 17:46:30|15465.2|15464.2|15468.9|15467.9|15469.7|15468.7|15465.2|15464.2|456
1631728000000|2021-09-15 17:46:40|15469|15468|15466.7|15465.7|15469.2|15468.2|15466.7|15465.7|232
1631728010000|2021-09-15 17:46:50|15466.8|15465.8|15468.5|15467.5|15468.8|15467.8|15465.8|15464.8|196
1631728020000|2021-09-15 17:47:00|15468.4|15467.4|15466.8|15465.8|15468.7|15467.7|15466.8|15465.8|115
1631728030000|2021-09-15 17:47:10|15466.9|15465.9|15466.4|15465.4|15467.2|15466.2|15466|15465|95
1631728040000|2021-09-15 17:47:20|15466.5|15465.5|15465.5|15464.5|15466.5|15465.5|15465.4|15464.4|79
1631728050000|2021-09-15 17:47:30|15465.4|15464.4|15466.2|15465.2|15467.3|15466.3|15465.4|15464.4|83
1631728060000|2021-09-15 17:47:40|15466.3|15465.3|15466.8|15465.8|15467.4|15466.4|15466.2|15465.2|97
1631728070000|2021-09-15 17:47:50|15466.9|15465.9|15465.4|15464.4|15467.2|15466.2|15465.4|15464.4|55
1631728080000|2021-09-15 17:48:00|15465.5|15464.5|15466.2|15465.2|15467.2|15466.2|15465.4|15464.4|80
1631728090000|2021-09-15 17:48:10|15466|15465|15465.9|15464.9|15466.4|15465.4|15465.8|15464.8|225
1631728100000|2021-09-15 17:48:20|15465.8|15464.8|15468.7|15467.7|15468.8|15467.8|15465.4|15464.4|117
1631728110000|2021-09-15 17:48:30|15468.8|15467.8|15468.5|15467.5|15469.3|15468.3|15467.9|15466.9|89
1631728120000|2021-09-15 17:48:40|15468.7|15467.7|15468.2|15467.2|15468.8|15467.8|15467.7|15466.7|67
1631728130000|2021-09-15 17:48:50|15468.3|15467.3|15468.3|15467.3|15468.7|15467.7|15468|15467|99
1631728140000|2021-09-15 17:49:00|15468.4|15467.4|15467.5|15466.5|15468.7|15467.7|15467.4|15466.4|100
1631728150000|2021-09-15 17:49:10|15467.7|15466.7|15466.4|15465.4|15467.7|15466.7|15466.2|15465.2|85
1631728160000|2021-09-15 17:49:20|15466.3|15465.3|15466.3|15465.3|15466.4|15465.4|15465.4|15464.4|227
1631728170000|2021-09-15 17:49:30|15466.2|15465.2|15466.3|15465.3|15466.7|15465.7|15465.7|15464.7|106
1631728180000|2021-09-15 17:49:40|15466.4|15465.4|15464.8|15463.8|15466.4|15465.4|15464.8|15463.8|51
1631728190000|2021-09-15 17:49:50|15464.7|15463.7|15465.8|15464.8|15466.4|15465.4|15463.9|15462.9|161
1631728200000|2021-09-15 17:50:00|15465.9|15464.9|15464.9|15463.9|15466.4|15465.4|15464.8|15463.8|68
1631728210000|2021-09-15 17:50:10|15465|15464|15465.8|15464.8|15465.9|15464.9|15464.9|15463.9|34
1631728220000|2021-09-15 17:50:20|15465.7|15464.7|15465.3|15464.3|15466.2|15465.2|15465.2|15464.2|58
1631728230000|2021-09-15 17:50:30|15465.2|15464.2|15465.9|15464.9|15466.5|15465.5|15464.8|15463.8|42
1631728240000|2021-09-15 17:50:40|15465.8|15464.8|15466.9|15465.9|15466.9|15465.9|15465.4|15464.4|52
1631728250000|2021-09-15 17:50:50|15466.8|15465.8|15466.5|15465.5|15467.2|15466.2|15466.2|15465.2|98
1631728260000|2021-09-15 17:51:00|15466.9|15465.9|15467.8|15466.8|15468.4|15467.4|15466.9|15465.9|63
1631728270000|2021-09-15 17:51:10|15467.9|15466.9|15466.7|15465.7|15467.9|15466.9|15466.2|15465.2|43
1631728280000|2021-09-15 17:51:20|15466.8|15465.8|15467.9|15466.9|15468|15467|15466.8|15465.8|47
1631728290000|2021-09-15 17:51:30|15468.2|15467.2|15469|15468|15469.2|15468.2|15467.8|15466.8|78
1631728300000|2021-09-15 17:51:40|15468.9|15467.9|15467.5|15466.5|15468.9|15467.9|15467.3|15466.3|42
1631728310000|2021-09-15 17:51:50|15467.7|15466.7|15467.9|15466.9|15468.7|15467.7|15467.3|15466.3|129
1631728320000|2021-09-15 17:52:00|15468.3|15467.3|15468.4|15467.4|15468.9|15467.9|15468|15467|51
1631728330000|2021-09-15 17:52:10|15468.3|15467.3|15468.8|15467.8|15468.9|15467.9|15468.2|15467.2|104
1631728340000|2021-09-15 17:52:20|15468.9|15467.9|15470|15469|15470|15469|15468.8|15467.8|78
1631728350000|2021-09-15 17:52:30|15469.9|15468.9|15470.9|15469.9|15471.2|15470.2|15469.9|15468.9|131
1631728360000|2021-09-15 17:52:40|15470.8|15469.8|15471.3|15470.3|15471.9|15470.9|15470.4|15469.4|151
1631728370000|2021-09-15 17:52:50|15471.2|15470.2|15471.2|15470.2|15471.7|15470.7|15470.9|15469.9|57
1631728380000|2021-09-15 17:53:00|15471.3|15470.3|15471.2|15470.2|15471.7|15470.7|15470.4|15469.4|81
1631728390000|2021-09-15 17:53:10|15471.3|15470.3|15472.4|15471.4|15472.7|15471.7|15470.8|15469.8|127
1631728400000|2021-09-15 17:53:20|15472.2|15471.2|15472.4|15471.4|15473|15472|15472.2|15471.2|84
1631728410000|2021-09-15 17:53:30|15472.5|15471.5|15471.4|15470.4|15472.5|15471.5|15471.2|15470.2|72
1631728420000|2021-09-15 17:53:40|15471.3|15470.3|15469.9|15468.9|15471.4|15470.4|15469.9|15468.9|83
1631728430000|2021-09-15 17:53:50|15469.8|15468.8|15469|15468|15470|15469|15468.7|15467.7|186
1631728440000|2021-09-15 17:54:00|15469.2|15468.2|15468.4|15467.4|15469.4|15468.4|15467.7|15466.7|181
1631728450000|2021-09-15 17:54:10|15468.5|15467.5|15470.3|15469.3|15470.9|15469.9|15468.5|15467.5|94
1631728460000|2021-09-15 17:54:20|15470.4|15469.4|15469.7|15468.7|15470.7|15469.7|15469.7|15468.7|39
1631728470000|2021-09-15 17:54:30|15469.5|15468.5|15469.8|15468.8|15470.4|15469.4|15469.2|15468.2|50
1631728480000|2021-09-15 17:54:40|15469.7|15468.7|15469.4|15468.4|15469.9|15468.9|15468.9|15467.9|26
1631728490000|2021-09-15 17:54:50|15469.3|15468.3|15472|15471|15472.2|15471.2|15469.2|15468.2|81
1631728500000|2021-09-15 17:55:00|15472.2|15471.2|15469.4|15468.4|15472.4|15471.4|15469.4|15468.4|161
1631728510000|2021-09-15 17:55:10|15469.5|15468.5|15468.3|15467.3|15469.5|15468.5|15468.2|15467.2|90
1631728520000|2021-09-15 17:55:20|15468.2|15467.2|15468.2|15467.2|15468.9|15467.9|15467.7|15466.7|101
1631728530000|2021-09-15 17:55:30|15468|15467|15469.2|15468.2|15469.5|15468.5|15468|15467|61
1631728540000|2021-09-15 17:55:40|15468.8|15467.8|15467.9|15466.9|15469.4|15468.4|15467.2|15466.2|95
1631728550000|2021-09-15 17:55:50|15467.7|15466.7|15467|15466|15468|15467|15466.4|15465.4|131
1631728560000|2021-09-15 17:56:00|15466.9|15465.9|15466.5|15465.5|15467.8|15466.8|15465.9|15464.9|122
1631728570000|2021-09-15 17:56:10|15466.4|15465.4|15465.4|15464.4|15466.5|15465.5|15465.4|15464.4|73
1631728580000|2021-09-15 17:56:20|15465.5|15464.5|15464.7|15463.7|15465.7|15464.7|15464.5|15463.5|91
1631728590000|2021-09-15 17:56:30|15464.5|15463.5|15466.9|15465.9|15467.2|15466.2|15464.5|15463.5|99
1631728600000|2021-09-15 17:56:40|15467|15466|15466.2|15465.2|15467.2|15466.2|15465.9|15464.9|42
1631728610000|2021-09-15 17:56:50|15466.5|15465.5|15467.2|15466.2|15467.2|15466.2|15465.9|15464.9|49
1631728620000|2021-09-15 17:57:00|15467.3|15466.3|15468.8|15467.8|15469.3|15468.3|15467.2|15466.2|107
1631728630000|2021-09-15 17:57:10|15468.7|15467.7|15469.8|15468.8|15470|15469|15468.4|15467.4|51
1631728640000|2021-09-15 17:57:20|15469.7|15468.7|15469.4|15468.4|15470.5|15469.5|15469.4|15468.4|83
1631728650000|2021-09-15 17:57:30|15469.5|15468.5|15470.2|15469.2|15470.4|15469.4|15469.2|15468.2|100
1631728660000|2021-09-15 17:57:40|15470|15469|15469.7|15468.7|15470.2|15469.2|15469.7|15468.7|37
1631728670000|2021-09-15 17:57:50|15469.4|15468.4|15470.4|15469.4|15470.5|15469.5|15469|15468|98
1631728680000|2021-09-15 17:58:00|15470.7|15469.7|15469.4|15468.4|15470.9|15469.9|15469.4|15468.4|108
1631728690000|2021-09-15 17:58:10|15468.9|15467.9|15468.7|15467.7|15469.9|15468.9|15468|15467|121
1631728700000|2021-09-15 17:58:20|15468.8|15467.8|15466.8|15465.8|15468.8|15467.8|15466.8|15465.8|72
1631728710000|2021-09-15 17:58:30|15466.9|15465.9|15466.4|15465.4|15467.2|15466.2|15466.3|15465.3|34
1631728720000|2021-09-15 17:58:40|15466.8|15465.8|15467.2|15466.2|15467.9|15466.9|15466.5|15465.5|105
1631728730000|2021-09-15 17:58:50|15467.3|15466.3|15466.2|15465.2|15467.5|15466.5|15466|15465|55
1631728740000|2021-09-15 17:59:00|15466.3|15465.3|15463.2|15462.2|15466.4|15465.4|15463.2|15462.2|238
1631728750000|2021-09-15 17:59:10|15463.3|15462.3|15463.2|15462.2|15463.5|15462.5|15462.8|15461.8|116
1631728760000|2021-09-15 17:59:20|15463.4|15462.4|15461.9|15460.9|15463.4|15462.4|15461.4|15460.4|195
1631728770000|2021-09-15 17:59:30|15462.2|15461.2|15461.4|15460.4|15462.5|15461.5|15460.7|15459.7|194
1631728780000|2021-09-15 17:59:40|15461.5|15460.5|15461.2|15460.2|15462.7|15461.7|15461.2|15460.2|77
1631728790000|2021-09-15 17:59:50|15461|15460|15458.4|15457.4|15461|15460|15458.4|15457.4|215
1631728800000|2021-09-15 18:00:00|15458.3|15457.3|15461.9|15460.9|15463.4|15462.4|15458.3|15457.3|361
1631728810000|2021-09-15 18:00:10|15462|15461|15460.2|15459.2|15462.2|15461.2|15459.2|15458.2|188
1631728820000|2021-09-15 18:00:20|15460.3|15459.3|15459.5|15458.5|15461.2|15460.2|15459.4|15458.4|93
1631728830000|2021-09-15 18:00:30|15459.4|15458.4|15458.8|15457.8|15460|15459|15458.4|15457.4|61
1631728840000|2021-09-15 18:00:40|15458.9|15457.9|15459|15458|15459.5|15458.5|15458.4|15457.4|84
1631728850000|2021-09-15 18:00:50|15459.2|15458.2|15462.5|15461.5|15462.5|15461.5|15459|15458|138
1631728860000|2021-09-15 18:01:00|15462.7|15461.7|15460.7|15459.7|15463|15462|15460|15459|119
1631728870000|2021-09-15 18:01:10|15460.8|15459.8|15458|15457|15461.5|15460.5|15458|15457|103
1631728880000|2021-09-15 18:01:20|15457.9|15456.9|15458.7|15457.7|15458.9|15457.9|15457.9|15456.9|95
1631728890000|2021-09-15 18:01:30|15458.8|15457.8|15457.8|15456.8|15459.2|15458.2|15457.2|15456.2|111
1631728900000|2021-09-15 18:01:40|15457.7|15456.7|15456.9|15455.9|15458.4|15457.4|15456.9|15455.9|81
1631728910000|2021-09-15 18:01:50|15457|15456|15457.4|15456.4|15457.7|15456.7|15456.3|15455.3|178
1631728920000|2021-09-15 18:02:00|15457.7|15456.7|15457.8|15456.8|15460.3|15459.3|15457.7|15456.7|188
1631728930000|2021-09-15 18:02:10|15457.7|15456.7|15458.2|15457.2|15458.7|15457.7|15457.2|15456.2|105
1631728940000|2021-09-15 18:02:20|15457.2|15456.2|15457.2|15456.2|15458.5|15457.5|15457|15456|80
1631728950000|2021-09-15 18:02:30|15457.3|15456.3|15460.9|15459.9|15461.3|15460.3|15457.2|15456.2|103
1631728960000|2021-09-15 18:02:40|15461|15460|15461.5|15460.5|15461.9|15460.9|15460.3|15459.3|66
1631728970000|2021-09-15 18:02:50|15460.9|15459.9|15460.9|15459.9|15461.3|15460.3|15459.9|15458.9|73
1631728980000|2021-09-15 18:03:00|15461|15460|15458.8|15457.8|15461.2|15460.2|15458.2|15457.2|83
1631728990000|2021-09-15 18:03:10|15458.9|15457.9|15460.5|15459.5|15460.8|15459.8|15458.8|15457.8|43
1631729000000|2021-09-15 18:03:20|15460.7|15459.7|15461.2|15460.2|15461.2|15460.2|15459.7|15458.7|147
1631729010000|2021-09-15 18:03:30|15461.4|15460.4|15460.3|15459.3|15461.9|15460.9|15460.2|15459.2|56
1631729020000|2021-09-15 18:03:40|15460.4|15459.4|15461.5|15460.5|15461.9|15460.9|15460.2|15459.2|156
1631729030000|2021-09-15 18:03:50|15461.7|15460.7|15461.8|15460.8|15462|15461|15460.4|15459.4|50
1631729040000|2021-09-15 18:04:00|15461.9|15460.9|15460|15459|15462.2|15461.2|15459.5|15458.5|91
1631729050000|2021-09-15 18:04:10|15459.9|15458.9|15460.4|15459.4|15460.5|15459.5|15459.4|15458.4|43
1631729060000|2021-09-15 18:04:20|15460.5|15459.5|15459.8|15458.8|15460.8|15459.8|15459.4|15458.4|29
1631729070000|2021-09-15 18:04:30|15459.9|15458.9|15460.3|15459.3|15460.9|15459.9|15459.4|15458.4|23
1631729080000|2021-09-15 18:04:40|15460.2|15459.2|15458.9|15457.9|15460.5|15459.5|15458.8|15457.8|39
1631729090000|2021-09-15 18:04:50|15458.8|15457.8|15459.5|15458.5|15460.5|15459.5|15458.7|15457.7|72
1631729100000|2021-09-15 18:05:00|15459.7|15458.7|15459.4|15458.4|15461.8|15460.8|15458.4|15457.4|149
1631729110000|2021-09-15 18:05:10|15459.3|15458.3|15459.5|15458.5|15460.4|15459.4|15459.2|15458.2|36
1631729120000|2021-09-15 18:05:20|15459.7|15458.7|15460|15459|15460.2|15459.2|15458.8|15457.8|51
1631729130000|2021-09-15 18:05:30|15460.2|15459.2|15460.5|15459.5|15461.2|15460.2|15459.7|15458.7|31
1631729140000|2021-09-15 18:05:40|15460.7|15459.7|15460.5|15459.5|15460.9|15459.9|15460|15459|31
1631729150000|2021-09-15 18:05:50|15460.4|15459.4|15462|15461|15462|15461|15460|15459|80
1631729160000|2021-09-15 18:06:00|15462.2|15461.2|15463.8|15462.8|15464.5|15463.5|15462.2|15461.2|166
1631729170000|2021-09-15 18:06:10|15463.9|15462.9|15464.9|15463.9|15466.2|15465.2|15463.7|15462.7|132
1631729180000|2021-09-15 18:06:20|15464.8|15463.8|15466|15465|15466.7|15465.7|15464.7|15463.7|89
1631729190000|2021-09-15 18:06:30|15466.2|15465.2|15467.3|15466.3|15467.4|15466.4|15465.5|15464.5|180
1631729200000|2021-09-15 18:06:40|15467.2|15466.2|15467|15466|15467.4|15466.4|15466.9|15465.9|84
1631729210000|2021-09-15 18:06:50|15466.9|15465.9|15467.2|15466.2|15467.2|15466.2|15465.4|15464.4|156
1631729220000|2021-09-15 18:07:00|15467|15466|15466.9|15465.9|15467.9|15466.9|15466.8|15465.8|179
1631729230000|2021-09-15 18:07:10|15467|15466|15467|15466|15467.8|15466.8|15465.9|15464.9|209
1631729240000|2021-09-15 18:07:20|15466.9|15465.9|15468.9|15467.9|15469.3|15468.3|15466.7|15465.7|115
1631729250000|2021-09-15 18:07:30|15468.8|15467.8|15469.5|15468.5|15469.5|15468.5|15468.8|15467.8|61
1631729260000|2021-09-15 18:07:40|15469.7|15468.7|15468.2|15467.2|15470|15469|15467.3|15466.3|111
1631729270000|2021-09-15 18:07:50|15468|15467|15467.9|15466.9|15468.3|15467.3|15467.5|15466.5|27
1631729280000|2021-09-15 18:08:00|15468|15467|15468.8|15467.8|15469.8|15468.8|15467.7|15466.7|55
1631729290000|2021-09-15 18:08:10|15469.3|15468.3|15469.4|15468.4|15470|15469|15469|15468|64
1631729300000|2021-09-15 18:08:20|15469.5|15468.5|15468.9|15467.9|15469.7|15468.7|15468.8|15467.8|17
1631729310000|2021-09-15 18:08:30|15468.8|15467.8|15469.7|15468.7|15469.8|15468.8|15468.7|15467.7|60
1631729320000|2021-09-15 18:08:40|15469.8|15468.8|15470.4|15469.4|15470.9|15469.9|15469.7|15468.7|90
1631729330000|2021-09-15 18:08:50|15470.5|15469.5|15472.2|15471.2|15472.2|15471.2|15469.8|15468.8|140
1631729340000|2021-09-15 18:09:00|15472|15471|15474.2|15473.2|15474.2|15473.2|15472|15471|265
1631729350000|2021-09-15 18:09:10|15474|15473|15472.8|15471.8|15474.4|15473.4|15472.7|15471.7|76
1631729360000|2021-09-15 18:09:20|15472.7|15471.7|15474.9|15473.9|15475.9|15474.9|15472.7|15471.7|244
1631729370000|2021-09-15 18:09:30|15475|15474|15474.8|15473.8|15477.7|15476.7|15474.7|15473.7|232
1631729380000|2021-09-15 18:09:40|15475.2|15474.2|15477|15476|15477.3|15476.3|15473.8|15472.8|184
1631729390000|2021-09-15 18:09:50|15476.9|15475.9|15478.7|15477.7|15478.9|15477.9|15476.5|15475.5|241
1631729400000|2021-09-15 18:10:00|15478.8|15477.8|15474.4|15473.4|15478.8|15477.8|15474.3|15473.3|377
1631729410000|2021-09-15 18:10:10|15474.5|15473.5|15474.2|15473.2|15475.2|15474.2|15473.2|15472.2|201
1631729420000|2021-09-15 18:10:20|15474.3|15473.3|15476.7|15475.7|15476.7|15475.7|15474.3|15473.3|53
1631729430000|2021-09-15 18:10:30|15477|15476|15474.5|15473.5|15477.5|15476.5|15474.2|15473.2|221
1631729440000|2021-09-15 18:10:40|15474.2|15473.2|15475.3|15474.3|15475.8|15474.8|15473.4|15472.4|73
1631729450000|2021-09-15 18:10:50|15475.4|15474.4|15476.5|15475.5|15477.2|15476.2|15475.3|15474.3|102
1631729460000|2021-09-15 18:11:00|15476.7|15475.7|15475.4|15474.4|15476.7|15475.7|15474.9|15473.9|57
1631729470000|2021-09-15 18:11:10|15475.3|15474.3|15474|15473|15475.4|15474.4|15474|15473|47
1631729480000|2021-09-15 18:11:20|15474.2|15473.2|15473.9|15472.9|15474.8|15473.8|15473.5|15472.5|51
1631729490000|2021-09-15 18:11:30|15474|15473|15474.2|15473.2|15474.7|15473.7|15473.5|15472.5|37
1631729500000|2021-09-15 18:11:40|15474|15473|15475|15474|15475.9|15474.9|15474|15473|53
1631729510000|2021-09-15 18:11:50|15475.2|15474.2|15474.5|15473.5|15475.3|15474.3|15474.5|15473.5|49
1631729520000|2021-09-15 18:12:00|15474.7|15473.7|15475|15474|15475.9|15474.9|15474.7|15473.7|67
1631729530000|2021-09-15 18:12:10|15474.9|15473.9|15476.9|15475.9|15476.9|15475.9|15474.5|15473.5|63
1631729540000|2021-09-15 18:12:20|15477|15476|15475.5|15474.5|15477.8|15476.8|15475.3|15474.3|94
1631729550000|2021-09-15 18:12:30|15475.7|15474.7|15475.2|15474.2|15475.9|15474.9|15474.4|15473.4|90
1631729560000|2021-09-15 18:12:40|15475.3|15474.3|15475.4|15474.4|15475.7|15474.7|15474.9|15473.9|29
1631729570000|2021-09-15 18:12:50|15475.3|15474.3|15474.2|15473.2|15475.5|15474.5|15474|15473|35
1631729580000|2021-09-15 18:13:00|15474|15473|15473.4|15472.4|15474.2|15473.2|15472.9|15471.9|94
1631729590000|2021-09-15 18:13:10|15473.3|15472.3|15471.9|15470.9|15473.7|15472.7|15471.4|15470.4|115
1631729600000|2021-09-15 18:13:20|15471.8|15470.8|15471.9|15470.9|15472|15471|15471.2|15470.2|93
1631729610000|2021-09-15 18:13:30|15471.7|15470.7|15471.5|15470.5|15472.7|15471.7|15471.3|15470.3|104
1631729620000|2021-09-15 18:13:40|15471.7|15470.7|15471|15470|15471.9|15470.9|15471|15470|33
1631729630000|2021-09-15 18:13:50|15471.2|15470.2|15471.8|15470.8|15471.9|15470.9|15469.8|15468.8|181
1631729640000|2021-09-15 18:14:00|15471.9|15470.9|15472.4|15471.4|15472.5|15471.5|15470.7|15469.7|111
1631729650000|2021-09-15 18:14:10|15472.5|15471.5|15472.5|15471.5|15473.4|15472.4|15472.4|15471.4|122
1631729660000|2021-09-15 18:14:20|15472.7|15471.7|15473.2|15472.2|15473.2|15472.2|15471.7|15470.7|24
1631729670000|2021-09-15 18:14:30|15473.3|15472.3|15472.9|15471.9|15473.4|15472.4|15472|15471|26
1631729680000|2021-09-15 18:14:40|15472.7|15471.7|15472|15471|15473.2|15472.2|15470.9|15469.9|48
1631729690000|2021-09-15 18:14:50|15472.2|15471.2|15472.2|15471.2|15472.2|15471.2|15471.8|15470.8|44
1631729700000|2021-09-15 18:15:00|15472|15471|15472.8|15471.8|15472.9|15471.9|15471.7|15470.7|102
1631729710000|2021-09-15 18:15:10|15472.7|15471.7|15472.9|15471.9|15472.9|15471.9|15471.9|15470.9|38
1631729720000|2021-09-15 18:15:20|15473.3|15472.3|15473.5|15472.5|15474.4|15473.4|15472.9|15471.9|75
1631729730000|2021-09-15 18:15:30|15473.7|15472.7|15477.4|15476.4|15477.7|15476.7|15473.7|15472.7|166
1631729740000|2021-09-15 18:15:40|15477.5|15476.5|15476|15475|15478.2|15477.2|15475.9|15474.9|348
1631729750000|2021-09-15 18:15:50|15475.9|15474.9|15474.4|15473.4|15475.9|15474.9|15473.8|15472.8|94
1631729760000|2021-09-15 18:16:00|15474.8|15473.8|15473.5|15472.5|15475.3|15474.3|15473.4|15472.4|102
1631729770000|2021-09-15 18:16:10|15473.4|15472.4|15472.7|15471.7|15473.7|15472.7|15472.4|15471.4|55
1631729780000|2021-09-15 18:16:20|15472.8|15471.8|15472.3|15471.3|15473.7|15472.7|15471.9|15470.9|44
1631729790000|2021-09-15 18:16:30|15472.4|15471.4|15473.3|15472.3|15473.7|15472.7|15472.4|15471.4|33
1631729800000|2021-09-15 18:16:40|15473.2|15472.2|15472.7|15471.7|15473.5|15472.5|15471.9|15470.9|33
1631729810000|2021-09-15 18:16:50|15472.8|15471.8|15471.8|15470.8|15472.9|15471.9|15471.4|15470.4|92
1631729820000|2021-09-15 18:17:00|15471.9|15470.9|15471|15470|15472|15471|15470.9|15469.9|67
1631729830000|2021-09-15 18:17:10|15471.2|15470.2|15472.9|15471.9|15472.9|15471.9|15471|15470|29
1631729840000|2021-09-15 18:17:20|15472.8|15471.8|15473.5|15472.5|15474.3|15473.3|15472.7|15471.7|32
1631729850000|2021-09-15 18:17:30|15473.7|15472.7|15473.9|15472.9|15475.3|15474.3|15473.7|15472.7|68
1631729860000|2021-09-15 18:17:40|15473.8|15472.8|15475.5|15474.5|15475.9|15474.9|15473.8|15472.8|62
1631729870000|2021-09-15 18:17:50|15475.7|15474.7|15474.8|15473.8|15475.8|15474.8|15474.5|15473.5|50
1631729880000|2021-09-15 18:18:00|15474.9|15473.9|15473.8|15472.8|15475.2|15474.2|15473.7|15472.7|56
1631729890000|2021-09-15 18:18:10|15473.7|15472.7|15472.7|15471.7|15473.7|15472.7|15472.7|15471.7|53
1631729900000|2021-09-15 18:18:20|15472.8|15471.8|15473.3|15472.3|15473.5|15472.5|15472.5|15471.5|25
1631729910000|2021-09-15 18:18:30|15473.2|15472.2|15473.3|15472.3|15473.8|15472.8|15473.2|15472.2|83
1631729920000|2021-09-15 18:18:40|15473.4|15472.4|15472|15471|15473.4|15472.4|15471.7|15470.7|37
1631729930000|2021-09-15 18:18:50|15472.2|15471.2|15472.3|15471.3|15472.3|15471.3|15471.2|15470.2|76
1631729940000|2021-09-15 18:19:00|15472.2|15471.2|15471.3|15470.3|15472.7|15471.7|15471.2|15470.2|55
1631729950000|2021-09-15 18:19:10|15471.4|15470.4|15471.9|15470.9|15472.3|15471.3|15471.2|15470.2|51
1631729960000|2021-09-15 18:19:20|15471.8|15470.8|15470.8|15469.8|15472.3|15471.3|15470.7|15469.7|59
1631729970000|2021-09-15 18:19:30|15470.7|15469.7|15470.5|15469.5|15471.2|15470.2|15470.4|15469.4|27
1631729980000|2021-09-15 18:19:40|15470.4|15469.4|15470.3|15469.3|15471.4|15470.4|15470.2|15469.2|84
1631729990000|2021-09-15 18:19:50|15470.4|15469.4|15470.4|15469.4|15470.9|15469.9|15469.2|15468.2|149
1631730000000|2021-09-15 18:20:00|15470.3|15469.3|15470.4|15469.4|15472.2|15471.2|15469.9|15468.9|126
1631730010000|2021-09-15 18:20:10|15470.3|15469.3|15468.9|15467.9|15470.4|15469.4|15468.7|15467.7|68
1631730020000|2021-09-15 18:20:20|15469|15468|15470.9|15469.9|15471.7|15470.7|15469|15468|92
1631730030000|2021-09-15 18:20:30|15471|15470|15474.7|15473.7|15474.7|15473.7|15470.8|15469.8|109
1631730040000|2021-09-15 18:20:40|15474.4|15473.4|15474.7|15473.7|15474.8|15473.8|15473.3|15472.3|78
1631730050000|2021-09-15 18:20:50|15474.5|15473.5|15474.7|15473.7|15474.9|15473.9|15473.9|15472.9|132
1631730060000|2021-09-15 18:21:00|15474.8|15473.8|15475|15474|15475.9|15474.9|15474.5|15473.5|113
1631730070000|2021-09-15 18:21:10|15474.9|15473.9|15473.4|15472.4|15475|15474|15472.7|15471.7|90
1631730080000|2021-09-15 18:21:20|15473.5|15472.5|15472.2|15471.2|15473.9|15472.9|15471.9|15470.9|81
1631730090000|2021-09-15 18:21:30|15472|15471|15470.5|15469.5|15472|15471|15470.4|15469.4|63
1631730100000|2021-09-15 18:21:40|15470.7|15469.7|15469.5|15468.5|15470.7|15469.7|15468.9|15467.9|67
1631730110000|2021-09-15 18:21:50|15469.4|15468.4|15469|15468|15469.7|15468.7|15468.8|15467.8|72
1631730120000|2021-09-15 18:22:00|15469.2|15468.2|15469.4|15468.4|15469.7|15468.7|15468.3|15467.3|172
1631730130000|2021-09-15 18:22:10|15469.5|15468.5|15470.8|15469.8|15472.2|15471.2|15469.3|15468.3|109
1631730140000|2021-09-15 18:22:20|15471|15470|15469.8|15468.8|15471|15470|15469.7|15468.7|42
1631730150000|2021-09-15 18:22:30|15469.9|15468.9|15471.8|15470.8|15471.9|15470.9|15469.7|15468.7|70
1631730160000|2021-09-15 18:22:40|15471.9|15470.9|15471.5|15470.5|15472.9|15471.9|15471.2|15470.2|63
1631730170000|2021-09-15 18:22:50|15471.4|15470.4|15473.3|15472.3|15473.3|15472.3|15470.5|15469.5|87
1631730180000|2021-09-15 18:23:00|15473|15472|15473.4|15472.4|15473.9|15472.9|15472|15471|75
1631730190000|2021-09-15 18:23:10|15473.5|15472.5|15473|15472|15473.9|15472.9|15472.9|15471.9|28
1631730200000|2021-09-15 18:23:20|15473.2|15472.2|15473.7|15472.7|15474|15473|15470.9|15469.9|69
1631730210000|2021-09-15 18:23:30|15473.2|15472.2|15471|15470|15473.5|15472.5|15470.9|15469.9|66
1631730220000|2021-09-15 18:23:40|15471.2|15470.2|15470|15469|15471.3|15470.3|15468.9|15467.9|89
1631730230000|2021-09-15 18:23:50|15470.2|15469.2|15472.7|15471.7|15472.9|15471.9|15470.2|15469.2|187
1631730240000|2021-09-15 18:24:00|15472.8|15471.8|15472.9|15471.9|15473.8|15472.8|15472.4|15471.4|99
1631730250000|2021-09-15 18:24:10|15472.8|15471.8|15473.3|15472.3|15473.9|15472.9|15472.8|15471.8|90
1631730260000|2021-09-15 18:24:20|15473.4|15472.4|15471.8|15470.8|15473.9|15472.9|15471.7|15470.7|37
1631730270000|2021-09-15 18:24:30|15471.9|15470.9|15471.9|15470.9|15472.4|15471.4|15471.8|15470.8|24
1631730280000|2021-09-15 18:24:40|15471.8|15470.8|15471|15470|15472.2|15471.2|15470.4|15469.4|47
1631730290000|2021-09-15 18:24:50|15471.2|15470.2|15471.2|15470.2|15471.4|15470.4|15470.4|15469.4|40
1631730300000|2021-09-15 18:25:00|15471.3|15470.3|15475.7|15474.7|15476.2|15475.2|15471.2|15470.2|206
1631730310000|2021-09-15 18:25:10|15475.4|15474.4|15476.4|15475.4|15476.7|15475.7|15475|15474|195
1631730320000|2021-09-15 18:25:20|15476.3|15475.3|15474.5|15473.5|15476.7|15475.7|15473.3|15472.3|128
1631730330000|2021-09-15 18:25:30|15474.7|15473.7|15474.3|15473.3|15475.4|15474.4|15473.3|15472.3|64
1631730340000|2021-09-15 18:25:40|15474.4|15473.4|15472.3|15471.3|15474.4|15473.4|15471.8|15470.8|110
1631730350000|2021-09-15 18:25:50|15472.2|15471.2|15471.9|15470.9|15472.8|15471.8|15471.8|15470.8|49
1631730360000|2021-09-15 18:26:00|15472|15471|15472.3|15471.3|15473.7|15472.7|15471.5|15470.5|214
1631730370000|2021-09-15 18:26:10|15472.2|15471.2|15474.8|15473.8|15474.8|15473.8|15472.2|15471.2|51
1631730380000|2021-09-15 18:26:20|15474.9|15473.9|15475.8|15474.8|15476.4|15475.4|15474.7|15473.7|60
1631730390000|2021-09-15 18:26:30|15475.9|15474.9|15476|15475|15476.4|15475.4|15475.2|15474.2|39
1631730400000|2021-09-15 18:26:40|15476.2|15475.2|15476.2|15475.2|15476.7|15475.7|15475.9|15474.9|54
1631730410000|2021-09-15 18:26:50|15476.3|15475.3|15475.5|15474.5|15476.4|15475.4|15475.2|15474.2|90
1631730420000|2021-09-15 18:27:00|15475.7|15474.7|15476.3|15475.3|15476.8|15475.8|15475.2|15474.2|188
1631730430000|2021-09-15 18:27:10|15476|15475|15475.7|15474.7|15477.2|15476.2|15475.5|15474.5|85
1631730440000|2021-09-15 18:27:20|15475.8|15474.8|15474.9|15473.9|15476.9|15475.9|15474.9|15473.9|65
1631730450000|2021-09-15 18:27:30|15475|15474|15475.2|15474.2|15475.9|15474.9|15474|15473|69
1631730460000|2021-09-15 18:27:40|15475|15474|15476.7|15475.7|15476.9|15475.9|15475|15474|42
1631730470000|2021-09-15 18:27:50|15476.5|15475.5|15477.5|15476.5|15477.5|15476.5|15476.3|15475.3|75
1631730480000|2021-09-15 18:28:00|15478|15477|15476.5|15475.5|15478.2|15477.2|15475.5|15474.5|109
1631730490000|2021-09-15 18:28:10|15476.3|15475.3|15477.7|15476.7|15478|15477|15476.2|15475.2|52
1631730500000|2021-09-15 18:28:20|15477.8|15476.8|15475.9|15474.9|15478.2|15477.2|15475.7|15474.7|66
1631730510000|2021-09-15 18:28:30|15475.8|15474.8|15475.8|15474.8|15476.4|15475.4|15474.9|15473.9|103
1631730520000|2021-09-15 18:28:40|15475.9|15474.9|15475.3|15474.3|15476.8|15475.8|15475|15474|120
1631730530000|2021-09-15 18:28:50|15475.2|15474.2|15475.7|15474.7|15475.8|15474.8|15474.7|15473.7|45
1631730540000|2021-09-15 18:29:00|15475.4|15474.4|15474.2|15473.2|15475.4|15474.4|15473.9|15472.9|75
1631730550000|2021-09-15 18:29:10|15473.9|15472.9|15473.7|15472.7|15474.2|15473.2|15472.9|15471.9|95
1631730560000|2021-09-15 18:29:20|15473.5|15472.5|15472.9|15471.9|15473.7|15472.7|15472.8|15471.8|204
1631730570000|2021-09-15 18:29:30|15473|15472|15472.3|15471.3|15473.4|15472.4|15472|15471|66
1631730580000|2021-09-15 18:29:40|15472.4|15471.4|15472.5|15471.5|15473.7|15472.7|15472.2|15471.2|73
1631730590000|2021-09-15 18:29:50|15472.7|15471.7|15471.8|15470.8|15472.7|15471.7|15471.7|15470.7|59
1631730600000|2021-09-15 18:30:00|15471.9|15470.9|15475.5|15474.5|15475.8|15474.8|15471.7|15470.7|293
1631730610000|2021-09-15 18:30:10|15475.7|15474.7|15474.4|15473.4|15476.7|15475.7|15474.2|15473.2|206
1631730620000|2021-09-15 18:30:20|15474.3|15473.3|15470.3|15469.3|15474.3|15473.3|15470|15469|219
1631730630000|2021-09-15 18:30:30|15470.4|15469.4|15471.5|15470.5|15471.8|15470.8|15470.2|15469.2|73
1631730640000|2021-09-15 18:30:40|15471.4|15470.4|15471.5|15470.5|15472|15471|15470.9|15469.9|44
1631730650000|2021-09-15 18:30:50|15471.7|15470.7|15473.2|15472.2|15473.3|15472.3|15471.3|15470.3|70
1631730660000|2021-09-15 18:31:00|15473.3|15472.3|15472.5|15471.5|15473.7|15472.7|15471.9|15470.9|53
1631730670000|2021-09-15 18:31:10|15472.7|15471.7|15472.2|15471.2|15472.8|15471.8|15471|15470|34
1631730680000|2021-09-15 18:31:20|15472.9|15471.9|15473.8|15472.8|15474.2|15473.2|15472.4|15471.4|65
1631730690000|2021-09-15 18:31:30|15473.7|15472.7|15472.3|15471.3|15473.8|15472.8|15472|15471|26
1631730700000|2021-09-15 18:31:40|15472.4|15471.4|15472|15471|15472.4|15471.4|15471.4|15470.4|32
1631730710000|2021-09-15 18:31:50|15472.2|15471.2|15472.2|15471.2|15472.4|15471.4|15471.8|15470.8|17
1631730720000|2021-09-15 18:32:00|15472|15471|15472.3|15471.3|15472.5|15471.5|15470.7|15469.7|54
1631730730000|2021-09-15 18:32:10|15472.4|15471.4|15474.3|15473.3|15474.5|15473.5|15472|15471|58
1631730740000|2021-09-15 18:32:20|15474.2|15473.2|15475|15474|15475.2|15474.2|15473.9|15472.9|39
1631730750000|2021-09-15 18:32:30|15475.2|15474.2|15472.8|15471.8|15475.4|15474.4|15472.8|15471.8|80
1631730760000|2021-09-15 18:32:40|15472.7|15471.7|15473|15472|15473.8|15472.8|15472.3|15471.3|31
1631730770000|2021-09-15 18:32:50|15472.9|15471.9|15474.5|15473.5|15475.2|15474.2|15472.4|15471.4|34
1631730780000|2021-09-15 18:33:00|15474.7|15473.7|15474.3|15473.3|15474.7|15473.7|15473.2|15472.2|28
1631730790000|2021-09-15 18:33:10|15474.4|15473.4|15475.3|15474.3|15475.9|15474.9|15474.3|15473.3|42
1631730800000|2021-09-15 18:33:20|15475.4|15474.4|15474.9|15473.9|15475.5|15474.5|15474.4|15473.4|20
1631730810000|2021-09-15 18:33:30|15475.2|15474.2|15475.3|15474.3|15475.4|15474.4|15474.3|15473.3|9
1631730820000|2021-09-15 18:33:40|15475.4|15474.4|15475.5|15474.5|15476.4|15475.4|15475.2|15474.2|138
1631730830000|2021-09-15 18:33:50|15475.8|15474.8|15476|15475|15476.4|15475.4|15475.4|15474.4|43
1631730840000|2021-09-15 18:34:00|15476.2|15475.2|15477.4|15476.4|15477.7|15476.7|15476|15475|172
1631730850000|2021-09-15 18:34:10|15477.5|15476.5|15475.4|15474.4|15477.5|15476.5|15474.5|15473.5|80
1631730860000|2021-09-15 18:34:20|15475.3|15474.3|15474.8|15473.8|15475.3|15474.3|15474.7|15473.7|53
1631730870000|2021-09-15 18:34:30|15474.7|15473.7|15475.7|15474.7|15476.3|15475.3|15474.7|15473.7|47
1631730880000|2021-09-15 18:34:40|15475.8|15474.8|15476.3|15475.3|15477.7|15476.7|15475.7|15474.7|53
1631730890000|2021-09-15 18:34:50|15476.4|15475.4|15477.3|15476.3|15477.5|15476.5|15476.3|15475.3|24
1631730900000|2021-09-15 18:35:00|15477.4|15476.4|15478.2|15477.2|15478.2|15477.2|15476|15475|105
1631730910000|2021-09-15 18:35:10|15477.9|15476.9|15478.3|15477.3|15478.3|15477.3|15477.2|15476.2|67
1631730920000|2021-09-15 18:35:20|15478.4|15477.4|15478|15477|15478.4|15477.4|15477.3|15476.3|67
1631730930000|2021-09-15 18:35:30|15478.2|15477.2|15478.2|15477.2|15479.3|15478.3|15477.8|15476.8|156
1631730940000|2021-09-15 18:35:40|15478|15477|15478.9|15477.9|15479.2|15478.2|15477.7|15476.7|49
1631730950000|2021-09-15 18:35:50|15478.8|15477.8|15478.4|15477.4|15478.9|15477.9|15478.2|15477.2|51
1631730960000|2021-09-15 18:36:00|15478.3|15477.3|15477.9|15476.9|15478.7|15477.7|15477.4|15476.4|65
1631730970000|2021-09-15 18:36:10|15478.4|15477.4|15478.3|15477.3|15478.9|15477.9|15477.9|15476.9|59
1631730980000|2021-09-15 18:36:20|15478.2|15477.2|15480.3|15479.3|15480.9|15479.9|15478.2|15477.2|213
1631730990000|2021-09-15 18:36:30|15480.4|15479.4|15480.2|15479.2|15480.5|15479.5|15479|15478|68
1631731000000|2021-09-15 18:36:40|15480|15479|15481.5|15480.5|15482|15481|15480|15479|262
1631731010000|2021-09-15 18:36:50|15481.7|15480.7|15480.8|15479.8|15481.9|15480.9|15480|15479|89
1631731020000|2021-09-15 18:37:00|15480.9|15479.9|15478.5|15477.5|15481.2|15480.2|15477.8|15476.8|136
1631731030000|2021-09-15 18:37:10|15478.7|15477.7|15480.9|15479.9|15480.9|15479.9|15478.4|15477.4|142
1631731040000|2021-09-15 18:37:20|15480.8|15479.8|15479.8|15478.8|15480.9|15479.9|15479.8|15478.8|27
1631731050000|2021-09-15 18:37:30|15479.9|15478.9|15481.5|15480.5|15481.7|15480.7|15479.3|15478.3|159
1631731060000|2021-09-15 18:37:40|15481.7|15480.7|15481|15480|15481.9|15480.9|15480.7|15479.7|112
1631731070000|2021-09-15 18:37:50|15481.2|15480.2|15483.5|15482.5|15483.7|15482.7|15480.9|15479.9|191
1631731080000|2021-09-15 18:38:00|15483.7|15482.7|15484.2|15483.2|15484.9|15483.9|15483.5|15482.5|257
1631731090000|2021-09-15 18:38:10|15483.9|15482.9|15484.2|15483.2|15485.2|15484.2|15483.5|15482.5|318
1631731100000|2021-09-15 18:38:20|15484.3|15483.3|15481.4|15480.4|15484.5|15483.5|15480.9|15479.9|205
1631731110000|2021-09-15 18:38:30|15481.3|15480.3|15483.2|15482.2|15483.5|15482.5|15481.2|15480.2|127
1631731120000|2021-09-15 18:38:40|15483.3|15482.3|15479.5|15478.5|15483.3|15482.3|15479.4|15478.4|160
1631731130000|2021-09-15 18:38:50|15479.4|15478.4|15479.7|15478.7|15480.9|15479.9|15479|15478|158
1631731140000|2021-09-15 18:39:00|15479.8|15478.8|15481|15480|15481|15480|15479.8|15478.8|153
1631731150000|2021-09-15 18:39:10|15481.7|15480.7|15481.5|15480.5|15482.5|15481.5|15481.4|15480.4|94
1631731160000|2021-09-15 18:39:20|15481.7|15480.7|15481.7|15480.7|15482.2|15481.2|15481.2|15480.2|45
1631731170000|2021-09-15 18:39:30|15481.5|15480.5|15480.7|15479.7|15481.9|15480.9|15480.4|15479.4|65
1631731180000|2021-09-15 18:39:40|15480.5|15479.5|15479.9|15478.9|15480.9|15479.9|15479.7|15478.7|27
1631731190000|2021-09-15 18:39:50|15479.8|15478.8|15480|15479|15480.2|15479.2|15478.9|15477.9|95
1631731200000|2021-09-15 18:40:00|15480.2|15479.2|15482.8|15481.8|15482.8|15481.8|15479.2|15478.2|129
1631731210000|2021-09-15 18:40:10|15482.9|15481.9|15483.8|15482.8|15484.7|15483.7|15482.9|15481.9|182
1631731220000|2021-09-15 18:40:20|15483.7|15482.7|15484.7|15483.7|15485|15484|15483.2|15482.2|127
1631731230000|2021-09-15 18:40:30|15484.8|15483.8|15486.4|15485.4|15486.7|15485.7|15484.3|15483.3|347
1631731240000|2021-09-15 18:40:40|15486.3|15485.3|15484.8|15483.8|15486.4|15485.4|15484.4|15483.4|141
1631731250000|2021-09-15 18:40:50|15484.7|15483.7|15485.5|15484.5|15485.7|15484.7|15484.4|15483.4|109
1631731260000|2021-09-15 18:41:00|15485.4|15484.4|15482.5|15481.5|15485.5|15484.5|15481.8|15480.8|152
1631731270000|2021-09-15 18:41:10|15482.4|15481.4|15479.9|15478.9|15482.7|15481.7|15479.9|15478.9|142
1631731280000|2021-09-15 18:41:20|15480.2|15479.2|15480.2|15479.2|15481.3|15480.3|15480|15479|63
1631731290000|2021-09-15 18:41:30|15480|15479|15479|15478|15480.4|15479.4|15478.9|15477.9|216
1631731300000|2021-09-15 18:41:40|15478.9|15477.9|15479.5|15478.5|15480|15479|15478.3|15477.3|106
1631731310000|2021-09-15 18:41:50|15479.2|15478.2|15478.5|15477.5|15479.5|15478.5|15478.2|15477.2|71
1631731320000|2021-09-15 18:42:00|15478.4|15477.4|15478.8|15477.8|15480.2|15479.2|15478.2|15477.2|105
1631731330000|2021-09-15 18:42:10|15478.5|15477.5|15481.7|15480.7|15482.2|15481.2|15478.4|15477.4|125
1631731340000|2021-09-15 18:42:20|15481.4|15480.4|15481.7|15480.7|15482.4|15481.4|15481.4|15480.4|36
1631731350000|2021-09-15 18:42:30|15481.8|15480.8|15480.4|15479.4|15481.8|15480.8|15479.5|15478.5|65
1631731360000|2021-09-15 18:42:40|15480.5|15479.5|15478.5|15477.5|15480.8|15479.8|15478.4|15477.4|184
1631731370000|2021-09-15 18:42:50|15478.4|15477.4|15476.8|15475.8|15478.7|15477.7|15476.2|15475.2|177
1631731380000|2021-09-15 18:43:00|15476.9|15475.9|15478.3|15477.3|15478.8|15477.8|15476.9|15475.9|90
1631731390000|2021-09-15 18:43:10|15478.2|15477.2|15476.5|15475.5|15479.2|15478.2|15476.2|15475.2|260
1631731400000|2021-09-15 18:43:20|15476.7|15475.7|15474.4|15473.4|15476.9|15475.9|15474|15473|269
1631731410000|2021-09-15 18:43:30|15474.3|15473.3|15473.2|15472.2|15474.5|15473.5|15472.5|15471.5|196
1631731420000|2021-09-15 18:43:40|15473.4|15472.4|15473.9|15472.9|15474.2|15473.2|15472.9|15471.9|140
1631731430000|2021-09-15 18:43:50|15473.7|15472.7|15472.5|15471.5|15475.4|15474.4|15472.3|15471.3|115
1631731440000|2021-09-15 18:44:00|15472.7|15471.7|15472.2|15471.2|15473.8|15472.8|15472|15471|138
1631731450000|2021-09-15 18:44:10|15472.4|15471.4|15471|15470|15472.4|15471.4|15470|15469|193
1631731460000|2021-09-15 18:44:20|15471.5|15470.5|15470.9|15469.9|15472.4|15471.4|15470.8|15469.8|104
1631731470000|2021-09-15 18:44:30|15471|15470|15471.4|15470.4|15472.4|15471.4|15470.9|15469.9|99
1631731480000|2021-09-15 18:44:40|15471.5|15470.5|15470.5|15469.5|15471.7|15470.7|15470.4|15469.4|62
1631731490000|2021-09-15 18:44:50|15470.4|15469.4|15472.3|15471.3|15472.5|15471.5|15470.4|15469.4|76
1631731500000|2021-09-15 18:45:00|15472.4|15471.4|15473.3|15472.3|15473.9|15472.9|15471.5|15470.5|183
1631731510000|2021-09-15 18:45:10|15473.2|15472.2|15473.3|15472.3|15474.7|15473.7|15472.5|15471.5|137
1631731520000|2021-09-15 18:45:20|15473.4|15472.4|15473.4|15472.4|15474.2|15473.2|15472.2|15471.2|55
1631731530000|2021-09-15 18:45:30|15473|15472|15474|15473|15474|15473|15472.4|15471.4|53
1631731540000|2021-09-15 18:45:40|15474.2|15473.2|15475.5|15474.5|15475.9|15474.9|15473.9|15472.9|150
1631731550000|2021-09-15 18:45:50|15475.4|15474.4|15474.9|15473.9|15475.7|15474.7|15474.4|15473.4|31
1631731560000|2021-09-15 18:46:00|15474.8|15473.8|15476.2|15475.2|15477|15476|15474.8|15473.8|94
1631731570000|2021-09-15 18:46:10|15476.3|15475.3|15476.2|15475.2|15476.3|15475.3|15474.8|15473.8|57
1631731580000|2021-09-15 18:46:20|15476|15475|15477.3|15476.3|15477.7|15476.7|15475.4|15474.4|80
1631731590000|2021-09-15 18:46:30|15477.2|15476.2|15477.2|15476.2|15477.4|15476.4|15476.4|15475.4|49
1631731600000|2021-09-15 18:46:40|15477.3|15476.3|15479.2|15478.2|15479.2|15478.2|15476.9|15475.9|115
1631731610000|2021-09-15 18:46:50|15479.3|15478.3|15480.7|15479.7|15480.7|15479.7|15479|15478|186
1631731620000|2021-09-15 18:47:00|15480.8|15479.8|15479.5|15478.5|15480.9|15479.9|15479.4|15478.4|122
1631731630000|2021-09-15 18:47:10|15479.8|15478.8|15479|15478|15479.9|15478.9|15479|15478|51
1631731640000|2021-09-15 18:47:20|15479.2|15478.2|15479.7|15478.7|15480.5|15479.5|15479|15478|69
1631731650000|2021-09-15 18:47:30|15479.8|15478.8|15479.7|15478.7|15480.2|15479.2|15479.2|15478.2|64
1631731660000|2021-09-15 18:47:40|15479.5|15478.5|15481.4|15480.4|15481.5|15480.5|15479|15478|90
1631731670000|2021-09-15 18:47:50|15481.2|15480.2|15480.8|15479.8|15481.7|15480.7|15480.5|15479.5|82
1631731680000|2021-09-15 18:48:00|15480.7|15479.7|15479.7|15478.7|15480.7|15479.7|15479.3|15478.3|152
1631731690000|2021-09-15 18:48:10|15479.8|15478.8|15477.7|15476.7|15480.2|15479.2|15477.7|15476.7|71
1631731700000|2021-09-15 18:48:20|15477.8|15476.8|15478.7|15477.7|15478.7|15477.7|15477.8|15476.8|56
1631731710000|2021-09-15 18:48:30|15478.8|15477.8|15479.2|15478.2|15479.5|15478.5|15478.4|15477.4|35
1631731720000|2021-09-15 18:48:40|15479.5|15478.5|15481.7|15480.7|15481.9|15480.9|15479.5|15478.5|70
1631731730000|2021-09-15 18:48:50|15481.8|15480.8|15481.7|15480.7|15482.2|15481.2|15481.4|15480.4|42
1631731740000|2021-09-15 18:49:00|15481.5|15480.5|15482.3|15481.3|15482.4|15481.4|15481.2|15480.2|51
1631731750000|2021-09-15 18:49:10|15482.2|15481.2|15484.2|15483.2|15484.4|15483.4|15481.7|15480.7|104
1631731760000|2021-09-15 18:49:20|15483.9|15482.9|15483.7|15482.7|15484.7|15483.7|15483.5|15482.5|74
1631731770000|2021-09-15 18:49:30|15483.8|15482.8|15484.9|15483.9|15485.2|15484.2|15483.8|15482.8|67
1631731780000|2021-09-15 18:49:40|15485|15484|15483.8|15482.8|15485|15484|15483.7|15482.7|55
1631731790000|2021-09-15 18:49:50|15483.9|15482.9|15483.9|15482.9|15484.2|15483.2|15483|15482|57
1631731800000|2021-09-15 18:50:00|15483.8|15482.8|15483.8|15482.8|15484.5|15483.5|15483.2|15482.2|66
1631731810000|2021-09-15 18:50:10|15483.7|15482.7|15483.2|15482.2|15483.9|15482.9|15482.3|15481.3|81
1631731820000|2021-09-15 18:50:20|15483.3|15482.3|15483.3|15482.3|15483.5|15482.5|15483|15482|34
1631731830000|2021-09-15 18:50:30|15483.2|15482.2|15483.7|15482.7|15484.2|15483.2|15483.2|15482.2|50
1631731840000|2021-09-15 18:50:40|15483.8|15482.8|15483.5|15482.5|15484.8|15483.8|15483.4|15482.4|65
1631731850000|2021-09-15 18:50:50|15483.7|15482.7|15484.2|15483.2|15484.5|15483.5|15483.5|15482.5|103
1631731860000|2021-09-15 18:51:00|15483.9|15482.9|15482.5|15481.5|15484.4|15483.4|15482.4|15481.4|64
1631731870000|2021-09-15 18:51:10|15482.7|15481.7|15482.3|15481.3|15483.3|15482.3|15482|15481|61
1631731880000|2021-09-15 18:51:20|15482.4|15481.4|15482.4|15481.4|15482.4|15481.4|15481.4|15480.4|40
1631731890000|2021-09-15 18:51:30|15482.3|15481.3|15481.8|15480.8|15482.5|15481.5|15481.5|15480.5|31
1631731900000|2021-09-15 18:51:40|15481.9|15480.9|15480.2|15479.2|15482.2|15481.2|15478.9|15477.9|183
1631731910000|2021-09-15 18:51:50|15480.4|15479.4|15479.8|15478.8|15480.4|15479.4|15479.3|15478.3|78
1631731920000|2021-09-15 18:52:00|15479.9|15478.9|15480.9|15479.9|15482.2|15481.2|15479.7|15478.7|101
1631731930000|2021-09-15 18:52:10|15481|15480|15479.4|15478.4|15481.2|15480.2|15478.9|15477.9|91
1631731940000|2021-09-15 18:52:20|15479.5|15478.5|15478.7|15477.7|15479.9|15478.9|15478.2|15477.2|152
1631731950000|2021-09-15 18:52:30|15479|15478|15477.9|15476.9|15479.8|15478.8|15477.9|15476.9|188
1631731960000|2021-09-15 18:52:40|15478|15477|15478.3|15477.3|15479|15478|15477.9|15476.9|187
1631731970000|2021-09-15 18:52:50|15478.2|15477.2|15480.7|15479.7|15480.7|15479.7|15477.8|15476.8|84
1631731980000|2021-09-15 18:53:00|15480.8|15479.8|15481.2|15480.2|15481.7|15480.7|15480.2|15479.2|157
1631731990000|2021-09-15 18:53:10|15481.3|15480.3|15477.4|15476.4|15481.3|15480.3|15477.3|15476.3|133
1631732000000|2021-09-15 18:53:20|15477.5|15476.5|15476.7|15475.7|15477.8|15476.8|15476.4|15475.4|142
1631732010000|2021-09-15 18:53:30|15476.9|15475.9|15476.7|15475.7|15477.4|15476.4|15476.3|15475.3|57
1631732020000|2021-09-15 18:53:40|15476.8|15475.8|15477.2|15476.2|15477.9|15476.9|15476.8|15475.8|39
1631732030000|2021-09-15 18:53:50|15477.3|15476.3|15478.3|15477.3|15479|15478|15477.3|15476.3|88
1631732040000|2021-09-15 18:54:00|15478.4|15477.4|15482.3|15481.3|15483.2|15482.2|15478.4|15477.4|413
1631732050000|2021-09-15 18:54:10|15482.2|15481.2|15482.8|15481.8|15483|15482|15481.3|15480.3|57
1631732060000|2021-09-15 18:54:20|15482.7|15481.7|15481.7|15480.7|15482.8|15481.8|15481.7|15480.7|98
1631732070000|2021-09-15 18:54:30|15481.5|15480.5|15482.8|15481.8|15482.9|15481.9|15481.5|15480.5|48
1631732080000|2021-09-15 18:54:40|15482.9|15481.9|15482|15481|15483|15482|15481.4|15480.4|70
1631732090000|2021-09-15 18:54:50|15481.9|15480.9|15482.4|15481.4|15482.7|15481.7|15480.9|15479.9|50
1631732100000|2021-09-15 18:55:00|15482.5|15481.5|15482.5|15481.5|15482.9|15481.9|15481.7|15480.7|57
1631732110000|2021-09-15 18:55:10|15483|15482|15482.4|15481.4|15483|15482|15482.2|15481.2|21
1631732120000|2021-09-15 18:55:20|15482.5|15481.5|15481.2|15480.2|15482.7|15481.7|15481.2|15480.2|44
1631732130000|2021-09-15 18:55:30|15481.3|15480.3|15480.9|15479.9|15481.4|15480.4|15480.3|15479.3|76
1631732140000|2021-09-15 18:55:40|15481.3|15480.3|15480.9|15479.9|15482.3|15481.3|15480.8|15479.8|26
1631732150000|2021-09-15 18:55:50|15481|15480|15481.5|15480.5|15481.9|15480.9|15480.9|15479.9|41
1631732160000|2021-09-15 18:56:00|15481.7|15480.7|15481.8|15480.8|15482.2|15481.2|15481.2|15480.2|32
1631732170000|2021-09-15 18:56:10|15481.9|15480.9|15482|15481|15482.4|15481.4|15481.5|15480.5|27
1631732180000|2021-09-15 18:56:20|15481.9|15480.9|15481.5|15480.5|15482|15481|15480.5|15479.5|31
1631732190000|2021-09-15 18:56:30|15481.7|15480.7|15481.5|15480.5|15481.8|15480.8|15481.2|15480.2|12
1631732200000|2021-09-15 18:56:40|15481.4|15480.4|15481.8|15480.8|15481.9|15480.9|15481|15480|56
1631732210000|2021-09-15 18:56:50|15481.9|15480.9|15483.4|15482.4|15483.4|15482.4|15481.5|15480.5|60
1631732220000|2021-09-15 18:57:00|15483.5|15482.5|15484.2|15483.2|15484.4|15483.4|15482.9|15481.9|189
1631732230000|2021-09-15 18:57:10|15484.3|15483.3|15484.4|15483.4|15484.4|15483.4|15483.7|15482.7|186
1631732240000|2021-09-15 18:57:20|15484.3|15483.3|15483.5|15482.5|15484.3|15483.3|15483.4|15482.4|42
1631732250000|2021-09-15 18:57:30|15483.7|15482.7|15484|15483|15484|15483|15482.7|15481.7|37
1631732260000|2021-09-15 18:57:40|15484.2|15483.2|15484|15483|15484.7|15483.7|15483.9|15482.9|56
1631732270000|2021-09-15 18:57:50|15483.9|15482.9|15484.4|15483.4|15484.9|15483.9|15483.5|15482.5|61
1631732280000|2021-09-15 18:58:00|15484.3|15483.3|15484.4|15483.4|15484.4|15483.4|15482.4|15481.4|79
1631732290000|2021-09-15 18:58:10|15484.3|15483.3|15484|15483|15484.9|15483.9|15483.4|15482.4|142
1631732300000|2021-09-15 18:58:20|15483.9|15482.9|15483|15482|15484.2|15483.2|15482.7|15481.7|82
1631732310000|2021-09-15 18:58:30|15482.9|15481.9|15483.7|15482.7|15484.2|15483.2|15482.5|15481.5|74
1631732320000|2021-09-15 18:58:40|15483.5|15482.5|15482.5|15481.5|15483.7|15482.7|15482.2|15481.2|74
1631732330000|2021-09-15 18:58:50|15482.4|15481.4|15482.8|15481.8|15482.8|15481.8|15481.5|15480.5|55
1631732340000|2021-09-15 18:59:00|15482.9|15481.9|15482.3|15481.3|15483.2|15482.2|15481.8|15480.8|71
1631732350000|2021-09-15 18:59:10|15482.2|15481.2|15481.5|15480.5|15482.3|15481.3|15481.3|15480.3|243
1631732360000|2021-09-15 18:59:20|15481.7|15480.7|15480.8|15479.8|15482.7|15481.7|15480.7|15479.7|80
1631732370000|2021-09-15 18:59:30|15480.9|15479.9|15481.7|15480.7|15481.7|15480.7|15479.8|15478.8|125
1631732380000|2021-09-15 18:59:40|15481.8|15480.8|15481.8|15480.8|15482.4|15481.4|15481|15480|39
1631732390000|2021-09-15 18:59:50|15481.7|15480.7|15482|15481|15482.2|15481.2|15481.2|15480.2|77
1631732400000|2021-09-15 19:00:00|15482.4|15481.4|15483.4|15482.4|15483.4|15482.4|15481.7|15480.7|175
1631732410000|2021-09-15 19:00:10|15483.3|15482.3|15483.7|15482.7|15483.9|15482.9|15482.2|15481.2|191
1631732420000|2021-09-15 19:00:20|15483.9|15482.9|15484.4|15483.4|15485.4|15484.4|15483.9|15482.9|189
1631732430000|2021-09-15 19:00:30|15484.3|15483.3|15481.7|15480.7|15484.3|15483.3|15481.7|15480.7|94
1631732440000|2021-09-15 19:00:40|15481.5|15480.5|15479.7|15478.7|15481.5|15480.5|15479.7|15478.7|281
1631732450000|2021-09-15 19:00:50|15479.8|15478.8|15478.4|15477.4|15480|15479|15478.2|15477.2|151
1631732460000|2021-09-15 19:01:00|15478.3|15477.3|15480.2|15479.2|15480.5|15479.5|15478.2|15477.2|91
1631732470000|2021-09-15 19:01:10|15480|15479|15483.4|15482.4|15483.5|15482.5|15479.9|15478.9|124
1631732480000|2021-09-15 19:01:20|15483.3|15482.3|15484|15483|15485.2|15484.2|15483.2|15482.2|180
1631732490000|2021-09-15 19:01:30|15483.9|15482.9|15486.8|15485.8|15487.2|15486.2|15483.9|15482.9|269
1631732500000|2021-09-15 19:01:40|15486.7|15485.7|15485.2|15484.2|15486.9|15485.9|15485|15484|56
1631732510000|2021-09-15 19:01:50|15485|15484|15483.7|15482.7|15485.7|15484.7|15483.5|15482.5|77
1631732520000|2021-09-15 19:02:00|15483.5|15482.5|15484.4|15483.4|15485.2|15484.2|15483.2|15482.2|101
1631732530000|2021-09-15 19:02:10|15484.3|15483.3|15486.9|15485.9|15486.9|15485.9|15483.9|15482.9|91
1631732540000|2021-09-15 19:02:20|15486.8|15485.8|15487|15486|15487.8|15486.8|15486.7|15485.7|152
1631732550000|2021-09-15 19:02:30|15487.2|15486.2|15490|15489|15490|15489|15486.9|15485.9|306
1631732560000|2021-09-15 19:02:40|15490.2|15489.2|15489.9|15488.9|15490.9|15489.9|15489.5|15488.5|353
1631732570000|2021-09-15 19:02:50|15489.5|15488.5|15488.8|15487.8|15489.7|15488.7|15488.2|15487.2|113
1631732580000|2021-09-15 19:03:00|15488.7|15487.7|15489.5|15488.5|15490.4|15489.4|15488.4|15487.4|120
1631732590000|2021-09-15 19:03:10|15489.7|15488.7|15490.9|15489.9|15490.9|15489.9|15489|15488|100
1631732600000|2021-09-15 19:03:20|15490.4|15489.4|15490.5|15489.5|15490.8|15489.8|15489.9|15488.9|62
1631732610000|2021-09-15 19:03:30|15490.4|15489.4|15489.9|15488.9|15490.8|15489.8|15489.5|15488.5|103
1631732620000|2021-09-15 19:03:40|15490|15489|15490.2|15489.2|15490.4|15489.4|15489.7|15488.7|46
1631732630000|2021-09-15 19:03:50|15490.3|15489.3|15492|15491|15492.2|15491.2|15490.2|15489.2|121
1631732640000|2021-09-15 19:04:00|15492.2|15491.2|15493.8|15492.8|15494.4|15493.4|15491.7|15490.7|362
1631732650000|2021-09-15 19:04:10|15493.9|15492.9|15493.3|15492.3|15494.2|15493.2|15492.4|15491.4|149
1631732660000|2021-09-15 19:04:20|15493.2|15492.2|15492.7|15491.7|15493.4|15492.4|15492.7|15491.7|83
1631732670000|2021-09-15 19:04:30|15492.8|15491.8|15491.7|15490.7|15493.2|15492.2|15491.5|15490.5|133
1631732680000|2021-09-15 19:04:40|15491.5|15490.5|15492.5|15491.5|15492.9|15491.9|15491.4|15490.4|56
1631732690000|2021-09-15 19:04:50|15492.4|15491.4|15493.9|15492.9|15494.4|15493.4|15492.3|15491.3|101
1631732700000|2021-09-15 19:05:00|15494|15493|15493.8|15492.8|15495.2|15494.2|15492.8|15491.8|248
1631732710000|2021-09-15 19:05:10|15493.7|15492.7|15493.3|15492.3|15494.4|15493.4|15492.7|15491.7|183
1631732720000|2021-09-15 19:05:20|15493.2|15492.2|15492.4|15491.4|15493.4|15492.4|15492.4|15491.4|78
1631732730000|2021-09-15 19:05:30|15492.3|15491.3|15493.9|15492.9|15493.9|15492.9|15491.7|15490.7|97
1631732740000|2021-09-15 19:05:40|15494.4|15493.4|15492.5|15491.5|15494.4|15493.4|15492.4|15491.4|137
1631732750000|2021-09-15 19:05:50|15492.4|15491.4|15493|15492|15493.8|15492.8|15492.4|15491.4|114
1631732760000|2021-09-15 19:06:00|15493.2|15492.2|15493.7|15492.7|15494.2|15493.2|15492.9|15491.9|68
1631732770000|2021-09-15 19:06:10|15493.8|15492.8|15492.9|15491.9|15493.9|15492.9|15492.9|15491.9|51
1631732780000|2021-09-15 19:06:20|15492.8|15491.8|15493|15492|15494.8|15493.8|15492.7|15491.7|101
1631732790000|2021-09-15 19:06:30|15492.9|15491.9|15493.7|15492.7|15493.8|15492.8|15492.9|15491.9|41
1631732800000|2021-09-15 19:06:40|15493.8|15492.8|15493.5|15492.5|15494.2|15493.2|15493.4|15492.4|30
1631732810000|2021-09-15 19:06:50|15493.4|15492.4|15493.7|15492.7|15493.8|15492.8|15493|15492|92
1631732820000|2021-09-15 19:07:00|15493.5|15492.5|15491.9|15490.9|15494.2|15493.2|15491.9|15490.9|93
1631732830000|2021-09-15 19:07:10|15492|15491|15492|15491|15492.2|15491.2|15491.4|15490.4|47
1631732840000|2021-09-15 19:07:20|15491.9|15490.9|15491.3|15490.3|15492|15491|15491.3|15490.3|61
1631732850000|2021-09-15 19:07:30|15491.4|15490.4|15491.5|15490.5|15491.7|15490.7|15490.9|15489.9|65
1631732860000|2021-09-15 19:07:40|15491.4|15490.4|15491|15490|15491.8|15490.8|15490.8|15489.8|57
1631732870000|2021-09-15 19:07:50|15490.9|15489.9|15492.3|15491.3|15492.4|15491.4|15490.8|15489.8|58
1631732880000|2021-09-15 19:08:00|15492.4|15491.4|15491.4|15490.4|15492.4|15491.4|15491|15490|55
1631732890000|2021-09-15 19:08:10|15491.5|15490.5|15491|15490|15491.9|15490.9|15491|15490|55
1631732900000|2021-09-15 19:08:20|15491.2|15490.2|15491|15490|15491.4|15490.4|15490.4|15489.4|264
1631732910000|2021-09-15 19:08:30|15491.2|15490.2|15490|15489|15491.3|15490.3|15489.9|15488.9|94
1631732920000|2021-09-15 19:08:40|15490.2|15489.2|15491.8|15490.8|15491.9|15490.9|15490.2|15489.2|93
1631732930000|2021-09-15 19:08:50|15491.7|15490.7|15492.5|15491.5|15492.7|15491.7|15491.7|15490.7|51
1631732940000|2021-09-15 19:09:00|15492.7|15491.7|15493.7|15492.7|15493.9|15492.9|15492.4|15491.4|132
1631732950000|2021-09-15 19:09:10|15493.8|15492.8|15492.5|15491.5|15493.8|15492.8|15492.4|15491.4|58
1631732960000|2021-09-15 19:09:20|15492.4|15491.4|15491.3|15490.3|15492.9|15491.9|15491.2|15490.2|57
1631732970000|2021-09-15 19:09:30|15491.4|15490.4|15493.2|15492.2|15493.2|15492.2|15491.4|15490.4|50
1631732980000|2021-09-15 19:09:40|15493.5|15492.5|15492.7|15491.7|15493.7|15492.7|15492.7|15491.7|51
1631732990000|2021-09-15 19:09:50|15492.8|15491.8|15495.2|15494.2|15495.7|15494.7|15492.8|15491.8|158
1631733000000|2021-09-15 19:10:00|15495.3|15494.3|15496.4|15495.4|15496.4|15495.4|15494.4|15493.4|227
1631733010000|2021-09-15 19:10:10|15496.3|15495.3|15495.5|15494.5|15496.8|15495.8|15495.2|15494.2|128
1631733020000|2021-09-15 19:10:20|15495.4|15494.4|15493.7|15492.7|15495.4|15494.4|15493.5|15492.5|57
1631733030000|2021-09-15 19:10:30|15493.8|15492.8|15494.7|15493.7|15495|15494|15493.7|15492.7|97
1631733040000|2021-09-15 19:10:40|15494.8|15493.8|15493.7|15492.7|15494.8|15493.8|15493|15492|72
1631733050000|2021-09-15 19:10:50|15493.3|15492.3|15495.3|15494.3|15495.4|15494.4|15492.4|15491.4|126
1631733060000|2021-09-15 19:11:00|15495.4|15494.4|15494.9|15493.9|15496.2|15495.2|15494.7|15493.7|81
1631733070000|2021-09-15 19:11:10|15495|15494|15493.8|15492.8|15495.2|15494.2|15493.7|15492.7|51
1631733080000|2021-09-15 19:11:20|15493.9|15492.9|15495.2|15494.2|15495.8|15494.8|15493.8|15492.8|54
1631733090000|2021-09-15 19:11:30|15495.3|15494.3|15496.4|15495.4|15496.4|15495.4|15494.2|15493.2|69
1631733100000|2021-09-15 19:11:40|15496.2|15495.2|15496.3|15495.3|15497.4|15496.4|15496.2|15495.2|110
1631733110000|2021-09-15 19:11:50|15496.4|15495.4|15498.3|15497.3|15498.4|15497.4|15496.4|15495.4|292
1631733120000|2021-09-15 19:12:00|15498.4|15497.4|15496.4|15495.4|15498.5|15497.5|15496.4|15495.4|201
1631733130000|2021-09-15 19:12:10|15496.5|15495.5|15496.2|15495.2|15497|15496|15495.7|15494.7|101
1631733140000|2021-09-15 19:12:20|15495.9|15494.9|15495.9|15494.9|15496.4|15495.4|15495.5|15494.5|116
1631733150000|2021-09-15 19:12:30|15496|15495|15497|15496|15497|15496|15495.8|15494.8|65
1631733160000|2021-09-15 19:12:40|15497.2|15496.2|15494.5|15493.5|15497.2|15496.2|15494.5|15493.5|101
1631733170000|2021-09-15 19:12:50|15494.7|15493.7|15494|15493|15495|15494|15494|15493|72
1631733180000|2021-09-15 19:13:00|15493.9|15492.9|15494.7|15493.7|15495.7|15494.7|15493.9|15492.9|124
1631733190000|2021-09-15 19:13:10|15494.5|15493.5|15494.5|15493.5|15495.4|15494.4|15494.3|15493.3|83
1631733200000|2021-09-15 19:13:20|15494.4|15493.4|15494.7|15493.7|15495.2|15494.2|15494.4|15493.4|20
1631733210000|2021-09-15 19:13:30|15494.5|15493.5|15494.7|15493.7|15495.2|15494.2|15494.2|15493.2|181
1631733220000|2021-09-15 19:13:40|15494.8|15493.8|15496.5|15495.5|15496.9|15495.9|15494.7|15493.7|112
1631733230000|2021-09-15 19:13:50|15496.4|15495.4|15497.4|15496.4|15497.7|15496.7|15494.9|15493.9|131
1631733240000|2021-09-15 19:14:00|15497.5|15496.5|15497.8|15496.8|15498.4|15497.4|15497.5|15496.5|141
1631733250000|2021-09-15 19:14:10|15497.9|15496.9|15498|15497|15498.4|15497.4|15496.9|15495.9|125
1631733260000|2021-09-15 19:14:20|15497.9|15496.9|15499.2|15498.2|15499.3|15498.3|15497.8|15496.8|117
1631733270000|2021-09-15 19:14:30|15499|15498|15499|15498|15499.4|15498.4|15498.2|15497.2|71
1631733280000|2021-09-15 19:14:40|15498.9|15497.9|15499|15498|15500.3|15499.3|15498.7|15497.7|273
1631733290000|2021-09-15 19:14:50|15498.9|15497.9|15500.4|15499.4|15500.4|15499.4|15498.7|15497.7|135
1631733300000|2021-09-15 19:15:00|15500.3|15499.3|15500.4|15499.4|15500.7|15499.7|15498.4|15497.4|297
1631733310000|2021-09-15 19:15:10|15500.3|15499.3|15500.2|15499.2|15500.7|15499.7|15500|15499|114
1631733320000|2021-09-15 19:15:20|15499.9|15498.9|15500.3|15499.3|15500.4|15499.4|15499.2|15498.2|133
1631733330000|2021-09-15 19:15:30|15500.2|15499.2|15500.3|15499.3|15500.5|15499.5|15499.9|15498.9|61
1631733340000|2021-09-15 19:15:40|15500.4|15499.4|15499.9|15498.9|15500.9|15499.9|15499.7|15498.7|105
1631733350000|2021-09-15 19:15:50|15499.8|15498.8|15499.2|15498.2|15500.2|15499.2|15499.2|15498.2|62
1631733360000|2021-09-15 19:16:00|15499.5|15498.5|15499.4|15498.4|15500.7|15499.7|15499.2|15498.2|65
1631733370000|2021-09-15 19:16:10|15499.3|15498.3|15498.9|15497.9|15499.7|15498.7|15498.3|15497.3|142
1631733380000|2021-09-15 19:16:20|15498.8|15497.8|15500.9|15499.9|15501.2|15500.2|15498.7|15497.7|227
1631733390000|2021-09-15 19:16:30|15500.8|15499.8|15501.7|15500.7|15501.7|15500.7|15500.7|15499.7|142
1631733400000|2021-09-15 19:16:40|15501.8|15500.8|15501.4|15500.4|15502|15501|15501.2|15500.2|174
1631733410000|2021-09-15 19:16:50|15501.3|15500.3|15500.2|15499.2|15502|15501|15500.2|15499.2|87
1631733420000|2021-09-15 19:17:00|15500.3|15499.3|15499.7|15498.7|15501|15500|15499.7|15498.7|156
1631733430000|2021-09-15 19:17:10|15499.8|15498.8|15501.2|15500.2|15501.2|15500.2|15499.8|15498.8|165
1631733440000|2021-09-15 19:17:20|15501|15500|15503.2|15502.2|15503.2|15502.2|15500.9|15499.9|138
1631733450000|2021-09-15 19:17:30|15503.4|15502.4|15504.9|15503.9|15504.9|15503.9|15503.3|15502.3|474
1631733460000|2021-09-15 19:17:40|15504.8|15503.8|15504.2|15503.2|15505.2|15504.2|15504.2|15503.2|223
1631733470000|2021-09-15 19:17:50|15504.3|15503.3|15504.9|15503.9|15504.9|15503.9|15503.7|15502.7|165
1631733480000|2021-09-15 19:18:00|15504.8|15503.8|15505.7|15504.7|15505.7|15504.7|15504.4|15503.4|316
1631733490000|2021-09-15 19:18:10|15505.8|15504.8|15505.7|15504.7|15506.5|15505.5|15505.4|15504.4|256
1631733500000|2021-09-15 19:18:20|15505.5|15504.5|15504.8|15503.8|15505.7|15504.7|15504.2|15503.2|192
1631733510000|2021-09-15 19:18:30|15504.7|15503.7|15504.2|15503.2|15505.2|15504.2|15503.7|15502.7|137
1631733520000|2021-09-15 19:18:40|15504.3|15503.3|15504.7|15503.7|15504.9|15503.9|15503.9|15502.9|189
1631733530000|2021-09-15 19:18:50|15504.9|15503.9|15506.5|15505.5|15506.7|15505.7|15504.8|15503.8|207
1631733540000|2021-09-15 19:19:00|15506.7|15505.7|15505.7|15504.7|15506.9|15505.9|15505.4|15504.4|261
1631733550000|2021-09-15 19:19:10|15505.5|15504.5|15506.3|15505.3|15506.7|15505.7|15505.4|15504.4|67
1631733560000|2021-09-15 19:19:20|15506.5|15505.5|15507|15506|15507.4|15506.4|15506.4|15505.4|97
1631733570000|2021-09-15 19:19:30|15507.2|15506.2|15509.3|15508.3|15509.4|15508.4|15507.2|15506.2|217
1631733580000|2021-09-15 19:19:40|15509.4|15508.4|15508.2|15507.2|15510|15509|15507.7|15506.7|276
1631733590000|2021-09-15 19:19:50|15508.4|15507.4|15511|15510|15511.3|15510.3|15508.2|15507.2|195
1631733600000|2021-09-15 19:20:00|15512.1|15511.1|15508|15507|15512.1|15511.1|15507.7|15506.7|297
1631733610000|2021-09-15 19:20:10|15507.8|15506.8|15507.6|15506.6|15508.3|15507.3|15507.2|15506.2|193
1631733620000|2021-09-15 19:20:20|15507.5|15506.5|15507|15506|15507.8|15506.8|15507|15506|122
1631733630000|2021-09-15 19:20:30|15507.1|15506.1|15507|15506|15507.5|15506.5|15506.7|15505.7|108
1631733640000|2021-09-15 19:20:40|15506.8|15505.8|15507.7|15506.7|15508|15507|15506.5|15505.5|155
1631733650000|2021-09-15 19:20:50|15507.6|15506.6|15508.3|15507.3|15508.3|15507.3|15507.3|15506.3|152
1631733660000|2021-09-15 19:21:00|15508.5|15507.5|15509|15508|15510.1|15509.1|15508.5|15507.5|121
1631733670000|2021-09-15 19:21:10|15509.1|15508.1|15509.3|15508.3|15510.5|15509.5|15509|15508|103
1631733680000|2021-09-15 19:21:20|15509.5|15508.5|15509.2|15508.2|15510|15509|15508.7|15507.7|143
1631733690000|2021-09-15 19:21:30|15509.5|15508.5|15510.7|15509.7|15511|15510|15509.1|15508.1|93
1631733700000|2021-09-15 19:21:40|15510.8|15509.8|15510|15509|15511.2|15510.2|15510|15509|84
1631733710000|2021-09-15 19:21:50|15509.8|15508.8|15508.3|15507.3|15509.8|15508.8|15508.1|15507.1|72
1631733720000|2021-09-15 19:22:00|15508.5|15507.5|15507.1|15506.1|15508.6|15507.6|15506.7|15505.7|136
1631733730000|2021-09-15 19:22:10|15507.2|15506.2|15504.7|15503.7|15507.2|15506.2|15504.5|15503.5|209
1631733740000|2021-09-15 19:22:20|15504.8|15503.8|15504.3|15503.3|15505|15504|15504|15503|163
1631733750000|2021-09-15 19:22:30|15504.5|15503.5|15503.7|15502.7|15504.8|15503.8|15503.5|15502.5|117
1631733760000|2021-09-15 19:22:40|15503.6|15502.6|15504|15503|15504.1|15503.1|15503.1|15502.1|108
1631733770000|2021-09-15 19:22:50|15504.1|15503.1|15505.1|15504.1|15505.3|15504.3|15503.7|15502.7|183
1631733780000|2021-09-15 19:23:00|15505.3|15504.3|15502.7|15501.7|15505.3|15504.3|15502.2|15501.2|209
1631733790000|2021-09-15 19:23:10|15502.6|15501.6|15503.2|15502.2|15503.5|15502.5|15501.7|15500.7|201
1631733800000|2021-09-15 19:23:20|15503.3|15502.3|15503.1|15502.1|15503.5|15502.5|15502.3|15501.3|84
1631733810000|2021-09-15 19:23:30|15503.2|15502.2|15503.3|15502.3|15503.5|15502.5|15502.5|15501.5|58
1631733820000|2021-09-15 19:23:40|15503.5|15502.5|15504.5|15503.5|15504.8|15503.8|15503.3|15502.3|90
1631733830000|2021-09-15 19:23:50|15504.3|15503.3|15504.7|15503.7|15505|15504|15504.1|15503.1|81
1631733840000|2021-09-15 19:24:00|15504.8|15503.8|15504.5|15503.5|15505.5|15504.5|15504|15503|142
1631733850000|2021-09-15 19:24:10|15504.7|15503.7|15505.3|15504.3|15505.5|15504.5|15504.5|15503.5|121
1631733860000|2021-09-15 19:24:20|15505.2|15504.2|15504.5|15503.5|15505.7|15504.7|15504|15503|61
1631733870000|2021-09-15 19:24:30|15504.3|15503.3|15502.5|15501.5|15504.5|15503.5|15502.3|15501.3|102
1631733880000|2021-09-15 19:24:40|15502.6|15501.6|15504.2|15503.2|15504.2|15503.2|15502.6|15501.6|59
1631733890000|2021-09-15 19:24:50|15504.5|15503.5|15506|15505|15506.5|15505.5|15504.3|15503.3|201
1631733900000|2021-09-15 19:25:00|15506.1|15505.1|15507.2|15506.2|15507.2|15506.2|15506|15505|176
1631733910000|2021-09-15 19:25:10|15507.1|15506.1|15507.6|15506.6|15507.7|15506.7|15506.5|15505.5|154
1631733920000|2021-09-15 19:25:20|15507.5|15506.5|15508.7|15507.7|15509.2|15508.2|15507|15506|150
1631733930000|2021-09-15 19:25:30|15508.8|15507.8|15509.2|15508.2|15509.7|15508.7|15508.3|15507.3|70
1631733940000|2021-09-15 19:25:40|15509.1|15508.1|15508.2|15507.2|15509.1|15508.1|15507.1|15506.1|88
1631733950000|2021-09-15 19:25:50|15508.1|15507.1|15505.8|15504.8|15508.2|15507.2|15505.7|15504.7|96
1631733960000|2021-09-15 19:26:00|15505.7|15504.7|15506.6|15505.6|15507|15506|15505.7|15504.7|87
1631733970000|2021-09-15 19:26:10|15506.5|15505.5|15505.1|15504.1|15507.1|15506.1|15505.1|15504.1|97
1631733980000|2021-09-15 19:26:20|15505.2|15504.2|15503.5|15502.5|15505.2|15504.2|15503.2|15502.2|101
1631733990000|2021-09-15 19:26:30|15503.3|15502.3|15502|15501|15503.5|15502.5|15501|15500|214
1631734000000|2021-09-15 19:26:40|15501.8|15500.8|15501|15500|15502.1|15501.1|15500.2|15499.2|182
1631734010000|2021-09-15 19:26:50|15500.8|15499.8|15503.6|15502.6|15503.8|15502.8|15500.8|15499.8|172
1631734020000|2021-09-15 19:27:00|15503.5|15502.5|15503.5|15502.5|15505.1|15504.1|15503.1|15502.1|188
1631734030000|2021-09-15 19:27:10|15503.3|15502.3|15503.8|15502.8|15504.5|15503.5|15503.3|15502.3|77
1631734040000|2021-09-15 19:27:20|15503.7|15502.7|15503.7|15502.7|15504.2|15503.2|15503.2|15502.2|62
1631734050000|2021-09-15 19:27:30|15503.6|15502.6|15503.1|15502.1|15503.7|15502.7|15502.7|15501.7|38
1631734060000|2021-09-15 19:27:40|15503|15502|15501.7|15500.7|15503.5|15502.5|15501.5|15500.5|75
1631734070000|2021-09-15 19:27:50|15501.5|15500.5|15503.7|15502.7|15503.7|15502.7|15501.5|15500.5|67
1631734080000|2021-09-15 19:28:00|15504|15503|15502.5|15501.5|15504|15503|15502.1|15501.1|63
1631734090000|2021-09-15 19:28:10|15502.6|15501.6|15503.6|15502.6|15504.1|15503.1|15502.5|15501.5|51
1631734100000|2021-09-15 19:28:20|15503.7|15502.7|15505.8|15504.8|15506|15505|15503.5|15502.5|131
1631734110000|2021-09-15 19:28:30|15505.7|15504.7|15506.1|15505.1|15506.2|15505.2|15505|15504|65
1631734120000|2021-09-15 19:28:40|15506.2|15505.2|15506|15505|15506.2|15505.2|15505.2|15504.2|69
1631734130000|2021-09-15 19:28:50|15505.8|15504.8|15506.2|15505.2|15506.5|15505.5|15505.2|15504.2|115
1631734140000|2021-09-15 19:29:00|15506.1|15505.1|15504.7|15503.7|15506.7|15505.7|15504.7|15503.7|126
1631734150000|2021-09-15 19:29:10|15505|15504|15503.6|15502.6|15505.5|15504.5|15503.6|15502.6|154
1631734160000|2021-09-15 19:29:20|15503.5|15502.5|15504.6|15503.6|15504.8|15503.8|15502.8|15501.8|72
1631734170000|2021-09-15 19:29:30|15504.7|15503.7|15505.6|15504.6|15506.3|15505.3|15504|15503|164
1631734180000|2021-09-15 19:29:40|15505.5|15504.5|15505.7|15504.7|15506|15505|15505|15504|47
1631734190000|2021-09-15 19:29:50|15505.6|15504.6|15505.2|15504.2|15506.2|15505.2|15505|15504|71
1631734200000|2021-09-15 19:30:00|15505.3|15504.3|15504.8|15503.8|15506|15505|15504|15503|280
1631734210000|2021-09-15 19:30:10|15504.7|15503.7|15502.1|15501.1|15504.7|15503.7|15501.7|15500.7|189
1631734220000|2021-09-15 19:30:20|15502|15501|15505|15504|15506.1|15505.1|15501.5|15500.5|238
1631734230000|2021-09-15 19:30:30|15504.7|15503.7|15503.5|15502.5|15505.2|15504.2|15503|15502|123
1631734240000|2021-09-15 19:30:40|15503.6|15502.6|15503.5|15502.5|15503.7|15502.7|15502.5|15501.5|54
1631734250000|2021-09-15 19:30:50|15503.6|15502.6|15505.8|15504.8|15505.8|15504.8|15503.5|15502.5|110
1631734260000|2021-09-15 19:31:00|15506|15505|15503.8|15502.8|15506.7|15505.7|15503.7|15502.7|188
1631734270000|2021-09-15 19:31:10|15504|15503|15503.5|15502.5|15505.1|15504.1|15502.7|15501.7|71
1631734280000|2021-09-15 19:31:20|15503.6|15502.6|15504.2|15503.2|15505|15504|15503.5|15502.5|61
1631734290000|2021-09-15 19:31:30|15504.3|15503.3|15504|15503|15504.3|15503.3|15503.3|15502.3|62
1631734300000|2021-09-15 19:31:40|15503.8|15502.8|15505.3|15504.3|15506.3|15505.3|15503.7|15502.7|144
1631734310000|2021-09-15 19:31:50|15505.2|15504.2|15507|15506|15507.5|15506.5|15504.2|15503.2|156
1631734320000|2021-09-15 19:32:00|15507.1|15506.1|15507.1|15506.1|15507.2|15506.2|15505.3|15504.3|226
1631734330000|2021-09-15 19:32:10|15507.2|15506.2|15504.5|15503.5|15507.2|15506.2|15503.7|15502.7|238
1631734340000|2021-09-15 19:32:20|15504.2|15503.2|15502.7|15501.7|15504.8|15503.8|15502|15501|159
1631734350000|2021-09-15 19:32:30|15503|15502|15501.3|15500.3|15503.3|15502.3|15501.2|15500.2|207
1631734360000|2021-09-15 19:32:40|15501.5|15500.5|15501.3|15500.3|15502|15501|15500.8|15499.8|93
1631734370000|2021-09-15 19:32:50|15501.5|15500.5|15501.1|15500.1|15503.1|15502.1|15501.1|15500.1|123
1631734380000|2021-09-15 19:33:00|15501|15500|15500.2|15499.2|15501|15500|15499.3|15498.3|190
1631734390000|2021-09-15 19:33:10|15500.1|15499.1|15501.5|15500.5|15502|15501|15499|15498|199
1631734400000|2021-09-15 19:33:20|15501.6|15500.6|15500.7|15499.7|15501.7|15500.7|15500.2|15499.2|88
1631734410000|2021-09-15 19:33:30|15500.8|15499.8|15501|15500|15501.2|15500.2|15500.5|15499.5|40
1631734420000|2021-09-15 19:33:40|15500.8|15499.8|15502.3|15501.3|15503.2|15502.2|15500.7|15499.7|120
1631734430000|2021-09-15 19:33:50|15502.2|15501.2|15504|15503|15504.2|15503.2|15502.2|15501.2|91
1631734440000|2021-09-15 19:34:00|15503.8|15502.8|15502.1|15501.1|15504.1|15503.1|15502.1|15501.1|122
1631734450000|2021-09-15 19:34:10|15502.2|15501.2|15503.2|15502.2|15503.8|15502.8|15501.2|15500.2|96
1631734460000|2021-09-15 19:34:20|15503.3|15502.3|15504.7|15503.7|15505.1|15504.1|15503|15502|92
1631734470000|2021-09-15 19:34:30|15505|15504|15504|15503|15505.2|15504.2|15503.7|15502.7|70
1631734480000|2021-09-15 19:34:40|15503.8|15502.8|15501.6|15500.6|15503.8|15502.8|15501.5|15500.5|57
1631734490000|2021-09-15 19:34:50|15501.7|15500.7|15501.2|15500.2|15502.2|15501.2|15501.2|15500.2|61
1631734500000|2021-09-15 19:35:00|15501.3|15500.3|15502.1|15501.1|15502.2|15501.2|15500.6|15499.6|62
1631734510000|2021-09-15 19:35:10|15502|15501|15501.8|15500.8|15502.3|15501.3|15501.1|15500.1|64
1631734520000|2021-09-15 19:35:20|15502|15501|15503.2|15502.2|15503.3|15502.3|15501.7|15500.7|85
1631734530000|2021-09-15 19:35:30|15503.3|15502.3|15501.2|15500.2|15503.3|15502.3|15501|15500|57
1631734540000|2021-09-15 19:35:40|15501.3|15500.3|15501.3|15500.3|15502|15501|15501.3|15500.3|39
1631734550000|2021-09-15 19:35:50|15501.5|15500.5|15504.3|15503.3|15504.7|15503.7|15501.3|15500.3|177
1631734560000|2021-09-15 19:36:00|15504.6|15503.6|15506.1|15505.1|15507.1|15506.1|15504.6|15503.6|286
1631734570000|2021-09-15 19:36:10|15506|15505|15507|15506|15507.7|15506.7|15505.6|15504.6|163
1631734580000|2021-09-15 19:36:20|15506.8|15505.8|15507.1|15506.1|15507.5|15506.5|15506.2|15505.2|129
1631734590000|2021-09-15 19:36:30|15507.2|15506.2|15506.8|15505.8|15507.7|15506.7|15506.7|15505.7|68
1631734600000|2021-09-15 19:36:40|15506.5|15505.5|15506.7|15505.7|15508|15507|15506.5|15505.5|73
1631734610000|2021-09-15 19:36:50|15507|15506|15509|15508|15509.1|15508.1|15506|15505|185
1631734620000|2021-09-15 19:37:00|15509.1|15508.1|15507.8|15506.8|15509.5|15508.5|15507.7|15506.7|115
1631734630000|2021-09-15 19:37:10|15507.6|15506.6|15507.8|15506.8|15508.3|15507.3|15506|15505|148
1631734640000|2021-09-15 19:37:20|15508|15507|15507.7|15506.7|15508|15507|15507.5|15506.5|47
1631734650000|2021-09-15 19:37:30|15507.6|15506.6|15509|15508|15509|15508|15507.5|15506.5|120
1631734660000|2021-09-15 19:37:40|15508.7|15507.7|15508.3|15507.3|15509|15508|15507.8|15506.8|61
1631734670000|2021-09-15 19:37:50|15508.2|15507.2|15511.2|15510.2|15511.7|15510.7|15508.2|15507.2|362
1631734680000|2021-09-15 19:38:00|15511.3|15510.3|15508.6|15507.6|15511.3|15510.3|15508.6|15507.6|178
1631734690000|2021-09-15 19:38:10|15508.5|15507.5|15510.5|15509.5|15510.5|15509.5|15508.5|15507.5|88
1631734700000|2021-09-15 19:38:20|15510.3|15509.3|15513.2|15512.2|15513.2|15512.2|15510|15509|203
1631734710000|2021-09-15 19:38:30|15513|15512|15514.8|15513.8|15515.1|15514.1|15512.7|15511.7|255
1631734720000|2021-09-15 19:38:40|15515|15514|15515|15514|15515.2|15514.2|15514.2|15513.2|128
1631734730000|2021-09-15 19:38:50|15515.1|15514.1|15516.8|15515.8|15517.7|15516.7|15515.1|15514.1|279
1631734740000|2021-09-15 19:39:00|15517|15516|15517.2|15516.2|15517.5|15516.5|15515.3|15514.3|216
1631734750000|2021-09-15 19:39:10|15517.1|15516.1|15516|15515|15517.1|15516.1|15515|15514|205
1631734760000|2021-09-15 19:39:20|15515.8|15514.8|15517.2|15516.2|15517.5|15516.5|15515.7|15514.7|154
1631734770000|2021-09-15 19:39:30|15517.1|15516.1|15516.8|15515.8|15517.5|15516.5|15516|15515|81
1631734780000|2021-09-15 19:39:40|15517|15516|15517.3|15516.3|15518.2|15517.2|15516.6|15515.6|191
1631734790000|2021-09-15 19:39:50|15517.2|15516.2|15516|15515|15518|15517|15515.7|15514.7|146
1631734800000|2021-09-15 19:40:00|15515.8|15514.8|15514.6|15513.6|15516.1|15515.1|15514.5|15513.5|219
1631734810000|2021-09-15 19:40:10|15514.7|15513.7|15516.1|15515.1|15517|15516|15514.3|15513.3|132
1631734820000|2021-09-15 19:40:20|15516.2|15515.2|15513.5|15512.5|15516.5|15515.5|15513.5|15512.5|109
1631734830000|2021-09-15 19:40:30|15513.6|15512.6|15514|15513|15514|15513|15512.2|15511.2|178
1631734840000|2021-09-15 19:40:40|15513.7|15512.7|15513.8|15512.8|15515.1|15514.1|15513.5|15512.5|84
1631734850000|2021-09-15 19:40:50|15513.7|15512.7|15513.3|15512.3|15514.2|15513.2|15513.2|15512.2|82
1631734860000|2021-09-15 19:41:00|15513.2|15512.2|15513.7|15512.7|15514.5|15513.5|15512.5|15511.5|114
1631734870000|2021-09-15 19:41:10|15513.8|15512.8|15512.8|15511.8|15514.5|15513.5|15512.5|15511.5|82
1631734880000|2021-09-15 19:41:20|15513|15512|15512.6|15511.6|15513.8|15512.8|15512.5|15511.5|59
1631734890000|2021-09-15 19:41:30|15512.5|15511.5|15511.2|15510.2|15512.7|15511.7|15510.8|15509.8|158
1631734900000|2021-09-15 19:41:40|15511.3|15510.3|15511.1|15510.1|15511.8|15510.8|15510.7|15509.7|99
1631734910000|2021-09-15 19:41:50|15511.2|15510.2|15511.3|15510.3|15511.6|15510.6|15510.8|15509.8|40
1631734920000|2021-09-15 19:42:00|15511.2|15510.2|15511.3|15510.3|15511.3|15510.3|15510.2|15509.2|73
1631734930000|2021-09-15 19:42:10|15511.5|15510.5|15511.3|15510.3|15511.8|15510.8|15510.7|15509.7|96
1631734940000|2021-09-15 19:42:20|15511.5|15510.5|15512|15511|15512.5|15511.5|15511.2|15510.2|69
1631734950000|2021-09-15 19:42:30|15512.1|15511.1|15513.7|15512.7|15513.8|15512.8|15512.1|15511.1|77
1631734960000|2021-09-15 19:42:40|15514|15513|15513.5|15512.5|15514.1|15513.1|15513.2|15512.2|95
1631734970000|2021-09-15 19:42:50|15513.3|15512.3|15512.6|15511.6|15514.1|15513.1|15512.2|15511.2|92
1631734980000|2021-09-15 19:43:00|15512.7|15511.7|15512|15511|15513.5|15512.5|15512|15511|86
1631734990000|2021-09-15 19:43:10|15512.1|15511.1|15512.3|15511.3|15513.1|15512.1|15511.7|15510.7|53
1631735000000|2021-09-15 19:43:20|15512.5|15511.5|15510.5|15509.5|15512.5|15511.5|15510.1|15509.1|98
1631735010000|2021-09-15 19:43:30|15511|15510|15511.7|15510.7|15511.8|15510.8|15510.7|15509.7|63
1631735020000|2021-09-15 19:43:40|15511.6|15510.6|15512.1|15511.1|15512.5|15511.5|15511.3|15510.3|79
1631735030000|2021-09-15 19:43:50|15512.2|15511.2|15510.1|15509.1|15512.3|15511.3|15510|15509|122
1631735040000|2021-09-15 19:44:00|15510|15509|15511.7|15510.7|15512|15511|15509.6|15508.6|210
1631735050000|2021-09-15 19:44:10|15511.8|15510.8|15514.7|15513.7|15514.7|15513.7|15511.8|15510.8|221
1631735060000|2021-09-15 19:44:20|15514.5|15513.5|15516.2|15515.2|15517|15516|15514.5|15513.5|192
1631735070000|2021-09-15 19:44:30|15516.5|15515.5|15516.1|15515.1|15516.5|15515.5|15515.7|15514.7|136
1631735080000|2021-09-15 19:44:40|15516|15515|15515.7|15514.7|15516|15515|15515|15514|97
1631735090000|2021-09-15 19:44:50|15516|15515|15516.6|15515.6|15517.2|15516.2|15515.7|15514.7|119
1631735100000|2021-09-15 19:45:00|15516.7|15515.7|15517.7|15516.7|15518.1|15517.1|15516.7|15515.7|169
1631735110000|2021-09-15 19:45:10|15517.6|15516.6|15517.7|15516.7|15518.2|15517.2|15517|15516|96
1631735120000|2021-09-15 19:45:20|15518|15517|15518.2|15517.2|15518.2|15517.2|15517.5|15516.5|87
1631735130000|2021-09-15 19:45:30|15518.1|15517.1|15518.6|15517.6|15519.5|15518.5|15518|15517|284
1631735140000|2021-09-15 19:45:40|15518.5|15517.5|15520|15519|15520.1|15519.1|15518.3|15517.3|145
1631735150000|2021-09-15 19:45:50|15520.1|15519.1|15520.6|15519.6|15520.7|15519.7|15519.6|15518.6|128
1631735160000|2021-09-15 19:46:00|15520.7|15519.7|15517.6|15516.6|15520.7|15519.7|15517.5|15516.5|286
1631735170000|2021-09-15 19:46:10|15517.7|15516.7|15518.2|15517.2|15518.2|15517.2|15517.2|15516.2|80
1631735180000|2021-09-15 19:46:20|15518.3|15517.3|15517|15516|15519|15518|15516.8|15515.8|103
1631735190000|2021-09-15 19:46:30|15517.1|15516.1|15515.6|15514.6|15517.2|15516.2|15515.3|15514.3|203
1631735200000|2021-09-15 19:46:40|15515.7|15514.7|15517.8|15516.8|15518|15517|15515.5|15514.5|79
1631735210000|2021-09-15 19:46:50|15518|15517|15519.6|15518.6|15519.6|15518.6|15517.6|15516.6|85
1631735220000|2021-09-15 19:47:00|15519.5|15518.5|15517.7|15516.7|15519.6|15518.6|15517.2|15516.2|194
1631735230000|2021-09-15 19:47:10|15517.6|15516.6|15517.3|15516.3|15518|15517|15517|15516|112
1631735240000|2021-09-15 19:47:20|15517.5|15516.5|15516.6|15515.6|15517.7|15516.7|15514.8|15513.8|211
1631735250000|2021-09-15 19:47:30|15516.5|15515.5|15516.6|15515.6|15516.8|15515.8|15516.3|15515.3|61
1631735260000|2021-09-15 19:47:40|15516.5|15515.5|15514.2|15513.2|15516.5|15515.5|15514|15513|167
1631735270000|2021-09-15 19:47:50|15514.3|15513.3|15514.2|15513.2|15515|15514|15513.3|15512.3|189
1631735280000|2021-09-15 19:48:00|15513.8|15512.8|15513.3|15512.3|15514.3|15513.3|15513.2|15512.2|95
1631735290000|2021-09-15 19:48:10|15513.2|15512.2|15514.7|15513.7|15515.3|15514.3|15513|15512|140
1631735300000|2021-09-15 19:48:20|15514.6|15513.6|15514.8|15513.8|15515|15514|15513.8|15512.8|46
1631735310000|2021-09-15 19:48:30|15514.6|15513.6|15513.5|15512.5|15514.6|15513.6|15512.7|15511.7|126
1631735320000|2021-09-15 19:48:40|15513.6|15512.6|15512|15511|15513.6|15512.6|15511.8|15510.8|93
1631735330000|2021-09-15 19:48:50|15511.8|15510.8|15509.6|15508.6|15512.2|15511.2|15509.6|15508.6|290
1631735340000|2021-09-15 19:49:00|15509.5|15508.5|15509|15508|15510.5|15509.5|15508.5|15507.5|306
1631735350000|2021-09-15 19:49:10|15509.1|15508.1|15510.6|15509.6|15510.7|15509.7|15509|15508|126
1631735360000|2021-09-15 19:49:20|15510.5|15509.5|15510.1|15509.1|15510.5|15509.5|15509.1|15508.1|98
1631735370000|2021-09-15 19:49:30|15510|15509|15511.2|15510.2|15511.5|15510.5|15509.5|15508.5|106
1631735380000|2021-09-15 19:49:40|15511|15510|15510.8|15509.8|15511.8|15510.8|15510.7|15509.7|75
1631735390000|2021-09-15 19:49:50|15510.7|15509.7|15512.3|15511.3|15512.7|15511.7|15510.7|15509.7|141
1631735400000|2021-09-15 19:50:00|15512.5|15511.5|15512.7|15511.7|15516|15515|15511.7|15510.7|541
1631735410000|2021-09-15 19:50:10|15512.6|15511.6|15515.3|15514.3|15516.6|15515.6|15512.5|15511.5|249
1631735420000|2021-09-15 19:50:20|15515.5|15514.5|15514.1|15513.1|15516.1|15515.1|15513.1|15512.1|265
1631735430000|2021-09-15 19:50:30|15513.7|15512.7|15516.7|15515.7|15517|15516|15513.7|15512.7|230
1631735440000|2021-09-15 19:50:40|15516.8|15515.8|15514.3|15513.3|15516.8|15515.8|15514.3|15513.3|109
1631735450000|2021-09-15 19:50:50|15514.5|15513.5|15514.2|15513.2|15515.7|15514.7|15513.6|15512.6|218
1631735460000|2021-09-15 19:51:00|15514.1|15513.1|15515.3|15514.3|15515.8|15514.8|15513.5|15512.5|349
1631735470000|2021-09-15 19:51:10|15515.2|15514.2|15513.7|15512.7|15515.8|15514.8|15513.2|15512.2|325
1631735480000|2021-09-15 19:51:20|15513.8|15512.8|15513|15512|15514|15513|15513|15512|161
1631735490000|2021-09-15 19:51:30|15511.3|15510.3|15511.6|15510.6|15511.8|15510.8|15510.7|15509.7|212
1631735500000|2021-09-15 19:51:40|15511.5|15510.5|15510.3|15509.3|15511.5|15510.5|15510|15509|142
1631735510000|2021-09-15 19:51:50|15510.2|15509.2|15510.1|15509.1|15510.8|15509.8|15508.1|15507.1|437
1631735520000|2021-09-15 19:52:00|15510.2|15509.2|15509.5|15508.5|15510.8|15509.8|15508.2|15507.2|206
1631735530000|2021-09-15 19:52:10|15509.3|15508.3|15508.6|15507.6|15510.5|15509.5|15508.2|15507.2|234
1631735540000|2021-09-15 19:52:20|15508.7|15507.7|15511.3|15510.3|15511.3|15510.3|15508|15507|197
1631735550000|2021-09-15 19:52:30|15511.2|15510.2|15512.3|15511.3|15513|15512|15509.2|15508.2|399
1631735560000|2021-09-15 19:52:40|15512.5|15511.5|15514.1|15513.1|15514.5|15513.5|15512.2|15511.2|347
1631735570000|2021-09-15 19:52:50|15514|15513|15511.2|15510.2|15514.2|15513.2|15510.5|15509.5|279
1631735580000|2021-09-15 19:53:00|15511.3|15510.3|15506.2|15505.2|15511.3|15510.3|15506.1|15505.1|574
1631735590000|2021-09-15 19:53:10|15506.3|15505.3|15506.1|15505.1|15506.7|15505.7|15504.7|15503.7|494
1631735600000|2021-09-15 19:53:20|15506|15505|15505.5|15504.5|15506.6|15505.6|15504.7|15503.7|174
1631735610000|2021-09-15 19:53:30|15505.1|15504.1|15505.1|15504.1|15506|15505|15504.2|15503.2|149
1631735620000|2021-09-15 19:53:40|15505|15504|15508.2|15507.2|15508.3|15507.3|15504.7|15503.7|285
1631735630000|2021-09-15 19:53:50|15508.3|15507.3|15508|15507|15509|15508|15507|15506|255
1631735640000|2021-09-15 19:54:00|15507.8|15506.8|15503.7|15502.7|15507.8|15506.8|15502.5|15501.5|773
1631735650000|2021-09-15 19:54:10|15504|15503|15503.8|15502.8|15505.3|15504.3|15503.5|15502.5|223
1631735660000|2021-09-15 19:54:20|15504|15503|15503.8|15502.8|15504.7|15503.7|15503.5|15502.5|155
1631735670000|2021-09-15 19:54:30|15504|15503|15503|15502|15504|15503|15502.2|15501.2|207
1631735680000|2021-09-15 19:54:40|15502.8|15501.8|15502.2|15501.2|15503.7|15502.7|15502.2|15501.2|175
1631735690000|2021-09-15 19:54:50|15502.5|15501.5|15506.1|15505.1|15506.1|15505.1|15499.5|15498.5|816
1631735700000|2021-09-15 19:55:00|15506|15505|15498|15497|15506.3|15505.3|15497.8|15496.8|696
1631735710000|2021-09-15 19:55:10|15497.8|15496.8|15497.1|15496.1|15500.1|15499.1|15496.8|15495.8|517
1631735720000|2021-09-15 19:55:20|15497.2|15496.2|15500.1|15499.1|15500.6|15499.6|15496.5|15495.5|370
1631735730000|2021-09-15 19:55:30|15500.2|15499.2|15497|15496|15500.2|15499.2|15496.7|15495.7|450
1631735740000|2021-09-15 19:55:40|15497.1|15496.1|15498.8|15497.8|15499.5|15498.5|15496.7|15495.7|323
1631735750000|2021-09-15 19:55:50|15499|15498|15496.3|15495.3|15499|15498|15496.3|15495.3|207
1631735760000|2021-09-15 19:56:00|15496.7|15495.7|15497.2|15496.2|15498.1|15497.1|15496.3|15495.3|201
1631735770000|2021-09-15 19:56:10|15497.3|15496.3|15496.6|15495.6|15498.2|15497.2|15496|15495|215
1631735780000|2021-09-15 19:56:20|15496.5|15495.5|15496.2|15495.2|15497.7|15496.7|15496.1|15495.1|400
1631735790000|2021-09-15 19:56:30|15496|15495|15497.2|15496.2|15498.2|15497.2|15495.5|15494.5|449
1631735800000|2021-09-15 19:56:40|15497.1|15496.1|15498|15497|15498.5|15497.5|15497|15496|129
1631735810000|2021-09-15 19:56:50|15497.8|15496.8|15498.1|15497.1|15498.3|15497.3|15496.7|15495.7|194
1631735820000|2021-09-15 19:57:00|15498.2|15497.2|15499.5|15498.5|15499.5|15498.5|15497.2|15496.2|374
1631735830000|2021-09-15 19:57:10|15499.2|15498.2|15497.5|15496.5|15499.5|15498.5|15496.5|15495.5|260
1631735840000|2021-09-15 19:57:20|15497.3|15496.3|15497.5|15496.5|15498.5|15497.5|15496.5|15495.5|216
1631735850000|2021-09-15 19:57:30|15497.3|15496.3|15498.7|15497.7|15498.7|15497.7|15496.8|15495.8|235
1631735860000|2021-09-15 19:57:40|15498.3|15497.3|15501|15500|15501|15500|15498|15497|204
1631735870000|2021-09-15 19:57:50|15500.8|15499.8|15500.6|15499.6|15501.7|15500.7|15499.6|15498.6|321
1631735880000|2021-09-15 19:58:00|15500.5|15499.5|15497.1|15496.1|15500.5|15499.5|15497.1|15496.1|386
1631735890000|2021-09-15 19:58:10|15497|15496|15496.7|15495.7|15498|15497|15496.5|15495.5|335
1631735900000|2021-09-15 19:58:20|15496.8|15495.8|15496.2|15495.2|15497.2|15496.2|15496|15495|309
1631735910000|2021-09-15 19:58:30|15496.5|15495.5|15496.8|15495.8|15498|15497|15496|15495|231
1631735920000|2021-09-15 19:58:40|15497|15496|15494.7|15493.7|15497.3|15496.3|15494.5|15493.5|345
1631735930000|2021-09-15 19:58:50|15494.5|15493.5|15496.7|15495.7|15496.7|15495.7|15494.2|15493.2|295
1631735940000|2021-09-15 19:59:00|15496.5|15495.5|15495|15494|15496.5|15495.5|15494.8|15493.8|439
1631735950000|2021-09-15 19:59:10|15494.8|15493.8|15495.6|15494.6|15496|15495|15494.5|15493.5|389
1631735960000|2021-09-15 19:59:20|15495.7|15494.7|15496.5|15495.5|15496.7|15495.7|15495|15494|385
1631735970000|2021-09-15 19:59:30|15496.6|15495.6|15500.2|15499.2|15500.2|15499.2|15496.6|15495.6|635
1631735980000|2021-09-15 19:59:40|15500|15499|15501.5|15500.5|15501.5|15500.5|15499.3|15498.3|823
1631735990000|2021-09-15 19:59:50|15501.7|15500.7|15505|15504|15507|15506|15501.7|15500.7|2498
1631736000000|2021-09-15 20:00:00|15505.2|15504.2|15502.5|15500.5|15506.3|15504.3|15502.5|15500.5|994
1631736010000|2021-09-15 20:00:10|15502.6|15500.6|15502.3|15500.3|15502.7|15500.7|15501.7|15499.7|195
1631736020000|2021-09-15 20:00:20|15502.2|15500.2|15502|15500|15502.5|15500.5|15500.2|15498.2|285
1631736030000|2021-09-15 20:00:30|15501.8|15499.8|15502.2|15500.2|15502.2|15500.2|15501|15499|89
1631736040000|2021-09-15 20:00:40|15502.1|15500.1|15503.6|15501.6|15503.7|15501.7|15501.2|15499.2|139
1631736050000|2021-09-15 20:00:50|15503.7|15501.7|15507.1|15505.1|15507.2|15505.2|15503.6|15501.6|286
1631736060000|2021-09-15 20:01:00|15506.7|15504.7|15504.8|15502.8|15507.2|15505.2|15504.8|15502.8|192
1631736070000|2021-09-15 20:01:10|15505|15503|15503.7|15501.7|15505.7|15503.7|15502.1|15500.1|246
1631736080000|2021-09-15 20:01:20|15503.6|15501.6|15507|15505|15507.2|15505.2|15503.5|15501.5|267
1631736090000|2021-09-15 20:01:30|15506.8|15504.8|15506.8|15504.8|15507|15505|15505.2|15503.2|141
1631736100000|2021-09-15 20:01:40|15507|15505|15506.3|15504.3|15507|15505|15504.2|15502.2|155
1631736110000|2021-09-15 20:01:50|15506.2|15504.2|15506.6|15504.6|15507.1|15505.1|15505.7|15503.7|71
1631736120000|2021-09-15 20:02:00|15506.5|15504.5|15506.3|15504.3|15507|15505|15504.8|15502.8|205
1631736130000|2021-09-15 20:02:10|15506.2|15504.2|15505|15503|15506.2|15504.2|15504.3|15502.3|69
1631736140000|2021-09-15 20:02:20|15504.8|15502.8|15505.3|15503.3|15506|15504|15504.3|15502.3|177
1631736150000|2021-09-15 20:02:30|15505.1|15503.1|15505.6|15503.6|15506|15504|15505.1|15503.1|56
1631736160000|2021-09-15 20:02:40|15505.5|15503.5|15505.3|15503.3|15506|15504|15505.3|15503.3|71
1631736170000|2021-09-15 20:02:50|15505.2|15503.2|15506.2|15504.2|15506.7|15504.7|15505|15503|101
1631736180000|2021-09-15 20:03:00|15506.1|15504.1|15505.6|15503.6|15506.6|15504.6|15505.6|15503.6|88
1631736190000|2021-09-15 20:03:10|15505.5|15503.5|15505.2|15503.2|15505.7|15503.7|15505.2|15503.2|46
1631736200000|2021-09-15 20:03:20|15505.1|15503.1|15504.7|15502.7|15505.2|15503.2|15504.5|15502.5|71
1631736210000|2021-09-15 20:03:30|15504.8|15502.8|15505.3|15503.3|15505.7|15503.7|15504.8|15502.8|54
1631736220000|2021-09-15 20:03:40|15505.2|15503.2|15504.7|15502.7|15505.3|15503.3|15503.5|15501.5|125
1631736230000|2021-09-15 20:03:50|15504.6|15502.6|15504.3|15502.3|15504.6|15502.6|15504.2|15502.2|156
1631736240000|2021-09-15 20:04:00|15504.2|15502.2|15503.7|15501.7|15504.5|15502.5|15503.2|15501.2|85
1631736250000|2021-09-15 20:04:10|15503.5|15501.5|15503|15501|15503.7|15501.7|15503|15501|36
1631736260000|2021-09-15 20:04:20|15502.8|15500.8|15504.3|15502.3|15504.3|15502.3|15502.7|15500.7|103
1631736270000|2021-09-15 20:04:30|15504.2|15502.2|15504.3|15502.3|15504.3|15502.3|15503.6|15501.6|61
1631736280000|2021-09-15 20:04:40|15504.2|15502.2|15504.5|15502.5|15504.7|15502.7|15503.6|15501.6|33
1631736290000|2021-09-15 20:04:50|15504.3|15502.3|15504|15502|15504.3|15502.3|15503.7|15501.7|21
1631736300000|2021-09-15 20:05:00|15504.3|15502.3|15503.8|15501.8|15506|15504|15503.8|15501.8|237
1631736310000|2021-09-15 20:05:10|15503.7|15501.7|15502.8|15500.8|15503.7|15501.7|15502.8|15500.8|94
1631736320000|2021-09-15 20:05:20|15502.7|15500.7|15505.2|15503.2|15505.5|15503.5|15502.2|15500.2|130
1631736330000|2021-09-15 20:05:30|15505.1|15503.1|15505.5|15503.5|15506|15504|15505|15503|44
1631736340000|2021-09-15 20:05:40|15505.3|15503.3|15505.5|15503.5|15505.6|15503.6|15505.2|15503.2|14
1631736350000|2021-09-15 20:05:50|15505.3|15503.3|15504.6|15502.6|15505.6|15503.6|15503.6|15501.6|78
1631736360000|2021-09-15 20:06:00|15504.7|15502.7|15504.6|15502.6|15505|15503|15504.5|15502.5|26
1631736370000|2021-09-15 20:06:10|15504.5|15502.5|15504.3|15502.3|15504.6|15502.6|15504.1|15502.1|68
1631736380000|2021-09-15 20:06:20|15504.6|15502.6|15504.6|15502.6|15504.7|15502.7|15504.6|15502.6|19
1631736390000|2021-09-15 20:06:30|15504.5|15502.5|15505|15503|15505.3|15503.3|15504.5|15502.5|29
1631736400000|2021-09-15 20:06:40|15504.8|15502.8|15505|15503|15505|15503|15504.8|15502.8|15
1631736410000|2021-09-15 20:06:50|15504.8|15502.8|15505|15503|15506|15504|15504.7|15502.7|59
1631736420000|2021-09-15 20:07:00|15504.8|15502.8|15505.1|15503.1|15505.3|15503.3|15504.8|15502.8|79
1631736430000|2021-09-15 20:07:10|15505.2|15503.2|15504.5|15502.5|15505.2|15503.2|15504.2|15502.2|30
1631736440000|2021-09-15 20:07:20|15504.3|15502.3|15505|15503|15505.1|15503.1|15504.1|15502.1|240
1631736450000|2021-09-15 20:07:30|15505.1|15503.1|15505.3|15503.3|15505.5|15503.5|15504.7|15502.7|76
1631736460000|2021-09-15 20:07:40|15505.5|15503.5|15505|15503|15505.5|15503.5|15505|15503|24
1631736470000|2021-09-15 20:07:50|15505.1|15503.1|15505|15503|15505.1|15503.1|15505|15503|9
1631736480000|2021-09-15 20:08:00|15504.3|15502.3|15503.6|15501.6|15504.3|15502.3|15503.2|15501.2|124
1631736490000|2021-09-15 20:08:10|15503.5|15501.5|15503.6|15501.6|15503.7|15501.7|15503.5|15501.5|12
1631736500000|2021-09-15 20:08:20|15503.7|15501.7|15503.6|15501.6|15503.7|15501.7|15503.5|15501.5|14
1631736510000|2021-09-15 20:08:30|15503.7|15501.7|15504.3|15502.3|15504.5|15502.5|15503.7|15501.7|37
1631736520000|2021-09-15 20:08:40|15504.5|15502.5|15505|15503|15505.6|15503.6|15504.3|15502.3|103
1631736530000|2021-09-15 20:08:50|15504.7|15502.7|15504.3|15502.3|15504.7|15502.7|15504.2|15502.2|64
1631736540000|2021-09-15 20:09:00|15504.5|15502.5|15503.7|15501.7|15504.5|15502.5|15503.7|15501.7|26
1631736550000|2021-09-15 20:09:10|15503.6|15501.6|15503.8|15501.8|15503.8|15501.8|15503.3|15501.3|13
1631736560000|2021-09-15 20:09:20|15503.7|15501.7|15503.5|15501.5|15504|15502|15503.5|15501.5|10
1631736570000|2021-09-15 20:09:30|15503.6|15501.6|15504.5|15502.5|15504.5|15502.5|15503.5|15501.5|62
1631736580000|2021-09-15 20:09:40|15504.7|15502.7|15505.2|15503.2|15505.2|15503.2|15504.7|15502.7|16
1631736590000|2021-09-15 20:09:50|15505.1|15503.1|15505.2|15503.2|15505.2|15503.2|15505|15503|13
1631736600000|2021-09-15 20:10:00|15505.3|15503.3|15504.7|15502.7|15505.6|15503.6|15504.2|15502.2|68
1631736610000|2021-09-15 20:10:10|15504.6|15502.6|15502.7|15500.7|15504.8|15502.8|15502.7|15500.7|180
1631736620000|2021-09-15 20:10:20|15502.8|15500.8|15503.7|15501.7|15503.7|15501.7|15502.8|15500.8|36
1631736630000|2021-09-15 20:10:30|15503.8|15501.8|15503.1|15501.1|15503.8|15501.8|15502.5|15500.5|88
1631736640000|2021-09-15 20:10:40|15503|15501|15503.3|15501.3|15503.3|15501.3|15502.8|15500.8|16
1631736650000|2021-09-15 20:10:50|15503.5|15501.5|15503.3|15501.3|15503.5|15501.5|15503.3|15501.3|1
1631736660000|2021-09-15 20:11:00|15503.5|15501.5|15505.2|15503.2|15505.5|15503.5|15503.5|15501.5|27
1631736670000|2021-09-15 20:11:10|15505.5|15503.5|15505.2|15503.2|15505.8|15503.8|15505.2|15503.2|48
1631736680000|2021-09-15 20:11:20|15505.1|15503.1|15504.8|15502.8|15505.1|15503.1|15504.8|15502.8|13
1631736690000|2021-09-15 20:11:30|15504.7|15502.7|15505.5|15503.5|15505.5|15503.5|15504.7|15502.7|14
1631736700000|2021-09-15 20:11:40|15505.2|15503.2|15505|15503|15505.5|15503.5|15505|15503|11
1631736710000|2021-09-15 20:11:50|15505.5|15503.5|15504.7|15502.7|15505.7|15503.7|15504.7|15502.7|9
1631736720000|2021-09-15 20:12:00|15505.3|15503.3|15504.8|15502.8|15505.3|15503.3|15504.8|15502.8|41
1631736730000|2021-09-15 20:12:10|15505|15503|15505|15503|15505.1|15503.1|15504.7|15502.7|7
1631736740000|2021-09-15 20:12:20|15505.1|15503.1|15504.5|15502.5|15505.7|15503.7|15504.5|15502.5|46
1631736750000|2021-09-15 20:12:30|15504.3|15502.3|15504.3|15502.3|15504.5|15502.5|15504.2|15502.2|29
1631736760000|2021-09-15 20:12:40|15504|15502|15505.3|15503.3|15505.3|15503.3|15504|15502|20
1631736770000|2021-09-15 20:12:50|15505.7|15503.7|15505.6|15503.6|15505.7|15503.7|15504.5|15502.5|39
1631736780000|2021-09-15 20:13:00|15505.7|15503.7|15505.3|15503.3|15505.7|15503.7|15505.1|15503.1|22
1631736790000|2021-09-15 20:13:10|15505.5|15503.5|15505.6|15503.6|15505.7|15503.7|15505.3|15503.3|32
1631736800000|2021-09-15 20:13:20|15505.5|15503.5|15505.6|15503.6|15505.7|15503.7|15505.2|15503.2|5
1631736810000|2021-09-15 20:13:30|15505.7|15503.7|15505.7|15503.7|15506|15504|15505.6|15503.6|47
1631736820000|2021-09-15 20:13:40|15505.8|15503.8|15505.6|15503.6|15506|15504|15505|15503|63
1631736830000|2021-09-15 20:13:50|15505.5|15503.5|15506.2|15504.2|15506.2|15504.2|15505.3|15503.3|36
1631736840000|2021-09-15 20:14:00|15506.1|15504.1|15505.6|15503.6|15506.1|15504.1|15505.5|15503.5|43
1631736850000|2021-09-15 20:14:10|15505.7|15503.7|15505.8|15503.8|15506.5|15504.5|15505.6|15503.6|50
1631736860000|2021-09-15 20:14:20|15506|15504|15506.2|15504.2|15506.2|15504.2|15505.7|15503.7|145
1631736870000|2021-09-15 20:14:30|15506.3|15504.3|15505.8|15503.8|15506.5|15504.5|15505.8|15503.8|82
1631736880000|2021-09-15 20:14:40|15506|15504|15506.5|15504.5|15506.5|15504.5|15505.8|15503.8|19
1631736890000|2021-09-15 20:14:50|15506.7|15504.7|15506.6|15504.6|15506.7|15504.7|15505.8|15503.8|121
1631736900000|2021-09-15 20:15:00|15506.5|15504.5|15506.2|15504.2|15506.5|15504.5|15506.2|15504.2|33
1631736910000|2021-09-15 20:15:10|15506.3|15504.3|15506.3|15504.3|15506.6|15504.6|15506.2|15504.2|26
1631736920000|2021-09-15 20:15:20|15506.5|15504.5|15506.3|15504.3|15506.6|15504.6|15506.2|15504.2|8
1631736930000|2021-09-15 20:15:30|15506.2|15504.2|15506.3|15504.3|15506.5|15504.5|15506.2|15504.2|0
1631736940000|2021-09-15 20:15:40|15506.2|15504.2|15506.2|15504.2|15506.3|15504.3|15506.2|15504.2|5
1631736960000|2021-09-15 20:16:00|15506.3|15504.3|15506.5|15504.5|15506.5|15504.5|15506.2|15504.2|22
1631736970000|2021-09-15 20:16:10|15506.6|15504.6|15506.7|15504.7|15506.7|15504.7|15506.5|15504.5|48
1631736980000|2021-09-15 20:16:20|15506.6|15504.6|15506.5|15504.5|15506.6|15504.6|15506.5|15504.5|31
1631736990000|2021-09-15 20:16:30|15506.6|15504.6|15505.3|15503.3|15506.6|15504.6|15505.3|15503.3|63
1631737000000|2021-09-15 20:16:40|15505.2|15503.2|15506.6|15504.6|15506.6|15504.6|15505.2|15503.2|33
1631737010000|2021-09-15 20:16:50|15506.5|15504.5|15506.5|15504.5|15506.7|15504.7|15506.3|15504.3|13
1631737020000|2021-09-15 20:17:00|15506.3|15504.3|15506.1|15504.1|15506.3|15504.3|15506.1|15504.1|4
1631737030000|2021-09-15 20:17:10|15506|15504|15505.7|15503.7|15506.1|15504.1|15505.7|15503.7|3
1631737040000|2021-09-15 20:17:20|15505.8|15503.8|15505.1|15503.1|15505.8|15503.8|15505.1|15503.1|32
1631737050000|2021-09-15 20:17:30|15505.2|15503.2|15505|15503|15505.3|15503.3|15505|15503|9
1631737060000|2021-09-15 20:17:40|15504.3|15502.3|15504.6|15502.6|15504.6|15502.6|15504|15502|24
1631737070000|2021-09-15 20:17:50|15504.7|15502.7|15504.7|15502.7|15504.7|15502.7|15504.7|15502.7|1
1631737080000|2021-09-15 20:18:00|15504.6|15502.6|15503.7|15501.7|15504.6|15502.6|15503.5|15501.5|19
1631737090000|2021-09-15 20:18:10|15503.8|15501.8|15503.7|15501.7|15503.8|15501.8|15503.7|15501.7|1
1631737100000|2021-09-15 20:18:20|15503.8|15501.8|15504.6|15502.6|15504.6|15502.6|15503.8|15501.8|4
1631737110000|2021-09-15 20:18:30|15504.7|15502.7|15504.7|15502.7|15504.8|15502.8|15504.1|15502.1|10
1631737120000|2021-09-15 20:18:40|15504.6|15502.6|15503.6|15501.6|15504.6|15502.6|15503.5|15501.5|13
1631737130000|2021-09-15 20:18:50|15503.7|15501.7|15503.5|15501.5|15503.7|15501.7|15503.5|15501.5|3
1631737140000|2021-09-15 20:19:00|15503.8|15501.8|15503.7|15501.7|15504.3|15502.3|15503.5|15501.5|28
1631737150000|2021-09-15 20:19:10|15503.8|15501.8|15503.8|15501.8|15503.8|15501.8|15503.8|15501.8|2
1631737160000|2021-09-15 20:19:20|15504|15502|15504|15502|15504.3|15502.3|15503.8|15501.8|10
1631737170000|2021-09-15 20:19:30|15503.8|15501.8|15503.8|15501.8|15504.1|15502.1|15503.7|15501.7|10
1631737180000|2021-09-15 20:19:40|15504.1|15502.1|15504.1|15502.1|15504.1|15502.1|15504|15502|12
1631737190000|2021-09-15 20:19:50|15504.2|15502.2|15504.2|15502.2|15504.2|15502.2|15504|15502|5
1631737200000|2021-09-15 20:20:00|15504.1|15502.1|15504.1|15502.1|15504.2|15502.2|15504|15502|12
1631737210000|2021-09-15 20:20:10|15504|15502|15504.1|15502.1|15504.2|15502.2|15504|15502|2
1631737220000|2021-09-15 20:20:20|15504.2|15502.2|15503.8|15501.8|15504.2|15502.2|15503.7|15501.7|17
1631737230000|2021-09-15 20:20:30|15504|15502|15504.2|15502.2|15504.2|15502.2|15503.7|15501.7|11
1631737240000|2021-09-15 20:20:40|15504.3|15502.3|15505.2|15503.2|15505.2|15503.2|15504.3|15502.3|26
1631737250000|2021-09-15 20:20:50|15505.5|15503.5|15505.3|15503.3|15505.5|15503.5|15504.8|15502.8|28
1631737260000|2021-09-15 20:21:00|15505.5|15503.5|15505.3|15503.3|15505.5|15503.5|15505.3|15503.3|1
1631737270000|2021-09-15 20:21:10|15505.5|15503.5|15505.3|15503.3|15505.5|15503.5|15505.3|15503.3|1
1631737280000|2021-09-15 20:21:20|15505.5|15503.5|15505.3|15503.3|15505.5|15503.5|15505.3|15503.3|2
1631737290000|2021-09-15 20:21:30|15505.5|15503.5|15505.5|15503.5|15505.5|15503.5|15505.3|15503.3|3
1631737300000|2021-09-15 20:21:40|15505.7|15503.7|15506.2|15504.2|15506.2|15504.2|15505.6|15503.6|14
1631737310000|2021-09-15 20:21:50|||||||||1
1631737320000|2021-09-15 20:22:00|15506.3|15504.3|15506.5|15504.5|15506.5|15504.5|15506.2|15504.2|17
1631737330000|2021-09-15 20:22:10|15506.3|15504.3|15506|15504|15506.3|15504.3|15505.8|15503.8|10
1631737340000|2021-09-15 20:22:20|15506.1|15504.1|15506.5|15504.5|15506.5|15504.5|15506.1|15504.1|9
1631737350000|2021-09-15 20:22:30|15506.7|15504.7|15506.7|15504.7|15506.7|15504.7|15506.7|15504.7|18
1631737360000|2021-09-15 20:22:40|15507|15505|15506.7|15504.7|15507|15505|15506.7|15504.7|8
1631737370000|2021-09-15 20:22:50|||||||||9
1631737380000|2021-09-15 20:23:00|15506.6|15504.6|15506.2|15504.2|15506.6|15504.6|15506.2|15504.2|14
1631737390000|2021-09-15 20:23:10|15506.3|15504.3|15506.6|15504.6|15506.6|15504.6|15506.3|15504.3|10
1631737400000|2021-09-15 20:23:20|||||||||1
1631737410000|2021-09-15 20:23:30|15506.5|15504.5|15506.5|15504.5|15506.5|15504.5|15506.5|15504.5|3
1631737440000|2021-09-15 20:24:00|15506.3|15504.3|15506.5|15504.5|15506.5|15504.5|15506|15504|12
1631737450000|2021-09-15 20:24:10|15506.6|15504.6|15506.7|15504.7|15506.7|15504.7|15506.6|15504.6|4
1631737460000|2021-09-15 20:24:20|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|15506.5|15504.5|3
1631737470000|2021-09-15 20:24:30|15506.7|15504.7|15506.2|15504.2|15506.7|15504.7|15506.2|15504.2|4
1631737480000|2021-09-15 20:24:40|15506.1|15504.1|15505.6|15503.6|15506.1|15504.1|15505.6|15503.6|14
1631737490000|2021-09-15 20:24:50|15505.7|15503.7|15505.6|15503.6|15505.7|15503.7|15505.6|15503.6|2
1631737500000|2021-09-15 20:25:00|15505.3|15503.3|15505.3|15503.3|15505.3|15503.3|15505.2|15503.2|5
1631737520000|2021-09-15 20:25:20|15505.2|15503.2|15505.5|15503.5|15505.6|15503.6|15505.2|15503.2|7
1631737530000|2021-09-15 20:25:30|15505.6|15503.6|15505.6|15503.6|15505.6|15503.6|15505.5|15503.5|0
1631737540000|2021-09-15 20:25:40|15505.5|15503.5|15506|15504|15506.1|15504.1|15505.3|15503.3|9
1631737550000|2021-09-15 20:25:50|15505.8|15503.8|15505.7|15503.7|15506.1|15504.1|15505.6|15503.6|4
1631737560000|2021-09-15 20:26:00|15505.6|15503.6|15506.1|15504.1|15506.2|15504.2|15505.6|15503.6|10
1631737570000|2021-09-15 20:26:10|15506.2|15504.2|15506.1|15504.1|15506.6|15504.6|15506.1|15504.1|9
1631737580000|2021-09-15 20:26:20|15506|15504|15506.1|15504.1|15506.1|15504.1|15505.8|15503.8|5
1631737600000|2021-09-15 20:26:40|15506.2|15504.2|15506.2|15504.2|15506.2|15504.2|15506.2|15504.2|1
1631737610000|2021-09-15 20:26:50|15506.1|15504.1|15506.1|15504.1|15506.1|15504.1|15506.1|15504.1|2
1631737620000|2021-09-15 20:27:00|15506|15504|15506|15504|15506|15504|15505.8|15503.8|1
1631737630000|2021-09-15 20:27:10|15505.8|15503.8|15505.8|15503.8|15505.8|15503.8|15505.8|15503.8|2
1631737640000|2021-09-15 20:27:20|15505.7|15503.7|15505.7|15503.7|15505.7|15503.7|15505.7|15503.7|0
1631737650000|2021-09-15 20:27:30|15506|15504|15506|15504|15506.1|15504.1|15505.7|15503.7|9
1631737660000|2021-09-15 20:27:40|15505.8|15503.8|15506.3|15504.3|15506.6|15504.6|15505.7|15503.7|5
1631737670000|2021-09-15 20:27:50|15506.2|15504.2|15506.2|15504.2|15506.6|15504.6|15506.2|15504.2|5
1631737690000|2021-09-15 20:28:10|15506.3|15504.3|15506|15504|15506.6|15504.6|15506|15504|15
1631737700000|2021-09-15 20:28:20|15505.8|15503.8|15506.1|15504.1|15506.1|15504.1|15505.8|15503.8|11
1631737710000|2021-09-15 20:28:30|15506|15504|15506.1|15504.1|15506.2|15504.2|15506|15504|12
1631737720000|2021-09-15 20:28:40|15506.2|15504.2|15506.2|15504.2|15506.5|15504.5|15506.2|15504.2|10
1631737730000|2021-09-15 20:28:50|15506.3|15504.3|15506.2|15504.2|15506.3|15504.3|15506.2|15504.2|1
1631737750000|2021-09-15 20:29:10|15506.1|15504.1|15506.2|15504.2|15506.2|15504.2|15506.1|15504.1|1
1631737760000|2021-09-15 20:29:20|15506.5|15504.5|15507|15505|15507|15505|15506.5|15504.5|8
1631737770000|2021-09-15 20:29:30|15507.6|15505.6|15507.7|15505.7|15507.7|15505.7|15507.5|15505.5|18
1631737790000|2021-09-15 20:29:50|15507.6|15505.6|15507.6|15505.6|15507.6|15505.6|15507.2|15505.2|18
1631737800000|2021-09-15 20:30:00|15507.5|15505.5|15507.6|15505.6|15507.7|15505.7|15507.2|15505.2|14
1631737810000|2021-09-15 20:30:10|15507.5|15505.5|15506.8|15504.8|15507.6|15505.6|15506.8|15504.8|5
1631737820000|2021-09-15 20:30:20|15506.7|15504.7|15506.5|15504.5|15506.8|15504.8|15506.5|15504.5|10
1631737830000|2021-09-15 20:30:30|15506.3|15504.3|15506.1|15504.1|15506.3|15504.3|15506|15504|35
1631737840000|2021-09-15 20:30:40|15506|15504|15506|15504|15506.2|15504.2|15506|15504|2
1631737850000|2021-09-15 20:30:50|15506.1|15504.1|15506.3|15504.3|15506.3|15504.3|15506|15504|2
1631737860000|2021-09-15 20:31:00|15506.2|15504.2|15506.2|15504.2|15506.3|15504.3|15506|15504|4
1631737870000|2021-09-15 20:31:10|15506.3|15504.3|15506.5|15504.5|15506.5|15504.5|15506.2|15504.2|6
1631737880000|2021-09-15 20:31:20|15506.3|15504.3|15506.3|15504.3|15506.5|15504.5|15506.2|15504.2|20
1631737890000|2021-09-15 20:31:30|15506.2|15504.2|15506.2|15504.2|15506.3|15504.3|15506.2|15504.2|0
1631737900000|2021-09-15 20:31:40|15506.3|15504.3|15506.5|15504.5|15506.5|15504.5|15506.3|15504.3|53
1631737910000|2021-09-15 20:31:50|15506.3|15504.3|15507.1|15505.1|15507.2|15505.2|15506.2|15504.2|13
1631737920000|2021-09-15 20:32:00|15507.2|15505.2|15507.2|15505.2|15507.2|15505.2|15506.7|15504.7|21
1631737930000|2021-09-15 20:32:10|15507.1|15505.1|15506.6|15504.6|15507.2|15505.2|15506.6|15504.6|10
1631737940000|2021-09-15 20:32:20|15506.8|15504.8|15507.2|15505.2|15507.2|15505.2|15506.8|15504.8|10
1631737950000|2021-09-15 20:32:30|15507.1|15505.1|15507.1|15505.1|15507.2|15505.2|15507.1|15505.1|11
1631737960000|2021-09-15 20:32:40|15507.2|15505.2|15507.1|15505.1|15507.2|15505.2|15507.1|15505.1|0
1631737970000|2021-09-15 20:32:50|15507.2|15505.2|15507.1|15505.1|15507.2|15505.2|15507|15505|6
1631737980000|2021-09-15 20:33:00|15507.2|15505.2|15507|15505|15507.2|15505.2|15507|15505|0
1631737990000|2021-09-15 20:33:10|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|15507|15505|4
1631738000000|2021-09-15 20:33:20|15507|15505|15507|15505|15507.1|15505.1|15506.8|15504.8|7
1631738010000|2021-09-15 20:33:30|15507.1|15505.1|15507.2|15505.2|15507.2|15505.2|15507.1|15505.1|2
1631738020000|2021-09-15 20:33:40|15507.3|15505.3|15507.3|15505.3|15507.3|15505.3|15507.3|15505.3|2
1631738030000|2021-09-15 20:33:50|15507.5|15505.5|15507.3|15505.3|15507.6|15505.6|15507.2|15505.2|5
1631738040000|2021-09-15 20:34:00|15507.5|15505.5|15507.5|15505.5|15507.5|15505.5|15507.2|15505.2|4
1631738050000|2021-09-15 20:34:10|15507.6|15505.6|15507.5|15505.5|15507.6|15505.6|15507.5|15505.5|10
1631738060000|2021-09-15 20:34:20|15507.3|15505.3|15507|15505|15507.3|15505.3|15507|15505|4
1631738070000|2021-09-15 20:34:30|15506.7|15504.7|15506.7|15504.7|15506.7|15504.7|15506.6|15504.6|4
1631738080000|2021-09-15 20:34:40|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|15506.7|15504.7|3
1631738090000|2021-09-15 20:34:50|15506.7|15504.7|15506.8|15504.8|15506.8|15504.8|15506.7|15504.7|8
1631738100000|2021-09-15 20:35:00|15506.7|15504.7|15506.8|15504.8|15506.8|15504.8|15506.7|15504.7|7
1631738110000|2021-09-15 20:35:10|15507|15505|15506.8|15504.8|15507|15505|15506.7|15504.7|1
1631738120000|2021-09-15 20:35:20|15507|15505|15506.6|15504.6|15507|15505|15506.6|15504.6|6
1631738140000|2021-09-15 20:35:40|15507|15505|15507.1|15505.1|15507.1|15505.1|15506.8|15504.8|11
1631738150000|2021-09-15 20:35:50|15507|15505|15506.8|15504.8|15507.1|15505.1|15506.7|15504.7|9
1631738160000|2021-09-15 20:36:00|15506.7|15504.7|15506.6|15504.6|15506.7|15504.7|15506.6|15504.6|0
1631738170000|2021-09-15 20:36:10|15506.5|15504.5|15506.5|15504.5|15506.5|15504.5|15506.5|15504.5|2
1631738180000|2021-09-15 20:36:20|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|15506.2|15504.2|3
1631738190000|2021-09-15 20:36:30|15506.7|15504.7|15506.6|15504.6|15506.7|15504.7|15506.5|15504.5|2
1631738200000|2021-09-15 20:36:40|15506.5|15504.5|15506.7|15504.7|15506.7|15504.7|15506.5|15504.5|1
1631738210000|2021-09-15 20:36:50|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|0
1631738240000|2021-09-15 20:37:20|15506.7|15504.7|15506.7|15504.7|15506.7|15504.7|15506.7|15504.7|0
1631738250000|2021-09-15 20:37:30|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|4
1631738260000|2021-09-15 20:37:40|15506.5|15504.5|15506.5|15504.5|15506.5|15504.5|15506.5|15504.5|2
1631738270000|2021-09-15 20:37:50|15506.3|15504.3|15506.2|15504.2|15506.5|15504.5|15506.1|15504.1|12
1631738280000|2021-09-15 20:38:00|15506.3|15504.3|15506.5|15504.5|15506.5|15504.5|15506.3|15504.3|11
1631738290000|2021-09-15 20:38:10|15506.7|15504.7|15507|15505|15507|15505|15506.7|15504.7|13
1631738300000|2021-09-15 20:38:20|15507.1|15505.1|15507.2|15505.2|15507.2|15505.2|15507.1|15505.1|4
1631738310000|2021-09-15 20:38:30|15507.7|15505.7|15508|15506|15508|15506|15507.7|15505.7|18
1631738320000|2021-09-15 20:38:40|15508.1|15506.1|15508.5|15506.5|15508.5|15506.5|15508.1|15506.1|72
1631738330000|2021-09-15 20:38:50|15508.3|15506.3|15508.3|15506.3|15508.6|15506.6|15508.1|15506.1|9
1631738340000|2021-09-15 20:39:00|15508.2|15506.2|15508.2|15506.2|15508.3|15506.3|15508.1|15506.1|3
1631738350000|2021-09-15 20:39:10|15508.1|15506.1|15509|15507|15509|15507|15508.1|15506.1|6
1631738360000|2021-09-15 20:39:20|15508.7|15506.7|15510.5|15508.5|15510.5|15508.5|15508.6|15506.6|64
1631738370000|2021-09-15 20:39:30|15510.2|15508.2|15510.8|15508.8|15511.7|15509.7|15509.7|15507.7|57
1631738380000|2021-09-15 20:39:40|15510.7|15508.7|15512|15510|15513.2|15511.2|15510.7|15508.7|106
1631738390000|2021-09-15 20:39:50|15512.7|15510.7|15512.5|15510.5|15512.7|15510.7|15512.5|15510.5|19
1631738400000|2021-09-15 20:40:00|15512.3|15510.3|15512.1|15510.1|15512.6|15510.6|15512.1|15510.1|20
1631738410000|2021-09-15 20:40:10|15512|15510|15512.1|15510.1|15512.1|15510.1|15512|15510|1
1631738420000|2021-09-15 20:40:20|15512.2|15510.2|15512.6|15510.6|15512.7|15510.7|15512.2|15510.2|2
1631738430000|2021-09-15 20:40:30|15512.7|15510.7|15512.6|15510.6|15512.7|15510.7|15512.6|15510.6|1
1631738440000|2021-09-15 20:40:40|15512.7|15510.7|15512.7|15510.7|15512.7|15510.7|15512.6|15510.6|3
1631738450000|2021-09-15 20:40:50|15512.6|15510.6|15513.5|15511.5|15513.5|15511.5|15512.6|15510.6|18
1631738460000|2021-09-15 20:41:00|15513.6|15511.6|15513.6|15511.6|15513.6|15511.6|15513.1|15511.1|10
1631738470000|2021-09-15 20:41:10|15513.5|15511.5|15513.7|15511.7|15513.7|15511.7|15513.3|15511.3|3
1631738480000|2021-09-15 20:41:20|15514.1|15512.1|15514|15512|15514.1|15512.1|15513.8|15511.8|12
1631738490000|2021-09-15 20:41:30|15514.2|15512.2|15513.7|15511.7|15514.2|15512.2|15513.7|15511.7|12
1631738500000|2021-09-15 20:41:40|15513.5|15511.5|15513.5|15511.5|15513.5|15511.5|15513.5|15511.5|6
1631738520000|2021-09-15 20:42:00|||||||||1
1631738530000|2021-09-15 20:42:10|||||||||1
1631738540000|2021-09-15 20:42:20|15513.3|15511.3|15513.2|15511.2|15513.3|15511.3|15513.2|15511.2|14
1631738560000|2021-09-15 20:42:40|15513.3|15511.3|15514|15512|15514|15512|15513.3|15511.3|14
1631738570000|2021-09-15 20:42:50|15514.1|15512.1|15514.8|15512.8|15514.8|15512.8|15514.1|15512.1|21
1631738580000|2021-09-15 20:43:00|15514.7|15512.7|15514.5|15512.5|15515|15513|15514.5|15512.5|9
1631738590000|2021-09-15 20:43:10|15514.6|15512.6|15514.6|15512.6|15514.8|15512.8|15514.3|15512.3|4
1631738600000|2021-09-15 20:43:20|15514.7|15512.7|15514.8|15512.8|15514.8|15512.8|15514.5|15512.5|6
1631738610000|2021-09-15 20:43:30|15514.7|15512.7|15515|15513|15515|15513|15514.7|15512.7|5
1631738620000|2021-09-15 20:43:40|15515.1|15513.1|15515.1|15513.1|15515.2|15513.2|15515.1|15513.1|9
1631738630000|2021-09-15 20:43:50|15515.2|15513.2|15514.7|15512.7|15515.2|15513.2|15514.7|15512.7|9
1631738640000|2021-09-15 20:44:00|15514.2|15512.2|15514.7|15512.7|15514.7|15512.7|15514.2|15512.2|21
1631738650000|2021-09-15 20:44:10|15515.2|15513.2|15514.7|15512.7|15515.2|15513.2|15514.5|15512.5|44
1631738660000|2021-09-15 20:44:20|15514.8|15512.8|15515.1|15513.1|15515.2|15513.2|15514.8|15512.8|6
1631738670000|2021-09-15 20:44:30|15515|15513|15515.1|15513.1|15515.1|15513.1|15514.8|15512.8|7
1631738680000|2021-09-15 20:44:40|15514.8|15512.8|15514.8|15512.8|15515.1|15513.1|15514.8|15512.8|6
1631738690000|2021-09-15 20:44:50|15515|15513|15516.3|15514.3|15516.3|15514.3|15515|15513|40
1631738700000|2021-09-15 20:45:00|15516.2|15514.2|15515.6|15513.6|15516.8|15514.8|15515.6|15513.6|69
1631738710000|2021-09-15 20:45:10|15515.2|15513.2|15515.6|15513.6|15515.8|15513.8|15515.2|15513.2|20
1631738720000|2021-09-15 20:45:20|15515.7|15513.7|15515.6|15513.6|15515.7|15513.7|15515.5|15513.5|2
1631738730000|2021-09-15 20:45:30|15515.5|15513.5|15515.8|15513.8|15516|15514|15515.5|15513.5|10
1631738740000|2021-09-15 20:45:40|15516|15514|15515.7|15513.7|15516|15514|15515.7|15513.7|1
1631738750000|2021-09-15 20:45:50|15515.8|15513.8|15516.3|15514.3|15516.3|15514.3|15515.8|15513.8|6
1631738760000|2021-09-15 20:46:00|15516.1|15514.1|15515.7|15513.7|15516.2|15514.2|15515.7|15513.7|9
1631738770000|2021-09-15 20:46:10|15515.6|15513.6|15515.3|15513.3|15515.6|15513.6|15515.3|15513.3|7
1631738780000|2021-09-15 20:46:20|15515.5|15513.5|15515.5|15513.5|15515.5|15513.5|15515.5|15513.5|0
1631738790000|2021-09-15 20:46:30|||||||||1
1631738800000|2021-09-15 20:46:40|||||||||4
1631738810000|2021-09-15 20:46:50|15515.1|15513.1|15515.1|15513.1|15515.1|15513.1|15515.1|15513.1|21
1631738820000|2021-09-15 20:47:00|15515|15513|15514.7|15512.7|15515|15513|15514.7|15512.7|22
1631738830000|2021-09-15 20:47:10|15514.6|15512.6|15514.3|15512.3|15514.7|15512.7|15514.3|15512.3|6
1631738840000|2021-09-15 20:47:20|15514.5|15512.5|15514.7|15512.7|15514.8|15512.8|15514.3|15512.3|22
1631738850000|2021-09-15 20:47:30|15515.3|15513.3|15515.6|15513.6|15515.6|15513.6|15515.3|15513.3|21
1631738860000|2021-09-15 20:47:40|15515.5|15513.5|15515.6|15513.6|15515.6|15513.6|15515.5|15513.5|3
1631738870000|2021-09-15 20:47:50|15515.7|15513.7|15515.3|15513.3|15515.7|15513.7|15514.7|15512.7|13
1631738880000|2021-09-15 20:48:00|15515.2|15513.2|15515.2|15513.2|15515.3|15513.3|15515.2|15513.2|8
1631738890000|2021-09-15 20:48:10|15515.1|15513.1|15515|15513|15515.3|15513.3|15514.8|15512.8|11
1631738900000|2021-09-15 20:48:20|15515.1|15513.1|15515.2|15513.2|15515.2|15513.2|15515.1|15513.1|25
1631738910000|2021-09-15 20:48:30|15515.1|15513.1|15515.7|15513.7|15516|15514|15514.8|15512.8|8
1631738920000|2021-09-15 20:48:40|15515.6|15513.6|15515.7|15513.7|15515.7|15513.7|15515.5|15513.5|2
1631738930000|2021-09-15 20:48:50|15515.3|15513.3|15515.3|15513.3|15515.3|15513.3|15515.3|15513.3|4
1631738940000|2021-09-15 20:49:00|15515.2|15513.2|15515.2|15513.2|15515.2|15513.2|15515.2|15513.2|4
1631738950000|2021-09-15 20:49:10|15515.1|15513.1|15515|15513|15515.2|15513.2|15515|15513|3
1631738960000|2021-09-15 20:49:20|15515.2|15513.2|15515.2|15513.2|15515.2|15513.2|15515.2|15513.2|3
1631738980000|2021-09-15 20:49:40|15515.6|15513.6|15515.5|15513.5|15515.7|15513.7|15515.3|15513.3|20
1631738990000|2021-09-15 20:49:50|15515.6|15513.6|15515.6|15513.6|15515.6|15513.6|15515.5|15513.5|4
1631739000000|2021-09-15 20:50:00|15515.7|15513.7|15516|15514|15516.1|15514.1|15515.5|15513.5|42
1631739010000|2021-09-15 20:50:10|15515.8|15513.8|15515|15513|15515.8|15513.8|15515|15513|10
1631739020000|2021-09-15 20:50:20|15515.1|15513.1|15514.6|15512.6|15515.3|15513.3|15514.6|15512.6|14
1631739030000|2021-09-15 20:50:30|15514.7|15512.7|15514.7|15512.7|15514.8|15512.8|15514.6|15512.6|1
1631739040000|2021-09-15 20:50:40|15514.8|15512.8|15514.7|15512.7|15514.8|15512.8|15514.7|15512.7|1
1631739050000|2021-09-15 20:50:50|15515|15513|15514.8|15512.8|15515.1|15513.1|15514.8|15512.8|3
1631739060000|2021-09-15 20:51:00|15514.7|15512.7|15514.6|15512.6|15514.7|15512.7|15514.6|15512.6|5
1631739070000|2021-09-15 20:51:10|15514.5|15512.5|15514.5|15512.5|15514.6|15512.6|15514.5|15512.5|11
1631739080000|2021-09-15 20:51:20|15514.2|15512.2|15513.7|15511.7|15514.2|15512.2|15513.7|15511.7|51
1631739090000|2021-09-15 20:51:30|15513.6|15511.6|15513.5|15511.5|15513.8|15511.8|15513.5|15511.5|19
1631739100000|2021-09-15 20:51:40|15513.2|15511.2|15512|15510|15513.2|15511.2|15511.5|15509.5|219
1631739110000|2021-09-15 20:51:50|15512.2|15510.2|15511.7|15509.7|15512.3|15510.3|15511.6|15509.6|71
1631739120000|2021-09-15 20:52:00|15511.6|15509.6|15512|15510|15512|15510|15511.5|15509.5|28
1631739130000|2021-09-15 20:52:10|15511.8|15509.8|15512.2|15510.2|15512.2|15510.2|15511.8|15509.8|2
1631739140000|2021-09-15 20:52:20|15512.3|15510.3|15512.2|15510.2|15512.3|15510.3|15512.1|15510.1|11
1631739150000|2021-09-15 20:52:30|15512.3|15510.3|15511.8|15509.8|15512.3|15510.3|15511.8|15509.8|6
1631739160000|2021-09-15 20:52:40|15512.6|15510.6|15512.6|15510.6|15512.7|15510.7|15512.6|15510.6|22
1631739170000|2021-09-15 20:52:50|15513.1|15511.1|15512.8|15510.8|15513.2|15511.2|15512.8|15510.8|9
1631739180000|2021-09-15 20:53:00|15513|15511|15512.8|15510.8|15513|15511|15512.8|15510.8|2
1631739190000|2021-09-15 20:53:10|15513|15511|15513.1|15511.1|15513.5|15511.5|15513|15511|6
1631739200000|2021-09-15 20:53:20|15513.2|15511.2|15513.3|15511.3|15513.3|15511.3|15513.2|15511.2|2
1631739210000|2021-09-15 20:53:30|15513.5|15511.5|15513.5|15511.5|15513.6|15511.6|15513.5|15511.5|1
1631739220000|2021-09-15 20:53:40|15513.3|15511.3|15513.3|15511.3|15513.5|15511.5|15513.3|15511.3|3
1631739230000|2021-09-15 20:53:50|15513.5|15511.5|15513.3|15511.3|15513.5|15511.5|15513.3|15511.3|0
1631739240000|2021-09-15 20:54:00|15513.5|15511.5|15512.8|15510.8|15513.5|15511.5|15512.8|15510.8|9
1631739250000|2021-09-15 20:54:10|15513|15511|15513.2|15511.2|15513.5|15511.5|15513|15511|3
1631739260000|2021-09-15 20:54:20|15513.1|15511.1|15513.2|15511.2|15513.3|15511.3|15513.1|15511.1|4
1631739270000|2021-09-15 20:54:30|15513.3|15511.3|15512.1|15510.1|15513.3|15511.3|15512|15510|15
1631739280000|2021-09-15 20:54:40|15512.3|15510.3|15512.1|15510.1|15512.6|15510.6|15512.1|15510.1|4
1631739290000|2021-09-15 20:54:50|15512.3|15510.3|15512|15510|15512.3|15510.3|15511.8|15509.8|25
1631739300000|2021-09-15 20:55:00|15511.8|15509.8|15512.6|15510.6|15512.6|15510.6|15511.7|15509.7|28
1631739310000|2021-09-15 20:55:10|15512.7|15510.7|15512.3|15510.3|15512.7|15510.7|15512.2|15510.2|0
1631739320000|2021-09-15 20:55:20|15512.5|15510.5|15512|15510|15512.5|15510.5|15511.8|15509.8|5
1631739330000|2021-09-15 20:55:30|15511.8|15509.8|15512.1|15510.1|15512.1|15510.1|15511.5|15509.5|8
1631739340000|2021-09-15 20:55:40|15512.2|15510.2|15511.5|15509.5|15512.2|15510.2|15511.5|15509.5|1
1631739350000|2021-09-15 20:55:50|15511.2|15509.2|15511.5|15509.5|15511.5|15509.5|15511.2|15509.2|8
1631739360000|2021-09-15 20:56:00|15511.3|15509.3|15511.5|15509.5|15511.5|15509.5|15511.3|15509.3|4
1631739370000|2021-09-15 20:56:10|15511.3|15509.3|15511.3|15509.3|15511.5|15509.5|15511.3|15509.3|3
1631739390000|2021-09-15 20:56:30|15511.5|15509.5|15511.6|15509.6|15511.6|15509.6|15511.3|15509.3|1
1631739410000|2021-09-15 20:56:50|15511.5|15509.5|15511.5|15509.5|15511.5|15509.5|15511.3|15509.3|2
1631739430000|2021-09-15 20:57:10|15511.3|15509.3|15511.5|15509.5|15511.6|15509.6|15511.3|15509.3|1
1631739440000|2021-09-15 20:57:20|15511.6|15509.6|15511.6|15509.6|15511.6|15509.6|15511.6|15509.6|1
1631739450000|2021-09-15 20:57:30|15511.5|15509.5|15511.6|15509.6|15511.6|15509.6|15511.5|15509.5|5
1631739460000|2021-09-15 20:57:40|15511.5|15509.5|15511.6|15509.6|15511.6|15509.6|15511.5|15509.5|3
1631739470000|2021-09-15 20:57:50|15511.5|15509.5|15511.6|15509.6|15511.6|15509.6|15511.5|15509.5|1
1631739480000|2021-09-15 20:58:00|15511.5|15509.5|15511.5|15509.5|15511.6|15509.6|15511.5|15509.5|1
1631739490000|2021-09-15 20:58:10|15511|15509|15510.8|15508.8|15511|15509|15510.5|15508.5|29
1631739500000|2021-09-15 20:58:20|15511|15509|15511|15509|15511.1|15509.1|15511|15509|1
1631739510000|2021-09-15 20:58:30|15511.1|15509.1|15511.3|15509.3|15511.3|15509.3|15511|15509|1
1631739520000|2021-09-15 20:58:40|15511.2|15509.2|15511.1|15509.1|15511.3|15509.3|15511.1|15509.1|2
1631739530000|2021-09-15 20:58:50|15511.2|15509.2|15511.2|15509.2|15511.2|15509.2|15511.2|15509.2|0
1631739540000|2021-09-15 20:59:00|15511.1|15509.1|15511.2|15509.2|15511.2|15509.2|15511|15509|7
1631739550000|2021-09-15 20:59:10|15511.6|15509.6|15511.6|15509.6|15511.6|15509.6|15511.3|15509.3|9
1631739560000|2021-09-15 20:59:20|15511.5|15509.5|15511.5|15509.5|15511.6|15509.6|15511.3|15509.3|3
1631739570000|2021-09-15 20:59:30|15511.3|15509.3|15513.3|15511.3|15514.3|15512.3|15511|15509|139
1631739580000|2021-09-15 20:59:40|15514|15512|15514.6|15512.6|15515|15513|15514|15512|23
1631739590000|2021-09-15 20:59:50|15514.1|15512.1|15516.2|15511.2|15516.2|15514.1|15513.8|15511.1|34
1631739600000|2021-09-15 21:00:00|15515|15510|15517.6|15512.6|15517.6|15512.6|15515|15510|0
1631739610000|2021-09-15 21:00:10|15517.8|15512.8|15517.7|15512.7|15517.8|15512.8|15517.5|15512.5|0
1631739630000|2021-09-15 21:00:30|15516.5|15511.5|15515.9|15510.9|15516.5|15511.5|15515.9|15510.9|0
1631739640000|2021-09-15 21:00:40|15515.8|15510.8|15515.8|15510.8|15515.8|15510.8|15515.7|15510.7|0
1631739670000|2021-09-15 21:01:10|15515.9|15510.9|15515.9|15510.9|15515.9|15510.9|15515.9|15510.9|0
1631739680000|2021-09-15 21:01:20|15515.7|15510.7|15515.8|15510.8|15515.8|15510.8|15515.7|15510.7|0
1631739700000|2021-09-15 21:01:40|15516.3|15511.3|15514.3|15509.3|15516.3|15511.3|15514.3|15509.3|0
1631739710000|2021-09-15 21:01:50|15516.2|15511.2|15515.9|15510.9|15516.2|15511.2|15515.9|15510.9|0
1631739720000|2021-09-15 21:02:00|15515.8|15510.8|15515.8|15510.8|15515.8|15510.8|15515.8|15510.8|0
1631739750000|2021-09-15 21:02:30|15515.7|15510.7|15515.7|15510.7|15515.7|15510.7|15515.7|15510.7|0
1631739760000|2021-09-15 21:02:40|15515.8|15510.8|15515.8|15510.8|15515.8|15510.8|15515.8|15510.8|0
1631739790000|2021-09-15 21:03:10|15515.7|15510.7|15515.7|15510.7|15515.7|15510.7|15515.7|15510.7|0
1631739880000|2021-09-15 21:04:40|15515.6|15510.6|15515.6|15510.6|15515.6|15510.6|15515.6|15510.6|0
1631739890000|2021-09-15 21:04:50|15515.3|15510.3|15514.8|15509.8|15515.4|15510.4|15514.8|15509.8|0
1631739910000|2021-09-15 21:05:10|15514.7|15509.7|15514.7|15509.7|15514.7|15509.7|15514.7|15509.7|0
1631739940000|2021-09-15 21:05:40|15515|15510|15515|15510|15515|15510|15515|15510|0
1631739960000|2021-09-15 21:06:00|15514.9|15509.9|15514.9|15509.9|15514.9|15509.9|15514.9|15509.9|0
1631739980000|2021-09-15 21:06:20|15514.7|15509.7|15514.7|15509.7|15514.7|15509.7|15514.7|15509.7|0
1631740010000|2021-09-15 21:06:50|15514.2|15509.2|15514.2|15509.2|15514.2|15509.2|15514.2|15509.2|0
1631740020000|2021-09-15 21:07:00|15514.1|15509.1|15514.1|15509.1|15514.1|15509.1|15514.1|15509.1|0
1631740030000|2021-09-15 21:07:10|15514.6|15509.6|15514.3|15509.3|15514.6|15509.6|15514.3|15509.3|0
1631740040000|2021-09-15 21:07:20|15514.2|15509.2|15514.2|15509.2|15514.2|15509.2|15514.2|15509.2|0
1631740060000|2021-09-15 21:07:40|15514.3|15509.3|15514.3|15509.3|15514.3|15509.3|15514.3|15509.3|0
1631740080000|2021-09-15 21:08:00|15514|15509|15514|15509|15514|15509|15514|15509|0
1631740090000|2021-09-15 21:08:10|15513.7|15508.7|15512.9|15507.9|15513.7|15508.7|15512.9|15507.9|0
1631740100000|2021-09-15 21:08:20|15512.8|15507.8|15512.8|15507.8|15512.8|15507.8|15512.8|15507.8|0
1631740120000|2021-09-15 21:08:40|15512.1|15507.1|15512|15507|15512.1|15507.1|15512|15507|0
1631740180000|2021-09-15 21:09:40|15511.9|15506.9|15511.8|15506.8|15511.9|15506.9|15511.8|15506.8|0
1631740260000|2021-09-15 21:11:00|15511.9|15506.9|15511.9|15506.9|15511.9|15506.9|15511.9|15506.9|0
1631740300000|2021-09-15 21:11:40|15511.8|15506.8|15511.9|15506.9|15511.9|15506.9|15511.8|15506.8|0
1631740310000|2021-09-15 21:11:50|15511.7|15506.7|15511.7|15506.7|15511.7|15506.7|15511.6|15506.6|0
1631740340000|2021-09-15 21:12:20|15511.5|15506.5|15511.5|15506.5|15511.6|15506.6|15511.5|15506.5|0
1631740350000|2021-09-15 21:12:30|15511.2|15506.2|15511.2|15506.2|15511.2|15506.2|15511.2|15506.2|0
1631740360000|2021-09-15 21:12:40|15510.8|15505.8|15510.8|15505.8|15510.8|15505.8|15510.8|15505.8|0
1631740380000|2021-09-15 21:13:00|15510.7|15505.7|15510.7|15505.7|15510.8|15505.8|15510.7|15505.7|0
1631740400000|2021-09-15 21:13:20|15510.6|15505.6|15510.3|15505.3|15510.8|15505.8|15510.3|15505.3|0
1631740410000|2021-09-15 21:13:30|15510.2|15505.2|15510.2|15505.2|15510.2|15505.2|15510.2|15505.2|0
1631740420000|2021-09-15 21:13:40|15510.6|15505.6|15510.6|15505.6|15510.6|15505.6|15510.5|15505.5|0
1631740440000|2021-09-15 21:14:00|15510.7|15505.7|15510.6|15505.6|15510.7|15505.7|15510.6|15505.6|0
1631740460000|2021-09-15 21:14:20|15510.7|15505.7|15510.7|15505.7|15510.7|15505.7|15510.6|15505.6|0
1631740470000|2021-09-15 21:14:30|15510.9|15505.9|15511|15506|15511|15506|15510.8|15505.8|0
1631740480000|2021-09-15 21:14:40|15510.2|15505.2|15510.2|15505.2|15510.2|15505.2|15510.2|15505.2|0
1631740520000|2021-09-15 21:15:20|15510.1|15505.1|15510.1|15505.1|15510.1|15505.1|15510.1|15505.1|0
1631740530000|2021-09-15 21:15:30|15509.9|15504.9|15510.1|15505.1|15510.1|15505.1|15509.9|15504.9|0
1631740540000|2021-09-15 21:15:40|15510.2|15505.2|15510.1|15505.1|15510.2|15505.2|15510.1|15505.1|0
1631740550000|2021-09-15 21:15:50|15510|15505|15510|15505|15510.1|15505.1|15510|15505|0
1631740560000|2021-09-15 21:16:00|15510.1|15505.1|15510.1|15505.1|15510.1|15505.1|15510.1|15505.1|0
1631740580000|2021-09-15 21:16:20|15510|15505|15510.1|15505.1|15510.1|15505.1|15510|15505|0
1631740590000|2021-09-15 21:16:30|15509.9|15504.9|15510|15505|15510.1|15505.1|15509.9|15504.9|0
1631740610000|2021-09-15 21:16:50|15509.9|15504.9|15509.9|15504.9|15510|15505|15509.7|15504.7|0
1631740620000|2021-09-15 21:17:00|15509.7|15504.7|15509.7|15504.7|15509.7|15504.7|15509.7|15504.7|0
1631740630000|2021-09-15 21:17:10|15509.4|15504.4|15509.6|15504.6|15509.6|15504.6|15509.4|15504.4|0
1631740650000|2021-09-15 21:17:30|15509.9|15504.9|15509.9|15504.9|15509.9|15504.9|15509.9|15504.9|0
1631740690000|2021-09-15 21:18:10|15509.7|15504.7|15509.9|15504.9|15509.9|15504.9|15509.7|15504.7|0
1631740700000|2021-09-15 21:18:20|15509.7|15504.7|15509.7|15504.7|15509.7|15504.7|15509.7|15504.7|0
1631740710000|2021-09-15 21:18:30|15509.8|15504.8|15509.8|15504.8|15509.8|15504.8|15509.8|15504.8|0
1631740730000|2021-09-15 21:18:50|15509.7|15504.7|15509.7|15504.7|15509.7|15504.7|15509.7|15504.7|0
1631740740000|2021-09-15 21:19:00|15509.6|15504.6|15509.7|15504.7|15509.7|15504.7|15509.6|15504.6|0
1631740760000|2021-09-15 21:19:20|15509.8|15504.8|15510|15505|15510|15505|15509.8|15504.8|0
1631740780000|2021-09-15 21:19:40|15509.8|15504.8|15509.4|15504.4|15509.8|15504.8|15509.4|15504.4|0
1631740790000|2021-09-15 21:19:50|15509.1|15504.1|15509.2|15504.2|15509.2|15504.2|15509|15504|0
1631740800000|2021-09-15 21:20:00|15508.9|15503.9|15508.9|15503.9|15509.2|15504.2|15508.8|15503.8|0
1631740830000|2021-09-15 21:20:30|15509|15504|15509|15504|15509|15504|15509|15504|0
1631740840000|2021-09-15 21:20:40|15509.1|15504.1|15508.9|15503.9|15509.1|15504.1|15508.9|15503.9|0
1631740860000|2021-09-15 21:21:00|15508.7|15503.7|15508.7|15503.7|15508.7|15503.7|15508.7|15503.7|0
1631740870000|2021-09-15 21:21:10|15508.6|15503.6|15508.9|15503.9|15508.9|15503.9|15508.6|15503.6|0
1631740880000|2021-09-15 21:21:20|15508.6|15503.6|15508.8|15503.8|15508.9|15503.9|15508.6|15503.6|0
1631740890000|2021-09-15 21:21:30|15508.5|15503.5|15508.7|15503.7|15508.8|15503.8|15508.5|15503.5|0
1631740900000|2021-09-15 21:21:40|15508.8|15503.8|15508.5|15503.5|15508.8|15503.8|15508.5|15503.5|0
1631740910000|2021-09-15 21:21:50|15508.7|15503.7|15508.5|15503.5|15508.7|15503.7|15508.5|15503.5|0
1631740920000|2021-09-15 21:22:00|15508.7|15503.7|15508.5|15503.5|15508.7|15503.7|15508.5|15503.5|0
1631740930000|2021-09-15 21:22:10|15508.7|15503.7|15508.7|15503.7|15508.8|15503.8|15508.5|15503.5|0
1631740940000|2021-09-15 21:22:20|15508.5|15503.5|15508.5|15503.5|15508.5|15503.5|15508.5|15503.5|0
1631740960000|2021-09-15 21:22:40|15508.7|15503.7|15508.7|15503.7|15508.7|15503.7|15508.7|15503.7|0
1631740970000|2021-09-15 21:22:50|15508.8|15503.8|15509|15504|15509|15504|15508.8|15503.8|0
1631741050000|2021-09-15 21:24:10|15509.1|15504.1|15509.1|15504.1|15509.1|15504.1|15509.1|15504.1|0
1631741070000|2021-09-15 21:24:30|15508.8|15503.8|15508.7|15503.7|15508.8|15503.8|15508.7|15503.7|0
1631741110000|2021-09-15 21:25:10|15508.6|15503.6|15508.7|15503.7|15508.7|15503.7|15508.6|15503.6|0
1631741120000|2021-09-15 21:25:20|15508.6|15503.6|15508.6|15503.6|15508.6|15503.6|15508.6|15503.6|0
1631741130000|2021-09-15 21:25:30|15508.7|15503.7|15508.6|15503.6|15508.7|15503.7|15508.6|15503.6|0
1631741150000|2021-09-15 21:25:50|15508.5|15503.5|15508.6|15503.6|15508.6|15503.6|15508.5|15503.5|0
1631741240000|2021-09-15 21:27:20|15508.7|15503.7|15508.7|15503.7|15508.7|15503.7|15508.7|15503.7|0
1631741270000|2021-09-15 21:27:50|15508.8|15503.8|15508.7|15503.7|15508.8|15503.8|15508.7|15503.7|0
1631741280000|2021-09-15 21:28:00|15508.8|15503.8|15508.9|15503.9|15508.9|15503.9|15508.6|15503.6|0
1631741290000|2021-09-15 21:28:10|15508.7|15503.7|15508.8|15503.8|15508.8|15503.8|15508.7|15503.7|0
1631741310000|2021-09-15 21:28:30|15508.7|15503.7|15508.7|15503.7|15508.7|15503.7|15508.7|15503.7|0
1631741320000|2021-09-15 21:28:40|15508.8|15503.8|15509.3|15504.3|15509.3|15504.3|15508.8|15503.8|0
1631741340000|2021-09-15 21:29:00|15509.2|15504.2|15509.4|15504.4|15509.4|15504.4|15509.2|15504.2|0
1631741350000|2021-09-15 21:29:10|15510|15505|15510|15505|15510|15505|15510|15505|0
1631741520000|2021-09-15 21:32:00|15510.1|15505.1|15510.1|15505.1|15510.1|15505.1|15510.1|15505.1|0
1631741680000|2021-09-15 21:34:40|15509.8|15504.8|15509.8|15504.8|15509.8|15504.8|15509.8|15504.8|0
1631741700000|2021-09-15 21:35:00|15510|15505|15510|15505|15510|15505|15510|15505|0
1631741740000|2021-09-15 21:35:40|15510.1|15505.1|15510.1|15505.1|15510.1|15505.1|15510.1|15505.1|0
1631741950000|2021-09-15 21:39:10|15510.2|15505.2|15510.2|15505.2|15510.2|15505.2|15510.2|15505.2|0
1631741960000|2021-09-15 21:39:20|15510.1|15505.1|15510.1|15505.1|15510.1|15505.1|15510.1|15505.1|0
1631741980000|2021-09-15 21:39:40|15510|15505|15510|15505|15510|15505|15510|15505|0
1631741990000|2021-09-15 21:39:50|15510.1|15505.1|15510.1|15505.1|15510.1|15505.1|15510.1|15505.1|0
1631742010000|2021-09-15 21:40:10|15510|15505|15510|15505|15510|15505|15510|15505|0
1631742070000|2021-09-15 21:41:10|15510.1|15505.1|15510.1|15505.1|15510.1|15505.1|15510.1|15505.1|0
1631742210000|2021-09-15 21:43:30|15510|15505|15510|15505|15510|15505|15510|15505|0
1631742250000|2021-09-15 21:44:10|15510.1|15505.1|15510.1|15505.1|15510.1|15505.1|15510.1|15505.1|0
1631742330000|2021-09-15 21:45:30|15510|15505|15510|15505|15510|15505|15510|15505|0
1631742390000|2021-09-15 21:46:30|15509.8|15504.8|15509.8|15504.8|15509.8|15504.8|15509.8|15504.8|0
1631742410000|2021-09-15 21:46:50|15510|15505|15510|15505|15510|15505|15510|15505|0
1631742480000|2021-09-15 21:48:00|15510.2|15505.2|15510.2|15505.2|15510.2|15505.2|15510.2|15505.2|0
1631742490000|2021-09-15 21:48:10|15510.3|15505.3|15510.3|15505.3|15510.3|15505.3|15510.3|15505.3|0
1631742510000|2021-09-15 21:48:30|15510.2|15505.2|15510.4|15505.4|15510.4|15505.4|15510.2|15505.2|0
1631742530000|2021-09-15 21:48:50|15510.5|15505.5|15510.5|15505.5|15510.5|15505.5|15510.5|15505.5|0
1631742580000|2021-09-15 21:49:40|15510.4|15505.4|15510.5|15505.5|15510.5|15505.5|15510.4|15505.4|0
1631742650000|2021-09-15 21:50:50|15510.4|15505.4|15510.4|15505.4|15510.4|15505.4|15510.4|15505.4|0
1631742670000|2021-09-15 21:51:10|15510.5|15505.5|15510.5|15505.5|15510.5|15505.5|15510.5|15505.5|0
1631742710000|2021-09-15 21:51:50|15510.4|15505.4|15510.4|15505.4|15510.4|15505.4|15510.4|15505.4|0
1631742720000|2021-09-15 21:52:00|15510.5|15505.5|15510.5|15505.5|15510.5|15505.5|15510.5|15505.5|0
1631742730000|2021-09-15 21:52:10|15510.6|15505.6|15510.6|15505.6|15510.7|15505.7|15510.6|15505.6|0
1631742740000|2021-09-15 21:52:20|15510.5|15505.5|15510.6|15505.6|15510.6|15505.6|15510.5|15505.5|0
1631742750000|2021-09-15 21:52:30|15510.7|15505.7|15510.7|15505.7|15510.7|15505.7|15510.7|15505.7|0
1631742760000|2021-09-15 21:52:40|15510.6|15505.6|15510.6|15505.6|15510.6|15505.6|15510.6|15505.6|0
1631742770000|2021-09-15 21:52:50|15510.7|15505.7|15510.6|15505.6|15510.7|15505.7|15510.6|15505.6|0
1631742780000|2021-09-15 21:53:00|15510.5|15505.5|15510.5|15505.5|15510.5|15505.5|15510.5|15505.5|0
1631742790000|2021-09-15 21:53:10|15510.6|15505.6|15510.6|15505.6|15510.6|15505.6|15510.6|15505.6|0
1631742820000|2021-09-15 21:53:40|15510.5|15505.5|15510.5|15505.5|15510.5|15505.5|15510.5|15505.5|0
1631742860000|2021-09-15 21:54:20|15510.6|15505.6|15510.7|15505.7|15510.7|15505.7|15510.6|15505.6|0
1631742970000|2021-09-15 21:56:10|15510.6|15505.6|15510.6|15505.6|15510.6|15505.6|15510.6|15505.6|0
1631742980000|2021-09-15 21:56:20|15510.5|15505.5|15510.5|15505.5|15510.5|15505.5|15510.5|15505.5|0
1631743010000|2021-09-15 21:56:50|15510.3|15505.3|15510.3|15505.3|15510.3|15505.3|15510.3|15505.3|0
1631743040000|2021-09-15 21:57:20|15510.5|15505.5|15510.5|15505.5|15510.5|15505.5|15510.5|15505.5|0
1631743050000|2021-09-15 21:57:30|15510.6|15505.6|15510.5|15505.5|15510.6|15505.6|15510.5|15505.5|0
1631743070000|2021-09-15 21:57:50|15510.7|15505.7|15510.7|15505.7|15510.7|15505.7|15510.7|15505.7|0
1631743080000|2021-09-15 21:58:00|15510.6|15505.6|15510.6|15505.6|15510.6|15505.6|15510.6|15505.6|0
1631743110000|2021-09-15 21:58:30|15510.8|15505.8|15510.3|15505.3|15510.8|15505.8|15510.3|15505.3|0
1631743120000|2021-09-15 21:58:40|15511.2|15506.2|15511.2|15506.2|15511.2|15506.2|15511.2|15506.2|0
1631743160000|2021-09-15 21:59:20|15511.3|15506.3|15511.3|15506.3|15511.3|15506.3|15511.3|15506.3|0
1631743170000|2021-09-15 21:59:30|15511.2|15506.2|15510.6|15505.6|15511.2|15506.2|15510.6|15505.6|0
1631743200000|2021-09-15 22:00:00|15516.6|15514.6|15516.3|15514.3|15518.8|15516.8|15512.1|15510.1|115
1631743210000|2021-09-15 22:00:10|15516|15514|15515.1|15513.1|15516.7|15514.7|15514.8|15512.8|32
1631743220000|2021-09-15 22:00:20|15514.2|15512.2|15514.1|15512.1|15514.6|15512.6|15514|15512|17
1631743230000|2021-09-15 22:00:30|15514.2|15512.2|15513.2|15511.2|15514.3|15512.3|15513.2|15511.2|13
1631743240000|2021-09-15 22:00:40|15513.8|15511.8|15513.6|15511.6|15514|15512|15513.1|15511.1|18
1631743250000|2021-09-15 22:00:50|15513.1|15511.1|15512.6|15510.6|15513.2|15511.2|15511.6|15509.6|41
1631743260000|2021-09-15 22:01:00|15512.8|15510.8|15512.8|15510.8|15513|15511|15511.8|15509.8|14
1631743270000|2021-09-15 22:01:10|15513|15511|15512.7|15510.7|15513.2|15511.2|15512.1|15510.1|10
1631743280000|2021-09-15 22:01:20|15512.6|15510.6|15511.7|15509.7|15512.6|15510.6|15511.7|15509.7|9
1631743290000|2021-09-15 22:01:30|15511.6|15509.6|15513.1|15511.1|15513.5|15511.5|15511.6|15509.6|13
1631743300000|2021-09-15 22:01:40|15513|15511|15512.7|15510.7|15513.1|15511.1|15512.6|15510.6|24
1631743310000|2021-09-15 22:01:50|15512.6|15510.6|15512.7|15510.7|15512.8|15510.8|15512.6|15510.6|5
1631743320000|2021-09-15 22:02:00|15512.6|15510.6|15512.5|15510.5|15513.1|15511.1|15512.5|15510.5|18
1631743330000|2021-09-15 22:02:10|15512.8|15510.8|15513.1|15511.1|15513.1|15511.1|15512.7|15510.7|7
1631743340000|2021-09-15 22:02:20|15513|15511|15513|15511|15513|15511|15513|15511|2
1631743350000|2021-09-15 22:02:30|15512.8|15510.8|15512.8|15510.8|15513.1|15511.1|15512.7|15510.7|4
1631743360000|2021-09-15 22:02:40|15512.7|15510.7|15513.2|15511.2|15513.6|15511.6|15512.7|15510.7|18
1631743370000|2021-09-15 22:02:50|15513.5|15511.5|15513.3|15511.3|15513.5|15511.5|15513.3|15511.3|1
1631743380000|2021-09-15 22:03:00|15513.6|15511.6|15513.7|15511.7|15513.7|15511.7|15513.6|15511.6|7
1631743390000|2021-09-15 22:03:10|15513.3|15511.3|15513.3|15511.3|15513.6|15511.6|15513.3|15511.3|7
1631743400000|2021-09-15 22:03:20|15513.6|15511.6|15513.8|15511.8|15513.8|15511.8|15513.6|15511.6|3
1631743410000|2021-09-15 22:03:30|15514.2|15512.2|15513.7|15511.7|15514.2|15512.2|15513.6|15511.6|14
1631743420000|2021-09-15 22:03:40|15513.6|15511.6|15513.3|15511.3|15513.6|15511.6|15513.2|15511.2|6
1631743430000|2021-09-15 22:03:50|15513.5|15511.5|15513.3|15511.3|15513.5|15511.5|15513.3|15511.3|0
1631743440000|2021-09-15 22:04:00|15513.5|15511.5|15513.2|15511.2|15513.5|15511.5|15513.2|15511.2|4
1631743450000|2021-09-15 22:04:10|15513.3|15511.3|15513.7|15511.7|15513.7|15511.7|15513.3|15511.3|10
1631743460000|2021-09-15 22:04:20|15513.6|15511.6|15513.5|15511.5|15513.6|15511.6|15513.2|15511.2|8
1631743470000|2021-09-15 22:04:30|15513.6|15511.6|15513.3|15511.3|15513.6|15511.6|15513.2|15511.2|12
1631743480000|2021-09-15 22:04:40|15513.6|15511.6|15513.3|15511.3|15513.6|15511.6|15513.3|15511.3|5
1631743490000|2021-09-15 22:04:50|15513.6|15511.6|15513.6|15511.6|15513.6|15511.6|15513.6|15511.6|4
1631743500000|2021-09-15 22:05:00|15513.5|15511.5|15513.2|15511.2|15513.7|15511.7|15513.2|15511.2|28
1631743510000|2021-09-15 22:05:10|||||||||1
1631743520000|2021-09-15 22:05:20|15513.1|15511.1|15513|15511|15513.1|15511.1|15513|15511|6
1631743540000|2021-09-15 22:05:40|15513.1|15511.1|15513.1|15511.1|15513.1|15511.1|15513.1|15511.1|2
1631743550000|2021-09-15 22:05:50|15513.2|15511.2|15513.2|15511.2|15513.2|15511.2|15513.2|15511.2|3
1631743560000|2021-09-15 22:06:00|15513.1|15511.1|15513.1|15511.1|15513.1|15511.1|15513.1|15511.1|2
1631743570000|2021-09-15 22:06:10|15513.2|15511.2|15513.1|15511.1|15513.2|15511.2|15513.1|15511.1|2
1631743590000|2021-09-15 22:06:30|15513|15511|15513|15511|15513|15511|15513|15511|0
1631743600000|2021-09-15 22:06:40|15513.1|15511.1|15513.8|15511.8|15513.8|15511.8|15513.1|15511.1|22
1631743610000|2021-09-15 22:06:50|15513.5|15511.5|15513.8|15511.8|15513.8|15511.8|15513.5|15511.5|5
1631743620000|2021-09-15 22:07:00|15513.7|15511.7|15513.8|15511.8|15513.8|15511.8|15513.7|15511.7|2
1631743630000|2021-09-15 22:07:10|15513.7|15511.7|15514.6|15512.6|15514.6|15512.6|15513.7|15511.7|6
1631743640000|2021-09-15 22:07:20|15514.7|15512.7|15514.6|15512.6|15514.7|15512.7|15514.6|15512.6|2
1631743650000|2021-09-15 22:07:30|15514.5|15512.5|15514.6|15512.6|15514.6|15512.6|15514.3|15512.3|0
1631743660000|2021-09-15 22:07:40|15514.7|15512.7|15514.3|15512.3|15514.7|15512.7|15514.3|15512.3|3
1631743670000|2021-09-15 22:07:50|15514.5|15512.5|15514.5|15512.5|15514.5|15512.5|15514.5|15512.5|0
1631743680000|2021-09-15 22:08:00|15514.3|15512.3|15514.3|15512.3|15514.3|15512.3|15514.3|15512.3|3
1631743700000|2021-09-15 22:08:20|15514.5|15512.5|15514.6|15512.6|15514.6|15512.6|15514.3|15512.3|0
1631743720000|2021-09-15 22:08:40|15514.5|15512.5|15514.2|15512.2|15514.5|15512.5|15514.1|15512.1|8
1631743730000|2021-09-15 22:08:50|15514.3|15512.3|15514.3|15512.3|15514.3|15512.3|15514.3|15512.3|0
1631743750000|2021-09-15 22:09:10|15514.5|15512.5|15514.5|15512.5|15514.5|15512.5|15514.5|15512.5|0
1631743760000|2021-09-15 22:09:20|15514.8|15512.8|15514.8|15512.8|15514.8|15512.8|15514.8|15512.8|12
1631743770000|2021-09-15 22:09:30|15514.7|15512.7|15514.2|15512.2|15514.7|15512.7|15514.1|15512.1|8
1631743780000|2021-09-15 22:09:40|15513.8|15511.8|15513.8|15511.8|15514|15512|15513.8|15511.8|6
1631743790000|2021-09-15 22:09:50|15513.7|15511.7|15513.1|15511.1|15513.7|15511.7|15513.1|15511.1|2
1631743800000|2021-09-15 22:10:00|15513.2|15511.2|15513.8|15511.8|15514.1|15512.1|15513.2|15511.2|15
1631743810000|2021-09-15 22:10:10|15514|15512|15513.8|15511.8|15514|15512|15513.8|15511.8|2
1631743820000|2021-09-15 22:10:20|15513.7|15511.7|15513.8|15511.8|15513.8|15511.8|15513.7|15511.7|1
1631743830000|2021-09-15 22:10:30|15513.7|15511.7|15513.8|15511.8|15513.8|15511.8|15513.7|15511.7|0
1631743850000|2021-09-15 22:10:50|15513.6|15511.6|15513.3|15511.3|15513.6|15511.6|15513.2|15511.2|4
1631743870000|2021-09-15 22:11:10|15513.5|15511.5|15513.3|15511.3|15513.5|15511.5|15513.3|15511.3|1
1631743880000|2021-09-15 22:11:20|15513.5|15511.5|15513.2|15511.2|15513.5|15511.5|15513.2|15511.2|2
1631743890000|2021-09-15 22:11:30|15513.3|15511.3|15513.8|15511.8|15513.8|15511.8|15513.2|15511.2|3
1631743900000|2021-09-15 22:11:40|15514|15512|15514.2|15512.2|15514.2|15512.2|15513.8|15511.8|1
1631743910000|2021-09-15 22:11:50|15514.1|15512.1|15514.1|15512.1|15514.1|15512.1|15513.8|15511.8|5
1631743920000|2021-09-15 22:12:00|15514.2|15512.2|15514.3|15512.3|15514.3|15512.3|15514.2|15512.2|0
1631743930000|2021-09-15 22:12:10|15514.5|15512.5|15514.6|15512.6|15514.6|15512.6|15514.5|15512.5|7
1631743940000|2021-09-15 22:12:20|15514.7|15512.7|15514.8|15512.8|15514.8|15512.8|15514.7|15512.7|0
1631743950000|2021-09-15 22:12:30|15514.7|15512.7|15514.8|15512.8|15514.8|15512.8|15514.7|15512.7|0
1631743980000|2021-09-15 22:13:00|15514.7|15512.7|15514.6|15512.6|15514.7|15512.7|15514.6|15512.6|3
1631744000000|2021-09-15 22:13:20|15514.7|15512.7|15514.7|15512.7|15514.8|15512.8|15514.7|15512.7|0
1631744010000|2021-09-15 22:13:30|15514.8|15512.8|15514.8|15512.8|15514.8|15512.8|15514.8|15512.8|3
1631744020000|2021-09-15 22:13:40|15515|15513|15515.1|15513.1|15515.1|15513.1|15515|15513|15
1631744030000|2021-09-15 22:13:50|15515|15513|15515|15513|15515|15513|15515|15513|0
1631744040000|2021-09-15 22:14:00|15515.1|15513.1|15515.1|15513.1|15515.1|15513.1|15515.1|15513.1|3
1631744050000|2021-09-15 22:14:10|15515|15513|15515|15513|15515|15513|15514.8|15512.8|1
1631744060000|2021-09-15 22:14:20|15515.1|15513.1|15515.1|15513.1|15515.2|15513.2|15515|15513|1
1631744070000|2021-09-15 22:14:30|15515.2|15513.2|15515|15513|15515.2|15513.2|15515|15513|4
1631744080000|2021-09-15 22:14:40|15514.8|15512.8|15515.2|15513.2|15515.2|15513.2|15514.8|15512.8|5
1631744090000|2021-09-15 22:14:50|15515.1|15513.1|15515.1|15513.1|15515.1|15513.1|15515.1|15513.1|2
1631744100000|2021-09-15 22:15:00|15515|15513|15515|15513|15515.1|15513.1|15514.8|15512.8|4
1631744110000|2021-09-15 22:15:10|15515.1|15513.1|15515.1|15513.1|15515.3|15513.3|15515.1|15513.1|4
1631744120000|2021-09-15 22:15:20|||||||||1
1631744130000|2021-09-15 22:15:30|15515.3|15513.3|15515.3|15513.3|15515.3|15513.3|15515.2|15513.2|3
1631744140000|2021-09-15 22:15:40|15515.2|15513.2|15515.3|15513.3|15515.3|15513.3|15515.2|15513.2|2
1631744150000|2021-09-15 22:15:50|15515.5|15513.5|15515.3|15513.3|15515.6|15513.6|15515.3|15513.3|1
1631744160000|2021-09-15 22:16:00|15515.5|15513.5|15515.2|15513.2|15515.5|15513.5|15515.2|15513.2|0
1631744170000|2021-09-15 22:16:10|15515.3|15513.3|15515.3|15513.3|15515.3|15513.3|15515.3|15513.3|2
1631744180000|2021-09-15 22:16:20|15515.1|15513.1|15515.7|15513.7|15515.7|15513.7|15515.1|15513.1|9
1631744190000|2021-09-15 22:16:30|15515.6|15513.6|15515.6|15513.6|15515.6|15513.6|15515.6|15513.6|3
1631744200000|2021-09-15 22:16:40|15515.5|15513.5|15515.5|15513.5|15515.5|15513.5|15515.5|15513.5|1
1631744210000|2021-09-15 22:16:50|15515.6|15513.6|15515.6|15513.6|15515.6|15513.6|15515.3|15513.3|0
1631744220000|2021-09-15 22:17:00|15515.7|15513.7|15515.7|15513.7|15515.7|15513.7|15515.7|15513.7|0
1631744230000|2021-09-15 22:17:10|15515.6|15513.6|15515.7|15513.7|15515.7|15513.7|15515.6|15513.6|2
1631744250000|2021-09-15 22:17:30|15515.8|15513.8|15515.8|15513.8|15515.8|15513.8|15515.8|15513.8|4
1631744260000|2021-09-15 22:17:40|15516|15514|15515.6|15513.6|15516|15514|15515.6|15513.6|5
1631744270000|2021-09-15 22:17:50|15515.5|15513.5|15515.2|15513.2|15515.6|15513.6|15515.2|15513.2|13
1631744280000|2021-09-15 22:18:00|15515.5|15513.5|15516|15514|15516|15514|15515.5|15513.5|11
1631744290000|2021-09-15 22:18:10|15515.8|15513.8|15516|15514|15516|15514|15515.8|15513.8|1
1631744300000|2021-09-15 22:18:20|15515.8|15513.8|15515.8|15513.8|15515.8|15513.8|15515.8|15513.8|1
1631744310000|2021-09-15 22:18:30|15515.7|15513.7|15515.8|15513.8|15515.8|15513.8|15515.7|15513.7|0
1631744330000|2021-09-15 22:18:50|15516|15514|15516.3|15514.3|15516.3|15514.3|15516|15514|12
1631744340000|2021-09-15 22:19:00|15516.5|15514.5|15515.7|15513.7|15516.5|15514.5|15515.6|15513.6|11
1631744350000|2021-09-15 22:19:10|15515.6|15513.6|15514.6|15512.6|15515.7|15513.7|15514.3|15512.3|18
1631744360000|2021-09-15 22:19:20|15515.5|15513.5|15515|15513|15515.5|15513.5|15515|15513|12
1631744370000|2021-09-15 22:19:30|15515.1|15513.1|15514.8|15512.8|15515.1|15513.1|15514.7|15512.7|17
1631744390000|2021-09-15 22:19:50|15514.7|15512.7|15515.2|15513.2|15515.2|15513.2|15514.7|15512.7|5
1631744400000|2021-09-15 22:20:00|15515.7|15513.7|15516.1|15514.1|15516.1|15514.1|15515.7|15513.7|9
1631744410000|2021-09-15 22:20:10|15515.8|15513.8|15515.3|15513.3|15515.8|15513.8|15515.3|15513.3|2
1631744420000|2021-09-15 22:20:20|15515.5|15513.5|15515.3|15513.3|15515.5|15513.5|15515.3|15513.3|0
1631744430000|2021-09-15 22:20:30|||||||||1
1631744450000|2021-09-15 22:20:50|15515.2|15513.2|15514.8|15512.8|15515.2|15513.2|15514.8|15512.8|13
1631744460000|2021-09-15 22:21:00|15514.7|15512.7|15514.8|15512.8|15514.8|15512.8|15514.7|15512.7|0
1631744470000|2021-09-15 22:21:10|15515|15513|15515|15513|15515|15513|15515|15513|0
1631744480000|2021-09-15 22:21:20|15515.1|15513.1|15515.3|15513.3|15515.3|15513.3|15515.1|15513.1|5
1631744490000|2021-09-15 22:21:30|15515.5|15513.5|15515.6|15513.6|15515.7|15513.7|15515.3|15513.3|1
1631744500000|2021-09-15 22:21:40|15515.5|15513.5|15515.6|15513.6|15515.6|15513.6|15515.5|15513.5|0
1631744510000|2021-09-15 22:21:50|15515.3|15513.3|15514.8|15512.8|15515.3|15513.3|15514.6|15512.6|22
1631744520000|2021-09-15 22:22:00|15514.7|15512.7|15514.6|15512.6|15514.8|15512.8|15514.3|15512.3|3
1631744530000|2021-09-15 22:22:10|15514.5|15512.5|15514.6|15512.6|15514.6|15512.6|15514.3|15512.3|3
1631744540000|2021-09-15 22:22:20|15514.7|15512.7|15514.7|15512.7|15514.7|15512.7|15514.7|15512.7|0
1631744550000|2021-09-15 22:22:30|15514.8|15512.8|15514.8|15512.8|15514.8|15512.8|15514.8|15512.8|3
1631744560000|2021-09-15 22:22:40|15515|15513|15515.5|15513.5|15515.5|15513.5|15515|15513|18
1631744570000|2021-09-15 22:22:50|15515.3|15513.3|15515.3|15513.3|15515.5|15513.5|15515.2|15513.2|3
1631744580000|2021-09-15 22:23:00|15515.2|15513.2|15515.2|15513.2|15515.3|15513.3|15515.2|15513.2|3
1631744590000|2021-09-15 22:23:10|15515.3|15513.3|15515.1|15513.1|15515.3|15513.3|15515.1|15513.1|7
1631744600000|2021-09-15 22:23:20|15515.2|15513.2|15515.2|15513.2|15515.2|15513.2|15515.2|15513.2|0
1631744610000|2021-09-15 22:23:30|15515.3|15513.3|15515.2|15513.2|15515.3|15513.3|15515.2|15513.2|1
1631744630000|2021-09-15 22:23:50|||||||||1
1631744640000|2021-09-15 22:24:00|15515.1|15513.1|15515.1|15513.1|15515.2|15513.2|15515.1|15513.1|2
1631744650000|2021-09-15 22:24:10|15515.2|15513.2|15515.3|15513.3|15515.3|15513.3|15515.1|15513.1|1
1631744670000|2021-09-15 22:24:30|15515.5|15513.5|15515.5|15513.5|15515.5|15513.5|15515.5|15513.5|0
1631744680000|2021-09-15 22:24:40|15515.3|15513.3|15515.3|15513.3|15515.3|15513.3|15515.3|15513.3|1
1631744700000|2021-09-15 22:25:00|15515.5|15513.5|15515.3|15513.3|15515.5|15513.5|15515.3|15513.3|23
1631744710000|2021-09-15 22:25:10|||||||||1
1631744720000|2021-09-15 22:25:20|15515.2|15513.2|15515.3|15513.3|15515.3|15513.3|15515.2|15513.2|4
1631744730000|2021-09-15 22:25:30|15515.2|15513.2|15515.2|15513.2|15515.2|15513.2|15515.2|15513.2|0
1631744740000|2021-09-15 22:25:40|15515.1|15513.1|15514.2|15512.2|15515.1|15513.1|15514.2|15512.2|11
1631744750000|2021-09-15 22:25:50|15514.3|15512.3|15514.1|15512.1|15514.3|15512.3|15514.1|15512.1|1
1631744770000|2021-09-15 22:26:10|15513.8|15511.8|15513.8|15511.8|15514|15512|15513.6|15511.6|8
1631744790000|2021-09-15 22:26:30|15513.7|15511.7|15513.7|15511.7|15513.8|15511.8|15513.7|15511.7|0
1631744800000|2021-09-15 22:26:40|15513.8|15511.8|15514.1|15512.1|15514.1|15512.1|15513.7|15511.7|2
1631744810000|2021-09-15 22:26:50|15513.8|15511.8|15513.6|15511.6|15513.8|15511.8|15513.6|15511.6|3
1631744830000|2021-09-15 22:27:10|15513.7|15511.7|15513.8|15511.8|15513.8|15511.8|15513.7|15511.7|2
1631744840000|2021-09-15 22:27:20|||||||||24
1631744850000|2021-09-15 22:27:30|15513.7|15511.7|15513.8|15511.8|15513.8|15511.8|15513.6|15511.6|3
1631744870000|2021-09-15 22:27:50|15514|15512|15514.1|15512.1|15514.1|15512.1|15514|15512|2
1631744880000|2021-09-15 22:28:00|15514.2|15512.2|15514.3|15512.3|15514.3|15512.3|15514.2|15512.2|3
1631744900000|2021-09-15 22:28:20|15514.5|15512.5|15514.8|15512.8|15514.8|15512.8|15514.3|15512.3|13
1631744910000|2021-09-15 22:28:30|15515|15513|15515.1|15513.1|15515.1|15513.1|15514.8|15512.8|1
1631744920000|2021-09-15 22:28:40|15514.8|15512.8|15515.1|15513.1|15515.1|15513.1|15514.8|15512.8|3
1631744930000|2021-09-15 22:28:50|15515.2|15513.2|15515.1|15513.1|15515.2|15513.2|15515.1|15513.1|1
1631744940000|2021-09-15 22:29:00|15515.2|15513.2|15515.1|15513.1|15515.2|15513.2|15515.1|15513.1|0
1631744960000|2021-09-15 22:29:20|15515|15513|15515.1|15513.1|15515.1|15513.1|15515|15513|1
1631744970000|2021-09-15 22:29:30|15515.2|15513.2|15515.2|15513.2|15515.2|15513.2|15515.2|15513.2|0
1631744980000|2021-09-15 22:29:40|15515.3|15513.3|15515.3|15513.3|15515.3|15513.3|15515.3|15513.3|0
1631744990000|2021-09-15 22:29:50|15515.2|15513.2|15515.3|15513.3|15515.3|15513.3|15515.2|15513.2|2
1631745000000|2021-09-15 22:30:00|15515.7|15513.7|15515.5|15513.5|15515.7|15513.7|15515.5|15513.5|5
1631745010000|2021-09-15 22:30:10|15515.2|15513.2|15515.1|15513.1|15515.2|15513.2|15515.1|15513.1|6
1631745020000|2021-09-15 22:30:20|15515.2|15513.2|15515.1|15513.1|15515.2|15513.2|15515.1|15513.1|2
1631745030000|2021-09-15 22:30:30|15515.2|15513.2|15515.1|15513.1|15515.2|15513.2|15515.1|15513.1|2
1631745040000|2021-09-15 22:30:40|||||||||2
1631745050000|2021-09-15 22:30:50|15514.6|15512.6|15514.6|15512.6|15514.6|15512.6|15514.6|15512.6|15
1631745060000|2021-09-15 22:31:00|||||||||3
1631745080000|2021-09-15 22:31:20|15514.7|15512.7|15514.6|15512.6|15514.7|15512.7|15514.6|15512.6|1
1631745090000|2021-09-15 22:31:30|15514.5|15512.5|15514.8|15512.8|15514.8|15512.8|15514.5|15512.5|5
1631745110000|2021-09-15 22:31:50|15515|15513|15514.7|15512.7|15515|15513|15514.7|15512.7|2
1631745120000|2021-09-15 22:32:00|15514.6|15512.6|15514.6|15512.6|15514.6|15512.6|15514.6|15512.6|4
1631745140000|2021-09-15 22:32:20|||||||||1
1631745150000|2021-09-15 22:32:30|15514.5|15512.5|15513.6|15511.6|15514.5|15512.5|15513.6|15511.6|19
1631745160000|2021-09-15 22:32:40|||||||||1
1631745180000|2021-09-15 22:33:00|15513.5|15511.5|15513.7|15511.7|15513.7|15511.7|15513.5|15511.5|3
1631745190000|2021-09-15 22:33:10|15513.6|15511.6|15513.6|15511.6|15513.6|15511.6|15513.6|15511.6|1
1631745200000|2021-09-15 22:33:20|15513.5|15511.5|15513.3|15511.3|15513.5|15511.5|15513.3|15511.3|3
1631745220000|2021-09-15 22:33:40|||||||||3
1631745230000|2021-09-15 22:33:50|15513.2|15511.2|15513.2|15511.2|15513.2|15511.2|15513.2|15511.2|1
1631745240000|2021-09-15 22:34:00|15513.1|15511.1|15512.6|15510.6|15513.2|15511.2|15512.6|15510.6|8
1631745250000|2021-09-15 22:34:10|15512.3|15510.3|15512.5|15510.5|15512.5|15510.5|15512.1|15510.1|9
1631745260000|2021-09-15 22:34:20|15512.3|15510.3|15512.3|15510.3|15512.3|15510.3|15512.3|15510.3|1
1631745270000|2021-09-15 22:34:30|15512.2|15510.2|15512.1|15510.1|15512.2|15510.2|15512.1|15510.1|0
1631745280000|2021-09-15 22:34:40|15512.2|15510.2|15512.1|15510.1|15512.2|15510.2|15512.1|15510.1|6
1631745290000|2021-09-15 22:34:50|15512|15510|15512.1|15510.1|15512.1|15510.1|15511.7|15509.7|13
1631745300000|2021-09-15 22:35:00|15512.2|15510.2|15511.8|15509.8|15512.3|15510.3|15511.7|15509.7|12
1631745310000|2021-09-15 22:35:10|15511.6|15509.6|15511.6|15509.6|15511.7|15509.7|15511.6|15509.6|4
1631745320000|2021-09-15 22:35:20|15511.5|15509.5|15511.8|15509.8|15511.8|15509.8|15511.3|15509.3|9
1631745330000|2021-09-15 22:35:30|15512.1|15510.1|15512.1|15510.1|15512.1|15510.1|15512.1|15510.1|1
1631745340000|2021-09-15 22:35:40|15511.8|15509.8|15511.6|15509.6|15511.8|15509.8|15511.6|15509.6|9
1631745370000|2021-09-15 22:36:10|15510|15508|15510.3|15508.3|15510.3|15508.3|15509.6|15507.6|42
1631745380000|2021-09-15 22:36:20|15510.5|15508.5|15511.6|15509.6|15511.6|15509.6|15510.5|15508.5|10
1631745390000|2021-09-15 22:36:30|15511.5|15509.5|15511.5|15509.5|15511.5|15509.5|15511.5|15509.5|1
1631745400000|2021-09-15 22:36:40|15511.6|15509.6|15511.6|15509.6|15511.6|15509.6|15511.6|15509.6|2
1631745410000|2021-09-15 22:36:50|15511.5|15509.5|15511.3|15509.3|15511.6|15509.6|15511.3|15509.3|2
1631745420000|2021-09-15 22:37:00|15510.8|15508.8|15510.7|15508.7|15510.8|15508.8|15510.7|15508.7|1
1631745430000|2021-09-15 22:37:10|15510.8|15508.8|15511.3|15509.3|15511.3|15509.3|15510.7|15508.7|8
1631745450000|2021-09-15 22:37:30|15511.2|15509.2|15511.2|15509.2|15511.2|15509.2|15511.2|15509.2|0
1631745460000|2021-09-15 22:37:40|15511.1|15509.1|15510.7|15508.7|15511.1|15509.1|15510.7|15508.7|4
1631745480000|2021-09-15 22:38:00|15510.6|15508.6|15510.2|15508.2|15510.6|15508.6|15510.2|15508.2|12
1631745490000|2021-09-15 22:38:10|15510.1|15508.1|15509.6|15507.6|15510.1|15508.1|15509.6|15507.6|8
1631745500000|2021-09-15 22:38:20|15509.7|15507.7|15510.3|15508.3|15510.6|15508.6|15509.7|15507.7|9
1631745510000|2021-09-15 22:38:30|15510.7|15508.7|15510.6|15508.6|15510.7|15508.7|15510.5|15508.5|5
1631745520000|2021-09-15 22:38:40|15510.7|15508.7|15510.8|15508.8|15510.8|15508.8|15510.6|15508.6|1
1631745530000|2021-09-15 22:38:50|15510.7|15508.7|15511.3|15509.3|15511.3|15509.3|15510.7|15508.7|2
1631745540000|2021-09-15 22:39:00|15511.2|15509.2|15511.2|15509.2|15511.2|15509.2|15511.2|15509.2|0
1631745550000|2021-09-15 22:39:10|15511|15509|15511|15509|15511.1|15509.1|15510.8|15508.8|5
1631745560000|2021-09-15 22:39:20|15510.8|15508.8|15510.8|15508.8|15510.8|15508.8|15510.8|15508.8|1
1631745570000|2021-09-15 22:39:30|15510.7|15508.7|15510.5|15508.5|15510.7|15508.7|15510.5|15508.5|5
1631745580000|2021-09-15 22:39:40|15510.3|15508.3|15510.2|15508.2|15510.3|15508.3|15510.1|15508.1|7
1631745590000|2021-09-15 22:39:50|15510.3|15508.3|15510.5|15508.5|15510.5|15508.5|15510.3|15508.3|3
1631745600000|2021-09-15 22:40:00|15510.3|15508.3|15510.3|15508.3|15510.3|15508.3|15510.3|15508.3|5
1631745610000|2021-09-15 22:40:10|15510|15508|15510|15508|15510|15508|15510|15508|2
1631745620000|2021-09-15 22:40:20|15509.8|15507.8|15509.7|15507.7|15509.8|15507.8|15509.7|15507.7|3
1631745630000|2021-09-15 22:40:30|15509.8|15507.8|15510|15508|15510|15508|15509.8|15507.8|3
1631745640000|2021-09-15 22:40:40|15509.8|15507.8|15509.7|15507.7|15509.8|15507.8|15509.7|15507.7|2
1631745650000|2021-09-15 22:40:50|15509.8|15507.8|15511.3|15509.3|15511.3|15509.3|15509.8|15507.8|5
1631745660000|2021-09-15 22:41:00|15511.5|15509.5|15512|15510|15512|15510|15511.5|15509.5|4
1631745670000|2021-09-15 22:41:10|15512.1|15510.1|15512.3|15510.3|15512.5|15510.5|15512.1|15510.1|3
1631745690000|2021-09-15 22:41:30|15512.2|15510.2|15511.8|15509.8|15512.2|15510.2|15511.8|15509.8|11
1631745700000|2021-09-15 22:41:40|15511.7|15509.7|15511.6|15509.6|15511.7|15509.7|15511.6|15509.6|1
1631745710000|2021-09-15 22:41:50|15511.7|15509.7|15511.6|15509.6|15511.7|15509.7|15511.6|15509.6|2
1631745720000|2021-09-15 22:42:00|||||||||1
1631745730000|2021-09-15 22:42:10|15511.5|15509.5|15511.5|15509.5|15511.6|15509.6|15511.5|15509.5|25
1631745740000|2021-09-15 22:42:20|15511.6|15509.6|15511.6|15509.6|15511.6|15509.6|15511.5|15509.5|4
1631745750000|2021-09-15 22:42:30|15511.5|15509.5|15511.5|15509.5|15511.5|15509.5|15511.5|15509.5|1
1631745760000|2021-09-15 22:42:40|15511.3|15509.3|15511.3|15509.3|15511.3|15509.3|15511.3|15509.3|0
1631745770000|2021-09-15 22:42:50|15511.5|15509.5|15511.2|15509.2|15511.5|15509.5|15511|15509|6
1631745780000|2021-09-15 22:43:00|15511.1|15509.1|15511.1|15509.1|15511.1|15509.1|15511.1|15509.1|2
1631745790000|2021-09-15 22:43:10|15511.2|15509.2|15511.2|15509.2|15511.2|15509.2|15511.2|15509.2|0
1631745800000|2021-09-15 22:43:20|15511.6|15509.6|15511.6|15509.6|15511.6|15509.6|15511.6|15509.6|8
1631745830000|2021-09-15 22:43:50|15511.5|15509.5|15511.5|15509.5|15511.5|15509.5|15511.5|15509.5|1
1631745840000|2021-09-15 22:44:00|15511.6|15509.6|15511.2|15509.2|15511.7|15509.7|15511.2|15509.2|2
1631745850000|2021-09-15 22:44:10|15511.3|15509.3|15511.6|15509.6|15511.6|15509.6|15511.3|15509.3|1
1631745860000|2021-09-15 22:44:20|15511.1|15509.1|15511.1|15509.1|15511.1|15509.1|15511.1|15509.1|4
1631745870000|2021-09-15 22:44:30|15511|15509|15511.3|15509.3|15511.3|15509.3|15511|15509|3
1631745880000|2021-09-15 22:44:40|15511.5|15509.5|15511.5|15509.5|15511.5|15509.5|15511.5|15509.5|0
1631745890000|2021-09-15 22:44:50|15512.2|15510.2|15512.3|15510.3|15512.3|15510.3|15512.2|15510.2|7
1631745900000|2021-09-15 22:45:00|15512.5|15510.5|15513.6|15511.6|15513.6|15511.6|15512.5|15510.5|11
1631745910000|2021-09-15 22:45:10|15513.5|15511.5|15513.6|15511.6|15513.6|15511.6|15513.5|15511.5|1
1631745920000|2021-09-15 22:45:20|15513.2|15511.2|15512.7|15510.7|15513.5|15511.5|15512.6|15510.6|29
1631745930000|2021-09-15 22:45:30|15512.8|15510.8|15512.8|15510.8|15513.1|15511.1|15512.8|15510.8|2
1631745940000|2021-09-15 22:45:40|15512.7|15510.7|15512.3|15510.3|15512.7|15510.7|15512.3|15510.3|7
1631745960000|2021-09-15 22:46:00|||||||||1
1631745970000|2021-09-15 22:46:10|15512.2|15510.2|15512.6|15510.6|15512.6|15510.6|15511.8|15509.8|9
1631745980000|2021-09-15 22:46:20|15512.7|15510.7|15512.7|15510.7|15512.7|15510.7|15512.7|15510.7|6
1631745990000|2021-09-15 22:46:30|15512.6|15510.6|15513.6|15511.6|15514.1|15512.1|15512.6|15510.6|19
1631746000000|2021-09-15 22:46:40|15513.7|15511.7|15513.8|15511.8|15514.1|15512.1|15513.7|15511.7|4
1631746010000|2021-09-15 22:46:50|15514|15512|15513.5|15511.5|15514|15512|15513.5|15511.5|5
1631746030000|2021-09-15 22:47:10|15513.3|15511.3|15513.3|15511.3|15513.3|15511.3|15513.3|15511.3|2
1631746040000|2021-09-15 22:47:20|15513.2|15511.2|15512.6|15510.6|15513.2|15511.2|15512.6|15510.6|17
1631746050000|2021-09-15 22:47:30|15512.5|15510.5|15512.2|15510.2|15512.6|15510.6|15512.2|15510.2|1
1631746060000|2021-09-15 22:47:40|15511.8|15509.8|15511.8|15509.8|15511.8|15509.8|15511.8|15509.8|2
1631746070000|2021-09-15 22:47:50|15511.7|15509.7|15511.7|15509.7|15511.7|15509.7|15511.7|15509.7|0
1631746080000|2021-09-15 22:48:00|15511.6|15509.6|15512|15510|15512|15510|15511.6|15509.6|7
1631746110000|2021-09-15 22:48:30|15512.1|15510.1|15512.1|15510.1|15512.1|15510.1|15512.1|15510.1|2
1631746120000|2021-09-15 22:48:40|15512.2|15510.2|15513.1|15511.1|15513.1|15511.1|15512.1|15510.1|7
1631746130000|2021-09-15 22:48:50|||||||||4
1631746140000|2021-09-15 22:49:00|15512.6|15510.6|15512.6|15510.6|15512.6|15510.6|15512.5|15510.5|3
1631746150000|2021-09-15 22:49:10|15512.5|15510.5|15512.5|15510.5|15512.5|15510.5|15512.5|15510.5|0
1631746170000|2021-09-15 22:49:30|15512.6|15510.6|15512.3|15510.3|15512.6|15510.6|15512.3|15510.3|0
1631746200000|2021-09-15 22:50:00|15512.2|15510.2|15512.3|15510.3|15512.3|15510.3|15512.2|15510.2|3
1631746230000|2021-09-15 22:50:30|15512.2|15510.2|15512.3|15510.3|15512.3|15510.3|15512.1|15510.1|1
1631746290000|2021-09-15 22:51:30|15512.2|15510.2|15512.1|15510.1|15512.3|15510.3|15512.1|15510.1|0
1631746300000|2021-09-15 22:51:40|15512.3|15510.3|15512.1|15510.1|15512.3|15510.3|15512.1|15510.1|8
1631746310000|2021-09-15 22:51:50|15512.2|15510.2|15512.1|15510.1|15512.2|15510.2|15512.1|15510.1|2
1631746320000|2021-09-15 22:52:00|15512.2|15510.2|15512.2|15510.2|15512.3|15510.3|15512.2|15510.2|1
1631746330000|2021-09-15 22:52:10|15512.3|15510.3|15512.3|15510.3|15512.3|15510.3|15512.3|15510.3|0
1631746340000|2021-09-15 22:52:20|15512.2|15510.2|15511.6|15509.6|15512.2|15510.2|15511.6|15509.6|5
1631746350000|2021-09-15 22:52:30|||||||||1
1631746360000|2021-09-15 22:52:40|15511.2|15509.2|15511.2|15509.2|15511.2|15509.2|15511.2|15509.2|2
1631746370000|2021-09-15 22:52:50|15511.1|15509.1|15511.1|15509.1|15511.1|15509.1|15511.1|15509.1|1
1631746380000|2021-09-15 22:53:00|15511.2|15509.2|15511.2|15509.2|15511.2|15509.2|15511.2|15509.2|0
1631746390000|2021-09-15 22:53:10|15512|15510|15512.1|15510.1|15512.1|15510.1|15512|15510|4
1631746400000|2021-09-15 22:53:20|15512.2|15510.2|15512.1|15510.1|15512.3|15510.3|15512.1|15510.1|2
1631746410000|2021-09-15 22:53:30|15512.5|15510.5|15512.8|15510.8|15512.8|15510.8|15512.5|15510.5|5
1631746420000|2021-09-15 22:53:40|15513|15511|15512.8|15510.8|15513|15511|15512.8|15510.8|1
1631746440000|2021-09-15 22:54:00|15512.7|15510.7|15512.3|15510.3|15512.8|15510.8|15512.3|15510.3|4
1631746450000|2021-09-15 22:54:10|15512.5|15510.5|15512.5|15510.5|15512.5|15510.5|15512.5|15510.5|1
1631746470000|2021-09-15 22:54:30|15512.1|15510.1|15512.1|15510.1|15512.1|15510.1|15512.1|15510.1|2
1631746480000|2021-09-15 22:54:40|15512|15510|15511.6|15509.6|15512|15510|15511.6|15509.6|0
1631746490000|2021-09-15 22:54:50|||||||||1
1631746520000|2021-09-15 22:55:20|15511.5|15509.5|15511.1|15509.1|15511.5|15509.5|15511.1|15509.1|3
1631746530000|2021-09-15 22:55:30|15511.2|15509.2|15511.3|15509.3|15511.3|15509.3|15511.2|15509.2|4
1631746540000|2021-09-15 22:55:40|15511.1|15509.1|15512|15510|15512.1|15510.1|15511.1|15509.1|4
1631746550000|2021-09-15 22:55:50|15512.1|15510.1|15512.1|15510.1|15512.1|15510.1|15512.1|15510.1|0
1631746560000|2021-09-15 22:56:00|15512.6|15510.6|15512.6|15510.6|15512.6|15510.6|15512.6|15510.6|3
1631746580000|2021-09-15 22:56:20|15512.7|15510.7|15512.7|15510.7|15512.7|15510.7|15512.7|15510.7|1
1631746590000|2021-09-15 22:56:30|15513|15511|15513|15511|15513.1|15511.1|15513|15511|1
1631746600000|2021-09-15 22:56:40|15512.8|15510.8|15512.7|15510.7|15512.8|15510.8|15512.7|15510.7|3
1631746610000|2021-09-15 22:56:50|15512.8|15510.8|15512.7|15510.7|15512.8|15510.8|15512.7|15510.7|0
1631746620000|2021-09-15 22:57:00|15512.6|15510.6|15512.8|15510.8|15512.8|15510.8|15512.6|15510.6|2
1631746630000|2021-09-15 22:57:10|15512.7|15510.7|15512.8|15510.8|15512.8|15510.8|15512.7|15510.7|0
1631746640000|2021-09-15 22:57:20|||||||||1
1631746650000|2021-09-15 22:57:30|15512.7|15510.7|15512.6|15510.6|15512.8|15510.8|15512.6|15510.6|1
1631746660000|2021-09-15 22:57:40|15512.5|15510.5|15512.5|15510.5|15512.5|15510.5|15512.5|15510.5|0
1631746670000|2021-09-15 22:57:50|15512.6|15510.6|15512.6|15510.6|15512.6|15510.6|15512.6|15510.6|1
1631746680000|2021-09-15 22:58:00|15512.7|15510.7|15512.7|15510.7|15512.8|15510.8|15512.7|15510.7|1
1631746690000|2021-09-15 22:58:10|15512.8|15510.8|15513.1|15511.1|15513.1|15511.1|15512.8|15510.8|1
1631746720000|2021-09-15 22:58:40|15512.8|15510.8|15512.6|15510.6|15512.8|15510.8|15512.6|15510.6|2
1631746730000|2021-09-15 22:58:50|15512.7|15510.7|15512.6|15510.6|15513|15511|15512.6|15510.6|14
1631746740000|2021-09-15 22:59:00|15512.5|15510.5|15512.5|15510.5|15512.5|15510.5|15512.5|15510.5|0
1631746760000|2021-09-15 22:59:20|15512.3|15510.3|15512.1|15510.1|15512.3|15510.3|15512.1|15510.1|4
1631746770000|2021-09-15 22:59:30|15512.2|15510.2|15512.3|15510.3|15512.3|15510.3|15512.2|15510.2|1
1631746800000|2021-09-15 23:00:00|15512|15510|15511.7|15509.7|15512|15510|15511.6|15509.6|9
1631746810000|2021-09-15 23:00:10|15511.6|15509.6|15511.6|15509.6|15511.6|15509.6|15511.6|15509.6|1
1631746820000|2021-09-15 23:00:20|15511.5|15509.5|15511.6|15509.6|15511.6|15509.6|15511.5|15509.5|0
1631746830000|2021-09-15 23:00:30|15511.7|15509.7|15511.7|15509.7|15511.7|15509.7|15511.7|15509.7|0
1631746840000|2021-09-15 23:00:40|15511.6|15509.6|15511.7|15509.7|15511.7|15509.7|15511.6|15509.6|6
1631746850000|2021-09-15 23:00:50|15511.8|15509.8|15511.8|15509.8|15511.8|15509.8|15511.8|15509.8|2
1631746860000|2021-09-15 23:01:00|15512|15510|15511.5|15509.5|15512.1|15510.1|15511.5|15509.5|16
1631746870000|2021-09-15 23:01:10|15511.3|15509.3|15511.2|15509.2|15511.3|15509.3|15511.2|15509.2|3
1631746880000|2021-09-15 23:01:20|15511.1|15509.1|15511.1|15509.1|15511.1|15509.1|15511.1|15509.1|1
1631746900000|2021-09-15 23:01:40|15510.5|15508.5|15510.1|15508.1|15510.5|15508.5|15510|15508|15
1631746910000|2021-09-15 23:01:50|15510|15508|15508.2|15506.2|15510|15508|15508.2|15506.2|43
1631746920000|2021-09-15 23:02:00|15508.1|15506.1|15508.6|15506.6|15508.6|15506.6|15508.1|15506.1|8
1631746930000|2021-09-15 23:02:10|15508.7|15506.7|15508.6|15506.6|15508.7|15506.7|15508.5|15506.5|4
1631746940000|2021-09-15 23:02:20|15508.7|15506.7|15508.3|15506.3|15508.7|15506.7|15508.3|15506.3|9
1631746950000|2021-09-15 23:02:30|15508.5|15506.5|15508.1|15506.1|15508.5|15506.5|15507.6|15505.6|43
1631746960000|2021-09-15 23:02:40|15507.8|15505.8|15507.1|15505.1|15507.8|15505.8|15507.1|15505.1|16
1631746970000|2021-09-15 23:02:50|15506.8|15504.8|15506.8|15504.8|15507|15505|15506.7|15504.7|19
1631746980000|2021-09-15 23:03:00|15507|15505|15507.1|15505.1|15507.5|15505.5|15506.8|15504.8|16
1631746990000|2021-09-15 23:03:10|15507.2|15505.2|15506.8|15504.8|15507.2|15505.2|15506.7|15504.7|8
1631747000000|2021-09-15 23:03:20|||||||||2
1631747010000|2021-09-15 23:03:30|15507|15505|15507.1|15505.1|15507.1|15505.1|15507|15505|3
1631747020000|2021-09-15 23:03:40|||||||||1
1631747030000|2021-09-15 23:03:50|15507.2|15505.2|15506.3|15504.3|15507.2|15505.2|15506.1|15504.1|18
1631747040000|2021-09-15 23:04:00|15506.2|15504.2|15506.8|15504.8|15506.8|15504.8|15506.1|15504.1|21
1631747050000|2021-09-15 23:04:10|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|1
1631747060000|2021-09-15 23:04:20|15506.5|15504.5|15506.3|15504.3|15506.6|15504.6|15506.3|15504.3|6
1631747070000|2021-09-15 23:04:30|15506.6|15504.6|15506.3|15504.3|15506.6|15504.6|15506.3|15504.3|3
1631747080000|2021-09-15 23:04:40|15506.6|15504.6|15506.8|15504.8|15506.8|15504.8|15506.6|15504.6|3
1631747090000|2021-09-15 23:04:50|15507|15505|15507.6|15505.6|15507.6|15505.6|15507|15505|5
1631747100000|2021-09-15 23:05:00|15507.8|15505.8|15507.7|15505.7|15507.8|15505.8|15507.7|15505.7|4
1631747110000|2021-09-15 23:05:10|15507.5|15505.5|15507.6|15505.6|15507.7|15505.7|15507.5|15505.5|3
1631747120000|2021-09-15 23:05:20|15507.5|15505.5|15506.8|15504.8|15507.5|15505.5|15506.8|15504.8|4
1631747130000|2021-09-15 23:05:30|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|15506.5|15504.5|3
1631747140000|2021-09-15 23:05:40|15506.5|15504.5|15506.2|15504.2|15506.5|15504.5|15506.2|15504.2|1
1631747150000|2021-09-15 23:05:50|15506.3|15504.3|15506.6|15504.6|15506.6|15504.6|15506.3|15504.3|1
1631747160000|2021-09-15 23:06:00|15506.5|15504.5|15506.5|15504.5|15506.7|15504.7|15506.5|15504.5|2
1631747170000|2021-09-15 23:06:10|15506.3|15504.3|15507.1|15505.1|15507.1|15505.1|15506.3|15504.3|5
1631747180000|2021-09-15 23:06:20|15507.2|15505.2|15506.8|15504.8|15507.2|15505.2|15506.8|15504.8|1
1631747190000|2021-09-15 23:06:30|15506.7|15504.7|15506.7|15504.7|15506.7|15504.7|15506.7|15504.7|0
1631747200000|2021-09-15 23:06:40|15506.6|15504.6|15507.1|15505.1|15507.1|15505.1|15506.6|15504.6|1
1631747220000|2021-09-15 23:07:00|15507.6|15505.6|15507|15505|15507.6|15505.6|15507|15505|9
1631747230000|2021-09-15 23:07:10|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|1
1631747240000|2021-09-15 23:07:20|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|15506.5|15504.5|4
1631747250000|2021-09-15 23:07:30|15506.5|15504.5|15506.2|15504.2|15506.6|15504.6|15506.2|15504.2|0
1631747260000|2021-09-15 23:07:40|15506.1|15504.1|15506.1|15504.1|15506.5|15504.5|15506|15504|13
1631747270000|2021-09-15 23:07:50|15505.8|15503.8|15505.8|15503.8|15505.8|15503.8|15505.6|15503.6|4
1631747280000|2021-09-15 23:08:00|15505.7|15503.7|15504.8|15502.8|15505.8|15503.8|15504.7|15502.7|28
1631747290000|2021-09-15 23:08:10|15504.7|15502.7|15504.6|15502.6|15505.2|15503.2|15504.6|15502.6|19
1631747300000|2021-09-15 23:08:20|15504.5|15502.5|15504.7|15502.7|15504.7|15502.7|15504.5|15502.5|2
1631747310000|2021-09-15 23:08:30|15504.8|15502.8|15505.1|15503.1|15505.2|15503.2|15504.8|15502.8|9
1631747320000|2021-09-15 23:08:40|15505.8|15503.8|15506.3|15504.3|15506.5|15504.5|15505.8|15503.8|8
1631747330000|2021-09-15 23:08:50|15506.5|15504.5|15506.3|15504.3|15506.5|15504.5|15506.3|15504.3|1
1631747340000|2021-09-15 23:09:00|15506.5|15504.5|15507.1|15505.1|15507.1|15505.1|15506.5|15504.5|12
1631747350000|2021-09-15 23:09:10|15507|15505|15507.1|15505.1|15507.1|15505.1|15507|15505|2
1631747360000|2021-09-15 23:09:20|15507|15505|15507.1|15505.1|15507.2|15505.2|15507|15505|2
1631747370000|2021-09-15 23:09:30|15506.8|15504.8|15507.3|15505.3|15507.3|15505.3|15506.8|15504.8|7
1631747380000|2021-09-15 23:09:40|15507.2|15505.2|15507.1|15505.1|15507.2|15505.2|15507.1|15505.1|1
1631747410000|2021-09-15 23:10:10|15507.2|15505.2|15507.2|15505.2|15507.2|15505.2|15507.2|15505.2|0
1631747420000|2021-09-15 23:10:20|15507.8|15505.8|15508|15506|15508.1|15506.1|15507.8|15505.8|23
1631747430000|2021-09-15 23:10:30|15507.8|15505.8|15508|15506|15508|15506|15507.8|15505.8|0
1631747440000|2021-09-15 23:10:40|15507.7|15505.7|15508.1|15506.1|15508.1|15506.1|15507.7|15505.7|9
1631747450000|2021-09-15 23:10:50|15508|15506|15508.6|15506.6|15508.6|15506.6|15508|15506|8
1631747460000|2021-09-15 23:11:00|15508.7|15506.7|15508.2|15506.2|15508.7|15506.7|15508.2|15506.2|4
1631747470000|2021-09-15 23:11:10|15508.3|15506.3|15507.7|15505.7|15508.5|15506.5|15507.7|15505.7|5
1631747490000|2021-09-15 23:11:30|15507.8|15505.8|15507.6|15505.6|15507.8|15505.8|15507.5|15505.5|2
1631747500000|2021-09-15 23:11:40|15507.5|15505.5|15507.5|15505.5|15507.5|15505.5|15507.5|15505.5|0
1631747510000|2021-09-15 23:11:50|15507.3|15505.3|15507.3|15505.3|15507.3|15505.3|15507.3|15505.3|0
1631747520000|2021-09-15 23:12:00|15507.5|15505.5|15507.3|15505.3|15507.5|15505.5|15507.3|15505.3|2
1631747530000|2021-09-15 23:12:10|15507.2|15505.2|15507.2|15505.2|15507.2|15505.2|15507.2|15505.2|0
1631747540000|2021-09-15 23:12:20|15507.1|15505.1|15506.2|15504.2|15507.1|15505.1|15506.2|15504.2|19
1631747550000|2021-09-15 23:12:30|15506.5|15504.5|15506.1|15504.1|15506.5|15504.5|15506.1|15504.1|11
1631747560000|2021-09-15 23:12:40|15506|15504|15506|15504|15506.1|15504.1|15506|15504|1
1631747580000|2021-09-15 23:13:00|15506.5|15504.5|15506.6|15504.6|15506.6|15504.6|15506.3|15504.3|6
1631747590000|2021-09-15 23:13:10|15506.5|15504.5|15506.5|15504.5|15506.5|15504.5|15506.5|15504.5|0
1631747600000|2021-09-15 23:13:20|15506.7|15504.7|15506.5|15504.5|15506.7|15504.7|15506.5|15504.5|2
1631747620000|2021-09-15 23:13:40|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|0
1631747640000|2021-09-15 23:14:00|15506.1|15504.1|15506|15504|15506.2|15504.2|15506|15504|4
1631747660000|2021-09-15 23:14:20|15506.1|15504.1|15506.1|15504.1|15506.2|15504.2|15506|15504|2
1631747680000|2021-09-15 23:14:40|15506|15504|15506.1|15504.1|15506.1|15504.1|15506|15504|1
1631747690000|2021-09-15 23:14:50|15506.2|15504.2|15506.3|15504.3|15506.3|15504.3|15506.2|15504.2|1
1631747700000|2021-09-15 23:15:00|15506.2|15504.2|15506.1|15504.1|15506.3|15504.3|15506.1|15504.1|4
1631747710000|2021-09-15 23:15:10|15506|15504|15505.8|15503.8|15506|15504|15505.8|15503.8|2
1631747720000|2021-09-15 23:15:20|15506|15504|15506.3|15504.3|15506.3|15504.3|15506|15504|3
1631747730000|2021-09-15 23:15:30|15506.5|15504.5|15506.5|15504.5|15506.5|15504.5|15506.5|15504.5|0
1631747740000|2021-09-15 23:15:40|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|3
1631747750000|2021-09-15 23:15:50|15506.5|15504.5|15506.6|15504.6|15506.6|15504.6|15506.5|15504.5|0
1631747760000|2021-09-15 23:16:00|15506.5|15504.5|15506.6|15504.6|15506.6|15504.6|15506.5|15504.5|2
1631747780000|2021-09-15 23:16:20|15506.7|15504.7|15506.7|15504.7|15506.7|15504.7|15506.7|15504.7|0
1631747790000|2021-09-15 23:16:30|15506.6|15504.6|15507.5|15505.5|15508|15506|15506.6|15504.6|25
1631747800000|2021-09-15 23:16:40|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|3
1631747810000|2021-09-15 23:16:50|15507.7|15505.7|15507.7|15505.7|15507.7|15505.7|15507.7|15505.7|9
1631747820000|2021-09-15 23:17:00|15507.8|15505.8|15507.6|15505.6|15508|15506|15507.5|15505.5|7
1631747840000|2021-09-15 23:17:20|15507.7|15505.7|15508.1|15506.1|15508.1|15506.1|15507.7|15505.7|3
1631747860000|2021-09-15 23:17:40|15508|15506|15508|15506|15508|15506|15508|15506|6
1631747870000|2021-09-15 23:17:50|15507.7|15505.7|15507.7|15505.7|15507.7|15505.7|15507.7|15505.7|0
1631747880000|2021-09-15 23:18:00|15508|15506|15508.1|15506.1|15508.7|15506.7|15508|15506|15
1631747910000|2021-09-15 23:18:30|15508.2|15506.2|15508.5|15506.5|15508.5|15506.5|15508.2|15506.2|4
1631747920000|2021-09-15 23:18:40|15508.3|15506.3|15508.3|15506.3|15508.5|15506.5|15508.3|15506.3|0
1631747930000|2021-09-15 23:18:50|15508.5|15506.5|15508.6|15506.6|15508.6|15506.6|15508.5|15506.5|13
1631747950000|2021-09-15 23:19:10|15508.7|15506.7|15509.8|15507.8|15509.8|15507.8|15508.7|15506.7|10
1631747960000|2021-09-15 23:19:20|15509.7|15507.7|15509.8|15507.8|15509.8|15507.8|15509.6|15507.6|7
1631747970000|2021-09-15 23:19:30|15510|15508|15509.7|15507.7|15510.1|15508.1|15509.7|15507.7|6
1631747980000|2021-09-15 23:19:40|15509.8|15507.8|15510.1|15508.1|15510.1|15508.1|15509.8|15507.8|4
1631747990000|2021-09-15 23:19:50|15510.6|15508.6|15510.7|15508.7|15510.7|15508.7|15510.6|15508.6|8
1631748000000|2021-09-15 23:20:00|15510.6|15508.6|15510.1|15508.1|15510.6|15508.6|15510.1|15508.1|10
1631748010000|2021-09-15 23:20:10|15510.2|15508.2|15510.1|15508.1|15510.2|15508.2|15510.1|15508.1|0
1631748030000|2021-09-15 23:20:30|15510|15508|15510.1|15508.1|15510.1|15508.1|15510|15508|3
1631748040000|2021-09-15 23:20:40|15510|15508|15510.1|15508.1|15510.1|15508.1|15510|15508|2
1631748060000|2021-09-15 23:21:00|15510.2|15508.2|15511|15509|15511|15509|15510.2|15508.2|12
1631748070000|2021-09-15 23:21:10|15511.1|15509.1|15511.1|15509.1|15511.2|15509.2|15511.1|15509.1|6
1631748080000|2021-09-15 23:21:20|15511|15509|15510.7|15508.7|15511|15509|15510.7|15508.7|2
1631748110000|2021-09-15 23:21:50|15511.1|15509.1|15511.3|15509.3|15511.5|15509.5|15511.1|15509.1|9
1631748120000|2021-09-15 23:22:00|||||||||1
1631748130000|2021-09-15 23:22:10|15510.7|15508.7|15510.3|15508.3|15510.8|15508.8|15510.3|15508.3|11
1631748140000|2021-09-15 23:22:20|15510.1|15508.1|15510.1|15508.1|15510.1|15508.1|15509.7|15507.7|12
1631748160000|2021-09-15 23:22:40|15510|15508|15509.8|15507.8|15510|15508|15509.8|15507.8|0
1631748170000|2021-09-15 23:22:50|15509.3|15507.3|15509.5|15507.5|15509.5|15507.5|15509.3|15507.3|5
1631748180000|2021-09-15 23:23:00|15509.6|15507.6|15509.7|15507.7|15509.7|15507.7|15509.6|15507.6|5
1631748190000|2021-09-15 23:23:10|15509.8|15507.8|15509.8|15507.8|15509.8|15507.8|15509.8|15507.8|2
1631748210000|2021-09-15 23:23:30|15509.3|15507.3|15509.3|15507.3|15509.3|15507.3|15509.3|15507.3|3
1631748220000|2021-09-15 23:23:40|15509.2|15507.2|15509.1|15507.1|15509.2|15507.2|15509.1|15507.1|2
1631748230000|2021-09-15 23:23:50|15509|15507|15509|15507|15509|15507|15509|15507|0
1631748240000|2021-09-15 23:24:00|15508.8|15506.8|15508.7|15506.7|15508.8|15506.8|15508.7|15506.7|9
1631748250000|2021-09-15 23:24:10|15508.8|15506.8|15508.6|15506.6|15508.8|15506.8|15508.6|15506.6|1
1631748270000|2021-09-15 23:24:30|15508.8|15506.8|15508.7|15506.7|15508.8|15506.8|15508.7|15506.7|7
1631748280000|2021-09-15 23:24:40|||||||||1
1631748290000|2021-09-15 23:24:50|15508.6|15506.6|15508.8|15506.8|15508.8|15506.8|15508.6|15506.6|2
1631748300000|2021-09-15 23:25:00|15508.7|15506.7|15508.7|15506.7|15508.7|15506.7|15508.7|15506.7|1
1631748310000|2021-09-15 23:25:10|15508.6|15506.6|15508.1|15506.1|15508.6|15506.6|15508.1|15506.1|3
1631748320000|2021-09-15 23:25:20|15508|15506|15508.8|15506.8|15508.8|15506.8|15508|15506|3
1631748350000|2021-09-15 23:25:50|15508.6|15506.6|15508.6|15506.6|15508.6|15506.6|15508.5|15506.5|2
1631748370000|2021-09-15 23:26:10|15508.7|15506.7|15508.8|15506.8|15508.8|15506.8|15508.7|15506.7|2
1631748380000|2021-09-15 23:26:20|15509.2|15507.2|15509.6|15507.6|15509.6|15507.6|15509.1|15507.1|8
1631748390000|2021-09-15 23:26:30|15509.5|15507.5|15509.2|15507.2|15509.6|15507.6|15509.2|15507.2|5
1631748420000|2021-09-15 23:27:00|15509.3|15507.3|15509.1|15507.1|15509.6|15507.6|15509.1|15507.1|4
1631748430000|2021-09-15 23:27:10|15509.2|15507.2|15509.2|15507.2|15509.2|15507.2|15509.2|15507.2|2
1631748440000|2021-09-15 23:27:20|15509.3|15507.3|15509.2|15507.2|15509.3|15507.3|15509.2|15507.2|1
1631748450000|2021-09-15 23:27:30|15509.3|15507.3|15509.2|15507.2|15509.3|15507.3|15509.2|15507.2|0
1631748460000|2021-09-15 23:27:40|15509.1|15507.1|15509.2|15507.2|15509.2|15507.2|15509.1|15507.1|0
1631748470000|2021-09-15 23:27:50|15509.1|15507.1|15508.7|15506.7|15509.1|15507.1|15508.7|15506.7|0
1631748480000|2021-09-15 23:28:00|15508.6|15506.6|15508.6|15506.6|15508.7|15506.7|15508.6|15506.6|0
1631748490000|2021-09-15 23:28:10|15508.7|15506.7|15508.7|15506.7|15508.7|15506.7|15508.7|15506.7|0
1631748500000|2021-09-15 23:28:20|15508.8|15506.8|15509.1|15507.1|15509.1|15507.1|15508.8|15506.8|3
1631748510000|2021-09-15 23:28:30|15509|15507|15508.6|15506.6|15509|15507|15508.6|15506.6|1
1631748530000|2021-09-15 23:28:50|15508.5|15506.5|15508.5|15506.5|15508.5|15506.5|15508.5|15506.5|0
1631748540000|2021-09-15 23:29:00|15508.3|15506.3|15508.3|15506.3|15508.3|15506.3|15508.2|15506.2|4
1631748550000|2021-09-15 23:29:10|15508.2|15506.2|15507.7|15505.7|15508.2|15506.2|15507.7|15505.7|7
1631748560000|2021-09-15 23:29:20|15507.8|15505.8|15507.7|15505.7|15507.8|15505.8|15507.7|15505.7|1
1631748570000|2021-09-15 23:29:30|15507.8|15505.8|15508.1|15506.1|15508.7|15506.7|15507.8|15505.8|6
1631748590000|2021-09-15 23:29:50|15508|15506|15508.1|15506.1|15508.1|15506.1|15508|15506|1
1631748600000|2021-09-15 23:30:00|15508.2|15506.2|15508.5|15506.5|15508.6|15506.6|15508.1|15506.1|2
1631748610000|2021-09-15 23:30:10|15508.6|15506.6|15508.6|15506.6|15508.6|15506.6|15508.5|15506.5|5
1631748620000|2021-09-15 23:30:20|15509|15507|15509.1|15507.1|15509.1|15507.1|15509|15507|2
1631748630000|2021-09-15 23:30:30|15509.2|15507.2|15509.2|15507.2|15509.2|15507.2|15509.2|15507.2|2
1631748640000|2021-09-15 23:30:40|||||||||1
1631748670000|2021-09-15 23:31:10|15509.3|15507.3|15509.3|15507.3|15509.3|15507.3|15509.3|15507.3|2
1631748680000|2021-09-15 23:31:20|15509.2|15507.2|15509.2|15507.2|15509.2|15507.2|15509.2|15507.2|0
1631748690000|2021-09-15 23:31:30|15509.1|15507.1|15508.6|15506.6|15509.1|15507.1|15508.6|15506.6|4
1631748700000|2021-09-15 23:31:40|15508.7|15506.7|15509|15507|15509|15507|15508.7|15506.7|2
1631748710000|2021-09-15 23:31:50|15508.8|15506.8|15509.1|15507.1|15509.1|15507.1|15508.8|15506.8|5
1631748720000|2021-09-15 23:32:00|15509.2|15507.2|15509.1|15507.1|15509.3|15507.3|15509|15507|2
1631748730000|2021-09-15 23:32:10|15509|15507|15509|15507|15509|15507|15509|15507|0
1631748740000|2021-09-15 23:32:20|15509.1|15507.1|15509|15507|15509.1|15507.1|15508.8|15506.8|0
1631748750000|2021-09-15 23:32:30|15508.8|15506.8|15508.8|15506.8|15509.1|15507.1|15508.8|15506.8|0
1631748760000|2021-09-15 23:32:40|15508.2|15506.2|15508.1|15506.1|15508.2|15506.2|15508.1|15506.1|15
1631748780000|2021-09-15 23:33:00|15508.2|15506.2|15508.3|15506.3|15508.3|15506.3|15508.2|15506.2|1
1631748790000|2021-09-15 23:33:10|15508.2|15506.2|15508.5|15506.5|15508.5|15506.5|15508.2|15506.2|1
1631748800000|2021-09-15 23:33:20|15508.3|15506.3|15508.3|15506.3|15508.3|15506.3|15508.3|15506.3|0
1631748830000|2021-09-15 23:33:50|15508.5|15506.5|15508.5|15506.5|15508.5|15506.5|15508.5|15506.5|1
1631748840000|2021-09-15 23:34:00|15508.2|15506.2|15508|15506|15508.2|15506.2|15508|15506|3
1631748850000|2021-09-15 23:34:10|15508.1|15506.1|15508.1|15506.1|15508.1|15506.1|15508|15506|5
1631748860000|2021-09-15 23:34:20|15508|15506|15508|15506|15508.1|15506.1|15508|15506|3
1631748870000|2021-09-15 23:34:30|15508.1|15506.1|15508|15506|15508.1|15506.1|15508|15506|1
1631748880000|2021-09-15 23:34:40|15508.1|15506.1|15506.6|15504.6|15508.1|15506.1|15506.6|15504.6|15
1631748890000|2021-09-15 23:34:50|15506.5|15504.5|15505.3|15503.3|15506.5|15504.5|15505.2|15503.2|41
1631748900000|2021-09-15 23:35:00|15505.2|15503.2|15505.2|15503.2|15505.5|15503.5|15505.2|15503.2|5
1631748910000|2021-09-15 23:35:10|15505.3|15503.3|15505.8|15503.8|15506.1|15504.1|15505.2|15503.2|8
1631748920000|2021-09-15 23:35:20|15506|15504|15506.2|15504.2|15506.2|15504.2|15506|15504|3
1631748930000|2021-09-15 23:35:30|15506.1|15504.1|15505.3|15503.3|15506.1|15504.1|15505.3|15503.3|7
1631748940000|2021-09-15 23:35:40|15505.5|15503.5|15505.2|15503.2|15505.6|15503.6|15505.2|15503.2|4
1631748950000|2021-09-15 23:35:50|15505.3|15503.3|15505.6|15503.6|15505.6|15503.6|15505.3|15503.3|3
1631748960000|2021-09-15 23:36:00|15505.5|15503.5|15505.5|15503.5|15505.5|15503.5|15505.5|15503.5|2
1631748990000|2021-09-15 23:36:30|15505.8|15503.8|15506|15504|15506.1|15504.1|15505.8|15503.8|2
1631749000000|2021-09-15 23:36:40|15506.1|15504.1|15506.6|15504.6|15506.6|15504.6|15506.1|15504.1|2
1631749010000|2021-09-15 23:36:50|15506.5|15504.5|15506.5|15504.5|15506.5|15504.5|15506.1|15504.1|4
1631749020000|2021-09-15 23:37:00|15506.7|15504.7|15506.3|15504.3|15506.7|15504.7|15506.3|15504.3|1
1631749030000|2021-09-15 23:37:10|15506.1|15504.1|15506.3|15504.3|15506.6|15504.6|15506.1|15504.1|13
1631749040000|2021-09-15 23:37:20|15506.2|15504.2|15506.3|15504.3|15506.3|15504.3|15506.2|15504.2|0
1631749050000|2021-09-15 23:37:30|15506.5|15504.5|15506.2|15504.2|15506.6|15504.6|15506.2|15504.2|1
1631749060000|2021-09-15 23:37:40|15506.1|15504.1|15506.3|15504.3|15506.3|15504.3|15506.1|15504.1|3
1631749070000|2021-09-15 23:37:50|15506.5|15504.5|15506.1|15504.1|15506.5|15504.5|15506.1|15504.1|1
1631749080000|2021-09-15 23:38:00|15506|15504|15505.8|15503.8|15506|15504|15505.8|15503.8|0
1631749090000|2021-09-15 23:38:10|15505.7|15503.7|15505.8|15503.8|15506.1|15504.1|15505.6|15503.6|10
1631749100000|2021-09-15 23:38:20|15506|15504|15506|15504|15506|15504|15506|15504|0
1631749110000|2021-09-15 23:38:30|15506.1|15504.1|15506.5|15504.5|15506.5|15504.5|15506.1|15504.1|0
1631749120000|2021-09-15 23:38:40|15506.6|15504.6|15507|15505|15507.1|15505.1|15506.6|15504.6|2
1631749130000|2021-09-15 23:38:50|15507.1|15505.1|15506.5|15504.5|15507.1|15505.1|15506.5|15504.5|1
1631749150000|2021-09-15 23:39:10|15506.6|15504.6|15507|15505|15507|15505|15506.6|15504.6|4
1631749160000|2021-09-15 23:39:20|15506.7|15504.7|15508.1|15506.1|15508.1|15506.1|15506.7|15504.7|5
1631749170000|2021-09-15 23:39:30|15508|15506|15507.2|15505.2|15508|15506|15507.1|15505.1|7
1631749180000|2021-09-15 23:39:40|15507.1|15505.1|15507.5|15505.5|15507.6|15505.6|15507.1|15505.1|3
1631749190000|2021-09-15 23:39:50|15507.6|15505.6|15508.3|15506.3|15508.3|15506.3|15507.6|15505.6|1
1631749200000|2021-09-15 23:40:00|15508.5|15506.5|15507.6|15505.6|15508.7|15506.7|15507.6|15505.6|7
1631749210000|2021-09-15 23:40:10|15507.5|15505.5|15507.1|15505.1|15507.5|15505.5|15507|15505|1
1631749220000|2021-09-15 23:40:20|15507.3|15505.3|15507.3|15505.3|15507.3|15505.3|15507.3|15505.3|2
1631749230000|2021-09-15 23:40:30|15507.5|15505.5|15507.3|15505.3|15507.5|15505.5|15507.1|15505.1|2
1631749240000|2021-09-15 23:40:40|15507.6|15505.6|15508.5|15506.5|15508.5|15506.5|15507.6|15505.6|9
1631749250000|2021-09-15 23:40:50|15508.3|15506.3|15507.8|15505.8|15508.3|15506.3|15507.8|15505.8|7
1631749260000|2021-09-15 23:41:00|15508|15506|15508.6|15506.6|15508.6|15506.6|15508|15506|1
1631749270000|2021-09-15 23:41:10|15508.5|15506.5|15507.8|15505.8|15508.5|15506.5|15507.8|15505.8|1
1631749280000|2021-09-15 23:41:20|15507.7|15505.7|15507.8|15505.8|15508.1|15506.1|15507.7|15505.7|3
1631749300000|2021-09-15 23:41:40|15507.7|15505.7|15507.8|15505.8|15507.8|15505.8|15507.7|15505.7|1
1631749310000|2021-09-15 23:41:50|15508.1|15506.1|15507.8|15505.8|15508.1|15506.1|15507.8|15505.8|6
1631749320000|2021-09-15 23:42:00|15508|15506|15508.3|15506.3|15508.3|15506.3|15508|15506|1
1631749330000|2021-09-15 23:42:10|15508.5|15506.5|15509.2|15507.2|15509.2|15507.2|15508.3|15506.3|8
1631749340000|2021-09-15 23:42:20|15509.1|15507.1|15509.6|15507.6|15509.6|15507.6|15509.1|15507.1|3
1631749350000|2021-09-15 23:42:30|15509.5|15507.5|15509.6|15507.6|15509.6|15507.6|15509.5|15507.5|2
1631749370000|2021-09-15 23:42:50|15510.6|15508.6|15510.6|15508.6|15510.6|15508.6|15510.5|15508.5|10
1631749380000|2021-09-15 23:43:00|15510.8|15508.8|15510.8|15508.8|15511|15509|15510.7|15508.7|8
1631749400000|2021-09-15 23:43:20|15510.7|15508.7|15510.6|15508.6|15510.7|15508.7|15510.6|15508.6|3
1631749410000|2021-09-15 23:43:30|15510.3|15508.3|15510.1|15508.1|15510.3|15508.3|15510.1|15508.1|3
1631749420000|2021-09-15 23:43:40|15510.2|15508.2|15510.3|15508.3|15510.3|15508.3|15510.2|15508.2|1
1631749430000|2021-09-15 23:43:50|15510.5|15508.5|15510.3|15508.3|15510.6|15508.6|15510.3|15508.3|3
1631749440000|2021-09-15 23:44:00|15510.2|15508.2|15510.1|15508.1|15510.2|15508.2|15510.1|15508.1|0
1631749450000|2021-09-15 23:44:10|15509.3|15507.3|15509.6|15507.6|15509.6|15507.6|15509.2|15507.2|6
1631749460000|2021-09-15 23:44:20|15509.3|15507.3|15509.3|15507.3|15509.6|15507.6|15509.3|15507.3|2
1631749470000|2021-09-15 23:44:30|15509.5|15507.5|15509.5|15507.5|15509.5|15507.5|15509.5|15507.5|0
1631749480000|2021-09-15 23:44:40|15510|15508|15510.3|15508.3|15510.3|15508.3|15510|15508|4
1631749490000|2021-09-15 23:44:50|15510.5|15508.5|15510.5|15508.5|15510.5|15508.5|15510.5|15508.5|0
1631749500000|2021-09-15 23:45:00|15511.2|15509.2|15512.1|15510.1|15512.2|15510.2|15511.2|15509.2|31
1631749510000|2021-09-15 23:45:10|15512.2|15510.2|15512.5|15510.5|15512.5|15510.5|15512.1|15510.1|3
1631749520000|2021-09-15 23:45:20|15512.6|15510.6|15512|15510|15512.7|15510.7|15511.8|15509.8|14
1631749530000|2021-09-15 23:45:30|15511.8|15509.8|15511.8|15509.8|15511.8|15509.8|15511.8|15509.8|2
1631749540000|2021-09-15 23:45:40|15511.7|15509.7|15511|15509|15512|15510|15510.7|15508.7|3
1631749550000|2021-09-15 23:45:50|15510.8|15508.8|15511|15509|15511|15509|15510.7|15508.7|3
1631749560000|2021-09-15 23:46:00|15510.8|15508.8|15512.1|15510.1|15512.1|15510.1|15510.8|15508.8|2
1631749570000|2021-09-15 23:46:10|15512|15510|15511.3|15509.3|15512|15510|15511.1|15509.1|3
1631749580000|2021-09-15 23:46:20|15511.5|15509.5|15511.3|15509.3|15511.8|15509.8|15511.2|15509.2|13
1631749590000|2021-09-15 23:46:30|15511.5|15509.5|15511.7|15509.7|15511.7|15509.7|15511.3|15509.3|4
1631749600000|2021-09-15 23:46:40|15512|15510|15512.1|15510.1|15512.1|15510.1|15511.8|15509.8|3
1631749610000|2021-09-15 23:46:50|15512.2|15510.2|15512.1|15510.1|15512.2|15510.2|15512.1|15510.1|1
1631749620000|2021-09-15 23:47:00|15511.8|15509.8|15511.6|15509.6|15511.8|15509.8|15511.6|15509.6|1
1631749630000|2021-09-15 23:47:10|15511.5|15509.5|15511.5|15509.5|15511.5|15509.5|15511.5|15509.5|0
1631749640000|2021-09-15 23:47:20|15510.8|15508.8|15510.8|15508.8|15510.8|15508.8|15510.8|15508.8|5
1631749650000|2021-09-15 23:47:30|15510.7|15508.7|15510.8|15508.8|15510.8|15508.8|15510.7|15508.7|2
1631749660000|2021-09-15 23:47:40|15510.7|15508.7|15510.8|15508.8|15510.8|15508.8|15510.6|15508.6|3
1631749680000|2021-09-15 23:48:00|15511|15509|15511|15509|15511|15509|15511|15509|6
1631749690000|2021-09-15 23:48:10|15511.1|15509.1|15511.1|15509.1|15511.1|15509.1|15511.1|15509.1|0
1631749700000|2021-09-15 23:48:20|15511|15509|15510.8|15508.8|15511.1|15509.1|15510.8|15508.8|2
1631749710000|2021-09-15 23:48:30|15510.7|15508.7|15510.7|15508.7|15511|15509|15510.6|15508.6|3
1631749720000|2021-09-15 23:48:40|15510.8|15508.8|15510.3|15508.3|15511|15509|15510.2|15508.2|0
1631749730000|2021-09-15 23:48:50|15510.5|15508.5|15510.2|15508.2|15510.5|15508.5|15510.2|15508.2|0
1631749740000|2021-09-15 23:49:00|15510.1|15508.1|15509.6|15507.6|15510.1|15508.1|15509.5|15507.5|2
1631749750000|2021-09-15 23:49:10|15509.8|15507.8|15509.6|15507.6|15510|15508|15509.5|15507.5|7
1631749770000|2021-09-15 23:49:30|15509.7|15507.7|15509.8|15507.8|15509.8|15507.8|15509.6|15507.6|5
1631749780000|2021-09-15 23:49:40|15510|15508|15510.1|15508.1|15510.1|15508.1|15510|15508|3
1631749790000|2021-09-15 23:49:50|15510.2|15508.2|15510.6|15508.6|15510.6|15508.6|15510.2|15508.2|3
1631749800000|2021-09-15 23:50:00|15510.7|15508.7|15511.1|15509.1|15511.2|15509.2|15510.6|15508.6|2
1631749810000|2021-09-15 23:50:10|15511|15509|15510.3|15508.3|15511|15509|15510.3|15508.3|4
1631749820000|2021-09-15 23:50:20|15510.2|15508.2|15510.3|15508.3|15510.3|15508.3|15510.2|15508.2|0
1631749830000|2021-09-15 23:50:30|15510.2|15508.2|15510.2|15508.2|15510.3|15508.3|15510.2|15508.2|0
1631749840000|2021-09-15 23:50:40|15510.3|15508.3|15510.2|15508.2|15510.3|15508.3|15510.2|15508.2|1
1631749850000|2021-09-15 23:50:50|15510.1|15508.1|15509.8|15507.8|15510.2|15508.2|15509.8|15507.8|0
1631749860000|2021-09-15 23:51:00|15510|15508|15510|15508|15510|15508|15509.8|15507.8|0
1631749870000|2021-09-15 23:51:10|15509.8|15507.8|15510.1|15508.1|15510.2|15508.2|15509.8|15507.8|2
1631749880000|2021-09-15 23:51:20|15510.2|15508.2|15510.3|15508.3|15510.3|15508.3|15510.2|15508.2|1
1631749890000|2021-09-15 23:51:30|||||||||1
1631749900000|2021-09-15 23:51:40|15510.5|15508.5|15510.3|15508.3|15510.5|15508.5|15510.3|15508.3|2
1631749910000|2021-09-15 23:51:50|15510.6|15508.6|15510.3|15508.3|15510.6|15508.6|15510.3|15508.3|3
1631749920000|2021-09-15 23:52:00|15509.7|15507.7|15509.7|15507.7|15509.7|15507.7|15509.7|15507.7|3
1631749930000|2021-09-15 23:52:10|15509.6|15507.6|15509.6|15507.6|15509.6|15507.6|15509.6|15507.6|0
1631749950000|2021-09-15 23:52:30|15509.7|15507.7|15510.1|15508.1|15510.1|15508.1|15509.7|15507.7|1
1631749960000|2021-09-15 23:52:40|15510|15508|15509.7|15507.7|15510|15508|15509.7|15507.7|0
1631749980000|2021-09-15 23:53:00|15509.6|15507.6|15509.6|15507.6|15509.6|15507.6|15509.5|15507.5|2
1631750020000|2021-09-15 23:53:40|15509.5|15507.5|15509.5|15507.5|15509.5|15507.5|15509.5|15507.5|0
1631750030000|2021-09-15 23:53:50|15509.6|15507.6|15509.2|15507.2|15509.6|15507.6|15509.2|15507.2|3
1631750040000|2021-09-15 23:54:00|15509.1|15507.1|15508.8|15506.8|15509.1|15507.1|15508.8|15506.8|7
1631750050000|2021-09-15 23:54:10|15508.7|15506.7|15508.5|15506.5|15508.7|15506.7|15508.3|15506.3|8
1631750070000|2021-09-15 23:54:30|15508.7|15506.7|15508.6|15506.6|15508.7|15506.7|15508.6|15506.6|4
1631750080000|2021-09-15 23:54:40|15508.8|15506.8|15508.6|15506.6|15508.8|15506.8|15508.5|15506.5|5
1631750090000|2021-09-15 23:54:50|15508.5|15506.5|15508.3|15506.3|15508.5|15506.5|15508.2|15506.2|2
1631750100000|2021-09-15 23:55:00|15508.2|15506.2|15508.3|15506.3|15508.5|15506.5|15508.2|15506.2|1
1631750110000|2021-09-15 23:55:10|15508.2|15506.2|15507.6|15505.6|15508.2|15506.2|15507.6|15505.6|6
1631750120000|2021-09-15 23:55:20|15507.7|15505.7|15507.3|15505.3|15507.7|15505.7|15507.2|15505.2|2
1631750130000|2021-09-15 23:55:30|15507.2|15505.2|15507.3|15505.3|15507.3|15505.3|15507.2|15505.2|3
1631750140000|2021-09-15 23:55:40|15507.8|15505.8|15507.8|15505.8|15507.8|15505.8|15507.8|15505.8|2
1631750150000|2021-09-15 23:55:50|15508|15506|15508.1|15506.1|15508.1|15506.1|15508|15506|1
1631750160000|2021-09-15 23:56:00|15508.3|15506.3|15509|15507|15509|15507|15508.3|15506.3|10
1631750170000|2021-09-15 23:56:10|15509.1|15507.1|15509.1|15507.1|15509.2|15507.2|15508.8|15506.8|2
1631750180000|2021-09-15 23:56:20|15509.2|15507.2|15509.6|15507.6|15509.7|15507.7|15509.2|15507.2|10
1631750190000|2021-09-15 23:56:30|15509.5|15507.5|15510.2|15508.2|15510.2|15508.2|15509.5|15507.5|3
1631750200000|2021-09-15 23:56:40|15510.3|15508.3|15510.3|15508.3|15510.6|15508.6|15510.3|15508.3|3
1631750210000|2021-09-15 23:56:50|15510.1|15508.1|15510.1|15508.1|15510.1|15508.1|15510.1|15508.1|2
1631750220000|2021-09-15 23:57:00|15510.2|15508.2|15510.6|15508.6|15510.6|15508.6|15510.1|15508.1|4
1631750230000|2021-09-15 23:57:10|15510.7|15508.7|15510.7|15508.7|15510.7|15508.7|15510.7|15508.7|0
1631750240000|2021-09-15 23:57:20|15510.6|15508.6|15510.5|15508.5|15510.8|15508.8|15510.5|15508.5|0
1631750250000|2021-09-15 23:57:30|15510.6|15508.6|15510.7|15508.7|15510.8|15508.8|15510.6|15508.6|2
1631750260000|2021-09-15 23:57:40|15510.8|15508.8|15510.7|15508.7|15510.8|15508.8|15510.7|15508.7|1
1631750270000|2021-09-15 23:57:50|15510.8|15508.8|15510.8|15508.8|15510.8|15508.8|15510.8|15508.8|0
1631750280000|2021-09-15 23:58:00|15510.6|15508.6|15510.1|15508.1|15510.6|15508.6|15509.3|15507.3|13
1631750290000|2021-09-15 23:58:10|15510|15508|15509.6|15507.6|15510.1|15508.1|15509.3|15507.3|13
1631750300000|2021-09-15 23:58:20|15509.3|15507.3|15510.1|15508.1|15510.1|15508.1|15509.3|15507.3|9
1631750310000|2021-09-15 23:58:30|15510|15508|15510.1|15508.1|15510.1|15508.1|15510|15508|1
1631750320000|2021-09-15 23:58:40|15510|15508|15510.3|15508.3|15510.3|15508.3|15510|15508|1
1631750330000|2021-09-15 23:58:50|15510.1|15508.1|15510.1|15508.1|15510.1|15508.1|15510.1|15508.1|1
1631750340000|2021-09-15 23:59:00|15510|15508|15509.8|15507.8|15510.1|15508.1|15509.7|15507.7|0
1631750350000|2021-09-15 23:59:10|15509.7|15507.7|15509.8|15507.8|15510|15508|15509.7|15507.7|1
1631750360000|2021-09-15 23:59:20|15510|15508|15509.6|15507.6|15510|15508|15509.6|15507.6|1
1631750370000|2021-09-15 23:59:30|15509.7|15507.7|15509.6|15507.6|15509.7|15507.7|15509.6|15507.6|4
1631750380000|2021-09-15 23:59:40|15509.5|15507.5|15509.1|15507.1|15509.5|15507.5|15509.1|15507.1|3
1631750390000|2021-09-15 23:59:50|15509|15507|15509.1|15507.1|15509.1|15507.1|15509|15507|1
1631750400000|2021-09-16 00:00:00|15509|15507|15508.7|15506.7|15509.3|15507.3|15508.3|15506.3|71
1631750410000|2021-09-16 00:00:10|15508.6|15506.6|15505.8|15503.8|15508.6|15506.6|15505.8|15503.8|25
1631750420000|2021-09-16 00:00:20|15505.7|15503.7|15506.1|15504.1|15506.1|15504.1|15504.3|15502.3|69
1631750430000|2021-09-16 00:00:30|15506.3|15504.3|15505.3|15503.3|15506.6|15504.6|15505|15503|32
1631750440000|2021-09-16 00:00:40|15505.2|15503.2|15506|15504|15506.2|15504.2|15505.1|15503.1|14
1631750450000|2021-09-16 00:00:50|15505.8|15503.8|15506.8|15504.8|15507|15505|15505.7|15503.7|18
1631750460000|2021-09-16 00:01:00|15506.7|15504.7|15506.1|15504.1|15507|15505|15506.1|15504.1|13
1631750470000|2021-09-16 00:01:10|15505.5|15503.5|15504.8|15502.8|15505.7|15503.7|15504.8|15502.8|18
1631750480000|2021-09-16 00:01:20|15504.3|15502.3|15504.8|15502.8|15505.3|15503.3|15504.3|15502.3|17
1631750490000|2021-09-16 00:01:30|15504.7|15502.7|15502|15500|15504.7|15502.7|15501.8|15499.8|63
1631750500000|2021-09-16 00:01:40|15502.1|15500.1|15505.1|15503.1|15505.1|15503.1|15501.3|15499.3|36
1631750510000|2021-09-16 00:01:50|15505.2|15503.2|15504.6|15502.6|15505.3|15503.3|15504.1|15502.1|10
1631750520000|2021-09-16 00:02:00|15504.5|15502.5|15507|15505|15507.1|15505.1|15504.3|15502.3|13
1631750530000|2021-09-16 00:02:10|15507.8|15505.8|15508|15506|15508.8|15506.8|15507.5|15505.5|47
1631750540000|2021-09-16 00:02:20|15507.8|15505.8|15507.3|15505.3|15507.8|15505.8|15506.8|15504.8|10
1631750550000|2021-09-16 00:02:30|15507.2|15505.2|15506|15504|15507.2|15505.2|15506|15504|5
1631750560000|2021-09-16 00:02:40|15505.7|15503.7|15506.3|15504.3|15506.6|15504.6|15505.7|15503.7|9
1631750570000|2021-09-16 00:02:50|15506.5|15504.5|15506.5|15504.5|15506.8|15504.8|15506.5|15504.5|5
1631750580000|2021-09-16 00:03:00|15506.3|15504.3|15504.6|15502.6|15506.3|15504.3|15504.6|15502.6|15
1631750590000|2021-09-16 00:03:10|15504.5|15502.5|15505.3|15503.3|15505.3|15503.3|15504.3|15502.3|17
1631750600000|2021-09-16 00:03:20|15505.2|15503.2|15506|15504|15506.1|15504.1|15504.8|15502.8|5
1631750610000|2021-09-16 00:03:30|15505.8|15503.8|15506|15504|15506.6|15504.6|15505.3|15503.3|41
1631750620000|2021-09-16 00:03:40|15505.8|15503.8|15505.1|15503.1|15506.2|15504.2|15505.1|15503.1|29
1631750630000|2021-09-16 00:03:50|15505|15503|15503.7|15501.7|15505|15503|15503.6|15501.6|17
1631750640000|2021-09-16 00:04:00|15503.6|15501.6|15503.2|15501.2|15503.6|15501.6|15502.5|15500.5|13
1631750650000|2021-09-16 00:04:10|15503.1|15501.1|15502.7|15500.7|15503.1|15501.1|15502.5|15500.5|4
1631750660000|2021-09-16 00:04:20|15502.8|15500.8|15502.6|15500.6|15502.8|15500.8|15502.3|15500.3|5
1631750670000|2021-09-16 00:04:30|15503.2|15501.2|15503.2|15501.2|15503.6|15501.6|15503.2|15501.2|3
1631750680000|2021-09-16 00:04:40|15503.3|15501.3|15504.2|15502.2|15504.3|15502.3|15503.2|15501.2|4
1631750690000|2021-09-16 00:04:50|15504.1|15502.1|15504.3|15502.3|15504.7|15502.7|15504.1|15502.1|6
1631750700000|2021-09-16 00:05:00|15504.5|15502.5|15504.6|15502.6|15504.7|15502.7|15503.7|15501.7|17
1631750710000|2021-09-16 00:05:10|15504.7|15502.7|15505.3|15503.3|15505.8|15503.8|15504.6|15502.6|24
1631750720000|2021-09-16 00:05:20|15505.5|15503.5|15506.3|15504.3|15506.5|15504.5|15505.5|15503.5|9
1631750730000|2021-09-16 00:05:30|15506.2|15504.2|15505.6|15503.6|15506.5|15504.5|15505.5|15503.5|7
1631750740000|2021-09-16 00:05:40|15505.5|15503.5|15504.6|15502.6|15505.6|15503.6|15504.6|15502.6|2
1631750750000|2021-09-16 00:05:50|15504.5|15502.5|15502.3|15500.3|15504.6|15502.6|15502.3|15500.3|19
1631750760000|2021-09-16 00:06:00|15502.1|15500.1|15503.1|15501.1|15503.1|15501.1|15502.1|15500.1|11
1631750770000|2021-09-16 00:06:10|15503.3|15501.3|15503.7|15501.7|15503.8|15501.8|15503.2|15501.2|2
1631750780000|2021-09-16 00:06:20|15503.8|15501.8|15504.1|15502.1|15505.2|15503.2|15503.8|15501.8|9
1631750790000|2021-09-16 00:06:30|15504.2|15502.2|15504.3|15502.3|15504.6|15502.6|15504|15502|6
1631750800000|2021-09-16 00:06:40|15504.8|15502.8|15505.1|15503.1|15505.6|15503.6|15504.7|15502.7|9
1631750810000|2021-09-16 00:06:50|15505.5|15503.5|15505.7|15503.7|15505.8|15503.8|15505.3|15503.3|6
1631750820000|2021-09-16 00:07:00|15505.6|15503.6|15505.5|15503.5|15505.8|15503.8|15505.5|15503.5|1
1631750830000|2021-09-16 00:07:10|15505.6|15503.6|15506|15504|15506.1|15504.1|15505.3|15503.3|8
1631750840000|2021-09-16 00:07:20|15506.1|15504.1|15505.8|15503.8|15506.2|15504.2|15505.2|15503.2|3
1631750850000|2021-09-16 00:07:30|15506.1|15504.1|15505|15503|15506.1|15504.1|15504.8|15502.8|3
1631750860000|2021-09-16 00:07:40|15505.1|15503.1|15506|15504|15506|15504|15504.8|15502.8|6
1631750870000|2021-09-16 00:07:50|15506.1|15504.1|15505.3|15503.3|15506.1|15504.1|15505.3|15503.3|15
1631750880000|2021-09-16 00:08:00|15505.2|15503.2|15503.8|15501.8|15505.2|15503.2|15503.6|15501.6|9
1631750890000|2021-09-16 00:08:10|15503.7|15501.7|15504.1|15502.1|15504.6|15502.6|15503.7|15501.7|6
1631750900000|2021-09-16 00:08:20|15504|15502|15503.7|15501.7|15504.2|15502.2|15503.5|15501.5|3
1631750910000|2021-09-16 00:08:30|15503.8|15501.8|15504.6|15502.6|15504.6|15502.6|15503.7|15501.7|1
1631750920000|2021-09-16 00:08:40|15504.7|15502.7|15505.5|15503.5|15506.1|15504.1|15504.7|15502.7|23
1631750930000|2021-09-16 00:08:50|15505.8|15503.8|15506|15504|15506.1|15504.1|15505.7|15503.7|2
1631750940000|2021-09-16 00:09:00|15505.8|15503.8|15506.7|15504.7|15506.8|15504.8|15505.3|15503.3|17
1631750950000|2021-09-16 00:09:10|15506.8|15504.8|15506.2|15504.2|15507|15505|15506.1|15504.1|9
1631750960000|2021-09-16 00:09:20|15506.3|15504.3|15507.5|15505.5|15507.5|15505.5|15506.3|15504.3|12
1631750970000|2021-09-16 00:09:30|15508|15506|15507.8|15505.8|15508.1|15506.1|15507.8|15505.8|5
1631750980000|2021-09-16 00:09:40|15507.7|15505.7|15507|15505|15507.7|15505.7|15506.6|15504.6|4
1631750990000|2021-09-16 00:09:50|15507.1|15505.1|15506.6|15504.6|15507.1|15505.1|15506.3|15504.3|6
1631751000000|2021-09-16 00:10:00|15506.5|15504.5|15505.1|15503.1|15506.6|15504.6|15505.1|15503.1|11
1631751010000|2021-09-16 00:10:10|15505|15503|15504.1|15502.1|15505|15503|15502.7|15500.7|43
1631751020000|2021-09-16 00:10:20|15504.2|15502.2|15503.5|15501.5|15504.6|15502.6|15503.3|15501.3|8
1631751030000|2021-09-16 00:10:30|15503.6|15501.6|15503.8|15501.8|15503.8|15501.8|15503.2|15501.2|3
1631751040000|2021-09-16 00:10:40|15503.7|15501.7|15504.3|15502.3|15504.3|15502.3|15503.7|15501.7|1
1631751050000|2021-09-16 00:10:50|15504.2|15502.2|15505.2|15503.2|15505.5|15503.5|15504.2|15502.2|3
1631751060000|2021-09-16 00:11:00|15505.3|15503.3|15505.5|15503.5|15505.6|15503.6|15505.3|15503.3|4
1631751070000|2021-09-16 00:11:10|15505.3|15503.3|15505.3|15503.3|15505.3|15503.3|15505.3|15503.3|0
1631751080000|2021-09-16 00:11:20|15505.5|15503.5|15505.6|15503.6|15505.6|15503.6|15505.3|15503.3|0
1631751090000|2021-09-16 00:11:30|15505.5|15503.5|15505.5|15503.5|15505.5|15503.5|15504.5|15502.5|5
1631751100000|2021-09-16 00:11:40|15505.3|15503.3|15505.3|15503.3|15505.8|15503.8|15505.2|15503.2|1
1631751110000|2021-09-16 00:11:50|15504.8|15502.8|15504.8|15502.8|15505.1|15503.1|15504.7|15502.7|7
1631751120000|2021-09-16 00:12:00|15505|15503|15504.8|15502.8|15505|15503|15504.6|15502.6|4
1631751130000|2021-09-16 00:12:10|15505.2|15503.2|15505.7|15503.7|15506.1|15504.1|15505.2|15503.2|5
1631751140000|2021-09-16 00:12:20|15505.8|15503.8|15505.3|15503.3|15506.2|15504.2|15504.8|15502.8|3
1631751150000|2021-09-16 00:12:30|15505.5|15503.5|15505.6|15503.6|15505.8|15503.8|15505.3|15503.3|3
1631751160000|2021-09-16 00:12:40|15505.5|15503.5|15506.3|15504.3|15506.6|15504.6|15505.5|15503.5|5
1631751170000|2021-09-16 00:12:50|15506|15504|15506.3|15504.3|15506.5|15504.5|15506|15504|3
1631751180000|2021-09-16 00:13:00|15506.2|15504.2|15505.6|15503.6|15506.3|15504.3|15505.5|15503.5|4
1631751190000|2021-09-16 00:13:10|15505.5|15503.5|15505.2|15503.2|15505.5|15503.5|15505.2|15503.2|1
1631751200000|2021-09-16 00:13:20|15505.1|15503.1|15503.8|15501.8|15505.2|15503.2|15503.8|15501.8|0
1631751210000|2021-09-16 00:13:30|15504.1|15502.1|15504.3|15502.3|15504.7|15502.7|15503.7|15501.7|9
1631751220000|2021-09-16 00:13:40|15504.2|15502.2|15504.7|15502.7|15504.7|15502.7|15504|15502|4
1631751230000|2021-09-16 00:13:50|15504.8|15502.8|15504.7|15502.7|15504.8|15502.8|15504.7|15502.7|0
1631751240000|2021-09-16 00:14:00|15504.6|15502.6|15503.6|15501.6|15504.8|15502.8|15503.6|15501.6|7
1631751250000|2021-09-16 00:14:10|15503.5|15501.5|15503.6|15501.6|15503.6|15501.6|15503.5|15501.5|2
1631751260000|2021-09-16 00:14:20|15503.7|15501.7|15504.3|15502.3|15504.5|15502.5|15503.7|15501.7|4
1631751270000|2021-09-16 00:14:30|15504.2|15502.2|15504.2|15502.2|15504.3|15502.3|15504.2|15502.2|1
1631751280000|2021-09-16 00:14:40|15504.1|15502.1|15503.6|15501.6|15504.1|15502.1|15503.3|15501.3|3
1631751290000|2021-09-16 00:14:50|15503.5|15501.5|15503.6|15501.6|15503.8|15501.8|15503.5|15501.5|4
1631751300000|2021-09-16 00:15:00|15503.8|15501.8|15503|15501|15504.1|15502.1|15503|15501|11
1631751310000|2021-09-16 00:15:10|15502.7|15500.7|15502.8|15500.8|15502.8|15500.8|15502.3|15500.3|30
1631751320000|2021-09-16 00:15:20|15502.7|15500.7|15502.6|15500.6|15502.7|15500.7|15502.5|15500.5|4
1631751330000|2021-09-16 00:15:30|15502.5|15500.5|15503.2|15501.2|15503.3|15501.3|15502.5|15500.5|4
1631751340000|2021-09-16 00:15:40|15503.3|15501.3|15502.7|15500.7|15503.3|15501.3|15502.7|15500.7|3
1631751350000|2021-09-16 00:15:50|15502.8|15500.8|15503.2|15501.2|15503.2|15501.2|15502.6|15500.6|14
1631751360000|2021-09-16 00:16:00|15503.3|15501.3|15503.2|15501.2|15503.3|15501.3|15502.5|15500.5|8
1631751370000|2021-09-16 00:16:10|15503.3|15501.3|15503.6|15501.6|15503.6|15501.6|15503.2|15501.2|2
1631751380000|2021-09-16 00:16:20|15503.5|15501.5|15503.6|15501.6|15503.6|15501.6|15503.3|15501.3|2
1631751390000|2021-09-16 00:16:30|15503.5|15501.5|15502.8|15500.8|15503.7|15501.7|15502.8|15500.8|12
1631751400000|2021-09-16 00:16:40|15502.7|15500.7|15502.8|15500.8|15502.8|15500.8|15502.5|15500.5|3
1631751410000|2021-09-16 00:16:50|15502.7|15500.7|15502.6|15500.6|15502.8|15500.8|15502.6|15500.6|4
1631751420000|2021-09-16 00:17:00|15502.7|15500.7|15502.8|15500.8|15502.8|15500.8|15502.6|15500.6|2
1631751430000|2021-09-16 00:17:10|15502.7|15500.7|15502.8|15500.8|15503.2|15501.2|15502.7|15500.7|5
1631751440000|2021-09-16 00:17:20|15503|15501|15503.6|15501.6|15503.6|15501.6|15503|15501|2
1631751450000|2021-09-16 00:17:30|15503.7|15501.7|15503.3|15501.3|15503.8|15501.8|15503.3|15501.3|3
1631751460000|2021-09-16 00:17:40|15503.2|15501.2|15502.6|15500.6|15503.3|15501.3|15502.6|15500.6|3
1631751470000|2021-09-16 00:17:50|15502.5|15500.5|15502.3|15500.3|15502.5|15500.5|15502|15500|8
1631751480000|2021-09-16 00:18:00|15502.5|15500.5|15502.7|15500.7|15503|15501|15502.5|15500.5|3
1631751490000|2021-09-16 00:18:10|15502.6|15500.6|15503.7|15501.7|15503.7|15501.7|15502.6|15500.6|1
1631751500000|2021-09-16 00:18:20|15503.8|15501.8|15504.6|15502.6|15504.6|15502.6|15503.8|15501.8|4
1631751510000|2021-09-16 00:18:30|15504.7|15502.7|15505.3|15503.3|15505.5|15503.5|15504.7|15502.7|2
1631751520000|2021-09-16 00:18:40|15505.5|15503.5|15505.3|15503.3|15505.6|15503.6|15504.8|15502.8|19
1631751530000|2021-09-16 00:18:50|15505.2|15503.2|15505.3|15503.3|15505.3|15503.3|15504.5|15502.5|2
1631751540000|2021-09-16 00:19:00|15505.5|15503.5|15505.3|15503.3|15505.5|15503.5|15505.3|15503.3|3
1631751550000|2021-09-16 00:19:10|15505.2|15503.2|15505.1|15503.1|15505.2|15503.2|15504.8|15502.8|6
1631751560000|2021-09-16 00:19:20|15505|15503|15503.5|15501.5|15505.1|15503.1|15503.5|15501.5|18
1631751570000|2021-09-16 00:19:30|15503.6|15501.6|15503.8|15501.8|15503.8|15501.8|15503.6|15501.6|3
1631751580000|2021-09-16 00:19:40|15504|15502|15505|15503|15505|15503|15503.8|15501.8|6
1631751590000|2021-09-16 00:19:50|15505.1|15503.1|15505.3|15503.3|15505.6|15503.6|15505|15503|14
1631751600000|2021-09-16 00:20:00|15505.5|15503.5|15504.6|15502.6|15505.8|15503.8|15504.6|15502.6|8
1631751610000|2021-09-16 00:20:10|15504.3|15502.3|15504.3|15502.3|15504.7|15502.7|15504.3|15502.3|7
1631751620000|2021-09-16 00:20:20|15504.5|15502.5|15505.3|15503.3|15505.5|15503.5|15504.3|15502.3|11
1631751630000|2021-09-16 00:20:30|15505.1|15503.1|15504.8|15502.8|15505.3|15503.3|15504.8|15502.8|7
1631751640000|2021-09-16 00:20:40|15505|15503|15504.8|15502.8|15505.1|15503.1|15504.8|15502.8|1
1631751650000|2021-09-16 00:20:50|15505|15503|15504.8|15502.8|15505|15503|15504.8|15502.8|0
1631751660000|2021-09-16 00:21:00|15504.7|15502.7|15504.6|15502.6|15504.7|15502.7|15504.6|15502.6|1
1631751670000|2021-09-16 00:21:10|15504.5|15502.5|15503.8|15501.8|15504.5|15502.5|15503.7|15501.7|6
1631751680000|2021-09-16 00:21:20|15503.1|15501.1|15503|15501|15503.1|15501.1|15502.8|15500.8|12
1631751690000|2021-09-16 00:21:30|15502.8|15500.8|15503|15501|15503.6|15501.6|15502.8|15500.8|4
1631751700000|2021-09-16 00:21:40|15503.1|15501.1|15503.6|15501.6|15503.6|15501.6|15503|15501|1
1631751710000|2021-09-16 00:21:50|15503.5|15501.5|15503.2|15501.2|15503.5|15501.5|15503.1|15501.1|1
1631751720000|2021-09-16 00:22:00|15503.3|15501.3|15502.8|15500.8|15503.6|15501.6|15502.8|15500.8|1
1631751730000|2021-09-16 00:22:10|15502.6|15500.6|15502.8|15500.8|15502.8|15500.8|15502.5|15500.5|8
1631751740000|2021-09-16 00:22:20|15503|15501|15504.3|15502.3|15504.3|15502.3|15502.8|15500.8|5
1631751750000|2021-09-16 00:22:30|15504.5|15502.5|15504.3|15502.3|15504.6|15502.6|15504.3|15502.3|7
1631751760000|2021-09-16 00:22:40|15504.2|15502.2|15504.7|15502.7|15505|15503|15504.1|15502.1|1
1631751770000|2021-09-16 00:22:50|15504.6|15502.6|15503.2|15501.2|15504.6|15502.6|15503.2|15501.2|3
1631751780000|2021-09-16 00:23:00|15503.3|15501.3|15504.2|15502.2|15504.2|15502.2|15503.3|15501.3|3
1631751790000|2021-09-16 00:23:10|15504.3|15502.3|15504.6|15502.6|15504.7|15502.7|15504.2|15502.2|2
1631751800000|2021-09-16 00:23:20|15504.7|15502.7|15505.8|15503.8|15505.8|15503.8|15504.6|15502.6|15
1631751810000|2021-09-16 00:23:30|15505.7|15503.7|15504.5|15502.5|15505.7|15503.7|15504.5|15502.5|11
1631751820000|2021-09-16 00:23:40|15504.6|15502.6|15504.6|15502.6|15504.7|15502.7|15504.6|15502.6|3
1631751830000|2021-09-16 00:23:50|15504.7|15502.7|15505.3|15503.3|15505.5|15503.5|15504.7|15502.7|1
1631751840000|2021-09-16 00:24:00|15505.2|15503.2|15504.3|15502.3|15505.2|15503.2|15504.3|15502.3|4
1631751850000|2021-09-16 00:24:10|15504.2|15502.2|15504.7|15502.7|15504.7|15502.7|15502.8|15500.8|9
1631751860000|2021-09-16 00:24:20|15504.6|15502.6|15503.3|15501.3|15504.6|15502.6|15503.2|15501.2|5
1631751870000|2021-09-16 00:24:30|15503.5|15501.5|15503.2|15501.2|15503.5|15501.5|15503.1|15501.1|0
1631751880000|2021-09-16 00:24:40|15503.1|15501.1|15503.2|15501.2|15503.2|15501.2|15503.1|15501.1|0
1631751890000|2021-09-16 00:24:50|15503.3|15501.3|15503.6|15501.6|15503.7|15501.7|15503.3|15501.3|4
1631751900000|2021-09-16 00:25:00|15503.5|15501.5|15503|15501|15503.6|15501.6|15502.7|15500.7|7
1631751910000|2021-09-16 00:25:10|15502.8|15500.8|15502.7|15500.7|15503.1|15501.1|15502.7|15500.7|1
1631751920000|2021-09-16 00:25:20|15502.8|15500.8|15502.8|15500.8|15503.3|15501.3|15502.7|15500.7|4
1631751930000|2021-09-16 00:25:30|15503|15501|15503.3|15501.3|15503.6|15501.6|15503|15501|2
1631751940000|2021-09-16 00:25:40|15503.5|15501.5|15503.8|15501.8|15503.8|15501.8|15503.5|15501.5|4
1631751950000|2021-09-16 00:25:50|15503.6|15501.6|15503.6|15501.6|15503.8|15501.8|15503.6|15501.6|0
1631751960000|2021-09-16 00:26:00|15503.7|15501.7|15503.3|15501.3|15503.7|15501.7|15503.2|15501.2|1
1631751970000|2021-09-16 00:26:10|15503.2|15501.2|15503.5|15501.5|15503.5|15501.5|15503.2|15501.2|1
1631751980000|2021-09-16 00:26:20|15503.3|15501.3|15503.8|15501.8|15503.8|15501.8|15503.3|15501.3|4
1631751990000|2021-09-16 00:26:30|15503.7|15501.7|15503.3|15501.3|15503.7|15501.7|15503.3|15501.3|4
1631752000000|2021-09-16 00:26:40|15503.2|15501.2|15503.3|15501.3|15503.3|15501.3|15503.1|15501.1|3
1631752010000|2021-09-16 00:26:50|15503.5|15501.5|15504.1|15502.1|15504.1|15502.1|15503.3|15501.3|4
1631752020000|2021-09-16 00:27:00|15504|15502|15503.7|15501.7|15504.1|15502.1|15503.3|15501.3|3
1631752030000|2021-09-16 00:27:10|15503.8|15501.8|15505.1|15503.1|15505.5|15503.5|15503.8|15501.8|8
1631752040000|2021-09-16 00:27:20|15505.2|15503.2|15504.6|15502.6|15505.6|15503.6|15504.6|15502.6|11
1631752050000|2021-09-16 00:27:30|15504.5|15502.5|15504.8|15502.8|15504.8|15502.8|15504.3|15502.3|9
1631752060000|2021-09-16 00:27:40|15505|15503|15505.3|15503.3|15506|15504|15505|15503|25
1631752070000|2021-09-16 00:27:50|15505.5|15503.5|15505.1|15503.1|15505.5|15503.5|15505.1|15503.1|11
1631752080000|2021-09-16 00:28:00|15505|15503|15503.8|15501.8|15505|15503|15503.8|15501.8|12
1631752090000|2021-09-16 00:28:10|15504|15502|15504.1|15502.1|15504.2|15502.2|15503.8|15501.8|16
1631752100000|2021-09-16 00:28:20|15504|15502|15503.7|15501.7|15504.1|15502.1|15503.3|15501.3|22
1631752110000|2021-09-16 00:28:30|15503.6|15501.6|15504|15502|15504.1|15502.1|15503.6|15501.6|4
1631752120000|2021-09-16 00:28:40|15504.1|15502.1|15504.1|15502.1|15504.1|15502.1|15503.8|15501.8|2
1631752130000|2021-09-16 00:28:50|15504.2|15502.2|15504.2|15502.2|15504.2|15502.2|15504.2|15502.2|0
1631752140000|2021-09-16 00:29:00|15504.1|15502.1|15504.1|15502.1|15504.5|15502.5|15504.1|15502.1|4
1631752160000|2021-09-16 00:29:20|15504.2|15502.2|15505.1|15503.1|15505.1|15503.1|15504.2|15502.2|12
1631752170000|2021-09-16 00:29:30|15504.7|15502.7|15504.1|15502.1|15504.8|15502.8|15504.1|15502.1|8
1631752180000|2021-09-16 00:29:40|15504.2|15502.2|15504.3|15502.3|15504.3|15502.3|15504.2|15502.2|1
1631752190000|2021-09-16 00:29:50|15504.2|15502.2|15504.3|15502.3|15504.8|15502.8|15504.2|15502.2|1
1631752200000|2021-09-16 00:30:00|15504.2|15502.2|15504.6|15502.6|15504.7|15502.7|15503.8|15501.8|10
1631752210000|2021-09-16 00:30:10|15504.5|15502.5|15505|15503|15505|15503|15504.5|15502.5|2
1631752220000|2021-09-16 00:30:20|15505.1|15503.1|15505.1|15503.1|15505.1|15503.1|15505|15503|0
1631752230000|2021-09-16 00:30:30|15505|15503|15505.3|15503.3|15505.3|15503.3|15504.8|15502.8|8
1631752240000|2021-09-16 00:30:40|15505.2|15503.2|15504.7|15502.7|15505.3|15503.3|15504.7|15502.7|13
1631752250000|2021-09-16 00:30:50|15504.6|15502.6|15504.6|15502.6|15504.8|15502.8|15504.3|15502.3|3
1631752260000|2021-09-16 00:31:00|15504.5|15502.5|15503.8|15501.8|15504.6|15502.6|15503.8|15501.8|6
1631752270000|2021-09-16 00:31:10|15503.7|15501.7|15503.2|15501.2|15503.7|15501.7|15503.2|15501.2|4
1631752280000|2021-09-16 00:31:20|15503.3|15501.3|15503.3|15501.3|15503.6|15501.6|15503.2|15501.2|3
1631752290000|2021-09-16 00:31:30|15503.5|15501.5|15503.8|15501.8|15503.8|15501.8|15503.5|15501.5|3
1631752300000|2021-09-16 00:31:40|15504|15502|15504|15502|15504.1|15502.1|15503.7|15501.7|1
1631752310000|2021-09-16 00:31:50|15503.8|15501.8|15504.2|15502.2|15504.3|15502.3|15503.8|15501.8|1
1631752320000|2021-09-16 00:32:00|15504.3|15502.3|15504.6|15502.6|15504.6|15502.6|15504.3|15502.3|0
1631752330000|2021-09-16 00:32:10|15504.7|15502.7|15505.1|15503.1|15505.3|15503.3|15504.6|15502.6|1
1631752340000|2021-09-16 00:32:20|15505.2|15503.2|15505.2|15503.2|15505.3|15503.3|15505.1|15503.1|2
1631752350000|2021-09-16 00:32:30|15505.3|15503.3|15507.1|15505.1|15507.2|15505.2|15505.3|15503.3|32
1631752360000|2021-09-16 00:32:40|15507.2|15505.2|15507.3|15505.3|15507.3|15505.3|15507.1|15505.1|7
1631752370000|2021-09-16 00:32:50|15507.2|15505.2|15506.1|15504.1|15507.3|15505.3|15505.8|15503.8|20
1631752380000|2021-09-16 00:33:00|15506|15504|15506.1|15504.1|15506.3|15504.3|15505.6|15503.6|6
1631752390000|2021-09-16 00:33:10|15506.2|15504.2|15506.6|15504.6|15506.6|15504.6|15505.8|15503.8|2
1631752400000|2021-09-16 00:33:20|15506.3|15504.3|15506.2|15504.2|15506.5|15504.5|15506.2|15504.2|22
1631752410000|2021-09-16 00:33:30|15506.3|15504.3|15507|15505|15507.1|15505.1|15506.2|15504.2|6
1631752420000|2021-09-16 00:33:40|15507.1|15505.1|15506.3|15504.3|15507.1|15505.1|15506.3|15504.3|1
1631752430000|2021-09-16 00:33:50|15506.5|15504.5|15507.1|15505.1|15507.1|15505.1|15506.5|15504.5|3
1631752440000|2021-09-16 00:34:00|15507|15505|15506.8|15504.8|15507|15505|15506.3|15504.3|6
1631752450000|2021-09-16 00:34:10|15506.6|15504.6|15506.5|15504.5|15506.6|15504.6|15506.5|15504.5|4
1631752460000|2021-09-16 00:34:20|15506.3|15504.3|15506.2|15504.2|15506.3|15504.3|15506.2|15504.2|0
1631752470000|2021-09-16 00:34:30|15506.1|15504.1|15506.3|15504.3|15506.6|15504.6|15505.8|15503.8|7
1631752480000|2021-09-16 00:34:40|||||||||1
1631752490000|2021-09-16 00:34:50|15506.8|15504.8|15506.3|15504.3|15506.8|15504.8|15506.1|15504.1|5
1631752500000|2021-09-16 00:35:00|15506.5|15504.5|15506.8|15504.8|15506.8|15504.8|15506.3|15504.3|1
1631752510000|2021-09-16 00:35:10|15507|15505|15507.1|15505.1|15507.1|15505.1|15506.8|15504.8|4
1631752520000|2021-09-16 00:35:20|15507.2|15505.2|15507.1|15505.1|15507.8|15505.8|15507.1|15505.1|17
1631752530000|2021-09-16 00:35:30|15507|15505|15505.8|15503.8|15507|15505|15505.6|15503.6|3
1631752540000|2021-09-16 00:35:40|15505.7|15503.7|15506.1|15504.1|15506.1|15504.1|15505.7|15503.7|1
1631752550000|2021-09-16 00:35:50|15506|15504|15506.6|15504.6|15506.8|15504.8|15506|15504|8
1631752560000|2021-09-16 00:36:00|15506.7|15504.7|15506.8|15504.8|15506.8|15504.8|15506.5|15504.5|0
1631752570000|2021-09-16 00:36:10|15507|15505|15506.8|15504.8|15507.5|15505.5|15506.7|15504.7|6
1631752580000|2021-09-16 00:36:20|15507.2|15505.2|15507.1|15505.1|15507.3|15505.3|15507.1|15505.1|1
1631752590000|2021-09-16 00:36:30|15506.7|15504.7|15507.2|15505.2|15507.2|15505.2|15506.7|15504.7|2
1631752600000|2021-09-16 00:36:40|15507.1|15505.1|15506.8|15504.8|15507.1|15505.1|15506.8|15504.8|1
1631752610000|2021-09-16 00:36:50|15507|15505|15506.8|15504.8|15507|15505|15506.8|15504.8|1
1631752620000|2021-09-16 00:37:00|15507|15505|15506.8|15504.8|15507|15505|15506.8|15504.8|2
1631752630000|2021-09-16 00:37:10|15507|15505|15507.1|15505.1|15507.1|15505.1|15506.8|15504.8|2
1631752640000|2021-09-16 00:37:20|15507.2|15505.2|15507.6|15505.6|15507.8|15505.8|15507.2|15505.2|3
1631752650000|2021-09-16 00:37:30|15507.5|15505.5|15506.8|15504.8|15507.5|15505.5|15506.7|15504.7|1
1631752660000|2021-09-16 00:37:40|15507|15505|15507.7|15505.7|15507.7|15505.7|15507|15505|1
1631752670000|2021-09-16 00:37:50|15507.6|15505.6|15507.1|15505.1|15507.6|15505.6|15507|15505|3
1631752680000|2021-09-16 00:38:00|15507.2|15505.2|15507|15505|15507.2|15505.2|15506.8|15504.8|0
1631752690000|2021-09-16 00:38:10|15507.1|15505.1|15506.6|15504.6|15507.3|15505.3|15506.5|15504.5|3
1631752700000|2021-09-16 00:38:20|15507.3|15505.3|15507.7|15505.7|15507.7|15505.7|15507.3|15505.3|8
1631752710000|2021-09-16 00:38:30|15507.6|15505.6|15507.8|15505.8|15508.1|15506.1|15507.6|15505.6|10
1631752720000|2021-09-16 00:38:40|15507.7|15505.7|15507.6|15505.6|15507.7|15505.7|15507.6|15505.6|2
1631752730000|2021-09-16 00:38:50|15508.5|15506.5|15510.1|15508.1|15510.2|15508.2|15508.3|15506.3|62
1631752740000|2021-09-16 00:39:00|15509.8|15507.8|15509|15507|15509.8|15507.8|15508.7|15506.7|23
1631752750000|2021-09-16 00:39:10|15509.1|15507.1|15509.8|15507.8|15509.8|15507.8|15509.1|15507.1|2
1631752760000|2021-09-16 00:39:20|15509.7|15507.7|15510.6|15508.6|15510.6|15508.6|15509.6|15507.6|12
1631752770000|2021-09-16 00:39:30|15510.7|15508.7|15510.7|15508.7|15511|15509|15510.5|15508.5|8
1631752780000|2021-09-16 00:39:40|15510.8|15508.8|15510.2|15508.2|15510.8|15508.8|15510.2|15508.2|10
1631752790000|2021-09-16 00:39:50|15510.3|15508.3|15510.8|15508.8|15510.8|15508.8|15510.3|15508.3|12
1631752800000|2021-09-16 00:40:00|15511.5|15509.5|15511.3|15509.3|15511.5|15509.5|15511.3|15509.3|13
1631752810000|2021-09-16 00:40:10|15511.5|15509.5|15510.7|15508.7|15511.6|15509.6|15510.6|15508.6|22
1631752820000|2021-09-16 00:40:20|15511.3|15509.3|15510.8|15508.8|15512.1|15510.1|15510.8|15508.8|31
1631752830000|2021-09-16 00:40:30|15511|15509|15510.8|15508.8|15511|15509|15510.7|15508.7|1
1631752840000|2021-09-16 00:40:40|15511|15509|15510.7|15508.7|15511.1|15509.1|15510.7|15508.7|12
1631752850000|2021-09-16 00:40:50|15510.6|15508.6|15510.7|15508.7|15511.2|15509.2|15510.6|15508.6|21
1631752860000|2021-09-16 00:41:00|15510.8|15508.8|15510.3|15508.3|15511|15509|15510.3|15508.3|5
1631752870000|2021-09-16 00:41:10|15510.2|15508.2|15510.2|15508.2|15510.2|15508.2|15510.2|15508.2|0
1631752880000|2021-09-16 00:41:20|15510.1|15508.1|15510|15508|15510.1|15508.1|15510|15508|5
1631752890000|2021-09-16 00:41:30|15509.7|15507.7|15509.8|15507.8|15509.8|15507.8|15509.5|15507.5|8
1631752900000|2021-09-16 00:41:40|15510|15508|15509.8|15507.8|15510|15508|15509.7|15507.7|2
1631752910000|2021-09-16 00:41:50|15509.7|15507.7|15510.3|15508.3|15510.3|15508.3|15509.7|15507.7|4
1631752920000|2021-09-16 00:42:00|15510.2|15508.2|15510.7|15508.7|15510.7|15508.7|15510.1|15508.1|6
1631752930000|2021-09-16 00:42:10|15510.6|15508.6|15510.3|15508.3|15510.7|15508.7|15510.2|15508.2|2
1631752940000|2021-09-16 00:42:20|15510.2|15508.2|15509.6|15507.6|15510.2|15508.2|15509.6|15507.6|4
1631752950000|2021-09-16 00:42:30|15509.7|15507.7|15509.2|15507.2|15509.7|15507.7|15509.2|15507.2|1
1631752960000|2021-09-16 00:42:40|15509.1|15507.1|15508.6|15506.6|15509.1|15507.1|15508.6|15506.6|3
1631752970000|2021-09-16 00:42:50|15508.5|15506.5|15508.6|15506.6|15508.8|15506.8|15508.5|15506.5|7
1631752980000|2021-09-16 00:43:00|15508.5|15506.5|15508.3|15506.3|15508.5|15506.5|15508.3|15506.3|2
1631752990000|2021-09-16 00:43:10|15508.2|15506.2|15507.7|15505.7|15508.2|15506.2|15507.5|15505.5|27
1631753000000|2021-09-16 00:43:20|15507.8|15505.8|15509.1|15507.1|15509.1|15507.1|15507.6|15505.6|7
1631753010000|2021-09-16 00:43:30|15509.2|15507.2|15509.5|15507.5|15509.5|15507.5|15509.2|15507.2|3
1631753020000|2021-09-16 00:43:40|15509.3|15507.3|15510.6|15508.6|15510.6|15508.6|15509.3|15507.3|12
1631753030000|2021-09-16 00:43:50|15510.7|15508.7|15510.7|15508.7|15510.8|15508.8|15510.6|15508.6|1
1631753040000|2021-09-16 00:44:00|15510.8|15508.8|15510.1|15508.1|15510.8|15508.8|15510.1|15508.1|6
1631753050000|2021-09-16 00:44:10|15510|15508|15510.2|15508.2|15510.5|15508.5|15509.8|15507.8|3
1631753060000|2021-09-16 00:44:20|15510.1|15508.1|15509.3|15507.3|15510.1|15508.1|15509.3|15507.3|0
1631753080000|2021-09-16 00:44:40|15509.5|15507.5|15510|15508|15510|15508|15509.3|15507.3|12
1631753090000|2021-09-16 00:44:50|15509.8|15507.8|15510.1|15508.1|15510.1|15508.1|15509.6|15507.6|18
1631753100000|2021-09-16 00:45:00|15510|15508|15509.8|15507.8|15510|15508|15509.8|15507.8|2
1631753110000|2021-09-16 00:45:10|15510|15508|15510.8|15508.8|15511.1|15509.1|15509.8|15507.8|5
1631753120000|2021-09-16 00:45:20|15511|15509|15510.8|15508.8|15511|15509|15510.7|15508.7|0
1631753130000|2021-09-16 00:45:30|15510.7|15508.7|15510.8|15508.8|15511|15509|15510.6|15508.6|1
1631753140000|2021-09-16 00:45:40|15510.7|15508.7|15511.1|15509.1|15511.6|15509.6|15510.7|15508.7|6
1631753150000|2021-09-16 00:45:50|15511|15509|15510.8|15508.8|15511|15509|15510.8|15508.8|1
1631753160000|2021-09-16 00:46:00|15510.7|15508.7|15509.8|15507.8|15510.7|15508.7|15509.8|15507.8|1
1631753170000|2021-09-16 00:46:10|15509.3|15507.3|15510.8|15508.8|15511|15509|15509.3|15507.3|13
1631753180000|2021-09-16 00:46:20|15511|15509|15511.2|15509.2|15511.2|15509.2|15511|15509|0
1631753190000|2021-09-16 00:46:30|15511.5|15509.5|15510.7|15508.7|15511.8|15509.8|15510.7|15508.7|14
1631753200000|2021-09-16 00:46:40|15511|15509|15511.1|15509.1|15511.2|15509.2|15511|15509|2
1631753210000|2021-09-16 00:46:50|15511.3|15509.3|15511.6|15509.6|15511.6|15509.6|15511.1|15509.1|6
1631753220000|2021-09-16 00:47:00|15511.5|15509.5|15512.6|15510.6|15512.7|15510.7|15511.3|15509.3|32
1631753230000|2021-09-16 00:47:10|15512.5|15510.5|15511.3|15509.3|15512.5|15510.5|15511.3|15509.3|21
1631753240000|2021-09-16 00:47:20|15511.2|15509.2|15511.6|15509.6|15511.6|15509.6|15511.2|15509.2|7
1631753250000|2021-09-16 00:47:30|15511.3|15509.3|15511.2|15509.2|15511.3|15509.3|15511.2|15509.2|1
1631753260000|2021-09-16 00:47:40|15511.1|15509.1|15511.3|15509.3|15511.3|15509.3|15511|15509|6
1631753270000|2021-09-16 00:47:50|15511.2|15509.2|15511.2|15509.2|15511.3|15509.3|15511.1|15509.1|6
1631753280000|2021-09-16 00:48:00|15511.3|15509.3|15511.8|15509.8|15512|15510|15511.3|15509.3|11
1631753290000|2021-09-16 00:48:10|15512|15510|15511.3|15509.3|15512|15510|15511.3|15509.3|6
1631753300000|2021-09-16 00:48:20|15511.7|15509.7|15512|15510|15512|15510|15511.3|15509.3|14
1631753310000|2021-09-16 00:48:30|15511.8|15509.8|15511.8|15509.8|15512|15510|15511.6|15509.6|3
1631753320000|2021-09-16 00:48:40|15511.3|15509.3|15511.3|15509.3|15511.3|15509.3|15511.3|15509.3|5
1631753330000|2021-09-16 00:48:50|15511.7|15509.7|15511.7|15509.7|15511.7|15509.7|15511.7|15509.7|1
1631753340000|2021-09-16 00:49:00|15511.8|15509.8|15511.8|15509.8|15511.8|15509.8|15511.7|15509.7|1
1631753370000|2021-09-16 00:49:30|15512|15510|15512|15510|15512|15510|15512|15510|2
1631753380000|2021-09-16 00:49:40|15512.3|15510.3|15514|15512|15514|15512|15512.3|15510.3|33
1631753390000|2021-09-16 00:49:50|15513.8|15511.8|15513.5|15511.5|15514|15512|15513.3|15511.3|28
1631753400000|2021-09-16 00:50:00|15513.6|15511.6|15514.5|15512.5|15514.6|15512.6|15513.6|15511.6|19
1631753410000|2021-09-16 00:50:10|15514.2|15512.2|15512.6|15510.6|15514.6|15512.6|15512.5|15510.5|27
1631753420000|2021-09-16 00:50:20|15512.5|15510.5|15512.6|15510.6|15512.6|15510.6|15512.5|15510.5|4
1631753430000|2021-09-16 00:50:30|15512.3|15510.3|15512|15510|15512.3|15510.3|15512|15510|4
1631753440000|2021-09-16 00:50:40|15511.8|15509.8|15511.8|15509.8|15511.8|15509.8|15511.8|15509.8|2
1631753450000|2021-09-16 00:50:50|15511.7|15509.7|15511.3|15509.3|15511.7|15509.7|15511.3|15509.3|3
1631753460000|2021-09-16 00:51:00|15511.2|15509.2|15511.3|15509.3|15511.3|15509.3|15511.1|15509.1|6
1631753470000|2021-09-16 00:51:10|15511.2|15509.2|15511.3|15509.3|15511.3|15509.3|15511.2|15509.2|3
1631753480000|2021-09-16 00:51:20|15511.5|15509.5|15511.6|15509.6|15511.7|15509.7|15511.2|15509.2|4
1631753490000|2021-09-16 00:51:30|15511.7|15509.7|15511.5|15509.5|15511.7|15509.7|15511.5|15509.5|1
1631753500000|2021-09-16 00:51:40|15511.3|15509.3|15511.3|15509.3|15511.3|15509.3|15511.1|15509.1|1
1631753510000|2021-09-16 00:51:50|15511.5|15509.5|15511.7|15509.7|15511.7|15509.7|15511.2|15509.2|4
1631753520000|2021-09-16 00:52:00|15511.8|15509.8|15512.3|15510.3|15512.5|15510.5|15511.8|15509.8|11
1631753530000|2021-09-16 00:52:10|15512.5|15510.5|15513.1|15511.1|15513.1|15511.1|15512.5|15510.5|10
1631753540000|2021-09-16 00:52:20|15513.2|15511.2|15512.8|15510.8|15513.5|15511.5|15512.8|15510.8|12
1631753550000|2021-09-16 00:52:30|15513|15511|15513.6|15511.6|15513.7|15511.7|15513|15511|2
1631753560000|2021-09-16 00:52:40|15513.5|15511.5|15513.5|15511.5|15513.5|15511.5|15513.5|15511.5|1
1631753570000|2021-09-16 00:52:50|15513.3|15511.3|15514|15512|15514|15512|15513.3|15511.3|6
1631753580000|2021-09-16 00:53:00|15514.1|15512.1|15514.1|15512.1|15514.1|15512.1|15514.1|15512.1|3
1631753590000|2021-09-16 00:53:10|15514|15512|15513.6|15511.6|15514|15512|15513.5|15511.5|4
1631753600000|2021-09-16 00:53:20|15513.7|15511.7|15513.5|15511.5|15513.7|15511.7|15513.2|15511.2|0
1631753610000|2021-09-16 00:53:30|15513.2|15511.2|15512.5|15510.5|15513.2|15511.2|15512.3|15510.3|7
1631753620000|2021-09-16 00:53:40|15512.3|15510.3|15512.1|15510.1|15512.5|15510.5|15512.1|15510.1|1
1631753630000|2021-09-16 00:53:50|15512|15510|15511.5|15509.5|15512|15510|15511.5|15509.5|0
1631753640000|2021-09-16 00:54:00|15511.3|15509.3|15512|15510|15512.2|15510.2|15511.3|15509.3|11
1631753650000|2021-09-16 00:54:10|15512.1|15510.1|15512.3|15510.3|15512.3|15510.3|15512.1|15510.1|2
1631753660000|2021-09-16 00:54:20|15512.5|15510.5|15513.2|15511.2|15513.2|15511.2|15512.5|15510.5|2
1631753670000|2021-09-16 00:54:30|15513.1|15511.1|15513|15511|15513.1|15511.1|15512.8|15510.8|2
1631753680000|2021-09-16 00:54:40|15512.8|15510.8|15513.5|15511.5|15513.5|15511.5|15512.6|15510.6|6
1631753690000|2021-09-16 00:54:50|15513.6|15511.6|15513.3|15511.3|15513.6|15511.6|15513.2|15511.2|2
1631753700000|2021-09-16 00:55:00|15513.5|15511.5|15513.5|15511.5|15513.8|15511.8|15513.5|15511.5|6
1631753710000|2021-09-16 00:55:10|15513.6|15511.6|15513.3|15511.3|15513.6|15511.6|15513.3|15511.3|2
1631753720000|2021-09-16 00:55:20|15513.2|15511.2|15513.3|15511.3|15513.3|15511.3|15513.2|15511.2|4
1631753730000|2021-09-16 00:55:30|15513.2|15511.2|15513.2|15511.2|15513.2|15511.2|15513.1|15511.1|6
1631753740000|2021-09-16 00:55:40|15513.3|15511.3|15513.3|15511.3|15513.3|15511.3|15513.2|15511.2|2
1631753750000|2021-09-16 00:55:50|15513.2|15511.2|15513.3|15511.3|15513.3|15511.3|15513.2|15511.2|1
1631753760000|2021-09-16 00:56:00|15513.2|15511.2|15513.2|15511.2|15513.3|15511.3|15512.6|15510.6|5
1631753770000|2021-09-16 00:56:10|15513.3|15511.3|15513.3|15511.3|15513.3|15511.3|15513.3|15511.3|0
1631753780000|2021-09-16 00:56:20|15513.2|15511.2|15513.3|15511.3|15513.3|15511.3|15513.2|15511.2|0
1631753790000|2021-09-16 00:56:30|15513.2|15511.2|15513.1|15511.1|15513.2|15511.2|15513.1|15511.1|2
1631753800000|2021-09-16 00:56:40|15513|15511|15513.2|15511.2|15513.3|15511.3|15512.7|15510.7|2
1631753810000|2021-09-16 00:56:50|15513.1|15511.1|15513.1|15511.1|15513.5|15511.5|15513.1|15511.1|4
1631753820000|2021-09-16 00:57:00|15512.8|15510.8|15512.8|15510.8|15512.8|15510.8|15512.8|15510.8|7
1631753830000|2021-09-16 00:57:10|15513.1|15511.1|15513|15511|15513.1|15511.1|15513|15511|3
1631753840000|2021-09-16 00:57:20|15512.8|15510.8|15512.6|15510.6|15512.8|15510.8|15512.5|15510.5|4
1631753850000|2021-09-16 00:57:30|15512.5|15510.5|15513|15511|15513.1|15511.1|15512.1|15510.1|8
1631753860000|2021-09-16 00:57:40|15512.8|15510.8|15513.1|15511.1|15513.1|15511.1|15512.8|15510.8|1
1631753870000|2021-09-16 00:57:50|15513|15511|15513|15511|15513|15511|15513|15511|0
1631753880000|2021-09-16 00:58:00|15512.8|15510.8|15513.1|15511.1|15513.1|15511.1|15512.6|15510.6|3
1631753890000|2021-09-16 00:58:10|15513|15511|15513.3|15511.3|15513.5|15511.5|15512.8|15510.8|6
1631753900000|2021-09-16 00:58:20|15513.2|15511.2|15513.3|15511.3|15513.3|15511.3|15513.1|15511.1|2
1631753910000|2021-09-16 00:58:30|15513.2|15511.2|15512.2|15510.2|15513.2|15511.2|15512.2|15510.2|2
1631753920000|2021-09-16 00:58:40|15512.3|15510.3|15511.6|15509.6|15512.5|15510.5|15511.6|15509.6|5
1631753930000|2021-09-16 00:58:50|15511.5|15509.5|15511.8|15509.8|15511.8|15509.8|15511.5|15509.5|8
1631753940000|2021-09-16 00:59:00|15511.7|15509.7|15511.3|15509.3|15511.7|15509.7|15511.2|15509.2|8
1631753950000|2021-09-16 00:59:10|15511.2|15509.2|15511.5|15509.5|15511.6|15509.6|15511.2|15509.2|1
1631753960000|2021-09-16 00:59:20|15511.6|15509.6|15511.6|15509.6|15511.6|15509.6|15511.3|15509.3|2
1631753970000|2021-09-16 00:59:30|15512.3|15510.3|15512.3|15510.3|15512.3|15510.3|15512.2|15510.2|3
1631753980000|2021-09-16 00:59:40|15512.2|15510.2|15511.6|15509.6|15512.2|15510.2|15511.6|15509.6|4
1631753990000|2021-09-16 00:59:50|15511.5|15509.5|15511.2|15509.2|15511.6|15509.6|15511.2|15509.2|3
1631754000000|2021-09-16 01:00:00|15511.3|15509.3|15511.3|15509.3|15511.5|15509.5|15511|15509|15
1631754010000|2021-09-16 01:00:10|15511.2|15509.2|15511.1|15509.1|15511.3|15509.3|15511.1|15509.1|3
1631754020000|2021-09-16 01:00:20|15511.2|15509.2|15510.3|15508.3|15511.2|15509.2|15510.2|15508.2|8
1631754030000|2021-09-16 01:00:30|15510.5|15508.5|15510.8|15508.8|15511.1|15509.1|15510.5|15508.5|6
1631754040000|2021-09-16 01:00:40|15510.7|15508.7|15510.8|15508.8|15510.8|15508.8|15510.7|15508.7|4
1631754050000|2021-09-16 01:00:50|15510.7|15508.7|15510.6|15508.6|15510.8|15508.8|15510.5|15508.5|3
1631754060000|2021-09-16 01:01:00|15510.7|15508.7|15511.3|15509.3|15511.6|15509.6|15510.6|15508.6|9
1631754070000|2021-09-16 01:01:10|15511.5|15509.5|15511.6|15509.6|15511.7|15509.7|15511.3|15509.3|3
1631754080000|2021-09-16 01:01:20|15511.3|15509.3|15511.3|15509.3|15511.3|15509.3|15511.3|15509.3|2
1631754090000|2021-09-16 01:01:30|15511.2|15509.2|15510.5|15508.5|15511.2|15509.2|15510.3|15508.3|10
1631754100000|2021-09-16 01:01:40|15510.3|15508.3|15509.3|15507.3|15510.6|15508.6|15509.1|15507.1|27
1631754110000|2021-09-16 01:01:50|15509.2|15507.2|15509.1|15507.1|15509.6|15507.6|15508.1|15506.1|25
1631754120000|2021-09-16 01:02:00|15509.2|15507.2|15509.6|15507.6|15510.1|15508.1|15509|15507|37
1631754130000|2021-09-16 01:02:10|15509.7|15507.7|15510.5|15508.5|15510.5|15508.5|15509.7|15507.7|1
1631754140000|2021-09-16 01:02:20|15510.3|15508.3|15510.3|15508.3|15510.6|15508.6|15510.3|15508.3|0
1631754150000|2021-09-16 01:02:30|15510.2|15508.2|15509.6|15507.6|15510.2|15508.2|15509.5|15507.5|5
1631754160000|2021-09-16 01:02:40|15509.5|15507.5|15510.1|15508.1|15510.1|15508.1|15509.5|15507.5|2
1631754170000|2021-09-16 01:02:50|15510|15508|15509.7|15507.7|15510|15508|15509.3|15507.3|8
1631754180000|2021-09-16 01:03:00|15509.8|15507.8|15510|15508|15510.1|15508.1|15509.6|15507.6|1
1631754190000|2021-09-16 01:03:10|15510.1|15508.1|15509.8|15507.8|15510.1|15508.1|15509.8|15507.8|3
1631754200000|2021-09-16 01:03:20|15510|15508|15510.6|15508.6|15510.6|15508.6|15509.8|15507.8|4
1631754210000|2021-09-16 01:03:30|15510.7|15508.7|15510.7|15508.7|15510.7|15508.7|15510.7|15508.7|0
1631754220000|2021-09-16 01:03:40|15510.6|15508.6|15510.6|15508.6|15510.6|15508.6|15510.6|15508.6|2
1631754230000|2021-09-16 01:03:50|15510.1|15508.1|15510|15508|15510.2|15508.2|15510|15508|4
1631754240000|2021-09-16 01:04:00|15510.1|15508.1|15511.5|15509.5|15511.5|15509.5|15509.6|15507.6|31
1631754250000|2021-09-16 01:04:10|15511.3|15509.3|15510.1|15508.1|15511.5|15509.5|15510|15508|13
1631754260000|2021-09-16 01:04:20|15510|15508|15510.1|15508.1|15510.1|15508.1|15509.8|15507.8|16
1631754270000|2021-09-16 01:04:30|15510|15508|15510.6|15508.6|15510.6|15508.6|15509.8|15507.8|1
1631754280000|2021-09-16 01:04:40|15510.7|15508.7|15510.6|15508.6|15510.8|15508.8|15510.6|15508.6|3
1631754290000|2021-09-16 01:04:50|15510.7|15508.7|15511.3|15509.3|15511.3|15509.3|15510.6|15508.6|11
1631754300000|2021-09-16 01:05:00|15511.5|15509.5|15512.1|15510.1|15512.2|15510.2|15511.5|15509.5|15
1631754310000|2021-09-16 01:05:10|15512.2|15510.2|15512.1|15510.1|15512.2|15510.2|15512.1|15510.1|8
1631754320000|2021-09-16 01:05:20|15512.2|15510.2|15512.6|15510.6|15513.3|15511.3|15512.2|15510.2|12
1631754330000|2021-09-16 01:05:30|15512.5|15510.5|15512.6|15510.6|15512.6|15510.6|15512.2|15510.2|0
1631754340000|2021-09-16 01:05:40|15512.7|15510.7|15512.7|15510.7|15513.1|15511.1|15512.7|15510.7|3
1631754350000|2021-09-16 01:05:50|15512.8|15510.8|15512.8|15510.8|15513|15511|15512.8|15510.8|0
1631754360000|2021-09-16 01:06:00|15513.1|15511.1|15513.1|15511.1|15513.1|15511.1|15512.7|15510.7|12
1631754370000|2021-09-16 01:06:10|15513.3|15511.3|15513.2|15511.2|15513.3|15511.3|15513.1|15511.1|2
1631754380000|2021-09-16 01:06:20|15513.3|15511.3|15512.8|15510.8|15513.3|15511.3|15512.8|15510.8|2
1631754390000|2021-09-16 01:06:30|15513.6|15511.6|15513.1|15511.1|15513.8|15511.8|15513.1|15511.1|9
1631754400000|2021-09-16 01:06:40|15513|15511|15513|15511|15513|15511|15512.7|15510.7|2
1631754410000|2021-09-16 01:06:50|15512.8|15510.8|15513.6|15511.6|15513.6|15511.6|15512.8|15510.8|1
1631754420000|2021-09-16 01:07:00|15513.8|15511.8|15513.8|15511.8|15513.8|15511.8|15513.7|15511.7|7
1631754430000|2021-09-16 01:07:10|15514|15512|15515.3|15513.3|15515.5|15513.5|15514|15512|39
1631754440000|2021-09-16 01:07:20|15515.6|15513.6|15515.8|15513.8|15515.8|15513.8|15515.6|15513.6|26
1631754450000|2021-09-16 01:07:30|15515.7|15513.7|15515.7|15513.7|15516.1|15514.1|15515.7|15513.7|10
1631754460000|2021-09-16 01:07:40|15515.6|15513.6|15516.3|15514.3|15516.6|15514.6|15515.6|15513.6|14
1631754470000|2021-09-16 01:07:50|15516.1|15514.1|15516.1|15514.1|15516.2|15514.2|15515.8|15513.8|11
1631754480000|2021-09-16 01:08:00|15516.2|15514.2|15516.5|15514.5|15516.5|15514.5|15515.8|15513.8|12
1631754490000|2021-09-16 01:08:10|15516.6|15514.6|15517.1|15515.1|15517.1|15515.1|15516.6|15514.6|22
1631754500000|2021-09-16 01:08:20|15517.2|15515.2|15518.1|15516.1|15518.5|15516.5|15517|15515|40
1631754510000|2021-09-16 01:08:30|15518|15516|15517.3|15515.3|15518|15516|15517.3|15515.3|10
1631754520000|2021-09-16 01:08:40|15517.2|15515.2|15517.5|15515.5|15517.5|15515.5|15516.7|15514.7|5
1631754530000|2021-09-16 01:08:50|15517.6|15515.6|15517.1|15515.1|15517.8|15515.8|15517.1|15515.1|13
1631754540000|2021-09-16 01:09:00|15517.6|15515.6|15519.2|15517.2|15519.5|15517.5|15517.6|15515.6|57
1631754550000|2021-09-16 01:09:10|15519.1|15517.1|15519|15517|15519.6|15517.6|15519|15517|9
1631754560000|2021-09-16 01:09:20|15518.5|15516.5|15518|15516|15518.5|15516.5|15517.3|15515.3|26
1631754570000|2021-09-16 01:09:30|15518.1|15516.1|15518.3|15516.3|15518.3|15516.3|15518.1|15516.1|4
1631754580000|2021-09-16 01:09:40|15518.6|15516.6|15519.1|15517.1|15519.2|15517.2|15518.6|15516.6|12
1631754590000|2021-09-16 01:09:50|15519.2|15517.2|15518.5|15516.5|15519.2|15517.2|15518.3|15516.3|6
1631754600000|2021-09-16 01:10:00|15518.6|15516.6|15517.5|15515.5|15519.1|15517.1|15517.3|15515.3|42
1631754610000|2021-09-16 01:10:10|15517.6|15515.6|15516.8|15514.8|15517.6|15515.6|15516.6|15514.6|17
1631754620000|2021-09-16 01:10:20|15516.7|15514.7|15517.6|15515.6|15517.7|15515.7|15516.7|15514.7|5
1631754630000|2021-09-16 01:10:30|15518|15516|15517.6|15515.6|15518.3|15516.3|15517.6|15515.6|7
1631754640000|2021-09-16 01:10:40|15517.7|15515.7|15518.3|15516.3|15519|15517|15517.1|15515.1|33
1631754650000|2021-09-16 01:10:50|15518.2|15516.2|15519|15517|15519.6|15517.6|15518.1|15516.1|34
1631754660000|2021-09-16 01:11:00|15518.8|15516.8|15518.3|15516.3|15518.8|15516.8|15518.1|15516.1|8
1631754670000|2021-09-16 01:11:10|15518.2|15516.2|15518.1|15516.1|15518.3|15516.3|15517.6|15515.6|5
1631754680000|2021-09-16 01:11:20|15517.6|15515.6|15517.6|15515.6|15517.6|15515.6|15517.6|15515.6|5
1631754690000|2021-09-16 01:11:30|15517.8|15515.8|15517.6|15515.6|15517.8|15515.8|15517.6|15515.6|4
1631754700000|2021-09-16 01:11:40|15517.5|15515.5|15516.8|15514.8|15517.5|15515.5|15516.8|15514.8|7
1631754710000|2021-09-16 01:11:50|15517|15515|15517.2|15515.2|15517.3|15515.3|15516.7|15514.7|3
1631754720000|2021-09-16 01:12:00|15517.1|15515.1|15517.1|15515.1|15517.2|15515.2|15517.1|15515.1|0
1631754730000|2021-09-16 01:12:10|15517.3|15515.3|15517.2|15515.2|15517.6|15515.6|15517.1|15515.1|5
1631754740000|2021-09-16 01:12:20|15517.1|15515.1|15517|15515|15517.2|15515.2|15517|15515|5
1631754750000|2021-09-16 01:12:30|15516.8|15514.8|15515.8|15513.8|15516.8|15514.8|15515.6|15513.6|14
1631754760000|2021-09-16 01:12:40|15516|15514|15516.3|15514.3|15516.3|15514.3|15515.8|15513.8|7
1631754770000|2021-09-16 01:12:50|15516.2|15514.2|15516.1|15514.1|15516.2|15514.2|15515.6|15513.6|6
1631754780000|2021-09-16 01:13:00|15516.8|15514.8|15517|15515|15517|15515|15516.8|15514.8|9
1631754790000|2021-09-16 01:13:10|15517.1|15515.1|15517.2|15515.2|15517.6|15515.6|15517.1|15515.1|19
1631754800000|2021-09-16 01:13:20|15517.3|15515.3|15517.8|15515.8|15517.8|15515.8|15517.2|15515.2|2
1631754810000|2021-09-16 01:13:30|15517.7|15515.7|15517.3|15515.3|15517.7|15515.7|15517|15515|6
1631754820000|2021-09-16 01:13:40|15517.2|15515.2|15517.3|15515.3|15517.3|15515.3|15517.2|15515.2|0
1631754830000|2021-09-16 01:13:50|15517.2|15515.2|15518.1|15516.1|15518.1|15516.1|15517.2|15515.2|1
1631754840000|2021-09-16 01:14:00|15517.8|15515.8|15516.8|15514.8|15518|15516|15516.8|15514.8|10
1631754850000|2021-09-16 01:14:10|15516.7|15514.7|15516.6|15514.6|15516.8|15514.8|15516.6|15514.6|3
1631754860000|2021-09-16 01:14:20|15516.7|15514.7|15517.1|15515.1|15517.1|15515.1|15516.7|15514.7|6
1631754870000|2021-09-16 01:14:30|15517|15515|15517.3|15515.3|15517.3|15515.3|15517|15515|2
1631754880000|2021-09-16 01:14:40|15517.5|15515.5|15518.3|15516.3|15518.6|15516.6|15517.5|15515.5|7
1631754890000|2021-09-16 01:14:50|15517.8|15515.8|15518.1|15516.1|15518.1|15516.1|15517.7|15515.7|18
1631754900000|2021-09-16 01:15:00|15518.2|15516.2|15517.7|15515.7|15518.6|15516.6|15517.6|15515.6|8
1631754910000|2021-09-16 01:15:10|15517.8|15515.8|15518.1|15516.1|15518.5|15516.5|15517.7|15515.7|13
1631754920000|2021-09-16 01:15:20|15518.2|15516.2|15517.5|15515.5|15518.6|15516.6|15517.5|15515.5|10
1631754930000|2021-09-16 01:15:30|15517.2|15515.2|15518|15516|15518|15516|15517.2|15515.2|4
1631754940000|2021-09-16 01:15:40|15518.1|15516.1|15517.6|15515.6|15518.1|15516.1|15517.3|15515.3|10
1631754950000|2021-09-16 01:15:50|15517.7|15515.7|15517.6|15515.6|15517.8|15515.8|15517.6|15515.6|0
1631754960000|2021-09-16 01:16:00|15517.2|15515.2|15516.8|15514.8|15517.3|15515.3|15516.7|15514.7|12
1631754970000|2021-09-16 01:16:10|15517|15515|15516.8|15514.8|15517.3|15515.3|15516.8|15514.8|1
1631754980000|2021-09-16 01:16:20|15516.7|15514.7|15517|15515|15517.1|15515.1|15516.7|15514.7|2
1631754990000|2021-09-16 01:16:30|15516.8|15514.8|15516.2|15514.2|15516.8|15514.8|15516.2|15514.2|8
1631755000000|2021-09-16 01:16:40|15516.3|15514.3|15517.3|15515.3|15517.5|15515.5|15516.2|15514.2|5
1631755010000|2021-09-16 01:16:50|15517.2|15515.2|15517.3|15515.3|15517.5|15515.5|15516.6|15514.6|5
1631755020000|2021-09-16 01:17:00|15517.2|15515.2|15517|15515|15517.2|15515.2|15516.5|15514.5|5
1631755030000|2021-09-16 01:17:10|15516.8|15514.8|15516.3|15514.3|15517|15515|15516.3|15514.3|3
1631755040000|2021-09-16 01:17:20|15516.5|15514.5|15517.5|15515.5|15517.8|15515.8|15516.3|15514.3|5
1631755050000|2021-09-16 01:17:30|15517.6|15515.6|15517.2|15515.2|15517.7|15515.7|15517|15515|1
1631755060000|2021-09-16 01:17:40|15517.1|15515.1|15517.1|15515.1|15517.5|15515.5|15516.7|15514.7|12
1631755070000|2021-09-16 01:17:50|15517|15515|15515.6|15513.6|15517|15515|15515.6|15513.6|5
1631755080000|2021-09-16 01:18:00|15515.5|15513.5|15516.3|15514.3|15516.3|15514.3|15515.3|15513.3|21
1631755090000|2021-09-16 01:18:10|15516.5|15514.5|15517.3|15515.3|15517.3|15515.3|15516.3|15514.3|7
1631755100000|2021-09-16 01:18:20|15517.2|15515.2|15518.3|15516.3|15518.5|15516.5|15517.1|15515.1|14
1631755110000|2021-09-16 01:18:30|15518.2|15516.2|15518.6|15516.6|15518.8|15516.8|15518.2|15516.2|15
1631755120000|2021-09-16 01:18:40|15518.7|15516.7|15518.6|15516.6|15519|15517|15517.8|15515.8|19
1631755130000|2021-09-16 01:18:50|15518.7|15516.7|15519.1|15517.1|15519.5|15517.5|15518.7|15516.7|8
1631755140000|2021-09-16 01:19:00|15518.7|15516.7|15519|15517|15519.1|15517.1|15518.5|15516.5|9
1631755150000|2021-09-16 01:19:10|15519.1|15517.1|15519.1|15517.1|15519.5|15517.5|15519.1|15517.1|2
1631755160000|2021-09-16 01:19:20|15519|15517|15519.3|15517.3|15519.5|15517.5|15518.8|15516.8|2
1631755170000|2021-09-16 01:19:30|15519.2|15517.2|15519.1|15517.1|15519.2|15517.2|15519|15517|1
1631755180000|2021-09-16 01:19:40|15519.2|15517.2|15519.8|15517.8|15520.3|15518.3|15519.1|15517.1|32
1631755190000|2021-09-16 01:19:50|15520|15518|15520.2|15518.2|15520.5|15518.5|15519.7|15517.7|10
1631755200000|2021-09-16 01:20:00|15520.3|15518.3|15524.7|15522.7|15525.3|15523.3|15520.3|15518.3|344
1631755210000|2021-09-16 01:20:10|15524.8|15522.8|15526.2|15524.2|15527.1|15525.1|15524.7|15522.7|102
1631755220000|2021-09-16 01:20:20|15526.3|15524.3|15524.6|15522.6|15526.3|15524.3|15524.6|15522.6|20
1631755230000|2021-09-16 01:20:30|15524.5|15522.5|15523.5|15521.5|15524.8|15522.8|15523.5|15521.5|15
1631755240000|2021-09-16 01:20:40|15523.2|15521.2|15522.6|15520.6|15523.6|15521.6|15522.3|15520.3|64
1631755250000|2021-09-16 01:20:50|15522.5|15520.5|15520.6|15518.6|15522.5|15520.5|15520.5|15518.5|74
1631755260000|2021-09-16 01:21:00|15520.7|15518.7|15520.8|15518.8|15521.2|15519.2|15520.5|15518.5|26
1631755270000|2021-09-16 01:21:10|15521|15519|15521.1|15519.1|15522.1|15520.1|15521|15519|29
1631755280000|2021-09-16 01:21:20|15521.2|15519.2|15521.5|15519.5|15521.6|15519.6|15521.2|15519.2|2
1631755290000|2021-09-16 01:21:30|15521.3|15519.3|15519.6|15517.6|15521.3|15519.3|15519.6|15517.6|13
1631755300000|2021-09-16 01:21:40|15519.5|15517.5|15519.2|15517.2|15519.5|15517.5|15519|15517|14
1631755310000|2021-09-16 01:21:50|15519.3|15517.3|15519.1|15517.1|15519.7|15517.7|15519.1|15517.1|0
1631755320000|2021-09-16 01:22:00|15519|15517|15519.8|15517.8|15519.8|15517.8|15519|15517|4
1631755330000|2021-09-16 01:22:10|15519.7|15517.7|15518.3|15516.3|15519.7|15517.7|15518.3|15516.3|10
1631755340000|2021-09-16 01:22:20|15518.2|15516.2|15518|15516|15518.3|15516.3|15518|15516|0
1631755350000|2021-09-16 01:22:30|15518.1|15516.1|15518.5|15516.5|15518.8|15516.8|15517.6|15515.6|10
1631755360000|2021-09-16 01:22:40|15518.3|15516.3|15518.8|15516.8|15519|15517|15518.3|15516.3|10
1631755370000|2021-09-16 01:22:50|15518.7|15516.7|15517.7|15515.7|15518.8|15516.8|15517.7|15515.7|7
1631755380000|2021-09-16 01:23:00|15517.6|15515.6|15517.6|15515.6|15517.7|15515.7|15517.6|15515.6|1
1631755390000|2021-09-16 01:23:10|15517.7|15515.7|15518|15516|15518.1|15516.1|15517.6|15515.6|3
1631755400000|2021-09-16 01:23:20|15518.1|15516.1|15517.1|15515.1|15518.2|15516.2|15517|15515|17
1631755410000|2021-09-16 01:23:30|15517|15515|15516.3|15514.3|15517.1|15515.1|15516.2|15514.2|26
1631755420000|2021-09-16 01:23:40|15516.5|15514.5|15515.2|15513.2|15516.7|15514.7|15514.8|15512.8|53
1631755430000|2021-09-16 01:23:50|15515.1|15513.1|15515.3|15513.3|15515.8|15513.8|15514.1|15512.1|50
1631755440000|2021-09-16 01:24:00|15515.1|15513.1|15515.1|15513.1|15515.5|15513.5|15514.7|15512.7|8
1631755450000|2021-09-16 01:24:10|15515|15513|15513.7|15511.7|15515.1|15513.1|15513.7|15511.7|23
1631755460000|2021-09-16 01:24:20|15513.8|15511.8|15514.7|15512.7|15514.8|15512.8|15513.7|15511.7|6
1631755470000|2021-09-16 01:24:30|15514.6|15512.6|15514.3|15512.3|15514.6|15512.6|15514.2|15512.2|8
1631755480000|2021-09-16 01:24:40|15514.6|15512.6|15514.5|15512.5|15514.8|15512.8|15514.5|15512.5|5
1631755490000|2021-09-16 01:24:50|15514.3|15512.3|15515.5|15513.5|15515.5|15513.5|15514.3|15512.3|3
1631755500000|2021-09-16 01:25:00|15515.8|15513.8|15514.8|15512.8|15516|15514|15514.8|15512.8|21
1631755510000|2021-09-16 01:25:10|15515.1|15513.1|15515.2|15513.2|15516.5|15514.5|15515.1|15513.1|43
1631755520000|2021-09-16 01:25:20|15515.3|15513.3|15514.7|15512.7|15515.3|15513.3|15514.5|15512.5|2
1631755530000|2021-09-16 01:25:30|15515.1|15513.1|15512.8|15510.8|15515.1|15513.1|15512.7|15510.7|36
1631755540000|2021-09-16 01:25:40|15513|15511|15513.3|15511.3|15514.1|15512.1|15512.8|15510.8|6
1631755550000|2021-09-16 01:25:50|15513.5|15511.5|15513.5|15511.5|15513.6|15511.6|15513.1|15511.1|5
1631755560000|2021-09-16 01:26:00|15513.6|15511.6|15514.1|15512.1|15514.1|15512.1|15513.3|15511.3|3
1631755570000|2021-09-16 01:26:10|15514.5|15512.5|15514.7|15512.7|15515.3|15513.3|15514.5|15512.5|15
1631755580000|2021-09-16 01:26:20|15515|15513|15514.7|15512.7|15515.1|15513.1|15514.7|15512.7|1
1631755590000|2021-09-16 01:26:30|15514.6|15512.6|15513.8|15511.8|15514.6|15512.6|15513.8|15511.8|15
1631755600000|2021-09-16 01:26:40|15514.1|15512.1|15514|15512|15514.2|15512.2|15514|15512|4
1631755610000|2021-09-16 01:26:50|15514.1|15512.1|15513.8|15511.8|15514.1|15512.1|15513.7|15511.7|10
1631755620000|2021-09-16 01:27:00|15513.7|15511.7|15514.1|15512.1|15514.1|15512.1|15513.2|15511.2|3
1631755630000|2021-09-16 01:27:10|15514|15512|15514.2|15512.2|15514.3|15512.3|15513.8|15511.8|3
1631755640000|2021-09-16 01:27:20|15514.1|15512.1|15514.1|15512.1|15514.3|15512.3|15514|15512|1
1631755650000|2021-09-16 01:27:30|15514.2|15512.2|15514.2|15512.2|15514.3|15512.3|15513.8|15511.8|7
1631755660000|2021-09-16 01:27:40|15514.1|15512.1|15513.8|15511.8|15514.3|15512.3|15513.8|15511.8|0
1631755670000|2021-09-16 01:27:50|15514|15512|15514|15512|15514.1|15512.1|15513.8|15511.8|0
1631755680000|2021-09-16 01:28:00|15513.8|15511.8|15513.5|15511.5|15514.1|15512.1|15513.2|15511.2|5
1631755690000|2021-09-16 01:28:10|15513.6|15511.6|15514.2|15512.2|15514.6|15512.6|15513.6|15511.6|7
1631755700000|2021-09-16 01:28:20|15514.1|15512.1|15514.6|15512.6|15514.6|15512.6|15514.1|15512.1|3
1631755710000|2021-09-16 01:28:30|15514.5|15512.5|15513.8|15511.8|15514.5|15512.5|15513.8|15511.8|4
1631755720000|2021-09-16 01:28:40|15514|15512|15513.8|15511.8|15514|15512|15513.8|15511.8|1
1631755730000|2021-09-16 01:28:50|15514.2|15512.2|15514.3|15512.3|15514.5|15512.5|15514.1|15512.1|2
1631755740000|2021-09-16 01:29:00|15514.2|15512.2|15514.5|15512.5|15514.6|15512.6|15514|15512|3
1631755750000|2021-09-16 01:29:10|15514.3|15512.3|15514.1|15512.1|15514.5|15512.5|15514.1|15512.1|3
1631755760000|2021-09-16 01:29:20|15514|15512|15514.1|15512.1|15514.1|15512.1|15513.8|15511.8|4
1631755770000|2021-09-16 01:29:30|15514|15512|15514.6|15512.6|15514.6|15512.6|15513.7|15511.7|9
1631755780000|2021-09-16 01:29:40|15514.7|15512.7|15514.7|15512.7|15514.7|15512.7|15514.7|15512.7|1
1631755790000|2021-09-16 01:29:50|15514.6|15512.6|15514.8|15512.8|15514.8|15512.8|15514.6|15512.6|0
1631755800000|2021-09-16 01:30:00|15515|15513|15514|15512|15516.5|15514.5|15513.8|15511.8|24
1631755810000|2021-09-16 01:30:10|15514.1|15512.1|15515.2|15513.2|15515.3|15513.3|15513.1|15511.1|8
1631755820000|2021-09-16 01:30:20|15515.1|15513.1|15514.2|15512.2|15515.6|15513.6|15514.2|15512.2|10
1631755830000|2021-09-16 01:30:30|15514.1|15512.1|15514.7|15512.7|15514.7|15512.7|15513.7|15511.7|4
1631755840000|2021-09-16 01:30:40|15514.2|15512.2|15514.1|15512.1|15514.8|15512.8|15513.6|15511.6|8
1631755850000|2021-09-16 01:30:50|15514.2|15512.2|15512.1|15510.1|15514.5|15512.5|15512.1|15510.1|39
1631755860000|2021-09-16 01:31:00|15512|15510|15513|15511|15513.8|15511.8|15511.8|15509.8|26
1631755870000|2021-09-16 01:31:10|15512.6|15510.6|15512.5|15510.5|15513|15511|15512.5|15510.5|5
1631755880000|2021-09-16 01:31:20|15512.6|15510.6|15512.3|15510.3|15512.7|15510.7|15512.1|15510.1|11
1631755890000|2021-09-16 01:31:30|15512.2|15510.2|15511.6|15509.6|15513|15511|15511.6|15509.6|12
1631755900000|2021-09-16 01:31:40|15511.5|15509.5|15512.1|15510.1|15512.1|15510.1|15511.5|15509.5|7
1631755910000|2021-09-16 01:31:50|15512|15510|15511.6|15509.6|15512.6|15510.6|15511.1|15509.1|8
1631755920000|2021-09-16 01:32:00|15511.3|15509.3|15511.1|15509.1|15511.8|15509.8|15511.1|15509.1|20
1631755930000|2021-09-16 01:32:10|15510.3|15508.3|15512.2|15510.2|15512.3|15510.3|15510.1|15508.1|44
1631755940000|2021-09-16 01:32:20|15512.3|15510.3|15512.3|15510.3|15512.6|15510.6|15511.6|15509.6|12
1631755950000|2021-09-16 01:32:30|15512.5|15510.5|15511.5|15509.5|15512.6|15510.6|15511.1|15509.1|16
1631755960000|2021-09-16 01:32:40|15511.6|15509.6|15511.3|15509.3|15512|15510|15511.2|15509.2|7
1631755970000|2021-09-16 01:32:50|15511.2|15509.2|15511.8|15509.8|15512.2|15510.2|15510.7|15508.7|6
1631755980000|2021-09-16 01:33:00|15512|15510|15510.5|15508.5|15512.1|15510.1|15510.1|15508.1|13
1631755990000|2021-09-16 01:33:10|15510.3|15508.3|15509.6|15507.6|15510.7|15508.7|15509.5|15507.5|13
1631756000000|2021-09-16 01:33:20|15509.5|15507.5|15509.6|15507.6|15510.3|15508.3|15509.3|15507.3|15
1631756010000|2021-09-16 01:33:30|15509.5|15507.5|15508.7|15506.7|15509.7|15507.7|15508.7|15506.7|41
1631756020000|2021-09-16 01:33:40|15509|15507|15506|15504|15509.2|15507.2|15505.5|15503.5|93
1631756030000|2021-09-16 01:33:50|15506.1|15504.1|15504|15502|15506.1|15504.1|15503.1|15501.1|81
1631756040000|2021-09-16 01:34:00|15504.1|15502.1|15504.3|15502.3|15504.6|15502.6|15503.6|15501.6|31
1631756050000|2021-09-16 01:34:10|15504.5|15502.5|15505.7|15503.7|15506.1|15504.1|15504.5|15502.5|23
1631756060000|2021-09-16 01:34:20|15505.6|15503.6|15503.8|15501.8|15505.8|15503.8|15503.8|15501.8|26
1631756070000|2021-09-16 01:34:30|15504|15502|15503.2|15501.2|15504|15502|15502.3|15500.3|35
1631756080000|2021-09-16 01:34:40|15503.1|15501.1|15502.8|15500.8|15505.1|15503.1|15502.8|15500.8|18
1631756090000|2021-09-16 01:34:50|15502.7|15500.7|15503|15501|15503.3|15501.3|15502.5|15500.5|27
1631756100000|2021-09-16 01:35:00|15503.1|15501.1|15504.6|15502.6|15504.6|15502.6|15502.8|15500.8|4
1631756110000|2021-09-16 01:35:10|15504.5|15502.5|15505.3|15503.3|15505.6|15503.6|15504.2|15502.2|15
1631756120000|2021-09-16 01:35:20|15505.5|15503.5|15504.3|15502.3|15505.6|15503.6|15503.6|15501.6|14
1631756130000|2021-09-16 01:35:30|15504.2|15502.2|15505|15503|15505|15503|15502.8|15500.8|9
1631756140000|2021-09-16 01:35:40|15504.8|15502.8|15505.2|15503.2|15505.3|15503.3|15504.1|15502.1|11
1631756150000|2021-09-16 01:35:50|15505.3|15503.3|15505.8|15503.8|15506|15504|15504.7|15502.7|3
1631756160000|2021-09-16 01:36:00|15505.7|15503.7|15506.1|15504.1|15506.1|15504.1|15504.7|15502.7|11
1631756170000|2021-09-16 01:36:10|15506.2|15504.2|15506.3|15504.3|15506.6|15504.6|15505.8|15503.8|14
1631756180000|2021-09-16 01:36:20|15506.2|15504.2|15506.3|15504.3|15506.6|15504.6|15505.8|15503.8|5
1631756190000|2021-09-16 01:36:30|15506.2|15504.2|15506.6|15504.6|15506.7|15504.7|15505.7|15503.7|3
1631756200000|2021-09-16 01:36:40|15506.5|15504.5|15506.7|15504.7|15506.8|15504.8|15506.1|15504.1|11
1631756210000|2021-09-16 01:36:50|15506.6|15504.6|15507.8|15505.8|15508.1|15506.1|15506.6|15504.6|21
1631756220000|2021-09-16 01:37:00|15508|15506|15508.6|15506.6|15509|15507|15507.5|15505.5|45
1631756230000|2021-09-16 01:37:10|15508.7|15506.7|15508.2|15506.2|15509.3|15507.3|15508.2|15506.2|16
1631756240000|2021-09-16 01:37:20|15508.1|15506.1|15509.3|15507.3|15510.3|15508.3|15508.1|15506.1|11
1631756250000|2021-09-16 01:37:30|15509.1|15507.1|15508.8|15506.8|15509.1|15507.1|15508.6|15506.6|6
1631756260000|2021-09-16 01:37:40|15509|15507|15510.2|15508.2|15510.3|15508.3|15508.7|15506.7|7
1631756270000|2021-09-16 01:37:50|15510.1|15508.1|15509.8|15507.8|15510.3|15508.3|15509.3|15507.3|4
1631756280000|2021-09-16 01:38:00|15510.1|15508.1|15511|15509|15511.2|15509.2|15510.1|15508.1|30
1631756290000|2021-09-16 01:38:10|15511.1|15509.1|15511.8|15509.8|15512.1|15510.1|15510.8|15508.8|31
1631756300000|2021-09-16 01:38:20|15511.7|15509.7|15511.2|15509.2|15511.7|15509.7|15510.8|15508.8|17
1631756310000|2021-09-16 01:38:30|15511|15509|15512.6|15510.6|15512.6|15510.6|15511|15509|8
1631756320000|2021-09-16 01:38:40|15512.5|15510.5|15510.3|15508.3|15512.5|15510.5|15510.3|15508.3|14
1631756330000|2021-09-16 01:38:50|15510.5|15508.5|15511.5|15509.5|15511.5|15509.5|15510.3|15508.3|0
1631756340000|2021-09-16 01:39:00|15511.6|15509.6|15510.3|15508.3|15511.6|15509.6|15510.2|15508.2|7
1631756350000|2021-09-16 01:39:10|15510.2|15508.2|15509.6|15507.6|15510.2|15508.2|15509.5|15507.5|14
1631756360000|2021-09-16 01:39:20|15509.7|15507.7|15510.2|15508.2|15510.3|15508.3|15509.5|15507.5|11
1631756370000|2021-09-16 01:39:30|15510.1|15508.1|15509.6|15507.6|15510.2|15508.2|15509.2|15507.2|5
1631756380000|2021-09-16 01:39:40|15509.5|15507.5|15510.2|15508.2|15510.2|15508.2|15509.2|15507.2|6
1631756390000|2021-09-16 01:39:50|15510.3|15508.3|15510.1|15508.1|15511.1|15509.1|15510.1|15508.1|3
1631756400000|2021-09-16 01:40:00|15510.2|15508.2|15510.2|15508.2|15510.6|15508.6|15510|15508|4
1631756410000|2021-09-16 01:40:10|15510.3|15508.3|15510.8|15508.8|15510.8|15508.8|15510.2|15508.2|2
1631756420000|2021-09-16 01:40:20|15510.7|15508.7|15511.6|15509.6|15511.6|15509.6|15510.6|15508.6|3
1631756430000|2021-09-16 01:40:30|15511.7|15509.7|15510.8|15508.8|15511.8|15509.8|15510.8|15508.8|22
1631756440000|2021-09-16 01:40:40|15511|15509|15512.1|15510.1|15513.1|15511.1|15510.8|15508.8|39
1631756450000|2021-09-16 01:40:50|15512|15510|15512|15510|15512.2|15510.2|15511.8|15509.8|6
1631756460000|2021-09-16 01:41:00|15511.8|15509.8|15512.2|15510.2|15512.2|15510.2|15511.3|15509.3|8
1631756470000|2021-09-16 01:41:10|15512.1|15510.1|15512|15510|15512.2|15510.2|15511.7|15509.7|2
1631756480000|2021-09-16 01:41:20|15512.1|15510.1|15513.6|15511.6|15514|15512|15511.8|15509.8|35
1631756490000|2021-09-16 01:41:30|15513.7|15511.7|15513.6|15511.6|15513.8|15511.8|15513.3|15511.3|5
1631756500000|2021-09-16 01:41:40|15513.5|15511.5|15513.8|15511.8|15514.1|15512.1|15513.5|15511.5|3
1631756510000|2021-09-16 01:41:50|15514.2|15512.2|15513.7|15511.7|15514.5|15512.5|15513.5|15511.5|14
1631756520000|2021-09-16 01:42:00|15513.8|15511.8|15511.8|15509.8|15514|15512|15511.7|15509.7|30
1631756530000|2021-09-16 01:42:10|15511.7|15509.7|15511.8|15509.8|15512.1|15510.1|15511.3|15509.3|21
1631756540000|2021-09-16 01:42:20|15512.1|15510.1|15511|15509|15512.1|15510.1|15510.8|15508.8|12
1631756550000|2021-09-16 01:42:30|15511.1|15509.1|15511.2|15509.2|15512|15510|15511.1|15509.1|8
1631756560000|2021-09-16 01:42:40|15511.1|15509.1|15511|15509|15512.1|15510.1|15510.8|15508.8|12
1631756570000|2021-09-16 01:42:50|15510.8|15508.8|15512.1|15510.1|15512.5|15510.5|15510.7|15508.7|6
1631756580000|2021-09-16 01:43:00|15512|15510|15510.8|15508.8|15512.2|15510.2|15510.7|15508.7|4
1631756590000|2021-09-16 01:43:10|15510.7|15508.7|15510.8|15508.8|15511.5|15509.5|15510.6|15508.6|8
1631756600000|2021-09-16 01:43:20|15510.7|15508.7|15510.1|15508.1|15510.8|15508.8|15510.1|15508.1|15
1631756610000|2021-09-16 01:43:30|15510.2|15508.2|15510.1|15508.1|15510.7|15508.7|15510.1|15508.1|3
1631756620000|2021-09-16 01:43:40|15510.2|15508.2|15510|15508|15510.5|15508.5|15509.6|15507.6|6
1631756630000|2021-09-16 01:43:50|15509.8|15507.8|15510.7|15508.7|15510.8|15508.8|15509.8|15507.8|5
1631756640000|2021-09-16 01:44:00|15510.8|15508.8|15510.5|15508.5|15511.1|15509.1|15510.2|15508.2|6
1631756650000|2021-09-16 01:44:10|15510.3|15508.3|15510.2|15508.2|15511.3|15509.3|15510|15508|3
1631756660000|2021-09-16 01:44:20|15510.3|15508.3|15510.3|15508.3|15511|15509|15510.3|15508.3|11
1631756670000|2021-09-16 01:44:30|15510.5|15508.5|15509.7|15507.7|15510.6|15508.6|15509.3|15507.3|1
1631756680000|2021-09-16 01:44:40|15509.8|15507.8|15508.8|15506.8|15509.8|15507.8|15508.8|15506.8|3
1631756690000|2021-09-16 01:44:50|15509|15507|15508.7|15506.7|15509.2|15507.2|15508.3|15506.3|8
1631756700000|2021-09-16 01:45:00|15508.6|15506.6|15507.8|15505.8|15509|15507|15507.7|15505.7|4
1631756710000|2021-09-16 01:45:10|15507.7|15505.7|15507.7|15505.7|15508.6|15506.6|15507.3|15505.3|14
1631756720000|2021-09-16 01:45:20|15507.8|15505.8|15507.1|15505.1|15508.1|15506.1|15507.1|15505.1|9
1631756730000|2021-09-16 01:45:30|15507|15505|15507.2|15505.2|15507.7|15505.7|15506.8|15504.8|1
1631756740000|2021-09-16 01:45:40|15506.8|15504.8|15507.1|15505.1|15507.6|15505.6|15506.8|15504.8|18
1631756750000|2021-09-16 01:45:50|15507.2|15505.2|15506.8|15504.8|15507.5|15505.5|15506.8|15504.8|3
1631756760000|2021-09-16 01:46:00|15507|15505|15504.8|15502.8|15507.3|15505.3|15504.7|15502.7|70
1631756770000|2021-09-16 01:46:10|15505|15503|15504.8|15502.8|15505.2|15503.2|15504|15502|29
1631756780000|2021-09-16 01:46:20|15505.3|15503.3|15505.8|15503.8|15506.2|15504.2|15505.2|15503.2|53
1631756790000|2021-09-16 01:46:30|15504.3|15502.3|15504.3|15502.3|15504.5|15502.5|15504|15502|43
1631756800000|2021-09-16 01:46:40|15504.2|15502.2|15504.3|15502.3|15504.3|15502.3|15504.1|15502.1|6
1631756810000|2021-09-16 01:46:50|15504.2|15502.2|15504.1|15502.1|15504.3|15502.3|15503.5|15501.5|7
1631756820000|2021-09-16 01:47:00|15504|15502|15502.6|15500.6|15504|15502|15502.5|15500.5|24
1631756830000|2021-09-16 01:47:10|15502.7|15500.7|15502.3|15500.3|15502.7|15500.7|15502.1|15500.1|22
1631756840000|2021-09-16 01:47:20|15502.5|15500.5|15502.6|15500.6|15503|15501|15502.2|15500.2|20
1631756850000|2021-09-16 01:47:30|15502.5|15500.5|15503.3|15501.3|15503.3|15501.3|15502.5|15500.5|13
1631756860000|2021-09-16 01:47:40|15503.5|15501.5|15503.8|15501.8|15504.1|15502.1|15503.3|15501.3|7
1631756870000|2021-09-16 01:47:50|15504|15502|15504|15502|15504.6|15502.6|15503.8|15501.8|5
1631756880000|2021-09-16 01:48:00|15504.1|15502.1|15503.3|15501.3|15504.1|15502.1|15503.2|15501.2|8
1631756890000|2021-09-16 01:48:10|15503.5|15501.5|15503|15501|15503.6|15501.6|15502.8|15500.8|6
1631756900000|2021-09-16 01:48:20|15502.8|15500.8|15503.6|15501.6|15503.6|15501.6|15502.8|15500.8|6
1631756910000|2021-09-16 01:48:30|15503.5|15501.5|15503.6|15501.6|15503.6|15501.6|15503.1|15501.1|2
1631756920000|2021-09-16 01:48:40|15504.2|15502.2|15504.6|15502.6|15504.6|15502.6|15504.1|15502.1|3
1631756930000|2021-09-16 01:48:50|15504.7|15502.7|15504.2|15502.2|15504.7|15502.7|15503.6|15501.6|6
1631756940000|2021-09-16 01:49:00|15504.3|15502.3|15504|15502|15504.3|15502.3|15504|15502|9
1631756950000|2021-09-16 01:49:10|15503.8|15501.8|15503.2|15501.2|15504|15502|15503.1|15501.1|3
1631756960000|2021-09-16 01:49:20|15503.3|15501.3|15504.1|15502.1|15504.2|15502.2|15503.3|15501.3|1
1631756970000|2021-09-16 01:49:30|15504|15502|15503.3|15501.3|15504.6|15502.6|15503.3|15501.3|7
1631756980000|2021-09-16 01:49:40|15503.2|15501.2|15502.3|15500.3|15503.2|15501.2|15502.1|15500.1|15
1631756990000|2021-09-16 01:49:50|15502.1|15500.1|15502.1|15500.1|15502.3|15500.3|15502.1|15500.1|10
1631757000000|2021-09-16 01:50:00|15502.2|15500.2|15502.5|15500.5|15502.6|15500.6|15501.3|15499.3|26
1631757010000|2021-09-16 01:50:10|15502.3|15500.3|15501.8|15499.8|15502.3|15500.3|15501.6|15499.6|8
1631757020000|2021-09-16 01:50:20|15502|15500|15502.5|15500.5|15502.6|15500.6|15502|15500|9
1631757030000|2021-09-16 01:50:30|15502.3|15500.3|15501.7|15499.7|15502.5|15500.5|15501.7|15499.7|8
1631757040000|2021-09-16 01:50:40|15501.8|15499.8|15500.5|15498.5|15502.1|15500.1|15500.2|15498.2|35
1631757050000|2021-09-16 01:50:50|15500.3|15498.3|15502|15500|15502|15500|15500.3|15498.3|8
1631757060000|2021-09-16 01:51:00|15501.7|15499.7|15502.5|15500.5|15502.5|15500.5|15501.3|15499.3|13
1631757070000|2021-09-16 01:51:10|15502.3|15500.3|15502.1|15500.1|15502.3|15500.3|15501.7|15499.7|5
1631757080000|2021-09-16 01:51:20|15502.2|15500.2|15502.1|15500.1|15502.5|15500.5|15502|15500|2
1631757090000|2021-09-16 01:51:30|15501.7|15499.7|15501.3|15499.3|15502.1|15500.1|15501.3|15499.3|8
1631757100000|2021-09-16 01:51:40|15501.5|15499.5|15501.7|15499.7|15501.8|15499.8|15501.2|15499.2|10
1631757110000|2021-09-16 01:51:50|15501.8|15499.8|15502.1|15500.1|15502.3|15500.3|15501.6|15499.6|10
1631757120000|2021-09-16 01:52:00|15502.2|15500.2|15502.5|15500.5|15502.7|15500.7|15502.2|15500.2|3
1631757130000|2021-09-16 01:52:10|15502.6|15500.6|15503|15501|15503.2|15501.2|15502.3|15500.3|7
1631757140000|2021-09-16 01:52:20|15502.8|15500.8|15501.8|15499.8|15503.1|15501.1|15501.8|15499.8|10
1631757150000|2021-09-16 01:52:30|15501.7|15499.7|15502.1|15500.1|15502.2|15500.2|15501.6|15499.6|4
1631757160000|2021-09-16 01:52:40|15502|15500|15501.6|15499.6|15502|15500|15501.6|15499.6|4
1631757170000|2021-09-16 01:52:50|15501.7|15499.7|15501.8|15499.8|15501.8|15499.8|15501.7|15499.7|2
1631757180000|2021-09-16 01:53:00|15502|15500|15501.8|15499.8|15502|15500|15501.6|15499.6|5
1631757190000|2021-09-16 01:53:10|15502|15500|15502.1|15500.1|15502.5|15500.5|15501.8|15499.8|11
1631757200000|2021-09-16 01:53:20|15502.2|15500.2|15504.1|15502.1|15504.1|15502.1|15502.2|15500.2|20
1631757210000|2021-09-16 01:53:30|15504.2|15502.2|15503.3|15501.3|15504.2|15502.2|15503|15501|7
1631757220000|2021-09-16 01:53:40|15503.2|15501.2|15503.5|15501.5|15503.5|15501.5|15503.2|15501.2|1
1631757230000|2021-09-16 01:53:50|15503.3|15501.3|15503.7|15501.7|15503.8|15501.8|15503.3|15501.3|6
1631757240000|2021-09-16 01:54:00|15503.8|15501.8|15504.2|15502.2|15504.3|15502.3|15503.8|15501.8|8
1631757250000|2021-09-16 01:54:10|15504.3|15502.3|15504.1|15502.1|15504.6|15502.6|15503.8|15501.8|10
1631757260000|2021-09-16 01:54:20|15504|15502|15504|15502|15504|15502|15503.3|15501.3|12
1631757270000|2021-09-16 01:54:30|15503.8|15501.8|15503.6|15501.6|15503.8|15501.8|15503.3|15501.3|2
1631757280000|2021-09-16 01:54:40|15503.5|15501.5|15503.5|15501.5|15503.8|15501.8|15503.5|15501.5|2
1631757290000|2021-09-16 01:54:50|15503.2|15501.2|15502.3|15500.3|15503.3|15501.3|15502.3|15500.3|13
1631757300000|2021-09-16 01:55:00|15502.1|15500.1|15501.8|15499.8|15502.5|15500.5|15501.7|15499.7|13
1631757310000|2021-09-16 01:55:10|15502.1|15500.1|15502.6|15500.6|15502.6|15500.6|15501.8|15499.8|4
1631757320000|2021-09-16 01:55:20|15502.5|15500.5|15502.1|15500.1|15502.6|15500.6|15502.1|15500.1|4
1631757330000|2021-09-16 01:55:30|15502|15500|15501.1|15499.1|15502|15500|15501|15499|23
1631757340000|2021-09-16 01:55:40|15501|15499|15500.3|15498.3|15501|15499|15500.1|15498.1|25
1631757350000|2021-09-16 01:55:50|15500.2|15498.2|15499.5|15497.5|15500.2|15498.2|15499.2|15497.2|33
1631757360000|2021-09-16 01:56:00|15499.3|15497.3|15500.6|15498.6|15500.6|15498.6|15499.3|15497.3|26
1631757370000|2021-09-16 01:56:10|15500.7|15498.7|15500.3|15498.3|15500.7|15498.7|15500.2|15498.2|1
1631757380000|2021-09-16 01:56:20|15500.5|15498.5|15499.8|15497.8|15500.5|15498.5|15499.6|15497.6|3
1631757390000|2021-09-16 01:56:30|15500|15498|15499.6|15497.6|15500.1|15498.1|15499.6|15497.6|3
1631757400000|2021-09-16 01:56:40|15499.7|15497.7|15499.3|15497.3|15500|15498|15498.7|15496.7|32
1631757410000|2021-09-16 01:56:50|15499.2|15497.2|15500.1|15498.1|15500.2|15498.2|15499.2|15497.2|7
1631757420000|2021-09-16 01:57:00|15500|15498|15500.1|15498.1|15500.1|15498.1|15499.8|15497.8|8
1631757430000|2021-09-16 01:57:10|15500|15498|15500|15498|15500|15498|15499.8|15497.8|0
1631757440000|2021-09-16 01:57:20|15499.8|15497.8|15499.8|15497.8|15500.1|15498.1|15499.8|15497.8|5
1631757450000|2021-09-16 01:57:30|15499.7|15497.7|15499.3|15497.3|15499.8|15497.8|15499.1|15497.1|12
1631757460000|2021-09-16 01:57:40|15499.2|15497.2|15499.8|15497.8|15499.8|15497.8|15499.2|15497.2|21
1631757470000|2021-09-16 01:57:50|15499.7|15497.7|15499.7|15497.7|15499.7|15497.7|15499.2|15497.2|5
1631757480000|2021-09-16 01:58:00|15499.6|15497.6|15500.6|15498.6|15500.7|15498.7|15499.6|15497.6|20
1631757490000|2021-09-16 01:58:10|15500.5|15498.5|15500.3|15498.3|15501.1|15499.1|15500|15498|12
1631757500000|2021-09-16 01:58:20|15500.6|15498.6|15501|15499|15501.1|15499.1|15500.5|15498.5|6
1631757510000|2021-09-16 01:58:30|15501.1|15499.1|15500.6|15498.6|15501.2|15499.2|15500.2|15498.2|5
1631757520000|2021-09-16 01:58:40|15500.7|15498.7|15499.6|15497.6|15500.7|15498.7|15499.5|15497.5|4
1631757530000|2021-09-16 01:58:50|15499.5|15497.5|15499.6|15497.6|15499.6|15497.6|15499|15497|14
1631757540000|2021-09-16 01:59:00|15499.7|15497.7|15499.1|15497.1|15500|15498|15499.1|15497.1|8
1631757550000|2021-09-16 01:59:10|15499|15497|15498.3|15496.3|15499|15497|15498.3|15496.3|27
1631757560000|2021-09-16 01:59:20|15498.2|15496.2|15498.1|15496.1|15498.5|15496.5|15497.7|15495.7|15
1631757570000|2021-09-16 01:59:30|15498.2|15496.2|15498.3|15496.3|15498.5|15496.5|15498.1|15496.1|4
1631757580000|2021-09-16 01:59:40|15498.2|15496.2|15497|15495|15498.2|15496.2|15497|15495|49
1631757590000|2021-09-16 01:59:50|15497.1|15495.1|15497.1|15495.1|15497.6|15495.6|15497|15495|12
1631757600000|2021-09-16 02:00:00|15497|15495|15496.6|15494.6|15497.2|15495.2|15496.3|15494.3|66
1631757610000|2021-09-16 02:00:10|15496.5|15494.5|15496.1|15494.1|15496.5|15494.5|15496|15494|19
1631757620000|2021-09-16 02:00:20|15496|15494|15496.2|15494.2|15496.5|15494.5|15496|15494|18
1631757630000|2021-09-16 02:00:30|15496.1|15494.1|15495.8|15493.8|15496.3|15494.3|15495.8|15493.8|10
1631757640000|2021-09-16 02:00:40|15495.7|15493.7|15495.7|15493.7|15496.1|15494.1|15495.7|15493.7|7
1631757650000|2021-09-16 02:00:50|15495.6|15493.6|15495.6|15493.6|15495.8|15493.8|15495.6|15493.6|13
1631757660000|2021-09-16 02:01:00|15495.5|15493.5|15495.7|15493.7|15496|15494|15494.7|15492.7|51
1631757670000|2021-09-16 02:01:10|15495.8|15493.8|15495.6|15493.6|15495.8|15493.8|15495.1|15493.1|11
1631757680000|2021-09-16 02:01:20|15495.2|15493.2|15494.3|15492.3|15495.5|15493.5|15494.3|15492.3|10
1631757690000|2021-09-16 02:01:30|15494.5|15492.5|15494.1|15492.1|15494.5|15492.5|15494.1|15492.1|10
1631757700000|2021-09-16 02:01:40|15494|15492|15494.3|15492.3|15494.3|15492.3|15493.5|15491.5|32
1631757710000|2021-09-16 02:01:50|15494.2|15492.2|15493.5|15491.5|15494.3|15492.3|15493.3|15491.3|17
1631757720000|2021-09-16 02:02:00|15493.3|15491.3|15492.7|15490.7|15493.3|15491.3|15492.3|15490.3|27
1631757730000|2021-09-16 02:02:10|15492.8|15490.8|15491|15489|15493.1|15491.1|15491|15489|48
1631757740000|2021-09-16 02:02:20|15491.1|15489.1|15491.7|15489.7|15492|15490|15491.1|15489.1|20
1631757750000|2021-09-16 02:02:30|15491.6|15489.6|15493.1|15491.1|15493.1|15491.1|15491.6|15489.6|6
1631757760000|2021-09-16 02:02:40|15493.2|15491.2|15494.5|15492.5|15494.5|15492.5|15492.8|15490.8|34
1631757770000|2021-09-16 02:02:50|15493.7|15491.7|15494.8|15492.8|15494.8|15492.8|15493.3|15491.3|32
1631757780000|2021-09-16 02:03:00|15495|15493|15496|15494|15496.2|15494.2|15495|15493|51
1631757790000|2021-09-16 02:03:10|15496.1|15494.1|15496.7|15494.7|15497|15495|15495.8|15493.8|22
1631757800000|2021-09-16 02:03:20|15496.5|15494.5|15496.5|15494.5|15496.6|15494.6|15495.8|15493.8|12
1631757810000|2021-09-16 02:03:30|15496.6|15494.6|15495.7|15493.7|15496.6|15494.6|15495.6|15493.6|20
1631757820000|2021-09-16 02:03:40|15495.6|15493.6|15495.8|15493.8|15495.8|15493.8|15494.8|15492.8|6
1631757830000|2021-09-16 02:03:50|15496.3|15494.3|15497.1|15495.1|15497.1|15495.1|15496.2|15494.2|13
1631757840000|2021-09-16 02:04:00|15497.2|15495.2|15496|15494|15497.2|15495.2|15496|15494|9
1631757850000|2021-09-16 02:04:10|15496.1|15494.1|15496.5|15494.5|15496.6|15494.6|15496|15494|3
1631757860000|2021-09-16 02:04:20|15496.6|15494.6|15497.1|15495.1|15497.1|15495.1|15496|15494|6
1631757870000|2021-09-16 02:04:30|15497|15495|15496.6|15494.6|15497.1|15495.1|15496.3|15494.3|5
1631757880000|2021-09-16 02:04:40|15496.5|15494.5|15497.1|15495.1|15497.1|15495.1|15496.2|15494.2|6
1631757890000|2021-09-16 02:04:50|15497|15495|15497.2|15495.2|15497.5|15495.5|15496.8|15494.8|6
1631757900000|2021-09-16 02:05:00|15497.1|15495.1|15496.1|15494.1|15497.1|15495.1|15496.1|15494.1|11
1631757910000|2021-09-16 02:05:10|15496|15494|15497.8|15495.8|15497.8|15495.8|15496|15494|22
1631757920000|2021-09-16 02:05:20|15498|15496|15498.1|15496.1|15498.3|15496.3|15497.7|15495.7|12
1631757930000|2021-09-16 02:05:30|15498|15496|15497.8|15495.8|15498.2|15496.2|15497.5|15495.5|4
1631757940000|2021-09-16 02:05:40|15498|15496|15498.6|15496.6|15499|15497|15498|15496|5
1631757950000|2021-09-16 02:05:50|15498.7|15496.7|15498.2|15496.2|15499.2|15497.2|15498.2|15496.2|10
1631757960000|2021-09-16 02:06:00|15498.1|15496.1|15497.8|15495.8|15498.1|15496.1|15497.7|15495.7|3
1631757970000|2021-09-16 02:06:10|15498|15496|15498.7|15496.7|15498.7|15496.7|15498|15496|16
1631757980000|2021-09-16 02:06:20|15498.6|15496.6|15498.8|15496.8|15499.1|15497.1|15498.5|15496.5|3
1631757990000|2021-09-16 02:06:30|15499|15497|15498.8|15496.8|15499.2|15497.2|15498.8|15496.8|7
1631758000000|2021-09-16 02:06:40|15499|15497|15498.8|15496.8|15499.1|15497.1|15498.8|15496.8|2
1631758010000|2021-09-16 02:06:50|15499|15497|15499|15497|15499.2|15497.2|15498.8|15496.8|4
1631758020000|2021-09-16 02:07:00|15499.1|15497.1|15498.7|15496.7|15499.2|15497.2|15498.3|15496.3|8
1631758030000|2021-09-16 02:07:10|15498.8|15496.8|15498.6|15496.6|15498.8|15496.8|15498.5|15496.5|0
1631758040000|2021-09-16 02:07:20|15498.2|15496.2|15496.6|15494.6|15498.2|15496.2|15496.6|15494.6|10
1631758050000|2021-09-16 02:07:30|15496.7|15494.7|15496.6|15494.6|15497|15495|15496.6|15494.6|5
1631758060000|2021-09-16 02:07:40|15496.5|15494.5|15496.3|15494.3|15496.6|15494.6|15496.2|15494.2|14
1631758070000|2021-09-16 02:07:50|15496.2|15494.2|15497.7|15495.7|15498|15496|15496.1|15494.1|11
1631758080000|2021-09-16 02:08:00|15497.6|15495.6|15497.1|15495.1|15497.8|15495.8|15496.7|15494.7|7
1631758090000|2021-09-16 02:08:10|15497.2|15495.2|15498.2|15496.2|15498.3|15496.3|15497.1|15495.1|4
1631758100000|2021-09-16 02:08:20|15498.1|15496.1|15500|15498|15500|15498|15498.1|15496.1|38
1631758110000|2021-09-16 02:08:30|15500.1|15498.1|15499.3|15497.3|15500.1|15498.1|15498.8|15496.8|11
1631758120000|2021-09-16 02:08:40|15499.5|15497.5|15499.5|15497.5|15499.6|15497.6|15499.5|15497.5|0
1631758130000|2021-09-16 02:08:50|15499.3|15497.3|15498.8|15496.8|15499.3|15497.3|15498.7|15496.7|10
1631758140000|2021-09-16 02:09:00|15499|15497|15499.3|15497.3|15499.6|15497.6|15499|15497|6
1631758150000|2021-09-16 02:09:10|15499.2|15497.2|15498.7|15496.7|15499.2|15497.2|15498.6|15496.6|0
1631758160000|2021-09-16 02:09:20|15498.8|15496.8|15499.5|15497.5|15499.6|15497.6|15498.5|15496.5|1
1631758170000|2021-09-16 02:09:30|15499.7|15497.7|15500|15498|15500|15498|15499.6|15497.6|16
1631758180000|2021-09-16 02:09:40|15499.8|15497.8|15499.8|15497.8|15500|15498|15499.6|15497.6|5
1631758190000|2021-09-16 02:09:50|15499.6|15497.6|15500.8|15498.8|15500.8|15498.8|15499.5|15497.5|12
1631758200000|2021-09-16 02:10:00|15500.7|15498.7|15499.2|15497.2|15500.7|15498.7|15499.1|15497.1|10
1631758210000|2021-09-16 02:10:10|15499.1|15497.1|15500.2|15498.2|15500.2|15498.2|15499|15497|10
1631758220000|2021-09-16 02:10:20|15500.1|15498.1|15500.8|15498.8|15500.8|15498.8|15500.1|15498.1|13
1631758230000|2021-09-16 02:10:30|15501|15499|15500.8|15498.8|15501|15499|15500.5|15498.5|2
1631758240000|2021-09-16 02:10:40|15500.7|15498.7|15501.3|15499.3|15501.3|15499.3|15500.6|15498.6|9
1631758250000|2021-09-16 02:10:50|15501.1|15499.1|15500.8|15498.8|15501.1|15499.1|15500.6|15498.6|5
1631758260000|2021-09-16 02:11:00|15500.7|15498.7|15500.5|15498.5|15500.8|15498.8|15500.1|15498.1|11
1631758270000|2021-09-16 02:11:10|15500.3|15498.3|15498.8|15496.8|15500.3|15498.3|15498.8|15496.8|8
1631758280000|2021-09-16 02:11:20|15498.7|15496.7|15497.8|15495.8|15499|15497|15497.6|15495.6|18
1631758290000|2021-09-16 02:11:30|15497.7|15495.7|15496.6|15494.6|15498|15496|15496.5|15494.5|10
1631758300000|2021-09-16 02:11:40|15496.5|15494.5|15497.6|15495.6|15497.6|15495.6|15496.5|15494.5|2
1631758310000|2021-09-16 02:11:50|15497.5|15495.5|15496.6|15494.6|15497.6|15495.6|15496.6|15494.6|8
1631758320000|2021-09-16 02:12:00|15496.5|15494.5|15496.6|15494.6|15497|15495|15496.3|15494.3|25
1631758330000|2021-09-16 02:12:10|15496.7|15494.7|15496.6|15494.6|15496.8|15494.8|15496.2|15494.2|12
1631758340000|2021-09-16 02:12:20|15496.7|15494.7|15498.2|15496.2|15498.2|15496.2|15496.6|15494.6|9
1631758350000|2021-09-16 02:12:30|15498.1|15496.1|15496.2|15494.2|15498.1|15496.1|15496.2|15494.2|5
1631758360000|2021-09-16 02:12:40|15496.3|15494.3|15496.3|15494.3|15496.5|15494.5|15496.2|15494.2|2
1631758370000|2021-09-16 02:12:50|15496.5|15494.5|15496.8|15494.8|15497.2|15495.2|15496.5|15494.5|7
1631758380000|2021-09-16 02:13:00|15496.7|15494.7|15496.3|15494.3|15496.8|15494.8|15496.1|15494.1|5
1631758390000|2021-09-16 02:13:10|15496.2|15494.2|15497.3|15495.3|15497.6|15495.6|15496.2|15494.2|8
1631758400000|2021-09-16 02:13:20|15497.2|15495.2|15497.2|15495.2|15497.5|15495.5|15497.2|15495.2|4
1631758410000|2021-09-16 02:13:30|15496.6|15494.6|15495.5|15493.5|15496.6|15494.6|15495.5|15493.5|11
1631758420000|2021-09-16 02:13:40|15495.2|15493.2|15495.1|15493.1|15495.3|15493.3|15495|15493|8
1631758430000|2021-09-16 02:13:50|15495.2|15493.2|15495|15493|15495.2|15493.2|15494.6|15492.6|11
1631758440000|2021-09-16 02:14:00|15495.1|15493.1|15495|15493|15496|15494|15494.8|15492.8|8
1631758450000|2021-09-16 02:14:10|15494.8|15492.8|15495|15493|15495|15493|15494.5|15492.5|3
1631758460000|2021-09-16 02:14:20|15494.8|15492.8|15495.3|15493.3|15495.5|15493.5|15494.8|15492.8|2
1631758470000|2021-09-16 02:14:30|15495.2|15493.2|15495.3|15493.3|15495.3|15493.3|15495|15493|2
1631758480000|2021-09-16 02:14:40|15495.2|15493.2|15494.7|15492.7|15495.3|15493.3|15494.7|15492.7|1
1631758490000|2021-09-16 02:14:50|15494.8|15492.8|15494.1|15492.1|15495|15493|15493.8|15491.8|20
1631758500000|2021-09-16 02:15:00|15493.8|15491.8|15494.5|15492.5|15494.6|15492.6|15493.6|15491.6|17
1631758510000|2021-09-16 02:15:10|15494.3|15492.3|15494.5|15492.5|15494.6|15492.6|15494|15492|3
1631758520000|2021-09-16 02:15:20|15494.3|15492.3|15494.5|15492.5|15494.6|15492.6|15494.3|15492.3|1
1631758530000|2021-09-16 02:15:30|15494.3|15492.3|15492.7|15490.7|15494.3|15492.3|15492.3|15490.3|27
1631758540000|2021-09-16 02:15:40|15492.6|15490.6|15493.2|15491.2|15493.2|15491.2|15492.6|15490.6|7
1631758550000|2021-09-16 02:15:50|15492.8|15490.8|15492.7|15490.7|15493.1|15491.1|15492.3|15490.3|6
1631758560000|2021-09-16 02:16:00|15492.6|15490.6|15492.1|15490.1|15492.6|15490.6|15492|15490|13
1631758570000|2021-09-16 02:16:10|15492|15490|15494|15492|15494|15492|15492|15490|18
1631758580000|2021-09-16 02:16:20|15493.8|15491.8|15493.3|15491.3|15493.8|15491.8|15493.1|15491.1|4
1631758590000|2021-09-16 02:16:30|15493.5|15491.5|15493.5|15491.5|15493.7|15491.7|15493|15491|4
1631758600000|2021-09-16 02:16:40|15493.6|15491.6|15493.2|15491.2|15493.7|15491.7|15493.1|15491.1|3
1631758610000|2021-09-16 02:16:50|15493.1|15491.1|15491.1|15489.1|15493.1|15491.1|15490.7|15488.7|55
1631758620000|2021-09-16 02:17:00|15491.2|15489.2|15494|15492|15494|15492|15491.2|15489.2|9
1631758630000|2021-09-16 02:17:10|15493.8|15491.8|15494|15492|15494.5|15492.5|15493.7|15491.7|9
1631758640000|2021-09-16 02:17:20|15493.5|15491.5|15494.2|15492.2|15494.3|15492.3|15493.5|15491.5|5
1631758650000|2021-09-16 02:17:30|15494.1|15492.1|15494.3|15492.3|15494.5|15492.5|15493.3|15491.3|11
1631758660000|2021-09-16 02:17:40|15495|15493|15495|15493|15495.3|15493.3|15495|15493|19
1631758670000|2021-09-16 02:17:50|15495.1|15493.1|15495.1|15493.1|15495.1|15493.1|15495|15493|0
1631758680000|2021-09-16 02:18:00|15495|15493|15495.8|15493.8|15495.8|15493.8|15494.5|15492.5|23
1631758690000|2021-09-16 02:18:10|15496|15494|15496.6|15494.6|15496.7|15494.7|15496|15494|13
1631758700000|2021-09-16 02:18:20|15496.5|15494.5|15496.1|15494.1|15496.8|15494.8|15496.1|15494.1|9
1631758710000|2021-09-16 02:18:30|15496|15494|15496.6|15494.6|15496.6|15494.6|15495.7|15493.7|13
1631758720000|2021-09-16 02:18:40|15496.7|15494.7|15496.6|15494.6|15496.7|15494.7|15496.5|15494.5|2
1631758730000|2021-09-16 02:18:50|15496.7|15494.7|15496.6|15494.6|15497.7|15495.7|15496.6|15494.6|21
1631758740000|2021-09-16 02:19:00|15496.7|15494.7|15497.1|15495.1|15497.3|15495.3|15496.6|15494.6|6
1631758750000|2021-09-16 02:19:10|15497.2|15495.2|15495.8|15493.8|15497.5|15495.5|15495.8|15493.8|4
1631758760000|2021-09-16 02:19:20|15496|15494|15498.1|15496.1|15498.1|15496.1|15496|15494|8
1631758770000|2021-09-16 02:19:30|15498|15496|15497.6|15495.6|15498.1|15496.1|15497.5|15495.5|0
1631758780000|2021-09-16 02:19:40|15497.5|15495.5|15496.7|15494.7|15497.6|15495.6|15496.6|15494.6|2
1631758790000|2021-09-16 02:19:50|15496.8|15494.8|15496.2|15494.2|15496.8|15494.8|15495.6|15493.6|9
1631758800000|2021-09-16 02:20:00|15496.3|15494.3|15495.8|15493.8|15496.3|15494.3|15495.8|15493.8|1
1631758810000|2021-09-16 02:20:10|15495.7|15493.7|15495.8|15493.8|15496.3|15494.3|15495.6|15493.6|10
1631758820000|2021-09-16 02:20:20|15495.7|15493.7|15496.5|15494.5|15496.6|15494.6|15495.6|15493.6|3
1631758830000|2021-09-16 02:20:30|15496.6|15494.6|15497.3|15495.3|15497.7|15495.7|15496.6|15494.6|9
1631758840000|2021-09-16 02:20:40|15497.5|15495.5|15498.3|15496.3|15498.8|15496.8|15497.5|15495.5|22
1631758850000|2021-09-16 02:20:50|15498.1|15496.1|15500|15498|15500|15498|15498|15496|30
1631758860000|2021-09-16 02:21:00|15499.8|15497.8|15499.6|15497.6|15500|15498|15499.5|15497.5|17
1631758870000|2021-09-16 02:21:10|15499.5|15497.5|15499.8|15497.8|15500.1|15498.1|15499.5|15497.5|15
1631758880000|2021-09-16 02:21:20|15499.7|15497.7|15499.6|15497.6|15499.8|15497.8|15499.3|15497.3|3
1631758890000|2021-09-16 02:21:30|15499.5|15497.5|15501.3|15499.3|15501.3|15499.3|15499.3|15497.3|36
1631758900000|2021-09-16 02:21:40|15502.7|15500.7|15502.6|15500.6|15502.7|15500.7|15501.7|15499.7|83
1631758910000|2021-09-16 02:21:50|15502.7|15500.7|15501.3|15499.3|15502.8|15500.8|15501.3|15499.3|12
1631758920000|2021-09-16 02:22:00|15501.1|15499.1|15501.2|15499.2|15501.2|15499.2|15500.3|15498.3|11
1631758930000|2021-09-16 02:22:10|15501.3|15499.3|15502|15500|15502.1|15500.1|15501.3|15499.3|14
1631758940000|2021-09-16 02:22:20|15502.1|15500.1|15501.8|15499.8|15502.2|15500.2|15501.8|15499.8|9
1631758950000|2021-09-16 02:22:30|15502|15500|15502.5|15500.5|15502.8|15500.8|15501.8|15499.8|19
1631758960000|2021-09-16 02:22:40|15502.3|15500.3|15502.6|15500.6|15502.7|15500.7|15502.3|15500.3|12
1631758970000|2021-09-16 02:22:50|15502.7|15500.7|15502.2|15500.2|15502.7|15500.7|15502.2|15500.2|1
1631758980000|2021-09-16 02:23:00|15502.3|15500.3|15501.6|15499.6|15502.3|15500.3|15501.5|15499.5|9
1631758990000|2021-09-16 02:23:10|15501.5|15499.5|15501.3|15499.3|15502|15500|15501.3|15499.3|14
1631759000000|2021-09-16 02:23:20|15501.5|15499.5|15501.3|15499.3|15502|15500|15501.3|15499.3|8
1631759010000|2021-09-16 02:23:30|15501.5|15499.5|15501.6|15499.6|15501.7|15499.7|15501.2|15499.2|10
1631759020000|2021-09-16 02:23:40|15502|15500|15502.3|15500.3|15502.3|15500.3|15501.8|15499.8|3
1631759030000|2021-09-16 02:23:50|15502.5|15500.5|15502.1|15500.1|15502.5|15500.5|15502.1|15500.1|11
1631759040000|2021-09-16 02:24:00|15501.6|15499.6|15502.1|15500.1|15502.1|15500.1|15501.6|15499.6|5
1631759050000|2021-09-16 02:24:10|15502.2|15500.2|15502.1|15500.1|15502.2|15500.2|15502.1|15500.1|3
1631759060000|2021-09-16 02:24:20|15501.8|15499.8|15501.8|15499.8|15501.8|15499.8|15501.8|15499.8|2
1631759070000|2021-09-16 02:24:30|15502.1|15500.1|15502.2|15500.2|15502.3|15500.3|15502|15500|4
1631759080000|2021-09-16 02:24:40|15502.3|15500.3|15503|15501|15503.1|15501.1|15502.3|15500.3|17
1631759090000|2021-09-16 02:24:50|15502.8|15500.8|15502.1|15500.1|15503.1|15501.1|15502.1|15500.1|19
1631759100000|2021-09-16 02:25:00|15502|15500|15502.1|15500.1|15502.3|15500.3|15501.8|15499.8|7
1631759110000|2021-09-16 02:25:10|15502|15500|15501.6|15499.6|15502|15500|15501.2|15499.2|9
1631759120000|2021-09-16 02:25:20|15501.7|15499.7|15501.3|15499.3|15501.7|15499.7|15500.8|15498.8|19
1631759130000|2021-09-16 02:25:30|15501.5|15499.5|15501.6|15499.6|15501.8|15499.8|15501.3|15499.3|2
1631759140000|2021-09-16 02:25:40|15501.5|15499.5|15501.3|15499.3|15501.5|15499.5|15501.2|15499.2|4
1631759150000|2021-09-16 02:25:50|15501.2|15499.2|15500.3|15498.3|15501.2|15499.2|15499.7|15497.7|33
1631759160000|2021-09-16 02:26:00|15500.2|15498.2|15499.1|15497.1|15500.3|15498.3|15499.1|15497.1|9
1631759170000|2021-09-16 02:26:10|15499|15497|15499.3|15497.3|15500|15498|15498.8|15496.8|9
1631759180000|2021-09-16 02:26:20|15499.5|15497.5|15498.6|15496.6|15499.7|15497.7|15498.6|15496.6|7
1631759190000|2021-09-16 02:26:30|15498.5|15496.5|15497.7|15495.7|15498.6|15496.6|15497.3|15495.3|25
1631759200000|2021-09-16 02:26:40|15497.5|15495.5|15497.7|15495.7|15498|15496|15497.3|15495.3|4
1631759210000|2021-09-16 02:26:50|15497.8|15495.8|15497.2|15495.2|15497.8|15495.8|15497.1|15495.1|7
1631759220000|2021-09-16 02:27:00|15497.1|15495.1|15497.5|15495.5|15497.8|15495.8|15497.1|15495.1|7
1631759230000|2021-09-16 02:27:10|15497.6|15495.6|15497.6|15495.6|15497.8|15495.8|15497.2|15495.2|4
1631759240000|2021-09-16 02:27:20|15497.5|15495.5|15498.3|15496.3|15498.5|15496.5|15497.2|15495.2|17
1631759250000|2021-09-16 02:27:30|15498.2|15496.2|15497.5|15495.5|15498.2|15496.2|15497.2|15495.2|15
1631759260000|2021-09-16 02:27:40|15497.3|15495.3|15498|15496|15498.1|15496.1|15497.3|15495.3|4
1631759270000|2021-09-16 02:27:50|15497.8|15495.8|15498.8|15496.8|15499|15497|15497.8|15495.8|4
1631759280000|2021-09-16 02:28:00|15498.7|15496.7|15499.3|15497.3|15499.8|15497.8|15498.6|15496.6|17
1631759290000|2021-09-16 02:28:10|15499.5|15497.5|15499.8|15497.8|15500.1|15498.1|15499.3|15497.3|5
1631759300000|2021-09-16 02:28:20|15500|15498|15500|15498|15500|15498|15499.8|15497.8|1
1631759310000|2021-09-16 02:28:30|15499.8|15497.8|15500.1|15498.1|15500.1|15498.1|15499.3|15497.3|6
1631759320000|2021-09-16 02:28:40|15500.2|15498.2|15501.3|15499.3|15501.3|15499.3|15500.1|15498.1|7
1631759330000|2021-09-16 02:28:50|15501.2|15499.2|15502.3|15500.3|15502.5|15500.5|15501.2|15499.2|32
1631759340000|2021-09-16 02:29:00|15502.5|15500.5|15503.1|15501.1|15503.2|15501.2|15502|15500|13
1631759350000|2021-09-16 02:29:10|15503|15501|15502|15500|15503.1|15501.1|15501.7|15499.7|11
1631759360000|2021-09-16 02:29:20|15501.8|15499.8|15501.7|15499.7|15502.1|15500.1|15501.5|15499.5|12
1631759370000|2021-09-16 02:29:30|15501.6|15499.6|15502.1|15500.1|15502.2|15500.2|15501.6|15499.6|4
1631759380000|2021-09-16 02:29:40|15501.8|15499.8|15500.6|15498.6|15502.2|15500.2|15500.6|15498.6|12
1631759390000|2021-09-16 02:29:50|15500.7|15498.7|15500|15498|15500.8|15498.8|15499.8|15497.8|7
1631759400000|2021-09-16 02:30:00|15499.8|15497.8|15500.6|15498.6|15500.6|15498.6|15499.6|15497.6|10
1631759410000|2021-09-16 02:30:10|15500.5|15498.5|15500.5|15498.5|15501.1|15499.1|15500|15498|5
1631759420000|2021-09-16 02:30:20|15500.6|15498.6|15499.8|15497.8|15500.8|15498.8|15499.8|15497.8|4
1631759430000|2021-09-16 02:30:30|15500|15498|15500.6|15498.6|15500.6|15498.6|15500|15498|6
1631759440000|2021-09-16 02:30:40|15500.7|15498.7|15499.8|15497.8|15500.8|15498.8|15499.8|15497.8|3
1631759450000|2021-09-16 02:30:50|15500|15498|15500|15498|15500.2|15498.2|15499.8|15497.8|1
1631759460000|2021-09-16 02:31:00|15499.8|15497.8|15498.8|15496.8|15499.8|15497.8|15498.8|15496.8|12
1631759470000|2021-09-16 02:31:10|15498.7|15496.7|15498.8|15496.8|15499.1|15497.1|15498.7|15496.7|6
1631759480000|2021-09-16 02:31:20|15499|15497|15499.6|15497.6|15499.6|15497.6|15498.8|15496.8|2
1631759490000|2021-09-16 02:31:30|15499.5|15497.5|15499.8|15497.8|15500.1|15498.1|15499.5|15497.5|12
1631759500000|2021-09-16 02:31:40|15499.7|15497.7|15499.3|15497.3|15499.8|15497.8|15499.2|15497.2|5
1631759510000|2021-09-16 02:31:50|15499.5|15497.5|15500.3|15498.3|15500.5|15498.5|15499.3|15497.3|8
1631759520000|2021-09-16 02:32:00|15500.6|15498.6|15500.8|15498.8|15501.5|15499.5|15500.5|15498.5|18
1631759530000|2021-09-16 02:32:10|15501|15499|15500.8|15498.8|15501.1|15499.1|15500.7|15498.7|3
1631759540000|2021-09-16 02:32:20|15500.7|15498.7|15500.2|15498.2|15500.8|15498.8|15500|15498|4
1631759550000|2021-09-16 02:32:30|15500.5|15498.5|15501.6|15499.6|15501.7|15499.7|15500.5|15498.5|19
1631759560000|2021-09-16 02:32:40|15501.5|15499.5|15502|15500|15502|15500|15501.5|15499.5|8
1631759570000|2021-09-16 02:32:50|15502.1|15500.1|15501.2|15499.2|15502.5|15500.5|15501.2|15499.2|5
1631759580000|2021-09-16 02:33:00|15501.1|15499.1|15501.3|15499.3|15501.3|15499.3|15501.1|15499.1|1
1631759590000|2021-09-16 02:33:10|15501.5|15499.5|15502.8|15500.8|15503.1|15501.1|15501.5|15499.5|22
1631759600000|2021-09-16 02:33:20|15503|15501|15503.8|15501.8|15504.1|15502.1|15502.8|15500.8|63
1631759610000|2021-09-16 02:33:30|15504|15502|15505.1|15503.1|15505.5|15503.5|15503.7|15501.7|40
1631759620000|2021-09-16 02:33:40|15504.7|15502.7|15504.7|15502.7|15505.7|15503.7|15504.6|15502.6|34
1631759630000|2021-09-16 02:33:50|15504.5|15502.5|15505|15503|15505.2|15503.2|15504.1|15502.1|15
1631759640000|2021-09-16 02:34:00|15505.1|15503.1|15505.2|15503.2|15505.7|15503.7|15504.7|15502.7|17
1631759650000|2021-09-16 02:34:10|15505.1|15503.1|15505.5|15503.5|15505.6|15503.6|15505|15503|12
1631759660000|2021-09-16 02:34:20|15505.3|15503.3|15505.6|15503.6|15506.1|15504.1|15505.3|15503.3|22
1631759670000|2021-09-16 02:34:30|15505.7|15503.7|15507.5|15505.5|15507.5|15505.5|15505.7|15503.7|57
1631759680000|2021-09-16 02:34:40|15507.7|15505.7|15509.3|15507.3|15509.3|15507.3|15507.7|15505.7|39
1631759690000|2021-09-16 02:34:50|15509.5|15507.5|15508.6|15506.6|15509.6|15507.6|15508.2|15506.2|33
1631759700000|2021-09-16 02:35:00|15508.7|15506.7|15509.6|15507.6|15509.6|15507.6|15508.5|15506.5|20
1631759710000|2021-09-16 02:35:10|15509.7|15507.7|15508.7|15506.7|15509.7|15507.7|15508.6|15506.6|31
1631759720000|2021-09-16 02:35:20|15508.8|15506.8|15509.1|15507.1|15509.1|15507.1|15508.6|15506.6|12
1631759730000|2021-09-16 02:35:30|15509.2|15507.2|15508.3|15506.3|15509.2|15507.2|15508.3|15506.3|23
1631759740000|2021-09-16 02:35:40|15508.2|15506.2|15508.1|15506.1|15508.2|15506.2|15508.1|15506.1|14
1631759750000|2021-09-16 02:35:50|15508|15506|15507.6|15505.6|15508.1|15506.1|15507.6|15505.6|18
1631759760000|2021-09-16 02:36:00|15507.5|15505.5|15507.5|15505.5|15508.1|15506.1|15507.5|15505.5|16
1631759770000|2021-09-16 02:36:10|15507.3|15505.3|15507.8|15505.8|15507.8|15505.8|15506.2|15504.2|33
1631759780000|2021-09-16 02:36:20|15507.7|15505.7|15507.6|15505.6|15507.8|15505.8|15507.6|15505.6|16
1631759790000|2021-09-16 02:36:30|15507.7|15505.7|15506.7|15504.7|15507.8|15505.8|15506.7|15504.7|18
1631759800000|2021-09-16 02:36:40|15506.6|15504.6|15507.5|15505.5|15507.5|15505.5|15506.5|15504.5|40
1631759810000|2021-09-16 02:36:50|15507.3|15505.3|15507|15505|15507.3|15505.3|15507|15505|13
1631759820000|2021-09-16 02:37:00|15507.1|15505.1|15506.8|15504.8|15507.2|15505.2|15506.8|15504.8|28
1631759830000|2021-09-16 02:37:10|15506.7|15504.7|15506.8|15504.8|15507.1|15505.1|15506.1|15504.1|21
1631759840000|2021-09-16 02:37:20|15507|15505|15507.1|15505.1|15507.1|15505.1|15506.8|15504.8|17
1631759850000|2021-09-16 02:37:30|15507|15505|15506.6|15504.6|15507|15505|15506.6|15504.6|17
1631759860000|2021-09-16 02:37:40|15506.7|15504.7|15506.8|15504.8|15506.8|15504.8|15506.6|15504.6|20
1631759870000|2021-09-16 02:37:50|15506.6|15504.6|15506.6|15504.6|15506.8|15504.8|15506.6|15504.6|30
1631759880000|2021-09-16 02:38:00|15506.7|15504.7|15506.7|15504.7|15507.5|15505.5|15506.6|15504.6|26
1631759890000|2021-09-16 02:38:10|15507|15505|15507.3|15505.3|15507.5|15505.5|15506.8|15504.8|23
1631759900000|2021-09-16 02:38:20|15507.5|15505.5|15506.6|15504.6|15507.7|15505.7|15506.5|15504.5|25
1631759910000|2021-09-16 02:38:30|15506.7|15504.7|15506.1|15504.1|15507.1|15505.1|15506.1|15504.1|16
1631759920000|2021-09-16 02:38:40|15506|15504|15506.1|15504.1|15506.7|15504.7|15506|15504|28
1631759930000|2021-09-16 02:38:50|15506|15504|15505.6|15503.6|15506.2|15504.2|15505.1|15503.1|39
1631759940000|2021-09-16 02:39:00|15506|15504|15506|15504|15506.1|15504.1|15506|15504|3
1631759950000|2021-09-16 02:39:10|15506.1|15504.1|15507.6|15505.6|15507.6|15505.6|15506|15504|43
1631759960000|2021-09-16 02:39:20|15507.5|15505.5|15507.5|15505.5|15507.6|15505.6|15507.3|15505.3|8
1631759970000|2021-09-16 02:39:30|15507.6|15505.6|15506.1|15504.1|15507.6|15505.6|15506.1|15504.1|36
1631759980000|2021-09-16 02:39:40|15506|15504|15506.3|15504.3|15506.5|15504.5|15505.8|15503.8|26
1631759990000|2021-09-16 02:39:50|15506.2|15504.2|15507.6|15505.6|15508|15506|15506.2|15504.2|30
1631760000000|2021-09-16 02:40:00|15507.7|15505.7|15508|15506|15508.6|15506.6|15507.6|15505.6|31
1631760010000|2021-09-16 02:40:10|15507.8|15505.8|15508|15506|15508.1|15506.1|15507.3|15505.3|19
1631760020000|2021-09-16 02:40:20|15507.8|15505.8|15508.2|15506.2|15508.3|15506.3|15507.8|15505.8|21
1631760030000|2021-09-16 02:40:30|15508.1|15506.1|15508.3|15506.3|15508.6|15506.6|15508.1|15506.1|20
1631760040000|2021-09-16 02:40:40|15508.5|15506.5|15508.5|15506.5|15508.5|15506.5|15508.3|15506.3|14
1631760050000|2021-09-16 02:40:50|15508.3|15506.3|15508.3|15506.3|15508.6|15506.6|15508.2|15506.2|15
1631760060000|2021-09-16 02:41:00|15508.5|15506.5|15508.7|15506.7|15508.7|15506.7|15508.5|15506.5|23
1631760070000|2021-09-16 02:41:10|15508.6|15506.6|15508.2|15506.2|15508.6|15506.6|15508.2|15506.2|23
1631760080000|2021-09-16 02:41:20|15508.3|15506.3|15508.1|15506.1|15508.5|15506.5|15508.1|15506.1|10
1631760090000|2021-09-16 02:41:30|15508|15506|15507.1|15505.1|15508|15506|15507.1|15505.1|28
1631760100000|2021-09-16 02:41:40|15507.2|15505.2|15506.2|15504.2|15507.3|15505.3|15506.1|15504.1|28
1631760110000|2021-09-16 02:41:50|15506.1|15504.1|15505.6|15503.6|15506.6|15504.6|15505.6|15503.6|15
1631760120000|2021-09-16 02:42:00|15505.5|15503.5|15505.3|15503.3|15505.6|15503.6|15505.1|15503.1|3
1631760130000|2021-09-16 02:42:10|15505.5|15503.5|15505.5|15503.5|15505.7|15503.7|15505|15503|1
1631760140000|2021-09-16 02:42:20|15505.3|15503.3|15505.1|15503.1|15505.7|15503.7|15505.1|15503.1|1
1631760150000|2021-09-16 02:42:30|15505.2|15503.2|15505.1|15503.1|15505.5|15503.5|15505.1|15503.1|0
1631760160000|2021-09-16 02:42:40|15505.5|15503.5|15505.1|15503.1|15505.7|15503.7|15505.1|15503.1|8
1631760170000|2021-09-16 02:42:50|15505.2|15503.2|15505.7|15503.7|15506|15504|15505.1|15503.1|3
1631760180000|2021-09-16 02:43:00|15505.8|15503.8|15506.8|15504.8|15507.2|15505.2|15505.6|15503.6|6
1631760190000|2021-09-16 02:43:10|15507|15505|15506.6|15504.6|15507|15505|15506.5|15504.5|0
1631760200000|2021-09-16 02:43:20|15506.5|15504.5|15506.5|15504.5|15506.8|15504.8|15506.5|15504.5|0
1631760210000|2021-09-16 02:43:30|15506.6|15504.6|15506.8|15504.8|15507|15505|15506.5|15504.5|0
1631760220000|2021-09-16 02:43:40|15506.7|15504.7|15506.7|15504.7|15506.8|15504.8|15506.7|15504.7|1
1631760230000|2021-09-16 02:43:50|15506.8|15504.8|15507|15505|15507|15505|15506.6|15504.6|3
1631760240000|2021-09-16 02:44:00|15506.8|15504.8|15507|15505|15507|15505|15506.7|15504.7|1
1631760250000|2021-09-16 02:44:10|15507.1|15505.1|15506|15504|15507.2|15505.2|15505.8|15503.8|2
1631760260000|2021-09-16 02:44:20|15505.8|15503.8|15505.6|15503.6|15506|15504|15505.5|15503.5|1
1631760270000|2021-09-16 02:44:30|15505.5|15503.5|15505.3|15503.3|15505.5|15503.5|15505.3|15503.3|1
1631760280000|2021-09-16 02:44:40|15505.2|15503.2|15505.1|15503.1|15505.2|15503.2|15504.8|15502.8|6
1631760290000|2021-09-16 02:44:50|15505|15503|15504.3|15502.3|15505.1|15503.1|15504.3|15502.3|24
1631760300000|2021-09-16 02:45:00|15504.2|15502.2|15503.8|15501.8|15504.5|15502.5|15503.7|15501.7|50
1631760310000|2021-09-16 02:45:10|15503.7|15501.7|15503.8|15501.8|15504|15502|15503.6|15501.6|3
1631760320000|2021-09-16 02:45:20|15504|15502|15504|15502|15504.1|15502.1|15504|15502|2
1631760330000|2021-09-16 02:45:30|15503.8|15501.8|15504.3|15502.3|15504.5|15502.5|15503.7|15501.7|0
1631760350000|2021-09-16 02:45:50|15504.2|15502.2|15503.6|15501.6|15504.2|15502.2|15503.3|15501.3|4
1631760360000|2021-09-16 02:46:00|15503.7|15501.7|15504.7|15502.7|15505.1|15503.1|15503.7|15501.7|4
1631760370000|2021-09-16 02:46:10|15504.8|15502.8|15505.2|15503.2|15505.2|15503.2|15504.8|15502.8|7
1631760380000|2021-09-16 02:46:20|15505.1|15503.1|15505.3|15503.3|15505.3|15503.3|15505|15503|1
1631760390000|2021-09-16 02:46:30|15506.1|15504.1|15506.2|15504.2|15506.6|15504.6|15506.1|15504.1|18
1631760400000|2021-09-16 02:46:40|15506.3|15504.3|15504.6|15502.6|15506.5|15504.5|15504.6|15502.6|6
1631760410000|2021-09-16 02:46:50|15504.8|15502.8|15505|15503|15505|15503|15504.6|15502.6|2
1631760420000|2021-09-16 02:47:00|15504.7|15502.7|15505.5|15503.5|15505.6|15503.6|15504.7|15502.7|5
1631760430000|2021-09-16 02:47:10|15505.6|15503.6|15505.2|15503.2|15505.8|15503.8|15505.1|15503.1|3
1631760440000|2021-09-16 02:47:20|15505.1|15503.1|15504.7|15502.7|15505.2|15503.2|15504.6|15502.6|1
1631760450000|2021-09-16 02:47:30|15504.8|15502.8|15505.1|15503.1|15505.2|15503.2|15504.6|15502.6|1
1631760460000|2021-09-16 02:47:40|15505.2|15503.2|15505.2|15503.2|15505.8|15503.8|15505.2|15503.2|0
1631760470000|2021-09-16 02:47:50|15505.3|15503.3|15505.8|15503.8|15506.3|15504.3|15505.2|15503.2|0
1631760480000|2021-09-16 02:48:00|15506|15504|15506.2|15504.2|15506.2|15504.2|15505.8|15503.8|0
1631760490000|2021-09-16 02:48:10|15506.1|15504.1|15505.8|15503.8|15506.3|15504.3|15505.8|15503.8|1
1631760500000|2021-09-16 02:48:20|15506|15504|15505.8|15503.8|15506|15504|15505.6|15503.6|0
1631760510000|2021-09-16 02:48:30|15505.7|15503.7|15505.8|15503.8|15505.8|15503.8|15505.7|15503.7|0
1631760520000|2021-09-16 02:48:40|15506|15504|15506.6|15504.6|15506.6|15504.6|15506|15504|2
1631760530000|2021-09-16 02:48:50|15506.7|15504.7|15505.6|15503.6|15507|15505|15505.6|15503.6|3
1631760540000|2021-09-16 02:49:00|15505.5|15503.5|15505.3|15503.3|15505.5|15503.5|15504.7|15502.7|4
1631760550000|2021-09-16 02:49:10|15505.5|15503.5|15505.6|15503.6|15505.8|15503.8|15505.3|15503.3|3
1631760560000|2021-09-16 02:49:20|15505.7|15503.7|15506|15504|15506.3|15504.3|15505.7|15503.7|0
1631760570000|2021-09-16 02:49:30|15505.8|15503.8|15506|15504|15506|15504|15505.5|15503.5|6
1631760580000|2021-09-16 02:49:40|15505.8|15503.8|15506.2|15504.2|15506.2|15504.2|15505.8|15503.8|27
1631760590000|2021-09-16 02:49:50|15506.1|15504.1|15505|15503|15506.1|15504.1|15505|15503|1
1631760600000|2021-09-16 02:50:00|15504.8|15502.8|15505.6|15503.6|15505.6|15503.6|15504.8|15502.8|1
1631760610000|2021-09-16 02:50:10|15505.8|15503.8|15506.3|15504.3|15506.5|15504.5|15505.8|15503.8|8
1631760620000|2021-09-16 02:50:20|15506.1|15504.1|15506.3|15504.3|15506.5|15504.5|15505.7|15503.7|7
1631760630000|2021-09-16 02:50:30|15506.2|15504.2|15505.3|15503.3|15506.5|15504.5|15505.3|15503.3|1
1631760640000|2021-09-16 02:50:40|15505.2|15503.2|15504.8|15502.8|15505.2|15503.2|15504|15502|19
1631760650000|2021-09-16 02:50:50|15504.7|15502.7|15505.3|15503.3|15505.3|15503.3|15504.7|15502.7|5
1631760660000|2021-09-16 02:51:00|15505.5|15503.5|15506.3|15504.3|15506.3|15504.3|15505.5|15503.5|5
1631760670000|2021-09-16 02:51:10|15506.5|15504.5|15505.2|15503.2|15506.5|15504.5|15505.1|15503.1|8
1631760680000|2021-09-16 02:51:20|15505.1|15503.1|15505.2|15503.2|15505.7|15503.7|15505.1|15503.1|3
1631760690000|2021-09-16 02:51:30|15505.3|15503.3|15505|15503|15505.3|15503.3|15505|15503|0
1631760700000|2021-09-16 02:51:40|15505.1|15503.1|15505.2|15503.2|15505.5|15503.5|15505.1|15503.1|1
1631760710000|2021-09-16 02:51:50|15505.3|15503.3|15505.1|15503.1|15505.6|15503.6|15505|15503|0
1631760720000|2021-09-16 02:52:00|15505.2|15503.2|15506.1|15504.1|15506.1|15504.1|15505.2|15503.2|0
1631760730000|2021-09-16 02:52:10|15506.2|15504.2|15506.6|15504.6|15506.7|15504.7|15506.1|15504.1|1
1631760740000|2021-09-16 02:52:20|15506.7|15504.7|15506.6|15504.6|15506.7|15504.7|15506.5|15504.5|2
1631760750000|2021-09-16 02:52:30|15506.7|15504.7|15505.8|15503.8|15507|15505|15505.8|15503.8|18
1631760760000|2021-09-16 02:52:40|15506|15504|15505.1|15503.1|15506|15504|15505|15503|1
1631760770000|2021-09-16 02:52:50|15505|15503|15505.3|15503.3|15505.3|15503.3|15504.8|15502.8|2
1631760780000|2021-09-16 02:53:00|15505.2|15503.2|15506.3|15504.3|15506.6|15504.6|15505.2|15503.2|10
1631760790000|2021-09-16 02:53:10|15506.2|15504.2|15506.5|15504.5|15506.5|15504.5|15506.1|15504.1|0
1631760800000|2021-09-16 02:53:20|15506.3|15504.3|15506.3|15504.3|15506.3|15504.3|15506|15504|1
1631760810000|2021-09-16 02:53:30|15506.5|15504.5|15506.1|15504.1|15506.5|15504.5|15506.1|15504.1|8
1631760820000|2021-09-16 02:53:40|15505.7|15503.7|15505.6|15503.6|15505.7|15503.7|15505.5|15503.5|2
1631760830000|2021-09-16 02:53:50|15505.5|15503.5|15505.3|15503.3|15505.5|15503.5|15505.2|15503.2|0
1631760840000|2021-09-16 02:54:00|15505.5|15503.5|15505.6|15503.6|15505.7|15503.7|15505.5|15503.5|0
1631760850000|2021-09-16 02:54:10|15505.7|15503.7|15505.8|15503.8|15506.1|15504.1|15505.5|15503.5|29
1631760860000|2021-09-16 02:54:20|15506|15504|15505.8|15503.8|15506.2|15504.2|15505.8|15503.8|1
1631760870000|2021-09-16 02:54:30|15505.7|15503.7|15505.8|15503.8|15505.8|15503.8|15505.7|15503.7|0
1631760880000|2021-09-16 02:54:40|15506|15504|15505.6|15503.6|15506.1|15504.1|15505.6|15503.6|5
1631760890000|2021-09-16 02:54:50|15505.7|15503.7|15505.3|15503.3|15505.7|15503.7|15505.3|15503.3|2
1631760900000|2021-09-16 02:55:00|15505.2|15503.2|15504.7|15502.7|15505.5|15503.5|15504|15502|10
1631760910000|2021-09-16 02:55:10|15504.8|15502.8|15505.6|15503.6|15505.8|15503.8|15504.7|15502.7|15
1631760920000|2021-09-16 02:55:20|15505.7|15503.7|15505.3|15503.3|15505.8|15503.8|15505.3|15503.3|2
1631760930000|2021-09-16 02:55:30|15505.5|15503.5|15504.7|15502.7|15505.5|15503.5|15504.7|15502.7|1
1631760940000|2021-09-16 02:55:40|15504.6|15502.6|15504.3|15502.3|15504.7|15502.7|15504.3|15502.3|2
1631760950000|2021-09-16 02:55:50|15504.2|15502.2|15503.6|15501.6|15504.2|15502.2|15503.5|15501.5|5
1631760960000|2021-09-16 02:56:00|15503.3|15501.3|15502.8|15500.8|15503.3|15501.3|15502.8|15500.8|6
1631760970000|2021-09-16 02:56:10|15502.7|15500.7|15501.5|15499.5|15502.7|15500.7|15501.1|15499.1|26
1631760980000|2021-09-16 02:56:20|15501.6|15499.6|15502.1|15500.1|15502.3|15500.3|15501.2|15499.2|13
1631760990000|2021-09-16 02:56:30|15502|15500|15501.1|15499.1|15502|15500|15501.1|15499.1|4
1631761000000|2021-09-16 02:56:40|15500.6|15498.6|15500.3|15498.3|15500.8|15498.8|15500.2|15498.2|25
1631761010000|2021-09-16 02:56:50|15500.2|15498.2|15500|15498|15500.6|15498.6|15499.8|15497.8|22
1631761020000|2021-09-16 02:57:00|15499.8|15497.8|15500.3|15498.3|15500.3|15498.3|15499.7|15497.7|16
1631761030000|2021-09-16 02:57:10|15500.2|15498.2|15499.8|15497.8|15500.8|15498.8|15499.7|15497.7|10
1631761040000|2021-09-16 02:57:20|15500|15498|15499.3|15497.3|15500|15498|15499.1|15497.1|9
1631761050000|2021-09-16 02:57:30|15499.2|15497.2|15499.3|15497.3|15499.3|15497.3|15498.7|15496.7|12
1631761060000|2021-09-16 02:57:40|15499.2|15497.2|15499.7|15497.7|15499.7|15497.7|15499.2|15497.2|2
1631761070000|2021-09-16 02:57:50|15499.6|15497.6|15499.5|15497.5|15499.7|15497.7|15499.3|15497.3|6
1631761080000|2021-09-16 02:58:00|15499.6|15497.6|15498|15496|15499.6|15497.6|15498|15496|8
1631761090000|2021-09-16 02:58:10|15498.1|15496.1|15500|15498|15500|15498|15498.1|15496.1|9
1631761100000|2021-09-16 02:58:20|15499.8|15497.8|15500.6|15498.6|15501.2|15499.2|15499.8|15497.8|11
1631761110000|2021-09-16 02:58:30|15500.7|15498.7|15500.6|15498.6|15501|15499|15500.6|15498.6|3
1631761120000|2021-09-16 02:58:40|15500.5|15498.5|15501.1|15499.1|15501.2|15499.2|15500.2|15498.2|4
1631761130000|2021-09-16 02:58:50|15501.2|15499.2|15500.8|15498.8|15501.3|15499.3|15500.8|15498.8|2
1631761140000|2021-09-16 02:59:00|15501|15499|15502|15500|15502|15500|15500.8|15498.8|1
1631761150000|2021-09-16 02:59:10|15502.1|15500.1|15501.8|15499.8|15502.2|15500.2|15501.8|15499.8|6
1631761160000|2021-09-16 02:59:20|15502|15500|15502.1|15500.1|15502.1|15500.1|15502|15500|0
1631761170000|2021-09-16 02:59:30|15502|15500|15502.3|15500.3|15502.3|15500.3|15501.8|15499.8|2
1631761180000|2021-09-16 02:59:40|15502.2|15500.2|15502|15500|15502.2|15500.2|15501.7|15499.7|3
1631761190000|2021-09-16 02:59:50|15502.1|15500.1|15502.1|15500.1|15502.3|15500.3|15501.8|15499.8|4
1631761200000|2021-09-16 03:00:00|15502|15500|15502.8|15500.8|15503.2|15501.2|15501.8|15499.8|15
1631761210000|2021-09-16 03:00:10|15502.7|15500.7|15503.1|15501.1|15503.6|15501.6|15502.3|15500.3|6
1631761220000|2021-09-16 03:00:20|15502.6|15500.6|15502.5|15500.5|15502.8|15500.8|15502.5|15500.5|3
1631761230000|2021-09-16 03:00:30|15502.3|15500.3|15502.1|15500.1|15502.5|15500.5|15502.1|15500.1|7
1631761240000|2021-09-16 03:00:40|15502|15500|15501.8|15499.8|15502|15500|15501.6|15499.6|10
1631761250000|2021-09-16 03:00:50|15502|15500|15501.8|15499.8|15502.1|15500.1|15501.7|15499.7|0
1631761260000|2021-09-16 03:01:00|15502|15500|15500.3|15498.3|15502|15500|15500.2|15498.2|11
1631761270000|2021-09-16 03:01:10|15500.5|15498.5|15500.3|15498.3|15500.8|15498.8|15499.6|15497.6|11
1631761280000|2021-09-16 03:01:20|15500.2|15498.2|15500|15498|15500.3|15498.3|15499.6|15497.6|2
1631761290000|2021-09-16 03:01:30|15500.1|15498.1|15498.8|15496.8|15500.3|15498.3|15498.6|15496.6|3
1631761300000|2021-09-16 03:01:40|15498.7|15496.7|15498.5|15496.5|15498.7|15496.7|15497.7|15495.7|29
1631761310000|2021-09-16 03:01:50|15498.3|15496.3|15498.1|15496.1|15498.3|15496.3|15498|15496|3
1631761320000|2021-09-16 03:02:00|15498|15496|15498.7|15496.7|15498.8|15496.8|15498|15496|5
1631761330000|2021-09-16 03:02:10|15499|15497|15499.2|15497.2|15499.7|15497.7|15499|15497|5
1631761340000|2021-09-16 03:02:20|15499.3|15497.3|15499.8|15497.8|15499.8|15497.8|15499.1|15497.1|3
1631761350000|2021-09-16 03:02:30|15500|15498|15500.3|15498.3|15500.5|15498.5|15499.8|15497.8|2
1631761360000|2021-09-16 03:02:40|15500.5|15498.5|15500.8|15498.8|15501.1|15499.1|15500.5|15498.5|9
1631761370000|2021-09-16 03:02:50|15500.7|15498.7|15500.7|15498.7|15501.2|15499.2|15500.5|15498.5|3
1631761380000|2021-09-16 03:03:00|15500.8|15498.8|15501.3|15499.3|15501.6|15499.6|15500.8|15498.8|5
1631761390000|2021-09-16 03:03:10|15501.5|15499.5|15500.8|15498.8|15501.5|15499.5|15500.8|15498.8|1
1631761400000|2021-09-16 03:03:20|15501|15499|15501.3|15499.3|15501.3|15499.3|15501|15499|2
1631761410000|2021-09-16 03:03:30|15501.2|15499.2|15500.2|15498.2|15501.2|15499.2|15500|15498|75
1631761420000|2021-09-16 03:03:40|15500.3|15498.3|15499.7|15497.7|15500.5|15498.5|15499.5|15497.5|0
1631761430000|2021-09-16 03:03:50|15499.8|15497.8|15500.6|15498.6|15500.6|15498.6|15499.8|15497.8|1
1631761440000|2021-09-16 03:04:00|15500.7|15498.7|15500.6|15498.6|15501|15499|15500.6|15498.6|4
1631761450000|2021-09-16 03:04:10|15500.7|15498.7|15500.7|15498.7|15500.7|15498.7|15500.6|15498.6|1
1631761460000|2021-09-16 03:04:20|15500.6|15498.6|15501.1|15499.1|15501.3|15499.3|15500.5|15498.5|11
1631761470000|2021-09-16 03:04:30|15501|15499|15501.1|15499.1|15501.2|15499.2|15501|15499|0
1631761480000|2021-09-16 03:04:40|15501.2|15499.2|15500.8|15498.8|15501.2|15499.2|15500.8|15498.8|0
1631761490000|2021-09-16 03:04:50|15500.7|15498.7|15500.5|15498.5|15501|15499|15500.3|15498.3|3
1631761500000|2021-09-16 03:05:00|15500.3|15498.3|15499.7|15497.7|15500.5|15498.5|15499.6|15497.6|3
1631761510000|2021-09-16 03:05:10|15499.3|15497.3|15500.7|15498.7|15500.7|15498.7|15499.3|15497.3|12
1631761520000|2021-09-16 03:05:20|15500.6|15498.6|15501.1|15499.1|15501.3|15499.3|15500.6|15498.6|1
1631761530000|2021-09-16 03:05:30|15501|15499|15500.1|15498.1|15501|15499|15500.1|15498.1|3
1631761540000|2021-09-16 03:05:40|15500.2|15498.2|15500.7|15498.7|15500.7|15498.7|15500.1|15498.1|1
1631761560000|2021-09-16 03:06:00|15500.6|15498.6|15501.1|15499.1|15501.1|15499.1|15500.6|15498.6|0
1631761570000|2021-09-16 03:06:10|15501.2|15499.2|15501.5|15499.5|15501.5|15499.5|15501.2|15499.2|3
1631761580000|2021-09-16 03:06:20|15501.3|15499.3|15502.1|15500.1|15502.1|15500.1|15501.3|15499.3|2
1631761590000|2021-09-16 03:06:30|15502|15500|15502.1|15500.1|15502.2|15500.2|15502|15500|0
1631761600000|2021-09-16 03:06:40|15501.6|15499.6|15501.7|15499.7|15501.7|15499.7|15501.6|15499.6|2
1631761610000|2021-09-16 03:06:50|15501.8|15499.8|15502.8|15500.8|15502.8|15500.8|15501.8|15499.8|2
1631761620000|2021-09-16 03:07:00|15503|15501|15503.1|15501.1|15503.2|15501.2|15502.8|15500.8|10
1631761630000|2021-09-16 03:07:10|15503.2|15501.2|15502|15500|15503.2|15501.2|15502|15500|1
1631761640000|2021-09-16 03:07:20|15502.1|15500.1|15502.8|15500.8|15502.8|15500.8|15501.8|15499.8|3
1631761650000|2021-09-16 03:07:30|15502.7|15500.7|15502.8|15500.8|15503.1|15501.1|15502.1|15500.1|2
1631761660000|2021-09-16 03:07:40|15503|15501|15502.8|15500.8|15503.1|15501.1|15502.3|15500.3|8
1631761670000|2021-09-16 03:07:50|15502.7|15500.7|15502.6|15500.6|15502.7|15500.7|15502.6|15500.6|0
1631761680000|2021-09-16 03:08:00|15502.7|15500.7|15504.6|15502.6|15504.7|15502.7|15502.7|15500.7|24
1631761690000|2021-09-16 03:08:10|15504.7|15502.7|15506.1|15504.1|15506.1|15504.1|15504.7|15502.7|38
1631761700000|2021-09-16 03:08:20|15506.3|15504.3|15506.5|15504.5|15506.5|15504.5|15506.2|15504.2|4
1631761710000|2021-09-16 03:08:30|15506.3|15504.3|15505.6|15503.6|15507.2|15505.2|15505.6|15503.6|38
1631761720000|2021-09-16 03:08:40|15505.7|15503.7|15505.1|15503.1|15505.7|15503.7|15505.1|15503.1|4
1631761730000|2021-09-16 03:08:50|15505.2|15503.2|15505.3|15503.3|15505.5|15503.5|15505.2|15503.2|4
1631761740000|2021-09-16 03:09:00|15505.2|15503.2|15505.3|15503.3|15505.3|15503.3|15505.2|15503.2|0
1631761750000|2021-09-16 03:09:10|15504.7|15502.7|15504.5|15502.5|15504.7|15502.7|15504.5|15502.5|6
1631761760000|2021-09-16 03:09:20|15504.3|15502.3|15504.2|15502.2|15504.5|15502.5|15504.1|15502.1|0
1631761770000|2021-09-16 03:09:30|15504.3|15502.3|15504.5|15502.5|15504.5|15502.5|15504.1|15502.1|9
1631761780000|2021-09-16 03:09:40|15504.3|15502.3|15504|15502|15504.5|15502.5|15503.8|15501.8|3
1631761790000|2021-09-16 03:09:50|15504.1|15502.1|15503.5|15501.5|15504.1|15502.1|15503.5|15501.5|2
1631761800000|2021-09-16 03:10:00|15503.3|15501.3|15503|15501|15503.6|15501.6|15502.8|15500.8|2
1631761810000|2021-09-16 03:10:10|15502.8|15500.8|15502.8|15500.8|15503.2|15501.2|15502.3|15500.3|20
1631761820000|2021-09-16 03:10:20|15503|15501|15503.1|15501.1|15503.1|15501.1|15502.8|15500.8|3
1631761830000|2021-09-16 03:10:30|15503.2|15501.2|15503.1|15501.1|15503.3|15501.3|15503|15501|3
1631761840000|2021-09-16 03:10:40|15503|15501|15503.1|15501.1|15503.1|15501.1|15503|15501|1
1631761850000|2021-09-16 03:10:50|15503|15501|15503.2|15501.2|15503.2|15501.2|15503|15501|0
1631761860000|2021-09-16 03:11:00|15503.6|15501.6|15503.2|15501.2|15503.6|15501.6|15503.2|15501.2|8
1631761870000|2021-09-16 03:11:10|15503.1|15501.1|15502.8|15500.8|15503.3|15501.3|15502.8|15500.8|4
1631761880000|2021-09-16 03:11:20|15502.5|15500.5|15501.8|15499.8|15502.6|15500.6|15501.7|15499.7|19
1631761890000|2021-09-16 03:11:30|15501.7|15499.7|15501.1|15499.1|15501.8|15499.8|15501|15499|4
1631761900000|2021-09-16 03:11:40|15501|15499|15501|15499|15501|15499|15500.6|15498.6|1
1631761910000|2021-09-16 03:11:50|15500.7|15498.7|15501.1|15499.1|15501.2|15499.2|15500.7|15498.7|6
1631761920000|2021-09-16 03:12:00|15501.2|15499.2|15502.1|15500.1|15502.1|15500.1|15501|15499|1
1631761930000|2021-09-16 03:12:10|15502|15500|15501.3|15499.3|15502|15500|15501.2|15499.2|4
1631761940000|2021-09-16 03:12:20|15501.5|15499.5|15501.6|15499.6|15501.6|15499.6|15501.5|15499.5|1
1631761950000|2021-09-16 03:12:30|15501.5|15499.5|15502|15500|15502|15500|15501.5|15499.5|0
1631761960000|2021-09-16 03:12:40|15501.8|15499.8|15502.7|15500.7|15502.7|15500.7|15501.8|15499.8|2
1631761970000|2021-09-16 03:12:50|15502.5|15500.5|15502.5|15500.5|15502.7|15500.7|15502.3|15500.3|2
1631761980000|2021-09-16 03:13:00|15502.6|15500.6|15502.6|15500.6|15502.6|15500.6|15502.3|15500.3|2
1631761990000|2021-09-16 03:13:10|15503.2|15501.2|15502.6|15500.6|15503.3|15501.3|15502.6|15500.6|6
1631762000000|2021-09-16 03:13:20|15502.5|15500.5|15503|15501|15503|15501|15502.5|15500.5|1
1631762010000|2021-09-16 03:13:30|15502.8|15500.8|15503.3|15501.3|15503.3|15501.3|15502.7|15500.7|1
1631762020000|2021-09-16 03:13:40|15503.5|15501.5|15502.8|15500.8|15503.5|15501.5|15502.8|15500.8|1
1631762030000|2021-09-16 03:13:50|15502.6|15500.6|15501.1|15499.1|15502.6|15500.6|15501.1|15499.1|9
1631762040000|2021-09-16 03:14:00|15501|15499|15501.3|15499.3|15501.3|15499.3|15500.7|15498.7|9
1631762050000|2021-09-16 03:14:10|15501.7|15499.7|15501.5|15499.5|15502|15500|15501.5|15499.5|2
1631762060000|2021-09-16 03:14:20|15501.3|15499.3|15501.8|15499.8|15501.8|15499.8|15501.3|15499.3|1
1631762070000|2021-09-16 03:14:30|15501.2|15499.2|15501|15499|15501.2|15499.2|15500.8|15498.8|7
1631762080000|2021-09-16 03:14:40|15501.1|15499.1|15501.2|15499.2|15501.2|15499.2|15501|15499|0
1631762090000|2021-09-16 03:14:50|15501.3|15499.3|15500|15498|15501.3|15499.3|15500|15498|3
1631762100000|2021-09-16 03:15:00|15499.8|15497.8|15499.7|15497.7|15499.8|15497.8|15499.3|15497.3|14
1631762110000|2021-09-16 03:15:10|15499.6|15497.6|15499.3|15497.3|15499.7|15497.7|15499.3|15497.3|1
1631762120000|2021-09-16 03:15:20|15499.5|15497.5|15499.3|15497.3|15499.5|15497.5|15499.3|15497.3|1
1631762130000|2021-09-16 03:15:30|15499.5|15497.5|15499.5|15497.5|15499.8|15497.8|15499.3|15497.3|4
1631762140000|2021-09-16 03:15:40|15499.3|15497.3|15499.6|15497.6|15499.6|15497.6|15499.1|15497.1|4
1631762150000|2021-09-16 03:15:50|15499.7|15497.7|15499.8|15497.8|15499.8|15497.8|15499.7|15497.7|0
1631762160000|2021-09-16 03:16:00|15499.7|15497.7|15500|15498|15500|15498|15499.3|15497.3|3
1631762170000|2021-09-16 03:16:10|15500.1|15498.1|15500.3|15498.3|15500.5|15498.5|15500.1|15498.1|6
1631762180000|2021-09-16 03:16:20|15500.5|15498.5|15500.6|15498.6|15501|15499|15500.5|15498.5|15
1631762190000|2021-09-16 03:16:30|15500.7|15498.7|15500.6|15498.6|15500.8|15498.8|15500.5|15498.5|2
1631762200000|2021-09-16 03:16:40|15500.7|15498.7|15501.1|15499.1|15501.3|15499.3|15500.7|15498.7|7
1631762210000|2021-09-16 03:16:50|15501|15499|15500.7|15498.7|15501.1|15499.1|15500.2|15498.2|12
1631762220000|2021-09-16 03:17:00|15500.8|15498.8|15501.1|15499.1|15501.3|15499.3|15500.6|15498.6|1
1631762230000|2021-09-16 03:17:10|15501.2|15499.2|15501.1|15499.1|15501.5|15499.5|15501|15499|4
1631762240000|2021-09-16 03:17:20|15501.2|15499.2|15501.5|15499.5|15501.5|15499.5|15501.1|15499.1|1
1631762250000|2021-09-16 03:17:30|15501.6|15499.6|15501.1|15499.1|15501.8|15499.8|15501.1|15499.1|3
1631762260000|2021-09-16 03:17:40|15500.6|15498.6|15500.7|15498.7|15500.7|15498.7|15500.6|15498.6|1
1631762270000|2021-09-16 03:17:50|15500.8|15498.8|15500.8|15498.8|15500.8|15498.8|15500.5|15498.5|1
1631762280000|2021-09-16 03:18:00|15500.7|15498.7|15500.1|15498.1|15500.7|15498.7|15500.1|15498.1|2
1631762290000|2021-09-16 03:18:10|15500.2|15498.2|15501|15499|15501|15499|15500.2|15498.2|5
1631762300000|2021-09-16 03:18:20|15500.8|15498.8|15501.1|15499.1|15501.1|15499.1|15500.7|15498.7|0
1631762310000|2021-09-16 03:18:30|15501|15499|15500.2|15498.2|15501|15499|15500.2|15498.2|2
1631762320000|2021-09-16 03:18:40|15500.1|15498.1|15500.5|15498.5|15500.5|15498.5|15500.1|15498.1|2
1631762330000|2021-09-16 03:18:50|15500.3|15498.3|15500.3|15498.3|15500.3|15498.3|15500.2|15498.2|4
1631762340000|2021-09-16 03:19:00|15500.2|15498.2|15500.3|15498.3|15500.3|15498.3|15499.6|15497.6|4
1631762350000|2021-09-16 03:19:10|15500.7|15498.7|15501|15499|15501.2|15499.2|15500.7|15498.7|8
1631762360000|2021-09-16 03:19:20|15500.8|15498.8|15500.5|15498.5|15500.8|15498.8|15500.2|15498.2|4
1631762370000|2021-09-16 03:19:30|15500.3|15498.3|15500.1|15498.1|15500.3|15498.3|15500|15498|1
1631762380000|2021-09-16 03:19:40|15499.6|15497.6|15499.7|15497.7|15499.7|15497.7|15499.6|15497.6|2
1631762390000|2021-09-16 03:19:50|15499.8|15497.8|15500.1|15498.1|15500.1|15498.1|15499.6|15497.6|2
1631762400000|2021-09-16 03:20:00|15500|15498|15499.8|15497.8|15500|15498|15499.8|15497.8|0
1631762410000|2021-09-16 03:20:10|15500|15498|15501|15499|15501.2|15499.2|15500|15498|8
1631762420000|2021-09-16 03:20:20|15500.8|15498.8|15501.6|15499.6|15501.6|15499.6|15500.8|15498.8|1
1631762430000|2021-09-16 03:20:30|15501.5|15499.5|15501|15499|15501.5|15499.5|15500.7|15498.7|5
1631762440000|2021-09-16 03:20:40|15501.1|15499.1|15500.8|15498.8|15501.6|15499.6|15500.8|15498.8|6
1631762450000|2021-09-16 03:20:50|15501|15499|15501|15499|15501|15499|15500.6|15498.6|2
1631762460000|2021-09-16 03:21:00|15501.1|15499.1|15500.6|15498.6|15501.1|15499.1|15500.6|15498.6|4
1631762480000|2021-09-16 03:21:20|15500.7|15498.7|15501.3|15499.3|15501.6|15499.6|15500.7|15498.7|2
1631762490000|2021-09-16 03:21:30|15501.2|15499.2|15501.6|15499.6|15501.6|15499.6|15501.1|15499.1|0
1631762500000|2021-09-16 03:21:40|15502|15500|15501.1|15499.1|15502|15500|15500.7|15498.7|3
1631762510000|2021-09-16 03:21:50|15501|15499|15501|15499|15501.1|15499.1|15500.8|15498.8|0
1631762520000|2021-09-16 03:22:00|15500.8|15498.8|15500.2|15498.2|15500.8|15498.8|15500.2|15498.2|2
1631762530000|2021-09-16 03:22:10|15500.3|15498.3|15499.6|15497.6|15500.5|15498.5|15499.6|15497.6|1
1631762540000|2021-09-16 03:22:20|15499.7|15497.7|15499.1|15497.1|15500|15498|15499.1|15497.1|10
1631762550000|2021-09-16 03:22:30|15499|15497|15498.2|15496.2|15499|15497|15498.1|15496.1|21
1631762560000|2021-09-16 03:22:40|15498.3|15496.3|15498.2|15496.2|15498.5|15496.5|15498.2|15496.2|4
1631762570000|2021-09-16 03:22:50|15498.1|15496.1|15498.5|15496.5|15498.5|15496.5|15498.1|15496.1|8
1631762580000|2021-09-16 03:23:00|15498.3|15496.3|15499.1|15497.1|15499.1|15497.1|15497.8|15495.8|4
1631762590000|2021-09-16 03:23:10|15499|15497|15497.8|15495.8|15499.1|15497.1|15497.7|15495.7|8
1631762600000|2021-09-16 03:23:20|15497.7|15495.7|15498.1|15496.1|15498.3|15496.3|15497.6|15495.6|5
1631762610000|2021-09-16 03:23:30|15498.2|15496.2|15498.3|15496.3|15498.3|15496.3|15498.2|15496.2|1
1631762620000|2021-09-16 03:23:40|15498.2|15496.2|15498.1|15496.1|15498.3|15496.3|15498.1|15496.1|0
1631762630000|2021-09-16 03:23:50|15498.2|15496.2|15498.6|15496.6|15498.6|15496.6|15498|15496|5
1631762640000|2021-09-16 03:24:00|15499|15497|15499.3|15497.3|15499.3|15497.3|15499|15497|3
1631762650000|2021-09-16 03:24:10|15499|15497|15498.2|15496.2|15499|15497|15498.2|15496.2|3
1631762660000|2021-09-16 03:24:20|15498.3|15496.3|15498.7|15496.7|15498.7|15496.7|15498.3|15496.3|1
1631762670000|2021-09-16 03:24:30|15498.6|15496.6|15498.3|15496.3|15498.6|15496.6|15498.3|15496.3|1
1631762680000|2021-09-16 03:24:40|15498.7|15496.7|15498.8|15496.8|15498.8|15496.8|15498.7|15496.7|4
1631762690000|2021-09-16 03:24:50|15499|15497|15499.1|15497.1|15499.3|15497.3|15499|15497|1
1631762700000|2021-09-16 03:25:00|15498.6|15496.6|15498.6|15496.6|15498.7|15496.7|15498.5|15496.5|2
1631762710000|2021-09-16 03:25:10|15498.7|15496.7|15499.3|15497.3|15499.5|15497.5|15498.7|15496.7|10
1631762720000|2021-09-16 03:25:20|15499.6|15497.6|15499.3|15497.3|15500.5|15498.5|15499.3|15497.3|13
1631762730000|2021-09-16 03:25:30|15499.5|15497.5|15498.6|15496.6|15499.5|15497.5|15498.2|15496.2|0
1631762740000|2021-09-16 03:25:40|15498.5|15496.5|15498.7|15496.7|15499.2|15497.2|15498.5|15496.5|3
1631762750000|2021-09-16 03:25:50|15498.6|15496.6|15498.8|15496.8|15498.8|15496.8|15498.3|15496.3|6
1631762760000|2021-09-16 03:26:00|15499|15497|15499.2|15497.2|15499.2|15497.2|15499|15497|0
1631762770000|2021-09-16 03:26:10|15499.1|15497.1|15499.3|15497.3|15499.3|15497.3|15499.1|15497.1|0
1631762780000|2021-09-16 03:26:20|15499.5|15497.5|15499.8|15497.8|15500|15498|15499.3|15497.3|7
1631762790000|2021-09-16 03:26:30|15500.2|15498.2|15500.6|15498.6|15500.6|15498.6|15500.2|15498.2|0
1631762800000|2021-09-16 03:26:40|15500|15498|15499.8|15497.8|15500|15498|15499.7|15497.7|1
1631762810000|2021-09-16 03:26:50|15499.7|15497.7|15500.1|15498.1|15500.2|15498.2|15499.7|15497.7|0
1631762820000|2021-09-16 03:27:00|15499.7|15497.7|15499.7|15497.7|15500|15498|15499.7|15497.7|3
1631762830000|2021-09-16 03:27:10|15499.6|15497.6|15499.5|15497.5|15499.7|15497.7|15499.3|15497.3|0
1631762840000|2021-09-16 03:27:20|15499.3|15497.3|15499.2|15497.2|15499.6|15497.6|15499.2|15497.2|3
1631762850000|2021-09-16 03:27:30|15499|15497|15499|15497|15499.2|15497.2|15498.8|15496.8|3
1631762860000|2021-09-16 03:27:40|15498.8|15496.8|15498.8|15496.8|15499|15497|15498.8|15496.8|0
1631762870000|2021-09-16 03:27:50|15498.6|15496.6|15498.2|15496.2|15498.6|15496.6|15498.2|15496.2|2
1631762880000|2021-09-16 03:28:00|15498.3|15496.3|15498.1|15496.1|15498.3|15496.3|15498.1|15496.1|1
1631762890000|2021-09-16 03:28:10|15498|15496|15497.6|15495.6|15498.1|15496.1|15497.3|15495.3|9
1631762900000|2021-09-16 03:28:20|15497.5|15495.5|15498.8|15496.8|15498.8|15496.8|15497.5|15495.5|20
1631762910000|2021-09-16 03:28:30|15499|15497|15498.7|15496.7|15499|15497|15498.1|15496.1|21
1631762920000|2021-09-16 03:28:40|15498.6|15496.6|15497.7|15495.7|15498.6|15496.6|15497.7|15495.7|0
1631762930000|2021-09-16 03:28:50|15497.8|15495.8|15498.1|15496.1|15498.1|15496.1|15497.7|15495.7|2
1631762940000|2021-09-16 03:29:00|15498|15496|15498.1|15496.1|15498.6|15496.6|15497.8|15495.8|11
1631762950000|2021-09-16 03:29:10|15497.8|15495.8|15496.6|15494.6|15497.8|15495.8|15496.6|15494.6|28
1631762960000|2021-09-16 03:29:20|15496.7|15494.7|15496.3|15494.3|15496.8|15494.8|15496.3|15494.3|5
1631762970000|2021-09-16 03:29:30|15496.5|15494.5|15496.1|15494.1|15496.5|15494.5|15496.1|15494.1|6
1631762980000|2021-09-16 03:29:40|15496.2|15494.2|15496.3|15494.3|15496.8|15494.8|15496.2|15494.2|14
1631762990000|2021-09-16 03:29:50|15496.6|15494.6|15496.1|15494.1|15496.7|15494.7|15496.1|15494.1|4
1631763000000|2021-09-16 03:30:00|15496|15494|15495.8|15493.8|15496.1|15494.1|15495.1|15493.1|26
1631763010000|2021-09-16 03:30:10|15496|15494|15498.3|15496.3|15498.5|15496.5|15496|15494|2
1631763020000|2021-09-16 03:30:20|15498.5|15496.5|15498.2|15496.2|15498.6|15496.6|15498.2|15496.2|2
1631763030000|2021-09-16 03:30:30|15498.3|15496.3|15498.2|15496.2|15498.3|15496.3|15497.8|15495.8|0
1631763040000|2021-09-16 03:30:40|15498.3|15496.3|15497.7|15495.7|15498.3|15496.3|15497.3|15495.3|5
1631763050000|2021-09-16 03:30:50|15497.6|15495.6|15496.8|15494.8|15497.7|15495.7|15496.7|15494.7|1
1631763060000|2021-09-16 03:31:00|15496.7|15494.7|15496.5|15494.5|15496.8|15494.8|15496.5|15494.5|2
1631763070000|2021-09-16 03:31:10|15496.6|15494.6|15497.7|15495.7|15497.8|15495.8|15496.5|15494.5|5
1631763080000|2021-09-16 03:31:20|15497.8|15495.8|15498.6|15496.6|15498.7|15496.7|15497.6|15495.6|12
1631763090000|2021-09-16 03:31:30|15498.7|15496.7|15497.8|15495.8|15498.8|15496.8|15497.7|15495.7|4
1631763100000|2021-09-16 03:31:40|15497.7|15495.7|15497.3|15495.3|15497.7|15495.7|15497.3|15495.3|1
1631763110000|2021-09-16 03:31:50|15497.5|15495.5|15497.7|15495.7|15497.8|15495.8|15497.3|15495.3|2
1631763120000|2021-09-16 03:32:00|15497.8|15495.8|15498|15496|15498.3|15496.3|15497.5|15495.5|15
1631763130000|2021-09-16 03:32:10|15497.8|15495.8|15498.7|15496.7|15498.7|15496.7|15497.8|15495.8|4
1631763140000|2021-09-16 03:32:20|15498.6|15496.6|15498.3|15496.3|15498.6|15496.6|15498.2|15496.2|0
1631763150000|2021-09-16 03:32:30|15498.5|15496.5|15498.3|15496.3|15498.6|15496.6|15498.3|15496.3|0
1631763160000|2021-09-16 03:32:40|15498.5|15496.5|15497.8|15495.8|15498.5|15496.5|15497.8|15495.8|1
1631763170000|2021-09-16 03:32:50|15498.1|15496.1|15497.8|15495.8|15498.1|15496.1|15497.8|15495.8|2
1631763180000|2021-09-16 03:33:00|15497.7|15495.7|15497|15495|15497.7|15495.7|15497|15495|5
1631763190000|2021-09-16 03:33:10|15497.1|15495.1|15497.3|15495.3|15497.5|15495.5|15497.1|15495.1|1
1631763200000|2021-09-16 03:33:20|15497.2|15495.2|15495.2|15493.2|15497.2|15495.2|15495.1|15493.1|8
1631763210000|2021-09-16 03:33:30|15495.3|15493.3|15494.3|15492.3|15495.3|15493.3|15494.3|15492.3|24
1631763220000|2021-09-16 03:33:40|15494.5|15492.5|15494.3|15492.3|15494.5|15492.5|15494.1|15492.1|16
1631763230000|2021-09-16 03:33:50|15494.5|15492.5|15493.1|15491.1|15494.5|15492.5|15492.8|15490.8|22
1631763240000|2021-09-16 03:34:00|15493|15491|15494.1|15492.1|15494.5|15492.5|15493|15491|11
1631763250000|2021-09-16 03:34:10|15494.2|15492.2|15494.8|15492.8|15495.1|15493.1|15494.1|15492.1|10
1631763260000|2021-09-16 03:34:20|15494.7|15492.7|15495.7|15493.7|15495.8|15493.8|15494.6|15492.6|2
1631763270000|2021-09-16 03:34:30|15495.8|15493.8|15495.7|15493.7|15495.8|15493.8|15495.5|15493.5|6
1631763280000|2021-09-16 03:34:40|15495.8|15493.8|15495.6|15493.6|15496|15494|15495.6|15493.6|1
1631763290000|2021-09-16 03:34:50|15495.5|15493.5|15495.1|15493.1|15495.5|15493.5|15495|15493|2
1631763300000|2021-09-16 03:35:00|15495.5|15493.5|15495.3|15493.3|15495.6|15493.6|15495|15493|12
1631763310000|2021-09-16 03:35:10|15495.5|15493.5|15496.3|15494.3|15496.3|15494.3|15495.3|15493.3|5
1631763320000|2021-09-16 03:35:20|15496.2|15494.2|15496.3|15494.3|15496.6|15494.6|15496.2|15494.2|4
1631763330000|2021-09-16 03:35:30|15496.5|15494.5|15496.3|15494.3|15496.6|15494.6|15496.3|15494.3|2
1631763340000|2021-09-16 03:35:40|15496.2|15494.2|15496.5|15494.5|15496.5|15494.5|15496.2|15494.2|0
1631763350000|2021-09-16 03:35:50|15496.3|15494.3|15496.3|15494.3|15496.8|15494.8|15496.3|15494.3|11
1631763360000|2021-09-16 03:36:00|15496.2|15494.2|15495.8|15493.8|15496.3|15494.3|15495.8|15493.8|7
1631763370000|2021-09-16 03:36:10|15495.7|15493.7|15495.8|15493.8|15495.8|15493.8|15495.7|15493.7|1
1631763380000|2021-09-16 03:36:20|15495.7|15493.7|15495.7|15493.7|15495.8|15493.8|15495.7|15493.7|1
1631763390000|2021-09-16 03:36:30|15495.3|15493.3|15495.3|15493.3|15495.6|15493.6|15495.1|15493.1|9
1631763400000|2021-09-16 03:36:40|15495.5|15493.5|15495|15493|15495.7|15493.7|15495|15493|2
1631763410000|2021-09-16 03:36:50|15494.6|15492.6|15494.5|15492.5|15494.6|15492.6|15493.7|15491.7|76
1631763420000|2021-09-16 03:37:00|15494.6|15492.6|15494.5|15492.5|15494.8|15492.8|15494.1|15492.1|4
1631763430000|2021-09-16 03:37:10|15494.3|15492.3|15494.8|15492.8|15494.8|15492.8|15494.3|15492.3|0
1631763440000|2021-09-16 03:37:20|15494.7|15492.7|15493.8|15491.8|15494.8|15492.8|15493.8|15491.8|10
1631763450000|2021-09-16 03:37:30|15494|15492|15493.8|15491.8|15494.1|15492.1|15493.7|15491.7|2
1631763460000|2021-09-16 03:37:40|15493.7|15491.7|15494.1|15492.1|15494.1|15492.1|15493.1|15491.1|9
1631763470000|2021-09-16 03:37:50|15494|15492|15493.8|15491.8|15494|15492|15493.6|15491.6|2
1631763480000|2021-09-16 03:38:00|15493.7|15491.7|15494.3|15492.3|15494.3|15492.3|15493.7|15491.7|0
1631763490000|2021-09-16 03:38:10|15494.5|15492.5|15494.1|15492.1|15494.5|15492.5|15494|15492|4
1631763500000|2021-09-16 03:38:20|15494|15492|15493.8|15491.8|15494.2|15492.2|15493.7|15491.7|7
1631763510000|2021-09-16 03:38:30|15493.7|15491.7|15492.8|15490.8|15493.8|15491.8|15492.8|15490.8|18
1631763520000|2021-09-16 03:38:40|15492.7|15490.7|15491.5|15489.5|15492.7|15490.7|15491.5|15489.5|14
1631763530000|2021-09-16 03:38:50|15491.6|15489.6|15492|15490|15492.2|15490.2|15491.6|15489.6|12
1631763540000|2021-09-16 03:39:00|15491.7|15489.7|15491.1|15489.1|15491.7|15489.7|15491|15489|11
1631763550000|2021-09-16 03:39:10|15491|15489|15491.2|15489.2|15491.8|15489.8|15491|15489|28
1631763560000|2021-09-16 03:39:20|15491.3|15489.3|15491.2|15489.2|15491.3|15489.3|15491.2|15489.2|0
1631763570000|2021-09-16 03:39:30|15491|15489|15490.1|15488.1|15491|15489|15490.1|15488.1|22
1631763580000|2021-09-16 03:39:40|15490.2|15488.2|15490.1|15488.1|15490.2|15488.2|15490|15488|9
1631763590000|2021-09-16 03:39:50|15490|15488|15489.1|15487.1|15490|15488|15489.1|15487.1|23
1631763600000|2021-09-16 03:40:00|15489|15487|15489.5|15487.5|15489.6|15487.6|15488.8|15486.8|13
1631763610000|2021-09-16 03:40:10|15489.6|15487.6|15487.8|15485.8|15489.6|15487.6|15487.8|15485.8|23
1631763620000|2021-09-16 03:40:20|15488|15486|15488.5|15486.5|15489.1|15487.1|15488|15486|20
1631763630000|2021-09-16 03:40:30|15488.3|15486.3|15489.7|15487.7|15490|15488|15488.3|15486.3|27
1631763640000|2021-09-16 03:40:40|15490.5|15488.5|15490.6|15488.6|15490.7|15488.7|15490|15488|42
1631763650000|2021-09-16 03:40:50|15490.7|15488.7|15491.3|15489.3|15491.5|15489.5|15490.7|15488.7|10
1631763660000|2021-09-16 03:41:00|15491.5|15489.5|15491.6|15489.6|15491.6|15489.6|15491.5|15489.5|4
1631763670000|2021-09-16 03:41:10|15491.5|15489.5|15492.6|15490.6|15492.6|15490.6|15491.5|15489.5|3
1631763680000|2021-09-16 03:41:20|15492.3|15490.3|15492.1|15490.1|15492.5|15490.5|15491.6|15489.6|5
1631763690000|2021-09-16 03:41:30|15492|15490|15491.6|15489.6|15492|15490|15491.6|15489.6|3
1631763700000|2021-09-16 03:41:40|15491.7|15489.7|15490|15488|15491.7|15489.7|15490|15488|5
1631763710000|2021-09-16 03:41:50|15490.1|15488.1|15490.6|15488.6|15491|15489|15490.1|15488.1|14
1631763720000|2021-09-16 03:42:00|15490.5|15488.5|15490.7|15488.7|15490.8|15488.8|15490.3|15488.3|11
1631763730000|2021-09-16 03:42:10|15490.8|15488.8|15491.6|15489.6|15491.6|15489.6|15490.7|15488.7|5
1631763740000|2021-09-16 03:42:20|15491.5|15489.5|15491.2|15489.2|15491.6|15489.6|15491|15489|6
1631763750000|2021-09-16 03:42:30|15491.1|15489.1|15491.1|15489.1|15491.3|15489.3|15490.8|15488.8|4
1631763760000|2021-09-16 03:42:40|15491|15489|15491.3|15489.3|15491.6|15489.6|15491|15489|3
1631763770000|2021-09-16 03:42:50|15491.5|15489.5|15491.1|15489.1|15491.6|15489.6|15491.1|15489.1|4
1631763780000|2021-09-16 03:43:00|15491|15489|15491.3|15489.3|15491.3|15489.3|15490.6|15488.6|3
1631763790000|2021-09-16 03:43:10|15491.5|15489.5|15491.6|15489.6|15491.6|15489.6|15491.3|15489.3|7
1631763800000|2021-09-16 03:43:20|15491.5|15489.5|15491.8|15489.8|15492|15490|15491.3|15489.3|7
1631763810000|2021-09-16 03:43:30|15491.7|15489.7|15491|15489|15491.8|15489.8|15491|15489|6
1631763820000|2021-09-16 03:43:40|15491.1|15489.1|15491|15489|15491.1|15489.1|15490.7|15488.7|4
1631763830000|2021-09-16 03:43:50|15491.1|15489.1|15490.1|15488.1|15491.2|15489.2|15490.1|15488.1|8
1631763840000|2021-09-16 03:44:00|15490|15488|15490.1|15488.1|15490.3|15488.3|15489.6|15487.6|7
1631763850000|2021-09-16 03:44:10|15490|15488|15490.1|15488.1|15490.1|15488.1|15490|15488|1
1631763860000|2021-09-16 03:44:20|15490.7|15488.7|15491.2|15489.2|15491.3|15489.3|15490.7|15488.7|6
1631763870000|2021-09-16 03:44:30|15491.3|15489.3|15491.5|15489.5|15491.6|15489.6|15490.8|15488.8|3
1631763880000|2021-09-16 03:44:40|15491.6|15489.6|15490.8|15488.8|15491.6|15489.6|15490.8|15488.8|6
1631763890000|2021-09-16 03:44:50|15491|15489|15490.5|15488.5|15491.1|15489.1|15490.5|15488.5|1
1631763900000|2021-09-16 03:45:00|15490.7|15488.7|15491.1|15489.1|15491.6|15489.6|15490.6|15488.6|2
1631763910000|2021-09-16 03:45:10|15491|15489|15491|15489|15491.1|15489.1|15490.5|15488.5|5
1631763920000|2021-09-16 03:45:20|15490.8|15488.8|15491.6|15489.6|15491.7|15489.7|15490|15488|24
1631763930000|2021-09-16 03:45:30|15491.3|15489.3|15491.5|15489.5|15491.7|15489.7|15491|15489|9
1631763940000|2021-09-16 03:45:40|15491.6|15489.6|15491.5|15489.5|15491.6|15489.6|15491.3|15489.3|1
1631763950000|2021-09-16 03:45:50|15491.6|15489.6|15492|15490|15492.1|15490.1|15491.3|15489.3|19
1631763960000|2021-09-16 03:46:00|15491.8|15489.8|15491.6|15489.6|15492|15490|15491.5|15489.5|7
1631763970000|2021-09-16 03:46:10|15491.5|15489.5|15491.3|15489.3|15491.5|15489.5|15491.3|15489.3|3
1631763980000|2021-09-16 03:46:20|15491.2|15489.2|15490.6|15488.6|15491.2|15489.2|15490.6|15488.6|1
1631763990000|2021-09-16 03:46:30|15490.7|15488.7|15491|15489|15491.2|15489.2|15490.7|15488.7|0
1631764000000|2021-09-16 03:46:40|15490.8|15488.8|15491|15489|15491.1|15489.1|15490.8|15488.8|2
1631764010000|2021-09-16 03:46:50|15491.1|15489.1|15489.8|15487.8|15491.1|15489.1|15489.5|15487.5|13
1631764020000|2021-09-16 03:47:00|15489.7|15487.7|15490.5|15488.5|15490.7|15488.7|15489.6|15487.6|17
1631764030000|2021-09-16 03:47:10|15490.3|15488.3|15490.5|15488.5|15490.8|15488.8|15490.2|15488.2|3
1631764040000|2021-09-16 03:47:20|15490.3|15488.3|15489.1|15487.1|15490.3|15488.3|15488.7|15486.7|8
1631764050000|2021-09-16 03:47:30|15489|15487|15489.6|15487.6|15489.7|15487.7|15488.6|15486.6|7
1631764060000|2021-09-16 03:47:40|15489.5|15487.5|15491|15489|15491.1|15489.1|15489.5|15487.5|9
1631764070000|2021-09-16 03:47:50|15491.1|15489.1|15491.6|15489.6|15491.8|15489.8|15491.1|15489.1|0
1631764080000|2021-09-16 03:48:00|15491.7|15489.7|15492.2|15490.2|15492.5|15490.5|15491.6|15489.6|5
1631764090000|2021-09-16 03:48:10|15492.1|15490.1|15491.5|15489.5|15492.5|15490.5|15491.5|15489.5|10
1631764100000|2021-09-16 03:48:20|15491.3|15489.3|15491|15489|15491.3|15489.3|15490.8|15488.8|1
1631764110000|2021-09-16 03:48:30|15490.8|15488.8|15491|15489|15491|15489|15490.8|15488.8|0
1631764120000|2021-09-16 03:48:40|15491.1|15489.1|15491|15489|15491.2|15489.2|15490.8|15488.8|7
1631764130000|2021-09-16 03:48:50|15491.1|15489.1|15491.3|15489.3|15491.3|15489.3|15491|15489|1
1631764140000|2021-09-16 03:49:00|15491.5|15489.5|15491.6|15489.6|15491.7|15489.7|15491.3|15489.3|1
1631764150000|2021-09-16 03:49:10|15491.7|15489.7|15491|15489|15491.7|15489.7|15490.8|15488.8|4
1631764160000|2021-09-16 03:49:20|15490.8|15488.8|15490.5|15488.5|15491|15489|15490.3|15488.3|13
1631764170000|2021-09-16 03:49:30|15490.8|15488.8|15490.8|15488.8|15491|15489|15490.6|15488.6|4
1631764180000|2021-09-16 03:49:40|15490.7|15488.7|15490.6|15488.6|15490.7|15488.7|15490.6|15488.6|1
1631764190000|2021-09-16 03:49:50|15491|15489|15490.3|15488.3|15491|15489|15490|15488|23
1631764200000|2021-09-16 03:50:00|15490.6|15488.6|15491.2|15489.2|15491.2|15489.2|15490.6|15488.6|5
1631764210000|2021-09-16 03:50:10|15491.3|15489.3|15491.6|15489.6|15491.7|15489.7|15491.2|15489.2|0
1631764220000|2021-09-16 03:50:20|15491.2|15489.2|15490.5|15488.5|15491.2|15489.2|15490.5|15488.5|5
1631764230000|2021-09-16 03:50:30|15490.6|15488.6|15490.6|15488.6|15490.8|15488.8|15490.6|15488.6|14
1631764240000|2021-09-16 03:50:40|15489.6|15487.6|15490.1|15488.1|15490.1|15488.1|15489.3|15487.3|15
1631764250000|2021-09-16 03:50:50|15490.3|15488.3|15490.3|15488.3|15490.5|15488.5|15490.2|15488.2|1
1631764260000|2021-09-16 03:51:00|15491|15489|15491.2|15489.2|15491.3|15489.3|15491|15489|10
1631764270000|2021-09-16 03:51:10|15491.3|15489.3|15490.6|15488.6|15491.5|15489.5|15490.5|15488.5|2
1631764280000|2021-09-16 03:51:20|15490.5|15488.5|15490.6|15488.6|15490.7|15488.7|15490.5|15488.5|1
1631764290000|2021-09-16 03:51:30|15490.7|15488.7|15490.6|15488.6|15490.7|15488.7|15490.6|15488.6|1
1631764300000|2021-09-16 03:51:40|15490.5|15488.5|15490.3|15488.3|15490.6|15488.6|15490.3|15488.3|2
1631764310000|2021-09-16 03:51:50|15489.8|15487.8|15490.1|15488.1|15490.3|15488.3|15489.7|15487.7|7
1631764320000|2021-09-16 03:52:00|15490|15488|15489.8|15487.8|15490.2|15488.2|15489.6|15487.6|7
1631764330000|2021-09-16 03:52:10|15489.6|15487.6|15489.6|15487.6|15489.7|15487.7|15489.6|15487.6|2
1631764340000|2021-09-16 03:52:20|15489.3|15487.3|15489.1|15487.1|15489.3|15487.3|15488.7|15486.7|7
1631764350000|2021-09-16 03:52:30|15489|15487|15489.1|15487.1|15489.2|15487.2|15488.8|15486.8|4
1631764360000|2021-09-16 03:52:40|15489.2|15487.2|15488.3|15486.3|15489.2|15487.2|15488.3|15486.3|17
1631764370000|2021-09-16 03:52:50|15488.5|15486.5|15488.1|15486.1|15488.5|15486.5|15487.8|15485.8|18
1631764380000|2021-09-16 03:53:00|15488|15486|15488|15486|15488.1|15486.1|15487.8|15485.8|5
1631764390000|2021-09-16 03:53:10|15487.8|15485.8|15487.7|15485.7|15488.1|15486.1|15487.7|15485.7|22
1631764400000|2021-09-16 03:53:20|15487.8|15485.8|15488.6|15486.6|15488.7|15486.7|15487.8|15485.8|9
1631764410000|2021-09-16 03:53:30|15488.3|15486.3|15488.3|15486.3|15488.3|15486.3|15488.1|15486.1|2
1631764420000|2021-09-16 03:53:40|15488.2|15486.2|15488.6|15486.6|15488.6|15486.6|15488.2|15486.2|2
1631764430000|2021-09-16 03:53:50|15488.7|15486.7|15489.6|15487.6|15489.6|15487.6|15488.6|15486.6|4
1631764440000|2021-09-16 03:54:00|15489.5|15487.5|15489.6|15487.6|15489.7|15487.7|15489.2|15487.2|3
1631764450000|2021-09-16 03:54:10|15489.7|15487.7|15489.8|15487.8|15490|15488|15489.5|15487.5|1
1631764460000|2021-09-16 03:54:20|15489.7|15487.7|15489.2|15487.2|15489.8|15487.8|15489|15487|2
1631764470000|2021-09-16 03:54:30|15489.3|15487.3|15489.5|15487.5|15489.5|15487.5|15489.1|15487.1|0
1631764480000|2021-09-16 03:54:40|15489.1|15487.1|15489.3|15487.3|15489.3|15487.3|15489.1|15487.1|2
1631764490000|2021-09-16 03:54:50|15489.2|15487.2|15489.6|15487.6|15489.6|15487.6|15489.2|15487.2|5
1631764500000|2021-09-16 03:55:00|15489.7|15487.7|15490.6|15488.6|15490.6|15488.6|15489.7|15487.7|25
1631764510000|2021-09-16 03:55:10|15490.7|15488.7|15490.6|15488.6|15490.7|15488.7|15490.1|15488.1|16
1631764520000|2021-09-16 03:55:20|15490.7|15488.7|15490.1|15488.1|15490.7|15488.7|15490|15488|3
1631764530000|2021-09-16 03:55:30|15490|15488|15488.6|15486.6|15490|15488|15488.6|15486.6|1
1631764540000|2021-09-16 03:55:40|15488.3|15486.3|15487.8|15485.8|15488.3|15486.3|15487.8|15485.8|13
1631764550000|2021-09-16 03:55:50|15488|15486|15489.5|15487.5|15489.5|15487.5|15488|15486|13
1631764560000|2021-09-16 03:56:00|15489.3|15487.3|15489.6|15487.6|15489.8|15487.8|15489.3|15487.3|6
1631764570000|2021-09-16 03:56:10|15489.5|15487.5|15489.6|15487.6|15489.8|15487.8|15489.5|15487.5|2
1631764580000|2021-09-16 03:56:20|15489.7|15487.7|15490|15488|15490.2|15488.2|15489.7|15487.7|0
1631764590000|2021-09-16 03:56:30|15489.8|15487.8|15490.1|15488.1|15490.1|15488.1|15489.6|15487.6|2
1631764600000|2021-09-16 03:56:40|15490.2|15488.2|15490.2|15488.2|15490.5|15488.5|15490.2|15488.2|7
1631764610000|2021-09-16 03:56:50|15490.1|15488.1|15489.7|15487.7|15490.2|15488.2|15489.7|15487.7|2
1631764620000|2021-09-16 03:57:00|15489.5|15487.5|15489.1|15487.1|15489.6|15487.6|15489.1|15487.1|12
1631764630000|2021-09-16 03:57:10|15489|15487|15489.5|15487.5|15489.6|15487.6|15489|15487|16
1631764640000|2021-09-16 03:57:20|15489.6|15487.6|15489|15487|15489.7|15487.7|15489|15487|8
1631764650000|2021-09-16 03:57:30|15489.1|15487.1|15489.6|15487.6|15489.7|15487.7|15489.1|15487.1|3
1631764660000|2021-09-16 03:57:40|15489.7|15487.7|15490|15488|15490.1|15488.1|15489.7|15487.7|0
1631764670000|2021-09-16 03:57:50|15489.7|15487.7|15489.1|15487.1|15489.8|15487.8|15489.1|15487.1|4
1631764680000|2021-09-16 03:58:00|15489|15487|15489.2|15487.2|15489.2|15487.2|15489|15487|3
1631764690000|2021-09-16 03:58:10|15489.3|15487.3|15489.6|15487.6|15489.6|15487.6|15489.3|15487.3|6
1631764700000|2021-09-16 03:58:20|15489.5|15487.5|15489.5|15487.5|15489.6|15487.6|15489.1|15487.1|8
1631764710000|2021-09-16 03:58:30|15489.6|15487.6|15489.1|15487.1|15489.6|15487.6|15489.1|15487.1|2
1631764720000|2021-09-16 03:58:40|15489.2|15487.2|15489|15487|15489.3|15487.3|15488.6|15486.6|1
1631764730000|2021-09-16 03:58:50|15489.1|15487.1|15489.3|15487.3|15489.3|15487.3|15489.1|15487.1|1
1631764740000|2021-09-16 03:59:00|15489.5|15487.5|15489.5|15487.5|15489.5|15487.5|15489.2|15487.2|1
1631764750000|2021-09-16 03:59:10|15489.3|15487.3|15489.6|15487.6|15489.6|15487.6|15489.3|15487.3|2
1631764760000|2021-09-16 03:59:20|15489.5|15487.5|15489.6|15487.6|15489.6|15487.6|15489.5|15487.5|0
1631764770000|2021-09-16 03:59:30|15489.7|15487.7|15489.1|15487.1|15489.7|15487.7|15489.1|15487.1|1
1631764780000|2021-09-16 03:59:40|15488.6|15486.6|15488|15486|15488.6|15486.6|15488|15486|6
1631764790000|2021-09-16 03:59:50|15488.1|15486.1|15487.8|15485.8|15488.1|15486.1|15487.7|15485.7|9
1631764800000|2021-09-16 04:00:00|15488.2|15486.2|15488.5|15486.5|15488.8|15486.8|15487.7|15485.7|16
1631764810000|2021-09-16 04:00:10|15488.6|15486.6|15489.8|15487.8|15490|15488|15488.6|15486.6|11
1631764820000|2021-09-16 04:00:20|15489.7|15487.7|15489.6|15487.6|15489.7|15487.7|15489|15487|2
1631764830000|2021-09-16 04:00:30|15489.7|15487.7|15489.6|15487.6|15489.7|15487.7|15489.2|15487.2|2
1631764840000|2021-09-16 04:00:40|15489.7|15487.7|15490.1|15488.1|15490.3|15488.3|15489.6|15487.6|6
1631764850000|2021-09-16 04:00:50|15490.2|15488.2|15491.3|15489.3|15491.3|15489.3|15490.2|15488.2|6
1631764860000|2021-09-16 04:01:00|15491.5|15489.5|15491.8|15489.8|15492|15490|15491.5|15489.5|18
1631764870000|2021-09-16 04:01:10|15491.7|15489.7|15492.1|15490.1|15492.6|15490.6|15491.7|15489.7|18
1631764880000|2021-09-16 04:01:20|15492.2|15490.2|15493.3|15491.3|15493.5|15491.5|15492.2|15490.2|16
1631764890000|2021-09-16 04:01:30|15493.7|15491.7|15494.1|15492.1|15494.5|15492.5|15493.3|15491.3|36
1631764900000|2021-09-16 04:01:40|15494.2|15492.2|15493.8|15491.8|15494.5|15492.5|15493.8|15491.8|10
1631764910000|2021-09-16 04:01:50|15493.7|15491.7|15493.1|15491.1|15493.7|15491.7|15493.1|15491.1|1
1631764920000|2021-09-16 04:02:00|15493|15491|15493.3|15491.3|15493.3|15491.3|15492.7|15490.7|8
1631764930000|2021-09-16 04:02:10|15493.5|15491.5|15494|15492|15494.1|15492.1|15493.3|15491.3|11
1631764940000|2021-09-16 04:02:20|15494.1|15492.1|15494.1|15492.1|15494.3|15492.3|15493.6|15491.6|8
1631764950000|2021-09-16 04:02:30|15493.8|15491.8|15494.3|15492.3|15494.3|15492.3|15493.7|15491.7|6
1631764960000|2021-09-16 04:02:40|15494.5|15492.5|15494.1|15492.1|15494.5|15492.5|15494.1|15492.1|8
1631764970000|2021-09-16 04:02:50|15494|15492|15493.1|15491.1|15494|15492|15493.1|15491.1|9
1631764980000|2021-09-16 04:03:00|15493|15491|15493.3|15491.3|15493.3|15491.3|15492.8|15490.8|5
1631764990000|2021-09-16 04:03:10|15493.2|15491.2|15492.7|15490.7|15493.3|15491.3|15492.7|15490.7|10
1631765000000|2021-09-16 04:03:20|15492.8|15490.8|15492.8|15490.8|15492.8|15490.8|15492.7|15490.7|3
1631765010000|2021-09-16 04:03:30|15492.7|15490.7|15493.6|15491.6|15493.6|15491.6|15492.7|15490.7|23
1631765020000|2021-09-16 04:03:40|15493.5|15491.5|15492.6|15490.6|15493.7|15491.7|15492.6|15490.6|12
1631765030000|2021-09-16 04:03:50|15492.5|15490.5|15492.8|15490.8|15493|15491|15492.5|15490.5|10
1631765040000|2021-09-16 04:04:00|15492.7|15490.7|15493.3|15491.3|15493.3|15491.3|15492.6|15490.6|11
1631765050000|2021-09-16 04:04:10|15493.5|15491.5|15493.5|15491.5|15493.8|15491.8|15493.3|15491.3|25
1631765060000|2021-09-16 04:04:20|15493.3|15491.3|15493.2|15491.2|15493.3|15491.3|15493.2|15491.2|0
1631765070000|2021-09-16 04:04:30|15492.8|15490.8|15492.7|15490.7|15493|15491|15492.3|15490.3|18
1631765080000|2021-09-16 04:04:40|15492.3|15490.3|15491.3|15489.3|15492.3|15490.3|15491.3|15489.3|28
1631765090000|2021-09-16 04:04:50|15491.5|15489.5|15491.6|15489.6|15491.6|15489.6|15491.5|15489.5|3
1631765100000|2021-09-16 04:05:00|15491.7|15489.7|15490.7|15488.7|15492.1|15490.1|15490.2|15488.2|14
1631765110000|2021-09-16 04:05:10|15490.6|15488.6|15490.8|15488.8|15491.2|15489.2|15490.3|15488.3|13
1631765120000|2021-09-16 04:05:20|15491|15489|15490.6|15488.6|15491.1|15489.1|15490.6|15488.6|4
1631765130000|2021-09-16 04:05:30|15490.7|15488.7|15490.2|15488.2|15490.8|15488.8|15490.1|15488.1|2
1631765140000|2021-09-16 04:05:40|15490.3|15488.3|15491.2|15489.2|15491.6|15489.6|15490.3|15488.3|10
1631765150000|2021-09-16 04:05:50|15491.1|15489.1|15491.2|15489.2|15491.2|15489.2|15491.1|15489.1|0
1631765160000|2021-09-16 04:06:00|15491.3|15489.3|15491.2|15489.2|15491.3|15489.3|15491.2|15489.2|0
1631765170000|2021-09-16 04:06:10|15491|15489|15490.5|15488.5|15491|15489|15490.3|15488.3|2
1631765180000|2021-09-16 04:06:20|15490.3|15488.3|15490.3|15488.3|15490.5|15488.5|15490.2|15488.2|4
1631765190000|2021-09-16 04:06:30|15490.5|15488.5|15490.3|15488.3|15491|15489|15490.3|15488.3|10
1631765200000|2021-09-16 04:06:40|15490.5|15488.5|15490.5|15488.5|15490.5|15488.5|15490.5|15488.5|0
1631765210000|2021-09-16 04:06:50|15490.6|15488.6|15490.6|15488.6|15490.7|15488.7|15490.5|15488.5|8
1631765220000|2021-09-16 04:07:00|15490.5|15488.5|15490.1|15488.1|15490.5|15488.5|15490|15488|4
1631765230000|2021-09-16 04:07:10|15490.5|15488.5|15490.6|15488.6|15490.6|15488.6|15490.3|15488.3|1
1631765240000|2021-09-16 04:07:20|15490.5|15488.5|15490.3|15488.3|15490.5|15488.5|15490.3|15488.3|0
1631765250000|2021-09-16 04:07:30|15490|15488|15490.2|15488.2|15490.5|15488.5|15489.7|15487.7|7
1631765260000|2021-09-16 04:07:40|15490.1|15488.1|15489.8|15487.8|15490.2|15488.2|15489.8|15487.8|0
1631765270000|2021-09-16 04:07:50|15490|15488|15490.2|15488.2|15490.2|15488.2|15490|15488|7
1631765280000|2021-09-16 04:08:00|15490.3|15488.3|15489.1|15487.1|15490.3|15488.3|15489.1|15487.1|6
1631765290000|2021-09-16 04:08:10|15488.6|15486.6|15488.2|15486.2|15488.6|15486.6|15488.1|15486.1|15
1631765300000|2021-09-16 04:08:20|15488.1|15486.1|15488.2|15486.2|15488.2|15486.2|15487.8|15485.8|8
1631765310000|2021-09-16 04:08:30|15488.3|15486.3|15488.7|15486.7|15489.6|15487.6|15488.3|15486.3|8
1631765320000|2021-09-16 04:08:40|15488.6|15486.6|15488.6|15486.6|15488.7|15486.7|15488.6|15486.6|1
1631765330000|2021-09-16 04:08:50|15488.5|15486.5|15488.2|15486.2|15488.6|15486.6|15488.2|15486.2|1
1631765340000|2021-09-16 04:09:00|15488.1|15486.1|15488.7|15486.7|15488.7|15486.7|15487.5|15485.5|19
1631765350000|2021-09-16 04:09:10|15488.8|15486.8|15489.3|15487.3|15489.5|15487.5|15488.7|15486.7|1
1631765360000|2021-09-16 04:09:20|15489.5|15487.5|15489.5|15487.5|15489.8|15487.8|15489.5|15487.5|4
1631765370000|2021-09-16 04:09:30|15489.3|15487.3|15489.3|15487.3|15489.3|15487.3|15489.2|15487.2|0
1631765380000|2021-09-16 04:09:40|15489.2|15487.2|15489|15487|15489.2|15487.2|15489|15487|11
1631765390000|2021-09-16 04:09:50|15488.7|15486.7|15489.1|15487.1|15489.2|15487.2|15488.7|15486.7|1
1631765400000|2021-09-16 04:10:00|15489|15487|15488.6|15486.6|15489|15487|15488.3|15486.3|6
1631765410000|2021-09-16 04:10:10|15488.7|15486.7|15488.7|15486.7|15489|15487|15488.6|15486.6|1
1631765420000|2021-09-16 04:10:20|15488.8|15486.8|15488.7|15486.7|15489.2|15487.2|15488.6|15486.6|5
1631765430000|2021-09-16 04:10:30|15488.6|15486.6|15488.6|15486.6|15488.6|15486.6|15488.6|15486.6|0
1631765440000|2021-09-16 04:10:40|15488.7|15486.7|15488.7|15486.7|15488.7|15486.7|15488.7|15486.7|0
1631765450000|2021-09-16 04:10:50|15488.8|15486.8|15489|15487|15489.3|15487.3|15488.8|15486.8|5
1631765460000|2021-09-16 04:11:00|15489.1|15487.1|15489.1|15487.1|15489.1|15487.1|15489|15487|0
1631765470000|2021-09-16 04:11:10|15489|15487|15488.5|15486.5|15489|15487|15488.5|15486.5|3
1631765480000|2021-09-16 04:11:20|15488.3|15486.3|15488.5|15486.5|15488.5|15486.5|15488|15486|1
1631765490000|2021-09-16 04:11:30|15488.2|15486.2|15487.5|15485.5|15488.3|15486.3|15487.5|15485.5|20
1631765500000|2021-09-16 04:11:40|15487.6|15485.6|15487.7|15485.7|15487.8|15485.8|15487.5|15485.5|5
1631765510000|2021-09-16 04:11:50|15487.8|15485.8|15487.8|15485.8|15487.8|15485.8|15487.8|15485.8|0
1631765520000|2021-09-16 04:12:00|15487.7|15485.7|15488.6|15486.6|15488.7|15486.7|15487.7|15485.7|6
1631765530000|2021-09-16 04:12:10|15488.8|15486.8|15488.8|15486.8|15488.8|15486.8|15488.6|15486.6|2
1631765540000|2021-09-16 04:12:20|15488.7|15486.7|15488.8|15486.8|15489|15487|15488.7|15486.7|1
1631765550000|2021-09-16 04:12:30|15489|15487|15488.8|15486.8|15489.1|15487.1|15488.8|15486.8|3
1631765560000|2021-09-16 04:12:40|15488.7|15486.7|15488|15486|15488.7|15486.7|15488|15486|5
1631765570000|2021-09-16 04:12:50|15488.2|15486.2|15488.3|15486.3|15488.3|15486.3|15488.2|15486.2|2
1631765580000|2021-09-16 04:13:00|15488.2|15486.2|15488.2|15486.2|15488.2|15486.2|15488|15486|0
1631765590000|2021-09-16 04:13:10|15488.1|15486.1|15488.1|15486.1|15488.1|15486.1|15488.1|15486.1|0
1631765600000|2021-09-16 04:13:20|15488|15486|15488.3|15486.3|15488.3|15486.3|15488|15486|2
1631765610000|2021-09-16 04:13:30|15488.5|15486.5|15488.5|15486.5|15488.6|15486.6|15488.5|15486.5|3
1631765620000|2021-09-16 04:13:40|15488.6|15486.6|15487.6|15485.6|15488.6|15486.6|15487.6|15485.6|6
1631765630000|2021-09-16 04:13:50|15487.5|15485.5|15487.3|15485.3|15487.6|15485.6|15487.3|15485.3|2
1631765640000|2021-09-16 04:14:00|15487.5|15485.5|15486.1|15484.1|15487.5|15485.5|15485.5|15483.5|168
1631765650000|2021-09-16 04:14:10|15486|15484|15486.1|15484.1|15486.1|15484.1|15485.6|15483.6|9
1631765660000|2021-09-16 04:14:20|15486|15484|15485.7|15483.7|15486.1|15484.1|15485.5|15483.5|11
1631765670000|2021-09-16 04:14:30|15485.8|15483.8|15485.8|15483.8|15486.1|15484.1|15485.6|15483.6|21
1631765680000|2021-09-16 04:14:40|15486|15484|15487.1|15485.1|15487.1|15485.1|15486|15484|13
1631765690000|2021-09-16 04:14:50|15487.2|15485.2|15487.2|15485.2|15487.3|15485.3|15487.1|15485.1|1
1631765700000|2021-09-16 04:15:00|15487.3|15485.3|15486.3|15484.3|15487.3|15485.3|15486.3|15484.3|12
1631765710000|2021-09-16 04:15:10|15486.1|15484.1|15486.2|15484.2|15486.3|15484.3|15486|15484|3
1631765720000|2021-09-16 04:15:20|15486.1|15484.1|15485.6|15483.6|15486.1|15484.1|15485.6|15483.6|8
1631765730000|2021-09-16 04:15:30|15485.5|15483.5|15484.7|15482.7|15485.5|15483.5|15484.7|15482.7|7
1631765740000|2021-09-16 04:15:40|15484.6|15482.6|15485|15483|15485|15483|15484.5|15482.5|9
1631765750000|2021-09-16 04:15:50|15484.8|15482.8|15485.1|15483.1|15485.3|15483.3|15484.8|15482.8|1
1631765760000|2021-09-16 04:16:00|15485.2|15483.2|15484.8|15482.8|15485.3|15483.3|15484.7|15482.7|3
1631765770000|2021-09-16 04:16:10|15484.6|15482.6|15484.7|15482.7|15484.8|15482.8|15484.3|15482.3|5
1631765780000|2021-09-16 04:16:20|15484.6|15482.6|15485.1|15483.1|15485.1|15483.1|15484.6|15482.6|6
1631765790000|2021-09-16 04:16:30|15485|15483|15485.3|15483.3|15485.3|15483.3|15484.7|15482.7|9
1631765800000|2021-09-16 04:16:40|15485.1|15483.1|15485.3|15483.3|15485.3|15483.3|15485.1|15483.1|1
1631765810000|2021-09-16 04:16:50|15485.2|15483.2|15484.6|15482.6|15485.2|15483.2|15484.6|15482.6|11
1631765820000|2021-09-16 04:17:00|15484.5|15482.5|15484.6|15482.6|15484.7|15482.7|15484.5|15482.5|25
1631765830000|2021-09-16 04:17:10|15484.7|15482.7|15485.3|15483.3|15485.3|15483.3|15484.7|15482.7|2
1631765850000|2021-09-16 04:17:30|||||||||5
1631765860000|2021-09-16 04:17:40|15485.5|15483.5|15485.3|15483.3|15485.6|15483.6|15485.2|15483.2|5
1631765870000|2021-09-16 04:17:50|15485.2|15483.2|15484.8|15482.8|15485.2|15483.2|15484.7|15482.7|6
1631765880000|2021-09-16 04:18:00|15484.7|15482.7|15485.1|15483.1|15485.2|15483.2|15484.7|15482.7|6
1631765890000|2021-09-16 04:18:10|15485.3|15483.3|15485.6|15483.6|15485.6|15483.6|15485.2|15483.2|1
1631765900000|2021-09-16 04:18:20|15485.7|15483.7|15485.8|15483.8|15486.1|15484.1|15485.7|15483.7|6
1631765910000|2021-09-16 04:18:30|15486|15484|15485.7|15483.7|15486.1|15484.1|15485.7|15483.7|3
1631765920000|2021-09-16 04:18:40|15485.8|15483.8|15485.7|15483.7|15486|15484|15485.7|15483.7|2
1631765940000|2021-09-16 04:19:00|15485.6|15483.6|15485.3|15483.3|15485.6|15483.6|15485.3|15483.3|1
1631765950000|2021-09-16 04:19:10|15485.2|15483.2|15485.3|15483.3|15485.3|15483.3|15485.2|15483.2|2
1631765960000|2021-09-16 04:19:20|15485.2|15483.2|15485.1|15483.1|15485.3|15483.3|15485.1|15483.1|0
1631765970000|2021-09-16 04:19:30|15485.2|15483.2|15485.3|15483.3|15485.6|15483.6|15485.2|15483.2|2
1631765980000|2021-09-16 04:19:40|15485.5|15483.5|15485.6|15483.6|15485.6|15483.6|15485.3|15483.3|2
1631765990000|2021-09-16 04:19:50|15485.5|15483.5|15485.5|15483.5|15485.6|15483.6|15485.3|15483.3|1
1631766000000|2021-09-16 04:20:00|15485.6|15483.6|15485.3|15483.3|15485.6|15483.6|15485.3|15483.3|3
1631766010000|2021-09-16 04:20:10|15485.6|15483.6|15485.6|15483.6|15485.6|15483.6|15485.6|15483.6|2
1631766020000|2021-09-16 04:20:20|15485.3|15483.3|15485.3|15483.3|15485.3|15483.3|15485.3|15483.3|1
1631766030000|2021-09-16 04:20:30|15485.5|15483.5|15485.6|15483.6|15485.6|15483.6|15485.5|15483.5|3
1631766040000|2021-09-16 04:20:40|15485.5|15483.5|15485.6|15483.6|15485.6|15483.6|15485.1|15483.1|21
1631766050000|2021-09-16 04:20:50|15486|15484|15486|15484|15486|15484|15486|15484|3
1631766060000|2021-09-16 04:21:00|15486.1|15484.1|15486.1|15484.1|15486.1|15484.1|15486.1|15484.1|2
1631766070000|2021-09-16 04:21:10|15486.3|15484.3|15486.5|15484.5|15486.5|15484.5|15486.3|15484.3|2
1631766080000|2021-09-16 04:21:20|15486.3|15484.3|15486.3|15484.3|15486.5|15484.5|15486.3|15484.3|3
1631766090000|2021-09-16 04:21:30|15486.5|15484.5|15486.1|15484.1|15486.5|15484.5|15486.1|15484.1|5
1631766100000|2021-09-16 04:21:40|15486|15484|15485.7|15483.7|15486.1|15484.1|15485.7|15483.7|3
1631766110000|2021-09-16 04:21:50|15485.8|15483.8|15485.6|15483.6|15486|15484|15485.5|15483.5|2
1631766120000|2021-09-16 04:22:00|15485.7|15483.7|15485.6|15483.6|15485.7|15483.7|15485.6|15483.6|0
1631766130000|2021-09-16 04:22:10|15485.5|15483.5|15485.6|15483.6|15485.6|15483.6|15485.5|15483.5|2
1631766140000|2021-09-16 04:22:20|15485.7|15483.7|15486|15484|15486|15484|15485.7|15483.7|1
1631766150000|2021-09-16 04:22:30|15486.2|15484.2|15486.1|15484.1|15486.2|15484.2|15486.1|15484.1|1
1631766160000|2021-09-16 04:22:40|15486|15484|15486.2|15484.2|15486.2|15484.2|15485.8|15483.8|2
1631766170000|2021-09-16 04:22:50|15486.3|15484.3|15486.1|15484.1|15486.5|15484.5|15486.1|15484.1|3
1631766180000|2021-09-16 04:23:00|15486.2|15484.2|15486.2|15484.2|15486.2|15484.2|15486.2|15484.2|3
1631766190000|2021-09-16 04:23:10|15486.3|15484.3|15486.3|15484.3|15486.3|15484.3|15486.3|15484.3|0
1631766200000|2021-09-16 04:23:20|15486.6|15484.6|15486.6|15484.6|15486.6|15484.6|15486.3|15484.3|10
1631766210000|2021-09-16 04:23:30|15487.1|15485.1|15487.1|15485.1|15487.3|15485.3|15487.1|15485.1|6
1631766220000|2021-09-16 04:23:40|15487.2|15485.2|15487.7|15485.7|15487.7|15485.7|15487.2|15485.2|2
1631766230000|2021-09-16 04:23:50|15487.6|15485.6|15486.8|15484.8|15487.7|15485.7|15486.8|15484.8|8
1631766240000|2021-09-16 04:24:00|15486.7|15484.7|15486.8|15484.8|15486.8|15484.8|15486.7|15484.7|0
1631766250000|2021-09-16 04:24:10|15486.6|15484.6|15486.6|15484.6|15486.6|15484.6|15486.6|15484.6|2
1631766260000|2021-09-16 04:24:20|15486.5|15484.5|15486.3|15484.3|15486.6|15484.6|15486.3|15484.3|1
1631766270000|2021-09-16 04:24:30|15486.5|15484.5|15486.8|15484.8|15487.1|15485.1|15486.5|15484.5|6
1631766280000|2021-09-16 04:24:40|15487|15485|15487|15485|15487.1|15485.1|15486.8|15484.8|1
1631766290000|2021-09-16 04:24:50|15486.8|15484.8|15487.1|15485.1|15487.1|15485.1|15486.8|15484.8|1
1631766300000|2021-09-16 04:25:00|15487.2|15485.2|15487.7|15485.7|15487.7|15485.7|15487.2|15485.2|8
1631766310000|2021-09-16 04:25:10|15488|15486|15489.1|15487.1|15489.1|15487.1|15488|15486|22
1631766320000|2021-09-16 04:25:20|15489.2|15487.2|15489.1|15487.1|15489.5|15487.5|15489.1|15487.1|20
1631766330000|2021-09-16 04:25:30|15489.2|15487.2|15488.8|15486.8|15489.3|15487.3|15488.6|15486.6|3
1631766340000|2021-09-16 04:25:40|15489|15487|15489.3|15487.3|15489.3|15487.3|15489|15487|8
1631766350000|2021-09-16 04:25:50|15489.5|15487.5|15489.3|15487.3|15489.8|15487.8|15489.3|15487.3|7
1631766360000|2021-09-16 04:26:00|15489.2|15487.2|15488.7|15486.7|15489.3|15487.3|15488.7|15486.7|4
1631766370000|2021-09-16 04:26:10|15488.8|15486.8|15488.6|15486.6|15489.3|15487.3|15488.6|15486.6|5
1631766380000|2021-09-16 04:26:20|15489|15487|15489.1|15487.1|15489.1|15487.1|15489|15487|4
1631766390000|2021-09-16 04:26:30|15489.2|15487.2|15489.8|15487.8|15490|15488|15489.2|15487.2|2
1631766400000|2021-09-16 04:26:40|15490|15488|15489.1|15487.1|15490|15488|15489.1|15487.1|7
1631766410000|2021-09-16 04:26:50|15489.2|15487.2|15489.3|15487.3|15489.5|15487.5|15489.2|15487.2|1
1631766420000|2021-09-16 04:27:00|15489.2|15487.2|15488.7|15486.7|15489.2|15487.2|15488.7|15486.7|2
1631766430000|2021-09-16 04:27:10|15488|15486|15487.3|15485.3|15488|15486|15487.2|15485.2|22
1631766440000|2021-09-16 04:27:20|15487.5|15485.5|15487.3|15485.3|15487.5|15485.5|15487.3|15485.3|0
1631766450000|2021-09-16 04:27:30|15487.6|15485.6|15487.1|15485.1|15487.8|15485.8|15487.1|15485.1|5
1631766460000|2021-09-16 04:27:40|15487|15485|15486.6|15484.6|15487|15485|15486.6|15484.6|5
1631766470000|2021-09-16 04:27:50|15486.5|15484.5|15486.6|15484.6|15486.6|15484.6|15486.5|15484.5|9
1631766480000|2021-09-16 04:28:00|15486.7|15484.7|15487.1|15485.1|15487.1|15485.1|15486.7|15484.7|1
1631766490000|2021-09-16 04:28:10|15487.2|15485.2|15486.8|15484.8|15487.2|15485.2|15486.8|15484.8|4
1631766500000|2021-09-16 04:28:20|15486.6|15484.6|15486.6|15484.6|15486.6|15484.6|15486.6|15484.6|3
1631766520000|2021-09-16 04:28:40|15486.5|15484.5|15486.1|15484.1|15486.5|15484.5|15486.1|15484.1|7
1631766530000|2021-09-16 04:28:50|15486|15484|15485.6|15483.6|15486|15484|15485.6|15483.6|0
1631766550000|2021-09-16 04:29:10|||||||||9
1631766570000|2021-09-16 04:29:30|||||||||1
1631766580000|2021-09-16 04:29:40|15485.8|15483.8|15486.3|15484.3|15486.3|15484.3|15485.8|15483.8|6
1631766590000|2021-09-16 04:29:50|15486.5|15484.5|15486.1|15484.1|15486.5|15484.5|15486.1|15484.1|3
1631766600000|2021-09-16 04:30:00|15486|15484|15485.5|15483.5|15486|15484|15485.3|15483.3|3
1631766610000|2021-09-16 04:30:10|15485.3|15483.3|15486.1|15484.1|15486.2|15484.2|15485.3|15483.3|12
1631766620000|2021-09-16 04:30:20|15486.2|15484.2|15486.1|15484.1|15486.5|15484.5|15486.1|15484.1|2
1631766630000|2021-09-16 04:30:30|15486.2|15484.2|15486.2|15484.2|15486.2|15484.2|15486.2|15484.2|0
1631766640000|2021-09-16 04:30:40|15486.3|15484.3|15487.6|15485.6|15487.7|15485.7|15486.3|15484.3|11
1631766650000|2021-09-16 04:30:50|15487.7|15485.7|15487.2|15485.2|15487.8|15485.8|15487.2|15485.2|2
1631766660000|2021-09-16 04:31:00|15487.1|15485.1|15487.3|15485.3|15487.3|15485.3|15486.8|15484.8|2
1631766670000|2021-09-16 04:31:10|15487.2|15485.2|15487.3|15485.3|15487.3|15485.3|15487.2|15485.2|2
1631766680000|2021-09-16 04:31:20|15487.2|15485.2|15487.3|15485.3|15487.3|15485.3|15487.2|15485.2|1
1631766690000|2021-09-16 04:31:30|15487.2|15485.2|15486.8|15484.8|15487.3|15485.3|15486.8|15484.8|10
1631766700000|2021-09-16 04:31:40|15486.6|15484.6|15486.6|15484.6|15486.6|15484.6|15486.3|15484.3|4
1631766710000|2021-09-16 04:31:50|15486.5|15484.5|15488.6|15486.6|15488.7|15486.7|15486.5|15484.5|4
1631766720000|2021-09-16 04:32:00|15488.5|15486.5|15487.6|15485.6|15488.6|15486.6|15487.6|15485.6|4
1631766730000|2021-09-16 04:32:10|15487.7|15485.7|15488.5|15486.5|15488.6|15486.6|15487.6|15485.6|7
1631766740000|2021-09-16 04:32:20|15488.3|15486.3|15487.7|15485.7|15488.3|15486.3|15487.7|15485.7|9
1631766750000|2021-09-16 04:32:30|15487.6|15485.6|15487.6|15485.6|15487.6|15485.6|15487.5|15485.5|1
1631766760000|2021-09-16 04:32:40|15487.5|15485.5|15487.1|15485.1|15487.5|15485.5|15487|15485|7
1631766770000|2021-09-16 04:32:50|15487.3|15485.3|15487.1|15485.1|15487.3|15485.3|15487.1|15485.1|2
1631766780000|2021-09-16 04:33:00|15487.2|15485.2|15489.3|15487.3|15489.7|15487.7|15487.2|15485.2|10
1631766790000|2021-09-16 04:33:10|15489.5|15487.5|15489.6|15487.6|15490.2|15488.2|15489.3|15487.3|22
1631766800000|2021-09-16 04:33:20|15489.5|15487.5|15489.8|15487.8|15489.8|15487.8|15489.2|15487.2|10
1631766810000|2021-09-16 04:33:30|15489.7|15487.7|15490|15488|15490|15488|15489.5|15487.5|7
1631766820000|2021-09-16 04:33:40|15490.1|15488.1|15490.1|15488.1|15490.7|15488.7|15490|15488|13
1631766830000|2021-09-16 04:33:50|15490.2|15488.2|15489.8|15487.8|15490.3|15488.3|15489.8|15487.8|2
1631766840000|2021-09-16 04:34:00|15490|15488|15490.1|15488.1|15490.2|15488.2|15489.8|15487.8|2
1631766850000|2021-09-16 04:34:10|15490.2|15488.2|15490.3|15488.3|15490.5|15488.5|15490.2|15488.2|0
1631766860000|2021-09-16 04:34:20|15490.5|15488.5|15490.6|15488.6|15490.8|15488.8|15490.5|15488.5|7
1631766870000|2021-09-16 04:34:30|15490.7|15488.7|15490.7|15488.7|15490.7|15488.7|15490.7|15488.7|2
1631766880000|2021-09-16 04:34:40|15490.6|15488.6|15491|15489|15491.1|15489.1|15490.6|15488.6|1
1631766890000|2021-09-16 04:34:50|15491.1|15489.1|15490.7|15488.7|15491.6|15489.6|15490.6|15488.6|15
1631766900000|2021-09-16 04:35:00|15490.8|15488.8|15491.2|15489.2|15491.2|15489.2|15490.7|15488.7|2
1631766910000|2021-09-16 04:35:10|15491.1|15489.1|15491.1|15489.1|15491.5|15489.5|15491|15489|5
1631766920000|2021-09-16 04:35:20|15490.8|15488.8|15491.3|15489.3|15491.3|15489.3|15490.7|15488.7|3
1631766930000|2021-09-16 04:35:30|15491.5|15489.5|15491.3|15489.3|15491.6|15489.6|15491|15489|10
1631766940000|2021-09-16 04:35:40|15491.5|15489.5|15491.6|15489.6|15491.6|15489.6|15491.5|15489.5|1
1631766950000|2021-09-16 04:35:50|15491.5|15489.5|15490.6|15488.6|15491.5|15489.5|15490.6|15488.6|5
1631766960000|2021-09-16 04:36:00|||||||||3
1631766970000|2021-09-16 04:36:10|15490.5|15488.5|15490.2|15488.2|15490.5|15488.5|15490.2|15488.2|1
1631766980000|2021-09-16 04:36:20|15490.7|15488.7|15491.2|15489.2|15491.2|15489.2|15490.7|15488.7|4
1631766990000|2021-09-16 04:36:30|15491.3|15489.3|15491.1|15489.1|15491.3|15489.3|15491.1|15489.1|3
1631767000000|2021-09-16 04:36:40|15491.2|15489.2|15491.3|15489.3|15491.3|15489.3|15491.2|15489.2|0
1631767010000|2021-09-16 04:36:50|15491.7|15489.7|15491.7|15489.7|15491.7|15489.7|15491.7|15489.7|7
1631767020000|2021-09-16 04:37:00|15492.1|15490.1|15491.8|15489.8|15492.1|15490.1|15491.7|15489.7|39
1631767030000|2021-09-16 04:37:10|15492|15490|15492.5|15490.5|15492.5|15490.5|15491.8|15489.8|6
1631767040000|2021-09-16 04:37:20|15492.3|15490.3|15492.1|15490.1|15492.8|15490.8|15492.1|15490.1|2
1631767050000|2021-09-16 04:37:30|15492.2|15490.2|15492.1|15490.1|15492.2|15490.2|15492.1|15490.1|3
1631767060000|2021-09-16 04:37:40|15492.2|15490.2|15492.6|15490.6|15492.8|15490.8|15492.2|15490.2|4
1631767070000|2021-09-16 04:37:50|15492.5|15490.5|15492.1|15490.1|15492.5|15490.5|15492.1|15490.1|2
1631767080000|2021-09-16 04:38:00|15492.2|15490.2|15491.7|15489.7|15492.2|15490.2|15491.7|15489.7|9
1631767090000|2021-09-16 04:38:10|15491.6|15489.6|15491.6|15489.6|15491.6|15489.6|15491.6|15489.6|3
1631767100000|2021-09-16 04:38:20|||||||||1
1631767120000|2021-09-16 04:38:40|15491.7|15489.7|15492.1|15490.1|15492.1|15490.1|15491.6|15489.6|4
1631767130000|2021-09-16 04:38:50|15492|15490|15492|15490|15492.1|15490.1|15491.8|15489.8|1
1631767140000|2021-09-16 04:39:00|15492.1|15490.1|15491.7|15489.7|15492.1|15490.1|15491.6|15489.6|2
1631767150000|2021-09-16 04:39:10|15491.6|15489.6|15491.6|15489.6|15491.6|15489.6|15491.6|15489.6|0
1631767160000|2021-09-16 04:39:20|15491.5|15489.5|15491.2|15489.2|15491.5|15489.5|15491.1|15489.1|8
1631767170000|2021-09-16 04:39:30|15491.3|15489.3|15491.6|15489.6|15491.6|15489.6|15491.3|15489.3|1
1631767180000|2021-09-16 04:39:40|15491.7|15489.7|15492|15490|15492|15490|15491.6|15489.6|0
1631767190000|2021-09-16 04:39:50|15492.1|15490.1|15491.8|15489.8|15492.5|15490.5|15491.7|15489.7|8
1631767200000|2021-09-16 04:40:00|15491.7|15489.7|15491.5|15489.5|15492|15490|15491.5|15489.5|3
1631767210000|2021-09-16 04:40:10|15491.6|15489.6|15491.6|15489.6|15491.7|15489.7|15491.2|15489.2|6
1631767220000|2021-09-16 04:40:20|15491.8|15489.8|15491.8|15489.8|15491.8|15489.8|15491.8|15489.8|2
1631767230000|2021-09-16 04:40:30|15491.7|15489.7|15491.8|15489.8|15491.8|15489.8|15491.7|15489.7|1
1631767240000|2021-09-16 04:40:40|15491.7|15489.7|15491.8|15489.8|15491.8|15489.8|15491.3|15489.3|2
1631767250000|2021-09-16 04:40:50|15491.7|15489.7|15491.8|15489.8|15491.8|15489.8|15491.6|15489.6|5
1631767260000|2021-09-16 04:41:00|15491.7|15489.7|15491.5|15489.5|15491.8|15489.8|15491.5|15489.5|3
1631767270000|2021-09-16 04:41:10|15491.6|15489.6|15493.1|15491.1|15493.1|15491.1|15491.5|15489.5|15
1631767280000|2021-09-16 04:41:20|15493|15491|15493.2|15491.2|15493.5|15491.5|15493|15491|1
1631767290000|2021-09-16 04:41:30|15493.3|15491.3|15492.6|15490.6|15493.3|15491.3|15492.6|15490.6|15
1631767300000|2021-09-16 04:41:40|15492.2|15490.2|15492.2|15490.2|15492.2|15490.2|15492.2|15490.2|1
1631767310000|2021-09-16 04:41:50|15492.1|15490.1|15492.6|15490.6|15492.6|15490.6|15492.1|15490.1|4
1631767320000|2021-09-16 04:42:00|15492.7|15490.7|15492.8|15490.8|15493.1|15491.1|15492.7|15490.7|2
1631767330000|2021-09-16 04:42:10|15492.6|15490.6|15492.1|15490.1|15492.6|15490.6|15492.1|15490.1|6
1631767340000|2021-09-16 04:42:20|15492|15490|15491.8|15489.8|15492|15490|15491.8|15489.8|2
1631767350000|2021-09-16 04:42:30|15491.5|15489.5|15491.7|15489.7|15491.8|15489.8|15491.2|15489.2|37
1631767360000|2021-09-16 04:42:40|15491.8|15489.8|15491.7|15489.7|15492|15490|15491.7|15489.7|0
1631767370000|2021-09-16 04:42:50|15491.6|15489.6|15491.7|15489.7|15491.7|15489.7|15491.6|15489.6|0
1631767380000|2021-09-16 04:43:00|15491.6|15489.6|15491.8|15489.8|15491.8|15489.8|15491.6|15489.6|0
1631767390000|2021-09-16 04:43:10|15492.1|15490.1|15492.1|15490.1|15492.1|15490.1|15492.1|15490.1|0
1631767400000|2021-09-16 04:43:20|15492.2|15490.2|15492.3|15490.3|15492.5|15490.5|15492.2|15490.2|0
1631767420000|2021-09-16 04:43:40|15492.2|15490.2|15492.1|15490.1|15492.2|15490.2|15492.1|15490.1|1
1631767440000|2021-09-16 04:44:00|15492.2|15490.2|15492.3|15490.3|15492.5|15490.5|15492.2|15490.2|5
1631767450000|2021-09-16 04:44:10|15492.5|15490.5|15492.2|15490.2|15492.5|15490.5|15492.2|15490.2|0
1631767470000|2021-09-16 04:44:30|15492.3|15490.3|15492.3|15490.3|15492.3|15490.3|15492.3|15490.3|0
1631767480000|2021-09-16 04:44:40|15492.2|15490.2|15492.1|15490.1|15492.2|15490.2|15492.1|15490.1|1
1631767490000|2021-09-16 04:44:50|15492.2|15490.2|15492.3|15490.3|15492.3|15490.3|15492.2|15490.2|0
1631767500000|2021-09-16 04:45:00|15492.1|15490.1|15491.8|15489.8|15492.1|15490.1|15491.8|15489.8|4
1631767510000|2021-09-16 04:45:10|15492|15490|15491.7|15489.7|15492|15490|15491.7|15489.7|0
1631767520000|2021-09-16 04:45:20|15491.8|15489.8|15492.1|15490.1|15492.1|15490.1|15491.7|15489.7|13
1631767530000|2021-09-16 04:45:30|15492|15490|15493.1|15491.1|15493.1|15491.1|15492|15490|13
1631767540000|2021-09-16 04:45:40|15493|15491|15493.1|15491.1|15493.1|15491.1|15492.7|15490.7|3
1631767550000|2021-09-16 04:45:50|15493|15491|15493.3|15491.3|15493.5|15491.5|15492.8|15490.8|11
1631767560000|2021-09-16 04:46:00|15493.5|15491.5|15493.7|15491.7|15494|15492|15493.3|15491.3|18
1631767570000|2021-09-16 04:46:10|15493.8|15491.8|15493.3|15491.3|15493.8|15491.8|15493.3|15491.3|6
1631767580000|2021-09-16 04:46:20|15493.5|15491.5|15494.1|15492.1|15494.1|15492.1|15493.5|15491.5|9
1631767590000|2021-09-16 04:46:30|15494|15492|15494.1|15492.1|15494.1|15492.1|15493.7|15491.7|6
1631767600000|2021-09-16 04:46:40|15494|15492|15493.1|15491.1|15494|15492|15493.1|15491.1|5
1631767610000|2021-09-16 04:46:50|15493.2|15491.2|15492.6|15490.6|15493.2|15491.2|15492.3|15490.3|5
1631767620000|2021-09-16 04:47:00|15492.5|15490.5|15492.7|15490.7|15493|15491|15492.3|15490.3|2
1631767630000|2021-09-16 04:47:10|15492.8|15490.8|15493.3|15491.3|15493.5|15491.5|15492.8|15490.8|3
1631767640000|2021-09-16 04:47:20|15493.5|15491.5|15493.8|15491.8|15493.8|15491.8|15493.5|15491.5|1
1631767650000|2021-09-16 04:47:30|15493.7|15491.7|15493.5|15491.5|15493.7|15491.7|15493.5|15491.5|3
1631767660000|2021-09-16 04:47:40|15493.6|15491.6|15493.7|15491.7|15493.7|15491.7|15493.6|15491.6|0
1631767670000|2021-09-16 04:47:50|15493.6|15491.6|15493.8|15491.8|15493.8|15491.8|15493.6|15491.6|3
1631767680000|2021-09-16 04:48:00|15494|15492|15494.3|15492.3|15494.3|15492.3|15494|15492|9
1631767690000|2021-09-16 04:48:10|15494.5|15492.5|15495.1|15493.1|15495.6|15493.6|15494.3|15492.3|34
1631767700000|2021-09-16 04:48:20|15495.2|15493.2|15495.3|15493.3|15495.5|15493.5|15495.1|15493.1|9
1631767710000|2021-09-16 04:48:30|15495.2|15493.2|15494.6|15492.6|15495.2|15493.2|15494.5|15492.5|3
1631767720000|2021-09-16 04:48:40|15494.7|15492.7|15495.2|15493.2|15495.2|15493.2|15494.6|15492.6|2
1631767730000|2021-09-16 04:48:50|15495.3|15493.3|15494.8|15492.8|15495.3|15493.3|15494.8|15492.8|2
1631767740000|2021-09-16 04:49:00|15495|15493|15495.1|15493.1|15495.3|15493.3|15495|15493|2
1631767750000|2021-09-16 04:49:10|15495.2|15493.2|15494.8|15492.8|15495.5|15493.5|15494.8|15492.8|5
1631767760000|2021-09-16 04:49:20|15494.6|15492.6|15494.3|15492.3|15494.6|15492.6|15494.3|15492.3|3
1631767770000|2021-09-16 04:49:30|15494.2|15492.2|15494.1|15492.1|15494.7|15492.7|15494.1|15492.1|16
1631767780000|2021-09-16 04:49:40|15494|15492|15494|15492|15494|15492|15494|15492|0
1631767790000|2021-09-16 04:49:50|15494.1|15492.1|15494.1|15492.1|15494.1|15492.1|15494|15492|0
1631767800000|2021-09-16 04:50:00|15494|15492|15493.3|15491.3|15494|15492|15493.3|15491.3|9
1631767810000|2021-09-16 04:50:10|15493.2|15491.2|15492.7|15490.7|15493.2|15491.2|15492.6|15490.6|2
1631767820000|2021-09-16 04:50:20|15492.6|15490.6|15493.1|15491.1|15493.1|15491.1|15492.5|15490.5|6
1631767840000|2021-09-16 04:50:40|15493|15491|15492.8|15490.8|15493.2|15491.2|15492.8|15490.8|1
1631767850000|2021-09-16 04:50:50|15493|15491|15492.8|15490.8|15493.1|15491.1|15492.8|15490.8|0
1631767860000|2021-09-16 04:51:00|15493|15491|15492.6|15490.6|15493.1|15491.1|15492.6|15490.6|3
1631767870000|2021-09-16 04:51:10|15492.5|15490.5|15492.7|15490.7|15492.7|15490.7|15492.3|15490.3|1
1631767880000|2021-09-16 04:51:20|15492.6|15490.6|15492.6|15490.6|15492.7|15490.7|15492.2|15490.2|14
1631767890000|2021-09-16 04:51:30|15492.7|15490.7|15493.2|15491.2|15493.2|15491.2|15492.7|15490.7|5
1631767900000|2021-09-16 04:51:40|15493.1|15491.1|15492.6|15490.6|15493.2|15491.2|15492.6|15490.6|3
1631767910000|2021-09-16 04:51:50|15492.7|15490.7|15492.6|15490.6|15492.8|15490.8|15492.2|15490.2|17
1631767920000|2021-09-16 04:52:00|15492.7|15490.7|15492.6|15490.6|15493|15491|15492.6|15490.6|3
1631767930000|2021-09-16 04:52:10|15492.5|15490.5|15492.2|15490.2|15492.5|15490.5|15492.2|15490.2|0
1631767940000|2021-09-16 04:52:20|15492.6|15490.6|15492.6|15490.6|15492.6|15490.6|15492.6|15490.6|1
1631767950000|2021-09-16 04:52:30|15492.5|15490.5|15492.2|15490.2|15492.5|15490.5|15492.2|15490.2|4
1631767960000|2021-09-16 04:52:40|15492.1|15490.1|15492.1|15490.1|15492.3|15490.3|15492.1|15490.1|0
1631767970000|2021-09-16 04:52:50|||||||||5
1631767980000|2021-09-16 04:53:00|15492|15490|15490.5|15488.5|15492.2|15490.2|15490.5|15488.5|24
1631767990000|2021-09-16 04:53:10|15490.2|15488.2|15489.5|15487.5|15490.2|15488.2|15489.1|15487.1|20
1631768000000|2021-09-16 04:53:20|15489.6|15487.6|15490.1|15488.1|15490.1|15488.1|15489.6|15487.6|2
1631768010000|2021-09-16 04:53:30|15490|15488|15489.8|15487.8|15490.1|15488.1|15489.8|15487.8|2
1631768020000|2021-09-16 04:53:40|15490|15488|15490.7|15488.7|15490.7|15488.7|15490|15488|25
1631768030000|2021-09-16 04:53:50|15491.1|15489.1|15492.1|15490.1|15492.1|15490.1|15491.1|15489.1|42
1631768040000|2021-09-16 04:54:00|||||||||5
1631768050000|2021-09-16 04:54:10|15492.2|15490.2|15492.3|15490.3|15492.3|15490.3|15492.2|15490.2|3
1631768060000|2021-09-16 04:54:20|15492.5|15490.5|15492.8|15490.8|15492.8|15490.8|15492.5|15490.5|2
1631768070000|2021-09-16 04:54:30|15493|15491|15492.8|15490.8|15493|15491|15492.8|15490.8|3
1631768100000|2021-09-16 04:55:00|15492.5|15490.5|15492.8|15490.8|15492.8|15490.8|15492.5|15490.5|10
1631768110000|2021-09-16 04:55:10|15492.7|15490.7|15492.7|15490.7|15492.8|15490.8|15492.7|15490.7|5
1631768120000|2021-09-16 04:55:20|15492.6|15490.6|15492.6|15490.6|15492.6|15490.6|15492.6|15490.6|1
1631768140000|2021-09-16 04:55:40|||||||||3
1631768150000|2021-09-16 04:55:50|15492.3|15490.3|15492|15490|15492.3|15490.3|15492|15490|4
1631768160000|2021-09-16 04:56:00|15492.1|15490.1|15492.2|15490.2|15492.2|15490.2|15491.8|15489.8|0
1631768170000|2021-09-16 04:56:10|15492.5|15490.5|15492.6|15490.6|15492.7|15490.7|15492.5|15490.5|4
1631768180000|2021-09-16 04:56:20|15492.5|15490.5|15492.5|15490.5|15492.5|15490.5|15492.1|15490.1|3
1631768190000|2021-09-16 04:56:30|15492.3|15490.3|15492.5|15490.5|15492.5|15490.5|15492.3|15490.3|0
1631768200000|2021-09-16 04:56:40|15492.6|15490.6|15492.3|15490.3|15492.6|15490.6|15492.2|15490.2|0
1631768210000|2021-09-16 04:56:50|15492.5|15490.5|15492.3|15490.3|15492.5|15490.5|15492.3|15490.3|3
1631768220000|2021-09-16 04:57:00|15492.2|15490.2|15492.2|15490.2|15492.3|15490.3|15492.2|15490.2|0
1631768230000|2021-09-16 04:57:10|15492.3|15490.3|15492.3|15490.3|15492.3|15490.3|15492.3|15490.3|0
1631768240000|2021-09-16 04:57:20|15492.2|15490.2|15492.2|15490.2|15492.2|15490.2|15492.2|15490.2|0
1631768250000|2021-09-16 04:57:30|15492.1|15490.1|15492.1|15490.1|15492.1|15490.1|15492.1|15490.1|0
1631768270000|2021-09-16 04:57:50|15491.2|15489.2|15490.5|15488.5|15491.2|15489.2|15489.8|15487.8|18
1631768280000|2021-09-16 04:58:00|15490.3|15488.3|15490.5|15488.5|15490.7|15488.7|15489.7|15487.7|47
1631768290000|2021-09-16 04:58:10|15490.3|15488.3|15489.8|15487.8|15490.3|15488.3|15489.6|15487.6|5
1631768300000|2021-09-16 04:58:20|15490|15488|15490.3|15488.3|15490.5|15488.5|15490|15488|8
1631768310000|2021-09-16 04:58:30|15490.2|15488.2|15490.6|15488.6|15490.8|15488.8|15490.1|15488.1|3
1631768320000|2021-09-16 04:58:40|15490.7|15488.7|15490.6|15488.6|15490.8|15488.8|15490.6|15488.6|0
1631768330000|2021-09-16 04:58:50|15490.5|15488.5|15490.1|15488.1|15490.6|15488.6|15490|15488|2
1631768340000|2021-09-16 04:59:00|15490.2|15488.2|15490.5|15488.5|15490.5|15488.5|15490.1|15488.1|0
1631768350000|2021-09-16 04:59:10|15490.6|15488.6|15491.2|15489.2|15491.2|15489.2|15490.6|15488.6|0
1631768360000|2021-09-16 04:59:20|15491.3|15489.3|15491.2|15489.2|15491.5|15489.5|15491.2|15489.2|2
1631768370000|2021-09-16 04:59:30|15491.1|15489.1|15491.2|15489.2|15491.3|15489.3|15491.1|15489.1|0
1631768380000|2021-09-16 04:59:40|15491.1|15489.1|15491.2|15489.2|15491.2|15489.2|15491.1|15489.1|0
1631768390000|2021-09-16 04:59:50|15491.3|15489.3|15491.1|15489.1|15491.6|15489.6|15491.1|15489.1|0
1631768400000|2021-09-16 05:00:00|15490.7|15488.7|15491|15489|15491.8|15489.8|15490.2|15488.2|9
1631768410000|2021-09-16 05:00:10|15491.1|15489.1|15491.3|15489.3|15492.3|15490.3|15491.1|15489.1|11
1631768420000|2021-09-16 05:00:20|15491.2|15489.2|15490.5|15488.5|15491.2|15489.2|15490.5|15488.5|3
1631768430000|2021-09-16 05:00:30|15490.3|15488.3|15490.1|15488.1|15490.3|15488.3|15489.5|15487.5|15
1631768440000|2021-09-16 05:00:40|15490.2|15488.2|15490.1|15488.1|15490.3|15488.3|15490.1|15488.1|3
1631768450000|2021-09-16 05:00:50|15490.2|15488.2|15490.1|15488.1|15490.2|15488.2|15489.7|15487.7|1
1631768460000|2021-09-16 05:01:00|15490.2|15488.2|15489.3|15487.3|15490.2|15488.2|15489.2|15487.2|5
1631768470000|2021-09-16 05:01:10|15489.5|15487.5|15489.8|15487.8|15490|15488|15489.5|15487.5|2
1631768480000|2021-09-16 05:01:20|15489.6|15487.6|15491.6|15489.6|15491.7|15489.7|15489.5|15487.5|9
1631768490000|2021-09-16 05:01:30|15491.7|15489.7|15492.2|15490.2|15492.2|15490.2|15491|15489|18
1631768500000|2021-09-16 05:01:40|15492.3|15490.3|15493.6|15491.6|15493.8|15491.8|15492.3|15490.3|25
1631768510000|2021-09-16 05:01:50|15493.7|15491.7|15494.8|15492.8|15495.1|15493.1|15493.7|15491.7|13
1631768520000|2021-09-16 05:02:00|15494.7|15492.7|15493.8|15491.8|15494.8|15492.8|15493.6|15491.6|9
1631768530000|2021-09-16 05:02:10|15493.7|15491.7|15494.5|15492.5|15494.5|15492.5|15493.7|15491.7|2
1631768540000|2021-09-16 05:02:20|15494.6|15492.6|15494.7|15492.7|15495.2|15493.2|15494.5|15492.5|5
1631768550000|2021-09-16 05:02:30|15495|15493|15495.1|15493.1|15495.2|15493.2|15494.7|15492.7|10
1631768560000|2021-09-16 05:02:40|15495.2|15493.2|15494|15492|15495.2|15493.2|15493.8|15491.8|12
1631768570000|2021-09-16 05:02:50|15493.8|15491.8|15493.2|15491.2|15494|15492|15493.2|15491.2|10
1631768580000|2021-09-16 05:03:00|15493.3|15491.3|15493.5|15491.5|15493.8|15491.8|15492.7|15490.7|6
1631768590000|2021-09-16 05:03:10|15493.6|15491.6|15494.8|15492.8|15494.8|15492.8|15493.5|15491.5|4
1631768600000|2021-09-16 05:03:20|15495|15493|15495.5|15493.5|15495.6|15493.6|15495|15493|0
1631768610000|2021-09-16 05:03:30|15495.6|15493.6|15495.3|15493.3|15495.6|15493.6|15495|15493|4
1631768620000|2021-09-16 05:03:40|15495.1|15493.1|15494.7|15492.7|15495.1|15493.1|15494.7|15492.7|5
1631768630000|2021-09-16 05:03:50|15494.8|15492.8|15495.5|15493.5|15495.5|15493.5|15494.7|15492.7|5
1631768640000|2021-09-16 05:04:00|15495.3|15493.3|15494.8|15492.8|15495.5|15493.5|15494.8|15492.8|3
1631768650000|2021-09-16 05:04:10|15494.7|15492.7|15494.8|15492.8|15495|15493|15494.1|15492.1|6
1631768660000|2021-09-16 05:04:20|15495|15493|15494.2|15492.2|15495.1|15493.1|15494.2|15492.2|4
1631768670000|2021-09-16 05:04:30|15494.1|15492.1|15494.2|15492.2|15494.3|15492.3|15494.1|15492.1|1
1631768680000|2021-09-16 05:04:40|15494.1|15492.1|15493.1|15491.1|15494.1|15492.1|15492.7|15490.7|24
1631768690000|2021-09-16 05:04:50|15493.2|15491.2|15493.7|15491.7|15494.3|15492.3|15492.8|15490.8|9
1631768700000|2021-09-16 05:05:00|15493.6|15491.6|15494|15492|15494.1|15492.1|15493.5|15491.5|3
1631768710000|2021-09-16 05:05:10|15494.1|15492.1|15495.3|15493.3|15495.6|15493.6|15494|15492|5
1631768720000|2021-09-16 05:05:20|15495.2|15493.2|15494.8|15492.8|15495.2|15493.2|15494.6|15492.6|0
1631768730000|2021-09-16 05:05:30|15495.5|15493.5|15495.3|15493.3|15495.7|15493.7|15495.3|15493.3|19
1631768740000|2021-09-16 05:05:40|15495.2|15493.2|15494.6|15492.6|15495.3|15493.3|15494.6|15492.6|4
1631768750000|2021-09-16 05:05:50|15494.7|15492.7|15492.8|15490.8|15494.7|15492.7|15492.8|15490.8|14
1631768760000|2021-09-16 05:06:00|15492.7|15490.7|15492.1|15490.1|15492.7|15490.7|15492|15490|14
1631768770000|2021-09-16 05:06:10|15492.3|15490.3|15493.5|15491.5|15493.5|15491.5|15492.3|15490.3|8
1631768780000|2021-09-16 05:06:20|15493.6|15491.6|15493.5|15491.5|15493.6|15491.6|15493.2|15491.2|1
1631768790000|2021-09-16 05:06:30|15493.6|15491.6|15494.5|15492.5|15494.6|15492.6|15493.6|15491.6|3
1631768800000|2021-09-16 05:06:40|15494.6|15492.6|15495.3|15493.3|15495.3|15493.3|15494.6|15492.6|5
1631768810000|2021-09-16 05:06:50|15495.6|15493.6|15496.6|15494.6|15496.8|15494.8|15495.5|15493.5|38
1631768820000|2021-09-16 05:07:00|15496.7|15494.7|15496.1|15494.1|15496.7|15494.7|15495.3|15493.3|15
1631768830000|2021-09-16 05:07:10|15496.2|15494.2|15498.3|15496.3|15498.3|15496.3|15496.2|15494.2|36
1631768840000|2021-09-16 05:07:20|15498.2|15496.2|15498.8|15496.8|15499|15497|15498.2|15496.2|18
1631768850000|2021-09-16 05:07:30|15499|15497|15498.7|15496.7|15499.1|15497.1|15498.3|15496.3|7
1631768860000|2021-09-16 05:07:40|15498.5|15496.5|15499.3|15497.3|15499.3|15497.3|15498.5|15496.5|8
1631768870000|2021-09-16 05:07:50|15499.2|15497.2|15501.1|15499.1|15501.2|15499.2|15499|15497|55
1631768880000|2021-09-16 05:08:00|15501.2|15499.2|15501|15499|15501.5|15499.5|15500.8|15498.8|23
1631768890000|2021-09-16 05:08:10|15500.8|15498.8|15500.8|15498.8|15501.2|15499.2|15500.8|15498.8|17
1631768900000|2021-09-16 05:08:20|15500.7|15498.7|15499.5|15497.5|15500.8|15498.8|15499.5|15497.5|23
1631768910000|2021-09-16 05:08:30|15499.3|15497.3|15498.7|15496.7|15499.3|15497.3|15498.7|15496.7|3
1631768920000|2021-09-16 05:08:40|15498.8|15496.8|15498.5|15496.5|15498.8|15496.8|15498.2|15496.2|45
1631768930000|2021-09-16 05:08:50|15498.3|15496.3|15499.6|15497.6|15499.6|15497.6|15498.3|15496.3|26
1631768940000|2021-09-16 05:09:00|15499.8|15497.8|15496.1|15494.1|15500|15498|15496.1|15494.1|46
1631768950000|2021-09-16 05:09:10|15495.5|15493.5|15495.8|15493.8|15495.8|15493.8|15494.3|15492.3|23
1631768960000|2021-09-16 05:09:20|15496.1|15494.1|15495.6|15493.6|15496.2|15494.2|15495.3|15493.3|21
1631768970000|2021-09-16 05:09:30|15495.7|15493.7|15495.2|15493.2|15496.1|15494.1|15494.8|15492.8|9
1631768980000|2021-09-16 05:09:40|15495.1|15493.1|15494.7|15492.7|15495.1|15493.1|15494.6|15492.6|6
1631768990000|2021-09-16 05:09:50|15494.6|15492.6|15494.7|15492.7|15495.2|15493.2|15494.6|15492.6|1
1631769000000|2021-09-16 05:10:00|15494.6|15492.6|15493.8|15491.8|15495.2|15493.2|15493.8|15491.8|4
1631769010000|2021-09-16 05:10:10|15494|15492|15493.2|15491.2|15494|15492|15493.1|15491.1|11
1631769020000|2021-09-16 05:10:20|15493.3|15491.3|15492.7|15490.7|15493.5|15491.5|15492.6|15490.6|14
1631769040000|2021-09-16 05:10:40|15492.6|15490.6|15491.1|15489.1|15492.7|15490.7|15491.1|15489.1|31
1631769050000|2021-09-16 05:10:50|15491.3|15489.3|15490.5|15488.5|15491.5|15489.5|15490.3|15488.3|16
1631769060000|2021-09-16 05:11:00|15490.6|15488.6|15492.8|15490.8|15493|15491|15490.6|15488.6|20
1631769070000|2021-09-16 05:11:10|15493|15491|15493.8|15491.8|15493.8|15491.8|15493|15491|2
1631769080000|2021-09-16 05:11:20|15493.7|15491.7|15493.5|15491.5|15493.7|15491.7|15493.5|15491.5|2
1631769090000|2021-09-16 05:11:30|15493.3|15491.3|15492.8|15490.8|15493.3|15491.3|15492.7|15490.7|0
1631769100000|2021-09-16 05:11:40|15493|15491|15493.2|15491.2|15493.3|15491.3|15493|15491|0
1631769110000|2021-09-16 05:11:50|15493.3|15491.3|15491.7|15489.7|15493.5|15491.5|15491.7|15489.7|10
1631769120000|2021-09-16 05:12:00|15491.5|15489.5|15491.7|15489.7|15492.1|15490.1|15491.5|15489.5|8
1631769130000|2021-09-16 05:12:10|15491.6|15489.6|15491.2|15489.2|15491.7|15489.7|15490.8|15488.8|6
1631769140000|2021-09-16 05:12:20|15491.3|15489.3|15492.1|15490.1|15492.2|15490.2|15491.3|15489.3|5
1631769150000|2021-09-16 05:12:30|15492.2|15490.2|15492.6|15490.6|15492.7|15490.7|15491.6|15489.6|1
1631769160000|2021-09-16 05:12:40|15492.5|15490.5|15492.7|15490.7|15493.2|15491.2|15492.1|15490.1|1
1631769170000|2021-09-16 05:12:50|15492.3|15490.3|15492.3|15490.3|15492.5|15490.5|15492.2|15490.2|1
1631769180000|2021-09-16 05:13:00|15492.5|15490.5|15493.1|15491.1|15493.2|15491.2|15492.3|15490.3|12
1631769190000|2021-09-16 05:13:10|15493.2|15491.2|15493.2|15491.2|15493.3|15491.3|15493.1|15491.1|0
1631769200000|2021-09-16 05:13:20|15493.3|15491.3|15493.3|15491.3|15493.3|15491.3|15493.2|15491.2|0
1631769210000|2021-09-16 05:13:30|15493.8|15491.8|15494|15492|15494|15492|15493.6|15491.6|4
1631769220000|2021-09-16 05:13:40|15494.1|15492.1|15493.6|15491.6|15494.1|15492.1|15493.6|15491.6|4
1631769230000|2021-09-16 05:13:50|15493.7|15491.7|15493.7|15491.7|15494.1|15492.1|15493.3|15491.3|6
1631769240000|2021-09-16 05:14:00|15493.8|15491.8|15493.3|15491.3|15494.1|15492.1|15493.1|15491.1|9
1631769250000|2021-09-16 05:14:10|15493.2|15491.2|15493.2|15491.2|15493.5|15491.5|15492.8|15490.8|2
1631769260000|2021-09-16 05:14:20|15493.3|15491.3|15493.7|15491.7|15493.7|15491.7|15493.2|15491.2|0
1631769270000|2021-09-16 05:14:30|15493.8|15491.8|15494.1|15492.1|15494.5|15492.5|15493.6|15491.6|6
1631769280000|2021-09-16 05:14:40|15494|15492|15494.2|15492.2|15494.3|15492.3|15493.6|15491.6|4
1631769290000|2021-09-16 05:14:50|15494.1|15492.1|15493.6|15491.6|15494.1|15492.1|15493.2|15491.2|9
1631769300000|2021-09-16 05:15:00|15493.3|15491.3|15494.1|15492.1|15494.3|15492.3|15493.3|15491.3|7
1631769310000|2021-09-16 05:15:10|15493.6|15491.6|15492.8|15490.8|15493.6|15491.6|15492.8|15490.8|3
1631769320000|2021-09-16 05:15:20|15493|15491|15493.3|15491.3|15493.5|15491.5|15493|15491|2
1631769330000|2021-09-16 05:15:30|15493.5|15491.5|15493.2|15491.2|15493.5|15491.5|15492.8|15490.8|7
1631769340000|2021-09-16 05:15:40|15492.7|15490.7|15494.3|15492.3|15496.2|15494.2|15492.7|15490.7|83
1631769350000|2021-09-16 05:15:50|15494.2|15492.2|15494.6|15492.6|15494.6|15492.6|15494.1|15492.1|0
1631769360000|2021-09-16 05:16:00|15494.7|15492.7|15494.3|15492.3|15495.1|15493.1|15494|15492|5
1631769370000|2021-09-16 05:16:10|15494.2|15492.2|15494.2|15492.2|15494.3|15492.3|15494|15492|0
1631769380000|2021-09-16 05:16:20|15494.3|15492.3|15494|15492|15494.3|15492.3|15493.8|15491.8|4
1631769390000|2021-09-16 05:16:30|15493.8|15491.8|15494|15492|15494.3|15492.3|15493.6|15491.6|3
1631769400000|2021-09-16 05:16:40|15493.8|15491.8|15494.1|15492.1|15494.1|15492.1|15493.5|15491.5|4
1631769410000|2021-09-16 05:16:50|15494.2|15492.2|15494.3|15492.3|15494.3|15492.3|15494.2|15492.2|0
1631769420000|2021-09-16 05:17:00|15494.5|15492.5|15494.6|15492.6|15494.6|15492.6|15494.2|15492.2|0
1631769430000|2021-09-16 05:17:10|15494.5|15492.5|15494.2|15492.2|15494.5|15492.5|15493.8|15491.8|3
1631769440000|2021-09-16 05:17:20|15494.1|15492.1|15494.2|15492.2|15494.6|15492.6|15494.1|15492.1|2
1631769450000|2021-09-16 05:17:30|15494.1|15492.1|15493.6|15491.6|15494.1|15492.1|15493.5|15491.5|0
1631769460000|2021-09-16 05:17:40|15493.3|15491.3|15493.3|15491.3|15493.6|15491.6|15492.8|15490.8|15
1631769470000|2021-09-16 05:17:50|15493.2|15491.2|15494.1|15492.1|15494.3|15492.3|15493.2|15491.2|3
1631769480000|2021-09-16 05:18:00|15494|15492|15494|15492|15494.1|15492.1|15493.8|15491.8|1
1631769490000|2021-09-16 05:18:10|15493.8|15491.8|15492.8|15490.8|15493.8|15491.8|15492.8|15490.8|6
1631769500000|2021-09-16 05:18:20|15493|15491|15492.2|15490.2|15493|15491|15491.6|15489.6|6
1631769510000|2021-09-16 05:18:30|15492.3|15490.3|15492|15490|15492.3|15490.3|15491.6|15489.6|12
1631769520000|2021-09-16 05:18:40|15491.8|15489.8|15492.5|15490.5|15492.5|15490.5|15491.7|15489.7|5
1631769530000|2021-09-16 05:18:50|15492.6|15490.6|15492.8|15490.8|15492.8|15490.8|15492.3|15490.3|1
1631769540000|2021-09-16 05:19:00|15492.7|15490.7|15492.5|15490.5|15492.7|15490.7|15492.3|15490.3|5
1631769550000|2021-09-16 05:19:10|15492.6|15490.6|15492.1|15490.1|15492.8|15490.8|15492.1|15490.1|3
1631769560000|2021-09-16 05:19:20|15492|15490|15491.8|15489.8|15492.5|15490.5|15491.8|15489.8|2
1631769570000|2021-09-16 05:19:30|15491.7|15489.7|15492.5|15490.5|15492.5|15490.5|15491.7|15489.7|4
1631769580000|2021-09-16 05:19:40|15492.6|15490.6|15492.5|15490.5|15493|15491|15492.3|15490.3|1
1631769590000|2021-09-16 05:19:50|15492.6|15490.6|15492.7|15490.7|15492.7|15490.7|15492.5|15490.5|0
1631769600000|2021-09-16 05:20:00|15492.8|15490.8|15491.3|15489.3|15493.3|15491.3|15491.3|15489.3|23
1631769610000|2021-09-16 05:20:10|15491|15489|15491.3|15489.3|15491.3|15489.3|15490.8|15488.8|5
1631769620000|2021-09-16 05:20:20|15491.2|15489.2|15491.3|15489.3|15491.3|15489.3|15491.2|15489.2|2
1631769630000|2021-09-16 05:20:30|15491.8|15489.8|15491.8|15489.8|15491.8|15489.8|15491.8|15489.8|11
1631769640000|2021-09-16 05:20:40|15491.6|15489.6|15492|15490|15492|15490|15491.6|15489.6|2
1631769650000|2021-09-16 05:20:50|15491.8|15489.8|15492.6|15490.6|15492.6|15490.6|15491.7|15489.7|5
1631769660000|2021-09-16 05:21:00|15492.5|15490.5|15493.8|15491.8|15494|15492|15492.5|15490.5|5
1631769670000|2021-09-16 05:21:10|15493.7|15491.7|15492.7|15490.7|15493.7|15491.7|15492.7|15490.7|5
1631769680000|2021-09-16 05:21:20|15492.8|15490.8|15493.5|15491.5|15493.6|15491.6|15492.7|15490.7|15
1631769690000|2021-09-16 05:21:30|15493.3|15491.3|15493.3|15491.3|15493.5|15491.5|15493.2|15491.2|12
1631769700000|2021-09-16 05:21:40|15493.2|15491.2|15494|15492|15494.5|15492.5|15493.2|15491.2|15
1631769710000|2021-09-16 05:21:50|15493.8|15491.8|15494.1|15492.1|15494.1|15492.1|15493.8|15491.8|0
1631769720000|2021-09-16 05:22:00|15494|15492|15492.3|15490.3|15494.1|15492.1|15492.3|15490.3|22
1631769730000|2021-09-16 05:22:10|15492.5|15490.5|15492.7|15490.7|15492.8|15490.8|15492.3|15490.3|13
1631769740000|2021-09-16 05:22:20|15492.6|15490.6|15492.6|15490.6|15492.6|15490.6|15492.5|15490.5|2
1631769750000|2021-09-16 05:22:30|15492.5|15490.5|15491.6|15489.6|15492.5|15490.5|15491.6|15489.6|3
1631769760000|2021-09-16 05:22:40|15491.1|15489.1|15491.1|15489.1|15491.1|15489.1|15491.1|15489.1|5
1631769770000|2021-09-16 05:22:50|15491|15489|15490.8|15488.8|15491|15489|15490.8|15488.8|0
1631769780000|2021-09-16 05:23:00|15491|15489|15489.8|15487.8|15491|15489|15489.8|15487.8|26
1631769790000|2021-09-16 05:23:10|15489.7|15487.7|15489|15487|15489.8|15487.8|15489|15487|6
1631769800000|2021-09-16 05:23:20|15488.7|15486.7|15488.3|15486.3|15489.1|15487.1|15488.2|15486.2|48
1631769810000|2021-09-16 05:23:30|15488.2|15486.2|15488.1|15486.1|15488.8|15486.8|15488.1|15486.1|20
1631769820000|2021-09-16 05:23:40|15488.2|15486.2|15486.7|15484.7|15488.2|15486.2|15486.6|15484.6|40
1631769830000|2021-09-16 05:23:50|15486.6|15484.6|15487.3|15485.3|15487.3|15485.3|15486.5|15484.5|6
1631769840000|2021-09-16 05:24:00|15487.2|15485.2|15487.7|15485.7|15487.7|15485.7|15486.7|15484.7|21
1631769850000|2021-09-16 05:24:10|15487.8|15485.8|15488|15486|15488|15486|15487.7|15485.7|0
1631769860000|2021-09-16 05:24:20|15488.1|15486.1|15488.1|15486.1|15488.3|15486.3|15487.8|15485.8|8
1631769870000|2021-09-16 05:24:30|15488.2|15486.2|15489.3|15487.3|15489.5|15487.5|15488.2|15486.2|7
1631769880000|2021-09-16 05:24:40|15489.5|15487.5|15490|15488|15490.1|15488.1|15489.5|15487.5|7
1631769890000|2021-09-16 05:24:50|15490.1|15488.1|15490.5|15488.5|15491.3|15489.3|15490.1|15488.1|21
1631769900000|2021-09-16 05:25:00|15490.3|15488.3|15490.7|15488.7|15491.1|15489.1|15490.3|15488.3|2
1631769910000|2021-09-16 05:25:10|15491|15489|15490.7|15488.7|15491.2|15489.2|15490.7|15488.7|6
1631769920000|2021-09-16 05:25:20|15491|15489|15490.7|15488.7|15491.2|15489.2|15490.6|15488.6|6
1631769930000|2021-09-16 05:25:30|15490.8|15488.8|15491.1|15489.1|15491.1|15489.1|15490.7|15488.7|1
1631769940000|2021-09-16 05:25:40|15491|15489|15491|15489|15491.1|15489.1|15490.7|15488.7|2
1631769950000|2021-09-16 05:25:50|15491.1|15489.1|15491.1|15489.1|15491.2|15489.2|15491|15489|2
1631769960000|2021-09-16 05:26:00|15491|15489|15491.6|15489.6|15491.8|15489.8|15491|15489|11
1631769970000|2021-09-16 05:26:10|15491.5|15489.5|15491.3|15489.3|15491.5|15489.5|15490.7|15488.7|5
1631769980000|2021-09-16 05:26:20|15491.5|15489.5|15492|15490|15492.3|15490.3|15491.5|15489.5|6
1631769990000|2021-09-16 05:26:30|15491.7|15489.7|15491.6|15489.6|15491.7|15489.7|15491.5|15489.5|1
1631770000000|2021-09-16 05:26:40|15491.7|15489.7|15490.8|15488.8|15491.7|15489.7|15490.8|15488.8|4
1631770010000|2021-09-16 05:26:50|15490.7|15488.7|15491.1|15489.1|15491.2|15489.2|15490.7|15488.7|1
1631770020000|2021-09-16 05:27:00|15490.7|15488.7|15490.7|15488.7|15490.8|15488.8|15490.5|15488.5|3
1631770030000|2021-09-16 05:27:10|15490.6|15488.6|15491.2|15489.2|15491.5|15489.5|15490.5|15488.5|3
1631770040000|2021-09-16 05:27:20|15491.3|15489.3|15492|15490|15492.3|15490.3|15491.3|15489.3|3
1631770050000|2021-09-16 05:27:30|15492.1|15490.1|15492|15490|15492.3|15490.3|15491.8|15489.8|4
1631770060000|2021-09-16 05:27:40|15492.1|15490.1|15491.8|15489.8|15492.2|15490.2|15491.8|15489.8|2
1631770070000|2021-09-16 05:27:50|||||||||1
1631770080000|2021-09-16 05:28:00|15491.3|15489.3|15490.7|15488.7|15491.3|15489.3|15490.7|15488.7|9
1631770090000|2021-09-16 05:28:10|15490.8|15488.8|15490.8|15488.8|15491.1|15489.1|15490.7|15488.7|1
1631770100000|2021-09-16 05:28:20|15490.7|15488.7|15491.2|15489.2|15491.2|15489.2|15490.6|15488.6|2
1631770110000|2021-09-16 05:28:30|15491.1|15489.1|15491.1|15489.1|15491.2|15489.2|15491|15489|2
1631770120000|2021-09-16 05:28:40|15491.2|15489.2|15491.8|15489.8|15491.8|15489.8|15491.2|15489.2|2
1631770130000|2021-09-16 05:28:50|15491.7|15489.7|15491.8|15489.8|15491.8|15489.8|15491.5|15489.5|0
1631770140000|2021-09-16 05:29:00|15491.7|15489.7|15492.2|15490.2|15492.2|15490.2|15491.2|15489.2|2
1631770150000|2021-09-16 05:29:10|15492.1|15490.1|15492|15490|15492.3|15490.3|15491.7|15489.7|0
1631770160000|2021-09-16 05:29:20|15492.1|15490.1|15491.3|15489.3|15492.3|15490.3|15491.3|15489.3|5
1631770170000|2021-09-16 05:29:30|15491.5|15489.5|15491.6|15489.6|15491.6|15489.6|15491.2|15489.2|0
1631770180000|2021-09-16 05:29:40|15491.5|15489.5|15491.8|15489.8|15491.8|15489.8|15491.5|15489.5|0
1631770190000|2021-09-16 05:29:50|15492|15490|15492|15490|15492|15490|15491.8|15489.8|0
1631770200000|2021-09-16 05:30:00|15491.8|15489.8|15491|15489|15492|15490|15491|15489|7
1631770210000|2021-09-16 05:30:10|15490.7|15488.7|15491.5|15489.5|15491.5|15489.5|15490.3|15488.3|5
1631770220000|2021-09-16 05:30:20|15491.3|15489.3|15491.3|15489.3|15491.3|15489.3|15491.1|15489.1|0
1631770230000|2021-09-16 05:30:30|15491.2|15489.2|15491.2|15489.2|15491.3|15489.3|15491|15489|2
1631770240000|2021-09-16 05:30:40|15490.8|15488.8|15490.7|15488.7|15491|15489|15490.6|15488.6|13
1631770250000|2021-09-16 05:30:50|15490.6|15488.6|15489.6|15487.6|15490.6|15488.6|15489.2|15487.2|20
1631770260000|2021-09-16 05:31:00|15488.8|15486.8|15488.2|15486.2|15488.8|15486.8|15488.2|15486.2|29
1631770270000|2021-09-16 05:31:10|15488.1|15486.1|15487.5|15485.5|15488.1|15486.1|15487.3|15485.3|9
1631770280000|2021-09-16 05:31:20|15487.6|15485.6|15488.2|15486.2|15488.2|15486.2|15487.5|15485.5|6
1631770290000|2021-09-16 05:31:30|15488.1|15486.1|15487.7|15485.7|15488.1|15486.1|15487.7|15485.7|0
1631770300000|2021-09-16 05:31:40|15488.2|15486.2|15487.8|15485.8|15488.3|15486.3|15487.8|15485.8|15
1631770310000|2021-09-16 05:31:50|15487.7|15485.7|15486.6|15484.6|15487.7|15485.7|15486.6|15484.6|32
1631770320000|2021-09-16 05:32:00|15486.7|15484.7|15486.5|15484.5|15486.7|15484.7|15486|15484|12
1631770330000|2021-09-16 05:32:10|15486.6|15484.6|15486.5|15484.5|15486.6|15484.6|15486.2|15484.2|1
1631770340000|2021-09-16 05:32:20|15486.6|15484.6|15486.6|15484.6|15486.8|15484.8|15486.5|15484.5|11
1631770350000|2021-09-16 05:32:30|15486.2|15484.2|15485.8|15483.8|15486.2|15484.2|15485.8|15483.8|12
1631770360000|2021-09-16 05:32:40|15486|15484|15485.8|15483.8|15486|15484|15485.7|15483.7|4
1631770370000|2021-09-16 05:32:50|15486|15484|15486.3|15484.3|15486.3|15484.3|15486|15484|4
1631770380000|2021-09-16 05:33:00|15486.5|15484.5|15486.1|15484.1|15486.8|15484.8|15486|15484|13
1631770390000|2021-09-16 05:33:10|15486.2|15484.2|15486|15484|15486.3|15484.3|15485.8|15483.8|0
1631770400000|2021-09-16 05:33:20|15485.8|15483.8|15486.1|15484.1|15486.1|15484.1|15485.8|15483.8|2
1631770410000|2021-09-16 05:33:30|15486.2|15484.2|15486.1|15484.1|15486.3|15484.3|15486|15484|1
1631770420000|2021-09-16 05:33:40|15486.2|15484.2|15485.8|15483.8|15486.2|15484.2|15485.6|15483.6|5
1631770430000|2021-09-16 05:33:50|15485.7|15483.7|15485.6|15483.6|15485.7|15483.7|15485.1|15483.1|27
1631770440000|2021-09-16 05:34:00|15485.5|15483.5|15486|15484|15486.1|15484.1|15485.5|15483.5|2
1631770450000|2021-09-16 05:34:10|15485.8|15483.8|15486|15484|15486.1|15484.1|15485.6|15483.6|0
1631770460000|2021-09-16 05:34:20|15486.1|15484.1|15485.3|15483.3|15486.1|15484.1|15485.3|15483.3|0
1631770470000|2021-09-16 05:34:30|15484.6|15482.6|15483.8|15481.8|15485|15483|15483.3|15481.3|49
1631770480000|2021-09-16 05:34:40|15484|15482|15483.8|15481.8|15484.1|15482.1|15483.8|15481.8|6
1631770490000|2021-09-16 05:34:50|15484|15482|15483.8|15481.8|15484.1|15482.1|15483.7|15481.7|9
1631770500000|2021-09-16 05:35:00|15483.7|15481.7|15483.8|15481.8|15483.8|15481.8|15483.7|15481.7|1
1631770510000|2021-09-16 05:35:10|15483.7|15481.7|15483.8|15481.8|15484|15482|15483.6|15481.6|8
1631770520000|2021-09-16 05:35:20|15484|15482|15484.6|15482.6|15484.6|15482.6|15484|15482|3
1631770530000|2021-09-16 05:35:30|15484.7|15482.7|15484.5|15482.5|15484.7|15482.7|15484.5|15482.5|0
1631770540000|2021-09-16 05:35:40|15484.6|15482.6|15484.5|15482.5|15484.7|15482.7|15484.5|15482.5|4
1631770550000|2021-09-16 05:35:50|15484.6|15482.6|15484.1|15482.1|15484.6|15482.6|15484.1|15482.1|3
1631770560000|2021-09-16 05:36:00|15484.2|15482.2|15484.1|15482.1|15484.6|15482.6|15484.1|15482.1|5
1631770570000|2021-09-16 05:36:10|15484.2|15482.2|15484.8|15482.8|15484.8|15482.8|15484.1|15482.1|3
1631770580000|2021-09-16 05:36:20|15484.7|15482.7|15484.7|15482.7|15484.8|15482.8|15484.6|15482.6|2
1631770590000|2021-09-16 05:36:30|15484.6|15482.6|15484|15482|15484.7|15482.7|15483.6|15481.6|8
1631770600000|2021-09-16 05:36:40|15483.8|15481.8|15483.8|15481.8|15483.8|15481.8|15483.7|15481.7|0
1631770610000|2021-09-16 05:36:50|15484|15482|15484.1|15482.1|15484.1|15482.1|15483.7|15481.7|4
1631770620000|2021-09-16 05:37:00|15484|15482|15484.1|15482.1|15484.1|15482.1|15484|15482|0
1631770630000|2021-09-16 05:37:10|15484.2|15482.2|15485.1|15483.1|15485.2|15483.2|15484.2|15482.2|13
1631770640000|2021-09-16 05:37:20|15485|15483|15484.3|15482.3|15485.1|15483.1|15484|15482|6
1631770650000|2021-09-16 05:37:30|15484.5|15482.5|15484.6|15482.6|15485.2|15483.2|15484.5|15482.5|6
1631770660000|2021-09-16 05:37:40|15484.5|15482.5|15483|15481|15484.5|15482.5|15482.8|15480.8|42
1631770670000|2021-09-16 05:37:50|15483.1|15481.1|15483.1|15481.1|15483.1|15481.1|15482.8|15480.8|10
1631770680000|2021-09-16 05:38:00|15483.2|15481.2|15482.8|15480.8|15484.1|15482.1|15482.8|15480.8|39
1631770690000|2021-09-16 05:38:10|15482.7|15480.7|15482.8|15480.8|15482.8|15480.8|15482.7|15480.7|4
1631770700000|2021-09-16 05:38:20|15482.7|15480.7|15481.7|15479.7|15482.7|15480.7|15481.6|15479.6|110
1631770710000|2021-09-16 05:38:30|15481.6|15479.6|15481.2|15479.2|15481.6|15479.6|15480.8|15478.8|40
1631770720000|2021-09-16 05:38:40|15481.1|15479.1|15481.1|15479.1|15481.2|15479.2|15480.8|15478.8|7
1631770730000|2021-09-16 05:38:50|15481.2|15479.2|15481.3|15479.3|15482.1|15480.1|15481.2|15479.2|7
1631770740000|2021-09-16 05:39:00|15481.5|15479.5|15481.1|15479.1|15482.3|15480.3|15481|15479|11
1631770750000|2021-09-16 05:39:10|15481.2|15479.2|15479.3|15477.3|15481.2|15479.2|15479.3|15477.3|47
1631770760000|2021-09-16 05:39:20|15479.2|15477.2|15479.6|15477.6|15479.8|15477.8|15479.1|15477.1|31
1631770770000|2021-09-16 05:39:30|15479.7|15477.7|15479.1|15477.1|15479.8|15477.8|15479.1|15477.1|27
1631770780000|2021-09-16 05:39:40|15478.8|15476.8|15478.6|15476.6|15478.8|15476.8|15478.6|15476.6|7
1631770790000|2021-09-16 05:39:50|15478.7|15476.7|15478.5|15476.5|15478.8|15476.8|15478.3|15476.3|14
1631770800000|2021-09-16 05:40:00|15478.3|15476.3|15481.2|15479.2|15481.5|15479.5|15478.3|15476.3|39
1631770810000|2021-09-16 05:40:10|15481.1|15479.1|15482|15480|15482.3|15480.3|15481.1|15479.1|14
1631770820000|2021-09-16 05:40:20|15481.8|15479.8|15481.8|15479.8|15482.1|15480.1|15481.7|15479.7|0
1631770830000|2021-09-16 05:40:30|15481.1|15479.1|15481.2|15479.2|15481.3|15479.3|15481.1|15479.1|10
1631770840000|2021-09-16 05:40:40|15481.3|15479.3|15481.2|15479.2|15481.7|15479.7|15481.2|15479.2|16
1631770850000|2021-09-16 05:40:50|15481.3|15479.3|15481.3|15479.3|15481.6|15479.6|15481.2|15479.2|6
1631770860000|2021-09-16 05:41:00|15482|15480|15481.8|15479.8|15482.3|15480.3|15481.8|15479.8|11
1631770870000|2021-09-16 05:41:10|15482|15480|15483|15481|15483|15481|15481.8|15479.8|8
1631770880000|2021-09-16 05:41:20|15482.8|15480.8|15482.8|15480.8|15483.2|15481.2|15482.5|15480.5|15
1631770890000|2021-09-16 05:41:30|15483|15481|15482.6|15480.6|15483|15481|15482.6|15480.6|3
1631770900000|2021-09-16 05:41:40|15482.7|15480.7|15482.6|15480.6|15482.8|15480.8|15482.6|15480.6|7
1631770910000|2021-09-16 05:41:50|15482.2|15480.2|15482.3|15480.3|15482.3|15480.3|15482.2|15480.2|19
1631770920000|2021-09-16 05:42:00|15482.1|15480.1|15482.5|15480.5|15482.6|15480.6|15481.8|15479.8|21
1631770930000|2021-09-16 05:42:10|15482.3|15480.3|15482.8|15480.8|15483.1|15481.1|15482.3|15480.3|5
1631770940000|2021-09-16 05:42:20|15483|15481|15482.3|15480.3|15483.1|15481.1|15482.3|15480.3|17
1631770950000|2021-09-16 05:42:30|15482.5|15480.5|15482.6|15480.6|15482.6|15480.6|15482.3|15480.3|1
1631770960000|2021-09-16 05:42:40|15482.7|15480.7|15482.8|15480.8|15482.8|15480.8|15482.6|15480.6|2
1631770970000|2021-09-16 05:42:50|15483|15481|15482.1|15480.1|15483.1|15481.1|15482.1|15480.1|15
1631770980000|2021-09-16 05:43:00|15482|15480|15481.7|15479.7|15482.1|15480.1|15481.7|15479.7|5
1631770990000|2021-09-16 05:43:10|15481.6|15479.6|15481.8|15479.8|15481.8|15479.8|15481.6|15479.6|0
1631771000000|2021-09-16 05:43:20|15481.6|15479.6|15482|15480|15482.1|15480.1|15481.3|15479.3|4
1631771010000|2021-09-16 05:43:30|15482.1|15480.1|15482.8|15480.8|15483|15481|15482.1|15480.1|3
1631771020000|2021-09-16 05:43:40|15483|15481|15482.8|15480.8|15483.1|15481.1|15482.8|15480.8|14
1631771030000|2021-09-16 05:43:50|15483|15481|15482.8|15480.8|15483.1|15481.1|15482.3|15480.3|29
1631771040000|2021-09-16 05:44:00|15483|15481|15482.8|15480.8|15483.1|15481.1|15482.8|15480.8|2
1631771050000|2021-09-16 05:44:10|15482.2|15480.2|15482.5|15480.5|15482.5|15480.5|15481.7|15479.7|8
1631771060000|2021-09-16 05:44:20|15482.6|15480.6|15481.1|15479.1|15483.2|15481.2|15481.1|15479.1|41
1631771070000|2021-09-16 05:44:30|15481.2|15479.2|15479.8|15477.8|15481.2|15479.2|15479.8|15477.8|18
1631771080000|2021-09-16 05:44:40|15479.7|15477.7|15480.2|15478.2|15480.2|15478.2|15479.7|15477.7|8
1631771090000|2021-09-16 05:44:50|15479.8|15477.8|15480.2|15478.2|15480.2|15478.2|15479.8|15477.8|4
1631771100000|2021-09-16 05:45:00|15480.3|15478.3|15480.5|15478.5|15480.6|15478.6|15480.2|15478.2|8
1631771110000|2021-09-16 05:45:10|15481|15479|15481.7|15479.7|15481.8|15479.8|15481|15479|15
1631771120000|2021-09-16 05:45:20|15481.8|15479.8|15482.2|15480.2|15482.2|15480.2|15481.6|15479.6|8
1631771130000|2021-09-16 05:45:30|15482.3|15480.3|15482.2|15480.2|15482.5|15480.5|15482.2|15480.2|6
1631771140000|2021-09-16 05:45:40|15482.7|15480.7|15483.1|15481.1|15483.1|15481.1|15482.5|15480.5|21
1631771150000|2021-09-16 05:45:50|15483|15481|15482.8|15480.8|15483.1|15481.1|15482.8|15480.8|9
1631771160000|2021-09-16 05:46:00|15483|15481|15482.2|15480.2|15483.1|15481.1|15481.8|15479.8|19
1631771170000|2021-09-16 05:46:10|15482.3|15480.3|15483.6|15481.6|15483.6|15481.6|15481.6|15479.6|9
1631771180000|2021-09-16 05:46:20|15483.7|15481.7|15482.3|15480.3|15483.7|15481.7|15482.3|15480.3|18
1631771190000|2021-09-16 05:46:30|15482.5|15480.5|15482.6|15480.6|15482.6|15480.6|15482.2|15480.2|1
1631771200000|2021-09-16 05:46:40|15482.7|15480.7|15482.8|15480.8|15483.8|15481.8|15482.7|15480.7|10
1631771210000|2021-09-16 05:46:50|15482.7|15480.7|15482.6|15480.6|15483.5|15481.5|15482.5|15480.5|0
1631771220000|2021-09-16 05:47:00|15482.5|15480.5|15482.8|15480.8|15482.8|15480.8|15482.5|15480.5|2
1631771230000|2021-09-16 05:47:10|15483|15481|15482|15480|15483|15481|15482|15480|7
1631771240000|2021-09-16 05:47:20|15481.8|15479.8|15482.1|15480.1|15482.2|15480.2|15481.2|15479.2|8
1631771250000|2021-09-16 05:47:30|15482.2|15480.2|15482.8|15480.8|15482.8|15480.8|15482.2|15480.2|2
1631771260000|2021-09-16 05:47:40|15482.7|15480.7|15482.1|15480.1|15482.7|15480.7|15482|15480|4
1631771270000|2021-09-16 05:47:50|15482.7|15480.7|15482.6|15480.6|15482.7|15480.7|15482.1|15480.1|3
1631771280000|2021-09-16 05:48:00|15482.7|15480.7|15482.3|15480.3|15482.7|15480.7|15482.2|15480.2|8
1631771290000|2021-09-16 05:48:10|15482.5|15480.5|15482.6|15480.6|15482.6|15480.6|15482.2|15480.2|0
1631771300000|2021-09-16 05:48:20|15482.7|15480.7|15482.6|15480.6|15482.7|15480.7|15482.6|15480.6|5
1631771310000|2021-09-16 05:48:30|15483.3|15481.3|15483.7|15481.7|15484.1|15482.1|15483.3|15481.3|23
1631771320000|2021-09-16 05:48:40|15483.6|15481.6|15484.5|15482.5|15484.6|15482.6|15483.6|15481.6|16
1631771330000|2021-09-16 05:48:50|15484.6|15482.6|15485.3|15483.3|15485.3|15483.3|15484.6|15482.6|7
1631771340000|2021-09-16 05:49:00|15485.2|15483.2|15485.6|15483.6|15485.8|15483.8|15485.2|15483.2|16
1631771350000|2021-09-16 05:49:10|15485.5|15483.5|15485|15483|15486.2|15484.2|15485|15483|11
1631771360000|2021-09-16 05:49:20|15484.7|15482.7|15485.2|15483.2|15485.3|15483.3|15484.6|15482.6|12
1631771370000|2021-09-16 05:49:30|15485.1|15483.1|15484.3|15482.3|15485.1|15483.1|15484.3|15482.3|5
1631771380000|2021-09-16 05:49:40|15484.5|15482.5|15484.3|15482.3|15484.6|15482.6|15484.3|15482.3|2
1631771390000|2021-09-16 05:49:50|15484.6|15482.6|15485.6|15483.6|15485.6|15483.6|15484.6|15482.6|15
1631771400000|2021-09-16 05:50:00|15485.5|15483.5|15484.6|15482.6|15485.6|15483.6|15484.6|15482.6|11
1631771410000|2021-09-16 05:50:10|15484.7|15482.7|15486.1|15484.1|15486.1|15484.1|15484.6|15482.6|10
1631771420000|2021-09-16 05:50:20|15486.2|15484.2|15486.1|15484.1|15486.6|15484.6|15485.8|15483.8|7
1631771430000|2021-09-16 05:50:30|15486.2|15484.2|15487.6|15485.6|15487.6|15485.6|15486.2|15484.2|31
1631771440000|2021-09-16 05:50:40|15487.7|15485.7|15487.6|15485.6|15487.8|15485.8|15487.6|15485.6|7
1631771450000|2021-09-16 05:50:50|15487.7|15485.7|15487.8|15485.8|15488.3|15486.3|15487.7|15485.7|19
1631771460000|2021-09-16 05:51:00|15487.7|15485.7|15487.8|15485.8|15488.3|15486.3|15487.5|15485.5|35
1631771470000|2021-09-16 05:51:10|15487.7|15485.7|15487.8|15485.8|15487.8|15485.8|15487.5|15485.5|4
1631771480000|2021-09-16 05:51:20|15488.2|15486.2|15486.1|15484.1|15488.3|15486.3|15486.1|15484.1|25
1631771490000|2021-09-16 05:51:30|15486.2|15484.2|15486.6|15484.6|15486.6|15484.6|15485.8|15483.8|5
1631771500000|2021-09-16 05:51:40|15486.5|15484.5|15486.8|15484.8|15487.1|15485.1|15486.1|15484.1|5
1631771510000|2021-09-16 05:51:50|15487|15485|15487.1|15485.1|15487.3|15485.3|15486.8|15484.8|1
1631771520000|2021-09-16 05:52:00|15487.2|15485.2|15487.3|15485.3|15487.3|15485.3|15487.2|15485.2|2
1631771530000|2021-09-16 05:52:10|15487.2|15485.2|15488.3|15486.3|15488.3|15486.3|15487.2|15485.2|21
1631771540000|2021-09-16 05:52:20|15488.1|15486.1|15487.1|15485.1|15488.2|15486.2|15486.8|15484.8|13
1631771550000|2021-09-16 05:52:30|15487|15485|15487.2|15485.2|15487.5|15485.5|15487|15485|4
1631771560000|2021-09-16 05:52:40|15487.3|15485.3|15487|15485|15487.3|15485.3|15486.8|15484.8|0
1631771570000|2021-09-16 05:52:50|15487.1|15485.1|15486.8|15484.8|15487.3|15485.3|15486.7|15484.7|3
1631771580000|2021-09-16 05:53:00|15486.7|15484.7|15485.8|15483.8|15486.7|15484.7|15485.5|15483.5|22
1631771590000|2021-09-16 05:53:10|15485.7|15483.7|15486.7|15484.7|15487|15485|15485.7|15483.7|12
1631771600000|2021-09-16 05:53:20|15486.6|15484.6|15485.8|15483.8|15486.7|15484.7|15485.8|15483.8|3
1631771610000|2021-09-16 05:53:30|15486.1|15484.1|15486.8|15484.8|15487|15485|15486.1|15484.1|7
1631771620000|2021-09-16 05:53:40|15486.7|15484.7|15487.6|15485.6|15487.6|15485.6|15486.5|15484.5|5
1631771630000|2021-09-16 05:53:50|15487.5|15485.5|15488.1|15486.1|15488.1|15486.1|15487.5|15485.5|3
1631771640000|2021-09-16 05:54:00|15488|15486|15488|15486|15488.1|15486.1|15487.6|15485.6|5
1631771650000|2021-09-16 05:54:10|15488.1|15486.1|15487.6|15485.6|15488.1|15486.1|15487.3|15485.3|2
1631771660000|2021-09-16 05:54:20|15487.7|15485.7|15487.7|15485.7|15487.7|15485.7|15487.5|15485.5|8
1631771670000|2021-09-16 05:54:30|15487.6|15485.6|15487.3|15485.3|15487.6|15485.6|15487.2|15485.2|3
1631771680000|2021-09-16 05:54:40|15487.5|15485.5|15487.6|15485.6|15487.6|15485.6|15487.2|15485.2|1
1631771690000|2021-09-16 05:54:50|15487.5|15485.5|15487.6|15485.6|15488|15486|15487.2|15485.2|10
1631771700000|2021-09-16 05:55:00|15487.7|15485.7|15488.2|15486.2|15488.3|15486.3|15487.2|15485.2|5
1631771710000|2021-09-16 05:55:10|15489.3|15487.3|15488.8|15486.8|15489.6|15487.6|15488.6|15486.6|36
1631771720000|2021-09-16 05:55:20|15489|15487|15489.2|15487.2|15489.2|15487.2|15489|15487|6
1631771730000|2021-09-16 05:55:30|15489.5|15487.5|15488.3|15486.3|15489.5|15487.5|15488.3|15486.3|6
1631771740000|2021-09-16 05:55:40|15487.8|15485.8|15487.1|15485.1|15488.1|15486.1|15487.1|15485.1|15
1631771750000|2021-09-16 05:55:50|15486.8|15484.8|15486.7|15484.7|15487|15485|15486.5|15484.5|10
1631771760000|2021-09-16 05:56:00|15486.8|15484.8|15486.1|15484.1|15486.8|15484.8|15486.1|15484.1|10
1631771770000|2021-09-16 05:56:10|15486.5|15484.5|15486.1|15484.1|15486.6|15484.6|15486|15484|7
1631771780000|2021-09-16 05:56:20|15486.8|15484.8|15486.7|15484.7|15487.1|15485.1|15486.7|15484.7|13
1631771790000|2021-09-16 05:56:30|15486.8|15484.8|15487.8|15485.8|15487.8|15485.8|15486.8|15484.8|10
1631771800000|2021-09-16 05:56:40|15487.7|15485.7|15487.2|15485.2|15488|15486|15487.2|15485.2|7
1631771810000|2021-09-16 05:56:50|15487.1|15485.1|15487.7|15485.7|15487.8|15485.8|15487.1|15485.1|3
1631771820000|2021-09-16 05:57:00|15487.6|15485.6|15487.7|15485.7|15487.7|15485.7|15487|15485|5
1631771830000|2021-09-16 05:57:10|15487.6|15485.6|15487.6|15485.6|15488|15486|15487.3|15485.3|2
1631771840000|2021-09-16 05:57:20|15487.7|15485.7|15487.7|15485.7|15487.8|15485.8|15487.6|15485.6|1
1631771850000|2021-09-16 05:57:30|15487.6|15485.6|15488.5|15486.5|15488.5|15486.5|15487.6|15485.6|11
1631771860000|2021-09-16 05:57:40|15488.6|15486.6|15488.3|15486.3|15489|15487|15488.2|15486.2|4
1631771870000|2021-09-16 05:57:50|15488.1|15486.1|15487.6|15485.6|15488.1|15486.1|15487.6|15485.6|3
1631771880000|2021-09-16 05:58:00|15487.7|15485.7|15487.8|15485.8|15488.7|15486.7|15487.7|15485.7|10
1631771890000|2021-09-16 05:58:10|15488|15486|15487.7|15485.7|15488.1|15486.1|15487.6|15485.6|3
1631771900000|2021-09-16 05:58:20|15487.6|15485.6|15487.2|15485.2|15487.7|15485.7|15487.2|15485.2|14
1631771910000|2021-09-16 05:58:30|15487.3|15485.3|15487.3|15485.3|15487.6|15485.6|15487.2|15485.2|3
1631771920000|2021-09-16 05:58:40|15487.5|15485.5|15489.1|15487.1|15489.1|15487.1|15487.5|15485.5|8
1631771930000|2021-09-16 05:58:50|15488.8|15486.8|15489.6|15487.6|15489.6|15487.6|15488.8|15486.8|7
1631771940000|2021-09-16 05:59:00|15489.5|15487.5|15490.1|15488.1|15490.2|15488.2|15489.1|15487.1|17
1631771950000|2021-09-16 05:59:10|15490|15488|15488.6|15486.6|15490.1|15488.1|15488.6|15486.6|8
1631771960000|2021-09-16 05:59:20|15488.5|15486.5|15488.5|15486.5|15488.7|15486.7|15488.3|15486.3|1
1631771970000|2021-09-16 05:59:30|15488.3|15486.3|15487.8|15485.8|15488.6|15486.6|15487.7|15485.7|2
1631771980000|2021-09-16 05:59:40|15487.7|15485.7|15487.3|15485.3|15487.8|15485.8|15486.8|15484.8|18
1631771990000|2021-09-16 05:59:50|15487.7|15485.7|15487.8|15485.8|15488.3|15486.3|15487.7|15485.7|4
1631772000000|2021-09-16 06:00:00|15487.7|15485.7|15485.1|15483.1|15487.7|15485.7|15484.6|15482.6|43
1631772010000|2021-09-16 06:00:10|15485.2|15483.2|15486|15484|15486.1|15484.1|15485.2|15483.2|6
1631772020000|2021-09-16 06:00:20|15486.1|15484.1|15488.3|15486.3|15488.6|15486.6|15486|15484|11
1631772030000|2021-09-16 06:00:30|15488.5|15486.5|15487.8|15485.8|15489.1|15487.1|15487.5|15485.5|16
1631772040000|2021-09-16 06:00:40|15488|15486|15488.1|15486.1|15488.5|15486.5|15487.8|15485.8|12
1631772050000|2021-09-16 06:00:50|15488|15486|15489.5|15487.5|15489.6|15487.6|15488|15486|12
1631772060000|2021-09-16 06:01:00|15489.6|15487.6|15490.6|15488.6|15490.7|15488.7|15489.1|15487.1|17
1631772070000|2021-09-16 06:01:10|15490.7|15488.7|15491.7|15489.7|15491.8|15489.8|15490.7|15488.7|79
1631772080000|2021-09-16 06:01:20|15491.8|15489.8|15491.3|15489.3|15492.1|15490.1|15491.2|15489.2|9
1631772090000|2021-09-16 06:01:30|15490.6|15488.6|15490.3|15488.3|15490.6|15488.6|15490.2|15488.2|6
1631772100000|2021-09-16 06:01:40|15490.5|15488.5|15490.3|15488.3|15490.6|15488.6|15490.2|15488.2|6
1631772110000|2021-09-16 06:01:50|15490.5|15488.5|15489.7|15487.7|15490.5|15488.5|15489.1|15487.1|28
1631772120000|2021-09-16 06:02:00|15489.8|15487.8|15489.6|15487.6|15489.8|15487.8|15489.1|15487.1|23
1631772130000|2021-09-16 06:02:10|15489.5|15487.5|15489.6|15487.6|15489.8|15487.8|15489.5|15487.5|5
1631772140000|2021-09-16 06:02:20|15489.7|15487.7|15490.7|15488.7|15490.7|15488.7|15489.7|15487.7|8
1631772150000|2021-09-16 06:02:30|15490.6|15488.6|15490|15488|15490.6|15488.6|15489.7|15487.7|10
1631772160000|2021-09-16 06:02:40|15489.8|15487.8|15489.6|15487.6|15490|15488|15489.6|15487.6|3
1631772170000|2021-09-16 06:02:50|15489.7|15487.7|15490.7|15488.7|15490.7|15488.7|15489.6|15487.6|6
1631772180000|2021-09-16 06:03:00|15490.6|15488.6|15490.8|15488.8|15490.8|15488.8|15490.6|15488.6|4
1631772190000|2021-09-16 06:03:10|15491.1|15489.1|15491.3|15489.3|15491.3|15489.3|15491.1|15489.1|5
1631772200000|2021-09-16 06:03:20|15491.2|15489.2|15491.2|15489.2|15491.3|15489.3|15491|15489|10
1631772210000|2021-09-16 06:03:30|15491.3|15489.3|15490.3|15488.3|15491.7|15489.7|15490.3|15488.3|4
1631772220000|2021-09-16 06:03:40|15490.2|15488.2|15490.3|15488.3|15490.5|15488.5|15490|15488|2
1631772230000|2021-09-16 06:03:50|15490.5|15488.5|15491.1|15489.1|15491.1|15489.1|15490.5|15488.5|2
1631772240000|2021-09-16 06:04:00|15491.8|15489.8|15491.6|15489.6|15491.8|15489.8|15491.3|15489.3|23
1631772250000|2021-09-16 06:04:10|15491.5|15489.5|15492.2|15490.2|15492.3|15490.3|15491.5|15489.5|27
1631772260000|2021-09-16 06:04:20|15492.3|15490.3|15491.3|15489.3|15492.3|15490.3|15491.2|15489.2|9
1631772270000|2021-09-16 06:04:30|15491.5|15489.5|15491.1|15489.1|15491.6|15489.6|15490.6|15488.6|8
1631772280000|2021-09-16 06:04:40|15491.2|15489.2|15491.8|15489.8|15492|15490|15491.2|15489.2|2
1631772290000|2021-09-16 06:04:50|15491.7|15489.7|15490.8|15488.8|15491.7|15489.7|15490.7|15488.7|7
1631772300000|2021-09-16 06:05:00|15490.7|15488.7|15491.1|15489.1|15491.2|15489.2|15490.7|15488.7|7
1631772310000|2021-09-16 06:05:10|15490.7|15488.7|15491.1|15489.1|15491.3|15489.3|15490.6|15488.6|6
1631772320000|2021-09-16 06:05:20|15491.2|15489.2|15491.5|15489.5|15491.6|15489.6|15491.2|15489.2|3
1631772330000|2021-09-16 06:05:30|15491.3|15489.3|15490.6|15488.6|15491.3|15489.3|15490|15488|15
1631772340000|2021-09-16 06:05:40|15490.8|15488.8|15491.2|15489.2|15491.2|15489.2|15490.8|15488.8|10
1631772350000|2021-09-16 06:05:50|15491.1|15489.1|15491.1|15489.1|15491.1|15489.1|15491.1|15489.1|1
1631772360000|2021-09-16 06:06:00|15491.2|15489.2|15492.3|15490.3|15492.3|15490.3|15491.2|15489.2|56
1631772370000|2021-09-16 06:06:10|15492.2|15490.2|15491.7|15489.7|15492.3|15490.3|15491.7|15489.7|8
1631772380000|2021-09-16 06:06:20|15491.8|15489.8|15491.5|15489.5|15491.8|15489.8|15491.2|15489.2|4
1631772390000|2021-09-16 06:06:30|15491.3|15489.3|15489.5|15487.5|15491.3|15489.3|15489.3|15487.3|22
1631772400000|2021-09-16 06:06:40|15489.3|15487.3|15490.3|15488.3|15490.3|15488.3|15489.1|15487.1|10
1631772410000|2021-09-16 06:06:50|15490.5|15488.5|15492.3|15490.3|15492.8|15490.8|15490.5|15488.5|26
1631772420000|2021-09-16 06:07:00|15492.5|15490.5|15491.6|15489.6|15492.6|15490.6|15491.6|15489.6|17
1631772430000|2021-09-16 06:07:10|15491.5|15489.5|15492.1|15490.1|15492.1|15490.1|15490.6|15488.6|22
1631772440000|2021-09-16 06:07:20|15492|15490|15491.3|15489.3|15492.1|15490.1|15491.2|15489.2|9
1631772450000|2021-09-16 06:07:30|15491.5|15489.5|15493.1|15491.1|15493.1|15491.1|15491.5|15489.5|20
1631772460000|2021-09-16 06:07:40|15492.8|15490.8|15492.8|15490.8|15494.1|15492.1|15492.8|15490.8|41
1631772470000|2021-09-16 06:07:50|15492.7|15490.7|15494|15492|15494.1|15492.1|15492.7|15490.7|9
1631772480000|2021-09-16 06:08:00|15494.1|15492.1|15493.5|15491.5|15494.1|15492.1|15493.3|15491.3|14
1631772490000|2021-09-16 06:08:10|15493.3|15491.3|15493.6|15491.6|15493.7|15491.7|15492.6|15490.6|1
1631772500000|2021-09-16 06:08:20|15493.7|15491.7|15493.8|15491.8|15495.5|15493.5|15493.7|15491.7|52
1631772510000|2021-09-16 06:08:30|15494|15492|15494.5|15492.5|15494.8|15492.8|15493.7|15491.7|7
1631772520000|2021-09-16 06:08:40|15494.6|15492.6|15494.2|15492.2|15494.7|15492.7|15494.1|15492.1|3
1631772530000|2021-09-16 06:08:50|15494.1|15492.1|15493.3|15491.3|15494.1|15492.1|15493.3|15491.3|8
1631772540000|2021-09-16 06:09:00|15493.2|15491.2|15494.8|15492.8|15495.3|15493.3|15493.1|15491.1|12
1631772550000|2021-09-16 06:09:10|15494.7|15492.7|15494.3|15492.3|15494.7|15492.7|15493.2|15491.2|5
1631772560000|2021-09-16 06:09:20|15494.1|15492.1|15494.1|15492.1|15494.2|15492.2|15493.7|15491.7|1
1631772570000|2021-09-16 06:09:30|15494|15492|15494.6|15492.6|15494.8|15492.8|15493.8|15491.8|5
1631772580000|2021-09-16 06:09:40|15494.5|15492.5|15494.7|15492.7|15494.7|15492.7|15494.3|15492.3|2
1631772590000|2021-09-16 06:09:50|15494.6|15492.6|15494.3|15492.3|15494.6|15492.6|15494.3|15492.3|1
1631772600000|2021-09-16 06:10:00|15494.5|15492.5|15494.5|15492.5|15494.7|15492.7|15494.3|15492.3|6
1631772610000|2021-09-16 06:10:10|15494.6|15492.6|15493.5|15491.5|15494.6|15492.6|15493.5|15491.5|6
1631772620000|2021-09-16 06:10:20|15493.3|15491.3|15493.6|15491.6|15493.8|15491.8|15493.3|15491.3|0
1631772630000|2021-09-16 06:10:30|15494|15492|15494.1|15492.1|15494.1|15492.1|15493.7|15491.7|2
1631772640000|2021-09-16 06:10:40|15494.2|15492.2|15494.1|15492.1|15494.2|15492.2|15493.8|15491.8|0
1631772650000|2021-09-16 06:10:50|15494|15492|15495.6|15493.6|15495.8|15493.8|15493.7|15491.7|15
1631772660000|2021-09-16 06:11:00|15495.7|15493.7|15495.6|15493.6|15496|15494|15495.6|15493.6|6
1631772670000|2021-09-16 06:11:10|15495.5|15493.5|15495.5|15493.5|15495.6|15493.6|15495|15493|7
1631772680000|2021-09-16 06:11:20|15495.3|15493.3|15495.6|15493.6|15495.6|15493.6|15495.3|15493.3|3
1631772690000|2021-09-16 06:11:30|15495.5|15493.5|15495.1|15493.1|15495.6|15493.6|15495.1|15493.1|2
1631772700000|2021-09-16 06:11:40|15495|15493|15496.1|15494.1|15496.1|15494.1|15494.8|15492.8|9
1631772710000|2021-09-16 06:11:50|15496|15494|15496.3|15494.3|15496.3|15494.3|15495.8|15493.8|6
1631772720000|2021-09-16 06:12:00|15496.2|15494.2|15495.8|15493.8|15496.2|15494.2|15495.8|15493.8|2
1631772730000|2021-09-16 06:12:10|15495.7|15493.7|15495.7|15493.7|15496|15494|15495.3|15493.3|5
1631772740000|2021-09-16 06:12:20|15495.8|15493.8|15495.3|15493.3|15495.8|15493.8|15495.1|15493.1|0
1631772750000|2021-09-16 06:12:30|15495.5|15493.5|15494.8|15492.8|15495.7|15493.7|15494.8|15492.8|9
1631772760000|2021-09-16 06:12:40|15494.7|15492.7|15493.5|15491.5|15494.7|15492.7|15493.1|15491.1|26
1631772770000|2021-09-16 06:12:50|15493.2|15491.2|15493.1|15491.1|15493.2|15491.2|15493.1|15491.1|3
1631772780000|2021-09-16 06:13:00|15493|15491|15493.1|15491.1|15493.1|15491.1|15493|15491|1
1631772790000|2021-09-16 06:13:10|15493.2|15491.2|15493.8|15491.8|15494.1|15492.1|15493.2|15491.2|7
1631772800000|2021-09-16 06:13:20|15493.6|15491.6|15493.1|15491.1|15493.7|15491.7|15493.1|15491.1|5
1631772810000|2021-09-16 06:13:30|15493|15491|15492.6|15490.6|15493|15491|15492.2|15490.2|22
1631772820000|2021-09-16 06:13:40|15492.5|15490.5|15492.3|15490.3|15492.6|15490.6|15492.3|15490.3|6
1631772830000|2021-09-16 06:13:50|15492.5|15490.5|15492.2|15490.2|15493|15491|15492.2|15490.2|3
1631772840000|2021-09-16 06:14:00|15492.1|15490.1|15491.3|15489.3|15492.3|15490.3|15491.2|15489.2|10
1631772850000|2021-09-16 06:14:10|15491.2|15489.2|15490.6|15488.6|15491.3|15489.3|15490.6|15488.6|8
1631772860000|2021-09-16 06:14:20|15490.7|15488.7|15490.8|15488.8|15491.1|15489.1|15490.6|15488.6|4
1631772870000|2021-09-16 06:14:30|15490.7|15488.7|15490.8|15488.8|15490.8|15488.8|15490.6|15488.6|4
1631772880000|2021-09-16 06:14:40|15490.7|15488.7|15490.6|15488.6|15490.8|15488.8|15490.6|15488.6|1
1631772890000|2021-09-16 06:14:50|15490.2|15488.2|15489.8|15487.8|15490.2|15488.2|15489.6|15487.6|6
1631772900000|2021-09-16 06:15:00|15489.7|15487.7|15490.1|15488.1|15490.2|15488.2|15489.7|15487.7|4
1631772910000|2021-09-16 06:15:10|15490|15488|15489.8|15487.8|15490|15488|15489.8|15487.8|1
1631772920000|2021-09-16 06:15:20|15489.7|15487.7|15489.1|15487.1|15489.8|15487.8|15489.1|15487.1|9
1631772930000|2021-09-16 06:15:30|15489.2|15487.2|15489.5|15487.5|15489.5|15487.5|15489.1|15487.1|6
1631772940000|2021-09-16 06:15:40|15489.2|15487.2|15488.3|15486.3|15489.3|15487.3|15488.1|15486.1|17
1631772950000|2021-09-16 06:15:50|15488.2|15486.2|15488.1|15486.1|15488.3|15486.3|15488|15486|2
1631772960000|2021-09-16 06:16:00|15488|15486|15488.1|15486.1|15488.3|15486.3|15488|15486|5
1631772970000|2021-09-16 06:16:10|15487.8|15485.8|15487.8|15485.8|15488.1|15486.1|15487.8|15485.8|13
1631772980000|2021-09-16 06:16:20|15488|15486|15488|15486|15488.1|15486.1|15487.8|15485.8|3
1631772990000|2021-09-16 06:16:30|15488.1|15486.1|15488.6|15486.6|15488.7|15486.7|15487.8|15485.8|6
1631773000000|2021-09-16 06:16:40|15488.7|15486.7|15489.1|15487.1|15489.1|15487.1|15488.7|15486.7|0
1631773010000|2021-09-16 06:16:50|15489.6|15487.6|15489.6|15487.6|15489.6|15487.6|15489.2|15487.2|13
1631773020000|2021-09-16 06:17:00|15489.5|15487.5|15490.1|15488.1|15490.1|15488.1|15489.3|15487.3|15
1631773030000|2021-09-16 06:17:10|15490|15488|15491.6|15489.6|15491.6|15489.6|15490|15488|12
1631773040000|2021-09-16 06:17:20|15491.7|15489.7|15490.1|15488.1|15492.1|15490.1|15490.1|15488.1|17
1631773050000|2021-09-16 06:17:30|15490.2|15488.2|15489.6|15487.6|15490.3|15488.3|15489.5|15487.5|2
1631773060000|2021-09-16 06:17:40|15489.7|15487.7|15490.2|15488.2|15490.2|15488.2|15489.6|15487.6|1
1631773070000|2021-09-16 06:17:50|15490.1|15488.1|15489.8|15487.8|15490.1|15488.1|15489.7|15487.7|11
1631773080000|2021-09-16 06:18:00|15489.7|15487.7|15489.8|15487.8|15489.8|15487.8|15489.5|15487.5|2
1631773090000|2021-09-16 06:18:10|15489.7|15487.7|15489.3|15487.3|15489.7|15487.7|15489.3|15487.3|3
1631773100000|2021-09-16 06:18:20|15489.6|15487.6|15490|15488|15490|15488|15489.6|15487.6|4
1631773110000|2021-09-16 06:18:30|15489.8|15487.8|15489.6|15487.6|15490|15488|15489.6|15487.6|0
1631773120000|2021-09-16 06:18:40|15489.5|15487.5|15489.2|15487.2|15489.6|15487.6|15489.1|15487.1|5
1631773130000|2021-09-16 06:18:50|15489.3|15487.3|15491.1|15489.1|15491.1|15489.1|15489.2|15487.2|7
1631773140000|2021-09-16 06:19:00|15491|15489|15490.6|15488.6|15491.2|15489.2|15490.6|15488.6|5
1631773150000|2021-09-16 06:19:10|15490.2|15488.2|15490.3|15488.3|15490.6|15488.6|15490.1|15488.1|2
1631773160000|2021-09-16 06:19:20|15490.5|15488.5|15491|15489|15491.2|15489.2|15490.5|15488.5|2
1631773170000|2021-09-16 06:19:30|15490.8|15488.8|15491.1|15489.1|15491.1|15489.1|15490.7|15488.7|0
1631773190000|2021-09-16 06:19:50|15491|15489|15490.7|15488.7|15491.1|15489.1|15490.7|15488.7|2
1631773200000|2021-09-16 06:20:00|15490.6|15488.6|15489.8|15487.8|15490.6|15488.6|15489.8|15487.8|2
1631773210000|2021-09-16 06:20:10|15490|15488|15490.5|15488.5|15490.6|15488.6|15490|15488|3
1631773220000|2021-09-16 06:20:20|15490.6|15488.6|15490.3|15488.3|15490.7|15488.7|15490.1|15488.1|1
1631773230000|2021-09-16 06:20:30|15490.5|15488.5|15490.6|15488.6|15490.6|15488.6|15490.3|15488.3|5
1631773240000|2021-09-16 06:20:40|15490.5|15488.5|15490|15488|15490.5|15488.5|15490|15488|1
1631773250000|2021-09-16 06:20:50|15490.1|15488.1|15489.8|15487.8|15490.1|15488.1|15489.8|15487.8|0
1631773260000|2021-09-16 06:21:00|15490|15488|15489|15487|15490|15488|15488.6|15486.6|10
1631773280000|2021-09-16 06:21:20|15488.8|15486.8|15489.8|15487.8|15489.8|15487.8|15488.8|15486.8|2
1631773290000|2021-09-16 06:21:30|15489.7|15487.7|15490|15488|15490.1|15488.1|15489.1|15487.1|5
1631773300000|2021-09-16 06:21:40|15490.1|15488.1|15490.8|15488.8|15491.1|15489.1|15490.1|15488.1|4
1631773310000|2021-09-16 06:21:50|15491|15489|15490.1|15488.1|15491.2|15489.2|15490.1|15488.1|3
1631773320000|2021-09-16 06:22:00|15490.2|15488.2|15489.8|15487.8|15490.5|15488.5|15489.8|15487.8|0
1631773330000|2021-09-16 06:22:10|15489.7|15487.7|15489.1|15487.1|15489.7|15487.7|15489.1|15487.1|6
1631773340000|2021-09-16 06:22:20|15488.6|15486.6|15488.6|15486.6|15488.6|15486.6|15488.5|15486.5|1
1631773350000|2021-09-16 06:22:30|15488.7|15486.7|15489|15487|15489.1|15487.1|15488.7|15486.7|12
1631773360000|2021-09-16 06:22:40|15489.6|15487.6|15489|15487|15489.7|15487.7|15488.8|15486.8|1
1631773370000|2021-09-16 06:22:50|15488.8|15486.8|15489|15487|15489.3|15487.3|15488.8|15486.8|2
1631773380000|2021-09-16 06:23:00|15489.1|15487.1|15490.1|15488.1|15490.6|15488.6|15489.1|15487.1|8
1631773390000|2021-09-16 06:23:10|15490.2|15488.2|15490.3|15488.3|15490.6|15488.6|15490.1|15488.1|11
1631773400000|2021-09-16 06:23:20|15490.5|15488.5|15490.8|15488.8|15490.8|15488.8|15490.5|15488.5|6
1631773410000|2021-09-16 06:23:30|15491|15489|15491.1|15489.1|15491.7|15489.7|15491|15489|10
1631773420000|2021-09-16 06:23:40|15491|15489|15490.6|15488.6|15491|15489|15490.5|15488.5|1
1631773430000|2021-09-16 06:23:50|15490.5|15488.5|15490.1|15488.1|15490.7|15488.7|15489.5|15487.5|1
1631773440000|2021-09-16 06:24:00|15490|15488|15491.1|15489.1|15491.2|15489.2|15490|15488|7
1631773450000|2021-09-16 06:24:10|15490.8|15488.8|15491.3|15489.3|15491.6|15489.6|15490.8|15488.8|5
1631773460000|2021-09-16 06:24:20|15491.1|15489.1|15490.8|15488.8|15491.1|15489.1|15490.3|15488.3|6
1631773470000|2021-09-16 06:24:30|15491|15489|15490.6|15488.6|15491|15489|15490.3|15488.3|9
1631773480000|2021-09-16 06:24:40|15490.5|15488.5|15491.5|15489.5|15491.5|15489.5|15490.3|15488.3|6
1631773490000|2021-09-16 06:24:50|15491.6|15489.6|15490.6|15488.6|15491.7|15489.7|15490.6|15488.6|13
1631773500000|2021-09-16 06:25:00|15490.7|15488.7|15490.5|15488.5|15491.1|15489.1|15490.3|15488.3|10
1631773510000|2021-09-16 06:25:10|15490.3|15488.3|15490.5|15488.5|15490.6|15488.6|15490.3|15488.3|6
1631773520000|2021-09-16 06:25:20|15490.6|15488.6|15491.2|15489.2|15491.3|15489.3|15490.5|15488.5|0
1631773530000|2021-09-16 06:25:30|15491.3|15489.3|15490.1|15488.1|15491.3|15489.3|15490.1|15488.1|8
1631773540000|2021-09-16 06:25:40|15489.6|15487.6|15489.6|15487.6|15490.1|15488.1|15489.6|15487.6|7
1631773550000|2021-09-16 06:25:50|15489.7|15487.7|15490|15488|15490.1|15488.1|15489.5|15487.5|2
1631773560000|2021-09-16 06:26:00|15490.1|15488.1|15490.1|15488.1|15490.1|15488.1|15490.1|15488.1|4
1631773570000|2021-09-16 06:26:10|15490|15488|15489.3|15487.3|15490|15488|15489.2|15487.2|1
1631773580000|2021-09-16 06:26:20|15489.2|15487.2|15489.2|15487.2|15489.6|15487.6|15489.2|15487.2|0
1631773590000|2021-09-16 06:26:30|15489.3|15487.3|15489.6|15487.6|15489.7|15487.7|15489.2|15487.2|2
1631773600000|2021-09-16 06:26:40|15489.7|15487.7|15489.5|15487.5|15489.8|15487.8|15489.5|15487.5|3
1631773610000|2021-09-16 06:26:50|15489.6|15487.6|15489.6|15487.6|15490.5|15488.5|15489.6|15487.6|10
1631773620000|2021-09-16 06:27:00|15489.7|15487.7|15490.3|15488.3|15490.3|15488.3|15489.7|15487.7|1
1631773630000|2021-09-16 06:27:10|15489.7|15487.7|15489.5|15487.5|15489.7|15487.7|15489.1|15487.1|19
1631773640000|2021-09-16 06:27:20|15489.6|15487.6|15490.3|15488.3|15490.3|15488.3|15489.6|15487.6|1
1631773650000|2021-09-16 06:27:30|15490.2|15488.2|15489.7|15487.7|15490.2|15488.2|15489.6|15487.6|2
1631773660000|2021-09-16 06:27:40|15490|15488|15490.1|15488.1|15490.3|15488.3|15489.6|15487.6|3
1631773670000|2021-09-16 06:27:50|15490|15488|15489.3|15487.3|15490.3|15488.3|15489.3|15487.3|1
1631773680000|2021-09-16 06:28:00|15488.8|15486.8|15488.8|15486.8|15489.3|15487.3|15488.8|15486.8|10
1631773690000|2021-09-16 06:28:10|15489|15487|15489.6|15487.6|15489.7|15487.7|15488.8|15486.8|2
1631773700000|2021-09-16 06:28:20|15489.5|15487.5|15489|15487|15489.6|15487.6|15489|15487|7
1631773710000|2021-09-16 06:28:30|15489.1|15487.1|15489.5|15487.5|15489.6|15487.6|15489.1|15487.1|6
1631773720000|2021-09-16 06:28:40|15489.6|15487.6|15490.1|15488.1|15490.2|15488.2|15489.6|15487.6|13
1631773730000|2021-09-16 06:28:50|15490|15488|15491|15489|15491.2|15489.2|15490|15488|8
1631773740000|2021-09-16 06:29:00|15491.1|15489.1|15491|15489|15491.6|15489.6|15490.3|15488.3|7
1631773750000|2021-09-16 06:29:10|15491.1|15489.1|15490.6|15488.6|15491.6|15489.6|15490.6|15488.6|2
1631773760000|2021-09-16 06:29:20|15490.5|15488.5|15491|15489|15491.2|15489.2|15490.5|15488.5|1
1631773770000|2021-09-16 06:29:30|15491.1|15489.1|15491|15489|15491.3|15489.3|15491|15489|6
1631773780000|2021-09-16 06:29:40|15490.5|15488.5|15491.6|15489.6|15491.6|15489.6|15490.5|15488.5|4
1631773790000|2021-09-16 06:29:50|15491.5|15489.5|15491.2|15489.2|15491.6|15489.6|15491.2|15489.2|0
1631773800000|2021-09-16 06:30:00|15491.1|15489.1|15490.1|15488.1|15491.1|15489.1|15489.7|15487.7|5
1631773810000|2021-09-16 06:30:10|15489.6|15487.6|15488.6|15486.6|15489.7|15487.7|15488.6|15486.6|13
1631773820000|2021-09-16 06:30:20|15488.7|15486.7|15488.6|15486.6|15488.7|15486.7|15488.5|15486.5|9
1631773830000|2021-09-16 06:30:30|15488.5|15486.5|15488.8|15486.8|15489|15487|15488.5|15486.5|5
1631773840000|2021-09-16 06:30:40|15488.7|15486.7|15488.6|15486.6|15488.8|15486.8|15488.5|15486.5|2
1631773850000|2021-09-16 06:30:50|15488.5|15486.5|15488.6|15486.6|15488.6|15486.6|15488.5|15486.5|0
1631773860000|2021-09-16 06:31:00|15488.5|15486.5|15488.8|15486.8|15488.8|15486.8|15488.3|15486.3|13
1631773870000|2021-09-16 06:31:10|15489|15487|15488.3|15486.3|15489|15487|15488.3|15486.3|4
1631773880000|2021-09-16 06:31:20|15488.2|15486.2|15488|15486|15488.2|15486.2|15487.1|15485.1|36
1631773890000|2021-09-16 06:31:30|15487.8|15485.8|15487.2|15485.2|15488|15486|15486.7|15484.7|13
1631773900000|2021-09-16 06:31:40|15487.3|15485.3|15487.7|15485.7|15487.7|15485.7|15487.1|15485.1|2
1631773910000|2021-09-16 06:31:50|15487.8|15485.8|15487.2|15485.2|15487.8|15485.8|15486.5|15484.5|32
1631773920000|2021-09-16 06:32:00|15487.1|15485.1|15487|15485|15487.1|15485.1|15486.6|15484.6|8
1631773930000|2021-09-16 06:32:10|15486.8|15484.8|15487.1|15485.1|15487.1|15485.1|15486.5|15484.5|4
1631773940000|2021-09-16 06:32:20|15486.8|15484.8|15486.6|15484.6|15486.8|15484.8|15486.5|15484.5|6
1631773950000|2021-09-16 06:32:30|15486.5|15484.5|15485.8|15483.8|15486.5|15484.5|15485.8|15483.8|16
1631773960000|2021-09-16 06:32:40|15486|15484|15484.7|15482.7|15486|15484|15484.6|15482.6|19
1631773970000|2021-09-16 06:32:50|15484.8|15482.8|15483.8|15481.8|15484.8|15482.8|15483.7|15481.7|15
1631773980000|2021-09-16 06:33:00|15483.7|15481.7|15483.6|15481.6|15484.8|15482.8|15483.3|15481.3|43
1631773990000|2021-09-16 06:33:10|15483.5|15481.5|15482.8|15480.8|15483.5|15481.5|15482.6|15480.6|12
1631774000000|2021-09-16 06:33:20|15483|15481|15482.6|15480.6|15483|15481|15482.5|15480.5|5
1631774010000|2021-09-16 06:33:30|15482.8|15480.8|15482.5|15480.5|15483.3|15481.3|15482.5|15480.5|9
1631774020000|2021-09-16 06:33:40|15482.6|15480.6|15483|15481|15483.1|15481.1|15482.6|15480.6|3
1631774030000|2021-09-16 06:33:50|15482.8|15480.8|15482.1|15480.1|15482.8|15480.8|15482|15480|4
1631774040000|2021-09-16 06:34:00|15482.3|15480.3|15481.1|15479.1|15482.3|15480.3|15481.1|15479.1|21
1631774050000|2021-09-16 06:34:10|15481|15479|15483.1|15481.1|15483.1|15481.1|15481|15479|13
1631774060000|2021-09-16 06:34:20|15483.5|15481.5|15483.1|15481.1|15483.5|15481.5|15483|15481|7
1631774070000|2021-09-16 06:34:30|15483.3|15481.3|15483.7|15481.7|15483.8|15481.8|15483.3|15481.3|4
1631774080000|2021-09-16 06:34:40|15484|15482|15484.7|15482.7|15484.7|15482.7|15484|15482|12
1631774090000|2021-09-16 06:34:50|15484.6|15482.6|15484.8|15482.8|15485|15483|15484.6|15482.6|2
1631774100000|2021-09-16 06:35:00|15485|15483|15486.3|15484.3|15486.6|15484.6|15484.8|15482.8|11
1631774110000|2021-09-16 06:35:10|15486.2|15484.2|15483.8|15481.8|15486.5|15484.5|15483.6|15481.6|27
1631774120000|2021-09-16 06:35:20|15483.7|15481.7|15484.3|15482.3|15484.3|15482.3|15483.6|15481.6|15
1631774130000|2021-09-16 06:35:30|15484.2|15482.2|15485.2|15483.2|15485.2|15483.2|15484.1|15482.1|3
1631774140000|2021-09-16 06:35:40|15485.1|15483.1|15484.7|15482.7|15485.1|15483.1|15484.5|15482.5|6
1631774150000|2021-09-16 06:35:50|15484.8|15482.8|15484.8|15482.8|15484.8|15482.8|15484.8|15482.8|0
1631774170000|2021-09-16 06:36:10|15484.7|15482.7|15484.2|15482.2|15484.7|15482.7|15483.8|15481.8|28
1631774180000|2021-09-16 06:36:20|15484.3|15482.3|15484.5|15482.5|15484.7|15482.7|15484.2|15482.2|8
1631774190000|2021-09-16 06:36:30|15484.3|15482.3|15484.5|15482.5|15484.5|15482.5|15484.3|15482.3|0
1631774200000|2021-09-16 06:36:40|15484.6|15482.6|15484.5|15482.5|15484.6|15482.6|15484.3|15482.3|7
1631774210000|2021-09-16 06:36:50|15484.3|15482.3|15483.6|15481.6|15484.5|15482.5|15483.5|15481.5|12
1631774220000|2021-09-16 06:37:00|15483.3|15481.3|15483.5|15481.5|15483.6|15481.6|15483|15481|26
1631774230000|2021-09-16 06:37:10|15483.6|15481.6|15483.3|15481.3|15483.6|15481.6|15483.3|15481.3|1
1631774240000|2021-09-16 06:37:20|15483.7|15481.7|15483.2|15481.2|15483.7|15481.7|15483.2|15481.2|21
1631774250000|2021-09-16 06:37:30|15483.3|15481.3|15483.6|15481.6|15483.7|15481.7|15483.3|15481.3|3
1631774260000|2021-09-16 06:37:40|15483.7|15481.7|15482.3|15480.3|15483.7|15481.7|15481.8|15479.8|31
1631774270000|2021-09-16 06:37:50|15482.5|15480.5|15482.5|15480.5|15482.5|15480.5|15482.3|15480.3|1
1631774280000|2021-09-16 06:38:00|15482.3|15480.3|15481.8|15479.8|15482.6|15480.6|15481.8|15479.8|7
1631774290000|2021-09-16 06:38:10|15481.7|15479.7|15482|15480|15482.2|15480.2|15481.6|15479.6|6
1631774300000|2021-09-16 06:38:20|15482.1|15480.1|15482.3|15480.3|15482.5|15480.5|15482.1|15480.1|3
1631774310000|2021-09-16 06:38:30|15482.5|15480.5|15481.8|15479.8|15482.6|15480.6|15481.8|15479.8|14
1631774320000|2021-09-16 06:38:40|15482.3|15480.3|15482.6|15480.6|15482.6|15480.6|15482.3|15480.3|3
1631774340000|2021-09-16 06:39:00|15482.5|15480.5|15482.7|15480.7|15482.8|15480.8|15482.3|15480.3|4
1631774350000|2021-09-16 06:39:10|15482.8|15480.8|15482.5|15480.5|15482.8|15480.8|15482.5|15480.5|7
1631774360000|2021-09-16 06:39:20|15482.3|15480.3|15482.6|15480.6|15482.6|15480.6|15482.3|15480.3|6
1631774370000|2021-09-16 06:39:30|15482.8|15480.8|15482.8|15480.8|15482.8|15480.8|15482.8|15480.8|2
1631774380000|2021-09-16 06:39:40|15482.7|15480.7|15482.6|15480.6|15482.7|15480.7|15482.3|15480.3|3
1631774390000|2021-09-16 06:39:50|15482.3|15480.3|15482.1|15480.1|15482.3|15480.3|15482|15480|3
1631774400000|2021-09-16 06:40:00|15482|15480|15480.8|15478.8|15482|15480|15480.8|15478.8|12
1631774410000|2021-09-16 06:40:10|15481.2|15479.2|15481.2|15479.2|15481.8|15479.8|15481.1|15479.1|20
1631774420000|2021-09-16 06:40:20|15481.1|15479.1|15482.2|15480.2|15482.2|15480.2|15480.6|15478.6|33
1631774430000|2021-09-16 06:40:30|15482.3|15480.3|15483.3|15481.3|15483.3|15481.3|15482.3|15480.3|6
1631774440000|2021-09-16 06:40:40|15483.6|15481.6|15483.6|15481.6|15483.7|15481.7|15483.5|15481.5|4
1631774450000|2021-09-16 06:40:50|15483.7|15481.7|15483.6|15481.6|15483.7|15481.7|15483.1|15481.1|7
1631774460000|2021-09-16 06:41:00|15483.8|15481.8|15483.2|15481.2|15484|15482|15483.2|15481.2|4
1631774470000|2021-09-16 06:41:10|15483.3|15481.3|15482.6|15480.6|15483.3|15481.3|15482.2|15480.2|5
1631774480000|2021-09-16 06:41:20|15482.7|15480.7|15483|15481|15483.1|15481.1|15482.7|15480.7|1
1631774490000|2021-09-16 06:41:30|15482.8|15480.8|15482.5|15480.5|15482.8|15480.8|15482.5|15480.5|0
1631774500000|2021-09-16 06:41:40|15482.6|15480.6|15482.5|15480.5|15482.6|15480.6|15482.3|15480.3|0
1631774510000|2021-09-16 06:41:50|15482.3|15480.3|15482.6|15480.6|15482.7|15480.7|15482.3|15480.3|1
1631774520000|2021-09-16 06:42:00|15482.8|15480.8|15482.6|15480.6|15482.8|15480.8|15482.6|15480.6|1
1631774530000|2021-09-16 06:42:10|15482.7|15480.7|15482|15480|15482.7|15480.7|15481.3|15479.3|15
1631774540000|2021-09-16 06:42:20|15481.8|15479.8|15481.3|15479.3|15481.8|15479.8|15481.2|15479.2|10
1631774550000|2021-09-16 06:42:30|15481.1|15479.1|15481.1|15479.1|15481.3|15479.3|15481.1|15479.1|7
1631774560000|2021-09-16 06:42:40|15481.2|15479.2|15481.3|15479.3|15481.3|15479.3|15481.1|15479.1|4
1631774570000|2021-09-16 06:42:50|15481.5|15479.5|15481.1|15479.1|15481.7|15479.7|15481.1|15479.1|9
1631774580000|2021-09-16 06:43:00|15481.2|15479.2|15480.6|15478.6|15481.2|15479.2|15479.8|15477.8|13
1631774590000|2021-09-16 06:43:10|15480.5|15478.5|15480.1|15478.1|15480.5|15478.5|15480|15478|4
1631774600000|2021-09-16 06:43:20|15480.2|15478.2|15480|15478|15480.3|15478.3|15479.8|15477.8|21
1631774610000|2021-09-16 06:43:30|15480.1|15478.1|15479.6|15477.6|15480.2|15478.2|15479.6|15477.6|4
1631774620000|2021-09-16 06:43:40|15479.5|15477.5|15480.3|15478.3|15480.3|15478.3|15479.1|15477.1|24
1631774630000|2021-09-16 06:43:50|15480.2|15478.2|15480.3|15478.3|15480.7|15478.7|15480.2|15478.2|4
1631774640000|2021-09-16 06:44:00|15480.5|15478.5|15480.3|15478.3|15480.7|15478.7|15480.3|15478.3|21
1631774650000|2021-09-16 06:44:10|15480.5|15478.5|15479.7|15477.7|15480.5|15478.5|15479.7|15477.7|8
1631774660000|2021-09-16 06:44:20|15479.8|15477.8|15479.6|15477.6|15480.1|15478.1|15479.6|15477.6|5
1631774670000|2021-09-16 06:44:30|15479.7|15477.7|15479.8|15477.8|15479.8|15477.8|15479.7|15477.7|105
1631774680000|2021-09-16 06:44:40|15480|15478|15479.8|15477.8|15480.1|15478.1|15479.7|15477.7|14
1631774690000|2021-09-16 06:44:50|15480|15478|15479.8|15477.8|15480|15478|15479.7|15477.7|4
1631774700000|2021-09-16 06:45:00|15480|15478|15479|15477|15480.3|15478.3|15478.7|15476.7|18
1631774710000|2021-09-16 06:45:10|15479.1|15477.1|15479.7|15477.7|15480|15478|15479.1|15477.1|5
1631774720000|2021-09-16 06:45:20|15479.5|15477.5|15478.8|15476.8|15479.7|15477.7|15478.8|15476.8|14
1631774730000|2021-09-16 06:45:30|15478.7|15476.7|15479.1|15477.1|15479.7|15477.7|15478.7|15476.7|27
1631774740000|2021-09-16 06:45:40|15479.2|15477.2|15477.7|15475.7|15479.2|15477.2|15477.7|15475.7|43
1631774750000|2021-09-16 06:45:50|15477.6|15475.6|15477.8|15475.8|15478|15476|15477.5|15475.5|6
1631774760000|2021-09-16 06:46:00|15477.7|15475.7|15477.6|15475.6|15477.8|15475.8|15477.6|15475.6|8
1631774770000|2021-09-16 06:46:10|15477.7|15475.7|15478.1|15476.1|15478.3|15476.3|15477.6|15475.6|15
1631774780000|2021-09-16 06:46:20|15478.2|15476.2|15478.5|15476.5|15479|15477|15478.2|15476.2|8
1631774790000|2021-09-16 06:46:30|15478.7|15476.7|15477.1|15475.1|15479.2|15477.2|15477.1|15475.1|43
1631774800000|2021-09-16 06:46:40|15477.2|15475.2|15476.3|15474.3|15477.3|15475.3|15476.2|15474.2|32
1631774810000|2021-09-16 06:46:50|15476.6|15474.6|15475.8|15473.8|15476.6|15474.6|15475.6|15473.6|25
1631774820000|2021-09-16 06:47:00|15475.7|15473.7|15475.8|15473.8|15475.8|15473.8|15475.6|15473.6|3
1631774830000|2021-09-16 06:47:10|15475.7|15473.7|15474.3|15472.3|15475.7|15473.7|15474|15472|57
1631774840000|2021-09-16 06:47:20|15474.2|15472.2|15475.1|15473.1|15475.2|15473.2|15473.8|15471.8|29
1631774850000|2021-09-16 06:47:30|15475.2|15473.2|15476.1|15474.1|15476.1|15474.1|15475.2|15473.2|7
1631774860000|2021-09-16 06:47:40|15475.6|15473.6|15475.2|15473.2|15475.6|15473.6|15475.1|15473.1|11
1631774870000|2021-09-16 06:47:50|15475.1|15473.1|15474.1|15472.1|15475.1|15473.1|15473.6|15471.6|21
1631774880000|2021-09-16 06:48:00|15474|15472|15474.8|15472.8|15475|15473|15473.8|15471.8|13
1631774890000|2021-09-16 06:48:10|15474.7|15472.7|15474.8|15472.8|15475.1|15473.1|15474.7|15472.7|8
1631774900000|2021-09-16 06:48:20|15475|15473|15475.1|15473.1|15475.1|15473.1|15474.8|15472.8|2
1631774910000|2021-09-16 06:48:30|15475|15473|15473.6|15471.6|15475|15473|15473.6|15471.6|6
1631774920000|2021-09-16 06:48:40|15473.5|15471.5|15473.5|15471.5|15473.5|15471.5|15473|15471|19
1631774930000|2021-09-16 06:48:50|15473.3|15471.3|15473.5|15471.5|15473.6|15471.6|15473.2|15471.2|9
1631774940000|2021-09-16 06:49:00|15473.6|15471.6|15473.5|15471.5|15473.8|15471.8|15473.2|15471.2|8
1631774950000|2021-09-16 06:49:10|15473.6|15471.6|15474.6|15472.6|15474.6|15472.6|15473.1|15471.1|12
1631774960000|2021-09-16 06:49:20|15474.7|15472.7|15475.3|15473.3|15475.3|15473.3|15474.7|15472.7|5
1631774970000|2021-09-16 06:49:30|15475.5|15473.5|15475.3|15473.3|15475.6|15473.6|15475.1|15473.1|9
1631774980000|2021-09-16 06:49:40|15475.2|15473.2|15475.6|15473.6|15475.8|15473.8|15475.2|15473.2|6
1631774990000|2021-09-16 06:49:50|15475.5|15473.5|15475.3|15473.3|15476.1|15474.1|15475.3|15473.3|16
1631775000000|2021-09-16 06:50:00|15475.2|15473.2|15476.1|15474.1|15476.6|15474.6|15475.2|15473.2|22
1631775010000|2021-09-16 06:50:10|15476.2|15474.2|15476.5|15474.5|15476.5|15474.5|15476.2|15474.2|8
1631775020000|2021-09-16 06:50:20|15476.6|15474.6|15476.8|15474.8|15476.8|15474.8|15476.5|15474.5|6
1631775030000|2021-09-16 06:50:30|15477|15475|15476.5|15474.5|15477.1|15475.1|15476.5|15474.5|7
1631775040000|2021-09-16 06:50:40|15476.6|15474.6|15477|15475|15477.5|15475.5|15476.6|15474.6|10
1631775050000|2021-09-16 06:50:50|15476.8|15474.8|15475.8|15473.8|15476.8|15474.8|15475.7|15473.7|23
1631775060000|2021-09-16 06:51:00|15475.7|15473.7|15477.1|15475.1|15477.1|15475.1|15475.7|15473.7|28
1631775070000|2021-09-16 06:51:10|15477.2|15475.2|15477.8|15475.8|15477.8|15475.8|15476.8|15474.8|9
1631775080000|2021-09-16 06:51:20|15477.7|15475.7|15477.5|15475.5|15477.8|15475.8|15477.5|15475.5|8
1631775090000|2021-09-16 06:51:30|15477.6|15475.6|15477.5|15475.5|15477.8|15475.8|15477.2|15475.2|10
1631775100000|2021-09-16 06:51:40|15477.6|15475.6|15478.5|15476.5|15478.6|15476.6|15477.5|15475.5|22
1631775110000|2021-09-16 06:51:50|15478.6|15476.6|15478.2|15476.2|15478.6|15476.6|15477.7|15475.7|46
1631775120000|2021-09-16 06:52:00|15478.3|15476.3|15479|15477|15479|15477|15478.1|15476.1|20
1631775130000|2021-09-16 06:52:10|15479.1|15477.1|15478.8|15476.8|15479.2|15477.2|15478.7|15476.7|25
1631775140000|2021-09-16 06:52:20|15478.7|15476.7|15479|15477|15479.1|15477.1|15478.7|15476.7|3
1631775150000|2021-09-16 06:52:30|15479.1|15477.1|15479.2|15477.2|15479.2|15477.2|15478.8|15476.8|8
1631775160000|2021-09-16 06:52:40|15479.5|15477.5|15479.7|15477.7|15479.7|15477.7|15479.2|15477.2|14
1631775170000|2021-09-16 06:52:50|15479.6|15477.6|15480.6|15478.6|15480.6|15478.6|15479.2|15477.2|16
1631775180000|2021-09-16 06:53:00|15480.8|15478.8|15481.1|15479.1|15481.1|15479.1|15480.7|15478.7|10
1631775190000|2021-09-16 06:53:10|15481|15479|15481.6|15479.6|15482|15480|15480.8|15478.8|25
1631775200000|2021-09-16 06:53:20|15481.7|15479.7|15480.7|15478.7|15481.8|15479.8|15480.7|15478.7|20
1631775210000|2021-09-16 06:53:30|15480.6|15478.6|15480.1|15478.1|15480.6|15478.6|15479.8|15477.8|5
1631775220000|2021-09-16 06:53:40|15479.8|15477.8|15480.1|15478.1|15480.1|15478.1|15479.8|15477.8|10
1631775230000|2021-09-16 06:53:50|15479.8|15477.8|15479.8|15477.8|15479.8|15477.8|15479.2|15477.2|10
1631775240000|2021-09-16 06:54:00|15479.7|15477.7|15479|15477|15479.7|15477.7|15478.7|15476.7|8
1631775250000|2021-09-16 06:54:10|15479.2|15477.2|15480|15478|15480.1|15478.1|15479.2|15477.2|2
1631775260000|2021-09-16 06:54:20|15479.8|15477.8|15479.7|15477.7|15480.1|15478.1|15479.7|15477.7|0
1631775270000|2021-09-16 06:54:30|15479.8|15477.8|15479.6|15477.6|15479.8|15477.8|15479.5|15477.5|1
1631775280000|2021-09-16 06:54:40|15479.7|15477.7|15480|15478|15480.2|15478.2|15479.6|15477.6|4
1631775290000|2021-09-16 06:54:50|15480.1|15478.1|15480.2|15478.2|15480.2|15478.2|15479.8|15477.8|5
1631775300000|2021-09-16 06:55:00|15480.1|15478.1|15479.2|15477.2|15480.5|15478.5|15479.2|15477.2|13
1631775310000|2021-09-16 06:55:10|15479.3|15477.3|15479.1|15477.1|15479.5|15477.5|15479.1|15477.1|1
1631775320000|2021-09-16 06:55:20|15479.6|15477.6|15479.3|15477.3|15479.6|15477.6|15479.3|15477.3|7
1631775330000|2021-09-16 06:55:30|15479.2|15477.2|15479.2|15477.2|15479.2|15477.2|15479.1|15477.1|2
1631775340000|2021-09-16 06:55:40|15479.1|15477.1|15479.2|15477.2|15479.2|15477.2|15478.8|15476.8|3
1631775350000|2021-09-16 06:55:50|||||||||2
1631775360000|2021-09-16 06:56:00|15479.1|15477.1|15479.2|15477.2|15479.2|15477.2|15479.1|15477.1|0
1631775370000|2021-09-16 06:56:10|15479.7|15477.7|15480.3|15478.3|15480.3|15478.3|15479.7|15477.7|3
1631775380000|2021-09-16 06:56:20|15480.5|15478.5|15480.3|15478.3|15480.8|15478.8|15480.3|15478.3|10
1631775390000|2021-09-16 06:56:30|15480.2|15478.2|15480.6|15478.6|15480.6|15478.6|15480|15478|25
1631775400000|2021-09-16 06:56:40|15480.5|15478.5|15480.3|15478.3|15480.5|15478.5|15480|15478|3
1631775410000|2021-09-16 06:56:50|15480.2|15478.2|15480|15478|15480.2|15478.2|15479.8|15477.8|5
1631775420000|2021-09-16 06:57:00|15479.8|15477.8|15479.7|15477.7|15480.1|15478.1|15479.2|15477.2|3
1631775430000|2021-09-16 06:57:10|15479.8|15477.8|15479.2|15477.2|15479.8|15477.8|15479.1|15477.1|7
1631775440000|2021-09-16 06:57:20|15479.3|15477.3|15479.1|15477.1|15479.6|15477.6|15479.1|15477.1|4
1631775450000|2021-09-16 06:57:30|15479|15477|15479.2|15477.2|15479.3|15477.3|15479|15477|3
1631775460000|2021-09-16 06:57:40|15479.1|15477.1|15479.5|15477.5|15479.6|15477.6|15479.1|15477.1|1
1631775470000|2021-09-16 06:57:50|15479.3|15477.3|15479.6|15477.6|15479.7|15477.7|15479.3|15477.3|0
1631775480000|2021-09-16 06:58:00|15479.5|15477.5|15479.6|15477.6|15479.7|15477.7|15479.3|15477.3|3
1631775490000|2021-09-16 06:58:10|15479.7|15477.7|15481.3|15479.3|15481.5|15479.5|15479.7|15477.7|30
1631775500000|2021-09-16 06:58:20|15481.2|15479.2|15479.3|15477.3|15481.6|15479.6|15479.3|15477.3|61
1631775510000|2021-09-16 06:58:30|15479.6|15477.6|15480.3|15478.3|15480.3|15478.3|15479.5|15477.5|9
1631775520000|2021-09-16 06:58:40|15480|15478|15480.5|15478.5|15480.5|15478.5|15480|15478|5
1631775530000|2021-09-16 06:58:50|15480.3|15478.3|15480.3|15478.3|15480.3|15478.3|15479.8|15477.8|2
1631775540000|2021-09-16 06:59:00|15480.5|15478.5|15480.7|15478.7|15480.7|15478.7|15480|15478|15
1631775550000|2021-09-16 06:59:10|15480.6|15478.6|15480.5|15478.5|15480.8|15478.8|15479.5|15477.5|15
1631775560000|2021-09-16 06:59:20|15480.3|15478.3|15480.7|15478.7|15480.7|15478.7|15480.3|15478.3|3
1631775570000|2021-09-16 06:59:30|15480.8|15478.8|15481.6|15479.6|15481.8|15479.8|15480.8|15478.8|5
1631775580000|2021-09-16 06:59:40|15481.5|15479.5|15480.6|15478.6|15481.7|15479.7|15480.6|15478.6|4
1631775590000|2021-09-16 06:59:50|15480.5|15478.5|15479.2|15477.2|15481.1|15479.1|15479.1|15477.1|11
1631775600000|2021-09-16 07:00:00|15479.1|15477.1|15479.8|15477.8|15480.1|15478.1|15478.7|15476.7|84
1631775610000|2021-09-16 07:00:10|15479.7|15477.7|15481.2|15479.2|15481.2|15479.2|15479.5|15477.5|11
1631775620000|2021-09-16 07:00:20|15481.1|15479.1|15485.2|15483.2|15485.6|15483.6|15481.1|15479.1|79
1631775630000|2021-09-16 07:00:30|15485.3|15483.3|15484.6|15482.6|15485.6|15483.6|15484.1|15482.1|12
1631775640000|2021-09-16 07:00:40|15484.7|15482.7|15483|15481|15484.8|15482.8|15482.3|15480.3|15
1631775650000|2021-09-16 07:00:50|15483.1|15481.1|15482|15480|15483.1|15481.1|15482|15480|17
1631775660000|2021-09-16 07:01:00|15481.3|15479.3|15482.7|15480.7|15482.8|15480.8|15479.7|15477.7|28
1631775670000|2021-09-16 07:01:10|15482.6|15480.6|15486.7|15484.7|15487.1|15485.1|15482.5|15480.5|80
1631775680000|2021-09-16 07:01:20|15486.8|15484.8|15487.1|15485.1|15487.1|15485.1|15485.2|15483.2|27
1631775690000|2021-09-16 07:01:30|15487.6|15485.6|15485.2|15483.2|15488|15486|15485|15483|43
1631775700000|2021-09-16 07:01:40|15485.5|15483.5|15485.6|15483.6|15485.6|15483.6|15484.5|15482.5|28
1631775710000|2021-09-16 07:01:50|15485.7|15483.7|15485.7|15483.7|15486.2|15484.2|15485|15483|18
1631775720000|2021-09-16 07:02:00|15486|15484|15484.7|15482.7|15486|15484|15483.2|15481.2|17
1631775730000|2021-09-16 07:02:10|15484.6|15482.6|15483.8|15481.8|15485|15483|15483.8|15481.8|5
1631775740000|2021-09-16 07:02:20|15484|15482|15481.5|15479.5|15484.1|15482.1|15481.3|15479.3|18
1631775750000|2021-09-16 07:02:30|15481.6|15479.6|15482.1|15480.1|15482.8|15480.8|15481.6|15479.6|5
1631775760000|2021-09-16 07:02:40|15482|15480|15484|15482|15484|15482|15481.8|15479.8|19
1631775770000|2021-09-16 07:02:50|15484.1|15482.1|15482.8|15480.8|15484.1|15482.1|15482.2|15480.2|6
1631775780000|2021-09-16 07:03:00|15482.7|15480.7|15482.6|15480.6|15483.8|15481.8|15482.6|15480.6|8
1631775790000|2021-09-16 07:03:10|15482.3|15480.3|15481.5|15479.5|15482.5|15480.5|15481.2|15479.2|12
1631775800000|2021-09-16 07:03:20|15482|15480|15482.7|15480.7|15483|15481|15481.8|15479.8|3
1631775810000|2021-09-16 07:03:30|15482.6|15480.6|15482.7|15480.7|15482.8|15480.8|15482|15480|5
1631775820000|2021-09-16 07:03:40|15482.8|15480.8|15482.6|15480.6|15482.8|15480.8|15481.6|15479.6|3
1631775830000|2021-09-16 07:03:50|15482.5|15480.5|15483.2|15481.2|15483.2|15481.2|15482|15480|4
1631775840000|2021-09-16 07:04:00|15483.1|15481.1|15484.5|15482.5|15484.6|15482.6|15482.5|15480.5|17
1631775850000|2021-09-16 07:04:10|15484.3|15482.3|15483.7|15481.7|15484.7|15482.7|15483.5|15481.5|4
1631775860000|2021-09-16 07:04:20|15484.2|15482.2|15484.3|15482.3|15484.5|15482.5|15483.1|15481.1|17
1631775870000|2021-09-16 07:04:30|15484.5|15482.5|15486.1|15484.1|15486.3|15484.3|15484|15482|34
1631775880000|2021-09-16 07:04:40|15486.2|15484.2|15487.3|15485.3|15488.2|15486.2|15486.1|15484.1|30
1631775890000|2021-09-16 07:04:50|15487.5|15485.5|15487|15485|15487.5|15485.5|15485.1|15483.1|60
1631775900000|2021-09-16 07:05:00|15486.8|15484.8|15486.8|15484.8|15487.1|15485.1|15486.2|15484.2|20
1631775910000|2021-09-16 07:05:10|15486.7|15484.7|15485.8|15483.8|15486.8|15484.8|15485.1|15483.1|14
1631775920000|2021-09-16 07:05:20|15486|15484|15486|15484|15486.5|15484.5|15485.7|15483.7|10
1631775930000|2021-09-16 07:05:30|15486.1|15484.1|15485.3|15483.3|15486.8|15484.8|15485.2|15483.2|8
1631775940000|2021-09-16 07:05:40|15485.2|15483.2|15484.1|15482.1|15486|15484|15484|15482|18
1631775950000|2021-09-16 07:05:50|15484|15482|15484|15482|15484.2|15482.2|15483.1|15481.1|20
1631775960000|2021-09-16 07:06:00|15483.7|15481.7|15483.7|15481.7|15484.7|15482.7|15483.3|15481.3|21
1631775970000|2021-09-16 07:06:10|15483.8|15481.8|15486|15484|15486.1|15484.1|15483.6|15481.6|26
1631775980000|2021-09-16 07:06:20|15485.8|15483.8|15486|15484|15486.6|15484.6|15485.5|15483.5|17
1631775990000|2021-09-16 07:06:30|15486.1|15484.1|15486.8|15484.8|15486.8|15484.8|15486|15484|11
1631776000000|2021-09-16 07:06:40|15487|15485|15486.6|15484.6|15487.3|15485.3|15486.2|15484.2|5
1631776010000|2021-09-16 07:06:50|15486.5|15484.5|15487|15485|15487.1|15485.1|15486.2|15484.2|3
1631776020000|2021-09-16 07:07:00|15486.8|15484.8|15486.7|15484.7|15487.1|15485.1|15486.5|15484.5|4
1631776030000|2021-09-16 07:07:10|15486.8|15484.8|15485.6|15483.6|15487.2|15485.2|15484.6|15482.6|22
1631776040000|2021-09-16 07:07:20|15485.5|15483.5|15486.3|15484.3|15486.3|15484.3|15485.1|15483.1|15
1631776050000|2021-09-16 07:07:30|15486.6|15484.6|15487.7|15485.7|15487.7|15485.7|15486.5|15484.5|25
1631776060000|2021-09-16 07:07:40|15487.8|15485.8|15488|15486|15488.2|15486.2|15487.5|15485.5|25
1631776070000|2021-09-16 07:07:50|15488.1|15486.1|15488.3|15486.3|15488.3|15486.3|15487.5|15485.5|11
1631776080000|2021-09-16 07:08:00|15488.2|15486.2|15487.8|15485.8|15488.6|15486.6|15487.1|15485.1|42
1631776090000|2021-09-16 07:08:10|15488|15486|15487|15485|15488.1|15486.1|15486.7|15484.7|10
1631776100000|2021-09-16 07:08:20|15486.8|15484.8|15487.8|15485.8|15488.1|15486.1|15486.8|15484.8|7
1631776110000|2021-09-16 07:08:30|15488|15486|15487.6|15485.6|15488|15486|15487|15485|19
1631776120000|2021-09-16 07:08:40|15487.5|15485.5|15487.7|15485.7|15488.8|15486.8|15487.5|15485.5|12
1631776130000|2021-09-16 07:08:50|15487.8|15485.8|15488.1|15486.1|15488.1|15486.1|15487.3|15485.3|4
1631776140000|2021-09-16 07:09:00|15488.2|15486.2|15488.7|15486.7|15489.6|15487.6|15488.2|15486.2|39
1631776150000|2021-09-16 07:09:10|15488.6|15486.6|15487.2|15485.2|15488.8|15486.8|15487.2|15485.2|9
1631776160000|2021-09-16 07:09:20|15487.1|15485.1|15487|15485|15487.3|15485.3|15486.8|15484.8|3
1631776170000|2021-09-16 07:09:30|15486.8|15484.8|15486.6|15484.6|15487.1|15485.1|15486.5|15484.5|7
1631776180000|2021-09-16 07:09:40|15486.7|15484.7|15485.7|15483.7|15486.8|15484.8|15484.6|15482.6|45
1631776190000|2021-09-16 07:09:50|15485.6|15483.6|15486.8|15484.8|15486.8|15484.8|15485.6|15483.6|14
1631776200000|2021-09-16 07:10:00|15487|15485|15487.7|15485.7|15488.1|15486.1|15486.8|15484.8|21
1631776210000|2021-09-16 07:10:10|15488|15486|15488.3|15486.3|15488.3|15486.3|15487.7|15485.7|19
1631776220000|2021-09-16 07:10:20|15488.5|15486.5|15487.1|15485.1|15488.5|15486.5|15486.8|15484.8|31
1631776230000|2021-09-16 07:10:30|15487.2|15485.2|15487.3|15485.3|15488|15486|15487.2|15485.2|6
1631776240000|2021-09-16 07:10:40|15487.2|15485.2|15488|15486|15488.3|15486.3|15487.2|15485.2|5
1631776250000|2021-09-16 07:10:50|15488.1|15486.1|15488|15486|15488.3|15486.3|15488|15486|1
1631776260000|2021-09-16 07:11:00|15488.1|15486.1|15488.1|15486.1|15488.2|15486.2|15487.5|15485.5|20
1631776270000|2021-09-16 07:11:10|15488|15486|15487.6|15485.6|15488|15486|15487.3|15485.3|19
1631776280000|2021-09-16 07:11:20|15487.5|15485.5|15487.1|15485.1|15487.5|15485.5|15487.1|15485.1|30
1631776290000|2021-09-16 07:11:30|15487.2|15485.2|15486.8|15484.8|15487.3|15485.3|15486.7|15484.7|45
1631776300000|2021-09-16 07:11:40|15486.7|15484.7|15486.1|15484.1|15487.3|15485.3|15486.1|15484.1|61
1631776310000|2021-09-16 07:11:50|15486.2|15484.2|15482.8|15480.8|15486.3|15484.3|15482.8|15480.8|60
1631776320000|2021-09-16 07:12:00|15483|15481|15486.1|15484.1|15486.2|15484.2|15482.8|15480.8|27
1631776330000|2021-09-16 07:12:10|15486.6|15484.6|15485.3|15483.3|15486.6|15484.6|15485.3|15483.3|16
1631776340000|2021-09-16 07:12:20|15485.5|15483.5|15488|15486|15488|15486|15485.5|15483.5|9
1631776350000|2021-09-16 07:12:30|15488.3|15486.3|15487.2|15485.2|15488.3|15486.3|15487.2|15485.2|8
1631776360000|2021-09-16 07:12:40|15487.1|15485.1|15487.3|15485.3|15488.1|15486.1|15486.7|15484.7|12
1631776370000|2021-09-16 07:12:50|15487.2|15485.2|15487.1|15485.1|15487.3|15485.3|15486.8|15484.8|2
1631776380000|2021-09-16 07:13:00|15487.2|15485.2|15488.8|15486.8|15488.8|15486.8|15487.2|15485.2|29
1631776390000|2021-09-16 07:13:10|15489|15487|15489.1|15487.1|15489.7|15487.7|15489|15487|26
1631776400000|2021-09-16 07:13:20|15489|15487|15488.8|15486.8|15489.5|15487.5|15488.5|15486.5|12
1631776410000|2021-09-16 07:13:30|15488.7|15486.7|15488.1|15486.1|15488.8|15486.8|15487.6|15485.6|24
1631776420000|2021-09-16 07:13:40|15488|15486|15486.8|15484.8|15488.5|15486.5|15486.6|15484.6|12
1631776430000|2021-09-16 07:13:50|15486.7|15484.7|15487.8|15485.8|15487.8|15485.8|15486.5|15484.5|5
1631776440000|2021-09-16 07:14:00|15488|15486|15489.5|15487.5|15489.5|15487.5|15488|15486|10
1631776450000|2021-09-16 07:14:10|15489.6|15487.6|15489|15487|15489.6|15487.6|15488.8|15486.8|7
1631776460000|2021-09-16 07:14:20|15489.1|15487.1|15489.6|15487.6|15489.8|15487.8|15489.1|15487.1|19
1631776470000|2021-09-16 07:14:30|15489.7|15487.7|15489.8|15487.8|15489.8|15487.8|15489.6|15487.6|4
1631776480000|2021-09-16 07:14:40|15490|15488|15490.6|15488.6|15491.2|15489.2|15490|15488|29
1631776490000|2021-09-16 07:14:50|15490.7|15488.7|15492.1|15490.1|15492.2|15490.2|15490.2|15488.2|59
1631776500000|2021-09-16 07:15:00|15492|15490|15492.2|15490.2|15492.2|15490.2|15491.6|15489.6|14
1631776510000|2021-09-16 07:15:10|15492.3|15490.3|15491.7|15489.7|15492.7|15490.7|15491.7|15489.7|20
1631776520000|2021-09-16 07:15:20|15491.6|15489.6|15491.7|15489.7|15492.1|15490.1|15491.6|15489.6|21
1631776530000|2021-09-16 07:15:30|15491.6|15489.6|15490.6|15488.6|15491.6|15489.6|15489.3|15487.3|9
1631776540000|2021-09-16 07:15:40|15490.7|15488.7|15490.6|15488.6|15491.5|15489.5|15490.2|15488.2|8
1631776550000|2021-09-16 07:15:50|15490.5|15488.5|15490.6|15488.6|15490.7|15488.7|15490.2|15488.2|3
1631776560000|2021-09-16 07:16:00|15490.5|15488.5|15490.8|15488.8|15490.8|15488.8|15489.6|15487.6|24
1631776570000|2021-09-16 07:16:10|15490.6|15488.6|15490.6|15488.6|15491.5|15489.5|15490.6|15488.6|13
1631776580000|2021-09-16 07:16:20|15491.1|15489.1|15490.8|15488.8|15491.1|15489.1|15490.8|15488.8|19
1631776590000|2021-09-16 07:16:30|15491|15489|15493.3|15491.3|15493.5|15491.5|15491|15489|42
1631776600000|2021-09-16 07:16:40|15493.2|15491.2|15493.5|15491.5|15493.8|15491.8|15493.1|15491.1|12
1631776610000|2021-09-16 07:16:50|15493.6|15491.6|15493.5|15491.5|15493.8|15491.8|15493.1|15491.1|4
1631776620000|2021-09-16 07:17:00|15493.6|15491.6|15493.3|15491.3|15495|15493|15493.3|15491.3|26
1631776630000|2021-09-16 07:17:10|15493.5|15491.5|15493.2|15491.2|15494.1|15492.1|15493.2|15491.2|15
1631776640000|2021-09-16 07:17:20|15493.3|15491.3|15492.7|15490.7|15493.6|15491.6|15492.6|15490.6|23
1631776650000|2021-09-16 07:17:30|15492.6|15490.6|15491.7|15489.7|15492.6|15490.6|15491.5|15489.5|17
1631776660000|2021-09-16 07:17:40|15491.8|15489.8|15493.3|15491.3|15493.7|15491.7|15491.7|15489.7|5
1631776670000|2021-09-16 07:17:50|15493.2|15491.2|15493.8|15491.8|15493.8|15491.8|15492.8|15490.8|6
1631776680000|2021-09-16 07:18:00|15493.7|15491.7|15494.8|15492.8|15494.8|15492.8|15493.3|15491.3|10
1631776690000|2021-09-16 07:18:10|15494.7|15492.7|15495|15493|15495.2|15493.2|15494.7|15492.7|12
1631776700000|2021-09-16 07:18:20|15494.8|15492.8|15495.6|15493.6|15496|15494|15494.8|15492.8|16
1631776710000|2021-09-16 07:18:30|15495.5|15493.5|15496.1|15494.1|15496.1|15494.1|15495.1|15493.1|14
1631776720000|2021-09-16 07:18:40|15496|15494|15496|15494|15496.3|15494.3|15495.5|15493.5|15
1631776730000|2021-09-16 07:18:50|15495.8|15493.8|15497.3|15495.3|15497.6|15495.6|15495.6|15493.6|54
1631776740000|2021-09-16 07:19:00|15497.1|15495.1|15498.6|15496.6|15498.7|15496.7|15497.1|15495.1|51
1631776750000|2021-09-16 07:19:10|15498.5|15496.5|15500.2|15498.2|15500.2|15498.2|15498.1|15496.1|42
1631776760000|2021-09-16 07:19:20|15500.6|15498.6|15500.8|15498.8|15501|15499|15499.7|15497.7|31
1631776770000|2021-09-16 07:19:30|15500.7|15498.7|15499.5|15497.5|15500.7|15498.7|15499.1|15497.1|49
1631776780000|2021-09-16 07:19:40|15499.2|15497.2|15499.3|15497.3|15500.5|15498.5|15499.1|15497.1|24
1631776790000|2021-09-16 07:19:50|15499.2|15497.2|15499.5|15497.5|15500.1|15498.1|15499.2|15497.2|12
1631776800000|2021-09-16 07:20:00|15499.6|15497.6|15502.3|15500.3|15502.8|15500.8|15499.3|15497.3|69
1631776810000|2021-09-16 07:20:10|15502.5|15500.5|15501.5|15499.5|15502.7|15500.7|15501.3|15499.3|23
1631776820000|2021-09-16 07:20:20|15501.6|15499.6|15501.8|15499.8|15502.3|15500.3|15501.6|15499.6|9
1631776830000|2021-09-16 07:20:30|15502|15500|15500.8|15498.8|15502|15500|15500.3|15498.3|26
1631776840000|2021-09-16 07:20:40|15500.7|15498.7|15501.6|15499.6|15502.1|15500.1|15500.7|15498.7|18
1631776850000|2021-09-16 07:20:50|15501.3|15499.3|15502.1|15500.1|15502.2|15500.2|15501.3|15499.3|27
1631776860000|2021-09-16 07:21:00|15501.6|15499.6|15501.2|15499.2|15501.6|15499.6|15499.7|15497.7|24
1631776870000|2021-09-16 07:21:10|15501.3|15499.3|15499.2|15497.2|15501.3|15499.3|15499.2|15497.2|11
1631776880000|2021-09-16 07:21:20|15499|15497|15498.1|15496.1|15499.3|15497.3|15498.1|15496.1|15
1631776890000|2021-09-16 07:21:30|15498.5|15496.5|15498.6|15496.6|15499.2|15497.2|15498.2|15496.2|4
1631776900000|2021-09-16 07:21:40|15498.7|15496.7|15498.8|15496.8|15499|15497|15498.1|15496.1|5
1631776910000|2021-09-16 07:21:50|15499|15497|15500.1|15498.1|15500.2|15498.2|15498.8|15496.8|8
1631776920000|2021-09-16 07:22:00|15500.2|15498.2|15502.1|15500.1|15502.6|15500.6|15500.1|15498.1|29
1631776930000|2021-09-16 07:22:10|15502.2|15500.2|15501.5|15499.5|15503|15501|15501.3|15499.3|10
1631776940000|2021-09-16 07:22:20|15501.3|15499.3|15502|15500|15502|15500|15501.2|15499.2|4
1631776950000|2021-09-16 07:22:30|15501.8|15499.8|15501.5|15499.5|15501.8|15499.8|15501|15499|12
1631776960000|2021-09-16 07:22:40|15501.3|15499.3|15502.7|15500.7|15503.1|15501.1|15501.3|15499.3|34
1631776970000|2021-09-16 07:22:50|15502.6|15500.6|15502.6|15500.6|15502.8|15500.8|15502.5|15500.5|12
1631776980000|2021-09-16 07:23:00|15502.7|15500.7|15504.1|15502.1|15504.1|15502.1|15502.6|15500.6|21
1631776990000|2021-09-16 07:23:10|15504|15502|15505.5|15503.5|15505.5|15503.5|15503.8|15501.8|51
1631777000000|2021-09-16 07:23:20|15505.3|15503.3|15504.2|15502.2|15505.5|15503.5|15504.2|15502.2|29
1631777010000|2021-09-16 07:23:30|15504.3|15502.3|15505.3|15503.3|15505.7|15503.7|15504.3|15502.3|12
1631777020000|2021-09-16 07:23:40|15505.6|15503.6|15504.8|15502.8|15505.6|15503.6|15504.8|15502.8|17
1631777030000|2021-09-16 07:23:50|15505|15503|15505|15503|15505.6|15503.6|15504.7|15502.7|16
1631777040000|2021-09-16 07:24:00|15505.1|15503.1|15505.1|15503.1|15505.1|15503.1|15504.7|15502.7|4
1631777050000|2021-09-16 07:24:10|15505|15503|15504.8|15502.8|15505.8|15503.8|15504.7|15502.7|12
1631777060000|2021-09-16 07:24:20|15505.1|15503.1|15502.5|15500.5|15505.5|15503.5|15502.1|15500.1|64
1631777070000|2021-09-16 07:24:30|15502.7|15500.7|15503.3|15501.3|15503.5|15501.5|15502.7|15500.7|11
1631777080000|2021-09-16 07:24:40|15503.5|15501.5|15506.6|15504.6|15507.1|15505.1|15502.8|15500.8|147
1631777090000|2021-09-16 07:24:50|15506.7|15504.7|15506.6|15504.6|15506.8|15504.8|15504.8|15502.8|30
1631777100000|2021-09-16 07:25:00|15506.3|15504.3|15505|15503|15507.1|15505.1|15505|15503|30
1631777110000|2021-09-16 07:25:10|15505.1|15503.1|15504.6|15502.6|15506.1|15504.1|15504.3|15502.3|14
1631777120000|2021-09-16 07:25:20|15504.5|15502.5|15502.5|15500.5|15504.5|15502.5|15502.2|15500.2|12
1631777130000|2021-09-16 07:25:30|15502.6|15500.6|15501.8|15499.8|15502.8|15500.8|15501.6|15499.6|11
1631777140000|2021-09-16 07:25:40|15502|15500|15503.1|15501.1|15503.1|15501.1|15502|15500|43
1631777150000|2021-09-16 07:25:50|15503|15501|15502.7|15500.7|15503.3|15501.3|15501.8|15499.8|70
1631777160000|2021-09-16 07:26:00|15502.6|15500.6|15502.7|15500.7|15503.5|15501.5|15502.6|15500.6|8
1631777170000|2021-09-16 07:26:10|15502.6|15500.6|15502.2|15500.2|15502.8|15500.8|15502.1|15500.1|7
1631777180000|2021-09-16 07:26:20|15502.3|15500.3|15501.8|15499.8|15502.6|15500.6|15501.6|15499.6|29
1631777190000|2021-09-16 07:26:30|15501.7|15499.7|15501.3|15499.3|15501.8|15499.8|15501.3|15499.3|17
1631777200000|2021-09-16 07:26:40|15501.7|15499.7|15501|15499|15501.7|15499.7|15500.7|15498.7|16
1631777210000|2021-09-16 07:26:50|15500.8|15498.8|15501|15499|15501.1|15499.1|15499.7|15497.7|53
1631777220000|2021-09-16 07:27:00|15500.8|15498.8|15502.1|15500.1|15502.1|15500.1|15500.8|15498.8|27
1631777230000|2021-09-16 07:27:10|15502.2|15500.2|15504.5|15502.5|15504.6|15502.6|15501.7|15499.7|74
1631777240000|2021-09-16 07:27:20|15504.6|15502.6|15502.7|15500.7|15504.6|15502.6|15502.6|15500.6|22
1631777250000|2021-09-16 07:27:30|15502.6|15500.6|15501.8|15499.8|15502.8|15500.8|15501.8|15499.8|7
1631777260000|2021-09-16 07:27:40|15502|15500|15500.5|15498.5|15502|15500|15500.1|15498.1|48
1631777270000|2021-09-16 07:27:50|15500.6|15498.6|15501.1|15499.1|15501.7|15499.7|15500.6|15498.6|12
1631777280000|2021-09-16 07:28:00|15501|15499|15502|15500|15502.1|15500.1|15501|15499|3
1631777290000|2021-09-16 07:28:10|15501.8|15499.8|15502.8|15500.8|15503|15501|15501.8|15499.8|39
1631777300000|2021-09-16 07:28:20|15502.3|15500.3|15502.3|15500.3|15502.6|15500.6|15502.2|15500.2|3
1631777310000|2021-09-16 07:28:30|15502.2|15500.2|15502.1|15500.1|15502.3|15500.3|15501.6|15499.6|4
1631777320000|2021-09-16 07:28:40|15502|15500|15502|15500|15502.1|15500.1|15501.8|15499.8|1
1631777330000|2021-09-16 07:28:50|15501.8|15499.8|15501.1|15499.1|15501.8|15499.8|15501|15499|8
1631777340000|2021-09-16 07:29:00|15501|15499|15501.6|15499.6|15501.6|15499.6|15500.7|15498.7|8
1631777350000|2021-09-16 07:29:10|15501.8|15499.8|15503|15501|15503.1|15501.1|15501.8|15499.8|63
1631777360000|2021-09-16 07:29:20|15502.8|15500.8|15502.3|15500.3|15503|15501|15502.2|15500.2|9
1631777370000|2021-09-16 07:29:30|15502.2|15500.2|15501.3|15499.3|15502.3|15500.3|15500.5|15498.5|18
1631777380000|2021-09-16 07:29:40|15501.2|15499.2|15502.3|15500.3|15502.3|15500.3|15500.8|15498.8|1
1631777390000|2021-09-16 07:29:50|15502.2|15500.2|15502.1|15500.1|15502.3|15500.3|15502|15500|18
1631777400000|2021-09-16 07:30:00|15502.2|15500.2|15501.6|15499.6|15502.8|15500.8|15501.5|15499.5|76
1631777410000|2021-09-16 07:30:10|15501.5|15499.5|15501.6|15499.6|15501.7|15499.7|15501.1|15499.1|10
1631777420000|2021-09-16 07:30:20|15501.7|15499.7|15500.1|15498.1|15501.7|15499.7|15500.1|15498.1|12
1631777430000|2021-09-16 07:30:30|15500.2|15498.2|15499.8|15497.8|15500.3|15498.3|15499.7|15497.7|20
1631777440000|2021-09-16 07:30:40|15500|15498|15499.7|15497.7|15500.1|15498.1|15499.5|15497.5|22
1631777450000|2021-09-16 07:30:50|15499.8|15497.8|15499.2|15497.2|15500.5|15498.5|15499.2|15497.2|12
1631777460000|2021-09-16 07:31:00|15499.1|15497.1|15499.7|15497.7|15500.2|15498.2|15498.6|15496.6|21
1631777470000|2021-09-16 07:31:10|15499.6|15497.6|15499|15497|15500.1|15498.1|15498.1|15496.1|13
1631777480000|2021-09-16 07:31:20|15498.8|15496.8|15499.2|15497.2|15499.2|15497.2|15498.7|15496.7|7
1631777490000|2021-09-16 07:31:30|15499.1|15497.1|15499.6|15497.6|15500.5|15498.5|15499|15497|8
1631777500000|2021-09-16 07:31:40|15499.7|15497.7|15499.7|15497.7|15500.1|15498.1|15499.6|15497.6|11
1631777510000|2021-09-16 07:31:50|15499.8|15497.8|15499.6|15497.6|15500.1|15498.1|15499.6|15497.6|8
1631777520000|2021-09-16 07:32:00|15499.7|15497.7|15499.8|15497.8|15500.2|15498.2|15499.6|15497.6|8
1631777530000|2021-09-16 07:32:10|15500.1|15498.1|15499.6|15497.6|15500.1|15498.1|15499.6|15497.6|9
1631777540000|2021-09-16 07:32:20|15499.5|15497.5|15499.5|15497.5|15499.6|15497.6|15499.1|15497.1|7
1631777550000|2021-09-16 07:32:30|15499.3|15497.3|15499.3|15497.3|15500|15498|15499.3|15497.3|9
1631777560000|2021-09-16 07:32:40|15499.2|15497.2|15498.8|15496.8|15499.5|15497.5|15498.8|15496.8|7
1631777570000|2021-09-16 07:32:50|15498.7|15496.7|15498.2|15496.2|15498.7|15496.7|15497.8|15495.8|16
1631777580000|2021-09-16 07:33:00|15498.3|15496.3|15499.3|15497.3|15499.3|15497.3|15498.3|15496.3|9
1631777590000|2021-09-16 07:33:10|15500|15498|15499.8|15497.8|15500.1|15498.1|15499.7|15497.7|3
1631777600000|2021-09-16 07:33:20|15499.7|15497.7|15499.8|15497.8|15499.8|15497.8|15499.6|15497.6|1
1631777610000|2021-09-16 07:33:30|15500|15498|15499.3|15497.3|15500.3|15498.3|15499.3|15497.3|19
1631777620000|2021-09-16 07:33:40|15499.5|15497.5|15499.1|15497.1|15499.7|15497.7|15499|15497|8
1631777630000|2021-09-16 07:33:50|15499|15497|15497.8|15495.8|15499|15497|15497.8|15495.8|7
1631777640000|2021-09-16 07:34:00|15497.7|15495.7|15496.1|15494.1|15498|15496|15495.1|15493.1|76
1631777650000|2021-09-16 07:34:10|15496|15494|15496.5|15494.5|15496.6|15494.6|15495.5|15493.5|27
1631777660000|2021-09-16 07:34:20|15496.3|15494.3|15497.3|15495.3|15497.5|15495.5|15495.8|15493.8|16
1631777670000|2021-09-16 07:34:30|15497.1|15495.1|15497|15495|15497.3|15495.3|15497|15495|5
1631777680000|2021-09-16 07:34:40|15496.8|15494.8|15495.6|15493.6|15496.8|15494.8|15495.6|15493.6|20
1631777690000|2021-09-16 07:34:50|15496.1|15494.1|15495.8|15493.8|15496.5|15494.5|15495.8|15493.8|13
1631777700000|2021-09-16 07:35:00|15496|15494|15498.6|15496.6|15498.8|15496.8|15495.8|15493.8|36
1631777710000|2021-09-16 07:35:10|15498.5|15496.5|15499.6|15497.6|15499.6|15497.6|15498.5|15496.5|14
1631777720000|2021-09-16 07:35:20|15499.5|15497.5|15499.6|15497.6|15499.6|15497.6|15499.1|15497.1|3
1631777730000|2021-09-16 07:35:30|15499.7|15497.7|15500.1|15498.1|15500.6|15498.6|15498.8|15496.8|56
1631777740000|2021-09-16 07:35:40|15500|15498|15501.1|15499.1|15501.2|15499.2|15499.8|15497.8|36
1631777750000|2021-09-16 07:35:50|15500.8|15498.8|15501.2|15499.2|15501.2|15499.2|15500.6|15498.6|33
1631777760000|2021-09-16 07:36:00|15501.1|15499.1|15500.5|15498.5|15501.1|15499.1|15500.1|15498.1|16
1631777770000|2021-09-16 07:36:10|15500.6|15498.6|15500.6|15498.6|15500.7|15498.7|15500.5|15498.5|2
1631777780000|2021-09-16 07:36:20|15500.5|15498.5|15500.5|15498.5|15500.6|15498.6|15500.1|15498.1|3
1631777790000|2021-09-16 07:36:30|15500.3|15498.3|15500.3|15498.3|15500.5|15498.5|15500.1|15498.1|3
1631777800000|2021-09-16 07:36:40|15500.2|15498.2|15499.6|15497.6|15500.2|15498.2|15499.3|15497.3|19
1631777810000|2021-09-16 07:36:50|15499.5|15497.5|15500.3|15498.3|15500.3|15498.3|15499.5|15497.5|3
1631777820000|2021-09-16 07:37:00|15500.6|15498.6|15500.5|15498.5|15500.8|15498.8|15500.3|15498.3|6
1631777830000|2021-09-16 07:37:10|15500.3|15498.3|15499.2|15497.2|15500.5|15498.5|15499|15497|15
1631777840000|2021-09-16 07:37:20|15499.1|15497.1|15498.3|15496.3|15499.2|15497.2|15498.2|15496.2|8
1631777850000|2021-09-16 07:37:30|15498.2|15496.2|15498.1|15496.1|15498.6|15496.6|15497.7|15495.7|20
1631777860000|2021-09-16 07:37:40|15498.2|15496.2|15497.8|15495.8|15498.2|15496.2|15497.3|15495.3|4
1631777870000|2021-09-16 07:37:50|15497.7|15495.7|15497.7|15495.7|15498.3|15496.3|15497.3|15495.3|14
1631777880000|2021-09-16 07:38:00|15497.8|15495.8|15496.8|15494.8|15497.8|15495.8|15496.5|15494.5|30
1631777890000|2021-09-16 07:38:10|15497|15495|15497.5|15495.5|15497.7|15495.7|15497|15495|11
1631777900000|2021-09-16 07:38:20|15497.3|15495.3|15496.3|15494.3|15497.3|15495.3|15496.3|15494.3|1
1631777910000|2021-09-16 07:38:30|15496.5|15494.5|15495.3|15493.3|15496.6|15494.6|15495.3|15493.3|14
1631777920000|2021-09-16 07:38:40|15495.5|15493.5|15496|15494|15496.2|15494.2|15495.3|15493.3|8
1631777930000|2021-09-16 07:38:50|15496.1|15494.1|15495.8|15493.8|15496.5|15494.5|15495.5|15493.5|32
1631777940000|2021-09-16 07:39:00|15496|15494|15495.3|15493.3|15496.1|15494.1|15495.1|15493.1|12
1631777950000|2021-09-16 07:39:10|15495.5|15493.5|15494.2|15492.2|15495.7|15493.7|15494.1|15492.1|31
1631777960000|2021-09-16 07:39:20|15494.3|15492.3|15496.1|15494.1|15496.1|15494.1|15494.3|15492.3|12
1631777970000|2021-09-16 07:39:30|15496|15494|15495.6|15493.6|15496.3|15494.3|15495.3|15493.3|5
1631777980000|2021-09-16 07:39:40|15495.5|15493.5|15495.6|15493.6|15495.7|15493.7|15495.5|15493.5|2
1631777990000|2021-09-16 07:39:50|15495.5|15493.5|15495.6|15493.6|15495.6|15493.6|15495.5|15493.5|0
1631778000000|2021-09-16 07:40:00|15495|15493|15493.3|15491.3|15495|15493|15493.3|15491.3|52
1631778010000|2021-09-16 07:40:10|15493.5|15491.5|15493.5|15491.5|15493.7|15491.7|15493|15491|32
1631778020000|2021-09-16 07:40:20|15493.6|15491.6|15495.2|15493.2|15495.3|15493.3|15493.3|15491.3|8
1631778030000|2021-09-16 07:40:30|15495.1|15493.1|15496.6|15494.6|15496.8|15494.8|15494.7|15492.7|19
1631778040000|2021-09-16 07:40:40|15496.8|15494.8|15497.2|15495.2|15497.5|15495.5|15496.7|15494.7|12
1631778050000|2021-09-16 07:40:50|15497.3|15495.3|15497.1|15495.1|15498.1|15496.1|15497|15495|6
1631778060000|2021-09-16 07:41:00|15497.3|15495.3|15498.1|15496.1|15498.1|15496.1|15497.2|15495.2|5
1631778070000|2021-09-16 07:41:10|15498.2|15496.2|15497.7|15495.7|15498.3|15496.3|15497.5|15495.5|0
1631778080000|2021-09-16 07:41:20|15497.8|15495.8|15499.3|15497.3|15499.3|15497.3|15497.8|15495.8|25
1631778090000|2021-09-16 07:41:30|15499.5|15497.5|15499.5|15497.5|15499.5|15497.5|15499.1|15497.1|18
1631778100000|2021-09-16 07:41:40|15499.3|15497.3|15500.6|15498.6|15500.7|15498.7|15499.1|15497.1|45
1631778110000|2021-09-16 07:41:50|15500.7|15498.7|15500.6|15498.6|15501.1|15499.1|15500.1|15498.1|27
1631778120000|2021-09-16 07:42:00|15500.5|15498.5|15501.1|15499.1|15501.2|15499.2|15500.3|15498.3|13
1631778130000|2021-09-16 07:42:10|15501|15499|15501.1|15499.1|15501.6|15499.6|15501|15499|8
1631778140000|2021-09-16 07:42:20|15501|15499|15501.1|15499.1|15501.1|15499.1|15500.3|15498.3|11
1631778150000|2021-09-16 07:42:30|15501|15499|15500.8|15498.8|15501.2|15499.2|15500.6|15498.6|11
1631778160000|2021-09-16 07:42:40|15501|15499|15501.1|15499.1|15501.1|15499.1|15500.6|15498.6|6
1631778170000|2021-09-16 07:42:50|15501|15499|15500.3|15498.3|15501.6|15499.6|15500.3|15498.3|13
1631778180000|2021-09-16 07:43:00|15500.5|15498.5|15501.1|15499.1|15501.3|15499.3|15500.3|15498.3|0
1631778190000|2021-09-16 07:43:10|15501.2|15499.2|15501.1|15499.1|15501.8|15499.8|15501.1|15499.1|58
1631778200000|2021-09-16 07:43:20|15500.8|15498.8|15500.3|15498.3|15500.8|15498.8|15500.1|15498.1|6
1631778210000|2021-09-16 07:43:30|15500.1|15498.1|15500.1|15498.1|15500.3|15498.3|15500.1|15498.1|2
1631778220000|2021-09-16 07:43:40|15499.8|15497.8|15499.3|15497.3|15499.8|15497.8|15499.3|15497.3|25
1631778230000|2021-09-16 07:43:50|15499.2|15497.2|15499.2|15497.2|15499.2|15497.2|15498.8|15496.8|10
1631778240000|2021-09-16 07:44:00|15499.1|15497.1|15499.6|15497.6|15500|15498|15499.1|15497.1|4
1631778250000|2021-09-16 07:44:10|15499.7|15497.7|15498.2|15496.2|15499.7|15497.7|15498.1|15496.1|20
1631778260000|2021-09-16 07:44:20|15498.1|15496.1|15498.1|15496.1|15498.3|15496.3|15498.1|15496.1|2
1631778270000|2021-09-16 07:44:30|15498.2|15496.2|15497.7|15495.7|15498.2|15496.2|15497.6|15495.6|24
1631778280000|2021-09-16 07:44:40|15497.6|15495.6|15497.3|15495.3|15497.6|15495.6|15497.1|15495.1|3
1631778290000|2021-09-16 07:44:50|15497.2|15495.2|15497|15495|15497.3|15495.3|15497|15495|23
1631778300000|2021-09-16 07:45:00|15497.1|15495.1|15496.1|15494.1|15497.2|15495.2|15496.1|15494.1|11
1631778310000|2021-09-16 07:45:10|15496.2|15494.2|15495|15493|15496.3|15494.3|15494.8|15492.8|22
1631778320000|2021-09-16 07:45:20|15494.8|15492.8|15494.7|15492.7|15495.1|15493.1|15494.5|15492.5|7
1631778330000|2021-09-16 07:45:30|15494.5|15492.5|15495.1|15493.1|15495.2|15493.2|15494.5|15492.5|3
1631778340000|2021-09-16 07:45:40|15495.2|15493.2|15494.3|15492.3|15495.5|15493.5|15494.3|15492.3|9
1631778350000|2021-09-16 07:45:50|15494.2|15492.2|15493.7|15491.7|15494.5|15492.5|15493.6|15491.6|13
1631778360000|2021-09-16 07:46:00|15493.8|15491.8|15495.5|15493.5|15495.8|15493.8|15493.8|15491.8|16
1631778370000|2021-09-16 07:46:10|15495.3|15493.3|15496.8|15494.8|15497.2|15495.2|15495.3|15493.3|9
1631778380000|2021-09-16 07:46:20|15496.7|15494.7|15496.5|15494.5|15497|15495|15496|15494|10
1631778390000|2021-09-16 07:46:30|15496.3|15494.3|15498.6|15496.6|15498.7|15496.7|15495.5|15493.5|21
1631778400000|2021-09-16 07:46:40|15498.7|15496.7|15498.7|15496.7|15499.1|15497.1|15498.6|15496.6|10
1631778410000|2021-09-16 07:46:50|15498.6|15496.6|15498.3|15496.3|15498.7|15496.7|15497.8|15495.8|6
1631778420000|2021-09-16 07:47:00|15498.2|15496.2|15497.6|15495.6|15498.7|15496.7|15497.6|15495.6|2
1631778430000|2021-09-16 07:47:10|15497.5|15495.5|15496.1|15494.1|15497.5|15495.5|15496.1|15494.1|4
1631778440000|2021-09-16 07:47:20|15496.2|15494.2|15495.3|15493.3|15496.7|15494.7|15495.3|15493.3|9
1631778450000|2021-09-16 07:47:30|15495.8|15493.8|15495.5|15493.5|15495.8|15493.8|15494.6|15492.6|10
1631778460000|2021-09-16 07:47:40|15495|15493|15496|15494|15496|15494|15494.7|15492.7|2
1631778470000|2021-09-16 07:47:50|15496.1|15494.1|15496.5|15494.5|15496.5|15494.5|15496|15494|0
1631778480000|2021-09-16 07:48:00|15496.2|15494.2|15495.5|15493.5|15496.5|15494.5|15495.3|15493.3|6
1631778490000|2021-09-16 07:48:10|15495.6|15493.6|15495.8|15493.8|15495.8|15493.8|15495.3|15493.3|1
1631778500000|2021-09-16 07:48:20|15495.7|15493.7|15494.5|15492.5|15495.8|15493.8|15494.1|15492.1|4
1631778510000|2021-09-16 07:48:30|15494.6|15492.6|15494.5|15492.5|15495.2|15493.2|15494.3|15492.3|1
1631778520000|2021-09-16 07:48:40|15494.6|15492.6|15494.3|15492.3|15495.6|15493.6|15494.3|15492.3|4
1631778530000|2021-09-16 07:48:50|15494.5|15492.5|15493.8|15491.8|15494.6|15492.6|15493.5|15491.5|13
1631778540000|2021-09-16 07:49:00|15494|15492|15493.2|15491.2|15494|15492|15493|15491|14
1631778550000|2021-09-16 07:49:10|15493.3|15491.3|15493.6|15491.6|15493.6|15491.6|15492.8|15490.8|14
1631778560000|2021-09-16 07:49:20|15493.5|15491.5|15493.2|15491.2|15493.6|15491.6|15493|15491|4
1631778570000|2021-09-16 07:49:30|15493.3|15491.3|15494.5|15492.5|15494.5|15492.5|15493|15491|2
1631778580000|2021-09-16 07:49:40|15494.3|15492.3|15493.8|15491.8|15494.3|15492.3|15493.7|15491.7|12
1631778590000|2021-09-16 07:49:50|15494|15492|15493.7|15491.7|15494.2|15492.2|15493.5|15491.5|12
1631778600000|2021-09-16 07:50:00|15493.6|15491.6|15493.8|15491.8|15494.1|15492.1|15493.3|15491.3|5
1631778610000|2021-09-16 07:50:10|15493.7|15491.7|15493.8|15491.8|15493.8|15491.8|15493.5|15491.5|3
1631778620000|2021-09-16 07:50:20|15493.7|15491.7|15494.5|15492.5|15494.5|15492.5|15493.7|15491.7|10
1631778630000|2021-09-16 07:50:30|15494.6|15492.6|15494.3|15492.3|15494.7|15492.7|15493.8|15491.8|14
1631778640000|2021-09-16 07:50:40|15494.5|15492.5|15494.7|15492.7|15494.7|15492.7|15494|15492|1
1631778650000|2021-09-16 07:50:50|15494.6|15492.6|15494.8|15492.8|15495|15493|15494.3|15492.3|7
1631778660000|2021-09-16 07:51:00|15494.7|15492.7|15496|15494|15496.3|15494.3|15494.1|15492.1|6
1631778670000|2021-09-16 07:51:10|15495.5|15493.5|15494.6|15492.6|15495.5|15493.5|15494.5|15492.5|8
1631778680000|2021-09-16 07:51:20|15494.7|15492.7|15495.3|15493.3|15495.5|15493.5|15494.7|15492.7|11
1631778690000|2021-09-16 07:51:30|15495.5|15493.5|15495.6|15493.6|15496.1|15494.1|15495.5|15493.5|2
1631778700000|2021-09-16 07:51:40|15495.7|15493.7|15495|15493|15495.8|15493.8|15494.7|15492.7|9
1631778710000|2021-09-16 07:51:50|15495.5|15493.5|15496.6|15494.6|15496.6|15494.6|15495|15493|3
1631778720000|2021-09-16 07:52:00|15496.8|15494.8|15497.6|15495.6|15497.6|15495.6|15496.6|15494.6|18
1631778730000|2021-09-16 07:52:10|15497.5|15495.5|15497.1|15495.1|15497.6|15495.6|15497|15495|4
1631778740000|2021-09-16 07:52:20|15497|15495|15496|15494|15497|15495|15495.7|15493.7|3
1631778750000|2021-09-16 07:52:30|15495.6|15493.6|15494.8|15492.8|15497|15495|15494.2|15492.2|63
1631778760000|2021-09-16 07:52:40|15495|15493|15495.5|15493.5|15495.6|15493.6|15494.1|15492.1|5
1631778770000|2021-09-16 07:52:50|15495.6|15493.6|15494.3|15492.3|15495.6|15493.6|15494.3|15492.3|3
1631778780000|2021-09-16 07:53:00|15494.5|15492.5|15495.7|15493.7|15495.7|15493.7|15494.5|15492.5|3
1631778790000|2021-09-16 07:53:10|15495.8|15493.8|15496.1|15494.1|15496.5|15494.5|15495.7|15493.7|2
1631778800000|2021-09-16 07:53:20|15496.2|15494.2|15496.6|15494.6|15496.7|15494.7|15496.2|15494.2|3
1631778810000|2021-09-16 07:53:30|15496.7|15494.7|15495.7|15493.7|15496.8|15494.8|15495.7|15493.7|1
1631778820000|2021-09-16 07:53:40|15495.8|15493.8|15495.8|15493.8|15495.8|15493.8|15495.7|15493.7|0
1631778830000|2021-09-16 07:53:50|15495.5|15493.5|15496.6|15494.6|15496.7|15494.7|15495.5|15493.5|14
1631778840000|2021-09-16 07:54:00|15496.7|15494.7|15495.2|15493.2|15496.7|15494.7|15495|15493|5
1631778850000|2021-09-16 07:54:10|15495.1|15493.1|15494.7|15492.7|15495.1|15493.1|15494.5|15492.5|2
1631778860000|2021-09-16 07:54:20|15494.6|15492.6|15494.5|15492.5|15494.6|15492.6|15494.2|15492.2|2
1631778870000|2021-09-16 07:54:30|15494.3|15492.3|15496|15494|15496.1|15494.1|15494.3|15492.3|3
1631778880000|2021-09-16 07:54:40|15495.8|15493.8|15496|15494|15496.2|15494.2|15495.3|15493.3|4
1631778890000|2021-09-16 07:54:50|15495.8|15493.8|15495.6|15493.6|15496|15494|15495.5|15493.5|9
1631778900000|2021-09-16 07:55:00|15496.1|15494.1|15495.8|15493.8|15497|15495|15495.7|15493.7|13
1631778910000|2021-09-16 07:55:10|15495.6|15493.6|15496|15494|15496|15494|15495.1|15493.1|4
1631778920000|2021-09-16 07:55:20|15495.7|15493.7|15495.1|15493.1|15496|15494|15495.1|15493.1|2
1631778930000|2021-09-16 07:55:30|15495.2|15493.2|15495.5|15493.5|15495.5|15493.5|15495.1|15493.1|3
1631778940000|2021-09-16 07:55:40|15495.6|15493.6|15495.3|15493.3|15495.8|15493.8|15495.2|15493.2|3
1631778950000|2021-09-16 07:55:50|15495.1|15493.1|15495.8|15493.8|15495.8|15493.8|15495.1|15493.1|9
1631778960000|2021-09-16 07:56:00|15496|15494|15495.8|15493.8|15496.1|15494.1|15495.5|15493.5|16
1631778970000|2021-09-16 07:56:10|15496|15494|15496|15494|15496|15494|15495.7|15493.7|0
1631778980000|2021-09-16 07:56:20|15495.8|15493.8|15496|15494|15496.1|15494.1|15495.6|15493.6|8
1631778990000|2021-09-16 07:56:30|15496.1|15494.1|15495.8|15493.8|15496.1|15494.1|15495.7|15493.7|0
1631779000000|2021-09-16 07:56:40|15495.7|15493.7|15497.3|15495.3|15497.3|15495.3|15495.5|15493.5|28
1631779010000|2021-09-16 07:56:50|15497.2|15495.2|15497.3|15495.3|15497.7|15495.7|15496.8|15494.8|9
1631779020000|2021-09-16 07:57:00|15497.5|15495.5|15497.1|15495.1|15497.6|15495.6|15497.1|15495.1|11
1631779030000|2021-09-16 07:57:10|15497|15495|15498.6|15496.6|15498.6|15496.6|15497|15495|14
1631779040000|2021-09-16 07:57:20|15499.3|15497.3|15500.1|15498.1|15500.2|15498.2|15499.3|15497.3|13
1631779050000|2021-09-16 07:57:30|15500|15498|15498.8|15496.8|15500|15498|15498.6|15496.6|9
1631779060000|2021-09-16 07:57:40|15498.7|15496.7|15498.7|15496.7|15499|15497|15498.6|15496.6|2
1631779070000|2021-09-16 07:57:50|15498.8|15496.8|15499|15497|15499.1|15497.1|15498.7|15496.7|0
1631779080000|2021-09-16 07:58:00|15499.1|15497.1|15500.6|15498.6|15500.6|15498.6|15499|15497|9
1631779090000|2021-09-16 07:58:10|15500.5|15498.5|15501.8|15499.8|15502.1|15500.1|15500.3|15498.3|61
1631779100000|2021-09-16 07:58:20|15502|15500|15501.7|15499.7|15502.2|15500.2|15501.7|15499.7|33
1631779110000|2021-09-16 07:58:30|15501.5|15499.5|15500.2|15498.2|15501.5|15499.5|15500.1|15498.1|32
1631779120000|2021-09-16 07:58:40|15500.3|15498.3|15500.1|15498.1|15500.3|15498.3|15499.8|15497.8|10
1631779130000|2021-09-16 07:58:50|15500|15498|15500.5|15498.5|15500.7|15498.7|15500|15498|4
1631779140000|2021-09-16 07:59:00|15500.3|15498.3|15499.8|15497.8|15500.5|15498.5|15499.8|15497.8|11
1631779150000|2021-09-16 07:59:10|15500|15498|15500.3|15498.3|15500.7|15498.7|15500|15498|2
1631779160000|2021-09-16 07:59:20|15500.2|15498.2|15499.7|15497.7|15500.5|15498.5|15499.7|15497.7|7
1631779170000|2021-09-16 07:59:30|15499.8|15497.8|15499.3|15497.3|15499.8|15497.8|15498.3|15496.3|18
1631779180000|2021-09-16 07:59:40|15498.8|15496.8|15498.6|15496.6|15498.8|15496.8|15498.1|15496.1|5
1631779190000|2021-09-16 07:59:50|15498.5|15496.5|15499.1|15497.1|15499.2|15497.2|15498.5|15496.5|4
1631779200000|2021-09-16 08:00:00|15499|15497|15498.7|15496.7|15499.3|15497.3|15498.1|15496.1|65
1631779210000|2021-09-16 08:00:10|15498.8|15496.8|15498.7|15496.7|15499.1|15497.1|15498.3|15496.3|9
1631779220000|2021-09-16 08:00:20|15498.6|15496.6|15497.1|15495.1|15498.8|15496.8|15496.6|15494.6|26
1631779230000|2021-09-16 08:00:30|15497.3|15495.3|15496.6|15494.6|15497.6|15495.6|15496.5|15494.5|2
1631779240000|2021-09-16 08:00:40|15496.5|15494.5|15497|15495|15497.6|15495.6|15496.5|15494.5|4
1631779250000|2021-09-16 08:00:50|15497.1|15495.1|15495.2|15493.2|15497.2|15495.2|15495.2|15493.2|33
1631779260000|2021-09-16 08:01:00|15495.3|15493.3|15494.6|15492.6|15495.3|15493.3|15494.6|15492.6|9
1631779270000|2021-09-16 08:01:10|15495|15493|15494.6|15492.6|15495.1|15493.1|15494.6|15492.6|8
1631779280000|2021-09-16 08:01:20|15494.7|15492.7|15492.8|15490.8|15495|15493|15492.8|15490.8|43
1631779290000|2021-09-16 08:01:30|15493|15491|15491|15489|15493.1|15491.1|15491|15489|68
1631779300000|2021-09-16 08:01:40|15490.8|15488.8|15491|15489|15491.5|15489.5|15490.6|15488.6|25
1631779310000|2021-09-16 08:01:50|15491.2|15489.2|15492.1|15490.1|15492.6|15490.6|15491.1|15489.1|14
1631779320000|2021-09-16 08:02:00|15492.2|15490.2|15493.5|15491.5|15494.3|15492.3|15492.2|15490.2|20
1631779330000|2021-09-16 08:02:10|15493.3|15491.3|15494|15492|15494|15492|15493.3|15491.3|5
1631779340000|2021-09-16 08:02:20|15493.8|15491.8|15494.1|15492.1|15494.1|15492.1|15493.3|15491.3|2
1631779350000|2021-09-16 08:02:30|15494|15492|15496|15494|15496|15494|15493.8|15491.8|29
1631779360000|2021-09-16 08:02:40|15496.1|15494.1|15496.3|15494.3|15497.2|15495.2|15495.8|15493.8|17
1631779370000|2021-09-16 08:02:50|15497.5|15495.5|15498.1|15496.1|15498.1|15496.1|15496.8|15494.8|40
1631779380000|2021-09-16 08:03:00|15498.2|15496.2|15498.8|15496.8|15499|15497|15498.2|15496.2|42
1631779390000|2021-09-16 08:03:10|15498.6|15496.6|15498.2|15496.2|15498.6|15496.6|15498.2|15496.2|2
1631779400000|2021-09-16 08:03:20|15498.3|15496.3|15498.3|15496.3|15498.3|15496.3|15498.2|15496.2|2
1631779410000|2021-09-16 08:03:30|15498.1|15496.1|15499.1|15497.1|15499.5|15497.5|15498.1|15496.1|27
1631779420000|2021-09-16 08:03:40|15499.3|15497.3|15501.1|15499.1|15501.1|15499.1|15499.3|15497.3|37
1631779430000|2021-09-16 08:03:50|15500.7|15498.7|15501.5|15499.5|15501.5|15499.5|15500.5|15498.5|19
1631779440000|2021-09-16 08:04:00|15501.3|15499.3|15501.3|15499.3|15501.5|15499.5|15501|15499|11
1631779450000|2021-09-16 08:04:10|15501.2|15499.2|15501.7|15499.7|15501.7|15499.7|15501.1|15499.1|15
1631779460000|2021-09-16 08:04:20|15501.6|15499.6|15501.3|15499.3|15501.7|15499.7|15501.1|15499.1|10
1631779470000|2021-09-16 08:04:30|15501.5|15499.5|15502.6|15500.6|15502.6|15500.6|15501.3|15499.3|29
1631779480000|2021-09-16 08:04:40|15502.3|15500.3|15502.3|15500.3|15502.5|15500.5|15501.8|15499.8|18
1631779490000|2021-09-16 08:04:50|15502.2|15500.2|15500.8|15498.8|15502.2|15500.2|15500.8|15498.8|24
1631779500000|2021-09-16 08:05:00|15501|15499|15501.6|15499.6|15502.1|15500.1|15500.8|15498.8|8
1631779510000|2021-09-16 08:05:10|15501.5|15499.5|15502.1|15500.1|15502.2|15500.2|15501.5|15499.5|3
1631779520000|2021-09-16 08:05:20|15501.8|15499.8|15500|15498|15502.1|15500.1|15500|15498|16
1631779530000|2021-09-16 08:05:30|15499.8|15497.8|15500|15498|15500.1|15498.1|15499.7|15497.7|7
1631779540000|2021-09-16 08:05:40|15500.1|15498.1|15500.1|15498.1|15500.2|15498.2|15499.8|15497.8|21
1631779550000|2021-09-16 08:05:50|15500|15498|15500.2|15498.2|15500.6|15498.6|15499.1|15497.1|11
1631779560000|2021-09-16 08:06:00|15500.3|15498.3|15500.3|15498.3|15500.5|15498.5|15499.8|15497.8|5
1631779570000|2021-09-16 08:06:10|15500.2|15498.2|15501.8|15499.8|15502.5|15500.5|15500.2|15498.2|18
1631779580000|2021-09-16 08:06:20|15502|15500|15501.8|15499.8|15502.6|15500.6|15501.3|15499.3|17
1631779590000|2021-09-16 08:06:30|15502|15500|15501.8|15499.8|15502.5|15500.5|15501.7|15499.7|21
1631779600000|2021-09-16 08:06:40|15502.1|15500.1|15501.7|15499.7|15502.1|15500.1|15501.6|15499.6|15
1631779610000|2021-09-16 08:06:50|15501.8|15499.8|15502|15500|15502|15500|15501.6|15499.6|3
1631779620000|2021-09-16 08:07:00|15501.8|15499.8|15501.8|15499.8|15502.2|15500.2|15501.8|15499.8|4
1631779630000|2021-09-16 08:07:10|15501.7|15499.7|15499.1|15497.1|15501.7|15499.7|15499.1|15497.1|35
1631779640000|2021-09-16 08:07:20|15499.2|15497.2|15499.7|15497.7|15499.7|15497.7|15499|15497|8
1631779650000|2021-09-16 08:07:30|15499.8|15497.8|15499.8|15497.8|15500.1|15498.1|15499.7|15497.7|1
1631779660000|2021-09-16 08:07:40|15500|15498|15500.6|15498.6|15500.8|15498.8|15500|15498|16
1631779670000|2021-09-16 08:07:50|15500.7|15498.7|15499.8|15497.8|15500.8|15498.8|15499.8|15497.8|8
1631779680000|2021-09-16 08:08:00|15500|15498|15500.1|15498.1|15500.1|15498.1|15499.8|15497.8|1
1631779690000|2021-09-16 08:08:10|15500.2|15498.2|15500.3|15498.3|15500.5|15498.5|15500.2|15498.2|2
1631779700000|2021-09-16 08:08:20|15500.2|15498.2|15499.8|15497.8|15500.2|15498.2|15499.8|15497.8|2
1631779710000|2021-09-16 08:08:30|15500|15498|15499|15497|15500|15498|15499|15497|6
1631779720000|2021-09-16 08:08:40|15498.8|15496.8|15498.7|15496.7|15498.8|15496.8|15498.6|15496.6|14
1631779730000|2021-09-16 08:08:50|15498.6|15496.6|15498.5|15496.5|15498.7|15496.7|15498.3|15496.3|9
1631779740000|2021-09-16 08:09:00|15498.3|15496.3|15498.7|15496.7|15498.7|15496.7|15498.1|15496.1|10
1631779750000|2021-09-16 08:09:10|15498.5|15496.5|15498.7|15496.7|15498.8|15496.8|15498.5|15496.5|2
1631779760000|2021-09-16 08:09:20|15498.6|15496.6|15500.7|15498.7|15501.1|15499.1|15498.6|15496.6|9
1631779770000|2021-09-16 08:09:30|15500.6|15498.6|15500.8|15498.8|15500.8|15498.8|15500.3|15498.3|8
1631779780000|2021-09-16 08:09:40|15501|15499|15500.5|15498.5|15501|15499|15500.3|15498.3|0
1631779790000|2021-09-16 08:09:50|15500.6|15498.6|15500.8|15498.8|15501|15499|15500.6|15498.6|0
1631779800000|2021-09-16 08:10:00|15500.7|15498.7|15500.5|15498.5|15500.8|15498.8|15500.5|15498.5|12
1631779820000|2021-09-16 08:10:20|15500.6|15498.6|15500.8|15498.8|15501.3|15499.3|15500.5|15498.5|14
1631779830000|2021-09-16 08:10:30|15501|15499|15500.6|15498.6|15501|15499|15500.5|15498.5|3
1631779840000|2021-09-16 08:10:40|15500.5|15498.5|15500.3|15498.3|15500.6|15498.6|15500.2|15498.2|1
1631779850000|2021-09-16 08:10:50|15500.2|15498.2|15499.7|15497.7|15500.2|15498.2|15499.2|15497.2|6
1631779860000|2021-09-16 08:11:00|15499.6|15497.6|15500|15498|15500.1|15498.1|15499.6|15497.6|2
1631779870000|2021-09-16 08:11:10|15500.1|15498.1|15499.6|15497.6|15500.2|15498.2|15499.6|15497.6|8
1631779880000|2021-09-16 08:11:20|15499.5|15497.5|15499.6|15497.6|15499.7|15497.7|15499.2|15497.2|11
1631779890000|2021-09-16 08:11:30|15499.7|15497.7|15499.6|15497.6|15499.8|15497.8|15499.6|15497.6|24
1631779900000|2021-09-16 08:11:40|15499.7|15497.7|15500|15498|15500.1|15498.1|15499.2|15497.2|10
1631779910000|2021-09-16 08:11:50|15499.8|15497.8|15499.7|15497.7|15499.8|15497.8|15499.6|15497.6|1
1631779920000|2021-09-16 08:12:00|15499.5|15497.5|15498.5|15496.5|15499.6|15497.6|15498.2|15496.2|4
1631779930000|2021-09-16 08:12:10|15498.6|15496.6|15499.2|15497.2|15499.2|15497.2|15498.5|15496.5|31
1631779940000|2021-09-16 08:12:20|15499.1|15497.1|15499.1|15497.1|15499.2|15497.2|15499.1|15497.1|2
1631779950000|2021-09-16 08:12:30|15499|15497|15499|15497|15499|15497|15498.6|15496.6|2
1631779960000|2021-09-16 08:12:40|15498.8|15496.8|15498.6|15496.6|15499|15497|15498.6|15496.6|1
1631779970000|2021-09-16 08:12:50|15498.5|15496.5|15498|15496|15498.5|15496.5|15497.8|15495.8|43
1631779980000|2021-09-16 08:13:00|15497.6|15495.6|15497|15495|15497.6|15495.6|15497|15495|15
1631779990000|2021-09-16 08:13:10|15496.8|15494.8|15497.1|15495.1|15497.1|15495.1|15496.6|15494.6|20
1631780000000|2021-09-16 08:13:20|15496.8|15494.8|15496.6|15494.6|15496.8|15494.8|15496.3|15494.3|5
1631780010000|2021-09-16 08:13:30|15496.5|15494.5|15496.6|15494.6|15497.2|15495.2|15496.3|15494.3|7
1631780020000|2021-09-16 08:13:40|15496.5|15494.5|15496.6|15494.6|15497|15495|15496.1|15494.1|12
1631780030000|2021-09-16 08:13:50|15496.7|15494.7|15496|15494|15496.7|15494.7|15495.6|15493.6|8
1631780040000|2021-09-16 08:14:00|15495.8|15493.8|15496.3|15494.3|15496.3|15494.3|15495.7|15493.7|5
1631780050000|2021-09-16 08:14:10|15495.8|15493.8|15496.6|15494.6|15496.7|15494.7|15495.8|15493.8|15
1631780060000|2021-09-16 08:14:20|15496.5|15494.5|15496|15494|15496.7|15494.7|15496|15494|38
1631780070000|2021-09-16 08:14:30|15495.8|15493.8|15496.5|15494.5|15496.5|15494.5|15495.8|15493.8|10
1631780080000|2021-09-16 08:14:40|15496.6|15494.6|15496.1|15494.1|15496.6|15494.6|15496|15494|6
1631780090000|2021-09-16 08:14:50|15496|15494|15494.6|15492.6|15496|15494|15494.6|15492.6|10
1631780100000|2021-09-16 08:15:00|15494.3|15492.3|15494.1|15492.1|15494.5|15492.5|15493.6|15491.6|17
1631780110000|2021-09-16 08:15:10|15494.6|15492.6|15495.5|15493.5|15495.6|15493.6|15494.6|15492.6|5
1631780120000|2021-09-16 08:15:20|15495.3|15493.3|15494.3|15492.3|15495.3|15493.3|15494.3|15492.3|26
1631780130000|2021-09-16 08:15:30|15494.5|15492.5|15491.2|15489.2|15494.5|15492.5|15491.1|15489.1|69
1631780140000|2021-09-16 08:15:40|15491.3|15489.3|15491.3|15489.3|15491.7|15489.7|15491.3|15489.3|6
1631780150000|2021-09-16 08:15:50|15491.2|15489.2|15490.8|15488.8|15491.2|15489.2|15490.1|15488.1|86
1631780160000|2021-09-16 08:16:00|15491|15489|15489.1|15487.1|15491|15489|15489.1|15487.1|23
1631780170000|2021-09-16 08:16:10|15489.5|15487.5|15487.6|15485.6|15489.5|15487.5|15487.3|15485.3|57
1631780180000|2021-09-16 08:16:20|15487.7|15485.7|15489.5|15487.5|15490.6|15488.6|15487.6|15485.6|69
1631780190000|2021-09-16 08:16:30|15489.3|15487.3|15490.3|15488.3|15490.3|15488.3|15489.1|15487.1|25
1631780200000|2021-09-16 08:16:40|15490.6|15488.6|15490.3|15488.3|15491.2|15489.2|15490|15488|33
1631780210000|2021-09-16 08:16:50|15490.6|15488.6|15490.7|15488.7|15490.8|15488.8|15490.2|15488.2|4
1631780220000|2021-09-16 08:17:00|15490.6|15488.6|15491|15489|15491.1|15489.1|15490.1|15488.1|15
1631780230000|2021-09-16 08:17:10|15491.1|15489.1|15490.5|15488.5|15491.1|15489.1|15490.3|15488.3|7
1631780240000|2021-09-16 08:17:20|15490.6|15488.6|15491.1|15489.1|15491.2|15489.2|15490.5|15488.5|4
1631780250000|2021-09-16 08:17:30|15491|15489|15492|15490|15492.1|15490.1|15491|15489|25
1631780260000|2021-09-16 08:17:40|15491.8|15489.8|15493.8|15491.8|15494.2|15492.2|15491.8|15489.8|23
1631780270000|2021-09-16 08:17:50|15493.7|15491.7|15493.2|15491.2|15494.5|15492.5|15493.2|15491.2|20
1631780280000|2021-09-16 08:18:00|15493.6|15491.6|15493.6|15491.6|15494|15492|15492.8|15490.8|13
1631780290000|2021-09-16 08:18:10|15493.5|15491.5|15491.2|15489.2|15494|15492|15490.8|15488.8|25
1631780300000|2021-09-16 08:18:20|15491.1|15489.1|15491.6|15489.6|15491.8|15489.8|15491.1|15489.1|1
1631780310000|2021-09-16 08:18:30|15491.7|15489.7|15491.8|15489.8|15492.1|15490.1|15491.3|15489.3|6
1631780320000|2021-09-16 08:18:40|15491.7|15489.7|15492.1|15490.1|15492.1|15490.1|15491.6|15489.6|5
1631780330000|2021-09-16 08:18:50|15492.2|15490.2|15492.7|15490.7|15493.2|15491.2|15492.2|15490.2|11
1631780340000|2021-09-16 08:19:00|15492.8|15490.8|15493.1|15491.1|15493.7|15491.7|15492.8|15490.8|4
1631780350000|2021-09-16 08:19:10|15492.8|15490.8|15491.8|15489.8|15492.8|15490.8|15491.8|15489.8|3
1631780360000|2021-09-16 08:19:20|15491.7|15489.7|15491.3|15489.3|15491.8|15489.8|15491.2|15489.2|7
1631780370000|2021-09-16 08:19:30|15491.5|15489.5|15492.7|15490.7|15493|15491|15491.5|15489.5|4
1631780380000|2021-09-16 08:19:40|15492.8|15490.8|15491.6|15489.6|15492.8|15490.8|15491.6|15489.6|7
1631780390000|2021-09-16 08:19:50|15491.3|15489.3|15491.3|15489.3|15491.5|15489.5|15490.8|15488.8|18
1631780400000|2021-09-16 08:20:00|15491.2|15489.2|15492.2|15490.2|15492.3|15490.3|15490.5|15488.5|15
1631780410000|2021-09-16 08:20:10|15492.1|15490.1|15491.6|15489.6|15492.3|15490.3|15491.5|15489.5|12
1631780420000|2021-09-16 08:20:20|15491.2|15489.2|15491|15489|15491.6|15489.6|15490.8|15488.8|14
1631780430000|2021-09-16 08:20:30|15490.6|15488.6|15490.2|15488.2|15490.8|15488.8|15490.2|15488.2|8
1631780440000|2021-09-16 08:20:40|15490.1|15488.1|15490.5|15488.5|15490.6|15488.6|15490|15488|9
1631780450000|2021-09-16 08:20:50|15490|15488|15489.6|15487.6|15490|15488|15489.2|15487.2|10
1631780460000|2021-09-16 08:21:00|15489.5|15487.5|15491|15489|15491.2|15489.2|15489.5|15487.5|15
1631780470000|2021-09-16 08:21:10|15490.5|15488.5|15490.6|15488.6|15490.6|15488.6|15490.3|15488.3|7
1631780480000|2021-09-16 08:21:20|15490.5|15488.5|15490.8|15488.8|15490.8|15488.8|15490|15488|14
1631780490000|2021-09-16 08:21:30|15490.6|15488.6|15490|15488|15490.6|15488.6|15489.6|15487.6|8
1631780500000|2021-09-16 08:21:40|15489.8|15487.8|15489.1|15487.1|15489.8|15487.8|15489|15487|11
1631780510000|2021-09-16 08:21:50|15490.1|15488.1|15489.8|15487.8|15490.1|15488.1|15489.3|15487.3|12
1631780520000|2021-09-16 08:22:00|15489.7|15487.7|15489.5|15487.5|15490.8|15488.8|15489.3|15487.3|14
1631780530000|2021-09-16 08:22:10|15489.6|15487.6|15489.6|15487.6|15489.7|15487.7|15489.3|15487.3|1
1631780540000|2021-09-16 08:22:20|15489.5|15487.5|15490.1|15488.1|15490.1|15488.1|15489.5|15487.5|4
1631780550000|2021-09-16 08:22:30|15490|15488|15490.5|15488.5|15490.8|15488.8|15489.8|15487.8|5
1631780560000|2021-09-16 08:22:40|15490.3|15488.3|15491.6|15489.6|15491.6|15489.6|15490.3|15488.3|15
1631780570000|2021-09-16 08:22:50|15491.7|15489.7|15491.2|15489.2|15491.8|15489.8|15491.2|15489.2|12
1631780580000|2021-09-16 08:23:00|15491.3|15489.3|15490.6|15488.6|15491.3|15489.3|15490.6|15488.6|19
1631780590000|2021-09-16 08:23:10|15490.7|15488.7|15490|15488|15490.7|15488.7|15490|15488|5
1631780600000|2021-09-16 08:23:20|15489.8|15487.8|15488.6|15486.6|15490|15488|15488.6|15486.6|39
1631780610000|2021-09-16 08:23:30|15488.5|15486.5|15487.3|15485.3|15488.5|15486.5|15487.3|15485.3|12
1631780620000|2021-09-16 08:23:40|15487.5|15485.5|15487.8|15485.8|15488|15486|15487.2|15485.2|13
1631780630000|2021-09-16 08:23:50|15487.7|15485.7|15488.8|15486.8|15489.1|15487.1|15487.7|15485.7|13
1631780640000|2021-09-16 08:24:00|15488.7|15486.7|15489|15487|15489.1|15487.1|15488.6|15486.6|8
1631780650000|2021-09-16 08:24:10|15488.8|15486.8|15488.3|15486.3|15489|15487|15488.2|15486.2|1
1631780660000|2021-09-16 08:24:20|15488.2|15486.2|15488.3|15486.3|15488.7|15486.7|15488.2|15486.2|13
1631780670000|2021-09-16 08:24:30|15488.2|15486.2|15488.1|15486.1|15488.2|15486.2|15487.8|15485.8|12
1631780680000|2021-09-16 08:24:40|15488|15486|15487.3|15485.3|15488|15486|15486.7|15484.7|27
1631780690000|2021-09-16 08:24:50|15487|15485|15484.3|15482.3|15487|15485|15484.1|15482.1|46
1631780700000|2021-09-16 08:25:00|15484.5|15482.5|15483.2|15481.2|15484.5|15482.5|15482.7|15480.7|59
1631780710000|2021-09-16 08:25:10|15483.3|15481.3|15483.8|15481.8|15484.1|15482.1|15483.3|15481.3|11
1631780720000|2021-09-16 08:25:20|15483.7|15481.7|15483.8|15481.8|15484.1|15482.1|15483.5|15481.5|15
1631780730000|2021-09-16 08:25:30|15483.7|15481.7|15482.6|15480.6|15483.7|15481.7|15482.6|15480.6|19
1631780740000|2021-09-16 08:25:40|15482.7|15480.7|15483.3|15481.3|15483.7|15481.7|15482.5|15480.5|13
1631780750000|2021-09-16 08:25:50|15483.5|15481.5|15483.8|15481.8|15484|15482|15483|15481|17
1631780760000|2021-09-16 08:26:00|15483.6|15481.6|15483.8|15481.8|15484.8|15482.8|15483.1|15481.1|24
1631780770000|2021-09-16 08:26:10|15483.7|15481.7|15483|15481|15483.7|15481.7|15483|15481|6
1631780780000|2021-09-16 08:26:20|15482.8|15480.8|15485.6|15483.6|15485.6|15483.6|15482.5|15480.5|28
1631780790000|2021-09-16 08:26:30|15485.7|15483.7|15485.1|15483.1|15485.7|15483.7|15485.1|15483.1|14
1631780800000|2021-09-16 08:26:40|15485|15483|15483.8|15481.8|15485|15483|15483.7|15481.7|35
1631780810000|2021-09-16 08:26:50|15484|15482|15483.5|15481.5|15484.1|15482.1|15483.2|15481.2|4
1631780820000|2021-09-16 08:27:00|15483.3|15481.3|15483.2|15481.2|15483.3|15481.3|15482.8|15480.8|5
1631780830000|2021-09-16 08:27:10|15483|15481|15482.6|15480.6|15483.3|15481.3|15482.6|15480.6|10
1631780840000|2021-09-16 08:27:20|15482.7|15480.7|15483.3|15481.3|15483.3|15481.3|15482.2|15480.2|8
1631780850000|2021-09-16 08:27:30|15483.5|15481.5|15483.1|15481.1|15484.5|15482.5|15483.1|15481.1|16
1631780860000|2021-09-16 08:27:40|15483|15481|15483.3|15481.3|15483.3|15481.3|15482.7|15480.7|5
1631780870000|2021-09-16 08:27:50|15483.2|15481.2|15483.8|15481.8|15484.1|15482.1|15483.2|15481.2|5
1631780880000|2021-09-16 08:28:00|15483.7|15481.7|15484.6|15482.6|15484.7|15482.7|15483.1|15481.1|5
1631780890000|2021-09-16 08:28:10|15484.5|15482.5|15484.7|15482.7|15484.7|15482.7|15484.1|15482.1|6
1631780900000|2021-09-16 08:28:20|15484.8|15482.8|15483.5|15481.5|15485.3|15483.3|15483|15481|25
1631780910000|2021-09-16 08:28:30|15483.6|15481.6|15484.6|15482.6|15484.6|15482.6|15483.6|15481.6|3
1631780920000|2021-09-16 08:28:40|15484.7|15482.7|15484.8|15482.8|15484.8|15482.8|15484.7|15482.7|8
1631780930000|2021-09-16 08:28:50|15485.1|15483.1|15485.3|15483.3|15485.6|15483.6|15485|15483|13
1631780940000|2021-09-16 08:29:00|15485.2|15483.2|15486.5|15484.5|15486.5|15484.5|15485.2|15483.2|19
1631780950000|2021-09-16 08:29:10|15486.3|15484.3|15486.6|15484.6|15486.7|15484.7|15486.1|15484.1|9
1631780960000|2021-09-16 08:29:20|15486.5|15484.5|15486|15484|15486.6|15484.6|15485.8|15483.8|7
1631780970000|2021-09-16 08:29:30|15485.8|15483.8|15486.1|15484.1|15486.2|15484.2|15485.8|15483.8|1
1631780980000|2021-09-16 08:29:40|15486.2|15484.2|15486.3|15484.3|15487.1|15485.1|15486.2|15484.2|11
1631780990000|2021-09-16 08:29:50|15486.5|15484.5|15486.7|15484.7|15486.7|15484.7|15486.1|15484.1|5
1631781000000|2021-09-16 08:30:00|15487.1|15485.1|15487|15485|15487.1|15485.1|15486.1|15484.1|12
1631781010000|2021-09-16 08:30:10|15487.1|15485.1|15486.2|15484.2|15487.1|15485.1|15486.2|15484.2|7
1631781020000|2021-09-16 08:30:20|15486.3|15484.3|15486.8|15484.8|15487|15485|15486.2|15484.2|5
1631781030000|2021-09-16 08:30:30|15486.5|15484.5|15485.6|15483.6|15486.5|15484.5|15485.1|15483.1|21
1631781040000|2021-09-16 08:30:40|15485.8|15483.8|15483.6|15481.6|15486.2|15484.2|15483.6|15481.6|72
1631781050000|2021-09-16 08:30:50|15483.3|15481.3|15482.6|15480.6|15483.3|15481.3|15482.1|15480.1|32
1631781060000|2021-09-16 08:31:00|15482.7|15480.7|15482.3|15480.3|15483.2|15481.2|15482.2|15480.2|22
1631781070000|2021-09-16 08:31:10|15482.2|15480.2|15482.6|15480.6|15482.6|15480.6|15482.2|15480.2|6
1631781080000|2021-09-16 08:31:20|15482.7|15480.7|15483.1|15481.1|15483.1|15481.1|15482.7|15480.7|3
1631781090000|2021-09-16 08:31:30|15483.2|15481.2|15483.5|15481.5|15484.8|15482.8|15483.1|15481.1|16
1631781100000|2021-09-16 08:31:40|15483.6|15481.6|15484.3|15482.3|15484.5|15482.5|15483.6|15481.6|8
1631781110000|2021-09-16 08:31:50|15484.5|15482.5|15484.8|15482.8|15484.8|15482.8|15484.5|15482.5|20
1631781120000|2021-09-16 08:32:00|15484.7|15482.7|15484.8|15482.8|15485|15483|15484.7|15482.7|2
1631781130000|2021-09-16 08:32:10|15485.3|15483.3|15487.2|15485.2|15487.2|15485.2|15485.3|15483.3|18
1631781140000|2021-09-16 08:32:20|15487.5|15485.5|15488.3|15486.3|15488.6|15486.6|15486.6|15484.6|34
1631781150000|2021-09-16 08:32:30|15488.2|15486.2|15487.3|15485.3|15488.3|15486.3|15487|15485|9
1631781160000|2021-09-16 08:32:40|15487.2|15485.2|15486.8|15484.8|15487.2|15485.2|15486.7|15484.7|5
1631781170000|2021-09-16 08:32:50|15486.7|15484.7|15484.7|15482.7|15486.7|15484.7|15484.5|15482.5|11
1631781180000|2021-09-16 08:33:00|15484.6|15482.6|15484.5|15482.5|15484.8|15482.8|15484|15482|14
1631781190000|2021-09-16 08:33:10|15484.3|15482.3|15484.3|15482.3|15484.6|15482.6|15484.1|15482.1|3
1631781200000|2021-09-16 08:33:20|15484.2|15482.2|15483.6|15481.6|15484.3|15482.3|15483.3|15481.3|9
1631781210000|2021-09-16 08:33:30|15483.7|15481.7|15482.3|15480.3|15483.8|15481.8|15482.2|15480.2|20
1631781220000|2021-09-16 08:33:40|15482.5|15480.5|15482|15480|15482.6|15480.6|15481.8|15479.8|13
1631781230000|2021-09-16 08:33:50|15482.5|15480.5|15482.2|15480.2|15482.6|15480.6|15482.1|15480.1|2
1631781240000|2021-09-16 08:34:00|15482.3|15480.3|15482.5|15480.5|15482.5|15480.5|15482.1|15480.1|3
1631781250000|2021-09-16 08:34:10|15483.2|15481.2|15482.1|15480.1|15483.3|15481.3|15482.1|15480.1|24
1631781260000|2021-09-16 08:34:20|15482|15480|15481.8|15479.8|15482.5|15480.5|15481.8|15479.8|7
1631781270000|2021-09-16 08:34:30|15482.3|15480.3|15482.3|15480.3|15483.3|15481.3|15481.8|15479.8|12
1631781280000|2021-09-16 08:34:40|15482.5|15480.5|15482.8|15480.8|15483.5|15481.5|15482.5|15480.5|8
1631781290000|2021-09-16 08:34:50|15482.7|15480.7|15483.3|15481.3|15483.5|15481.5|15482.7|15480.7|10
1631781300000|2021-09-16 08:35:00|15483.5|15481.5|15483|15481|15483.6|15481.6|15483|15481|5
1631781310000|2021-09-16 08:35:10|15482.8|15480.8|15483|15481|15483|15481|15482.6|15480.6|1
1631781320000|2021-09-16 08:35:20|15482.8|15480.8|15483.8|15481.8|15484.1|15482.1|15482.7|15480.7|11
1631781330000|2021-09-16 08:35:30|15483.7|15481.7|15479.8|15477.8|15483.7|15481.7|15479.8|15477.8|122
1631781340000|2021-09-16 08:35:40|15480.1|15478.1|15480.5|15478.5|15481|15479|15480|15478|7
1631781350000|2021-09-16 08:35:50|15480.3|15478.3|15481.5|15479.5|15481.6|15479.6|15479.8|15477.8|9
1631781360000|2021-09-16 08:36:00|15481.3|15479.3|15481.3|15479.3|15481.5|15479.5|15481|15479|4
1631781370000|2021-09-16 08:36:10|15481.8|15479.8|15482.1|15480.1|15482.2|15480.2|15481.8|15479.8|7
1631781380000|2021-09-16 08:36:20|15482|15480|15481.1|15479.1|15482|15480|15481.1|15479.1|7
1631781390000|2021-09-16 08:36:30|15481|15479|15481.5|15479.5|15481.7|15479.7|15480.8|15478.8|5
1631781400000|2021-09-16 08:36:40|15481.3|15479.3|15480.7|15478.7|15481.3|15479.3|15480.7|15478.7|3
1631781410000|2021-09-16 08:36:50|15480.6|15478.6|15480.5|15478.5|15480.7|15478.7|15480.3|15478.3|0
1631781420000|2021-09-16 08:37:00|15480.3|15478.3|15479|15477|15480.3|15478.3|15478.6|15476.6|33
1631781430000|2021-09-16 08:37:10|15478.8|15476.8|15478.6|15476.6|15479|15477|15478.2|15476.2|12
1631781440000|2021-09-16 08:37:20|15478.7|15476.7|15478.7|15476.7|15478.8|15476.8|15478.6|15476.6|8
1631781450000|2021-09-16 08:37:30|15479.2|15477.2|15478.3|15476.3|15479.8|15477.8|15477.7|15475.7|25
1631781460000|2021-09-16 08:37:40|15478.5|15476.5|15477.8|15475.8|15479.6|15477.6|15477.6|15475.6|31
1631781470000|2021-09-16 08:37:50|15478|15476|15477.6|15475.6|15478.5|15476.5|15477.6|15475.6|8
1631781480000|2021-09-16 08:38:00|15477.1|15475.1|15478.6|15476.6|15478.6|15476.6|15477.1|15475.1|36
1631781490000|2021-09-16 08:38:10|15478.5|15476.5|15480|15478|15480|15478|15478.3|15476.3|15
1631781500000|2021-09-16 08:38:20|15480.5|15478.5|15480.7|15478.7|15481.3|15479.3|15480.5|15478.5|9
1631781510000|2021-09-16 08:38:30|15480.8|15478.8|15482.5|15480.5|15482.5|15480.5|15480.8|15478.8|13
1631781520000|2021-09-16 08:38:40|15482.3|15480.3|15481.3|15479.3|15482.3|15480.3|15481.3|15479.3|33
1631781530000|2021-09-16 08:38:50|15481.2|15479.2|15480.7|15478.7|15481.2|15479.2|15480.3|15478.3|2
1631781540000|2021-09-16 08:39:00|15480.8|15478.8|15482.8|15480.8|15483.1|15481.1|15480.8|15478.8|20
1631781550000|2021-09-16 08:39:10|15482.7|15480.7|15482.8|15480.8|15483.3|15481.3|15482.6|15480.6|13
1631781560000|2021-09-16 08:39:20|15482.6|15480.6|15483.6|15481.6|15483.8|15481.8|15482.5|15480.5|15
1631781570000|2021-09-16 08:39:30|15484|15482|15484.6|15482.6|15485.1|15483.1|15483.8|15481.8|28
1631781580000|2021-09-16 08:39:40|15484.7|15482.7|15484.7|15482.7|15484.7|15482.7|15484.1|15482.1|4
1631781590000|2021-09-16 08:39:50|15484.8|15482.8|15484.6|15482.6|15484.8|15482.8|15484.5|15482.5|1
1631781600000|2021-09-16 08:40:00|15484.5|15482.5|15485.1|15483.1|15485.1|15483.1|15484.5|15482.5|11
1631781610000|2021-09-16 08:40:10|15484.8|15482.8|15484.7|15482.7|15484.8|15482.8|15484.6|15482.6|30
1631781620000|2021-09-16 08:40:20|15484.6|15482.6|15484.6|15482.6|15484.6|15482.6|15483.7|15481.7|11
1631781630000|2021-09-16 08:40:30|15484.5|15482.5|15485.3|15483.3|15485.3|15483.3|15484.1|15482.1|13
1631781640000|2021-09-16 08:40:40|15485.2|15483.2|15486.1|15484.1|15486.1|15484.1|15485.2|15483.2|21
1631781650000|2021-09-16 08:40:50|15485.7|15483.7|15485.6|15483.6|15486|15484|15485.3|15483.3|12
1631781660000|2021-09-16 08:41:00|15485.5|15483.5|15485.6|15483.6|15485.7|15483.7|15485.1|15483.1|10
1631781670000|2021-09-16 08:41:10|15485.5|15483.5|15485.5|15483.5|15485.7|15483.7|15485.2|15483.2|7
1631781680000|2021-09-16 08:41:20|15485.6|15483.6|15485.7|15483.7|15485.7|15483.7|15485.3|15483.3|4
1631781690000|2021-09-16 08:41:30|15485.6|15483.6|15486|15484|15486.2|15484.2|15485.5|15483.5|13
1631781700000|2021-09-16 08:41:40|15486.1|15484.1|15486.5|15484.5|15486.6|15484.6|15486|15484|20
1631781710000|2021-09-16 08:41:50|15486.3|15484.3|15486.8|15484.8|15487|15485|15486.3|15484.3|16
1631781720000|2021-09-16 08:42:00|15486.7|15484.7|15486.3|15484.3|15486.7|15484.7|15485.7|15483.7|19
1631781730000|2021-09-16 08:42:10|15486.5|15484.5|15487.2|15485.2|15487.3|15485.3|15486.5|15484.5|12
1631781740000|2021-09-16 08:42:20|15487.1|15485.1|15486.8|15484.8|15487.1|15485.1|15486.7|15484.7|4
1631781750000|2021-09-16 08:42:30|15486.7|15484.7|15486.5|15484.5|15486.8|15484.8|15486.3|15484.3|6
1631781760000|2021-09-16 08:42:40|15486.3|15484.3|15487.2|15485.2|15487.2|15485.2|15486.3|15484.3|16
1631781770000|2021-09-16 08:42:50|15487.3|15485.3|15487.3|15485.3|15487.5|15485.5|15487|15485|18
1631781780000|2021-09-16 08:43:00|15487.1|15485.1|15486.6|15484.6|15487.1|15485.1|15486.6|15484.6|10
1631781790000|2021-09-16 08:43:10|15486.7|15484.7|15486.7|15484.7|15486.7|15484.7|15486.5|15484.5|1
1631781800000|2021-09-16 08:43:20|15486.8|15484.8|15488.6|15486.6|15488.7|15486.7|15486.8|15484.8|32
1631781810000|2021-09-16 08:43:30|15488.5|15486.5|15488.8|15486.8|15488.8|15486.8|15488.5|15486.5|2
1631781820000|2021-09-16 08:43:40|15488.6|15486.6|15487.6|15485.6|15488.6|15486.6|15487.6|15485.6|10
1631781830000|2021-09-16 08:43:50|15487.5|15485.5|15488.3|15486.3|15488.3|15486.3|15487.5|15485.5|5
1631781840000|2021-09-16 08:44:00|15488.2|15486.2|15488|15486|15488.2|15486.2|15487.3|15485.3|12
1631781850000|2021-09-16 08:44:10|15488.1|15486.1|15487.3|15485.3|15488.3|15486.3|15487.3|15485.3|12
1631781860000|2021-09-16 08:44:20|15487.5|15485.5|15488|15486|15488|15486|15487.5|15485.5|5
1631781870000|2021-09-16 08:44:30|15488.1|15486.1|15487.8|15485.8|15488.1|15486.1|15487.8|15485.8|3
1631781880000|2021-09-16 08:44:40|15488|15486|15488.2|15486.2|15488.2|15486.2|15488|15486|3
1631781890000|2021-09-16 08:44:50|15488.1|15486.1|15488.6|15486.6|15488.6|15486.6|15488.1|15486.1|1
1631781900000|2021-09-16 08:45:00|15488.7|15486.7|15491.1|15489.1|15491.1|15489.1|15488.6|15486.6|60
1631781910000|2021-09-16 08:45:10|15490.8|15488.8|15491.2|15489.2|15492|15490|15490.8|15488.8|40
1631781920000|2021-09-16 08:45:20|15491.1|15489.1|15491.2|15489.2|15492.6|15490.6|15490.7|15488.7|87
1631781930000|2021-09-16 08:45:30|15491.3|15489.3|15491.2|15489.2|15491.7|15489.7|15491.2|15489.2|8
1631781940000|2021-09-16 08:45:40|15491.6|15489.6|15491.2|15489.2|15491.6|15489.6|15491.1|15489.1|9
1631781950000|2021-09-16 08:45:50|15491.3|15489.3|15491.3|15489.3|15491.6|15489.6|15491.3|15489.3|2
1631781960000|2021-09-16 08:46:00|15491.5|15489.5|15491.2|15489.2|15491.6|15489.6|15491.2|15489.2|8
1631781970000|2021-09-16 08:46:10|15491.3|15489.3|15492.2|15490.2|15492.5|15490.5|15491.2|15489.2|9
1631781980000|2021-09-16 08:46:20|15492.3|15490.3|15491.8|15489.8|15492.3|15490.3|15491.8|15489.8|7
1631781990000|2021-09-16 08:46:30|15492|15490|15492.2|15490.2|15492.5|15490.5|15492|15490|9
1631782000000|2021-09-16 08:46:40|15492.3|15490.3|15491.7|15489.7|15492.3|15490.3|15491.2|15489.2|10
1631782010000|2021-09-16 08:46:50|15491.6|15489.6|15490|15488|15491.6|15489.6|15490|15488|4
1631782020000|2021-09-16 08:47:00|15489.8|15487.8|15488.5|15486.5|15489.8|15487.8|15488.5|15486.5|18
1631782030000|2021-09-16 08:47:10|15488.3|15486.3|15488.5|15486.5|15489|15487|15488.2|15486.2|4
1631782040000|2021-09-16 08:47:20|15488.6|15486.6|15488.8|15486.8|15489.5|15487.5|15488.5|15486.5|6
1631782050000|2021-09-16 08:47:30|15489|15487|15488.5|15486.5|15489.1|15487.1|15488.5|15486.5|4
1631782060000|2021-09-16 08:47:40|15488.3|15486.3|15487.8|15485.8|15488.3|15486.3|15487.7|15485.7|6
1631782070000|2021-09-16 08:47:50|15488|15486|15487.5|15485.5|15488.2|15486.2|15487.5|15485.5|21
1631782080000|2021-09-16 08:48:00|15487.6|15485.6|15487.7|15485.7|15488|15486|15487.3|15485.3|2
1631782090000|2021-09-16 08:48:10|15487.6|15485.6|15487.3|15485.3|15487.8|15485.8|15487.3|15485.3|5
1631782100000|2021-09-16 08:48:20|15487.2|15485.2|15486.2|15484.2|15487.8|15485.8|15486.2|15484.2|18
1631782110000|2021-09-16 08:48:30|15486.1|15484.1|15485.8|15483.8|15486.6|15484.6|15485.8|15483.8|5
1631782120000|2021-09-16 08:48:40|15486|15484|15482.7|15480.7|15486|15484|15482.6|15480.6|53
1631782130000|2021-09-16 08:48:50|15482.8|15480.8|15482.6|15480.6|15483.1|15481.1|15482.5|15480.5|49
1631782140000|2021-09-16 08:49:00|15482.7|15480.7|15481.5|15479.5|15483.1|15481.1|15480.3|15478.3|41
1631782150000|2021-09-16 08:49:10|15481.6|15479.6|15483.8|15481.8|15483.8|15481.8|15481.6|15479.6|9
1631782160000|2021-09-16 08:49:20|15483.7|15481.7|15482.5|15480.5|15483.8|15481.8|15482.5|15480.5|7
1631782170000|2021-09-16 08:49:30|15482.2|15480.2|15482.2|15480.2|15482.5|15480.5|15482.1|15480.1|13
1631782180000|2021-09-16 08:49:40|15482.3|15480.3|15482.5|15480.5|15482.5|15480.5|15481.6|15479.6|23
1631782190000|2021-09-16 08:49:50|15482.6|15480.6|15481.8|15479.8|15482.6|15480.6|15481.8|15479.8|2
1631782200000|2021-09-16 08:50:00|15481.7|15479.7|15480.8|15478.8|15481.7|15479.7|15480.5|15478.5|12
1631782210000|2021-09-16 08:50:10|15481.2|15479.2|15481.1|15479.1|15481.2|15479.2|15480.7|15478.7|9
1631782220000|2021-09-16 08:50:20|15481.3|15479.3|15482.6|15480.6|15483.2|15481.2|15481.2|15479.2|16
1631782230000|2021-09-16 08:50:30|15482.7|15480.7|15483.3|15481.3|15483.6|15481.6|15482.7|15480.7|11
1631782240000|2021-09-16 08:50:40|15483.2|15481.2|15479.7|15477.7|15483.3|15481.3|15479.7|15477.7|48
1631782250000|2021-09-16 08:50:50|15479.3|15477.3|15479.3|15477.3|15479.3|15477.3|15479.1|15477.1|12
1631782260000|2021-09-16 08:51:00|15479.2|15477.2|15478.7|15476.7|15479.2|15477.2|15478.6|15476.6|20
1631782270000|2021-09-16 08:51:10|15478.6|15476.6|15479.1|15477.1|15479.1|15477.1|15478.1|15476.1|19
1631782280000|2021-09-16 08:51:20|15479|15477|15479.1|15477.1|15479.1|15477.1|15478.8|15476.8|8
1631782290000|2021-09-16 08:51:30|15479|15477|15480.3|15478.3|15480.3|15478.3|15479|15477|21
1631782300000|2021-09-16 08:51:40|15480.2|15478.2|15479.7|15477.7|15480.2|15478.2|15479.7|15477.7|5
1631782310000|2021-09-16 08:51:50|15480.1|15478.1|15478.8|15476.8|15480.1|15478.1|15478.8|15476.8|10
1631782320000|2021-09-16 08:52:00|15478.6|15476.6|15477.8|15475.8|15479|15477|15477.8|15475.8|34
1631782330000|2021-09-16 08:52:10|15477.7|15475.7|15479.1|15477.1|15479.1|15477.1|15477.7|15475.7|19
1631782340000|2021-09-16 08:52:20|15479.2|15477.2|15478.7|15476.7|15479.2|15477.2|15478.3|15476.3|5
1631782350000|2021-09-16 08:52:30|15478.8|15476.8|15481|15479|15481|15479|15478.8|15476.8|7
1631782360000|2021-09-16 08:52:40|15480.8|15478.8|15481|15479|15481.7|15479.7|15480.8|15478.8|13
1631782370000|2021-09-16 08:52:50|15481.1|15479.1|15481.1|15479.1|15481.1|15479.1|15481|15479|1
1631782380000|2021-09-16 08:53:00|15481.2|15479.2|15483|15481|15483.2|15481.2|15481.2|15479.2|15
1631782390000|2021-09-16 08:53:10|15482.8|15480.8|15484.6|15482.6|15484.6|15482.6|15482.6|15480.6|30
1631782400000|2021-09-16 08:53:20|15484.2|15482.2|15484.6|15482.6|15484.6|15482.6|15483.8|15481.8|9
1631782410000|2021-09-16 08:53:30|15484.5|15482.5|15484.7|15482.7|15485|15483|15484.5|15482.5|6
1631782420000|2021-09-16 08:53:40|15484.6|15482.6|15484.6|15482.6|15484.7|15482.7|15484.6|15482.6|2
1631782430000|2021-09-16 08:53:50|15484.7|15482.7|15484.6|15482.6|15484.7|15482.7|15484.5|15482.5|3
1631782440000|2021-09-16 08:54:00|15484.5|15482.5|15484.1|15482.1|15485.1|15483.1|15484.1|15482.1|25
1631782450000|2021-09-16 08:54:10|15484.3|15482.3|15480.6|15478.6|15484.3|15482.3|15480.5|15478.5|53
1631782460000|2021-09-16 08:54:20|15480.7|15478.7|15477.8|15475.8|15480.8|15478.8|15477.7|15475.7|59
1631782470000|2021-09-16 08:54:30|15477.7|15475.7|15479.2|15477.2|15479.5|15477.5|15477.7|15475.7|50
1631782480000|2021-09-16 08:54:40|15479|15477|15478.1|15476.1|15479.1|15477.1|15478.1|15476.1|6
1631782490000|2021-09-16 08:54:50|15478|15476|15477.7|15475.7|15478.5|15476.5|15477.5|15475.5|11
1631782500000|2021-09-16 08:55:00|15477.3|15475.3|15476.3|15474.3|15477.3|15475.3|15475.8|15473.8|31
1631782510000|2021-09-16 08:55:10|15476.1|15474.1|15476.8|15474.8|15477|15475|15476.1|15474.1|19
1631782520000|2021-09-16 08:55:20|15476.7|15474.7|15477.1|15475.1|15477.1|15475.1|15476.6|15474.6|1
1631782530000|2021-09-16 08:55:30|15477.2|15475.2|15476.6|15474.6|15477.8|15475.8|15476.6|15474.6|24
1631782540000|2021-09-16 08:55:40|15476.7|15474.7|15477.1|15475.1|15477.3|15475.3|15476.6|15474.6|1
1631782550000|2021-09-16 08:55:50|15477|15475|15477.5|15475.5|15477.8|15475.8|15476.6|15474.6|13
1631782560000|2021-09-16 08:56:00|15477.6|15475.6|15479|15477|15479.1|15477.1|15477.6|15475.6|8
1631782570000|2021-09-16 08:56:10|15479.1|15477.1|15479.3|15477.3|15479.6|15477.6|15478.8|15476.8|33
1631782580000|2021-09-16 08:56:20|15479.2|15477.2|15480.1|15478.1|15480.5|15478.5|15479.2|15477.2|18
1631782590000|2021-09-16 08:56:30|15480|15478|15479|15477|15480|15478|15479|15477|4
1631782600000|2021-09-16 08:56:40|15479.1|15477.1|15479|15477|15479.1|15477.1|15478.6|15476.6|13
1631782610000|2021-09-16 08:56:50|15479.1|15477.1|15480.6|15478.6|15480.6|15478.6|15479.1|15477.1|150
1631782620000|2021-09-16 08:57:00|15480.5|15478.5|15481|15479|15481.1|15479.1|15480.3|15478.3|49
1631782630000|2021-09-16 08:57:10|15481.1|15479.1|15481|15479|15481.1|15479.1|15480.6|15478.6|3
1631782640000|2021-09-16 08:57:20|15481.2|15479.2|15480.7|15478.7|15481.2|15479.2|15480.5|15478.5|5
1631782650000|2021-09-16 08:57:30|15480.8|15478.8|15480.8|15478.8|15481|15479|15480.8|15478.8|5
1631782660000|2021-09-16 08:57:40|15480.6|15478.6|15480.5|15478.5|15480.7|15478.7|15480.5|15478.5|5
1631782670000|2021-09-16 08:57:50|15480.7|15478.7|15481.1|15479.1|15481.1|15479.1|15480.6|15478.6|5
1631782680000|2021-09-16 08:58:00|15481|15479|15480.7|15478.7|15481.1|15479.1|15479.8|15477.8|8
1631782690000|2021-09-16 08:58:10|15480.6|15478.6|15480.5|15478.5|15481.1|15479.1|15480.3|15478.3|20
1631782700000|2021-09-16 08:58:20|15480.3|15478.3|15478.8|15476.8|15480.3|15478.3|15478.3|15476.3|16
1631782710000|2021-09-16 08:58:30|15478.7|15476.7|15479|15477|15479.5|15477.5|15478.5|15476.5|7
1631782720000|2021-09-16 08:58:40|15479.1|15477.1|15479|15477|15479.1|15477.1|15479|15477|1
1631782730000|2021-09-16 08:58:50|15478.5|15476.5|15478.5|15476.5|15479|15477|15478.3|15476.3|6
1631782740000|2021-09-16 08:59:00|15478.2|15476.2|15478.3|15476.3|15478.6|15476.6|15478|15476|9
1631782750000|2021-09-16 08:59:10|15478.2|15476.2|15478.5|15476.5|15478.6|15476.6|15477.8|15475.8|8
1631782760000|2021-09-16 08:59:20|15478.3|15476.3|15478.8|15476.8|15478.8|15476.8|15478.2|15476.2|6
1631782770000|2021-09-16 08:59:30|15479.1|15477.1|15479.6|15477.6|15479.7|15477.7|15479.1|15477.1|7
1631782780000|2021-09-16 08:59:40|15479.5|15477.5|15480.2|15478.2|15480.3|15478.3|15479.5|15477.5|3
1631782790000|2021-09-16 08:59:50|15480.3|15478.3|15479.7|15477.7|15480.3|15478.3|15479.7|15477.7|6
1631782800000|2021-09-16 09:00:00|15479.8|15477.8|15479.2|15477.2|15479.8|15477.8|15479.1|15477.1|10
1631782810000|2021-09-16 09:00:10|15479.8|15477.8|15480|15478|15480.2|15478.2|15479.8|15477.8|5
1631782820000|2021-09-16 09:00:20|15480.1|15478.1|15479.7|15477.7|15480.6|15478.6|15479.7|15477.7|0
1631782830000|2021-09-16 09:00:30|15480.1|15478.1|15479.7|15477.7|15480.6|15478.6|15479.6|15477.6|9
1631782840000|2021-09-16 09:00:40|15479.6|15477.6|15479.6|15477.6|15479.8|15477.8|15479.6|15477.6|0
1631782850000|2021-09-16 09:00:50|15479.7|15477.7|15479.8|15477.8|15479.8|15477.8|15479.7|15477.7|2
1631782860000|2021-09-16 09:01:00|15480.1|15478.1|15478.6|15476.6|15480.1|15478.1|15478.6|15476.6|6
1631782870000|2021-09-16 09:01:10|15478.7|15476.7|15479.6|15477.6|15479.6|15477.6|15478.7|15476.7|5
1631782880000|2021-09-16 09:01:20|15479.8|15477.8|15479.6|15477.6|15479.8|15477.8|15479.5|15477.5|1
1631782890000|2021-09-16 09:01:30|15479.7|15477.7|15478.6|15476.6|15480.1|15478.1|15478.6|15476.6|3
1631782900000|2021-09-16 09:01:40|15478.7|15476.7|15478.6|15476.6|15478.7|15476.7|15478.2|15476.2|4
1631782910000|2021-09-16 09:01:50|15478.2|15476.2|15478.1|15476.1|15478.5|15476.5|15478.1|15476.1|8
1631782920000|2021-09-16 09:02:00|15478.2|15476.2|15479.5|15477.5|15479.6|15477.6|15477.7|15475.7|38
1631782930000|2021-09-16 09:02:10|15479.6|15477.6|15479.7|15477.7|15479.8|15477.8|15479.1|15477.1|6
1631782940000|2021-09-16 09:02:20|15479.8|15477.8|15480.7|15478.7|15480.7|15478.7|15479.6|15477.6|3
1631782950000|2021-09-16 09:02:30|15480.6|15478.6|15480.6|15478.6|15480.6|15478.6|15479.8|15477.8|9
1631782960000|2021-09-16 09:02:40|15480.5|15478.5|15480.6|15478.6|15480.8|15478.8|15480.3|15478.3|6
1631782970000|2021-09-16 09:02:50|15480.5|15478.5|15480.6|15478.6|15480.8|15478.8|15480.3|15478.3|3
1631782980000|2021-09-16 09:03:00|15480.7|15478.7|15480.7|15478.7|15480.8|15478.8|15480.5|15478.5|18
1631782990000|2021-09-16 09:03:10|15481|15479|15480.7|15478.7|15481|15479|15480.7|15478.7|4
1631783000000|2021-09-16 09:03:20|15480.8|15478.8|15481.2|15479.2|15481.2|15479.2|15480.8|15478.8|4
1631783010000|2021-09-16 09:03:30|15481.3|15479.3|15482.3|15480.3|15482.3|15480.3|15481|15479|47
1631783020000|2021-09-16 09:03:40|15482.5|15480.5|15482.2|15480.2|15482.6|15480.6|15482.2|15480.2|6
1631783030000|2021-09-16 09:03:50|15482.3|15480.3|15483|15481|15483|15481|15482.3|15480.3|3
1631783040000|2021-09-16 09:04:00|15483.1|15481.1|15483.1|15481.1|15483.7|15481.7|15483.1|15481.1|10
1631783050000|2021-09-16 09:04:10|15483.2|15481.2|15483|15481|15483.8|15481.8|15483|15481|15
1631783060000|2021-09-16 09:04:20|15483.1|15481.1|15483.3|15481.3|15483.6|15481.6|15483.1|15481.1|2
1631783070000|2021-09-16 09:04:30|15483.2|15481.2|15483.5|15481.5|15483.6|15481.6|15482.8|15480.8|2
1631783080000|2021-09-16 09:04:40|15483.3|15481.3|15482.3|15480.3|15483.3|15481.3|15482.3|15480.3|2
1631783090000|2021-09-16 09:04:50|15482.2|15480.2|15482.6|15480.6|15482.6|15480.6|15482|15480|3
1631783100000|2021-09-16 09:05:00|15483|15481|15482.2|15480.2|15483.2|15481.2|15482.2|15480.2|15
1631783110000|2021-09-16 09:05:10|15482.1|15480.1|15481.1|15479.1|15482.1|15480.1|15480.8|15478.8|8
1631783120000|2021-09-16 09:05:20|15481|15479|15480.8|15478.8|15481.1|15479.1|15480.8|15478.8|2
1631783130000|2021-09-16 09:05:30|15480.7|15478.7|15481.7|15479.7|15482.1|15480.1|15480.7|15478.7|13
1631783140000|2021-09-16 09:05:40|15481.8|15479.8|15481.3|15479.3|15482|15480|15481.2|15479.2|4
1631783150000|2021-09-16 09:05:50|15481.2|15479.2|15480.2|15478.2|15481.2|15479.2|15480.2|15478.2|11
1631783160000|2021-09-16 09:06:00|15480.3|15478.3|15480.2|15478.2|15480.3|15478.3|15480.2|15478.2|1
1631783170000|2021-09-16 09:06:10|15480.3|15478.3|15479.6|15477.6|15480.3|15478.3|15479.2|15477.2|32
1631783180000|2021-09-16 09:06:20|15479.3|15477.3|15479.3|15477.3|15479.6|15477.6|15479.3|15477.3|6
1631783190000|2021-09-16 09:06:30|15479|15477|15480.1|15478.1|15480.1|15478.1|15479|15477|25
1631783200000|2021-09-16 09:06:40|15479.8|15477.8|15479.7|15477.7|15479.8|15477.8|15479.5|15477.5|5
1631783210000|2021-09-16 09:06:50|15479.6|15477.6|15479.6|15477.6|15479.6|15477.6|15479.6|15477.6|1
1631783220000|2021-09-16 09:07:00|15479.5|15477.5|15479.2|15477.2|15479.5|15477.5|15479.2|15477.2|4
1631783230000|2021-09-16 09:07:10|15479.1|15477.1|15478.3|15476.3|15479.1|15477.1|15478.3|15476.3|6
1631783240000|2021-09-16 09:07:20|15478.2|15476.2|15478|15476|15478.2|15476.2|15477.8|15475.8|6
1631783250000|2021-09-16 09:07:30|15478.1|15476.1|15477.3|15475.3|15478.1|15476.1|15477.1|15475.1|17
1631783260000|2021-09-16 09:07:40|15477.2|15475.2|15477.2|15475.2|15477.2|15475.2|15477.1|15475.1|2
1631783270000|2021-09-16 09:07:50|15477.3|15475.3|15477.2|15475.2|15477.5|15475.5|15477.1|15475.1|14
1631783280000|2021-09-16 09:08:00|15477.5|15475.5|15477.1|15475.1|15477.5|15475.5|15477.1|15475.1|1
1631783290000|2021-09-16 09:08:10|15477.2|15475.2|15478.6|15476.6|15479.1|15477.1|15477.2|15475.2|18
1631783300000|2021-09-16 09:08:20|15477.7|15475.7|15477.3|15475.3|15477.7|15475.7|15477.3|15475.3|8
1631783310000|2021-09-16 09:08:30|15477.5|15475.5|15477.5|15475.5|15477.5|15475.5|15477.5|15475.5|5
1631783320000|2021-09-16 09:08:40|15477.1|15475.1|15477.8|15475.8|15478|15476|15477.1|15475.1|8
1631783330000|2021-09-16 09:08:50|15478|15476|15477.8|15475.8|15478|15476|15477.8|15475.8|7
1631783340000|2021-09-16 09:09:00|15477.7|15475.7|15476.7|15474.7|15477.8|15475.8|15476.6|15474.6|16
1631783350000|2021-09-16 09:09:10|15476.6|15474.6|15478.1|15476.1|15478.1|15476.1|15476.1|15474.1|24
1631783360000|2021-09-16 09:09:20|15478.2|15476.2|15479.2|15477.2|15479.2|15477.2|15478.2|15476.2|23
1631783370000|2021-09-16 09:09:30|15479.1|15477.1|15479.1|15477.1|15479.1|15477.1|15479.1|15477.1|1
1631783380000|2021-09-16 09:09:40|15479.2|15477.2|15480.1|15478.1|15480.1|15478.1|15479.2|15477.2|9
1631783390000|2021-09-16 09:09:50|15480.2|15478.2|15478.6|15476.6|15480.8|15478.8|15478.5|15476.5|23
1631783400000|2021-09-16 09:10:00|15478.5|15476.5|15477.8|15475.8|15478.6|15476.6|15477.5|15475.5|7
1631783410000|2021-09-16 09:10:10|15477.6|15475.6|15477.8|15475.8|15477.8|15475.8|15477.6|15475.6|7
1631783420000|2021-09-16 09:10:20|15478|15476|15478|15476|15478.1|15476.1|15477.6|15475.6|6
1631783430000|2021-09-16 09:10:30|15478.1|15476.1|15479.5|15477.5|15479.5|15477.5|15478|15476|11
1631783440000|2021-09-16 09:10:40|15479.6|15477.6|15479.1|15477.1|15480.3|15478.3|15479.1|15477.1|21
1631783450000|2021-09-16 09:10:50|15478.5|15476.5|15480.6|15478.6|15480.6|15478.6|15478.5|15476.5|15
1631783460000|2021-09-16 09:11:00|15480.5|15478.5|15480.3|15478.3|15480.6|15478.6|15480.2|15478.2|1
1631783470000|2021-09-16 09:11:10|15480.5|15478.5|15481|15479|15481.1|15479.1|15480.5|15478.5|7
1631783480000|2021-09-16 09:11:20|15481.1|15479.1|15481.2|15479.2|15482.2|15480.2|15481.1|15479.1|14
1631783490000|2021-09-16 09:11:30|15481.1|15479.1|15482.6|15480.6|15482.6|15480.6|15481.1|15479.1|11
1631783500000|2021-09-16 09:11:40|15482.7|15480.7|15480.1|15478.1|15482.7|15480.7|15480|15478|39
1631783510000|2021-09-16 09:11:50|15480.7|15478.7|15480.8|15478.8|15481.1|15479.1|15480.7|15478.7|3
1631783520000|2021-09-16 09:12:00|15480.7|15478.7|15480.7|15478.7|15480.8|15478.8|15480.5|15478.5|3
1631783530000|2021-09-16 09:12:10|15480.8|15478.8|15481.1|15479.1|15481.1|15479.1|15480.7|15478.7|5
1631783540000|2021-09-16 09:12:20|15481|15479|15481.1|15479.1|15481.3|15479.3|15480.7|15478.7|20
1631783550000|2021-09-16 09:12:30|15481|15479|15481.1|15479.1|15481.1|15479.1|15480.6|15478.6|7
1631783560000|2021-09-16 09:12:40|15480.7|15478.7|15482|15480|15482|15480|15480.7|15478.7|48
1631783570000|2021-09-16 09:12:50|15481.8|15479.8|15481.8|15479.8|15482.1|15480.1|15481.7|15479.7|6
1631783580000|2021-09-16 09:13:00|15482|15480|15481.1|15479.1|15482.5|15480.5|15481.1|15479.1|62
1631783590000|2021-09-16 09:13:10|15481.2|15479.2|15481.7|15479.7|15481.7|15479.7|15480.8|15478.8|9
1631783600000|2021-09-16 09:13:20|15481.6|15479.6|15481.6|15479.6|15482.3|15480.3|15481|15479|16
1631783610000|2021-09-16 09:13:30|15481.7|15479.7|15481.6|15479.6|15482|15480|15481.6|15479.6|4
1631783620000|2021-09-16 09:13:40|15481.7|15479.7|15481.8|15479.8|15482.1|15480.1|15481.7|15479.7|16
1631783630000|2021-09-16 09:13:50|15482.1|15480.1|15482.3|15480.3|15482.3|15480.3|15482.1|15480.1|12
1631783640000|2021-09-16 09:14:00|15482.2|15480.2|15481.8|15479.8|15482.7|15480.7|15481.7|15479.7|22
1631783650000|2021-09-16 09:14:10|15482.5|15480.5|15483|15481|15483|15481|15482.3|15480.3|5
1631783660000|2021-09-16 09:14:20|15483.1|15481.1|15483.1|15481.1|15483.1|15481.1|15483.1|15481.1|6
1631783670000|2021-09-16 09:14:30|15482.8|15480.8|15482.6|15480.6|15482.8|15480.8|15482.5|15480.5|5
1631783680000|2021-09-16 09:14:40|15482.5|15480.5|15483|15481|15483.1|15481.1|15482.5|15480.5|3
1631783690000|2021-09-16 09:14:50|15482.8|15480.8|15482.8|15480.8|15482.8|15480.8|15482.8|15480.8|2
1631783700000|2021-09-16 09:15:00|15482.7|15480.7|15482.2|15480.2|15482.7|15480.7|15482.1|15480.1|5
1631783710000|2021-09-16 09:15:10|15482.6|15480.6|15481.7|15479.7|15482.6|15480.6|15481.7|15479.7|6
1631783720000|2021-09-16 09:15:20|15481.8|15479.8|15482.2|15480.2|15482.5|15480.5|15481.1|15479.1|15
1631783730000|2021-09-16 09:15:30|15482.1|15480.1|15480.6|15478.6|15482.1|15480.1|15480.2|15478.2|9
1631783740000|2021-09-16 09:15:40|15480.3|15478.3|15480.3|15478.3|15480.3|15478.3|15480.2|15478.2|1
1631783750000|2021-09-16 09:15:50|15480.5|15478.5|15480.3|15478.3|15480.6|15478.6|15480.2|15478.2|2
1631783760000|2021-09-16 09:16:00|15480.2|15478.2|15478.1|15476.1|15480.3|15478.3|15478.1|15476.1|22
1631783770000|2021-09-16 09:16:10|15478.2|15476.2|15478.2|15476.2|15478.6|15476.6|15478.1|15476.1|12
1631783780000|2021-09-16 09:16:20|15478.3|15476.3|15478.3|15476.3|15478.5|15476.5|15478.1|15476.1|8
1631783790000|2021-09-16 09:16:30|15478.6|15476.6|15478.8|15476.8|15478.8|15476.8|15478.1|15476.1|7
1631783800000|2021-09-16 09:16:40|15479.2|15477.2|15479.3|15477.3|15479.6|15477.6|15479.2|15477.2|19
1631783810000|2021-09-16 09:16:50|15479.6|15477.6|15480.7|15478.7|15480.7|15478.7|15479.6|15477.6|0
1631783820000|2021-09-16 09:17:00|15479.2|15477.2|15478.3|15476.3|15479.2|15477.2|15478.3|15476.3|25
1631783830000|2021-09-16 09:17:10|15478.2|15476.2|15477.8|15475.8|15478.2|15476.2|15477.6|15475.6|5
1631783840000|2021-09-16 09:17:20|15477.6|15475.6|15477.6|15475.6|15477.7|15475.7|15477.6|15475.6|1
1631783850000|2021-09-16 09:17:30|15477.7|15475.7|15478.3|15476.3|15478.3|15476.3|15477.7|15475.7|4
1631783860000|2021-09-16 09:17:40|15478.2|15476.2|15478.5|15476.5|15478.5|15476.5|15477.8|15475.8|3
1631783870000|2021-09-16 09:17:50|15478.3|15476.3|15479.2|15477.2|15479.3|15477.3|15477.7|15475.7|7
1631783880000|2021-09-16 09:18:00|15480.2|15478.2|15480.1|15478.1|15480.3|15478.3|15478.8|15476.8|11
1631783890000|2021-09-16 09:18:10|15479.8|15477.8|15478.7|15476.7|15479.8|15477.8|15478.6|15476.6|5
1631783900000|2021-09-16 09:18:20|15478.8|15476.8|15478.5|15476.5|15479|15477|15478.5|15476.5|4
1631783910000|2021-09-16 09:18:30|15478.7|15476.7|15478.8|15476.8|15478.8|15476.8|15477.6|15475.6|5
1631783920000|2021-09-16 09:18:40|15479.2|15477.2|15479.7|15477.7|15479.7|15477.7|15479.2|15477.2|1
1631783930000|2021-09-16 09:18:50|15479.6|15477.6|15479.7|15477.7|15479.7|15477.7|15479.3|15477.3|0
1631783940000|2021-09-16 09:19:00|15479.8|15477.8|15479.1|15477.1|15480.1|15478.1|15478.8|15476.8|19
1631783950000|2021-09-16 09:19:10|15479|15477|15480.3|15478.3|15480.3|15478.3|15478.8|15476.8|13
1631783960000|2021-09-16 09:19:20|15480.5|15478.5|15479.5|15477.5|15480.8|15478.8|15479.5|15477.5|15
1631783970000|2021-09-16 09:19:30|15479.7|15477.7|15479.1|15477.1|15479.7|15477.7|15479.1|15477.1|1
1631783980000|2021-09-16 09:19:40|15479.2|15477.2|15479.2|15477.2|15479.5|15477.5|15479.1|15477.1|8
1631783990000|2021-09-16 09:19:50|15479.1|15477.1|15479.1|15477.1|15479.3|15477.3|15478.8|15476.8|3
1631784000000|2021-09-16 09:20:00|15479|15477|15479.1|15477.1|15479.2|15477.2|15478.8|15476.8|8
1631784010000|2021-09-16 09:20:10|15479|15477|15478.3|15476.3|15479|15477|15478.2|15476.2|5
1631784020000|2021-09-16 09:20:20|15478.2|15476.2|15477.6|15475.6|15478.3|15476.3|15477.6|15475.6|6
1631784030000|2021-09-16 09:20:30|15476.5|15474.5|15477.1|15475.1|15477.1|15475.1|15476.3|15474.3|20
1631784040000|2021-09-16 09:20:40|15477.3|15475.3|15477.8|15475.8|15478|15476|15477.2|15475.2|8
1631784050000|2021-09-16 09:20:50|15477.7|15475.7|15477.8|15475.8|15478|15476|15477.6|15475.6|2
1631784060000|2021-09-16 09:21:00|15478|15476|15479.1|15477.1|15479.1|15477.1|15478|15476|3
1631784070000|2021-09-16 09:21:10|15479|15477|15477.8|15475.8|15479|15477|15477.8|15475.8|5
1631784080000|2021-09-16 09:21:20|15477.7|15475.7|15477.5|15475.5|15477.7|15475.7|15477.5|15475.5|0
1631784090000|2021-09-16 09:21:30|15477.3|15475.3|15477.5|15475.5|15477.5|15475.5|15477.3|15475.3|0
1631784100000|2021-09-16 09:21:40|15477.6|15475.6|15477.6|15475.6|15478.6|15476.6|15477.5|15475.5|12
1631784110000|2021-09-16 09:21:50|15478.3|15476.3|15478.5|15476.5|15478.6|15476.6|15478.2|15476.2|2
1631784120000|2021-09-16 09:22:00|15478.6|15476.6|15478.6|15476.6|15478.7|15476.7|15478.3|15476.3|3
1631784130000|2021-09-16 09:22:10|15479.1|15477.1|15479.1|15477.1|15479.1|15477.1|15479|15477|5
1631784140000|2021-09-16 09:22:20|15479|15477|15478.5|15476.5|15479|15477|15478.5|15476.5|11
1631784150000|2021-09-16 09:22:30|15478.3|15476.3|15476.2|15474.2|15478.5|15476.5|15476.2|15474.2|37
1631784160000|2021-09-16 09:22:40|15476.3|15474.3|15475.3|15473.3|15476.3|15474.3|15474.2|15472.2|106
1631784170000|2021-09-16 09:22:50|15475.2|15473.2|15476.5|15474.5|15476.6|15474.6|15474.5|15472.5|91
1631784180000|2021-09-16 09:23:00|15476.3|15474.3|15476.3|15474.3|15476.6|15474.6|15476.2|15474.2|2
1631784190000|2021-09-16 09:23:10|15476.7|15474.7|15477.3|15475.3|15477.3|15475.3|15476.7|15474.7|1
1631784200000|2021-09-16 09:23:20|15477.2|15475.2|15477.1|15475.1|15477.8|15475.8|15477.1|15475.1|6
1631784210000|2021-09-16 09:23:30|15477.2|15475.2|15477.1|15475.1|15477.3|15475.3|15477.1|15475.1|5
1631784220000|2021-09-16 09:23:40|15477.2|15475.2|15477.8|15475.8|15477.8|15475.8|15477.2|15475.2|6
1631784230000|2021-09-16 09:23:50|15478.2|15476.2|15478|15476|15478.6|15476.6|15477.8|15475.8|7
1631784240000|2021-09-16 09:24:00|15477.8|15475.8|15478.7|15476.7|15479.2|15477.2|15477.8|15475.8|8
1631784250000|2021-09-16 09:24:10|15478.6|15476.6|15479.1|15477.1|15479.2|15477.2|15478.6|15476.6|6
1631784260000|2021-09-16 09:24:20|15479.2|15477.2|15479.3|15477.3|15479.3|15477.3|15478.6|15476.6|24
1631784270000|2021-09-16 09:24:30|15479.2|15477.2|15479|15477|15480|15478|15479|15477|7
1631784280000|2021-09-16 09:24:40|15479.1|15477.1|15479.2|15477.2|15479.2|15477.2|15479|15477|2
1631784290000|2021-09-16 09:24:50|15479.3|15477.3|15479.1|15477.1|15479.3|15477.3|15479.1|15477.1|2
1631784300000|2021-09-16 09:25:00|15479.3|15477.3|15479.7|15477.7|15480.1|15478.1|15479.3|15477.3|13
1631784310000|2021-09-16 09:25:10|15479.8|15477.8|15479.8|15477.8|15480|15478|15479.8|15477.8|1
1631784320000|2021-09-16 09:25:20|15480|15478|15479.8|15477.8|15480|15478|15479.8|15477.8|16
1631784330000|2021-09-16 09:25:30|15479.7|15477.7|15479.7|15477.7|15479.7|15477.7|15479.7|15477.7|0
1631784340000|2021-09-16 09:25:40|15479.6|15477.6|15480.1|15478.1|15480.1|15478.1|15479.6|15477.6|7
1631784350000|2021-09-16 09:25:50|15480.3|15478.3|15480.3|15478.3|15480.5|15478.5|15480.1|15478.1|9
1631784360000|2021-09-16 09:26:00|15480.5|15478.5|15479.3|15477.3|15480.5|15478.5|15479.3|15477.3|11
1631784370000|2021-09-16 09:26:10|15479.5|15477.5|15479.3|15477.3|15479.5|15477.5|15479.3|15477.3|1
1631784380000|2021-09-16 09:26:20|15479.5|15477.5|15479.1|15477.1|15479.5|15477.5|15479|15477|4
1631784390000|2021-09-16 09:26:30|15479|15477|15479.1|15477.1|15479.3|15477.3|15479|15477|10
1631784400000|2021-09-16 09:26:40|15479.2|15477.2|15476.5|15474.5|15479.3|15477.3|15476.5|15474.5|15
1631784410000|2021-09-16 09:26:50|15476.6|15474.6|15476.6|15474.6|15476.8|15474.8|15476.6|15474.6|3
1631784420000|2021-09-16 09:27:00|15476.5|15474.5|15476.6|15474.6|15476.6|15474.6|15476.5|15474.5|4
1631784430000|2021-09-16 09:27:10|15476.5|15474.5|15477.5|15475.5|15477.5|15475.5|15476.5|15474.5|1
1631784440000|2021-09-16 09:27:20|15477.3|15475.3|15478|15476|15478.1|15476.1|15477.3|15475.3|3
1631784450000|2021-09-16 09:27:30|15478.1|15476.1|15478.3|15476.3|15478.6|15476.6|15478.1|15476.1|1
1631784460000|2021-09-16 09:27:40|15478.2|15476.2|15478.6|15476.6|15478.7|15476.7|15478.1|15476.1|6
1631784470000|2021-09-16 09:27:50|15478.7|15476.7|15478|15476|15478.8|15476.8|15478|15476|6
1631784480000|2021-09-16 09:28:00|15477.8|15475.8|15478|15476|15478|15476|15477.8|15475.8|4
1631784490000|2021-09-16 09:28:10|15477.8|15475.8|15478.3|15476.3|15478.6|15476.6|15477.8|15475.8|7
1631784500000|2021-09-16 09:28:20|15478.5|15476.5|15478.2|15476.2|15478.5|15476.5|15478.1|15476.1|1
1631784510000|2021-09-16 09:28:30|15478.1|15476.1|15477.8|15475.8|15478.1|15476.1|15477.6|15475.6|5
1631784520000|2021-09-16 09:28:40|15477.7|15475.7|15477.6|15475.6|15478|15476|15477.2|15475.2|47
1631784530000|2021-09-16 09:28:50|15477.7|15475.7|15478.1|15476.1|15478.1|15476.1|15477.7|15475.7|11
1631784540000|2021-09-16 09:29:00|15477.7|15475.7|15477.6|15475.6|15477.8|15475.8|15477.5|15475.5|3
1631784550000|2021-09-16 09:29:10|15477.7|15475.7|15477.6|15475.6|15478|15476|15477.6|15475.6|2
1631784560000|2021-09-16 09:29:20|15476.8|15474.8|15476.8|15474.8|15477.6|15475.6|15476.8|15474.8|8
1631784570000|2021-09-16 09:29:30|15477|15475|15477.5|15475.5|15477.6|15475.6|15477|15475|1
1631784580000|2021-09-16 09:29:40|15477.7|15475.7|15477.8|15475.8|15477.8|15475.8|15477.6|15475.6|16
1631784590000|2021-09-16 09:29:50|15477.7|15475.7|15477.7|15475.7|15478.2|15476.2|15477.7|15475.7|2
1631784600000|2021-09-16 09:30:00|15477.6|15475.6|15477.7|15475.7|15477.7|15475.7|15477|15475|13
1631784610000|2021-09-16 09:30:10|15477.6|15475.6|15476.3|15474.3|15477.7|15475.7|15476.3|15474.3|6
1631784620000|2021-09-16 09:30:20|15476.5|15474.5|15477|15475|15477|15475|15476.3|15474.3|7
1631784630000|2021-09-16 09:30:30|15476.8|15474.8|15476.6|15474.6|15477|15475|15476.6|15474.6|1
1631784640000|2021-09-16 09:30:40|15476.5|15474.5|15476.6|15474.6|15477|15475|15476.2|15474.2|15
1631784650000|2021-09-16 09:30:50|15476.5|15474.5|15476.5|15474.5|15476.6|15474.6|15476.3|15474.3|3
1631784660000|2021-09-16 09:31:00|15476.3|15474.3|15476.1|15474.1|15476.6|15474.6|15476.1|15474.1|4
1631784670000|2021-09-16 09:31:10|15476.3|15474.3|15476.5|15474.5|15476.6|15474.6|15476.3|15474.3|2
1631784680000|2021-09-16 09:31:20|15476.3|15474.3|15475.1|15473.1|15476.5|15474.5|15475.1|15473.1|19
1631784690000|2021-09-16 09:31:30|15475|15473|15474|15472|15475.1|15473.1|15473.5|15471.5|79
1631784700000|2021-09-16 09:31:40|15473.8|15471.8|15473.1|15471.1|15474|15472|15472.1|15470.1|91
1631784710000|2021-09-16 09:31:50|15473.3|15471.3|15474.3|15472.3|15474.6|15472.6|15473.1|15471.1|31
1631784720000|2021-09-16 09:32:00|15474.2|15472.2|15473.1|15471.1|15474.2|15472.2|15472.6|15470.6|38
1631784730000|2021-09-16 09:32:10|15473.2|15471.2|15473.2|15471.2|15473.6|15471.6|15473|15471|3
1631784740000|2021-09-16 09:32:20|15473.3|15471.3|15473.6|15471.6|15473.8|15471.8|15473.3|15471.3|4
1631784750000|2021-09-16 09:32:30|15473.5|15471.5|15474|15472|15474|15472|15473.3|15471.3|21
1631784760000|2021-09-16 09:32:40|15474.1|15472.1|15474.1|15472.1|15474.7|15472.7|15474.1|15472.1|18
1631784770000|2021-09-16 09:32:50|15474|15472|15473.8|15471.8|15474.1|15472.1|15473.8|15471.8|4
1631784780000|2021-09-16 09:33:00|15474|15472|15473.6|15471.6|15474.1|15472.1|15473.2|15471.2|12
1631784790000|2021-09-16 09:33:10|15473.7|15471.7|15474.3|15472.3|15474.6|15472.6|15473.7|15471.7|6
1631784800000|2021-09-16 09:33:20|15474.2|15472.2|15473.6|15471.6|15474.2|15472.2|15473.6|15471.6|5
1631784810000|2021-09-16 09:33:30|15473.7|15471.7|15473.6|15471.6|15473.8|15471.8|15473.6|15471.6|1
1631784820000|2021-09-16 09:33:40|15473.7|15471.7|15474.2|15472.2|15474.2|15472.2|15473.6|15471.6|3
1631784830000|2021-09-16 09:33:50|15474.6|15472.6|15474.7|15472.7|15474.8|15472.8|15474.3|15472.3|13
1631784840000|2021-09-16 09:34:00|15474.8|15472.8|15474.7|15472.7|15474.8|15472.8|15474.6|15472.6|1
1631784850000|2021-09-16 09:34:10|15475|15473|15475.1|15473.1|15475.1|15473.1|15475|15473|3
1631784860000|2021-09-16 09:34:20|15475.2|15473.2|15475.8|15473.8|15476|15474|15475.2|15473.2|29
1631784870000|2021-09-16 09:34:30|15476|15474|15476.2|15474.2|15476.2|15474.2|15475.8|15473.8|5
1631784880000|2021-09-16 09:34:40|15476.3|15474.3|15476.3|15474.3|15476.7|15474.7|15476.3|15474.3|22
1631784890000|2021-09-16 09:34:50|15476.1|15474.1|15476.3|15474.3|15476.3|15474.3|15476.1|15474.1|23
1631784900000|2021-09-16 09:35:00|15476.1|15474.1|15476.6|15474.6|15476.7|15474.7|15476.1|15474.1|9
1631784910000|2021-09-16 09:35:10|15476.5|15474.5|15476.8|15474.8|15477.1|15475.1|15476.5|15474.5|15
1631784920000|2021-09-16 09:35:20|15476.7|15474.7|15476.6|15474.6|15476.7|15474.7|15476.5|15474.5|5
1631784930000|2021-09-16 09:35:30|15476.7|15474.7|15476.7|15474.7|15476.8|15474.8|15476.6|15474.6|0
1631784940000|2021-09-16 09:35:40|15476.8|15474.8|15475.8|15473.8|15476.8|15474.8|15475.8|15473.8|7
1631784950000|2021-09-16 09:35:50|15476|15474|15475.6|15473.6|15476.2|15474.2|15475.6|15473.6|6
1631784960000|2021-09-16 09:36:00|15475.5|15473.5|15474.7|15472.7|15475.5|15473.5|15474.7|15472.7|5
1631784970000|2021-09-16 09:36:10|15475|15473|15474.5|15472.5|15475.1|15473.1|15474.5|15472.5|2
1631784980000|2021-09-16 09:36:20|15474.3|15472.3|15474.6|15472.6|15475|15473|15474.3|15472.3|2
1631784990000|2021-09-16 09:36:30|15474.5|15472.5|15473.2|15471.2|15474.6|15472.6|15473.2|15471.2|6
1631785000000|2021-09-16 09:36:40|15473.3|15471.3|15472.5|15470.5|15473.3|15471.3|15472.3|15470.3|13
1631785010000|2021-09-16 09:36:50|15472.3|15470.3|15472|15470|15472.6|15470.6|15471.5|15469.5|16
1631785020000|2021-09-16 09:37:00|15471.8|15469.8|15472.2|15470.2|15472.3|15470.3|15471.8|15469.8|18
1631785030000|2021-09-16 09:37:10|15472.3|15470.3|15472.6|15470.6|15472.6|15470.6|15472.3|15470.3|9
1631785040000|2021-09-16 09:37:20|15472.5|15470.5|15472.8|15470.8|15473|15471|15472.3|15470.3|9
1631785050000|2021-09-16 09:37:30|15473.3|15471.3|15473.5|15471.5|15473.5|15471.5|15473.1|15471.1|20
1631785060000|2021-09-16 09:37:40|15473.6|15471.6|15474.1|15472.1|15474.2|15472.2|15473.6|15471.6|13
1631785070000|2021-09-16 09:37:50|15473.8|15471.8|15474.1|15472.1|15474.5|15472.5|15473.7|15471.7|3
1631785080000|2021-09-16 09:38:00|15474.2|15472.2|15474.7|15472.7|15474.7|15472.7|15474.2|15472.2|4
1631785090000|2021-09-16 09:38:10|15475|15473|15474.6|15472.6|15475.1|15473.1|15474.6|15472.6|0
1631785100000|2021-09-16 09:38:20|15474.5|15472.5|15474.6|15472.6|15474.6|15472.6|15474.3|15472.3|4
1631785110000|2021-09-16 09:38:30|15474.5|15472.5|15473.1|15471.1|15474.7|15472.7|15472.7|15470.7|41
1631785120000|2021-09-16 09:38:40|15473.6|15471.6|15473.5|15471.5|15473.6|15471.6|15473.3|15471.3|7
1631785130000|2021-09-16 09:38:50|15473.8|15471.8|15474.3|15472.3|15474.3|15472.3|15473.8|15471.8|3
1631785140000|2021-09-16 09:39:00|15474.2|15472.2|15474.1|15472.1|15474.2|15472.2|15474.1|15472.1|0
1631785150000|2021-09-16 09:39:10|15474|15472|15473.6|15471.6|15474|15472|15473.2|15471.2|3
1631785160000|2021-09-16 09:39:20|15473.5|15471.5|15474.1|15472.1|15474.1|15472.1|15473.5|15471.5|2
1631785170000|2021-09-16 09:39:30|15474.6|15472.6|15474.6|15472.6|15474.6|15472.6|15474.3|15472.3|5
1631785180000|2021-09-16 09:39:40|15474.5|15472.5|15471.7|15469.7|15474.6|15472.6|15471.3|15469.3|98
1631785190000|2021-09-16 09:39:50|15472.2|15470.2|15471.1|15469.1|15472.2|15470.2|15471.1|15469.1|14
1631785200000|2021-09-16 09:40:00|15471|15469|15468.7|15466.7|15471.3|15469.3|15467.1|15465.1|350
1631785210000|2021-09-16 09:40:10|15469|15467|15467.3|15465.3|15469.7|15467.7|15467.3|15465.3|33
1631785220000|2021-09-16 09:40:20|15467.5|15465.5|15467.1|15465.1|15467.5|15465.5|15466.3|15464.3|54
1631785230000|2021-09-16 09:40:30|15467.3|15465.3|15468.1|15466.1|15468.2|15466.2|15467.1|15465.1|15
1631785240000|2021-09-16 09:40:40|15468.2|15466.2|15467.6|15465.6|15468.2|15466.2|15467.6|15465.6|2
1631785250000|2021-09-16 09:40:50|15468|15466|15467.6|15465.6|15468.6|15466.6|15467.6|15465.6|19
1631785260000|2021-09-16 09:41:00|15467.5|15465.5|15468.5|15466.5|15468.5|15466.5|15467.5|15465.5|10
1631785270000|2021-09-16 09:41:10|15468.6|15466.6|15469.5|15467.5|15469.5|15467.5|15468.6|15466.6|20
1631785280000|2021-09-16 09:41:20|15469.6|15467.6|15469.6|15467.6|15469.7|15467.7|15469.6|15467.6|2
1631785290000|2021-09-16 09:41:30|15469.8|15467.8|15470.6|15468.6|15470.7|15468.7|15469.7|15467.7|12
1631785300000|2021-09-16 09:41:40|15470.7|15468.7|15469.8|15467.8|15470.7|15468.7|15469.3|15467.3|19
1631785310000|2021-09-16 09:41:50|15469.7|15467.7|15468.5|15466.5|15469.7|15467.7|15467.2|15465.2|19
1631785320000|2021-09-16 09:42:00|15468.6|15466.6|15469.1|15467.1|15469.1|15467.1|15468.5|15466.5|20
1631785330000|2021-09-16 09:42:10|15469|15467|15466.2|15464.2|15469.1|15467.1|15466.1|15464.1|38
1631785340000|2021-09-16 09:42:20|15466.1|15464.1|15465.8|15463.8|15466.2|15464.2|15465.7|15463.7|3
1631785350000|2021-09-16 09:42:30|15465.7|15463.7|15466.6|15464.6|15466.6|15464.6|15465.7|15463.7|12
1631785360000|2021-09-16 09:42:40|15466.5|15464.5|15467.3|15465.3|15467.3|15465.3|15466.5|15464.5|9
1631785370000|2021-09-16 09:42:50|15467.7|15465.7|15468|15466|15468|15466|15467.2|15465.2|8
1631785380000|2021-09-16 09:43:00|15467.8|15465.8|15467.8|15465.8|15467.8|15465.8|15467.6|15465.6|1
1631785390000|2021-09-16 09:43:10|15467.5|15465.5|15466.7|15464.7|15468|15466|15466.7|15464.7|15
1631785400000|2021-09-16 09:43:20|15466.8|15464.8|15467.1|15465.1|15467.3|15465.3|15466.8|15464.8|2
1631785410000|2021-09-16 09:43:30|15467|15465|15467|15465|15467.1|15465.1|15466.7|15464.7|3
1631785420000|2021-09-16 09:43:40|15467.1|15465.1|15467|15465|15467.1|15465.1|15466.7|15464.7|2
1631785430000|2021-09-16 09:43:50|15466.8|15464.8|15467|15465|15467|15465|15466.2|15464.2|8
1631785440000|2021-09-16 09:44:00|15467.1|15465.1|15467.2|15465.2|15467.3|15465.3|15467|15465|1
1631785450000|2021-09-16 09:44:10|15467.5|15465.5|15467.2|15465.2|15467.6|15465.6|15467.1|15465.1|9
1631785460000|2021-09-16 09:44:20|15467.1|15465.1|15467.1|15465.1|15467.5|15465.5|15467.1|15465.1|1
1631785470000|2021-09-16 09:44:30|15467.2|15465.2|15467.3|15465.3|15467.3|15465.3|15466.8|15464.8|1
1631785480000|2021-09-16 09:44:40|15467.5|15465.5|15467.3|15465.3|15467.5|15465.5|15467.1|15465.1|6
1631785490000|2021-09-16 09:44:50|15467.2|15465.2|15467.5|15465.5|15467.6|15465.6|15467.2|15465.2|1
1631785500000|2021-09-16 09:45:00|15467.6|15465.6|15467.3|15465.3|15467.6|15465.6|15467.3|15465.3|3
1631785510000|2021-09-16 09:45:10|15467.5|15465.5|15468.1|15466.1|15468.2|15466.2|15467.3|15465.3|9
1631785520000|2021-09-16 09:45:20|15468.2|15466.2|15468.1|15466.1|15468.2|15466.2|15467.8|15465.8|14
1631785530000|2021-09-16 09:45:30|15468|15466|15468.1|15466.1|15468.2|15466.2|15468|15466|4
1631785540000|2021-09-16 09:45:40|15468|15466|15468|15466|15468.2|15466.2|15467.7|15465.7|10
1631785550000|2021-09-16 09:45:50|15467.8|15465.8|15463.1|15461.1|15467.8|15465.8|15462.6|15460.6|146
1631785560000|2021-09-16 09:46:00|15463.2|15461.2|15463.3|15461.3|15463.5|15461.5|15463.1|15461.1|13
1631785570000|2021-09-16 09:46:10|15463.5|15461.5|15462.1|15460.1|15463.5|15461.5|15461.5|15459.5|74
1631785580000|2021-09-16 09:46:20|15462|15460|15461.5|15459.5|15462.1|15460.1|15461.2|15459.2|32
1631785590000|2021-09-16 09:46:30|15461.2|15459.2|15459.8|15457.8|15461.5|15459.5|15459.7|15457.7|47
1631785600000|2021-09-16 09:46:40|15459.5|15457.5|15459.1|15457.1|15459.7|15457.7|15459.1|15457.1|33
1631785610000|2021-09-16 09:46:50|15459|15457|15460.6|15458.6|15460.6|15458.6|15459|15457|32
1631785620000|2021-09-16 09:47:00|15460.7|15458.7|15459.1|15457.1|15460.7|15458.7|15459.1|15457.1|23
1631785630000|2021-09-16 09:47:10|15459.3|15457.3|15458.6|15456.6|15459.6|15457.6|15458.6|15456.6|34
1631785640000|2021-09-16 09:47:20|15458.7|15456.7|15458.8|15456.8|15459|15457|15458.6|15456.6|17
1631785650000|2021-09-16 09:47:30|15458.7|15456.7|15460.1|15458.1|15460.2|15458.2|15458.6|15456.6|24
1631785660000|2021-09-16 09:47:40|15460|15458|15459|15457|15460|15458|15458.7|15456.7|25
1631785670000|2021-09-16 09:47:50|15459.1|15457.1|15459.2|15457.2|15459.2|15457.2|15458.6|15456.6|12
1631785680000|2021-09-16 09:48:00|15459.1|15457.1|15460.1|15458.1|15460.5|15458.5|15459.1|15457.1|35
1631785690000|2021-09-16 09:48:10|15459.8|15457.8|15459.8|15457.8|15460.2|15458.2|15459.8|15457.8|16
1631785700000|2021-09-16 09:48:20|15459.7|15457.7|15458.8|15456.8|15459.8|15457.8|15458.3|15456.3|47
1631785710000|2021-09-16 09:48:30|15459.1|15457.1|15459.6|15457.6|15459.6|15457.6|15458.6|15456.6|27
1631785720000|2021-09-16 09:48:40|15459.8|15457.8|15459.6|15457.6|15460.2|15458.2|15459.2|15457.2|25
1631785730000|2021-09-16 09:48:50|15459.7|15457.7|15458.2|15456.2|15459.7|15457.7|15458.1|15456.1|36
1631785740000|2021-09-16 09:49:00|15458.3|15456.3|15460.6|15458.6|15460.6|15458.6|15458.2|15456.2|9
1631785750000|2021-09-16 09:49:10|15460.8|15458.8|15461.2|15459.2|15461.2|15459.2|15460.6|15458.6|25
1631785760000|2021-09-16 09:49:20|15461.1|15459.1|15461.7|15459.7|15462.1|15460.1|15461.1|15459.1|17
1631785770000|2021-09-16 09:49:30|15461.8|15459.8|15461.7|15459.7|15461.8|15459.8|15461.5|15459.5|12
1631785780000|2021-09-16 09:49:40|15461.6|15459.6|15462.1|15460.1|15462.1|15460.1|15461|15459|17
1631785790000|2021-09-16 09:49:50|15462.3|15460.3|15461.8|15459.8|15462.3|15460.3|15461.7|15459.7|11
1631785800000|2021-09-16 09:50:00|15461.7|15459.7|15462|15460|15462.1|15460.1|15461.6|15459.6|10
1631785810000|2021-09-16 09:50:10|15461.8|15459.8|15461.6|15459.6|15462|15460|15461.6|15459.6|2
1631785820000|2021-09-16 09:50:20|15462|15460|15462.1|15460.1|15462.1|15460.1|15461.8|15459.8|7
1631785830000|2021-09-16 09:50:30|15462.2|15460.2|15463.6|15461.6|15463.7|15461.7|15462.2|15460.2|44
1631785840000|2021-09-16 09:50:40|15463.7|15461.7|15462.8|15460.8|15463.7|15461.7|15462.8|15460.8|16
1631785850000|2021-09-16 09:50:50|15462.7|15460.7|15462.7|15460.7|15462.7|15460.7|15462.1|15460.1|12
1631785860000|2021-09-16 09:51:00|15462.3|15460.3|15463.2|15461.2|15463.5|15461.5|15462.3|15460.3|13
1631785870000|2021-09-16 09:51:10|15463.1|15461.1|15463.2|15461.2|15463.5|15461.5|15463.1|15461.1|11
1631785880000|2021-09-16 09:51:20|15463.1|15461.1|15463.6|15461.6|15464.1|15462.1|15462.8|15460.8|21
1631785890000|2021-09-16 09:51:30|15463.7|15461.7|15464.5|15462.5|15464.5|15462.5|15463.7|15461.7|23
1631785900000|2021-09-16 09:51:40|15464.6|15462.6|15464.1|15462.1|15464.7|15462.7|15463.3|15461.3|16
1631785910000|2021-09-16 09:51:50|15464.2|15462.2|15464.6|15462.6|15464.8|15462.8|15464.2|15462.2|10
1631785920000|2021-09-16 09:52:00|15464.7|15462.7|15463.8|15461.8|15464.8|15462.8|15463.8|15461.8|26
1631785930000|2021-09-16 09:52:10|15463.7|15461.7|15463.7|15461.7|15463.8|15461.8|15463.3|15461.3|20
1631785940000|2021-09-16 09:52:20|15463.6|15461.6|15464|15462|15464.1|15462.1|15463.6|15461.6|4
1631785950000|2021-09-16 09:52:30|15463.8|15461.8|15464.6|15462.6|15464.6|15462.6|15463.7|15461.7|5
1631785960000|2021-09-16 09:52:40|15464.7|15462.7|15464.6|15462.6|15465|15463|15464.6|15462.6|3
1631785970000|2021-09-16 09:52:50|15464.7|15462.7|15464.1|15462.1|15464.7|15462.7|15464|15462|5
1631785980000|2021-09-16 09:53:00|15464.2|15462.2|15463.7|15461.7|15464.7|15462.7|15463.7|15461.7|14
1631785990000|2021-09-16 09:53:10|15463.6|15461.6|15463.2|15461.2|15463.6|15461.6|15462.8|15460.8|19
1631786000000|2021-09-16 09:53:20|15463.3|15461.3|15463.2|15461.2|15463.5|15461.5|15463.1|15461.1|0
1631786010000|2021-09-16 09:53:30|15463.5|15461.5|15463.7|15461.7|15464.1|15462.1|15463.2|15461.2|5
1631786020000|2021-09-16 09:53:40|15464.1|15462.1|15464.1|15462.1|15464.5|15462.5|15464.1|15462.1|2
1631786030000|2021-09-16 09:53:50|15464.2|15462.2|15464.3|15462.3|15464.3|15462.3|15464.1|15462.1|0
1631786040000|2021-09-16 09:54:00|15464.5|15462.5|15463.5|15461.5|15464.6|15462.6|15463.5|15461.5|12
1631786050000|2021-09-16 09:54:10|15463.3|15461.3|15463.7|15461.7|15463.7|15461.7|15463.2|15461.2|12
1631786060000|2021-09-16 09:54:20|15463.6|15461.6|15463.2|15461.2|15463.6|15461.6|15463.2|15461.2|2
1631786070000|2021-09-16 09:54:30|||||||||1
1631786080000|2021-09-16 09:54:40|15463.1|15461.1|15463.5|15461.5|15463.6|15461.6|15463.1|15461.1|5
1631786090000|2021-09-16 09:54:50|15463.2|15461.2|15463.1|15461.1|15463.3|15461.3|15463|15461|3
1631786100000|2021-09-16 09:55:00|15463.2|15461.2|15463.1|15461.1|15463.6|15461.6|15462.8|15460.8|10
1631786110000|2021-09-16 09:55:10|15463|15461|15462.8|15460.8|15463|15461|15462.8|15460.8|3
1631786120000|2021-09-16 09:55:20|15462.7|15460.7|15461.8|15459.8|15462.8|15460.8|15461.6|15459.6|21
1631786130000|2021-09-16 09:55:30|15462|15460|15462|15460|15462.1|15460.1|15461.8|15459.8|1
1631786140000|2021-09-16 09:55:40|15462.1|15460.1|15463|15461|15463|15461|15462|15460|9
1631786150000|2021-09-16 09:55:50|15462.8|15460.8|15463.3|15461.3|15463.6|15461.6|15462.8|15460.8|5
1631786160000|2021-09-16 09:56:00|15463.2|15461.2|15462.1|15460.1|15463.3|15461.3|15462.1|15460.1|26
1631786170000|2021-09-16 09:56:10|15462.2|15460.2|15462.3|15460.3|15462.3|15460.3|15462|15460|7
1631786180000|2021-09-16 09:56:20|15462.2|15460.2|15463.1|15461.1|15463.1|15461.1|15462.2|15460.2|19
1631786190000|2021-09-16 09:56:30|15463|15461|15461.8|15459.8|15463|15461|15461.6|15459.6|18
1631786200000|2021-09-16 09:56:40|15462|15460|15461.8|15459.8|15462|15460|15461.7|15459.7|9
1631786210000|2021-09-16 09:56:50|15462|15460|15462.1|15460.1|15462.1|15460.1|15461.8|15459.8|3
1631786220000|2021-09-16 09:57:00|15462|15460|15461.8|15459.8|15462.1|15460.1|15461.8|15459.8|0
1631786230000|2021-09-16 09:57:10|15462|15460|15461.7|15459.7|15462.1|15460.1|15461.6|15459.6|25
1631786240000|2021-09-16 09:57:20|15461.8|15459.8|15461.7|15459.7|15461.8|15459.8|15461.5|15459.5|4
1631786250000|2021-09-16 09:57:30|15461.6|15459.6|15461.5|15459.5|15461.7|15459.7|15461.5|15459.5|0
1631786260000|2021-09-16 09:57:40|15461.2|15459.2|15461.7|15459.7|15461.7|15459.7|15461.2|15459.2|4
1631786270000|2021-09-16 09:57:50|15461.6|15459.6|15461.7|15459.7|15461.7|15459.7|15461.5|15459.5|6
1631786280000|2021-09-16 09:58:00|15461.6|15459.6|15461.7|15459.7|15461.7|15459.7|15461.5|15459.5|7
1631786290000|2021-09-16 09:58:10|15461.6|15459.6|15463|15461|15463|15461|15461.6|15459.6|27
1631786300000|2021-09-16 09:58:20|15463.1|15461.1|15463|15461|15463.2|15461.2|15463|15461|1
1631786310000|2021-09-16 09:58:30|15463.1|15461.1|15463.3|15461.3|15463.6|15461.6|15462.8|15460.8|2
1631786320000|2021-09-16 09:58:40|15463.2|15461.2|15463.3|15461.3|15463.8|15461.8|15463.2|15461.2|29
1631786330000|2021-09-16 09:58:50|15463.5|15461.5|15464.1|15462.1|15464.2|15462.2|15463.1|15461.1|14
1631786340000|2021-09-16 09:59:00|15464.2|15462.2|15463.6|15461.6|15464.3|15462.3|15463.6|15461.6|15
1631786350000|2021-09-16 09:59:10|15463.5|15461.5|15463.8|15461.8|15463.8|15461.8|15463.3|15461.3|9
1631786360000|2021-09-16 09:59:20|15464|15462|15463.3|15461.3|15464|15462|15463.2|15461.2|3
1631786370000|2021-09-16 09:59:30|15463.2|15461.2|15463.7|15461.7|15463.8|15461.8|15463.2|15461.2|13
1631786380000|2021-09-16 09:59:40|15463.8|15461.8|15463.8|15461.8|15463.8|15461.8|15463.7|15461.7|0
1631786390000|2021-09-16 09:59:50|15464|15462|15463.8|15461.8|15464.1|15462.1|15463.8|15461.8|3
1631786400000|2021-09-16 10:00:00|15464|15462|15462.1|15460.1|15464|15462|15461.6|15459.6|29
1631786410000|2021-09-16 10:00:10|15462.3|15460.3|15463.2|15461.2|15463.7|15461.7|15462.1|15460.1|13
1631786420000|2021-09-16 10:00:20|15463.3|15461.3|15464.1|15462.1|15464.1|15462.1|15463.3|15461.3|5
1631786430000|2021-09-16 10:00:30|15464.2|15462.2|15465.3|15463.3|15465.5|15463.5|15464.2|15462.2|28
1631786440000|2021-09-16 10:00:40|15465.5|15463.5|15466|15464|15466|15464|15465|15463|24
1631786450000|2021-09-16 10:00:50|15466.1|15464.1|15466.3|15464.3|15466.3|15464.3|15465.8|15463.8|25
1631786460000|2021-09-16 10:01:00|15466.5|15464.5|15465.8|15463.8|15466.7|15464.7|15465.8|15463.8|15
1631786470000|2021-09-16 10:01:10|15466|15464|15466.3|15464.3|15466.5|15464.5|15465.8|15463.8|4
1631786480000|2021-09-16 10:01:20|15466.1|15464.1|15466.3|15464.3|15466.6|15464.6|15466.1|15464.1|10
1631786490000|2021-09-16 10:01:30|15466.5|15464.5|15466.3|15464.3|15466.5|15464.5|15465.6|15463.6|23
1631786500000|2021-09-16 10:01:40|15466.2|15464.2|15465.8|15463.8|15466.2|15464.2|15465.2|15463.2|21
1631786510000|2021-09-16 10:01:50|15466|15464|15466.5|15464.5|15466.5|15464.5|15465.8|15463.8|5
1631786520000|2021-09-16 10:02:00|15466.6|15464.6|15466.3|15464.3|15466.6|15464.6|15466.3|15464.3|7
1631786530000|2021-09-16 10:02:10|15466.5|15464.5|15466.8|15464.8|15466.8|15464.8|15466.5|15464.5|7
1631786540000|2021-09-16 10:02:20|15467.2|15465.2|15466.8|15464.8|15467.2|15465.2|15466.7|15464.7|24
1631786550000|2021-09-16 10:02:30|15467|15465|15465.6|15463.6|15467|15465|15465.6|15463.6|9
1631786560000|2021-09-16 10:02:40|15465.7|15463.7|15465.8|15463.8|15466.2|15464.2|15465.5|15463.5|11
1631786570000|2021-09-16 10:02:50|15465.7|15463.7|15465.5|15463.5|15465.7|15463.7|15465.1|15463.1|7
1631786580000|2021-09-16 10:03:00|15465.3|15463.3|15466.6|15464.6|15466.6|15464.6|15465.3|15463.3|20
1631786590000|2021-09-16 10:03:10|15466.8|15464.8|15466.5|15464.5|15466.8|15464.8|15466.5|15464.5|2
1631786600000|2021-09-16 10:03:20|15466.6|15464.6|15466.5|15464.5|15466.6|15464.6|15466.3|15464.3|8
1631786610000|2021-09-16 10:03:30|15466.6|15464.6|15466.6|15464.6|15466.7|15464.7|15466.5|15464.5|1
1631786620000|2021-09-16 10:03:40|15466.7|15464.7|15466.3|15464.3|15466.8|15464.8|15466.2|15464.2|24
1631786630000|2021-09-16 10:03:50|15466.2|15464.2|15466.2|15464.2|15466.3|15464.3|15466.2|15464.2|0
1631786640000|2021-09-16 10:04:00|15466.1|15464.1|15466.1|15464.1|15466.3|15464.3|15466.1|15464.1|1
1631786650000|2021-09-16 10:04:10|15466.5|15464.5|15466.7|15464.7|15466.7|15464.7|15466.3|15464.3|5
1631786660000|2021-09-16 10:04:20|15466.6|15464.6|15467|15465|15467.2|15465.2|15466.3|15464.3|4
1631786670000|2021-09-16 10:04:30|15466.8|15464.8|15467.1|15465.1|15467.2|15465.2|15466.8|15464.8|1
1631786680000|2021-09-16 10:04:40|15467.2|15465.2|15467.1|15465.1|15467.2|15465.2|15467.1|15465.1|1
1631786690000|2021-09-16 10:04:50|15467.2|15465.2|15467.1|15465.1|15467.6|15465.6|15467.1|15465.1|7
1631786700000|2021-09-16 10:05:00|15467.2|15465.2|15467.1|15465.1|15467.5|15465.5|15467|15465|10
1631786710000|2021-09-16 10:05:10|15467|15465|15467.1|15465.1|15467.2|15465.2|15467|15465|1
1631786720000|2021-09-16 10:05:20|15467.3|15465.3|15468|15466|15468.1|15466.1|15467.3|15465.3|11
1631786730000|2021-09-16 10:05:30|15468.1|15466.1|15468.1|15466.1|15468.3|15466.3|15467.7|15465.7|15
1631786740000|2021-09-16 10:05:40|15467.8|15465.8|15468.3|15466.3|15468.3|15466.3|15467.8|15465.8|4
1631786750000|2021-09-16 10:05:50|15468.2|15466.2|15468.1|15466.1|15468.3|15466.3|15468|15466|1
1631786760000|2021-09-16 10:06:00|15468.2|15466.2|15469.3|15467.3|15469.3|15467.3|15468.2|15466.2|48
1631786770000|2021-09-16 10:06:10|15469.2|15467.2|15469.2|15467.2|15469.3|15467.3|15469.1|15467.1|2
1631786780000|2021-09-16 10:06:20|15469.3|15467.3|15470.3|15468.3|15470.3|15468.3|15469.2|15467.2|19
1631786790000|2021-09-16 10:06:30|15470.5|15468.5|15470.3|15468.3|15470.6|15468.6|15470.2|15468.2|17
1631786800000|2021-09-16 10:06:40|15470.5|15468.5|15470.3|15468.3|15470.5|15468.5|15470.3|15468.3|1
1631786810000|2021-09-16 10:06:50|15470.7|15468.7|15470.8|15468.8|15470.8|15468.8|15470.6|15468.6|15
1631786820000|2021-09-16 10:07:00|15471|15469|15471|15469|15471|15469|15470.5|15468.5|10
1631786830000|2021-09-16 10:07:10|15471.1|15469.1|15471.2|15469.2|15471.2|15469.2|15470.8|15468.8|8
1631786840000|2021-09-16 10:07:20|15471.1|15469.1|15471|15469|15471.2|15469.2|15470.8|15468.8|16
1631786850000|2021-09-16 10:07:30|15470.7|15468.7|15470.8|15468.8|15471.2|15469.2|15470.7|15468.7|17
1631786860000|2021-09-16 10:07:40|15470.7|15468.7|15471.2|15469.2|15471.2|15469.2|15470.6|15468.6|6
1631786870000|2021-09-16 10:07:50|15471.3|15469.3|15471.3|15469.3|15471.5|15469.5|15470.8|15468.8|1
1631786880000|2021-09-16 10:08:00|15471.2|15469.2|15471.1|15469.1|15471.3|15469.3|15471|15469|2
1631786890000|2021-09-16 10:08:10|15471|15469|15471|15469|15471.1|15469.1|15471|15469|4
1631786900000|2021-09-16 10:08:20|15470.8|15468.8|15471.2|15469.2|15471.2|15469.2|15470.8|15468.8|5
1631786910000|2021-09-16 10:08:30|15471.1|15469.1|15471.1|15469.1|15471.1|15469.1|15471.1|15469.1|4
1631786920000|2021-09-16 10:08:40|15471|15469|15471.3|15469.3|15471.6|15469.6|15470.8|15468.8|27
1631786930000|2021-09-16 10:08:50|15471.5|15469.5|15471.6|15469.6|15471.6|15469.6|15471.3|15469.3|3
1631786940000|2021-09-16 10:09:00|15471.5|15469.5|15471.1|15469.1|15471.6|15469.6|15471|15469|14
1631786950000|2021-09-16 10:09:10|15471|15469|15470.6|15468.6|15471|15469|15470.6|15468.6|6
1631786960000|2021-09-16 10:09:20|15470.8|15468.8|15470.8|15468.8|15470.8|15468.8|15470.6|15468.6|2
1631786970000|2021-09-16 10:09:30|15470.7|15468.7|15470.6|15468.6|15471.1|15469.1|15470.6|15468.6|6
1631786980000|2021-09-16 10:09:40|15470.7|15468.7|15471|15469|15471|15469|15470.7|15468.7|1
1631786990000|2021-09-16 10:09:50|15470.8|15468.8|15470.8|15468.8|15471.1|15469.1|15470.6|15468.6|3
1631787000000|2021-09-16 10:10:00|15470.7|15468.7|15470.8|15468.8|15470.8|15468.8|15470.7|15468.7|0
1631787010000|2021-09-16 10:10:10|15469.1|15467.1|15467.8|15465.8|15469.5|15467.5|15467.5|15465.5|54
1631787020000|2021-09-16 10:10:20|15467.7|15465.7|15468.2|15466.2|15468.3|15466.3|15467.7|15465.7|16
1631787030000|2021-09-16 10:10:30|15468.3|15466.3|15469.3|15467.3|15469.8|15467.8|15468.3|15466.3|15
1631787040000|2021-09-16 10:10:40|15469.2|15467.2|15469.3|15467.3|15469.3|15467.3|15469|15467|3
1631787050000|2021-09-16 10:10:50|15469.1|15467.1|15468.8|15466.8|15469.2|15467.2|15468.7|15466.7|6
1631787060000|2021-09-16 10:11:00|15468.7|15466.7|15469|15467|15469|15467|15468.7|15466.7|1
1631787070000|2021-09-16 10:11:10|15468.8|15466.8|15468.5|15466.5|15469.1|15467.1|15468.5|15466.5|2
1631787080000|2021-09-16 10:11:20|15468.3|15466.3|15468.8|15466.8|15468.8|15466.8|15468|15466|8
1631787090000|2021-09-16 10:11:30|15468.7|15466.7|15467.3|15465.3|15468.7|15466.7|15467.2|15465.2|9
1631787100000|2021-09-16 10:11:40|15467.5|15465.5|15466.6|15464.6|15467.5|15465.5|15466.6|15464.6|15
1631787110000|2021-09-16 10:11:50|15467.1|15465.1|15467.2|15465.2|15467.3|15465.3|15467.1|15465.1|4
1631787120000|2021-09-16 10:12:00|15467.1|15465.1|15466.6|15464.6|15467.2|15465.2|15466.6|15464.6|7
1631787130000|2021-09-16 10:12:10|15466.5|15464.5|15466|15464|15466.6|15464.6|15466|15464|16
1631787140000|2021-09-16 10:12:20|15465.8|15463.8|15466|15464|15466.1|15464.1|15465.1|15463.1|34
1631787150000|2021-09-16 10:12:30|15466.1|15464.1|15466.6|15464.6|15466.6|15464.6|15466.1|15464.1|6
1631787160000|2021-09-16 10:12:40|15467.1|15465.1|15467.3|15465.3|15467.3|15465.3|15467.1|15465.1|4
1631787170000|2021-09-16 10:12:50|15467.2|15465.2|15467.2|15465.2|15467.5|15465.5|15467.1|15465.1|5
1631787180000|2021-09-16 10:13:00|15467.5|15465.5|15466.5|15464.5|15467.5|15465.5|15466.3|15464.3|6
1631787190000|2021-09-16 10:13:10|15466.6|15464.6|15466.6|15464.6|15466.7|15464.7|15466.5|15464.5|0
1631787200000|2021-09-16 10:13:20|15466.7|15464.7|15466.3|15464.3|15466.7|15464.7|15466.3|15464.3|6
1631787210000|2021-09-16 10:13:30|15466.2|15464.2|15465.8|15463.8|15466.6|15464.6|15465.8|15463.8|8
1631787220000|2021-09-16 10:13:40|15466|15464|15466.1|15464.1|15466.3|15464.3|15466|15464|0
1631787230000|2021-09-16 10:13:50|15466|15464|15466.1|15464.1|15466.1|15464.1|15465.8|15463.8|2
1631787240000|2021-09-16 10:14:00|15466.2|15464.2|15466.6|15464.6|15466.6|15464.6|15466.2|15464.2|3
1631787250000|2021-09-16 10:14:10|15466.5|15464.5|15466.1|15464.1|15466.5|15464.5|15466.1|15464.1|4
1631787260000|2021-09-16 10:14:20|15465.8|15463.8|15466|15464|15466|15464|15465.7|15463.7|3
1631787270000|2021-09-16 10:14:30|15465.8|15463.8|15466.1|15464.1|15466.1|15464.1|15465.7|15463.7|3
1631787280000|2021-09-16 10:14:40|15466.3|15464.3|15465.8|15463.8|15466.3|15464.3|15465.8|15463.8|2
1631787290000|2021-09-16 10:14:50|15466|15464|15466.6|15464.6|15466.7|15464.7|15466|15464|8
1631787300000|2021-09-16 10:15:00|15466.2|15464.2|15466.1|15464.1|15466.2|15464.2|15466.1|15464.1|3
1631787310000|2021-09-16 10:15:10|15466.2|15464.2|15467.1|15465.1|15467.3|15465.3|15466.2|15464.2|16
1631787320000|2021-09-16 10:15:20|15467.2|15465.2|15468.8|15466.8|15468.8|15466.8|15467.1|15465.1|17
1631787330000|2021-09-16 10:15:30|15469|15467|15468.3|15466.3|15469.1|15467.1|15468.3|15466.3|8
1631787340000|2021-09-16 10:15:40|15467.8|15465.8|15467.6|15465.6|15468|15466|15467.6|15465.6|8
1631787350000|2021-09-16 10:15:50|15467.5|15465.5|15467.5|15465.5|15467.6|15465.6|15467.5|15465.5|1
1631787360000|2021-09-16 10:16:00|15467.6|15465.6|15468.1|15466.1|15468.3|15466.3|15467.6|15465.6|6
1631787370000|2021-09-16 10:16:10|15468.3|15466.3|15468.5|15466.5|15468.7|15466.7|15468.3|15466.3|10
1631787380000|2021-09-16 10:16:20|15468.6|15466.6|15468.3|15466.3|15468.7|15466.7|15468.1|15466.1|5
1631787390000|2021-09-16 10:16:30|15468.2|15466.2|15467.8|15465.8|15468.3|15466.3|15467.7|15465.7|0
1631787400000|2021-09-16 10:16:40|15468|15466|15468.2|15466.2|15468.3|15466.3|15467.7|15465.7|3
1631787410000|2021-09-16 10:16:50|15468.3|15466.3|15468.8|15466.8|15468.8|15466.8|15468.3|15466.3|4
1631787420000|2021-09-16 10:17:00|15469|15467|15469.3|15467.3|15469.5|15467.5|15469|15467|3
1631787430000|2021-09-16 10:17:10|15469.5|15467.5|15469.5|15467.5|15469.5|15467.5|15469.3|15467.3|7
1631787440000|2021-09-16 10:17:20|15469.3|15467.3|15469.3|15467.3|15469.7|15467.7|15469.3|15467.3|2
1631787450000|2021-09-16 10:17:30|15469.5|15467.5|15469.6|15467.6|15469.7|15467.7|15469.5|15467.5|3
1631787460000|2021-09-16 10:17:40|15469.5|15467.5|15469.3|15467.3|15469.6|15467.6|15469.3|15467.3|0
1631787470000|2021-09-16 10:17:50|15469.5|15467.5|15469.8|15467.8|15469.8|15467.8|15469.2|15467.2|5
1631787480000|2021-09-16 10:18:00|15470.1|15468.1|15469.7|15467.7|15470.2|15468.2|15469.6|15467.6|5
1631787490000|2021-09-16 10:18:10|15469.8|15467.8|15470.1|15468.1|15470.1|15468.1|15469.6|15467.6|8
1631787500000|2021-09-16 10:18:20|15470.2|15468.2|15471.6|15469.6|15471.6|15469.6|15470.2|15468.2|40
1631787510000|2021-09-16 10:18:30|15471.7|15469.7|15471.8|15469.8|15472.3|15470.3|15471.7|15469.7|52
1631787520000|2021-09-16 10:18:40|15472.1|15470.1|15472.3|15470.3|15472.5|15470.5|15472|15470|16
1631787530000|2021-09-16 10:18:50|15472.5|15470.5|15473.1|15471.1|15473.1|15471.1|15472.3|15470.3|10
1631787540000|2021-09-16 10:19:00|15473|15471|15473.1|15471.1|15473.3|15471.3|15473|15471|5
1631787550000|2021-09-16 10:19:10|15473.2|15471.2|15473.3|15471.3|15473.3|15471.3|15473|15471|4
1631787560000|2021-09-16 10:19:20|15473.2|15471.2|15472.1|15470.1|15473.2|15471.2|15472.1|15470.1|6
1631787570000|2021-09-16 10:19:30|15472.2|15470.2|15471.8|15469.8|15472.2|15470.2|15471.6|15469.6|5
1631787580000|2021-09-16 10:19:40|15472|15470|15471.6|15469.6|15472|15470|15471.6|15469.6|4
1631787590000|2021-09-16 10:19:50|15471.7|15469.7|15471.8|15469.8|15472.1|15470.1|15471.7|15469.7|5
1631787600000|2021-09-16 10:20:00|15472|15470|15470.3|15468.3|15472|15470|15470.1|15468.1|26
1631787610000|2021-09-16 10:20:10|15470.2|15468.2|15470.6|15468.6|15470.6|15468.6|15470.1|15468.1|5
1631787620000|2021-09-16 10:20:20|15470.8|15468.8|15471.6|15469.6|15471.6|15469.6|15470.8|15468.8|4
1631787630000|2021-09-16 10:20:30|15471.7|15469.7|15472.3|15470.3|15472.3|15470.3|15471.6|15469.6|21
1631787640000|2021-09-16 10:20:40|15472.5|15470.5|15472.3|15470.3|15472.6|15470.6|15472|15470|12
1631787650000|2021-09-16 10:20:50|15472.2|15470.2|15472.1|15470.1|15472.6|15470.6|15472.1|15470.1|2
1631787660000|2021-09-16 10:21:00|15472.3|15470.3|15472.6|15470.6|15472.6|15470.6|15472.3|15470.3|8
1631787670000|2021-09-16 10:21:10|15472.7|15470.7|15473.1|15471.1|15473.3|15471.3|15472.7|15470.7|14
1631787680000|2021-09-16 10:21:20|15473.5|15471.5|15473.6|15471.6|15473.7|15471.7|15473.5|15471.5|18
1631787690000|2021-09-16 10:21:30|15473.5|15471.5|15473.6|15471.6|15473.6|15471.6|15473.3|15471.3|6
1631787700000|2021-09-16 10:21:40|15473.5|15471.5|15473.6|15471.6|15473.8|15471.8|15473.1|15471.1|11
1631787710000|2021-09-16 10:21:50|15473.7|15471.7|15474.1|15472.1|15474.1|15472.1|15473.3|15471.3|6
1631787720000|2021-09-16 10:22:00|15474|15472|15474.1|15472.1|15474.1|15472.1|15474|15472|3
1631787730000|2021-09-16 10:22:10|15474|15472|15474.1|15472.1|15474.1|15472.1|15473.8|15471.8|2
1631787740000|2021-09-16 10:22:20|15474|15472|15473.8|15471.8|15474.1|15472.1|15473.8|15471.8|1
1631787750000|2021-09-16 10:22:30|15473.7|15471.7|15473.6|15471.6|15473.8|15471.8|15473.3|15471.3|8
1631787760000|2021-09-16 10:22:40|15473.5|15471.5|15472.7|15470.7|15473.5|15471.5|15472.6|15470.6|20
1631787770000|2021-09-16 10:22:50|15472.6|15470.6|15472.6|15470.6|15472.7|15470.7|15472.3|15470.3|0
1631787780000|2021-09-16 10:23:00|15472.5|15470.5|15472.2|15470.2|15472.6|15470.6|15472.1|15470.1|3
1631787790000|2021-09-16 10:23:10|15472.3|15470.3|15472.1|15470.1|15472.3|15470.3|15471.8|15469.8|3
1631787810000|2021-09-16 10:23:30|15472.2|15470.2|15472.6|15470.6|15472.7|15470.7|15472.2|15470.2|0
1631787820000|2021-09-16 10:23:40|15472.5|15470.5|15472.5|15470.5|15472.5|15470.5|15472.3|15470.3|1
1631787830000|2021-09-16 10:23:50|15472.3|15470.3|15472.1|15470.1|15472.3|15470.3|15471.8|15469.8|1
1631787840000|2021-09-16 10:24:00|15472|15470|15472|15470|15472.1|15470.1|15471.7|15469.7|4
1631787850000|2021-09-16 10:24:10|15472.1|15470.1|15471.8|15469.8|15472.1|15470.1|15471.7|15469.7|2
1631787860000|2021-09-16 10:24:20|15471.7|15469.7|15471.8|15469.8|15471.8|15469.8|15471.7|15469.7|1
1631787870000|2021-09-16 10:24:30|15472|15470|15472|15470|15472|15470|15472|15470|0
1631787880000|2021-09-16 10:24:40|15471.8|15469.8|15471.6|15469.6|15471.8|15469.8|15471.5|15469.5|5
1631787890000|2021-09-16 10:24:50|15471.5|15469.5|15471.1|15469.1|15471.8|15469.8|15471.1|15469.1|42
1631787900000|2021-09-16 10:25:00|15471|15469|15470.7|15468.7|15471|15469|15470.5|15468.5|2
1631787910000|2021-09-16 10:25:10|15470.6|15468.6|15470.5|15468.5|15471|15469|15470.5|15468.5|4
1631787920000|2021-09-16 10:25:20|15470.6|15468.6|15470.8|15468.8|15470.8|15468.8|15470.6|15468.6|1
1631787930000|2021-09-16 10:25:30|15471|15469|15470.8|15468.8|15471.1|15469.1|15470.6|15468.6|4
1631787940000|2021-09-16 10:25:40|15470.6|15468.6|15470.2|15468.2|15470.6|15468.6|15470.2|15468.2|4
1631787950000|2021-09-16 10:25:50|15470.1|15468.1|15470.1|15468.1|15470.2|15468.2|15470|15468|2
1631787960000|2021-09-16 10:26:00|15470.2|15468.2|15470|15468|15470.3|15468.3|15470|15468|1
1631787970000|2021-09-16 10:26:10|15470.2|15468.2|15469.1|15467.1|15470.5|15468.5|15469|15467|20
1631787980000|2021-09-16 10:26:20|15469.2|15467.2|15469.3|15467.3|15469.5|15467.5|15469.2|15467.2|5
1631787990000|2021-09-16 10:26:30|15469|15467|15469.1|15467.1|15469.2|15467.2|15468.7|15466.7|9
1631788000000|2021-09-16 10:26:40|15469.2|15467.2|15469.1|15467.1|15469.2|15467.2|15469|15467|0
1631788010000|2021-09-16 10:26:50|15469.3|15467.3|15469.3|15467.3|15469.3|15467.3|15469.3|15467.3|3
1631788020000|2021-09-16 10:27:00|15469.2|15467.2|15469.2|15467.2|15469.3|15467.3|15469.2|15467.2|1
1631788030000|2021-09-16 10:27:10|15469.3|15467.3|15467.6|15465.6|15469.3|15467.3|15467.6|15465.6|7
1631788040000|2021-09-16 10:27:20|15467.8|15465.8|15468.8|15466.8|15468.8|15466.8|15467.8|15465.8|8
1631788050000|2021-09-16 10:27:30|15469.1|15467.1|15470.2|15468.2|15470.3|15468.3|15469.1|15467.1|5
1631788060000|2021-09-16 10:27:40|15470.3|15468.3|15470.8|15468.8|15471.1|15469.1|15470.1|15468.1|6
1631788070000|2021-09-16 10:27:50|15470.7|15468.7|15471|15469|15471.1|15469.1|15470.6|15468.6|6
1631788080000|2021-09-16 10:28:00|15471.1|15469.1|15470.8|15468.8|15471.1|15469.1|15470.6|15468.6|6
1631788090000|2021-09-16 10:28:10|15470.7|15468.7|15470.5|15468.5|15470.7|15468.7|15470.3|15468.3|5
1631788100000|2021-09-16 10:28:20|15470.3|15468.3|15470.3|15468.3|15470.5|15468.5|15470|15468|4
1631788110000|2021-09-16 10:28:30|15470.2|15468.2|15469.6|15467.6|15470.3|15468.3|15469.3|15467.3|7
1631788120000|2021-09-16 10:28:40|15469.3|15467.3|15470.3|15468.3|15470.3|15468.3|15469.3|15467.3|10
1631788130000|2021-09-16 10:28:50|15470.5|15468.5|15469.6|15467.6|15470.6|15468.6|15469.5|15467.5|12
1631788140000|2021-09-16 10:29:00|15469.7|15467.7|15469.7|15467.7|15469.7|15467.7|15469.6|15467.6|1
1631788150000|2021-09-16 10:29:10|15469.8|15467.8|15469.6|15467.6|15469.8|15467.8|15469.5|15467.5|7
1631788160000|2021-09-16 10:29:20|15469.5|15467.5|15468.7|15466.7|15469.6|15467.6|15468|15466|15
1631788170000|2021-09-16 10:29:30|15468.8|15466.8|15468.7|15466.7|15468.8|15466.8|15468.3|15466.3|3
1631788180000|2021-09-16 10:29:40|15468.6|15466.6|15469|15467|15469|15467|15468.6|15466.6|6
1631788190000|2021-09-16 10:29:50|15468.8|15466.8|15468.7|15466.7|15468.8|15466.8|15468.6|15466.6|3
1631788200000|2021-09-16 10:30:00|15468.6|15466.6|15468.6|15466.6|15469|15467|15468.6|15466.6|6
1631788210000|2021-09-16 10:30:10|15468.7|15466.7|15469.2|15467.2|15470|15468|15468.7|15466.7|15
1631788220000|2021-09-16 10:30:20|15469.3|15467.3|15469.1|15467.1|15469.6|15467.6|15469.1|15467.1|11
1631788230000|2021-09-16 10:30:30|15469.2|15467.2|15469.2|15467.2|15469.3|15467.3|15469.2|15467.2|2
1631788240000|2021-09-16 10:30:40|15469.3|15467.3|15469.2|15467.2|15469.3|15467.3|15469.1|15467.1|3
1631788250000|2021-09-16 10:30:50|15469.1|15467.1|15469.2|15467.2|15469.2|15467.2|15469.1|15467.1|0
1631788260000|2021-09-16 10:31:00|15469.3|15467.3|15469.3|15467.3|15469.5|15467.5|15469.2|15467.2|22
1631788270000|2021-09-16 10:31:10|15469.6|15467.6|15468.8|15466.8|15469.6|15467.6|15468.8|15466.8|6
1631788280000|2021-09-16 10:31:20|15468.7|15466.7|15468.2|15466.2|15469|15467|15468.1|15466.1|3
1631788290000|2021-09-16 10:31:30|15468.3|15466.3|15469.3|15467.3|15469.5|15467.5|15468.2|15466.2|18
1631788300000|2021-09-16 10:31:40|15469.2|15467.2|15469.6|15467.6|15469.6|15467.6|15469.2|15467.2|4
1631788310000|2021-09-16 10:31:50|15469.5|15467.5|15469.6|15467.6|15469.6|15467.6|15468.8|15466.8|4
1631788320000|2021-09-16 10:32:00|15469.5|15467.5|15469.3|15467.3|15469.6|15467.6|15469.1|15467.1|10
1631788330000|2021-09-16 10:32:10|15469.2|15467.2|15468.8|15466.8|15469.2|15467.2|15468.8|15466.8|5
1631788340000|2021-09-16 10:32:20|15468.7|15466.7|15469.3|15467.3|15469.3|15467.3|15468.7|15466.7|5
1631788350000|2021-09-16 10:32:30|15469.5|15467.5|15469.8|15467.8|15469.8|15467.8|15469.5|15467.5|11
1631788360000|2021-09-16 10:32:40|15470|15468|15470.2|15468.2|15470.3|15468.3|15470|15468|0
1631788370000|2021-09-16 10:32:50|15470.1|15468.1|15470.2|15468.2|15471.2|15469.2|15470.1|15468.1|7
1631788380000|2021-09-16 10:33:00|15470.1|15468.1|15470.3|15468.3|15470.5|15468.5|15470|15468|3
1631788390000|2021-09-16 10:33:10|15470.5|15468.5|15470.6|15468.6|15470.6|15468.6|15470|15468|7
1631788400000|2021-09-16 10:33:20|15470.5|15468.5|15470.2|15468.2|15470.5|15468.5|15470.2|15468.2|3
1631788410000|2021-09-16 10:33:30|15470.3|15468.3|15470.2|15468.2|15470.3|15468.3|15469.8|15467.8|4
1631788420000|2021-09-16 10:33:40|15470.3|15468.3|15470.3|15468.3|15470.3|15468.3|15470.2|15468.2|0
1631788430000|2021-09-16 10:33:50|15470.2|15468.2|15467.3|15465.3|15470.3|15468.3|15467.2|15465.2|82
1631788440000|2021-09-16 10:34:00|15467.1|15465.1|15467.6|15465.6|15467.6|15465.6|15467.1|15465.1|18
1631788450000|2021-09-16 10:34:10|15467.5|15465.5|15468.1|15466.1|15468.6|15466.6|15467.5|15465.5|8
1631788460000|2021-09-16 10:34:20|15468.6|15466.6|15469.3|15467.3|15469.6|15467.6|15468.6|15466.6|10
1631788470000|2021-09-16 10:34:30|15469.2|15467.2|15470.1|15468.1|15470.2|15468.2|15469|15467|6
1631788480000|2021-09-16 10:34:40|15470|15468|15469.6|15467.6|15470.1|15468.1|15469.6|15467.6|5
1631788490000|2021-09-16 10:34:50|15469.7|15467.7|15469.6|15467.6|15470.1|15468.1|15469.5|15467.5|5
1631788500000|2021-09-16 10:35:00|15469.5|15467.5|15470.2|15468.2|15470.5|15468.5|15469.3|15467.3|4
1631788510000|2021-09-16 10:35:10|15470.6|15468.6|15471.2|15469.2|15471.3|15469.3|15470.6|15468.6|33
1631788520000|2021-09-16 10:35:20|15471.3|15469.3|15470.8|15468.8|15471.5|15469.5|15470.8|15468.8|9
1631788530000|2021-09-16 10:35:30|15471|15469|15471|15469|15471.1|15469.1|15470.8|15468.8|1
1631788540000|2021-09-16 10:35:40|15471.1|15469.1|15470.7|15468.7|15471.3|15469.3|15470.5|15468.5|5
1631788550000|2021-09-16 10:35:50|15470.6|15468.6|15471.1|15469.1|15471.2|15469.2|15470.3|15468.3|2
1631788560000|2021-09-16 10:36:00|15471|15469|15470.2|15468.2|15471.1|15469.1|15470.2|15468.2|4
1631788570000|2021-09-16 10:36:10|15470.1|15468.1|15470.5|15468.5|15470.6|15468.6|15470.1|15468.1|10
1631788580000|2021-09-16 10:36:20|15470.6|15468.6|15470.6|15468.6|15470.6|15468.6|15470.5|15468.5|0
1631788590000|2021-09-16 10:36:30|15470.5|15468.5|15470.8|15468.8|15470.8|15468.8|15470.5|15468.5|2
1631788600000|2021-09-16 10:36:40|15470.7|15468.7|15470.6|15468.6|15470.8|15468.8|15470.6|15468.6|0
1631788610000|2021-09-16 10:36:50|15470.5|15468.5|15470.3|15468.3|15470.5|15468.5|15470.2|15468.2|5
1631788620000|2021-09-16 10:37:00|15470.6|15468.6|15471|15469|15471|15469|15470.6|15468.6|10
1631788630000|2021-09-16 10:37:10|15470.8|15468.8|15471.1|15469.1|15471.1|15469.1|15470.8|15468.8|40
1631788640000|2021-09-16 10:37:20|15470.8|15468.8|15470.8|15468.8|15471|15469|15470.8|15468.8|4
1631788650000|2021-09-16 10:37:30|15471.1|15469.1|15470.6|15468.6|15471.2|15469.2|15470.6|15468.6|2
1631788660000|2021-09-16 10:37:40|15470.7|15468.7|15471.3|15469.3|15471.5|15469.5|15470.7|15468.7|2
1631788670000|2021-09-16 10:37:50|15471.5|15469.5|15471.3|15469.3|15471.5|15469.5|15471.1|15469.1|15
1631788680000|2021-09-16 10:38:00|15470.3|15468.3|15469.6|15467.6|15470.3|15468.3|15469.5|15467.5|45
1631788690000|2021-09-16 10:38:10|15469.7|15467.7|15469.3|15467.3|15469.8|15467.8|15469.3|15467.3|5
1631788700000|2021-09-16 10:38:20|15469.2|15467.2|15469.3|15467.3|15469.3|15467.3|15468.8|15466.8|11
1631788710000|2021-09-16 10:38:30|15469.2|15467.2|15467.8|15465.8|15469.7|15467.7|15467.8|15465.8|33
1631788720000|2021-09-16 10:38:40|15467.7|15465.7|15467.6|15465.6|15467.7|15465.7|15467.6|15465.6|1
1631788730000|2021-09-16 10:38:50|15467.7|15465.7|15467.6|15465.6|15468.5|15466.5|15467.3|15465.3|23
1631788740000|2021-09-16 10:39:00|15467.7|15465.7|15467.2|15465.2|15467.8|15465.8|15467.1|15465.1|12
1631788750000|2021-09-16 10:39:10|||||||||2
1631788760000|2021-09-16 10:39:20|15467.3|15465.3|15467.5|15465.5|15467.5|15465.5|15467.1|15465.1|4
1631788770000|2021-09-16 10:39:30|15467.3|15465.3|15468.7|15466.7|15469.2|15467.2|15467.3|15465.3|8
1631788780000|2021-09-16 10:39:40|15468.5|15466.5|15467.7|15465.7|15468.7|15466.7|15467.7|15465.7|3
1631788790000|2021-09-16 10:39:50|15467.6|15465.6|15467.3|15465.3|15467.7|15465.7|15467.3|15465.3|6
1631788800000|2021-09-16 10:40:00|15467.5|15465.5|15467.7|15465.7|15467.8|15465.8|15467.5|15465.5|1
1631788810000|2021-09-16 10:40:10|15467.6|15465.6|15464.6|15462.6|15467.6|15465.6|15463|15461|169
1631788820000|2021-09-16 10:40:20|15464.5|15462.5|15463.7|15461.7|15465.2|15463.2|15463.6|15461.6|21
1631788830000|2021-09-16 10:40:30|15463.6|15461.6|15463.8|15461.8|15463.8|15461.8|15462.7|15460.7|31
1631788840000|2021-09-16 10:40:40|15464.2|15462.2|15464.8|15462.8|15464.8|15462.8|15463.8|15461.8|11
1631788850000|2021-09-16 10:40:50|15465|15463|15466|15464|15466|15464|15465|15463|10
1631788860000|2021-09-16 10:41:00|15465.8|15463.8|15465.2|15463.2|15465.8|15463.8|15464.6|15462.6|11
1631788870000|2021-09-16 10:41:10|15465.1|15463.1|15465|15463|15465.3|15463.3|15464.7|15462.7|4
1631788880000|2021-09-16 10:41:20|15464.8|15462.8|15465.3|15463.3|15465.5|15463.5|15464.8|15462.8|2
1631788890000|2021-09-16 10:41:30|15465.5|15463.5|15466.3|15464.3|15466.5|15464.5|15465.5|15463.5|5
1631788900000|2021-09-16 10:41:40|15466.5|15464.5|15466.8|15464.8|15466.8|15464.8|15466.5|15464.5|4
1631788910000|2021-09-16 10:41:50|15467|15465|15466.7|15464.7|15467.6|15465.6|15466.7|15464.7|12
1631788920000|2021-09-16 10:42:00|15466.6|15464.6|15466.8|15464.8|15467.2|15465.2|15466.6|15464.6|13
1631788930000|2021-09-16 10:42:10|15467|15465|15467.6|15465.6|15467.6|15465.6|15466.8|15464.8|8
1631788940000|2021-09-16 10:42:20|15467.5|15465.5|15467.8|15465.8|15467.8|15465.8|15467.3|15465.3|10
1631788950000|2021-09-16 10:42:30|15468|15466|15468.7|15466.7|15469.1|15467.1|15467.5|15465.5|34
1631788960000|2021-09-16 10:42:40|15468.6|15466.6|15469.8|15467.8|15470|15468|15468.6|15466.6|31
1631788970000|2021-09-16 10:42:50|15469.7|15467.7|15471.6|15469.6|15471.8|15469.8|15469.7|15467.7|69
1631788980000|2021-09-16 10:43:00|15471.3|15469.3|15472|15470|15472|15470|15470.6|15468.6|26
1631788990000|2021-09-16 10:43:10|15472.1|15470.1|15472.3|15470.3|15472.7|15470.7|15472|15470|21
1631789000000|2021-09-16 10:43:20|15472|15470|15472.2|15470.2|15472.7|15470.7|15471.8|15469.8|12
1631789010000|2021-09-16 10:43:30|15472.3|15470.3|15473.1|15471.1|15473.2|15471.2|15472.3|15470.3|15
1631789020000|2021-09-16 10:43:40|15472.8|15470.8|15472.7|15470.7|15473|15471|15472.7|15470.7|1
1631789030000|2021-09-16 10:43:50|15472.8|15470.8|15473|15471|15473.5|15471.5|15472.8|15470.8|16
1631789040000|2021-09-16 10:44:00|15473.1|15471.1|15473.2|15471.2|15473.3|15471.3|15473.1|15471.1|3
1631789050000|2021-09-16 10:44:10|15473.3|15471.3|15472.5|15470.5|15473.3|15471.3|15472.5|15470.5|8
1631789060000|2021-09-16 10:44:20|15472.7|15470.7|15473|15471|15473.1|15471.1|15472|15470|13
1631789070000|2021-09-16 10:44:30|15472.7|15470.7|15473.1|15471.1|15473.1|15471.1|15472.6|15470.6|5
1631789080000|2021-09-16 10:44:40|15473.2|15471.2|15473.1|15471.1|15473.3|15471.3|15473|15471|10
1631789090000|2021-09-16 10:44:50|15473|15471|15472.1|15470.1|15473.1|15471.1|15472.1|15470.1|15
1631789100000|2021-09-16 10:45:00|15472.5|15470.5|15472.3|15470.3|15473|15471|15472.1|15470.1|13
1631789110000|2021-09-16 10:45:10|15472.2|15470.2|15473.1|15471.1|15473.1|15471.1|15472|15470|8
1631789120000|2021-09-16 10:45:20|15472.6|15470.6|15473.1|15471.1|15473.3|15471.3|15472.6|15470.6|5
1631789130000|2021-09-16 10:45:30|15473.2|15471.2|15472.7|15470.7|15473.2|15471.2|15472.6|15470.6|2
1631789140000|2021-09-16 10:45:40|15472.8|15470.8|15472.8|15470.8|15473|15471|15472.6|15470.6|2
1631789150000|2021-09-16 10:45:50|15473|15471|15473.1|15471.1|15473.2|15471.2|15473|15471|3
1631789160000|2021-09-16 10:46:00|15473.2|15471.2|15473.1|15471.1|15473.5|15471.5|15472.8|15470.8|1
1631789170000|2021-09-16 10:46:10|15472.8|15470.8|15472|15470|15472.8|15470.8|15472|15470|13
1631789180000|2021-09-16 10:46:20|15471.8|15469.8|15471.2|15469.2|15472.1|15470.1|15471.2|15469.2|6
1631789190000|2021-09-16 10:46:30|15471.5|15469.5|15471|15469|15471.5|15469.5|15471|15469|2
1631789200000|2021-09-16 10:46:40|15471.1|15469.1|15471.1|15469.1|15471.1|15469.1|15471|15469|0
1631789210000|2021-09-16 10:46:50|15471.5|15469.5|15471.6|15469.6|15472|15470|15471.5|15469.5|5
1631789220000|2021-09-16 10:47:00|15471.5|15469.5|15471.3|15469.3|15472|15470|15471.3|15469.3|2
1631789230000|2021-09-16 10:47:10|15471.5|15469.5|15471.5|15469.5|15471.7|15469.7|15471.3|15469.3|3
1631789240000|2021-09-16 10:47:20|15471.6|15469.6|15471.5|15469.5|15471.6|15469.6|15471.3|15469.3|0
1631789250000|2021-09-16 10:47:30|15471.3|15469.3|15471.1|15469.1|15471.5|15469.5|15471.1|15469.1|0
1631789260000|2021-09-16 10:47:40|15471.2|15469.2|15471.7|15469.7|15471.7|15469.7|15471.2|15469.2|0
1631789280000|2021-09-16 10:48:00|15471.8|15469.8|15471.3|15469.3|15471.8|15469.8|15471|15469|4
1631789290000|2021-09-16 10:48:10|15471.5|15469.5|15470.6|15468.6|15471.7|15469.7|15470.5|15468.5|9
1631789300000|2021-09-16 10:48:20|15470.7|15468.7|15470.1|15468.1|15470.7|15468.7|15470.1|15468.1|2
1631789310000|2021-09-16 10:48:30|15470.3|15468.3|15470.3|15468.3|15470.5|15468.5|15470.2|15468.2|2
1631789320000|2021-09-16 10:48:40|15470.5|15468.5|15470.6|15468.6|15470.6|15468.6|15470.5|15468.5|0
1631789330000|2021-09-16 10:48:50|15470.7|15468.7|15470.7|15468.7|15470.7|15468.7|15470.5|15468.5|10
1631789340000|2021-09-16 10:49:00|15470.6|15468.6|15470.5|15468.5|15470.8|15468.8|15470.3|15468.3|3
1631789350000|2021-09-16 10:49:10|15470.6|15468.6|15470.8|15468.8|15471.1|15469.1|15470.5|15468.5|4
1631789360000|2021-09-16 10:49:20|15470.7|15468.7|15470.7|15468.7|15470.8|15468.8|15470.6|15468.6|2
1631789370000|2021-09-16 10:49:30|15470.6|15468.6|15470.5|15468.5|15470.6|15468.6|15470.5|15468.5|4
1631789380000|2021-09-16 10:49:40|15470.1|15468.1|15470.3|15468.3|15470.3|15468.3|15470.1|15468.1|3
1631789390000|2021-09-16 10:49:50|15470.2|15468.2|15470.7|15468.7|15470.7|15468.7|15470.2|15468.2|4
1631789400000|2021-09-16 10:50:00|15470.8|15468.8|15470.5|15468.5|15470.8|15468.8|15470.3|15468.3|2
1631789410000|2021-09-16 10:50:10|15470.3|15468.3|15470|15468|15470.5|15468.5|15470|15468|8
1631789420000|2021-09-16 10:50:20|15469.8|15467.8|15469.7|15467.7|15469.8|15467.8|15469.6|15467.6|3
1631789430000|2021-09-16 10:50:30|15469.6|15467.6|15469.3|15467.3|15469.6|15467.6|15469.3|15467.3|3
1631789440000|2021-09-16 10:50:40|15469.6|15467.6|15469.3|15467.3|15469.7|15467.7|15469.2|15467.2|5
1631789450000|2021-09-16 10:50:50|15469.5|15467.5|15469|15467|15469.6|15467.6|15469|15467|31
1631789460000|2021-09-16 10:51:00|15469.1|15467.1|15468.1|15466.1|15469.2|15467.2|15468.1|15466.1|10
1631789470000|2021-09-16 10:51:10|15468.2|15466.2|15468.6|15466.6|15468.7|15466.7|15468.2|15466.2|4
1631789480000|2021-09-16 10:51:20|15468.7|15466.7|15468.6|15466.6|15468.7|15466.7|15468.6|15466.6|0
1631789490000|2021-09-16 10:51:30|15468.7|15466.7|15468.6|15466.6|15468.7|15466.7|15468.6|15466.6|2
1631789500000|2021-09-16 10:51:40|15468.5|15466.5|15468.7|15466.7|15468.7|15466.7|15468.5|15466.5|14
1631789510000|2021-09-16 10:51:50|15468.5|15466.5|15468.7|15466.7|15468.7|15466.7|15468.5|15466.5|1
1631789520000|2021-09-16 10:52:00|15468.8|15466.8|15468.8|15466.8|15468.8|15466.8|15468.5|15466.5|2
1631789530000|2021-09-16 10:52:10|15469.1|15467.1|15469.2|15467.2|15469.2|15467.2|15469.1|15467.1|1
1631789540000|2021-09-16 10:52:20|15469.3|15467.3|15469|15467|15469.3|15467.3|15468.8|15466.8|2
1631789550000|2021-09-16 10:52:30|15469.1|15467.1|15469.2|15467.2|15469.5|15467.5|15469.1|15467.1|4
1631789560000|2021-09-16 10:52:40|15469.3|15467.3|15469.5|15467.5|15469.5|15467.5|15469.3|15467.3|3
1631789570000|2021-09-16 10:52:50|15469.3|15467.3|15469|15467|15469.3|15467.3|15468.8|15466.8|2
1631789580000|2021-09-16 10:53:00|15468.8|15466.8|15468.6|15466.6|15469|15467|15468.6|15466.6|2
1631789590000|2021-09-16 10:53:10|15468.7|15466.7|15468.6|15466.6|15468.7|15466.7|15468.5|15466.5|1
1631789600000|2021-09-16 10:53:20|15468.5|15466.5|15468.6|15466.6|15468.6|15466.6|15468.5|15466.5|1
1631789610000|2021-09-16 10:53:30|15468.5|15466.5|15468.5|15466.5|15468.6|15466.6|15468.3|15466.3|3
1631789620000|2021-09-16 10:53:40|15468.6|15466.6|15468.6|15466.6|15468.6|15466.6|15468.3|15466.3|2
1631789630000|2021-09-16 10:53:50|15468.7|15466.7|15468.6|15466.6|15468.7|15466.7|15468.6|15466.6|2
1631789640000|2021-09-16 10:54:00|15468.7|15466.7|15469.5|15467.5|15469.5|15467.5|15468.7|15466.7|7
1631789650000|2021-09-16 10:54:10|15469.3|15467.3|15469.3|15467.3|15469.5|15467.5|15469.3|15467.3|0
1631789660000|2021-09-16 10:54:20|15469.2|15467.2|15469.6|15467.6|15469.6|15467.6|15469.2|15467.2|1
1631789670000|2021-09-16 10:54:30|15469.3|15467.3|15469.1|15467.1|15469.7|15467.7|15469.1|15467.1|9
1631789680000|2021-09-16 10:54:40|15469|15467|15468.6|15466.6|15469.1|15467.1|15468.6|15466.6|5
1631789700000|2021-09-16 10:55:00|15468.7|15466.7|15468.7|15466.7|15468.7|15466.7|15468.7|15466.7|0
1631789710000|2021-09-16 10:55:10|15468.6|15466.6|15468.6|15466.6|15468.6|15466.6|15468.6|15466.6|2
1631789720000|2021-09-16 10:55:20|15468.5|15466.5|15468.3|15466.3|15468.5|15466.5|15468.3|15466.3|5
1631789730000|2021-09-16 10:55:30|15469.1|15467.1|15469.2|15467.2|15469.2|15467.2|15469|15467|20
1631789740000|2021-09-16 10:55:40|15469.1|15467.1|15469.1|15467.1|15469.2|15467.2|15469.1|15467.1|0
1631789750000|2021-09-16 10:55:50|15469.2|15467.2|15469.7|15467.7|15469.8|15467.8|15469.1|15467.1|8
1631789760000|2021-09-16 10:56:00|15469.8|15467.8|15470.1|15468.1|15470.1|15468.1|15469.7|15467.7|2
1631789770000|2021-09-16 10:56:10|15470|15468|15470.1|15468.1|15470.3|15468.3|15470|15468|11
1631789780000|2021-09-16 10:56:20|15470.2|15468.2|15470.6|15468.6|15470.6|15468.6|15470.2|15468.2|2
1631789790000|2021-09-16 10:56:30|15470.5|15468.5|15470.6|15468.6|15470.6|15468.6|15470.3|15468.3|1
1631789800000|2021-09-16 10:56:40|15470.2|15468.2|15470.2|15468.2|15470.2|15468.2|15470.1|15468.1|4
1631789810000|2021-09-16 10:56:50|15470.1|15468.1|15470.3|15468.3|15470.5|15468.5|15470.1|15468.1|1
1631789820000|2021-09-16 10:57:00|15470.5|15468.5|15470.6|15468.6|15470.7|15468.7|15470.5|15468.5|3
1631789830000|2021-09-16 10:57:10|15470.7|15468.7|15470.8|15468.8|15471.3|15469.3|15470.7|15468.7|10
1631789840000|2021-09-16 10:57:20|15471|15469|15470.8|15468.8|15471|15469|15470.8|15468.8|0
1631789850000|2021-09-16 10:57:30|15471.1|15469.1|15470.8|15468.8|15471.2|15469.2|15470.8|15468.8|3
1631789860000|2021-09-16 10:57:40|15471.3|15469.3|15471.1|15469.1|15471.5|15469.5|15471.1|15469.1|19
1631789870000|2021-09-16 10:57:50|15471.2|15469.2|15471.3|15469.3|15471.3|15469.3|15471.2|15469.2|1
1631789880000|2021-09-16 10:58:00|15471.2|15469.2|15471.3|15469.3|15471.3|15469.3|15471.1|15469.1|2
1631789890000|2021-09-16 10:58:10|15471.5|15469.5|15472.1|15470.1|15472.1|15470.1|15471.5|15469.5|55
1631789900000|2021-09-16 10:58:20|15472|15470|15472|15470|15472.1|15470.1|15471.8|15469.8|0
1631789910000|2021-09-16 10:58:30|15472.1|15470.1|15471.8|15469.8|15472.1|15470.1|15471.7|15469.7|5
1631789920000|2021-09-16 10:58:40|15471.6|15469.6|15473.6|15471.6|15473.6|15471.6|15471.3|15469.3|15
1631789930000|2021-09-16 10:58:50|15473.5|15471.5|15473.6|15471.6|15474|15472|15473.5|15471.5|17
1631789940000|2021-09-16 10:59:00|15473.7|15471.7|15474.2|15472.2|15474.3|15472.3|15473.6|15471.6|13
1631789950000|2021-09-16 10:59:10|15474.1|15472.1|15474.5|15472.5|15474.5|15472.5|15474.1|15472.1|2
1631789960000|2021-09-16 10:59:20|15474.1|15472.1|15474.5|15472.5|15474.5|15472.5|15473.8|15471.8|13
1631789970000|2021-09-16 10:59:30|15474.3|15472.3|15475.1|15473.1|15475.1|15473.1|15474.2|15472.2|42
1631789980000|2021-09-16 10:59:40|15474.8|15472.8|15474.7|15472.7|15474.8|15472.8|15474.5|15472.5|8
1631789990000|2021-09-16 10:59:50|15474.6|15472.6|15474.1|15472.1|15475.1|15473.1|15474.1|15472.1|27
1631790000000|2021-09-16 11:00:00|15474|15472|15473.2|15471.2|15474.2|15472.2|15473.1|15471.1|11
1631790010000|2021-09-16 11:00:10|15473.3|15471.3|15473.8|15471.8|15474.2|15472.2|15472.8|15470.8|53
1631790020000|2021-09-16 11:00:20|15473.5|15471.5|15471.8|15469.8|15473.7|15471.7|15471.7|15469.7|68
1631790030000|2021-09-16 11:00:30|||||||||1
1631790040000|2021-09-16 11:00:40|15472.2|15470.2|15472.3|15470.3|15472.3|15470.3|15472.2|15470.2|14
1631790050000|2021-09-16 11:00:50|15472.5|15470.5|15473.7|15471.7|15473.8|15471.8|15472.5|15470.5|25
1631790060000|2021-09-16 11:01:00|15473.8|15471.8|15474.3|15472.3|15474.6|15472.6|15473.6|15471.6|12
1631790070000|2021-09-16 11:01:10|15474.5|15472.5|15474.3|15472.3|15474.6|15472.6|15474.3|15472.3|4
1631790080000|2021-09-16 11:01:20|15475|15473|15475.3|15473.3|15475.5|15473.5|15475|15473|18
1631790090000|2021-09-16 11:01:30|15475.5|15473.5|15476.8|15474.8|15477|15475|15475.5|15473.5|43
1631790100000|2021-09-16 11:01:40|15477|15475|15476.3|15474.3|15477.1|15475.1|15476.3|15474.3|8
1631790110000|2021-09-16 11:01:50|15476.5|15474.5|15475.8|15473.8|15476.5|15474.5|15475.6|15473.6|19
1631790120000|2021-09-16 11:02:00|15476|15474|15476.1|15474.1|15476.5|15474.5|15475.8|15473.8|16
1631790130000|2021-09-16 11:02:10|15476.2|15474.2|15476.1|15474.1|15476.6|15474.6|15476.1|15474.1|2
1631790140000|2021-09-16 11:02:20|15476.2|15474.2|15477.6|15475.6|15477.8|15475.8|15476.2|15474.2|38
1631790150000|2021-09-16 11:02:30|15477.7|15475.7|15477.6|15475.6|15478|15476|15477.5|15475.5|22
1631790160000|2021-09-16 11:02:40|15477.7|15475.7|15478.6|15476.6|15478.7|15476.7|15477.7|15475.7|35
1631790170000|2021-09-16 11:02:50|15478.5|15476.5|15479|15477|15479|15477|15478.5|15476.5|19
1631790180000|2021-09-16 11:03:00|15478.8|15476.8|15479.3|15477.3|15479.5|15477.5|15478.7|15476.7|17
1631790190000|2021-09-16 11:03:10|15479.2|15477.2|15479.6|15477.6|15479.8|15477.8|15479.1|15477.1|36
1631790200000|2021-09-16 11:03:20|15479.7|15477.7|15480.2|15478.2|15480.2|15478.2|15479.6|15477.6|20
1631790210000|2021-09-16 11:03:30|15480.8|15478.8|15480.7|15478.7|15481.1|15479.1|15480.3|15478.3|28
1631790220000|2021-09-16 11:03:40|15480.6|15478.6|15480.5|15478.5|15481.5|15479.5|15479.8|15477.8|80
1631790230000|2021-09-16 11:03:50|15480.6|15478.6|15480.6|15478.6|15480.6|15478.6|15480.3|15478.3|11
1631790240000|2021-09-16 11:04:00|15480.7|15478.7|15480.8|15478.8|15481.5|15479.5|15480.6|15478.6|18
1631790250000|2021-09-16 11:04:10|15481|15479|15480.3|15478.3|15481|15479|15480.3|15478.3|9
1631790260000|2021-09-16 11:04:20|15480.5|15478.5|15480.8|15478.8|15481|15479|15480.3|15478.3|12
1631790270000|2021-09-16 11:04:30|15481|15479|15480|15478|15481|15479|15479.8|15477.8|8
1631790280000|2021-09-16 11:04:40|15480.1|15478.1|15480.1|15478.1|15480.1|15478.1|15479.7|15477.7|5
1631790290000|2021-09-16 11:04:50|15480|15478|15479.7|15477.7|15480.1|15478.1|15479.7|15477.7|1
1631790300000|2021-09-16 11:05:00|15479.6|15477.6|15479|15477|15479.8|15477.8|15478.6|15476.6|19
1631790310000|2021-09-16 11:05:10|15479.2|15477.2|15480.1|15478.1|15480.1|15478.1|15479.2|15477.2|10
1631790320000|2021-09-16 11:05:20|15480.2|15478.2|15480.5|15478.5|15480.5|15478.5|15480.1|15478.1|11
1631790330000|2021-09-16 11:05:30|15480.6|15478.6|15479.7|15477.7|15480.6|15478.6|15479.5|15477.5|18
1631790340000|2021-09-16 11:05:40|15479.8|15477.8|15480.3|15478.3|15480.3|15478.3|15479.5|15477.5|11
1631790350000|2021-09-16 11:05:50|15480.2|15478.2|15480.1|15478.1|15480.5|15478.5|15480.1|15478.1|5
1631790360000|2021-09-16 11:06:00|15480.2|15478.2|15479.5|15477.5|15480.3|15478.3|15479.1|15477.1|18
1631790370000|2021-09-16 11:06:10|15479.3|15477.3|15478.6|15476.6|15479.3|15477.3|15478.5|15476.5|10
1631790380000|2021-09-16 11:06:20|15478.7|15476.7|15479.1|15477.1|15479.1|15477.1|15478.6|15476.6|5
1631790390000|2021-09-16 11:06:30|15479.2|15477.2|15478.8|15476.8|15479.5|15477.5|15478.8|15476.8|10
1631790400000|2021-09-16 11:06:40|15479|15477|15478.6|15476.6|15479.1|15477.1|15478.6|15476.6|6
1631790410000|2021-09-16 11:06:50|15478.7|15476.7|15477.7|15475.7|15478.7|15476.7|15477.3|15475.3|25
1631790420000|2021-09-16 11:07:00|15477.6|15475.6|15477.6|15475.6|15477.7|15475.7|15477.3|15475.3|18
1631790430000|2021-09-16 11:07:10|15477.7|15475.7|15477.1|15475.1|15477.7|15475.7|15477.1|15475.1|9
1631790440000|2021-09-16 11:07:20|15476.8|15474.8|15476.8|15474.8|15477|15475|15476.7|15474.7|6
1631790450000|2021-09-16 11:07:30|15476.7|15474.7|15478|15476|15478|15476|15476.7|15474.7|8
1631790460000|2021-09-16 11:07:40|15477.8|15475.8|15477.8|15475.8|15478|15476|15477.8|15475.8|0
1631790470000|2021-09-16 11:07:50|15478|15476|15477.1|15475.1|15478|15476|15477.1|15475.1|12
1631790480000|2021-09-16 11:08:00|15477.2|15475.2|15476.6|15474.6|15477.3|15475.3|15476.5|15474.5|5
1631790490000|2021-09-16 11:08:10|15476.5|15474.5|15476.1|15474.1|15476.5|15474.5|15476.1|15474.1|4
1631790500000|2021-09-16 11:08:20|15476.2|15474.2|15476|15474|15476.5|15474.5|15476|15474|3
1631790510000|2021-09-16 11:08:30|15476.1|15474.1|15476.1|15474.1|15476.6|15474.6|15476.1|15474.1|8
1631790520000|2021-09-16 11:08:40|15476|15474|15475.5|15473.5|15476|15474|15475.3|15473.3|5
1631790530000|2021-09-16 11:08:50|15475.3|15473.3|15475.8|15473.8|15476.1|15474.1|15475.3|15473.3|5
1631790540000|2021-09-16 11:09:00|15475.7|15473.7|15476.1|15474.1|15476.3|15474.3|15475.5|15473.5|2
1631790550000|2021-09-16 11:09:10|15476.3|15474.3|15476.6|15474.6|15476.6|15474.6|15476.3|15474.3|0
1631790560000|2021-09-16 11:09:20|15476.7|15474.7|15476.1|15474.1|15476.7|15474.7|15475.8|15473.8|9
1631790570000|2021-09-16 11:09:30|15476|15474|15476.1|15474.1|15476.1|15474.1|15475.8|15473.8|11
1631790580000|2021-09-16 11:09:40|15476.2|15474.2|15476.6|15474.6|15476.6|15474.6|15476|15474|1
1631790590000|2021-09-16 11:09:50|15476.5|15474.5|15475.7|15473.7|15476.5|15474.5|15475.7|15473.7|3
1631790600000|2021-09-16 11:10:00|15475.8|15473.8|15476.6|15474.6|15476.6|15474.6|15475.7|15473.7|2
1631790610000|2021-09-16 11:10:10|15476.7|15474.7|15477|15475|15477.1|15475.1|15476.7|15474.7|1
1631790620000|2021-09-16 11:10:20|15477.2|15475.2|15477.2|15475.2|15477.2|15475.2|15477|15475|0
1631790640000|2021-09-16 11:10:40|15477.5|15475.5|15477.6|15475.6|15477.7|15475.7|15477.3|15475.3|5
1631790650000|2021-09-16 11:10:50|15477.3|15475.3|15477.6|15475.6|15477.6|15475.6|15477.2|15475.2|2
1631790660000|2021-09-16 11:11:00|15477.2|15475.2|15477.7|15475.7|15477.7|15475.7|15477.2|15475.2|0
1631790670000|2021-09-16 11:11:10|15478.1|15476.1|15478.1|15476.1|15478.3|15476.3|15478|15476|6
1631790680000|2021-09-16 11:11:20|15478.2|15476.2|15477.6|15475.6|15478.3|15476.3|15477.5|15475.5|7
1631790690000|2021-09-16 11:11:30|15477.7|15475.7|15477.7|15475.7|15477.8|15475.8|15477.6|15475.6|1
1631790700000|2021-09-16 11:11:40|15477.8|15475.8|15478.1|15476.1|15478.2|15476.2|15477.8|15475.8|2
1631790710000|2021-09-16 11:11:50|15478|15476|15477.8|15475.8|15478|15476|15477.6|15475.6|0
1631790720000|2021-09-16 11:12:00|15478.1|15476.1|15477.7|15475.7|15478.3|15476.3|15477.7|15475.7|5
1631790730000|2021-09-16 11:12:10|15477.8|15475.8|15477.7|15475.7|15478.2|15476.2|15477.7|15475.7|2
1631790740000|2021-09-16 11:12:20|15477.8|15475.8|15477.7|15475.7|15477.8|15475.8|15477.7|15475.7|0
1631790750000|2021-09-16 11:12:30|15477.6|15475.6|15477.8|15475.8|15477.8|15475.8|15477.6|15475.6|2
1631790760000|2021-09-16 11:12:40|15478.3|15476.3|15478.3|15476.3|15478.5|15476.5|15478.3|15476.3|4
1631790770000|2021-09-16 11:12:50|15478.2|15476.2|15477.6|15475.6|15478.2|15476.2|15477.6|15475.6|2
1631790780000|2021-09-16 11:13:00|15477.7|15475.7|15477.8|15475.8|15478.1|15476.1|15477.7|15475.7|1
1631790790000|2021-09-16 11:13:10|15477.7|15475.7|15477.7|15475.7|15477.7|15475.7|15477.1|15475.1|9
1631790800000|2021-09-16 11:13:20|15477.6|15475.6|15477.3|15475.3|15477.6|15475.6|15477.1|15475.1|2
1631790810000|2021-09-16 11:13:30|15477.1|15475.1|15477.7|15475.7|15477.7|15475.7|15477.1|15475.1|5
1631790820000|2021-09-16 11:13:40|15477.6|15475.6|15477.6|15475.6|15477.6|15475.6|15477.6|15475.6|0
1631790830000|2021-09-16 11:13:50|15477.5|15475.5|15477.6|15475.6|15477.6|15475.6|15477.5|15475.5|0
1631790840000|2021-09-16 11:14:00|15477.8|15475.8|15477.8|15475.8|15478.1|15476.1|15477.6|15475.6|8
1631790850000|2021-09-16 11:14:10|15478|15476|15477.8|15475.8|15478|15476|15477.8|15475.8|1
1631790860000|2021-09-16 11:14:20|15478|15476|15477.6|15475.6|15478|15476|15477.6|15475.6|2
1631790870000|2021-09-16 11:14:30|15477.5|15475.5|15477.6|15475.6|15477.6|15475.6|15477.5|15475.5|6
1631790880000|2021-09-16 11:14:40|15477.7|15475.7|15477.6|15475.6|15477.7|15475.7|15477.6|15475.6|55
1631790890000|2021-09-16 11:14:50|15477.3|15475.3|15477.6|15475.6|15477.6|15475.6|15477.3|15475.3|104
1631790900000|2021-09-16 11:15:00|15477.8|15475.8|15477.6|15475.6|15477.8|15475.8|15477.6|15475.6|5
1631790910000|2021-09-16 11:15:10|15477.5|15475.5|15477.5|15475.5|15477.5|15475.5|15477.5|15475.5|1
1631790920000|2021-09-16 11:15:20|15477.6|15475.6|15478|15476|15478.1|15476.1|15477.5|15475.5|11
1631790930000|2021-09-16 11:15:30|15478.1|15476.1|15479.1|15477.1|15479.2|15477.2|15477.6|15475.6|14
1631790940000|2021-09-16 11:15:40|15478.8|15476.8|15479|15477|15479.2|15477.2|15478.8|15476.8|2
1631790950000|2021-09-16 11:15:50|15479.2|15477.2|15479.3|15477.3|15479.3|15477.3|15479.1|15477.1|7
1631790960000|2021-09-16 11:16:00|15479.5|15477.5|15479.2|15477.2|15479.5|15477.5|15479.2|15477.2|19
1631790970000|2021-09-16 11:16:10|15479.3|15477.3|15479.1|15477.1|15479.5|15477.5|15479.1|15477.1|5
1631790980000|2021-09-16 11:16:20|15479.3|15477.3|15479.2|15477.2|15479.3|15477.3|15479.1|15477.1|10
1631790990000|2021-09-16 11:16:30|15479.1|15477.1|15479.1|15477.1|15479.2|15477.2|15479.1|15477.1|2
1631791000000|2021-09-16 11:16:40|15479|15477|15479.5|15477.5|15479.5|15477.5|15479|15477|13
1631791010000|2021-09-16 11:16:50|15479.3|15477.3|15479.3|15477.3|15479.5|15477.5|15479.3|15477.3|41
1631791020000|2021-09-16 11:17:00|15479.2|15477.2|15478.5|15476.5|15479.2|15477.2|15478.3|15476.3|6
1631791030000|2021-09-16 11:17:10|15478.2|15476.2|15477.6|15475.6|15478.6|15476.6|15477.6|15475.6|8
1631791040000|2021-09-16 11:17:20|15478|15476|15477.8|15475.8|15478|15476|15477.7|15475.7|6
1631791050000|2021-09-16 11:17:30|15477.7|15475.7|15477.8|15475.8|15477.8|15475.8|15477.6|15475.6|3
1631791060000|2021-09-16 11:17:40|15478|15476|15478.3|15476.3|15478.3|15476.3|15478|15476|4
1631791070000|2021-09-16 11:17:50|15478.2|15476.2|15478.1|15476.1|15478.5|15476.5|15478|15476|2
1631791080000|2021-09-16 11:18:00|15478.2|15476.2|15478.5|15476.5|15478.5|15476.5|15478.1|15476.1|1
1631791090000|2021-09-16 11:18:10|15478.3|15476.3|15478.2|15476.2|15478.5|15476.5|15478.2|15476.2|1
1631791100000|2021-09-16 11:18:20|15478.3|15476.3|15477.8|15475.8|15478.3|15476.3|15477.7|15475.7|1
1631791110000|2021-09-16 11:18:30|15478|15476|15478.2|15476.2|15478.2|15476.2|15477.8|15475.8|0
1631791120000|2021-09-16 11:18:40|15478.1|15476.1|15478.3|15476.3|15478.5|15476.5|15478.1|15476.1|0
1631791140000|2021-09-16 11:19:00|15478.2|15476.2|15476.6|15474.6|15478.2|15476.2|15476.5|15474.5|7
1631791150000|2021-09-16 11:19:10|15476.2|15474.2|15476.2|15474.2|15476.6|15474.6|15476.2|15474.2|6
1631791160000|2021-09-16 11:19:20|15476.3|15474.3|15476.6|15474.6|15476.6|15474.6|15476.2|15474.2|9
1631791170000|2021-09-16 11:19:30|15476.7|15474.7|15477.1|15475.1|15477.1|15475.1|15476.6|15474.6|8
1631791180000|2021-09-16 11:19:40|15477|15475|15477.1|15475.1|15477.2|15475.2|15476.6|15474.6|3
1631791190000|2021-09-16 11:19:50|15477|15475|15476.5|15474.5|15477|15475|15476.5|15474.5|3
1631791200000|2021-09-16 11:20:00|15476.3|15474.3|15476.3|15474.3|15476.3|15474.3|15475.8|15473.8|7
1631791210000|2021-09-16 11:20:10|15476.6|15474.6|15476.1|15474.1|15476.6|15474.6|15476|15474|10
1631791220000|2021-09-16 11:20:20|15476.2|15474.2|15475.7|15473.7|15476.3|15474.3|15475.7|15473.7|8
1631791230000|2021-09-16 11:20:30|15475.6|15473.6|15475.5|15473.5|15475.8|15473.8|15475.5|15473.5|2
1631791240000|2021-09-16 11:20:40|15475.6|15473.6|15475.1|15473.1|15475.7|15473.7|15475|15473|6
1631791250000|2021-09-16 11:20:50|15475|15473|15474.6|15472.6|15475.1|15473.1|15474.6|15472.6|15
1631791260000|2021-09-16 11:21:00|15474.3|15472.3|15473.6|15471.6|15474.5|15472.5|15473.6|15471.6|20
1631791270000|2021-09-16 11:21:10|15473.7|15471.7|15473.8|15471.8|15473.8|15471.8|15473|15471|26
1631791280000|2021-09-16 11:21:20|15474|15472|15474.1|15472.1|15474.1|15472.1|15473.6|15471.6|31
1631791290000|2021-09-16 11:21:30|15473.7|15471.7|15473.8|15471.8|15474.1|15472.1|15473.5|15471.5|18
1631791300000|2021-09-16 11:21:40|15474|15472|15474.6|15472.6|15474.6|15472.6|15474|15472|24
1631791310000|2021-09-16 11:21:50|15474.8|15472.8|15475.6|15473.6|15475.6|15473.6|15474.7|15472.7|16
1631791320000|2021-09-16 11:22:00|15475.3|15473.3|15475.1|15473.1|15475.3|15473.3|15475|15473|3
1631791330000|2021-09-16 11:22:10|15475.2|15473.2|15475.6|15473.6|15475.6|15473.6|15475.2|15473.2|8
1631791340000|2021-09-16 11:22:20|15475.5|15473.5|15475.7|15473.7|15475.7|15473.7|15475.5|15473.5|0
1631791350000|2021-09-16 11:22:30|15475.6|15473.6|15475.1|15473.1|15475.6|15473.6|15474.6|15472.6|7
1631791360000|2021-09-16 11:22:40|15475.2|15473.2|15475.3|15473.3|15475.3|15473.3|15475.2|15473.2|6
1631791370000|2021-09-16 11:22:50|15475.2|15473.2|15474.5|15472.5|15475.3|15473.3|15474.5|15472.5|3
1631791380000|2021-09-16 11:23:00|15474.3|15472.3|15473.8|15471.8|15474.3|15472.3|15473.8|15471.8|4
1631791390000|2021-09-16 11:23:10|15473.7|15471.7|15473.8|15471.8|15474|15472|15473.5|15471.5|2
1631791400000|2021-09-16 11:23:20|15473.6|15471.6|15474.1|15472.1|15474.1|15472.1|15473.3|15471.3|21
1631791410000|2021-09-16 11:23:30|15474|15472|15473.1|15471.1|15474|15472|15473.1|15471.1|8
1631791420000|2021-09-16 11:23:40|15473.2|15471.2|15472.8|15470.8|15473.3|15471.3|15472.3|15470.3|13
1631791430000|2021-09-16 11:23:50|15472.6|15470.6|15472.1|15470.1|15472.7|15470.7|15472.1|15470.1|11
1631791440000|2021-09-16 11:24:00|15472.2|15470.2|15471.3|15469.3|15472.3|15470.3|15471.1|15469.1|32
1631791450000|2021-09-16 11:24:10|15471.6|15469.6|15471.3|15469.3|15471.6|15469.6|15471|15469|10
1631791460000|2021-09-16 11:24:20|15471.6|15469.6|15472.2|15470.2|15472.3|15470.3|15471.6|15469.6|5
1631791470000|2021-09-16 11:24:30|15472.5|15470.5|15472.8|15470.8|15473|15471|15472.5|15470.5|4
1631791480000|2021-09-16 11:24:40|15473|15471|15472.6|15470.6|15473|15471|15472.5|15470.5|5
1631791490000|2021-09-16 11:24:50|15472.3|15470.3|15472.8|15470.8|15472.8|15470.8|15472.2|15470.2|6
1631791500000|2021-09-16 11:25:00|15473.1|15471.1|15473.1|15471.1|15473.2|15471.2|15472.6|15470.6|12
1631791510000|2021-09-16 11:25:10|15473|15471|15472.5|15470.5|15473.1|15471.1|15472.2|15470.2|2
1631791520000|2021-09-16 11:25:20|15472.3|15470.3|15472.1|15470.1|15472.6|15470.6|15472.1|15470.1|1
1631791530000|2021-09-16 11:25:30|15472.2|15470.2|15471.5|15469.5|15472.2|15470.2|15471.5|15469.5|7
1631791540000|2021-09-16 11:25:40|15471.3|15469.3|15470.6|15468.6|15471.5|15469.5|15470.6|15468.6|14
1631791550000|2021-09-16 11:25:50|15470.5|15468.5|15470.6|15468.6|15470.6|15468.6|15470.1|15468.1|8
1631791560000|2021-09-16 11:26:00|15470.3|15468.3|15470.3|15468.3|15470.3|15468.3|15470.3|15468.3|3
1631791570000|2021-09-16 11:26:10|15470|15468|15469.1|15467.1|15470|15468|15469|15467|57
1631791580000|2021-09-16 11:26:20|15469|15467|15469|15467|15469.8|15467.8|15468.8|15466.8|16
1631791590000|2021-09-16 11:26:30|15468.8|15466.8|15469.1|15467.1|15469.1|15467.1|15468.6|15466.6|14
1631791600000|2021-09-16 11:26:40|15469|15467|15469.3|15467.3|15469.8|15467.8|15469|15467|30
1631791610000|2021-09-16 11:26:50|15469.5|15467.5|15469.3|15467.3|15469.5|15467.5|15469|15467|79
1631791620000|2021-09-16 11:27:00|15469.2|15467.2|15469.2|15467.2|15469.5|15467.5|15469.1|15467.1|5
1631791630000|2021-09-16 11:27:10|15469.3|15467.3|15469.3|15467.3|15469.5|15467.5|15469.1|15467.1|3
1631791640000|2021-09-16 11:27:20|15469.2|15467.2|15469.5|15467.5|15469.5|15467.5|15469.2|15467.2|4
1631791650000|2021-09-16 11:27:30|15469.6|15467.6|15469.6|15467.6|15469.7|15467.7|15469.6|15467.6|3
1631791660000|2021-09-16 11:27:40|15469.5|15467.5|15468.8|15466.8|15469.6|15467.6|15468.8|15466.8|22
1631791670000|2021-09-16 11:27:50|15468.6|15466.6|15468.8|15466.8|15468.8|15466.8|15468.6|15466.6|7
1631791680000|2021-09-16 11:28:00|15468.7|15466.7|15466.1|15464.1|15468.8|15466.8|15466.1|15464.1|78
1631791690000|2021-09-16 11:28:10|15466.3|15464.3|15466.5|15464.5|15467.2|15465.2|15466.1|15464.1|32
1631791700000|2021-09-16 11:28:20|15466.3|15464.3|15466.1|15464.1|15466.6|15464.6|15466.1|15464.1|7
1631791710000|2021-09-16 11:28:30|15466.5|15464.5|15467.8|15465.8|15468.2|15466.2|15466.3|15464.3|50
1631791720000|2021-09-16 11:28:40|15467.7|15465.7|15468.6|15466.6|15468.7|15466.7|15467.6|15465.6|21
1631791730000|2021-09-16 11:28:50|15468.7|15466.7|15468.6|15466.6|15468.7|15466.7|15468.6|15466.6|5
1631791740000|2021-09-16 11:29:00|15468.7|15466.7|15470.1|15468.1|15470.1|15468.1|15468.7|15466.7|8
1631791750000|2021-09-16 11:29:10|15469.8|15467.8|15469.7|15467.7|15469.8|15467.8|15469.3|15467.3|10
1631791760000|2021-09-16 11:29:20|15469.8|15467.8|15470.1|15468.1|15470.1|15468.1|15469.7|15467.7|5
1631791770000|2021-09-16 11:29:30|15470.2|15468.2|15470.1|15468.1|15470.7|15468.7|15470|15468|12
1631791780000|2021-09-16 11:29:40|15470.3|15468.3|15470.8|15468.8|15470.8|15468.8|15470.1|15468.1|9
1631791790000|2021-09-16 11:29:50|15471|15469|15472.6|15470.6|15472.7|15470.7|15470.8|15468.8|23
1631791800000|2021-09-16 11:30:00|15472.3|15470.3|15470.3|15468.3|15472.3|15470.3|15470.2|15468.2|9
1631791810000|2021-09-16 11:30:10|15470.1|15468.1|15468.8|15466.8|15470.1|15468.1|15468.8|15466.8|12
1631791820000|2021-09-16 11:30:20|15469|15467|15467.8|15465.8|15469.2|15467.2|15467.8|15465.8|24
1631791830000|2021-09-16 11:30:30|15467.7|15465.7|15468.6|15466.6|15468.6|15466.6|15467.6|15465.6|11
1631791840000|2021-09-16 11:30:40|15468.8|15466.8|15468.8|15466.8|15468.8|15466.8|15468.6|15466.6|28
1631791850000|2021-09-16 11:30:50|15469.1|15467.1|15467.2|15465.2|15469.1|15467.1|15466.7|15464.7|123
1631791860000|2021-09-16 11:31:00|15467.3|15465.3|15467.5|15465.5|15467.7|15465.7|15467.1|15465.1|3
1631791870000|2021-09-16 11:31:10|15467.3|15465.3|15467.8|15465.8|15467.8|15465.8|15467.1|15465.1|33
1631791880000|2021-09-16 11:31:20|15467.7|15465.7|15468.7|15466.7|15468.8|15466.8|15467.7|15465.7|12
1631791890000|2021-09-16 11:31:30|15468.8|15466.8|15469.8|15467.8|15469.8|15467.8|15468.8|15466.8|2
1631791900000|2021-09-16 11:31:40|15469.3|15467.3|15469.3|15467.3|15469.6|15467.6|15469.1|15467.1|9
1631791910000|2021-09-16 11:31:50|15469.2|15467.2|15469.1|15467.1|15469.3|15467.3|15468.8|15466.8|12
1631791920000|2021-09-16 11:32:00|15469|15467|15468.2|15466.2|15469.1|15467.1|15468.2|15466.2|10
1631791930000|2021-09-16 11:32:10|15468.3|15466.3|15468.8|15466.8|15468.8|15466.8|15468.1|15466.1|7
1631791940000|2021-09-16 11:32:20|15469.7|15467.7|15469.6|15467.6|15469.8|15467.8|15469.6|15467.6|12
1631791950000|2021-09-16 11:32:30|15467.7|15465.7|15467.3|15465.3|15467.7|15465.7|15467|15465|71
1631791960000|2021-09-16 11:32:40|15467.2|15465.2|15467.1|15465.1|15467.5|15465.5|15467.1|15465.1|6
1631791970000|2021-09-16 11:32:50|15467.2|15465.2|15467.2|15465.2|15467.3|15465.3|15467.1|15465.1|9
1631791980000|2021-09-16 11:33:00|15468.1|15466.1|15467.6|15465.6|15468.6|15466.6|15467.3|15465.3|89
1631791990000|2021-09-16 11:33:10|15467.5|15465.5|15467.6|15465.6|15467.7|15465.7|15467.1|15465.1|4
1631792000000|2021-09-16 11:33:20|15467.5|15465.5|15468|15466|15468.3|15466.3|15467.5|15465.5|2
1631792010000|2021-09-16 11:33:30|15468.1|15466.1|15468.2|15466.2|15468.3|15466.3|15467.8|15465.8|3
1631792020000|2021-09-16 11:33:40|15468.1|15466.1|15467.6|15465.6|15468.1|15466.1|15467.5|15465.5|5
1631792030000|2021-09-16 11:33:50|15467.5|15465.5|15467.5|15465.5|15467.7|15465.7|15467.2|15465.2|3
1631792040000|2021-09-16 11:34:00|15467.6|15465.6|15467.6|15465.6|15468.6|15466.6|15467.2|15465.2|243
1631792050000|2021-09-16 11:34:10|15467.7|15465.7|15465.8|15463.8|15467.8|15465.8|15465.8|15463.8|20
1631792060000|2021-09-16 11:34:20|15465.7|15463.7|15465|15463|15466.1|15464.1|15465|15463|81
1631792070000|2021-09-16 11:34:30|15465.3|15463.3|15465.6|15463.6|15465.8|15463.8|15464.8|15462.8|12
1631792080000|2021-09-16 11:34:40|15465.3|15463.3|15466|15464|15466.2|15464.2|15465|15463|65
1631792090000|2021-09-16 11:34:50|15465.3|15463.3|15465|15463|15465.7|15463.7|15464.8|15462.8|12
1631792100000|2021-09-16 11:35:00|15465.1|15463.1|15459.1|15457.1|15465.1|15463.1|15456.1|15454.1|474
1631792110000|2021-09-16 11:35:10|15459.2|15457.2|15457.7|15455.7|15460.1|15458.1|15457.5|15455.5|86
1631792120000|2021-09-16 11:35:20|15457.6|15455.6|15457.3|15455.3|15460|15458|15456.5|15454.5|122
1631792130000|2021-09-16 11:35:30|15457.5|15455.5|15458.2|15456.2|15458.6|15456.6|15457.5|15455.5|31
1631792140000|2021-09-16 11:35:40|15458.3|15456.3|15458.8|15456.8|15459.8|15457.8|15457.5|15455.5|42
1631792150000|2021-09-16 11:35:50|15459|15457|15458.7|15456.7|15459|15457|15457.7|15455.7|29
1631792160000|2021-09-16 11:36:00|15457.1|15455.1|15457.7|15455.7|15458.8|15456.8|15457.1|15455.1|57
1631792170000|2021-09-16 11:36:10|15457.8|15455.8|15457.5|15455.5|15458.2|15456.2|15457|15455|25
1631792180000|2021-09-16 11:36:20|15457.6|15455.6|15458.8|15456.8|15458.8|15456.8|15457.5|15455.5|34
1631792190000|2021-09-16 11:36:30|15459.1|15457.1|15459.5|15457.5|15459.8|15457.8|15459.1|15457.1|44
1631792200000|2021-09-16 11:36:40|15459.3|15457.3|15459|15457|15459.7|15457.7|15459|15457|19
1631792210000|2021-09-16 11:36:50|15459.1|15457.1|15460.1|15458.1|15460.2|15458.2|15459.1|15457.1|22
1631792220000|2021-09-16 11:37:00|15460.2|15458.2|15460.3|15458.3|15460.3|15458.3|15459.5|15457.5|16
1631792230000|2021-09-16 11:37:10|15460.1|15458.1|15461|15459|15461|15459|15460.1|15458.1|19
1631792240000|2021-09-16 11:37:20|15460.8|15458.8|15462.7|15460.7|15462.8|15460.8|15460.8|15458.8|31
1631792250000|2021-09-16 11:37:30|15462.8|15460.8|15462.7|15460.7|15463.1|15461.1|15462.1|15460.1|15
1631792260000|2021-09-16 11:37:40|15462.6|15460.6|15463.1|15461.1|15463.1|15461.1|15462.1|15460.1|17
1631792270000|2021-09-16 11:37:50|15463.2|15461.2|15462.6|15460.6|15463.2|15461.2|15462.5|15460.5|9
1631792280000|2021-09-16 11:38:00|15462.5|15460.5|15461.3|15459.3|15462.6|15460.6|15461.1|15459.1|12
1631792290000|2021-09-16 11:38:10|15461.2|15459.2|15461.1|15459.1|15461.3|15459.3|15460.3|15458.3|13
1631792300000|2021-09-16 11:38:20|15460.8|15458.8|15460.7|15458.7|15461.2|15459.2|15460.7|15458.7|9
1631792310000|2021-09-16 11:38:30|15460.6|15458.6|15461|15459|15461|15459|15460.1|15458.1|10
1631792320000|2021-09-16 11:38:40|15461.1|15459.1|15460.2|15458.2|15461.5|15459.5|15460.2|15458.2|11
1631792330000|2021-09-16 11:38:50|15460.5|15458.5|15460.3|15458.3|15460.8|15458.8|15460.3|15458.3|13
1631792340000|2021-09-16 11:39:00|15460.2|15458.2|15459.7|15457.7|15460.2|15458.2|15459.6|15457.6|19
1631792350000|2021-09-16 11:39:10|15459.6|15457.6|15459.8|15457.8|15460|15458|15459.5|15457.5|5
1631792360000|2021-09-16 11:39:20|15459.7|15457.7|15459.6|15457.6|15460|15458|15459.6|15457.6|13
1631792370000|2021-09-16 11:39:30|15459.2|15457.2|15459|15457|15459.2|15457.2|15458.8|15456.8|13
1631792380000|2021-09-16 11:39:40|15459.1|15457.1|15459.6|15457.6|15459.7|15457.7|15458.8|15456.8|16
1631792390000|2021-09-16 11:39:50|15459.5|15457.5|15460.8|15458.8|15460.8|15458.8|15459.5|15457.5|9
1631792400000|2021-09-16 11:40:00|15461|15459|15459.3|15457.3|15461|15459|15458.8|15456.8|21
1631792410000|2021-09-16 11:40:10|15458.8|15456.8|15459.3|15457.3|15459.3|15457.3|15458.6|15456.6|7
1631792420000|2021-09-16 11:40:20|15459.2|15457.2|15459.3|15457.3|15459.7|15457.7|15459.1|15457.1|4
1631792430000|2021-09-16 11:40:30|15459.5|15457.5|15460.3|15458.3|15460.3|15458.3|15458.7|15456.7|30
1631792440000|2021-09-16 11:40:40|15460.5|15458.5|15460.3|15458.3|15460.5|15458.5|15460.1|15458.1|9
1631792450000|2021-09-16 11:40:50|15460.5|15458.5|15461.1|15459.1|15461.1|15459.1|15460.3|15458.3|3
1631792460000|2021-09-16 11:41:00|15461.3|15459.3|15462.6|15460.6|15462.6|15460.6|15461.3|15459.3|25
1631792470000|2021-09-16 11:41:10|15463.3|15461.3|15465.2|15463.2|15465.2|15463.2|15463.3|15461.3|51
1631792480000|2021-09-16 11:41:20|15465.1|15463.1|15463.6|15461.6|15465.2|15463.2|15463.5|15461.5|23
1631792490000|2021-09-16 11:41:30|15463.7|15461.7|15464.8|15462.8|15465.1|15463.1|15463.3|15461.3|23
1631792500000|2021-09-16 11:41:40|15464.7|15462.7|15464.7|15462.7|15464.7|15462.7|15464.6|15462.6|5
1631792510000|2021-09-16 11:41:50|15465.1|15463.1|15464.6|15462.6|15465.1|15463.1|15464.6|15462.6|20
1631792520000|2021-09-16 11:42:00|15464.5|15462.5|15463.8|15461.8|15464.8|15462.8|15463.1|15461.1|24
1631792530000|2021-09-16 11:42:10|15464|15462|15463.8|15461.8|15464.3|15462.3|15463.8|15461.8|5
1631792540000|2021-09-16 11:42:20|15463.7|15461.7|15463.2|15461.2|15464.5|15462.5|15463.1|15461.1|15
1631792550000|2021-09-16 11:42:30|15463.1|15461.1|15463.8|15461.8|15463.8|15461.8|15463.1|15461.1|3
1631792560000|2021-09-16 11:42:40|15464.3|15462.3|15465.1|15463.1|15465.1|15463.1|15464.2|15462.2|9
1631792570000|2021-09-16 11:42:50|15464.8|15462.8|15464.3|15462.3|15464.8|15462.8|15464.3|15462.3|6
1631792580000|2021-09-16 11:43:00|15464.5|15462.5|15464.6|15462.6|15464.8|15462.8|15464.2|15462.2|9
1631792590000|2021-09-16 11:43:10|15464.5|15462.5|15463.3|15461.3|15464.5|15462.5|15463.2|15461.2|5
1631792600000|2021-09-16 11:43:20|15463.2|15461.2|15463.1|15461.1|15463.7|15461.7|15463|15461|0
1631792610000|2021-09-16 11:43:30|15463.2|15461.2|15463.3|15461.3|15463.5|15461.5|15463.2|15461.2|1
1631792620000|2021-09-16 11:43:40|15463.1|15461.1|15463.2|15461.2|15463.2|15461.2|15463.1|15461.1|4
1631792630000|2021-09-16 11:43:50|15463.1|15461.1|15461.8|15459.8|15463.1|15461.1|15461.6|15459.6|38
1631792640000|2021-09-16 11:44:00|15462|15460|15461.8|15459.8|15462.1|15460.1|15461.3|15459.3|23
1631792650000|2021-09-16 11:44:10|15462|15460|15462.8|15460.8|15463.3|15461.3|15461.7|15459.7|22
1631792660000|2021-09-16 11:44:20|15462.7|15460.7|15462.8|15460.8|15463.7|15461.7|15462.7|15460.7|20
1631792670000|2021-09-16 11:44:30|15463.1|15461.1|15461.3|15459.3|15463.1|15461.1|15461.3|15459.3|19
1631792680000|2021-09-16 11:44:40|15461.5|15459.5|15461.2|15459.2|15461.6|15459.6|15461.1|15459.1|6
1631792690000|2021-09-16 11:44:50|15461.1|15459.1|15460.8|15458.8|15461.2|15459.2|15460.8|15458.8|16
1631792700000|2021-09-16 11:45:00|15461|15459|15460.8|15458.8|15461|15459|15460|15458|15
1631792710000|2021-09-16 11:45:10|15461|15459|15461|15459|15461.2|15459.2|15460.8|15458.8|3
1631792720000|2021-09-16 11:45:20|15461.1|15459.1|15460.1|15458.1|15461.2|15459.2|15460.1|15458.1|4
1631792730000|2021-09-16 11:45:30|15460.2|15458.2|15460.7|15458.7|15461|15459|15460|15458|6
1631792740000|2021-09-16 11:45:40|15460.6|15458.6|15461.3|15459.3|15461.3|15459.3|15460.6|15458.6|12
1631792750000|2021-09-16 11:45:50|15461.2|15459.2|15461|15459|15461.2|15459.2|15460.8|15458.8|3
1631792760000|2021-09-16 11:46:00|15461.1|15459.1|15460.5|15458.5|15461.3|15459.3|15460.5|15458.5|22
1631792770000|2021-09-16 11:46:10|15460.3|15458.3|15460.3|15458.3|15460.6|15458.6|15460.1|15458.1|11
1631792780000|2021-09-16 11:46:20|15460.5|15458.5|15460.1|15458.1|15460.5|15458.5|15459.8|15457.8|8
1631792790000|2021-09-16 11:46:30|15460.3|15458.3|15461.5|15459.5|15461.5|15459.5|15460.3|15458.3|12
1631792800000|2021-09-16 11:46:40|15461.3|15459.3|15461.2|15459.2|15461.3|15459.3|15460.8|15458.8|27
1631792810000|2021-09-16 11:46:50|15461.3|15459.3|15461.1|15459.1|15461.3|15459.3|15460.8|15458.8|4
1631792820000|2021-09-16 11:47:00|15461.2|15459.2|15461.3|15459.3|15461.5|15459.5|15461.1|15459.1|14
1631792830000|2021-09-16 11:47:10|15461.2|15459.2|15460.7|15458.7|15461.2|15459.2|15460.7|15458.7|2
1631792840000|2021-09-16 11:47:20|15460.8|15458.8|15461.2|15459.2|15461.3|15459.3|15460.7|15458.7|7
1631792850000|2021-09-16 11:47:30|15461.3|15459.3|15461.3|15459.3|15461.6|15459.6|15461.3|15459.3|15
1631792860000|2021-09-16 11:47:40|15461.1|15459.1|15461|15459|15461.1|15459.1|15460.6|15458.6|17
1631792870000|2021-09-16 11:47:50|15460.8|15458.8|15460.6|15458.6|15461|15459|15460.6|15458.6|6
1631792880000|2021-09-16 11:48:00|15460.5|15458.5|15460.6|15458.6|15460.7|15458.7|15460.5|15458.5|7
1631792890000|2021-09-16 11:48:10|15460.7|15458.7|15461.1|15459.1|15461.1|15459.1|15460.7|15458.7|4
1631792910000|2021-09-16 11:48:30|15461.2|15459.2|15460.6|15458.6|15461.2|15459.2|15460.6|15458.6|15
1631792920000|2021-09-16 11:48:40|15460.5|15458.5|15460.5|15458.5|15461|15459|15460.5|15458.5|10
1631792930000|2021-09-16 11:48:50|15460.2|15458.2|15458.3|15456.3|15460.2|15458.2|15458.2|15456.2|49
1631792940000|2021-09-16 11:49:00|15458.6|15456.6|15457.3|15455.3|15459.1|15457.1|15456.8|15454.8|50
1631792950000|2021-09-16 11:49:10|15457.2|15455.2|15457.3|15455.3|15457.8|15455.8|15454.2|15452.2|187
1631792960000|2021-09-16 11:49:20|15457.5|15455.5|15457|15455|15457.7|15455.7|15457|15455|13
1631792970000|2021-09-16 11:49:30|15457.1|15455.1|15456|15454|15457.1|15455.1|15455.3|15453.3|27
1631792980000|2021-09-16 11:49:40|15456.2|15454.2|15457.2|15455.2|15457.2|15455.2|15456.2|15454.2|19
1631792990000|2021-09-16 11:49:50|15457.1|15455.1|15458.3|15456.3|15458.3|15456.3|15456.6|15454.6|47
1631793000000|2021-09-16 11:50:00|15458.5|15456.5|15456.6|15454.6|15458.6|15456.6|15456.3|15454.3|28
1631793010000|2021-09-16 11:50:10|15456.7|15454.7|15456.5|15454.5|15457.1|15455.1|15456.1|15454.1|15
1631793020000|2021-09-16 11:50:20|15456.3|15454.3|15456.3|15454.3|15456.5|15454.5|15456.3|15454.3|14
1631793030000|2021-09-16 11:50:30|15456.1|15454.1|15456.1|15454.1|15456.3|15454.3|15456.1|15454.1|6
1631793040000|2021-09-16 11:50:40|15456.2|15454.2|15456.1|15454.1|15456.2|15454.2|15455.6|15453.6|15
1631793050000|2021-09-16 11:50:50|15455.8|15453.8|15456.2|15454.2|15456.2|15454.2|15455.7|15453.7|8
1631793060000|2021-09-16 11:51:00|15456.3|15454.3|15456.2|15454.2|15456.5|15454.5|15455.7|15453.7|52
1631793070000|2021-09-16 11:51:10|15456.3|15454.3|15456.5|15454.5|15456.5|15454.5|15456.3|15454.3|1
1631793080000|2021-09-16 11:51:20|15456.3|15454.3|15458.6|15456.6|15458.7|15456.7|15456.3|15454.3|31
1631793090000|2021-09-16 11:51:30|15458.5|15456.5|15459.8|15457.8|15460.2|15458.2|15458.5|15456.5|36
1631793100000|2021-09-16 11:51:40|15460|15458|15460.1|15458.1|15460.3|15458.3|15459.6|15457.6|17
1631793110000|2021-09-16 11:51:50|15460|15458|15460.1|15458.1|15460.2|15458.2|15459.8|15457.8|1
1631793120000|2021-09-16 11:52:00|15460|15458|15459.1|15457.1|15460|15458|15458.3|15456.3|19
1631793130000|2021-09-16 11:52:10|15459.2|15457.2|15459.3|15457.3|15460|15458|15459|15457|20
1631793140000|2021-09-16 11:52:20|15459.5|15457.5|15460.6|15458.6|15460.7|15458.7|15459.5|15457.5|14
1631793150000|2021-09-16 11:52:30|15460.5|15458.5|15459.8|15457.8|15460.5|15458.5|15459.6|15457.6|10
1631793160000|2021-09-16 11:52:40|15459.7|15457.7|15459.8|15457.8|15459.8|15457.8|15459.3|15457.3|3
1631793170000|2021-09-16 11:52:50|15459.7|15457.7|15459.8|15457.8|15459.8|15457.8|15459.6|15457.6|12
1631793180000|2021-09-16 11:53:00|15459.7|15457.7|15459.8|15457.8|15460.2|15458.2|15459.6|15457.6|7
1631793190000|2021-09-16 11:53:10|15460|15458|15461.3|15459.3|15461.5|15459.5|15459.8|15457.8|43
1631793200000|2021-09-16 11:53:20|15461.2|15459.2|15461.3|15459.3|15461.3|15459.3|15460.8|15458.8|27
1631793210000|2021-09-16 11:53:30|15461.5|15459.5|15461.5|15459.5|15461.6|15459.6|15461.3|15459.3|29
1631793220000|2021-09-16 11:53:40|15461.3|15459.3|15461.3|15459.3|15461.5|15459.5|15461.1|15459.1|17
1631793230000|2021-09-16 11:53:50|15461.2|15459.2|15461.3|15459.3|15461.5|15459.5|15461.1|15459.1|9
1631793240000|2021-09-16 11:54:00|15461.5|15459.5|15460.7|15458.7|15461.5|15459.5|15460.5|15458.5|11
1631793250000|2021-09-16 11:54:10|15460.8|15458.8|15460.6|15458.6|15460.8|15458.8|15460.2|15458.2|5
1631793260000|2021-09-16 11:54:20|15460.7|15458.7|15461.1|15459.1|15461.5|15459.5|15460.7|15458.7|12
1631793270000|2021-09-16 11:54:30|15461.3|15459.3|15460.8|15458.8|15461.3|15459.3|15460.8|15458.8|4
1631793280000|2021-09-16 11:54:40|15460.7|15458.7|15460.5|15458.5|15461|15459|15460.5|15458.5|5
1631793290000|2021-09-16 11:54:50|15460.6|15458.6|15460.8|15458.8|15460.8|15458.8|15460.3|15458.3|4
1631793300000|2021-09-16 11:55:00|15460.7|15458.7|15460|15458|15460.8|15458.8|15459.8|15457.8|5
1631793310000|2021-09-16 11:55:10|15460.2|15458.2|15459.3|15457.3|15460.5|15458.5|15459.3|15457.3|19
1631793320000|2021-09-16 11:55:20|15459.2|15457.2|15458.8|15456.8|15459.5|15457.5|15458.6|15456.6|16
1631793330000|2021-09-16 11:55:30|15458.7|15456.7|15458.1|15456.1|15459|15457|15458.1|15456.1|19
1631793340000|2021-09-16 11:55:40|15458.2|15456.2|15460.3|15458.3|15460.8|15458.8|15458.1|15456.1|58
1631793350000|2021-09-16 11:55:50|15460.6|15458.6|15460|15458|15460.8|15458.8|15460|15458|6
1631793360000|2021-09-16 11:56:00|15459.8|15457.8|15458.8|15456.8|15459.8|15457.8|15458.6|15456.6|15
1631793370000|2021-09-16 11:56:10|15459|15457|15458.2|15456.2|15459.3|15457.3|15458.2|15456.2|13
1631793380000|2021-09-16 11:56:20|15458.1|15456.1|15458.3|15456.3|15458.6|15456.6|15458.1|15456.1|7
1631793390000|2021-09-16 11:56:30|15458.2|15456.2|15458.1|15456.1|15458.6|15456.6|15458.1|15456.1|15
1631793400000|2021-09-16 11:56:40|||||||||1
1631793410000|2021-09-16 11:56:50|15457.8|15455.8|15457.7|15455.7|15458|15456|15457.6|15455.6|16
1631793420000|2021-09-16 11:57:00|15457.6|15455.6|15456.1|15454.1|15457.6|15455.6|15456.1|15454.1|44
1631793430000|2021-09-16 11:57:10|15456.2|15454.2|15455.8|15453.8|15456.2|15454.2|15455.8|15453.8|14
1631793440000|2021-09-16 11:57:20|15455.7|15453.7|15455.1|15453.1|15456|15454|15455.1|15453.1|9
1631793450000|2021-09-16 11:57:30|15455.3|15453.3|15455.2|15453.2|15455.3|15453.3|15455|15453|12
1631793460000|2021-09-16 11:57:40|15455.3|15453.3|15455.1|15453.1|15455.3|15453.3|15455|15453|12
1631793470000|2021-09-16 11:57:50|15455.2|15453.2|15455.3|15453.3|15455.7|15453.7|15455|15453|18
1631793480000|2021-09-16 11:58:00|15455.1|15453.1|15455.3|15453.3|15455.6|15453.6|15455.1|15453.1|12
1631793490000|2021-09-16 11:58:10|15455.2|15453.2|15455.8|15453.8|15456.5|15454.5|15455.2|15453.2|53
1631793500000|2021-09-16 11:58:20|15456|15454|15455.8|15453.8|15456|15454|15455.6|15453.6|12
1631793510000|2021-09-16 11:58:30|15456|15454|15457.3|15455.3|15457.3|15455.3|15456|15454|26
1631793520000|2021-09-16 11:58:40|15457.8|15455.8|15458|15456|15458.7|15456.7|15457.8|15455.8|30
1631793530000|2021-09-16 11:58:50|15457.8|15455.8|15457.1|15455.1|15458.3|15456.3|15457|15455|17
1631793540000|2021-09-16 11:59:00|15457|15455|15457.8|15455.8|15458|15456|15456.6|15454.6|28
1631793550000|2021-09-16 11:59:10|15458|15456|15458.7|15456.7|15458.7|15456.7|15458|15456|15
1631793560000|2021-09-16 11:59:20|15458.6|15456.6|15458.1|15456.1|15458.8|15456.8|15458.1|15456.1|13
1631793570000|2021-09-16 11:59:30|15458.5|15456.5|15459.1|15457.1|15459.5|15457.5|15458.3|15456.3|25
1631793580000|2021-09-16 11:59:40|15459|15457|15458.8|15456.8|15459.1|15457.1|15458.6|15456.6|2
1631793590000|2021-09-16 11:59:50|15458.6|15456.6|15458.6|15456.6|15459|15457|15458.3|15456.3|2
1631793600000|2021-09-16 12:00:00|15458.3|15456.3|15457.3|15455.3|15458.8|15456.8|15457.2|15455.2|51
1631793610000|2021-09-16 12:00:10|15457.2|15455.2|15457.1|15455.1|15457.2|15455.2|15457.1|15455.1|15
1631793620000|2021-09-16 12:00:20|15456.8|15454.8|15455.6|15453.6|15457.1|15455.1|15455.1|15453.1|47
1631793630000|2021-09-16 12:00:30|15455.5|15453.5|15454.1|15452.1|15455.6|15453.6|15454|15452|58
1631793640000|2021-09-16 12:00:40|15454|15452|15454.8|15452.8|15454.8|15452.8|15453.6|15451.6|61
1631793650000|2021-09-16 12:00:50|15455|15453|15454.1|15452.1|15455|15453|15454|15452|32
1631793660000|2021-09-16 12:01:00|15454|15452|15449.8|15447.8|15454.1|15452.1|15449.6|15447.6|296
1631793670000|2021-09-16 12:01:10|15450|15448|15449.1|15447.1|15450.3|15448.3|15449.1|15447.1|62
1631793680000|2021-09-16 12:01:20|15449|15447|15450.3|15448.3|15450.3|15448.3|15448.7|15446.7|46
1631793690000|2021-09-16 12:01:30|15450.5|15448.5|15450.6|15448.6|15450.8|15448.8|15450.2|15448.2|31
1631793700000|2021-09-16 12:01:40|15450.5|15448.5|15451.2|15449.2|15451.2|15449.2|15450.3|15448.3|17
1631793710000|2021-09-16 12:01:50|15451.1|15449.1|15451.6|15449.6|15452|15450|15451.1|15449.1|30
1631793720000|2021-09-16 12:02:00|15451.5|15449.5|15451.1|15449.1|15451.6|15449.6|15451|15449|93
1631793730000|2021-09-16 12:02:10|15451.3|15449.3|15452.1|15450.1|15452.2|15450.2|15451.1|15449.1|43
1631793740000|2021-09-16 12:02:20|15452.2|15450.2|15453.3|15451.3|15453.3|15451.3|15451.6|15449.6|52
1631793750000|2021-09-16 12:02:30|15453.2|15451.2|15453.3|15451.3|15453.6|15451.6|15453.2|15451.2|15
1631793760000|2021-09-16 12:02:40|15453.5|15451.5|15453.3|15451.3|15453.5|15451.5|15452.6|15450.6|15
1631793770000|2021-09-16 12:02:50|15453.2|15451.2|15453.3|15451.3|15453.5|15451.5|15452.3|15450.3|34
1631793780000|2021-09-16 12:03:00|15453.5|15451.5|15454.5|15452.5|15454.5|15452.5|15452.2|15450.2|66
1631793790000|2021-09-16 12:03:10|15454.3|15452.3|15456.1|15454.1|15456.2|15454.2|15454.1|15452.1|94
1631793800000|2021-09-16 12:03:20|15455.8|15453.8|15456.6|15454.6|15456.6|15454.6|15455.7|15453.7|24
1631793810000|2021-09-16 12:03:30|15456.3|15454.3|15456.3|15454.3|15456.3|15454.3|15455.8|15453.8|13
1631793820000|2021-09-16 12:03:40|15456.5|15454.5|15455.3|15453.3|15456.5|15454.5|15455.2|15453.2|15
1631793830000|2021-09-16 12:03:50|15455.5|15453.5|15454.8|15452.8|15455.7|15453.7|15454.8|15452.8|30
1631793840000|2021-09-16 12:04:00|15454.2|15452.2|15453.6|15451.6|15454.2|15452.2|15452.7|15450.7|169
1631793850000|2021-09-16 12:04:10|15453.5|15451.5|15453.8|15451.8|15453.8|15451.8|15453.3|15451.3|88
1631793860000|2021-09-16 12:04:20|15454|15452|15453.8|15451.8|15454|15452|15453.7|15451.7|17
1631793870000|2021-09-16 12:04:30|15453.7|15451.7|15454.8|15452.8|15455|15453|15453.6|15451.6|31
1631793880000|2021-09-16 12:04:40|15454.7|15452.7|15457.1|15455.1|15457.1|15455.1|15454.6|15452.6|81
1631793890000|2021-09-16 12:04:50|15456.8|15454.8|15456.8|15454.8|15457|15455|15456|15454|20
1631793900000|2021-09-16 12:05:00|15456.6|15454.6|15456.6|15454.6|15456.6|15454.6|15455.5|15453.5|41
1631793910000|2021-09-16 12:05:10|15456.7|15454.7|15455.6|15453.6|15456.7|15454.7|15455.6|15453.6|14
1631793920000|2021-09-16 12:05:20|15455.7|15453.7|15455.8|15453.8|15455.8|15453.8|15454.8|15452.8|101
1631793930000|2021-09-16 12:05:30|15456.1|15454.1|15455.5|15453.5|15456.7|15454.7|15455.5|15453.5|16
1631793940000|2021-09-16 12:05:40|15455.3|15453.3|15453.6|15451.6|15455.3|15453.3|15453.5|15451.5|19
1631793950000|2021-09-16 12:05:50|15453.7|15451.7|15453.3|15451.3|15454.2|15452.2|15453.3|15451.3|52
1631793960000|2021-09-16 12:06:00|15453.2|15451.2|15454.2|15452.2|15454.3|15452.3|15452.7|15450.7|37
1631793970000|2021-09-16 12:06:10|15454.3|15452.3|15453|15451|15454.7|15452.7|15452.7|15450.7|50
1631793980000|2021-09-16 12:06:20|15453.1|15451.1|15452.7|15450.7|15453.8|15451.8|15452.6|15450.6|59
1631793990000|2021-09-16 12:06:30|15452.8|15450.8|15453.1|15451.1|15453.1|15451.1|15452.1|15450.1|27
1631794000000|2021-09-16 12:06:40|15453.3|15451.3|15454|15452|15454.5|15452.5|15453.1|15451.1|11
1631794010000|2021-09-16 12:06:50|15453.8|15451.8|15455.2|15453.2|15455.2|15453.2|15453.3|15451.3|5
1631794020000|2021-09-16 12:07:00|15455.3|15453.3|15454.7|15452.7|15455.3|15453.3|15454.7|15452.7|7
1631794030000|2021-09-16 12:07:10|15454.8|15452.8|15456.8|15454.8|15457|15455|15454.3|15452.3|24
1631794040000|2021-09-16 12:07:20|15457|15455|15459|15457|15459.3|15457.3|15457|15455|74
1631794050000|2021-09-16 12:07:30|15459.1|15457.1|15459.3|15457.3|15459.3|15457.3|15458.6|15456.6|54
1631794060000|2021-09-16 12:07:40|15459.2|15457.2|15459.8|15457.8|15459.8|15457.8|15458.8|15456.8|82
1631794070000|2021-09-16 12:07:50|15459.7|15457.7|15459.7|15457.7|15459.7|15457.7|15459.2|15457.2|19
1631794080000|2021-09-16 12:08:00|15459.5|15457.5|15460|15458|15461|15459|15459.1|15457.1|46
1631794090000|2021-09-16 12:08:10|15459.8|15457.8|15458|15456|15459.8|15457.8|15458|15456|19
1631794100000|2021-09-16 12:08:20|15458.1|15456.1|15458.3|15456.3|15458.3|15456.3|15457.8|15455.8|7
1631794110000|2021-09-16 12:08:30|15458.2|15456.2|15458.1|15456.1|15459|15457|15458.1|15456.1|13
1631794120000|2021-09-16 12:08:40|15458.2|15456.2|15458.3|15456.3|15458.5|15456.5|15457.8|15455.8|9
1631794130000|2021-09-16 12:08:50|15458.5|15456.5|15459.6|15457.6|15459.7|15457.7|15458.3|15456.3|10
1631794140000|2021-09-16 12:09:00|15459.7|15457.7|15459.7|15457.7|15459.7|15457.7|15459|15457|8
1631794150000|2021-09-16 12:09:10|15460.1|15458.1|15459.8|15457.8|15460.3|15458.3|15459.6|15457.6|17
1631794160000|2021-09-16 12:09:20|15459.7|15457.7|15459.6|15457.6|15459.8|15457.8|15459.6|15457.6|4
1631794170000|2021-09-16 12:09:30|15459|15457|15458.3|15456.3|15459.1|15457.1|15458.3|15456.3|18
1631794180000|2021-09-16 12:09:40|15458.2|15456.2|15459.1|15457.1|15459.1|15457.1|15458|15456|7
1631794190000|2021-09-16 12:09:50|15459|15457|15459.6|15457.6|15459.6|15457.6|15458.6|15456.6|20
1631794200000|2021-09-16 12:10:00|15459.5|15457.5|15459.6|15457.6|15460.1|15458.1|15459.3|15457.3|19
1631794210000|2021-09-16 12:10:10|15459.5|15457.5|15459.8|15457.8|15459.8|15457.8|15459.1|15457.1|12
1631794220000|2021-09-16 12:10:20|15460.1|15458.1|15459|15457|15460.2|15458.2|15458.6|15456.6|18
1631794230000|2021-09-16 12:10:30|15458.8|15456.8|15458.6|15456.6|15459|15457|15458.3|15456.3|45
1631794240000|2021-09-16 12:10:40|15458.5|15456.5|15458.5|15456.5|15459|15457|15458.2|15456.2|18
1631794250000|2021-09-16 12:10:50|15458.6|15456.6|15458.3|15456.3|15458.6|15456.6|15458.3|15456.3|4
1631794260000|2021-09-16 12:11:00|15458.1|15456.1|15458.1|15456.1|15458.5|15456.5|15457.6|15455.6|20
1631794270000|2021-09-16 12:11:10|15458|15456|15458.1|15456.1|15458.1|15456.1|15457.6|15455.6|11
1631794280000|2021-09-16 12:11:20|15458|15456|15457.8|15455.8|15458|15456|15457.7|15455.7|2
1631794290000|2021-09-16 12:11:30|15458|15456|15458.8|15456.8|15459|15457|15457.8|15455.8|41
1631794300000|2021-09-16 12:11:40|15458.7|15456.7|15456.7|15454.7|15458.8|15456.8|15456.7|15454.7|24
1631794310000|2021-09-16 12:11:50|15456.6|15454.6|15456.1|15454.1|15456.7|15454.7|15456.1|15454.1|7
1631794320000|2021-09-16 12:12:00|15456.2|15454.2|15456.1|15454.1|15456.6|15454.6|15456|15454|19
1631794330000|2021-09-16 12:12:10|15456.2|15454.2|15456.6|15454.6|15456.6|15454.6|15456.1|15454.1|20
1631794340000|2021-09-16 12:12:20|15456.7|15454.7|15456.1|15454.1|15456.8|15454.8|15456|15454|14
1631794350000|2021-09-16 12:12:30|15456.2|15454.2|15456.3|15454.3|15456.3|15454.3|15456.1|15454.1|6
1631794360000|2021-09-16 12:12:40|15456.2|15454.2|15456.1|15454.1|15456.8|15454.8|15456.1|15454.1|7
1631794370000|2021-09-16 12:12:50|15456.2|15454.2|15456.7|15454.7|15456.8|15454.8|15456.1|15454.1|8
1631794380000|2021-09-16 12:13:00|15456.8|15454.8|15455.3|15453.3|15456.8|15454.8|15455.3|15453.3|22
1631794390000|2021-09-16 12:13:10|15455.5|15453.5|15455.6|15453.6|15455.6|15453.6|15454.5|15452.5|15
1631794400000|2021-09-16 12:13:20|15455.7|15453.7|15456.1|15454.1|15456.8|15454.8|15455.7|15453.7|20
1631794410000|2021-09-16 12:13:30|15456.2|15454.2|15455|15453|15456.3|15454.3|15454.8|15452.8|9
1631794420000|2021-09-16 12:13:40|15454.8|15452.8|15455.1|15453.1|15455.5|15453.5|15454.8|15452.8|1
1631794430000|2021-09-16 12:13:50|15455.2|15453.2|15455.6|15453.6|15456|15454|15455.1|15453.1|8
1631794440000|2021-09-16 12:14:00|15455.7|15453.7|15454.6|15452.6|15455.7|15453.7|15454.6|15452.6|5
1631794450000|2021-09-16 12:14:10|15454.1|15452.1|15454.1|15452.1|15454.2|15452.2|15454|15452|40
1631794460000|2021-09-16 12:14:20|15454|15452|15452.3|15450.3|15454|15452|15452.3|15450.3|53
1631794470000|2021-09-16 12:14:30|15452.5|15450.5|15452.7|15450.7|15452.7|15450.7|15451.3|15449.3|56
1631794480000|2021-09-16 12:14:40|15452.8|15450.8|15454.3|15452.3|15454.3|15452.3|15452.7|15450.7|20
1631794490000|2021-09-16 12:14:50|15454.2|15452.2|15456.2|15454.2|15456.2|15454.2|15453.8|15451.8|39
1631794500000|2021-09-16 12:15:00|15456.1|15454.1|15455.6|15453.6|15456.3|15454.3|15455.3|15453.3|31
1631794510000|2021-09-16 12:15:10|15455.5|15453.5|15455.8|15453.8|15456.2|15454.2|15455.1|15453.1|22
1631794520000|2021-09-16 12:15:20|15455.7|15453.7|15455.6|15453.6|15456|15454|15455.2|15453.2|10
1631794530000|2021-09-16 12:15:30|15455.5|15453.5|15457.1|15455.1|15457.1|15455.1|15455.1|15453.1|24
1631794540000|2021-09-16 12:15:40|15457.2|15455.2|15457.7|15455.7|15458.1|15456.1|15457.1|15455.1|25
1631794550000|2021-09-16 12:15:50|15457.8|15455.8|15458.6|15456.6|15458.6|15456.6|15457.6|15455.6|16
1631794560000|2021-09-16 12:16:00|15458.2|15456.2|15458.1|15456.1|15458.8|15456.8|15457.6|15455.6|26
1631794570000|2021-09-16 12:16:10|15458.2|15456.2|15458.6|15456.6|15458.8|15456.8|15458.1|15456.1|62
1631794580000|2021-09-16 12:16:20|15458.5|15456.5|15458|15456|15459.7|15457.7|15458|15456|62
1631794590000|2021-09-16 12:16:30|15458.2|15456.2|15455.8|15453.8|15458.3|15456.3|15455.8|15453.8|70
1631794600000|2021-09-16 12:16:40|15455.7|15453.7|15455.3|15453.3|15456.1|15454.1|15455.3|15453.3|58
1631794610000|2021-09-16 12:16:50|15455.7|15453.7|15453.8|15451.8|15455.7|15453.7|15453.8|15451.8|72
1631794620000|2021-09-16 12:17:00|15453.3|15451.3|15455|15453|15455|15453|15453.1|15451.1|30
1631794630000|2021-09-16 12:17:10|15455.1|15453.1|15455.7|15453.7|15455.7|15453.7|15454.8|15452.8|16
1631794640000|2021-09-16 12:17:20|15455.6|15453.6|15456.8|15454.8|15456.8|15454.8|15455.6|15453.6|18
1631794650000|2021-09-16 12:17:30|15457|15455|15454.3|15452.3|15457.1|15455.1|15454.1|15452.1|60
1631794660000|2021-09-16 12:17:40|15454.5|15452.5|15453.5|15451.5|15454.5|15452.5|15452.7|15450.7|35
1631794670000|2021-09-16 12:17:50|15453.3|15451.3|15453.8|15451.8|15454.2|15452.2|15453.3|15451.3|17
1631794680000|2021-09-16 12:18:00|15453.7|15451.7|15455.3|15453.3|15455.3|15453.3|15453.6|15451.6|12
1631794690000|2021-09-16 12:18:10|15455.5|15453.5|15456.6|15454.6|15456.6|15454.6|15454.8|15452.8|20
1631794700000|2021-09-16 12:18:20|15456.7|15454.7|15455.3|15453.3|15456.7|15454.7|15455.3|15453.3|10
1631794710000|2021-09-16 12:18:30|15455.2|15453.2|15455.8|15453.8|15455.8|15453.8|15455.1|15453.1|6
1631794720000|2021-09-16 12:18:40|15456|15454|15455.6|15453.6|15456.1|15454.1|15455.3|15453.3|11
1631794730000|2021-09-16 12:18:50|15455.5|15453.5|15454.6|15452.6|15455.5|15453.5|15454.6|15452.6|1
1631794740000|2021-09-16 12:19:00|15454|15452|15454.7|15452.7|15455.1|15453.1|15454|15452|19
1631794750000|2021-09-16 12:19:10|15454.8|15452.8|15456.1|15454.1|15456.1|15454.1|15454.8|15452.8|11
1631794760000|2021-09-16 12:19:20|15456|15454|15455.6|15453.6|15456.1|15454.1|15455.6|15453.6|6
1631794770000|2021-09-16 12:19:30|15455.7|15453.7|15455.6|15453.6|15455.8|15453.8|15455|15453|31
1631794780000|2021-09-16 12:19:40|15455.7|15453.7|15455|15453|15456|15454|15455|15453|7
1631794790000|2021-09-16 12:19:50|15455.1|15453.1|15454.6|15452.6|15455.1|15453.1|15454.6|15452.6|6
1631794800000|2021-09-16 12:20:00|15454.5|15452.5|15454.2|15452.2|15454.8|15452.8|15454|15452|20
1631794810000|2021-09-16 12:20:10|15454.3|15452.3|15455|15453|15455|15453|15454.2|15452.2|6
1631794820000|2021-09-16 12:20:20|15454.8|15452.8|15455.7|15453.7|15455.7|15453.7|15454.8|15452.8|25
1631794830000|2021-09-16 12:20:30|15456|15454|15455.6|15453.6|15456.2|15454.2|15455.3|15453.3|12
1631794840000|2021-09-16 12:20:40|15455.5|15453.5|15454.6|15452.6|15455.5|15453.5|15454.3|15452.3|22
1631794850000|2021-09-16 12:20:50|15455|15453|15456.3|15454.3|15457.3|15455.3|15455|15453|74
1631794860000|2021-09-16 12:21:00|15456.5|15454.5|15458.5|15456.5|15458.8|15456.8|15456.2|15454.2|81
1631794870000|2021-09-16 12:21:10|15458.6|15456.6|15455.6|15453.6|15458.6|15456.6|15454.3|15452.3|44
1631794880000|2021-09-16 12:21:20|15455.7|15453.7|15455.2|15453.2|15456.1|15454.1|15454.8|15452.8|6
1631794890000|2021-09-16 12:21:30|15455.1|15453.1|15455.8|15453.8|15455.8|15453.8|15454.3|15452.3|9
1631794900000|2021-09-16 12:21:40|15455.6|15453.6|15455.6|15453.6|15455.7|15453.7|15455.6|15453.6|1
1631794910000|2021-09-16 12:21:50|15454.8|15452.8|15454.8|15452.8|15454.8|15452.8|15454.1|15452.1|16
1631794920000|2021-09-16 12:22:00|15454.7|15452.7|15453.8|15451.8|15455.6|15453.6|15453.5|15451.5|14
1631794930000|2021-09-16 12:22:10|15453.7|15451.7|15452.8|15450.8|15453.7|15451.7|15452.6|15450.6|21
1631794940000|2021-09-16 12:22:20|15452.6|15450.6|15452.1|15450.1|15453|15451|15451.6|15449.6|33
1631794950000|2021-09-16 12:22:30|15451.8|15449.8|15451.3|15449.3|15451.8|15449.8|15451.2|15449.2|31
1631794960000|2021-09-16 12:22:40|15451.1|15449.1|15450|15448|15451.1|15449.1|15449.5|15447.5|87
1631794970000|2021-09-16 12:22:50|15449.8|15447.8|15449.6|15447.6|15450.5|15448.5|15449.1|15447.1|32
1631794980000|2021-09-16 12:23:00|15449.5|15447.5|15445.6|15443.6|15449.7|15447.7|15445.5|15443.5|246
1631794990000|2021-09-16 12:23:10|15445.7|15443.7|15448.1|15446.1|15448.5|15446.5|15444.7|15442.7|60
1631795000000|2021-09-16 12:23:20|15448.2|15446.2|15451|15449|15451.1|15449.1|15448.2|15446.2|105
1631795010000|2021-09-16 12:23:30|15450.8|15448.8|15451.1|15449.1|15451.1|15449.1|15449.1|15447.1|37
1631795020000|2021-09-16 12:23:40|15451.2|15449.2|15451.1|15449.1|15451.6|15449.6|15450.3|15448.3|24
1631795030000|2021-09-16 12:23:50|15451|15449|15450.8|15448.8|15451|15449|15450.2|15448.2|28
1631795040000|2021-09-16 12:24:00|15450.2|15448.2|15446.3|15444.3|15450.2|15448.2|15446.3|15444.3|51
1631795050000|2021-09-16 12:24:10|15446.5|15444.5|15448|15446|15448.8|15446.8|15446.5|15444.5|19
1631795060000|2021-09-16 12:24:20|15448.2|15446.2|15447.6|15445.6|15448.2|15446.2|15447.5|15445.5|5
1631795070000|2021-09-16 12:24:30|15447.7|15445.7|15448.1|15446.1|15448.2|15446.2|15447.6|15445.6|27
1631795080000|2021-09-16 12:24:40|15447.7|15445.7|15448.5|15446.5|15448.6|15446.6|15447|15445|15
1631795090000|2021-09-16 12:24:50|15448.6|15446.6|15448.6|15446.6|15449.1|15447.1|15448.5|15446.5|8
1631795100000|2021-09-16 12:25:00|15448.7|15446.7|15447.8|15445.8|15449|15447|15447.6|15445.6|35
1631795110000|2021-09-16 12:25:10|15447.7|15445.7|15447.3|15445.3|15448.5|15446.5|15447.3|15445.3|13
1631795120000|2021-09-16 12:25:20|15447.2|15445.2|15445.7|15443.7|15447.2|15445.2|15445.7|15443.7|19
1631795130000|2021-09-16 12:25:30|15445.3|15443.3|15445|15443|15445.8|15443.8|15444.2|15442.2|86
1631795140000|2021-09-16 12:25:40|15445.2|15443.2|15444.1|15442.1|15445.6|15443.6|15444.1|15442.1|34
1631795150000|2021-09-16 12:25:50|15444|15442|15444.6|15442.6|15444.7|15442.7|15443.8|15441.8|27
1631795160000|2021-09-16 12:26:00|15444.5|15442.5|15443.6|15441.6|15444.8|15442.8|15443.6|15441.6|32
1631795170000|2021-09-16 12:26:10|15443.5|15441.5|15443.2|15441.2|15444|15442|15441.7|15439.7|113
1631795180000|2021-09-16 12:26:20|15443.3|15441.3|15444.5|15442.5|15444.6|15442.6|15443.3|15441.3|27
1631795190000|2021-09-16 12:26:30|15444.3|15442.3|15442.1|15440.1|15444.3|15442.3|15442.1|15440.1|27
1631795200000|2021-09-16 12:26:40|15442|15440|15442.7|15440.7|15443.1|15441.1|15440.8|15438.8|88
1631795210000|2021-09-16 12:26:50|15442.8|15440.8|15441.5|15439.5|15443|15441|15441.5|15439.5|39
1631795220000|2021-09-16 12:27:00|15441.2|15439.2|15442.3|15440.3|15442.5|15440.5|15440.2|15438.2|55
1631795230000|2021-09-16 12:27:10|15442.5|15440.5|15443.3|15441.3|15443.3|15441.3|15442.5|15440.5|16
1631795240000|2021-09-16 12:27:20|15443.2|15441.2|15442.8|15440.8|15443.3|15441.3|15442.5|15440.5|47
1631795250000|2021-09-16 12:27:30|15443|15441|15444.1|15442.1|15444.1|15442.1|15442.5|15440.5|12
1631795260000|2021-09-16 12:27:40|15444|15442|15443.8|15441.8|15444.1|15442.1|15443.5|15441.5|17
1631795270000|2021-09-16 12:27:50|15443.7|15441.7|15443.8|15441.8|15443.8|15441.8|15443.6|15441.6|8
1631795280000|2021-09-16 12:28:00|15443.3|15441.3|15443|15441|15443.3|15441.3|15440.5|15438.5|89
1631795290000|2021-09-16 12:28:10|15443.1|15441.1|15443.6|15441.6|15443.6|15441.6|15443|15441|10
1631795300000|2021-09-16 12:28:20|15444.1|15442.1|15444.1|15442.1|15444.1|15442.1|15444.1|15442.1|11
1631795310000|2021-09-16 12:28:30|15443.8|15441.8|15444.8|15442.8|15445.2|15443.2|15443.8|15441.8|30
1631795320000|2021-09-16 12:28:40|15445|15443|15445.1|15443.1|15445.2|15443.2|15444.8|15442.8|25
1631795330000|2021-09-16 12:28:50|15445.2|15443.2|15446.7|15444.7|15447.1|15445.1|15445|15443|61
1631795340000|2021-09-16 12:29:00|15446.6|15444.6|15447.8|15445.8|15448|15446|15446.6|15444.6|54
1631795350000|2021-09-16 12:29:10|15448|15446|15448.6|15446.6|15449.2|15447.2|15448|15446|30
1631795360000|2021-09-16 12:29:20|15448.7|15446.7|15450|15448|15450.2|15448.2|15448.5|15446.5|29
1631795370000|2021-09-16 12:29:30|15449.8|15447.8|15449.6|15447.6|15450.2|15448.2|15449.2|15447.2|20
1631795380000|2021-09-16 12:29:40|15449.7|15447.7|15450.6|15448.6|15451.6|15449.6|15449.3|15447.3|82
1631795390000|2021-09-16 12:29:50|15450.5|15448.5|15449.8|15447.8|15450.8|15448.8|15449|15447|13
1631795400000|2021-09-16 12:30:00|15449.7|15447.7|15447.2|15445.2|15450.3|15448.3|15447.2|15445.2|100
1631795410000|2021-09-16 12:30:10|15446.8|15444.8|15451|15449|15456|15454|15444.2|15442.2|373
1631795420000|2021-09-16 12:30:20|15450.6|15448.6|15454.5|15452.5|15454.5|15452.5|15447|15445|230
1631795430000|2021-09-16 12:30:30|15454.2|15452.2|15453.6|15451.6|15456.2|15454.2|15449.7|15447.7|324
1631795440000|2021-09-16 12:30:40|15453|15451|15458.8|15456.8|15459|15457|15452.5|15450.5|251
1631795450000|2021-09-16 12:30:50|15459|15457|15464.7|15462.7|15464.7|15462.7|15459|15457|418
1631795460000|2021-09-16 12:31:00|15464.5|15462.5|15457|15455|15464.5|15462.5|15454.1|15452.1|250
1631795470000|2021-09-16 12:31:10|15456.3|15454.3|15456.1|15454.1|15459.6|15457.6|15456.1|15454.1|267
1631795480000|2021-09-16 12:31:20|15456|15454|15455.3|15453.3|15456|15454|15452.2|15450.2|239
1631795490000|2021-09-16 12:31:30|15455.2|15453.2|15455.7|15453.7|15459.1|15457.1|15455.2|15453.2|175
1631795500000|2021-09-16 12:31:40|15455.8|15453.8|15457.2|15455.2|15457.5|15455.5|15452.8|15450.8|88
1631795510000|2021-09-16 12:31:50|15456.8|15454.8|15459.1|15457.1|15459.2|15457.2|15456.5|15454.5|108
1631795520000|2021-09-16 12:32:00|15458.7|15456.7|15454.1|15452.1|15458.7|15456.7|15454|15452|148
1631795530000|2021-09-16 12:32:10|15453.8|15451.8|15461.7|15459.7|15462.5|15460.5|15453.8|15451.8|252
1631795540000|2021-09-16 12:32:20|15461.8|15459.8|15463.3|15461.3|15463.7|15461.7|15460.3|15458.3|132
1631795550000|2021-09-16 12:32:30|15465.1|15463.1|15465.2|15463.2|15466.8|15464.8|15463.3|15461.3|187
1631795560000|2021-09-16 12:32:40|15465.1|15463.1|15465|15463|15466.3|15464.3|15464.2|15462.2|117
1631795570000|2021-09-16 12:32:50|15464.8|15462.8|15462.6|15460.6|15465.2|15463.2|15460.5|15458.5|112
1631795580000|2021-09-16 12:33:00|15462.5|15460.5|15462.5|15460.5|15464.1|15462.1|15461.6|15459.6|71
1631795590000|2021-09-16 12:33:10|15462.6|15460.6|15460.1|15458.1|15462.6|15460.6|15460.1|15458.1|37
1631795600000|2021-09-16 12:33:20|15460.2|15458.2|15458.3|15456.3|15460.3|15458.3|15458.3|15456.3|81
1631795610000|2021-09-16 12:33:30|15458.2|15456.2|15458.8|15456.8|15459.3|15457.3|15456.6|15454.6|106
1631795620000|2021-09-16 12:33:40|15458.7|15456.7|15463|15461|15464.6|15462.6|15458.6|15456.6|78
1631795630000|2021-09-16 12:33:50|15462.8|15460.8|15461.5|15459.5|15463|15461|15461.1|15459.1|90
1631795640000|2021-09-16 12:34:00|15462|15460|15462.3|15460.3|15464|15462|15461.7|15459.7|88
1631795650000|2021-09-16 12:34:10|15462.2|15460.2|15461.2|15459.2|15462.6|15460.6|15460.2|15458.2|81
1631795660000|2021-09-16 12:34:20|15461.3|15459.3|15460.7|15458.7|15461.5|15459.5|15460.2|15458.2|36
1631795670000|2021-09-16 12:34:30|15460.6|15458.6|15458.6|15456.6|15460.8|15458.8|15458.3|15456.3|46
1631795680000|2021-09-16 12:34:40|15458.5|15456.5|15455.8|15453.8|15458.6|15456.6|15455.8|15453.8|126
1631795690000|2021-09-16 12:34:50|15455.5|15453.5|15453.7|15451.7|15456.3|15454.3|15453.6|15451.6|105
1631795700000|2021-09-16 12:35:00|15453.8|15451.8|15456.3|15454.3|15456.5|15454.5|15453|15451|76
1631795710000|2021-09-16 12:35:10|15456.5|15454.5|15456.3|15454.3|15458.1|15456.1|15456.1|15454.1|117
1631795720000|2021-09-16 12:35:20|15456.2|15454.2|15457.5|15455.5|15457.8|15455.8|15456.1|15454.1|58
1631795730000|2021-09-16 12:35:30|15457.1|15455.1|15457.1|15455.1|15457.8|15455.8|15456.7|15454.7|33
1631795740000|2021-09-16 12:35:40|15457.6|15455.6|15456.7|15454.7|15457.6|15455.6|15456.1|15454.1|49
1631795750000|2021-09-16 12:35:50|15456.8|15454.8|15459.2|15457.2|15459.7|15457.7|15456.8|15454.8|46
1631795760000|2021-09-16 12:36:00|15458.8|15456.8|15457.1|15455.1|15459|15457|15456.8|15454.8|33
1631795770000|2021-09-16 12:36:10|15457|15455|15454.7|15452.7|15457|15455|15454.5|15452.5|48
1631795780000|2021-09-16 12:36:20|15454.5|15452.5|15451.2|15449.2|15454.6|15452.6|15450.8|15448.8|219
1631795790000|2021-09-16 12:36:30|15451.1|15449.1|15447.8|15445.8|15451.6|15449.6|15447.3|15445.3|167
1631795800000|2021-09-16 12:36:40|15447.5|15445.5|15444.6|15442.6|15447.7|15445.7|15444.3|15442.3|182
1631795810000|2021-09-16 12:36:50|15445|15443|15442.3|15440.3|15445|15443|15442.1|15440.1|107
1631795820000|2021-09-16 12:37:00|15442.2|15440.2|15442.5|15440.5|15444.7|15442.7|15441.7|15439.7|91
1631795830000|2021-09-16 12:37:10|15442.3|15440.3|15445|15443|15445.5|15443.5|15442.3|15440.3|94
1631795840000|2021-09-16 12:37:20|15445.1|15443.1|15444.7|15442.7|15446.3|15444.3|15444.6|15442.6|63
1631795850000|2021-09-16 12:37:30|15445.1|15443.1|15447.6|15445.6|15447.7|15445.7|15445.1|15443.1|37
1631795860000|2021-09-16 12:37:40|15447.7|15445.7|15447.6|15445.6|15449.2|15447.2|15447.6|15445.6|46
1631795870000|2021-09-16 12:37:50|15447.7|15445.7|15450.1|15448.1|15450.1|15448.1|15447.2|15445.2|67
1631795880000|2021-09-16 12:38:00|15450|15448|15447.3|15445.3|15450.1|15448.1|15446.7|15444.7|70
1631795890000|2021-09-16 12:38:10|15447.2|15445.2|15448.7|15446.7|15449.1|15447.1|15447.2|15445.2|48
1631795900000|2021-09-16 12:38:20|15450|15448|15450.3|15448.3|15450.6|15448.6|15449.3|15447.3|54
1631795910000|2021-09-16 12:38:30|15450.2|15448.2|15451.3|15449.3|15451.3|15449.3|15448.1|15446.1|97
1631795920000|2021-09-16 12:38:40|15451.1|15449.1|15454|15452|15454.3|15452.3|15451.1|15449.1|68
1631795930000|2021-09-16 12:38:50|15453.6|15451.6|15457.2|15455.2|15457.3|15455.3|15453.6|15451.6|124
1631795940000|2021-09-16 12:39:00|15457.1|15455.1|15457.7|15455.7|15458.6|15456.6|15456.2|15454.2|104
1631795950000|2021-09-16 12:39:10|15457.6|15455.6|15457.8|15455.8|15458|15456|15457.3|15455.3|44
1631795960000|2021-09-16 12:39:20|15458.8|15456.8|15458.1|15456.1|15459.1|15457.1|15457.8|15455.8|70
1631795970000|2021-09-16 12:39:30|15458.2|15456.2|15458.3|15456.3|15459.2|15457.2|15457.5|15455.5|68
1631795980000|2021-09-16 12:39:40|15458.2|15456.2|15458.7|15456.7|15459.1|15457.1|15458.1|15456.1|27
1631795990000|2021-09-16 12:39:50|15458.6|15456.6|15457.7|15455.7|15458.6|15456.6|15457.6|15455.6|26
1631796000000|2021-09-16 12:40:00|15457.8|15455.8|15454.2|15452.2|15457.8|15455.8|15453.1|15451.1|83
1631796010000|2021-09-16 12:40:10|15454.3|15452.3|15454.7|15452.7|15455.3|15453.3|15453.3|15451.3|22
1631796020000|2021-09-16 12:40:20|15454.6|15452.6|15454.1|15452.1|15455.6|15453.6|15454.1|15452.1|17
1631796030000|2021-09-16 12:40:30|15454|15452|15453.8|15451.8|15454|15452|15451.2|15449.2|55
1631796040000|2021-09-16 12:40:40|15454.3|15452.3|15454.5|15452.5|15454.6|15452.6|15454|15452|25
1631796050000|2021-09-16 12:40:50|15454.3|15452.3|15453.8|15451.8|15455.7|15453.7|15453.8|15451.8|52
1631796060000|2021-09-16 12:41:00|15454.3|15452.3|15452.6|15450.6|15455.1|15453.1|15452.5|15450.5|25
1631796070000|2021-09-16 12:41:10|15453.2|15451.2|15452.6|15450.6|15453.6|15451.6|15452.1|15450.1|26
1631796080000|2021-09-16 12:41:20|15452.3|15450.3|15453|15451|15453|15451|15452.3|15450.3|21
1631796090000|2021-09-16 12:41:30|15452.8|15450.8|15455.6|15453.6|15455.6|15453.6|15451.7|15449.7|33
1631796100000|2021-09-16 12:41:40|15455.7|15453.7|15456.8|15454.8|15457.3|15455.3|15455.3|15453.3|29
1631796110000|2021-09-16 12:41:50|15457|15455|15457.7|15455.7|15458.3|15456.3|15456.6|15454.6|43
1631796120000|2021-09-16 12:42:00|15457.8|15455.8|15458.8|15456.8|15459.1|15457.1|15456.8|15454.8|25
1631796130000|2021-09-16 12:42:10|15458.6|15456.6|15458.2|15456.2|15459.2|15457.2|15457.1|15455.1|77
1631796140000|2021-09-16 12:42:20|15458.3|15456.3|15457.3|15455.3|15459.1|15457.1|15457.1|15455.1|122
1631796150000|2021-09-16 12:42:30|15457.5|15455.5|15457.7|15455.7|15458.6|15456.6|15456.8|15454.8|54
1631796160000|2021-09-16 12:42:40|15457.5|15455.5|15457.6|15455.6|15457.8|15455.8|15457.1|15455.1|22
1631796170000|2021-09-16 12:42:50|15457.7|15455.7|15458.6|15456.6|15459.8|15457.8|15457.7|15455.7|92
1631796180000|2021-09-16 12:43:00|15458.2|15456.2|15456.5|15454.5|15458.3|15456.3|15456.3|15454.3|50
1631796190000|2021-09-16 12:43:10|15457|15455|15456.1|15454.1|15457|15455|15455.7|15453.7|27
1631796200000|2021-09-16 12:43:20|15456|15454|15456.5|15454.5|15456.6|15454.6|15455.3|15453.3|15
1631796210000|2021-09-16 12:43:30|15456.3|15454.3|15458.1|15456.1|15458.1|15456.1|15455.8|15453.8|18
1631796220000|2021-09-16 12:43:40|15458.2|15456.2|15457.1|15455.1|15458.3|15456.3|15456.6|15454.6|19
1631796230000|2021-09-16 12:43:50|15456.7|15454.7|15457.3|15455.3|15457.7|15455.7|15456.3|15454.3|20
1631796240000|2021-09-16 12:44:00|15457.2|15455.2|15456.8|15454.8|15457.3|15455.3|15456.8|15454.8|6
1631796250000|2021-09-16 12:44:10|15457.3|15455.3|15456.1|15454.1|15457.3|15455.3|15456.1|15454.1|13
1631796260000|2021-09-16 12:44:20|15456|15454|15456.7|15454.7|15456.7|15454.7|15455.6|15453.6|50
1631796270000|2021-09-16 12:44:30|15456.6|15454.6|15456.1|15454.1|15457.1|15455.1|15456.1|15454.1|14
1631796280000|2021-09-16 12:44:40|15456.7|15454.7|15456.2|15454.2|15457.1|15455.1|15456.1|15454.1|12
1631796290000|2021-09-16 12:44:50|15456.1|15454.1|15457|15455|15457.7|15455.7|15455.8|15453.8|63
1631796300000|2021-09-16 12:45:00|15456.8|15454.8|15455.7|15453.7|15456.8|15454.8|15455.5|15453.5|25
1631796310000|2021-09-16 12:45:10|15456|15454|15456.6|15454.6|15456.6|15454.6|15454.8|15452.8|36
1631796320000|2021-09-16 12:45:20|15456.3|15454.3|15455.7|15453.7|15456.6|15454.6|15455.7|15453.7|26
1631796330000|2021-09-16 12:45:30|15455.6|15453.6|15456.3|15454.3|15456.3|15454.3|15455.2|15453.2|17
1631796340000|2021-09-16 12:45:40|15456.2|15454.2|15456.8|15454.8|15457.1|15455.1|15455.1|15453.1|37
1631796350000|2021-09-16 12:45:50|15456.7|15454.7|15456.3|15454.3|15456.8|15454.8|15456.3|15454.3|6
1631796360000|2021-09-16 12:46:00|15455.8|15453.8|15456.3|15454.3|15456.5|15454.5|15455.7|15453.7|19
1631796370000|2021-09-16 12:46:10|15456.2|15454.2|15455|15453|15456.6|15454.6|15454.5|15452.5|24
1631796380000|2021-09-16 12:46:20|15454.7|15452.7|15455.1|15453.1|15455.2|15453.2|15454.6|15452.6|37
1631796390000|2021-09-16 12:46:30|15455|15453|15455.5|15453.5|15455.6|15453.6|15454.6|15452.6|19
1631796400000|2021-09-16 12:46:40|15455.3|15453.3|15458.3|15456.3|15458.3|15456.3|15455.3|15453.3|28
1631796410000|2021-09-16 12:46:50|15458.2|15456.2|15456.3|15454.3|15458.3|15456.3|15456.3|15454.3|38
1631796420000|2021-09-16 12:47:00|15456.5|15454.5|15457.3|15455.3|15457.5|15455.5|15456.3|15454.3|15
1631796430000|2021-09-16 12:47:10|15457.6|15455.6|15457.6|15455.6|15458.3|15456.3|15457.5|15455.5|35
1631796440000|2021-09-16 12:47:20|15457.7|15455.7|15457.8|15455.8|15458.3|15456.3|15457.3|15455.3|11
1631796450000|2021-09-16 12:47:30|15458.1|15456.1|15458.1|15456.1|15458.2|15456.2|15457.3|15455.3|5
1631796460000|2021-09-16 12:47:40|15458.2|15456.2|15457.8|15455.8|15458.3|15456.3|15457.8|15455.8|9
1631796470000|2021-09-16 12:47:50|15458|15456|15457.6|15455.6|15458.3|15456.3|15457.3|15455.3|9
1631796480000|2021-09-16 12:48:00|15457.3|15455.3|15457.6|15455.6|15457.6|15455.6|15456.8|15454.8|40
1631796490000|2021-09-16 12:48:10|15457.7|15455.7|15457.8|15455.8|15458.1|15456.1|15457.6|15455.6|9
1631796500000|2021-09-16 12:48:20|15458|15456|15458.1|15456.1|15458.7|15456.7|15458|15456|17
1631796510000|2021-09-16 12:48:30|15458.2|15456.2|15458.6|15456.6|15459.1|15457.1|15458.2|15456.2|12
1631796520000|2021-09-16 12:48:40|15458.3|15456.3|15458.3|15456.3|15459|15457|15458.3|15456.3|17
1631796530000|2021-09-16 12:48:50|15458.5|15456.5|15459.3|15457.3|15459.3|15457.3|15458.3|15456.3|24
1631796540000|2021-09-16 12:49:00|15459.5|15457.5|15458.7|15456.7|15459.5|15457.5|15458.6|15456.6|14
1631796550000|2021-09-16 12:49:10|15458.8|15456.8|15460.2|15458.2|15460.2|15458.2|15458.2|15456.2|38
1631796560000|2021-09-16 12:49:20|15460.3|15458.3|15460.8|15458.8|15461|15459|15460.3|15458.3|37
1631796570000|2021-09-16 12:49:30|15461|15459|15460.8|15458.8|15461|15459|15460.3|15458.3|25
1631796580000|2021-09-16 12:49:40|15460.6|15458.6|15459.8|15457.8|15460.8|15458.8|15459.6|15457.6|26
1631796590000|2021-09-16 12:49:50|15459.7|15457.7|15459.8|15457.8|15460.1|15458.1|15459.7|15457.7|14
1631796600000|2021-09-16 12:50:00|15460.1|15458.1|15460.6|15458.6|15460.6|15458.6|15459.5|15457.5|32
1631796610000|2021-09-16 12:50:10|15460.5|15458.5|15461.6|15459.6|15461.8|15459.8|15460.3|15458.3|52
1631796620000|2021-09-16 12:50:20|15461.7|15459.7|15462.6|15460.6|15462.8|15460.8|15461.3|15459.3|49
1631796630000|2021-09-16 12:50:30|15462.3|15460.3|15462.6|15460.6|15463.5|15461.5|15462.1|15460.1|84
1631796640000|2021-09-16 12:50:40|15462.3|15460.3|15463.6|15461.6|15463.6|15461.6|15462|15460|49
1631796650000|2021-09-16 12:50:50|15464.3|15462.3|15464.1|15462.1|15464.8|15462.8|15463.3|15461.3|122
1631796660000|2021-09-16 12:51:00|15464.6|15462.6|15464.7|15462.7|15465|15463|15463.7|15461.7|76
1631796670000|2021-09-16 12:51:10|15464.6|15462.6|15464.2|15462.2|15464.8|15462.8|15463.6|15461.6|72
1631796680000|2021-09-16 12:51:20|15464.1|15462.1|15464.8|15462.8|15465.1|15463.1|15463.8|15461.8|33
1631796690000|2021-09-16 12:51:30|15464.7|15462.7|15464.3|15462.3|15464.8|15462.8|15463.6|15461.6|56
1631796700000|2021-09-16 12:51:40|15464.2|15462.2|15464.7|15462.7|15465.1|15463.1|15464.1|15462.1|13
1631796710000|2021-09-16 12:51:50|15464.6|15462.6|15464.1|15462.1|15465.1|15463.1|15464|15462|14
1631796720000|2021-09-16 12:52:00|15464|15462|15464.3|15462.3|15464.3|15462.3|15463.3|15461.3|26
1631796730000|2021-09-16 12:52:10|15464.2|15462.2|15462.7|15460.7|15464.5|15462.5|15462.6|15460.6|26
1631796740000|2021-09-16 12:52:20|15462.6|15460.6|15462.3|15460.3|15462.7|15460.7|15462.2|15460.2|27
1631796750000|2021-09-16 12:52:30|15462.5|15460.5|15462.8|15460.8|15463.3|15461.3|15462.5|15460.5|6
1631796760000|2021-09-16 12:52:40|15463.1|15461.1|15462.6|15460.6|15463.5|15461.5|15462.6|15460.6|20
1631796770000|2021-09-16 12:52:50|15462.7|15460.7|15464.3|15462.3|15464.6|15462.6|15462.6|15460.6|39
1631796780000|2021-09-16 12:53:00|15464.6|15462.6|15464.3|15462.3|15464.8|15462.8|15463.8|15461.8|17
1631796790000|2021-09-16 12:53:10|15464.6|15462.6|15464.8|15462.8|15464.8|15462.8|15464.3|15462.3|40
1631796800000|2021-09-16 12:53:20|15465|15463|15464.7|15462.7|15465.6|15463.6|15464.7|15462.7|56
1631796810000|2021-09-16 12:53:30|15464.8|15462.8|15466.1|15464.1|15466.2|15464.2|15464.7|15462.7|24
1631796820000|2021-09-16 12:53:40|15466.2|15464.2|15466.3|15464.3|15467.3|15465.3|15466|15464|85
1631796830000|2021-09-16 12:53:50|15466.2|15464.2|15466.3|15464.3|15466.3|15464.3|15465.6|15463.6|13
1631796840000|2021-09-16 12:54:00|15466.2|15464.2|15462.8|15460.8|15466.2|15464.2|15462.3|15460.3|79
1631796850000|2021-09-16 12:54:10|15462.5|15460.5|15464.6|15462.6|15464.6|15462.6|15462|15460|26
1631796860000|2021-09-16 12:54:20|15464.5|15462.5|15465.2|15463.2|15465.3|15463.3|15464.1|15462.1|18
1631796870000|2021-09-16 12:54:30|15465.3|15463.3|15464.7|15462.7|15465.6|15463.6|15464.7|15462.7|9
1631796880000|2021-09-16 12:54:40|15464.3|15462.3|15464.2|15462.2|15464.7|15462.7|15464|15462|9
1631796890000|2021-09-16 12:54:50|15464.3|15462.3|15463.3|15461.3|15464.3|15462.3|15463.3|15461.3|58
1631796900000|2021-09-16 12:55:00|15463.5|15461.5|15462.1|15460.1|15463.5|15461.5|15461.8|15459.8|97
1631796910000|2021-09-16 12:55:10|15462.2|15460.2|15462.1|15460.1|15463.5|15461.5|15462|15460|14
1631796920000|2021-09-16 12:55:20|15462|15460|15462.1|15460.1|15462.8|15460.8|15461.8|15459.8|15
1631796930000|2021-09-16 12:55:30|15461.6|15459.6|15459.6|15457.6|15461.7|15459.7|15459.5|15457.5|91
1631796940000|2021-09-16 12:55:40|15459.5|15457.5|15459.1|15457.1|15459.8|15457.8|15459|15457|37
1631796950000|2021-09-16 12:55:50|15459|15457|15459.8|15457.8|15460.1|15458.1|15458.8|15456.8|36
1631796960000|2021-09-16 12:56:00|15460|15458|15459.2|15457.2|15460.5|15458.5|15459.1|15457.1|35
1631796970000|2021-09-16 12:56:10|15459.3|15457.3|15460.2|15458.2|15460.6|15458.6|15459.3|15457.3|22
1631796980000|2021-09-16 12:56:20|15460.6|15458.6|15460.8|15458.8|15461.7|15459.7|15460.3|15458.3|31
1631796990000|2021-09-16 12:56:30|15461.1|15459.1|15460.6|15458.6|15461.6|15459.6|15460.6|15458.6|19
1631797000000|2021-09-16 12:56:40|15460.7|15458.7|15461.6|15459.6|15461.6|15459.6|15460.6|15458.6|27
1631797010000|2021-09-16 12:56:50|15461.7|15459.7|15464.7|15462.7|15464.7|15462.7|15461.7|15459.7|67
1631797020000|2021-09-16 12:57:00|15464.8|15462.8|15464.8|15462.8|15465.3|15463.3|15464.5|15462.5|44
1631797030000|2021-09-16 12:57:10|15465|15463|15466.3|15464.3|15466.8|15464.8|15464.8|15462.8|64
1631797040000|2021-09-16 12:57:20|15466|15464|15466.2|15464.2|15466.3|15464.3|15466|15464|18
1631797050000|2021-09-16 12:57:30|15466.3|15464.3|15466.2|15464.2|15467|15465|15465.6|15463.6|80
1631797060000|2021-09-16 12:57:40|15466.1|15464.1|15466.1|15464.1|15466.5|15464.5|15465.8|15463.8|14
1631797070000|2021-09-16 12:57:50|15466|15464|15467|15465|15467|15465|15465.6|15463.6|28
1631797080000|2021-09-16 12:58:00|15466.7|15464.7|15467.2|15465.2|15467.2|15465.2|15466.6|15464.6|41
1631797090000|2021-09-16 12:58:10|15467.1|15465.1|15466.7|15464.7|15467.2|15465.2|15466.6|15464.6|18
1631797100000|2021-09-16 12:58:20|15466.6|15464.6|15466.1|15464.1|15467.1|15465.1|15466.1|15464.1|136
1631797110000|2021-09-16 12:58:30|15466.2|15464.2|15466.6|15464.6|15467.2|15465.2|15466.1|15464.1|25
1631797120000|2021-09-16 12:58:40|15466.7|15464.7|15464.6|15462.6|15466.8|15464.8|15463.8|15461.8|108
1631797130000|2021-09-16 12:58:50|15464.5|15462.5|15463.7|15461.7|15464.6|15462.6|15463.6|15461.6|29
1631797140000|2021-09-16 12:59:00|15464.1|15462.1|15464.5|15462.5|15464.7|15462.7|15463.6|15461.6|50
1631797150000|2021-09-16 12:59:10|15464.6|15462.6|15463.1|15461.1|15464.6|15462.6|15462.6|15460.6|68
1631797160000|2021-09-16 12:59:20|15463|15461|15462.3|15460.3|15463.1|15461.1|15462|15460|31
1631797170000|2021-09-16 12:59:30|15462.1|15460.1|15462.1|15460.1|15462.6|15460.6|15462.1|15460.1|24
1631797180000|2021-09-16 12:59:40|15462|15460|15462.6|15460.6|15462.8|15460.8|15462|15460|32
1631797190000|2021-09-16 12:59:50|15462.7|15460.7|15465.2|15463.2|15465.2|15463.2|15462.5|15460.5|31
1631797200000|2021-09-16 13:00:00|15465.3|15463.3|15468.2|15466.2|15469.2|15467.2|15465.3|15463.3|216
1631797210000|2021-09-16 13:00:10|15468.3|15466.3|15467.2|15465.2|15468.8|15466.8|15467.2|15465.2|116
1631797220000|2021-09-16 13:00:20|15467.1|15465.1|15467.3|15465.3|15467.3|15465.3|15466.7|15464.7|10
1631797230000|2021-09-16 13:00:30|15467.5|15465.5|15466.6|15464.6|15468.2|15466.2|15466.5|15464.5|33
1631797240000|2021-09-16 13:00:40|15466.5|15464.5|15466.3|15464.3|15466.6|15464.6|15465.1|15463.1|53
1631797250000|2021-09-16 13:00:50|15466.2|15464.2|15465.7|15463.7|15466.3|15464.3|15465.6|15463.6|34
1631797260000|2021-09-16 13:01:00|15465.8|15463.8|15467.6|15465.6|15468.1|15466.1|15465.8|15463.8|49
1631797270000|2021-09-16 13:01:10|15467.5|15465.5|15467.8|15465.8|15468.1|15466.1|15467.5|15465.5|84
1631797280000|2021-09-16 13:01:20|15467.7|15465.7|15466.3|15464.3|15467.7|15465.7|15466.2|15464.2|39
1631797290000|2021-09-16 13:01:30|15466.2|15464.2|15467.1|15465.1|15467.2|15465.2|15466|15464|38
1631797300000|2021-09-16 13:01:40|15467.3|15465.3|15465.1|15463.1|15467.3|15465.3|15465.1|15463.1|23
1631797310000|2021-09-16 13:01:50|15465|15463|15462.5|15460.5|15465|15463|15462.5|15460.5|71
1631797320000|2021-09-16 13:02:00|15462.6|15460.6|15463.1|15461.1|15463.1|15461.1|15461.6|15459.6|100
1631797330000|2021-09-16 13:02:10|15463.3|15461.3|15463.2|15461.2|15463.6|15461.6|15462.6|15460.6|14
1631797340000|2021-09-16 13:02:20|15463.3|15461.3|15465.5|15463.5|15465.6|15463.6|15463.3|15461.3|52
1631797350000|2021-09-16 13:02:30|15465.3|15463.3|15465.6|15463.6|15466.2|15464.2|15465.1|15463.1|55
1631797360000|2021-09-16 13:02:40|15465.8|15463.8|15466.2|15464.2|15466.3|15464.3|15465.7|15463.7|14
1631797370000|2021-09-16 13:02:50|15466.1|15464.1|15465.7|15463.7|15466.5|15464.5|15465.7|15463.7|15
1631797380000|2021-09-16 13:03:00|15465.8|15463.8|15465.8|15463.8|15466.3|15464.3|15465.3|15463.3|32
1631797390000|2021-09-16 13:03:10|15465.7|15463.7|15464|15462|15465.7|15463.7|15463.8|15461.8|38
1631797400000|2021-09-16 13:03:20|15463.8|15461.8|15464.6|15462.6|15464.6|15462.6|15463.8|15461.8|12
1631797410000|2021-09-16 13:03:30|15464.3|15462.3|15467.3|15465.3|15467.3|15465.3|15464.3|15462.3|51
1631797420000|2021-09-16 13:03:40|15466.8|15464.8|15466.1|15464.1|15466.8|15464.8|15466.1|15464.1|23
1631797430000|2021-09-16 13:03:50|15466|15464|15466.1|15464.1|15466.3|15464.3|15466|15464|6
1631797440000|2021-09-16 13:04:00|15466|15464|15467.1|15465.1|15467.1|15465.1|15465.8|15463.8|52
1631797450000|2021-09-16 13:04:10|15467|15465|15466.3|15464.3|15467.2|15465.2|15466.3|15464.3|26
1631797460000|2021-09-16 13:04:20|15466.2|15464.2|15466.2|15464.2|15466.5|15464.5|15466.1|15464.1|8
1631797470000|2021-09-16 13:04:30|15466.1|15464.1|15465.6|15463.6|15466.1|15464.1|15464.7|15462.7|42
1631797480000|2021-09-16 13:04:40|15465.7|15463.7|15464.3|15462.3|15466.3|15464.3|15464.3|15462.3|30
1631797490000|2021-09-16 13:04:50|15464.6|15462.6|15464.8|15462.8|15465.1|15463.1|15464.3|15462.3|7
1631797500000|2021-09-16 13:05:00|15465.3|15463.3|15465.3|15463.3|15465.3|15463.3|15464.8|15462.8|95
1631797510000|2021-09-16 13:05:10|15465.2|15463.2|15465.6|15463.6|15465.8|15463.8|15465.2|15463.2|14
1631797520000|2021-09-16 13:05:20|15465.7|15463.7|15465.8|15463.8|15466.1|15464.1|15465.3|15463.3|23
1631797530000|2021-09-16 13:05:30|15466.1|15464.1|15464.3|15462.3|15466.2|15464.2|15464.3|15462.3|14
1631797540000|2021-09-16 13:05:40|15464.6|15462.6|15464.5|15462.5|15464.7|15462.7|15464.3|15462.3|5
1631797550000|2021-09-16 13:05:50|15464.6|15462.6|15463.1|15461.1|15465.1|15463.1|15463.1|15461.1|40
1631797560000|2021-09-16 13:06:00|15463.2|15461.2|15462.8|15460.8|15463.5|15461.5|15462.8|15460.8|12
1631797570000|2021-09-16 13:06:10|15462.7|15460.7|15461.6|15459.6|15462.8|15460.8|15461.6|15459.6|31
1631797580000|2021-09-16 13:06:20|15461.5|15459.5|15461.7|15459.7|15461.7|15459.7|15461.2|15459.2|49
1631797590000|2021-09-16 13:06:30|15462.1|15460.1|15462.6|15460.6|15463.1|15461.1|15461.7|15459.7|36
1631797600000|2021-09-16 13:06:40|15462.5|15460.5|15461.5|15459.5|15462.5|15460.5|15461.5|15459.5|36
1631797610000|2021-09-16 13:06:50|15461.6|15459.6|15461.1|15459.1|15461.6|15459.6|15461.1|15459.1|26
1631797620000|2021-09-16 13:07:00|15461.2|15459.2|15459.1|15457.1|15462.2|15460.2|15458.6|15456.6|329
1631797630000|2021-09-16 13:07:10|15459.2|15457.2|15457.8|15455.8|15460|15458|15457.6|15455.6|73
1631797640000|2021-09-16 13:07:20|15457.7|15455.7|15455.3|15453.3|15457.7|15455.7|15455.2|15453.2|126
1631797650000|2021-09-16 13:07:30|15455.2|15453.2|15457.1|15455.1|15457.1|15455.1|15454.8|15452.8|47
1631797660000|2021-09-16 13:07:40|15457|15455|15456.6|15454.6|15457|15455|15455.6|15453.6|25
1631797670000|2021-09-16 13:07:50|15456.5|15454.5|15456.6|15454.6|15457.5|15455.5|15456.3|15454.3|40
1631797680000|2021-09-16 13:08:00|15456.3|15454.3|15454.1|15452.1|15456.5|15454.5|15454.1|15452.1|82
1631797690000|2021-09-16 13:08:10|15454.3|15452.3|15454.3|15452.3|15455.2|15453.2|15454|15452|63
1631797700000|2021-09-16 13:08:20|15454.6|15452.6|15456|15454|15456|15454|15454.5|15452.5|20
1631797710000|2021-09-16 13:08:30|15455.8|15453.8|15456.3|15454.3|15457.6|15455.6|15455.7|15453.7|85
1631797720000|2021-09-16 13:08:40|15456.5|15454.5|15455|15453|15456.5|15454.5|15454.6|15452.6|30
1631797730000|2021-09-16 13:08:50|15454.7|15452.7|15454.8|15452.8|15455|15453|15454.7|15452.7|26
1631797740000|2021-09-16 13:09:00|15455|15453|15455.1|15453.1|15455.3|15453.3|15453.5|15451.5|72
1631797750000|2021-09-16 13:09:10|15454.8|15452.8|15456.8|15454.8|15457|15455|15454.8|15452.8|43
1631797760000|2021-09-16 13:09:20|15457|15455|15455.2|15453.2|15457.2|15455.2|15454.8|15452.8|43
1631797770000|2021-09-16 13:09:30|15455.1|15453.1|15455.8|15453.8|15456.1|15454.1|15455.1|15453.1|21
1631797780000|2021-09-16 13:09:40|15456.6|15454.6|15456|15454|15456.7|15454.7|15455.5|15453.5|36
1631797790000|2021-09-16 13:09:50|15456.1|15454.1|15456.1|15454.1|15456.7|15454.7|15455.7|15453.7|32
1631797800000|2021-09-16 13:10:00|15456|15454|15456.8|15454.8|15456.8|15454.8|15455.8|15453.8|21
1631797810000|2021-09-16 13:10:10|15457|15455|15456.8|15454.8|15457.1|15455.1|15456.5|15454.5|30
1631797820000|2021-09-16 13:10:20|15457|15455|15457.1|15455.1|15457.6|15455.6|15456.8|15454.8|26
1631797830000|2021-09-16 13:10:30|15457|15455|15457.1|15455.1|15457.3|15455.3|15457|15455|15
1631797840000|2021-09-16 13:10:40|15457.2|15455.2|15457.3|15455.3|15457.5|15455.5|15456.8|15454.8|21
1631797850000|2021-09-16 13:10:50|15457.2|15455.2|15457.6|15455.6|15458|15456|15456.6|15454.6|40
1631797860000|2021-09-16 13:11:00|15457.7|15455.7|15456.3|15454.3|15457.8|15455.8|15456.1|15454.1|54
1631797870000|2021-09-16 13:11:10|15456.2|15454.2|15456.1|15454.1|15456.6|15454.6|15456.1|15454.1|20
1631797880000|2021-09-16 13:11:20|15456|15454|15456.1|15454.1|15457.1|15455.1|15455.7|15453.7|40
1631797890000|2021-09-16 13:11:30|15456.2|15454.2|15455.5|15453.5|15456.6|15454.6|15455.5|15453.5|36
1631797900000|2021-09-16 13:11:40|15455.3|15453.3|15454.6|15452.6|15455.5|15453.5|15454.6|15452.6|35
1631797910000|2021-09-16 13:11:50|15454.7|15452.7|15454.5|15452.5|15454.7|15452.7|15454.3|15452.3|15
1631797920000|2021-09-16 13:12:00|15454.2|15452.2|15451.1|15449.1|15454.3|15452.3|15451|15449|168
1631797930000|2021-09-16 13:12:10|15451.3|15449.3|15450.7|15448.7|15451.3|15449.3|15450.6|15448.6|43
1631797940000|2021-09-16 13:12:20|15450.6|15448.6|15450.1|15448.1|15450.7|15448.7|15449.6|15447.6|64
1631797950000|2021-09-16 13:12:30|15450|15448|15446.8|15444.8|15450|15448|15446.5|15444.5|164
1631797960000|2021-09-16 13:12:40|15447.1|15445.1|15449.1|15447.1|15449.5|15447.5|15447|15445|83
1631797970000|2021-09-16 13:12:50|15449.2|15447.2|15450.1|15448.1|15450.3|15448.3|15449.2|15447.2|44
1631797980000|2021-09-16 13:13:00|15450|15448|15448.8|15446.8|15450.1|15448.1|15448.7|15446.7|51
1631797990000|2021-09-16 13:13:10|15448.7|15446.7|15449.1|15447.1|15449.1|15447.1|15448.1|15446.1|38
1631798000000|2021-09-16 13:13:20|15449|15447|15448.6|15446.6|15449.3|15447.3|15447.6|15445.6|43
1631798010000|2021-09-16 13:13:30|15448.7|15446.7|15449.6|15447.6|15449.6|15447.6|15448.1|15446.1|39
1631798020000|2021-09-16 13:13:40|15449.3|15447.3|15451.6|15449.6|15452.1|15450.1|15449.3|15447.3|78
1631798030000|2021-09-16 13:13:50|15451.7|15449.7|15451.6|15449.6|15452.2|15450.2|15451.5|15449.5|32
1631798040000|2021-09-16 13:14:00|15451.3|15449.3|15451.1|15449.1|15451.7|15449.7|15451|15449|29
1631798050000|2021-09-16 13:14:10|15451.3|15449.3|15452|15450|15452|15450|15451|15449|43
1631798060000|2021-09-16 13:14:20|15452.1|15450.1|15451.6|15449.6|15452.5|15450.5|15451.6|15449.6|21
1631798070000|2021-09-16 13:14:30|15451.5|15449.5|15451.6|15449.6|15451.7|15449.7|15451|15449|14
1631798080000|2021-09-16 13:14:40|15451.7|15449.7|15452.8|15450.8|15453.2|15451.2|15451.7|15449.7|34
1631798090000|2021-09-16 13:14:50|15453|15451|15450.1|15448.1|15453|15451|15450.1|15448.1|42
1631798100000|2021-09-16 13:15:00|15449.6|15447.6|15450.5|15448.5|15450.6|15448.6|15449.5|15447.5|89
1631798110000|2021-09-16 13:15:10|15450.3|15448.3|15451.2|15449.2|15451.2|15449.2|15450.3|15448.3|20
1631798120000|2021-09-16 13:15:20|15451.1|15449.1|15452.1|15450.1|15452.3|15450.3|15450.8|15448.8|25
1631798130000|2021-09-16 13:15:30|15452.2|15450.2|15452.1|15450.1|15452.3|15450.3|15451.6|15449.6|10
1631798140000|2021-09-16 13:15:40|15452.2|15450.2|15452.3|15450.3|15452.5|15450.5|15451.8|15449.8|7
1631798150000|2021-09-16 13:15:50|15452.2|15450.2|15452.8|15450.8|15453.2|15451.2|15451.7|15449.7|29
1631798160000|2021-09-16 13:16:00|15453.3|15451.3|15452.8|15450.8|15454.2|15452.2|15452.2|15450.2|94
1631798170000|2021-09-16 13:16:10|15453.1|15451.1|15452|15450|15453.1|15451.1|15451.6|15449.6|41
1631798180000|2021-09-16 13:16:20|15451.8|15449.8|15453|15451|15453.5|15451.5|15451.7|15449.7|29
1631798190000|2021-09-16 13:16:30|15453.1|15451.1|15454.1|15452.1|15454.5|15452.5|15453|15451|41
1631798200000|2021-09-16 13:16:40|15454.2|15452.2|15454.3|15452.3|15454.7|15452.7|15453.7|15451.7|80
1631798210000|2021-09-16 13:16:50|15454.6|15452.6|15454.7|15452.7|15454.8|15452.8|15454.1|15452.1|22
1631798220000|2021-09-16 13:17:00|15454.8|15452.8|15454.6|15452.6|15455.1|15453.1|15454.2|15452.2|28
1631798230000|2021-09-16 13:17:10|15454.7|15452.7|15452.6|15450.6|15454.7|15452.7|15452.3|15450.3|45
1631798240000|2021-09-16 13:17:20|15452.7|15450.7|15454.1|15452.1|15454.1|15452.1|15452.3|15450.3|10
1631798250000|2021-09-16 13:17:30|15454|15452|15453.3|15451.3|15454.3|15452.3|15453|15451|27
1631798260000|2021-09-16 13:17:40|15453.1|15451.1|15452.6|15450.6|15453.3|15451.3|15452.6|15450.6|19
1631798270000|2021-09-16 13:17:50|15452.3|15450.3|15451.8|15449.8|15452.6|15450.6|15451.6|15449.6|39
1631798280000|2021-09-16 13:18:00|15451.6|15449.6|15450.3|15448.3|15452.1|15450.1|15450.1|15448.1|74
1631798290000|2021-09-16 13:18:10|15450.2|15448.2|15449.7|15447.7|15450.3|15448.3|15449.5|15447.5|41
1631798300000|2021-09-16 13:18:20|15449.5|15447.5|15449.7|15447.7|15449.7|15447.7|15448.7|15446.7|41
1631798310000|2021-09-16 13:18:30|15449.5|15447.5|15448.8|15446.8|15449.6|15447.6|15448.7|15446.7|28
1631798320000|2021-09-16 13:18:40|15449|15447|15449.8|15447.8|15450.1|15448.1|15448.8|15446.8|20
1631798330000|2021-09-16 13:18:50|15449.7|15447.7|15450.8|15448.8|15450.8|15448.8|15449.2|15447.2|15
1631798340000|2021-09-16 13:19:00|15450.3|15448.3|15449.6|15447.6|15450.3|15448.3|15449.6|15447.6|28
1631798350000|2021-09-16 13:19:10|15449.7|15447.7|15450.6|15448.6|15450.6|15448.6|15449.7|15447.7|12
1631798360000|2021-09-16 13:19:20|15450.3|15448.3|15449.8|15447.8|15450.5|15448.5|15449.7|15447.7|14
1631798370000|2021-09-16 13:19:30|15450|15448|15451.2|15449.2|15451.2|15449.2|15449.8|15447.8|17
1631798380000|2021-09-16 13:19:40|15451.1|15449.1|15451.1|15449.1|15452.1|15450.1|15451|15449|43
1631798390000|2021-09-16 13:19:50|15451|15449|15451.6|15449.6|15451.7|15449.7|15451|15449|29
1631798400000|2021-09-16 13:20:00|15451.5|15449.5|15451.3|15449.3|15452.2|15450.2|15450.8|15448.8|25
1631798410000|2021-09-16 13:20:10|15451.1|15449.1|15451.2|15449.2|15451.3|15449.3|15450.1|15448.1|35
1631798420000|2021-09-16 13:20:20|15451.1|15449.1|15450.6|15448.6|15451.1|15449.1|15450.1|15448.1|24
1631798430000|2021-09-16 13:20:30|15450.5|15448.5|15451.3|15449.3|15451.6|15449.6|15450.5|15448.5|33
1631798440000|2021-09-16 13:20:40|15451.5|15449.5|15451.8|15449.8|15451.8|15449.8|15451.2|15449.2|12
1631798450000|2021-09-16 13:20:50|15451.7|15449.7|15452.3|15450.3|15452.6|15450.6|15451.5|15449.5|26
1631798460000|2021-09-16 13:21:00|15452.6|15450.6|15453.3|15451.3|15453.3|15451.3|15452.1|15450.1|30
1631798470000|2021-09-16 13:21:10|15453.2|15451.2|15453.8|15451.8|15454|15452|15453.2|15451.2|28
1631798480000|2021-09-16 13:21:20|15453.6|15451.6|15453.6|15451.6|15454|15452|15453.3|15451.3|18
1631798490000|2021-09-16 13:21:30|15453.7|15451.7|15452.8|15450.8|15453.7|15451.7|15452.6|15450.6|33
1631798500000|2021-09-16 13:21:40|15452.6|15450.6|15453.1|15451.1|15453.7|15451.7|15452.3|15450.3|42
1631798510000|2021-09-16 13:21:50|15452.8|15450.8|15452.8|15450.8|15453.3|15451.3|15452.6|15450.6|14
1631798520000|2021-09-16 13:22:00|15452.6|15450.6|15453.3|15451.3|15453.5|15451.5|15452.3|15450.3|29
1631798530000|2021-09-16 13:22:10|15453.2|15451.2|15452.8|15450.8|15453.2|15451.2|15452.6|15450.6|13
1631798540000|2021-09-16 13:22:20|15453|15451|15454.1|15452.1|15454.2|15452.2|15453|15451|11
1631798550000|2021-09-16 13:22:30|15454|15452|15453.8|15451.8|15454.6|15452.6|15453.6|15451.6|36
1631798560000|2021-09-16 13:22:40|15454|15452|15453.2|15451.2|15454|15452|15453.1|15451.1|24
1631798570000|2021-09-16 13:22:50|15453.1|15451.1|15452.8|15450.8|15453.6|15451.6|15452.8|15450.8|19
1631798580000|2021-09-16 13:23:00|15453.3|15451.3|15453.1|15451.1|15453.7|15451.7|15452.6|15450.6|35
1631798590000|2021-09-16 13:23:10|15452.6|15450.6|15453.1|15451.1|15453.5|15451.5|15452.6|15450.6|13
1631798600000|2021-09-16 13:23:20|15453|15451|15452.7|15450.7|15453.5|15451.5|15452.7|15450.7|32
1631798610000|2021-09-16 13:23:30|15452.6|15450.6|15453.2|15451.2|15453.3|15451.3|15452.6|15450.6|23
1631798620000|2021-09-16 13:23:40|15452.8|15450.8|15452.3|15450.3|15453.1|15451.1|15452.3|15450.3|25
1631798630000|2021-09-16 13:23:50|15452.2|15450.2|15452.3|15450.3|15452.5|15450.5|15452.2|15450.2|7
1631798640000|2021-09-16 13:24:00|15452.1|15450.1|15454.1|15452.1|15454.1|15452.1|15451.7|15449.7|54
1631798650000|2021-09-16 13:24:10|15454.2|15452.2|15454.1|15452.1|15454.2|15452.2|15453.7|15451.7|19
1631798660000|2021-09-16 13:24:20|15454.2|15452.2|15454|15452|15454.2|15452.2|15453.8|15451.8|13
1631798670000|2021-09-16 13:24:30|15453.8|15451.8|15452.8|15450.8|15454.1|15452.1|15452.6|15450.6|20
1631798680000|2021-09-16 13:24:40|15452.7|15450.7|15453.6|15451.6|15453.6|15451.6|15452.1|15450.1|28
1631798690000|2021-09-16 13:24:50|15453.7|15451.7|15453.8|15451.8|15454.5|15452.5|15453.7|15451.7|12
1631798700000|2021-09-16 13:25:00|15454.2|15452.2|15454|15452|15455.2|15453.2|15454|15452|163
1631798710000|2021-09-16 13:25:10|15454.1|15452.1|15454.6|15452.6|15454.6|15452.6|15453.8|15451.8|25
1631798720000|2021-09-16 13:25:20|15454.5|15452.5|15455.8|15453.8|15455.8|15453.8|15454.3|15452.3|74
1631798730000|2021-09-16 13:25:30|15455.7|15453.7|15455.8|15453.8|15456|15454|15455.3|15453.3|20
1631798740000|2021-09-16 13:25:40|15455.7|15453.7|15455.5|15453.5|15455.7|15453.7|15455.1|15453.1|33
1631798750000|2021-09-16 13:25:50|15455.2|15453.2|15452.8|15450.8|15455.3|15453.3|15452.7|15450.7|55
1631798760000|2021-09-16 13:26:00|15452.7|15450.7|15452.8|15450.8|15453.3|15451.3|15452.3|15450.3|36
1631798770000|2021-09-16 13:26:10|15453|15451|15452.5|15450.5|15453|15451|15452|15450|48
1631798780000|2021-09-16 13:26:20|15452.3|15450.3|15452.5|15450.5|15452.5|15450.5|15451.8|15449.8|16
1631798790000|2021-09-16 13:26:30|15452.8|15450.8|15452.3|15450.3|15453.6|15451.6|15452.3|15450.3|43
1631798800000|2021-09-16 13:26:40|15452.5|15450.5|15452.7|15450.7|15453.1|15451.1|15452.5|15450.5|43
1631798810000|2021-09-16 13:26:50|15452.5|15450.5|15452.1|15450.1|15452.6|15450.6|15451.8|15449.8|37
1631798820000|2021-09-16 13:27:00|15451.8|15449.8|15450.8|15448.8|15451.8|15449.8|15450.1|15448.1|70
1631798830000|2021-09-16 13:27:10|15451|15449|15451.3|15449.3|15451.3|15449.3|15449.7|15447.7|51
1631798840000|2021-09-16 13:27:20|15451|15449|15451.3|15449.3|15451.3|15449.3|15450.3|15448.3|37
1631798850000|2021-09-16 13:27:30|15451.2|15449.2|15451.6|15449.6|15452|15450|15450.8|15448.8|23
1631798860000|2021-09-16 13:27:40|15451.7|15449.7|15451.6|15449.6|15453|15451|15451.1|15449.1|70
1631798870000|2021-09-16 13:27:50|15451.5|15449.5|15450.6|15448.6|15451.5|15449.5|15450.5|15448.5|58
1631798880000|2021-09-16 13:28:00|15449.6|15447.6|15450|15448|15450.6|15448.6|15448.2|15446.2|134
1631798890000|2021-09-16 13:28:10|15449.8|15447.8|15450.1|15448.1|15450.2|15448.2|15449.5|15447.5|27
1631798900000|2021-09-16 13:28:20|15450.2|15448.2|15448.6|15446.6|15450.2|15448.2|15448.2|15446.2|60
1631798910000|2021-09-16 13:28:30|15448.5|15446.5|15449.3|15447.3|15449.6|15447.6|15448.5|15446.5|44
1631798920000|2021-09-16 13:28:40|15449.1|15447.1|15449.6|15447.6|15449.6|15447.6|15447.5|15445.5|96
1631798930000|2021-09-16 13:28:50|15449.3|15447.3|15449.8|15447.8|15450.8|15448.8|15449.2|15447.2|52
1631798940000|2021-09-16 13:29:00|15450|15448|15450.7|15448.7|15451|15449|15449.3|15447.3|51
1631798950000|2021-09-16 13:29:10|15450.6|15448.6|15449.8|15447.8|15451.2|15449.2|15449.7|15447.7|28
1631798960000|2021-09-16 13:29:20|15449.6|15447.6|15449.3|15447.3|15449.7|15447.7|15448.8|15446.8|149
1631798970000|2021-09-16 13:29:30|15448.8|15446.8|15449.1|15447.1|15449.2|15447.2|15448.3|15446.3|65
1631798980000|2021-09-16 13:29:40|15449|15447|15448.5|15446.5|15449|15447|15448|15446|79
1631798990000|2021-09-16 13:29:50|15448.6|15446.6|15449.8|15447.8|15451|15449|15448.6|15446.6|106
1631799000000|2021-09-16 13:30:00|15449.7|15447.7|15448.5|15447.5|15458.6|15457.6|15447.7|15446.7|1536
1631799010000|2021-09-16 13:30:10|15447.6|15446.6|15437.3|15436.3|15450.2|15449.2|15436.8|15435.8|1618
1631799020000|2021-09-16 13:30:20|15437.5|15436.5|15433.6|15432.6|15440.6|15439.6|15431.1|15430.1|1517
1631799030000|2021-09-16 13:30:30|15433.3|15432.3|15429.3|15428.3|15435.5|15434.5|15423.6|15422.6|1542
1631799040000|2021-09-16 13:30:40|15429.5|15428.5|15434.7|15433.7|15437.5|15436.5|15429.5|15428.5|908
1631799050000|2021-09-16 13:30:50|15434.8|15433.8|15437.1|15436.1|15438|15437|15430|15429|615
1631799060000|2021-09-16 13:31:00|15436.8|15435.8|15441.3|15440.3|15446.2|15445.2|15436.8|15435.8|916
1631799070000|2021-09-16 13:31:10|15440.8|15439.8|15439.8|15438.8|15445.3|15444.3|15435.8|15434.8|739
1631799080000|2021-09-16 13:31:20|15439.7|15438.7|15441.2|15440.2|15442.6|15441.6|15437.6|15436.6|498
1631799090000|2021-09-16 13:31:30|15441.1|15440.1|15439.6|15438.6|15442.7|15441.7|15438.8|15437.8|397
1631799100000|2021-09-16 13:31:40|15439.5|15438.5|15446.8|15445.8|15447.2|15446.2|15439.5|15438.5|406
1631799110000|2021-09-16 13:31:50|15447|15446|15444.7|15443.7|15449.8|15448.8|15443.8|15442.8|591
1631799120000|2021-09-16 13:32:00|15444.8|15443.8|15443.1|15442.1|15444.8|15443.8|15437.8|15436.8|624
1631799130000|2021-09-16 13:32:10|15442.6|15441.6|15442.8|15441.8|15445.6|15444.6|15440.1|15439.1|851
1631799140000|2021-09-16 13:32:20|15442.7|15441.7|15440.1|15439.1|15444.1|15443.1|15437|15436|614
1631799150000|2021-09-16 13:32:30|15441.1|15440.1|15442.7|15441.7|15444.6|15443.6|15440.5|15439.5|399
1631799160000|2021-09-16 13:32:40|15443.1|15442.1|15445.5|15444.5|15445.7|15444.7|15438.8|15437.8|461
1631799170000|2021-09-16 13:32:50|15445.6|15444.6|15446.7|15445.7|15447|15446|15441.7|15440.7|343
1631799180000|2021-09-16 13:33:00|15447.1|15446.1|15450.3|15449.3|15455.1|15454.1|15447|15446|870
1631799190000|2021-09-16 13:33:10|15450.7|15449.7|15458.1|15457.1|15463.3|15462.3|15449.1|15448.1|1100
1631799200000|2021-09-16 13:33:20|15458.2|15457.2|15472.1|15471.1|15472.6|15471.6|15456.8|15455.8|1071
1631799210000|2021-09-16 13:33:30|15471.7|15470.7|15470.2|15469.2|15476.3|15475.3|15469.6|15468.6|1187
1631799220000|2021-09-16 13:33:40|15469.8|15468.8|15473.6|15472.6|15477|15476|15468|15467|680
1631799230000|2021-09-16 13:33:50|15473.3|15472.3|15477.1|15476.1|15477.1|15476.1|15468.6|15467.6|565
1631799240000|2021-09-16 13:34:00|15477.6|15476.6|15472.6|15471.6|15479|15478|15471.6|15470.6|690
1631799250000|2021-09-16 13:34:10|15473.1|15472.1|15469.6|15468.6|15475.3|15474.3|15469.1|15468.1|553
1631799260000|2021-09-16 13:34:20|15469.3|15468.3|15466.1|15465.1|15470.1|15469.1|15463.8|15462.8|496
1631799270000|2021-09-16 13:34:30|15466.2|15465.2|15464.7|15463.7|15466.8|15465.8|15460.3|15459.3|577
1631799280000|2021-09-16 13:34:40|15464.6|15463.6|15460.6|15459.6|15467.3|15466.3|15459.8|15458.8|554
1631799290000|2021-09-16 13:34:50|15461|15460|15469.5|15468.5|15470.1|15469.1|15460.5|15459.5|577
1631799300000|2021-09-16 13:35:00|15469.7|15468.7|15474.2|15473.2|15478.3|15477.3|15469.6|15468.6|995
1631799310000|2021-09-16 13:35:10|15473.8|15472.8|15466.8|15465.8|15474.6|15473.6|15462.8|15461.8|656
1631799320000|2021-09-16 13:35:20|15467|15466|15464.6|15463.6|15470.8|15469.8|15464.1|15463.1|350
1631799330000|2021-09-16 13:35:30|15465.1|15464.1|15470.8|15469.8|15475.1|15474.1|15464.8|15463.8|520
1631799340000|2021-09-16 13:35:40|15471.2|15470.2|15470.3|15469.3|15473.1|15472.1|15468.1|15467.1|293
1631799350000|2021-09-16 13:35:50|15470.1|15469.1|15466.1|15465.1|15471.2|15470.2|15465.8|15464.8|252
1631799360000|2021-09-16 13:36:00|15465.8|15464.8|15461.1|15460.1|15469.6|15468.6|15461.1|15460.1|382
1631799370000|2021-09-16 13:36:10|15461.3|15460.3|15463.1|15462.1|15464.3|15463.3|15458.3|15457.3|471
1631799380000|2021-09-16 13:36:20|15462.6|15461.6|15457.3|15456.3|15463.3|15462.3|15456.5|15455.5|332
1631799390000|2021-09-16 13:36:30|15457.6|15456.6|15453.5|15452.5|15457.6|15456.6|15449.6|15448.6|718
1631799400000|2021-09-16 13:36:40|15453.3|15452.3|15459.1|15458.1|15461.6|15460.6|15453.3|15452.3|405
1631799410000|2021-09-16 13:36:50|15459|15458|15458.8|15457.8|15461.3|15460.3|15457.8|15456.8|241
1631799420000|2021-09-16 13:37:00|15459.1|15458.1|15457.6|15456.6|15460.6|15459.6|15453.8|15452.8|373
1631799430000|2021-09-16 13:37:10|15458.3|15457.3|15457.8|15456.8|15462.3|15461.3|15457.6|15456.6|284
1631799440000|2021-09-16 13:37:20|15457.6|15456.6|15457.5|15456.5|15460.3|15459.3|15455.7|15454.7|223
1631799450000|2021-09-16 13:37:30|15456.8|15455.8|15454.3|15453.3|15459.1|15458.1|15454.1|15453.1|162
1631799460000|2021-09-16 13:37:40|15454.6|15453.6|15457.1|15456.1|15460.2|15459.2|15454.6|15453.6|209
1631799470000|2021-09-16 13:37:50|15456.8|15455.8|15451.2|15450.2|15458.3|15457.3|15451.2|15450.2|261
1631799480000|2021-09-16 13:38:00|15451.1|15450.1|15461.2|15460.2|15461.6|15460.6|15451.1|15450.1|336
1631799490000|2021-09-16 13:38:10|15461.1|15460.1|15463.3|15462.3|15464.6|15463.6|15460.8|15459.8|501
1631799500000|2021-09-16 13:38:20|15463.1|15462.1|15459.7|15458.7|15463.8|15462.8|15458.1|15457.1|286
1631799510000|2021-09-16 13:38:30|15459.8|15458.8|15457.1|15456.1|15460.2|15459.2|15456.5|15455.5|159
1631799520000|2021-09-16 13:38:40|15456.8|15455.8|15461.3|15460.3|15462.5|15461.5|15455.6|15454.6|293
1631799530000|2021-09-16 13:38:50|15462.2|15461.2|15465.3|15464.3|15465.6|15464.6|15461.3|15460.3|267
1631799540000|2021-09-16 13:39:00|15465.1|15464.1|15460.6|15459.6|15465.8|15464.8|15459.5|15458.5|331
1631799550000|2021-09-16 13:39:10|15460.3|15459.3|15457.3|15456.3|15462.3|15461.3|15456.2|15455.2|257
1631799560000|2021-09-16 13:39:20|15457.6|15456.6|15457.3|15456.3|15460.5|15459.5|15456.5|15455.5|320
1631799570000|2021-09-16 13:39:30|15457.1|15456.1|15454.6|15453.6|15459|15458|15454|15453|232
1631799580000|2021-09-16 13:39:40|15454.3|15453.3|15456.8|15455.8|15457.8|15456.8|15454.1|15453.1|216
1631799590000|2021-09-16 13:39:50|15456.7|15455.7|15443.6|15442.6|15456.7|15455.7|15443.1|15442.1|761
1631799600000|2021-09-16 13:40:00|15443.7|15442.7|15433|15432|15444|15443|15430.8|15429.8|1428
1631799610000|2021-09-16 13:40:10|15432.8|15431.8|15447.7|15446.7|15448.1|15447.1|15432.8|15431.8|640
1631799620000|2021-09-16 13:40:20|15447.6|15446.6|15442.3|15441.3|15448.6|15447.6|15441.6|15440.6|377
1631799630000|2021-09-16 13:40:30|15442.6|15441.6|15436.6|15435.6|15443.6|15442.6|15436.3|15435.3|320
1631799640000|2021-09-16 13:40:40|15436.1|15435.1|15437.1|15436.1|15439.1|15438.1|15433.6|15432.6|571
1631799650000|2021-09-16 13:40:50|15437|15436|15435.1|15434.1|15439.1|15438.1|15429.3|15428.3|627
1631799660000|2021-09-16 13:41:00|15434.8|15433.8|15438.6|15437.6|15439.6|15438.6|15431.6|15430.6|464
1631799670000|2021-09-16 13:41:10|15438.1|15437.1|15435.8|15434.8|15441.3|15440.3|15434.2|15433.2|314
1631799680000|2021-09-16 13:41:20|15435.7|15434.7|15438.3|15437.3|15439.1|15438.1|15435.1|15434.1|263
1631799690000|2021-09-16 13:41:30|15438.6|15437.6|15439|15438|15440.1|15439.1|15436.2|15435.2|222
1631799700000|2021-09-16 13:41:40|15439.2|15438.2|15435.3|15434.3|15439.5|15438.5|15433.6|15432.6|246
1631799710000|2021-09-16 13:41:50|15436.1|15435.1|15437.1|15436.1|15440.3|15439.3|15435.8|15434.8|290
1631799720000|2021-09-16 13:42:00|15437.8|15436.8|15436.1|15435.1|15442|15441|15436.1|15435.1|322
1631799730000|2021-09-16 13:42:10|15436.2|15435.2|15434.5|15433.5|15436.7|15435.7|15431.6|15430.6|332
1631799740000|2021-09-16 13:42:20|15434.6|15433.6|15430.6|15429.6|15434.8|15433.8|15430.5|15429.5|264
1631799750000|2021-09-16 13:42:30|15430.1|15429.1|15430.1|15429.1|15432.6|15431.6|15428.1|15427.1|430
1631799760000|2021-09-16 13:42:40|15430.2|15429.2|15427.8|15426.8|15431.2|15430.2|15426.8|15425.8|414
1631799770000|2021-09-16 13:42:50|15427.6|15426.6|15430.1|15429.1|15431.6|15430.6|15425.6|15424.6|558
1631799780000|2021-09-16 13:43:00|15429.8|15428.8|15431.8|15430.8|15434.6|15433.6|15428.6|15427.6|401
1631799790000|2021-09-16 13:43:10|15431.7|15430.7|15430.6|15429.6|15432.2|15431.2|15428.3|15427.3|235
1631799800000|2021-09-16 13:43:20|15430.8|15429.8|15429.8|15428.8|15430.8|15429.8|15427.6|15426.6|208
1631799810000|2021-09-16 13:43:30|15429.3|15428.3|15433.3|15432.3|15433.8|15432.8|15428.1|15427.1|300
1631799820000|2021-09-16 13:43:40|15433.5|15432.5|15430.7|15429.7|15433.8|15432.8|15429.6|15428.6|259
1631799830000|2021-09-16 13:43:50|15430.6|15429.6|15431.3|15430.3|15433.1|15432.1|15428.7|15427.7|186
1631799840000|2021-09-16 13:44:00|15431.1|15430.1|15427.8|15426.8|15431.3|15430.3|15426.7|15425.7|270
1631799850000|2021-09-16 13:44:10|15427.7|15426.7|15428.1|15427.1|15431.8|15430.8|15426.6|15425.6|261
1631799860000|2021-09-16 13:44:20|15427.6|15426.6|15428.6|15427.6|15428.8|15427.8|15425.3|15424.3|303
1631799870000|2021-09-16 13:44:30|15428.7|15427.7|15426.8|15425.8|15429.2|15428.2|15425.1|15424.1|273
1631799880000|2021-09-16 13:44:40|15427|15426|15426.6|15425.6|15427|15426|15420.6|15419.6|1157
1631799890000|2021-09-16 13:44:50|15426.5|15425.5|15434.8|15433.8|15434.8|15433.8|15426.5|15425.5|579
1631799900000|2021-09-16 13:45:00|15434.7|15433.7|15435.8|15434.8|15444.7|15443.7|15434.7|15433.7|1339
1631799910000|2021-09-16 13:45:10|15435.6|15434.6|15428.3|15427.3|15436.3|15435.3|15428.3|15427.3|573
1631799920000|2021-09-16 13:45:20|15428.1|15427.1|15432.8|15431.8|15434.7|15433.7|15427|15426|346
1631799930000|2021-09-16 13:45:30|15432.6|15431.6|15430.6|15429.6|15434.1|15433.1|15430.3|15429.3|247
1631799940000|2021-09-16 13:45:40|15430.3|15429.3|15430.2|15429.2|15432.2|15431.2|15429.1|15428.1|142
1631799950000|2021-09-16 13:45:50|15430.1|15429.1|15426.3|15425.3|15430.1|15429.1|15422.2|15421.2|469
1631799960000|2021-09-16 13:46:00|15426.5|15425.5|15421|15420|15431.7|15430.7|15421|15420|532
1631799970000|2021-09-16 13:46:10|15420.8|15419.8|15421.8|15420.8|15425.8|15424.8|15419.5|15418.5|475
1631799980000|2021-09-16 13:46:20|15422|15421|15420.7|15419.7|15423.7|15422.7|15418|15417|522
1631799990000|2021-09-16 13:46:30|15420.8|15419.8|15418.6|15417.6|15421.3|15420.3|15417.7|15416.7|417
1631800000000|2021-09-16 13:46:40|15418.8|15417.8|15418.3|15417.3|15420.1|15419.1|15416.5|15415.5|592
1631800010000|2021-09-16 13:46:50|15419.3|15418.3|15423.7|15422.7|15423.8|15422.8|15417.5|15416.5|357
1631800020000|2021-09-16 13:47:00|15423.5|15422.5|15422.8|15421.8|15425.1|15424.1|15419.8|15418.8|314
1631800030000|2021-09-16 13:47:10|15422.3|15421.3|15424.1|15423.1|15425.1|15424.1|15422.3|15421.3|206
1631800040000|2021-09-16 13:47:20|15424|15423|15425.2|15424.2|15428.6|15427.6|15424|15423|395
1631800050000|2021-09-16 13:47:30|15425.3|15424.3|15425.8|15424.8|15426.7|15425.7|15423.6|15422.6|143
1631800060000|2021-09-16 13:47:40|15426.1|15425.1|15425.5|15424.5|15427.6|15426.6|15425|15424|168
1631800070000|2021-09-16 13:47:50|15426.1|15425.1|15424.1|15423.1|15428.3|15427.3|15424.1|15423.1|207
1631800080000|2021-09-16 13:48:00|15424|15423|15427.6|15426.6|15427.8|15426.8|15423.3|15422.3|147
1631800090000|2021-09-16 13:48:10|15427.7|15426.7|15429|15428|15430.6|15429.6|15427.3|15426.3|268
1631800100000|2021-09-16 13:48:20|15428.8|15427.8|15427.6|15426.6|15428.8|15427.8|15425.1|15424.1|181
1631800110000|2021-09-16 13:48:30|15427.7|15426.7|15423.8|15422.8|15428.6|15427.6|15423.8|15422.8|216
1631800120000|2021-09-16 13:48:40|15424.1|15423.1|15427.3|15426.3|15429.6|15428.6|15423.8|15422.8|164
1631800130000|2021-09-16 13:48:50|15427.5|15426.5|15425.6|15424.6|15428.3|15427.3|15425.2|15424.2|152
1631800140000|2021-09-16 13:49:00|15425.5|15424.5|15428.8|15427.8|15433.3|15432.3|15425.5|15424.5|502
1631800150000|2021-09-16 13:49:10|15428.6|15427.6|15430.6|15429.6|15430.8|15429.8|15426.6|15425.6|190
1631800160000|2021-09-16 13:49:20|15430.7|15429.7|15432.8|15431.8|15434.1|15433.1|15429.8|15428.8|262
1631800170000|2021-09-16 13:49:30|15432.7|15431.7|15432.2|15431.2|15433|15432|15430.3|15429.3|241
1631800180000|2021-09-16 13:49:40|15431.8|15430.8|15426.5|15425.5|15431.8|15430.8|15426.5|15425.5|287
1631800190000|2021-09-16 13:49:50|15426.3|15425.3|15419.1|15418.1|15426.6|15425.6|15418.8|15417.8|694
1631800200000|2021-09-16 13:50:00|15418.8|15417.8|15413|15412|15419.1|15418.1|15412.8|15411.8|1047
1631800210000|2021-09-16 13:50:10|15412.3|15411.3|15419.6|15418.6|15420.3|15419.3|15411.3|15410.3|569
1631800220000|2021-09-16 13:50:20|15419.3|15418.3|15419|15418|15421.8|15420.8|15417.7|15416.7|378
1631800230000|2021-09-16 13:50:30|15418.6|15417.6|15418.6|15417.6|15420.3|15419.3|15417.6|15416.6|193
1631800240000|2021-09-16 13:50:40|15418.3|15417.3|15422.1|15421.1|15424.1|15423.1|15417|15416|319
1631800250000|2021-09-16 13:50:50|15422.3|15421.3|15422.1|15421.1|15422.6|15421.6|15418.8|15417.8|192
1631800260000|2021-09-16 13:51:00|15421.8|15420.8|15425.6|15424.6|15425.8|15424.8|15418.6|15417.6|287
1631800270000|2021-09-16 13:51:10|15425.3|15424.3|15423.1|15422.1|15425.5|15424.5|15421.2|15420.2|211
1631800280000|2021-09-16 13:51:20|15423.8|15422.8|15423.6|15422.6|15425.6|15424.6|15421.2|15420.2|130
1631800290000|2021-09-16 13:51:30|15423.3|15422.3|15424.5|15423.5|15426.1|15425.1|15422.7|15421.7|238
1631800300000|2021-09-16 13:51:40|15424.3|15423.3|15422.1|15421.1|15424.8|15423.8|15421.3|15420.3|163
1631800310000|2021-09-16 13:51:50|15421.6|15420.6|15417.8|15416.8|15423.1|15422.1|15417.3|15416.3|245
1631800320000|2021-09-16 13:52:00|15417.3|15416.3|15420.6|15419.6|15420.6|15419.6|15415|15414|329
1631800330000|2021-09-16 13:52:10|15422.3|15421.3|15420.3|15419.3|15422.3|15421.3|15419.6|15418.6|184
1631800340000|2021-09-16 13:52:20|15420.2|15419.2|15415.7|15414.7|15420.5|15419.5|15415.5|15414.5|176
1631800350000|2021-09-16 13:52:30|15415.8|15414.8|15420.6|15419.6|15421|15420|15415.6|15414.6|148
1631800360000|2021-09-16 13:52:40|15420.7|15419.7|15417.8|15416.8|15421.2|15420.2|15415.6|15414.6|249
1631800370000|2021-09-16 13:52:50|15417.6|15416.6|15415.6|15414.6|15418.2|15417.2|15414.2|15413.2|267
1631800380000|2021-09-16 13:53:00|15415.2|15414.2|15413.8|15412.8|15415.5|15414.5|15409|15408|545
1631800390000|2021-09-16 13:53:10|15414.1|15413.1|15405.1|15404.1|15415.1|15414.1|15404.6|15403.6|617
1631800400000|2021-09-16 13:53:20|15405.3|15404.3|15410.3|15409.3|15412.1|15411.1|15404.7|15403.7|551
1631800410000|2021-09-16 13:53:30|15410.5|15409.5|15409.7|15408.7|15412.6|15411.6|15409.6|15408.6|234
1631800420000|2021-09-16 13:53:40|15409.5|15408.5|15407.3|15406.3|15409.6|15408.6|15405.1|15404.1|314
1631800430000|2021-09-16 13:53:50|15407.1|15406.1|15403.1|15402.1|15407.3|15406.3|15402.8|15401.8|524
1631800440000|2021-09-16 13:54:00|15403.3|15402.3|15400.2|15399.2|15405.3|15404.3|15400.1|15399.1|682
1631800450000|2021-09-16 13:54:10|15400.1|15399.1|15398.3|15397.3|15404.2|15403.2|15397.3|15396.3|705
1631800460000|2021-09-16 13:54:20|15398.1|15397.1|15397.1|15396.1|15400.3|15399.3|15393.8|15392.8|653
1631800470000|2021-09-16 13:54:30|15397.6|15396.6|15403.2|15402.2|15403.3|15402.3|15396.8|15395.8|515
1631800480000|2021-09-16 13:54:40|15403.1|15402.1|15400.1|15399.1|15403.2|15402.2|15397.7|15396.7|386
1631800490000|2021-09-16 13:54:50|15400.3|15399.3|15405.6|15404.6|15405.8|15404.8|15400.3|15399.3|606
1631800500000|2021-09-16 13:55:00|15406.7|15405.7|15399.3|15398.3|15407.1|15406.1|15398.6|15397.6|562
1631800510000|2021-09-16 13:55:10|15399.1|15398.1|15397.6|15396.6|15399.3|15398.3|15396.6|15395.6|342
1631800520000|2021-09-16 13:55:20|15397.3|15396.3|15404.1|15403.1|15405.1|15404.1|15395.8|15394.8|384
1631800530000|2021-09-16 13:55:30|15405.2|15404.2|15404.6|15403.6|15405.8|15404.8|15401.3|15400.3|279
1631800540000|2021-09-16 13:55:40|15404.8|15403.8|15404.3|15403.3|15408.1|15407.1|15404.1|15403.1|383
1631800550000|2021-09-16 13:55:50|15404.6|15403.6|15404.2|15403.2|15406.8|15405.8|15403.3|15402.3|132
1631800560000|2021-09-16 13:56:00|15403.3|15402.3|15404.3|15403.3|15406.1|15405.1|15399.8|15398.8|242
1631800570000|2021-09-16 13:56:10|15404.1|15403.1|15404.7|15403.7|15407.2|15406.2|15403.8|15402.8|185
1631800580000|2021-09-16 13:56:20|15404.8|15403.8|15408.2|15407.2|15408.7|15407.7|15403|15402|171
1631800590000|2021-09-16 13:56:30|15409.3|15408.3|15408.1|15407.1|15409.3|15408.3|15406.1|15405.1|268
1631800600000|2021-09-16 13:56:40|15408.5|15407.5|15413.1|15412.1|15413.8|15412.8|15408.3|15407.3|549
1631800610000|2021-09-16 13:56:50|15413.2|15412.2|15411.3|15410.3|15415.3|15414.3|15411.3|15410.3|389
1631800620000|2021-09-16 13:57:00|15411.2|15410.2|15417.1|15416.1|15417.2|15416.2|15411.2|15410.2|354
1631800630000|2021-09-16 13:57:10|15417.3|15416.3|15413.1|15412.1|15417.3|15416.3|15412.8|15411.8|212
1631800640000|2021-09-16 13:57:20|15412.8|15411.8|15411.2|15410.2|15412.8|15411.8|15408.1|15407.1|291
1631800650000|2021-09-16 13:57:30|15411.3|15410.3|15414.1|15413.1|15414.7|15413.7|15411.2|15410.2|163
1631800660000|2021-09-16 13:57:40|15413.8|15412.8|15418.2|15417.2|15419.6|15418.6|15413.7|15412.7|427
1631800670000|2021-09-16 13:57:50|15418.3|15417.3|15419.1|15418.1|15420.1|15419.1|15416.1|15415.1|257
1631800680000|2021-09-16 13:58:00|15419.6|15418.6|15418.6|15417.6|15419.8|15418.8|15415.1|15414.1|268
1631800690000|2021-09-16 13:58:10|15418.5|15417.5|15413.1|15412.1|15418.8|15417.8|15413|15412|306
1631800700000|2021-09-16 13:58:20|15412.8|15411.8|15413.6|15412.6|15414.5|15413.5|15411.5|15410.5|116
1631800710000|2021-09-16 13:58:30|15413.7|15412.7|15414.1|15413.1|15416.8|15415.8|15412.8|15411.8|138
1631800720000|2021-09-16 13:58:40|15414.5|15413.5|15416.8|15415.8|15417.6|15416.6|15413.8|15412.8|147
1631800730000|2021-09-16 13:58:50|15416.6|15415.6|15416.6|15415.6|15419.8|15418.8|15415.8|15414.8|276
1631800740000|2021-09-16 13:59:00|15416.5|15415.5|15415.5|15414.5|15416.5|15415.5|15412.3|15411.3|186
1631800750000|2021-09-16 13:59:10|15415.1|15414.1|15413.6|15412.6|15415.8|15414.8|15413.1|15412.1|107
1631800760000|2021-09-16 13:59:20|15413.5|15412.5|15410.6|15409.6|15413.6|15412.6|15409.8|15408.8|258
1631800770000|2021-09-16 13:59:30|15411.1|15410.1|15413.7|15412.7|15414.1|15413.1|15409.8|15408.8|166
1631800780000|2021-09-16 13:59:40|15413.8|15412.8|15417.8|15416.8|15418.2|15417.2|15413.3|15412.3|176
1631800790000|2021-09-16 13:59:50|15418|15417|15417.1|15416.1|15420|15419|15414.1|15413.1|355
1631800800000|2021-09-16 14:00:00|15415.7|15414.7|15403|15402|15415.7|15414.7|15403|15402|1014
1631800810000|2021-09-16 14:00:10|15401.6|15400.6|15410.2|15409.2|15412.1|15411.1|15400.3|15399.3|650
1631800820000|2021-09-16 14:00:20|15410.3|15409.3|15406.7|15405.7|15411.8|15410.8|15406.6|15405.6|258
1631800830000|2021-09-16 14:00:30|15406.6|15405.6|15409.6|15408.6|15410.3|15409.3|15405.1|15404.1|446
1631800840000|2021-09-16 14:00:40|15409.8|15408.8|15407.5|15406.5|15414.1|15413.1|15407.5|15406.5|362
1631800850000|2021-09-16 14:00:50|15407.7|15406.7|15405.6|15404.6|15409|15408|15405.6|15404.6|230
1631800860000|2021-09-16 14:01:00|15404.6|15403.6|15399.6|15398.6|15404.6|15403.6|15398.6|15397.6|584
1631800870000|2021-09-16 14:01:10|15399.8|15398.8|15406.2|15405.2|15407.6|15406.6|15399.8|15398.8|343
1631800880000|2021-09-16 14:01:20|15406.1|15405.1|15410|15409|15410|15409|15405.8|15404.8|244
1631800890000|2021-09-16 14:01:30|15409.8|15408.8|15404.2|15403.2|15409.8|15408.8|15403.1|15402.1|203
1631800900000|2021-09-16 14:01:40|15404.1|15403.1|15401.2|15400.2|15405.3|15404.3|15400.3|15399.3|265
1631800910000|2021-09-16 14:01:50|15401.1|15400.1|15405.5|15404.5|15407.6|15406.6|15400.1|15399.1|369
1631800920000|2021-09-16 14:02:00|15405.3|15404.3|15405.6|15404.6|15408.2|15407.2|15402|15401|328
1631800930000|2021-09-16 14:02:10|15405.3|15404.3|15400.5|15399.5|15406.8|15405.8|15400.1|15399.1|184
1631800940000|2021-09-16 14:02:20|15400.6|15399.6|15405.1|15404.1|15405.6|15404.6|15398.8|15397.8|324
1631800950000|2021-09-16 14:02:30|15405.3|15404.3|15407|15406|15407.1|15406.1|15403.3|15402.3|305
1631800960000|2021-09-16 14:02:40|15406.8|15405.8|15402.3|15401.3|15408.1|15407.1|15402.1|15401.1|222
1631800970000|2021-09-16 14:02:50|15401.8|15400.8|15401.8|15400.8|15403.8|15402.8|15401.5|15400.5|328
1631800980000|2021-09-16 14:03:00|15401.7|15400.7|15398.1|15397.1|15401.7|15400.7|15395.1|15394.1|787
1631800990000|2021-09-16 14:03:10|15398.2|15397.2|15401.5|15400.5|15401.8|15400.8|15398.1|15397.1|237
1631801000000|2021-09-16 14:03:20|15401.3|15400.3|15397.8|15396.8|15402.3|15401.3|15396.3|15395.3|220
1631801010000|2021-09-16 14:03:30|15398.3|15397.3|15394.6|15393.6|15399.1|15398.1|15394.6|15393.6|232
1631801020000|2021-09-16 14:03:40|15394.3|15393.3|15390.1|15389.1|15396.8|15395.8|15388.8|15387.8|928
1631801030000|2021-09-16 14:03:50|15390.3|15389.3|15393.1|15392.1|15395.1|15394.1|15390.1|15389.1|334
1631801040000|2021-09-16 14:04:00|15392.6|15391.6|15385.3|15384.3|15392.6|15391.6|15385|15384|624
1631801050000|2021-09-16 14:04:10|15385.1|15384.1|15390.8|15389.8|15391.1|15390.1|15382.1|15381.1|815
1631801060000|2021-09-16 14:04:20|15391.1|15390.1|15392|15391|15393.3|15392.3|15389.8|15388.8|326
1631801070000|2021-09-16 14:04:30|15392.2|15391.2|15389.2|15388.2|15393.3|15392.3|15387.1|15386.1|286
1631801080000|2021-09-16 14:04:40|15389.3|15388.3|15392.2|15391.2|15392.5|15391.5|15388.3|15387.3|287
1631801090000|2021-09-16 14:04:50|15392.1|15391.1|15390.3|15389.3|15393.1|15392.1|15389.5|15388.5|205
1631801100000|2021-09-16 14:05:00|15390.1|15389.1|15393.8|15392.8|15393.8|15392.8|15390.1|15389.1|499
1631801110000|2021-09-16 14:05:10|15394.1|15393.1|15400.1|15399.1|15400.3|15399.3|15394|15393|472
1631801120000|2021-09-16 14:05:20|15400.3|15399.3|15396.6|15395.6|15400.8|15399.8|15395.6|15394.6|367
1631801130000|2021-09-16 14:05:30|15396.5|15395.5|15394.6|15393.6|15399.6|15398.6|15394.6|15393.6|183
1631801140000|2021-09-16 14:05:40|15394.7|15393.7|15396.3|15395.3|15398.1|15397.1|15393.5|15392.5|212
1631801150000|2021-09-16 14:05:50|15396.8|15395.8|15399.3|15398.3|15401.1|15400.1|15396.8|15395.8|210
1631801160000|2021-09-16 14:06:00|15399.2|15398.2|15402.3|15401.3|15403.1|15402.1|15397.6|15396.6|248
1631801170000|2021-09-16 14:06:10|15402.5|15401.5|15401.1|15400.1|15402.8|15401.8|15399.8|15398.8|207
1631801180000|2021-09-16 14:06:20|15400.8|15399.8|15402.1|15401.1|15402.8|15401.8|15400.1|15399.1|140
1631801190000|2021-09-16 14:06:30|15402.3|15401.3|15403.6|15402.6|15405.3|15404.3|15402.1|15401.1|269
1631801200000|2021-09-16 14:06:40|15403.8|15402.8|15405.1|15404.1|15405.1|15404.1|15403.1|15402.1|184
1631801210000|2021-09-16 14:06:50|15404.8|15403.8|15407|15406|15409.2|15408.2|15404.3|15403.3|341
1631801220000|2021-09-16 14:07:00|15407.1|15406.1|15406.6|15405.6|15409.3|15408.3|15406.1|15405.1|224
1631801230000|2021-09-16 14:07:10|15406.8|15405.8|15411.3|15410.3|15411.3|15410.3|15406.7|15405.7|373
1631801240000|2021-09-16 14:07:20|15411.6|15410.6|15409.3|15408.3|15411.6|15410.6|15408.8|15407.8|164
1631801250000|2021-09-16 14:07:30|15409.1|15408.1|15409.3|15408.3|15410.3|15409.3|15406.1|15405.1|236
1631801260000|2021-09-16 14:07:40|15409.5|15408.5|15410.1|15409.1|15411|15410|15408.8|15407.8|159
1631801270000|2021-09-16 14:07:50|15409.8|15408.8|15410.3|15409.3|15410.5|15409.5|15407.1|15406.1|343
1631801280000|2021-09-16 14:08:00|15410.1|15409.1|15413.6|15412.6|15414.2|15413.2|15410.1|15409.1|215
1631801290000|2021-09-16 14:08:10|15413.5|15412.5|15411.1|15410.1|15414.1|15413.1|15411.1|15410.1|190
1631801300000|2021-09-16 14:08:20|15411.2|15410.2|15409.2|15408.2|15411.3|15410.3|15408.8|15407.8|112
1631801310000|2021-09-16 14:08:30|15409.1|15408.1|15407.3|15406.3|15409.1|15408.1|15406.6|15405.6|188
1631801320000|2021-09-16 14:08:40|15407.2|15406.2|15412|15411|15412.1|15411.1|15407|15406|174
1631801330000|2021-09-16 14:08:50|15412.1|15411.1|15410.2|15409.2|15413.8|15412.8|15409.5|15408.5|225
1631801340000|2021-09-16 14:09:00|15410.1|15409.1|15412.6|15411.6|15413|15412|15409.8|15408.8|126
1631801350000|2021-09-16 14:09:10|15412.5|15411.5|15412.5|15411.5|15413.6|15412.6|15411|15410|150
1631801360000|2021-09-16 14:09:20|15412.6|15411.6|15415.2|15414.2|15415.2|15414.2|15412.6|15411.6|178
1631801370000|2021-09-16 14:09:30|15415.1|15414.1|15421.2|15420.2|15421.2|15420.2|15415.1|15414.1|490
1631801380000|2021-09-16 14:09:40|15421.5|15420.5|15419.2|15418.2|15421.8|15420.8|15417.3|15416.3|351
1631801390000|2021-09-16 14:09:50|15418.8|15417.8|15417.6|15416.6|15420.1|15419.1|15417.1|15416.1|181
1631801400000|2021-09-16 14:10:00|15417.5|15416.5|15417|15416|15419|15418|15415.1|15414.1|183
1631801410000|2021-09-16 14:10:10|15417.1|15416.1|15412.1|15411.1|15417.8|15416.8|15410.8|15409.8|306
1631801420000|2021-09-16 14:10:20|15412.3|15411.3|15414.3|15413.3|15415.3|15414.3|15410.8|15409.8|160
1631801430000|2021-09-16 14:10:30|15414.2|15413.2|15411.3|15410.3|15415.7|15414.7|15411.3|15410.3|123
1631801440000|2021-09-16 14:10:40|15411.2|15410.2|15410.8|15409.8|15413.1|15412.1|15409.8|15408.8|247
1631801450000|2021-09-16 14:10:50|15411.1|15410.1|15406.3|15405.3|15411.1|15410.1|15406.3|15405.3|365
1631801460000|2021-09-16 14:11:00|15405.3|15404.3|15401.3|15400.3|15405.8|15404.8|15401.2|15400.2|431
1631801470000|2021-09-16 14:11:10|15401.5|15400.5|15400.7|15399.7|15402.3|15401.3|15399.8|15398.8|252
1631801480000|2021-09-16 14:11:20|15400.5|15399.5|15403.6|15402.6|15404.3|15403.3|15400.1|15399.1|247
1631801490000|2021-09-16 14:11:30|15403.8|15402.8|15405.3|15404.3|15406.6|15405.6|15402.8|15401.8|275
1631801500000|2021-09-16 14:11:40|15405.5|15404.5|15402.1|15401.1|15405.6|15404.6|15401.8|15400.8|126
1631801510000|2021-09-16 14:11:50|15402.2|15401.2|15402.6|15401.6|15403.3|15402.3|15401.2|15400.2|166
1631801520000|2021-09-16 14:12:00|15403.3|15402.3|15406.6|15405.6|15407.1|15406.1|15403.3|15402.3|233
1631801530000|2021-09-16 14:12:10|15406.8|15405.8|15402.1|15401.1|15406.8|15405.8|15402.1|15401.1|138
1631801540000|2021-09-16 14:12:20|15402.8|15401.8|15404.8|15403.8|15406.3|15405.3|15402.3|15401.3|92
1631801550000|2021-09-16 14:12:30|15404.3|15403.3|15404.2|15403.2|15406.1|15405.1|15403|15402|120
1631801560000|2021-09-16 14:12:40|15404.1|15403.1|15398.3|15397.3|15404.1|15403.1|15398.3|15397.3|270
1631801570000|2021-09-16 14:12:50|15398.1|15397.1|15398|15397|15399.5|15398.5|15396.7|15395.7|242
1631801580000|2021-09-16 14:13:00|15397.8|15396.8|15400.6|15399.6|15401.1|15400.1|15393.8|15392.8|424
1631801590000|2021-09-16 14:13:10|15400.8|15399.8|15400.1|15399.1|15401.1|15400.1|15399.5|15398.5|173
1631801600000|2021-09-16 14:13:20|15400|15399|15398.1|15397.1|15401.1|15400.1|15396.5|15395.5|166
1631801610000|2021-09-16 14:13:30|15398|15397|15397.1|15396.1|15400.7|15399.7|15396.6|15395.6|222
1631801620000|2021-09-16 14:13:40|15396.8|15395.8|15397.6|15396.6|15399.8|15398.8|15396.6|15395.6|103
1631801630000|2021-09-16 14:13:50|15397.7|15396.7|15397.1|15396.1|15400|15399|15396.8|15395.8|150
1631801640000|2021-09-16 14:14:00|15397.3|15396.3|15396.3|15395.3|15398.6|15397.6|15394.7|15393.7|349
1631801650000|2021-09-16 14:14:10|15396.2|15395.2|15395.8|15394.8|15396.7|15395.7|15393.6|15392.6|243
1631801660000|2021-09-16 14:14:20|15396|15395|15396.6|15395.6|15397.8|15396.8|15394.2|15393.2|212
1631801670000|2021-09-16 14:14:30|15396.5|15395.5|15391.3|15390.3|15396.5|15395.5|15390.1|15389.1|286
1631801680000|2021-09-16 14:14:40|15391.2|15390.2|15388.2|15387.2|15392.3|15391.3|15388|15387|373
1631801690000|2021-09-16 14:14:50|15388.3|15387.3|15386.8|15385.8|15390.6|15389.6|15386.8|15385.8|320
1631801700000|2021-09-16 14:15:00|15386.7|15385.7|15387.3|15386.3|15389.6|15388.6|15384.7|15383.7|731
1631801710000|2021-09-16 14:15:10|15387.5|15386.5|15388|15387|15391.6|15390.6|15387.5|15386.5|326
1631801720000|2021-09-16 14:15:20|15388.1|15387.1|15381.6|15380.6|15388.1|15387.1|15376.7|15375.7|1060
1631801730000|2021-09-16 14:15:30|15381.7|15380.7|15378.6|15377.6|15382.1|15381.1|15378.1|15377.1|318
1631801740000|2021-09-16 14:15:40|15378.3|15377.3|15379.6|15378.6|15380.3|15379.3|15375.8|15374.8|426
1631801750000|2021-09-16 14:15:50|15379.3|15378.3|15381.5|15380.5|15382.1|15381.1|15377.8|15376.8|242
1631801760000|2021-09-16 14:16:00|15381.2|15380.2|15372.6|15371.6|15381.2|15380.2|15371.3|15370.3|1030
1631801770000|2021-09-16 14:16:10|15372.5|15371.5|15371.3|15370.3|15375.3|15374.3|15371.1|15370.1|296
1631801780000|2021-09-16 14:16:20|15370.8|15369.8|15372.3|15371.3|15374.5|15373.5|15370.6|15369.6|408
1631801790000|2021-09-16 14:16:30|15372.1|15371.1|15375.8|15374.8|15376.6|15375.6|15372.1|15371.1|279
1631801800000|2021-09-16 14:16:40|15375.6|15374.6|15375.8|15374.8|15376.6|15375.6|15375.1|15374.1|146
1631801810000|2021-09-16 14:16:50|15376.1|15375.1|15376.6|15375.6|15376.7|15375.7|15374|15373|130
1631801820000|2021-09-16 14:17:00|15376.7|15375.7|15376.6|15375.6|15379.5|15378.5|15375.6|15374.6|294
1631801830000|2021-09-16 14:17:10|15376.3|15375.3|15380.3|15379.3|15380.8|15379.8|15375.7|15374.7|199
1631801840000|2021-09-16 14:17:20|15380.6|15379.6|15379.2|15378.2|15381.1|15380.1|15378.1|15377.1|262
1631801850000|2021-09-16 14:17:30|15379.1|15378.1|15385.6|15384.6|15385.6|15384.6|15379|15378|305
1631801860000|2021-09-16 14:17:40|15385.8|15384.8|15383.5|15382.5|15385.8|15384.8|15381.8|15380.8|226
1631801870000|2021-09-16 14:17:50|15383.6|15382.6|15385.8|15384.8|15386.3|15385.3|15383.6|15382.6|198
1631801880000|2021-09-16 14:18:00|15386.3|15385.3|15388.5|15387.5|15388.6|15387.6|15385.8|15384.8|405
1631801890000|2021-09-16 14:18:10|15388.3|15387.3|15388.8|15387.8|15391.1|15390.1|15387.1|15386.1|289
1631801900000|2021-09-16 14:18:20|15389.1|15388.1|15386.1|15385.1|15392.5|15391.5|15385.6|15384.6|377
1631801910000|2021-09-16 14:18:30|15386.3|15385.3|15385.1|15384.1|15387|15386|15382.6|15381.6|337
1631801920000|2021-09-16 14:18:40|15385.2|15384.2|15382.6|15381.6|15385.2|15384.2|15380.8|15379.8|177
1631801930000|2021-09-16 14:18:50|15382.5|15381.5|15380.8|15379.8|15383.1|15382.1|15379.1|15378.1|228
1631801940000|2021-09-16 14:19:00|15380.6|15379.6|15378.8|15377.8|15382.5|15381.5|15378.1|15377.1|245
1631801950000|2021-09-16 14:19:10|15379|15378|15379.1|15378.1|15379.8|15378.8|15377.2|15376.2|118
1631801960000|2021-09-16 14:19:20|15378.8|15377.8|15382.1|15381.1|15382.1|15381.1|15378.8|15377.8|187
1631801970000|2021-09-16 14:19:30|15382.5|15381.5|15382.2|15381.2|15384.5|15383.5|15381.7|15380.7|191
1631801980000|2021-09-16 14:19:40|15381.7|15380.7|15381.1|15380.1|15382|15381|15380.6|15379.6|90
1631801990000|2021-09-16 14:19:50|15381|15380|15386.2|15385.2|15387.5|15386.5|15380.6|15379.6|242
1631802000000|2021-09-16 14:20:00|15386.3|15385.3|15380.5|15379.5|15387.1|15386.1|15379.3|15378.3|420
1631802010000|2021-09-16 14:20:10|15380.1|15379.1|15380.6|15379.6|15381.6|15380.6|15378.6|15377.6|320
1631802020000|2021-09-16 14:20:20|15380.2|15379.2|15382.6|15381.6|15382.8|15381.8|15380|15379|122
1631802030000|2021-09-16 14:20:30|15382.3|15381.3|15380.3|15379.3|15383.1|15382.1|15380|15379|140
1631802040000|2021-09-16 14:20:40|15380.6|15379.6|15380.3|15379.3|15381.1|15380.1|15379|15378|100
1631802050000|2021-09-16 14:20:50|15380.5|15379.5|15379.2|15378.2|15380.5|15379.5|15378.1|15377.1|140
1631802060000|2021-09-16 14:21:00|15378.1|15377.1|15375.8|15374.8|15378.1|15377.1|15373.2|15372.2|504
1631802070000|2021-09-16 14:21:10|15376.6|15375.6|15380.8|15379.8|15381.7|15380.7|15376.6|15375.6|260
1631802080000|2021-09-16 14:21:20|15381.3|15380.3|15382.6|15381.6|15383.8|15382.8|15380.5|15379.5|292
1631802090000|2021-09-16 14:21:30|15382.8|15381.8|15388.3|15387.3|15389.2|15388.2|15381.8|15380.8|442
1631802100000|2021-09-16 14:21:40|15388.2|15387.2|15387.6|15386.6|15388.8|15387.8|15386.1|15385.1|221
1631802110000|2021-09-16 14:21:50|15387.5|15386.5|15385.3|15384.3|15388.2|15387.2|15385.3|15384.3|129
1631802120000|2021-09-16 14:22:00|15385.5|15384.5|15384.1|15383.1|15386.6|15385.6|15382.7|15381.7|207
1631802130000|2021-09-16 14:22:10|15384|15383|15384.1|15383.1|15386.2|15385.2|15382.7|15381.7|204
1631802140000|2021-09-16 14:22:20|15384.6|15383.6|15389.2|15388.2|15389.5|15388.5|15384.3|15383.3|274
1631802150000|2021-09-16 14:22:30|15389.1|15388.1|15392.3|15391.3|15393|15392|15387.3|15386.3|368
1631802160000|2021-09-16 14:22:40|15392.5|15391.5|15391.7|15390.7|15392.8|15391.8|15390.8|15389.8|197
1631802170000|2021-09-16 14:22:50|15391.8|15390.8|15395.3|15394.3|15396|15395|15391.3|15390.3|322
1631802180000|2021-09-16 14:23:00|15395.5|15394.5|15395.1|15394.1|15396.6|15395.6|15393.1|15392.1|330
1631802190000|2021-09-16 14:23:10|15395.3|15394.3|15396.2|15395.2|15397.1|15396.1|15393.6|15392.6|216
1631802200000|2021-09-16 14:23:20|15396.1|15395.1|15392.8|15391.8|15396.1|15395.1|15392.1|15391.1|156
1631802210000|2021-09-16 14:23:30|15392.6|15391.6|15392.8|15391.8|15393.8|15392.8|15391.8|15390.8|281
1631802220000|2021-09-16 14:23:40|15393|15392|15396.1|15395.1|15396.3|15395.3|15391.7|15390.7|142
1631802230000|2021-09-16 14:23:50|15395.7|15394.7|15398.6|15397.6|15400.3|15399.3|15395.6|15394.6|431
1631802240000|2021-09-16 14:24:00|15398.7|15397.7|15399.3|15398.3|15400|15399|15396.8|15395.8|237
1631802250000|2021-09-16 14:24:10|15399.8|15398.8|15401.2|15400.2|15402.1|15401.1|15399.6|15398.6|315
1631802260000|2021-09-16 14:24:20|15401.1|15400.1|15400.3|15399.3|15402.6|15401.6|15398.8|15397.8|268
1631802270000|2021-09-16 14:24:30|15400.2|15399.2|15401.6|15400.6|15401.7|15400.7|15398.8|15397.8|193
1631802280000|2021-09-16 14:24:40|15401.7|15400.7|15398.6|15397.6|15402.1|15401.1|15396.8|15395.8|146
1631802290000|2021-09-16 14:24:50|15398.8|15397.8|15395.3|15394.3|15399|15398|15395.2|15394.2|321
1631802300000|2021-09-16 14:25:00|15395.2|15394.2|15393.1|15392.1|15397.6|15396.6|15391.6|15390.6|296
1631802310000|2021-09-16 14:25:10|15393.2|15392.2|15393.6|15392.6|15395.5|15394.5|15391.8|15390.8|195
1631802320000|2021-09-16 14:25:20|15393.3|15392.3|15391.8|15390.8|15394.6|15393.6|15391.5|15390.5|129
1631802330000|2021-09-16 14:25:30|15391.6|15390.6|15392.8|15391.8|15395.3|15394.3|15391.6|15390.6|171
1631802340000|2021-09-16 14:25:40|15393.2|15392.2|15396.6|15395.6|15397.5|15396.5|15392.8|15391.8|127
1631802350000|2021-09-16 14:25:50|15397.1|15396.1|15397.5|15396.5|15400.3|15399.3|15396.7|15395.7|271
1631802360000|2021-09-16 14:26:00|15397.6|15396.6|15399.6|15398.6|15400.3|15399.3|15397.6|15396.6|174
1631802370000|2021-09-16 14:26:10|15399.8|15398.8|15399.6|15398.6|15400.5|15399.5|15396.8|15395.8|166
1631802380000|2021-09-16 14:26:20|15399.3|15398.3|15400.1|15399.1|15400.1|15399.1|15396.8|15395.8|153
1631802390000|2021-09-16 14:26:30|15399.8|15398.8|15397.3|15396.3|15399.8|15398.8|15395.7|15394.7|210
1631802400000|2021-09-16 14:26:40|15397.2|15396.2|15396.1|15395.1|15398.3|15397.3|15396.1|15395.1|100
1631802410000|2021-09-16 14:26:50|15395.8|15394.8|15395|15394|15395.8|15394.8|15393.3|15392.3|170
1631802420000|2021-09-16 14:27:00|15395.6|15394.6|15396.6|15395.6|15397.8|15396.8|15394.3|15393.3|121
1631802430000|2021-09-16 14:27:10|15396.3|15395.3|15393.3|15392.3|15396.8|15395.8|15392.1|15391.1|180
1631802440000|2021-09-16 14:27:20|15393.2|15392.2|15395.1|15394.1|15395.3|15394.3|15392.5|15391.5|134
1631802450000|2021-09-16 14:27:30|15394.8|15393.8|15396.8|15395.8|15396.8|15395.8|15392.8|15391.8|150
1631802460000|2021-09-16 14:27:40|15397.1|15396.1|15401|15400|15401|15400|15397|15396|292
1631802470000|2021-09-16 14:27:50|15400.8|15399.8|15401.8|15400.8|15403.7|15402.7|15400.3|15399.3|269
1631802480000|2021-09-16 14:28:00|15401.6|15400.6|15401.8|15400.8|15403.6|15402.6|15399.8|15398.8|261
1631802490000|2021-09-16 14:28:10|15402.3|15401.3|15402.6|15401.6|15403.2|15402.2|15400.1|15399.1|110
1631802500000|2021-09-16 14:28:20|15403.1|15402.1|15400.3|15399.3|15403.1|15402.1|15398.2|15397.2|181
1631802510000|2021-09-16 14:28:30|15401.1|15400.1|15398.8|15397.8|15401.2|15400.2|15398.8|15397.8|154
1631802520000|2021-09-16 14:28:40|15399|15398|15397.1|15396.1|15399.6|15398.6|15394.8|15393.8|201
1631802530000|2021-09-16 14:28:50|15397.6|15396.6|15397.1|15396.1|15397.8|15396.8|15395.6|15394.6|89
1631802540000|2021-09-16 14:29:00|15398.8|15397.8|15401.3|15400.3|15401.3|15400.3|15398.1|15397.1|127
1631802550000|2021-09-16 14:29:10|15401.1|15400.1|15404.1|15403.1|15404.8|15403.8|15401.1|15400.1|258
1631802560000|2021-09-16 14:29:20|15403.8|15402.8|15407.5|15406.5|15408.5|15407.5|15403.8|15402.8|316
1631802570000|2021-09-16 14:29:30|15407|15406|15409.3|15408.3|15409.6|15408.6|15406.5|15405.5|235
1631802580000|2021-09-16 14:29:40|15409.7|15408.7|15408.8|15407.8|15409.7|15408.7|15407|15406|146
1631802590000|2021-09-16 14:29:50|15408.7|15407.7|15404.6|15403.6|15408.8|15407.8|15404.6|15403.6|246
1631802600000|2021-09-16 14:30:00|15404.3|15403.3|15402.3|15401.3|15404.3|15403.3|15400.2|15399.2|501
1631802610000|2021-09-16 14:30:10|15402.1|15401.1|15404.5|15403.5|15405.7|15404.7|15400.7|15399.7|221
1631802620000|2021-09-16 14:30:20|15404.3|15403.3|15404.8|15403.8|15407.1|15406.1|15403.8|15402.8|150
1631802630000|2021-09-16 14:30:30|15405.1|15404.1|15403.3|15402.3|15405.3|15404.3|15401.8|15400.8|122
1631802640000|2021-09-16 14:30:40|15403.2|15402.2|15401.5|15400.5|15404.1|15403.1|15400.1|15399.1|228
1631802650000|2021-09-16 14:30:50|15401.3|15400.3|15398.6|15397.6|15401.8|15400.8|15398.6|15397.6|141
1631802660000|2021-09-16 14:31:00|15398.7|15397.7|15395.6|15394.6|15399.5|15398.5|15395.6|15394.6|296
1631802670000|2021-09-16 14:31:10|15395.7|15394.7|15399|15398|15399.1|15398.1|15395.1|15394.1|255
1631802680000|2021-09-16 14:31:20|15398.8|15397.8|15401.8|15400.8|15402.8|15401.8|15398.6|15397.6|182
1631802690000|2021-09-16 14:31:30|15401.7|15400.7|15400.1|15399.1|15402.1|15401.1|15398.5|15397.5|90
1631802700000|2021-09-16 14:31:40|15400.3|15399.3|15402.6|15401.6|15404.6|15403.6|15400.3|15399.3|160
1631802710000|2021-09-16 14:31:50|15402.7|15401.7|15402.1|15401.1|15404|15403|15401.3|15400.3|99
1631802720000|2021-09-16 14:32:00|15402.6|15401.6|15400.5|15399.5|15404.5|15403.5|15400.5|15399.5|149
1631802730000|2021-09-16 14:32:10|15400.6|15399.6|15402.6|15401.6|15403.8|15402.8|15400.6|15399.6|90
1631802740000|2021-09-16 14:32:20|15402.1|15401.1|15403.8|15402.8|15403.8|15402.8|15399.3|15398.3|115
1631802750000|2021-09-16 14:32:30|15403.6|15402.6|15405.8|15404.8|15406.6|15405.6|15403.6|15402.6|150
1631802760000|2021-09-16 14:32:40|15405.3|15404.3|15409.2|15408.2|15409.6|15408.6|15405.1|15404.1|206
1631802770000|2021-09-16 14:32:50|15409.3|15408.3|15407.1|15406.1|15410.1|15409.1|15407.1|15406.1|302
1631802780000|2021-09-16 14:33:00|15407.5|15406.5|15409.7|15408.7|15410.8|15409.8|15406.8|15405.8|224
1631802790000|2021-09-16 14:33:10|15409.6|15408.6|15410.1|15409.1|15410.7|15409.7|15407.2|15406.2|175
1631802800000|2021-09-16 14:33:20|15409.8|15408.8|15409.6|15408.6|15410.8|15409.8|15408.1|15407.1|142
1631802810000|2021-09-16 14:33:30|15409.3|15408.3|15409.1|15408.1|15409.6|15408.6|15408.3|15407.3|51
1631802820000|2021-09-16 14:33:40|15408.7|15407.7|15413.6|15412.6|15414.1|15413.1|15408.7|15407.7|465
1631802830000|2021-09-16 14:33:50|15413.5|15412.5|15413.6|15412.6|15414.5|15413.5|15412.8|15411.8|168
1631802840000|2021-09-16 14:34:00|15413.5|15412.5|15414.2|15413.2|15414.8|15413.8|15412.7|15411.7|173
1631802850000|2021-09-16 14:34:10|15414.1|15413.1|15415.3|15414.3|15415.8|15414.8|15414|15413|218
1631802860000|2021-09-16 14:34:20|15415.1|15414.1|15412.3|15411.3|15415.3|15414.3|15411.8|15410.8|162
1631802870000|2021-09-16 14:34:30|15412.5|15411.5|15413.6|15412.6|15414.3|15413.3|15412.1|15411.1|169
1631802880000|2021-09-16 14:34:40|15413.7|15412.7|15415.1|15414.1|15415.8|15414.8|15411|15410|215
1631802890000|2021-09-16 14:34:50|15414.8|15413.8|15414.2|15413.2|15415.1|15414.1|15413|15412|92
1631802900000|2021-09-16 14:35:00|15414.1|15413.1|15414.1|15413.1|15416.6|15415.6|15411.5|15410.5|238
1631802910000|2021-09-16 14:35:10|15414.2|15413.2|15413.8|15412.8|15415.5|15414.5|15412.6|15411.6|143
1631802920000|2021-09-16 14:35:20|15413.3|15412.3|15411.6|15410.6|15413.5|15412.5|15410.7|15409.7|154
1631802930000|2021-09-16 14:35:30|15411.7|15410.7|15411.8|15410.8|15413.2|15412.2|15410.8|15409.8|126
1631802940000|2021-09-16 14:35:40|15411.6|15410.6|15412.1|15411.1|15412.2|15411.2|15409.6|15408.6|169
1631802950000|2021-09-16 14:35:50|15412|15411|15413.1|15412.1|15413.2|15412.2|15411.8|15410.8|76
1631802960000|2021-09-16 14:36:00|15412.3|15411.3|15409|15408|15412.3|15411.3|15408.5|15407.5|167
1631802970000|2021-09-16 14:36:10|15408.8|15407.8|15410.8|15409.8|15411.8|15410.8|15408.7|15407.7|125
1631802980000|2021-09-16 14:36:20|15410.6|15409.6|15411.2|15410.2|15411.7|15410.7|15409.1|15408.1|118
1631802990000|2021-09-16 14:36:30|15411.1|15410.1|15410.6|15409.6|15412.6|15411.6|15410.1|15409.1|140
1631803000000|2021-09-16 14:36:40|15411.1|15410.1|15407.3|15406.3|15411.3|15410.3|15406.3|15405.3|280
1631803010000|2021-09-16 14:36:50|15407.2|15406.2|15403.1|15402.1|15407.3|15406.3|15401.8|15400.8|318
1631803020000|2021-09-16 14:37:00|15403.6|15402.6|15406.1|15405.1|15406.5|15405.5|15401.6|15400.6|249
1631803030000|2021-09-16 14:37:10|15405.8|15404.8|15408|15407|15408.3|15407.3|15405.8|15404.8|171
1631803040000|2021-09-16 14:37:20|15407.7|15406.7|15408.8|15407.8|15410.2|15409.2|15407.6|15406.6|120
1631803050000|2021-09-16 14:37:30|15409.3|15408.3|15411|15410|15411.1|15410.1|15408.5|15407.5|94
1631803060000|2021-09-16 14:37:40|15411.6|15410.6|15413.8|15412.8|15415.3|15414.3|15411.3|15410.3|252
1631803070000|2021-09-16 14:37:50|15413.7|15412.7|15412.1|15411.1|15414.1|15413.1|15410.3|15409.3|177
1631803080000|2021-09-16 14:38:00|15412|15411|15412.2|15411.2|15413.5|15412.5|15409.3|15408.3|149
1631803090000|2021-09-16 14:38:10|15412.3|15411.3|15412.8|15411.8|15413.3|15412.3|15411|15410|96
1631803100000|2021-09-16 14:38:20|15412.7|15411.7|15412.3|15411.3|15413.8|15412.8|15411.8|15410.8|116
1631803110000|2021-09-16 14:38:30|15412.5|15411.5|15415.3|15414.3|15415.6|15414.6|15412.2|15411.2|136
1631803120000|2021-09-16 14:38:40|15415.1|15414.1|15415.3|15414.3|15415.8|15414.8|15411.1|15410.1|183
1631803130000|2021-09-16 14:38:50|15415.6|15414.6|15413.8|15412.8|15416.8|15415.8|15413.8|15412.8|121
1631803140000|2021-09-16 14:39:00|15414.1|15413.1|15413.3|15412.3|15417.2|15416.2|15413|15412|153
1631803150000|2021-09-16 14:39:10|15413.5|15412.5|15416.3|15415.3|15416.5|15415.5|15413.3|15412.3|78
1631803160000|2021-09-16 14:39:20|15416.2|15415.2|15416.6|15415.6|15417.5|15416.5|15414.8|15413.8|136
1631803170000|2021-09-16 14:39:30|15416.3|15415.3|15416|15415|15417.6|15416.6|15416|15415|124
1631803180000|2021-09-16 14:39:40|15415.3|15414.3|15417.6|15416.6|15418.6|15417.6|15414.6|15413.6|173
1631803190000|2021-09-16 14:39:50|15417.3|15416.3|15414.1|15413.1|15417.7|15416.7|15414.1|15413.1|150
1631803200000|2021-09-16 14:40:00|15414.2|15413.2|15413.3|15412.3|15414.8|15413.8|15411.5|15410.5|253
1631803210000|2021-09-16 14:40:10|15413.2|15412.2|15412.1|15411.1|15414.8|15413.8|15412.1|15411.1|102
1631803220000|2021-09-16 14:40:20|15412.3|15411.3|15414.1|15413.1|15414.8|15413.8|15412.2|15411.2|72
1631803230000|2021-09-16 14:40:30|15414|15413|15410.6|15409.6|15414.1|15413.1|15410.1|15409.1|186
1631803240000|2021-09-16 14:40:40|15410.7|15409.7|15409.7|15408.7|15411.7|15410.7|15408|15407|161
1631803250000|2021-09-16 14:40:50|15409.6|15408.6|15409.1|15408.1|15411.6|15410.6|15408.6|15407.6|136
1631803260000|2021-09-16 14:41:00|15409.5|15408.5|15407.8|15406.8|15410.8|15409.8|15406.8|15405.8|240
1631803270000|2021-09-16 14:41:10|15408|15407|15409.1|15408.1|15410.1|15409.1|15406.8|15405.8|111
1631803280000|2021-09-16 14:41:20|15409.3|15408.3|15410.5|15409.5|15411.3|15410.3|15409.3|15408.3|85
1631803290000|2021-09-16 14:41:30|15410.6|15409.6|15411.6|15410.6|15412.1|15411.1|15408.5|15407.5|126
1631803300000|2021-09-16 14:41:40|15411.7|15410.7|15409.6|15408.6|15411.8|15410.8|15409.6|15408.6|51
1631803310000|2021-09-16 14:41:50|15409.7|15408.7|15406.5|15405.5|15410.1|15409.1|15406.3|15405.3|122
1631803320000|2021-09-16 14:42:00|15406.6|15405.6|15401.7|15400.7|15407.1|15406.1|15401.7|15400.7|364
1631803330000|2021-09-16 14:42:10|15400.8|15399.8|15398.3|15397.3|15400.8|15399.8|15396.7|15395.7|399
1631803340000|2021-09-16 14:42:20|15398.8|15397.8|15399.8|15398.8|15400.1|15399.1|15394.3|15393.3|417
1631803350000|2021-09-16 14:42:30|15400.2|15399.2|15397.3|15396.3|15400.8|15399.8|15396.2|15395.2|199
1631803360000|2021-09-16 14:42:40|15397.2|15396.2|15402|15401|15403.3|15402.3|15397.1|15396.1|219
1631803370000|2021-09-16 14:42:50|15401.7|15400.7|15405.6|15404.6|15405.8|15404.8|15400.8|15399.8|226
1631803380000|2021-09-16 14:43:00|15405.8|15404.8|15404.5|15403.5|15406.2|15405.2|15403.3|15402.3|147
1631803390000|2021-09-16 14:43:10|15404.6|15403.6|15408.8|15407.8|15409.1|15408.1|15404.3|15403.3|233
1631803400000|2021-09-16 14:43:20|15409.1|15408.1|15411.5|15410.5|15411.8|15410.8|15408.5|15407.5|187
1631803410000|2021-09-16 14:43:30|15411.6|15410.6|15412.6|15411.6|15412.8|15411.8|15409.2|15408.2|134
1631803420000|2021-09-16 14:43:40|15412.5|15411.5|15411.1|15410.1|15413|15412|15410.1|15409.1|127
1631803430000|2021-09-16 14:43:50|15411|15410|15404|15403|15411.2|15410.2|15403.6|15402.6|223
1631803440000|2021-09-16 14:44:00|15403.8|15402.8|15404.8|15403.8|15407.8|15406.8|15403.8|15402.8|131
1631803450000|2021-09-16 14:44:10|15405.3|15404.3|15399.3|15398.3|15405.5|15404.5|15398.2|15397.2|276
1631803460000|2021-09-16 14:44:20|15399.2|15398.2|15402.6|15401.6|15403.8|15402.8|15399.1|15398.1|132
1631803470000|2021-09-16 14:44:30|15402.5|15401.5|15401.1|15400.1|15402.8|15401.8|15400.1|15399.1|109
1631803480000|2021-09-16 14:44:40|15400.8|15399.8|15399.8|15398.8|15401.6|15400.6|15398.2|15397.2|176
1631803490000|2021-09-16 14:44:50|15400.2|15399.2|15402.8|15401.8|15403.7|15402.7|15399.5|15398.5|114
1631803500000|2021-09-16 14:45:00|15403.1|15402.1|15398.3|15397.3|15403.8|15402.8|15397.6|15396.6|270
1631803510000|2021-09-16 14:45:10|15398.5|15397.5|15401.6|15400.6|15401.8|15400.8|15397.2|15396.2|261
1631803520000|2021-09-16 14:45:20|15401.5|15400.5|15399.6|15398.6|15402.1|15401.1|15398.6|15397.6|149
1631803530000|2021-09-16 14:45:30|15399.8|15398.8|15401.6|15400.6|15401.7|15400.7|15399.6|15398.6|77
1631803540000|2021-09-16 14:45:40|15401.8|15400.8|15402.6|15401.6|15404.1|15403.1|15400.1|15399.1|158
1631803550000|2021-09-16 14:45:50|15402.5|15401.5|15397.6|15396.6|15402.5|15401.5|15397.3|15396.3|98
1631803560000|2021-09-16 14:46:00|15398.1|15397.1|15398.3|15397.3|15399.3|15398.3|15395.3|15394.3|299
1631803570000|2021-09-16 14:46:10|15398.2|15397.2|15398.8|15397.8|15399.3|15398.3|15397.3|15396.3|73
1631803580000|2021-09-16 14:46:20|15399.1|15398.1|15398.3|15397.3|15400.8|15399.8|15397.3|15396.3|136
1631803590000|2021-09-16 14:46:30|15398.8|15397.8|15398.3|15397.3|15399.5|15398.5|15398.1|15397.1|45
1631803600000|2021-09-16 14:46:40|15398.2|15397.2|15397.8|15396.8|15400.1|15399.1|15397.6|15396.6|93
1631803610000|2021-09-16 14:46:50|15397.7|15396.7|15396.6|15395.6|15398.6|15397.6|15395.2|15394.2|202
1631803620000|2021-09-16 14:47:00|15397.1|15396.1|15395.1|15394.1|15397.1|15396.1|15395.1|15394.1|228
1631803630000|2021-09-16 14:47:10|15394.7|15393.7|15401|15400|15402.1|15401.1|15394.7|15393.7|340
1631803640000|2021-09-16 14:47:20|15399.8|15398.8|15403.3|15402.3|15404.3|15403.3|15399.6|15398.6|178
1631803650000|2021-09-16 14:47:30|15403|15402|15408.3|15407.3|15408.8|15407.8|15402.7|15401.7|323
1631803660000|2021-09-16 14:47:40|15408.1|15407.1|15412.3|15411.3|15413|15412|15407.3|15406.3|258
1631803670000|2021-09-16 14:47:50|15412|15411|15413.6|15412.6|15414.2|15413.2|15411.1|15410.1|303
1631803680000|2021-09-16 14:48:00|15414.1|15413.1|15411.6|15410.6|15414.8|15413.8|15411.1|15410.1|281
1631803690000|2021-09-16 14:48:10|15411.5|15410.5|15412.8|15411.8|15414.6|15413.6|15411.3|15410.3|140
1631803700000|2021-09-16 14:48:20|15413|15412|15412.3|15411.3|15414.1|15413.1|15411.8|15410.8|115
1631803710000|2021-09-16 14:48:30|15412.5|15411.5|15411.1|15410.1|15412.6|15411.6|15410.7|15409.7|106
1631803720000|2021-09-16 14:48:40|15411|15410|15413|15412|15413.6|15412.6|15409.7|15408.7|83
1631803730000|2021-09-16 14:48:50|15412.7|15411.7|15413.1|15412.1|15413.5|15412.5|15410.7|15409.7|138
1631803740000|2021-09-16 14:49:00|15413|15412|15411.4|15410.4|15414.1|15413.1|15410.7|15409.7|131
1631803750000|2021-09-16 14:49:10|15411.5|15410.5|15408.4|15407.4|15412.1|15411.1|15408.4|15407.4|152
1631803760000|2021-09-16 14:49:20|15408.2|15407.2|15411.2|15410.2|15413.1|15412.1|15407.9|15406.9|95
1631803770000|2021-09-16 14:49:30|15411.1|15410.1|15408.7|15407.7|15412.9|15411.9|15408.7|15407.7|82
1631803780000|2021-09-16 14:49:40|15408.9|15407.9|15408.9|15407.9|15410.6|15409.6|15408.1|15407.1|79
1631803790000|2021-09-16 14:49:50|15409|15408|15409.9|15408.9|15410.9|15409.9|15408.9|15407.9|56
1631803800000|2021-09-16 14:50:00|15409.5|15408.5|15408.1|15407.1|15409.5|15408.5|15404.4|15403.4|294
1631803810000|2021-09-16 14:50:10|15408|15407|15403.6|15402.6|15408.4|15407.4|15403.6|15402.6|127
1631803820000|2021-09-16 14:50:20|15403.2|15402.2|15399.1|15398.1|15403.6|15402.6|15398.4|15397.4|319
1631803830000|2021-09-16 14:50:30|15398.9|15397.9|15398.9|15397.9|15400.1|15399.1|15395.6|15394.6|401
1631803840000|2021-09-16 14:50:40|15399.4|15398.4|15396.1|15395.1|15400.7|15399.7|15395.2|15394.2|284
1631803850000|2021-09-16 14:50:50|15396|15395|15393.4|15392.4|15397.2|15396.2|15392.6|15391.6|431
1631803860000|2021-09-16 14:51:00|15393.2|15392.2|15398.4|15397.4|15400.5|15399.5|15391.1|15390.1|438
1631803870000|2021-09-16 14:51:10|15398.5|15397.5|15397.9|15396.9|15399.1|15398.1|15396.2|15395.2|190
1631803880000|2021-09-16 14:51:20|15398|15397|15397.1|15396.1|15399.9|15398.9|15397|15396|153
1631803890000|2021-09-16 14:51:30|15397.2|15396.2|15401.7|15400.7|15403.1|15402.1|15396.9|15395.9|130
1631803900000|2021-09-16 14:51:40|15401.9|15400.9|15402.6|15401.6|15403.4|15402.4|15400.9|15399.9|177
1631803910000|2021-09-16 14:51:50|15402.4|15401.4|15401.1|15400.1|15403.4|15402.4|15400.6|15399.6|83
1631803920000|2021-09-16 14:52:00|15400.9|15399.9|15401.6|15400.6|15401.9|15400.9|15398.7|15397.7|165
1631803930000|2021-09-16 14:52:10|15401.5|15400.5|15405.1|15404.1|15405.7|15404.7|15401.1|15400.1|227
1631803940000|2021-09-16 14:52:20|15404.9|15403.9|15401.1|15400.1|15405.5|15404.5|15400.5|15399.5|215
1631803950000|2021-09-16 14:52:30|15400.6|15399.6|15398.4|15397.4|15401.1|15400.1|15398.1|15397.1|128
1631803960000|2021-09-16 14:52:40|15398.5|15397.5|15399.4|15398.4|15399.5|15398.5|15397.7|15396.7|143
1631803970000|2021-09-16 14:52:50|15399.5|15398.5|15400.6|15399.6|15400.6|15399.6|15398.4|15397.4|98
1631803980000|2021-09-16 14:53:00|15400.5|15399.5|15399.6|15398.6|15401.6|15400.6|15397.9|15396.9|204
1631803990000|2021-09-16 14:53:10|15400.1|15399.1|15399.4|15398.4|15400.4|15399.4|15398.2|15397.2|89
1631804000000|2021-09-16 14:53:20|15397.9|15396.9|15397.9|15396.9|15398.9|15397.9|15396.9|15395.9|210
1631804010000|2021-09-16 14:53:30|15397.6|15396.6|15397.4|15396.4|15397.9|15396.9|15394.9|15393.9|271
1631804020000|2021-09-16 14:53:40|15397.2|15396.2|15394.9|15393.9|15397.6|15396.6|15394.6|15393.6|182
1631804030000|2021-09-16 14:53:50|15394.6|15393.6|15396.1|15395.1|15396.4|15395.4|15390.7|15389.7|358
1631804040000|2021-09-16 14:54:00|15396|15395|15396.6|15395.6|15398.6|15397.6|15394.9|15393.9|206
1631804050000|2021-09-16 14:54:10|15396.9|15395.9|15394.6|15393.6|15397|15396|15393.9|15392.9|80
1631804060000|2021-09-16 14:54:20|15394.9|15393.9|15390|15389|15395.1|15394.1|15390|15389|199
1631804070000|2021-09-16 14:54:30|15391|15390|15390.9|15389.9|15392.1|15391.1|15389.7|15388.7|302
1631804080000|2021-09-16 14:54:40|15390.7|15389.7|15392.4|15391.4|15392.9|15391.9|15390.4|15389.4|131
1631804090000|2021-09-16 14:54:50|15392.2|15391.2|15389.7|15388.7|15393.4|15392.4|15389.7|15388.7|97
1631804100000|2021-09-16 14:55:00|15389.6|15388.6|15390.6|15389.6|15391.6|15390.6|15388.4|15387.4|255
1631804110000|2021-09-16 14:55:10|15390.7|15389.7|15384.7|15383.7|15391|15390|15384.7|15383.7|361
1631804120000|2021-09-16 14:55:20|15384.6|15383.6|15386.4|15385.4|15388.1|15387.1|15383.7|15382.7|363
1631804130000|2021-09-16 14:55:30|15386.6|15385.6|15384.6|15383.6|15387.4|15386.4|15383.9|15382.9|295
1631804140000|2021-09-16 14:55:40|15384.9|15383.9|15385.1|15384.1|15386.4|15385.4|15383.6|15382.6|186
1631804150000|2021-09-16 14:55:50|15385.4|15384.4|15384.6|15383.6|15386.9|15385.9|15383|15382|164
1631804160000|2021-09-16 14:56:00|15384.4|15383.4|15384.9|15383.9|15386.1|15385.1|15384.4|15383.4|104
1631804170000|2021-09-16 14:56:10|15384.6|15383.6|15383.6|15382.6|15387|15386|15383.1|15382.1|173
1631804180000|2021-09-16 14:56:20|15383.4|15382.4|15384.1|15383.1|15385.4|15384.4|15383|15382|95
1631804190000|2021-09-16 14:56:30|15384.5|15383.5|15383.9|15382.9|15386.1|15385.1|15382.9|15381.9|129
1631804200000|2021-09-16 14:56:40|15383.1|15382.1|15380.2|15379.2|15383.9|15382.9|15379.9|15378.9|302
1631804210000|2021-09-16 14:56:50|15380.4|15379.4|15378.2|15377.2|15380.4|15379.4|15378.1|15377.1|437
1631804220000|2021-09-16 14:57:00|15378.4|15377.4|15376.6|15375.6|15379.6|15378.6|15376.4|15375.4|366
1631804230000|2021-09-16 14:57:10|15376.5|15375.5|15377.4|15376.4|15377.7|15376.7|15375.5|15374.5|194
1631804240000|2021-09-16 14:57:20|15377.5|15376.5|15382.7|15381.7|15383.4|15382.4|15377.5|15376.5|214
1631804250000|2021-09-16 14:57:30|15382.6|15381.6|15383.9|15382.9|15384.4|15383.4|15381.4|15380.4|449
1631804260000|2021-09-16 14:57:40|15383.7|15382.7|15382.9|15381.9|15385.1|15384.1|15382.9|15381.9|148
1631804270000|2021-09-16 14:57:50|15383|15382|15382.7|15381.7|15384.9|15383.9|15381.5|15380.5|171
1631804280000|2021-09-16 14:58:00|15382.6|15381.6|15385.4|15384.4|15385.4|15384.4|15382.4|15381.4|147
1631804290000|2021-09-16 14:58:10|15385.5|15384.5|15389.5|15388.5|15389.6|15388.6|15383.4|15382.4|412
1631804300000|2021-09-16 14:58:20|15389.2|15388.2|15389.6|15388.6|15390.6|15389.6|15387.9|15386.9|235
1631804310000|2021-09-16 14:58:30|15390.1|15389.1|15390|15389|15391.2|15390.2|15389.1|15388.1|218
1631804320000|2021-09-16 14:58:40|15390.2|15389.2|15392.4|15391.4|15392.4|15391.4|15389|15388|228
1631804330000|2021-09-16 14:58:50|15392.2|15391.2|15394.5|15393.5|15394.9|15393.9|15390.7|15389.7|307
1631804340000|2021-09-16 14:59:00|15394.6|15393.6|15394.9|15393.9|15395.4|15394.4|15393.9|15392.9|185
1631804350000|2021-09-16 14:59:10|15395|15394|15391.4|15390.4|15395.5|15394.5|15391.4|15390.4|141
1631804360000|2021-09-16 14:59:20|15391.5|15390.5|15394.2|15393.2|15394.9|15393.9|15391.5|15390.5|67
1631804370000|2021-09-16 14:59:30|15394|15393|15393.6|15392.6|15394.1|15393.1|15392.5|15391.5|83
1631804380000|2021-09-16 14:59:40|15393.9|15392.9|15397|15396|15397.1|15396.1|15393.9|15392.9|176
1631804390000|2021-09-16 14:59:50|15397.1|15396.1|15395.6|15394.6|15397.4|15396.4|15395.5|15394.5|114
1631804400000|2021-09-16 15:00:00|15395.9|15394.9|15395.6|15394.6|15396.1|15395.1|15392.9|15391.9|326
1631804410000|2021-09-16 15:00:10|15395.5|15394.5|15395.9|15394.9|15396.2|15395.2|15393.9|15392.9|171
1631804420000|2021-09-16 15:00:20|15395.5|15394.5|15394.2|15393.2|15396|15395|15393.9|15392.9|85
1631804430000|2021-09-16 15:00:30|15395.1|15394.1|15393.6|15392.6|15395.4|15394.4|15393.4|15392.4|108
1631804440000|2021-09-16 15:00:40|15393.4|15392.4|15396.1|15395.1|15396.4|15395.4|15392.5|15391.5|156
1631804450000|2021-09-16 15:00:50|15396.6|15395.6|15398|15397|15398.6|15397.6|15396.4|15395.4|241
1631804460000|2021-09-16 15:01:00|15398.1|15397.1|15397.1|15396.1|15399.9|15398.9|15396.4|15395.4|308
1631804470000|2021-09-16 15:01:10|15397.2|15396.2|15399.9|15398.9|15400.6|15399.6|15395.9|15394.9|135
1631804480000|2021-09-16 15:01:20|15400.6|15399.6|15398.6|15397.6|15401.9|15400.9|15398.4|15397.4|185
1631804490000|2021-09-16 15:01:30|15398.5|15397.5|15401.4|15400.4|15401.6|15400.6|15398.4|15397.4|73
1631804500000|2021-09-16 15:01:40|15401.6|15400.6|15404.9|15403.9|15404.9|15403.9|15400.9|15399.9|242
1631804510000|2021-09-16 15:01:50|15404.5|15403.5|15401.6|15400.6|15404.9|15403.9|15400.9|15399.9|205
1631804520000|2021-09-16 15:02:00|15401.7|15400.7|15406.4|15405.4|15406.6|15405.6|15401.7|15400.7|290
1631804530000|2021-09-16 15:02:10|15406.1|15405.1|15403.2|15402.2|15406.4|15405.4|15402.5|15401.5|165
1631804540000|2021-09-16 15:02:20|15403.4|15402.4|15403.2|15402.2|15404.9|15403.9|15402.5|15401.5|142
1631804550000|2021-09-16 15:02:30|15403.1|15402.1|15403.1|15402.1|15403.1|15402.1|15401.9|15400.9|88
1631804560000|2021-09-16 15:02:40|15402.7|15401.7|15403.9|15402.9|15403.9|15402.9|15401.2|15400.2|118
1631804570000|2021-09-16 15:02:50|15403.7|15402.7|15402.2|15401.2|15404.6|15403.6|15401.9|15400.9|103
1631804580000|2021-09-16 15:03:00|15402.1|15401.1|15403.1|15402.1|15403.9|15402.9|15401.5|15400.5|92
1631804590000|2021-09-16 15:03:10|15402.9|15401.9|15402.4|15401.4|15403.5|15402.5|15401.7|15400.7|62
1631804600000|2021-09-16 15:03:20|15402.2|15401.2|15400.6|15399.6|15402.5|15401.5|15400.6|15399.6|101
1631804610000|2021-09-16 15:03:30|15401|15400|15398.9|15397.9|15401|15400|15398.2|15397.2|174
1631804620000|2021-09-16 15:03:40|15399|15398|15397.9|15396.9|15401.1|15400.1|15397.2|15396.2|136
1631804630000|2021-09-16 15:03:50|15397.6|15396.6|15399.4|15398.4|15400.4|15399.4|15397.4|15396.4|220
1631804640000|2021-09-16 15:04:00|15399.2|15398.2|15399.7|15398.7|15400.7|15399.7|15398.6|15397.6|102
1631804650000|2021-09-16 15:04:10|15399.6|15398.6|15398.1|15397.1|15399.9|15398.9|15396.7|15395.7|160
1631804660000|2021-09-16 15:04:20|15397.9|15396.9|15397.4|15396.4|15398.4|15397.4|15397.1|15396.1|134
1631804670000|2021-09-16 15:04:30|15397.6|15396.6|15399.6|15398.6|15400.6|15399.6|15396.6|15395.6|147
1631804680000|2021-09-16 15:04:40|15399.4|15398.4|15396.1|15395.1|15399.5|15398.5|15395.9|15394.9|92
1631804690000|2021-09-16 15:04:50|15395.9|15394.9|15396.1|15395.1|15398.4|15397.4|15395.6|15394.6|308
1631804700000|2021-09-16 15:05:00|15396.4|15395.4|15392.4|15391.4|15397.4|15396.4|15392.4|15391.4|194
1631804710000|2021-09-16 15:05:10|15391.9|15390.9|15391.9|15390.9|15392.2|15391.2|15390.4|15389.4|328
1631804720000|2021-09-16 15:05:20|15392|15391|15390.1|15389.1|15393.5|15392.5|15389|15388|276
1631804730000|2021-09-16 15:05:30|15389.6|15388.6|15391.9|15390.9|15392.2|15391.2|15388.9|15387.9|192
1631804740000|2021-09-16 15:05:40|15392.4|15391.4|15389.1|15388.1|15392.9|15391.9|15388.9|15387.9|138
1631804750000|2021-09-16 15:05:50|15388.9|15387.9|15386.1|15385.1|15389.6|15388.6|15385.7|15384.7|246
1631804760000|2021-09-16 15:06:00|15385.7|15384.7|15388.4|15387.4|15392.1|15391.1|15385.5|15384.5|303
1631804770000|2021-09-16 15:06:10|15388.5|15387.5|15388.9|15387.9|15391.1|15390.1|15388.4|15387.4|99
1631804780000|2021-09-16 15:06:20|15389|15388|15392.7|15391.7|15392.7|15391.7|15389|15388|109
1631804790000|2021-09-16 15:06:30|15393.1|15392.1|15393.1|15392.1|15394|15393|15391.1|15390.1|213
1631804800000|2021-09-16 15:06:40|15393.4|15392.4|15393.9|15392.9|15394.1|15393.1|15391.9|15390.9|70
1631804810000|2021-09-16 15:06:50|15394|15393|15392.4|15391.4|15395.6|15394.6|15391|15390|127
1631804820000|2021-09-16 15:07:00|15392.5|15391.5|15395.1|15394.1|15395.6|15394.6|15392.5|15391.5|87
1631804830000|2021-09-16 15:07:10|15395.4|15394.4|15398.4|15397.4|15398.4|15397.4|15395.4|15394.4|209
1631804840000|2021-09-16 15:07:20|15398.5|15397.5|15396.9|15395.9|15398.7|15397.7|15396.1|15395.1|128
1631804850000|2021-09-16 15:07:30|15396.6|15395.6|15392.9|15391.9|15396.9|15395.9|15391.5|15390.5|112
1631804860000|2021-09-16 15:07:40|15392.6|15391.6|15389.9|15388.9|15392.6|15391.6|15389.6|15388.6|150
1631804870000|2021-09-16 15:07:50|15389.6|15388.6|15388.4|15387.4|15390.6|15389.6|15388|15387|150
1631804880000|2021-09-16 15:08:00|15388.1|15387.1|15391.4|15390.4|15392.5|15391.5|15388.1|15387.1|150
1631804890000|2021-09-16 15:08:10|15391.1|15390.1|15390.9|15389.9|15392.6|15391.6|15390.5|15389.5|97
1631804900000|2021-09-16 15:08:20|15391.4|15390.4|15393.1|15392.1|15393.1|15392.1|15391|15390|69
1631804910000|2021-09-16 15:08:30|15393|15392|15395|15394|15395.1|15394.1|15391.7|15390.7|118
1631804920000|2021-09-16 15:08:40|15395.1|15394.1|15395.6|15394.6|15396.4|15395.4|15394.9|15393.9|142
1631804930000|2021-09-16 15:08:50|15395.4|15394.4|15394.6|15393.6|15397|15396|15394.6|15393.6|87
1631804940000|2021-09-16 15:09:00|15394.5|15393.5|15398.7|15397.7|15398.7|15397.7|15393.1|15392.1|189
1631804950000|2021-09-16 15:09:10|15398.1|15397.1|15399.6|15398.6|15400.6|15399.6|15397.9|15396.9|264
1631804960000|2021-09-16 15:09:20|15399.4|15398.4|15403.2|15402.2|15403.7|15402.7|15399.4|15398.4|235
1631804970000|2021-09-16 15:09:30|15403.4|15402.4|15404.6|15403.6|15405.6|15404.6|15401.7|15400.7|321
1631804980000|2021-09-16 15:09:40|15404.9|15403.9|15405.6|15404.6|15406.5|15405.5|15403.6|15402.6|187
1631804990000|2021-09-16 15:09:50|15405.9|15404.9|15403.5|15402.5|15407.2|15406.2|15403.5|15402.5|209
1631805000000|2021-09-16 15:10:00|15403.4|15402.4|15400.2|15399.2|15403.9|15402.9|15400.1|15399.1|284
1631805010000|2021-09-16 15:10:10|15400.4|15399.4|15401.7|15400.7|15401.9|15400.9|15398.6|15397.6|198
1631805020000|2021-09-16 15:10:20|15401.6|15400.6|15401|15400|15403.9|15402.9|15400.6|15399.6|113
1631805030000|2021-09-16 15:10:30|15400.9|15399.9|15399.9|15398.9|15401.5|15400.5|15399.7|15398.7|69
1631805040000|2021-09-16 15:10:40|15399.7|15398.7|15400.1|15399.1|15400.6|15399.6|15398.9|15397.9|103
1631805050000|2021-09-16 15:10:50|15400|15399|15400.4|15399.4|15401.6|15400.6|15399.6|15398.6|94
1631805060000|2021-09-16 15:11:00|15400.1|15399.1|15400.6|15399.6|15401.6|15400.6|15397.9|15396.9|143
1631805070000|2021-09-16 15:11:10|15400.4|15399.4|15402.9|15401.9|15403|15402|15399.4|15398.4|62
1631805080000|2021-09-16 15:11:20|15402.7|15401.7|15404.4|15403.4|15405.1|15404.1|15402.7|15401.7|118
1631805090000|2021-09-16 15:11:30|15404.6|15403.6|15406.1|15405.1|15406.4|15405.4|15403.6|15402.6|177
1631805100000|2021-09-16 15:11:40|15405.9|15404.9|15405.9|15404.9|15406.4|15405.4|15404.4|15403.4|125
1631805110000|2021-09-16 15:11:50|15405.7|15404.7|15403.1|15402.1|15406.4|15405.4|15403.1|15402.1|93
1631805120000|2021-09-16 15:12:00|15403.6|15402.6|15401.9|15400.9|15404.9|15403.9|15401.6|15400.6|100
1631805130000|2021-09-16 15:12:10|15402.4|15401.4|15404.7|15403.7|15405|15404|15402.1|15401.1|75
1631805140000|2021-09-16 15:12:20|15404.6|15403.6|15407|15406|15407|15406|15403.1|15402.1|168
1631805150000|2021-09-16 15:12:30|15406.9|15405.9|15408.4|15407.4|15409.1|15408.1|15406.4|15405.4|245
1631805160000|2021-09-16 15:12:40|15408.5|15407.5|15411.1|15410.1|15411.1|15410.1|15407.6|15406.6|238
1631805170000|2021-09-16 15:12:50|15410.9|15409.9|15408.9|15407.9|15411.1|15410.1|15407.9|15406.9|156
1631805180000|2021-09-16 15:13:00|15408.6|15407.6|15409.5|15408.5|15409.9|15408.9|15407.4|15406.4|95
1631805190000|2021-09-16 15:13:10|15409.4|15408.4|15408.1|15407.1|15410.7|15409.7|15407.9|15406.9|117
1631805200000|2021-09-16 15:13:20|15408|15407|15408.1|15407.1|15408.9|15407.9|15407.9|15406.9|82
1631805210000|2021-09-16 15:13:30|15408|15407|15407.6|15406.6|15408.1|15407.1|15405.5|15404.5|105
1631805220000|2021-09-16 15:13:40|15407.5|15406.5|15403|15402|15407.5|15406.5|15403|15402|148
1631805230000|2021-09-16 15:13:50|15402.9|15401.9|15402.6|15401.6|15403.6|15402.6|15402|15401|151
1631805240000|2021-09-16 15:14:00|15402.5|15401.5|15400.1|15399.1|15403|15402|15399.6|15398.6|166
1631805250000|2021-09-16 15:14:10|15400|15399|15401.6|15400.6|15401.9|15400.9|15399.6|15398.6|109
1631805260000|2021-09-16 15:14:20|15401.5|15400.5|15399.1|15398.1|15401.7|15400.7|15399.1|15398.1|89
1631805270000|2021-09-16 15:14:30|15398.9|15397.9|15398.9|15397.9|15400.1|15399.1|15398.4|15397.4|87
1631805280000|2021-09-16 15:14:40|15398.7|15397.7|15399.4|15398.4|15399.5|15398.5|15397.6|15396.6|99
1631805290000|2021-09-16 15:14:50|15399.5|15398.5|15398|15397|15400.2|15399.2|15398|15397|55
1631805300000|2021-09-16 15:15:00|15397.1|15396.1|15393.4|15392.4|15398|15397|15392.4|15391.4|350
1631805310000|2021-09-16 15:15:10|15393.2|15392.2|15391.2|15390.2|15393.2|15392.2|15391.2|15390.2|129
1631805320000|2021-09-16 15:15:20|15390.9|15389.9|15389.6|15388.6|15391.2|15390.2|15388.4|15387.4|194
1631805330000|2021-09-16 15:15:30|15389.9|15388.9|15386.9|15385.9|15389.9|15388.9|15385.2|15384.2|306
1631805340000|2021-09-16 15:15:40|15386.6|15385.6|15386.5|15385.5|15388.7|15387.7|15385.9|15384.9|199
1631805350000|2021-09-16 15:15:50|15386.6|15385.6|15383.9|15382.9|15387|15386|15383.1|15382.1|250
1631805360000|2021-09-16 15:16:00|15384|15383|15382.9|15381.9|15384|15383|15381.1|15380.1|331
1631805370000|2021-09-16 15:16:10|15383.4|15382.4|15388|15387|15388|15387|15383.4|15382.4|192
1631805380000|2021-09-16 15:16:20|15388.1|15387.1|15388.4|15387.4|15390|15389|15385.7|15384.7|173
1631805390000|2021-09-16 15:16:30|15388.5|15387.5|15387.6|15386.6|15390.1|15389.1|15387.6|15386.6|158
1631805400000|2021-09-16 15:16:40|15387.5|15386.5|15385.6|15384.6|15388.1|15387.1|15385.2|15384.2|147
1631805410000|2021-09-16 15:16:50|15385.9|15384.9|15383.9|15382.9|15386.6|15385.6|15383.9|15382.9|97
1631805420000|2021-09-16 15:17:00|15383.6|15382.6|15381.7|15380.7|15386.6|15385.6|15381.6|15380.6|130
1631805430000|2021-09-16 15:17:10|15381.6|15380.6|15383.9|15382.9|15383.9|15382.9|15381.1|15380.1|169
1631805440000|2021-09-16 15:17:20|15384|15383|15385.4|15384.4|15385.6|15384.6|15382.6|15381.6|91
1631805450000|2021-09-16 15:17:30|15385.1|15384.1|15381|15380|15386|15385|15380.6|15379.6|205
1631805460000|2021-09-16 15:17:40|15380.9|15379.9|15376.9|15375.9|15382.1|15381.1|15376.9|15375.9|407
1631805470000|2021-09-16 15:17:50|15377.2|15376.2|15379.6|15378.6|15379.7|15378.7|15375.7|15374.7|450
1631805480000|2021-09-16 15:18:00|15379.1|15378.1|15380.4|15379.4|15381.6|15380.6|15377.6|15376.6|219
1631805490000|2021-09-16 15:18:10|15380.1|15379.1|15381|15380|15383.7|15382.7|15379.9|15378.9|199
1631805500000|2021-09-16 15:18:20|15380.9|15379.9|15377.9|15376.9|15380.9|15379.9|15377.1|15376.1|137
1631805510000|2021-09-16 15:18:30|15378|15377|15377.1|15376.1|15379.9|15378.9|15376.5|15375.5|105
1631805520000|2021-09-16 15:18:40|15376.9|15375.9|15377.6|15376.6|15378|15377|15376.4|15375.4|115
1631805530000|2021-09-16 15:18:50|15377.5|15376.5|15377.1|15376.1|15378.5|15377.5|15376.9|15375.9|89
1631805540000|2021-09-16 15:19:00|15378.6|15377.6|15377.1|15376.1|15378.9|15377.9|15374.2|15373.2|500
1631805550000|2021-09-16 15:19:10|15378.1|15377.1|15380.9|15379.9|15380.9|15379.9|15377.7|15376.7|138
1631805560000|2021-09-16 15:19:20|15380.7|15379.7|15377.4|15376.4|15382.9|15381.9|15376.9|15375.9|296
1631805570000|2021-09-16 15:19:30|15378.1|15377.1|15376|15375|15378.5|15377.5|15374.7|15373.7|152
1631805580000|2021-09-16 15:19:40|15375.6|15374.6|15377.6|15376.6|15378.6|15377.6|15374.5|15373.5|152
1631805590000|2021-09-16 15:19:50|15376.9|15375.9|15376.6|15375.6|15378.6|15377.6|15376.6|15375.6|128
1631805600000|2021-09-16 15:20:00|15376.7|15375.7|15374.4|15373.4|15377.9|15376.9|15373.9|15372.9|361
1631805610000|2021-09-16 15:20:10|15374.5|15373.5|15374.5|15373.5|15375.1|15374.1|15370.9|15369.9|548
1631805620000|2021-09-16 15:20:20|15374.2|15373.2|15373.1|15372.1|15375.2|15374.2|15372.7|15371.7|155
1631805630000|2021-09-16 15:20:30|15373.2|15372.2|15371.9|15370.9|15374.2|15373.2|15371.4|15370.4|166
1631805640000|2021-09-16 15:20:40|15371.7|15370.7|15372.7|15371.7|15374.6|15373.6|15370.9|15369.9|470
1631805650000|2021-09-16 15:20:50|15373.1|15372.1|15371.9|15370.9|15374.1|15373.1|15371.7|15370.7|203
1631805660000|2021-09-16 15:21:00|15371.6|15370.6|15370.9|15369.9|15372.1|15371.1|15368.1|15367.1|433
1631805670000|2021-09-16 15:21:10|15370.6|15369.6|15372.1|15371.1|15372.4|15371.4|15369.4|15368.4|117
1631805680000|2021-09-16 15:21:20|15371.9|15370.9|15371.4|15370.4|15373.9|15372.9|15370.7|15369.7|182
1631805690000|2021-09-16 15:21:30|15371.6|15370.6|15371|15370|15372|15371|15369.1|15368.1|152
1631805700000|2021-09-16 15:21:40|15371.1|15370.1|15368.9|15367.9|15372.1|15371.1|15368.9|15367.9|84
1631805710000|2021-09-16 15:21:50|15369.1|15368.1|15371.1|15370.1|15371.6|15370.6|15368.6|15367.6|159
1631805720000|2021-09-16 15:22:00|15371.2|15370.2|15371.6|15370.6|15373.9|15372.9|15370.1|15369.1|166
1631805730000|2021-09-16 15:22:10|15372|15371|15374.1|15373.1|15374.1|15373.1|15372|15371|189
1631805740000|2021-09-16 15:22:20|15373.6|15372.6|15377.6|15376.6|15378.4|15377.4|15373.6|15372.6|324
1631805750000|2021-09-16 15:22:30|15377.9|15376.9|15380.4|15379.4|15381.1|15380.1|15377.1|15376.1|396
1631805760000|2021-09-16 15:22:40|15380.2|15379.2|15379.7|15378.7|15381.2|15380.2|15378.9|15377.9|163
1631805770000|2021-09-16 15:22:50|15379.5|15378.5|15379.4|15378.4|15380.9|15379.9|15378.7|15377.7|68
1631805780000|2021-09-16 15:23:00|15379|15378|15381.6|15380.6|15381.7|15380.7|15378.5|15377.5|107
1631805790000|2021-09-16 15:23:10|15381.2|15380.2|15382.5|15381.5|15382.7|15381.7|15379.9|15378.9|205
1631805800000|2021-09-16 15:23:20|15382.6|15381.6|15383.4|15382.4|15383.9|15382.9|15381.4|15380.4|155
1631805810000|2021-09-16 15:23:30|15383.6|15382.6|15383|15382|15384.4|15383.4|15382.5|15381.5|123
1631805820000|2021-09-16 15:23:40|15383.1|15382.1|15381.1|15380.1|15383.4|15382.4|15380.6|15379.6|133
1631805830000|2021-09-16 15:23:50|15381|15380|15380.7|15379.7|15382.1|15381.1|15380.6|15379.6|110
1631805840000|2021-09-16 15:24:00|15380.6|15379.6|15381.4|15380.4|15383.2|15382.2|15380.4|15379.4|133
1631805850000|2021-09-16 15:24:10|15381.5|15380.5|15381.6|15380.6|15382.6|15381.6|15381.4|15380.4|63
1631805860000|2021-09-16 15:24:20|15381.4|15380.4|15382.6|15381.6|15383|15382|15381.2|15380.2|61
1631805870000|2021-09-16 15:24:30|15382.4|15381.4|15385.1|15384.1|15385.2|15384.2|15382.1|15381.1|246
1631805880000|2021-09-16 15:24:40|15384.7|15383.7|15382.2|15381.2|15386.4|15385.4|15382.2|15381.2|197
1631805890000|2021-09-16 15:24:50|15382.4|15381.4|15381.1|15380.1|15383.9|15382.9|15381|15380|156
1631805900000|2021-09-16 15:25:00|15381.4|15380.4|15385.1|15384.1|15386.4|15385.4|15380.4|15379.4|271
1631805910000|2021-09-16 15:25:10|15385.6|15384.6|15388.4|15387.4|15389.1|15388.1|15385.1|15384.1|415
1631805920000|2021-09-16 15:25:20|15389.1|15388.1|15387.1|15386.1|15389.5|15388.5|15387.1|15386.1|164
1631805930000|2021-09-16 15:25:30|15387|15386|15387.9|15386.9|15388.5|15387.5|15386.9|15385.9|95
1631805940000|2021-09-16 15:25:40|15388.4|15387.4|15388.1|15387.1|15388.4|15387.4|15386.4|15385.4|68
1631805950000|2021-09-16 15:25:50|15388.2|15387.2|15386.4|15385.4|15389.1|15388.1|15386.4|15385.4|107
1631805960000|2021-09-16 15:26:00|15386.6|15385.6|15383.5|15382.5|15386.9|15385.9|15382.4|15381.4|257
1631805970000|2021-09-16 15:26:10|15383.6|15382.6|15381.6|15380.6|15383.6|15382.6|15381.4|15380.4|116
1631805980000|2021-09-16 15:26:20|15382|15381|15386.6|15385.6|15387.1|15386.1|15381.5|15380.5|117
1631805990000|2021-09-16 15:26:30|15386.4|15385.4|15384.6|15383.6|15386.4|15385.4|15383|15382|99
1631806000000|2021-09-16 15:26:40|15384.1|15383.1|15383.6|15382.6|15384.1|15383.1|15382.5|15381.5|97
1631806010000|2021-09-16 15:26:50|15383.4|15382.4|15382.2|15381.2|15383.9|15382.9|15381.6|15380.6|63
1631806020000|2021-09-16 15:27:00|15382.1|15381.1|15383.7|15382.7|15384|15383|15381.9|15380.9|72
1631806030000|2021-09-16 15:27:10|15383.6|15382.6|15383.1|15382.1|15384.9|15383.9|15382.9|15381.9|95
1631806040000|2021-09-16 15:27:20|15383.2|15382.2|15383.5|15382.5|15383.9|15382.9|15382.9|15381.9|43
1631806050000|2021-09-16 15:27:30|15383.4|15382.4|15384.1|15383.1|15384.2|15383.2|15381.6|15380.6|113
1631806060000|2021-09-16 15:27:40|15384|15383|15386|15385|15386.4|15385.4|15384|15383|81
1631806070000|2021-09-16 15:27:50|15387.1|15386.1|15388.1|15387.1|15390.1|15389.1|15386.7|15385.7|284
1631806080000|2021-09-16 15:28:00|15388|15387|15389.4|15388.4|15389.7|15388.7|15387.6|15386.6|139
1631806090000|2021-09-16 15:28:10|15389.2|15388.2|15389.4|15388.4|15390.2|15389.2|15389.1|15388.1|88
1631806100000|2021-09-16 15:28:20|15389.1|15388.1|15390.6|15389.6|15391.5|15390.5|15388.9|15387.9|147
1631806110000|2021-09-16 15:28:30|15390.5|15389.5|15394.4|15393.4|15394.4|15393.4|15389.7|15388.7|317
1631806120000|2021-09-16 15:28:40|15394.6|15393.6|15392.9|15391.9|15394.9|15393.9|15392.6|15391.6|146
1631806130000|2021-09-16 15:28:50|15392.7|15391.7|15393.1|15392.1|15393.2|15392.2|15392.4|15391.4|81
1631806140000|2021-09-16 15:29:00|15392.9|15391.9|15388.4|15387.4|15393.9|15392.9|15388.4|15387.4|203
1631806150000|2021-09-16 15:29:10|15388|15387|15387.9|15386.9|15390.4|15389.4|15387.9|15386.9|114
1631806160000|2021-09-16 15:29:20|15388|15387|15387.4|15386.4|15389|15388|15387.2|15386.2|85
1631806170000|2021-09-16 15:29:30|15387.5|15386.5|15386.4|15385.4|15387.6|15386.6|15385.9|15384.9|116
1631806180000|2021-09-16 15:29:40|15386.6|15385.6|15388|15387|15388.1|15387.1|15386.4|15385.4|72
1631806190000|2021-09-16 15:29:50|15387.9|15386.9|15389.6|15388.6|15389.9|15388.9|15387.4|15386.4|126
1631806200000|2021-09-16 15:30:00|15389.5|15388.5|15386.1|15385.1|15389.5|15388.5|15385.9|15384.9|177
1631806210000|2021-09-16 15:30:10|15386.4|15385.4|15388.6|15387.6|15388.6|15387.6|15386.1|15385.1|174
1631806220000|2021-09-16 15:30:20|15388.7|15387.7|15385.9|15384.9|15389.9|15388.9|15385.6|15384.6|88
1631806230000|2021-09-16 15:30:30|15385.7|15384.7|15384.4|15383.4|15385.9|15384.9|15384|15383|115
1631806240000|2021-09-16 15:30:40|15384.2|15383.2|15383.6|15382.6|15385.1|15384.1|15383.5|15382.5|72
1631806250000|2021-09-16 15:30:50|15383.5|15382.5|15389.6|15388.6|15391.1|15390.1|15383.5|15382.5|270
1631806260000|2021-09-16 15:31:00|15390|15389|15390.1|15389.1|15390.6|15389.6|15388.9|15387.9|91
1631806270000|2021-09-16 15:31:10|15389.9|15388.9|15388.6|15387.6|15389.9|15388.9|15388.1|15387.1|119
1631806280000|2021-09-16 15:31:20|15389.7|15388.7|15390.6|15389.6|15392.4|15391.4|15389.5|15388.5|140
1631806290000|2021-09-16 15:31:30|15390.5|15389.5|15391.4|15390.4|15391.4|15390.4|15389.4|15388.4|82
1631806300000|2021-09-16 15:31:40|15391.2|15390.2|15389.2|15388.2|15391.2|15390.2|15389|15388|54
1631806310000|2021-09-16 15:31:50|15389.4|15388.4|15388.9|15387.9|15390.2|15389.2|15388.6|15387.6|50
1631806320000|2021-09-16 15:32:00|15388.7|15387.7|15388.1|15387.1|15390.1|15389.1|15387.4|15386.4|227
1631806330000|2021-09-16 15:32:10|15388|15387|15389.2|15388.2|15389.4|15388.4|15387.2|15386.2|76
1631806340000|2021-09-16 15:32:20|15389.1|15388.1|15389.7|15388.7|15390|15389|15387.9|15386.9|66
1631806350000|2021-09-16 15:32:30|15389.6|15388.6|15389.4|15388.4|15392.5|15391.5|15388.9|15387.9|114
1631806360000|2021-09-16 15:32:40|15389.2|15388.2|15390.1|15389.1|15390.4|15389.4|15389.1|15388.1|63
1631806370000|2021-09-16 15:32:50|15390.4|15389.4|15394|15393|15394.1|15393.1|15390.1|15389.1|157
1631806380000|2021-09-16 15:33:00|15394.1|15393.1|15392.2|15391.2|15395|15394|15391.4|15390.4|127
1631806390000|2021-09-16 15:33:10|15391.9|15390.9|15391.6|15390.6|15394.1|15393.1|15391.4|15390.4|77
1631806400000|2021-09-16 15:33:20|15391.5|15390.5|15390.6|15389.6|15391.7|15390.7|15390.2|15389.2|84
1631806410000|2021-09-16 15:33:30|15390.9|15389.9|15387.9|15386.9|15391|15390|15387.9|15386.9|95
1631806420000|2021-09-16 15:33:40|15388|15387|15389.4|15388.4|15389.4|15388.4|15386.9|15385.9|68
1631806430000|2021-09-16 15:33:50|15389.2|15388.2|15387.4|15386.4|15389.2|15388.2|15387.4|15386.4|53
1631806440000|2021-09-16 15:34:00|15387.6|15386.6|15387.4|15386.4|15389.1|15388.1|15387|15386|81
1631806450000|2021-09-16 15:34:10|15387.1|15386.1|15387.6|15386.6|15388|15387|15386.9|15385.9|38
1631806460000|2021-09-16 15:34:20|15387.5|15386.5|15387.6|15386.6|15387.7|15386.7|15386.6|15385.6|61
1631806470000|2021-09-16 15:34:30|15387.4|15386.4|15388.4|15387.4|15389.4|15388.4|15386|15385|115
1631806480000|2021-09-16 15:34:40|15388.6|15387.6|15388.9|15387.9|15390.6|15389.6|15388.6|15387.6|81
1631806490000|2021-09-16 15:34:50|15388.4|15387.4|15387.4|15386.4|15389.1|15388.1|15386.5|15385.5|111
1631806500000|2021-09-16 15:35:00|15387.6|15386.6|15384.9|15383.9|15387.9|15386.9|15384.9|15383.9|145
1631806510000|2021-09-16 15:35:10|15385|15384|15384|15383|15385.1|15384.1|15382.9|15381.9|263
1631806520000|2021-09-16 15:35:20|15383.9|15382.9|15385.6|15384.6|15385.6|15384.6|15382.9|15381.9|128
1631806530000|2021-09-16 15:35:30|15385.5|15384.5|15385.1|15384.1|15386.1|15385.1|15384.5|15383.5|93
1631806540000|2021-09-16 15:35:40|15384.9|15383.9|15383.6|15382.6|15384.9|15383.9|15382.4|15381.4|110
1631806550000|2021-09-16 15:35:50|15383.5|15382.5|15382.2|15381.2|15384.2|15383.2|15382.2|15381.2|62
1631806560000|2021-09-16 15:36:00|15382.1|15381.1|15380.5|15379.5|15383.2|15382.2|15380.1|15379.1|200
1631806570000|2021-09-16 15:36:10|15380.6|15379.6|15379.4|15378.4|15381.9|15380.9|15379.1|15378.1|175
1631806580000|2021-09-16 15:36:20|15379.2|15378.2|15380.1|15379.1|15380.2|15379.2|15378.6|15377.6|133
1631806590000|2021-09-16 15:36:30|15379.9|15378.9|15379.4|15378.4|15380.2|15379.2|15378.2|15377.2|141
1631806600000|2021-09-16 15:36:40|15379.6|15378.6|15381.9|15380.9|15382.4|15381.4|15378.5|15377.5|113
1631806610000|2021-09-16 15:36:50|15382.1|15381.1|15382.4|15381.4|15383.6|15382.6|15382.1|15381.1|145
1631806620000|2021-09-16 15:37:00|15383.4|15382.4|15385.2|15384.2|15385.2|15384.2|15382.5|15381.5|138
1631806630000|2021-09-16 15:37:10|15385.5|15384.5|15385.9|15384.9|15386.4|15385.4|15385.2|15384.2|185
1631806640000|2021-09-16 15:37:20|15385.7|15384.7|15390.4|15389.4|15390.4|15389.4|15384.9|15383.9|223
1631806650000|2021-09-16 15:37:30|15390.1|15389.1|15392.1|15391.1|15392.1|15391.1|15389.4|15388.4|132
1631806660000|2021-09-16 15:37:40|15391.9|15390.9|15393.9|15392.9|15394.5|15393.5|15391.9|15390.9|262
1631806670000|2021-09-16 15:37:50|15393.7|15392.7|15396.9|15395.9|15397.2|15396.2|15391.1|15390.1|340
1631806680000|2021-09-16 15:38:00|15396.7|15395.7|15398.2|15397.2|15399|15398|15396.5|15395.5|285
1631806690000|2021-09-16 15:38:10|15397.9|15396.9|15398.1|15397.1|15398.5|15397.5|15396.7|15395.7|144
1631806700000|2021-09-16 15:38:20|15398|15397|15400|15399|15400.6|15399.6|15397.6|15396.6|215
1631806710000|2021-09-16 15:38:30|15399.9|15398.9|15399.1|15398.1|15400.2|15399.2|15399.1|15398.1|106
1631806720000|2021-09-16 15:38:40|15399.2|15398.2|15400.1|15399.1|15400.4|15399.4|15398.4|15397.4|98
1631806730000|2021-09-16 15:38:50|15399.9|15398.9|15399.5|15398.5|15400.5|15399.5|15398.2|15397.2|68
1631806740000|2021-09-16 15:39:00|15400|15399|15398.4|15397.4|15400|15399|15397.5|15396.5|129
1631806750000|2021-09-16 15:39:10|15398.1|15397.1|15397.1|15396.1|15398.4|15397.4|15396.2|15395.2|114
1631806760000|2021-09-16 15:39:20|15397|15396|15398.6|15397.6|15399.6|15398.6|15396.6|15395.6|62
1631806770000|2021-09-16 15:39:30|15398.9|15397.9|15400.2|15399.2|15400.5|15399.5|15398.9|15397.9|84
1631806780000|2021-09-16 15:39:40|15400.5|15399.5|15400.6|15399.6|15401.4|15400.4|15399.4|15398.4|88
1631806790000|2021-09-16 15:39:50|15400.7|15399.7|15400.2|15399.2|15400.9|15399.9|15399.5|15398.5|67
1631806800000|2021-09-16 15:40:00|15400.1|15399.1|15404.6|15403.6|15405.5|15404.5|15400.1|15399.1|399
1631806810000|2021-09-16 15:40:10|15405.4|15404.4|15403.1|15402.1|15407|15406|15403.1|15402.1|259
1631806820000|2021-09-16 15:40:20|15402.9|15401.9|15409.1|15408.1|15409.1|15408.1|15402.6|15401.6|207
1631806830000|2021-09-16 15:40:30|15409.2|15408.2|15409.6|15408.6|15412|15411|15408.2|15407.2|376
1631806840000|2021-09-16 15:40:40|15409.9|15408.9|15406.4|15405.4|15409.9|15408.9|15405|15404|191
1631806850000|2021-09-16 15:40:50|15406.2|15405.2|15404.1|15403.1|15406.5|15405.5|15403.7|15402.7|115
1631806860000|2021-09-16 15:41:00|15403.9|15402.9|15405.4|15404.4|15406.4|15405.4|15403.9|15402.9|122
1631806870000|2021-09-16 15:41:10|15405.6|15404.6|15405|15404|15406.9|15405.9|15404.4|15403.4|201
1631806880000|2021-09-16 15:41:20|15405.6|15404.6|15404.6|15403.6|15405.9|15404.9|15404.1|15403.1|84
1631806890000|2021-09-16 15:41:30|15404.9|15403.9|15404.4|15403.4|15405.2|15404.2|15403.6|15402.6|177
1631806900000|2021-09-16 15:41:40|15404.2|15403.2|15405.2|15404.2|15406.9|15405.9|15404.2|15403.2|77
1631806910000|2021-09-16 15:41:50|15405.1|15404.1|15406.2|15405.2|15406.4|15405.4|15404.2|15403.2|71
1631806920000|2021-09-16 15:42:00|15406.4|15405.4|15404.1|15403.1|15406.4|15405.4|15403.6|15402.6|68
1631806930000|2021-09-16 15:42:10|15404.2|15403.2|15403.4|15402.4|15404.9|15403.9|15403.4|15402.4|47
1631806940000|2021-09-16 15:42:20|15403.2|15402.2|15403.4|15402.4|15404.1|15403.1|15403|15402|71
1631806950000|2021-09-16 15:42:30|15403.2|15402.2|15403.6|15402.6|15404.6|15403.6|15403.1|15402.1|81
1631806960000|2021-09-16 15:42:40|15403.9|15402.9|15406.1|15405.1|15406.1|15405.1|15403.9|15402.9|115
1631806970000|2021-09-16 15:42:50|15406|15405|15406.4|15405.4|15407|15406|15405.5|15404.5|123
1631806980000|2021-09-16 15:43:00|15406.2|15405.2|15403.9|15402.9|15406.9|15405.9|15403.9|15402.9|98
1631806990000|2021-09-16 15:43:10|15404|15403|15403.9|15402.9|15405|15404|15403.7|15402.7|75
1631807000000|2021-09-16 15:43:20|15403.6|15402.6|15403.9|15402.9|15404|15403|15403|15402|112
1631807010000|2021-09-16 15:43:30|15404|15403|15404.4|15403.4|15405.2|15404.2|15403.4|15402.4|51
1631807020000|2021-09-16 15:43:40|15404.2|15403.2|15404.6|15403.6|15405.1|15404.1|15404|15403|49
1631807030000|2021-09-16 15:43:50|15404.5|15403.5|15402.6|15401.6|15404.7|15403.7|15402.5|15401.5|108
1631807040000|2021-09-16 15:44:00|15402.7|15401.7|15400.1|15399.1|15402.9|15401.9|15399.7|15398.7|211
1631807050000|2021-09-16 15:44:10|15400.2|15399.2|15400.9|15399.9|15401.6|15400.6|15399.7|15398.7|100
1631807060000|2021-09-16 15:44:20|15401|15400|15401.1|15400.1|15402.9|15401.9|15399.7|15398.7|90
1631807070000|2021-09-16 15:44:30|15401|15400|15398.1|15397.1|15402.1|15401.1|15398.1|15397.1|218
1631807080000|2021-09-16 15:44:40|15398.4|15397.4|15398|15397|15398.9|15397.9|15397.5|15396.5|105
1631807090000|2021-09-16 15:44:50|15397.9|15396.9|15396.6|15395.6|15398.6|15397.6|15396.6|15395.6|120
1631807100000|2021-09-16 15:45:00|15396.4|15395.4|15398.2|15397.2|15399.4|15398.4|15396.4|15395.4|169
1631807110000|2021-09-16 15:45:10|15397.9|15396.9|15392.4|15391.4|15397.9|15396.9|15391.5|15390.5|296
1631807120000|2021-09-16 15:45:20|15392.7|15391.7|15394.4|15393.4|15395.6|15394.6|15392.6|15391.6|135
1631807130000|2021-09-16 15:45:30|15394|15393|15392.5|15391.5|15394.6|15393.6|15392.2|15391.2|71
1631807140000|2021-09-16 15:45:40|15392.1|15391.1|15392.4|15391.4|15393.9|15392.9|15391.4|15390.4|124
1631807150000|2021-09-16 15:45:50|15392.1|15391.1|15391.6|15390.6|15393.6|15392.6|15391.6|15390.6|134
1631807160000|2021-09-16 15:46:00|15391.7|15390.7|15392.1|15391.1|15393.9|15392.9|15391.4|15390.4|168
1631807170000|2021-09-16 15:46:10|15392.2|15391.2|15393.6|15392.6|15394.2|15393.2|15392.2|15391.2|121
1631807180000|2021-09-16 15:46:20|15393.5|15392.5|15392.9|15391.9|15395.7|15394.7|15392.5|15391.5|120
1631807190000|2021-09-16 15:46:30|15393.1|15392.1|15390.6|15389.6|15393.1|15392.1|15389.6|15388.6|167
1631807200000|2021-09-16 15:46:40|15390.5|15389.5|15392.1|15391.1|15392.1|15391.1|15389.6|15388.6|108
1631807210000|2021-09-16 15:46:50|15392.2|15391.2|15394.9|15393.9|15394.9|15393.9|15392.2|15391.2|112
1631807220000|2021-09-16 15:47:00|15395|15394|15399.5|15398.5|15399.6|15398.6|15395|15394|188
1631807230000|2021-09-16 15:47:10|15399.6|15398.6|15399.5|15398.5|15400.1|15399.1|15398.9|15397.9|139
1631807240000|2021-09-16 15:47:20|15399.4|15398.4|15400|15399|15400.2|15399.2|15398.4|15397.4|65
1631807250000|2021-09-16 15:47:30|15400.1|15399.1|15398.4|15397.4|15400.1|15399.1|15397.6|15396.6|72
1631807260000|2021-09-16 15:47:40|15398.9|15397.9|15400.2|15399.2|15400.7|15399.7|15398.5|15397.5|134
1631807270000|2021-09-16 15:47:50|15400.4|15399.4|15396.6|15395.6|15400.6|15399.6|15395.9|15394.9|89
1631807280000|2021-09-16 15:48:00|15396.4|15395.4|15395.6|15394.6|15397.6|15396.6|15394.5|15393.5|96
1631807290000|2021-09-16 15:48:10|15395.4|15394.4|15395.6|15394.6|15396.9|15395.9|15394.7|15393.7|64
1631807300000|2021-09-16 15:48:20|15395.5|15394.5|15394.1|15393.1|15395.6|15394.6|15393.4|15392.4|69
1631807310000|2021-09-16 15:48:30|15394|15393|15395.1|15394.1|15398|15397|15393.5|15392.5|84
1631807320000|2021-09-16 15:48:40|15395.2|15394.2|15398.6|15397.6|15398.9|15397.9|15395.1|15394.1|66
1631807330000|2021-09-16 15:48:50|15398.5|15397.5|15399.9|15398.9|15400.6|15399.6|15397.6|15396.6|140
1631807340000|2021-09-16 15:49:00|15399.6|15398.6|15401.4|15400.4|15401.9|15400.9|15399.1|15398.1|130
1631807350000|2021-09-16 15:49:10|15401.6|15400.6|15400.1|15399.1|15402.1|15401.1|15400|15399|142
1631807360000|2021-09-16 15:49:20|15400.4|15399.4|15399.5|15398.5|15401.9|15400.9|15399|15398|66
1631807370000|2021-09-16 15:49:30|15399.6|15398.6|15400.4|15399.4|15400.6|15399.6|15399.2|15398.2|180
1631807380000|2021-09-16 15:49:40|15400.1|15399.1|15399.2|15398.2|15400.6|15399.6|15398.9|15397.9|25
1631807390000|2021-09-16 15:49:50|15399.4|15398.4|15397.4|15396.4|15399.4|15398.4|15397|15396|128
1631807400000|2021-09-16 15:50:00|15397.2|15396.2|15397.6|15396.6|15398.1|15397.1|15395.7|15394.7|72
1631807410000|2021-09-16 15:50:10|15398.9|15397.9|15399.4|15398.4|15399.9|15398.9|15398.4|15397.4|64
1631807420000|2021-09-16 15:50:20|15399.6|15398.6|15400.6|15399.6|15400.6|15399.6|15399.6|15398.6|63
1631807430000|2021-09-16 15:50:30|15400.2|15399.2|15400.6|15399.6|15400.6|15399.6|15398.4|15397.4|59
1631807440000|2021-09-16 15:50:40|15400.7|15399.7|15402.6|15401.6|15402.9|15401.9|15400.7|15399.7|104
1631807450000|2021-09-16 15:50:50|15402.5|15401.5|15403|15402|15403.4|15402.4|15402.2|15401.2|126
1631807460000|2021-09-16 15:51:00|15402.5|15401.5|15401.1|15400.1|15402.9|15401.9|15400.6|15399.6|84
1631807470000|2021-09-16 15:51:10|15400.9|15399.9|15401.6|15400.6|15402.2|15401.2|15399.6|15398.6|115
1631807480000|2021-09-16 15:51:20|15401.9|15400.9|15399.2|15398.2|15402|15401|15399.1|15398.1|137
1631807490000|2021-09-16 15:51:30|15399.4|15398.4|15399.6|15398.6|15400.2|15399.2|15398.4|15397.4|161
1631807500000|2021-09-16 15:51:40|15399.5|15398.5|15399.4|15398.4|15400.4|15399.4|15399.1|15398.1|41
1631807510000|2021-09-16 15:51:50|15399.2|15398.2|15397.1|15396.1|15400.4|15399.4|15397.1|15396.1|116
1631807520000|2021-09-16 15:52:00|15397.2|15396.2|15397.9|15396.9|15398.4|15397.4|15396.9|15395.9|75
1631807530000|2021-09-16 15:52:10|15398|15397|15398.7|15397.7|15401.4|15400.4|15397.4|15396.4|95
1631807540000|2021-09-16 15:52:20|15398.6|15397.6|15398.5|15397.5|15400.4|15399.4|15398.4|15397.4|52
1631807550000|2021-09-16 15:52:30|15398.1|15397.1|15397.9|15396.9|15399.4|15398.4|15397.4|15396.4|57
1631807560000|2021-09-16 15:52:40|15397.6|15396.6|15395.6|15394.6|15398.1|15397.1|15395.4|15394.4|95
1631807570000|2021-09-16 15:52:50|15395.5|15394.5|15394.9|15393.9|15397.5|15396.5|15394.7|15393.7|79
1631807580000|2021-09-16 15:53:00|15395|15394|15399.1|15398.1|15399.2|15398.2|15394.7|15393.7|63
1631807590000|2021-09-16 15:53:10|15399.2|15398.2|15400.1|15399.1|15400.9|15399.9|15399.1|15398.1|81
1631807600000|2021-09-16 15:53:20|15400|15399|15401.9|15400.9|15401.9|15400.9|15399.4|15398.4|66
1631807610000|2021-09-16 15:53:30|15402|15401|15401.9|15400.9|15403.7|15402.7|15401.6|15400.6|121
1631807620000|2021-09-16 15:53:40|15401.4|15400.4|15402.1|15401.1|15403.4|15402.4|15401|15400|87
1631807630000|2021-09-16 15:53:50|15402.2|15401.2|15402.6|15401.6|15403.4|15402.4|15401.4|15400.4|50
1631807640000|2021-09-16 15:54:00|15402.4|15401.4|15402.6|15401.6|15403.5|15402.5|15402.1|15401.1|80
1631807650000|2021-09-16 15:54:10|15402.5|15401.5|15401.6|15400.6|15402.6|15401.6|15400.6|15399.6|69
1631807660000|2021-09-16 15:54:20|15401.5|15400.5|15403.2|15402.2|15403.6|15402.6|15401.5|15400.5|58
1631807670000|2021-09-16 15:54:30|15403.1|15402.1|15402.9|15401.9|15404.7|15403.7|15402.1|15401.1|97
1631807680000|2021-09-16 15:54:40|15402.7|15401.7|15399.7|15398.7|15402.7|15401.7|15399.7|15398.7|56
1631807690000|2021-09-16 15:54:50|15399.5|15398.5|15398.9|15397.9|15401.1|15400.1|15398.2|15397.2|109
1631807700000|2021-09-16 15:55:00|15398.7|15397.7|15400.1|15399.1|15400.6|15399.6|15397.9|15396.9|61
1631807710000|2021-09-16 15:55:10|15400|15399|15397.5|15396.5|15400.1|15399.1|15397.5|15396.5|49
1631807720000|2021-09-16 15:55:20|15397.2|15396.2|15395.4|15394.4|15397.2|15396.2|15394.9|15393.9|110
1631807730000|2021-09-16 15:55:30|15395.2|15394.2|15395.2|15394.2|15397.1|15396.1|15395.1|15394.1|131
1631807740000|2021-09-16 15:55:40|15395.1|15394.1|15393.6|15392.6|15395.7|15394.7|15393.6|15392.6|78
1631807750000|2021-09-16 15:55:50|15393.9|15392.9|15395.1|15394.1|15396|15395|15393.2|15392.2|62
1631807760000|2021-09-16 15:56:00|15395|15394|15397.1|15396.1|15397.4|15396.4|15394.6|15393.6|68
1631807770000|2021-09-16 15:56:10|15396.9|15395.9|15397.6|15396.6|15397.7|15396.7|15396.4|15395.4|48
1631807780000|2021-09-16 15:56:20|15397.7|15396.7|15399.4|15398.4|15399.4|15398.4|15397|15396|53
1631807790000|2021-09-16 15:56:30|15399.9|15398.9|15398.4|15397.4|15400.2|15399.2|15397.6|15396.6|116
1631807800000|2021-09-16 15:56:40|15398.7|15397.7|15399.5|15398.5|15399.9|15398.9|15398.4|15397.4|40
1631807810000|2021-09-16 15:56:50|15399.6|15398.6|15397.1|15396.1|15399.7|15398.7|15396.9|15395.9|67
1631807820000|2021-09-16 15:57:00|15397.4|15396.4|15399.6|15398.6|15400.4|15399.4|15396.6|15395.6|52
1631807830000|2021-09-16 15:57:10|15399.7|15398.7|15396.2|15395.2|15399.7|15398.7|15396.2|15395.2|43
1631807840000|2021-09-16 15:57:20|15396.4|15395.4|15400.2|15399.2|15400.4|15399.4|15396.2|15395.2|142
1631807850000|2021-09-16 15:57:30|15400.4|15399.4|15401.1|15400.1|15401.7|15400.7|15400.2|15399.2|107
1631807860000|2021-09-16 15:57:40|15401.4|15400.4|15401.1|15400.1|15402|15401|15400.6|15399.6|58
1631807870000|2021-09-16 15:57:50|15401|15400|15400.9|15399.9|15401.4|15400.4|15400.4|15399.4|51
1631807880000|2021-09-16 15:58:00|15400.6|15399.6|15400.6|15399.6|15402.9|15401.9|15400.1|15399.1|262
1631807890000|2021-09-16 15:58:10|15400.5|15399.5|15401.7|15400.7|15402.4|15401.4|15400.4|15399.4|88
1631807900000|2021-09-16 15:58:20|15401.9|15400.9|15402.6|15401.6|15403.2|15402.2|15401.7|15400.7|39
1631807910000|2021-09-16 15:58:30|15402.5|15401.5|15403.1|15402.1|15403.6|15402.6|15402.4|15401.4|59
1631807920000|2021-09-16 15:58:40|15403|15402|15403.6|15402.6|15404.6|15403.6|15402.2|15401.2|147
1631807930000|2021-09-16 15:58:50|15403.7|15402.7|15404.6|15403.6|15405.9|15404.9|15403.4|15402.4|109
1631807940000|2021-09-16 15:59:00|15404.7|15403.7|15406.7|15405.7|15408.6|15407.6|15404.7|15403.7|229
1631807950000|2021-09-16 15:59:10|15406.6|15405.6|15406|15405|15407.4|15406.4|15405.6|15404.6|62
1631807960000|2021-09-16 15:59:20|15406.1|15405.1|15406.9|15405.9|15407.7|15406.7|15404.2|15403.2|120
1631807970000|2021-09-16 15:59:30|15407|15406|15410.2|15409.2|15410.6|15409.6|15406.5|15405.5|285
1631807980000|2021-09-16 15:59:40|15410.6|15409.6|15413|15412|15413.1|15412.1|15410.4|15409.4|285
1631807990000|2021-09-16 15:59:50|15413.1|15412.1|15413.6|15412.6|15413.7|15412.7|15411.9|15410.9|136
1631808000000|2021-09-16 16:00:00|15413.4|15412.4|15410.1|15409.1|15413.5|15412.5|15410.1|15409.1|236
1631808010000|2021-09-16 16:00:10|15409.7|15408.7|15411.9|15410.9|15412.6|15411.6|15409.4|15408.4|138
1631808020000|2021-09-16 16:00:20|15412.1|15411.1|15411.6|15410.6|15413.4|15412.4|15410.5|15409.5|102
1631808030000|2021-09-16 16:00:30|15411.7|15410.7|15410.6|15409.6|15412.5|15411.5|15410.6|15409.6|53
1631808040000|2021-09-16 16:00:40|15410.5|15409.5|15409.9|15408.9|15412|15411|15409.6|15408.6|103
1631808050000|2021-09-16 16:00:50|15410|15409|15409.6|15408.6|15410.9|15409.9|15409.6|15408.6|57
1631808060000|2021-09-16 16:01:00|15409.5|15408.5|15412.9|15411.9|15413.9|15412.9|15409.5|15408.5|205
1631808070000|2021-09-16 16:01:10|15413.1|15412.1|15414.5|15413.5|15415.9|15414.9|15412.9|15411.9|262
1631808080000|2021-09-16 16:01:20|15414.6|15413.6|15415.9|15414.9|15416.1|15415.1|15414.2|15413.2|162
1631808090000|2021-09-16 16:01:30|15416.1|15415.1|15415.1|15414.1|15416.4|15415.4|15415|15414|223
1631808100000|2021-09-16 16:01:40|15415|15414|15414.4|15413.4|15415.7|15414.7|15414.1|15413.1|111
1631808110000|2021-09-16 16:01:50|15414.2|15413.2|15414.1|15413.1|15415|15414|15413.6|15412.6|99
1631808120000|2021-09-16 16:02:00|15413.9|15412.9|15412.1|15411.1|15414.1|15413.1|15411.9|15410.9|173
1631808130000|2021-09-16 16:02:10|15412|15411|15416|15415|15416.1|15415.1|15411.4|15410.4|150
1631808140000|2021-09-16 16:02:20|15415.9|15414.9|15415.6|15414.6|15416.9|15415.9|15415.2|15414.2|268
1631808150000|2021-09-16 16:02:30|15415.9|15414.9|15415.5|15414.5|15416.6|15415.6|15414.9|15413.9|79
1631808160000|2021-09-16 16:02:40|15415.6|15414.6|15416.1|15415.1|15416.6|15415.6|15414.7|15413.7|72
1631808170000|2021-09-16 16:02:50|15416|15415|15415.9|15414.9|15416.6|15415.6|15415.4|15414.4|81
1631808180000|2021-09-16 16:03:00|15415.7|15414.7|15416.2|15415.2|15416.9|15415.9|15415.5|15414.5|123
1631808190000|2021-09-16 16:03:10|15415.6|15414.6|15413.7|15412.7|15415.6|15414.6|15413.4|15412.4|98
1631808200000|2021-09-16 16:03:20|15414|15413|15413.1|15412.1|15414.9|15413.9|15412.7|15411.7|72
1631808210000|2021-09-16 16:03:30|15413|15412|15413.1|15412.1|15413.9|15412.9|15412.7|15411.7|72
1631808220000|2021-09-16 16:03:40|15413.6|15412.6|15413.2|15412.2|15413.6|15412.6|15412.5|15411.5|98
1631808230000|2021-09-16 16:03:50|15413.4|15412.4|15413.4|15412.4|15413.9|15412.9|15412.5|15411.5|60
1631808240000|2021-09-16 16:04:00|15413.1|15412.1|15410.9|15409.9|15413.4|15412.4|15410.4|15409.4|124
1631808250000|2021-09-16 16:04:10|15410.6|15409.6|15409.9|15408.9|15411|15410|15409.6|15408.6|162
1631808260000|2021-09-16 16:04:20|15409.7|15408.7|15410.6|15409.6|15411.6|15410.6|15409.5|15408.5|105
1631808270000|2021-09-16 16:04:30|15410.5|15409.5|15409.6|15408.6|15411.6|15410.6|15409.6|15408.6|41
1631808280000|2021-09-16 16:04:40|15409.5|15408.5|15409.1|15408.1|15410|15409|15408.1|15407.1|168
1631808290000|2021-09-16 16:04:50|15409.2|15408.2|15408.6|15407.6|15409.4|15408.4|15407.9|15406.9|53
1631808300000|2021-09-16 16:05:00|15408.7|15407.7|15410|15409|15411.4|15410.4|15408.6|15407.6|222
1631808310000|2021-09-16 16:05:10|15409.9|15408.9|15411.6|15410.6|15411.7|15410.7|15409.6|15408.6|64
1631808320000|2021-09-16 16:05:20|15411.5|15410.5|15411.6|15410.6|15412.6|15411.6|15411.1|15410.1|41
1631808330000|2021-09-16 16:05:30|15411.5|15410.5|15411.9|15410.9|15412.5|15411.5|15411.2|15410.2|49
1631808340000|2021-09-16 16:05:40|15412|15411|15411.6|15410.6|15412.4|15411.4|15411.2|15410.2|37
1631808350000|2021-09-16 16:05:50|15411.5|15410.5|15412.7|15411.7|15413.6|15412.6|15411.4|15410.4|68
1631808360000|2021-09-16 16:06:00|15412.9|15411.9|15413.4|15412.4|15415.1|15414.1|15412.6|15411.6|230
1631808370000|2021-09-16 16:06:10|15413.2|15412.2|15412.6|15411.6|15413.2|15412.2|15412.1|15411.1|36
1631808380000|2021-09-16 16:06:20|15412.7|15411.7|15412.9|15411.9|15413.7|15412.7|15412.1|15411.1|31
1631808390000|2021-09-16 16:06:30|15412.6|15411.6|15411.7|15410.7|15412.6|15411.6|15411.1|15410.1|41
1631808400000|2021-09-16 16:06:40|15411.9|15410.9|15413.6|15412.6|15413.7|15412.7|15411.7|15410.7|40
1631808410000|2021-09-16 16:06:50|15413.5|15412.5|15414.6|15413.6|15414.7|15413.7|15412.4|15411.4|81
1631808420000|2021-09-16 16:07:00|15414.2|15413.2|15413.6|15412.6|15414.5|15413.5|15412.4|15411.4|33
1631808430000|2021-09-16 16:07:10|15413.4|15412.4|15415.5|15414.5|15416.2|15415.2|15413.4|15412.4|239
1631808440000|2021-09-16 16:07:20|15415.6|15414.6|15417.7|15416.7|15418|15417|15415.6|15414.6|140
1631808450000|2021-09-16 16:07:30|15417.6|15416.6|15417.7|15416.7|15418|15417|15416.9|15415.9|114
1631808460000|2021-09-16 16:07:40|15417.6|15416.6|15419.6|15418.6|15420.2|15419.2|15417.2|15416.2|291
1631808470000|2021-09-16 16:07:50|15419.7|15418.7|15421.4|15420.4|15421.6|15420.6|15418.5|15417.5|300
1631808480000|2021-09-16 16:08:00|15421.1|15420.1|15418.9|15417.9|15421.1|15420.1|15418.9|15417.9|203
1631808490000|2021-09-16 16:08:10|15419.1|15418.1|15416.2|15415.2|15419.4|15418.4|15416.1|15415.1|185
1631808500000|2021-09-16 16:08:20|15416.1|15415.1|15415.7|15414.7|15416.4|15415.4|15414.7|15413.7|100
1631808510000|2021-09-16 16:08:30|15415.9|15414.9|15418.1|15417.1|15418.2|15417.2|15415.6|15414.6|60
1631808520000|2021-09-16 16:08:40|15418|15417|15418.1|15417.1|15418.5|15417.5|15416.5|15415.5|42
1631808530000|2021-09-16 16:08:50|15417.9|15416.9|15416.9|15415.9|15417.9|15416.9|15416.1|15415.1|47
1631808540000|2021-09-16 16:09:00|15416.6|15415.6|15416.1|15415.1|15416.9|15415.9|15415.5|15414.5|127
1631808550000|2021-09-16 16:09:10|15416|15415|15418.4|15417.4|15418.6|15417.6|15415.7|15414.7|135
1631808560000|2021-09-16 16:09:20|15418.1|15417.1|15417|15416|15418.9|15417.9|15416.7|15415.7|47
1631808570000|2021-09-16 16:09:30|15416.9|15415.9|15418.1|15417.1|15418.1|15417.1|15416.2|15415.2|59
1631808580000|2021-09-16 16:09:40|15418.2|15417.2|15418.1|15417.1|15418.9|15417.9|15417.7|15416.7|46
1631808590000|2021-09-16 16:09:50|15418.2|15417.2|15419.2|15418.2|15419.6|15418.6|15418|15417|62
1631808600000|2021-09-16 16:10:00|15419.1|15418.1|15419.6|15418.6|15419.9|15418.9|15418.7|15417.7|59
1631808610000|2021-09-16 16:10:10|15419.5|15418.5|15418.4|15417.4|15420|15419|15418.2|15417.2|98
1631808620000|2021-09-16 16:10:20|15418.2|15417.2|15418|15417|15418.6|15417.6|15417.4|15416.4|72
1631808630000|2021-09-16 16:10:30|15417.9|15416.9|15417.5|15416.5|15417.9|15416.9|15416.5|15415.5|35
1631808640000|2021-09-16 16:10:40|15417.9|15416.9|15418.9|15417.9|15419.2|15418.2|15417.9|15416.9|59
1631808650000|2021-09-16 16:10:50|15418.4|15417.4|15419.9|15418.9|15420.1|15419.1|15418.4|15417.4|123
1631808660000|2021-09-16 16:11:00|15420.1|15419.1|15416.6|15415.6|15420.1|15419.1|15415.7|15414.7|108
1631808670000|2021-09-16 16:11:10|15416.4|15415.4|15418.7|15417.7|15418.7|15417.7|15416.2|15415.2|36
1631808680000|2021-09-16 16:11:20|15418.9|15417.9|15419.1|15418.1|15419.2|15418.2|15418.6|15417.6|47
1631808690000|2021-09-16 16:11:30|15418.9|15417.9|15415.2|15414.2|15418.9|15417.9|15415.2|15414.2|115
1631808700000|2021-09-16 16:11:40|15415.4|15414.4|15415.5|15414.5|15416.1|15415.1|15415|15414|62
1631808710000|2021-09-16 16:11:50|15415.4|15414.4|15416.1|15415.1|15416.1|15415.1|15414.6|15413.6|68
1631808720000|2021-09-16 16:12:00|15416.4|15415.4|15417.9|15416.9|15417.9|15416.9|15416.4|15415.4|68
1631808730000|2021-09-16 16:12:10|15418|15417|15418.5|15417.5|15419.2|15418.2|15418|15417|80
1631808740000|2021-09-16 16:12:20|15418.4|15417.4|15417.6|15416.6|15418.4|15417.4|15416.9|15415.9|32
1631808750000|2021-09-16 16:12:30|15417.4|15416.4|15417.1|15416.1|15417.6|15416.6|15416.6|15415.6|43
1631808760000|2021-09-16 16:12:40|15417.2|15416.2|15416.9|15415.9|15417.4|15416.4|15415.9|15414.9|40
1631808770000|2021-09-16 16:12:50|15417|15416|15419.5|15418.5|15419.6|15418.6|15417|15416|43
1631808780000|2021-09-16 16:13:00|15419.2|15418.2|15419.9|15418.9|15420.2|15419.2|15418.9|15417.9|103
1631808790000|2021-09-16 16:13:10|15419.7|15418.7|15417.9|15416.9|15420.2|15419.2|15417.9|15416.9|194
1631808800000|2021-09-16 16:13:20|15418|15417|15419.1|15418.1|15419.1|15418.1|15417.6|15416.6|20
1631808810000|2021-09-16 16:13:30|15419.4|15418.4|15419.7|15418.7|15420.1|15419.1|15419.1|15418.1|113
1631808820000|2021-09-16 16:13:40|15419.9|15418.9|15419.4|15418.4|15420.6|15419.6|15419.1|15418.1|59
1631808830000|2021-09-16 16:13:50|15419.2|15418.2|15418.6|15417.6|15419.6|15418.6|15418.6|15417.6|36
1631808840000|2021-09-16 16:14:00|15418.5|15417.5|15417.9|15416.9|15419.1|15418.1|15416.7|15415.7|107
1631808850000|2021-09-16 16:14:10|15417.6|15416.6|15417|15416|15417.6|15416.6|15416.7|15415.7|27
1631808860000|2021-09-16 16:14:20|15416.9|15415.9|15418.6|15417.6|15419.6|15418.6|15416.9|15415.9|67
1631808870000|2021-09-16 16:14:30|15418.5|15417.5|15417.9|15416.9|15418.7|15417.7|15417.4|15416.4|57
1631808880000|2021-09-16 16:14:40|15418|15417|15419.6|15418.6|15419.9|15418.9|15418|15417|39
1631808890000|2021-09-16 16:14:50|15419.5|15418.5|15420.2|15419.2|15420.4|15419.4|15419.4|15418.4|58
1631808900000|2021-09-16 16:15:00|15420.4|15419.4|15420.7|15419.7|15422|15421|15419.6|15418.6|213
1631808910000|2021-09-16 16:15:10|15420.9|15419.9|15421|15420|15421.7|15420.7|15420.2|15419.2|54
1631808920000|2021-09-16 16:15:20|15421.4|15420.4|15420.9|15419.9|15421.7|15420.7|15420.7|15419.7|70
1631808930000|2021-09-16 16:15:30|15421.1|15420.1|15421.9|15420.9|15422.1|15421.1|15420.9|15419.9|82
1631808940000|2021-09-16 16:15:40|15422.1|15421.1|15423.6|15422.6|15424|15423|15422.1|15421.1|271
1631808950000|2021-09-16 16:15:50|15423.5|15422.5|15423.9|15422.9|15424.2|15423.2|15422.4|15421.4|186
1631808960000|2021-09-16 16:16:00|15424.1|15423.1|15426.4|15425.4|15427.7|15426.7|15424.1|15423.1|394
1631808970000|2021-09-16 16:16:10|15426.2|15425.2|15426.9|15425.9|15427.6|15426.6|15426|15425|89
1631808980000|2021-09-16 16:16:20|15427|15426|15427.9|15426.9|15427.9|15426.9|15426.2|15425.2|69
1631808990000|2021-09-16 16:16:30|15427.7|15426.7|15427.7|15426.7|15427.9|15426.9|15427|15426|153
1631809000000|2021-09-16 16:16:40|15427.6|15426.6|15429.7|15428.7|15430.9|15429.9|15427.6|15426.6|493
1631809010000|2021-09-16 16:16:50|15429.6|15428.6|15431.9|15430.9|15432.9|15431.9|15429.6|15428.6|193
1631809020000|2021-09-16 16:17:00|15432|15431|15430.2|15429.2|15433|15432|15429.2|15428.2|204
1631809030000|2021-09-16 16:17:10|15430.4|15429.4|15428.1|15427.1|15430.4|15429.4|15427.5|15426.5|158
1631809040000|2021-09-16 16:17:20|15428.4|15427.4|15427.9|15426.9|15428.4|15427.4|15427|15426|87
1631809050000|2021-09-16 16:17:30|15428.1|15427.1|15428.7|15427.7|15428.9|15427.9|15427.4|15426.4|129
1631809060000|2021-09-16 16:17:40|15428.9|15427.9|15428.9|15427.9|15429.1|15428.1|15428.4|15427.4|33
1631809070000|2021-09-16 16:17:50|15428.7|15427.7|15429.6|15428.6|15429.9|15428.9|15428.6|15427.6|62
1631809080000|2021-09-16 16:18:00|15429.5|15428.5|15431.1|15430.1|15431.4|15430.4|15429.1|15428.1|98
1631809090000|2021-09-16 16:18:10|15431|15430|15431.1|15430.1|15431.5|15430.5|15430|15429|60
1631809100000|2021-09-16 16:18:20|15431|15430|15432.6|15431.6|15433|15432|15430.9|15429.9|116
1631809110000|2021-09-16 16:18:30|15432.5|15431.5|15432.6|15431.6|15433.4|15432.4|15432.1|15431.1|258
1631809120000|2021-09-16 16:18:40|15432.7|15431.7|15431.4|15430.4|15432.7|15431.7|15431.2|15430.2|52
1631809130000|2021-09-16 16:18:50|15431.2|15430.2|15429.9|15428.9|15431.4|15430.4|15429.2|15428.2|95
1631809140000|2021-09-16 16:19:00|15430|15429|15431|15430|15431|15430|15429.4|15428.4|88
1631809150000|2021-09-16 16:19:10|15431.6|15430.6|15432.2|15431.2|15433.1|15432.1|15431.4|15430.4|39
1631809160000|2021-09-16 16:19:20|15432.4|15431.4|15431.4|15430.4|15433|15432|15431.4|15430.4|108
1631809170000|2021-09-16 16:19:30|15431.2|15430.2|15433.4|15432.4|15433.4|15432.4|15431.2|15430.2|77
1631809180000|2021-09-16 16:19:40|15433.5|15432.5|15434.4|15433.4|15435.2|15434.2|15433.5|15432.5|220
1631809190000|2021-09-16 16:19:50|15434.6|15433.6|15435.6|15434.6|15436|15435|15434.6|15433.6|133
1631809200000|2021-09-16 16:20:00|15435.9|15434.9|15437.1|15436.1|15437.2|15436.2|15435.4|15434.4|236
1631809210000|2021-09-16 16:20:10|15437|15436|15434.9|15433.9|15437|15436|15434.6|15433.6|179
1631809220000|2021-09-16 16:20:20|15435|15434|15437.2|15436.2|15437.6|15436.6|15435|15434|104
1631809230000|2021-09-16 16:20:30|15437.4|15436.4|15433.1|15432.1|15437.5|15436.5|15433.1|15432.1|111
1631809240000|2021-09-16 16:20:40|15432.7|15431.7|15431.7|15430.7|15432.7|15431.7|15430.9|15429.9|141
1631809250000|2021-09-16 16:20:50|15431.6|15430.6|15431.1|15430.1|15433.2|15432.2|15430.7|15429.7|154
1631809260000|2021-09-16 16:21:00|15431.2|15430.2|15433.9|15432.9|15434.2|15433.2|15431.2|15430.2|60
1631809270000|2021-09-16 16:21:10|15434|15433|15433.6|15432.6|15434.5|15433.5|15433.4|15432.4|91
1631809280000|2021-09-16 16:21:20|15433.7|15432.7|15435.2|15434.2|15435.2|15434.2|15433|15432|75
1631809290000|2021-09-16 16:21:30|15434.9|15433.9|15433.1|15432.1|15435.1|15434.1|15433.1|15432.1|82
1631809300000|2021-09-16 16:21:40|15433|15432|15434.9|15433.9|15435.1|15434.1|15432.9|15431.9|76
1631809310000|2021-09-16 16:21:50|15434.7|15433.7|15434.2|15433.2|15435.2|15434.2|15433.9|15432.9|30
1631809320000|2021-09-16 16:22:00|15434.4|15433.4|15434.7|15433.7|15436|15435|15434.2|15433.2|103
1631809330000|2021-09-16 16:22:10|15434.9|15433.9|15434.6|15433.6|15435|15434|15433.4|15432.4|64
1631809340000|2021-09-16 16:22:20|15434.7|15433.7|15434|15433|15435|15434|15434|15433|34
1631809350000|2021-09-16 16:22:30|15433.9|15432.9|15431.9|15430.9|15433.9|15432.9|15431.6|15430.6|134
1631809360000|2021-09-16 16:22:40|15432|15431|15432.1|15431.1|15432.7|15431.7|15431.5|15430.5|94
1631809370000|2021-09-16 16:22:50|15432.4|15431.4|15432.4|15431.4|15432.6|15431.6|15431.5|15430.5|66
1631809380000|2021-09-16 16:23:00|15432.2|15431.2|15431.5|15430.5|15433.2|15432.2|15431.1|15430.1|65
1631809390000|2021-09-16 16:23:10|15431.4|15430.4|15429.7|15428.7|15431.6|15430.6|15429.5|15428.5|139
1631809400000|2021-09-16 16:23:20|15429.9|15428.9|15430.1|15429.1|15430.2|15429.2|15429|15428|148
1631809410000|2021-09-16 16:23:30|15430|15429|15427.7|15426.7|15430|15429|15427.6|15426.6|142
1631809420000|2021-09-16 16:23:40|15427.6|15426.6|15427.1|15426.1|15428.2|15427.2|15427|15426|110
1631809430000|2021-09-16 16:23:50|15427.2|15426.2|15426.7|15425.7|15428.9|15427.9|15426.4|15425.4|116
1631809440000|2021-09-16 16:24:00|15426.1|15425.1|15426.1|15425.1|15427.4|15426.4|15425.7|15424.7|98
1631809450000|2021-09-16 16:24:10|15426.2|15425.2|15425.9|15424.9|15426.9|15425.9|15425.6|15424.6|151
1631809460000|2021-09-16 16:24:20|15425.7|15424.7|15427.1|15426.1|15427.5|15426.5|15425|15424|150
1631809470000|2021-09-16 16:24:30|15427.4|15426.4|15426.9|15425.9|15427.5|15426.5|15426.6|15425.6|118
1631809480000|2021-09-16 16:24:40|15427|15426|15428.4|15427.4|15428.4|15427.4|15426.9|15425.9|34
1631809490000|2021-09-16 16:24:50|15428.5|15427.5|15428.2|15427.2|15429|15428|15427.4|15426.4|85
1631809500000|2021-09-16 16:25:00|15428.1|15427.1|15430|15429|15430.2|15429.2|15427.4|15426.4|84
1631809510000|2021-09-16 16:25:10|15430.1|15429.1|15431.2|15430.2|15431.2|15430.2|15429.9|15428.9|96
1631809520000|2021-09-16 16:25:20|15431.1|15430.1|15427.9|15426.9|15431.5|15430.5|15427.7|15426.7|81
1631809530000|2021-09-16 16:25:30|15428|15427|15425.4|15424.4|15428.2|15427.2|15424.9|15423.9|129
1631809540000|2021-09-16 16:25:40|15425.5|15424.5|15425.4|15424.4|15426.7|15425.7|15425.1|15424.1|182
1631809550000|2021-09-16 16:25:50|15425.5|15424.5|15424.1|15423.1|15425.5|15424.5|15424.1|15423.1|156
1631809560000|2021-09-16 16:26:00|15424.4|15423.4|15424.6|15423.6|15425.7|15424.7|15424.4|15423.4|76
1631809570000|2021-09-16 16:26:10|15424.4|15423.4|15423.6|15422.6|15424.6|15423.6|15422.6|15421.6|135
1631809580000|2021-09-16 16:26:20|15423.4|15422.4|15423.1|15422.1|15423.6|15422.6|15422.4|15421.4|87
1631809590000|2021-09-16 16:26:30|15423.2|15422.2|15423.1|15422.1|15424.1|15423.1|15421.9|15420.9|143
1631809600000|2021-09-16 16:26:40|15423.2|15422.2|15422.5|15421.5|15424.1|15423.1|15422.4|15421.4|136
1631809610000|2021-09-16 16:26:50|15422.4|15421.4|15422.2|15421.2|15422.9|15421.9|15421.6|15420.6|127
1631809620000|2021-09-16 16:27:00|15421.9|15420.9|15423.2|15422.2|15424.6|15423.6|15421.7|15420.7|69
1631809630000|2021-09-16 16:27:10|15422.9|15421.9|15423.1|15422.1|15424.1|15423.1|15422.9|15421.9|92
1631809640000|2021-09-16 16:27:20|15423|15422|15423.2|15422.2|15423.4|15422.4|15422.7|15421.7|14
1631809650000|2021-09-16 16:27:30|15422.9|15421.9|15422.5|15421.5|15423.1|15422.1|15421.5|15420.5|264
1631809660000|2021-09-16 16:27:40|15422.4|15421.4|15423.5|15422.5|15424.6|15423.6|15422.4|15421.4|112
1631809670000|2021-09-16 16:27:50|15423.4|15422.4|15423.6|15422.6|15424|15423|15422.9|15421.9|176
1631809680000|2021-09-16 16:28:00|15423.7|15422.7|15424.6|15423.6|15424.9|15423.9|15423|15422|165
1631809690000|2021-09-16 16:28:10|15424.5|15423.5|15425.6|15424.6|15426.6|15425.6|15424.4|15423.4|129
1631809700000|2021-09-16 16:28:20|15425.9|15424.9|15426.6|15425.6|15427.2|15426.2|15425.6|15424.6|94
1631809710000|2021-09-16 16:28:30|15426.5|15425.5|15425.6|15424.6|15426.5|15425.5|15424.4|15423.4|56
1631809720000|2021-09-16 16:28:40|15425.4|15424.4|15423.9|15422.9|15425.4|15424.4|15423.7|15422.7|148
1631809730000|2021-09-16 16:28:50|15424.1|15423.1|15422.1|15421.1|15424.4|15423.4|15422|15421|209
1631809740000|2021-09-16 16:29:00|15422.2|15421.2|15421.6|15420.6|15422.7|15421.7|15421.5|15420.5|139
1631809750000|2021-09-16 16:29:10|15421.7|15420.7|15421.4|15420.4|15422.9|15421.9|15421.1|15420.1|139
1631809760000|2021-09-16 16:29:20|15421.2|15420.2|15420.9|15419.9|15421.9|15420.9|15420.9|15419.9|125
1631809770000|2021-09-16 16:29:30|15421|15420|15420.1|15419.1|15421.4|15420.4|15420.1|15419.1|95
1631809780000|2021-09-16 16:29:40|15420.2|15419.2|15420.7|15419.7|15422.1|15421.1|15420.1|15419.1|76
1631809790000|2021-09-16 16:29:50|15420.6|15419.6|15422.6|15421.6|15422.6|15421.6|15419.7|15418.7|80
1631809800000|2021-09-16 16:30:00|15423.4|15422.4|15423.6|15422.6|15424.5|15423.5|15421.4|15420.4|113
1631809810000|2021-09-16 16:30:10|15423.7|15422.7|15426.2|15425.2|15426.2|15425.2|15423.6|15422.6|113
1631809820000|2021-09-16 16:30:20|15426.4|15425.4|15429.4|15428.4|15429.6|15428.6|15426.2|15425.2|156
1631809830000|2021-09-16 16:30:30|15429.2|15428.2|15429.9|15428.9|15430.1|15429.1|15428.6|15427.6|106
1631809840000|2021-09-16 16:30:40|15430|15429|15430|15429|15430.4|15429.4|15429.4|15428.4|61
1631809850000|2021-09-16 16:30:50|15430.1|15429.1|15429.1|15428.1|15430.6|15429.6|15429|15428|76
1631809860000|2021-09-16 16:31:00|15429|15428|15426.9|15425.9|15429.5|15428.5|15426.9|15425.9|162
1631809870000|2021-09-16 16:31:10|15427|15426|15426.4|15425.4|15427|15426|15425.9|15424.9|52
1631809880000|2021-09-16 16:31:20|15426.2|15425.2|15428.9|15427.9|15429.4|15428.4|15426.2|15425.2|48
1631809890000|2021-09-16 16:31:30|15429|15428|15428.7|15427.7|15429.4|15428.4|15428.1|15427.1|64
1631809900000|2021-09-16 16:31:40|15428.9|15427.9|15427.9|15426.9|15428.9|15427.9|15427.2|15426.2|47
1631809910000|2021-09-16 16:31:50|15428.1|15427.1|15429.1|15428.1|15429.4|15428.4|15427.9|15426.9|40
1631809920000|2021-09-16 16:32:00|15429.2|15428.2|15430.5|15429.5|15430.9|15429.9|15428|15427|86
1631809930000|2021-09-16 16:32:10|15430.6|15429.6|15431.1|15430.1|15431.5|15430.5|15430.4|15429.4|71
1631809940000|2021-09-16 16:32:20|15431|15430|15433|15432|15433.5|15432.5|15431|15430|256
1631809950000|2021-09-16 16:32:30|15432.7|15431.7|15432.1|15431.1|15433.1|15432.1|15431.5|15430.5|76
1631809960000|2021-09-16 16:32:40|15432|15431|15432.4|15431.4|15432.4|15431.4|15430.9|15429.9|48
1631809970000|2021-09-16 16:32:50|15432.5|15431.5|15432.7|15431.7|15432.7|15431.7|15431.7|15430.7|31
1631809980000|2021-09-16 16:33:00|15432.9|15431.9|15431.1|15430.1|15432.9|15431.9|15430.1|15429.1|275
1631809990000|2021-09-16 16:33:10|15430.9|15429.9|15431.6|15430.6|15431.7|15430.7|15429.7|15428.7|54
1631810000000|2021-09-16 16:33:20|15431.7|15430.7|15430.9|15429.9|15431.9|15430.9|15430.2|15429.2|15
1631810010000|2021-09-16 16:33:30|15430.7|15429.7|15430.6|15429.6|15431.2|15430.2|15430.5|15429.5|67
1631810020000|2021-09-16 16:33:40|15430.5|15429.5|15431|15430|15431.1|15430.1|15430.5|15429.5|65
1631810030000|2021-09-16 16:33:50|15430.9|15429.9|15430.4|15429.4|15432.4|15431.4|15430.2|15429.2|45
1631810040000|2021-09-16 16:34:00|15430.6|15429.6|15430.1|15429.1|15431|15430|15429.6|15428.6|86
1631810050000|2021-09-16 16:34:10|15430|15429|15430.4|15429.4|15430.4|15429.4|15429.6|15428.6|30
1631810060000|2021-09-16 16:34:20|15430.2|15429.2|15430.6|15429.6|15430.6|15429.6|15429.9|15428.9|20
1631810070000|2021-09-16 16:34:30|15430.5|15429.5|15430.1|15429.1|15431|15430|15429.9|15428.9|22
1631810080000|2021-09-16 16:34:40|15429.7|15428.7|15430.4|15429.4|15430.9|15429.9|15429.6|15428.6|22
1631810090000|2021-09-16 16:34:50|15430.5|15429.5|15432.1|15431.1|15432.1|15431.1|15430.4|15429.4|72
1631810100000|2021-09-16 16:35:00|15432.4|15431.4|15430.9|15429.9|15432.7|15431.7|15430.6|15429.6|61
1631810110000|2021-09-16 16:35:10|15430.6|15429.6|15430.1|15429.1|15430.6|15429.6|15429.9|15428.9|33
1631810120000|2021-09-16 16:35:20|15430|15429|15430.9|15429.9|15431.5|15430.5|15430|15429|44
1631810130000|2021-09-16 16:35:30|15431|15430|15430.9|15429.9|15431.1|15430.1|15430.6|15429.6|19
1631810140000|2021-09-16 16:35:40|15430.6|15429.6|15431|15430|15431.1|15430.1|15430.1|15429.1|10
1631810150000|2021-09-16 16:35:50|15431.5|15430.5|15432.4|15431.4|15432.5|15431.5|15430.9|15429.9|32
1631810160000|2021-09-16 16:36:00|15432.2|15431.2|15432.5|15431.5|15433|15432|15432.1|15431.1|41
1631810170000|2021-09-16 16:36:10|15432.4|15431.4|15432.6|15431.6|15432.7|15431.7|15431.5|15430.5|35
1631810180000|2021-09-16 16:36:20|15432.9|15431.9|15432.4|15431.4|15432.9|15431.9|15432.1|15431.1|43
1631810190000|2021-09-16 16:36:30|15432.2|15431.2|15431.4|15430.4|15432.5|15431.5|15431.2|15430.2|10
1631810200000|2021-09-16 16:36:40|15431.5|15430.5|15430.4|15429.4|15431.5|15430.5|15430|15429|38
1631810210000|2021-09-16 16:36:50|15430.5|15429.5|15429|15428|15431|15430|15428.9|15427.9|79
1631810220000|2021-09-16 16:37:00|15428.9|15427.9|15429.4|15428.4|15430.2|15429.2|15428.9|15427.9|63
1631810230000|2021-09-16 16:37:10|15429.1|15428.1|15428.9|15427.9|15429.5|15428.5|15428.5|15427.5|73
1631810240000|2021-09-16 16:37:20|15428.7|15427.7|15428.9|15427.9|15428.9|15427.9|15428.2|15427.2|26
1631810250000|2021-09-16 16:37:30|15428.7|15427.7|15428|15427|15429.7|15428.7|15428|15427|49
1631810260000|2021-09-16 16:37:40|15427.9|15426.9|15428.7|15427.7|15429|15428|15427.9|15426.9|34
1631810270000|2021-09-16 16:37:50|15428.9|15427.9|15430.4|15429.4|15430.5|15429.5|15428.9|15427.9|53
1631810280000|2021-09-16 16:38:00|15430.5|15429.5|15428.9|15427.9|15430.5|15429.5|15428.7|15427.7|30
1631810290000|2021-09-16 16:38:10|15428.6|15427.6|15428.4|15427.4|15428.6|15427.6|15427.6|15426.6|65
1631810300000|2021-09-16 16:38:20|15428.5|15427.5|15428.9|15427.9|15429.1|15428.1|15428.4|15427.4|25
1631810310000|2021-09-16 16:38:30|15429|15428|15428.4|15427.4|15429.4|15428.4|15428.2|15427.2|46
1631810320000|2021-09-16 16:38:40|15428.5|15427.5|15429.6|15428.6|15429.9|15428.9|15428.1|15427.1|9
1631810330000|2021-09-16 16:38:50|15429.7|15428.7|15430.4|15429.4|15430.4|15429.4|15429.7|15428.7|37
1631810340000|2021-09-16 16:39:00|15430.5|15429.5|15429.4|15428.4|15430.7|15429.7|15429.1|15428.1|70
1631810350000|2021-09-16 16:39:10|15429.2|15428.2|15428.2|15427.2|15429.6|15428.6|15428.2|15427.2|49
1631810360000|2021-09-16 16:39:20|15428.4|15427.4|15427.9|15426.9|15428.7|15427.7|15427.7|15426.7|56
1631810370000|2021-09-16 16:39:30|15428|15427|15428.6|15427.6|15429|15428|15427.4|15426.4|102
1631810380000|2021-09-16 16:39:40|15428.5|15427.5|15427.2|15426.2|15428.7|15427.7|15427.2|15426.2|38
1631810390000|2021-09-16 16:39:50|15427.4|15426.4|15426.4|15425.4|15427.6|15426.6|15425.7|15424.7|196
1631810400000|2021-09-16 16:40:00|15426.5|15425.5|15428.7|15427.7|15428.7|15427.7|15426.4|15425.4|101
1631810410000|2021-09-16 16:40:10|15428.9|15427.9|15427.9|15426.9|15428.9|15427.9|15427|15426|38
1631810420000|2021-09-16 16:40:20|15428|15427|15429.6|15428.6|15430.2|15429.2|15428|15427|48
1631810430000|2021-09-16 16:40:30|15429.5|15428.5|15429.6|15428.6|15430.2|15429.2|15429.4|15428.4|42
1631810440000|2021-09-16 16:40:40|15429.7|15428.7|15428.7|15427.7|15430.2|15429.2|15428.2|15427.2|30
1631810450000|2021-09-16 16:40:50|15428.9|15427.9|15429|15428|15429.1|15428.1|15428.7|15427.7|12
1631810460000|2021-09-16 16:41:00|15428.9|15427.9|15428.7|15427.7|15429.2|15428.2|15428.1|15427.1|34
1631810470000|2021-09-16 16:41:10|15428.6|15427.6|15429.5|15428.5|15430|15429|15428.4|15427.4|19
1631810480000|2021-09-16 16:41:20|15429.4|15428.4|15428.4|15427.4|15430.1|15429.1|15428.2|15427.2|33
1631810490000|2021-09-16 16:41:30|15428.6|15427.6|15428.9|15427.9|15429.2|15428.2|15427.2|15426.2|48
1631810500000|2021-09-16 16:41:40|15428.7|15427.7|15428.2|15427.2|15428.9|15427.9|15427.9|15426.9|8
1631810510000|2021-09-16 16:41:50|15428|15427|15428|15427|15428.4|15427.4|15427.6|15426.6|17
1631810520000|2021-09-16 16:42:00|15428.1|15427.1|15429.6|15428.6|15429.9|15428.9|15428.1|15427.1|55
1631810530000|2021-09-16 16:42:10|15429.7|15428.7|15429.5|15428.5|15430.5|15429.5|15429.2|15428.2|101
1631810540000|2021-09-16 16:42:20|15429.4|15428.4|15430.4|15429.4|15431.4|15430.4|15429.4|15428.4|61
1631810550000|2021-09-16 16:42:30|15430.6|15429.6|15431.1|15430.1|15431.2|15430.2|15430.5|15429.5|76
1631810560000|2021-09-16 16:42:40|15431|15430|15431.5|15430.5|15431.7|15430.7|15431|15430|25
1631810570000|2021-09-16 16:42:50|15431.6|15430.6|15432.1|15431.1|15432.1|15431.1|15431.5|15430.5|20
1631810580000|2021-09-16 16:43:00|15432|15431|15432.1|15431.1|15433|15432|15431.6|15430.6|73
1631810590000|2021-09-16 16:43:10|15432.2|15431.2|15433.1|15432.1|15433.2|15432.2|15432.1|15431.1|34
1631810600000|2021-09-16 16:43:20|15432.7|15431.7|15433.9|15432.9|15434.4|15433.4|15432.5|15431.5|141
1631810610000|2021-09-16 16:43:30|15434.1|15433.1|15434.7|15433.7|15435.7|15434.7|15434.1|15433.1|147
1631810620000|2021-09-16 16:43:40|15435|15434|15435.9|15434.9|15436|15435|15434.6|15433.6|85
1631810630000|2021-09-16 16:43:50|15436|15435|15435.9|15434.9|15436.2|15435.2|15435.5|15434.5|93
1631810640000|2021-09-16 16:44:00|15436|15435|15436.7|15435.7|15436.7|15435.7|15435.4|15434.4|66
1631810650000|2021-09-16 16:44:10|15436.9|15435.9|15441.6|15440.6|15441.7|15440.7|15436.2|15435.2|664
1631810660000|2021-09-16 16:44:20|15442|15441|15441.6|15440.6|15442.1|15441.1|15441|15440|207
1631810670000|2021-09-16 16:44:30|15441.5|15440.5|15441.6|15440.6|15442|15441|15440.1|15439.1|140
1631810680000|2021-09-16 16:44:40|15441.7|15440.7|15444.7|15443.7|15444.7|15443.7|15441.6|15440.6|176
1631810690000|2021-09-16 16:44:50|15444.6|15443.6|15443.5|15442.5|15444.6|15443.6|15443.2|15442.2|127
1631810700000|2021-09-16 16:45:00|15443.7|15442.7|15442.4|15441.4|15444.4|15443.4|15442|15441|209
1631810710000|2021-09-16 16:45:10|15442.5|15441.5|15442|15441|15442.5|15441.5|15440.5|15439.5|159
1631810720000|2021-09-16 16:45:20|15442.1|15441.1|15441.6|15440.6|15443.1|15442.1|15441.4|15440.4|52
1631810730000|2021-09-16 16:45:30|15441.5|15440.5|15442.1|15441.1|15442.2|15441.2|15441.2|15440.2|34
1631810740000|2021-09-16 16:45:40|15442.2|15441.2|15440.9|15439.9|15442.2|15441.2|15440.7|15439.7|46
1631810750000|2021-09-16 16:45:50|15441|15440|15441.9|15440.9|15441.9|15440.9|15440.9|15439.9|60
1631810760000|2021-09-16 16:46:00|15442|15441|15442.5|15441.5|15442.5|15441.5|15441.5|15440.5|34
1631810770000|2021-09-16 16:46:10|15442.6|15441.6|15442.9|15441.9|15443|15442|15442.2|15441.2|57
1631810780000|2021-09-16 16:46:20|15443|15442|15445.1|15444.1|15445.2|15444.2|15443|15442|200
1631810790000|2021-09-16 16:46:30|15445.2|15444.2|15443.9|15442.9|15446|15445|15443.7|15442.7|109
1631810800000|2021-09-16 16:46:40|15444|15443|15444.4|15443.4|15445.5|15444.5|15444|15443|105
1631810810000|2021-09-16 16:46:50|15444.5|15443.5|15446.2|15445.2|15446.6|15445.6|15444.5|15443.5|194
1631810820000|2021-09-16 16:47:00|15446.1|15445.1|15444.1|15443.1|15446.2|15445.2|15443.6|15442.6|88
1631810830000|2021-09-16 16:47:10|15444.2|15443.2|15443.6|15442.6|15444.2|15443.2|15442.7|15441.7|93
1631810840000|2021-09-16 16:47:20|15444.2|15443.2|15443.4|15442.4|15444.5|15443.5|15443.4|15442.4|22
1631810850000|2021-09-16 16:47:30|15443.5|15442.5|15445.4|15444.4|15445.5|15444.5|15443.2|15442.2|97
1631810860000|2021-09-16 16:47:40|15445.2|15444.2|15444.9|15443.9|15445.4|15444.4|15444.7|15443.7|21
1631810870000|2021-09-16 16:47:50|15445|15444|15444.4|15443.4|15445.6|15444.6|15444.4|15443.4|38
1631810880000|2021-09-16 16:48:00|15444.5|15443.5|15443.6|15442.6|15444.7|15443.7|15443.4|15442.4|44
1631810890000|2021-09-16 16:48:10|15443.5|15442.5|15443.1|15442.1|15443.5|15442.5|15442.4|15441.4|96
1631810900000|2021-09-16 16:48:20|15443|15442|15440.9|15439.9|15443.1|15442.1|15440.6|15439.6|140
1631810910000|2021-09-16 16:48:30|15440.7|15439.7|15440.9|15439.9|15440.9|15439.9|15440.4|15439.4|61
1631810920000|2021-09-16 16:48:40|15440.7|15439.7|15441|15440|15441.1|15440.1|15440.4|15439.4|58
1631810930000|2021-09-16 16:48:50|15441.1|15440.1|15440.4|15439.4|15441.2|15440.2|15440|15439|62
1631810940000|2021-09-16 16:49:00|15440.5|15439.5|15440.1|15439.1|15440.6|15439.6|15439.9|15438.9|45
1631810950000|2021-09-16 16:49:10|15440.2|15439.2|15440.9|15439.9|15440.9|15439.9|15439.7|15438.7|42
1631810960000|2021-09-16 16:49:20|15441|15440|15440.9|15439.9|15441.5|15440.5|15440.4|15439.4|53
1631810970000|2021-09-16 16:49:30|15440.5|15439.5|15439.4|15438.4|15440.6|15439.6|15439|15438|187
1631810980000|2021-09-16 16:49:40|15439.2|15438.2|15437.6|15436.6|15439.5|15438.5|15437.2|15436.2|150
1631810990000|2021-09-16 16:49:50|15437.5|15436.5|15437.6|15436.6|15438.6|15437.6|15437.5|15436.5|82
1631811000000|2021-09-16 16:50:00|15437.7|15436.7|15439.4|15438.4|15440.1|15439.1|15437.6|15436.6|121
1631811010000|2021-09-16 16:50:10|15439.5|15438.5|15440.7|15439.7|15440.7|15439.7|15439.4|15438.4|81
1631811020000|2021-09-16 16:50:20|15441|15440|15440|15439|15441.5|15440.5|15440|15439|100
1631811030000|2021-09-16 16:50:30|15440.1|15439.1|15438.6|15437.6|15440.6|15439.6|15438.6|15437.6|57
1631811040000|2021-09-16 16:50:40|15438.7|15437.7|15438.6|15437.6|15439|15438|15438.4|15437.4|36
1631811050000|2021-09-16 16:50:50|15438.7|15437.7|15438.6|15437.6|15439.6|15438.6|15438.5|15437.5|48
1631811060000|2021-09-16 16:51:00|15438.7|15437.7|15437.7|15436.7|15439.6|15438.6|15437.2|15436.2|71
1631811070000|2021-09-16 16:51:10|15437.6|15436.6|15437.6|15436.6|15437.7|15436.7|15437|15436|70
1631811080000|2021-09-16 16:51:20|15437.4|15436.4|15437.7|15436.7|15438|15437|15437.4|15436.4|137
1631811090000|2021-09-16 16:51:30|15437.9|15436.9|15436.7|15435.7|15438.1|15437.1|15436.7|15435.7|31
1631811100000|2021-09-16 16:51:40|15436.6|15435.6|15434.9|15433.9|15437.1|15436.1|15434.7|15433.7|141
1631811110000|2021-09-16 16:51:50|15434.7|15433.7|15429.9|15428.9|15434.7|15433.7|15429.6|15428.6|350
1631811120000|2021-09-16 16:52:00|15430|15429|15428.9|15427.9|15431.6|15430.6|15428.4|15427.4|184
1631811130000|2021-09-16 16:52:10|15429.1|15428.1|15433|15432|15433.1|15432.1|15429.1|15428.1|202
1631811140000|2021-09-16 16:52:20|15433.1|15432.1|15432.6|15431.6|15433.5|15432.5|15432.4|15431.4|97
1631811150000|2021-09-16 16:52:30|15432.7|15431.7|15435.9|15434.9|15435.9|15434.9|15432.5|15431.5|176
1631811160000|2021-09-16 16:52:40|15435.6|15434.6|15436.9|15435.9|15437|15436|15435.4|15434.4|127
1631811170000|2021-09-16 16:52:50|15437|15436|15436.4|15435.4|15437.7|15436.7|15436.4|15435.4|84
1631811180000|2021-09-16 16:53:00|15436.5|15435.5|15435.6|15434.6|15437.4|15436.4|15435.6|15434.6|64
1631811190000|2021-09-16 16:53:10|15435.5|15434.5|15433.9|15432.9|15435.6|15434.6|15433.6|15432.6|165
1631811200000|2021-09-16 16:53:20|15434.1|15433.1|15434.4|15433.4|15435.2|15434.2|15434|15433|46
1631811210000|2021-09-16 16:53:30|15434.6|15433.6|15433.6|15432.6|15434.7|15433.7|15433.6|15432.6|25
1631811220000|2021-09-16 16:53:40|15434.1|15433.1|15433.1|15432.1|15434.6|15433.6|15433|15432|81
1631811230000|2021-09-16 16:53:50|15433.9|15432.9|15433.1|15432.1|15434|15433|15432.5|15431.5|38
1631811240000|2021-09-16 16:54:00|15433.2|15432.2|15434.9|15433.9|15434.9|15433.9|15432.9|15431.9|45
1631811250000|2021-09-16 16:54:10|15435|15434|15435.2|15434.2|15435.4|15434.4|15434.6|15433.6|47
1631811260000|2021-09-16 16:54:20|15435|15434|15434.6|15433.6|15435.2|15434.2|15434.1|15433.1|105
1631811270000|2021-09-16 16:54:30|15434.5|15433.5|15433|15432|15434.5|15433.5|15431.6|15430.6|76
1631811280000|2021-09-16 16:54:40|15433.1|15432.1|15431.1|15430.1|15433.1|15432.1|15430.9|15429.9|48
1631811290000|2021-09-16 16:54:50|15431.5|15430.5|15430.6|15429.6|15431.5|15430.5|15429.9|15428.9|78
1631811300000|2021-09-16 16:55:00|15431.4|15430.4|15433.4|15432.4|15434.1|15433.1|15431.4|15430.4|138
1631811310000|2021-09-16 16:55:10|15434|15433|15431.5|15430.5|15434|15433|15430.9|15429.9|63
1631811320000|2021-09-16 16:55:20|15431.2|15430.2|15432.1|15431.1|15432.7|15431.7|15431.2|15430.2|24
1631811330000|2021-09-16 16:55:30|15432|15431|15433.5|15432.5|15433.6|15432.6|15432|15431|59
1631811340000|2021-09-16 16:55:40|15433.6|15432.6|15433.9|15432.9|15434.2|15433.2|15433.1|15432.1|47
1631811350000|2021-09-16 16:55:50|15433.7|15432.7|15436.1|15435.1|15436.5|15435.5|15433.6|15432.6|94
1631811360000|2021-09-16 16:56:00|15436.2|15435.2|15438.1|15437.1|15439.7|15438.7|15435.7|15434.7|211
1631811370000|2021-09-16 16:56:10|15438|15437|15438.9|15437.9|15439.1|15438.1|15437.9|15436.9|58
1631811380000|2021-09-16 16:56:20|15439|15438|15439|15438|15439.2|15438.2|15438.6|15437.6|19
1631811390000|2021-09-16 16:56:30|15439.1|15438.1|15439.1|15438.1|15439.4|15438.4|15438.6|15437.6|47
1631811400000|2021-09-16 16:56:40|15439.2|15438.2|15438.5|15437.5|15439.2|15438.2|15437.7|15436.7|48
1631811410000|2021-09-16 16:56:50|15439|15438|15440.1|15439.1|15440.2|15439.2|15438.7|15437.7|96
1631811420000|2021-09-16 16:57:00|15440|15439|15440.4|15439.4|15441|15440|15439.9|15438.9|89
1631811430000|2021-09-16 16:57:10|15440.5|15439.5|15441.4|15440.4|15441.5|15440.5|15440.4|15439.4|45
1631811440000|2021-09-16 16:57:20|15441.5|15440.5|15438.6|15437.6|15442.4|15441.4|15438.2|15437.2|96
1631811450000|2021-09-16 16:57:30|15438.7|15437.7|15438.2|15437.2|15439.4|15438.4|15438.2|15437.2|50
1631811460000|2021-09-16 16:57:40|15438.4|15437.4|15437.1|15436.1|15438.5|15437.5|15437.1|15436.1|64
1631811470000|2021-09-16 16:57:50|15437.2|15436.2|15437.4|15436.4|15437.7|15436.7|15436.7|15435.7|134
1631811480000|2021-09-16 16:58:00|15439.4|15438.4|15439.4|15438.4|15440|15439|15438.9|15437.9|66
1631811490000|2021-09-16 16:58:10|15439.6|15438.6|15437.4|15436.4|15440|15439|15437.1|15436.1|58
1631811500000|2021-09-16 16:58:20|15437.5|15436.5|15436.9|15435.9|15437.5|15436.5|15436.7|15435.7|44
1631811510000|2021-09-16 16:58:30|15437.6|15436.6|15437.6|15436.6|15437.7|15436.7|15436.7|15435.7|32
1631811520000|2021-09-16 16:58:40|15437.5|15436.5|15436.6|15435.6|15437.6|15436.6|15436.6|15435.6|82
1631811530000|2021-09-16 16:58:50|15436.7|15435.7|15439.1|15438.1|15439.7|15438.7|15436.7|15435.7|76
1631811540000|2021-09-16 16:59:00|15439.2|15438.2|15439.6|15438.6|15439.9|15438.9|15437.9|15436.9|56
1631811550000|2021-09-16 16:59:10|15439.5|15438.5|15440.9|15439.9|15441.9|15440.9|15439.2|15438.2|62
1631811560000|2021-09-16 16:59:20|15440.6|15439.6|15439.1|15438.1|15440.9|15439.9|15438.9|15437.9|51
1631811570000|2021-09-16 16:59:30|15439.2|15438.2|15439.6|15438.6|15440.4|15439.4|15439.2|15438.2|24
1631811580000|2021-09-16 16:59:40|15439.5|15438.5|15439.4|15438.4|15439.6|15438.6|15438.6|15437.6|31
1631811590000|2021-09-16 16:59:50|15439.6|15438.6|15439.7|15438.7|15440.1|15439.1|15438.9|15437.9|20
1631811600000|2021-09-16 17:00:00|15439.9|15438.9|15436.9|15435.9|15440.2|15439.2|15436.4|15435.4|114
1631811610000|2021-09-16 17:00:10|15437.1|15436.1|15435.6|15434.6|15437.2|15436.2|15435.5|15434.5|151
1631811620000|2021-09-16 17:00:20|15435.2|15434.2|15433.1|15432.1|15435.6|15434.6|15432.5|15431.5|168
1631811630000|2021-09-16 17:00:30|15433.2|15432.2|15434.6|15433.6|15434.7|15433.7|15432.5|15431.5|119
1631811640000|2021-09-16 17:00:40|15434.7|15433.7|15435.4|15434.4|15436.5|15435.5|15434.7|15433.7|68
1631811650000|2021-09-16 17:00:50|15435|15434|15431.4|15430.4|15435.1|15434.1|15430.6|15429.6|130
1631811660000|2021-09-16 17:01:00|15431.6|15430.6|15433.9|15432.9|15435.1|15434.1|15431.5|15430.5|89
1631811670000|2021-09-16 17:01:10|15433.4|15432.4|15433.9|15432.9|15434.2|15433.2|15432.2|15431.2|50
1631811680000|2021-09-16 17:01:20|15433.7|15432.7|15431.6|15430.6|15433.7|15432.7|15431.2|15430.2|72
1631811690000|2021-09-16 17:01:30|15431.7|15430.7|15434.1|15433.1|15434.2|15433.2|15431.6|15430.6|58
1631811700000|2021-09-16 17:01:40|15434|15433|15432.1|15431.1|15435.2|15434.2|15431.4|15430.4|83
1631811710000|2021-09-16 17:01:50|15432|15431|15429.7|15428.7|15432|15431|15428.9|15427.9|214
1631811720000|2021-09-16 17:02:00|15429.6|15428.6|15433.4|15432.4|15433.7|15432.7|15429.6|15428.6|253
1631811730000|2021-09-16 17:02:10|15433.2|15432.2|15433.1|15432.1|15433.2|15432.2|15432|15431|92
1631811740000|2021-09-16 17:02:20|15433|15432|15432.4|15431.4|15433.4|15432.4|15432.1|15431.1|44
1631811750000|2021-09-16 17:02:30|15432.2|15431.2|15431.6|15430.6|15432.4|15431.4|15431.2|15430.2|47
1631811760000|2021-09-16 17:02:40|15431.5|15430.5|15431.7|15430.7|15432.4|15431.4|15431.4|15430.4|25
1631811770000|2021-09-16 17:02:50|15431.6|15430.6|15430|15429|15431.9|15430.9|15430|15429|56
1631811780000|2021-09-16 17:03:00|15429.6|15428.6|15428.7|15427.7|15430|15429|15426.9|15425.9|249
1631811790000|2021-09-16 17:03:10|15428.9|15427.9|15431|15430|15431.6|15430.6|15428.5|15427.5|121
1631811800000|2021-09-16 17:03:20|15430.9|15429.9|15430.4|15429.4|15431|15430|15430.1|15429.1|50
1631811810000|2021-09-16 17:03:30|15430.5|15429.5|15428.4|15427.4|15430.6|15429.6|15427|15426|100
1631811820000|2021-09-16 17:03:40|15428.6|15427.6|15427.9|15426.9|15428.6|15427.6|15427.2|15426.2|57
1631811830000|2021-09-16 17:03:50|15428.1|15427.1|15427.6|15426.6|15428.5|15427.5|15426.5|15425.5|62
1631811840000|2021-09-16 17:04:00|15427.5|15426.5|15427.9|15426.9|15429|15428|15427.2|15426.2|61
1631811850000|2021-09-16 17:04:10|15428|15427|15427.6|15426.6|15428.4|15427.4|15426.7|15425.7|73
1631811860000|2021-09-16 17:04:20|15427.7|15426.7|15428.1|15427.1|15428.9|15427.9|15427.1|15426.1|80
1631811870000|2021-09-16 17:04:30|15428.9|15427.9|15428.2|15427.2|15429.4|15428.4|15427.6|15426.6|28
1631811880000|2021-09-16 17:04:40|15428.1|15427.1|15427.4|15426.4|15428.1|15427.1|15427.2|15426.2|25
1631811890000|2021-09-16 17:04:50|15427.5|15426.5|15427.1|15426.1|15428.5|15427.5|15426.7|15425.7|62
1631811900000|2021-09-16 17:05:00|15427.4|15426.4|15429.6|15428.6|15429.6|15428.6|15427.4|15426.4|106
1631811910000|2021-09-16 17:05:10|15429.7|15428.7|15429.4|15428.4|15431|15430|15429.1|15428.1|115
1631811920000|2021-09-16 17:05:20|15429.2|15428.2|15426.6|15425.6|15429.2|15428.2|15425.6|15424.6|143
1631811930000|2021-09-16 17:05:30|15426.4|15425.4|15426.9|15425.9|15427.7|15426.7|15426.4|15425.4|63
1631811940000|2021-09-16 17:05:40|15427.2|15426.2|15426.1|15425.1|15427.7|15426.7|15426|15425|44
1631811950000|2021-09-16 17:05:50|15426.4|15425.4|15426.1|15425.1|15427|15426|15425.5|15424.5|71
1631811960000|2021-09-16 17:06:00|15426.7|15425.7|15428.6|15427.6|15429.9|15428.9|15426.7|15425.7|205
1631811970000|2021-09-16 17:06:10|15428.9|15427.9|15429.5|15428.5|15430.1|15429.1|15428.7|15427.7|178
1631811980000|2021-09-16 17:06:20|15429.1|15428.1|15427.4|15426.4|15429.4|15428.4|15426.5|15425.5|54
1631811990000|2021-09-16 17:06:30|15427.7|15426.7|15430.6|15429.6|15431|15430|15427.7|15426.7|88
1631812000000|2021-09-16 17:06:40|15430.5|15429.5|15431.4|15430.4|15431.9|15430.9|15430.1|15429.1|58
1631812010000|2021-09-16 17:06:50|15431.2|15430.2|15433|15432|15433.4|15432.4|15430.6|15429.6|90
1631812020000|2021-09-16 17:07:00|15432.9|15431.9|15431.4|15430.4|15432.9|15431.9|15431.1|15430.1|76
1631812030000|2021-09-16 17:07:10|15431.2|15430.2|15428.9|15427.9|15431.4|15430.4|15428.9|15427.9|29
1631812040000|2021-09-16 17:07:20|15429|15428|15431.6|15430.6|15431.9|15430.9|15428.9|15427.9|57
1631812050000|2021-09-16 17:07:30|15431.7|15430.7|15432.1|15431.1|15432.9|15431.9|15431.7|15430.7|40
1631812060000|2021-09-16 17:07:40|15432|15431|15431.6|15430.6|15432.6|15431.6|15431.1|15430.1|49
1631812070000|2021-09-16 17:07:50|15431.5|15430.5|15428.6|15427.6|15431.6|15430.6|15428.4|15427.4|93
1631812080000|2021-09-16 17:08:00|15428.7|15427.7|15428|15427|15429.9|15428.9|15427.2|15426.2|62
1631812090000|2021-09-16 17:08:10|15427.6|15426.6|15429.4|15428.4|15430.1|15429.1|15427.4|15426.4|45
1631812100000|2021-09-16 17:08:20|15428.7|15427.7|15429|15428|15429.6|15428.6|15428.7|15427.7|20
1631812110000|2021-09-16 17:08:30|15428.9|15427.9|15430.5|15429.5|15430.5|15429.5|15428.5|15427.5|56
1631812120000|2021-09-16 17:08:40|15430.4|15429.4|15429.1|15428.1|15430.6|15429.6|15429.1|15428.1|32
1631812130000|2021-09-16 17:08:50|15429.6|15428.6|15431.9|15430.9|15432.2|15431.2|15429.6|15428.6|101
1631812140000|2021-09-16 17:09:00|15432.1|15431.1|15431.2|15430.2|15432.9|15431.9|15431.2|15430.2|41
1631812150000|2021-09-16 17:09:10|15431.4|15430.4|15430.4|15429.4|15431.9|15430.9|15430|15429|61
1631812160000|2021-09-16 17:09:20|15430.2|15429.2|15429.9|15428.9|15430.4|15429.4|15429.5|15428.5|71
1631812170000|2021-09-16 17:09:30|15430.1|15429.1|15432.6|15431.6|15432.6|15431.6|15430.1|15429.1|106
1631812180000|2021-09-16 17:09:40|15432.7|15431.7|15429.9|15428.9|15432.7|15431.7|15429.4|15428.4|43
1631812190000|2021-09-16 17:09:50|15430.1|15429.1|15431.6|15430.6|15431.9|15430.9|15429.9|15428.9|42
1631812200000|2021-09-16 17:10:00|15431.5|15430.5|15430.6|15429.6|15432.1|15431.1|15429.9|15428.9|36
1631812210000|2021-09-16 17:10:10|15430.5|15429.5|15430.6|15429.6|15431.1|15430.1|15429.6|15428.6|28
1631812220000|2021-09-16 17:10:20|15430.7|15429.7|15430.9|15429.9|15431.2|15430.2|15429.9|15428.9|25
1631812230000|2021-09-16 17:10:30|15431|15430|15431.1|15430.1|15431.6|15430.6|15430.5|15429.5|36
1631812240000|2021-09-16 17:10:40|15431.2|15430.2|15430.6|15429.6|15431.4|15430.4|15430.5|15429.5|15
1631812250000|2021-09-16 17:10:50|15430.7|15429.7|15432.2|15431.2|15432.4|15431.4|15430.4|15429.4|62
1631812260000|2021-09-16 17:11:00|15432.4|15431.4|15432.4|15431.4|15432.5|15431.5|15431.1|15430.1|37
1631812270000|2021-09-16 17:11:10|15432.2|15431.2|15433.9|15432.9|15434.4|15433.4|15432.2|15431.2|220
1631812280000|2021-09-16 17:11:20|15434|15433|15432.1|15431.1|15434|15433|15431.9|15430.9|117
1631812290000|2021-09-16 17:11:30|15432.2|15431.2|15432.6|15431.6|15433.5|15432.5|15432.1|15431.1|51
1631812300000|2021-09-16 17:11:40|15432.7|15431.7|15431.6|15430.6|15432.7|15431.7|15431.5|15430.5|29
1631812310000|2021-09-16 17:11:50|15431.5|15430.5|15430.9|15429.9|15431.5|15430.5|15429.7|15428.7|47
1631812320000|2021-09-16 17:12:00|15431.4|15430.4|15433.4|15432.4|15434.5|15433.5|15431.4|15430.4|144
1631812330000|2021-09-16 17:12:10|15433.5|15432.5|15434.1|15433.1|15434.9|15433.9|15433.5|15432.5|143
1631812340000|2021-09-16 17:12:20|15434.2|15433.2|15436.4|15435.4|15436.9|15435.9|15434.1|15433.1|156
1631812350000|2021-09-16 17:12:30|15436.6|15435.6|15438.9|15437.9|15439.2|15438.2|15436|15435|199
1631812360000|2021-09-16 17:12:40|15438.7|15437.7|15437.4|15436.4|15438.7|15437.7|15436.7|15435.7|82
1631812370000|2021-09-16 17:12:50|15436.9|15435.9|15438.6|15437.6|15438.9|15437.9|15436.7|15435.7|93
1631812380000|2021-09-16 17:13:00|15438.7|15437.7|15439.5|15438.5|15440|15439|15438.2|15437.2|83
1631812390000|2021-09-16 17:13:10|15439.6|15438.6|15438.6|15437.6|15439.7|15438.7|15438.4|15437.4|73
1631812400000|2021-09-16 17:13:20|15438.4|15437.4|15437.9|15436.9|15439.7|15438.7|15437.9|15436.9|67
1631812410000|2021-09-16 17:13:30|15437.6|15436.6|15437.1|15436.1|15438.4|15437.4|15436.6|15435.6|215
1631812420000|2021-09-16 17:13:40|15437.6|15436.6|15438.7|15437.7|15439|15438|15437.5|15436.5|43
1631812430000|2021-09-16 17:13:50|15438.6|15437.6|15437.4|15436.4|15439.2|15438.2|15437.4|15436.4|45
1631812440000|2021-09-16 17:14:00|15437.2|15436.2|15437.6|15436.6|15438.6|15437.6|15437.2|15436.2|41
1631812450000|2021-09-16 17:14:10|15437.4|15436.4|15436.6|15435.6|15437.6|15436.6|15436|15435|73
1631812460000|2021-09-16 17:14:20|15436.5|15435.5|15437.1|15436.1|15437.4|15436.4|15436.5|15435.5|42
1631812470000|2021-09-16 17:14:30|15437.6|15436.6|15438.6|15437.6|15439.4|15438.4|15437.5|15436.5|58
1631812480000|2021-09-16 17:14:40|15438.7|15437.7|15439.1|15438.1|15439.4|15438.4|15438.4|15437.4|39
1631812490000|2021-09-16 17:14:50|15439|15438|15441|15440|15441.2|15440.2|15438.5|15437.5|89
1631812500000|2021-09-16 17:15:00|15441.1|15440.1|15438.5|15437.5|15441.2|15440.2|15438|15437|83
1631812510000|2021-09-16 17:15:10|15438.1|15437.1|15438.5|15437.5|15438.7|15437.7|15438.1|15437.1|26
1631812520000|2021-09-16 17:15:20|15438.6|15437.6|15439.6|15438.6|15440.5|15439.5|15438.1|15437.1|56
1631812530000|2021-09-16 17:15:30|15439.9|15438.9|15439.4|15438.4|15440|15439|15439.2|15438.2|13
1631812540000|2021-09-16 17:15:40|15439.6|15438.6|15438.7|15437.7|15439.9|15438.9|15438.4|15437.4|43
1631812550000|2021-09-16 17:15:50|15439|15438|15438|15437|15439.2|15438.2|15437.9|15436.9|60
1631812560000|2021-09-16 17:16:00|15437.9|15436.9|15436.6|15435.6|15438|15437|15435|15434|133
1631812570000|2021-09-16 17:16:10|15436.5|15435.5|15436.1|15435.1|15436.5|15435.5|15435.6|15434.6|33
1631812580000|2021-09-16 17:16:20|15436.2|15435.2|15435.6|15434.6|15437.6|15436.6|15435.4|15434.4|54
1631812590000|2021-09-16 17:16:30|15435.7|15434.7|15436.6|15435.6|15437.1|15436.1|15435.4|15434.4|27
1631812600000|2021-09-16 17:16:40|15436.4|15435.4|15436.9|15435.9|15437.5|15436.5|15435.7|15434.7|27
1631812610000|2021-09-16 17:16:50|15437|15436|15437.4|15436.4|15437.5|15436.5|15435.9|15434.9|29
1631812620000|2021-09-16 17:17:00|15437.1|15436.1|15435.9|15434.9|15437.1|15436.1|15435.5|15434.5|41
1631812630000|2021-09-16 17:17:10|15436|15435|15435.7|15434.7|15436.9|15435.9|15435.6|15434.6|39
1631812640000|2021-09-16 17:17:20|15435.9|15434.9|15435.1|15434.1|15436|15435|15434.5|15433.5|60
1631812650000|2021-09-16 17:17:30|15435|15434|15436.6|15435.6|15436.7|15435.7|15434.9|15433.9|97
1631812660000|2021-09-16 17:17:40|15436.5|15435.5|15436.9|15435.9|15437.4|15436.4|15436|15435|39
1631812670000|2021-09-16 17:17:50|15437|15436|15437.4|15436.4|15437.5|15436.5|15436.7|15435.7|13
1631812680000|2021-09-16 17:18:00|15437.2|15436.2|15437.4|15436.4|15437.7|15436.7|15436|15435|59
1631812690000|2021-09-16 17:18:10|15437.2|15436.2|15437.1|15436.1|15438.5|15437.5|15437|15436|49
1631812700000|2021-09-16 17:18:20|15437|15436|15438.5|15437.5|15438.6|15437.6|15436.9|15435.9|28
1631812710000|2021-09-16 17:18:30|15438.9|15437.9|15438.2|15437.2|15439|15438|15438.2|15437.2|54
1631812720000|2021-09-16 17:18:40|15438.4|15437.4|15438|15437|15439.2|15438.2|15437.9|15436.9|42
1631812730000|2021-09-16 17:18:50|15437.9|15436.9|15439.2|15438.2|15439.2|15438.2|15437.9|15436.9|103
1631812740000|2021-09-16 17:19:00|15438.9|15437.9|15441.9|15440.9|15442.1|15441.1|15438.9|15437.9|124
1631812750000|2021-09-16 17:19:10|15442|15441|15444.5|15443.5|15444.5|15443.5|15441.9|15440.9|213
1631812760000|2021-09-16 17:19:20|15444.4|15443.4|15443.9|15442.9|15445.1|15444.1|15443.1|15442.1|149
1631812770000|2021-09-16 17:19:30|15444|15443|15443.2|15442.2|15444|15443|15442.7|15441.7|72
1631812780000|2021-09-16 17:19:40|15443.4|15442.4|15442.1|15441.1|15443.4|15442.4|15441.7|15440.7|48
1631812790000|2021-09-16 17:19:50|15442.2|15441.2|15442.7|15441.7|15443.1|15442.1|15441.7|15440.7|40
1631812800000|2021-09-16 17:20:00|15442.9|15441.9|15445.6|15444.6|15445.6|15444.6|15442.9|15441.9|134
1631812810000|2021-09-16 17:20:10|15445.4|15444.4|15444.2|15443.2|15445.4|15444.4|15443.4|15442.4|53
1631812820000|2021-09-16 17:20:20|15444.5|15443.5|15445.2|15444.2|15445.2|15444.2|15444|15443|56
1631812830000|2021-09-16 17:20:30|15445.1|15444.1|15445.1|15444.1|15445.4|15444.4|15444.4|15443.4|36
1631812840000|2021-09-16 17:20:40|15445|15444|15447.2|15446.2|15447.2|15446.2|15444.5|15443.5|118
1631812850000|2021-09-16 17:20:50|15447|15446|15447.4|15446.4|15448|15447|15447|15446|218
1631812860000|2021-09-16 17:21:00|15447.5|15446.5|15447.1|15446.1|15447.6|15446.6|15446.6|15445.6|96
1631812870000|2021-09-16 17:21:10|15447.4|15446.4|15447.5|15446.5|15448.2|15447.2|15447.2|15446.2|70
1631812880000|2021-09-16 17:21:20|15447.7|15446.7|15446.9|15445.9|15448.4|15447.4|15446.6|15445.6|79
1631812890000|2021-09-16 17:21:30|15446.7|15445.7|15446|15445|15447.1|15446.1|15445.9|15444.9|61
1631812900000|2021-09-16 17:21:40|15445.9|15444.9|15444.1|15443.1|15445.9|15444.9|15444|15443|99
1631812910000|2021-09-16 17:21:50|15444|15443|15444.6|15443.6|15445|15444|15443.7|15442.7|77
1631812920000|2021-09-16 17:22:00|15444.5|15443.5|15444.5|15443.5|15445|15444|15443.2|15442.2|68
1631812930000|2021-09-16 17:22:10|15444.6|15443.6|15444.2|15443.2|15445.1|15444.1|15443.9|15442.9|25
1631812940000|2021-09-16 17:22:20|15444.4|15443.4|15443.4|15442.4|15444.5|15443.5|15443.1|15442.1|25
1631812950000|2021-09-16 17:22:30|15443.2|15442.2|15443.2|15442.2|15443.7|15442.7|15442.7|15441.7|38
1631812960000|2021-09-16 17:22:40|15443.4|15442.4|15443.2|15442.2|15443.6|15442.6|15442.7|15441.7|37
1631812970000|2021-09-16 17:22:50|15443.1|15442.1|15441.7|15440.7|15443.1|15442.1|15441.7|15440.7|55
1631812980000|2021-09-16 17:23:00|15441.2|15440.2|15442.4|15441.4|15442.7|15441.7|15441.1|15440.1|82
1631812990000|2021-09-16 17:23:10|15442.2|15441.2|15442.5|15441.5|15442.9|15441.9|15442.2|15441.2|35
1631813000000|2021-09-16 17:23:20|15442.4|15441.4|15442|15441|15442.4|15441.4|15441.2|15440.2|56
1631813010000|2021-09-16 17:23:30|15442.4|15441.4|15442.4|15441.4|15442.5|15441.5|15441.7|15440.7|61
1631813020000|2021-09-16 17:23:40|15442.2|15441.2|15442|15441|15442.6|15441.6|15441.6|15440.6|47
1631813030000|2021-09-16 17:23:50|15441.9|15440.9|15441.6|15440.6|15441.9|15440.9|15441.2|15440.2|27
1631813040000|2021-09-16 17:24:00|15441.7|15440.7|15441.9|15440.9|15442.1|15441.1|15441.5|15440.5|50
1631813050000|2021-09-16 17:24:10|15441.7|15440.7|15441.9|15440.9|15442.7|15441.7|15441.6|15440.6|63
1631813060000|2021-09-16 17:24:20|15442|15441|15442.5|15441.5|15442.6|15441.6|15441.7|15440.7|13
1631813070000|2021-09-16 17:24:30|15442.4|15441.4|15442.1|15441.1|15442.6|15441.6|15441.6|15440.6|31
1631813080000|2021-09-16 17:24:40|15442.2|15441.2|15442.9|15441.9|15443.4|15442.4|15442.2|15441.2|37
1631813090000|2021-09-16 17:24:50|15442.7|15441.7|15444.9|15443.9|15445.2|15444.2|15442.5|15441.5|123
1631813100000|2021-09-16 17:25:00|15445|15444|15445.4|15444.4|15445.4|15444.4|15444.5|15443.5|110
1631813110000|2021-09-16 17:25:10|15445.5|15444.5|15443.6|15442.6|15445.5|15444.5|15443.2|15442.2|79
1631813120000|2021-09-16 17:25:20|15443.7|15442.7|15444.4|15443.4|15444.7|15443.7|15443.5|15442.5|21
1631813130000|2021-09-16 17:25:30|15444.5|15443.5|15445.5|15444.5|15446.1|15445.1|15444.5|15443.5|59
1631813140000|2021-09-16 17:25:40|15445.1|15444.1|15445.2|15444.2|15445.9|15444.9|15444.7|15443.7|45
1631813150000|2021-09-16 17:25:50|15445.5|15444.5|15445.1|15444.1|15445.9|15444.9|15444.7|15443.7|39
1631813160000|2021-09-16 17:26:00|15445|15444|15443.4|15442.4|15445.1|15444.1|15442.9|15441.9|75
1631813170000|2021-09-16 17:26:10|15443.5|15442.5|15444.1|15443.1|15444.5|15443.5|15443.1|15442.1|65
1631813180000|2021-09-16 17:26:20|15444|15443|15443.6|15442.6|15444.6|15443.6|15443|15442|30
1631813190000|2021-09-16 17:26:30|15443.5|15442.5|15442.6|15441.6|15443.5|15442.5|15442.6|15441.6|18
1631813200000|2021-09-16 17:26:40|15442.5|15441.5|15442.7|15441.7|15443.4|15442.4|15442.4|15441.4|39
1631813210000|2021-09-16 17:26:50|15442.6|15441.6|15442.6|15441.6|15443.1|15442.1|15442.5|15441.5|18
1631813220000|2021-09-16 17:27:00|15442.5|15441.5|15443.4|15442.4|15443.6|15442.6|15442.5|15441.5|29
1631813230000|2021-09-16 17:27:10|15443.2|15442.2|15442.6|15441.6|15444|15443|15442.5|15441.5|54
1631813240000|2021-09-16 17:27:20|15442.5|15441.5|15442.9|15441.9|15443.2|15442.2|15442.2|15441.2|39
1631813250000|2021-09-16 17:27:30|15443|15442|15442.9|15441.9|15443.1|15442.1|15442.6|15441.6|24
1631813260000|2021-09-16 17:27:40|15443|15442|15443.1|15442.1|15443.2|15442.2|15442.7|15441.7|23
1631813270000|2021-09-16 17:27:50|15443|15442|15443.9|15442.9|15444.1|15443.1|15442.9|15441.9|23
1631813280000|2021-09-16 17:28:00|15444|15443|15444.1|15443.1|15444.5|15443.5|15443.2|15442.2|48
1631813290000|2021-09-16 17:28:10|15444.2|15443.2|15442.6|15441.6|15444.2|15443.2|15442.6|15441.6|42
1631813300000|2021-09-16 17:28:20|15442.5|15441.5|15442.5|15441.5|15442.9|15441.9|15442.2|15441.2|18
1631813310000|2021-09-16 17:28:30|15442.6|15441.6|15443.2|15442.2|15443.6|15442.6|15442.6|15441.6|77
1631813320000|2021-09-16 17:28:40|15443|15442|15443.6|15442.6|15443.6|15442.6|15443|15442|32
1631813330000|2021-09-16 17:28:50|15443.2|15442.2|15444.2|15443.2|15445.1|15444.1|15443.2|15442.2|100
1631813340000|2021-09-16 17:29:00|15444.1|15443.1|15443.4|15442.4|15444.5|15443.5|15443.4|15442.4|59
1631813350000|2021-09-16 17:29:10|15443.2|15442.2|15442.6|15441.6|15443.7|15442.7|15442.1|15441.1|39
1631813360000|2021-09-16 17:29:20|15442.5|15441.5|15443.1|15442.1|15443.4|15442.4|15442.2|15441.2|18
1631813370000|2021-09-16 17:29:30|15443.2|15442.2|15443.5|15442.5|15444.4|15443.4|15443.1|15442.1|47
1631813380000|2021-09-16 17:29:40|15443.4|15442.4|15444.1|15443.1|15444.1|15443.1|15443.4|15442.4|19
1631813390000|2021-09-16 17:29:50|15444.2|15443.2|15443.1|15442.1|15444.2|15443.2|15442.7|15441.7|27
1631813400000|2021-09-16 17:30:00|15443.2|15442.2|15443.5|15442.5|15445.4|15444.4|15443.1|15442.1|110
1631813410000|2021-09-16 17:30:10|15443.4|15442.4|15444.6|15443.6|15444.6|15443.6|15443.1|15442.1|35
1631813420000|2021-09-16 17:30:20|15444.7|15443.7|15443.5|15442.5|15444.7|15443.7|15443.1|15442.1|41
1631813430000|2021-09-16 17:30:30|15443.1|15442.1|15442.2|15441.2|15443.5|15442.5|15442.1|15441.1|58
1631813440000|2021-09-16 17:30:40|15442.4|15441.4|15441|15440|15442.4|15441.4|15440.2|15439.2|165
1631813450000|2021-09-16 17:30:50|15440.9|15439.9|15441.1|15440.1|15441.5|15440.5|15440.6|15439.6|52
1631813460000|2021-09-16 17:31:00|15441|15440|15436.6|15435.6|15441.6|15440.6|15435.5|15434.5|403
1631813470000|2021-09-16 17:31:10|15436.9|15435.9|15436.7|15435.7|15437.6|15436.6|15435.6|15434.6|160
1631813480000|2021-09-16 17:31:20|15437.2|15436.2|15437.1|15436.1|15438.1|15437.1|15437|15436|63
1631813490000|2021-09-16 17:31:30|15437.2|15436.2|15437.1|15436.1|15437.5|15436.5|15436.2|15435.2|102
1631813500000|2021-09-16 17:31:40|15437|15436|15437.5|15436.5|15437.7|15436.7|15436.5|15435.5|38
1631813510000|2021-09-16 17:31:50|15437.6|15436.6|15436.2|15435.2|15438.2|15437.2|15436.2|15435.2|72
1631813520000|2021-09-16 17:32:00|15436.4|15435.4|15435.9|15434.9|15436.7|15435.7|15435|15434|134
1631813530000|2021-09-16 17:32:10|15435.6|15434.6|15433.9|15432.9|15435.9|15434.9|15433.9|15432.9|117
1631813540000|2021-09-16 17:32:20|15433.7|15432.7|15434.9|15433.9|15435.1|15434.1|15433.6|15432.6|206
1631813550000|2021-09-16 17:32:30|15435|15434|15433.6|15432.6|15435.4|15434.4|15433.6|15432.6|84
1631813560000|2021-09-16 17:32:40|15433.7|15432.7|15433.1|15432.1|15433.9|15432.9|15433.1|15432.1|122
1631813570000|2021-09-16 17:32:50|15433|15432|15434.9|15433.9|15434.9|15433.9|15433|15432|70
1631813580000|2021-09-16 17:33:00|15434.7|15433.7|15434.4|15433.4|15435|15434|15434|15433|67
1631813590000|2021-09-16 17:33:10|15434.2|15433.2|15434.2|15433.2|15434.7|15433.7|15433.6|15432.6|26
1631813600000|2021-09-16 17:33:20|15434.4|15433.4|15434.1|15433.1|15434.7|15433.7|15433.5|15432.5|54
1631813610000|2021-09-16 17:33:30|15434.2|15433.2|15434.1|15433.1|15434.5|15433.5|15433.1|15432.1|32
1631813620000|2021-09-16 17:33:40|15434|15433|15434.5|15433.5|15434.7|15433.7|15433.7|15432.7|33
1631813630000|2021-09-16 17:33:50|15434.1|15433.1|15433.9|15432.9|15434.5|15433.5|15433.9|15432.9|37
1631813640000|2021-09-16 17:34:00|15433.7|15432.7|15434.4|15433.4|15435|15434|15433.7|15432.7|45
1631813650000|2021-09-16 17:34:10|15434.6|15433.6|15434.9|15433.9|15435.4|15434.4|15434.2|15433.2|61
1631813660000|2021-09-16 17:34:20|15435|15434|15435.1|15434.1|15435.4|15434.4|15434.7|15433.7|40
1631813670000|2021-09-16 17:34:30|15435.2|15434.2|15434.6|15433.6|15435.2|15434.2|15434.4|15433.4|18
1631813680000|2021-09-16 17:34:40|15434.4|15433.4|15436|15435|15436|15435|15433.6|15432.6|47
1631813690000|2021-09-16 17:34:50|15435.6|15434.6|15435.9|15434.9|15436.4|15435.4|15435.4|15434.4|55
1631813700000|2021-09-16 17:35:00|15436|15435|15435.5|15434.5|15436.1|15435.1|15435.4|15434.4|48
1631813710000|2021-09-16 17:35:10|15435.2|15434.2|15435.4|15434.4|15436.5|15435.5|15435.1|15434.1|41
1631813720000|2021-09-16 17:35:20|15435|15434|15434.5|15433.5|15435.5|15434.5|15434.1|15433.1|43
1631813730000|2021-09-16 17:35:30|15433.9|15432.9|15433.5|15432.5|15433.9|15432.9|15433.1|15432.1|67
1631813740000|2021-09-16 17:35:40|15433.6|15432.6|15433.4|15432.4|15435|15434|15433.2|15432.2|111
1631813750000|2021-09-16 17:35:50|15433.5|15432.5|15432.4|15431.4|15433.6|15432.6|15432.4|15431.4|48
1631813760000|2021-09-16 17:36:00|15432.5|15431.5|15433.1|15432.1|15433.7|15432.7|15432.1|15431.1|143
1631813770000|2021-09-16 17:36:10|15433|15432|15432.9|15431.9|15433.7|15432.7|15432.9|15431.9|60
1631813780000|2021-09-16 17:36:20|15432.7|15431.7|15432.9|15431.9|15433.4|15432.4|15432.7|15431.7|72
1631813790000|2021-09-16 17:36:30|15433.1|15432.1|15433.2|15432.2|15433.7|15432.7|15433|15432|36
1631813800000|2021-09-16 17:36:40|15433.5|15432.5|15432.4|15431.4|15433.9|15432.9|15432.4|15431.4|139
1631813810000|2021-09-16 17:36:50|15432.2|15431.2|15432.6|15431.6|15432.6|15431.6|15431.5|15430.5|96
1631813820000|2021-09-16 17:37:00|15432.5|15431.5|15434.4|15433.4|15434.5|15433.5|15432.5|15431.5|127
1631813830000|2021-09-16 17:37:10|15434.2|15433.2|15434.2|15433.2|15434.5|15433.5|15433.9|15432.9|32
1631813840000|2021-09-16 17:37:20|15434.4|15433.4|15435.9|15434.9|15435.9|15434.9|15434.2|15433.2|71
1631813850000|2021-09-16 17:37:30|15435.4|15434.4|15434.7|15433.7|15436.1|15435.1|15434.5|15433.5|75
1631813860000|2021-09-16 17:37:40|15434.6|15433.6|15433.7|15432.7|15434.9|15433.9|15433.7|15432.7|24
1631813870000|2021-09-16 17:37:50|15434|15433|15432.1|15431.1|15434|15433|15432.1|15431.1|56
1631813880000|2021-09-16 17:38:00|15432|15431|15428.1|15427.1|15432.1|15431.1|15428|15427|278
1631813890000|2021-09-16 17:38:10|15428|15427|15427.9|15426.9|15429.5|15428.5|15427.9|15426.9|117
1631813900000|2021-09-16 17:38:20|15428|15427|15427.9|15426.9|15428.5|15427.5|15427.1|15426.1|192
1631813910000|2021-09-16 17:38:30|15428.2|15427.2|15428.4|15427.4|15429.1|15428.1|15428|15427|64
1631813920000|2021-09-16 17:38:40|15428.6|15427.6|15428.4|15427.4|15429.5|15428.5|15428.2|15427.2|64
1631813930000|2021-09-16 17:38:50|15428.2|15427.2|15427.9|15426.9|15428.5|15427.5|15427.7|15426.7|65
1631813940000|2021-09-16 17:39:00|15427.7|15426.7|15428.6|15427.6|15429.5|15428.5|15427|15426|91
1631813950000|2021-09-16 17:39:10|15428.5|15427.5|15428.5|15427.5|15429|15428|15428|15427|42
1631813960000|2021-09-16 17:39:20|15428.6|15427.6|15428.1|15427.1|15428.9|15427.9|15428.1|15427.1|33
1631813970000|2021-09-16 17:39:30|15428|15427|15428.4|15427.4|15428.7|15427.7|15427.6|15426.6|39
1631813980000|2021-09-16 17:39:40|15428.5|15427.5|15428.6|15427.6|15428.9|15427.9|15428.1|15427.1|24
1631813990000|2021-09-16 17:39:50|15428.5|15427.5|15428.9|15427.9|15429.5|15428.5|15428.1|15427.1|50
1631814000000|2021-09-16 17:40:00|15428.7|15427.7|15429.9|15428.9|15430|15429|15428.6|15427.6|58
1631814010000|2021-09-16 17:40:10|15430|15429|15429.4|15428.4|15430.2|15429.2|15429.1|15428.1|54
1631814020000|2021-09-16 17:40:20|15429.2|15428.2|15429.2|15428.2|15430|15429|15429.2|15428.2|82
1631814030000|2021-09-16 17:40:30|15429.4|15428.4|15429.5|15428.5|15429.5|15428.5|15428.9|15427.9|82
1631814040000|2021-09-16 17:40:40|15429.6|15428.6|15433.6|15432.6|15433.6|15432.6|15429.6|15428.6|177
1631814050000|2021-09-16 17:40:50|15433.7|15432.7|15434.6|15433.6|15434.7|15433.7|15433.2|15432.2|165
1631814060000|2021-09-16 17:41:00|15434.4|15433.4|15433.9|15432.9|15436.1|15435.1|15433.9|15432.9|178
1631814070000|2021-09-16 17:41:10|15434|15433|15433|15432|15434.4|15433.4|15432.6|15431.6|49
1631814080000|2021-09-16 17:41:20|15433.4|15432.4|15433|15432|15433.4|15432.4|15431.6|15430.6|67
1631814090000|2021-09-16 17:41:30|15432.9|15431.9|15432.6|15431.6|15433|15432|15432.1|15431.1|11
1631814100000|2021-09-16 17:41:40|15432.9|15431.9|15432.2|15431.2|15432.9|15431.9|15432.1|15431.1|38
1631814110000|2021-09-16 17:41:50|15432.1|15431.1|15431.9|15430.9|15432.2|15431.2|15431.9|15430.9|73
1631814120000|2021-09-16 17:42:00|15432|15431|15431.5|15430.5|15432.5|15431.5|15431.2|15430.2|25
1631814130000|2021-09-16 17:42:10|15431.4|15430.4|15430|15429|15431.6|15430.6|15430|15429|40
1631814140000|2021-09-16 17:42:20|15430.2|15429.2|15431|15430|15431.6|15430.6|15430.2|15429.2|142
1631814150000|2021-09-16 17:42:30|15430.9|15429.9|15430.2|15429.2|15431.2|15430.2|15429.9|15428.9|18
1631814160000|2021-09-16 17:42:40|15430.4|15429.4|15430.1|15429.1|15431|15430|15429.9|15428.9|32
1631814170000|2021-09-16 17:42:50|15430|15429|15429.6|15428.6|15430.1|15429.1|15429.2|15428.2|82
1631814180000|2021-09-16 17:43:00|15429.7|15428.7|15430.4|15429.4|15431.6|15430.6|15429.4|15428.4|104
1631814190000|2021-09-16 17:43:10|15430.2|15429.2|15430.2|15429.2|15431.1|15430.1|15430.2|15429.2|52
1631814200000|2021-09-16 17:43:20|15430|15429|15430.6|15429.6|15431|15430|15430|15429|28
1631814210000|2021-09-16 17:43:30|15430.7|15429.7|15430.6|15429.6|15431.1|15430.1|15430.5|15429.5|32
1631814220000|2021-09-16 17:43:40|15430.5|15429.5|15430.9|15429.9|15431.1|15430.1|15429.9|15428.9|39
1631814230000|2021-09-16 17:43:50|15430.7|15429.7|15431.6|15430.6|15432.1|15431.1|15430.7|15429.7|64
1631814240000|2021-09-16 17:44:00|15431.5|15430.5|15431.5|15430.5|15432|15431|15429.2|15428.2|131
1631814250000|2021-09-16 17:44:10|15431.6|15430.6|15431.4|15430.4|15432|15431|15431|15430|64
1631814260000|2021-09-16 17:44:20|15431.2|15430.2|15430.5|15429.5|15431.2|15430.2|15430.2|15429.2|32
1631814270000|2021-09-16 17:44:30|15430.4|15429.4|15430.5|15429.5|15431.5|15430.5|15430.2|15429.2|36
1631814280000|2021-09-16 17:44:40|15430.7|15429.7|15431.4|15430.4|15431.5|15430.5|15430|15429|57
1631814290000|2021-09-16 17:44:50|15431.5|15430.5|15429.6|15428.6|15432|15431|15429.5|15428.5|63
1631814300000|2021-09-16 17:45:00|15429.9|15428.9|15429|15428|15430.2|15429.2|15428.9|15427.9|69
1631814310000|2021-09-16 17:45:10|15429.1|15428.1|15429.2|15428.2|15429.6|15428.6|15428.9|15427.9|18
1631814320000|2021-09-16 17:45:20|15429.4|15428.4|15428.1|15427.1|15430|15429|15427.9|15426.9|125
1631814330000|2021-09-16 17:45:30|15428.2|15427.2|15428.6|15427.6|15428.7|15427.7|15427.5|15426.5|133
1631814340000|2021-09-16 17:45:40|15428.7|15427.7|15429.9|15428.9|15429.9|15428.9|15427.6|15426.6|89
1631814350000|2021-09-16 17:45:50|15429.7|15428.7|15429.7|15428.7|15430.1|15429.1|15428.7|15427.7|37
1631814360000|2021-09-16 17:46:00|15429.5|15428.5|15429.4|15428.4|15430.9|15429.9|15429.2|15428.2|61
1631814370000|2021-09-16 17:46:10|15429.6|15428.6|15430.4|15429.4|15430.5|15429.5|15429.6|15428.6|30
1631814380000|2021-09-16 17:46:20|15430.5|15429.5|15430.2|15429.2|15430.6|15429.6|15429.5|15428.5|25
1631814390000|2021-09-16 17:46:30|15430.1|15429.1|15429.6|15428.6|15430.5|15429.5|15429.1|15428.1|24
1631814400000|2021-09-16 17:46:40|15429.4|15428.4|15428.9|15427.9|15429.4|15428.4|15428.7|15427.7|12
1631814410000|2021-09-16 17:46:50|15429.2|15428.2|15430.1|15429.1|15430.4|15429.4|15429.2|15428.2|60
1631814420000|2021-09-16 17:47:00|15430.2|15429.2|15432.1|15431.1|15432.5|15431.5|15430.2|15429.2|132
1631814430000|2021-09-16 17:47:10|15432|15431|15432.9|15431.9|15433.1|15432.1|15431.7|15430.7|61
1631814440000|2021-09-16 17:47:20|15432.7|15431.7|15433.6|15432.6|15433.9|15432.9|15432.4|15431.4|59
1631814450000|2021-09-16 17:47:30|15433.5|15432.5|15435.1|15434.1|15435.1|15434.1|15433.1|15432.1|119
1631814460000|2021-09-16 17:47:40|15434.9|15433.9|15434.5|15433.5|15435|15434|15434.4|15433.4|63
1631814470000|2021-09-16 17:47:50|15434.7|15433.7|15433.4|15432.4|15434.7|15433.7|15433.1|15432.1|68
1631814480000|2021-09-16 17:48:00|15433.2|15432.2|15434.6|15433.6|15435.4|15434.4|15433.2|15432.2|113
1631814490000|2021-09-16 17:48:10|15434.7|15433.7|15435.1|15434.1|15435.2|15434.2|15434.5|15433.5|55
1631814500000|2021-09-16 17:48:20|15435|15434|15435.4|15434.4|15436.5|15435.5|15435|15434|71
1631814510000|2021-09-16 17:48:30|15435.5|15434.5|15436.6|15435.6|15436.7|15435.7|15435.4|15434.4|83
1631814520000|2021-09-16 17:48:40|15436.5|15435.5|15435.6|15434.6|15436.6|15435.6|15435|15434|68
1631814530000|2021-09-16 17:48:50|15435.5|15434.5|15435.7|15434.7|15436.1|15435.1|15435|15434|30
1631814540000|2021-09-16 17:49:00|15435.6|15434.6|15438.6|15437.6|15439|15438|15435.6|15434.6|311
1631814550000|2021-09-16 17:49:10|15438.4|15437.4|15438.4|15437.4|15438.9|15437.9|15438.2|15437.2|66
1631814560000|2021-09-16 17:49:20|15438.2|15437.2|15437.9|15436.9|15438.4|15437.4|15437.6|15436.6|49
1631814570000|2021-09-16 17:49:30|15438|15437|15438.7|15437.7|15438.9|15437.9|15437.9|15436.9|34
1631814580000|2021-09-16 17:49:40|15438.9|15437.9|15439.9|15438.9|15440.1|15439.1|15438|15437|54
1631814590000|2021-09-16 17:49:50|15439.7|15438.7|15439.5|15438.5|15439.9|15438.9|15438.6|15437.6|41
1631814600000|2021-09-16 17:50:00|15439.6|15438.6|15439.1|15438.1|15440.9|15439.9|15439|15438|104
1631814610000|2021-09-16 17:50:10|15439.2|15438.2|15439.4|15438.4|15440.2|15439.2|15439.2|15438.2|48
1631814620000|2021-09-16 17:50:20|15439.1|15438.1|15440.9|15439.9|15440.9|15439.9|15438.9|15437.9|85
1631814630000|2021-09-16 17:50:30|15440.7|15439.7|15441.5|15440.5|15442.4|15441.4|15440.7|15439.7|207
1631814640000|2021-09-16 17:50:40|15441.4|15440.4|15443.6|15442.6|15443.6|15442.6|15441.2|15440.2|101
1631814650000|2021-09-16 17:50:50|15443.7|15442.7|15444.5|15443.5|15444.7|15443.7|15443.4|15442.4|104
1631814660000|2021-09-16 17:51:00|15444.6|15443.6|15445.7|15444.7|15446|15445|15444|15443|210
1631814670000|2021-09-16 17:51:10|15445.9|15444.9|15446.9|15445.9|15447.4|15446.4|15445.5|15444.5|130
1631814680000|2021-09-16 17:51:20|15446.7|15445.7|15449.9|15448.9|15450|15449|15446.4|15445.4|232
1631814690000|2021-09-16 17:51:30|15449.7|15448.7|15451.4|15450.4|15451.4|15450.4|15449.2|15448.2|254
1631814700000|2021-09-16 17:51:40|15451.2|15450.2|15450.5|15449.5|15451.4|15450.4|15449.2|15448.2|221
1631814710000|2021-09-16 17:51:50|15450.4|15449.4|15455.6|15454.6|15455.6|15454.6|15450|15449|435
1631814720000|2021-09-16 17:52:00|15455.5|15454.5|15456.2|15455.2|15456.6|15455.6|15455|15454|328
1631814730000|2021-09-16 17:52:10|15456.6|15455.6|15457.4|15456.4|15457.7|15456.7|15456.2|15455.2|135
1631814740000|2021-09-16 17:52:20|15457.2|15456.2|15455|15454|15457.5|15456.5|15454.2|15453.2|156
1631814750000|2021-09-16 17:52:30|15454.9|15453.9|15454.6|15453.6|15455.6|15454.6|15454.1|15453.1|76
1631814760000|2021-09-16 17:52:40|15454.7|15453.7|15456.5|15455.5|15456.6|15455.6|15454|15453|113
1631814770000|2021-09-16 17:52:50|15456.4|15455.4|15458.5|15457.5|15459.4|15458.4|15456.2|15455.2|392
1631814780000|2021-09-16 17:53:00|15458.6|15457.6|15460.1|15459.1|15460.7|15459.7|15457.5|15456.5|372
1631814790000|2021-09-16 17:53:10|15460.4|15459.4|15461.1|15460.1|15461.7|15460.7|15458.9|15457.9|380
1631814800000|2021-09-16 17:53:20|15461|15460|15460.2|15459.2|15461.1|15460.1|15459.6|15458.6|155
1631814810000|2021-09-16 17:53:30|15460.4|15459.4|15462.4|15461.4|15463.4|15462.4|15460.2|15459.2|255
1631814820000|2021-09-16 17:53:40|15462.1|15461.1|15470.5|15469.5|15471|15470|15462.1|15461.1|783
1631814830000|2021-09-16 17:53:50|15470.6|15469.6|15470.6|15469.6|15473.5|15472.5|15470.6|15469.6|556
1631814840000|2021-09-16 17:54:00|15470.9|15469.9|15470.4|15469.4|15471.7|15470.7|15467.9|15466.9|343
1631814850000|2021-09-16 17:54:10|15470.6|15469.6|15470.1|15469.1|15471.2|15470.2|15470|15469|142
1631814860000|2021-09-16 17:54:20|15470.2|15469.2|15468.1|15467.1|15470.5|15469.5|15467.2|15466.2|279
1631814870000|2021-09-16 17:54:30|15468|15467|15469.1|15468.1|15470.4|15469.4|15467.4|15466.4|147
1631814880000|2021-09-16 17:54:40|15469|15468|15469.5|15468.5|15469.9|15468.9|15468.6|15467.6|84
1631814890000|2021-09-16 17:54:50|15469.6|15468.6|15474.6|15473.6|15474.6|15473.6|15469.1|15468.1|304
1631814900000|2021-09-16 17:55:00|15474.5|15473.5|15474.9|15473.9|15475.2|15474.2|15473.9|15472.9|356
1631814910000|2021-09-16 17:55:10|15474.7|15473.7|15472.6|15471.6|15474.7|15473.7|15472.6|15471.6|234
1631814920000|2021-09-16 17:55:20|15472.5|15471.5|15472.4|15471.4|15473.1|15472.1|15471.4|15470.4|174
1631814930000|2021-09-16 17:55:30|15472.2|15471.2|15472.1|15471.1|15472.6|15471.6|15472|15471|85
1631814940000|2021-09-16 17:55:40|15472|15471|15477.4|15476.4|15477.6|15476.6|15471.7|15470.7|320
1631814950000|2021-09-16 17:55:50|15477.1|15476.1|15479.6|15478.6|15480.2|15479.2|15477.1|15476.1|510
1631814960000|2021-09-16 17:56:00|15479.9|15478.9|15479.6|15478.6|15481.1|15480.1|15479|15478|294
1631814970000|2021-09-16 17:56:10|15479.7|15478.7|15480.4|15479.4|15480.9|15479.9|15478.9|15477.9|262
1631814980000|2021-09-16 17:56:20|15480.1|15479.1|15478.1|15477.1|15480.9|15479.9|15478.1|15477.1|136
1631814990000|2021-09-16 17:56:30|15477.9|15476.9|15476|15475|15478.1|15477.1|15475.5|15474.5|220
1631815000000|2021-09-16 17:56:40|15476.1|15475.1|15476.1|15475.1|15476.5|15475.5|15475.5|15474.5|112
1631815010000|2021-09-16 17:56:50|15475.9|15474.9|15475.9|15474.9|15476.7|15475.7|15475.6|15474.6|71
1631815020000|2021-09-16 17:57:00|15476.5|15475.5|15477.4|15476.4|15477.6|15476.6|15475.5|15474.5|157
1631815030000|2021-09-16 17:57:10|15477.5|15476.5|15478.2|15477.2|15479.4|15478.4|15476.9|15475.9|144
1631815040000|2021-09-16 17:57:20|15478.1|15477.1|15478.7|15477.7|15478.9|15477.9|15477.1|15476.1|123
1631815050000|2021-09-16 17:57:30|15478.9|15477.9|15479.4|15478.4|15479.9|15478.9|15478.2|15477.2|98
1631815060000|2021-09-16 17:57:40|15479.2|15478.2|15479.2|15478.2|15479.6|15478.6|15478.5|15477.5|77
1631815070000|2021-09-16 17:57:50|15479.1|15478.1|15482.1|15481.1|15482.4|15481.4|15479.1|15478.1|274
1631815080000|2021-09-16 17:58:00|15482|15481|15480.1|15479.1|15482.9|15481.9|15479.7|15478.7|139
1631815090000|2021-09-16 17:58:10|15480.2|15479.2|15482.2|15481.2|15482.2|15481.2|15478.5|15477.5|218
1631815100000|2021-09-16 17:58:20|15482.1|15481.1|15479.6|15478.6|15482.1|15481.1|15479.5|15478.5|139
1631815110000|2021-09-16 17:58:30|15479.5|15478.5|15477.9|15476.9|15479.5|15478.5|15477.5|15476.5|104
1631815120000|2021-09-16 17:58:40|15477.7|15476.7|15478.5|15477.5|15478.6|15477.6|15476.7|15475.7|137
1631815130000|2021-09-16 17:58:50|15478.4|15477.4|15479.6|15478.6|15479.7|15478.7|15477.6|15476.6|103
1631815140000|2021-09-16 17:59:00|15480|15479|15479.9|15478.9|15480.5|15479.5|15478.1|15477.1|177
1631815150000|2021-09-16 17:59:10|15479.7|15478.7|15477.1|15476.1|15479.7|15478.7|15476.6|15475.6|101
1631815160000|2021-09-16 17:59:20|15476.9|15475.9|15479.1|15478.1|15480|15479|15476.9|15475.9|60
1631815170000|2021-09-16 17:59:30|15479.2|15478.2|15479.6|15478.6|15480.2|15479.2|15478.4|15477.4|111
1631815180000|2021-09-16 17:59:40|15479.5|15478.5|15480.2|15479.2|15480.5|15479.5|15479.4|15478.4|41
1631815190000|2021-09-16 17:59:50|15480.1|15479.1|15479.1|15478.1|15480.1|15479.1|15478.4|15477.4|59
1631815200000|2021-09-16 18:00:00|15479.2|15478.2|15478.9|15477.9|15481.9|15480.9|15478.9|15477.9|305
1631815210000|2021-09-16 18:00:10|15479.4|15478.4|15478.9|15477.9|15480.5|15479.5|15478.9|15477.9|137
1631815220000|2021-09-16 18:00:20|15479|15478|15477.7|15476.7|15479|15478|15476.7|15475.7|145
1631815230000|2021-09-16 18:00:30|15477.9|15476.9|15478.1|15477.1|15478.5|15477.5|15477.5|15476.5|113
1631815240000|2021-09-16 18:00:40|15478.2|15477.2|15479.1|15478.1|15480.6|15479.6|15478|15477|245
1631815250000|2021-09-16 18:00:50|15479.2|15478.2|15479.6|15478.6|15480.1|15479.1|15479|15478|70
1631815260000|2021-09-16 18:01:00|15480.2|15479.2|15478.2|15477.2|15481|15480|15477.4|15476.4|247
1631815270000|2021-09-16 18:01:10|15478.1|15477.1|15477.6|15476.6|15478.9|15477.9|15477.2|15476.2|107
1631815280000|2021-09-16 18:01:20|15477.7|15476.7|15477.9|15476.9|15478.4|15477.4|15477.1|15476.1|225
1631815290000|2021-09-16 18:01:30|15477.7|15476.7|15477.7|15476.7|15479.2|15478.2|15477.6|15476.6|63
1631815300000|2021-09-16 18:01:40|15477.5|15476.5|15478.9|15477.9|15479.5|15478.5|15477.4|15476.4|105
1631815310000|2021-09-16 18:01:50|15479|15478|15478.4|15477.4|15479.6|15478.6|15478|15477|81
1631815320000|2021-09-16 18:02:00|15478.5|15477.5|15480.1|15479.1|15480.5|15479.5|15478.5|15477.5|111
1631815330000|2021-09-16 18:02:10|15480.2|15479.2|15481|15480|15481|15480|15479.2|15478.2|77
1631815340000|2021-09-16 18:02:20|15481.2|15480.2|15479.1|15478.1|15481.4|15480.4|15479.1|15478.1|52
1631815350000|2021-09-16 18:02:30|15479|15478|15478.5|15477.5|15480|15479|15478.2|15477.2|222
1631815360000|2021-09-16 18:02:40|15478.6|15477.6|15478.4|15477.4|15479.2|15478.2|15478.1|15477.1|36
1631815370000|2021-09-16 18:02:50|15478.5|15477.5|15479.7|15478.7|15480.5|15479.5|15478.5|15477.5|83
1631815380000|2021-09-16 18:03:00|15480.1|15479.1|15479.1|15478.1|15480.4|15479.4|15478.4|15477.4|215
1631815390000|2021-09-16 18:03:10|15479.4|15478.4|15477.2|15476.2|15479.4|15478.4|15476.7|15475.7|206
1631815400000|2021-09-16 18:03:20|15477.9|15476.9|15477.6|15476.6|15478.6|15477.6|15477.2|15476.2|120
1631815410000|2021-09-16 18:03:30|15477.5|15476.5|15475.6|15474.6|15477.6|15476.6|15474.7|15473.7|230
1631815420000|2021-09-16 18:03:40|15475.5|15474.5|15475.9|15474.9|15476.7|15475.7|15475.5|15474.5|85
1631815430000|2021-09-16 18:03:50|15475.7|15474.7|15476.2|15475.2|15477.4|15476.4|15475.7|15474.7|167
1631815440000|2021-09-16 18:04:00|15476.7|15475.7|15475.4|15474.4|15478.2|15477.2|15475.2|15474.2|216
1631815450000|2021-09-16 18:04:10|15475.2|15474.2|15475.6|15474.6|15475.9|15474.9|15475|15474|53
1631815460000|2021-09-16 18:04:20|15475.4|15474.4|15475.2|15474.2|15476|15475|15474.5|15473.5|69
1631815470000|2021-09-16 18:04:30|15475.4|15474.4|15474.6|15473.6|15476|15475|15474.5|15473.5|45
1631815480000|2021-09-16 18:04:40|15474.7|15473.7|15474.5|15473.5|15475.2|15474.2|15474.5|15473.5|36
1631815490000|2021-09-16 18:04:50|15474.6|15473.6|15475.2|15474.2|15475.2|15474.2|15474.4|15473.4|64
1631815500000|2021-09-16 18:05:00|15475.1|15474.1|15475.7|15474.7|15476.2|15475.2|15475.1|15474.1|91
1631815510000|2021-09-16 18:05:10|15475.6|15474.6|15473.9|15472.9|15475.7|15474.7|15473.7|15472.7|188
1631815520000|2021-09-16 18:05:20|15474|15473|15472.6|15471.6|15474|15473|15472.2|15471.2|158
1631815530000|2021-09-16 18:05:30|15472.5|15471.5|15472|15471|15472.6|15471.6|15471.7|15470.7|173
1631815540000|2021-09-16 18:05:40|15472.1|15471.1|15471.1|15470.1|15472.6|15471.6|15470.6|15469.6|181
1631815550000|2021-09-16 18:05:50|15471.2|15470.2|15471.6|15470.6|15472|15471|15470.7|15469.7|94
1631815560000|2021-09-16 18:06:00|15471.7|15470.7|15472.7|15471.7|15472.7|15471.7|15471.6|15470.6|112
1631815570000|2021-09-16 18:06:10|15472.5|15471.5|15471.9|15470.9|15473.4|15472.4|15471.5|15470.5|77
1631815580000|2021-09-16 18:06:20|15472|15471|15472.2|15471.2|15472.7|15471.7|15471.6|15470.6|33
1631815590000|2021-09-16 18:06:30|15472.4|15471.4|15472.2|15471.2|15472.9|15471.9|15472|15471|65
1631815600000|2021-09-16 18:06:40|15472.1|15471.1|15471.4|15470.4|15472.1|15471.1|15470.9|15469.9|121
1631815610000|2021-09-16 18:06:50|15471.2|15470.2|15471.9|15470.9|15472.9|15471.9|15471.1|15470.1|104
1631815620000|2021-09-16 18:07:00|15471.7|15470.7|15472.4|15471.4|15473|15472|15471.4|15470.4|86
1631815630000|2021-09-16 18:07:10|15472.2|15471.2|15472.6|15471.6|15473.5|15472.5|15472.2|15471.2|43
1631815640000|2021-09-16 18:07:20|15472.5|15471.5|15472.9|15471.9|15473.4|15472.4|15471.7|15470.7|35
1631815650000|2021-09-16 18:07:30|15472.7|15471.7|15472.4|15471.4|15473.1|15472.1|15472|15471|81
1631815660000|2021-09-16 18:07:40|15472.2|15471.2|15472.4|15471.4|15472.7|15471.7|15471.9|15470.9|46
1631815670000|2021-09-16 18:07:50|15472.1|15471.1|15473.1|15472.1|15473.2|15472.2|15472.1|15471.1|71
1631815680000|2021-09-16 18:08:00|15473.2|15472.2|15474.4|15473.4|15474.7|15473.7|15473.1|15472.1|120
1631815690000|2021-09-16 18:08:10|15474.2|15473.2|15475.6|15474.6|15475.9|15474.9|15474.1|15473.1|107
1631815700000|2021-09-16 18:08:20|15475.7|15474.7|15477.9|15476.9|15478|15477|15475.5|15474.5|115
1631815710000|2021-09-16 18:08:30|15477.7|15476.7|15476|15475|15478|15477|15475.9|15474.9|120
1631815720000|2021-09-16 18:08:40|15475.9|15474.9|15476.1|15475.1|15476.2|15475.2|15475.6|15474.6|33
1631815730000|2021-09-16 18:08:50|15476.2|15475.2|15477.4|15476.4|15477.5|15476.5|15474.9|15473.9|56
1631815740000|2021-09-16 18:09:00|15477.2|15476.2|15475.4|15474.4|15477.2|15476.2|15474.7|15473.7|183
1631815750000|2021-09-16 18:09:10|15475.5|15474.5|15475.9|15474.9|15476.5|15475.5|15475.5|15474.5|21
1631815760000|2021-09-16 18:09:20|15476|15475|15476.4|15475.4|15476.5|15475.5|15475.6|15474.6|46
1631815770000|2021-09-16 18:09:30|15476.5|15475.5|15477.5|15476.5|15478.1|15477.1|15476.4|15475.4|57
1631815780000|2021-09-16 18:09:40|15477.6|15476.6|15479.4|15478.4|15480|15479|15477.6|15476.6|136
1631815790000|2021-09-16 18:09:50|15479.2|15478.2|15478|15477|15479.2|15478.2|15476.7|15475.7|153
1631815800000|2021-09-16 18:10:00|15478.1|15477.1|15481.6|15480.6|15482.5|15481.5|15478.1|15477.1|257
1631815810000|2021-09-16 18:10:10|15481.9|15480.9|15484.6|15483.6|15485.9|15484.9|15481.7|15480.7|513
1631815820000|2021-09-16 18:10:20|15484.7|15483.7|15490.1|15489.1|15491.4|15490.4|15484.4|15483.4|796
1631815830000|2021-09-16 18:10:30|15490.4|15489.4|15494.6|15493.6|15494.9|15493.9|15489.6|15488.6|505
1631815840000|2021-09-16 18:10:40|15494.5|15493.5|15494.6|15493.6|15494.7|15493.7|15492.7|15491.7|257
1631815850000|2021-09-16 18:10:50|15494.4|15493.4|15496.5|15495.5|15496.5|15495.5|15494|15493|218
1631815860000|2021-09-16 18:11:00|15496.4|15495.4|15496|15495|15496.7|15495.7|15493.2|15492.2|318
1631815870000|2021-09-16 18:11:10|15496.4|15495.4|15497.6|15496.6|15498.9|15497.9|15496.1|15495.1|409
1631815880000|2021-09-16 18:11:20|15497.7|15496.7|15497.9|15496.9|15498.1|15497.1|15496.7|15495.7|153
1631815890000|2021-09-16 18:11:30|15497.6|15496.6|15497.9|15496.9|15498.4|15497.4|15497|15496|137
1631815900000|2021-09-16 18:11:40|15497.7|15496.7|15497|15496|15497.9|15496.9|15496.4|15495.4|70
1631815910000|2021-09-16 18:11:50|15497.1|15496.1|15496.1|15495.1|15497.1|15496.1|15495.4|15494.4|104
1631815920000|2021-09-16 18:12:00|15496|15495|15492.5|15491.5|15496.5|15495.5|15492.4|15491.4|251
1631815930000|2021-09-16 18:12:10|15492.4|15491.4|15490.4|15489.4|15492.4|15491.4|15490.2|15489.2|178
1631815940000|2021-09-16 18:12:20|15490.5|15489.5|15490.6|15489.6|15491.5|15490.5|15490.2|15489.2|68
1631815950000|2021-09-16 18:12:30|15490.4|15489.4|15489.9|15488.9|15490.6|15489.6|15489.6|15488.6|83
1631815960000|2021-09-16 18:12:40|15489.6|15488.6|15489.9|15488.9|15490.7|15489.7|15488.7|15487.7|168
1631815970000|2021-09-16 18:12:50|15489.6|15488.6|15490.5|15489.5|15490.6|15489.6|15489.5|15488.5|103
1631815980000|2021-09-16 18:13:00|15490.4|15489.4|15488.1|15487.1|15490.4|15489.4|15487.5|15486.5|152
1631815990000|2021-09-16 18:13:10|15487.9|15486.9|15489.1|15488.1|15489.5|15488.5|15487.6|15486.6|107
1631816000000|2021-09-16 18:13:20|15489.2|15488.2|15489.7|15488.7|15490.2|15489.2|15488.6|15487.6|159
1631816010000|2021-09-16 18:13:30|15489.6|15488.6|15489.7|15488.7|15490.7|15489.7|15489.6|15488.6|98
1631816020000|2021-09-16 18:13:40|15489.9|15488.9|15489.1|15488.1|15490|15489|15488.7|15487.7|101
1631816030000|2021-09-16 18:13:50|15489.2|15488.2|15490|15489|15490|15489|15488.7|15487.7|82
1631816040000|2021-09-16 18:14:00|15489.9|15488.9|15489.9|15488.9|15491|15490|15489.7|15488.7|51
1631816050000|2021-09-16 18:14:10|15490|15489|15490.1|15489.1|15490.5|15489.5|15489.6|15488.6|56
1631816060000|2021-09-16 18:14:20|15490.4|15489.4|15490.4|15489.4|15490.5|15489.5|15489.7|15488.7|71
1631816070000|2021-09-16 18:14:30|15490.5|15489.5|15489.4|15488.4|15490.5|15489.5|15488.9|15487.9|83
1631816080000|2021-09-16 18:14:40|15489.5|15488.5|15488.2|15487.2|15490.2|15489.2|15488.1|15487.1|103
1631816090000|2021-09-16 18:14:50|15488.4|15487.4|15487.4|15486.4|15488.4|15487.4|15487.2|15486.2|77
1631816100000|2021-09-16 18:15:00|15487.6|15486.6|15488.6|15487.6|15489.2|15488.2|15487.6|15486.6|124
1631816110000|2021-09-16 18:15:10|15488.5|15487.5|15490.9|15489.9|15491|15490|15488|15487|232
1631816120000|2021-09-16 18:15:20|15490.7|15489.7|15491.5|15490.5|15493|15492|15490.7|15489.7|201
1631816130000|2021-09-16 18:15:30|15491.6|15490.6|15490.1|15489.1|15491.6|15490.6|15489.7|15488.7|180
1631816140000|2021-09-16 18:15:40|15489.9|15488.9|15489.5|15488.5|15490.2|15489.2|15489.4|15488.4|56
1631816150000|2021-09-16 18:15:50|15489.4|15488.4|15488.9|15487.9|15489.6|15488.6|15488.4|15487.4|102
1631816160000|2021-09-16 18:16:00|15488|15487|15487.2|15486.2|15488|15487|15486.9|15485.9|121
1631816170000|2021-09-16 18:16:10|15487.1|15486.1|15487|15486|15487.7|15486.7|15486.7|15485.7|69
1631816180000|2021-09-16 18:16:20|15487.2|15486.2|15487.5|15486.5|15487.9|15486.9|15487|15486|74
1631816190000|2021-09-16 18:16:30|15487.4|15486.4|15486.9|15485.9|15487.6|15486.6|15486.7|15485.7|53
1631816200000|2021-09-16 18:16:40|15487|15486|15486.6|15485.6|15487.4|15486.4|15486.6|15485.6|58
1631816210000|2021-09-16 18:16:50|15486.7|15485.7|15488.4|15487.4|15488.4|15487.4|15486.5|15485.5|117
1631816220000|2021-09-16 18:17:00|15488.1|15487.1|15488.5|15487.5|15488.9|15487.9|15487.1|15486.1|65
1631816230000|2021-09-16 18:17:10|15488.4|15487.4|15487|15486|15488.5|15487.5|15486.6|15485.6|95
1631816240000|2021-09-16 18:17:20|15486.9|15485.9|15487.9|15486.9|15487.9|15486.9|15486.9|15485.9|33
1631816250000|2021-09-16 18:17:30|15487.7|15486.7|15486.9|15485.9|15488|15487|15486.6|15485.6|61
1631816260000|2021-09-16 18:17:40|15486.7|15485.7|15486.6|15485.6|15487.1|15486.1|15486.4|15485.4|39
1631816270000|2021-09-16 18:17:50|15486.5|15485.5|15486.7|15485.7|15486.9|15485.9|15485.7|15484.7|137
1631816280000|2021-09-16 18:18:00|15486.9|15485.9|15487.2|15486.2|15487.9|15486.9|15486.2|15485.2|79
1631816290000|2021-09-16 18:18:10|15487|15486|15486.5|15485.5|15487.7|15486.7|15486.2|15485.2|60
1631816300000|2021-09-16 18:18:20|15486.4|15485.4|15486.5|15485.5|15486.9|15485.9|15486.2|15485.2|38
1631816310000|2021-09-16 18:18:30|15486.4|15485.4|15486.1|15485.1|15486.6|15485.6|15485.9|15484.9|124
1631816320000|2021-09-16 18:18:40|15486|15485|15485.7|15484.7|15486.7|15485.7|15485.6|15484.6|45
1631816330000|2021-09-16 18:18:50|15485.6|15484.6|15485.5|15484.5|15486|15485|15485|15484|48
1631816340000|2021-09-16 18:19:00|15485.6|15484.6|15484.6|15483.6|15485.9|15484.9|15484.6|15483.6|106
1631816350000|2021-09-16 18:19:10|15484.9|15483.9|15484|15483|15485.5|15484.5|15483|15482|145
1631816360000|2021-09-16 18:19:20|15484.1|15483.1|15484.6|15483.6|15484.6|15483.6|15483.1|15482.1|120
1631816370000|2021-09-16 18:19:30|15484.4|15483.4|15483|15482|15484.6|15483.6|15482.7|15481.7|78
1631816380000|2021-09-16 18:19:40|15482.9|15481.9|15483.2|15482.2|15483.2|15482.2|15482.2|15481.2|126
1631816390000|2021-09-16 18:19:50|15483.4|15482.4|15482.9|15481.9|15484|15483|15482.6|15481.6|108
1631816400000|2021-09-16 18:20:00|15482.7|15481.7|15482.6|15481.6|15483.6|15482.6|15482|15481|139
1631816410000|2021-09-16 18:20:10|15482.9|15481.9|15482.4|15481.4|15483.2|15482.2|15482.1|15481.1|88
1631816420000|2021-09-16 18:20:20|15482.5|15481.5|15481.7|15480.7|15482.9|15481.9|15481.7|15480.7|93
1631816430000|2021-09-16 18:20:30|15481.6|15480.6|15481.7|15480.7|15482.9|15481.9|15481.6|15480.6|43
1631816440000|2021-09-16 18:20:40|15481.9|15480.9|15483.4|15482.4|15483.7|15482.7|15481.9|15480.9|73
1631816450000|2021-09-16 18:20:50|15483.2|15482.2|15483.2|15482.2|15483.6|15482.6|15482.5|15481.5|59
1631816460000|2021-09-16 18:21:00|15483.1|15482.1|15483|15482|15483.6|15482.6|15482.1|15481.1|54
1631816470000|2021-09-16 18:21:10|15483.1|15482.1|15484|15483|15484.2|15483.2|15482.6|15481.6|114
1631816480000|2021-09-16 18:21:20|15483.9|15482.9|15483.4|15482.4|15484.9|15483.9|15483.1|15482.1|80
1631816490000|2021-09-16 18:21:30|15483.5|15482.5|15483|15482|15483.5|15482.5|15482.2|15481.2|57
1631816500000|2021-09-16 18:21:40|15483.1|15482.1|15482.6|15481.6|15483.2|15482.2|15482.5|15481.5|47
1631816510000|2021-09-16 18:21:50|15482.7|15481.7|15483.1|15482.1|15483.2|15482.2|15482.2|15481.2|47
1631816520000|2021-09-16 18:22:00|15483|15482|15482.9|15481.9|15483.5|15482.5|15482.5|15481.5|37
1631816530000|2021-09-16 18:22:10|15483.1|15482.1|15483.6|15482.6|15484|15483|15481.9|15480.9|79
1631816540000|2021-09-16 18:22:20|15483.7|15482.7|15484.5|15483.5|15484.7|15483.7|15483.4|15482.4|90
1631816550000|2021-09-16 18:22:30|15484.6|15483.6|15483.9|15482.9|15484.6|15483.6|15483.4|15482.4|55
1631816560000|2021-09-16 18:22:40|15483.6|15482.6|15484.4|15483.4|15484.5|15483.5|15483.6|15482.6|35
1631816570000|2021-09-16 18:22:50|15484.5|15483.5|15485.9|15484.9|15486|15485|15484.2|15483.2|99
1631816580000|2021-09-16 18:23:00|15486|15485|15486|15485|15486.2|15485.2|15485.5|15484.5|49
1631816590000|2021-09-16 18:23:10|15486.1|15485.1|15486.1|15485.1|15486.4|15485.4|15485.5|15484.5|44
1631816600000|2021-09-16 18:23:20|15486.2|15485.2|15485.1|15484.1|15486.2|15485.2|15484.7|15483.7|52
1631816610000|2021-09-16 18:23:30|15485.2|15484.2|15485.4|15484.4|15485.4|15484.4|15484.6|15483.6|37
1631816620000|2021-09-16 18:23:40|15485.2|15484.2|15484.5|15483.5|15485.2|15484.2|15483.7|15482.7|87
1631816630000|2021-09-16 18:23:50|15484.6|15483.6|15484.4|15483.4|15485|15484|15484.4|15483.4|38
1631816640000|2021-09-16 18:24:00|15484.5|15483.5|15484.1|15483.1|15484.6|15483.6|15483.6|15482.6|36
1631816650000|2021-09-16 18:24:10|15484.2|15483.2|15485.7|15484.7|15486|15485|15484|15483|89
1631816660000|2021-09-16 18:24:20|15485.6|15484.6|15485.4|15484.4|15485.9|15484.9|15485.2|15484.2|25
1631816670000|2021-09-16 18:24:30|15485.2|15484.2|15484.6|15483.6|15485.4|15484.4|15484.6|15483.6|52
1631816680000|2021-09-16 18:24:40|15484.5|15483.5|15484.1|15483.1|15484.7|15483.7|15483.5|15482.5|43
1631816690000|2021-09-16 18:24:50|15484.2|15483.2|15485.9|15484.9|15485.9|15484.9|15484.2|15483.2|34
1631816700000|2021-09-16 18:25:00|15485.6|15484.6|15486.2|15485.2|15486.2|15485.2|15485.6|15484.6|71
1631816710000|2021-09-16 18:25:10|15486.1|15485.1|15486.4|15485.4|15486.9|15485.9|15486|15485|75
1631816720000|2021-09-16 18:25:20|15486.2|15485.2|15489.5|15488.5|15489.7|15488.7|15486.2|15485.2|143
1631816730000|2021-09-16 18:25:30|15489.4|15488.4|15489.6|15488.6|15490.4|15489.4|15489.2|15488.2|131
1631816740000|2021-09-16 18:25:40|15490|15489|15489.7|15488.7|15491.4|15490.4|15489.7|15488.7|108
1631816750000|2021-09-16 18:25:50|15489.9|15488.9|15487.9|15486.9|15490.5|15489.5|15487.7|15486.7|150
1631816760000|2021-09-16 18:26:00|15487.7|15486.7|15485.4|15484.4|15488|15487|15484.6|15483.6|156
1631816770000|2021-09-16 18:26:10|15485.5|15484.5|15485.2|15484.2|15486|15485|15484.7|15483.7|87
1631816780000|2021-09-16 18:26:20|15485.1|15484.1|15484.2|15483.2|15485.1|15484.1|15483.2|15482.2|84
1631816790000|2021-09-16 18:26:30|15484.1|15483.1|15483.6|15482.6|15484.6|15483.6|15483.5|15482.5|57
1631816800000|2021-09-16 18:26:40|15483.5|15482.5|15483.9|15482.9|15483.9|15482.9|15482.7|15481.7|74
1631816810000|2021-09-16 18:26:50|15483.6|15482.6|15483.6|15482.6|15483.7|15482.7|15483|15482|55
1631816820000|2021-09-16 18:27:00|15483.7|15482.7|15483|15482|15483.9|15482.9|15482.7|15481.7|55
1631816830000|2021-09-16 18:27:10|15482.9|15481.9|15482.1|15481.1|15483|15482|15481.7|15480.7|110
1631816840000|2021-09-16 18:27:20|15482|15481|15482.2|15481.2|15482.6|15481.6|15481.2|15480.2|65
1631816850000|2021-09-16 18:27:30|15482.4|15481.4|15482.4|15481.4|15482.6|15481.6|15482|15481|37
1631816860000|2021-09-16 18:27:40|15482.5|15481.5|15483|15482|15483.1|15482.1|15482.4|15481.4|52
1631816870000|2021-09-16 18:27:50|15483.1|15482.1|15482.9|15481.9|15483.5|15482.5|15482.4|15481.4|79
1631816880000|2021-09-16 18:28:00|15483|15482|15482.4|15481.4|15483.1|15482.1|15481.9|15480.9|51
1631816890000|2021-09-16 18:28:10|15482.6|15481.6|15482.7|15481.7|15483|15482|15482.4|15481.4|32
1631816900000|2021-09-16 18:28:20|15482.6|15481.6|15480.6|15479.6|15482.6|15481.6|15480.6|15479.6|112
1631816910000|2021-09-16 18:28:30|15480.5|15479.5|15479.9|15478.9|15480.9|15479.9|15479.6|15478.6|221
1631816920000|2021-09-16 18:28:40|15480.2|15479.2|15477.9|15476.9|15480.2|15479.2|15477.7|15476.7|173
1631816930000|2021-09-16 18:28:50|15477.7|15476.7|15480.1|15479.1|15480.2|15479.2|15477|15476|209
1631816940000|2021-09-16 18:29:00|15479.9|15478.9|15480.1|15479.1|15481.4|15480.4|15478.6|15477.6|156
1631816950000|2021-09-16 18:29:10|15480.2|15479.2|15479.9|15478.9|15480.6|15479.6|15479.4|15478.4|62
1631816960000|2021-09-16 18:29:20|15480|15479|15480.7|15479.7|15481.5|15480.5|15479.1|15478.1|66
1631816970000|2021-09-16 18:29:30|15480.6|15479.6|15482.9|15481.9|15483|15482|15480.2|15479.2|105
1631816980000|2021-09-16 18:29:40|15483|15482|15483.4|15482.4|15483.7|15482.7|15482.7|15481.7|66
1631816990000|2021-09-16 18:29:50|15483.5|15482.5|15483.9|15482.9|15485.1|15484.1|15483.5|15482.5|162
1631817000000|2021-09-16 18:30:00|15484|15483|15485.4|15484.4|15485.7|15484.7|15483.6|15482.6|148
1631817010000|2021-09-16 18:30:10|15485.2|15484.2|15487.7|15486.7|15487.9|15486.9|15484.1|15483.1|174
1631817020000|2021-09-16 18:30:20|15487.6|15486.6|15487.7|15486.7|15488.6|15487.6|15486.9|15485.9|169
1631817030000|2021-09-16 18:30:30|15487.9|15486.9|15485.6|15484.6|15488|15487|15484.6|15483.6|107
1631817040000|2021-09-16 18:30:40|15485.7|15484.7|15485.9|15484.9|15486.4|15485.4|15485.5|15484.5|71
1631817050000|2021-09-16 18:30:50|15485.7|15484.7|15484.6|15483.6|15485.7|15484.7|15484.5|15483.5|70
1631817060000|2021-09-16 18:31:00|15484.9|15483.9|15485.6|15484.6|15486.7|15485.7|15484.9|15483.9|73
1631817070000|2021-09-16 18:31:10|15485.7|15484.7|15485.4|15484.4|15486.2|15485.2|15484.7|15483.7|31
1631817080000|2021-09-16 18:31:20|15485.1|15484.1|15485.9|15484.9|15485.9|15484.9|15484.6|15483.6|62
1631817090000|2021-09-16 18:31:30|15486|15485|15486.2|15485.2|15487.1|15486.1|15485.2|15484.2|76
1631817100000|2021-09-16 18:31:40|15486.1|15485.1|15485.9|15484.9|15486.4|15485.4|15485.6|15484.6|38
1631817110000|2021-09-16 18:31:50|15486|15485|15486.1|15485.1|15486.9|15485.9|15485.7|15484.7|31
1631817120000|2021-09-16 18:32:00|15486.2|15485.2|15487.6|15486.6|15488.1|15487.1|15486.1|15485.1|72
1631817130000|2021-09-16 18:32:10|15487.5|15486.5|15487.6|15486.6|15488|15487|15487.4|15486.4|57
1631817140000|2021-09-16 18:32:20|15487.5|15486.5|15486.6|15485.6|15487.6|15486.6|15485.9|15484.9|72
1631817150000|2021-09-16 18:32:30|15486.5|15485.5|15486.4|15485.4|15487.4|15486.4|15486.4|15485.4|67
1631817160000|2021-09-16 18:32:40|15486.5|15485.5|15486.4|15485.4|15486.7|15485.7|15486|15485|50
1631817170000|2021-09-16 18:32:50|15486.2|15485.2|15486.6|15485.6|15487|15486|15486.2|15485.2|54
1631817180000|2021-09-16 18:33:00|15486.7|15485.7|15488.5|15487.5|15488.9|15487.9|15486.4|15485.4|128
1631817190000|2021-09-16 18:33:10|15488.2|15487.2|15488.2|15487.2|15488.5|15487.5|15487.6|15486.6|37
1631817200000|2021-09-16 18:33:20|15488.5|15487.5|15487.4|15486.4|15489.1|15488.1|15487.4|15486.4|120
1631817210000|2021-09-16 18:33:30|15487.7|15486.7|15487.9|15486.9|15488.5|15487.5|15487.5|15486.5|50
1631817220000|2021-09-16 18:33:40|15489.1|15488.1|15489.5|15488.5|15490.1|15489.1|15488.4|15487.4|107
1631817230000|2021-09-16 18:33:50|15489.2|15488.2|15490.6|15489.6|15490.6|15489.6|15488.5|15487.5|72
1631817240000|2021-09-16 18:34:00|15490.5|15489.5|15488.7|15487.7|15490.5|15489.5|15488.7|15487.7|76
1631817250000|2021-09-16 18:34:10|15488.2|15487.2|15487.5|15486.5|15488.2|15487.2|15486.9|15485.9|124
1631817260000|2021-09-16 18:34:20|15487.2|15486.2|15487.9|15486.9|15488.7|15487.7|15486.7|15485.7|62
1631817270000|2021-09-16 18:34:30|15487.5|15486.5|15488.1|15487.1|15488.6|15487.6|15487|15486|46
1631817280000|2021-09-16 18:34:40|15488|15487|15487.9|15486.9|15488.2|15487.2|15487.6|15486.6|20
1631817290000|2021-09-16 18:34:50|15488|15487|15487.5|15486.5|15488.1|15487.1|15487.1|15486.1|20
1631817300000|2021-09-16 18:35:00|15487.4|15486.4|15488.5|15487.5|15488.6|15487.6|15487.1|15486.1|58
1631817310000|2021-09-16 18:35:10|15488.6|15487.6|15489.1|15488.1|15489.9|15488.9|15488.4|15487.4|76
1631817320000|2021-09-16 18:35:20|15488.7|15487.7|15489.1|15488.1|15489.2|15488.2|15488.7|15487.7|43
1631817330000|2021-09-16 18:35:30|15489|15488|15488.6|15487.6|15489.2|15488.2|15488.1|15487.1|20
1631817340000|2021-09-16 18:35:40|15488.7|15487.7|15488.7|15487.7|15489.5|15488.5|15488.6|15487.6|17
1631817350000|2021-09-16 18:35:50|15488.6|15487.6|15489.9|15488.9|15490.1|15489.1|15488.6|15487.6|45
1631817360000|2021-09-16 18:36:00|15490|15489|15491|15490|15491.4|15490.4|15489.6|15488.6|133
1631817370000|2021-09-16 18:36:10|15490.9|15489.9|15491.5|15490.5|15492.4|15491.4|15490.9|15489.9|114
1631817380000|2021-09-16 18:36:20|15491.6|15490.6|15493.1|15492.1|15494|15493|15491.2|15490.2|265
1631817390000|2021-09-16 18:36:30|15492.6|15491.6|15493.5|15492.5|15493.5|15492.5|15491.4|15490.4|56
1631817400000|2021-09-16 18:36:40|15493.6|15492.6|15493.2|15492.2|15493.7|15492.7|15492.7|15491.7|54
1631817410000|2021-09-16 18:36:50|15493.1|15492.1|15493.1|15492.1|15493.1|15492.1|15492.4|15491.4|53
1631817420000|2021-09-16 18:37:00|15493|15492|15493|15492|15493.6|15492.6|15492.5|15491.5|59
1631817430000|2021-09-16 18:37:10|15493.1|15492.1|15493.9|15492.9|15494|15493|15493.1|15492.1|60
1631817440000|2021-09-16 18:37:20|15494|15493|15494.6|15493.6|15494.9|15493.9|15494|15493|68
1631817450000|2021-09-16 18:37:30|15494.5|15493.5|15495.5|15494.5|15495.5|15494.5|15494.4|15493.4|67
1631817460000|2021-09-16 18:37:40|15495.4|15494.4|15494.9|15493.9|15495.5|15494.5|15494.6|15493.6|100
1631817470000|2021-09-16 18:37:50|15495|15494|15493.5|15492.5|15495.1|15494.1|15493|15492|125
1631817480000|2021-09-16 18:38:00|15493.4|15492.4|15492.1|15491.1|15493.6|15492.6|15491.9|15490.9|90
1631817490000|2021-09-16 18:38:10|15492.2|15491.2|15490.6|15489.6|15492.2|15491.2|15490.5|15489.5|47
1631817500000|2021-09-16 18:38:20|15490.7|15489.7|15490|15489|15491|15490|15488.9|15487.9|138
1631817510000|2021-09-16 18:38:30|15490.2|15489.2|15490.4|15489.4|15491|15490|15489.9|15488.9|54
1631817520000|2021-09-16 18:38:40|15490.2|15489.2|15491.1|15490.1|15491.2|15490.2|15490.1|15489.1|35
1631817530000|2021-09-16 18:38:50|15491.2|15490.2|15491.9|15490.9|15492.1|15491.1|15491.2|15490.2|44
1631817540000|2021-09-16 18:39:00|15491.7|15490.7|15490.5|15489.5|15491.9|15490.9|15490.1|15489.1|59
1631817550000|2021-09-16 18:39:10|15490.4|15489.4|15490|15489|15490.4|15489.4|15489.5|15488.5|39
1631817560000|2021-09-16 18:39:20|15489.7|15488.7|15490.4|15489.4|15490.6|15489.6|15489.7|15488.7|34
1631817570000|2021-09-16 18:39:30|15490.1|15489.1|15487.7|15486.7|15490.1|15489.1|15487.6|15486.6|163
1631817580000|2021-09-16 18:39:40|15487.6|15486.6|15488.2|15487.2|15489|15488|15487.5|15486.5|76
1631817590000|2021-09-16 18:39:50|15488.7|15487.7|15488.1|15487.1|15489|15488|15487.7|15486.7|46
1631817600000|2021-09-16 18:40:00|15488.2|15487.2|15488.4|15487.4|15488.5|15487.5|15487.5|15486.5|88
1631817610000|2021-09-16 18:40:10|15488.2|15487.2|15488.4|15487.4|15488.6|15487.6|15487.7|15486.7|42
1631817620000|2021-09-16 18:40:20|15488.5|15487.5|15488.4|15487.4|15490|15489|15488.2|15487.2|89
1631817630000|2021-09-16 18:40:30|15488.5|15487.5|15488|15487|15489|15488|15487.9|15486.9|58
1631817640000|2021-09-16 18:40:40|15488.1|15487.1|15486.9|15485.9|15488.1|15487.1|15486|15485|129
1631817650000|2021-09-16 18:40:50|15487|15486|15486.9|15485.9|15487.7|15486.7|15486|15485|83
1631817660000|2021-09-16 18:41:00|15486.7|15485.7|15486.5|15485.5|15487.1|15486.1|15486|15485|78
1631817670000|2021-09-16 18:41:10|15486.4|15485.4|15486.6|15485.6|15487.6|15486.6|15486.4|15485.4|43
1631817680000|2021-09-16 18:41:20|15486.4|15485.4|15484.6|15483.6|15486.5|15485.5|15484.6|15483.6|78
1631817690000|2021-09-16 18:41:30|15484.7|15483.7|15485.4|15484.4|15485.9|15484.9|15484.6|15483.6|56
1631817700000|2021-09-16 18:41:40|15485.1|15484.1|15485.4|15484.4|15485.7|15484.7|15484.7|15483.7|97
1631817710000|2021-09-16 18:41:50|15485.5|15484.5|15485.6|15484.6|15486.4|15485.4|15485.2|15484.2|38
1631817720000|2021-09-16 18:42:00|15485.5|15484.5|15485.1|15484.1|15485.6|15484.6|15484.5|15483.5|43
1631817730000|2021-09-16 18:42:10|15484.7|15483.7|15484.6|15483.6|15485.1|15484.1|15484.4|15483.4|55
1631817740000|2021-09-16 18:42:20|15484.7|15483.7|15484.1|15483.1|15485.7|15484.7|15483.9|15482.9|72
1631817750000|2021-09-16 18:42:30|15483.9|15482.9|15483.7|15482.7|15484.9|15483.9|15483.7|15482.7|49
1631817760000|2021-09-16 18:42:40|15483.9|15482.9|15486.2|15485.2|15486.4|15485.4|15483.4|15482.4|115
1631817770000|2021-09-16 18:42:50|15486.6|15485.6|15486|15485|15487.1|15486.1|15485.7|15484.7|94
1631817780000|2021-09-16 18:43:00|15485.9|15484.9|15486|15485|15486.5|15485.5|15485.9|15484.9|26
1631817790000|2021-09-16 18:43:10|15485.9|15484.9|15486.6|15485.6|15487.1|15486.1|15485.9|15484.9|48
1631817800000|2021-09-16 18:43:20|15486.7|15485.7|15487.6|15486.6|15487.6|15486.6|15486.5|15485.5|41
1631817810000|2021-09-16 18:43:30|15487.5|15486.5|15486|15485|15488|15487|15485.6|15484.6|40
1631817820000|2021-09-16 18:43:40|15485.9|15484.9|15484.1|15483.1|15485.9|15484.9|15484|15483|74
1631817830000|2021-09-16 18:43:50|15484|15483|15484.1|15483.1|15484.2|15483.2|15483.5|15482.5|56
1631817840000|2021-09-16 18:44:00|15484.2|15483.2|15483.4|15482.4|15484.2|15483.2|15483.4|15482.4|61
1631817850000|2021-09-16 18:44:10|15483.2|15482.2|15483.7|15482.7|15484.2|15483.2|15483.2|15482.2|21
1631817860000|2021-09-16 18:44:20|15483.9|15482.9|15483.4|15482.4|15484.1|15483.1|15482.6|15481.6|74
1631817870000|2021-09-16 18:44:30|15483.9|15482.9|15484|15483|15485.2|15484.2|15483.9|15482.9|92
1631817880000|2021-09-16 18:44:40|15483.7|15482.7|15483.4|15482.4|15484.2|15483.2|15483.4|15482.4|30
1631817890000|2021-09-16 18:44:50|15483.5|15482.5|15483.6|15482.6|15484.1|15483.1|15483.2|15482.2|35
1631817900000|2021-09-16 18:45:00|15483.7|15482.7|15484.4|15483.4|15485|15484|15483.2|15482.2|109
1631817910000|2021-09-16 18:45:10|15484.1|15483.1|15484.6|15483.6|15485.2|15484.2|15483.7|15482.7|68
1631817920000|2021-09-16 18:45:20|15484.7|15483.7|15484.7|15483.7|15485.1|15484.1|15484.5|15483.5|25
1631817930000|2021-09-16 18:45:30|15484.9|15483.9|15485.6|15484.6|15485.6|15484.6|15484.6|15483.6|55
1631817940000|2021-09-16 18:45:40|15485.5|15484.5|15484.9|15483.9|15485.5|15484.5|15484.5|15483.5|45
1631817950000|2021-09-16 18:45:50|15484.7|15483.7|15486.2|15485.2|15486.4|15485.4|15484.1|15483.1|91
1631817960000|2021-09-16 18:46:00|15486.1|15485.1|15485.4|15484.4|15486.4|15485.4|15484.1|15483.1|78
1631817970000|2021-09-16 18:46:10|15485.2|15484.2|15485.4|15484.4|15485.6|15484.6|15485|15484|19
1631817980000|2021-09-16 18:46:20|15485.5|15484.5|15484.7|15483.7|15485.7|15484.7|15484.5|15483.5|30
1631817990000|2021-09-16 18:46:30|15484.9|15483.9|15484.6|15483.6|15485|15484|15484|15483|35
1631818000000|2021-09-16 18:46:40|15484.7|15483.7|15484.4|15483.4|15485|15484|15484.1|15483.1|55
1631818010000|2021-09-16 18:46:50|15484.2|15483.2|15484.4|15483.4|15484.9|15483.9|15483.9|15482.9|20
1631818020000|2021-09-16 18:47:00|15484.2|15483.2|15484.1|15483.1|15484.6|15483.6|15483.4|15482.4|82
1631818030000|2021-09-16 18:47:10|15484|15483|15483.6|15482.6|15484|15483|15482.5|15481.5|64
1631818040000|2021-09-16 18:47:20|15483.7|15482.7|15483.7|15482.7|15485|15484|15483.7|15482.7|44
1631818050000|2021-09-16 18:47:30|15483.5|15482.5|15484.7|15483.7|15484.9|15483.9|15483.2|15482.2|37
1631818060000|2021-09-16 18:47:40|15485.5|15484.5|15484.9|15483.9|15486.2|15485.2|15484.7|15483.7|73
1631818070000|2021-09-16 18:47:50|15484.7|15483.7|15483.9|15482.9|15484.9|15483.9|15483.6|15482.6|27
1631818080000|2021-09-16 18:48:00|15484|15483|15483.4|15482.4|15484.2|15483.2|15482.5|15481.5|89
1631818090000|2021-09-16 18:48:10|15483.2|15482.2|15484.1|15483.1|15484.5|15483.5|15483.2|15482.2|17
1631818100000|2021-09-16 18:48:20|15484.2|15483.2|15485|15484|15485.5|15484.5|15484.1|15483.1|55
1631818110000|2021-09-16 18:48:30|15485.1|15484.1|15484|15483|15485.1|15484.1|15484|15483|29
1631818120000|2021-09-16 18:48:40|15484.1|15483.1|15485.9|15484.9|15485.9|15484.9|15483.9|15482.9|49
1631818130000|2021-09-16 18:48:50|15486|15485|15487.7|15486.7|15488.6|15487.6|15486|15485|121
1631818140000|2021-09-16 18:49:00|15487.6|15486.6|15487.6|15486.6|15488.2|15487.2|15487|15486|98
1631818150000|2021-09-16 18:49:10|15487.7|15486.7|15487.4|15486.4|15488.2|15487.2|15487.1|15486.1|40
1631818160000|2021-09-16 18:49:20|15487|15486|15487.5|15486.5|15487.7|15486.7|15487|15486|44
1631818170000|2021-09-16 18:49:30|15487.6|15486.6|15487.9|15486.9|15488|15487|15487.4|15486.4|64
1631818180000|2021-09-16 18:49:40|15487.7|15486.7|15488.9|15487.9|15488.9|15487.9|15487.6|15486.6|54
1631818190000|2021-09-16 18:49:50|15488.7|15487.7|15489.5|15488.5|15489.5|15488.5|15488|15487|68
1631818200000|2021-09-16 18:50:00|15489.4|15488.4|15488.1|15487.1|15489.5|15488.5|15488|15487|111
1631818210000|2021-09-16 18:50:10|15488|15487|15487|15486|15488.1|15487.1|15486.9|15485.9|37
1631818220000|2021-09-16 18:50:20|15486.9|15485.9|15489|15488|15489|15488|15486.4|15485.4|75
1631818230000|2021-09-16 18:50:30|15489.1|15488.1|15487.1|15486.1|15490|15489|15487.1|15486.1|72
1631818240000|2021-09-16 18:50:40|15487.2|15486.2|15487.2|15486.2|15487.5|15486.5|15487|15486|23
1631818250000|2021-09-16 18:50:50|15487.4|15486.4|15487|15486|15487.4|15486.4|15486.9|15485.9|46
1631818260000|2021-09-16 18:51:00|15487.1|15486.1|15487.9|15486.9|15488.5|15487.5|15487.1|15486.1|61
1631818270000|2021-09-16 18:51:10|15487.7|15486.7|15486.7|15485.7|15487.9|15486.9|15486.4|15485.4|40
1631818280000|2021-09-16 18:51:20|15486.4|15485.4|15486.7|15485.7|15487|15486|15486.2|15485.2|26
1631818290000|2021-09-16 18:51:30|15486.9|15485.9|15486.7|15485.7|15486.9|15485.9|15485.7|15484.7|88
1631818300000|2021-09-16 18:51:40|15486.5|15485.5|15486.4|15485.4|15487|15486|15486.2|15485.2|42
1631818310000|2021-09-16 18:51:50|15486.2|15485.2|15488|15487|15488|15487|15485.7|15484.7|74
1631818320000|2021-09-16 18:52:00|15488.4|15487.4|15489|15488|15489.4|15488.4|15488.4|15487.4|86
1631818330000|2021-09-16 18:52:10|15489.1|15488.1|15488.5|15487.5|15489.1|15488.1|15488.5|15487.5|34
1631818340000|2021-09-16 18:52:20|15488.4|15487.4|15490.1|15489.1|15490.2|15489.2|15488.1|15487.1|160
1631818350000|2021-09-16 18:52:30|15490|15489|15492|15491|15492.5|15491.5|15489.4|15488.4|284
1631818360000|2021-09-16 18:52:40|15492.1|15491.1|15493|15492|15493.4|15492.4|15492|15491|199
1631818370000|2021-09-16 18:52:50|15492.9|15491.9|15493.1|15492.1|15493.9|15492.9|15492.9|15491.9|236
1631818380000|2021-09-16 18:53:00|15493|15492|15493.9|15492.9|15494|15493|15492.4|15491.4|94
1631818390000|2021-09-16 18:53:10|15493.7|15492.7|15494.1|15493.1|15494.1|15493.1|15493.5|15492.5|58
1631818400000|2021-09-16 18:53:20|15494|15493|15494.4|15493.4|15494.7|15493.7|15494|15493|55
1631818410000|2021-09-16 18:53:30|15494.5|15493.5|15496|15495|15496.4|15495.4|15494|15493|241
1631818420000|2021-09-16 18:53:40|15495.9|15494.9|15497.1|15496.1|15497.6|15496.6|15495.9|15494.9|223
1631818430000|2021-09-16 18:53:50|15496.7|15495.7|15500.2|15499.2|15500.6|15499.6|15496.4|15495.4|320
1631818440000|2021-09-16 18:54:00|15500.5|15499.5|15498|15497|15500.5|15499.5|15498|15497|251
1631818450000|2021-09-16 18:54:10|15498.1|15497.1|15499|15498|15499.9|15498.9|15498.1|15497.1|91
1631818460000|2021-09-16 18:54:20|15498.7|15497.7|15498.9|15497.9|15499.2|15498.2|15497.6|15496.6|122
1631818470000|2021-09-16 18:54:30|15498.7|15497.7|15499|15498|15500.1|15499.1|15498.6|15497.6|74
1631818480000|2021-09-16 18:54:40|15498.9|15497.9|15497.6|15496.6|15499.2|15498.2|15497.5|15496.5|64
1631818490000|2021-09-16 18:54:50|15497.5|15496.5|15498.6|15497.6|15498.9|15497.9|15497.2|15496.2|67
1631818500000|2021-09-16 18:55:00|15498.7|15497.7|15498.2|15497.2|15499.5|15498.5|15498.2|15497.2|68
1631818510000|2021-09-16 18:55:10|15498.5|15497.5|15499.1|15498.1|15499.6|15498.6|15498.1|15497.1|59
1631818520000|2021-09-16 18:55:20|15499|15498|15500.6|15499.6|15500.9|15499.9|15498.9|15497.9|132
1631818530000|2021-09-16 18:55:30|15500.5|15499.5|15502.4|15501.4|15502.6|15501.6|15500.4|15499.4|182
1631818540000|2021-09-16 18:55:40|15502.5|15501.5|15503.5|15502.5|15503.6|15502.6|15502.2|15501.2|162
1631818550000|2021-09-16 18:55:50|15503.2|15502.2|15504.4|15503.4|15504.5|15503.5|15503|15502|266
1631818560000|2021-09-16 18:56:00|15504.2|15503.2|15504.1|15503.1|15505.1|15504.1|15503.9|15502.9|212
1631818570000|2021-09-16 18:56:10|15504|15503|15504.1|15503.1|15504.4|15503.4|15503|15502|191
1631818580000|2021-09-16 18:56:20|15504.2|15503.2|15503.2|15502.2|15504.2|15503.2|15503.1|15502.1|112
1631818590000|2021-09-16 18:56:30|15503.1|15502.1|15504.1|15503.1|15504.2|15503.2|15502.7|15501.7|83
1631818600000|2021-09-16 18:56:40|15504.2|15503.2|15504|15503|15504.5|15503.5|15503.9|15502.9|67
1631818610000|2021-09-16 18:56:50|15504.1|15503.1|15504.9|15503.9|15505.2|15504.2|15504|15503|137
1631818620000|2021-09-16 18:57:00|15504.7|15503.7|15504.9|15503.9|15505.5|15504.5|15504.2|15503.2|92
1631818630000|2021-09-16 18:57:10|15504.5|15503.5|15503.6|15502.6|15504.9|15503.9|15503.5|15502.5|107
1631818640000|2021-09-16 18:57:20|15503.5|15502.5|15502.5|15501.5|15504|15503|15502.5|15501.5|85
1631818650000|2021-09-16 18:57:30|15502.6|15501.6|15502.7|15501.7|15503.1|15502.1|15502.1|15501.1|91
1631818660000|2021-09-16 18:57:40|15502.6|15501.6|15503.5|15502.5|15503.7|15502.7|15502.5|15501.5|63
1631818670000|2021-09-16 18:57:50|15503.4|15502.4|15504.4|15503.4|15504.7|15503.7|15503.4|15502.4|76
1631818680000|2021-09-16 18:58:00|15504.5|15503.5|15503.7|15502.7|15505|15504|15503.5|15502.5|41
1631818690000|2021-09-16 18:58:10|15503.9|15502.9|15503.6|15502.6|15504.6|15503.6|15503.6|15502.6|143
1631818700000|2021-09-16 18:58:20|15503.7|15502.7|15505.2|15504.2|15505.6|15504.6|15503.7|15502.7|71
1631818710000|2021-09-16 18:58:30|15505.5|15504.5|15505|15504|15506|15505|15504.7|15503.7|79
1631818720000|2021-09-16 18:58:40|15505.4|15504.4|15505.9|15504.9|15506.5|15505.5|15505.1|15504.1|233
1631818730000|2021-09-16 18:58:50|15506|15505|15506.5|15505.5|15506.6|15505.6|15505.7|15504.7|74
1631818740000|2021-09-16 18:59:00|15506.4|15505.4|15506.2|15505.2|15507.5|15506.5|15505.9|15504.9|160
1631818750000|2021-09-16 18:59:10|15506.1|15505.1|15504.1|15503.1|15506.2|15505.2|15503.9|15502.9|145
1631818760000|2021-09-16 18:59:20|15504|15503|15503|15502|15504.4|15503.4|15502.6|15501.6|130
1631818770000|2021-09-16 18:59:30|15503.1|15502.1|15502.1|15501.1|15503.6|15502.6|15502.1|15501.1|147
1631818780000|2021-09-16 18:59:40|15502.4|15501.4|15502.2|15501.2|15502.7|15501.7|15501.9|15500.9|57
1631818790000|2021-09-16 18:59:50|15502.4|15501.4|15502.4|15501.4|15502.6|15501.6|15502|15501|56
1631818800000|2021-09-16 19:00:00|15502.2|15501.2|15503|15502|15503.6|15502.6|15502.1|15501.1|214
1631818810000|2021-09-16 19:00:10|15502.7|15501.7|15503.9|15502.9|15504.2|15503.2|15502.7|15501.7|159
1631818820000|2021-09-16 19:00:20|15503.7|15502.7|15502.5|15501.5|15505|15504|15502.5|15501.5|103
1631818830000|2021-09-16 19:00:30|15502.7|15501.7|15501.2|15500.2|15502.7|15501.7|15501.2|15500.2|93
1631818840000|2021-09-16 19:00:40|15501.4|15500.4|15500|15499|15501.4|15500.4|15500|15499|164
1631818850000|2021-09-16 19:00:50|15500.2|15499.2|15502.7|15501.7|15503.4|15502.4|15500.2|15499.2|125
1631818860000|2021-09-16 19:01:00|15502.5|15501.5|15503.1|15502.1|15504.1|15503.1|15502.1|15501.1|87
1631818870000|2021-09-16 19:01:10|15503.4|15502.4|15504.6|15503.6|15504.6|15503.6|15503.2|15502.2|90
1631818880000|2021-09-16 19:01:20|15504.7|15503.7|15505.2|15504.2|15505.7|15504.7|15504.7|15503.7|105
1631818890000|2021-09-16 19:01:30|15505.4|15504.4|15509.2|15508.2|15509.4|15508.4|15505.2|15504.2|458
1631818900000|2021-09-16 19:01:40|15509.1|15508.1|15509.6|15508.6|15510.7|15509.7|15509|15508|344
1631818910000|2021-09-16 19:01:50|15509.5|15508.5|15511.6|15510.6|15511.7|15510.7|15508.7|15507.7|302
1631818920000|2021-09-16 19:02:00|15511.7|15510.7|15508.4|15507.4|15512|15511|15508.4|15507.4|186
1631818930000|2021-09-16 19:02:10|15508.1|15507.1|15508.5|15507.5|15509|15508|15508.1|15507.1|84
1631818940000|2021-09-16 19:02:20|15508.6|15507.6|15507.2|15506.2|15508.6|15507.6|15507.1|15506.1|76
1631818950000|2021-09-16 19:02:30|15507.4|15506.4|15507.6|15506.6|15507.7|15506.7|15506.7|15505.7|77
1631818960000|2021-09-16 19:02:40|15507.5|15506.5|15508.2|15507.2|15508.7|15507.7|15507.2|15506.2|123
1631818970000|2021-09-16 19:02:50|15508.1|15507.1|15508.5|15507.5|15508.9|15507.9|15508.1|15507.1|56
1631818980000|2021-09-16 19:03:00|15508.9|15507.9|15508.4|15507.4|15509.2|15508.2|15508|15507|121
1631818990000|2021-09-16 19:03:10|15508.5|15507.5|15508.5|15507.5|15509.1|15508.1|15508|15507|70
1631819000000|2021-09-16 19:03:20|15508.4|15507.4|15506.5|15505.5|15509.4|15508.4|15506.2|15505.2|690
1631819010000|2021-09-16 19:03:30|15506.4|15505.4|15504.9|15503.9|15506.7|15505.7|15504.6|15503.6|392
1631819020000|2021-09-16 19:03:40|15505|15504|15505.9|15504.9|15506.6|15505.6|15504.7|15503.7|86
1631819030000|2021-09-16 19:03:50|15506|15505|15506|15505|15507.5|15506.5|15505.4|15504.4|74
1631819040000|2021-09-16 19:04:00|15506.6|15505.6|15506.9|15505.9|15507.6|15506.6|15505.7|15504.7|74
1631819050000|2021-09-16 19:04:10|15506.7|15505.7|15507.9|15506.9|15509.1|15508.1|15506.7|15505.7|75
1631819060000|2021-09-16 19:04:20|15508|15507|15508.9|15507.9|15509.1|15508.1|15507.6|15506.6|51
1631819070000|2021-09-16 19:04:30|15509|15508|15508.9|15507.9|15510.2|15509.2|15508.6|15507.6|104
1631819080000|2021-09-16 19:04:40|15508.7|15507.7|15509.2|15508.2|15509.9|15508.9|15508.6|15507.6|37
1631819090000|2021-09-16 19:04:50|15509.4|15508.4|15508.7|15507.7|15509.4|15508.4|15507.4|15506.4|92
1631819100000|2021-09-16 19:05:00|15509|15508|15509.6|15508.6|15510.5|15509.5|15508.7|15507.7|122
1631819110000|2021-09-16 19:05:10|15509.5|15508.5|15508.6|15507.6|15509.9|15508.9|15508.6|15507.6|53
1631819120000|2021-09-16 19:05:20|15508.5|15507.5|15508.4|15507.4|15508.7|15507.7|15507.7|15506.7|71
1631819130000|2021-09-16 19:05:30|15508.5|15507.5|15510.7|15509.7|15511|15510|15508.1|15507.1|104
1631819140000|2021-09-16 19:05:40|15510.6|15509.6|15514.2|15513.2|15514.2|15513.2|15509.9|15508.9|340
1631819150000|2021-09-16 19:05:50|15514.4|15513.4|15515.9|15514.9|15516.7|15515.7|15514.1|15513.1|594
1631819160000|2021-09-16 19:06:00|15515.7|15514.7|15514.9|15513.9|15516.1|15515.1|15514.2|15513.2|192
1631819170000|2021-09-16 19:06:10|15515|15514|15514.9|15513.9|15516.2|15515.2|15514.6|15513.6|87
1631819180000|2021-09-16 19:06:20|15514.7|15513.7|15514.6|15513.6|15515|15514|15513.2|15512.2|85
1631819190000|2021-09-16 19:06:30|15514.5|15513.5|15517.1|15516.1|15518|15517|15514.2|15513.2|223
1631819200000|2021-09-16 19:06:40|15517|15516|15516.1|15515.1|15517.1|15516.1|15516|15515|66
1631819210000|2021-09-16 19:06:50|15516|15515|15517.4|15516.4|15517.7|15516.7|15516|15515|55
1631819220000|2021-09-16 19:07:00|15517.2|15516.2|15518.5|15517.5|15518.5|15517.5|15517.2|15516.2|108
1631819230000|2021-09-16 19:07:10|15518.2|15517.2|15520.4|15519.4|15520.5|15519.5|15517.7|15516.7|343
1631819240000|2021-09-16 19:07:20|15520.6|15519.6|15522.9|15521.9|15523.2|15522.2|15520.4|15519.4|315
1631819250000|2021-09-16 19:07:30|15523|15522|15521.9|15520.9|15523.6|15522.6|15521.9|15520.9|275
1631819260000|2021-09-16 19:07:40|15521.7|15520.7|15522.6|15521.6|15522.6|15521.6|15519.6|15518.6|266
1631819270000|2021-09-16 19:07:50|15522.7|15521.7|15524.2|15523.2|15524.5|15523.5|15522.4|15521.4|210
1631819280000|2021-09-16 19:08:00|15524.4|15523.4|15522.7|15521.7|15524.5|15523.5|15522.7|15521.7|227
1631819290000|2021-09-16 19:08:10|15522.9|15521.9|15526.2|15525.2|15526.2|15525.2|15522.5|15521.5|281
1631819300000|2021-09-16 19:08:20|15526.5|15525.5|15531|15530|15531.5|15530.5|15526.5|15525.5|614
1631819310000|2021-09-16 19:08:30|15530.7|15529.7|15530.6|15529.6|15532.6|15531.6|15530.2|15529.2|319
1631819320000|2021-09-16 19:08:40|15531.5|15530.5|15532.6|15531.6|15532.7|15531.7|15530|15529|533
1631819330000|2021-09-16 19:08:50|15532.7|15531.7|15534|15533|15535|15534|15532.6|15531.6|352
1631819340000|2021-09-16 19:09:00|15533.9|15532.9|15532.7|15531.7|15534|15533|15531.5|15530.5|479
1631819350000|2021-09-16 19:09:10|15532.2|15531.2|15531.2|15530.2|15533|15532|15531.1|15530.1|145
1631819360000|2021-09-16 19:09:20|15531.1|15530.1|15530.1|15529.1|15532.6|15531.6|15529.1|15528.1|379
1631819370000|2021-09-16 19:09:30|15530.2|15529.2|15532.7|15531.7|15533|15532|15529.4|15528.4|448
1631819380000|2021-09-16 19:09:40|15532.6|15531.6|15531.2|15530.2|15532.6|15531.6|15530.6|15529.6|124
1631819390000|2021-09-16 19:09:50|15531.1|15530.1|15530.5|15529.5|15531.2|15530.2|15529.4|15528.4|215
1631819400000|2021-09-16 19:10:00|15530.4|15529.4|15532.4|15531.4|15532.5|15531.5|15530.4|15529.4|205
1631819410000|2021-09-16 19:10:10|15532.5|15531.5|15537.4|15536.4|15537.6|15536.6|15531.9|15530.9|396
1631819420000|2021-09-16 19:10:20|15537.5|15536.5|15537.7|15536.7|15538.6|15537.6|15537|15536|548
1631819430000|2021-09-16 19:10:30|15537.9|15536.9|15536.7|15535.7|15538.2|15537.2|15536.2|15535.2|248
1631819440000|2021-09-16 19:10:40|15536.5|15535.5|15539|15538|15539.5|15538.5|15536.5|15535.5|418
1631819450000|2021-09-16 19:10:50|15538.9|15537.9|15539.7|15538.7|15539.7|15538.7|15536.4|15535.4|419
1631819460000|2021-09-16 19:11:00|15539.6|15538.6|15538.5|15537.5|15540.1|15539.1|15538.5|15537.5|172
1631819470000|2021-09-16 19:11:10|15538.2|15537.2|15537.6|15536.6|15539|15538|15536.7|15535.7|254
1631819480000|2021-09-16 19:11:20|15537.7|15536.7|15537.6|15536.6|15537.9|15536.9|15536.7|15535.7|159
1631819490000|2021-09-16 19:11:30|15537.7|15536.7|15538.1|15537.1|15539.2|15538.2|15537.7|15536.7|102
1631819500000|2021-09-16 19:11:40|15537.9|15536.9|15537.7|15536.7|15538.4|15537.4|15537.4|15536.4|71
1631819510000|2021-09-16 19:11:50|15537.6|15536.6|15537.1|15536.1|15537.6|15536.6|15536.5|15535.5|194
1631819520000|2021-09-16 19:12:00|15537|15536|15536.9|15535.9|15538.2|15537.2|15536.2|15535.2|108
1631819530000|2021-09-16 19:12:10|15536.7|15535.7|15536.6|15535.6|15537.2|15536.2|15536|15535|85
1631819540000|2021-09-16 19:12:20|15536.5|15535.5|15538.1|15537.1|15538.1|15537.1|15536.4|15535.4|84
1631819550000|2021-09-16 19:12:30|15537.9|15536.9|15538.4|15537.4|15538.6|15537.6|15537.1|15536.1|90
1631819560000|2021-09-16 19:12:40|15538.6|15537.6|15537.4|15536.4|15539.6|15538.6|15537.2|15536.2|107
1631819570000|2021-09-16 19:12:50|15537.5|15536.5|15536.1|15535.1|15538.5|15537.5|15535.5|15534.5|220
1631819580000|2021-09-16 19:13:00|15536.2|15535.2|15536.2|15535.2|15537.4|15536.4|15534.7|15533.7|169
1631819590000|2021-09-16 19:13:10|15536.4|15535.4|15537.2|15536.2|15537.2|15536.2|15536|15535|135
1631819600000|2021-09-16 19:13:20|15537.1|15536.1|15538.2|15537.2|15538.5|15537.5|15537.1|15536.1|88
1631819610000|2021-09-16 19:13:30|15538.1|15537.1|15537.9|15536.9|15538.5|15537.5|15537.5|15536.5|70
1631819620000|2021-09-16 19:13:40|15537.7|15536.7|15538.1|15537.1|15538.6|15537.6|15537.5|15536.5|74
1631819630000|2021-09-16 19:13:50|15538.2|15537.2|15538.4|15537.4|15538.5|15537.5|15537.5|15536.5|141
1631819640000|2021-09-16 19:14:00|15538.2|15537.2|15535.5|15534.5|15538.7|15537.7|15535.2|15534.2|209
1631819650000|2021-09-16 19:14:10|15535.4|15534.4|15537.9|15536.9|15538.2|15537.2|15535.4|15534.4|132
1631819660000|2021-09-16 19:14:20|15537.7|15536.7|15536.1|15535.1|15538.2|15537.2|15536.1|15535.1|77
1631819670000|2021-09-16 19:14:30|15536.2|15535.2|15535.9|15534.9|15536.7|15535.7|15535.9|15534.9|75
1631819680000|2021-09-16 19:14:40|15535.7|15534.7|15537.1|15536.1|15538|15537|15535.4|15534.4|110
1631819690000|2021-09-16 19:14:50|15537.2|15536.2|15538|15537|15538|15537|15535.7|15534.7|110
1631819700000|2021-09-16 19:15:00|15538.1|15537.1|15538.5|15537.5|15539|15538|15537.1|15536.1|248
1631819710000|2021-09-16 19:15:10|15538.6|15537.6|15537.2|15536.2|15539.4|15538.4|15537|15536|245
1631819720000|2021-09-16 19:15:20|15537.4|15536.4|15538|15537|15538|15537|15537|15536|76
1631819730000|2021-09-16 19:15:30|15538.5|15537.5|15538.2|15537.2|15539.6|15538.6|15537.1|15536.1|158
1631819740000|2021-09-16 19:15:40|15538.1|15537.1|15541|15540|15541.2|15540.2|15538.1|15537.1|283
1631819750000|2021-09-16 19:15:50|15541.4|15540.4|15539.6|15538.6|15541.4|15540.4|15537.9|15536.9|183
1631819760000|2021-09-16 19:16:00|15539.5|15538.5|15534.1|15533.1|15539.9|15538.9|15533.9|15532.9|200
1631819770000|2021-09-16 19:16:10|15534.4|15533.4|15534|15533|15535.1|15534.1|15533.6|15532.6|182
1631819780000|2021-09-16 19:16:20|15533.7|15532.7|15531.2|15530.2|15533.9|15532.9|15530.7|15529.7|469
1631819790000|2021-09-16 19:16:30|15531.5|15530.5|15532.1|15531.1|15532.7|15531.7|15531.1|15530.1|120
1631819800000|2021-09-16 19:16:40|15532|15531|15528.5|15527.5|15532|15531|15528.5|15527.5|360
1631819810000|2021-09-16 19:16:50|15528.2|15527.2|15528.1|15527.1|15529.1|15528.1|15527.2|15526.2|173
1631819820000|2021-09-16 19:17:00|15528.2|15527.2|15526.2|15525.2|15528.5|15527.5|15526|15525|353
1631819830000|2021-09-16 19:17:10|15526.7|15525.7|15525.4|15524.4|15527.4|15526.4|15524.6|15523.6|249
1631819840000|2021-09-16 19:17:20|15525.2|15524.2|15523|15522|15525.7|15524.7|15522.2|15521.2|255
1631819850000|2021-09-16 19:17:30|15522.7|15521.7|15521.6|15520.6|15522.7|15521.7|15521|15520|318
1631819860000|2021-09-16 19:17:40|15521.2|15520.2|15519.5|15518.5|15521.2|15520.2|15518.7|15517.7|413
1631819870000|2021-09-16 19:17:50|15519.6|15518.6|15522.6|15521.6|15523.5|15522.5|15519.6|15518.6|416
1631819880000|2021-09-16 19:18:00|15522.5|15521.5|15521.7|15520.7|15523.2|15522.2|15521.2|15520.2|122
1631819890000|2021-09-16 19:18:10|15521.9|15520.9|15520.4|15519.4|15522.1|15521.1|15519.9|15518.9|146
1631819900000|2021-09-16 19:18:20|15520.2|15519.2|15517.2|15516.2|15520.6|15519.6|15516|15515|344
1631819910000|2021-09-16 19:18:30|15517.1|15516.1|15516.9|15515.9|15517.9|15516.9|15516.4|15515.4|138
1631819920000|2021-09-16 19:18:40|15517|15516|15516.9|15515.9|15517.7|15516.7|15515.7|15514.7|233
1631819930000|2021-09-16 19:18:50|15516.7|15515.7|15518.1|15517.1|15519|15518|15516.2|15515.2|198
1631819940000|2021-09-16 19:19:00|15518.2|15517.2|15515.6|15514.6|15519|15518|15515.5|15514.5|164
1631819950000|2021-09-16 19:19:10|15515.5|15514.5|15516.2|15515.2|15516.4|15515.4|15514.7|15513.7|152
1631819960000|2021-09-16 19:19:20|15516.5|15515.5|15518.2|15517.2|15518.5|15517.5|15516.4|15515.4|171
1631819970000|2021-09-16 19:19:30|15518.1|15517.1|15518.9|15517.9|15519.2|15518.2|15517.7|15516.7|150
1631819980000|2021-09-16 19:19:40|15518.7|15517.7|15518.1|15517.1|15519.1|15518.1|15517.5|15516.5|59
1631819990000|2021-09-16 19:19:50|15518.2|15517.2|15519.9|15518.9|15520.4|15519.4|15517.6|15516.6|125
1631820000000|2021-09-16 19:20:00|15520|15519|15522.4|15521.4|15522.5|15521.5|15519.5|15518.5|210
1631820010000|2021-09-16 19:20:10|15522.3|15521.3|15521.5|15520.5|15522.8|15521.8|15520.9|15519.9|392
1631820020000|2021-09-16 19:20:20|15521.6|15520.6|15519.4|15518.4|15521.6|15520.6|15518.6|15517.6|148
1631820030000|2021-09-16 19:20:30|15519.3|15518.3|15519.9|15518.9|15521.4|15520.4|15519.3|15518.3|114
1631820040000|2021-09-16 19:20:40|15519.8|15518.8|15519.4|15518.4|15520.4|15519.4|15518.5|15517.5|136
1631820050000|2021-09-16 19:20:50|15519.1|15518.1|15519.8|15518.8|15521.5|15520.5|15518.6|15517.6|122
1631820060000|2021-09-16 19:21:00|15519.4|15518.4|15518.1|15517.1|15520.5|15519.5|15518.1|15517.1|121
1631820070000|2021-09-16 19:21:10|15518.3|15517.3|15519.5|15518.5|15520.5|15519.5|15518.3|15517.3|104
1631820080000|2021-09-16 19:21:20|15519.8|15518.8|15519.4|15518.4|15520.4|15519.4|15518.9|15517.9|107
1631820090000|2021-09-16 19:21:30|15519.3|15518.3|15518.9|15517.9|15519.5|15518.5|15517.9|15516.9|96
1631820100000|2021-09-16 19:21:40|15518.8|15517.8|15517.9|15516.9|15519.8|15518.8|15517.4|15516.4|159
1631820110000|2021-09-16 19:21:50|15517.4|15516.4|15517.1|15516.1|15517.5|15516.5|15516|15515|145
1631820120000|2021-09-16 19:22:00|15517.4|15516.4|15516|15515|15518.3|15517.3|15515.8|15514.8|152
1631820130000|2021-09-16 19:22:10|15516.1|15515.1|15518.3|15517.3|15518.3|15517.3|15515.8|15514.8|52
1631820140000|2021-09-16 19:22:20|15518.1|15517.1|15517.3|15516.3|15518.1|15517.1|15516.5|15515.5|73
1631820150000|2021-09-16 19:22:30|15517.4|15516.4|15518.3|15517.3|15519.3|15518.3|15517.3|15516.3|217
1631820160000|2021-09-16 19:22:40|15518.4|15517.4|15518.3|15517.3|15519.3|15518.3|15518.3|15517.3|69
1631820170000|2021-09-16 19:22:50|15518.1|15517.1|15518|15517|15518.5|15517.5|15516.6|15515.6|113
1631820180000|2021-09-16 19:23:00|15517.9|15516.9|15518.3|15517.3|15518.8|15517.8|15517.3|15516.3|175
1631820190000|2021-09-16 19:23:10|15518|15517|15519.3|15518.3|15519.4|15518.4|15517.4|15516.4|58
1631820200000|2021-09-16 19:23:20|15519.1|15518.1|15517.1|15516.1|15519.3|15518.3|15516.9|15515.9|104
1631820210000|2021-09-16 19:23:30|15517.3|15516.3|15517.8|15516.8|15518.3|15517.3|15517|15516|50
1631820220000|2021-09-16 19:23:40|15517.9|15516.9|15518.4|15517.4|15518.6|15517.6|15517.4|15516.4|38
1631820230000|2021-09-16 19:23:50|15518.5|15517.5|15517.9|15516.9|15518.5|15517.5|15517|15516|64
1631820240000|2021-09-16 19:24:00|15518.4|15517.4|15518.1|15517.1|15518.5|15517.5|15517.3|15516.3|123
1631820250000|2021-09-16 19:24:10|15517.9|15516.9|15514.6|15513.6|15518.6|15517.6|15514.5|15513.5|190
1631820260000|2021-09-16 19:24:20|15515|15514|15515.3|15514.3|15516.3|15515.3|15515|15514|122
1631820270000|2021-09-16 19:24:30|15515.1|15514.1|15515.1|15514.1|15516|15515|15513.9|15512.9|170
1631820280000|2021-09-16 19:24:40|15515|15514|15514.3|15513.3|15515|15514|15513.8|15512.8|119
1631820290000|2021-09-16 19:24:50|15514.4|15513.4|15514.4|15513.4|15515.8|15514.8|15514|15513|69
1631820300000|2021-09-16 19:25:00|15514.3|15513.3|15514|15513|15514.8|15513.8|15513.8|15512.8|61
1631820310000|2021-09-16 19:25:10|15513.9|15512.9|15516.8|15515.8|15517|15516|15513.4|15512.4|155
1631820320000|2021-09-16 19:25:20|15516.9|15515.9|15515.8|15514.8|15517.4|15516.4|15515.6|15514.6|120
1631820330000|2021-09-16 19:25:30|15515.9|15514.9|15514.4|15513.4|15516|15515|15513.9|15512.9|57
1631820340000|2021-09-16 19:25:40|15514.5|15513.5|15515.6|15514.6|15516.3|15515.3|15514.4|15513.4|68
1631820350000|2021-09-16 19:25:50|15515.8|15514.8|15515.3|15514.3|15516.3|15515.3|15514.9|15513.9|55
1631820360000|2021-09-16 19:26:00|15515.6|15514.6|15515.1|15514.1|15516.8|15515.8|15515|15514|93
1631820370000|2021-09-16 19:26:10|15515.3|15514.3|15514.3|15513.3|15515.5|15514.5|15514.3|15513.3|46
1631820380000|2021-09-16 19:26:20|15514.8|15513.8|15516.5|15515.5|15516.6|15515.6|15514.6|15513.6|110
1631820390000|2021-09-16 19:26:30|15516.4|15515.4|15516.4|15515.4|15517.5|15516.5|15516|15515|118
1631820400000|2021-09-16 19:26:40|15516.1|15515.1|15516.9|15515.9|15516.9|15515.9|15515.8|15514.8|70
1631820410000|2021-09-16 19:26:50|15516.6|15515.6|15516.8|15515.8|15517.4|15516.4|15516.4|15515.4|151
1631820420000|2021-09-16 19:27:00|15516.9|15515.9|15516.5|15515.5|15517|15516|15514.4|15513.4|199
1631820430000|2021-09-16 19:27:10|15516.6|15515.6|15514.4|15513.4|15516.6|15515.6|15514|15513|84
1631820440000|2021-09-16 19:27:20|15514.3|15513.3|15514.8|15513.8|15515.3|15514.3|15513.9|15512.9|72
1631820450000|2021-09-16 19:27:30|15514.6|15513.6|15515.9|15514.9|15516|15515|15514.3|15513.3|102
1631820460000|2021-09-16 19:27:40|15516|15515|15515.4|15514.4|15516.3|15515.3|15515.4|15514.4|58
1631820470000|2021-09-16 19:27:50|15515.5|15514.5|15515.6|15514.6|15515.8|15514.8|15515.1|15514.1|51
1631820480000|2021-09-16 19:28:00|15515.5|15514.5|15514.5|15513.5|15515.6|15514.6|15514|15513|76
1631820490000|2021-09-16 19:28:10|15514.8|15513.8|15514.5|15513.5|15515.4|15514.4|15513.8|15512.8|217
1631820500000|2021-09-16 19:28:20|15514.6|15513.6|15514.4|15513.4|15515.5|15514.5|15514.3|15513.3|89
1631820510000|2021-09-16 19:28:30|15514.3|15513.3|15513.1|15512.1|15514.4|15513.4|15512|15511|303
1631820520000|2021-09-16 19:28:40|15513.3|15512.3|15513|15512|15513.6|15512.6|15513|15512|51
1631820530000|2021-09-16 19:28:50|15512.9|15511.9|15511.9|15510.9|15513|15512|15511.3|15510.3|215
1631820540000|2021-09-16 19:29:00|15512|15511|15508.8|15507.8|15512.3|15511.3|15508.6|15507.6|318
1631820550000|2021-09-16 19:29:10|15508.9|15507.9|15510|15509|15510.6|15509.6|15508.6|15507.6|174
1631820560000|2021-09-16 19:29:20|15510.4|15509.4|15507.9|15506.9|15510.4|15509.4|15506.5|15505.5|315
1631820570000|2021-09-16 19:29:30|15508|15507|15508.4|15507.4|15509|15508|15506.5|15505.5|216
1631820580000|2021-09-16 19:29:40|15508.5|15507.5|15506.6|15505.6|15508.5|15507.5|15506.5|15505.5|111
1631820590000|2021-09-16 19:29:50|15506.9|15505.9|15506.8|15505.8|15507.1|15506.1|15506|15505|89
1631820600000|2021-09-16 19:30:00|15506.9|15505.9|15507.1|15506.1|15507.5|15506.5|15505.5|15504.5|258
1631820610000|2021-09-16 19:30:10|15507|15506|15511.6|15510.6|15511.8|15510.8|15507|15506|689
1631820620000|2021-09-16 19:30:20|15511.4|15510.4|15513|15512|15513.5|15512.5|15510.8|15509.8|299
1631820630000|2021-09-16 19:30:30|15513.1|15512.1|15513.6|15512.6|15514.6|15513.6|15512.8|15511.8|249
1631820640000|2021-09-16 19:30:40|15513.8|15512.8|15515.3|15514.3|15515.5|15514.5|15513.6|15512.6|209
1631820650000|2021-09-16 19:30:50|15515.4|15514.4|15515.5|15514.5|15516|15515|15515.1|15514.1|131
1631820660000|2021-09-16 19:31:00|15515.4|15514.4|15515|15514|15516|15515|15514.5|15513.5|230
1631820670000|2021-09-16 19:31:10|15514.9|15513.9|15513|15512|15515|15514|15512.3|15511.3|171
1631820680000|2021-09-16 19:31:20|15513.1|15512.1|15514.4|15513.4|15514.9|15513.9|15512.5|15511.5|117
1631820690000|2021-09-16 19:31:30|15514.3|15513.3|15514.8|15513.8|15514.8|15513.8|15514|15513|48
1631820700000|2021-09-16 19:31:40|15515.3|15514.3|15516.3|15515.3|15516.6|15515.6|15515|15514|97
1631820710000|2021-09-16 19:31:50|15516|15515|15516|15515|15516.4|15515.4|15515.5|15514.5|61
1631820720000|2021-09-16 19:32:00|15515.8|15514.8|15513.3|15512.3|15516|15515|15513.1|15512.1|102
1631820730000|2021-09-16 19:32:10|15513.1|15512.1|15512.6|15511.6|15513.6|15512.6|15512.6|15511.6|62
1631820740000|2021-09-16 19:32:20|15512.8|15511.8|15516.5|15515.5|15516.6|15515.6|15512.8|15511.8|165
1631820750000|2021-09-16 19:32:30|15516.6|15515.6|15517.1|15516.1|15517.5|15516.5|15516.5|15515.5|133
1631820760000|2021-09-16 19:32:40|15517|15516|15516.6|15515.6|15517.3|15516.3|15516.3|15515.3|54
1631820770000|2021-09-16 19:32:50|15516.1|15515.1|15517.9|15516.9|15517.9|15516.9|15514.3|15513.3|123
1631820780000|2021-09-16 19:33:00|15517.8|15516.8|15515.9|15514.9|15518|15517|15515.8|15514.8|90
1631820790000|2021-09-16 19:33:10|15516|15515|15514.4|15513.4|15516.1|15515.1|15513.8|15512.8|101
1631820800000|2021-09-16 19:33:20|15514.3|15513.3|15516.6|15515.6|15516.6|15515.6|15513.8|15512.8|230
1631820810000|2021-09-16 19:33:30|15516.4|15515.4|15517|15516|15517.5|15516.5|15516.1|15515.1|106
1631820820000|2021-09-16 19:33:40|15517.1|15516.1|15516.4|15515.4|15518.3|15517.3|15516|15515|109
1631820830000|2021-09-16 19:33:50|15516.1|15515.1|15515.1|15514.1|15516.8|15515.8|15514.8|15513.8|62
1631820840000|2021-09-16 19:34:00|15515.3|15514.3|15515.1|15514.1|15516.1|15515.1|15514.5|15513.5|188
1631820850000|2021-09-16 19:34:10|15515|15514|15514|15513|15515.6|15514.6|15512.6|15511.6|113
1631820860000|2021-09-16 19:34:20|15513.9|15512.9|15515.3|15514.3|15515.6|15514.6|15513.5|15512.5|128
1631820870000|2021-09-16 19:34:30|15515.1|15514.1|15516.8|15515.8|15516.8|15515.8|15514.8|15513.8|346
1631820880000|2021-09-16 19:34:40|15516.6|15515.6|15516.6|15515.6|15517.4|15516.4|15515.4|15514.4|232
1631820890000|2021-09-16 19:34:50|15516.8|15515.8|15515.8|15514.8|15516.8|15515.8|15514.5|15513.5|134
1631820900000|2021-09-16 19:35:00|15516|15515|15516.3|15515.3|15516.9|15515.9|15515.5|15514.5|196
1631820910000|2021-09-16 19:35:10|15516.1|15515.1|15516.3|15515.3|15517.4|15516.4|15515.5|15514.5|359
1631820920000|2021-09-16 19:35:20|15516.1|15515.1|15516.4|15515.4|15516.8|15515.8|15515.5|15514.5|135
1631820930000|2021-09-16 19:35:30|15516.5|15515.5|15518.5|15517.5|15519|15518|15516|15515|221
1631820940000|2021-09-16 19:35:40|15518.6|15517.6|15514.9|15513.9|15518.6|15517.6|15514.9|15513.9|123
1631820950000|2021-09-16 19:35:50|15514.8|15513.8|15514|15513|15515.1|15514.1|15513.9|15512.9|273
1631820960000|2021-09-16 19:36:00|15514.3|15513.3|15516.3|15515.3|15516.4|15515.4|15514.1|15513.1|129
1631820970000|2021-09-16 19:36:10|15516.1|15515.1|15516.4|15515.4|15516.6|15515.6|15513.8|15512.8|176
1631820980000|2021-09-16 19:36:20|15516.5|15515.5|15517.1|15516.1|15517.9|15516.9|15516.1|15515.1|99
1631820990000|2021-09-16 19:36:30|15517.3|15516.3|15516.3|15515.3|15517.5|15516.5|15515.8|15514.8|52
1631821000000|2021-09-16 19:36:40|15516.6|15515.6|15518.4|15517.4|15518.8|15517.8|15516.4|15515.4|128
1631821010000|2021-09-16 19:36:50|15518.5|15517.5|15518.6|15517.6|15519.3|15518.3|15517.6|15516.6|154
1631821020000|2021-09-16 19:37:00|15518.5|15517.5|15516.4|15515.4|15519.5|15518.5|15516.3|15515.3|132
1631821030000|2021-09-16 19:37:10|15516.5|15515.5|15518.3|15517.3|15518.6|15517.6|15516.1|15515.1|129
1631821040000|2021-09-16 19:37:20|15518.8|15517.8|15518.9|15517.9|15519.1|15518.1|15518.3|15517.3|153
1631821050000|2021-09-16 19:37:30|15519|15518|15519.5|15518.5|15520|15519|15518.8|15517.8|172
1631821060000|2021-09-16 19:37:40|15519.6|15518.6|15521.5|15520.5|15521.6|15520.6|15519.5|15518.5|252
1631821070000|2021-09-16 19:37:50|15521.3|15520.3|15522.8|15521.8|15523.8|15522.8|15521.3|15520.3|412
1631821080000|2021-09-16 19:38:00|15522.6|15521.6|15520.4|15519.4|15522.6|15521.6|15519.6|15518.6|442
1631821090000|2021-09-16 19:38:10|15521|15520|15520.5|15519.5|15521.1|15520.1|15519|15518|167
1631821100000|2021-09-16 19:38:20|15520.4|15519.4|15518.6|15517.6|15520.8|15519.8|15518.5|15517.5|71
1631821110000|2021-09-16 19:38:30|15518.4|15517.4|15519.9|15518.9|15520.1|15519.1|15518.3|15517.3|80
1631821120000|2021-09-16 19:38:40|15520|15519|15520.4|15519.4|15521.1|15520.1|15519.8|15518.8|268
1631821130000|2021-09-16 19:38:50|15520.6|15519.6|15523|15522|15523.1|15522.1|15520.3|15519.3|204
1631821140000|2021-09-16 19:39:00|15523.1|15522.1|15521.5|15520.5|15523.9|15522.9|15521.5|15520.5|296
1631821150000|2021-09-16 19:39:10|15521.8|15520.8|15522.4|15521.4|15522.5|15521.5|15520.4|15519.4|211
1631821160000|2021-09-16 19:39:20|15522.3|15521.3|15522.8|15521.8|15523.1|15522.1|15522|15521|89
1631821170000|2021-09-16 19:39:30|15522.9|15521.9|15524.8|15523.8|15525.4|15524.4|15522.8|15521.8|381
1631821180000|2021-09-16 19:39:40|15524.6|15523.6|15524.9|15523.9|15525|15524|15524|15523|256
1631821190000|2021-09-16 19:39:50|15525|15524|15526|15525|15527|15526|15524.8|15523.8|227
1631821200000|2021-09-16 19:40:00|15526.1|15525.1|15523.3|15522.3|15526.8|15525.8|15522.9|15521.9|305
1631821210000|2021-09-16 19:40:10|15523.4|15522.4|15523.3|15522.3|15524.6|15523.6|15522.4|15521.4|219
1631821220000|2021-09-16 19:40:20|15523.1|15522.1|15524|15523|15525|15524|15523.1|15522.1|130
1631821230000|2021-09-16 19:40:30|15524.1|15523.1|15522.4|15521.4|15524.3|15523.3|15522.4|15521.4|103
1631821240000|2021-09-16 19:40:40|15522.5|15521.5|15522.1|15521.1|15522.8|15521.8|15521.8|15520.8|89
1631821250000|2021-09-16 19:40:50|15522.3|15521.3|15520.5|15519.5|15522.3|15521.3|15520.1|15519.1|140
1631821260000|2021-09-16 19:41:00|15520.9|15519.9|15521|15520|15521.9|15520.9|15520.1|15519.1|110
1631821270000|2021-09-16 19:41:10|15520.9|15519.9|15520.5|15519.5|15521|15520|15519.4|15518.4|142
1631821280000|2021-09-16 19:41:20|15521.5|15520.5|15522.6|15521.6|15522.8|15521.8|15520.8|15519.8|99
1631821290000|2021-09-16 19:41:30|15522.5|15521.5|15520.4|15519.4|15522.8|15521.8|15520.3|15519.3|93
1631821300000|2021-09-16 19:41:40|15520.3|15519.3|15521.3|15520.3|15521.4|15520.4|15519.9|15518.9|63
1631821310000|2021-09-16 19:41:50|15521.4|15520.4|15522.4|15521.4|15522.5|15521.5|15521.1|15520.1|60
1631821320000|2021-09-16 19:42:00|15522.5|15521.5|15519.1|15518.1|15522.6|15521.6|15519|15518|146
1631821330000|2021-09-16 19:42:10|15519.3|15518.3|15518.9|15517.9|15519.9|15518.9|15518.8|15517.8|125
1631821340000|2021-09-16 19:42:20|15519|15518|15522.4|15521.4|15522.5|15521.5|15519|15518|457
1631821350000|2021-09-16 19:42:30|15522.8|15521.8|15521.8|15520.8|15523.1|15522.1|15521.5|15520.5|187
1631821360000|2021-09-16 19:42:40|15521.9|15520.9|15521.8|15520.8|15522.6|15521.6|15521.5|15520.5|85
1631821370000|2021-09-16 19:42:50|15521.6|15520.6|15521.9|15520.9|15522.5|15521.5|15521.5|15520.5|57
1631821380000|2021-09-16 19:43:00|15521.8|15520.8|15522.3|15521.3|15522.8|15521.8|15521|15520|119
1631821390000|2021-09-16 19:43:10|15522.4|15521.4|15520.5|15519.5|15522.4|15521.4|15520.3|15519.3|65
1631821400000|2021-09-16 19:43:20|15520.4|15519.4|15519|15518|15520.4|15519.4|15519|15518|131
1631821410000|2021-09-16 19:43:30|15519.4|15518.4|15520.9|15519.9|15521|15520|15519.3|15518.3|100
1631821420000|2021-09-16 19:43:40|15521|15520|15519.8|15518.8|15521.5|15520.5|15519.4|15518.4|83
1631821430000|2021-09-16 19:43:50|15519.6|15518.6|15520.3|15519.3|15520.6|15519.6|15519.5|15518.5|114
1631821440000|2021-09-16 19:44:00|15520.6|15519.6|15520.6|15519.6|15520.6|15519.6|15519.9|15518.9|217
1631821450000|2021-09-16 19:44:10|15520.5|15519.5|15519.9|15518.9|15520.5|15519.5|15519.4|15518.4|214
1631821460000|2021-09-16 19:44:20|15520|15519|15520.3|15519.3|15520.8|15519.8|15519.6|15518.6|123
1631821470000|2021-09-16 19:44:30|15520.5|15519.5|15521.8|15520.8|15522|15521|15520.4|15519.4|161
1631821480000|2021-09-16 19:44:40|15521.5|15520.5|15518|15517|15521.5|15520.5|15517.8|15516.8|213
1631821490000|2021-09-16 19:44:50|15517.9|15516.9|15520.4|15519.4|15520.5|15519.5|15517|15516|437
1631821500000|2021-09-16 19:45:00|15521.4|15520.4|15520.9|15519.9|15521.4|15520.4|15519.8|15518.8|265
1631821510000|2021-09-16 19:45:10|15521|15520|15518.8|15517.8|15521.3|15520.3|15518.3|15517.3|212
1631821520000|2021-09-16 19:45:20|15518.5|15517.5|15519.3|15518.3|15519.8|15518.8|15518.5|15517.5|129
1631821530000|2021-09-16 19:45:30|15519|15518|15520.8|15519.8|15520.8|15519.8|15518.8|15517.8|190
1631821540000|2021-09-16 19:45:40|15520.6|15519.6|15520|15519|15521.5|15520.5|15519.8|15518.8|384
1631821550000|2021-09-16 19:45:50|15520.3|15519.3|15521.1|15520.1|15521.1|15520.1|15519.8|15518.8|189
1631821560000|2021-09-16 19:46:00|15521.3|15520.3|15523.1|15522.1|15523.5|15522.5|15521.3|15520.3|148
1631821570000|2021-09-16 19:46:10|15522.8|15521.8|15522.9|15521.9|15523.1|15522.1|15521.8|15520.8|116
1631821580000|2021-09-16 19:46:20|15523|15522|15525.1|15524.1|15525.1|15524.1|15522.9|15521.9|184
1631821590000|2021-09-16 19:46:30|15525|15524|15526.6|15525.6|15527.3|15526.3|15525|15524|216
1631821600000|2021-09-16 19:46:40|15526.5|15525.5|15521.8|15520.8|15526.5|15525.5|15521.6|15520.6|238
1631821610000|2021-09-16 19:46:50|15521.6|15520.6|15523.9|15522.9|15524.1|15523.1|15519.5|15518.5|295
1631821620000|2021-09-16 19:47:00|15524|15523|15525.3|15524.3|15525.9|15524.9|15523.5|15522.5|470
1631821630000|2021-09-16 19:47:10|15525.5|15524.5|15526.5|15525.5|15527|15526|15525.5|15524.5|353
1631821640000|2021-09-16 19:47:20|15526.6|15525.6|15526.4|15525.4|15527.9|15526.9|15526|15525|610
1631821650000|2021-09-16 19:47:30|15526.5|15525.5|15526|15525|15526.9|15525.9|15524.8|15523.8|292
1631821660000|2021-09-16 19:47:40|15525.4|15524.4|15525.9|15524.9|15525.9|15524.9|15524.8|15523.8|66
1631821670000|2021-09-16 19:47:50|15526|15525|15524.6|15523.6|15526|15525|15523.8|15522.8|133
1631821680000|2021-09-16 19:48:00|15524.8|15523.8|15524|15523|15524.8|15523.8|15522.9|15521.9|88
1631821690000|2021-09-16 19:48:10|15524.1|15523.1|15521.9|15520.9|15524.1|15523.1|15521.9|15520.9|108
1631821700000|2021-09-16 19:48:20|15522.1|15521.1|15523.1|15522.1|15523.4|15522.4|15522.1|15521.1|81
1631821710000|2021-09-16 19:48:30|15523.9|15522.9|15523.9|15522.9|15523.9|15522.9|15523.3|15522.3|50
1631821720000|2021-09-16 19:48:40|15523.8|15522.8|15521.4|15520.4|15523.8|15522.8|15520.9|15519.9|155
1631821730000|2021-09-16 19:48:50|15521.3|15520.3|15521.1|15520.1|15521.9|15520.9|15520.9|15519.9|134
1631821740000|2021-09-16 19:49:00|15521.3|15520.3|15522.6|15521.6|15523|15522|15521.3|15520.3|89
1631821750000|2021-09-16 19:49:10|15522.5|15521.5|15520.6|15519.6|15522.9|15521.9|15520.4|15519.4|123
1631821760000|2021-09-16 19:49:20|15520.5|15519.5|15519.9|15518.9|15520.8|15519.8|15519.8|15518.8|127
1631821770000|2021-09-16 19:49:30|15519.8|15518.8|15521.3|15520.3|15522.1|15521.1|15518.1|15517.1|177
1631821780000|2021-09-16 19:49:40|15521|15520|15520.1|15519.1|15521.5|15520.5|15520.1|15519.1|112
1631821790000|2021-09-16 19:49:50|15520|15519|15519.3|15518.3|15520.1|15519.1|15518.6|15517.6|117
1631821800000|2021-09-16 19:50:00|15521.8|15520.8|15521.5|15520.5|15522.4|15521.4|15518.1|15517.1|532
1631821810000|2021-09-16 19:50:10|15521.4|15520.4|15520.9|15519.9|15525.9|15524.9|15520.5|15519.5|481
1631821820000|2021-09-16 19:50:20|15520.8|15519.8|15521.4|15520.4|15522.4|15521.4|15520.3|15519.3|204
1631821830000|2021-09-16 19:50:30|15521.1|15520.1|15524.9|15523.9|15525.3|15524.3|15520.9|15519.9|167
1631821840000|2021-09-16 19:50:40|15524.8|15523.8|15525.4|15524.4|15525.8|15524.8|15523.4|15522.4|141
1631821850000|2021-09-16 19:50:50|15525.3|15524.3|15525.8|15524.8|15526|15525|15524.4|15523.4|196
1631821860000|2021-09-16 19:51:00|15525.6|15524.6|15525.9|15524.9|15525.9|15524.9|15523.9|15522.9|368
1631821870000|2021-09-16 19:51:10|15525.8|15524.8|15522.1|15521.1|15525.8|15524.8|15522.1|15521.1|153
1631821880000|2021-09-16 19:51:20|15522.3|15521.3|15521.8|15520.8|15522.3|15521.3|15520.9|15519.9|160
1631821890000|2021-09-16 19:51:30|15521.9|15520.9|15521.1|15520.1|15522.3|15521.3|15521|15520|303
1631821900000|2021-09-16 19:51:40|15521.3|15520.3|15519.9|15518.9|15522|15521|15519.9|15518.9|303
1631821910000|2021-09-16 19:51:50|15520|15519|15518.5|15517.5|15520|15519|15517.3|15516.3|328
1631821920000|2021-09-16 19:52:00|15518.1|15517.1|15517.5|15516.5|15518.6|15517.6|15516.8|15515.8|268
1631821930000|2021-09-16 19:52:10|15517.6|15516.6|15517.3|15516.3|15517.8|15516.8|15516.8|15515.8|144
1631821940000|2021-09-16 19:52:20|15517|15516|15516.1|15515.1|15518.5|15517.5|15515.8|15514.8|191
1631821950000|2021-09-16 19:52:30|15516.3|15515.3|15516.8|15515.8|15517.1|15516.1|15515.3|15514.3|224
1631821960000|2021-09-16 19:52:40|15516.5|15515.5|15517|15516|15517.8|15516.8|15516.5|15515.5|148
1631821970000|2021-09-16 19:52:50|15517.1|15516.1|15517.3|15516.3|15517.9|15516.9|15516|15515|136
1631821980000|2021-09-16 19:53:00|15517.5|15516.5|15517.1|15516.1|15517.6|15516.6|15516.4|15515.4|121
1631821990000|2021-09-16 19:53:10|15517|15516|15515.5|15514.5|15517.1|15516.1|15515.3|15514.3|192
1631822000000|2021-09-16 19:53:20|15515.8|15514.8|15515.9|15514.9|15516.5|15515.5|15515.3|15514.3|324
1631822010000|2021-09-16 19:53:30|15516|15515|15517.3|15516.3|15517.3|15516.3|15515.3|15514.3|152
1631822020000|2021-09-16 19:53:40|15517|15516|15516.5|15515.5|15517.3|15516.3|15516.4|15515.4|333
1631822030000|2021-09-16 19:53:50|15516.6|15515.6|15517|15516|15517.4|15516.4|15516.5|15515.5|187
1631822040000|2021-09-16 19:54:00|15516.6|15515.6|15517.5|15516.5|15517.8|15516.8|15515.3|15514.3|156
1631822050000|2021-09-16 19:54:10|15517.6|15516.6|15516|15515|15517.6|15516.6|15515.9|15514.9|152
1631822060000|2021-09-16 19:54:20|15515.9|15514.9|15517|15516|15517.6|15516.6|15514.9|15513.9|215
1631822070000|2021-09-16 19:54:30|15516.9|15515.9|15514.3|15513.3|15516.9|15515.9|15512.6|15511.6|405
1631822080000|2021-09-16 19:54:40|15514|15513|15512|15511|15514.1|15513.1|15511.3|15510.3|238
1631822090000|2021-09-16 19:54:50|15512.5|15511.5|15513.5|15512.5|15514.4|15513.4|15511.8|15510.8|370
1631822100000|2021-09-16 19:55:00|15513.6|15512.6|15514.4|15513.4|15514.8|15513.8|15512.6|15511.6|297
1631822110000|2021-09-16 19:55:10|15514.3|15513.3|15513.5|15512.5|15515.3|15514.3|15513.1|15512.1|317
1631822120000|2021-09-16 19:55:20|15513.6|15512.6|15513.5|15512.5|15514.1|15513.1|15511.4|15510.4|268
1631822130000|2021-09-16 19:55:30|15513.4|15512.4|15516.8|15515.8|15516.8|15515.8|15513.3|15512.3|203
1631822140000|2021-09-16 19:55:40|15516.6|15515.6|15515|15514|15516.8|15515.8|15514.5|15513.5|222
1631822150000|2021-09-16 19:55:50|15514.9|15513.9|15517|15516|15517.8|15516.8|15514.8|15513.8|218
1631822160000|2021-09-16 19:56:00|15516.9|15515.9|15514.9|15513.9|15516.9|15515.9|15514.3|15513.3|342
1631822170000|2021-09-16 19:56:10|15514.8|15513.8|15514.5|15513.5|15515|15514|15514|15513|173
1631822180000|2021-09-16 19:56:20|15514.4|15513.4|15514.4|15513.4|15515|15514|15513|15512|247
1631822190000|2021-09-16 19:56:30|15514.3|15513.3|15515.1|15514.1|15515.1|15514.1|15514.3|15513.3|128
1631822200000|2021-09-16 19:56:40|15515|15514|15517.6|15516.6|15517.9|15516.9|15514.9|15513.9|185
1631822210000|2021-09-16 19:56:50|15517.8|15516.8|15517.1|15516.1|15517.8|15516.8|15516|15515|159
1631822220000|2021-09-16 19:57:00|15516.8|15515.8|15513.9|15512.9|15516.8|15515.8|15513|15512|301
1631822230000|2021-09-16 19:57:10|15513.8|15512.8|15513.5|15512.5|15514.8|15513.8|15513.3|15512.3|184
1631822240000|2021-09-16 19:57:20|15513.3|15512.3|15513.6|15512.6|15514.4|15513.4|15513.3|15512.3|196
1631822250000|2021-09-16 19:57:30|15514.1|15513.1|15511.5|15510.5|15514.1|15513.1|15511.5|15510.5|196
1631822260000|2021-09-16 19:57:40|15511.6|15510.6|15511.3|15510.3|15512.5|15511.5|15511.3|15510.3|115
1631822270000|2021-09-16 19:57:50|15511.5|15510.5|15512.4|15511.4|15512.8|15511.8|15511.4|15510.4|157
1631822280000|2021-09-16 19:58:00|15512.3|15511.3|15512.4|15511.4|15512.8|15511.8|15510|15509|237
1631822290000|2021-09-16 19:58:10|15512.5|15511.5|15513.9|15512.9|15513.9|15512.9|15510.9|15509.9|295
1631822300000|2021-09-16 19:58:20|15513.8|15512.8|15512.6|15511.6|15513.8|15512.8|15512.3|15511.3|139
1631822310000|2021-09-16 19:58:30|15512.9|15511.9|15513.5|15512.5|15514.6|15513.6|15512.6|15511.6|226
1631822320000|2021-09-16 19:58:40|15513.6|15512.6|15513.6|15512.6|15513.9|15512.9|15511.9|15510.9|137
1631822330000|2021-09-16 19:58:50|15513.5|15512.5|15513.1|15512.1|15513.8|15512.8|15512.9|15511.9|141
1631822340000|2021-09-16 19:59:00|15512.9|15511.9|15514.5|15513.5|15514.8|15513.8|15512.8|15511.8|388
1631822350000|2021-09-16 19:59:10|15514.4|15513.4|15515|15514|15515|15514|15512.9|15511.9|274
1631822360000|2021-09-16 19:59:20|15515.3|15514.3|15521.1|15520.1|15521.3|15520.3|15515|15514|679
1631822370000|2021-09-16 19:59:30|15521.5|15520.5|15517.5|15516.5|15521.5|15520.5|15516.3|15515.3|970
1631822380000|2021-09-16 19:59:40|15517.3|15516.3|15517|15516|15520.8|15519.8|15516.8|15515.8|800
1631822390000|2021-09-16 19:59:50|15516.9|15515.9|15519.6|15518.6|15520.9|15519.9|15516|15515|1500
1631822400000|2021-09-16 20:00:00|15519.1|15518.1|15515.4|15513.4|15520.4|15518.4|15515.4|15513.4|734
1631822410000|2021-09-16 20:00:10|15515.5|15513.5|15515.6|15513.6|15516.9|15514.9|15514.3|15512.3|386
1631822420000|2021-09-16 20:00:20|15515.4|15513.4|15515.4|15513.4|15516.4|15514.4|15515.1|15513.1|221
1631822430000|2021-09-16 20:00:30|15514.9|15512.9|15515.6|15513.6|15516.4|15514.4|15514.9|15512.9|227
1631822440000|2021-09-16 20:00:40|15515.5|15513.5|15516.1|15514.1|15516.1|15514.1|15514.8|15512.8|220
1631822450000|2021-09-16 20:00:50|15516|15514|15516.4|15514.4|15516.5|15514.5|15515.1|15513.1|117
1631822460000|2021-09-16 20:01:00|15516.3|15514.3|15516|15514|15516.9|15514.9|15515.6|15513.6|131
1631822470000|2021-09-16 20:01:10|15515.9|15513.9|15517.8|15515.8|15517.8|15515.8|15515.8|15513.8|118
1631822480000|2021-09-16 20:01:20|15517.5|15515.5|15517.5|15515.5|15518.1|15516.1|15516.6|15514.6|90
1631822490000|2021-09-16 20:01:30|15517.6|15515.6|15516.1|15514.1|15518|15516|15516|15514|276
1631822500000|2021-09-16 20:01:40|15516|15514|15515.9|15513.9|15516.5|15514.5|15515.9|15513.9|127
1631822510000|2021-09-16 20:01:50|15515.8|15513.8|15515.3|15513.3|15515.9|15513.9|15514.8|15512.8|105
1631822520000|2021-09-16 20:02:00|15515|15513|15514.6|15512.6|15515.3|15513.3|15514|15512|92
1631822530000|2021-09-16 20:02:10|15514.5|15512.5|15514.5|15512.5|15515.5|15513.5|15514.4|15512.4|163
1631822540000|2021-09-16 20:02:20|15514.8|15512.8|15514.5|15512.5|15514.8|15512.8|15513.9|15511.9|82
1631822550000|2021-09-16 20:02:30|15514.1|15512.1|15514.3|15512.3|15514.5|15512.5|15513.5|15511.5|124
1631822560000|2021-09-16 20:02:40|15514.1|15512.1|15514.3|15512.3|15514.3|15512.3|15513.9|15511.9|51
1631822570000|2021-09-16 20:02:50|15514.1|15512.1|15514.4|15512.4|15514.4|15512.4|15513.6|15511.6|65
1631822580000|2021-09-16 20:03:00|15514.3|15512.3|15514.1|15512.1|15514.4|15512.4|15514|15512|33
1631822590000|2021-09-16 20:03:10|15514|15512|15514.1|15512.1|15514.4|15512.4|15513|15511|111
1631822600000|2021-09-16 20:03:20|15513.6|15511.6|15513.9|15511.9|15514.8|15512.8|15513.6|15511.6|59
1631822610000|2021-09-16 20:03:30|15513.8|15511.8|15512.6|15510.6|15513.8|15511.8|15512.5|15510.5|115
1631822620000|2021-09-16 20:03:40|15512.5|15510.5|15512.8|15510.8|15513.3|15511.3|15511.8|15509.8|116
1631822630000|2021-09-16 20:03:50|15512.9|15510.9|15512.9|15510.9|15514.8|15512.8|15512.6|15510.6|106
1631822640000|2021-09-16 20:04:00|15512.8|15510.8|15512.5|15510.5|15512.8|15510.8|15511.9|15509.9|99
1631822650000|2021-09-16 20:04:10|15512.4|15510.4|15512|15510|15512.6|15510.6|15511.5|15509.5|51
1631822660000|2021-09-16 20:04:20|15512.3|15510.3|15512|15510|15513.1|15511.1|15511.8|15509.8|51
1631822670000|2021-09-16 20:04:30|15512.3|15510.3|15511.3|15509.3|15512.5|15510.5|15510.8|15508.8|80
1631822680000|2021-09-16 20:04:40|15511.9|15509.9|15511.6|15509.6|15512.5|15510.5|15511.5|15509.5|43
1631822690000|2021-09-16 20:04:50|15511.5|15509.5|15511.4|15509.4|15511.6|15509.6|15510.9|15508.9|67
1631822700000|2021-09-16 20:05:00|15511.3|15509.3|15510.6|15508.6|15511.3|15509.3|15509.4|15507.4|251
1631822710000|2021-09-16 20:05:10|15510.9|15508.9|15509.9|15507.9|15511.1|15509.1|15509.5|15507.5|44
1631822720000|2021-09-16 20:05:20|15510|15508|15510.8|15508.8|15511.3|15509.3|15509.9|15507.9|87
1631822730000|2021-09-16 20:05:30|15511|15509|15510.9|15508.9|15511.1|15509.1|15510.6|15508.6|30
1631822740000|2021-09-16 20:05:40|15511|15509|15510.4|15508.4|15511.4|15509.4|15510.1|15508.1|84
1631822750000|2021-09-16 20:05:50|15511|15509|15510.9|15508.9|15511.4|15509.4|15510.4|15508.4|61
1631822760000|2021-09-16 20:06:00|15511.1|15509.1|15509.9|15507.9|15511.4|15509.4|15509.9|15507.9|41
1631822770000|2021-09-16 20:06:10|15510.1|15508.1|15508.5|15506.5|15510.1|15508.1|15508.5|15506.5|67
1631822780000|2021-09-16 20:06:20|15508.6|15506.6|15507.8|15505.8|15508.6|15506.6|15507.5|15505.5|89
1631822790000|2021-09-16 20:06:30|15507.9|15505.9|15506.4|15504.4|15508|15506|15506.4|15504.4|75
1631822800000|2021-09-16 20:06:40|15506.1|15504.1|15503.9|15501.9|15506.1|15504.1|15503.9|15501.9|159
1631822810000|2021-09-16 20:06:50|15504|15502|15502.6|15500.6|15504|15502|15502.1|15500.1|106
1631822820000|2021-09-16 20:07:00|15502.5|15500.5|15505|15503|15505|15503|15502.4|15500.4|77
1631822830000|2021-09-16 20:07:10|15505.3|15503.3|15504.3|15502.3|15505.4|15503.4|15503.8|15501.8|50
1631822840000|2021-09-16 20:07:20|15504.4|15502.4|15505.3|15503.3|15505.5|15503.5|15503.9|15501.9|62
1631822850000|2021-09-16 20:07:30|15505.5|15503.5|15504.4|15502.4|15506|15504|15504.3|15502.3|57
1631822860000|2021-09-16 20:07:40|15504.3|15502.3|15505.9|15503.9|15506|15504|15504.3|15502.3|40
1631822870000|2021-09-16 20:07:50|15506|15504|15505.6|15503.6|15506|15504|15505.5|15503.5|24
1631822880000|2021-09-16 20:08:00|15505.8|15503.8|15506.6|15504.6|15506.9|15504.9|15505.4|15503.4|37
1631822890000|2021-09-16 20:08:10|15506.8|15504.8|15507.9|15505.9|15508|15506|15506.8|15504.8|35
1631822900000|2021-09-16 20:08:20|15508|15506|15507.4|15505.4|15508|15506|15506.6|15504.6|39
1631822910000|2021-09-16 20:08:30|15507.6|15505.6|15508.6|15506.6|15508.9|15506.9|15507.6|15505.6|34
1631822920000|2021-09-16 20:08:40|15508.8|15506.8|15508.4|15506.4|15508.9|15506.9|15507.9|15505.9|26
1631822930000|2021-09-16 20:08:50|15508.5|15506.5|15508.6|15506.6|15509|15507|15508.5|15506.5|18
1631822940000|2021-09-16 20:09:00|15508.8|15506.8|15509.1|15507.1|15509.4|15507.4|15508.5|15506.5|33
1631822950000|2021-09-16 20:09:10|15509|15507|15508.5|15506.5|15509.1|15507.1|15508.1|15506.1|39
1631822960000|2021-09-16 20:09:20|15508.6|15506.6|15507.6|15505.6|15508.8|15506.8|15507.4|15505.4|63
1631822970000|2021-09-16 20:09:30|15507.5|15505.5|15508.1|15506.1|15508.1|15506.1|15507.1|15505.1|15
1631822980000|2021-09-16 20:09:40|15508|15506|15508.1|15506.1|15508.1|15506.1|15507.5|15505.5|10
1631822990000|2021-09-16 20:09:50|||||||||7
1631823000000|2021-09-16 20:10:00|15505.9|15503.9|15508.4|15506.4|15508.6|15506.6|15505.9|15503.9|161
1631823010000|2021-09-16 20:10:10|15508.3|15506.3|15508|15506|15508.6|15506.6|15507.6|15505.6|34
1631823020000|2021-09-16 20:10:20|15508.1|15506.1|15510.9|15508.9|15511.3|15509.3|15507.9|15505.9|59
1631823030000|2021-09-16 20:10:30|15511|15509|15511.4|15509.4|15511.4|15509.4|15510.9|15508.9|24
1631823040000|2021-09-16 20:10:40|15511.3|15509.3|15510.9|15508.9|15511.3|15509.3|15510.8|15508.8|36
1631823050000|2021-09-16 20:10:50|15511|15509|15510.9|15508.9|15511.4|15509.4|15510.9|15508.9|19
1631823060000|2021-09-16 20:11:00|15511|15509|15510.9|15508.9|15511.1|15509.1|15510.4|15508.4|25
1631823070000|2021-09-16 20:11:10|15511.1|15509.1|15511.1|15509.1|15511.3|15509.3|15510.8|15508.8|25
1631823080000|2021-09-16 20:11:20|15511|15509|15510.4|15508.4|15511.1|15509.1|15510.3|15508.3|28
1631823090000|2021-09-16 20:11:30|15510.3|15508.3|15510.4|15508.4|15510.4|15508.4|15510.3|15508.3|4
1631823100000|2021-09-16 20:11:40|15510.1|15508.1|15510.4|15508.4|15510.6|15508.6|15510.1|15508.1|16
1631823110000|2021-09-16 20:11:50|15510.5|15508.5|15510.6|15508.6|15510.6|15508.6|15510.4|15508.4|7
1631823120000|2021-09-16 20:12:00|15510.8|15508.8|15510.9|15508.9|15511.1|15509.1|15510.8|15508.8|21
1631823130000|2021-09-16 20:12:10|15511|15509|15510.6|15508.6|15511.1|15509.1|15510.5|15508.5|33
1631823140000|2021-09-16 20:12:20|15510.8|15508.8|15510.8|15508.8|15510.8|15508.8|15510.1|15508.1|36
1631823150000|2021-09-16 20:12:30|15510.9|15508.9|15510.8|15508.8|15510.9|15508.9|15510.5|15508.5|8
1631823160000|2021-09-16 20:12:40|15510.9|15508.9|15511.4|15509.4|15511.4|15509.4|15510.9|15508.9|21
1631823170000|2021-09-16 20:12:50|15511.6|15509.6|15511.6|15509.6|15511.8|15509.8|15511.3|15509.3|19
1631823180000|2021-09-16 20:13:00|15511.8|15509.8|15511.6|15509.6|15512.1|15510.1|15511.1|15509.1|62
1631823190000|2021-09-16 20:13:10|15511.8|15509.8|15512.6|15510.6|15512.6|15510.6|15511.4|15509.4|59
1631823200000|2021-09-16 20:13:20|15512.8|15510.8|15512.9|15510.9|15513.1|15511.1|15512.4|15510.4|46
1631823210000|2021-09-16 20:13:30|15513|15511|15513.9|15511.9|15514|15512|15513|15511|47
1631823220000|2021-09-16 20:13:40|15513.6|15511.6|15514.1|15512.1|15514.3|15512.3|15513.5|15511.5|39
1631823230000|2021-09-16 20:13:50|15514.3|15512.3|15513.6|15511.6|15514.3|15512.3|15513.3|15511.3|33
1631823240000|2021-09-16 20:14:00|15513.5|15511.5|15513.4|15511.4|15513.6|15511.6|15513|15511|17
1631823250000|2021-09-16 20:14:10|15513.3|15511.3|15512.9|15510.9|15513.4|15511.4|15512.8|15510.8|11
1631823260000|2021-09-16 20:14:20|15512.8|15510.8|15512.6|15510.6|15512.9|15510.9|15511.4|15509.4|52
1631823270000|2021-09-16 20:14:30|15512.9|15510.9|15510.9|15508.9|15513|15511|15510.8|15508.8|79
1631823280000|2021-09-16 20:14:40|15510.8|15508.8|15509.6|15507.6|15510.9|15508.9|15509.1|15507.1|194
1631823290000|2021-09-16 20:14:50|15509.5|15507.5|15508.4|15506.4|15510.3|15508.3|15507.3|15505.3|104
1631823300000|2021-09-16 20:15:00|15508.5|15506.5|15509.8|15507.8|15509.8|15507.8|15507.5|15505.5|54
1631823310000|2021-09-16 20:15:10|15509.9|15507.9|15509.6|15507.6|15510|15508|15509.6|15507.6|8
1631823320000|2021-09-16 20:15:20|15509.5|15507.5|15508.6|15506.6|15509.5|15507.5|15508.4|15506.4|5
1631823330000|2021-09-16 20:15:30|15509.1|15507.1|15509|15507|15509.4|15507.4|15508.9|15506.9|11
1631823340000|2021-09-16 20:15:40|15508.9|15506.9|15507.4|15505.4|15508.9|15506.9|15507.3|15505.3|15
1631823350000|2021-09-16 20:15:50|15507.3|15505.3|15508|15506|15508.3|15506.3|15507.3|15505.3|15
1631823360000|2021-09-16 20:16:00|15508.1|15506.1|15507.9|15505.9|15508.6|15506.6|15507.9|15505.9|2
1631823370000|2021-09-16 20:16:10|15507.8|15505.8|15507|15505|15507.8|15505.8|15506.8|15504.8|15
1631823380000|2021-09-16 20:16:20|15507.1|15505.1|15506.5|15504.5|15507.1|15505.1|15506.3|15504.3|27
1631823390000|2021-09-16 20:16:30|15506.6|15504.6|15506.8|15504.8|15506.8|15504.8|15506.6|15504.6|7
1631823400000|2021-09-16 20:16:40|15506.9|15504.9|15507.1|15505.1|15507.1|15505.1|15506.3|15504.3|20
1631823410000|2021-09-16 20:16:50|15506.9|15504.9|15507|15505|15507.1|15505.1|15506.8|15504.8|10
1631823420000|2021-09-16 20:17:00|15507.1|15505.1|15506.5|15504.5|15507.3|15505.3|15506.5|15504.5|12
1631823430000|2021-09-16 20:17:10|15506.4|15504.4|15508.3|15506.3|15508.3|15506.3|15506.4|15504.4|28
1631823440000|2021-09-16 20:17:20|15508.1|15506.1|15507.9|15505.9|15508.3|15506.3|15507.8|15505.8|4
1631823450000|2021-09-16 20:17:30|15507.8|15505.8|15508.3|15506.3|15508.3|15506.3|15507.6|15505.6|3
1631823460000|2021-09-16 20:17:40|15508.1|15506.1|15508.6|15506.6|15508.6|15506.6|15508.1|15506.1|4
1631823470000|2021-09-16 20:17:50|15508.5|15506.5|15509.1|15507.1|15509.1|15507.1|15508.4|15506.4|14
1631823480000|2021-09-16 20:18:00|15509|15507|15509.4|15507.4|15509.4|15507.4|15508.4|15506.4|16
1631823490000|2021-09-16 20:18:10|15509.3|15507.3|15509.3|15507.3|15509.5|15507.5|15509.3|15507.3|8
1631823500000|2021-09-16 20:18:20|15509.1|15507.1|15508.8|15506.8|15509.1|15507.1|15508.8|15506.8|3
1631823510000|2021-09-16 20:18:30|15508.6|15506.6|15508.6|15506.6|15508.6|15506.6|15508.5|15506.5|6
1631823520000|2021-09-16 20:18:40|15508.8|15506.8|15508.4|15506.4|15508.8|15506.8|15508.4|15506.4|6
1631823530000|2021-09-16 20:18:50|15508.5|15506.5|15508.1|15506.1|15508.5|15506.5|15508.1|15506.1|3
1631823540000|2021-09-16 20:19:00|15508|15506|15507.6|15505.6|15508|15506|15507.4|15505.4|11
1631823550000|2021-09-16 20:19:10|15507.5|15505.5|15507.4|15505.4|15507.5|15505.5|15507.3|15505.3|5
1631823560000|2021-09-16 20:19:20|15507.3|15505.3|15507.4|15505.4|15507.5|15505.5|15507.3|15505.3|3
1631823570000|2021-09-16 20:19:30|15507.3|15505.3|15507.6|15505.6|15507.8|15505.8|15507.3|15505.3|6
1631823590000|2021-09-16 20:19:50|15507.9|15505.9|15508|15506|15508|15506|15507.9|15505.9|4
1631823600000|2021-09-16 20:20:00|15508.1|15506.1|15507.6|15505.6|15508.1|15506.1|15507.6|15505.6|9
1631823610000|2021-09-16 20:20:10|||||||||1
1631823620000|2021-09-16 20:20:20|||||||||1
1631823630000|2021-09-16 20:20:30|15507.4|15505.4|15507.6|15505.6|15507.6|15505.6|15507.4|15505.4|4
1631823640000|2021-09-16 20:20:40|15507.5|15505.5|15507.4|15505.4|15507.5|15505.5|15507.3|15505.3|8
1631823650000|2021-09-16 20:20:50|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|1
1631823660000|2021-09-16 20:21:00|15507.3|15505.3|15507.1|15505.1|15507.3|15505.3|15507|15505|6
1631823670000|2021-09-16 20:21:10|15507.4|15505.4|15507.4|15505.4|15507.4|15505.4|15507.3|15505.3|7
1631823680000|2021-09-16 20:21:20|15507.3|15505.3|15507.1|15505.1|15507.4|15505.4|15507.1|15505.1|2
1631823690000|2021-09-16 20:21:30|||||||||1
1631823700000|2021-09-16 20:21:40|15507|15505|15506.3|15504.3|15507|15505|15506.3|15504.3|34
1631823710000|2021-09-16 20:21:50|15506.1|15504.1|15505.9|15503.9|15506.1|15504.1|15505.9|15503.9|4
1631823720000|2021-09-16 20:22:00|15505.8|15503.8|15505.4|15503.4|15506.1|15504.1|15505.4|15503.4|17
1631823730000|2021-09-16 20:22:10|15505.1|15503.1|15505.4|15503.4|15505.4|15503.4|15505.1|15503.1|18
1631823740000|2021-09-16 20:22:20|15505.1|15503.1|15505.5|15503.5|15505.6|15503.6|15504.9|15502.9|7
1631823750000|2021-09-16 20:22:30|15505.6|15503.6|15504.9|15502.9|15505.6|15503.6|15504.9|15502.9|10
1631823760000|2021-09-16 20:22:40|15505|15503|15505|15503|15505|15503|15504.8|15502.8|6
1631823770000|2021-09-16 20:22:50|15504.9|15502.9|15504.5|15502.5|15504.9|15502.9|15504.4|15502.4|27
1631823780000|2021-09-16 20:23:00|15504.6|15502.6|15504.9|15502.9|15505|15503|15504.6|15502.6|14
1631823790000|2021-09-16 20:23:10|15505|15503|15504.9|15502.9|15505.1|15503.1|15504.9|15502.9|13
1631823800000|2021-09-16 20:23:20|15505|15503|15504.9|15502.9|15505.3|15503.3|15504.9|15502.9|6
1631823810000|2021-09-16 20:23:30|||||||||4
1631823820000|2021-09-16 20:23:40|15505.1|15503.1|15505.4|15503.4|15505.4|15503.4|15505|15503|25
1631823830000|2021-09-16 20:23:50|15505.3|15503.3|15505.3|15503.3|15505.4|15503.4|15505.3|15503.3|0
1631823840000|2021-09-16 20:24:00|15505.4|15503.4|15504.9|15502.9|15505.4|15503.4|15504.9|15502.9|4
1631823850000|2021-09-16 20:24:10|15504.8|15502.8|15504.6|15502.6|15504.9|15502.9|15504.5|15502.5|2
1631823860000|2021-09-16 20:24:20|15504.8|15502.8|15504.6|15502.6|15504.8|15502.8|15504.6|15502.6|0
1631823870000|2021-09-16 20:24:30|15504.8|15502.8|15504.9|15502.9|15504.9|15502.9|15504.6|15502.6|10
1631823880000|2021-09-16 20:24:40|15504.8|15502.8|15504.6|15502.6|15504.9|15502.9|15504.6|15502.6|1
1631823890000|2021-09-16 20:24:50|15504.5|15502.5|15504.8|15502.8|15504.9|15502.9|15504.5|15502.5|12
1631823900000|2021-09-16 20:25:00|15504.6|15502.6|15504.4|15502.4|15504.8|15502.8|15504.3|15502.3|10
1631823910000|2021-09-16 20:25:10|15504.3|15502.3|15504.1|15502.1|15504.4|15502.4|15504.1|15502.1|1
1631823920000|2021-09-16 20:25:20|15503.8|15501.8|15503.9|15501.9|15504.3|15502.3|15503.8|15501.8|26
1631823930000|2021-09-16 20:25:30|15504.1|15502.1|15504|15502|15504.1|15502.1|15503.9|15501.9|12
1631823940000|2021-09-16 20:25:40|15504.1|15502.1|15505|15503|15505|15503|15504.1|15502.1|10
1631823950000|2021-09-16 20:25:50|15505.1|15503.1|15505.6|15503.6|15505.6|15503.6|15505.1|15503.1|9
1631823960000|2021-09-16 20:26:00|15505.8|15503.8|15505.1|15503.1|15505.9|15503.9|15505.1|15503.1|13
1631823970000|2021-09-16 20:26:10|15505.3|15503.3|15505.3|15503.3|15505.4|15503.4|15504.9|15502.9|6
1631823980000|2021-09-16 20:26:20|15505.4|15503.4|15505.5|15503.5|15505.6|15503.6|15505.4|15503.4|15
1631823990000|2021-09-16 20:26:30|15505.4|15503.4|15505.4|15503.4|15505.4|15503.4|15505.4|15503.4|2
1631824000000|2021-09-16 20:26:40|15505.5|15503.5|15505.6|15503.6|15505.6|15503.6|15505.4|15503.4|5
1631824010000|2021-09-16 20:26:50|15505.5|15503.5|15505.6|15503.6|15505.9|15503.9|15505.5|15503.5|7
1631824020000|2021-09-16 20:27:00|15505.8|15503.8|15505.4|15503.4|15505.9|15503.9|15505.4|15503.4|3
1631824030000|2021-09-16 20:27:10|15505|15503|15505|15503|15505|15503|15505|15503|2
1631824040000|2021-09-16 20:27:20|15505.3|15503.3|15505.4|15503.4|15505.4|15503.4|15505.3|15503.3|8
1631824050000|2021-09-16 20:27:30|15504.9|15502.9|15504.6|15502.6|15504.9|15502.9|15504.5|15502.5|4
1631824060000|2021-09-16 20:27:40|15504.5|15502.5|15504.8|15502.8|15504.8|15502.8|15504.5|15502.5|15
1631824070000|2021-09-16 20:27:50|15504.9|15502.9|15504.9|15502.9|15504.9|15502.9|15504.8|15502.8|40
1631824080000|2021-09-16 20:28:00|15504.8|15502.8|15504.4|15502.4|15504.9|15502.9|15504.4|15502.4|7
1631824090000|2021-09-16 20:28:10|15504.5|15502.5|15504.6|15502.6|15504.6|15502.6|15504.5|15502.5|3
1631824100000|2021-09-16 20:28:20|15504.4|15502.4|15504.5|15502.5|15504.5|15502.5|15504.3|15502.3|3
1631824110000|2021-09-16 20:28:30|15504.4|15502.4|15504.3|15502.3|15504.4|15502.4|15504|15502|12
1631824120000|2021-09-16 20:28:40|15504.4|15502.4|15504.6|15502.6|15504.6|15502.6|15504.4|15502.4|7
1631824130000|2021-09-16 20:28:50|15504.8|15502.8|15505.1|15503.1|15505.1|15503.1|15504.8|15502.8|3
1631824140000|2021-09-16 20:29:00|15505.3|15503.3|15505.4|15503.4|15505.5|15503.5|15505.3|15503.3|13
1631824150000|2021-09-16 20:29:10|15505.1|15503.1|15504.4|15502.4|15505.1|15503.1|15504.4|15502.4|6
1631824160000|2021-09-16 20:29:20|15504.3|15502.3|15503.9|15501.9|15504.3|15502.3|15503.9|15501.9|7
1631824180000|2021-09-16 20:29:40|15503.8|15501.8|15504.9|15502.9|15504.9|15502.9|15503.6|15501.6|34
1631824190000|2021-09-16 20:29:50|||||||||1
1631824200000|2021-09-16 20:30:00|15505|15503|15505.6|15503.6|15506.5|15504.5|15505|15503|27
1631824210000|2021-09-16 20:30:10|15505.8|15503.8|15505.4|15503.4|15506|15504|15505.4|15503.4|15
1631824220000|2021-09-16 20:30:20|15505.6|15503.6|15505.1|15503.1|15505.6|15503.6|15505.1|15503.1|11
1631824230000|2021-09-16 20:30:30|15505.3|15503.3|15505.9|15503.9|15506|15504|15505.3|15503.3|5
1631824240000|2021-09-16 20:30:40|15505.8|15503.8|15506.4|15504.4|15506.5|15504.5|15505.6|15503.6|11
1631824250000|2021-09-16 20:30:50|15506.5|15504.5|15505.9|15503.9|15506.6|15504.6|15505.9|15503.9|6
1631824260000|2021-09-16 20:31:00|15505.8|15503.8|15506.1|15504.1|15506.1|15504.1|15505.8|15503.8|6
1631824270000|2021-09-16 20:31:10|15506.3|15504.3|15506.1|15504.1|15506.3|15504.3|15506.1|15504.1|5
1631824280000|2021-09-16 20:31:20|15506|15504|15506|15504|15506|15504|15505.9|15503.9|5
1631824290000|2021-09-16 20:31:30|15506.1|15504.1|15506.8|15504.8|15506.8|15504.8|15506.1|15504.1|5
1631824300000|2021-09-16 20:31:40|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|5
1631824310000|2021-09-16 20:31:50|15506.4|15504.4|15506.5|15504.5|15506.5|15504.5|15506.4|15504.4|2
1631824320000|2021-09-16 20:32:00|15507.1|15505.1|15506.6|15504.6|15507.1|15505.1|15506.6|15504.6|15
1631824330000|2021-09-16 20:32:10|15506.5|15504.5|15506.5|15504.5|15506.6|15504.6|15506.4|15504.4|4
1631824350000|2021-09-16 20:32:30|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|3
1631824360000|2021-09-16 20:32:40|||||||||1
1631824370000|2021-09-16 20:32:50|15506.8|15504.8|15506.9|15504.9|15507.1|15505.1|15506.8|15504.8|17
1631824380000|2021-09-16 20:33:00|15507|15505|15506.8|15504.8|15507|15505|15506.6|15504.6|8
1631824390000|2021-09-16 20:33:10|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|7
1631824400000|2021-09-16 20:33:20|15506.5|15504.5|15506.5|15504.5|15506.5|15504.5|15506.3|15504.3|34
1631824410000|2021-09-16 20:33:30|15506.4|15504.4|15506.6|15504.6|15506.8|15504.8|15506.4|15504.4|2
1631824420000|2021-09-16 20:33:40|15506.8|15504.8|15506.5|15504.5|15506.8|15504.8|15506.4|15504.4|4
1631824430000|2021-09-16 20:33:50|15506.6|15504.6|15506.1|15504.1|15506.6|15504.6|15506.1|15504.1|1
1631824440000|2021-09-16 20:34:00|15506|15504|15505.5|15503.5|15506|15504|15505.4|15503.4|10
1631824460000|2021-09-16 20:34:20|15505.4|15503.4|15506.1|15504.1|15506.6|15504.6|15505.4|15503.4|14
1631824470000|2021-09-16 20:34:30|15506.3|15504.3|15506.5|15504.5|15506.5|15504.5|15506.1|15504.1|6
1631824480000|2021-09-16 20:34:40|15506.4|15504.4|15506|15504|15506.4|15504.4|15506|15504|7
1631824490000|2021-09-16 20:34:50|15506.1|15504.1|15505.9|15503.9|15506.1|15504.1|15505.9|15503.9|0
1631824500000|2021-09-16 20:35:00|15505.8|15503.8|15505.4|15503.4|15505.8|15503.8|15505.4|15503.4|10
1631824510000|2021-09-16 20:35:10|15505.1|15503.1|15505.5|15503.5|15505.5|15503.5|15505.1|15503.1|9
1631824520000|2021-09-16 20:35:20|15505.8|15503.8|15505.6|15503.6|15505.8|15503.8|15505.6|15503.6|8
1631824530000|2021-09-16 20:35:30|15505.5|15503.5|15505.3|15503.3|15505.5|15503.5|15505.3|15503.3|4
1631824540000|2021-09-16 20:35:40|15505.4|15503.4|15505.5|15503.5|15505.5|15503.5|15505.4|15503.4|5
1631824550000|2021-09-16 20:35:50|15505.4|15503.4|15505.3|15503.3|15505.5|15503.5|15505.3|15503.3|2
1631824560000|2021-09-16 20:36:00|15505.4|15503.4|15504.9|15502.9|15505.4|15503.4|15504.3|15502.3|64
1631824570000|2021-09-16 20:36:10|15504.8|15502.8|15502.4|15500.4|15504.8|15502.8|15502.3|15500.3|74
1631824580000|2021-09-16 20:36:20|15502.5|15500.5|15500.9|15498.9|15502.9|15500.9|15500.9|15498.9|50
1631824590000|2021-09-16 20:36:30|15500.6|15498.6|15500.9|15498.9|15501.4|15499.4|15500.6|15498.6|25
1631824600000|2021-09-16 20:36:40|15501.1|15499.1|15502.1|15500.1|15502.4|15500.4|15501.1|15499.1|16
1631824610000|2021-09-16 20:36:50|15502|15500|15502|15500|15502|15500|15502|15500|1
1631824620000|2021-09-16 20:37:00|15501.9|15499.9|15501.9|15499.9|15501.9|15499.9|15501.8|15499.8|5
1631824630000|2021-09-16 20:37:10|15502|15500|15502|15500|15502|15500|15502|15500|0
1631824640000|2021-09-16 20:37:20|15502.1|15500.1|15502.4|15500.4|15502.8|15500.8|15502.1|15500.1|20
1631824650000|2021-09-16 20:37:30|15502.3|15500.3|15502.1|15500.1|15502.3|15500.3|15502.1|15500.1|2
1631824660000|2021-09-16 20:37:40|15502|15500|15501.8|15499.8|15502|15500|15501.8|15499.8|5
1631824670000|2021-09-16 20:37:50|15501.6|15499.6|15502|15500|15502|15500|15501.5|15499.5|13
1631824680000|2021-09-16 20:38:00|15501.9|15499.9|15502.1|15500.1|15502.1|15500.1|15501.1|15499.1|11
1631824690000|2021-09-16 20:38:10|15501.6|15499.6|15501.6|15499.6|15501.6|15499.6|15501.5|15499.5|12
1631824700000|2021-09-16 20:38:20|15501.5|15499.5|15501.9|15499.9|15501.9|15499.9|15501.4|15499.4|10
1631824710000|2021-09-16 20:38:30|15501.8|15499.8|15502.4|15500.4|15502.4|15500.4|15501.8|15499.8|9
1631824720000|2021-09-16 20:38:40|15502.5|15500.5|15503.1|15501.1|15503.1|15501.1|15502.5|15500.5|25
1631824730000|2021-09-16 20:38:50|15503.5|15501.5|15503.9|15501.9|15504.1|15502.1|15503.5|15501.5|15
1631824740000|2021-09-16 20:39:00|15503.6|15501.6|15503.5|15501.5|15503.8|15501.8|15503.5|15501.5|4
1631824750000|2021-09-16 20:39:10|15503.9|15501.9|15503.9|15501.9|15504.3|15502.3|15503.6|15501.6|11
1631824760000|2021-09-16 20:39:20|15503.8|15501.8|15503.6|15501.6|15503.8|15501.8|15503.6|15501.6|4
1631824770000|2021-09-16 20:39:30|15503.8|15501.8|15503.9|15501.9|15503.9|15501.9|15503.4|15501.4|11
1631824780000|2021-09-16 20:39:40|15503.8|15501.8|15503.9|15501.9|15504|15502|15503.5|15501.5|1
1631824790000|2021-09-16 20:39:50|15504|15502|15504.1|15502.1|15504.4|15502.4|15504|15502|11
1631824800000|2021-09-16 20:40:00|15504|15502|15503.9|15501.9|15504|15502|15503.9|15501.9|12
1631824810000|2021-09-16 20:40:10|15503.4|15501.4|15504|15502|15504.4|15502.4|15503.4|15501.4|34
1631824820000|2021-09-16 20:40:20|15504.4|15502.4|15504.6|15502.6|15504.6|15502.6|15504.4|15502.4|7
1631824830000|2021-09-16 20:40:30|15504.8|15502.8|15504.4|15502.4|15504.9|15502.9|15504.4|15502.4|5
1631824840000|2021-09-16 20:40:40|15504.5|15502.5|15504.4|15502.4|15504.5|15502.5|15504.4|15502.4|13
1631824850000|2021-09-16 20:40:50|||||||||1
1631824870000|2021-09-16 20:41:10|15504.1|15502.1|15503.9|15501.9|15504.1|15502.1|15503.9|15501.9|5
1631824880000|2021-09-16 20:41:20|15504|15502|15504|15502|15504|15502|15504|15502|4
1631824890000|2021-09-16 20:41:30|15503.9|15501.9|15503.9|15501.9|15504|15502|15503.9|15501.9|1
1631824900000|2021-09-16 20:41:40|15503.5|15501.5|15503.1|15501.1|15503.5|15501.5|15503.1|15501.1|3
1631824910000|2021-09-16 20:41:50|15503|15501|15503|15501|15503|15501|15502.8|15500.8|3
1631824920000|2021-09-16 20:42:00|15502.9|15500.9|15502.6|15500.6|15502.9|15500.9|15502.4|15500.4|12
1631824930000|2021-09-16 20:42:10|15502.5|15500.5|15502.4|15500.4|15502.6|15500.6|15502.3|15500.3|3
1631824940000|2021-09-16 20:42:20|15502.5|15500.5|15502.6|15500.6|15502.6|15500.6|15502.5|15500.5|0
1631824950000|2021-09-16 20:42:30|15503|15501|15502.9|15500.9|15503|15501|15502.9|15500.9|3
1631824960000|2021-09-16 20:42:40|15503.1|15501.1|15503.1|15501.1|15503.1|15501.1|15503.1|15501.1|4
1631824970000|2021-09-16 20:42:50|15503|15501|15503.8|15501.8|15503.8|15501.8|15502.9|15500.9|11
1631824980000|2021-09-16 20:43:00|15503.9|15501.9|15503.4|15501.4|15503.9|15501.9|15503.4|15501.4|8
1631824990000|2021-09-16 20:43:10|15503.5|15501.5|15503.5|15501.5|15503.5|15501.5|15503.5|15501.5|2
1631825000000|2021-09-16 20:43:20|15503.6|15501.6|15503.8|15501.8|15503.8|15501.8|15503.6|15501.6|3
1631825010000|2021-09-16 20:43:30|15503.6|15501.6|15503.5|15501.5|15503.9|15501.9|15503.5|15501.5|5
1631825020000|2021-09-16 20:43:40|15503.9|15501.9|15503.4|15501.4|15503.9|15501.9|15503.4|15501.4|11
1631825030000|2021-09-16 20:43:50|15503.8|15501.8|15503.6|15501.6|15503.8|15501.8|15503.6|15501.6|6
1631825040000|2021-09-16 20:44:00|15503.4|15501.4|15503.4|15501.4|15503.6|15501.6|15503.4|15501.4|2
1631825050000|2021-09-16 20:44:10|15503.3|15501.3|15503.4|15501.4|15503.5|15501.5|15502.9|15500.9|16
1631825070000|2021-09-16 20:44:30|||||||||9
1631825090000|2021-09-16 20:44:50|15503.3|15501.3|15503.9|15501.9|15503.9|15501.9|15503.1|15501.1|28
1631825100000|2021-09-16 20:45:00|15504|15502|15504.4|15502.4|15504.5|15502.5|15504|15502|3
1631825110000|2021-09-16 20:45:10|15504.5|15502.5|15504.4|15502.4|15504.5|15502.5|15504.4|15502.4|5
1631825120000|2021-09-16 20:45:20|15504.3|15502.3|15504.1|15502.1|15504.3|15502.3|15504.1|15502.1|0
1631825130000|2021-09-16 20:45:30|15504.4|15502.4|15504.1|15502.1|15504.4|15502.4|15503.9|15501.9|18
1631825140000|2021-09-16 20:45:40|15504|15502|15504.5|15502.5|15504.5|15502.5|15504|15502|6
1631825150000|2021-09-16 20:45:50|15504.4|15502.4|15504.6|15502.6|15504.6|15502.6|15504.1|15502.1|13
1631825160000|2021-09-16 20:46:00|15504.8|15502.8|15504.6|15502.6|15504.8|15502.8|15504.6|15502.6|1
1631825170000|2021-09-16 20:46:10|15504.8|15502.8|15504.9|15502.9|15504.9|15502.9|15504.8|15502.8|2
1631825180000|2021-09-16 20:46:20|15504.6|15502.6|15504.6|15502.6|15504.6|15502.6|15504.6|15502.6|8
1631825190000|2021-09-16 20:46:30|15504.5|15502.5|15504.4|15502.4|15504.6|15502.6|15504.1|15502.1|6
1631825200000|2021-09-16 20:46:40|15504.6|15502.6|15504.5|15502.5|15504.6|15502.6|15504.3|15502.3|4
1631825210000|2021-09-16 20:46:50|15504.4|15502.4|15504.6|15502.6|15504.6|15502.6|15504.3|15502.3|10
1631825220000|2021-09-16 20:47:00|15504.5|15502.5|15504.3|15502.3|15504.6|15502.6|15504.1|15502.1|4
1631825230000|2021-09-16 20:47:10|15504|15502|15503.6|15501.6|15504.3|15502.3|15503.5|15501.5|24
1631825240000|2021-09-16 20:47:20|15503.9|15501.9|15504|15502|15504|15502|15503.9|15501.9|9
1631825250000|2021-09-16 20:47:30|15503.9|15501.9|15504|15502|15504.1|15502.1|15503.9|15501.9|6
1631825260000|2021-09-16 20:47:40|15503.9|15501.9|15503.5|15501.5|15503.9|15501.9|15503.5|15501.5|4
1631825270000|2021-09-16 20:47:50|15503.4|15501.4|15503.5|15501.5|15503.5|15501.5|15503.4|15501.4|6
1631825280000|2021-09-16 20:48:00|15503.6|15501.6|15503.5|15501.5|15503.8|15501.8|15503.5|15501.5|3
1631825290000|2021-09-16 20:48:10|15503.6|15501.6|15503.4|15501.4|15503.6|15501.6|15503.4|15501.4|8
1631825300000|2021-09-16 20:48:20|15503.3|15501.3|15503.4|15501.4|15503.4|15501.4|15503.3|15501.3|2
1631825310000|2021-09-16 20:48:30|15503.8|15501.8|15503.9|15501.9|15503.9|15501.9|15503.8|15501.8|11
1631825320000|2021-09-16 20:48:40|15504.1|15502.1|15503.6|15501.6|15504.1|15502.1|15503.6|15501.6|20
1631825330000|2021-09-16 20:48:50|15503.9|15501.9|15505|15503|15505|15503|15503.9|15501.9|6
1631825340000|2021-09-16 20:49:00|15505.4|15503.4|15505.3|15503.3|15505.5|15503.5|15505.1|15503.1|6
1631825350000|2021-09-16 20:49:10|15505.4|15503.4|15505.3|15503.3|15505.5|15503.5|15505.1|15503.1|8
1631825360000|2021-09-16 20:49:20|15505.1|15503.1|15504.9|15502.9|15505.1|15503.1|15504.4|15502.4|13
1631825370000|2021-09-16 20:49:30|15504.8|15502.8|15504.9|15502.9|15504.9|15502.9|15504.6|15502.6|1
1631825380000|2021-09-16 20:49:40|15504.8|15502.8|15504.4|15502.4|15504.8|15502.8|15504.4|15502.4|6
1631825390000|2021-09-16 20:49:50|15504.8|15502.8|15503.8|15501.8|15504.8|15502.8|15503.6|15501.6|24
1631825400000|2021-09-16 20:50:00|15503.6|15501.6|15503.8|15501.8|15503.8|15501.8|15503.6|15501.6|14
1631825410000|2021-09-16 20:50:10|15502.9|15500.9|15503.6|15501.6|15503.6|15501.6|15502.9|15500.9|25
1631825420000|2021-09-16 20:50:20|15503.8|15501.8|15503.4|15501.4|15503.8|15501.8|15503.4|15501.4|1
1631825430000|2021-09-16 20:50:30|15503.3|15501.3|15504|15502|15504|15502|15503.3|15501.3|16
1631825440000|2021-09-16 20:50:40|15504.1|15502.1|15504.1|15502.1|15504.3|15502.3|15504.1|15502.1|5
1631825450000|2021-09-16 20:50:50|15504.3|15502.3|15504.3|15502.3|15504.3|15502.3|15504.1|15502.1|0
1631825460000|2021-09-16 20:51:00|15504.4|15502.4|15504.3|15502.3|15504.4|15502.4|15504.3|15502.3|4
1631825480000|2021-09-16 20:51:20|15504.1|15502.1|15504.4|15502.4|15504.4|15502.4|15504|15502|10
1631825510000|2021-09-16 20:51:50|15504.9|15502.9|15504.9|15502.9|15504.9|15502.9|15504.9|15502.9|8
1631825520000|2021-09-16 20:52:00|15505|15503|15505.9|15503.9|15505.9|15503.9|15505|15503|12
1631825530000|2021-09-16 20:52:10|15506|15504|15506|15504|15506|15504|15505.9|15503.9|1
1631825540000|2021-09-16 20:52:20|15505.9|15503.9|15505.6|15503.6|15506.5|15504.5|15505.6|15503.6|16
1631825550000|2021-09-16 20:52:30|15505.5|15503.5|15505.8|15503.8|15505.8|15503.8|15505.5|15503.5|0
1631825560000|2021-09-16 20:52:40|15505.6|15503.6|15505.6|15503.6|15505.6|15503.6|15505.5|15503.5|3
1631825570000|2021-09-16 20:52:50|15505.4|15503.4|15505.4|15503.4|15505.5|15503.5|15505.4|15503.4|2
1631825580000|2021-09-16 20:53:00|15505.5|15503.5|15504.6|15502.6|15505.5|15503.5|15504.5|15502.5|15
1631825590000|2021-09-16 20:53:10|15504.5|15502.5|15504.9|15502.9|15504.9|15502.9|15504.5|15502.5|10
1631825610000|2021-09-16 20:53:30|15504.8|15502.8|15504.9|15502.9|15504.9|15502.9|15504.8|15502.8|2
1631825620000|2021-09-16 20:53:40|15505.3|15503.3|15504.9|15502.9|15505.3|15503.3|15504.9|15502.9|7
1631825630000|2021-09-16 20:53:50|15505|15503|15506.1|15504.1|15506.1|15504.1|15505|15503|7
1631825640000|2021-09-16 20:54:00|15506|15504|15506.1|15504.1|15506.1|15504.1|15505.9|15503.9|4
1631825650000|2021-09-16 20:54:10|15506.3|15504.3|15506.1|15504.1|15506.3|15504.3|15506.1|15504.1|3
1631825660000|2021-09-16 20:54:20|||||||||2
1631825670000|2021-09-16 20:54:30|15506|15504|15506|15504|15506.1|15504.1|15506|15504|2
1631825680000|2021-09-16 20:54:40|15505.8|15503.8|15506.1|15504.1|15506.1|15504.1|15505.8|15503.8|4
1631825690000|2021-09-16 20:54:50|15506|15504|15505.6|15503.6|15506|15504|15505.6|15503.6|1
1631825700000|2021-09-16 20:55:00|15505.4|15503.4|15505.9|15503.9|15505.9|15503.9|15505.3|15503.3|13
1631825710000|2021-09-16 20:55:10|15505.8|15503.8|15506.1|15504.1|15506.3|15504.3|15505.6|15503.6|19
1631825720000|2021-09-16 20:55:20|15506|15504|15506|15504|15506.1|15504.1|15506|15504|0
1631825730000|2021-09-16 20:55:30|15505.9|15503.9|15506.3|15504.3|15506.3|15504.3|15505.8|15503.8|5
1631825740000|2021-09-16 20:55:40|15506.4|15504.4|15507.3|15505.3|15507.3|15505.3|15506.3|15504.3|9
1631825760000|2021-09-16 20:56:00|15507.4|15505.4|15507.4|15505.4|15507.4|15505.4|15507.4|15505.4|5
1631825770000|2021-09-16 20:56:10|15507.3|15505.3|15507.8|15505.8|15507.8|15505.8|15507.1|15505.1|13
1631825780000|2021-09-16 20:56:20|15507.6|15505.6|15508.5|15506.5|15508.5|15506.5|15507.6|15505.6|15
1631825790000|2021-09-16 20:56:30|15508.6|15506.6|15509.1|15507.1|15509.3|15507.3|15508.6|15506.6|5
1631825800000|2021-09-16 20:56:40|15509.3|15507.3|15509.8|15507.8|15509.8|15507.8|15509.3|15507.3|7
1631825810000|2021-09-16 20:56:50|15509.9|15507.9|15509.9|15507.9|15510|15508|15509.8|15507.8|12
1631825820000|2021-09-16 20:57:00|15510|15508|15509.9|15507.9|15510.3|15508.3|15509.9|15507.9|15
1631825830000|2021-09-16 20:57:10|||||||||4
1631825840000|2021-09-16 20:57:20|15509.8|15507.8|15509.5|15507.5|15509.8|15507.8|15509.4|15507.4|25
1631825850000|2021-09-16 20:57:30|15509.3|15507.3|15509.5|15507.5|15509.6|15507.6|15509.3|15507.3|4
1631825860000|2021-09-16 20:57:40|15509.9|15507.9|15510|15508|15510.1|15508.1|15509.9|15507.9|8
1631825870000|2021-09-16 20:57:50|15510.6|15508.6|15511|15509|15511.3|15509.3|15510.6|15508.6|20
1631825880000|2021-09-16 20:58:00|15511.1|15509.1|15510.5|15508.5|15511.3|15509.3|15510.5|15508.5|4
1631825890000|2021-09-16 20:58:10|15510.8|15508.8|15511.4|15509.4|15511.4|15509.4|15510|15508|28
1631825900000|2021-09-16 20:58:20|15511.3|15509.3|15510.3|15508.3|15511.3|15509.3|15510.3|15508.3|3
1631825910000|2021-09-16 20:58:30|15510.1|15508.1|15509.8|15507.8|15510.3|15508.3|15509.8|15507.8|9
1631825920000|2021-09-16 20:58:40|15510|15508|15509.9|15507.9|15510|15508|15509.9|15507.9|10
1631825930000|2021-09-16 20:58:50|15509.8|15507.8|15509.5|15507.5|15509.9|15507.9|15509.5|15507.5|8
1631825940000|2021-09-16 20:59:00|15509.4|15507.4|15509.1|15507.1|15509.4|15507.4|15508.9|15506.9|4
1631825950000|2021-09-16 20:59:10|15508.5|15506.5|15507.9|15505.9|15508.5|15506.5|15507.9|15505.9|15
1631825960000|2021-09-16 20:59:20|15507.6|15505.6|15507.8|15505.8|15507.9|15505.9|15507.5|15505.5|7
1631825970000|2021-09-16 20:59:30|15507.5|15505.5|15507.9|15505.9|15507.9|15505.9|15507.1|15505.1|18
1631825980000|2021-09-16 20:59:40|15506.9|15504.9|15506|15504|15506.9|15504.9|15506|15504|8
1631825990000|2021-09-16 20:59:50|15505.6|15503.6|15508.8|15503.8|15508.8|15504.9|15505.6|15503.5|24
1631826000000|2021-09-16 21:00:00|15508.9|15503.9|15508.9|15503.9|15509|15504|15508.9|15503.9|0
1631826030000|2021-09-16 21:00:30|15508.8|15503.8|15508.7|15503.7|15508.8|15503.8|15508.7|15503.7|0
1631826060000|2021-09-16 21:01:00|15508.9|15503.9|15508.9|15503.9|15508.9|15503.9|15508.9|15503.9|0
1631826070000|2021-09-16 21:01:10|15508.8|15503.8|15508.8|15503.8|15508.8|15503.8|15508.8|15503.8|0
1631826090000|2021-09-16 21:01:30|15508.9|15503.9|15510.6|15505.6|15510.6|15505.6|15508.9|15503.9|0
1631826100000|2021-09-16 21:01:40|15510.4|15505.4|15510.5|15505.5|15510.5|15505.5|15510.4|15505.4|0
1631826120000|2021-09-16 21:02:00|15510.6|15505.6|15511.4|15506.4|15511.4|15506.4|15509.5|15504.5|0
1631826130000|2021-09-16 21:02:10|15509.5|15504.5|15509.7|15504.7|15509.7|15504.7|15509.5|15504.5|0
1631826140000|2021-09-16 21:02:20|15509.4|15504.4|15509.4|15504.4|15509.4|15504.4|15509.4|15504.4|0
1631826150000|2021-09-16 21:02:30|15509.5|15504.5|15509.5|15504.5|15509.5|15504.5|15509.5|15504.5|0
1631826170000|2021-09-16 21:02:50|15509.6|15504.6|15509.6|15504.6|15509.6|15504.6|15509.6|15504.6|0
1631826190000|2021-09-16 21:03:10|15509.5|15504.5|15509.4|15504.4|15509.5|15504.5|15509.4|15504.4|0
1631826210000|2021-09-16 21:03:30|15509.6|15504.6|15509.6|15504.6|15509.6|15504.6|15509.6|15504.6|0
1631826220000|2021-09-16 21:03:40|15509.7|15504.7|15509.7|15504.7|15509.7|15504.7|15509.7|15504.7|0
1631826230000|2021-09-16 21:03:50|15509.6|15504.6|15509.6|15504.6|15509.6|15504.6|15509.6|15504.6|0
1631826290000|2021-09-16 21:04:50|15509.8|15504.8|15509.8|15504.8|15509.8|15504.8|15509.8|15504.8|0
1631826320000|2021-09-16 21:05:20|15509.7|15504.7|15509.7|15504.7|15509.7|15504.7|15509.7|15504.7|0
1631826350000|2021-09-16 21:05:50|15509.8|15504.8|15509.8|15504.8|15509.8|15504.8|15509.8|15504.8|0
1631826370000|2021-09-16 21:06:10|15509.7|15504.7|15509.7|15504.7|15509.7|15504.7|15509.7|15504.7|0
1631826390000|2021-09-16 21:06:30|15509.8|15504.8|15509.8|15504.8|15509.8|15504.8|15509.8|15504.8|0
1631826420000|2021-09-16 21:07:00|15509.9|15504.9|15509.9|15504.9|15509.9|15504.9|15509.9|15504.9|0
1631826430000|2021-09-16 21:07:10|15509.7|15504.7|15509.7|15504.7|15509.7|15504.7|15509.7|15504.7|0
1631826440000|2021-09-16 21:07:20|15510|15505|15510.3|15505.3|15510.3|15505.3|15510|15505|0
1631826450000|2021-09-16 21:07:30|15509.8|15504.8|15509.8|15504.8|15509.8|15504.8|15509.8|15504.8|0
1631826470000|2021-09-16 21:07:50|15509.9|15504.9|15509.9|15504.9|15509.9|15504.9|15509.9|15504.9|0
1631826490000|2021-09-16 21:08:10|15509.8|15504.8|15509.6|15504.6|15509.8|15504.8|15509.6|15504.6|0
1631826580000|2021-09-16 21:09:40|15509.4|15504.4|15509.3|15504.3|15509.4|15504.4|15509.3|15504.3|0
1631826590000|2021-09-16 21:09:50|15509.5|15504.5|15509.2|15504.2|15509.5|15504.5|15509.2|15504.2|0
1631826600000|2021-09-16 21:10:00|15509.1|15504.1|15509.1|15504.1|15509.1|15504.1|15509.1|15504.1|0
1631826620000|2021-09-16 21:10:20|15509.2|15504.2|15509.3|15504.3|15509.3|15504.3|15509.2|15504.2|0
1631826640000|2021-09-16 21:10:40|15509.2|15504.2|15509.2|15504.2|15509.2|15504.2|15509.2|15504.2|0
1631826660000|2021-09-16 21:11:00|15509.3|15504.3|15509.3|15504.3|15509.3|15504.3|15509.3|15504.3|0
1631826680000|2021-09-16 21:11:20|15509.2|15504.2|15509.2|15504.2|15509.2|15504.2|15509.2|15504.2|0
1631826730000|2021-09-16 21:12:10|15509|15504|15508.9|15503.9|15509|15504|15508.9|15503.9|0
1631826740000|2021-09-16 21:12:20|15509|15504|15508.9|15503.9|15509.1|15504.1|15508.9|15503.9|0
1631826750000|2021-09-16 21:12:30|15508.8|15503.8|15508.7|15503.7|15508.8|15503.8|15508.7|15503.7|0
1631826760000|2021-09-16 21:12:40|15509.3|15504.3|15509.3|15504.3|15509.3|15504.3|15509.3|15504.3|0
1631826770000|2021-09-16 21:12:50|15509.2|15504.2|15509.2|15504.2|15509.2|15504.2|15509.2|15504.2|0
1631826780000|2021-09-16 21:13:00|15509.5|15504.5|15509.5|15504.5|15509.5|15504.5|15509.5|15504.5|0
1631826800000|2021-09-16 21:13:20|15509.4|15504.4|15509.4|15504.4|15509.4|15504.4|15509.4|15504.4|0
1631826810000|2021-09-16 21:13:30|15509|15504|15509|15504|15509|15504|15509|15504|0
1631826820000|2021-09-16 21:13:40|15509.3|15504.3|15509.1|15504.1|15509.3|15504.3|15509.1|15504.1|0
1631826830000|2021-09-16 21:13:50|15508.9|15503.9|15508.8|15503.8|15508.9|15503.9|15508.4|15503.4|0
1631826840000|2021-09-16 21:14:00|15508.7|15503.7|15508.5|15503.5|15508.7|15503.7|15508.5|15503.5|0
1631826850000|2021-09-16 21:14:10|15508.6|15503.6|15508.6|15503.6|15508.6|15503.6|15508.6|15503.6|0
1631826930000|2021-09-16 21:15:30|15508.5|15503.5|15508.5|15503.5|15508.5|15503.5|15508.5|15503.5|0
1631826960000|2021-09-16 21:16:00|15508.6|15503.6|15508.6|15503.6|15508.6|15503.6|15508.6|15503.6|0
1631827000000|2021-09-16 21:16:40|15508.5|15503.5|15508.5|15503.5|15508.5|15503.5|15508.5|15503.5|0
1631827090000|2021-09-16 21:18:10|15508.4|15503.4|15508.4|15503.4|15508.4|15503.4|15508.4|15503.4|0
1631827170000|2021-09-16 21:19:30|15508.3|15503.3|15508.4|15503.4|15508.4|15503.4|15508.3|15503.3|0
1631827230000|2021-09-16 21:20:30|15508.3|15503.3|15508.3|15503.3|15508.3|15503.3|15508.3|15503.3|0
1631827300000|2021-09-16 21:21:40|15508|15503|15508|15503|15508|15503|15508|15503|0
1631827360000|2021-09-16 21:22:40|15507.9|15502.9|15507.9|15502.9|15507.9|15502.9|15507.9|15502.9|0
1631827400000|2021-09-16 21:23:20|15507.8|15502.8|15507.8|15502.8|15507.8|15502.8|15507.8|15502.8|0
1631827520000|2021-09-16 21:25:20|15507.9|15502.9|15507.9|15502.9|15507.9|15502.9|15507.9|15502.9|0
1631827540000|2021-09-16 21:25:40|15507.3|15502.3|15507.9|15502.9|15507.9|15502.9|15507.3|15502.3|0
1631827560000|2021-09-16 21:26:00|15508|15503|15508|15503|15508|15503|15508|15503|0
1631827600000|2021-09-16 21:26:40|15507.9|15502.9|15507.9|15502.9|15507.9|15502.9|15507.9|15502.9|0
1631827640000|2021-09-16 21:27:20|15508.3|15503.3|15508.3|15503.3|15508.3|15503.3|15508.3|15503.3|0
1631827670000|2021-09-16 21:27:50|15508.5|15503.5|15508.5|15503.5|15508.5|15503.5|15508.5|15503.5|0
1631827740000|2021-09-16 21:29:00|15508.6|15503.6|15508.6|15503.6|15508.6|15503.6|15508.6|15503.6|0
1631827770000|2021-09-16 21:29:30|15508.5|15503.5|15508.5|15503.5|15508.5|15503.5|15508.5|15503.5|0
1631827780000|2021-09-16 21:29:40|15508.7|15503.7|15508.4|15503.4|15509.1|15504.1|15508.4|15503.4|0
1631827810000|2021-09-16 21:30:10|15508|15503|15507.9|15502.9|15508|15503|15507.9|15502.9|0
1631827850000|2021-09-16 21:30:50|15507.7|15502.7|15507.7|15502.7|15507.7|15502.7|15507.7|15502.7|0
1631827930000|2021-09-16 21:32:10|15507.6|15502.6|15507.6|15502.6|15507.6|15502.6|15507.6|15502.6|0
1631827950000|2021-09-16 21:32:30|15507.7|15502.7|15507.7|15502.7|15507.7|15502.7|15507.7|15502.7|0
1631828040000|2021-09-16 21:34:00|15507.6|15502.6|15507.6|15502.6|15507.6|15502.6|15507.6|15502.6|0
1631828070000|2021-09-16 21:34:30|15507.7|15502.7|15507.7|15502.7|15507.7|15502.7|15507.7|15502.7|0
1631828100000|2021-09-16 21:35:00|15507.6|15502.6|15507.7|15502.7|15507.7|15502.7|15507.6|15502.6|0
1631828120000|2021-09-16 21:35:20|15507.6|15502.6|15507.6|15502.6|15507.7|15502.7|15507.6|15502.6|0
1631828150000|2021-09-16 21:35:50|15507.5|15502.5|15506.4|15501.4|15507.5|15502.5|15506.4|15501.4|0
1631828350000|2021-09-16 21:39:10|15506.5|15501.5|15506.5|15501.5|15506.5|15501.5|15506.5|15501.5|0
1631828560000|2021-09-16 21:42:40|15506.4|15501.4|15506.4|15501.4|15506.4|15501.4|15506.4|15501.4|0
1631828780000|2021-09-16 21:46:20|15506.3|15501.3|15506.3|15501.3|15506.3|15501.3|15506.3|15501.3|0
1631828790000|2021-09-16 21:46:30|15506.4|15501.4|15506.4|15501.4|15506.4|15501.4|15506.4|15501.4|0
1631828800000|2021-09-16 21:46:40|15506.3|15501.3|15506.3|15501.3|15506.3|15501.3|15506.3|15501.3|0
1631828820000|2021-09-16 21:47:00|15506.2|15501.2|15506.2|15501.2|15506.2|15501.2|15506.2|15501.2|0
1631828860000|2021-09-16 21:47:40|15506.3|15501.3|15506|15501|15506.3|15501.3|15506|15501|0
1631828870000|2021-09-16 21:47:50|15506.2|15501.2|15506.2|15501.2|15506.2|15501.2|15506.2|15501.2|0
1631828880000|2021-09-16 21:48:00|15506.1|15501.1|15506.1|15501.1|15506.1|15501.1|15506.1|15501.1|0
1631828920000|2021-09-16 21:48:40|15506.3|15501.3|15506.5|15501.5|15506.5|15501.5|15506.3|15501.3|0
1631829040000|2021-09-16 21:50:40|15506.6|15501.6|15506.6|15501.6|15506.6|15501.6|15506.6|15501.6|0
1631829060000|2021-09-16 21:51:00|15506.7|15501.7|15506.7|15501.7|15506.7|15501.7|15506.7|15501.7|0
1631829080000|2021-09-16 21:51:20|15507.2|15502.2|15507.2|15502.2|15507.2|15502.2|15507.2|15502.2|0
1631829120000|2021-09-16 21:52:00|15507.1|15502.1|15507.1|15502.1|15507.1|15502.1|15507.1|15502.1|0
1631829210000|2021-09-16 21:53:30|15507.2|15502.2|15507.2|15502.2|15507.2|15502.2|15507.2|15502.2|0
1631829220000|2021-09-16 21:53:40|15507.4|15502.4|15507.4|15502.4|15507.4|15502.4|15507.4|15502.4|0
1631829250000|2021-09-16 21:54:10|15507.5|15502.5|15507.5|15502.5|15507.5|15502.5|15507.5|15502.5|0
1631829280000|2021-09-16 21:54:40|15507.8|15502.8|15507.8|15502.8|15507.8|15502.8|15507.8|15502.8|0
1631829290000|2021-09-16 21:54:50|15507.6|15502.6|15507.6|15502.6|15507.6|15502.6|15507.6|15502.6|0
1631829420000|2021-09-16 21:57:00|15507.5|15502.5|15507.5|15502.5|15507.5|15502.5|15507.5|15502.5|0
1631829450000|2021-09-16 21:57:30|15507.6|15502.6|15507.6|15502.6|15507.6|15502.6|15507.6|15502.6|0
1631829460000|2021-09-16 21:57:40|15507.5|15502.5|15507.5|15502.5|15507.5|15502.5|15507.5|15502.5|0
1631829490000|2021-09-16 21:58:10|15507.4|15502.4|15507.4|15502.4|15507.4|15502.4|15507.4|15502.4|0
1631829500000|2021-09-16 21:58:20|15507.1|15502.1|15507.1|15502.1|15507.1|15502.1|15507.1|15502.1|0
1631829510000|2021-09-16 21:58:30|15506.8|15501.8|15506.9|15501.9|15506.9|15501.9|15506.8|15501.8|0
1631829530000|2021-09-16 21:58:50|15507.6|15502.6|15506.9|15501.9|15507.6|15502.6|15506.9|15501.9|0
1631829550000|2021-09-16 21:59:10|15507|15502|15507|15502|15507|15502|15506.9|15501.9|0
1631829560000|2021-09-16 21:59:20|15508.3|15503.3|15508.3|15503.3|15508.3|15503.3|15508.3|15503.3|0
1631829570000|2021-09-16 21:59:30|15507.5|15502.5|15507.5|15502.5|15507.5|15502.5|15507.5|15502.5|0
1631829580000|2021-09-16 21:59:40|15507.6|15502.6|15507.6|15502.6|15507.6|15502.6|15507.6|15502.6|0
1631829600000|2021-09-16 22:00:00|15506.6|15504.6|15506.1|15504.1|15507.9|15505.9|15504.1|15502.1|63
1631829610000|2021-09-16 22:00:10|15506.5|15504.5|15506.4|15504.4|15506.6|15504.6|15505.9|15503.9|7
1631829620000|2021-09-16 22:00:20|15505.8|15503.8|15509.9|15507.9|15510|15508|15505.8|15503.8|22
1631829630000|2021-09-16 22:00:30|15510|15508|15509|15507|15510|15508|15508.5|15506.5|20
1631829640000|2021-09-16 22:00:40|15508.9|15506.9|15509.3|15507.3|15509.3|15507.3|15508.6|15506.6|4
1631829650000|2021-09-16 22:00:50|15509|15507|15509|15507|15509|15507|15509|15507|3
1631829660000|2021-09-16 22:01:00|15508.8|15506.8|15509.9|15507.9|15509.9|15507.9|15508.8|15506.8|46
1631829670000|2021-09-16 22:01:10|15510.1|15508.1|15508.9|15506.9|15510.1|15508.1|15508.9|15506.9|11
1631829680000|2021-09-16 22:01:20|15508.8|15506.8|15508.5|15506.5|15508.8|15506.8|15508.3|15506.3|8
1631829690000|2021-09-16 22:01:30|15508|15506|15507.9|15505.9|15508.3|15506.3|15507.6|15505.6|15
1631829700000|2021-09-16 22:01:40|15507.8|15505.8|15507.1|15505.1|15508|15506|15507.1|15505.1|8
1631829710000|2021-09-16 22:01:50|15507|15505|15507|15505|15507|15505|15507|15505|1
1631829720000|2021-09-16 22:02:00|15506.8|15504.8|15506.8|15504.8|15507|15505|15506.8|15504.8|12
1631829730000|2021-09-16 22:02:10|15506.9|15504.9|15506.9|15504.9|15507|15505|15506.8|15504.8|4
1631829740000|2021-09-16 22:02:20|15507.3|15505.3|15507.3|15505.3|15507.3|15505.3|15507.3|15505.3|3
1631829750000|2021-09-16 22:02:30|15507.4|15505.4|15507.4|15505.4|15507.9|15505.9|15507.3|15505.3|12
1631829760000|2021-09-16 22:02:40|15507.5|15505.5|15507.3|15505.3|15507.6|15505.6|15507.3|15505.3|1
1631829770000|2021-09-16 22:02:50|15507|15505|15505.8|15503.8|15507|15505|15505.1|15503.1|25
1631829780000|2021-09-16 22:03:00|15505.6|15503.6|15505.8|15503.8|15506|15504|15505.5|15503.5|3
1631829790000|2021-09-16 22:03:10|15505.9|15503.9|15505.6|15503.6|15505.9|15503.9|15505.6|15503.6|1
1631829800000|2021-09-16 22:03:20|15505.8|15503.8|15506|15504|15506|15504|15505.6|15503.6|6
1631829810000|2021-09-16 22:03:30|15505.9|15503.9|15506.9|15504.9|15506.9|15504.9|15505.9|15503.9|7
1631829820000|2021-09-16 22:03:40|15507|15505|15506.8|15504.8|15507|15505|15506.8|15504.8|1
1631829830000|2021-09-16 22:03:50|15506.5|15504.5|15504.8|15502.8|15506.5|15504.5|15504.6|15502.6|18
1631829840000|2021-09-16 22:04:00|15504.1|15502.1|15504.3|15502.3|15504.4|15502.4|15504.1|15502.1|7
1631829850000|2021-09-16 22:04:10|15504.1|15502.1|15503|15501|15504.1|15502.1|15502|15500|29
1631829860000|2021-09-16 22:04:20|15502.6|15500.6|15502.3|15500.3|15502.6|15500.6|15502.3|15500.3|17
1631829870000|2021-09-16 22:04:30|15502.1|15500.1|15502.8|15500.8|15502.8|15500.8|15502.1|15500.1|2
1631829880000|2021-09-16 22:04:40|15502.6|15500.6|15503.3|15501.3|15503.3|15501.3|15502.6|15500.6|6
1631829890000|2021-09-16 22:04:50|15502.9|15500.9|15503.4|15501.4|15503.5|15501.5|15502.9|15500.9|9
1631829900000|2021-09-16 22:05:00|15503.3|15501.3|15503.5|15501.5|15503.8|15501.8|15503|15501|10
1631829910000|2021-09-16 22:05:10|15503.3|15501.3|15502.4|15500.4|15503.4|15501.4|15502.4|15500.4|12
1631829920000|2021-09-16 22:05:20|15502|15500|15501.6|15499.6|15502|15500|15501.4|15499.4|8
1631829930000|2021-09-16 22:05:30|15501.5|15499.5|15502.1|15500.1|15502.1|15500.1|15501|15499|21
1631829940000|2021-09-16 22:05:40|15502.3|15500.3|15502.8|15500.8|15503|15501|15501.8|15499.8|36
1631829950000|2021-09-16 22:05:50|15502.6|15500.6|15501.8|15499.8|15502.6|15500.6|15501.8|15499.8|6
1631829960000|2021-09-16 22:06:00|15502.1|15500.1|15501.1|15499.1|15502.6|15500.6|15500.9|15498.9|12
1631829970000|2021-09-16 22:06:10|15501|15499|15501|15499|15501|15499|15501|15499|5
1631829980000|2021-09-16 22:06:20|15501.6|15499.6|15500.9|15498.9|15502.1|15500.1|15500.9|15498.9|21
1631829990000|2021-09-16 22:06:30|15501.1|15499.1|15500.8|15498.8|15501.3|15499.3|15500.5|15498.5|9
1631830000000|2021-09-16 22:06:40|15500.6|15498.6|15501|15499|15501.1|15499.1|15500.5|15498.5|7
1631830010000|2021-09-16 22:06:50|15500.8|15498.8|15501.3|15499.3|15501.3|15499.3|15500.5|15498.5|6
1631830020000|2021-09-16 22:07:00|15501.4|15499.4|15501.9|15499.9|15502.6|15500.6|15501.4|15499.4|13
1631830030000|2021-09-16 22:07:10|15501.5|15499.5|15501.6|15499.6|15501.6|15499.6|15501.5|15499.5|2
1631830040000|2021-09-16 22:07:20|15501.4|15499.4|15501.8|15499.8|15501.8|15499.8|15501.4|15499.4|3
1631830050000|2021-09-16 22:07:30|15501.6|15499.6|15501.4|15499.4|15501.6|15499.6|15501.4|15499.4|10
1631830070000|2021-09-16 22:07:50|15501.8|15499.8|15501.8|15499.8|15501.8|15499.8|15501.8|15499.8|4
1631830080000|2021-09-16 22:08:00|15501.5|15499.5|15501.5|15499.5|15501.8|15499.8|15501.5|15499.5|2
1631830090000|2021-09-16 22:08:10|15502.1|15500.1|15502.1|15500.1|15502.4|15500.4|15502.1|15500.1|5
1631830100000|2021-09-16 22:08:20|15502.5|15500.5|15502.9|15500.9|15502.9|15500.9|15502.5|15500.5|7
1631830110000|2021-09-16 22:08:30|15502.8|15500.8|15502.8|15500.8|15502.8|15500.8|15502.8|15500.8|1
1631830120000|2021-09-16 22:08:40|15502.9|15500.9|15502.6|15500.6|15502.9|15500.9|15502.5|15500.5|2
1631830130000|2021-09-16 22:08:50|15502.5|15500.5|15502.5|15500.5|15502.5|15500.5|15502.5|15500.5|0
1631830140000|2021-09-16 22:09:00|15501.3|15499.3|15502|15500|15502|15500|15501|15499|17
1631830150000|2021-09-16 22:09:10|15501.5|15499.5|15501.3|15499.3|15501.5|15499.5|15501|15499|8
1631830160000|2021-09-16 22:09:20|15501.4|15499.4|15501.5|15499.5|15501.5|15499.5|15501.3|15499.3|0
1631830170000|2021-09-16 22:09:30|15502.1|15500.1|15502|15500|15502.1|15500.1|15502|15500|4
1631830180000|2021-09-16 22:09:40|15502.1|15500.1|15502.1|15500.1|15502.4|15500.4|15502.1|15500.1|7
1631830190000|2021-09-16 22:09:50|15502.3|15500.3|15502.1|15500.1|15502.3|15500.3|15502|15500|3
1631830200000|2021-09-16 22:10:00|15502.3|15500.3|15502.4|15500.4|15502.9|15500.9|15502.3|15500.3|19
1631830210000|2021-09-16 22:10:10|15502.3|15500.3|15502.1|15500.1|15502.4|15500.4|15502.1|15500.1|3
1631830220000|2021-09-16 22:10:20|15502|15500|15502|15500|15502.1|15500.1|15502|15500|2
1631830230000|2021-09-16 22:10:30|15502.1|15500.1|15502.9|15500.9|15502.9|15500.9|15502.1|15500.1|14
1631830240000|2021-09-16 22:10:40|15502.8|15500.8|15502.3|15500.3|15502.8|15500.8|15502.3|15500.3|6
1631830250000|2021-09-16 22:10:50|15502|15500|15501.6|15499.6|15502|15500|15501.4|15499.4|7
1631830260000|2021-09-16 22:11:00|15502.5|15500.5|15502.4|15500.4|15502.5|15500.5|15502.4|15500.4|5
1631830290000|2021-09-16 22:11:30|15502.5|15500.5|15502.5|15500.5|15502.5|15500.5|15502.5|15500.5|2
1631830300000|2021-09-16 22:11:40|15502.4|15500.4|15502.8|15500.8|15502.8|15500.8|15502.4|15500.4|4
1631830320000|2021-09-16 22:12:00|15502.6|15500.6|15502.8|15500.8|15502.8|15500.8|15502.6|15500.6|0
1631830340000|2021-09-16 22:12:20|15502.9|15500.9|15502.9|15500.9|15502.9|15500.9|15502.9|15500.9|1
1631830350000|2021-09-16 22:12:30|15502.8|15500.8|15501.5|15499.5|15502.8|15500.8|15501.5|15499.5|10
1631830360000|2021-09-16 22:12:40|15501.6|15499.6|15502.1|15500.1|15502.1|15500.1|15501.5|15499.5|4
1631830370000|2021-09-16 22:12:50|15501.8|15499.8|15501.5|15499.5|15501.8|15499.8|15501.4|15499.4|2
1631830380000|2021-09-16 22:13:00|15501.6|15499.6|15502|15500|15502.1|15500.1|15501.6|15499.6|3
1631830390000|2021-09-16 22:13:10|15502.1|15500.1|15502.5|15500.5|15502.5|15500.5|15502|15500|2
1631830400000|2021-09-16 22:13:20|15502.8|15500.8|15502.8|15500.8|15503|15501|15502.4|15500.4|8
1631830410000|2021-09-16 22:13:30|15502.9|15500.9|15502.8|15500.8|15502.9|15500.9|15502.8|15500.8|2
1631830420000|2021-09-16 22:13:40|15502.6|15500.6|15502.5|15500.5|15502.6|15500.6|15502.5|15500.5|1
1631830440000|2021-09-16 22:14:00|15502.4|15500.4|15502.4|15500.4|15502.4|15500.4|15502.4|15500.4|1
1631830450000|2021-09-16 22:14:10|15502.3|15500.3|15502.1|15500.1|15502.3|15500.3|15502|15500|2
1631830460000|2021-09-16 22:14:20|15502|15500|15501.9|15499.9|15502.3|15500.3|15501.9|15499.9|2
1631830470000|2021-09-16 22:14:30|15502|15500|15501.6|15499.6|15502|15500|15501.6|15499.6|3
1631830480000|2021-09-16 22:14:40|15501.8|15499.8|15501.6|15499.6|15501.8|15499.8|15501.5|15499.5|0
1631830490000|2021-09-16 22:14:50|15501.5|15499.5|15501.5|15499.5|15501.5|15499.5|15501.5|15499.5|0
1631830500000|2021-09-16 22:15:00|15501.3|15499.3|15501.1|15499.1|15501.3|15499.3|15501|15499|2
1631830520000|2021-09-16 22:15:20|15501.4|15499.4|15501.5|15499.5|15501.5|15499.5|15501.4|15499.4|4
1631830560000|2021-09-16 22:16:00|15501.4|15499.4|15501.4|15499.4|15501.4|15499.4|15501.4|15499.4|1
1631830570000|2021-09-16 22:16:10|15501.5|15499.5|15501.5|15499.5|15501.5|15499.5|15501.5|15499.5|1
1631830590000|2021-09-16 22:16:30|15501.4|15499.4|15501.6|15499.6|15501.6|15499.6|15501.4|15499.4|0
1631830600000|2021-09-16 22:16:40|15501.5|15499.5|15502.3|15500.3|15502.5|15500.5|15501.4|15499.4|13
1631830610000|2021-09-16 22:16:50|15502.1|15500.1|15502|15500|15502.1|15500.1|15502|15500|1
1631830620000|2021-09-16 22:17:00|15501.9|15499.9|15501.5|15499.5|15501.9|15499.9|15501.5|15499.5|1
1631830630000|2021-09-16 22:17:10|15501.8|15499.8|15501.9|15499.9|15501.9|15499.9|15501.8|15499.8|1
1631830640000|2021-09-16 22:17:20|15502|15500|15502.3|15500.3|15502.3|15500.3|15502|15500|2
1631830660000|2021-09-16 22:17:40|15502.1|15500.1|15502.6|15500.6|15502.6|15500.6|15502.1|15500.1|1
1631830670000|2021-09-16 22:17:50|15502.8|15500.8|15502.8|15500.8|15502.8|15500.8|15502.8|15500.8|5
1631830680000|2021-09-16 22:18:00|15502.9|15500.9|15502.9|15500.9|15502.9|15500.9|15502.9|15500.9|3
1631830690000|2021-09-16 22:18:10|15503|15501|15502.6|15500.6|15503|15501|15502.6|15500.6|4
1631830700000|2021-09-16 22:18:20|15502.8|15500.8|15502.8|15500.8|15503.1|15501.1|15502.8|15500.8|19
1631830710000|2021-09-16 22:18:30|||||||||1
1631830720000|2021-09-16 22:18:40|15502.9|15500.9|15502.8|15500.8|15502.9|15500.9|15502.8|15500.8|0
1631830730000|2021-09-16 22:18:50|15502.9|15500.9|15503|15501|15503|15501|15502.8|15500.8|9
1631830740000|2021-09-16 22:19:00|15503.1|15501.1|15503.4|15501.4|15503.4|15501.4|15503.1|15501.1|4
1631830750000|2021-09-16 22:19:10|15503.5|15501.5|15503.5|15501.5|15503.5|15501.5|15503.4|15501.4|2
1631830760000|2021-09-16 22:19:20|15503.4|15501.4|15503.4|15501.4|15503.4|15501.4|15503.1|15501.1|7
1631830770000|2021-09-16 22:19:30|15503.1|15501.1|15503.1|15501.1|15503.1|15501.1|15503.1|15501.1|2
1631830780000|2021-09-16 22:19:40|15503.3|15501.3|15504.1|15502.1|15504.1|15502.1|15503.3|15501.3|6
1631830790000|2021-09-16 22:19:50|15504.3|15502.3|15504.4|15502.4|15504.4|15502.4|15504.3|15502.3|6
1631830800000|2021-09-16 22:20:00|15504.5|15502.5|15505|15503|15505|15503|15504.5|15502.5|7
1631830810000|2021-09-16 22:20:10|||||||||1
1631830820000|2021-09-16 22:20:20|15504.8|15502.8|15505.3|15503.3|15505.3|15503.3|15504.5|15502.5|13
1631830830000|2021-09-16 22:20:30|15505.1|15503.1|15505.1|15503.1|15505.3|15503.3|15504.9|15502.9|4
1631830840000|2021-09-16 22:20:40|15505|15503|15503.8|15501.8|15505|15503|15503.6|15501.6|7
1631830850000|2021-09-16 22:20:50|15503.6|15501.6|15503.4|15501.4|15503.6|15501.6|15503.1|15501.1|7
1631830860000|2021-09-16 22:21:00|15503.6|15501.6|15504.9|15502.9|15504.9|15502.9|15503.6|15501.6|7
1631830870000|2021-09-16 22:21:10|15504.8|15502.8|15504.5|15502.5|15504.9|15502.9|15504.5|15502.5|0
1631830890000|2021-09-16 22:21:30|15504.4|15502.4|15504|15502|15504.4|15502.4|15504|15502|4
1631830900000|2021-09-16 22:21:40|15504.3|15502.3|15504.3|15502.3|15504.4|15502.4|15504.1|15502.1|6
1631830910000|2021-09-16 22:21:50|15504.1|15502.1|15504.1|15502.1|15504.1|15502.1|15504.1|15502.1|0
1631830920000|2021-09-16 22:22:00|15504.3|15502.3|15504.5|15502.5|15504.5|15502.5|15504.3|15502.3|12
1631830930000|2021-09-16 22:22:10|15504.6|15502.6|15504.6|15502.6|15504.6|15502.6|15504.6|15502.6|1
1631830940000|2021-09-16 22:22:20|||||||||4
1631830950000|2021-09-16 22:22:30|15504.4|15502.4|15504.4|15502.4|15504.6|15502.6|15504.4|15502.4|6
1631830960000|2021-09-16 22:22:40|15504.5|15502.5|15504.6|15502.6|15504.6|15502.6|15504.5|15502.5|0
1631830970000|2021-09-16 22:22:50|15504.5|15502.5|15504.4|15502.4|15504.5|15502.5|15504.4|15502.4|0
1631830980000|2021-09-16 22:23:00|15504.5|15502.5|15504.4|15502.4|15504.5|15502.5|15504.4|15502.4|0
1631830990000|2021-09-16 22:23:10|15504.3|15502.3|15504.3|15502.3|15504.3|15502.3|15504.3|15502.3|1
1631831000000|2021-09-16 22:23:20|15504.1|15502.1|15503.9|15501.9|15504.1|15502.1|15503.9|15501.9|3
1631831010000|2021-09-16 22:23:30|15504|15502|15504|15502|15504|15502|15504|15502|0
1631831020000|2021-09-16 22:23:40|15504.1|15502.1|15503.3|15501.3|15504.1|15502.1|15503.1|15501.1|19
1631831030000|2021-09-16 22:23:50|15503.1|15501.1|15502.9|15500.9|15503.3|15501.3|15502.9|15500.9|6
1631831040000|2021-09-16 22:24:00|15503|15501|15503.5|15501.5|15503.8|15501.8|15503|15501|10
1631831050000|2021-09-16 22:24:10|15503.4|15501.4|15503.3|15501.3|15503.4|15501.4|15503.3|15501.3|1
1631831060000|2021-09-16 22:24:20|15503.1|15501.1|15503.4|15501.4|15503.4|15501.4|15503|15501|2
1631831070000|2021-09-16 22:24:30|15503.3|15501.3|15503|15501|15503.3|15501.3|15503|15501|5
1631831080000|2021-09-16 22:24:40|15502.9|15500.9|15502.6|15500.6|15502.9|15500.9|15502.5|15500.5|6
1631831090000|2021-09-16 22:24:50|15503.5|15501.5|15504|15502|15504|15502|15503.5|15501.5|5
1631831100000|2021-09-16 22:25:00|||||||||1
1631831110000|2021-09-16 22:25:10|15504.1|15502.1|15503.8|15501.8|15504.4|15502.4|15503.8|15501.8|7
1631831120000|2021-09-16 22:25:20|15503.9|15501.9|15503.8|15501.8|15503.9|15501.9|15503.8|15501.8|0
1631831130000|2021-09-16 22:25:30|15503.6|15501.6|15503.6|15501.6|15503.6|15501.6|15503.5|15501.5|0
1631831140000|2021-09-16 22:25:40|15503.8|15501.8|15503.9|15501.9|15503.9|15501.9|15503.8|15501.8|8
1631831150000|2021-09-16 22:25:50|15504.3|15502.3|15503.8|15501.8|15504.3|15502.3|15503.8|15501.8|5
1631831160000|2021-09-16 22:26:00|15503.6|15501.6|15503.8|15501.8|15503.8|15501.8|15503.6|15501.6|1
1631831170000|2021-09-16 22:26:10|15503.9|15501.9|15504|15502|15504|15502|15503.9|15501.9|1
1631831180000|2021-09-16 22:26:20|15503.9|15501.9|15503.8|15501.8|15504|15502|15503.8|15501.8|1
1631831190000|2021-09-16 22:26:30|15503.9|15501.9|15503.9|15501.9|15503.9|15501.9|15503.9|15501.9|1
1631831200000|2021-09-16 22:26:40|15503.8|15501.8|15503.9|15501.9|15504.3|15502.3|15503.8|15501.8|5
1631831210000|2021-09-16 22:26:50|15503.8|15501.8|15503|15501|15503.8|15501.8|15502.9|15500.9|6
1631831220000|2021-09-16 22:27:00|15502.9|15500.9|15503.5|15501.5|15503.5|15501.5|15502.9|15500.9|4
1631831230000|2021-09-16 22:27:10|15503.6|15501.6|15504.4|15502.4|15504.4|15502.4|15503.6|15501.6|6
1631831240000|2021-09-16 22:27:20|15504.5|15502.5|15505.6|15503.6|15505.8|15503.8|15504.5|15502.5|25
1631831250000|2021-09-16 22:27:30|15505.8|15503.8|15505.8|15503.8|15505.8|15503.8|15505.6|15503.6|1
1631831260000|2021-09-16 22:27:40|15505.6|15503.6|15505|15503|15505.6|15503.6|15505|15503|7
1631831270000|2021-09-16 22:27:50|||||||||1
1631831280000|2021-09-16 22:28:00|15505.1|15503.1|15505|15503|15505.1|15503.1|15505|15503|1
1631831290000|2021-09-16 22:28:10|15505.1|15503.1|15505.1|15503.1|15505.1|15503.1|15505.1|15503.1|0
1631831300000|2021-09-16 22:28:20|15505.3|15503.3|15505.8|15503.8|15505.8|15503.8|15505.3|15503.3|8
1631831310000|2021-09-16 22:28:30|||||||||2
1631831320000|2021-09-16 22:28:40|15505.9|15503.9|15505.6|15503.6|15505.9|15503.9|15505.6|15503.6|3
1631831330000|2021-09-16 22:28:50|15505.4|15503.4|15505.5|15503.5|15505.5|15503.5|15505.3|15503.3|3
1631831340000|2021-09-16 22:29:00|15505.8|15503.8|15505.9|15503.9|15506|15504|15505.8|15503.8|7
1631831350000|2021-09-16 22:29:10|15505.4|15503.4|15505.6|15503.6|15505.6|15503.6|15505.4|15503.4|9
1631831360000|2021-09-16 22:29:20|15506|15504|15506.1|15504.1|15506.4|15504.4|15506|15504|13
1631831370000|2021-09-16 22:29:30|15506.3|15504.3|15506.3|15504.3|15506.4|15504.4|15506.3|15504.3|2
1631831390000|2021-09-16 22:29:50|15506.1|15504.1|15505.8|15503.8|15506.1|15504.1|15505.6|15503.6|4
1631831400000|2021-09-16 22:30:00|15506.4|15504.4|15506.5|15504.5|15506.6|15504.6|15506.4|15504.4|11
1631831410000|2021-09-16 22:30:10|15506.8|15504.8|15506.6|15504.6|15507.1|15505.1|15506.6|15504.6|9
1631831430000|2021-09-16 22:30:30|15506.9|15504.9|15507.1|15505.1|15507.4|15505.4|15506.9|15504.9|5
1631831440000|2021-09-16 22:30:40|15507|15505|15506.6|15504.6|15507.1|15505.1|15506.6|15504.6|4
1631831450000|2021-09-16 22:30:50|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|0
1631831460000|2021-09-16 22:31:00|15506.6|15504.6|15506.6|15504.6|15506.8|15504.8|15506.4|15504.4|4
1631831470000|2021-09-16 22:31:10|15506.8|15504.8|15507.1|15505.1|15507.1|15505.1|15506.6|15504.6|0
1631831480000|2021-09-16 22:31:20|15507.3|15505.3|15507.3|15505.3|15507.3|15505.3|15507.3|15505.3|0
1631831490000|2021-09-16 22:31:30|15507.4|15505.4|15506.8|15504.8|15507.5|15505.5|15506.8|15504.8|13
1631831500000|2021-09-16 22:31:40|15507|15505|15506.9|15504.9|15507.1|15505.1|15506.9|15504.9|2
1631831510000|2021-09-16 22:31:50|15506.8|15504.8|15506|15504|15506.8|15504.8|15506|15504|10
1631831520000|2021-09-16 22:32:00|15506.1|15504.1|15506.1|15504.1|15506.3|15504.3|15506.1|15504.1|0
1631831530000|2021-09-16 22:32:10|15505.9|15503.9|15506.3|15504.3|15506.3|15504.3|15505.9|15503.9|4
1631831540000|2021-09-16 22:32:20|15506.5|15504.5|15506.5|15504.5|15506.5|15504.5|15506.5|15504.5|3
1631831550000|2021-09-16 22:32:30|15506.4|15504.4|15505.9|15503.9|15506.6|15504.6|15505.9|15503.9|7
1631831560000|2021-09-16 22:32:40|15505.8|15503.8|15505.5|15503.5|15505.9|15503.9|15505.5|15503.5|3
1631831580000|2021-09-16 22:33:00|15505|15503|15505.1|15503.1|15505.4|15503.4|15504.9|15502.9|9
1631831620000|2021-09-16 22:33:40|15505|15503|15505.6|15503.6|15505.6|15503.6|15505|15503|4
1631831640000|2021-09-16 22:34:00|15505.9|15503.9|15505.9|15503.9|15505.9|15503.9|15505.9|15503.9|3
1631831650000|2021-09-16 22:34:10|15506|15504|15505.9|15503.9|15506.1|15504.1|15505.9|15503.9|5
1631831670000|2021-09-16 22:34:30|15506|15504|15506|15504|15506|15504|15506|15504|0
1631831680000|2021-09-16 22:34:40|15506.1|15504.1|15506.3|15504.3|15506.8|15504.8|15506.1|15504.1|8
1631831690000|2021-09-16 22:34:50|15506.1|15504.1|15506|15504|15506.1|15504.1|15506|15504|0
1631831700000|2021-09-16 22:35:00|15505.9|15503.9|15505.8|15503.8|15505.9|15503.9|15505.6|15503.6|2
1631831710000|2021-09-16 22:35:10|15505.9|15503.9|15506.3|15504.3|15506.3|15504.3|15505.9|15503.9|0
1631831720000|2021-09-16 22:35:20|15506.4|15504.4|15506.4|15504.4|15506.4|15504.4|15506.4|15504.4|0
1631831740000|2021-09-16 22:35:40|15506.5|15504.5|15506.6|15504.6|15506.6|15504.6|15506.5|15504.5|0
1631831750000|2021-09-16 22:35:50|15506.5|15504.5|15506|15504|15506.5|15504.5|15506|15504|2
1631831760000|2021-09-16 22:36:00|15505.9|15503.9|15505.9|15503.9|15505.9|15503.9|15505.9|15503.9|0
1631831770000|2021-09-16 22:36:10|15505.8|15503.8|15505.8|15503.8|15505.8|15503.8|15505.4|15503.4|4
1631831790000|2021-09-16 22:36:30|15505.9|15503.9|15505.9|15503.9|15505.9|15503.9|15505.8|15503.8|1
1631831800000|2021-09-16 22:36:40|15506|15504|15506.3|15504.3|15506.3|15504.3|15505.9|15503.9|3
1631831810000|2021-09-16 22:36:50|15506.1|15504.1|15506.1|15504.1|15506.1|15504.1|15506.1|15504.1|0
1631831820000|2021-09-16 22:37:00|15506.5|15504.5|15507|15505|15507|15505|15506.5|15504.5|2
1631831830000|2021-09-16 22:37:10|15507.3|15505.3|15507.4|15505.4|15507.4|15505.4|15507.3|15505.3|1
1631831840000|2021-09-16 22:37:20|15506.9|15504.9|15507|15505|15507|15505|15506.9|15504.9|5
1631831850000|2021-09-16 22:37:30|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|2
1631831860000|2021-09-16 22:37:40|15506.9|15504.9|15506.1|15504.1|15507|15505|15506.1|15504.1|5
1631831880000|2021-09-16 22:38:00|15506.3|15504.3|15506.3|15504.3|15506.3|15504.3|15506.3|15504.3|0
1631831890000|2021-09-16 22:38:10|15506.4|15504.4|15506.3|15504.3|15506.4|15504.4|15506.3|15504.3|5
1631831900000|2021-09-16 22:38:20|15506.1|15504.1|15506.3|15504.3|15506.3|15504.3|15506.1|15504.1|0
1631831910000|2021-09-16 22:38:30|15506.1|15504.1|15506.3|15504.3|15506.3|15504.3|15506.1|15504.1|4
1631831930000|2021-09-16 22:38:50|15506.1|15504.1|15506.8|15504.8|15506.8|15504.8|15506.1|15504.1|6
1631831940000|2021-09-16 22:39:00|15506.9|15504.9|15507.8|15505.8|15507.8|15505.8|15506.8|15504.8|8
1631831950000|2021-09-16 22:39:10|15507.5|15505.5|15507.6|15505.6|15507.6|15505.6|15507.5|15505.5|2
1631831960000|2021-09-16 22:39:20|15507.5|15505.5|15507.4|15505.4|15507.8|15505.8|15507.4|15505.4|4
1631831970000|2021-09-16 22:39:30|15507.5|15505.5|15507.6|15505.6|15507.6|15505.6|15507.4|15505.4|2
1631831990000|2021-09-16 22:39:50|15507.9|15505.9|15507.9|15505.9|15507.9|15505.9|15507.9|15505.9|5
1631832000000|2021-09-16 22:40:00|15508|15506|15507.6|15505.6|15508|15506|15507.6|15505.6|2
1631832010000|2021-09-16 22:40:10|15507.5|15505.5|15506.6|15504.6|15507.5|15505.5|15506.6|15504.6|6
1631832020000|2021-09-16 22:40:20|15506.8|15504.8|15507|15505|15507|15505|15506.6|15504.6|0
1631832040000|2021-09-16 22:40:40|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|15506.5|15504.5|2
1631832060000|2021-09-16 22:41:00|15506.6|15504.6|15506.6|15504.6|15506.8|15504.8|15506.6|15504.6|1
1631832070000|2021-09-16 22:41:10|15506.8|15504.8|15506.6|15504.6|15506.8|15504.8|15506.6|15504.6|1
1631832080000|2021-09-16 22:41:20|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|15506.6|15504.6|1
1631832090000|2021-09-16 22:41:30|15506.9|15504.9|15506.5|15504.5|15506.9|15504.9|15506.5|15504.5|3
1631832100000|2021-09-16 22:41:40|15506.4|15504.4|15506.3|15504.3|15506.4|15504.4|15506.3|15504.3|3
1631832110000|2021-09-16 22:41:50|15506.1|15504.1|15505.6|15503.6|15506.1|15504.1|15505.6|15503.6|7
1631832120000|2021-09-16 22:42:00|15505.8|15503.8|15507|15505|15507|15505|15505.6|15503.6|5
1631832130000|2021-09-16 22:42:10|15506.8|15504.8|15506.6|15504.6|15506.8|15504.8|15506.6|15504.6|1
1631832150000|2021-09-16 22:42:30|15506.8|15504.8|15507.3|15505.3|15507.3|15505.3|15506.8|15504.8|5
1631832160000|2021-09-16 22:42:40|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|0
1631832170000|2021-09-16 22:42:50|15507.3|15505.3|15507.3|15505.3|15507.3|15505.3|15507.3|15505.3|1
1631832180000|2021-09-16 22:43:00|15507.4|15505.4|15507.3|15505.3|15507.4|15505.4|15507|15505|4
1631832200000|2021-09-16 22:43:20|15507.4|15505.4|15507.5|15505.5|15507.5|15505.5|15507.4|15505.4|1
1631832210000|2021-09-16 22:43:30|15507.6|15505.6|15507.6|15505.6|15507.6|15505.6|15507.6|15505.6|4
1631832220000|2021-09-16 22:43:40|15507.8|15505.8|15507.8|15505.8|15507.8|15505.8|15507.8|15505.8|2
1631832230000|2021-09-16 22:43:50|15507.6|15505.6|15507.6|15505.6|15507.9|15505.9|15507.6|15505.6|4
1631832240000|2021-09-16 22:44:00|15507.8|15505.8|15507.5|15505.5|15507.8|15505.8|15507.5|15505.5|4
1631832250000|2021-09-16 22:44:10|15508.1|15506.1|15507.9|15505.9|15508.1|15506.1|15507.9|15505.9|17
1631832260000|2021-09-16 22:44:20|15508|15506|15507.9|15505.9|15508|15506|15507.9|15505.9|1
1631832270000|2021-09-16 22:44:30|15507.6|15505.6|15507.6|15505.6|15507.6|15505.6|15507.6|15505.6|2
1631832280000|2021-09-16 22:44:40|15507.5|15505.5|15507.5|15505.5|15507.8|15505.8|15507.4|15505.4|1
1631832290000|2021-09-16 22:44:50|15507.8|15505.8|15507.3|15505.3|15507.8|15505.8|15507.3|15505.3|2
1631832310000|2021-09-16 22:45:10|15507.1|15505.1|15507.4|15505.4|15507.4|15505.4|15507.1|15505.1|0
1631832340000|2021-09-16 22:45:40|||||||||1
1631832350000|2021-09-16 22:45:50|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|6
1631832360000|2021-09-16 22:46:00|15506.9|15504.9|15506.9|15504.9|15506.9|15504.9|15506.8|15504.8|0
1631832370000|2021-09-16 22:46:10|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|15506.6|15504.6|0
1631832400000|2021-09-16 22:46:40|15507.1|15505.1|15507.1|15505.1|15507.3|15505.3|15507.1|15505.1|3
1631832410000|2021-09-16 22:46:50|15507.3|15505.3|15507.8|15505.8|15507.8|15505.8|15507.3|15505.3|5
1631832420000|2021-09-16 22:47:00|15507.9|15505.9|15507.9|15505.9|15507.9|15505.9|15507.9|15505.9|0
1631832430000|2021-09-16 22:47:10|15507.8|15505.8|15507.8|15505.8|15507.8|15505.8|15507.8|15505.8|0
1631832460000|2021-09-16 22:47:40|15507.4|15505.4|15507.4|15505.4|15507.4|15505.4|15507.4|15505.4|6
1631832480000|2021-09-16 22:48:00|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|7
1631832490000|2021-09-16 22:48:10|15506.9|15504.9|15507.1|15505.1|15507.1|15505.1|15506.9|15504.9|2
1631832500000|2021-09-16 22:48:20|15507|15505|15507|15505|15507|15505|15506.8|15504.8|1
1631832510000|2021-09-16 22:48:30|15506.9|15504.9|15506.9|15504.9|15507|15505|15506.9|15504.9|0
1631832520000|2021-09-16 22:48:40|15506.8|15504.8|15506.9|15504.9|15507|15505|15506.8|15504.8|1
1631832530000|2021-09-16 22:48:50|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|1
1631832540000|2021-09-16 22:49:00|15507|15505|15507.3|15505.3|15507.3|15505.3|15507|15505|1
1631832560000|2021-09-16 22:49:20|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|0
1631832570000|2021-09-16 22:49:30|15507|15505|15507|15505|15507|15505|15507|15505|0
1631832580000|2021-09-16 22:49:40|15507.1|15505.1|15506.8|15504.8|15507.3|15505.3|15506.8|15504.8|6
1631832590000|2021-09-16 22:49:50|15506.6|15504.6|15506.9|15504.9|15506.9|15504.9|15506.6|15504.6|1
1631832600000|2021-09-16 22:50:00|15507|15505|15507.3|15505.3|15507.3|15505.3|15506.9|15504.9|2
1631832610000|2021-09-16 22:50:10|15507.4|15505.4|15506.8|15504.8|15507.4|15505.4|15506.8|15504.8|7
1631832620000|2021-09-16 22:50:20|15506.4|15504.4|15506.5|15504.5|15506.5|15504.5|15506.4|15504.4|2
1631832630000|2021-09-16 22:50:30|15506.6|15504.6|15507.3|15505.3|15507.3|15505.3|15506.5|15504.5|5
1631832640000|2021-09-16 22:50:40|15507.4|15505.4|15507.4|15505.4|15507.4|15505.4|15507.4|15505.4|0
1631832650000|2021-09-16 22:50:50|||||||||1
1631832670000|2021-09-16 22:51:10|15508.1|15506.1|15508|15506|15508.1|15506.1|15508|15506|7
1631832680000|2021-09-16 22:51:20|15508.1|15506.1|15508.1|15506.1|15508.1|15506.1|15508.1|15506.1|1
1631832690000|2021-09-16 22:51:30|15507.9|15505.9|15507.8|15505.8|15507.9|15505.9|15507.8|15505.8|2
1631832700000|2021-09-16 22:51:40|15507.6|15505.6|15507.5|15505.5|15507.6|15505.6|15507.5|15505.5|0
1631832710000|2021-09-16 22:51:50|15507.4|15505.4|15507.4|15505.4|15507.5|15505.5|15507.4|15505.4|4
1631832720000|2021-09-16 22:52:00|15507.1|15505.1|15507.3|15505.3|15507.3|15505.3|15507.1|15505.1|5
1631832740000|2021-09-16 22:52:20|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|0
1631832760000|2021-09-16 22:52:40|15507.3|15505.3|15507.6|15505.6|15507.6|15505.6|15507.3|15505.3|4
1631832770000|2021-09-16 22:52:50|15507.8|15505.8|15507.4|15505.4|15507.8|15505.8|15507.4|15505.4|3
1631832780000|2021-09-16 22:53:00|15507.5|15505.5|15507.6|15505.6|15507.6|15505.6|15507.4|15505.4|4
1631832790000|2021-09-16 22:53:10|15507.8|15505.8|15507.5|15505.5|15507.8|15505.8|15507.5|15505.5|1
1631832820000|2021-09-16 22:53:40|15507.4|15505.4|15507.4|15505.4|15507.5|15505.5|15507.4|15505.4|0
1631832850000|2021-09-16 22:54:10|15507.5|15505.5|15507.4|15505.4|15507.5|15505.5|15507.4|15505.4|1
1631832860000|2021-09-16 22:54:20|15507.5|15505.5|15507.6|15505.6|15507.6|15505.6|15507.5|15505.5|0
1631832870000|2021-09-16 22:54:30|||||||||1
1631832880000|2021-09-16 22:54:40|15507.3|15505.3|15506.9|15504.9|15507.3|15505.3|15506.9|15504.9|3
1631832890000|2021-09-16 22:54:50|15507|15505|15506.9|15504.9|15507.1|15505.1|15506.9|15504.9|1
1631832900000|2021-09-16 22:55:00|15506.8|15504.8|15506.3|15504.3|15506.8|15504.8|15506.3|15504.3|6
1631832910000|2021-09-16 22:55:10|15506.1|15504.1|15506.1|15504.1|15506.1|15504.1|15506|15504|2
1631832930000|2021-09-16 22:55:30|15505.9|15503.9|15506|15504|15506.1|15504.1|15505.9|15503.9|7
1631832940000|2021-09-16 22:55:40|15505.8|15503.8|15505.8|15503.8|15505.8|15503.8|15505.5|15503.5|12
1631832950000|2021-09-16 22:55:50|15505.6|15503.6|15505.6|15503.6|15505.6|15503.6|15505.6|15503.6|0
1631832960000|2021-09-16 22:56:00|15505.8|15503.8|15505.9|15503.9|15505.9|15503.9|15505.8|15503.8|1
1631832970000|2021-09-16 22:56:10|15505.8|15503.8|15506|15504|15506.3|15504.3|15505.8|15503.8|6
1631832980000|2021-09-16 22:56:20|15506.1|15504.1|15506.1|15504.1|15506.1|15504.1|15505.6|15503.6|2
1631833050000|2021-09-16 22:57:30|15506.3|15504.3|15506.1|15504.1|15506.3|15504.3|15506.1|15504.1|4
1631833060000|2021-09-16 22:57:40|15505.9|15503.9|15506.1|15504.1|15506.1|15504.1|15505.9|15503.9|3
1631833070000|2021-09-16 22:57:50|||||||||1
1631833080000|2021-09-16 22:58:00|15506|15504|15505.9|15503.9|15506|15504|15505.9|15503.9|1
1631833090000|2021-09-16 22:58:10|15505.6|15503.6|15504.8|15502.8|15505.6|15503.6|15504.8|15502.8|14
1631833100000|2021-09-16 22:58:20|15504.6|15502.6|15504.6|15502.6|15504.8|15502.8|15504.3|15502.3|5
1631833110000|2021-09-16 22:58:30|15504.5|15502.5|15504.4|15502.4|15504.6|15502.6|15504.4|15502.4|5
1631833120000|2021-09-16 22:58:40|15504.3|15502.3|15504.1|15502.1|15504.3|15502.3|15504.1|15502.1|3
1631833130000|2021-09-16 22:58:50|15504.3|15502.3|15505|15503|15505|15503|15504.3|15502.3|6
1631833140000|2021-09-16 22:59:00|15504.8|15502.8|15504.8|15502.8|15504.8|15502.8|15504.8|15502.8|11
1631833150000|2021-09-16 22:59:10|15504.9|15502.9|15504.4|15502.4|15504.9|15502.9|15504.4|15502.4|22
1631833160000|2021-09-16 22:59:20|15504.3|15502.3|15504.4|15502.4|15504.4|15502.4|15504.3|15502.3|1
1631833170000|2021-09-16 22:59:30|15504.3|15502.3|15503.8|15501.8|15504.3|15502.3|15503.4|15501.4|11
1631833180000|2021-09-16 22:59:40|15503.6|15501.6|15502.3|15500.3|15503.6|15501.6|15502.3|15500.3|25
1631833190000|2021-09-16 22:59:50|15502.5|15500.5|15503.3|15501.3|15503.3|15501.3|15502.5|15500.5|11
1631833200000|2021-09-16 23:00:00|15503.4|15501.4|15504.4|15502.4|15504.4|15502.4|15503.4|15501.4|9
1631833210000|2021-09-16 23:00:10|15504.5|15502.5|15504.5|15502.5|15504.5|15502.5|15504.5|15502.5|0
1631833220000|2021-09-16 23:00:20|15505|15503|15504.3|15502.3|15505.3|15503.3|15504.3|15502.3|9
1631833230000|2021-09-16 23:00:30|15504.1|15502.1|15504|15502|15504.1|15502.1|15504|15502|0
1631833240000|2021-09-16 23:00:40|15504.4|15502.4|15504.4|15502.4|15504.4|15502.4|15504.4|15502.4|2
1631833250000|2021-09-16 23:00:50|15504.8|15502.8|15504.4|15502.4|15504.8|15502.8|15504.4|15502.4|2
1631833280000|2021-09-16 23:01:20|15504.6|15502.6|15504.4|15502.4|15504.6|15502.6|15504.3|15502.3|5
1631833300000|2021-09-16 23:01:40|15504.6|15502.6|15504.4|15502.4|15504.6|15502.6|15504.4|15502.4|1
1631833320000|2021-09-16 23:02:00|15504.3|15502.3|15503.9|15501.9|15504.3|15502.3|15503.9|15501.9|5
1631833330000|2021-09-16 23:02:10|15503.8|15501.8|15503.9|15501.9|15503.9|15501.9|15503.8|15501.8|1
1631833340000|2021-09-16 23:02:20|15503.3|15501.3|15503.3|15501.3|15503.3|15501.3|15503.3|15501.3|5
1631833350000|2021-09-16 23:02:30|15503.1|15501.1|15503.3|15501.3|15503.3|15501.3|15503.1|15501.1|1
1631833360000|2021-09-16 23:02:40|15503.5|15501.5|15503.5|15501.5|15503.5|15501.5|15503.5|15501.5|0
1631833380000|2021-09-16 23:03:00|15503.4|15501.4|15503.8|15501.8|15503.8|15501.8|15503.4|15501.4|4
1631833390000|2021-09-16 23:03:10|15503.9|15501.9|15503.9|15501.9|15503.9|15501.9|15503.9|15501.9|0
1631833400000|2021-09-16 23:03:20|15504|15502|15503.9|15501.9|15504|15502|15503.9|15501.9|6
1631833410000|2021-09-16 23:03:30|15503.8|15501.8|15503.9|15501.9|15503.9|15501.9|15503.8|15501.8|2
1631833420000|2021-09-16 23:03:40|15503.8|15501.8|15504.8|15502.8|15504.8|15502.8|15503.8|15501.8|2
1631833430000|2021-09-16 23:03:50|15504.9|15502.9|15504.9|15502.9|15504.9|15502.9|15504.9|15502.9|0
1631833440000|2021-09-16 23:04:00|15505|15503|15505.1|15503.1|15505.1|15503.1|15505|15503|4
1631833450000|2021-09-16 23:04:10|15505|15503|15504.9|15502.9|15505|15503|15504.8|15502.8|2
1631833460000|2021-09-16 23:04:20|15505|15503|15504.4|15502.4|15505|15503|15504.3|15502.3|2
1631833470000|2021-09-16 23:04:30|15504.5|15502.5|15504.3|15502.3|15504.5|15502.5|15504.3|15502.3|1
1631833480000|2021-09-16 23:04:40|15504.4|15502.4|15504.6|15502.6|15504.6|15502.6|15504.3|15502.3|6
1631833520000|2021-09-16 23:05:20|15504.1|15502.1|15504.1|15502.1|15504.1|15502.1|15504.1|15502.1|3
1631833530000|2021-09-16 23:05:30|15504.3|15502.3|15504.4|15502.4|15504.4|15502.4|15504.3|15502.3|0
1631833540000|2021-09-16 23:05:40|15504|15502|15503.4|15501.4|15504|15502|15503.4|15501.4|14
1631833550000|2021-09-16 23:05:50|15502.8|15500.8|15502.9|15500.9|15502.9|15500.9|15502.8|15500.8|8
1631833560000|2021-09-16 23:06:00|15503.1|15501.1|15503.4|15501.4|15503.4|15501.4|15503.1|15501.1|3
1631833570000|2021-09-16 23:06:10|||||||||1
1631833580000|2021-09-16 23:06:20|15503.8|15501.8|15504.3|15502.3|15504.3|15502.3|15503.8|15501.8|10
1631833590000|2021-09-16 23:06:30|15504.4|15502.4|15504.4|15502.4|15504.4|15502.4|15504.4|15502.4|0
1631833600000|2021-09-16 23:06:40|15503.8|15501.8|15504.1|15502.1|15504.1|15502.1|15503.8|15501.8|6
1631833610000|2021-09-16 23:06:50|15504.3|15502.3|15504.4|15502.4|15504.4|15502.4|15504.3|15502.3|0
1631833620000|2021-09-16 23:07:00|15504.5|15502.5|15504.6|15502.6|15505|15503|15504.5|15502.5|4
1631833630000|2021-09-16 23:07:10|15504.8|15502.8|15504.9|15502.9|15504.9|15502.9|15504.8|15502.8|1
1631833650000|2021-09-16 23:07:30|15505.1|15503.1|15505.1|15503.1|15505.3|15503.3|15505.1|15503.1|4
1631833670000|2021-09-16 23:07:50|15505.4|15503.4|15505.4|15503.4|15505.4|15503.4|15505.4|15503.4|2
1631833680000|2021-09-16 23:08:00|15505.3|15503.3|15505.1|15503.1|15505.3|15503.3|15505.1|15503.1|0
1631833690000|2021-09-16 23:08:10|15505.3|15503.3|15505.4|15503.4|15505.4|15503.4|15505.3|15503.3|6
1631833700000|2021-09-16 23:08:20|15505.3|15503.3|15505.1|15503.1|15505.3|15503.3|15505.1|15503.1|0
1631833710000|2021-09-16 23:08:30|15504.6|15502.6|15504.4|15502.4|15504.6|15502.6|15504.3|15502.3|4
1631833720000|2021-09-16 23:08:40|15504.3|15502.3|15504.1|15502.1|15504.5|15502.5|15504.1|15502.1|2
1631833730000|2021-09-16 23:08:50|15504|15502|15504|15502|15504|15502|15503.9|15501.9|0
1631833740000|2021-09-16 23:09:00|15504.1|15502.1|15504.4|15502.4|15504.4|15502.4|15503.6|15501.6|10
1631833750000|2021-09-16 23:09:10|15504.5|15502.5|15504.5|15502.5|15504.6|15502.6|15504.3|15502.3|3
1631833760000|2021-09-16 23:09:20|15504.4|15502.4|15504.9|15502.9|15504.9|15502.9|15504.4|15502.4|1
1631833770000|2021-09-16 23:09:30|15504.8|15502.8|15504.9|15502.9|15504.9|15502.9|15504.8|15502.8|0
1631833780000|2021-09-16 23:09:40|15504.8|15502.8|15504.9|15502.9|15504.9|15502.9|15504.8|15502.8|3
1631833800000|2021-09-16 23:10:00|15505|15503|15505|15503|15505.1|15503.1|15505|15503|3
1631833810000|2021-09-16 23:10:10|15504.9|15502.9|15504.9|15502.9|15504.9|15502.9|15504.9|15502.9|2
1631833820000|2021-09-16 23:10:20|15505|15503|15505.1|15503.1|15505.1|15503.1|15505|15503|0
1631833830000|2021-09-16 23:10:30|15505.3|15503.3|15505.4|15503.4|15505.4|15503.4|15505.3|15503.3|0
1631833840000|2021-09-16 23:10:40|15505.1|15503.1|15505.1|15503.1|15505.1|15503.1|15505.1|15503.1|2
1631833850000|2021-09-16 23:10:50|15505|15503|15505.3|15503.3|15505.3|15503.3|15505|15503|4
1631833860000|2021-09-16 23:11:00|15505.4|15503.4|15505.1|15503.1|15505.4|15503.4|15505.1|15503.1|2
1631833890000|2021-09-16 23:11:30|15505.3|15503.3|15505.6|15503.6|15505.6|15503.6|15505.3|15503.3|4
1631833900000|2021-09-16 23:11:40|15505.8|15503.8|15505.4|15503.4|15505.8|15503.8|15505.4|15503.4|1
1631833910000|2021-09-16 23:11:50|15505.5|15503.5|15505.6|15503.6|15505.6|15503.6|15505.5|15503.5|5
1631833920000|2021-09-16 23:12:00|15505.5|15503.5|15505.5|15503.5|15505.5|15503.5|15505.1|15503.1|5
1631833930000|2021-09-16 23:12:10|15505.6|15503.6|15505.5|15503.5|15505.6|15503.6|15505.4|15503.4|8
1631833950000|2021-09-16 23:12:30|15505.8|15503.8|15505.1|15503.1|15505.8|15503.8|15505.1|15503.1|5
1631833960000|2021-09-16 23:12:40|15505.3|15503.3|15505.9|15503.9|15505.9|15503.9|15505.3|15503.3|6
1631833970000|2021-09-16 23:12:50|15506|15504|15506.1|15504.1|15506.1|15504.1|15505.6|15503.6|21
1631833980000|2021-09-16 23:13:00|15506|15504|15505.9|15503.9|15506|15504|15505.9|15503.9|2
1631833990000|2021-09-16 23:13:10|15506|15504|15505.9|15503.9|15506|15504|15505.9|15503.9|0
1631834000000|2021-09-16 23:13:20|15506.1|15504.1|15506.1|15504.1|15506.1|15504.1|15506.1|15504.1|2
1631834020000|2021-09-16 23:13:40|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|10
1631834030000|2021-09-16 23:13:50|15506.5|15504.5|15506.3|15504.3|15506.5|15504.5|15506.1|15504.1|6
1631834040000|2021-09-16 23:14:00|15506.4|15504.4|15506.4|15504.4|15506.4|15504.4|15506.4|15504.4|1
1631834050000|2021-09-16 23:14:10|15506.5|15504.5|15507.1|15505.1|15507.1|15505.1|15506.4|15504.4|3
1631834060000|2021-09-16 23:14:20|15507.3|15505.3|15507.3|15505.3|15507.3|15505.3|15507.3|15505.3|6
1631834070000|2021-09-16 23:14:30|15507.5|15505.5|15507.3|15505.3|15507.5|15505.5|15507.1|15505.1|4
1631834080000|2021-09-16 23:14:40|15507|15505|15507|15505|15507|15505|15507|15505|0
1631834090000|2021-09-16 23:14:50|15507.3|15505.3|15507.3|15505.3|15507.3|15505.3|15507.3|15505.3|2
1631834100000|2021-09-16 23:15:00|15507.4|15505.4|15507.4|15505.4|15507.4|15505.4|15507.4|15505.4|1
1631834110000|2021-09-16 23:15:10|15507.5|15505.5|15507.4|15505.4|15507.5|15505.5|15507.4|15505.4|2
1631834120000|2021-09-16 23:15:20|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|1
1631834130000|2021-09-16 23:15:30|15506.9|15504.9|15506.9|15504.9|15506.9|15504.9|15506.9|15504.9|11
1631834140000|2021-09-16 23:15:40|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|2
1631834150000|2021-09-16 23:15:50|15506.9|15504.9|15507.3|15505.3|15507.3|15505.3|15506.9|15504.9|4
1631834160000|2021-09-16 23:16:00|15507.4|15505.4|15507.4|15505.4|15507.4|15505.4|15507.4|15505.4|1
1631834170000|2021-09-16 23:16:10|15507.9|15505.9|15507.6|15505.6|15507.9|15505.9|15507.4|15505.4|14
1631834180000|2021-09-16 23:16:20|15507.5|15505.5|15507.4|15505.4|15507.5|15505.5|15507.4|15505.4|1
1631834190000|2021-09-16 23:16:30|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|15507.1|15505.1|2
1631834200000|2021-09-16 23:16:40|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|2
1631834210000|2021-09-16 23:16:50|15506.4|15504.4|15505.9|15503.9|15506.4|15504.4|15505.9|15503.9|23
1631834220000|2021-09-16 23:17:00|15505.8|15503.8|15506.1|15504.1|15506.1|15504.1|15505.5|15503.5|15
1631834240000|2021-09-16 23:17:20|15506|15504|15506.1|15504.1|15506.1|15504.1|15506|15504|0
1631834250000|2021-09-16 23:17:30|15505.6|15503.6|15506.1|15504.1|15506.1|15504.1|15505.6|15503.6|11
1631834260000|2021-09-16 23:17:40|15506.3|15504.3|15506.4|15504.4|15506.4|15504.4|15506.3|15504.3|1
1631834270000|2021-09-16 23:17:50|15506.3|15504.3|15505.6|15503.6|15506.3|15504.3|15505.6|15503.6|7
1631834280000|2021-09-16 23:18:00|15505.5|15503.5|15505.5|15503.5|15505.5|15503.5|15505.5|15503.5|3
1631834290000|2021-09-16 23:18:10|15505|15503|15505|15503|15505.1|15503.1|15505|15503|13
1631834300000|2021-09-16 23:18:20|15504.5|15502.5|15504.3|15502.3|15504.5|15502.5|15504.1|15502.1|14
1631834310000|2021-09-16 23:18:30|15504.1|15502.1|15504.1|15502.1|15504.1|15502.1|15503.8|15501.8|4
1631834320000|2021-09-16 23:18:40|15504|15502|15504|15502|15504|15502|15504|15502|2
1631834330000|2021-09-16 23:18:50|15504.1|15502.1|15504.3|15502.3|15504.3|15502.3|15504.1|15502.1|2
1631834340000|2021-09-16 23:19:00|15504.6|15502.6|15504.6|15502.6|15504.6|15502.6|15504.5|15502.5|4
1631834350000|2021-09-16 23:19:10|15504.5|15502.5|15504.5|15502.5|15504.5|15502.5|15504.5|15502.5|0
1631834360000|2021-09-16 23:19:20|15504.6|15502.6|15504.9|15502.9|15504.9|15502.9|15504.6|15502.6|4
1631834390000|2021-09-16 23:19:50|15505|15503|15505.5|15503.5|15505.5|15503.5|15505|15503|14
1631834400000|2021-09-16 23:20:00|15505.6|15503.6|15505.6|15503.6|15505.6|15503.6|15505.6|15503.6|0
1631834410000|2021-09-16 23:20:10|15505.5|15503.5|15505|15503|15505.5|15503.5|15505|15503|0
1631834420000|2021-09-16 23:20:20|15504.9|15502.9|15504.8|15502.8|15504.9|15502.9|15504.6|15502.6|5
1631834430000|2021-09-16 23:20:30|15504.9|15502.9|15504.9|15502.9|15504.9|15502.9|15504.9|15502.9|0
1631834450000|2021-09-16 23:20:50|15505.3|15503.3|15505.1|15503.1|15505.3|15503.3|15505.1|15503.1|2
1631834460000|2021-09-16 23:21:00|15505.3|15503.3|15505.1|15503.1|15505.3|15503.3|15505.1|15503.1|0
1631834480000|2021-09-16 23:21:20|15505.3|15503.3|15505.3|15503.3|15505.3|15503.3|15505.1|15503.1|0
1631834490000|2021-09-16 23:21:30|15505.6|15503.6|15505.8|15503.8|15505.8|15503.8|15505.6|15503.6|3
1631834500000|2021-09-16 23:21:40|15505.6|15503.6|15505.8|15503.8|15505.8|15503.8|15505.6|15503.6|0
1631834510000|2021-09-16 23:21:50|15505.6|15503.6|15505.6|15503.6|15505.6|15503.6|15505.6|15503.6|1
1631834520000|2021-09-16 23:22:00|15505.4|15503.4|15505.3|15503.3|15505.4|15503.4|15505.3|15503.3|6
1631834530000|2021-09-16 23:22:10|15505.1|15503.1|15504.9|15502.9|15505.1|15503.1|15504.8|15502.8|7
1631834540000|2021-09-16 23:22:20|15504.8|15502.8|15504.6|15502.6|15504.8|15502.8|15504.6|15502.6|0
1631834550000|2021-09-16 23:22:30|15504.8|15502.8|15504.9|15502.9|15504.9|15502.9|15504.5|15502.5|2
1631834560000|2021-09-16 23:22:40|15504.8|15502.8|15504.8|15502.8|15504.9|15502.9|15504.8|15502.8|0
1631834570000|2021-09-16 23:22:50|15505|15503|15505.1|15503.1|15505.5|15503.5|15505|15503|5
1631834580000|2021-09-16 23:23:00|15505.3|15503.3|15505.3|15503.3|15505.3|15503.3|15505.1|15503.1|0
1631834590000|2021-09-16 23:23:10|15505.4|15503.4|15505.3|15503.3|15505.4|15503.4|15505.3|15503.3|0
1631834600000|2021-09-16 23:23:20|15505.1|15503.1|15505.3|15503.3|15505.3|15503.3|15505.1|15503.1|0
1631834610000|2021-09-16 23:23:30|15505.5|15503.5|15505.5|15503.5|15505.6|15503.6|15505.1|15503.1|4
1631834620000|2021-09-16 23:23:40|15505.6|15503.6|15505.9|15503.9|15506.3|15504.3|15505.6|15503.6|9
1631834630000|2021-09-16 23:23:50|15506|15504|15506.1|15504.1|15506.1|15504.1|15506|15504|1
1631834640000|2021-09-16 23:24:00|15506.4|15504.4|15507.1|15505.1|15507.3|15505.3|15506.4|15504.4|10
1631834650000|2021-09-16 23:24:10|15507.3|15505.3|15507.5|15505.5|15507.5|15505.5|15507.3|15505.3|9
1631834670000|2021-09-16 23:24:30|15507.4|15505.4|15507.5|15505.5|15507.6|15505.6|15507.4|15505.4|2
1631834680000|2021-09-16 23:24:40|15507.4|15505.4|15507.5|15505.5|15507.5|15505.5|15507.4|15505.4|5
1631834690000|2021-09-16 23:24:50|15507.6|15505.6|15507.6|15505.6|15507.6|15505.6|15507.6|15505.6|1
1631834710000|2021-09-16 23:25:10|15507.8|15505.8|15507.8|15505.8|15507.8|15505.8|15507.8|15505.8|3
1631834720000|2021-09-16 23:25:20|||||||||1
1631834730000|2021-09-16 23:25:30|15507.6|15505.6|15507.6|15505.6|15507.6|15505.6|15507.6|15505.6|0
1631834780000|2021-09-16 23:26:20|15507.9|15505.9|15507.9|15505.9|15507.9|15505.9|15507.9|15505.9|2
1631834790000|2021-09-16 23:26:30|15507.8|15505.8|15507.8|15505.8|15507.8|15505.8|15507.8|15505.8|1
1631834800000|2021-09-16 23:26:40|15507.9|15505.9|15507.9|15505.9|15507.9|15505.9|15507.9|15505.9|3
1631834810000|2021-09-16 23:26:50|15507.8|15505.8|15507.8|15505.8|15507.8|15505.8|15507.8|15505.8|0
1631834820000|2021-09-16 23:27:00|15507.9|15505.9|15507.9|15505.9|15507.9|15505.9|15507.9|15505.9|1
1631834830000|2021-09-16 23:27:10|15507.4|15505.4|15507.6|15505.6|15507.6|15505.6|15507.4|15505.4|5
1631834840000|2021-09-16 23:27:20|15507.5|15505.5|15507.4|15505.4|15507.5|15505.5|15507.4|15505.4|0
1631834850000|2021-09-16 23:27:30|15507.5|15505.5|15507.9|15505.9|15508|15506|15507.5|15505.5|1
1631834870000|2021-09-16 23:27:50|15507.8|15505.8|15507.9|15505.9|15507.9|15505.9|15507.8|15505.8|1
1631834880000|2021-09-16 23:28:00|15507.8|15505.8|15507.8|15505.8|15507.8|15505.8|15507.8|15505.8|0
1631834890000|2021-09-16 23:28:10|15507.4|15505.4|15507.4|15505.4|15507.4|15505.4|15507.4|15505.4|7
1631834900000|2021-09-16 23:28:20|15507.5|15505.5|15506.9|15504.9|15507.5|15505.5|15506.9|15504.9|5
1631834920000|2021-09-16 23:28:40|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|0
1631834930000|2021-09-16 23:28:50|15506.9|15504.9|15506.8|15504.8|15506.9|15504.9|15506.8|15504.8|2
1631834940000|2021-09-16 23:29:00|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|0
1631834950000|2021-09-16 23:29:10|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|15506.8|15504.8|0
1631834970000|2021-09-16 23:29:30|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|15506.5|15504.5|4
1631834980000|2021-09-16 23:29:40|15506.3|15504.3|15506.4|15504.4|15506.6|15504.6|15506.3|15504.3|12
1631834990000|2021-09-16 23:29:50|||||||||1
1631835000000|2021-09-16 23:30:00|15506.3|15504.3|15506.5|15504.5|15506.5|15504.5|15506.1|15504.1|4
1631835010000|2021-09-16 23:30:10|15507|15505|15507|15505|15507|15505|15507|15505|4
1631835020000|2021-09-16 23:30:20|15506.1|15504.1|15506.8|15504.8|15506.8|15504.8|15506.1|15504.1|27
1631835030000|2021-09-16 23:30:30|15506.9|15504.9|15507.1|15505.1|15507.1|15505.1|15506.9|15504.9|2
1631835040000|2021-09-16 23:30:40|15505.9|15503.9|15506.4|15504.4|15506.4|15504.4|15505.9|15503.9|19
1631835050000|2021-09-16 23:30:50|15506.3|15504.3|15506.4|15504.4|15506.4|15504.4|15506.3|15504.3|9
1631835060000|2021-09-16 23:31:00|15506.3|15504.3|15506.4|15504.4|15506.5|15504.5|15506.3|15504.3|5
1631835080000|2021-09-16 23:31:20|15506.5|15504.5|15506.6|15504.6|15506.6|15504.6|15506.5|15504.5|1
1631835090000|2021-09-16 23:31:30|15506.5|15504.5|15506.5|15504.5|15506.8|15504.8|15506.3|15504.3|6
1631835100000|2021-09-16 23:31:40|15506.4|15504.4|15506.4|15504.4|15506.5|15504.5|15506.4|15504.4|0
1631835120000|2021-09-16 23:32:00|15506.5|15504.5|15505.6|15503.6|15506.5|15504.5|15505.6|15503.6|6
1631835130000|2021-09-16 23:32:10|15505.8|15503.8|15505.6|15503.6|15505.8|15503.8|15505.3|15503.3|2
1631835140000|2021-09-16 23:32:20|15505.8|15503.8|15505.8|15503.8|15505.8|15503.8|15505.8|15503.8|0
1631835160000|2021-09-16 23:32:40|15505.6|15503.6|15505.6|15503.6|15505.6|15503.6|15505.6|15503.6|0
1631835180000|2021-09-16 23:33:00|15505.8|15503.8|15504.4|15502.4|15505.8|15503.8|15504.4|15502.4|9
1631835190000|2021-09-16 23:33:10|15504.3|15502.3|15504.3|15502.3|15504.3|15502.3|15504.3|15502.3|3
1631835200000|2021-09-16 23:33:20|15504|15502|15503.9|15501.9|15504|15502|15503.9|15501.9|8
1631835210000|2021-09-16 23:33:30|15503.8|15501.8|15503.9|15501.9|15504|15502|15503.8|15501.8|3
1631835220000|2021-09-16 23:33:40|15504|15502|15504.4|15502.4|15504.5|15502.5|15504|15502|6
1631835240000|2021-09-16 23:34:00|15504.1|15502.1|15504.1|15502.1|15504.1|15502.1|15504.1|15502.1|1
1631835250000|2021-09-16 23:34:10|15504|15502|15504|15502|15504.1|15502.1|15504|15502|0
1631835260000|2021-09-16 23:34:20|15504.1|15502.1|15504.5|15502.5|15504.5|15502.5|15504.1|15502.1|6
1631835270000|2021-09-16 23:34:30|15504.4|15502.4|15504.5|15502.5|15504.5|15502.5|15504.4|15502.4|0
1631835300000|2021-09-16 23:35:00|15504.4|15502.4|15504.5|15502.5|15504.5|15502.5|15504.3|15502.3|5
1631835310000|2021-09-16 23:35:10|15504.6|15502.6|15504.6|15502.6|15504.6|15502.6|15504.6|15502.6|1
1631835320000|2021-09-16 23:35:20|15504.5|15502.5|15504.4|15502.4|15504.5|15502.5|15504.3|15502.3|3
1631835330000|2021-09-16 23:35:30|15504.5|15502.5|15504.8|15502.8|15504.9|15502.9|15504.5|15502.5|1
1631835340000|2021-09-16 23:35:40|15505|15503|15504.9|15502.9|15505.1|15503.1|15504.9|15502.9|0
1631835350000|2021-09-16 23:35:50|15505|15503|15504.9|15502.9|15505|15503|15504.9|15502.9|0
1631835360000|2021-09-16 23:36:00|15504.8|15502.8|15504.5|15502.5|15504.8|15502.8|15504.5|15502.5|0
1631835390000|2021-09-16 23:36:30|15504.6|15502.6|15504.6|15502.6|15504.6|15502.6|15504.6|15502.6|0
1631835400000|2021-09-16 23:36:40|15504.8|15502.8|15504.9|15502.9|15504.9|15502.9|15504.8|15502.8|0
1631835410000|2021-09-16 23:36:50|15505.1|15503.1|15504.5|15502.5|15505.1|15503.1|15504.5|15502.5|6
1631835420000|2021-09-16 23:37:00|15504.8|15502.8|15504.9|15502.9|15504.9|15502.9|15504.5|15502.5|3
1631835430000|2021-09-16 23:37:10|15505.1|15503.1|15505.1|15503.1|15505.1|15503.1|15505.1|15503.1|2
1631835440000|2021-09-16 23:37:20|15505.3|15503.3|15505.1|15503.1|15505.3|15503.3|15505.1|15503.1|1
1631835450000|2021-09-16 23:37:30|15504.8|15502.8|15504.8|15502.8|15504.8|15502.8|15504.8|15502.8|3
1631835460000|2021-09-16 23:37:40|15504.6|15502.6|15504.6|15502.6|15504.6|15502.6|15504.6|15502.6|0
1631835470000|2021-09-16 23:37:50|15504.8|15502.8|15504.8|15502.8|15504.8|15502.8|15504.8|15502.8|0
1631835480000|2021-09-16 23:38:00|15504.9|15502.9|15504.9|15502.9|15504.9|15502.9|15504.9|15502.9|1
1631835500000|2021-09-16 23:38:20|15504.4|15502.4|15504.4|15502.4|15504.4|15502.4|15504.4|15502.4|1
1631835510000|2021-09-16 23:38:30|||||||||2
1631835520000|2021-09-16 23:38:40|15504.5|15502.5|15504|15502|15504.5|15502.5|15504|15502|3
1631835530000|2021-09-16 23:38:50|15504.3|15502.3|15504.5|15502.5|15504.5|15502.5|15504.3|15502.3|1
1631835540000|2021-09-16 23:39:00|15504.6|15502.6|15503.9|15501.9|15504.6|15502.6|15503.9|15501.9|7
1631835550000|2021-09-16 23:39:10|15504.3|15502.3|15504.3|15502.3|15504.3|15502.3|15504.3|15502.3|4
1631835560000|2021-09-16 23:39:20|15504.4|15502.4|15504.5|15502.5|15504.5|15502.5|15504.4|15502.4|1
1631835570000|2021-09-16 23:39:30|15504.4|15502.4|15504|15502|15504.4|15502.4|15504|15502|6
1631835580000|2021-09-16 23:39:40|15503.9|15501.9|15503|15501|15503.9|15501.9|15503|15501|8
1631835590000|2021-09-16 23:39:50|15503.1|15501.1|15502.9|15500.9|15503.1|15501.1|15502.9|15500.9|1
1631835600000|2021-09-16 23:40:00|15502.8|15500.8|15501.5|15499.5|15502.9|15500.9|15500.9|15498.9|58
1631835610000|2021-09-16 23:40:10|15501.4|15499.4|15501.5|15499.5|15501.5|15499.5|15501|15499|11
1631835620000|2021-09-16 23:40:20|15501.4|15499.4|15500.9|15498.9|15501.4|15499.4|15500.6|15498.6|18
1631835630000|2021-09-16 23:40:30|15498.6|15496.6|15498.9|15496.9|15499|15497|15498.3|15496.3|130
1631835640000|2021-09-16 23:40:40|15499.3|15497.3|15495.5|15493.5|15499.3|15497.3|15495.4|15493.4|77
1631835650000|2021-09-16 23:40:50|15495.6|15493.6|15497.1|15495.1|15497.1|15495.1|15495.6|15493.6|9
1631835660000|2021-09-16 23:41:00|15497|15495|15491.8|15489.8|15497.1|15495.1|15491.5|15489.5|88
1631835670000|2021-09-16 23:41:10|15492|15490|15489|15487|15492|15490|15488.8|15486.8|67
1631835680000|2021-09-16 23:41:20|15489.8|15487.8|15489.1|15487.1|15489.9|15487.9|15488.9|15486.9|19
1631835690000|2021-09-16 23:41:30|15489.3|15487.3|15490|15488|15490.8|15488.8|15489.3|15487.3|16
1631835700000|2021-09-16 23:41:40|15490.3|15488.3|15491.1|15489.1|15491.4|15489.4|15490.3|15488.3|7
1631835710000|2021-09-16 23:41:50|15491.3|15489.3|15492|15490|15492|15490|15491.3|15489.3|14
1631835720000|2021-09-16 23:42:00|15491|15489|15489.3|15487.3|15491|15489|15489|15487|33
1631835730000|2021-09-16 23:42:10|15490|15488|15490.4|15488.4|15490.6|15488.6|15490|15488|10
1631835740000|2021-09-16 23:42:20|15490.5|15488.5|15490|15488|15490.6|15488.6|15490|15488|3
1631835750000|2021-09-16 23:42:30|15489.6|15487.6|15488|15486|15489.6|15487.6|15488|15486|25
1631835760000|2021-09-16 23:42:40|15487.6|15485.6|15489.9|15487.9|15489.9|15487.9|15487.5|15485.5|21
1631835770000|2021-09-16 23:42:50|15490|15488|15489.4|15487.4|15490.1|15488.1|15489.4|15487.4|11
1631835780000|2021-09-16 23:43:00|15489.5|15487.5|15489.4|15487.4|15489.8|15487.8|15489.1|15487.1|12
1631835790000|2021-09-16 23:43:10|15489.5|15487.5|15490.6|15488.6|15490.8|15488.8|15489.4|15487.4|9
1631835800000|2021-09-16 23:43:20|15490.8|15488.8|15490.9|15488.9|15490.9|15488.9|15490.8|15488.8|7
1631835810000|2021-09-16 23:43:30|15491|15489|15490.6|15488.6|15491|15489|15490.6|15488.6|5
1631835820000|2021-09-16 23:43:40|15490.8|15488.8|15491|15489|15491.1|15489.1|15490.8|15488.8|9
1631835830000|2021-09-16 23:43:50|15491.1|15489.1|15491|15489|15491.1|15489.1|15491|15489|2
1631835840000|2021-09-16 23:44:00|15490.3|15488.3|15490.4|15488.4|15490.8|15488.8|15490.3|15488.3|4
1631835850000|2021-09-16 23:44:10|15490.5|15488.5|15491.1|15489.1|15491.1|15489.1|15490.5|15488.5|2
1631835860000|2021-09-16 23:44:20|15491|15489|15489.4|15487.4|15491.3|15489.3|15489.4|15487.4|16
1631835870000|2021-09-16 23:44:30|15489.5|15487.5|15490.6|15488.6|15490.6|15488.6|15489.5|15487.5|8
1631835880000|2021-09-16 23:44:40|15490.8|15488.8|15491.8|15489.8|15491.8|15489.8|15490.8|15488.8|15
1631835890000|2021-09-16 23:44:50|15491.9|15489.9|15491.5|15489.5|15492.4|15490.4|15491.5|15489.5|23
1631835900000|2021-09-16 23:45:00|15491.4|15489.4|15490|15488|15491.5|15489.5|15488.5|15486.5|23
1631835910000|2021-09-16 23:45:10|15489.8|15487.8|15488.9|15486.9|15489.8|15487.8|15488.3|15486.3|11
1631835920000|2021-09-16 23:45:20|15488.5|15486.5|15488.6|15486.6|15489.3|15487.3|15488.5|15486.5|13
1631835930000|2021-09-16 23:45:30|15488.8|15486.8|15488.1|15486.1|15488.9|15486.9|15488|15486|7
1631835940000|2021-09-16 23:45:40|15488.3|15486.3|15488|15486|15488.3|15486.3|15487.9|15485.9|7
1631835950000|2021-09-16 23:45:50|15487.9|15485.9|15485.4|15483.4|15488.4|15486.4|15485.1|15483.1|100
1631835960000|2021-09-16 23:46:00|15485.1|15483.1|15485.4|15483.4|15486.3|15484.3|15484.4|15482.4|51
1631835970000|2021-09-16 23:46:10|15485.1|15483.1|15485.5|15483.5|15486.1|15484.1|15485|15483|17
1631835980000|2021-09-16 23:46:20|15485.6|15483.6|15486.8|15484.8|15486.8|15484.8|15485.6|15483.6|10
1631835990000|2021-09-16 23:46:30|15486.9|15484.9|15486.9|15484.9|15487.3|15485.3|15486.5|15484.5|18
1631836000000|2021-09-16 23:46:40|15486.6|15484.6|15486.8|15484.8|15486.8|15484.8|15486.1|15484.1|9
1631836010000|2021-09-16 23:46:50|15486.9|15484.9|15486.4|15484.4|15486.9|15484.9|15486.4|15484.4|1
1631836020000|2021-09-16 23:47:00|15486.5|15484.5|15486.9|15484.9|15487.4|15485.4|15486.5|15484.5|11
1631836030000|2021-09-16 23:47:10|15487|15485|15487.3|15485.3|15487.4|15485.4|15486.4|15484.4|5
1631836040000|2021-09-16 23:47:20|15487.4|15485.4|15487.5|15485.5|15487.5|15485.5|15486.5|15484.5|10
1631836050000|2021-09-16 23:47:30|15487.6|15485.6|15487.8|15485.8|15488.3|15486.3|15487.5|15485.5|13
1631836060000|2021-09-16 23:47:40|15487.9|15485.9|15488.4|15486.4|15488.5|15486.5|15487.9|15485.9|4
1631836070000|2021-09-16 23:47:50|15488.5|15486.5|15488.9|15486.9|15488.9|15486.9|15488.4|15486.4|12
1631836080000|2021-09-16 23:48:00|15488.3|15486.3|15489|15487|15489.6|15487.6|15487.5|15485.5|25
1631836090000|2021-09-16 23:48:10|15488.9|15486.9|15488.8|15486.8|15489.8|15487.8|15488.8|15486.8|11
1631836100000|2021-09-16 23:48:20|15488.5|15486.5|15489.4|15487.4|15489.4|15487.4|15488.3|15486.3|12
1631836110000|2021-09-16 23:48:30|15489.3|15487.3|15488.5|15486.5|15489.3|15487.3|15488.3|15486.3|4
1631836120000|2021-09-16 23:48:40|15488.6|15486.6|15487.6|15485.6|15488.8|15486.8|15487.6|15485.6|18
1631836130000|2021-09-16 23:48:50|15487.8|15485.8|15488.3|15486.3|15488.4|15486.4|15487.8|15485.8|3
1631836140000|2021-09-16 23:49:00|15488.4|15486.4|15486.5|15484.5|15488.4|15486.4|15486.4|15484.4|47
1631836150000|2021-09-16 23:49:10|15486.4|15484.4|15486|15484|15486.5|15484.5|15485.9|15483.9|8
1631836160000|2021-09-16 23:49:20|15485.9|15483.9|15487.1|15485.1|15487.1|15485.1|15485.6|15483.6|11
1631836170000|2021-09-16 23:49:30|15487|15485|15483.6|15481.6|15487.4|15485.4|15483.6|15481.6|107
1631836180000|2021-09-16 23:49:40|15483.5|15481.5|15484.4|15482.4|15484.4|15482.4|15483.3|15481.3|23
1631836190000|2021-09-16 23:49:50|15484.8|15482.8|15483.8|15481.8|15484.9|15482.9|15483.8|15481.8|9
1631836200000|2021-09-16 23:50:00|15483.9|15481.9|15484.8|15482.8|15484.8|15482.8|15483.4|15481.4|14
1631836210000|2021-09-16 23:50:10|15485.3|15483.3|15485.3|15483.3|15485.5|15483.5|15485|15483|20
1631836220000|2021-09-16 23:50:20|15485.4|15483.4|15485.4|15483.4|15485.4|15483.4|15485.4|15483.4|4
1631836230000|2021-09-16 23:50:30|15485.3|15483.3|15485|15483|15485.4|15483.4|15484.8|15482.8|6
1631836240000|2021-09-16 23:50:40|15485.1|15483.1|15484|15482|15485.3|15483.3|15484|15482|2
1631836250000|2021-09-16 23:50:50|15484.4|15482.4|15484|15482|15484.9|15482.9|15484|15482|8
1631836260000|2021-09-16 23:51:00|15484.1|15482.1|15484.4|15482.4|15484.5|15482.5|15483.1|15481.1|13
1631836270000|2021-09-16 23:51:10|15484.5|15482.5|15485.3|15483.3|15485.5|15483.5|15484.5|15482.5|6
1631836280000|2021-09-16 23:51:20|15485|15483|15485|15483|15485.1|15483.1|15485|15483|1
1631836290000|2021-09-16 23:51:30|15485.1|15483.1|15486.5|15484.5|15486.8|15484.8|15484.9|15482.9|28
1631836300000|2021-09-16 23:51:40|15486.4|15484.4|15486.8|15484.8|15487|15485|15486.4|15484.4|18
1631836310000|2021-09-16 23:51:50|15486.6|15484.6|15486.3|15484.3|15486.8|15484.8|15486.3|15484.3|3
1631836320000|2021-09-16 23:52:00|15486.4|15484.4|15485.6|15483.6|15486.6|15484.6|15485.6|15483.6|20
1631836330000|2021-09-16 23:52:10|15485.5|15483.5|15485.6|15483.6|15485.8|15483.8|15484.8|15482.8|8
1631836340000|2021-09-16 23:52:20|15485.8|15483.8|15486.6|15484.6|15486.6|15484.6|15485.8|15483.8|2
1631836350000|2021-09-16 23:52:30|15486.4|15484.4|15486.4|15484.4|15486.5|15484.5|15486.3|15484.3|3
1631836360000|2021-09-16 23:52:40|15486.1|15484.1|15487.1|15485.1|15487.1|15485.1|15486|15484|10
1631836370000|2021-09-16 23:52:50|15486.9|15484.9|15487.5|15485.5|15487.5|15485.5|15486.9|15484.9|10
1631836380000|2021-09-16 23:53:00|15487.6|15485.6|15488|15486|15488|15486|15487.6|15485.6|9
1631836390000|2021-09-16 23:53:10|15487.9|15485.9|15487.8|15485.8|15487.9|15485.9|15487.4|15485.4|6
1631836400000|2021-09-16 23:53:20|15488.1|15486.1|15487.5|15485.5|15488.1|15486.1|15487.5|15485.5|8
1631836410000|2021-09-16 23:53:30|15487.8|15485.8|15487.4|15485.4|15487.8|15485.8|15487.4|15485.4|4
1631836420000|2021-09-16 23:53:40|15487.5|15485.5|15487.6|15485.6|15487.9|15485.9|15487.4|15485.4|14
1631836430000|2021-09-16 23:53:50|15487.4|15485.4|15487.9|15485.9|15487.9|15485.9|15487.1|15485.1|9
1631836440000|2021-09-16 23:54:00|15488.1|15486.1|15488.4|15486.4|15488.5|15486.5|15488.1|15486.1|8
1631836450000|2021-09-16 23:54:10|15488.5|15486.5|15488.1|15486.1|15488.5|15486.5|15488.1|15486.1|2
1631836460000|2021-09-16 23:54:20|15487.6|15485.6|15487.6|15485.6|15487.9|15485.9|15487.5|15485.5|9
1631836470000|2021-09-16 23:54:30|15487.8|15485.8|15488.1|15486.1|15488.1|15486.1|15487.6|15485.6|2
1631836480000|2021-09-16 23:54:40|15488|15486|15488.8|15486.8|15489.1|15487.1|15488|15486|17
1631836490000|2021-09-16 23:54:50|15489|15487|15488.9|15486.9|15489.3|15487.3|15488.9|15486.9|8
1631836500000|2021-09-16 23:55:00|15489|15487|15489|15487|15489|15487|15488.4|15486.4|4
1631836510000|2021-09-16 23:55:10|15488.9|15486.9|15488.4|15486.4|15488.9|15486.9|15488.4|15486.4|1
1631836520000|2021-09-16 23:55:20|15488.5|15486.5|15488.6|15486.6|15488.6|15486.6|15488.3|15486.3|4
1631836530000|2021-09-16 23:55:30|15488.5|15486.5|15488.6|15486.6|15488.6|15486.6|15488.5|15486.5|1
1631836540000|2021-09-16 23:55:40|15488.8|15486.8|15488.1|15486.1|15488.8|15486.8|15488|15486|7
1631836550000|2021-09-16 23:55:50|15488.3|15486.3|15488.3|15486.3|15488.4|15486.4|15487.6|15485.6|27
1631836560000|2021-09-16 23:56:00|15488.4|15486.4|15489.8|15487.8|15489.8|15487.8|15488.3|15486.3|16
1631836570000|2021-09-16 23:56:10|15489.9|15487.9|15489.6|15487.6|15489.9|15487.9|15489.5|15487.5|17
1631836580000|2021-09-16 23:56:20|15489.8|15487.8|15489.8|15487.8|15489.8|15487.8|15489.5|15487.5|1
1631836590000|2021-09-16 23:56:30|15489.6|15487.6|15489.3|15487.3|15489.6|15487.6|15489.3|15487.3|2
1631836600000|2021-09-16 23:56:40|15489.1|15487.1|15489.3|15487.3|15489.4|15487.4|15489.1|15487.1|1
1631836610000|2021-09-16 23:56:50|15489.4|15487.4|15489.6|15487.6|15489.6|15487.6|15489.4|15487.4|1
1631836620000|2021-09-16 23:57:00|15489.5|15487.5|15490.5|15488.5|15490.8|15488.8|15489.5|15487.5|20
1631836630000|2021-09-16 23:57:10|15491|15489|15489.9|15487.9|15491|15489|15489.8|15487.8|18
1631836640000|2021-09-16 23:57:20|15490|15488|15489.9|15487.9|15490|15488|15489.6|15487.6|2
1631836650000|2021-09-16 23:57:30|15490.1|15488.1|15490.8|15488.8|15490.8|15488.8|15490.1|15488.1|5
1631836660000|2021-09-16 23:57:40|15490.9|15488.9|15491|15489|15491.1|15489.1|15490.9|15488.9|3
1631836670000|2021-09-16 23:57:50|15490.9|15488.9|15491.1|15489.1|15491.1|15489.1|15490.9|15488.9|7
1631836680000|2021-09-16 23:58:00|15491.3|15489.3|15491.4|15489.4|15491.4|15489.4|15491.3|15489.3|4
1631836690000|2021-09-16 23:58:10|15491.3|15489.3|15489.9|15487.9|15491.4|15489.4|15489.9|15487.9|20
1631836700000|2021-09-16 23:58:20|15490|15488|15489.9|15487.9|15490|15488|15489.9|15487.9|8
1631836710000|2021-09-16 23:58:30|15489.5|15487.5|15489.9|15487.9|15489.9|15487.9|15489.4|15487.4|11
1631836720000|2021-09-16 23:58:40|15489.8|15487.8|15490|15488|15490|15488|15489.8|15487.8|1
1631836730000|2021-09-16 23:58:50|15490.1|15488.1|15489.9|15487.9|15490.4|15488.4|15489.9|15487.9|3
1631836740000|2021-09-16 23:59:00|15490|15488|15490.1|15488.1|15490.1|15488.1|15489.9|15487.9|10
1631836750000|2021-09-16 23:59:10|15490.3|15488.3|15490.6|15488.6|15490.6|15488.6|15490.1|15488.1|4
1631836760000|2021-09-16 23:59:20|15490.5|15488.5|15490.8|15488.8|15490.8|15488.8|15490.4|15488.4|5
1631836770000|2021-09-16 23:59:30|15490.5|15488.5|15489.8|15487.8|15490.5|15488.5|15489.6|15487.6|6
1631836780000|2021-09-16 23:59:40|15490|15488|15490.5|15488.5|15490.6|15488.6|15490|15488|4
1631836790000|2021-09-16 23:59:50|15490.6|15488.6|15490.9|15488.9|15491.1|15489.1|15490.6|15488.6|9
1631836800000|2021-09-17 00:00:00|15491|15489|15490.4|15488.4|15491.3|15489.3|15489.6|15487.6|11
1631836810000|2021-09-17 00:00:10|15490.1|15488.1|15492.1|15490.1|15492.1|15490.1|15490.1|15488.1|20
1631836820000|2021-09-17 00:00:20|15492.3|15490.3|15491.5|15489.5|15492.4|15490.4|15490.9|15488.9|11
1631836830000|2021-09-17 00:00:30|15491.6|15489.6|15491.9|15489.9|15492.3|15490.3|15491.5|15489.5|3
1631836840000|2021-09-17 00:00:40|15491.4|15489.4|15491.3|15489.3|15491.6|15489.6|15491|15489|3
1631836850000|2021-09-17 00:00:50|15491.1|15489.1|15492.1|15490.1|15492.4|15490.4|15491.1|15489.1|5
1631836860000|2021-09-17 00:01:00|15492|15490|15490.9|15488.9|15492.4|15490.4|15490.8|15488.8|12
1631836870000|2021-09-17 00:01:10|15491|15489|15491.4|15489.4|15491.6|15489.6|15490.8|15488.8|4
1631836880000|2021-09-17 00:01:20|15491.3|15489.3|15489.8|15487.8|15491.5|15489.5|15489.8|15487.8|5
1631836890000|2021-09-17 00:01:30|15489.6|15487.6|15489.8|15487.8|15490|15488|15487.9|15485.9|44
1631836900000|2021-09-17 00:01:40|15489.9|15487.9|15489.3|15487.3|15490.8|15488.8|15489.3|15487.3|7
1631836910000|2021-09-17 00:01:50|15489.1|15487.1|15487.8|15485.8|15489.3|15487.3|15486.9|15484.9|13
1631836920000|2021-09-17 00:02:00|15487.9|15485.9|15487.5|15485.5|15488|15486|15486.4|15484.4|22
1631836930000|2021-09-17 00:02:10|15487.4|15485.4|15489.1|15487.1|15489.1|15487.1|15487.4|15485.4|8
1631836940000|2021-09-17 00:02:20|15489.6|15487.6|15488.6|15486.6|15490.1|15488.1|15488.6|15486.6|8
1631836950000|2021-09-17 00:02:30|15488.5|15486.5|15487.9|15485.9|15488.6|15486.6|15487.4|15485.4|14
1631836960000|2021-09-17 00:02:40|15487.8|15485.8|15489.1|15487.1|15489.4|15487.4|15487.5|15485.5|5
1631836970000|2021-09-17 00:02:50|15489|15487|15487.4|15485.4|15489|15487|15487.4|15485.4|1
1631836980000|2021-09-17 00:03:00|15486.6|15484.6|15488.4|15486.4|15488.4|15486.4|15486.6|15484.6|18
1631836990000|2021-09-17 00:03:10|15488.6|15486.6|15488|15486|15489.1|15487.1|15487.5|15485.5|13
1631837000000|2021-09-17 00:03:20|15487.9|15485.9|15488.3|15486.3|15489.1|15487.1|15487.9|15485.9|9
1631837010000|2021-09-17 00:03:30|15488.4|15486.4|15487.8|15485.8|15488.6|15486.6|15486.8|15484.8|18
1631837020000|2021-09-17 00:03:40|15487.9|15485.9|15488.9|15486.9|15489.4|15487.4|15487.8|15485.8|13
1631837030000|2021-09-17 00:03:50|15488.8|15486.8|15489.4|15487.4|15489.5|15487.5|15488.8|15486.8|5
1631837040000|2021-09-17 00:04:00|15489.3|15487.3|15491.6|15489.6|15491.6|15489.6|15489.3|15487.3|25
1631837050000|2021-09-17 00:04:10|15491.5|15489.5|15492.1|15490.1|15492.3|15490.3|15491.4|15489.4|10
1631837060000|2021-09-17 00:04:20|15491.9|15489.9|15491.5|15489.5|15492|15490|15490.8|15488.8|22
1631837070000|2021-09-17 00:04:30|15491.4|15489.4|15491.9|15489.9|15492.8|15490.8|15491.3|15489.3|27
1631837080000|2021-09-17 00:04:40|15491.8|15489.8|15493|15491|15493.1|15491.1|15491.3|15489.3|20
1631837090000|2021-09-17 00:04:50|15492.9|15490.9|15492.4|15490.4|15493.1|15491.1|15492.4|15490.4|11
1631837100000|2021-09-17 00:05:00|15492.5|15490.5|15491.1|15489.1|15492.5|15490.5|15491.1|15489.1|8
1631837110000|2021-09-17 00:05:10|15491.3|15489.3|15491.1|15489.1|15491.4|15489.4|15490.4|15488.4|10
1631837120000|2021-09-17 00:05:20|15491|15489|15489.8|15487.8|15491|15489|15489.8|15487.8|11
1631837130000|2021-09-17 00:05:30|15489.9|15487.9|15490.8|15488.8|15491|15489|15489.9|15487.9|3
1631837140000|2021-09-17 00:05:40|15490.9|15488.9|15490.8|15488.8|15491.4|15489.4|15490.8|15488.8|1
1631837150000|2021-09-17 00:05:50|15490.9|15488.9|15491.3|15489.3|15491.5|15489.5|15490.9|15488.9|1
1631837160000|2021-09-17 00:06:00|15491.4|15489.4|15491.5|15489.5|15492.1|15490.1|15491|15489|7
1631837170000|2021-09-17 00:06:10|15491.8|15489.8|15491.8|15489.8|15491.9|15489.9|15491.4|15489.4|3
1631837180000|2021-09-17 00:06:20|15491.6|15489.6|15490.6|15488.6|15491.6|15489.6|15490.6|15488.6|0
1631837190000|2021-09-17 00:06:30|15490.8|15488.8|15491.3|15489.3|15491.4|15489.4|15490.8|15488.8|1
1631837200000|2021-09-17 00:06:40|15491.4|15489.4|15490.8|15488.8|15491.4|15489.4|15490.8|15488.8|1
1631837210000|2021-09-17 00:06:50|15490.5|15488.5|15490.5|15488.5|15490.8|15488.8|15490.4|15488.4|2
1631837220000|2021-09-17 00:07:00|15490.6|15488.6|15491|15489|15491.9|15489.9|15490.6|15488.6|10
1631837230000|2021-09-17 00:07:10|15490.9|15488.9|15489.8|15487.8|15490.9|15488.9|15489.8|15487.8|5
1631837240000|2021-09-17 00:07:20|15489.9|15487.9|15490.9|15488.9|15490.9|15488.9|15489.4|15487.4|8
1631837250000|2021-09-17 00:07:30|15490.8|15488.8|15492.4|15490.4|15492.4|15490.4|15490.8|15488.8|4
1631837260000|2021-09-17 00:07:40|15493|15491|15493.1|15491.1|15493.4|15491.4|15492.8|15490.8|11
1631837270000|2021-09-17 00:07:50|15493.4|15491.4|15493.5|15491.5|15493.6|15491.6|15493.4|15491.4|19
1631837280000|2021-09-17 00:08:00|15493.4|15491.4|15492.6|15490.6|15493.9|15491.9|15492.6|15490.6|13
1631837290000|2021-09-17 00:08:10|15492.8|15490.8|15493|15491|15493.4|15491.4|15492.6|15490.6|9
1631837300000|2021-09-17 00:08:20|15492.9|15490.9|15493|15491|15493.1|15491.1|15492.9|15490.9|1
1631837310000|2021-09-17 00:08:30|15492.6|15490.6|15493.4|15491.4|15493.4|15491.4|15492.6|15490.6|12
1631837320000|2021-09-17 00:08:40|15493.3|15491.3|15493.1|15491.1|15493.3|15491.3|15493|15491|6
1631837330000|2021-09-17 00:08:50|15493|15491|15491.9|15489.9|15493.1|15491.1|15491.9|15489.9|3
1631837340000|2021-09-17 00:09:00|15491.5|15489.5|15493.1|15491.1|15493.8|15491.8|15491.5|15489.5|26
1631837350000|2021-09-17 00:09:10|15493|15491|15493|15491|15493.1|15491.1|15493|15491|2
1631837360000|2021-09-17 00:09:20|15493.1|15491.1|15492.3|15490.3|15493.1|15491.1|15492|15490|7
1631837370000|2021-09-17 00:09:30|15492.1|15490.1|15492.3|15490.3|15492.4|15490.4|15492|15490|2
1631837380000|2021-09-17 00:09:40|15492.4|15490.4|15492.5|15490.5|15492.8|15490.8|15492|15490|1
1631837390000|2021-09-17 00:09:50|15492.8|15490.8|15492.3|15490.3|15493|15491|15492.1|15490.1|3
1631837400000|2021-09-17 00:10:00|15492.1|15490.1|15492.9|15490.9|15493|15491|15492.1|15490.1|11
1631837410000|2021-09-17 00:10:10|15492.8|15490.8|15492.4|15490.4|15492.9|15490.9|15492.4|15490.4|4
1631837420000|2021-09-17 00:10:20|15492.5|15490.5|15492.6|15490.6|15492.9|15490.9|15492.4|15490.4|3
1631837430000|2021-09-17 00:10:30|15492.4|15490.4|15491.6|15489.6|15492.4|15490.4|15491.6|15489.6|19
1631837440000|2021-09-17 00:10:40|15491.5|15489.5|15490.9|15488.9|15491.8|15489.8|15490.9|15488.9|10
1631837450000|2021-09-17 00:10:50|15490.8|15488.8|15491.4|15489.4|15491.6|15489.6|15490.5|15488.5|5
1631837460000|2021-09-17 00:11:00|15491.3|15489.3|15492.5|15490.5|15492.5|15490.5|15490.9|15488.9|12
1631837470000|2021-09-17 00:11:10|15492.4|15490.4|15492.5|15490.5|15492.8|15490.8|15492.1|15490.1|5
1631837480000|2021-09-17 00:11:20|15492.6|15490.6|15492.1|15490.1|15493|15491|15491.9|15489.9|4
1631837490000|2021-09-17 00:11:30|15492|15490|15492|15490|15492.1|15490.1|15491.8|15489.8|2
1631837500000|2021-09-17 00:11:40|15491.9|15489.9|15491.8|15489.8|15492|15490|15491.5|15489.5|3
1631837510000|2021-09-17 00:11:50|15491.9|15489.9|15491.9|15489.9|15492.1|15490.1|15491.6|15489.6|0
1631837520000|2021-09-17 00:12:00|15491.8|15489.8|15492.5|15490.5|15492.5|15490.5|15491.8|15489.8|2
1631837530000|2021-09-17 00:12:10|15492.4|15490.4|15492.4|15490.4|15492.4|15490.4|15492.3|15490.3|1
1631837540000|2021-09-17 00:12:20|15492.3|15490.3|15491.6|15489.6|15492.3|15490.3|15491.6|15489.6|3
1631837550000|2021-09-17 00:12:30|15491.5|15489.5|15491.4|15489.4|15491.5|15489.5|15491.1|15489.1|0
1631837560000|2021-09-17 00:12:40|15491.3|15489.3|15491.3|15489.3|15491.5|15489.5|15491.3|15489.3|3
1631837570000|2021-09-17 00:12:50|15491.1|15489.1|15491.4|15489.4|15491.4|15489.4|15491|15489|1
1631837580000|2021-09-17 00:13:00|15491.6|15489.6|15491.5|15489.5|15492.4|15490.4|15491.4|15489.4|12
1631837590000|2021-09-17 00:13:10|15491.4|15489.4|15489.9|15487.9|15491.4|15489.4|15489.8|15487.8|12
1631837600000|2021-09-17 00:13:20|15489.8|15487.8|15489.4|15487.4|15489.9|15487.9|15489.3|15487.3|29
1631837610000|2021-09-17 00:13:30|15489.5|15487.5|15489.9|15487.9|15489.9|15487.9|15489.5|15487.5|4
1631837620000|2021-09-17 00:13:40|15490.1|15488.1|15490.3|15488.3|15490.3|15488.3|15489.9|15487.9|5
1631837630000|2021-09-17 00:13:50|15490.1|15488.1|15489.4|15487.4|15490.6|15488.6|15489.4|15487.4|11
1631837640000|2021-09-17 00:14:00|15488.8|15486.8|15488.4|15486.4|15488.8|15486.8|15488.4|15486.4|9
1631837650000|2021-09-17 00:14:10|15488.3|15486.3|15489.6|15487.6|15489.8|15487.8|15488.3|15486.3|11
1631837660000|2021-09-17 00:14:20|15489.8|15487.8|15489.9|15487.9|15490.1|15488.1|15489.6|15487.6|0
1631837670000|2021-09-17 00:14:30|15489.8|15487.8|15490|15488|15490|15488|15489.6|15487.6|11
1631837680000|2021-09-17 00:14:40|15490.3|15488.3|15488.9|15486.9|15490.3|15488.3|15488.9|15486.9|3
1631837690000|2021-09-17 00:14:50|15488.8|15486.8|15489.1|15487.1|15489.4|15487.4|15488.8|15486.8|9
1631837700000|2021-09-17 00:15:00|15489.3|15487.3|15488.9|15486.9|15489.6|15487.6|15488.8|15486.8|17
1631837710000|2021-09-17 00:15:10|15488.8|15486.8|15490|15488|15490|15488|15488.6|15486.6|3
1631837720000|2021-09-17 00:15:20|15489.9|15487.9|15489.3|15487.3|15490.6|15488.6|15489.3|15487.3|22
1631837730000|2021-09-17 00:15:30|15489.4|15487.4|15490.3|15488.3|15490.3|15488.3|15489.4|15487.4|6
1631837740000|2021-09-17 00:15:40|15490.1|15488.1|15489.6|15487.6|15490.4|15488.4|15489.6|15487.6|4
1631837750000|2021-09-17 00:15:50|15489.5|15487.5|15488.5|15486.5|15489.5|15487.5|15488.5|15486.5|14
1631837760000|2021-09-17 00:16:00|15488.6|15486.6|15486.4|15484.4|15488.6|15486.6|15486.3|15484.3|59
1631837770000|2021-09-17 00:16:10|15485.6|15483.6|15485.5|15483.5|15485.9|15483.9|15485.4|15483.4|16
1631837780000|2021-09-17 00:16:20|15485.4|15483.4|15485.4|15483.4|15485.9|15483.9|15485.4|15483.4|9
1631837790000|2021-09-17 00:16:30|15485.3|15483.3|15486.4|15484.4|15486.4|15484.4|15485.1|15483.1|10
1631837800000|2021-09-17 00:16:40|15485.6|15483.6|15485.6|15483.6|15485.9|15483.9|15485.6|15483.6|7
1631837810000|2021-09-17 00:16:50|15485.5|15483.5|15485.4|15483.4|15485.5|15483.5|15485.4|15483.4|0
1631837820000|2021-09-17 00:17:00|15485.3|15483.3|15485.9|15483.9|15485.9|15483.9|15484.4|15482.4|28
1631837830000|2021-09-17 00:17:10|15485.8|15483.8|15484.9|15482.9|15485.8|15483.8|15484.9|15482.9|6
1631837840000|2021-09-17 00:17:20|15484.6|15482.6|15484.9|15482.9|15485.3|15483.3|15484.6|15482.6|17
1631837850000|2021-09-17 00:17:30|15485|15483|15485.3|15483.3|15485.3|15483.3|15485|15483|2
1631837860000|2021-09-17 00:17:40|15485.4|15483.4|15485.3|15483.3|15485.4|15483.4|15485|15483|1
1631837870000|2021-09-17 00:17:50|15485.4|15483.4|15484.6|15482.6|15485.4|15483.4|15484.6|15482.6|9
1631837880000|2021-09-17 00:18:00|15484.8|15482.8|15485.8|15483.8|15485.8|15483.8|15483.9|15481.9|24
1631837890000|2021-09-17 00:18:10|15485.6|15483.6|15486.3|15484.3|15486.3|15484.3|15485.6|15483.6|17
1631837900000|2021-09-17 00:18:20|15486.1|15484.1|15486.4|15484.4|15486.4|15484.4|15486.1|15484.1|0
1631837910000|2021-09-17 00:18:30|15486.5|15484.5|15486.4|15484.4|15486.5|15484.5|15486.3|15484.3|4
1631837920000|2021-09-17 00:18:40|15486.5|15484.5|15486.9|15484.9|15487|15485|15486.5|15484.5|2
1631837930000|2021-09-17 00:18:50|15486.8|15484.8|15486.9|15484.9|15486.9|15484.9|15486.8|15484.8|6
1631837940000|2021-09-17 00:19:00|15487|15485|15483.9|15481.9|15487|15485|15483.8|15481.8|28
1631837950000|2021-09-17 00:19:10|15484.3|15482.3|15486|15484|15486.5|15484.5|15484.1|15482.1|12
1631837960000|2021-09-17 00:19:20|15485.8|15483.8|15485.3|15483.3|15486|15484|15485|15483|2
1631837970000|2021-09-17 00:19:30|15485.4|15483.4|15486.3|15484.3|15486.8|15484.8|15485.4|15483.4|7
1631837980000|2021-09-17 00:19:40|15486.1|15484.1|15486.5|15484.5|15486.5|15484.5|15486.1|15484.1|2
1631837990000|2021-09-17 00:19:50|15486.4|15484.4|15486|15484|15486.4|15484.4|15485.8|15483.8|2
1631838000000|2021-09-17 00:20:00|15486.1|15484.1|15486.4|15484.4|15486.5|15484.5|15485.9|15483.9|4
1631838010000|2021-09-17 00:20:10|15486.5|15484.5|15487|15485|15487|15485|15486.3|15484.3|2
1631838020000|2021-09-17 00:20:20|15487.1|15485.1|15487.1|15485.1|15487.3|15485.3|15486.9|15484.9|4
1631838030000|2021-09-17 00:20:30|15487.8|15485.8|15487.5|15485.5|15488.1|15486.1|15487.5|15485.5|19
1631838040000|2021-09-17 00:20:40|15487.4|15485.4|15487.3|15485.3|15487.9|15485.9|15487.3|15485.3|5
1631838050000|2021-09-17 00:20:50|15487.1|15485.1|15485.8|15483.8|15487.1|15485.1|15485.4|15483.4|5
1631838060000|2021-09-17 00:21:00|15485.6|15483.6|15486|15484|15486.3|15484.3|15485.3|15483.3|5
1631838070000|2021-09-17 00:21:10|15485.9|15483.9|15485.8|15483.8|15485.9|15483.9|15485.3|15483.3|6
1631838080000|2021-09-17 00:21:20|15485.9|15483.9|15485.5|15483.5|15486.5|15484.5|15485.3|15483.3|1
1631838090000|2021-09-17 00:21:30|15485.4|15483.4|15483.9|15481.9|15485.5|15483.5|15483.9|15481.9|13
1631838100000|2021-09-17 00:21:40|15483.8|15481.8|15484.6|15482.6|15484.9|15482.9|15483.5|15481.5|21
1631838110000|2021-09-17 00:21:50|15484.5|15482.5|15484.4|15482.4|15484.6|15482.6|15483.8|15481.8|4
1631838120000|2021-09-17 00:22:00|15484.3|15482.3|15484.6|15482.6|15484.6|15482.6|15483.8|15481.8|2
1631838130000|2021-09-17 00:22:10|15484.5|15482.5|15483.8|15481.8|15484.5|15482.5|15483.6|15481.6|5
1631838140000|2021-09-17 00:22:20|15483.9|15481.9|15483.5|15481.5|15484.6|15482.6|15483.5|15481.5|2
1631838150000|2021-09-17 00:22:30|15483.6|15481.6|15484.9|15482.9|15485|15483|15483.5|15481.5|6
1631838160000|2021-09-17 00:22:40|15485|15483|15485|15483|15485|15483|15485|15483|0
1631838170000|2021-09-17 00:22:50|15484.9|15482.9|15485.8|15483.8|15485.8|15483.8|15484.8|15482.8|15
1631838180000|2021-09-17 00:23:00|15485.9|15483.9|15485.9|15483.9|15485.9|15483.9|15485.8|15483.8|0
1631838190000|2021-09-17 00:23:10|15485.8|15483.8|15485.6|15483.6|15485.8|15483.8|15485.5|15483.5|2
1631838200000|2021-09-17 00:23:20|15486|15484|15486.3|15484.3|15486.3|15484.3|15486|15484|2
1631838210000|2021-09-17 00:23:30|15486.4|15484.4|15487|15485|15487.5|15485.5|15485.9|15483.9|20
1631838220000|2021-09-17 00:23:40|15487.5|15485.5|15487.3|15485.3|15487.8|15485.8|15487.3|15485.3|8
1631838230000|2021-09-17 00:23:50|15487.1|15485.1|15487.1|15485.1|15487.5|15485.5|15487.1|15485.1|4
1631838240000|2021-09-17 00:24:00|15487.3|15485.3|15487.5|15485.5|15487.6|15485.6|15486.6|15484.6|4
1631838250000|2021-09-17 00:24:10|15487.6|15485.6|15488|15486|15488.3|15486.3|15487.6|15485.6|7
1631838260000|2021-09-17 00:24:20|15488.1|15486.1|15489.1|15487.1|15489.1|15487.1|15488.1|15486.1|3
1631838270000|2021-09-17 00:24:30|15489|15487|15488.5|15486.5|15489|15487|15488.4|15486.4|12
1631838280000|2021-09-17 00:24:40|15488.1|15486.1|15488.3|15486.3|15488.5|15486.5|15488.1|15486.1|2
1631838290000|2021-09-17 00:24:50|15488.1|15486.1|15488.8|15486.8|15488.8|15486.8|15488.1|15486.1|15
1631838300000|2021-09-17 00:25:00|15488.9|15486.9|15489.1|15487.1|15489.3|15487.3|15488.9|15486.9|14
1631838310000|2021-09-17 00:25:10|15489.3|15487.3|15489.3|15487.3|15489.8|15487.8|15489.1|15487.1|7
1631838320000|2021-09-17 00:25:20|15489.1|15487.1|15489.3|15487.3|15489.5|15487.5|15489|15487|10
1631838330000|2021-09-17 00:25:30|15489.1|15487.1|15488.9|15486.9|15489.1|15487.1|15488.6|15486.6|10
1631838340000|2021-09-17 00:25:40|15489.3|15487.3|15489.6|15487.6|15489.8|15487.8|15489.3|15487.3|8
1631838350000|2021-09-17 00:25:50|15489.9|15487.9|15490.5|15488.5|15490.9|15488.9|15489.9|15487.9|15
1631838360000|2021-09-17 00:26:00|15490.6|15488.6|15489.4|15487.4|15490.6|15488.6|15489.4|15487.4|16
1631838370000|2021-09-17 00:26:10|15489.3|15487.3|15489.1|15487.1|15489.3|15487.3|15488.9|15486.9|9
1631838380000|2021-09-17 00:26:20|15489|15487|15489.1|15487.1|15489.1|15487.1|15488.8|15486.8|4
1631838390000|2021-09-17 00:26:30|15489.5|15487.5|15490.1|15488.1|15490.4|15488.4|15489.4|15487.4|14
1631838400000|2021-09-17 00:26:40|15490.3|15488.3|15490.3|15488.3|15490.4|15488.4|15490.1|15488.1|3
1631838410000|2021-09-17 00:26:50|15490.4|15488.4|15491.9|15489.9|15491.9|15489.9|15490.4|15488.4|17
1631838420000|2021-09-17 00:27:00|15491.8|15489.8|15491.4|15489.4|15491.9|15489.9|15491.1|15489.1|6
1631838430000|2021-09-17 00:27:10|15491.1|15489.1|15490.8|15488.8|15491.1|15489.1|15490.5|15488.5|8
1631838440000|2021-09-17 00:27:20|15490.9|15488.9|15490.8|15488.8|15491.1|15489.1|15490.6|15488.6|1
1631838450000|2021-09-17 00:27:30|15490.6|15488.6|15490.6|15488.6|15490.8|15488.8|15490.5|15488.5|2
1631838460000|2021-09-17 00:27:40|15490.8|15488.8|15491.1|15489.1|15491.1|15489.1|15490.8|15488.8|2
1631838470000|2021-09-17 00:27:50|15491.3|15489.3|15491.3|15489.3|15491.3|15489.3|15491.3|15489.3|0
1631838480000|2021-09-17 00:28:00|15491.4|15489.4|15490.6|15488.6|15491.8|15489.8|15490.5|15488.5|3
1631838490000|2021-09-17 00:28:10|15490.8|15488.8|15491.1|15489.1|15491.1|15489.1|15490.4|15488.4|3
1631838500000|2021-09-17 00:28:20|15491|15489|15490.6|15488.6|15491|15489|15490.4|15488.4|6
1631838510000|2021-09-17 00:28:30|15490.8|15488.8|15490.1|15488.1|15490.8|15488.8|15490.1|15488.1|5
1631838520000|2021-09-17 00:28:40|15490.4|15488.4|15490.4|15488.4|15490.6|15488.6|15490.3|15488.3|1
1631838530000|2021-09-17 00:28:50|15490.6|15488.6|15490.1|15488.1|15490.6|15488.6|15490|15488|11
1631838540000|2021-09-17 00:29:00|15490.3|15488.3|15490.4|15488.4|15490.9|15488.9|15490.3|15488.3|8
1631838550000|2021-09-17 00:29:10|15490.3|15488.3|15490|15488|15490.3|15488.3|15490|15488|1
1631838560000|2021-09-17 00:29:20|15489.9|15487.9|15490.3|15488.3|15490.3|15488.3|15489.9|15487.9|1
1631838570000|2021-09-17 00:29:30|15490.4|15488.4|15490.4|15488.4|15490.6|15488.6|15490.3|15488.3|1
1631838580000|2021-09-17 00:29:40|15490.5|15488.5|15491.4|15489.4|15491.4|15489.4|15490.5|15488.5|2
1631838590000|2021-09-17 00:29:50|15491.3|15489.3|15490.5|15488.5|15491.4|15489.4|15490.5|15488.5|4
1631838600000|2021-09-17 00:30:00|15490.4|15488.4|15490|15488|15491.1|15489.1|15490|15488|12
1631838610000|2021-09-17 00:30:10|15489.9|15487.9|15490.6|15488.6|15490.9|15488.9|15489.9|15487.9|3
1631838620000|2021-09-17 00:30:20|15490.8|15488.8|15491.8|15489.8|15491.8|15489.8|15490.5|15488.5|14
1631838630000|2021-09-17 00:30:30|15491.9|15489.9|15491.9|15489.9|15492|15490|15491.6|15489.6|10
1631838640000|2021-09-17 00:30:40|15492|15490|15491.8|15489.8|15492.3|15490.3|15491.6|15489.6|9
1631838650000|2021-09-17 00:30:50|15491.9|15489.9|15491.9|15489.9|15492|15490|15491.9|15489.9|1
1631838660000|2021-09-17 00:31:00|15491.6|15489.6|15492.1|15490.1|15492.8|15490.8|15491.6|15489.6|24
1631838670000|2021-09-17 00:31:10|15491.9|15489.9|15491.5|15489.5|15492.1|15490.1|15491.5|15489.5|3
1631838680000|2021-09-17 00:31:20|15491.6|15489.6|15491.6|15489.6|15491.6|15489.6|15491.6|15489.6|0
1631838690000|2021-09-17 00:31:30|15491.8|15489.8|15492.1|15490.1|15492.1|15490.1|15491.6|15489.6|2
1631838700000|2021-09-17 00:31:40|15492|15490|15492.1|15490.1|15492.4|15490.4|15491.9|15489.9|2
1631838710000|2021-09-17 00:31:50|15492.3|15490.3|15491.9|15489.9|15492.3|15490.3|15491.6|15489.6|2
1631838720000|2021-09-17 00:32:00|15492|15490|15492.1|15490.1|15492.3|15490.3|15491.9|15489.9|1
1631838730000|2021-09-17 00:32:10|15492.3|15490.3|15493.1|15491.1|15493.1|15491.1|15492.3|15490.3|9
1631838740000|2021-09-17 00:32:20|15493.4|15491.4|15492.9|15490.9|15493.4|15491.4|15492.8|15490.8|5
1631838750000|2021-09-17 00:32:30|15493.1|15491.1|15492.8|15490.8|15493.8|15491.8|15492.8|15490.8|32
1631838760000|2021-09-17 00:32:40|15492.9|15490.9|15492.8|15490.8|15493.3|15491.3|15492.8|15490.8|2
1631838770000|2021-09-17 00:32:50|15492.6|15490.6|15492.4|15490.4|15492.8|15490.8|15492.4|15490.4|0
1631838780000|2021-09-17 00:33:00|15492.5|15490.5|15492.9|15490.9|15493.5|15491.5|15492.5|15490.5|17
1631838790000|2021-09-17 00:33:10|15492.8|15490.8|15492.9|15490.9|15492.9|15490.9|15492.6|15490.6|4
1631838800000|2021-09-17 00:33:20|15492.8|15490.8|15492.5|15490.5|15492.8|15490.8|15492.5|15490.5|5
1631838810000|2021-09-17 00:33:30|15492.6|15490.6|15492.5|15490.5|15492.9|15490.9|15492.5|15490.5|1
1631838820000|2021-09-17 00:33:40|15492.4|15490.4|15492.4|15490.4|15492.5|15490.5|15492.3|15490.3|1
1631838840000|2021-09-17 00:34:00|15492.3|15490.3|15491.1|15489.1|15492.3|15490.3|15491.1|15489.1|16
1631838850000|2021-09-17 00:34:10|15491|15489|15491|15489|15491.3|15489.3|15491|15489|2
1631838860000|2021-09-17 00:34:20|15491.1|15489.1|15491|15489|15491.1|15489.1|15490.8|15488.8|8
1631838870000|2021-09-17 00:34:30|15491.1|15489.1|15491|15489|15491.6|15489.6|15490.9|15488.9|0
1631838880000|2021-09-17 00:34:40|15490.9|15488.9|15490.8|15488.8|15491.3|15489.3|15490.6|15488.6|7
1631838890000|2021-09-17 00:34:50|15491|15489|15491|15489|15491.1|15489.1|15490.6|15488.6|5
1631838900000|2021-09-17 00:35:00|15491.1|15489.1|15490.6|15488.6|15491.1|15489.1|15490.6|15488.6|5
1631838910000|2021-09-17 00:35:10|15490.5|15488.5|15490.3|15488.3|15490.5|15488.5|15490.3|15488.3|5
1631838920000|2021-09-17 00:35:20|15490.1|15488.1|15490|15488|15490.3|15488.3|15490|15488|0
1631838930000|2021-09-17 00:35:30|15489.8|15487.8|15490.8|15488.8|15491|15489|15489.8|15487.8|12
1631838940000|2021-09-17 00:35:40|15490.6|15488.6|15490.5|15488.5|15490.6|15488.6|15490.4|15488.4|4
1631838950000|2021-09-17 00:35:50|15490.3|15488.3|15490.3|15488.3|15490.3|15488.3|15490.3|15488.3|1
1631838960000|2021-09-17 00:36:00|15490.1|15488.1|15490.6|15488.6|15490.8|15488.8|15490.1|15488.1|6
1631838970000|2021-09-17 00:36:10|15491|15489|15490.6|15488.6|15491.1|15489.1|15490.6|15488.6|4
1631838980000|2021-09-17 00:36:20|15490.5|15488.5|15490.1|15488.1|15490.5|15488.5|15490|15488|4
1631838990000|2021-09-17 00:36:30|15490.3|15488.3|15490.5|15488.5|15490.5|15488.5|15490.1|15488.1|2
1631839000000|2021-09-17 00:36:40|15490.6|15488.6|15490.5|15488.5|15490.9|15488.9|15490.5|15488.5|2
1631839010000|2021-09-17 00:36:50|15490.6|15488.6|15490.4|15488.4|15490.6|15488.6|15490.4|15488.4|0
1631839020000|2021-09-17 00:37:00|15490.6|15488.6|15490.5|15488.5|15490.6|15488.6|15490.4|15488.4|1
1631839030000|2021-09-17 00:37:10|15490.4|15488.4|15490.4|15488.4|15490.6|15488.6|15490.4|15488.4|2
1631839040000|2021-09-17 00:37:20|15490.3|15488.3|15490.1|15488.1|15490.3|15488.3|15489.9|15487.9|2
1631839050000|2021-09-17 00:37:30|15490.9|15488.9|15491.1|15489.1|15491.6|15489.6|15490.9|15488.9|11
1631839060000|2021-09-17 00:37:40|15491.3|15489.3|15491.4|15489.4|15491.6|15489.6|15491.1|15489.1|4
1631839070000|2021-09-17 00:37:50|15491.3|15489.3|15490.6|15488.6|15491.3|15489.3|15490.5|15488.5|3
1631839080000|2021-09-17 00:38:00|15490.5|15488.5|15490.9|15488.9|15490.9|15488.9|15490.5|15488.5|3
1631839090000|2021-09-17 00:38:10|15491|15489|15491.1|15489.1|15491.3|15489.3|15491|15489|0
1631839100000|2021-09-17 00:38:20|15491.5|15489.5|15491|15489|15491.5|15489.5|15491|15489|7
1631839110000|2021-09-17 00:38:30|15490.9|15488.9|15491.1|15489.1|15491.1|15489.1|15490.9|15488.9|1
1631839120000|2021-09-17 00:38:40|15491|15489|15491|15489|15491.1|15489.1|15491|15489|0
1631839130000|2021-09-17 00:38:50|15491.1|15489.1|15490.8|15488.8|15491.1|15489.1|15490.6|15488.6|1
1631839140000|2021-09-17 00:39:00|15490.6|15488.6|15490.6|15488.6|15490.6|15488.6|15490.6|15488.6|1
1631839150000|2021-09-17 00:39:10|15490.5|15488.5|15490.6|15488.6|15490.6|15488.6|15490.4|15488.4|3
1631839160000|2021-09-17 00:39:20|15490.5|15488.5|15491|15489|15491|15489|15490.5|15488.5|3
1631839170000|2021-09-17 00:39:30|15490.9|15488.9|15490.8|15488.8|15490.9|15488.9|15490.8|15488.8|0
1631839180000|2021-09-17 00:39:40|15490.9|15488.9|15490.9|15488.9|15490.9|15488.9|15490.8|15488.8|0
1631839190000|2021-09-17 00:39:50|15490.6|15488.6|15490.8|15488.8|15490.9|15488.9|15490.6|15488.6|4
1631839200000|2021-09-17 00:40:00|15490.9|15488.9|15491.3|15489.3|15491.6|15489.6|15490.9|15488.9|3
1631839210000|2021-09-17 00:40:10|15491.1|15489.1|15491.3|15489.3|15491.3|15489.3|15491|15489|0
1631839220000|2021-09-17 00:40:20|15491.1|15489.1|15490.4|15488.4|15491.1|15489.1|15490.4|15488.4|3
1631839230000|2021-09-17 00:40:30|15490.8|15488.8|15490.4|15488.4|15490.8|15488.8|15490.4|15488.4|3
1631839240000|2021-09-17 00:40:40|15490.6|15488.6|15490.4|15488.4|15490.6|15488.6|15490.3|15488.3|2
1631839250000|2021-09-17 00:40:50|15490.3|15488.3|15490.6|15488.6|15490.6|15488.6|15490.3|15488.3|3
1631839260000|2021-09-17 00:41:00|15490.5|15488.5|15490.3|15488.3|15490.6|15488.6|15490.3|15488.3|2
1631839270000|2021-09-17 00:41:10|15490.1|15488.1|15488.1|15486.1|15490.1|15488.1|15487.9|15485.9|34
1631839280000|2021-09-17 00:41:20|15487.8|15485.8|15487.6|15485.6|15488|15486|15487.5|15485.5|22
1631839290000|2021-09-17 00:41:30|15487.8|15485.8|15487.9|15485.9|15488.1|15486.1|15487.6|15485.6|6
1631839300000|2021-09-17 00:41:40|15488|15486|15488.5|15486.5|15488.5|15486.5|15488|15486|7
1631839310000|2021-09-17 00:41:50|15488.4|15486.4|15488.4|15486.4|15488.5|15486.5|15488.1|15486.1|5
1631839320000|2021-09-17 00:42:00|15488.5|15486.5|15488.6|15486.6|15489|15487|15488.4|15486.4|8
1631839330000|2021-09-17 00:42:10|15488.5|15486.5|15489.1|15487.1|15489.1|15487.1|15488.5|15486.5|7
1631839340000|2021-09-17 00:42:20|15489.3|15487.3|15489.3|15487.3|15489.3|15487.3|15489.3|15487.3|0
1631839350000|2021-09-17 00:42:30|15489.1|15487.1|15490.1|15488.1|15490.1|15488.1|15489.1|15487.1|4
1631839360000|2021-09-17 00:42:40|15490.3|15488.3|15490.1|15488.1|15490.4|15488.4|15489.9|15487.9|1
1631839370000|2021-09-17 00:42:50|15490|15488|15489.8|15487.8|15490.1|15488.1|15489.4|15487.4|2
1631839380000|2021-09-17 00:43:00|15489.6|15487.6|15489.1|15487.1|15489.8|15487.8|15489|15487|3
1631839390000|2021-09-17 00:43:10|15489.6|15487.6|15489.5|15487.5|15489.8|15487.8|15489.3|15487.3|4
1631839400000|2021-09-17 00:43:20|15489.4|15487.4|15489.3|15487.3|15489.5|15487.5|15489.1|15487.1|0
1631839410000|2021-09-17 00:43:30|15489.1|15487.1|15489.1|15487.1|15489.1|15487.1|15489|15487|2
1631839420000|2021-09-17 00:43:40|15489|15487|15488.9|15486.9|15489|15487|15488.9|15486.9|0
1631839430000|2021-09-17 00:43:50|15489|15487|15488.9|15486.9|15489|15487|15488.9|15486.9|2
1631839440000|2021-09-17 00:44:00|15488.8|15486.8|15489.1|15487.1|15489.1|15487.1|15488.4|15486.4|11
1631839450000|2021-09-17 00:44:10|15489|15487|15489.4|15487.4|15489.4|15487.4|15488.5|15486.5|6
1631839460000|2021-09-17 00:44:20|15489.5|15487.5|15489.8|15487.8|15489.8|15487.8|15489.5|15487.5|1
1631839470000|2021-09-17 00:44:30|15489.6|15487.6|15488.9|15486.9|15489.6|15487.6|15488.6|15486.6|3
1631839480000|2021-09-17 00:44:40|15489|15487|15489|15487|15489|15487|15488.9|15486.9|0
1631839490000|2021-09-17 00:44:50|15489.1|15487.1|15488.9|15486.9|15489.4|15487.4|15488.9|15486.9|2
1631839500000|2021-09-17 00:45:00|15488.8|15486.8|15488.4|15486.4|15488.8|15486.8|15488.4|15486.4|3
1631839510000|2021-09-17 00:45:10|15488.3|15486.3|15486.9|15484.9|15488.4|15486.4|15486.6|15484.6|31
1631839520000|2021-09-17 00:45:20|15487|15485|15488.1|15486.1|15488.1|15486.1|15487|15485|4
1631839530000|2021-09-17 00:45:30|15488|15486|15486.8|15484.8|15488|15486|15486.6|15484.6|8
1631839540000|2021-09-17 00:45:40|15486.6|15484.6|15486.5|15484.5|15487.3|15485.3|15486.5|15484.5|4
1631839550000|2021-09-17 00:45:50|15486.4|15484.4|15487|15485|15487.1|15485.1|15486.4|15484.4|4
1631839560000|2021-09-17 00:46:00|15487.1|15485.1|15488.1|15486.1|15488.4|15486.4|15487.1|15485.1|2
1631839570000|2021-09-17 00:46:10|15488.3|15486.3|15489|15487|15489.1|15487.1|15488.3|15486.3|1
1631839580000|2021-09-17 00:46:20|15489.1|15487.1|15488.8|15486.8|15489.1|15487.1|15488.4|15486.4|6
1631839590000|2021-09-17 00:46:30|15488.6|15486.6|15489.1|15487.1|15489.3|15487.3|15488.5|15486.5|5
1631839600000|2021-09-17 00:46:40|15489|15487|15489.1|15487.1|15489.4|15487.4|15488.9|15486.9|2
1631839610000|2021-09-17 00:46:50|15489.3|15487.3|15489.6|15487.6|15489.6|15487.6|15489.3|15487.3|2
1631839620000|2021-09-17 00:47:00|15489.8|15487.8|15489.1|15487.1|15489.9|15487.9|15489.1|15487.1|9
1631839630000|2021-09-17 00:47:10|15489.3|15487.3|15488.9|15486.9|15489.3|15487.3|15488.6|15486.6|2
1631839640000|2021-09-17 00:47:20|15488.8|15486.8|15489.1|15487.1|15489.1|15487.1|15488.6|15486.6|0
1631839650000|2021-09-17 00:47:30|15489|15487|15488.6|15486.6|15489.1|15487.1|15488.6|15486.6|2
1631839660000|2021-09-17 00:47:40|15488.8|15486.8|15488.8|15486.8|15488.8|15486.8|15488.6|15486.6|0
1631839670000|2021-09-17 00:47:50|15488.6|15486.6|15487.6|15485.6|15488.8|15486.8|15487.6|15485.6|15
1631839680000|2021-09-17 00:48:00|15487.5|15485.5|15486.6|15484.6|15487.5|15485.5|15486.6|15484.6|4
1631839690000|2021-09-17 00:48:10|15486.5|15484.5|15486.5|15484.5|15486.6|15484.6|15486.4|15484.4|10
1631839700000|2021-09-17 00:48:20|15486.6|15484.6|15486.6|15484.6|15486.9|15484.9|15486.4|15484.4|23
1631839710000|2021-09-17 00:48:30|15486.8|15484.8|15486.5|15484.5|15486.8|15484.8|15486.5|15484.5|0
1631839720000|2021-09-17 00:48:40|15486.4|15484.4|15487.1|15485.1|15487.4|15485.4|15486.4|15484.4|14
1631839730000|2021-09-17 00:48:50|15487.3|15485.3|15488.1|15486.1|15488.1|15486.1|15487.1|15485.1|24
1631839740000|2021-09-17 00:49:00|15488|15486|15488.4|15486.4|15488.4|15486.4|15487.9|15485.9|4
1631839750000|2021-09-17 00:49:10|15488.3|15486.3|15490|15488|15490.6|15488.6|15488.3|15486.3|38
1631839760000|2021-09-17 00:49:20|15489.9|15487.9|15489.6|15487.6|15489.9|15487.9|15489.1|15487.1|21
1631839770000|2021-09-17 00:49:30|15489.3|15487.3|15489.3|15487.3|15489.4|15487.4|15489.1|15487.1|2
1631839780000|2021-09-17 00:49:40|15488.9|15486.9|15489|15487|15489|15487|15488.8|15486.8|11
1631839790000|2021-09-17 00:49:50|15488.6|15486.6|15489.5|15487.5|15489.8|15487.8|15488.4|15486.4|16
1631839800000|2021-09-17 00:50:00|15489.8|15487.8|15489.4|15487.4|15489.9|15487.9|15489.4|15487.4|0
1631839810000|2021-09-17 00:50:10|15489.5|15487.5|15490.1|15488.1|15490.6|15488.6|15489.5|15487.5|2
1631839820000|2021-09-17 00:50:20|15490.3|15488.3|15489.4|15487.4|15490.3|15488.3|15489.4|15487.4|5
1631839830000|2021-09-17 00:50:30|15489.3|15487.3|15489.3|15487.3|15489.4|15487.4|15489|15487|3
1631839840000|2021-09-17 00:50:40|15489.1|15487.1|15489.3|15487.3|15489.5|15487.5|15488.9|15486.9|9
1631839850000|2021-09-17 00:50:50|15489.1|15487.1|15489.4|15487.4|15489.5|15487.5|15489.1|15487.1|1
1631839860000|2021-09-17 00:51:00|15489.5|15487.5|15489.4|15487.4|15489.8|15487.8|15489.4|15487.4|6
1631839870000|2021-09-17 00:51:10|15489.5|15487.5|15490.6|15488.6|15490.6|15488.6|15489.4|15487.4|4
1631839880000|2021-09-17 00:51:20|||||||||2
1631839890000|2021-09-17 00:51:30|15490.5|15488.5|15490.4|15488.4|15490.5|15488.5|15490.1|15488.1|3
1631839900000|2021-09-17 00:51:40|15490.6|15488.6|15490.4|15488.4|15490.8|15488.8|15490.3|15488.3|5
1631839910000|2021-09-17 00:51:50|15490.5|15488.5|15490.3|15488.3|15490.6|15488.6|15490|15488|14
1631839920000|2021-09-17 00:52:00|15490.1|15488.1|15490|15488|15490.1|15488.1|15489.9|15487.9|0
1631839930000|2021-09-17 00:52:10|15489.9|15487.9|15489.3|15487.3|15489.9|15487.9|15489.3|15487.3|2
1631839940000|2021-09-17 00:52:20|15489.6|15487.6|15489.6|15487.6|15489.9|15487.9|15489.5|15487.5|6
1631839950000|2021-09-17 00:52:30|15489.5|15487.5|15489.9|15487.9|15489.9|15487.9|15489.4|15487.4|2
1631839960000|2021-09-17 00:52:40|15489.8|15487.8|15489.8|15487.8|15489.9|15487.9|15489.5|15487.5|0
1631839970000|2021-09-17 00:52:50|15489.6|15487.6|15489.6|15487.6|15489.9|15487.9|15489.5|15487.5|2
1631839980000|2021-09-17 00:53:00|15489.5|15487.5|15489.4|15487.4|15489.5|15487.5|15489.1|15487.1|7
1631839990000|2021-09-17 00:53:10|15489.3|15487.3|15488.9|15486.9|15489.3|15487.3|15488.6|15486.6|4
1631840000000|2021-09-17 00:53:20|15489|15487|15488.6|15486.6|15489|15487|15488.6|15486.6|3
1631840010000|2021-09-17 00:53:30|15488.8|15486.8|15489.6|15487.6|15489.6|15487.6|15488.8|15486.8|6
1631840020000|2021-09-17 00:53:40|15489.5|15487.5|15489.6|15487.6|15489.9|15487.9|15489.5|15487.5|4
1631840040000|2021-09-17 00:54:00|15489.8|15487.8|15489.6|15487.6|15489.9|15487.9|15489.6|15487.6|3
1631840050000|2021-09-17 00:54:10|15489.5|15487.5|15489|15487|15489.6|15487.6|15489|15487|4
1631840060000|2021-09-17 00:54:20|15488.9|15486.9|15488.5|15486.5|15489.1|15487.1|15488.5|15486.5|7
1631840070000|2021-09-17 00:54:30|15488.3|15486.3|15487.8|15485.8|15488.3|15486.3|15487.8|15485.8|7
1631840080000|2021-09-17 00:54:40|15487.9|15485.9|15488.5|15486.5|15488.8|15486.8|15487.8|15485.8|6
1631840090000|2021-09-17 00:54:50|15488.4|15486.4|15487.9|15485.9|15488.4|15486.4|15487.8|15485.8|0
1631840100000|2021-09-17 00:55:00|15488.5|15486.5|15488.6|15486.6|15488.8|15486.8|15488.5|15486.5|5
1631840110000|2021-09-17 00:55:10|15488.8|15486.8|15488.4|15486.4|15488.8|15486.8|15488.4|15486.4|0
1631840120000|2021-09-17 00:55:20|15488.5|15486.5|15488.4|15486.4|15488.5|15486.5|15487.6|15485.6|7
1631840130000|2021-09-17 00:55:30|15488.3|15486.3|15487.1|15485.1|15488.3|15486.3|15487.1|15485.1|5
1631840140000|2021-09-17 00:55:40|15487|15485|15487.4|15485.4|15487.6|15485.6|15487|15485|8
1631840150000|2021-09-17 00:55:50|15487.3|15485.3|15487.1|15485.1|15487.3|15485.3|15487.1|15485.1|2
1631840160000|2021-09-17 00:56:00|15487.3|15485.3|15487.9|15485.9|15488|15486|15487.3|15485.3|6
1631840170000|2021-09-17 00:56:10|15487.8|15485.8|15487.6|15485.6|15487.8|15485.8|15487.6|15485.6|1
1631840180000|2021-09-17 00:56:20|15487.8|15485.8|15488|15486|15488.1|15486.1|15487.8|15485.8|0
1631840190000|2021-09-17 00:56:30|15488.1|15486.1|15489|15487|15489.1|15487.1|15488.1|15486.1|2
1631840200000|2021-09-17 00:56:40|15489.1|15487.1|15489.1|15487.1|15489.4|15487.4|15488.9|15486.9|2
1631840210000|2021-09-17 00:56:50|15489|15487|15488.5|15486.5|15489.1|15487.1|15488.4|15486.4|25
1631840220000|2021-09-17 00:57:00|15488.4|15486.4|15488.5|15486.5|15488.6|15486.6|15488.4|15486.4|1
1631840230000|2021-09-17 00:57:10|15488.4|15486.4|15488.8|15486.8|15488.8|15486.8|15488.4|15486.4|2
1631840240000|2021-09-17 00:57:20|15489.1|15487.1|15489|15487|15489.3|15487.3|15489|15487|4
1631840250000|2021-09-17 00:57:30|15488.9|15486.9|15489.5|15487.5|15489.5|15487.5|15488.6|15486.6|5
1631840260000|2021-09-17 00:57:40|15489.6|15487.6|15489.8|15487.8|15490|15488|15489.6|15487.6|0
1631840270000|2021-09-17 00:57:50|15489.6|15487.6|15489.6|15487.6|15489.8|15487.8|15489.6|15487.6|1
1631840280000|2021-09-17 00:58:00|15489.8|15487.8|15489.1|15487.1|15490.1|15488.1|15489.1|15487.1|8
1631840290000|2021-09-17 00:58:10|15489.6|15487.6|15489.8|15487.8|15489.9|15487.9|15489.1|15487.1|4
1631840300000|2021-09-17 00:58:20|15489.6|15487.6|15489.5|15487.5|15489.8|15487.8|15489.5|15487.5|1
1631840310000|2021-09-17 00:58:30|15489.6|15487.6|15490|15488|15490|15488|15489.3|15487.3|6
1631840320000|2021-09-17 00:58:40|15490.1|15488.1|15490.1|15488.1|15490.4|15488.4|15490.1|15488.1|3
1631840330000|2021-09-17 00:58:50|15490.3|15488.3|15490.4|15488.4|15490.4|15488.4|15490.1|15488.1|2
1631840340000|2021-09-17 00:59:00|15490.1|15488.1|15490.6|15488.6|15490.6|15488.6|15490.1|15488.1|15
1631840350000|2021-09-17 00:59:10|15490.5|15488.5|15490.1|15488.1|15490.5|15488.5|15489.9|15487.9|2
1631840360000|2021-09-17 00:59:20|15490.3|15488.3|15489.8|15487.8|15490.5|15488.5|15489.8|15487.8|5
1631840380000|2021-09-17 00:59:40|15489.9|15487.9|15489.9|15487.9|15489.9|15487.9|15489.9|15487.9|0
1631840390000|2021-09-17 00:59:50|15489.6|15487.6|15490.1|15488.1|15490.1|15488.1|15489.6|15487.6|2
1631840400000|2021-09-17 01:00:00|15490.4|15488.4|15491.4|15489.4|15491.8|15489.8|15490.3|15488.3|23
1631840410000|2021-09-17 01:00:10|15491.5|15489.5|15491.6|15489.6|15491.6|15489.6|15491.3|15489.3|5
1631840420000|2021-09-17 01:00:20|15491.4|15489.4|15491.1|15489.1|15491.4|15489.4|15490.8|15488.8|11
1631840430000|2021-09-17 01:00:30|15491.3|15489.3|15491.4|15489.4|15491.4|15489.4|15491.1|15489.1|6
1631840450000|2021-09-17 01:00:50|15491.3|15489.3|15491.5|15489.5|15491.5|15489.5|15491.3|15489.3|6
1631840460000|2021-09-17 01:01:00|15491.6|15489.6|15492.9|15490.9|15493|15491|15491.6|15489.6|20
1631840470000|2021-09-17 01:01:10|15493|15491|15492.6|15490.6|15493|15491|15492.6|15490.6|9
1631840480000|2021-09-17 01:01:20|15492.1|15490.1|15491.9|15489.9|15492.1|15490.1|15491.9|15489.9|2
1631840490000|2021-09-17 01:01:30|15490.8|15488.8|15490.8|15488.8|15491|15489|15490.6|15488.6|9
1631840500000|2021-09-17 01:01:40|15490.6|15488.6|15490.4|15488.4|15490.6|15488.6|15490|15488|4
1631840510000|2021-09-17 01:01:50|15490.6|15488.6|15490.6|15488.6|15490.8|15488.8|15490.5|15488.5|2
1631840520000|2021-09-17 01:02:00|15490.8|15488.8|15490.9|15488.9|15491|15489|15490.8|15488.8|1
1631840530000|2021-09-17 01:02:10|15490.8|15488.8|15490.4|15488.4|15490.8|15488.8|15489.9|15487.9|3
1631840540000|2021-09-17 01:02:20|15490.3|15488.3|15490.9|15488.9|15491.4|15489.4|15490.3|15488.3|2
1631840550000|2021-09-17 01:02:30|15491|15489|15491.9|15489.9|15492.1|15490.1|15491|15489|3
1631840560000|2021-09-17 01:02:40|15492|15490|15491.8|15489.8|15492|15490|15491.4|15489.4|1
1631840570000|2021-09-17 01:02:50|15491.6|15489.6|15492.4|15490.4|15492.4|15490.4|15491.5|15489.5|5
1631840580000|2021-09-17 01:03:00|15492.3|15490.3|15491.9|15489.9|15492.4|15490.4|15491.8|15489.8|4
1631840590000|2021-09-17 01:03:10|15491.8|15489.8|15491.5|15489.5|15491.9|15489.9|15491.3|15489.3|4
1631840600000|2021-09-17 01:03:20|15491.4|15489.4|15491.6|15489.6|15491.6|15489.6|15490.9|15488.9|8
1631840610000|2021-09-17 01:03:30|15491.4|15489.4|15490.9|15488.9|15491.4|15489.4|15490.9|15488.9|1
1631840620000|2021-09-17 01:03:40|15491|15489|15490.6|15488.6|15491|15489|15490.4|15488.4|5
1631840630000|2021-09-17 01:03:50|15490.8|15488.8|15491|15489|15491.3|15489.3|15490.8|15488.8|2
1631840640000|2021-09-17 01:04:00|15491.1|15489.1|15492.1|15490.1|15492.5|15490.5|15491.1|15489.1|8
1631840650000|2021-09-17 01:04:10|15492.3|15490.3|15491.5|15489.5|15492.3|15490.3|15491.4|15489.4|1
1631840660000|2021-09-17 01:04:20|15491.1|15489.1|15490.8|15488.8|15491.5|15489.5|15490.8|15488.8|7
1631840670000|2021-09-17 01:04:30|15490.9|15488.9|15490.8|15488.8|15490.9|15488.9|15490.5|15488.5|0
1631840680000|2021-09-17 01:04:40|15490.6|15488.6|15490.8|15488.8|15490.8|15488.8|15490.5|15488.5|0
1631840690000|2021-09-17 01:04:50|15491|15489|15490.4|15488.4|15491|15489|15490.4|15488.4|3
1631840700000|2021-09-17 01:05:00|15490.3|15488.3|15490.5|15488.5|15490.5|15488.5|15490.1|15488.1|2
1631840710000|2021-09-17 01:05:10|15490.6|15488.6|15490.8|15488.8|15491.5|15489.5|15490.6|15488.6|4
1631840720000|2021-09-17 01:05:20|15490.5|15488.5|15490.8|15488.8|15490.8|15488.8|15490.5|15488.5|2
1631840730000|2021-09-17 01:05:30|15490.9|15488.9|15490.9|15488.9|15490.9|15488.9|15490.9|15488.9|1
1631840740000|2021-09-17 01:05:40|15491.4|15489.4|15491.4|15489.4|15491.4|15489.4|15491.3|15489.3|3
1631840750000|2021-09-17 01:05:50|15491.5|15489.5|15491.6|15489.6|15491.8|15489.8|15491.5|15489.5|7
1631840760000|2021-09-17 01:06:00|15491.5|15489.5|15490.6|15488.6|15491.5|15489.5|15490.6|15488.6|2
1631840770000|2021-09-17 01:06:10|15490.8|15488.8|15490.6|15488.6|15491|15489|15490.5|15488.5|0
1631840780000|2021-09-17 01:06:20|15491.1|15489.1|15491.4|15489.4|15491.4|15489.4|15491.1|15489.1|2
1631840790000|2021-09-17 01:06:30|15491.5|15489.5|15491.6|15489.6|15491.6|15489.6|15491.5|15489.5|10
1631840800000|2021-09-17 01:06:40|15491.5|15489.5|15492.5|15490.5|15492.6|15490.6|15491.3|15489.3|7
1631840810000|2021-09-17 01:06:50|15492.4|15490.4|15492.8|15490.8|15492.8|15490.8|15492.4|15490.4|5
1631840820000|2021-09-17 01:07:00|15493|15491|15493.6|15491.6|15493.8|15491.8|15492.9|15490.9|47
1631840830000|2021-09-17 01:07:10|15493.5|15491.5|15492.9|15490.9|15493.5|15491.5|15492.9|15490.9|14
1631840840000|2021-09-17 01:07:20|15492.8|15490.8|15493.6|15491.6|15493.6|15491.6|15492.5|15490.5|5
1631840850000|2021-09-17 01:07:30|15493.8|15491.8|15493.5|15491.5|15493.8|15491.8|15493.5|15491.5|2
1631840860000|2021-09-17 01:07:40|15493.4|15491.4|15493.6|15491.6|15493.6|15491.6|15493.4|15491.4|6
1631840870000|2021-09-17 01:07:50|15493.5|15491.5|15492.9|15490.9|15493.6|15491.6|15492.8|15490.8|12
1631840880000|2021-09-17 01:08:00|15493.1|15491.1|15493.4|15491.4|15493.5|15491.5|15493.1|15491.1|1
1631840890000|2021-09-17 01:08:10|15493.5|15491.5|15493.5|15491.5|15493.8|15491.8|15493.4|15491.4|5
1631840900000|2021-09-17 01:08:20|15493.4|15491.4|15493.4|15491.4|15493.4|15491.4|15493.3|15491.3|2
1631840910000|2021-09-17 01:08:30|15493.5|15491.5|15494.3|15492.3|15494.3|15492.3|15493.5|15491.5|14
1631840920000|2021-09-17 01:08:40|15494.1|15492.1|15494.1|15492.1|15494.3|15492.3|15494.1|15492.1|2
1631840930000|2021-09-17 01:08:50|15494.3|15492.3|15494|15492|15494.3|15492.3|15493.5|15491.5|8
1631840940000|2021-09-17 01:09:00|15493.9|15491.9|15493.9|15491.9|15493.9|15491.9|15493.8|15491.8|0
1631840950000|2021-09-17 01:09:10|15494.3|15492.3|15494.4|15492.4|15494.9|15492.9|15494.3|15492.3|35
1631840960000|2021-09-17 01:09:20|15494.1|15492.1|15494|15492|15494.4|15492.4|15494|15492|8
1631840970000|2021-09-17 01:09:30|15493.9|15491.9|15493.5|15491.5|15493.9|15491.9|15493.4|15491.4|0
1631840980000|2021-09-17 01:09:40|15493.8|15491.8|15493.6|15491.6|15493.9|15491.9|15493.4|15491.4|2
1631840990000|2021-09-17 01:09:50|15493.8|15491.8|15493.9|15491.9|15494|15492|15493.8|15491.8|2
1631841000000|2021-09-17 01:10:00|15494|15492|15494.5|15492.5|15494.5|15492.5|15494|15492|2
1631841010000|2021-09-17 01:10:10|15494|15492|15494.1|15492.1|15494.3|15492.3|15493.9|15491.9|3
1631841020000|2021-09-17 01:10:20|15494|15492|15494.4|15492.4|15494.5|15492.5|15494|15492|7
1631841030000|2021-09-17 01:10:30|15494.8|15492.8|15496.1|15494.1|15496.5|15494.5|15494.5|15492.5|59
1631841040000|2021-09-17 01:10:40|15495.9|15493.9|15495.6|15493.6|15496.1|15494.1|15495.6|15493.6|11
1631841050000|2021-09-17 01:10:50|15495.5|15493.5|15495.1|15493.1|15495.8|15493.8|15494.9|15492.9|3
1631841060000|2021-09-17 01:11:00|15495.3|15493.3|15495.9|15493.9|15496.1|15494.1|15495.1|15493.1|12
1631841070000|2021-09-17 01:11:10|15495.8|15493.8|15495|15493|15495.9|15493.9|15495|15493|4
1631841080000|2021-09-17 01:11:20|15494.9|15492.9|15494.1|15492.1|15495|15493|15494.1|15492.1|5
1631841090000|2021-09-17 01:11:30|15493.9|15491.9|15493.4|15491.4|15493.9|15491.9|15493.4|15491.4|5
1631841100000|2021-09-17 01:11:40|15493.9|15491.9|15493.9|15491.9|15494|15492|15493.6|15491.6|3
1631841110000|2021-09-17 01:11:50|15493.8|15491.8|15493.9|15491.9|15493.9|15491.9|15493.8|15491.8|0
1631841120000|2021-09-17 01:12:00|15493.5|15491.5|15492.9|15490.9|15493.5|15491.5|15492.9|15490.9|12
1631841130000|2021-09-17 01:12:10|15492.5|15490.5|15493.8|15491.8|15493.8|15491.8|15492.4|15490.4|14
1631841140000|2021-09-17 01:12:20|15493.9|15491.9|15494.4|15492.4|15494.9|15492.9|15493.9|15491.9|9
1631841150000|2021-09-17 01:12:30|15494.5|15492.5|15494.9|15492.9|15494.9|15492.9|15494.4|15492.4|7
1631841160000|2021-09-17 01:12:40|15494.8|15492.8|15495|15493|15495|15493|15494.6|15492.6|2
1631841170000|2021-09-17 01:12:50|15494.5|15492.5|15494.3|15492.3|15494.6|15492.6|15494.3|15492.3|5
1631841180000|2021-09-17 01:13:00|15494.1|15492.1|15494.5|15492.5|15494.5|15492.5|15493.8|15491.8|2
1631841190000|2021-09-17 01:13:10|15494.3|15492.3|15495.4|15493.4|15495.4|15493.4|15494.3|15492.3|17
1631841200000|2021-09-17 01:13:20|15495.3|15493.3|15495.1|15493.1|15495.3|15493.3|15495|15493|4
1631841210000|2021-09-17 01:13:30|15495.3|15493.3|15495|15493|15495.3|15493.3|15494.9|15492.9|4
1631841220000|2021-09-17 01:13:40|15494.9|15492.9|15494.1|15492.1|15495|15493|15494.1|15492.1|4
1631841230000|2021-09-17 01:13:50|15494.3|15492.3|15495.4|15493.4|15495.4|15493.4|15494.3|15492.3|0
1631841240000|2021-09-17 01:14:00|15495.5|15493.5|15496.4|15494.4|15496.4|15494.4|15495.5|15493.5|7
1631841250000|2021-09-17 01:14:10|15496.1|15494.1|15496.3|15494.3|15496.3|15494.3|15496.1|15494.1|4
1631841260000|2021-09-17 01:14:20|15496.1|15494.1|15496.4|15494.4|15496.4|15494.4|15496.1|15494.1|2
1631841270000|2021-09-17 01:14:30|15496.3|15494.3|15497|15495|15497|15495|15496|15494|15
1631841280000|2021-09-17 01:14:40|15497.4|15495.4|15497|15495|15498|15496|15497|15495|36
1631841290000|2021-09-17 01:14:50|15497.1|15495.1|15497|15495|15497.5|15495.5|15496.9|15494.9|3
1631841300000|2021-09-17 01:15:00|15496.9|15494.9|15497.1|15495.1|15497.4|15495.4|15496.9|15494.9|6
1631841310000|2021-09-17 01:15:10|15497.3|15495.3|15497.4|15495.4|15497.4|15495.4|15496.4|15494.4|18
1631841320000|2021-09-17 01:15:20|15497.6|15495.6|15498.1|15496.1|15498.5|15496.5|15497.5|15495.5|19
1631841330000|2021-09-17 01:15:30|15497.9|15495.9|15497.9|15495.9|15498.4|15496.4|15497.4|15495.4|17
1631841340000|2021-09-17 01:15:40|15497.8|15495.8|15497.4|15495.4|15497.8|15495.8|15497.4|15495.4|3
1631841350000|2021-09-17 01:15:50|15497.5|15495.5|15497.4|15495.4|15497.5|15495.5|15497.3|15495.3|1
1631841360000|2021-09-17 01:16:00|15497.6|15495.6|15496.4|15494.4|15497.9|15495.9|15496.4|15494.4|24
1631841370000|2021-09-17 01:16:10|15496.6|15494.6|15496.5|15494.5|15496.6|15494.6|15496.4|15494.4|0
1631841380000|2021-09-17 01:16:20|15496.6|15494.6|15495.3|15493.3|15496.8|15494.8|15495.1|15493.1|11
1631841390000|2021-09-17 01:16:30|15495.1|15493.1|15495.3|15493.3|15495.4|15493.4|15495.1|15493.1|0
1631841400000|2021-09-17 01:16:40|15495.1|15493.1|15495.3|15493.3|15495.3|15493.3|15494.5|15492.5|10
1631841410000|2021-09-17 01:16:50|15495.4|15493.4|15495.6|15493.6|15495.9|15493.9|15495.4|15493.4|4
1631841420000|2021-09-17 01:17:00|15495.5|15493.5|15495.4|15493.4|15495.6|15493.6|15495.4|15493.4|3
1631841430000|2021-09-17 01:17:10|15495.3|15493.3|15495.1|15493.1|15495.4|15493.4|15495.1|15493.1|4
1631841440000|2021-09-17 01:17:20|15495|15493|15494.4|15492.4|15495|15493|15493.8|15491.8|6
1631841450000|2021-09-17 01:17:30|15494.3|15492.3|15494.1|15492.1|15494.3|15492.3|15493.8|15491.8|2
1631841460000|2021-09-17 01:17:40|15494|15492|15494.8|15492.8|15494.9|15492.9|15493.9|15491.9|4
1631841470000|2021-09-17 01:17:50|15494.9|15492.9|15493.9|15491.9|15495|15493|15493.9|15491.9|4
1631841480000|2021-09-17 01:18:00|15494|15492|15494.8|15492.8|15494.9|15492.9|15493.9|15491.9|5
1631841490000|2021-09-17 01:18:10|15494.9|15492.9|15493.8|15491.8|15495.1|15493.1|15493.8|15491.8|2
1631841500000|2021-09-17 01:18:20|15493.6|15491.6|15492.6|15490.6|15493.6|15491.6|15492.5|15490.5|17
1631841510000|2021-09-17 01:18:30|15492.8|15490.8|15492.3|15490.3|15492.8|15490.8|15491.6|15489.6|42
1631841520000|2021-09-17 01:18:40|15492.1|15490.1|15492.1|15490.1|15492.9|15490.9|15492.1|15490.1|3
1631841530000|2021-09-17 01:18:50|15492|15490|15491.4|15489.4|15492.1|15490.1|15490.9|15488.9|9
1631841540000|2021-09-17 01:19:00|15491.1|15489.1|15491.6|15489.6|15491.6|15489.6|15490.3|15488.3|28
1631841550000|2021-09-17 01:19:10|15491.8|15489.8|15492.4|15490.4|15492.4|15490.4|15491.8|15489.8|9
1631841560000|2021-09-17 01:19:20|15492.5|15490.5|15492.6|15490.6|15492.8|15490.8|15492.4|15490.4|7
1631841570000|2021-09-17 01:19:30|15492.9|15490.9|15492.4|15490.4|15492.9|15490.9|15492.3|15490.3|8
1631841580000|2021-09-17 01:19:40|15492.5|15490.5|15493|15491|15493.1|15491.1|15492.5|15490.5|17
1631841590000|2021-09-17 01:19:50|15492.9|15490.9|15491.9|15489.9|15493|15491|15491.9|15489.9|3
1631841600000|2021-09-17 01:20:00|15492|15490|15492.6|15490.6|15492.9|15490.9|15491.8|15489.8|3
1631841610000|2021-09-17 01:20:10|15492.9|15490.9|15493.9|15491.9|15493.9|15491.9|15492.8|15490.8|3
1631841620000|2021-09-17 01:20:20|15493.8|15491.8|15493.9|15491.9|15494|15492|15493.6|15491.6|6
1631841630000|2021-09-17 01:20:30|15493.8|15491.8|15493.6|15491.6|15493.9|15491.9|15493.4|15491.4|5
1631841640000|2021-09-17 01:20:40|15494|15492|15494.1|15492.1|15494.9|15492.9|15493.8|15491.8|15
1631841650000|2021-09-17 01:20:50|15494|15492|15494|15492|15494.4|15492.4|15493.9|15491.9|3
1631841660000|2021-09-17 01:21:00|15494.3|15492.3|15494.5|15492.5|15494.8|15492.8|15494.3|15492.3|13
1631841670000|2021-09-17 01:21:10|15494.6|15492.6|15495.4|15493.4|15495.6|15493.6|15494.5|15492.5|7
1631841680000|2021-09-17 01:21:20|15495.3|15493.3|15494.1|15492.1|15495.6|15493.6|15494.1|15492.1|3
1631841690000|2021-09-17 01:21:30|15494|15492|15493.9|15491.9|15494.5|15492.5|15493.8|15491.8|5
1631841700000|2021-09-17 01:21:40|15493.8|15491.8|15493.9|15491.9|15493.9|15491.9|15493.4|15491.4|0
1631841710000|2021-09-17 01:21:50|15493.8|15491.8|15493.4|15491.4|15493.9|15491.9|15493.4|15491.4|2
1631841720000|2021-09-17 01:22:00|15493.3|15491.3|15493.6|15491.6|15493.9|15491.9|15493|15491|29
1631841730000|2021-09-17 01:22:10|15493.8|15491.8|15494.4|15492.4|15494.4|15492.4|15493.8|15491.8|1
1631841740000|2021-09-17 01:22:20|15494.3|15492.3|15493.6|15491.6|15494.3|15492.3|15493.6|15491.6|2
1631841750000|2021-09-17 01:22:30|15493.8|15491.8|15493.1|15491.1|15494.8|15492.8|15493.1|15491.1|47
1631841760000|2021-09-17 01:22:40|15493.3|15491.3|15494|15492|15494.4|15492.4|15493.3|15491.3|3
1631841770000|2021-09-17 01:22:50|15494.1|15492.1|15494.1|15492.1|15494.5|15492.5|15493.9|15491.9|2
1631841780000|2021-09-17 01:23:00|15494.3|15492.3|15494|15492|15494.8|15492.8|15494|15492|1
1631841790000|2021-09-17 01:23:10|15493.9|15491.9|15493.9|15491.9|15493.9|15491.9|15493.8|15491.8|0
1631841800000|2021-09-17 01:23:20|15493.8|15491.8|15494.6|15492.6|15494.8|15492.8|15493.5|15491.5|4
1631841810000|2021-09-17 01:23:30|15494.8|15492.8|15495.1|15493.1|15495.1|15493.1|15494.4|15492.4|3
1631841820000|2021-09-17 01:23:40|15494.9|15492.9|15494.5|15492.5|15495.1|15493.1|15494.1|15492.1|3
1631841830000|2021-09-17 01:23:50|15494.6|15492.6|15495.6|15493.6|15495.6|15493.6|15494.5|15492.5|4
1631841840000|2021-09-17 01:24:00|15495.1|15493.1|15495.4|15493.4|15495.6|15493.6|15495.1|15493.1|7
1631841850000|2021-09-17 01:24:10|15495.3|15493.3|15495.1|15493.1|15495.3|15493.3|15495.1|15493.1|0
1631841860000|2021-09-17 01:24:20|15495.4|15493.4|15495.3|15493.3|15496.1|15494.1|15495.3|15493.3|9
1631841870000|2021-09-17 01:24:30|15495.1|15493.1|15495.9|15493.9|15496|15494|15495.1|15493.1|1
1631841880000|2021-09-17 01:24:40|15495.8|15493.8|15495.8|15493.8|15496|15494|15495.6|15493.6|1
1631841890000|2021-09-17 01:24:50|15495.9|15493.9|15495.8|15493.8|15496.1|15494.1|15495.5|15493.5|13
1631841900000|2021-09-17 01:25:00|15495.6|15493.6|15496.9|15494.9|15496.9|15494.9|15495.6|15493.6|2
1631841910000|2021-09-17 01:25:10|15496.6|15494.6|15496.4|15494.4|15496.8|15494.8|15496.4|15494.4|3
1631841920000|2021-09-17 01:25:20|15495.6|15493.6|15495.5|15493.5|15495.8|15493.8|15494.9|15492.9|12
1631841930000|2021-09-17 01:25:30|15495.4|15493.4|15495.6|15493.6|15495.6|15493.6|15495.4|15493.4|1
1631841940000|2021-09-17 01:25:40|15495.5|15493.5|15495.6|15493.6|15495.6|15493.6|15495|15493|6
1631841950000|2021-09-17 01:25:50|15495.5|15493.5|15495.3|15493.3|15495.6|15493.6|15495.3|15493.3|1
1631841960000|2021-09-17 01:26:00|15495.4|15493.4|15496.1|15494.1|15496.1|15494.1|15495.4|15493.4|1
1631841970000|2021-09-17 01:26:10|15496|15494|15496.1|15494.1|15496.1|15494.1|15495.6|15493.6|0
1631841980000|2021-09-17 01:26:20|15496.3|15494.3|15495.8|15493.8|15496.4|15494.4|15495.8|15493.8|9
1631841990000|2021-09-17 01:26:30|15495.6|15493.6|15495|15493|15495.6|15493.6|15494.9|15492.9|4
1631842000000|2021-09-17 01:26:40|15495.1|15493.1|15494.3|15492.3|15495.3|15493.3|15494.3|15492.3|5
1631842010000|2021-09-17 01:26:50|15494.1|15492.1|15494.6|15492.6|15494.6|15492.6|15494.1|15492.1|1
1631842020000|2021-09-17 01:27:00|15494.8|15492.8|15494.8|15492.8|15494.8|15492.8|15494.8|15492.8|0
1631842030000|2021-09-17 01:27:10|15494.6|15492.6|15494.8|15492.8|15494.8|15492.8|15494.5|15492.5|4
1631842040000|2021-09-17 01:27:20|15494.9|15492.9|15495|15493|15495.6|15493.6|15494.8|15492.8|3
1631842050000|2021-09-17 01:27:30|15494.8|15492.8|15495.1|15493.1|15495.1|15493.1|15494.4|15492.4|2
1631842060000|2021-09-17 01:27:40|15495|15493|15494.1|15492.1|15495.1|15493.1|15494.1|15492.1|3
1631842070000|2021-09-17 01:27:50|15493.8|15491.8|15494|15492|15494.4|15492.4|15493.8|15491.8|7
1631842080000|2021-09-17 01:28:00|15494.1|15492.1|15493.9|15491.9|15494.5|15492.5|15493.8|15491.8|0
1631842090000|2021-09-17 01:28:10|15494.1|15492.1|15494|15492|15494.4|15492.4|15494|15492|2
1631842100000|2021-09-17 01:28:20|15494.1|15492.1|15493.5|15491.5|15494.1|15492.1|15493.5|15491.5|5
1631842110000|2021-09-17 01:28:30|15493.4|15491.4|15493.5|15491.5|15493.8|15491.8|15492.8|15490.8|13
1631842120000|2021-09-17 01:28:40|15493.6|15491.6|15494|15492|15494.4|15492.4|15493.5|15491.5|3
1631842130000|2021-09-17 01:28:50|15494.1|15492.1|15494|15492|15494.1|15492.1|15494|15492|0
1631842140000|2021-09-17 01:29:00|15494.1|15492.1|15494.3|15492.3|15494.3|15492.3|15494|15492|0
1631842150000|2021-09-17 01:29:10|15494.4|15492.4|15494.1|15492.1|15494.4|15492.4|15494.1|15492.1|0
1631842160000|2021-09-17 01:29:20|15493.9|15491.9|15493.5|15491.5|15494.1|15492.1|15493.3|15491.3|24
1631842170000|2021-09-17 01:29:30|15493.4|15491.4|15493.9|15491.9|15493.9|15491.9|15493.4|15491.4|2
1631842180000|2021-09-17 01:29:40|15494.3|15492.3|15495|15493|15495.1|15493.1|15494.3|15492.3|8
1631842190000|2021-09-17 01:29:50|15495.1|15493.1|15494.6|15492.6|15495.1|15493.1|15494.4|15492.4|3
1631842200000|2021-09-17 01:30:00|15494.5|15492.5|15493.9|15491.9|15494.8|15492.8|15492.8|15490.8|25
1631842210000|2021-09-17 01:30:10|15493.8|15491.8|15491.9|15489.9|15493.9|15491.9|15491.9|15489.9|28
1631842220000|2021-09-17 01:30:20|15491.6|15489.6|15491.9|15489.9|15491.9|15489.9|15490.8|15488.8|26
1631842230000|2021-09-17 01:30:30|15492.4|15490.4|15493.3|15491.3|15493.5|15491.5|15492.1|15490.1|9
1631842240000|2021-09-17 01:30:40|15493.5|15491.5|15491.6|15489.6|15493.5|15491.5|15491.6|15489.6|4
1631842250000|2021-09-17 01:30:50|15491.5|15489.5|15491.1|15489.1|15491.8|15489.8|15491.1|15489.1|4
1631842260000|2021-09-17 01:31:00|15490.5|15488.5|15488.9|15486.9|15490.9|15488.9|15488.3|15486.3|78
1631842270000|2021-09-17 01:31:10|15489.1|15487.1|15488.6|15486.6|15489.1|15487.1|15487.3|15485.3|31
1631842280000|2021-09-17 01:31:20|15488.5|15486.5|15487.9|15485.9|15488.5|15486.5|15486.9|15484.9|32
1631842290000|2021-09-17 01:31:30|15488|15486|15488.1|15486.1|15488.3|15486.3|15487.5|15485.5|11
1631842300000|2021-09-17 01:31:40|15488|15486|15488.8|15486.8|15489.3|15487.3|15487.9|15485.9|11
1631842310000|2021-09-17 01:31:50|15488.6|15486.6|15489.4|15487.4|15489.4|15487.4|15488.3|15486.3|8
1631842320000|2021-09-17 01:32:00|15489.8|15487.8|15486.9|15484.9|15489.8|15487.8|15486.9|15484.9|22
1631842330000|2021-09-17 01:32:10|15486.8|15484.8|15484.3|15482.3|15486.8|15484.8|15483.6|15481.6|90
1631842340000|2021-09-17 01:32:20|15484.5|15482.5|15481.4|15479.4|15484.6|15482.6|15479.5|15477.5|149
1631842350000|2021-09-17 01:32:30|15480.9|15478.9|15477.6|15475.6|15481|15479|15477.6|15475.6|70
1631842360000|2021-09-17 01:32:40|15477.4|15475.4|15479|15477|15479|15477|15477.4|15475.4|43
1631842370000|2021-09-17 01:32:50|15479.1|15477.1|15479|15477|15479.4|15477.4|15478.4|15476.4|17
1631842380000|2021-09-17 01:33:00|15478.9|15476.9|15478.8|15476.8|15479.1|15477.1|15476.9|15474.9|36
1631842390000|2021-09-17 01:33:10|15478.5|15476.5|15477.6|15475.6|15478.6|15476.6|15476.9|15474.9|27
1631842400000|2021-09-17 01:33:20|15477.4|15475.4|15477.6|15475.6|15478.4|15476.4|15477.4|15475.4|12
1631842410000|2021-09-17 01:33:30|15477.8|15475.8|15476.5|15474.5|15477.9|15475.9|15476.1|15474.1|41
1631842420000|2021-09-17 01:33:40|15476.4|15474.4|15476.5|15474.5|15476.5|15474.5|15474.6|15472.6|97
1631842430000|2021-09-17 01:33:50|15476.3|15474.3|15476.8|15474.8|15477.3|15475.3|15476.1|15474.1|24
1631842440000|2021-09-17 01:34:00|15476.9|15474.9|15476.9|15474.9|15478|15476|15476.6|15474.6|29
1631842450000|2021-09-17 01:34:10|15476.5|15474.5|15476.8|15474.8|15476.8|15474.8|15476.1|15474.1|10
1631842460000|2021-09-17 01:34:20|15476.6|15474.6|15477.3|15475.3|15477.4|15475.4|15476.4|15474.4|8
1631842470000|2021-09-17 01:34:30|15477.5|15475.5|15478|15476|15478.1|15476.1|15477.4|15475.4|19
1631842480000|2021-09-17 01:34:40|15477.9|15475.9|15477.1|15475.1|15478|15476|15477.1|15475.1|19
1631842490000|2021-09-17 01:34:50|15477|15475|15475.6|15473.6|15477|15475|15475.6|15473.6|14
1631842500000|2021-09-17 01:35:00|15475.8|15473.8|15476.5|15474.5|15476.9|15474.9|15475|15473|23
1631842510000|2021-09-17 01:35:10|15476.6|15474.6|15477.5|15475.5|15477.6|15475.6|15476.6|15474.6|14
1631842520000|2021-09-17 01:35:20|15477.8|15475.8|15478.1|15476.1|15478.4|15476.4|15477.5|15475.5|28
1631842530000|2021-09-17 01:35:30|15478|15476|15478.5|15476.5|15478.8|15476.8|15478|15476|5
1631842540000|2021-09-17 01:35:40|15478.6|15476.6|15478.6|15476.6|15479.1|15477.1|15478.5|15476.5|19
1631842550000|2021-09-17 01:35:50|15478.8|15476.8|15478.6|15476.6|15478.8|15476.8|15477.6|15475.6|26
1631842560000|2021-09-17 01:36:00|15478.5|15476.5|15478.5|15476.5|15480.3|15478.3|15478.4|15476.4|38
1631842570000|2021-09-17 01:36:10|15478.6|15476.6|15478.8|15476.8|15478.8|15476.8|15477.8|15475.8|7
1631842580000|2021-09-17 01:36:20|15478.9|15476.9|15480.1|15478.1|15480.4|15478.4|15478.8|15476.8|12
1631842590000|2021-09-17 01:36:30|15480.3|15478.3|15480.5|15478.5|15482.3|15480.3|15480.3|15478.3|62
1631842600000|2021-09-17 01:36:40|15480.6|15478.6|15480.9|15478.9|15481.3|15479.3|15480.4|15478.4|27
1631842610000|2021-09-17 01:36:50|15480.8|15478.8|15480.6|15478.6|15480.9|15478.9|15480.1|15478.1|10
1631842620000|2021-09-17 01:37:00|15480.8|15478.8|15481.9|15479.9|15482.1|15480.1|15480.3|15478.3|12
1631842630000|2021-09-17 01:37:10|15481.8|15479.8|15482|15480|15482.4|15480.4|15481.4|15479.4|15
1631842640000|2021-09-17 01:37:20|15481.8|15479.8|15481.9|15479.9|15482.1|15480.1|15481.6|15479.6|11
1631842650000|2021-09-17 01:37:30|15481.5|15479.5|15481.1|15479.1|15481.6|15479.6|15480.9|15478.9|8
1631842660000|2021-09-17 01:37:40|15481.4|15479.4|15482|15480|15482.4|15480.4|15481.4|15479.4|3
1631842670000|2021-09-17 01:37:50|15482.1|15480.1|15482.1|15480.1|15482.6|15480.6|15482.1|15480.1|14
1631842680000|2021-09-17 01:38:00|15482.3|15480.3|15482|15480|15482.4|15480.4|15481.9|15479.9|3
1631842690000|2021-09-17 01:38:10|15482.1|15480.1|15484.1|15482.1|15484.3|15482.3|15482.1|15480.1|43
1631842700000|2021-09-17 01:38:20|15484.3|15482.3|15484.3|15482.3|15484.5|15482.5|15483.8|15481.8|27
1631842710000|2021-09-17 01:38:30|15484.1|15482.1|15485.9|15483.9|15485.9|15483.9|15484.1|15482.1|32
1631842720000|2021-09-17 01:38:40|15485.4|15483.4|15485.8|15483.8|15485.8|15483.8|15484.9|15482.9|12
1631842730000|2021-09-17 01:38:50|15485.6|15483.6|15486.3|15484.3|15486.4|15484.4|15485.1|15483.1|17
1631842740000|2021-09-17 01:39:00|15486.1|15484.1|15486.8|15484.8|15487.1|15485.1|15485.9|15483.9|52
1631842750000|2021-09-17 01:39:10|15486.9|15484.9|15486.5|15484.5|15487.1|15485.1|15486.1|15484.1|15
1631842760000|2021-09-17 01:39:20|15486.4|15484.4|15485.9|15483.9|15487.4|15485.4|15485.9|15483.9|4
1631842770000|2021-09-17 01:39:30|15486|15484|15486.3|15484.3|15486.6|15484.6|15485.4|15483.4|48
1631842780000|2021-09-17 01:39:40|15486.1|15484.1|15486.9|15484.9|15486.9|15484.9|15485.8|15483.8|30
1631842790000|2021-09-17 01:39:50|15486.8|15484.8|15487.6|15485.6|15487.9|15485.9|15486.8|15484.8|31
1631842800000|2021-09-17 01:40:00|15487.5|15485.5|15486.1|15484.1|15487.6|15485.6|15486|15484|14
1631842810000|2021-09-17 01:40:10|15486|15484|15485.4|15483.4|15486.4|15484.4|15485.4|15483.4|6
1631842820000|2021-09-17 01:40:20|15485.3|15483.3|15485.5|15483.5|15486|15484|15485.3|15483.3|24
1631842830000|2021-09-17 01:40:30|15485.8|15483.8|15485.1|15483.1|15485.9|15483.9|15485|15483|17
1631842840000|2021-09-17 01:40:40|15485.4|15483.4|15486.3|15484.3|15486.4|15484.4|15485.1|15483.1|21
1631842850000|2021-09-17 01:40:50|15486.1|15484.1|15486.9|15484.9|15487|15485|15485.9|15483.9|6
1631842860000|2021-09-17 01:41:00|15486.8|15484.8|15485.9|15483.9|15486.9|15484.9|15485.8|15483.8|8
1631842870000|2021-09-17 01:41:10|15485.8|15483.8|15487.8|15485.8|15487.8|15485.8|15485.8|15483.8|23
1631842880000|2021-09-17 01:41:20|15487.9|15485.9|15489.1|15487.1|15489.3|15487.3|15487.6|15485.6|42
1631842890000|2021-09-17 01:41:30|15489.4|15487.4|15488.5|15486.5|15489.4|15487.4|15488.1|15486.1|19
1631842900000|2021-09-17 01:41:40|15488.6|15486.6|15488.9|15486.9|15489.4|15487.4|15488.4|15486.4|3
1631842910000|2021-09-17 01:41:50|15488.6|15486.6|15488.6|15486.6|15489.4|15487.4|15488.4|15486.4|14
1631842920000|2021-09-17 01:42:00|15488.5|15486.5|15489.4|15487.4|15490.1|15488.1|15488.5|15486.5|19
1631842930000|2021-09-17 01:42:10|15489.3|15487.3|15489.9|15487.9|15490.1|15488.1|15489.1|15487.1|9
1631842940000|2021-09-17 01:42:20|15490|15488|15492.4|15490.4|15492.4|15490.4|15490|15488|57
1631842950000|2021-09-17 01:42:30|15492.5|15490.5|15492.8|15490.8|15493|15491|15492.1|15490.1|59
1631842960000|2021-09-17 01:42:40|15492.9|15490.9|15492.5|15490.5|15493.1|15491.1|15492.5|15490.5|17
1631842970000|2021-09-17 01:42:50|15492.4|15490.4|15492.1|15490.1|15492.4|15490.4|15491.6|15489.6|13
1631842980000|2021-09-17 01:43:00|15492|15490|15492.1|15490.1|15492.9|15490.9|15491.6|15489.6|20
1631842990000|2021-09-17 01:43:10|15492|15490|15490.8|15488.8|15492.3|15490.3|15490.4|15488.4|19
1631843000000|2021-09-17 01:43:20|15490.9|15488.9|15489.8|15487.8|15491.3|15489.3|15489.8|15487.8|13
1631843010000|2021-09-17 01:43:30|15489.9|15487.9|15491.6|15489.6|15492.3|15490.3|15489.9|15487.9|43
1631843020000|2021-09-17 01:43:40|15491.8|15489.8|15492|15490|15492.5|15490.5|15491.5|15489.5|13
1631843030000|2021-09-17 01:43:50|15491.9|15489.9|15491.4|15489.4|15492.4|15490.4|15491.4|15489.4|11
1631843040000|2021-09-17 01:44:00|15491.5|15489.5|15490.8|15488.8|15491.8|15489.8|15489.8|15487.8|53
1631843050000|2021-09-17 01:44:10|15490.9|15488.9|15490.3|15488.3|15491|15489|15490.1|15488.1|2
1631843060000|2021-09-17 01:44:20|15490.4|15488.4|15490.3|15488.3|15490.6|15488.6|15489.1|15487.1|16
1631843070000|2021-09-17 01:44:30|15490.4|15488.4|15490.8|15488.8|15491|15489|15490.3|15488.3|3
1631843080000|2021-09-17 01:44:40|15490.9|15488.9|15492.4|15490.4|15492.4|15490.4|15490.9|15488.9|10
1631843090000|2021-09-17 01:44:50|15492.6|15490.6|15492.4|15490.4|15492.6|15490.6|15491.9|15489.9|5
1631843100000|2021-09-17 01:45:00|15492.8|15490.8|15493|15491|15493.8|15491.8|15492.8|15490.8|37
1631843110000|2021-09-17 01:45:10|15492.9|15490.9|15492.9|15490.9|15493|15491|15491.9|15489.9|10
1631843120000|2021-09-17 01:45:20|15493|15491|15495.1|15493.1|15495.4|15493.4|15493|15491|59
1631843130000|2021-09-17 01:45:30|15495.5|15493.5|15496.8|15494.8|15497|15495|15495.5|15493.5|74
1631843140000|2021-09-17 01:45:40|15496.6|15494.6|15496.4|15494.4|15497.8|15495.8|15496.1|15494.1|42
1631843150000|2021-09-17 01:45:50|15496.3|15494.3|15498.1|15496.1|15498.1|15496.1|15496.3|15494.3|75
1631843160000|2021-09-17 01:46:00|15498.3|15496.3|15497.4|15495.4|15498.3|15496.3|15496.9|15494.9|67
1631843170000|2021-09-17 01:46:10|15497.1|15495.1|15497.3|15495.3|15497.8|15495.8|15496.3|15494.3|14
1631843180000|2021-09-17 01:46:20|15497.4|15495.4|15496.8|15494.8|15497.9|15495.9|15496.8|15494.8|11
1631843190000|2021-09-17 01:46:30|15496.9|15494.9|15498.5|15496.5|15498.8|15496.8|15496.8|15494.8|28
1631843200000|2021-09-17 01:46:40|15498.4|15496.4|15498.6|15496.6|15498.9|15496.9|15497.9|15495.9|29
1631843210000|2021-09-17 01:46:50|15498.5|15496.5|15497.3|15495.3|15499.1|15497.1|15496.9|15494.9|64
1631843220000|2021-09-17 01:47:00|15497.4|15495.4|15496.8|15494.8|15497.9|15495.9|15496.3|15494.3|49
1631843230000|2021-09-17 01:47:10|15496.9|15494.9|15496.1|15494.1|15496.9|15494.9|15495.8|15493.8|9
1631843240000|2021-09-17 01:47:20|15496|15494|15496.4|15494.4|15496.8|15494.8|15495.5|15493.5|10
1631843250000|2021-09-17 01:47:30|15496.3|15494.3|15495.4|15493.4|15496.6|15494.6|15495|15493|10
1631843260000|2021-09-17 01:47:40|15495.3|15493.3|15495.4|15493.4|15495.6|15493.6|15494.9|15492.9|25
1631843270000|2021-09-17 01:47:50|15495.3|15493.3|15494.8|15492.8|15495.4|15493.4|15494.8|15492.8|5
1631843280000|2021-09-17 01:48:00|15494.9|15492.9|15494.6|15492.6|15495.5|15493.5|15494.6|15492.6|10
1631843290000|2021-09-17 01:48:10|15494.5|15492.5|15494.8|15492.8|15494.9|15492.9|15494|15492|4
1631843300000|2021-09-17 01:48:20|15494.9|15492.9|15496.6|15494.6|15496.9|15494.9|15494.9|15492.9|16
1631843310000|2021-09-17 01:48:30|15496.8|15494.8|15497.9|15495.9|15497.9|15495.9|15496.8|15494.8|16
1631843320000|2021-09-17 01:48:40|15498.4|15496.4|15498.4|15496.4|15498.9|15496.9|15497.3|15495.3|20
1631843330000|2021-09-17 01:48:50|15498.3|15496.3|15499.4|15497.4|15499.4|15497.4|15498.3|15496.3|27
1631843340000|2021-09-17 01:49:00|15499.5|15497.5|15499|15497|15500.3|15498.3|15499|15497|41
1631843350000|2021-09-17 01:49:10|15499.3|15497.3|15500.1|15498.1|15500.4|15498.4|15499.1|15497.1|14
1631843360000|2021-09-17 01:49:20|15499.8|15497.8|15499.1|15497.1|15500|15498|15498.5|15496.5|19
1631843370000|2021-09-17 01:49:30|15499.3|15497.3|15498.9|15496.9|15499.5|15497.5|15498.6|15496.6|4
1631843380000|2021-09-17 01:49:40|15499.3|15497.3|15499.4|15497.4|15499.4|15497.4|15499|15497|8
1631843390000|2021-09-17 01:49:50|15499.1|15497.1|15498.9|15496.9|15499.4|15497.4|15498.6|15496.6|8
1631843400000|2021-09-17 01:50:00|15498.8|15496.8|15497.9|15495.9|15499.4|15497.4|15497.9|15495.9|15
1631843410000|2021-09-17 01:50:10|15497.8|15495.8|15498.9|15496.9|15499|15497|15497.8|15495.8|17
1631843420000|2021-09-17 01:50:20|15498.5|15496.5|15498.4|15496.4|15498.9|15496.9|15498.1|15496.1|8
1631843430000|2021-09-17 01:50:30|15498.3|15496.3|15499.6|15497.6|15499.6|15497.6|15498.1|15496.1|11
1631843440000|2021-09-17 01:50:40|15499.8|15497.8|15499.1|15497.1|15500|15498|15499.1|15497.1|7
1631843450000|2021-09-17 01:50:50|15499.3|15497.3|15497.9|15495.9|15499.4|15497.4|15497.8|15495.8|7
1631843460000|2021-09-17 01:51:00|15498|15496|15498|15496|15499.3|15497.3|15497.9|15495.9|19
1631843470000|2021-09-17 01:51:10|15498.1|15496.1|15497.8|15495.8|15498.5|15496.5|15497.5|15495.5|7
1631843480000|2021-09-17 01:51:20|15497.9|15495.9|15497.4|15495.4|15497.9|15495.9|15497.3|15495.3|4
1631843490000|2021-09-17 01:51:30|15497.3|15495.3|15497.9|15495.9|15498.1|15496.1|15497.1|15495.1|41
1631843500000|2021-09-17 01:51:40|15497.8|15495.8|15497.4|15495.4|15497.8|15495.8|15496.8|15494.8|10
1631843510000|2021-09-17 01:51:50|15497|15495|15496.4|15494.4|15497.1|15495.1|15496.4|15494.4|18
1631843520000|2021-09-17 01:52:00|15496.3|15494.3|15496.1|15494.1|15496.5|15494.5|15495.5|15493.5|14
1631843530000|2021-09-17 01:52:10|15496|15494|15496.9|15494.9|15497.4|15495.4|15495.9|15493.9|11
1631843540000|2021-09-17 01:52:20|15497|15495|15496.9|15494.9|15497.3|15495.3|15496.3|15494.3|7
1631843550000|2021-09-17 01:52:30|15497|15495|15496.9|15494.9|15497.3|15495.3|15496.8|15494.8|1
1631843560000|2021-09-17 01:52:40|15496.8|15494.8|15496.9|15494.9|15496.9|15494.9|15495.9|15493.9|0
1631843570000|2021-09-17 01:52:50|15496.8|15494.8|15497.1|15495.1|15497.1|15495.1|15496.4|15494.4|3
1631843580000|2021-09-17 01:53:00|15497.3|15495.3|15498|15496|15498|15496|15496.8|15494.8|9
1631843590000|2021-09-17 01:53:10|15497.9|15495.9|15497.5|15495.5|15498|15496|15496.4|15494.4|2
1631843600000|2021-09-17 01:53:20|15497.3|15495.3|15497.5|15495.5|15497.8|15495.8|15497|15495|3
1631843610000|2021-09-17 01:53:30|15497.6|15495.6|15496|15494|15497.8|15495.8|15496|15494|10
1631843620000|2021-09-17 01:53:40|15496.1|15494.1|15497.5|15495.5|15497.5|15495.5|15496.1|15494.1|2
1631843630000|2021-09-17 01:53:50|15497.6|15495.6|15498|15496|15498|15496|15497.4|15495.4|2
1631843640000|2021-09-17 01:54:00|15498.1|15496.1|15498.3|15496.3|15498.6|15496.6|15498|15496|1
1631843650000|2021-09-17 01:54:10|15498.1|15496.1|15498|15496|15498.4|15496.4|15497.3|15495.3|8
1631843660000|2021-09-17 01:54:20|15498.1|15496.1|15498.3|15496.3|15498.4|15496.4|15498|15496|8
1631843670000|2021-09-17 01:54:30|15498.4|15496.4|15497.6|15495.6|15498.4|15496.4|15497.5|15495.5|13
1631843680000|2021-09-17 01:54:40|15497.9|15495.9|15497.5|15495.5|15497.9|15495.9|15497.4|15495.4|3
1631843690000|2021-09-17 01:54:50|15497.4|15495.4|15496.9|15494.9|15497.5|15495.5|15496.1|15494.1|12
1631843700000|2021-09-17 01:55:00|15496.8|15494.8|15496.9|15494.9|15497.4|15495.4|15496.3|15494.3|10
1631843710000|2021-09-17 01:55:10|15496.8|15494.8|15496.6|15494.6|15497.1|15495.1|15496.5|15494.5|6
1631843720000|2021-09-17 01:55:20|15496.5|15494.5|15495.6|15493.6|15496.5|15494.5|15495|15493|15
1631843730000|2021-09-17 01:55:30|15496|15494|15495.6|15493.6|15496|15494|15495.6|15493.6|3
1631843740000|2021-09-17 01:55:40|15495.8|15493.8|15496.3|15494.3|15496.3|15494.3|15495.8|15493.8|2
1631843750000|2021-09-17 01:55:50|15496.1|15494.1|15496.3|15494.3|15496.3|15494.3|15495.5|15493.5|6
1631843760000|2021-09-17 01:56:00|15496.1|15494.1|15495.4|15493.4|15496.4|15494.4|15495.3|15493.3|4
1631843770000|2021-09-17 01:56:10|15495.5|15493.5|15496|15494|15496.1|15494.1|15495.4|15493.4|0
1631843780000|2021-09-17 01:56:20|15496.1|15494.1|15496.3|15494.3|15496.4|15494.4|15496|15494|3
1631843790000|2021-09-17 01:56:30|15496.4|15494.4|15496|15494|15496.5|15494.5|15495.9|15493.9|4
1631843800000|2021-09-17 01:56:40|15495.9|15493.9|15495.4|15493.4|15496.3|15494.3|15495.3|15493.3|3
1631843810000|2021-09-17 01:56:50|15495.3|15493.3|15495.1|15493.1|15495.4|15493.4|15494.4|15492.4|8
1631843820000|2021-09-17 01:57:00|15495.3|15493.3|15494.9|15492.9|15495.5|15493.5|15494.9|15492.9|8
1631843830000|2021-09-17 01:57:10|15495|15493|15495.6|15493.6|15495.6|15493.6|15494.5|15492.5|7
1631843840000|2021-09-17 01:57:20|15495.5|15493.5|15494.8|15492.8|15495.5|15493.5|15494.5|15492.5|4
1631843850000|2021-09-17 01:57:30|15495.1|15493.1|15495.1|15493.1|15495.6|15493.6|15494.9|15492.9|1
1631843860000|2021-09-17 01:57:40|15495.3|15493.3|15496.3|15494.3|15496.3|15494.3|15495.3|15493.3|2
1631843870000|2021-09-17 01:57:50|15496.4|15494.4|15496.1|15494.1|15496.4|15494.4|15495.9|15493.9|1
1631843880000|2021-09-17 01:58:00|15496.3|15494.3|15495.1|15493.1|15496.4|15494.4|15495.1|15493.1|8
1631843890000|2021-09-17 01:58:10|15495|15493|15495.3|15493.3|15495.9|15493.9|15494.8|15492.8|15
1631843900000|2021-09-17 01:58:20|15495.4|15493.4|15495.1|15493.1|15495.5|15493.5|15495|15493|1
1631843910000|2021-09-17 01:58:30|15495|15493|15494.8|15492.8|15495.4|15493.4|15494.5|15492.5|3
1631843920000|2021-09-17 01:58:40|15494.6|15492.6|15494.6|15492.6|15494.6|15492.6|15494|15492|4
1631843930000|2021-09-17 01:58:50|15494.4|15492.4|15494.1|15492.1|15494.4|15492.4|15493.9|15491.9|2
1631843940000|2021-09-17 01:59:00|15494.3|15492.3|15495.8|15493.8|15495.8|15493.8|15494.3|15492.3|15
1631843950000|2021-09-17 01:59:10|15495.9|15493.9|15494.9|15492.9|15495.9|15493.9|15494.5|15492.5|7
1631843960000|2021-09-17 01:59:20|15495|15493|15494.8|15492.8|15495.1|15493.1|15494.8|15492.8|3
1631843970000|2021-09-17 01:59:30|15494.9|15492.9|15494|15492|15495.1|15493.1|15493.9|15491.9|1
1631843980000|2021-09-17 01:59:40|15494.1|15492.1|15493.3|15491.3|15494.1|15492.1|15493.3|15491.3|14
1631843990000|2021-09-17 01:59:50|15493.4|15491.4|15494.5|15492.5|15494.5|15492.5|15493.4|15491.4|3
1631844000000|2021-09-17 02:00:00|15494.4|15492.4|15495|15493|15495.4|15493.4|15494.4|15492.4|22
1631844010000|2021-09-17 02:00:10|15495.1|15493.1|15494.9|15492.9|15495.3|15493.3|15494.4|15492.4|7
1631844020000|2021-09-17 02:00:20|15495|15493|15495.6|15493.6|15495.6|15493.6|15495|15493|8
1631844030000|2021-09-17 02:00:30|15495.5|15493.5|15496.4|15494.4|15496.6|15494.6|15495.4|15493.4|10
1631844040000|2021-09-17 02:00:40|15496.3|15494.3|15496.8|15494.8|15496.9|15494.9|15496.1|15494.1|10
1631844050000|2021-09-17 02:00:50|15496.6|15494.6|15496.4|15494.4|15496.6|15494.6|15495.9|15493.9|13
1631844060000|2021-09-17 02:01:00|15496.9|15494.9|15496.5|15494.5|15496.9|15494.9|15496.4|15494.4|3
1631844070000|2021-09-17 02:01:10|15496.4|15494.4|15496.5|15494.5|15496.5|15494.5|15496.3|15494.3|1
1631844080000|2021-09-17 02:01:20|15496.6|15494.6|15498|15496|15498.1|15496.1|15496.6|15494.6|23
1631844090000|2021-09-17 02:01:30|15498.1|15496.1|15498.1|15496.1|15498.3|15496.3|15497.8|15495.8|10
1631844100000|2021-09-17 02:01:40|15498|15496|15497.9|15495.9|15498.1|15496.1|15497.6|15495.6|11
1631844110000|2021-09-17 02:01:50|15498.1|15496.1|15497.4|15495.4|15498.1|15496.1|15497.4|15495.4|8
1631844120000|2021-09-17 02:02:00|15497.6|15495.6|15498.6|15496.6|15498.8|15496.8|15497.6|15495.6|9
1631844130000|2021-09-17 02:02:10|15498.4|15496.4|15498.6|15496.6|15498.9|15496.9|15498.3|15496.3|13
1631844140000|2021-09-17 02:02:20|15498.9|15496.9|15498.9|15496.9|15498.9|15496.9|15498.8|15496.8|4
1631844150000|2021-09-17 02:02:30|15498.8|15496.8|15498.8|15496.8|15499.3|15497.3|15498.6|15496.6|9
1631844160000|2021-09-17 02:02:40|15498.9|15496.9|15499.4|15497.4|15499.8|15497.8|15498.9|15496.9|27
1631844170000|2021-09-17 02:02:50|15499.5|15497.5|15500.1|15498.1|15500.4|15498.4|15499.5|15497.5|18
1631844180000|2021-09-17 02:03:00|15500.3|15498.3|15500.9|15498.9|15500.9|15498.9|15500.1|15498.1|16
1631844190000|2021-09-17 02:03:10|15501|15499|15501.4|15499.4|15501.9|15499.9|15500.6|15498.6|51
1631844200000|2021-09-17 02:03:20|15501.3|15499.3|15502.3|15500.3|15502.3|15500.3|15501.1|15499.1|33
1631844210000|2021-09-17 02:03:30|15502.1|15500.1|15501.9|15499.9|15502.8|15500.8|15501.9|15499.9|16
1631844220000|2021-09-17 02:03:40|15502|15500|15503.1|15501.1|15503.4|15501.4|15502|15500|25
1631844230000|2021-09-17 02:03:50|15502.9|15500.9|15501.9|15499.9|15503|15501|15501.9|15499.9|18
1631844240000|2021-09-17 02:04:00|15502|15500|15501.8|15499.8|15502|15500|15501.4|15499.4|12
1631844250000|2021-09-17 02:04:10|15501.6|15499.6|15501.6|15499.6|15501.8|15499.8|15500.9|15498.9|11
1631844260000|2021-09-17 02:04:20|15501.8|15499.8|15502.1|15500.1|15502.1|15500.1|15501.8|15499.8|7
1631844270000|2021-09-17 02:04:30|15502.3|15500.3|15501.5|15499.5|15502.4|15500.4|15501.4|15499.4|19
1631844280000|2021-09-17 02:04:40|15501.4|15499.4|15501.6|15499.6|15501.6|15499.6|15501.3|15499.3|0
1631844290000|2021-09-17 02:04:50|15501.5|15499.5|15502.3|15500.3|15502.4|15500.4|15501.5|15499.5|6
1631844300000|2021-09-17 02:05:00|15502.4|15500.4|15501.9|15499.9|15502.8|15500.8|15501.4|15499.4|5
1631844310000|2021-09-17 02:05:10|15502|15500|15502.6|15500.6|15502.6|15500.6|15501.9|15499.9|0
1631844320000|2021-09-17 02:05:20|15502.5|15500.5|15502.6|15500.6|15502.6|15500.6|15502.3|15500.3|2
1631844330000|2021-09-17 02:05:30|15502.5|15500.5|15502.6|15500.6|15502.6|15500.6|15502.3|15500.3|10
1631844340000|2021-09-17 02:05:40|15502.5|15500.5|15502|15500|15502.5|15500.5|15501.9|15499.9|2
1631844350000|2021-09-17 02:05:50|15501.9|15499.9|15501.3|15499.3|15501.9|15499.9|15501.3|15499.3|11
1631844360000|2021-09-17 02:06:00|15501.4|15499.4|15500.9|15498.9|15501.4|15499.4|15500.8|15498.8|2
1631844370000|2021-09-17 02:06:10|15502.3|15500.3|15501.5|15499.5|15502.3|15500.3|15501.4|15499.4|28
1631844380000|2021-09-17 02:06:20|15501.3|15499.3|15501.1|15499.1|15501.3|15499.3|15500.9|15498.9|1
1631844390000|2021-09-17 02:06:30|15501|15499|15500.9|15498.9|15501.1|15499.1|15500.9|15498.9|1
1631844400000|2021-09-17 02:06:40|15500.4|15498.4|15500.4|15498.4|15500.8|15498.8|15500.1|15498.1|14
1631844410000|2021-09-17 02:06:50|15500.3|15498.3|15501|15499|15501|15499|15500|15498|6
1631844420000|2021-09-17 02:07:00|15501.1|15499.1|15500|15498|15501.1|15499.1|15499.9|15497.9|12
1631844430000|2021-09-17 02:07:10|15499.6|15497.6|15499.8|15497.8|15499.8|15497.8|15499.4|15497.4|9
1631844440000|2021-09-17 02:07:20|15499.9|15497.9|15499.5|15497.5|15499.9|15497.9|15499.4|15497.4|3
1631844450000|2021-09-17 02:07:30|15499.6|15497.6|15499.3|15497.3|15499.8|15497.8|15498.8|15496.8|4
1631844460000|2021-09-17 02:07:40|15499.4|15497.4|15499.4|15497.4|15499.4|15497.4|15498.8|15496.8|7
1631844470000|2021-09-17 02:07:50|15499.3|15497.3|15499.3|15497.3|15499.4|15497.4|15498.9|15496.9|8
1631844480000|2021-09-17 02:08:00|15499.1|15497.1|15498.8|15496.8|15499.4|15497.4|15498.6|15496.6|7
1631844490000|2021-09-17 02:08:10|15499|15497|15498.8|15496.8|15499.3|15497.3|15498.8|15496.8|1
1631844500000|2021-09-17 02:08:20|15498.6|15496.6|15498.5|15496.5|15498.8|15496.8|15498.4|15496.4|5
1631844510000|2021-09-17 02:08:30|15498.6|15496.6|15498.1|15496.1|15498.9|15496.9|15497.9|15495.9|9
1631844520000|2021-09-17 02:08:40|15498|15496|15497.9|15495.9|15498.4|15496.4|15497.9|15495.9|2
1631844530000|2021-09-17 02:08:50|15498|15496|15498.6|15496.6|15498.9|15496.9|15497.9|15495.9|11
1631844540000|2021-09-17 02:09:00|15498.5|15496.5|15498.4|15496.4|15498.9|15496.9|15498.4|15496.4|23
1631844550000|2021-09-17 02:09:10|15498.3|15496.3|15498.4|15496.4|15498.4|15496.4|15498|15496|1
1631844560000|2021-09-17 02:09:20|15498.5|15496.5|15499.4|15497.4|15499.5|15497.5|15498.5|15496.5|10
1631844570000|2021-09-17 02:09:30|15499.1|15497.1|15498.9|15496.9|15499.5|15497.5|15498.8|15496.8|8
1631844580000|2021-09-17 02:09:40|15498.8|15496.8|15499.1|15497.1|15499.1|15497.1|15498.8|15496.8|2
1631844590000|2021-09-17 02:09:50|15498.8|15496.8|15498.5|15496.5|15498.8|15496.8|15498.5|15496.5|3
1631844600000|2021-09-17 02:10:00|15498.4|15496.4|15498.4|15496.4|15498.6|15496.6|15498.4|15496.4|5
1631844610000|2021-09-17 02:10:10|15498.3|15496.3|15497.6|15495.6|15498.4|15496.4|15497.4|15495.4|15
1631844620000|2021-09-17 02:10:20|15497.3|15495.3|15497.8|15495.8|15497.8|15495.8|15497.1|15495.1|10
1631844630000|2021-09-17 02:10:30|15497.9|15495.9|15497.9|15495.9|15498.1|15496.1|15497.8|15495.8|6
1631844640000|2021-09-17 02:10:40|15498.1|15496.1|15498.4|15496.4|15498.4|15496.4|15498.1|15496.1|8
1631844650000|2021-09-17 02:10:50|15498.5|15496.5|15499.5|15497.5|15499.6|15497.6|15498.5|15496.5|6
1631844660000|2021-09-17 02:11:00|15499.6|15497.6|15499.6|15497.6|15500|15498|15499.6|15497.6|5
1631844670000|2021-09-17 02:11:10|15499.5|15497.5|15499.4|15497.4|15499.9|15497.9|15499.3|15497.3|3
1631844680000|2021-09-17 02:11:20|15499.3|15497.3|15499.4|15497.4|15499.5|15497.5|15499.1|15497.1|1
1631844690000|2021-09-17 02:11:30|15499.6|15497.6|15500.4|15498.4|15500.4|15498.4|15499.6|15497.6|12
1631844700000|2021-09-17 02:11:40|15500.3|15498.3|15500.4|15498.4|15500.9|15498.9|15500.3|15498.3|3
1631844710000|2021-09-17 02:11:50|15500|15498|15500.4|15498.4|15500.4|15498.4|15499.5|15497.5|11
1631844720000|2021-09-17 02:12:00|15500.5|15498.5|15501.4|15499.4|15501.4|15499.4|15500.5|15498.5|9
1631844730000|2021-09-17 02:12:10|15501.1|15499.1|15501.6|15499.6|15501.8|15499.8|15501.1|15499.1|5
1631844740000|2021-09-17 02:12:20|15501.4|15499.4|15501.1|15499.1|15501.4|15499.4|15501|15499|2
1631844750000|2021-09-17 02:12:30|15501|15499|15500.4|15498.4|15501|15499|15500.3|15498.3|6
1631844760000|2021-09-17 02:12:40|15500.3|15498.3|15501.1|15499.1|15501.1|15499.1|15500.1|15498.1|1
1631844770000|2021-09-17 02:12:50|15501.3|15499.3|15501.4|15499.4|15502.1|15500.1|15501.3|15499.3|26
1631844780000|2021-09-17 02:13:00|15501.5|15499.5|15501.3|15499.3|15501.9|15499.9|15501.1|15499.1|22
1631844790000|2021-09-17 02:13:10|15501.1|15499.1|15500.9|15498.9|15501.3|15499.3|15500.9|15498.9|2
1631844800000|2021-09-17 02:13:20|15500.4|15498.4|15500.6|15498.6|15501.3|15499.3|15500.4|15498.4|3
1631844810000|2021-09-17 02:13:30|15500.5|15498.5|15500.4|15498.4|15500.6|15498.6|15500.4|15498.4|1
1631844820000|2021-09-17 02:13:40|15500.5|15498.5|15500.4|15498.4|15500.6|15498.6|15500.3|15498.3|0
1631844830000|2021-09-17 02:13:50|15500.3|15498.3|15499.8|15497.8|15500.5|15498.5|15499.8|15497.8|2
1631844840000|2021-09-17 02:14:00|15499.6|15497.6|15499.1|15497.1|15499.9|15497.9|15499.1|15497.1|7
1631844850000|2021-09-17 02:14:10|||||||||1
1631844860000|2021-09-17 02:14:20|15499.3|15497.3|15500.4|15498.4|15500.8|15498.8|15499.3|15497.3|4
1631844870000|2021-09-17 02:14:30|15500.5|15498.5|15500.6|15498.6|15500.6|15498.6|15500.1|15498.1|0
1631844880000|2021-09-17 02:14:40|15500.5|15498.5|15500.5|15498.5|15500.6|15498.6|15500.3|15498.3|2
1631844890000|2021-09-17 02:14:50|15500.6|15498.6|15501.1|15499.1|15501.3|15499.3|15500.5|15498.5|2
1631844900000|2021-09-17 02:15:00|15501.3|15499.3|15501.6|15499.6|15502|15500|15500.8|15498.8|33
1631844910000|2021-09-17 02:15:10|15501.4|15499.4|15501.1|15499.1|15501.8|15499.8|15501.1|15499.1|3
1631844920000|2021-09-17 02:15:20|15501|15499|15500.8|15498.8|15501.3|15499.3|15500.6|15498.6|3
1631844930000|2021-09-17 02:15:30|15500.9|15498.9|15501.9|15499.9|15501.9|15499.9|15500.9|15498.9|9
1631844940000|2021-09-17 02:15:40|15501.8|15499.8|15501.4|15499.4|15501.8|15499.8|15501.4|15499.4|6
1631844950000|2021-09-17 02:15:50|15501.6|15499.6|15501.3|15499.3|15501.8|15499.8|15501.3|15499.3|1
1631844960000|2021-09-17 02:16:00|15501.4|15499.4|15501.1|15499.1|15501.6|15499.6|15500.9|15498.9|5
1631844970000|2021-09-17 02:16:10|15501.3|15499.3|15501.1|15499.1|15501.3|15499.3|15500.9|15498.9|10
1631844980000|2021-09-17 02:16:20|15501.3|15499.3|15502|15500|15502|15500|15501.1|15499.1|8
1631844990000|2021-09-17 02:16:30|15502.1|15500.1|15501.8|15499.8|15502.4|15500.4|15501.8|15499.8|1
1631845000000|2021-09-17 02:16:40|15501.6|15499.6|15501.4|15499.4|15501.6|15499.6|15501.4|15499.4|0
1631845010000|2021-09-17 02:16:50|15501|15499|15499.8|15497.8|15501|15499|15499.8|15497.8|5
1631845020000|2021-09-17 02:17:00|15499.4|15497.4|15499.1|15497.1|15499.6|15497.6|15498.9|15496.9|28
1631845030000|2021-09-17 02:17:10|15498.9|15496.9|15498.8|15496.8|15499.1|15497.1|15498.4|15496.4|9
1631845040000|2021-09-17 02:17:20|15498.9|15496.9|15498.4|15496.4|15499|15497|15498.1|15496.1|1
1631845050000|2021-09-17 02:17:30|15498.3|15496.3|15498|15496|15498.5|15496.5|15497.6|15495.6|7
1631845060000|2021-09-17 02:17:40|15497.9|15495.9|15499.3|15497.3|15499.3|15497.3|15497.9|15495.9|2
1631845070000|2021-09-17 02:17:50|15499.4|15497.4|15498.6|15496.6|15499.4|15497.4|15498.6|15496.6|0
1631845080000|2021-09-17 02:18:00|15498.8|15496.8|15499.3|15497.3|15499.3|15497.3|15498.6|15496.6|2
1631845090000|2021-09-17 02:18:10|15499.1|15497.1|15499|15497|15499.1|15497.1|15498.4|15496.4|3
1631845100000|2021-09-17 02:18:20|15499.5|15497.5|15500.1|15498.1|15500.3|15498.3|15499.5|15497.5|18
1631845110000|2021-09-17 02:18:30|15500|15498|15499.9|15497.9|15500.4|15498.4|15499.9|15497.9|3
1631845120000|2021-09-17 02:18:40|15499.8|15497.8|15500|15498|15500.3|15498.3|15499.3|15497.3|2
1631845130000|2021-09-17 02:18:50|15500.1|15498.1|15499.6|15497.6|15500.1|15498.1|15499.4|15497.4|4
1631845140000|2021-09-17 02:19:00|15499.8|15497.8|15499.5|15497.5|15500.3|15498.3|15499.5|15497.5|2
1631845150000|2021-09-17 02:19:10|15499.8|15497.8|15498.8|15496.8|15499.8|15497.8|15498.8|15496.8|5
1631845160000|2021-09-17 02:19:20|15498.6|15496.6|15498.4|15496.4|15498.8|15496.8|15498.3|15496.3|6
1631845170000|2021-09-17 02:19:30|15498.5|15496.5|15498|15496|15498.5|15496.5|15497.9|15495.9|4
1631845180000|2021-09-17 02:19:40|15498.1|15496.1|15499.9|15497.9|15499.9|15497.9|15498.1|15496.1|1
1631845190000|2021-09-17 02:19:50|15499.6|15497.6|15499.6|15497.6|15499.8|15497.8|15499.6|15497.6|3
1631845200000|2021-09-17 02:20:00|15499.8|15497.8|15500.1|15498.1|15500.4|15498.4|15499.5|15497.5|8
1631845210000|2021-09-17 02:20:10|15500|15498|15501|15499|15501|15499|15500|15498|20
1631845220000|2021-09-17 02:20:20|15501.3|15499.3|15501.4|15499.4|15502.3|15500.3|15501|15499|20
1631845230000|2021-09-17 02:20:30|15501.5|15499.5|15502.6|15500.6|15502.6|15500.6|15501.4|15499.4|23
1631845240000|2021-09-17 02:20:40|15502.8|15500.8|15502.8|15500.8|15502.8|15500.8|15502.3|15500.3|14
1631845250000|2021-09-17 02:20:50|15502.6|15500.6|15502.4|15500.4|15503|15501|15502.4|15500.4|19
1631845260000|2021-09-17 02:21:00|15502.5|15500.5|15502.4|15500.4|15503.3|15501.3|15502.3|15500.3|21
1631845270000|2021-09-17 02:21:10|15502|15500|15501.3|15499.3|15502.3|15500.3|15500.9|15498.9|17
1631845280000|2021-09-17 02:21:20|15501.4|15499.4|15501.8|15499.8|15501.8|15499.8|15501.4|15499.4|0
1631845290000|2021-09-17 02:21:30|15501.9|15499.9|15502.1|15500.1|15502.4|15500.4|15501.9|15499.9|4
1631845300000|2021-09-17 02:21:40|15502.3|15500.3|15502.6|15500.6|15502.6|15500.6|15502.1|15500.1|4
1631845310000|2021-09-17 02:21:50|15502.8|15500.8|15503.4|15501.4|15503.4|15501.4|15502.6|15500.6|13
1631845320000|2021-09-17 02:22:00|15503.5|15501.5|15505.6|15503.6|15505.9|15503.9|15503.5|15501.5|123
1631845330000|2021-09-17 02:22:10|15505.8|15503.8|15505|15503|15505.8|15503.8|15504.8|15502.8|14
1631845340000|2021-09-17 02:22:20|15504.9|15502.9|15504.9|15502.9|15504.9|15502.9|15504.5|15502.5|8
1631845350000|2021-09-17 02:22:30|15504.8|15502.8|15505.3|15503.3|15505.4|15503.4|15504.8|15502.8|11
1631845360000|2021-09-17 02:22:40|15505|15503|15505.6|15503.6|15505.6|15503.6|15505|15503|6
1631845370000|2021-09-17 02:22:50|15505.5|15503.5|15506.1|15504.1|15506.1|15504.1|15505.5|15503.5|11
1631845380000|2021-09-17 02:23:00|15506.4|15504.4|15506.4|15504.4|15507|15505|15506.3|15504.3|45
1631845390000|2021-09-17 02:23:10|15506.5|15504.5|15506.4|15504.4|15507.3|15505.3|15506.4|15504.4|13
1631845400000|2021-09-17 02:23:20|15506.5|15504.5|15506.1|15504.1|15506.8|15504.8|15506.1|15504.1|10
1631845410000|2021-09-17 02:23:30|15506|15504|15505.8|15503.8|15506.1|15504.1|15505.8|15503.8|6
1631845420000|2021-09-17 02:23:40|15505.9|15503.9|15505.1|15503.1|15505.9|15503.9|15504.9|15502.9|8
1631845430000|2021-09-17 02:23:50|15504.9|15502.9|15504.9|15502.9|15505|15503|15504.9|15502.9|7
1631845440000|2021-09-17 02:24:00|15505.3|15503.3|15504.9|15502.9|15505.4|15503.4|15504.9|15502.9|29
1631845450000|2021-09-17 02:24:10|15504.8|15502.8|15504.6|15502.6|15504.9|15502.9|15504.4|15502.4|10
1631845460000|2021-09-17 02:24:20|15504.9|15502.9|15504.1|15502.1|15504.9|15502.9|15503.8|15501.8|23
1631845470000|2021-09-17 02:24:30|15504|15502|15504.5|15502.5|15504.9|15502.9|15504|15502|6
1631845480000|2021-09-17 02:24:40|15504.4|15502.4|15503.9|15501.9|15504.4|15502.4|15503.9|15501.9|1
1631845490000|2021-09-17 02:24:50|15503.4|15501.4|15503.1|15501.1|15503.6|15501.6|15503.1|15501.1|19
1631845500000|2021-09-17 02:25:00|15503.6|15501.6|15502.9|15500.9|15503.8|15501.8|15502.8|15500.8|10
1631845510000|2021-09-17 02:25:10|15503|15501|15503.1|15501.1|15503.4|15501.4|15502.9|15500.9|11
1631845520000|2021-09-17 02:25:20|15503|15501|15502.8|15500.8|15503.1|15501.1|15502.1|15500.1|13
1631845530000|2021-09-17 02:25:30|15502.9|15500.9|15502.9|15500.9|15503|15501|15502.4|15500.4|1
1631845540000|2021-09-17 02:25:40|15502.8|15500.8|15503|15501|15503|15501|15502.6|15500.6|2
1631845550000|2021-09-17 02:25:50|15503.1|15501.1|15502.6|15500.6|15503.1|15501.1|15502.5|15500.5|4
1631845560000|2021-09-17 02:26:00|15502.8|15500.8|15503.1|15501.1|15503.8|15501.8|15502.8|15500.8|12
1631845570000|2021-09-17 02:26:10|15503|15501|15502.9|15500.9|15503.5|15501.5|15502.8|15500.8|2
1631845580000|2021-09-17 02:26:20|15502.8|15500.8|15502.4|15500.4|15502.8|15500.8|15502|15500|2
1631845590000|2021-09-17 02:26:30|15502.1|15500.1|15502.5|15500.5|15502.6|15500.6|15502|15500|4
1631845600000|2021-09-17 02:26:40|15502.4|15500.4|15502.3|15500.3|15502.4|15500.4|15501.9|15499.9|1
1631845610000|2021-09-17 02:26:50|15502.1|15500.1|15502|15500|15502.3|15500.3|15501.8|15499.8|4
1631845620000|2021-09-17 02:27:00|15502.1|15500.1|15502.4|15500.4|15502.5|15500.5|15502|15500|5
1631845630000|2021-09-17 02:27:10|15502.5|15500.5|15502.9|15500.9|15502.9|15500.9|15502.4|15500.4|5
1631845640000|2021-09-17 02:27:20|15502.5|15500.5|15503.4|15501.4|15503.4|15501.4|15502.5|15500.5|9
1631845650000|2021-09-17 02:27:30|15503.8|15501.8|15503.1|15501.1|15503.9|15501.9|15502.8|15500.8|7
1631845660000|2021-09-17 02:27:40|15502.9|15500.9|15502.9|15500.9|15503|15501|15502.6|15500.6|1
1631845670000|2021-09-17 02:27:50|15502.8|15500.8|15502.6|15500.6|15502.8|15500.8|15502.3|15500.3|11
1631845680000|2021-09-17 02:28:00|15502.5|15500.5|15501.9|15499.9|15502.9|15500.9|15501.9|15499.9|4
1631845690000|2021-09-17 02:28:10|15501.6|15499.6|15501.6|15499.6|15501.8|15499.8|15501.1|15499.1|21
1631845700000|2021-09-17 02:28:20|15501.5|15499.5|15501.4|15499.4|15501.5|15499.5|15501.1|15499.1|5
1631845710000|2021-09-17 02:28:30|15501.3|15499.3|15501.4|15499.4|15501.5|15499.5|15501|15499|11
1631845720000|2021-09-17 02:28:40|15501.3|15499.3|15501.6|15499.6|15501.8|15499.8|15501.1|15499.1|9
1631845730000|2021-09-17 02:28:50|15501.5|15499.5|15501.1|15499.1|15501.6|15499.6|15501|15499|4
1631845740000|2021-09-17 02:29:00|15501.3|15499.3|15501.9|15499.9|15501.9|15499.9|15501|15499|3
1631845750000|2021-09-17 02:29:10|15501.8|15499.8|15500.6|15498.6|15501.8|15499.8|15500.6|15498.6|11
1631845760000|2021-09-17 02:29:20|15500.3|15498.3|15499.6|15497.6|15500.3|15498.3|15499.3|15497.3|29
1631845770000|2021-09-17 02:29:30|15500|15498|15500.6|15498.6|15500.8|15498.8|15499.5|15497.5|15
1631845780000|2021-09-17 02:29:40|15500.5|15498.5|15500.1|15498.1|15500.5|15498.5|15500|15498|3
1631845790000|2021-09-17 02:29:50|15500|15498|15500.1|15498.1|15500.1|15498.1|15499.6|15497.6|4
1631845800000|2021-09-17 02:30:00|15500|15498|15499.6|15497.6|15500|15498|15499.3|15497.3|5
1631845810000|2021-09-17 02:30:10|15499.8|15497.8|15499.5|15497.5|15500|15498|15499.5|15497.5|1
1631845820000|2021-09-17 02:30:20|15499.6|15497.6|15499.4|15497.4|15499.6|15497.6|15498.9|15496.9|8
1631845830000|2021-09-17 02:30:30|15499.5|15497.5|15499.8|15497.8|15500|15498|15499.5|15497.5|10
1631845840000|2021-09-17 02:30:40|15499.9|15497.9|15500.6|15498.6|15500.6|15498.6|15499.6|15497.6|6
1631845850000|2021-09-17 02:30:50|15500.5|15498.5|15499.6|15497.6|15500.5|15498.5|15499.6|15497.6|3
1631845860000|2021-09-17 02:31:00|15499.4|15497.4|15498|15496|15499.4|15497.4|15498|15496|28
1631845870000|2021-09-17 02:31:10|15498.1|15496.1|15498.4|15496.4|15498.6|15496.6|15498.1|15496.1|7
1631845880000|2021-09-17 02:31:20|15498.5|15496.5|15498.1|15496.1|15498.6|15496.6|15498.1|15496.1|6
1631845890000|2021-09-17 02:31:30|15498.3|15496.3|15497.9|15495.9|15498.4|15496.4|15497.8|15495.8|12
1631845900000|2021-09-17 02:31:40|15497.6|15495.6|15498.9|15496.9|15498.9|15496.9|15497.6|15495.6|35
1631845910000|2021-09-17 02:31:50|15498|15496|15497.6|15495.6|15498.5|15496.5|15497.5|15495.5|33
1631845920000|2021-09-17 02:32:00|15497.5|15495.5|15498.1|15496.1|15498.5|15496.5|15497.4|15495.4|17
1631845930000|2021-09-17 02:32:10|15498|15496|15497.8|15495.8|15498|15496|15497.3|15495.3|31
1631845940000|2021-09-17 02:32:20|15497.6|15495.6|15497.6|15495.6|15497.8|15495.8|15497.5|15495.5|1
1631845950000|2021-09-17 02:32:30|15497.8|15495.8|15497.6|15495.6|15499|15497|15497.5|15495.5|19
1631845960000|2021-09-17 02:32:40|15497.5|15495.5|15496.4|15494.4|15497.5|15495.5|15496.4|15494.4|23
1631845970000|2021-09-17 02:32:50|15495.9|15493.9|15495.8|15493.8|15496|15494|15495.4|15493.4|16
1631845980000|2021-09-17 02:33:00|15495.6|15493.6|15495.8|15493.8|15496.4|15494.4|15495.5|15493.5|14
1631845990000|2021-09-17 02:33:10|15495.9|15493.9|15496.8|15494.8|15496.8|15494.8|15495.9|15493.9|8
1631846000000|2021-09-17 02:33:20|15496.9|15494.9|15498.3|15496.3|15498.4|15496.4|15496.9|15494.9|5
1631846010000|2021-09-17 02:33:30|15497.8|15495.8|15497.5|15495.5|15498|15496|15497.5|15495.5|5
1631846020000|2021-09-17 02:33:40|15497.6|15495.6|15497.3|15495.3|15498|15496|15497.3|15495.3|2
1631846030000|2021-09-17 02:33:50|15497.4|15495.4|15497.5|15495.5|15497.5|15495.5|15497.3|15495.3|2
1631846040000|2021-09-17 02:34:00|15497.6|15495.6|15497.5|15495.5|15497.6|15495.6|15497.1|15495.1|3
1631846050000|2021-09-17 02:34:10|15497.4|15495.4|15497.6|15495.6|15497.6|15495.6|15496.3|15494.3|9
1631846060000|2021-09-17 02:34:20|15497.4|15495.4|15497.9|15495.9|15497.9|15495.9|15497.1|15495.1|11
1631846070000|2021-09-17 02:34:30|15497.8|15495.8|15497.9|15495.9|15497.9|15495.9|15497.5|15495.5|2
1631846080000|2021-09-17 02:34:40|15497.8|15495.8|15497.5|15495.5|15497.9|15495.9|15497.3|15495.3|9
1631846090000|2021-09-17 02:34:50|15497.6|15495.6|15497.1|15495.1|15497.6|15495.6|15496.9|15494.9|4
1631846100000|2021-09-17 02:35:00|15497.3|15495.3|15497.5|15495.5|15498|15496|15496.9|15494.9|20
1631846110000|2021-09-17 02:35:10|15497.4|15495.4|15497.1|15495.1|15497.5|15495.5|15497.1|15495.1|1
1631846120000|2021-09-17 02:35:20|15497|15495|15497|15495|15497.1|15495.1|15496.9|15494.9|3
1631846130000|2021-09-17 02:35:30|15496.9|15494.9|15496.4|15494.4|15496.9|15494.9|15496.3|15494.3|14
1631846140000|2021-09-17 02:35:40|15496.5|15494.5|15497.4|15495.4|15497.4|15495.4|15496.5|15494.5|4
1631846150000|2021-09-17 02:35:50|15497.8|15495.8|15497.4|15495.4|15497.9|15495.9|15497.3|15495.3|3
1631846160000|2021-09-17 02:36:00|15497.6|15495.6|15497.8|15495.8|15497.9|15495.9|15497.4|15495.4|3
1631846170000|2021-09-17 02:36:10|15498.1|15496.1|15499|15497|15499.4|15497.4|15498.1|15496.1|24
1631846180000|2021-09-17 02:36:20|15499.4|15497.4|15500.1|15498.1|15500.1|15498.1|15499.4|15497.4|19
1631846190000|2021-09-17 02:36:30|15500|15498|15499.1|15497.1|15500.4|15498.4|15499.1|15497.1|17
1631846200000|2021-09-17 02:36:40|15499.3|15497.3|15499.6|15497.6|15499.6|15497.6|15499.1|15497.1|4
1631846210000|2021-09-17 02:36:50|15499.5|15497.5|15499.6|15497.6|15500.1|15498.1|15499.5|15497.5|8
1631846220000|2021-09-17 02:37:00|15499.3|15497.3|15499|15497|15499.5|15497.5|15498.6|15496.6|6
1631846230000|2021-09-17 02:37:10|15498.9|15496.9|15499.5|15497.5|15499.5|15497.5|15498.9|15496.9|1
1631846240000|2021-09-17 02:37:20|15498.9|15496.9|15499.5|15497.5|15499.5|15497.5|15498.9|15496.9|5
1631846250000|2021-09-17 02:37:30|15499.4|15497.4|15499.9|15497.9|15500|15498|15499.4|15497.4|3
1631846260000|2021-09-17 02:37:40|15500|15498|15500.5|15498.5|15501|15499|15500|15498|9
1631846270000|2021-09-17 02:37:50|15500.6|15498.6|15501.5|15499.5|15501.8|15499.8|15500.6|15498.6|11
1631846280000|2021-09-17 02:38:00|15501.8|15499.8|15500.1|15498.1|15501.8|15499.8|15500.1|15498.1|27
1631846290000|2021-09-17 02:38:10|15500.3|15498.3|15500.3|15498.3|15500.4|15498.4|15499.9|15497.9|4
1631846300000|2021-09-17 02:38:20|15500.4|15498.4|15501.4|15499.4|15501.5|15499.5|15500.3|15498.3|6
1631846310000|2021-09-17 02:38:30|15501.5|15499.5|15501.3|15499.3|15501.9|15499.9|15501|15499|16
1631846320000|2021-09-17 02:38:40|15501.1|15499.1|15501.5|15499.5|15501.5|15499.5|15501.1|15499.1|0
1631846330000|2021-09-17 02:38:50|15501.4|15499.4|15502.4|15500.4|15502.5|15500.5|15501.4|15499.4|14
1631846340000|2021-09-17 02:39:00|15502.3|15500.3|15501.3|15499.3|15502.4|15500.4|15501.1|15499.1|8
1631846350000|2021-09-17 02:39:10|15501.4|15499.4|15501.9|15499.9|15501.9|15499.9|15501.4|15499.4|1
1631846360000|2021-09-17 02:39:20|15501.5|15499.5|15501.1|15499.1|15501.9|15499.9|15501.1|15499.1|4
1631846370000|2021-09-17 02:39:30|15501|15499|15501.4|15499.4|15501.6|15499.6|15500.9|15498.9|0
1631846380000|2021-09-17 02:39:40|15501.1|15499.1|15500.9|15498.9|15501.1|15499.1|15500.9|15498.9|8
1631846390000|2021-09-17 02:39:50|15500.5|15498.5|15500.4|15498.4|15500.5|15498.5|15500.3|15498.3|4
1631846400000|2021-09-17 02:40:00|15500.1|15498.1|15500.5|15498.5|15500.9|15498.9|15500|15498|10
1631846410000|2021-09-17 02:40:10|15500.4|15498.4|15500.1|15498.1|15500.4|15498.4|15499.8|15497.8|12
1631846420000|2021-09-17 02:40:20|15500.3|15498.3|15500.3|15498.3|15501|15499|15499.9|15497.9|12
1631846430000|2021-09-17 02:40:30|15500.1|15498.1|15498.9|15496.9|15500.3|15498.3|15498.8|15496.8|48
1631846440000|2021-09-17 02:40:40|15499|15497|15498.3|15496.3|15499|15497|15498.3|15496.3|4
1631846450000|2021-09-17 02:40:50|15498.1|15496.1|15498.9|15496.9|15498.9|15496.9|15498.1|15496.1|4
1631846460000|2021-09-17 02:41:00|15499|15497|15499|15497|15499.4|15497.4|15498.9|15496.9|2
1631846470000|2021-09-17 02:41:10|15499.1|15497.1|15499.4|15497.4|15500|15498|15499.1|15497.1|2
1631846480000|2021-09-17 02:41:20|15499.5|15497.5|15500.1|15498.1|15500.4|15498.4|15499.5|15497.5|0
1631846490000|2021-09-17 02:41:30|15500.3|15498.3|15500.4|15498.4|15500.9|15498.9|15500|15498|4
1631846500000|2021-09-17 02:41:40|15500.9|15498.9|15500.1|15498.1|15500.9|15498.9|15500|15498|4
1631846510000|2021-09-17 02:41:50|15500|15498|15499.4|15497.4|15500|15498|15498.8|15496.8|4
1631846520000|2021-09-17 02:42:00|15499.5|15497.5|15500.1|15498.1|15500.4|15498.4|15499.4|15497.4|0
1631846530000|2021-09-17 02:42:10|15500.3|15498.3|15500.8|15498.8|15501|15499|15500.1|15498.1|5
1631846540000|2021-09-17 02:42:20|15501|15499|15501.1|15499.1|15502.3|15500.3|15501|15499|54
1631846550000|2021-09-17 02:42:30|15501.3|15499.3|15502.3|15500.3|15502.4|15500.4|15501.3|15499.3|16
1631846560000|2021-09-17 02:42:40|15502.4|15500.4|15502.6|15500.6|15502.8|15500.8|15502.4|15500.4|14
1631846570000|2021-09-17 02:42:50|15502.8|15500.8|15502.8|15500.8|15502.9|15500.9|15502.1|15500.1|6
1631846580000|2021-09-17 02:43:00|15502.6|15500.6|15502.9|15500.9|15503.1|15501.1|15502.6|15500.6|7
1631846590000|2021-09-17 02:43:10|15502.8|15500.8|15503.1|15501.1|15503.1|15501.1|15502.8|15500.8|1
1631846600000|2021-09-17 02:43:20|15503.3|15501.3|15502.9|15500.9|15503.3|15501.3|15502.9|15500.9|5
1631846610000|2021-09-17 02:43:30|15502.6|15500.6|15502.8|15500.8|15502.8|15500.8|15502.5|15500.5|3
1631846620000|2021-09-17 02:43:40|15502.9|15500.9|15502.6|15500.6|15502.9|15500.9|15502.6|15500.6|1
1631846630000|2021-09-17 02:43:50|15502.8|15500.8|15503.4|15501.4|15503.4|15501.4|15502.6|15500.6|9
1631846640000|2021-09-17 02:44:00|15503.5|15501.5|15502.9|15500.9|15503.6|15501.6|15502.9|15500.9|5
1631846650000|2021-09-17 02:44:10|15502.8|15500.8|15502.9|15500.9|15503|15501|15502.8|15500.8|1
1631846660000|2021-09-17 02:44:20|15502.8|15500.8|15502.8|15500.8|15503.4|15501.4|15502.6|15500.6|8
1631846670000|2021-09-17 02:44:30|15502.6|15500.6|15502.8|15500.8|15502.9|15500.9|15502.5|15500.5|3
1631846680000|2021-09-17 02:44:40|15502.6|15500.6|15502.6|15500.6|15502.8|15500.8|15502.3|15500.3|2
1631846690000|2021-09-17 02:44:50|15502.5|15500.5|15502.1|15500.1|15502.5|15500.5|15502|15500|1
1631846700000|2021-09-17 02:45:00|15502.3|15500.3|15503.4|15501.4|15503.4|15501.4|15502.3|15500.3|3
1631846710000|2021-09-17 02:45:10|15503.6|15501.6|15504.5|15502.5|15504.6|15502.6|15503.6|15501.6|34
1631846720000|2021-09-17 02:45:20|15503.9|15501.9|15503.5|15501.5|15503.9|15501.9|15503.4|15501.4|10
1631846730000|2021-09-17 02:45:30|15503.4|15501.4|15504.3|15502.3|15504.4|15502.4|15503.4|15501.4|3
1631846740000|2021-09-17 02:45:40|15504.4|15502.4|15505.1|15503.1|15505.1|15503.1|15504.4|15502.4|14
1631846750000|2021-09-17 02:45:50|15504.9|15502.9|15505.3|15503.3|15505.4|15503.4|15504.8|15502.8|24
1631846760000|2021-09-17 02:46:00|15505.1|15503.1|15505.8|15503.8|15505.9|15503.9|15505.1|15503.1|14
1631846770000|2021-09-17 02:46:10|15505.6|15503.6|15505.9|15503.9|15506.8|15504.8|15505.6|15503.6|39
1631846780000|2021-09-17 02:46:20|15505.8|15503.8|15505.3|15503.3|15506|15504|15504.9|15502.9|8
1631846790000|2021-09-17 02:46:30|15505.4|15503.4|15504.9|15502.9|15505.6|15503.6|15504.6|15502.6|8
1631846800000|2021-09-17 02:46:40|15505|15503|15504.6|15502.6|15505|15503|15504.6|15502.6|2
1631846810000|2021-09-17 02:46:50|15504.8|15502.8|15504|15502|15504.8|15502.8|15503.4|15501.4|15
1631846820000|2021-09-17 02:47:00|15504.1|15502.1|15503.8|15501.8|15504.1|15502.1|15503|15501|8
1631846830000|2021-09-17 02:47:10|15503.9|15501.9|15503.5|15501.5|15503.9|15501.9|15503.3|15501.3|11
1631846840000|2021-09-17 02:47:20|15503.6|15501.6|15503.9|15501.9|15503.9|15501.9|15503.6|15501.6|2
1631846850000|2021-09-17 02:47:30|15503.5|15501.5|15503.3|15501.3|15503.5|15501.5|15503.3|15501.3|1
1631846860000|2021-09-17 02:47:40|15503.4|15501.4|15503.9|15501.9|15503.9|15501.9|15503.3|15501.3|0
1631846870000|2021-09-17 02:47:50|15503.4|15501.4|15503.3|15501.3|15503.4|15501.4|15503.1|15501.1|6
1631846880000|2021-09-17 02:48:00|15503.4|15501.4|15503.1|15501.1|15503.6|15501.6|15503.1|15501.1|0
1631846890000|2021-09-17 02:48:10|15502.8|15500.8|15502.6|15500.6|15503|15501|15502.6|15500.6|4
1631846900000|2021-09-17 02:48:20|15502.5|15500.5|15503.1|15501.1|15503.1|15501.1|15502.1|15500.1|16
1631846910000|2021-09-17 02:48:30|15502.8|15500.8|15502.8|15500.8|15502.8|15500.8|15502.5|15500.5|3
1631846920000|2021-09-17 02:48:40|15502.9|15500.9|15503.3|15501.3|15503.3|15501.3|15502.8|15500.8|3
1631846930000|2021-09-17 02:48:50|15503.1|15501.1|15502.4|15500.4|15503.3|15501.3|15502.4|15500.4|0
1631846940000|2021-09-17 02:49:00|15502.5|15500.5|15502.9|15500.9|15503.5|15501.5|15502.5|15500.5|3
1631846950000|2021-09-17 02:49:10|15502.8|15500.8|15502.6|15500.6|15502.8|15500.8|15502|15500|6
1631846960000|2021-09-17 02:49:20|15502.8|15500.8|15502.8|15500.8|15502.9|15500.9|15502.8|15500.8|1
1631846970000|2021-09-17 02:49:30|15502.5|15500.5|15502.1|15500.1|15502.5|15500.5|15501.9|15499.9|4
1631846980000|2021-09-17 02:49:40|15502|15500|15502.1|15500.1|15502.1|15500.1|15502|15500|0
1631846990000|2021-09-17 02:49:50|15502|15500|15501.1|15499.1|15502|15500|15501.1|15499.1|7
1631847000000|2021-09-17 02:50:00|15501.4|15499.4|15500.4|15498.4|15501.4|15499.4|15500.3|15498.3|15
1631847010000|2021-09-17 02:50:10|15500.3|15498.3|15500.1|15498.1|15500.4|15498.4|15499.8|15497.8|14
1631847020000|2021-09-17 02:50:20|15500|15498|15500.1|15498.1|15500.5|15498.5|15499.9|15497.9|2
1631847030000|2021-09-17 02:50:30|15500.3|15498.3|15500.1|15498.1|15500.5|15498.5|15500|15498|2
1631847040000|2021-09-17 02:50:40|15500|15498|15500.3|15498.3|15500.3|15498.3|15499.8|15497.8|5
1631847050000|2021-09-17 02:50:50|15500|15498|15499.9|15497.9|15500.3|15498.3|15499.9|15497.9|7
1631847060000|2021-09-17 02:51:00|15500|15498|15499.8|15497.8|15500|15498|15499.6|15497.6|0
1631847070000|2021-09-17 02:51:10|15499.6|15497.6|15499.9|15497.9|15500|15498|15498.6|15496.6|25
1631847080000|2021-09-17 02:51:20|15500.1|15498.1|15499.8|15497.8|15500.1|15498.1|15499.8|15497.8|9
1631847090000|2021-09-17 02:51:30|15499.6|15497.6|15499.8|15497.8|15499.8|15497.8|15499.6|15497.6|0
1631847100000|2021-09-17 02:51:40|15499.6|15497.6|15499|15497|15499.6|15497.6|15498.9|15496.9|3
1631847110000|2021-09-17 02:51:50|15498.9|15496.9|15499.5|15497.5|15499.6|15497.6|15498.6|15496.6|6
1631847120000|2021-09-17 02:52:00|15499.6|15497.6|15499.3|15497.3|15499.8|15497.8|15499|15497|4
1631847130000|2021-09-17 02:52:10|15499.4|15497.4|15499.5|15497.5|15499.9|15497.9|15499.4|15497.4|3
1631847140000|2021-09-17 02:52:20|15499.6|15497.6|15499.5|15497.5|15499.8|15497.8|15499.5|15497.5|0
1631847150000|2021-09-17 02:52:30|15499.6|15497.6|15499.9|15497.9|15499.9|15497.9|15499.6|15497.6|1
1631847160000|2021-09-17 02:52:40|15500|15498|15499.6|15497.6|15500|15498|15499.6|15497.6|2
1631847170000|2021-09-17 02:52:50|15499.5|15497.5|15499.4|15497.4|15499.5|15497.5|15499.4|15497.4|1
1631847180000|2021-09-17 02:53:00|15499.5|15497.5|15498.8|15496.8|15499.5|15497.5|15498.6|15496.6|17
1631847190000|2021-09-17 02:53:10|15498.9|15496.9|15498.6|15496.6|15499|15497|15498.6|15496.6|2
1631847200000|2021-09-17 02:53:20|15498.5|15496.5|15499.8|15497.8|15499.9|15497.9|15498.5|15496.5|5
1631847210000|2021-09-17 02:53:30|15499.6|15497.6|15499.9|15497.9|15499.9|15497.9|15499.6|15497.6|0
1631847220000|2021-09-17 02:53:40|15499.8|15497.8|15499.9|15497.9|15499.9|15497.9|15499.6|15497.6|1
1631847230000|2021-09-17 02:53:50|15499.8|15497.8|15500.5|15498.5|15500.6|15498.6|15499.8|15497.8|7
1631847240000|2021-09-17 02:54:00|15500.6|15498.6|15500.5|15498.5|15500.8|15498.8|15500.5|15498.5|5
1631847250000|2021-09-17 02:54:10|15500.6|15498.6|15500.8|15498.8|15500.8|15498.8|15500.6|15498.6|0
1631847260000|2021-09-17 02:54:20|15500.9|15498.9|15501.3|15499.3|15501.3|15499.3|15500.6|15498.6|2
1631847270000|2021-09-17 02:54:30|15501.1|15499.1|15501.4|15499.4|15501.4|15499.4|15500.9|15498.9|3
1631847280000|2021-09-17 02:54:40|15501.1|15499.1|15501.6|15499.6|15502|15500|15501.1|15499.1|28
1631847290000|2021-09-17 02:54:50|15501.8|15499.8|15502|15500|15502.5|15500.5|15501.8|15499.8|9
1631847300000|2021-09-17 02:55:00|15502.5|15500.5|15502.5|15500.5|15502.6|15500.6|15502.1|15500.1|4
1631847310000|2021-09-17 02:55:10|15502.4|15500.4|15501.8|15499.8|15502.4|15500.4|15501.6|15499.6|7
1631847320000|2021-09-17 02:55:20|15501.9|15499.9|15502.4|15500.4|15502.4|15500.4|15501.8|15499.8|3
1631847330000|2021-09-17 02:55:30|15502.5|15500.5|15502|15500|15503.3|15501.3|15502|15500|16
1631847340000|2021-09-17 02:55:40|15501.9|15499.9|15502|15500|15502.3|15500.3|15501.9|15499.9|0
1631847350000|2021-09-17 02:55:50|15502.1|15500.1|15502.8|15500.8|15502.8|15500.8|15502|15500|3
1631847360000|2021-09-17 02:56:00|15502.6|15500.6|15502.5|15500.5|15502.9|15500.9|15502.3|15500.3|2
1631847370000|2021-09-17 02:56:10|15502.6|15500.6|15502.4|15500.4|15503.4|15501.4|15502.1|15500.1|5
1631847380000|2021-09-17 02:56:20|15502.3|15500.3|15503.1|15501.1|15503.5|15501.5|15502.1|15500.1|2
1631847390000|2021-09-17 02:56:30|15503|15501|15503|15501|15503|15501|15503|15501|3
1631847400000|2021-09-17 02:56:40|15503.1|15501.1|15502.9|15500.9|15503.1|15501.1|15502.9|15500.9|2
1631847410000|2021-09-17 02:56:50|15503|15501|15502.8|15500.8|15503.1|15501.1|15502.8|15500.8|2
1631847420000|2021-09-17 02:57:00|15502.6|15500.6|15502.6|15500.6|15502.8|15500.8|15502.5|15500.5|0
1631847430000|2021-09-17 02:57:10|15502.8|15500.8|15503.1|15501.1|15503.3|15501.3|15502.6|15500.6|3
1631847440000|2021-09-17 02:57:20|15503.3|15501.3|15502.5|15500.5|15503.4|15501.4|15502.5|15500.5|5
1631847450000|2021-09-17 02:57:30|15502.4|15500.4|15502.6|15500.6|15502.6|15500.6|15501.9|15499.9|1
1631847460000|2021-09-17 02:57:40|15503|15501|15503|15501|15503.3|15501.3|15502.9|15500.9|2
1631847470000|2021-09-17 02:57:50|15503.3|15501.3|15503.9|15501.9|15503.9|15501.9|15503.3|15501.3|12
1631847480000|2021-09-17 02:58:00|15504.1|15502.1|15503.1|15501.1|15504.1|15502.1|15503.1|15501.1|7
1631847490000|2021-09-17 02:58:10|15503.4|15501.4|15503.6|15501.6|15504.1|15502.1|15503.4|15501.4|10
1631847500000|2021-09-17 02:58:20|15503.5|15501.5|15503.9|15501.9|15504.1|15502.1|15503.4|15501.4|8
1631847510000|2021-09-17 02:58:30|15503.8|15501.8|15503.9|15501.9|15504.1|15502.1|15503.6|15501.6|4
1631847520000|2021-09-17 02:58:40|15503.8|15501.8|15504.4|15502.4|15504.4|15502.4|15503.6|15501.6|2
1631847530000|2021-09-17 02:58:50|15504.1|15502.1|15504.4|15502.4|15504.5|15502.5|15504.1|15502.1|6
1631847540000|2021-09-17 02:59:00|15504.5|15502.5|15505.5|15503.5|15505.5|15503.5|15504.5|15502.5|18
1631847550000|2021-09-17 02:59:10|15505.8|15503.8|15505.4|15503.4|15506|15504|15505.1|15503.1|25
1631847560000|2021-09-17 02:59:20|15505.8|15503.8|15505.4|15503.4|15505.9|15503.9|15505.4|15503.4|10
1631847570000|2021-09-17 02:59:30|15505.5|15503.5|15505.6|15503.6|15506.1|15504.1|15505.4|15503.4|3
1631847580000|2021-09-17 02:59:40|15505.8|15503.8|15505.6|15503.6|15505.8|15503.8|15505.4|15503.4|4
1631847590000|2021-09-17 02:59:50|15505.5|15503.5|15505.9|15503.9|15505.9|15503.9|15505.4|15503.4|4
1631847600000|2021-09-17 03:00:00|15505.8|15503.8|15506|15504|15506.6|15504.6|15505.8|15503.8|28
1631847610000|2021-09-17 03:00:10|15506.1|15504.1|15506.1|15504.1|15506.3|15504.3|15505.9|15503.9|0
1631847620000|2021-09-17 03:00:20|15506|15504|15505.6|15503.6|15506.1|15504.1|15505|15503|13
1631847630000|2021-09-17 03:00:30|15505.9|15503.9|15506.4|15504.4|15506.6|15504.6|15505.9|15503.9|21
1631847640000|2021-09-17 03:00:40|15506.6|15504.6|15505.6|15503.6|15506.6|15504.6|15505.6|15503.6|5
1631847650000|2021-09-17 03:00:50|15505.8|15503.8|15506.1|15504.1|15506.3|15504.3|15505.6|15503.6|16
1631847660000|2021-09-17 03:01:00|15506.3|15504.3|15505.5|15503.5|15506.3|15504.3|15505.5|15503.5|16
1631847670000|2021-09-17 03:01:10|15505.6|15503.6|15505.6|15503.6|15505.8|15503.8|15505.6|15503.6|0
1631847680000|2021-09-17 03:01:20|15505.8|15503.8|15505.8|15503.8|15505.8|15503.8|15505.6|15503.6|5
1631847690000|2021-09-17 03:01:30|15505.9|15503.9|15506.4|15504.4|15506.4|15504.4|15505.8|15503.8|2
1631847700000|2021-09-17 03:01:40|15506.3|15504.3|15505.5|15503.5|15506.4|15504.4|15505.5|15503.5|5
1631847710000|2021-09-17 03:01:50|15505.6|15503.6|15505.6|15503.6|15505.6|15503.6|15505.6|15503.6|1
1631847720000|2021-09-17 03:02:00|15505.8|15503.8|15506.3|15504.3|15506.5|15504.5|15505.8|15503.8|3
1631847730000|2021-09-17 03:02:10|15506.1|15504.1|15506.1|15504.1|15506.3|15504.3|15506.1|15504.1|2
1631847740000|2021-09-17 03:02:20|15506.3|15504.3|15506.1|15504.1|15506.3|15504.3|15506|15504|0
1631847750000|2021-09-17 03:02:30|15506.3|15504.3|15506.1|15504.1|15506.3|15504.3|15505.9|15503.9|3
1631847760000|2021-09-17 03:02:40|15506|15504|15506|15504|15506.1|15504.1|15505.6|15503.6|2
1631847770000|2021-09-17 03:02:50|15506.1|15504.1|15506.1|15504.1|15506.1|15504.1|15506|15504|0
1631847780000|2021-09-17 03:03:00|15506.3|15504.3|15506.9|15504.9|15506.9|15504.9|15506.3|15504.3|4
1631847790000|2021-09-17 03:03:10|15506.8|15504.8|15506.5|15504.5|15506.9|15504.9|15506.4|15504.4|1
1631847800000|2021-09-17 03:03:20|15506.4|15504.4|15506.1|15504.1|15506.4|15504.4|15506.1|15504.1|0
1631847810000|2021-09-17 03:03:30|15506.3|15504.3|15506.9|15504.9|15506.9|15504.9|15506.3|15504.3|1
1631847820000|2021-09-17 03:03:40|15506.8|15504.8|15506.4|15504.4|15506.8|15504.8|15506.4|15504.4|5
1631847830000|2021-09-17 03:03:50|15506.3|15504.3|15506.1|15504.1|15506.4|15504.4|15506.1|15504.1|7
1631847840000|2021-09-17 03:04:00|15506|15504|15507.1|15505.1|15507.1|15505.1|15506|15504|4
1631847850000|2021-09-17 03:04:10|15506.9|15504.9|15506.6|15504.6|15507|15505|15506.4|15504.4|3
1631847860000|2021-09-17 03:04:20|15506.5|15504.5|15506|15504|15506.5|15504.5|15505.9|15503.9|1
1631847870000|2021-09-17 03:04:30|15505.9|15503.9|15506.5|15504.5|15506.6|15504.6|15505.9|15503.9|5
1631847880000|2021-09-17 03:04:40|15506.4|15504.4|15506.5|15504.5|15506.6|15504.6|15506.4|15504.4|1
1631847890000|2021-09-17 03:04:50|15506.6|15504.6|15506.6|15504.6|15506.6|15504.6|15506.4|15504.4|2
1631847900000|2021-09-17 03:05:00|15507.3|15505.3|15508.4|15506.4|15508.4|15506.4|15507.3|15505.3|56
1631847910000|2021-09-17 03:05:10|15508.5|15506.5|15508.1|15506.1|15508.8|15506.8|15507.6|15505.6|27
1631847920000|2021-09-17 03:05:20|15508.3|15506.3|15511.4|15509.4|15511.5|15509.5|15508.1|15506.1|105
1631847930000|2021-09-17 03:05:30|15511.9|15509.9|15510.1|15508.1|15511.9|15509.9|15509.9|15507.9|24
1631847940000|2021-09-17 03:05:40|15510.3|15508.3|15510.5|15508.5|15510.8|15508.8|15510.1|15508.1|11
1631847950000|2021-09-17 03:05:50|15510.4|15508.4|15510.1|15508.1|15510.6|15508.6|15510|15508|7
1631847960000|2021-09-17 03:06:00|15510.3|15508.3|15511.3|15509.3|15511.5|15509.5|15510.3|15508.3|5
1631847970000|2021-09-17 03:06:10|15511.4|15509.4|15509.8|15507.8|15511.4|15509.4|15509.6|15507.6|13
1631847980000|2021-09-17 03:06:20|15509.5|15507.5|15509.5|15507.5|15509.8|15507.8|15508.8|15506.8|8
1631847990000|2021-09-17 03:06:30|15509.6|15507.6|15510.9|15508.9|15511.1|15509.1|15508.9|15506.9|18
1631848000000|2021-09-17 03:06:40|15511|15509|15511.1|15509.1|15511.1|15509.1|15510.9|15508.9|8
1631848010000|2021-09-17 03:06:50|15511|15509|15510.4|15508.4|15511.1|15509.1|15510.4|15508.4|11
1631848020000|2021-09-17 03:07:00|15510.5|15508.5|15509.9|15507.9|15510.6|15508.6|15509.9|15507.9|7
1631848030000|2021-09-17 03:07:10|15509.8|15507.8|15509.9|15507.9|15510|15508|15509.4|15507.4|4
1631848050000|2021-09-17 03:07:30|15509.6|15507.6|15509.3|15507.3|15509.6|15507.6|15509.1|15507.1|9
1631848060000|2021-09-17 03:07:40|15509.4|15507.4|15509.1|15507.1|15509.4|15507.4|15508.5|15506.5|23
1631848070000|2021-09-17 03:07:50|15509.3|15507.3|15508.4|15506.4|15509.3|15507.3|15508.4|15506.4|9
1631848080000|2021-09-17 03:08:00|15508.6|15506.6|15508.5|15506.5|15508.9|15506.9|15508.5|15506.5|3
1631848090000|2021-09-17 03:08:10|15508.6|15506.6|15509.1|15507.1|15509.1|15507.1|15508.6|15506.6|2
1631848100000|2021-09-17 03:08:20|15509|15507|15508.8|15506.8|15509.5|15507.5|15508.5|15506.5|8
1631848110000|2021-09-17 03:08:30|15508.9|15506.9|15508.8|15506.8|15509.8|15507.8|15508.8|15506.8|10
1631848120000|2021-09-17 03:08:40|15508.6|15506.6|15508.5|15506.5|15508.9|15506.9|15508.4|15506.4|5
1631848130000|2021-09-17 03:08:50|15508.6|15506.6|15509.4|15507.4|15509.5|15507.5|15508.5|15506.5|3
1631848140000|2021-09-17 03:09:00|15509.3|15507.3|15509.1|15507.1|15510.1|15508.1|15509.1|15507.1|13
1631848150000|2021-09-17 03:09:10|15509.3|15507.3|15510.6|15508.6|15510.9|15508.9|15509.1|15507.1|32
1631848160000|2021-09-17 03:09:20|15510.5|15508.5|15510.4|15508.4|15510.6|15508.6|15510.3|15508.3|11
1631848170000|2021-09-17 03:09:30|15510.6|15508.6|15511|15509|15511.1|15509.1|15510.4|15508.4|8
1631848180000|2021-09-17 03:09:40|15511.1|15509.1|15511.4|15509.4|15511.4|15509.4|15510.9|15508.9|6
1631848190000|2021-09-17 03:09:50|15511.9|15509.9|15511.8|15509.8|15512.1|15510.1|15511.5|15509.5|22
1631848200000|2021-09-17 03:10:00|15511.5|15509.5|15511.6|15509.6|15511.8|15509.8|15511.4|15509.4|12
1631848210000|2021-09-17 03:10:10|15511.5|15509.5|15511.4|15509.4|15511.6|15509.6|15511|15509|6
1631848220000|2021-09-17 03:10:20|15511.5|15509.5|15511.4|15509.4|15512|15510|15511.4|15509.4|6
1631848230000|2021-09-17 03:10:30|15511.5|15509.5|15511.4|15509.4|15511.6|15509.6|15511.4|15509.4|5
1631848240000|2021-09-17 03:10:40|15511|15509|15510.9|15508.9|15511.4|15509.4|15510.9|15508.9|14
1631848250000|2021-09-17 03:10:50|15511|15509|15510.8|15508.8|15511|15509|15510.6|15508.6|3
1631848260000|2021-09-17 03:11:00|15510.9|15508.9|15511.3|15509.3|15511.5|15509.5|15510.9|15508.9|9
1631848270000|2021-09-17 03:11:10|15511.4|15509.4|15512.3|15510.3|15512.5|15510.5|15511.4|15509.4|30
1631848280000|2021-09-17 03:11:20|15512.1|15510.1|15511.4|15509.4|15512.5|15510.5|15511.3|15509.3|7
1631848290000|2021-09-17 03:11:30|15511.5|15509.5|15510.8|15508.8|15511.9|15509.9|15510.8|15508.8|8
1631848300000|2021-09-17 03:11:40|15510.9|15508.9|15511|15509|15511.1|15509.1|15510.8|15508.8|2
1631848310000|2021-09-17 03:11:50|15511.1|15509.1|15510.6|15508.6|15511.3|15509.3|15510.6|15508.6|2
1631848320000|2021-09-17 03:12:00|15510.5|15508.5|15510|15508|15510.6|15508.6|15509.9|15507.9|18
1631848330000|2021-09-17 03:12:10|15509.8|15507.8|15511.5|15509.5|15511.5|15509.5|15509.8|15507.8|10
1631848340000|2021-09-17 03:12:20|15511.4|15509.4|15511.4|15509.4|15511.4|15509.4|15510.9|15508.9|5
1631848350000|2021-09-17 03:12:30|15511.3|15509.3|15511.1|15509.1|15511.4|15509.4|15511|15509|1
1631848360000|2021-09-17 03:12:40|15511.3|15509.3|15511.8|15509.8|15512.4|15510.4|15511.3|15509.3|6
1631848370000|2021-09-17 03:12:50|15511.9|15509.9|15511.6|15509.6|15511.9|15509.9|15511.4|15509.4|5
1631848380000|2021-09-17 03:13:00|15511.8|15509.8|15511.4|15509.4|15511.9|15509.9|15511.4|15509.4|1
1631848390000|2021-09-17 03:13:10|15511.3|15509.3|15510.8|15508.8|15511.5|15509.5|15510.8|15508.8|8
1631848400000|2021-09-17 03:13:20|15510.5|15508.5|15510.1|15508.1|15510.5|15508.5|15509.8|15507.8|17
1631848410000|2021-09-17 03:13:30|15509.9|15507.9|15509.9|15507.9|15510.1|15508.1|15509.8|15507.8|7
1631848420000|2021-09-17 03:13:40|15510.4|15508.4|15510.9|15508.9|15511|15509|15510.4|15508.4|5
1631848430000|2021-09-17 03:13:50|15511|15509|15510.4|15508.4|15511|15509|15509.9|15507.9|8
1631848440000|2021-09-17 03:14:00|15510.5|15508.5|15511|15509|15511.3|15509.3|15510.4|15508.4|6
1631848450000|2021-09-17 03:14:10|15510.9|15508.9|15511.9|15509.9|15511.9|15509.9|15510.9|15508.9|7
1631848460000|2021-09-17 03:14:20|15512|15510|15511.9|15509.9|15512|15510|15511.9|15509.9|1
1631848470000|2021-09-17 03:14:30|15512|15510|15513.4|15511.4|15513.5|15511.5|15512|15510|38
1631848480000|2021-09-17 03:14:40|15513.1|15511.1|15512.4|15510.4|15513.1|15511.1|15512.4|15510.4|18
1631848490000|2021-09-17 03:14:50|15512.5|15510.5|15512.1|15510.1|15512.8|15510.8|15511.8|15509.8|15
1631848500000|2021-09-17 03:15:00|15512.3|15510.3|15511.4|15509.4|15512.4|15510.4|15511.4|15509.4|5
1631848510000|2021-09-17 03:15:10|15511.5|15509.5|15511.4|15509.4|15511.5|15509.5|15511.4|15509.4|3
1631848520000|2021-09-17 03:15:20|15511.6|15509.6|15510.8|15508.8|15511.6|15509.6|15510.5|15508.5|17
1631848530000|2021-09-17 03:15:30|15510.6|15508.6|15511.4|15509.4|15511.4|15509.4|15510.3|15508.3|18
1631848540000|2021-09-17 03:15:40|15511.3|15509.3|15511.4|15509.4|15511.4|15509.4|15511|15509|4
1631848550000|2021-09-17 03:15:50|15511.5|15509.5|15513.6|15511.6|15513.8|15511.8|15511.5|15509.5|34
1631848560000|2021-09-17 03:16:00|15513.5|15511.5|15513|15511|15513.9|15511.9|15513|15511|8
1631848570000|2021-09-17 03:16:10|15512.9|15510.9|15515.9|15513.9|15516|15514|15512.9|15510.9|95
1631848580000|2021-09-17 03:16:20|15515.8|15513.8|15516.9|15514.9|15517|15515|15515.8|15513.8|82
1631848590000|2021-09-17 03:16:30|15517.1|15515.1|15515.9|15513.9|15517.1|15515.1|15515.8|15513.8|34
1631848600000|2021-09-17 03:16:40|15515.8|15513.8|15515.8|15513.8|15515.9|15513.9|15515.4|15513.4|6
1631848610000|2021-09-17 03:16:50|15516|15514|15515.9|15513.9|15516.1|15514.1|15515.4|15513.4|5
1631848620000|2021-09-17 03:17:00|15516.1|15514.1|15516.9|15514.9|15517.1|15515.1|15516.1|15514.1|15
1631848630000|2021-09-17 03:17:10|15517|15515|15519.6|15517.6|15520.5|15518.5|15517|15515|141
1631848640000|2021-09-17 03:17:20|15519.8|15517.8|15519.5|15517.5|15519.9|15517.9|15518.8|15516.8|23
1631848650000|2021-09-17 03:17:30|15519.1|15517.1|15518.9|15516.9|15519.4|15517.4|15518.4|15516.4|35
1631848660000|2021-09-17 03:17:40|15518.5|15516.5|15520.3|15518.3|15520.4|15518.4|15518.5|15516.5|34
1631848670000|2021-09-17 03:17:50|15520.4|15518.4|15519.9|15517.9|15520.4|15518.4|15519.9|15517.9|20
1631848680000|2021-09-17 03:18:00|15520|15518|15519|15517|15520.4|15518.4|15518.5|15516.5|48
1631848690000|2021-09-17 03:18:10|15518.8|15516.8|15519|15517|15519|15517|15518.5|15516.5|7
1631848700000|2021-09-17 03:18:20|15518.9|15516.9|15519.1|15517.1|15519.1|15517.1|15518.6|15516.6|8
1631848710000|2021-09-17 03:18:30|15519.5|15517.5|15518.9|15516.9|15519.8|15517.8|15518.9|15516.9|17
1631848720000|2021-09-17 03:18:40|15519|15517|15519.1|15517.1|15519.3|15517.3|15518.9|15516.9|2
1631848730000|2021-09-17 03:18:50|15518.9|15516.9|15518.6|15516.6|15519|15517|15518.6|15516.6|8
1631848740000|2021-09-17 03:19:00|15518.5|15516.5|15518.9|15516.9|15518.9|15516.9|15518.5|15516.5|6
1631848750000|2021-09-17 03:19:10|15518.6|15516.6|15520.5|15518.5|15520.5|15518.5|15518.6|15516.6|15
1631848760000|2021-09-17 03:19:20|15520.8|15518.8|15520.9|15518.9|15521|15519|15520.8|15518.8|13
1631848770000|2021-09-17 03:19:30|15521.4|15519.4|15521.6|15519.6|15521.9|15519.9|15520.9|15518.9|29
1631848780000|2021-09-17 03:19:40|15521.8|15519.8|15523|15521|15523|15521|15520.8|15518.8|39
1631848790000|2021-09-17 03:19:50|15523.1|15521.1|15521.1|15519.1|15523.1|15521.1|15521.1|15519.1|30
1631848800000|2021-09-17 03:20:00|15521.3|15519.3|15521|15519|15521.5|15519.5|15521|15519|13
1631848810000|2021-09-17 03:20:10|15521.1|15519.1|15521.9|15519.9|15522.1|15520.1|15521|15519|17
1631848820000|2021-09-17 03:20:20|15522|15520|15522|15520|15522.6|15520.6|15522|15520|15
1631848830000|2021-09-17 03:20:30|15521.9|15519.9|15521.9|15519.9|15522.8|15520.8|15521.8|15519.8|23
1631848840000|2021-09-17 03:20:40|15522.1|15520.1|15522.4|15520.4|15522.4|15520.4|15521.9|15519.9|20
1631848850000|2021-09-17 03:20:50|15523|15521|15523|15521|15523.3|15521.3|15522.8|15520.8|13
1631848860000|2021-09-17 03:21:00|15523.1|15521.1|15523.1|15521.1|15523.4|15521.4|15523.1|15521.1|10
1631848870000|2021-09-17 03:21:10|15522.9|15520.9|15522.9|15520.9|15523.4|15521.4|15522.9|15520.9|9
1631848880000|2021-09-17 03:21:20|15523|15521|15523.1|15521.1|15523.1|15521.1|15523|15521|4
1631848890000|2021-09-17 03:21:30|15523.4|15521.4|15524.1|15522.1|15524.3|15522.3|15523.4|15521.4|24
1631848900000|2021-09-17 03:21:40|15524|15522|15524.8|15522.8|15524.9|15522.9|15524|15522|34
1631848910000|2021-09-17 03:21:50|15524.6|15522.6|15524.5|15522.5|15524.9|15522.9|15524.4|15522.4|21
1631848920000|2021-09-17 03:22:00|15524.6|15522.6|15524.5|15522.5|15524.9|15522.9|15523.6|15521.6|31
1631848930000|2021-09-17 03:22:10|15524.6|15522.6|15525.4|15523.4|15526|15524|15524.5|15522.5|37
1631848940000|2021-09-17 03:22:20|15525.3|15523.3|15525.1|15523.1|15525.6|15523.6|15525.1|15523.1|15
1631848950000|2021-09-17 03:22:30|15525.3|15523.3|15525.1|15523.1|15525.3|15523.3|15525.1|15523.1|23
1631848960000|2021-09-17 03:22:40|15525.5|15523.5|15526.1|15524.1|15526.1|15524.1|15525.5|15523.5|15
1631848970000|2021-09-17 03:22:50|15526|15524|15525.1|15523.1|15526.1|15524.1|15525.1|15523.1|9
1631848980000|2021-09-17 03:23:00|15525|15523|15525.9|15523.9|15526|15524|15524.9|15522.9|19
1631848990000|2021-09-17 03:23:10|15526|15524|15526.4|15524.4|15526.4|15524.4|15525.9|15523.9|5
1631849000000|2021-09-17 03:23:20|15526.3|15524.3|15525.6|15523.6|15526.4|15524.4|15525.4|15523.4|10
1631849010000|2021-09-17 03:23:30|15525.5|15523.5|15525.1|15523.1|15525.5|15523.5|15524.6|15522.6|22
1631849020000|2021-09-17 03:23:40|15524.9|15522.9|15524.6|15522.6|15525.1|15523.1|15524.6|15522.6|18
1631849030000|2021-09-17 03:23:50|15524.8|15522.8|15523.9|15521.9|15524.8|15522.8|15523.9|15521.9|16
1631849040000|2021-09-17 03:24:00|15524|15522|15523.6|15521.6|15524.1|15522.1|15523.5|15521.5|19
1631849050000|2021-09-17 03:24:10|15523.8|15521.8|15524.9|15522.9|15525|15523|15523.8|15521.8|15
1631849060000|2021-09-17 03:24:20|15524.6|15522.6|15525|15523|15525.1|15523.1|15524.4|15522.4|9
1631849070000|2021-09-17 03:24:30|15524.8|15522.8|15524.3|15522.3|15524.8|15522.8|15524.3|15522.3|13
1631849080000|2021-09-17 03:24:40|15524.1|15522.1|15524.3|15522.3|15524.6|15522.6|15523.9|15521.9|13
1631849090000|2021-09-17 03:24:50|15524.4|15522.4|15523.9|15521.9|15524.4|15522.4|15523.4|15521.4|12
1631849100000|2021-09-17 03:25:00|15524|15522|15523.9|15521.9|15524.4|15522.4|15523.6|15521.6|16
1631849110000|2021-09-17 03:25:10|15523.8|15521.8|15523.4|15521.4|15524|15522|15523.4|15521.4|5
1631849120000|2021-09-17 03:25:20|15523.5|15521.5|15523.9|15521.9|15524|15522|15523.1|15521.1|11
1631849130000|2021-09-17 03:25:30|15524|15522|15523.1|15521.1|15524.1|15522.1|15522.8|15520.8|64
1631849140000|2021-09-17 03:25:40|15523|15521|15524.1|15522.1|15524.1|15522.1|15522.9|15520.9|9
1631849150000|2021-09-17 03:25:50|15524|15522|15524.1|15522.1|15524.1|15522.1|15523.8|15521.8|9
1631849160000|2021-09-17 03:26:00|15524.4|15522.4|15524.4|15522.4|15524.5|15522.5|15524.1|15522.1|12
1631849170000|2021-09-17 03:26:10|15524.3|15522.3|15523.9|15521.9|15524.4|15522.4|15523.9|15521.9|4
1631849180000|2021-09-17 03:26:20|15524|15522|15523.6|15521.6|15524.1|15522.1|15523.4|15521.4|4
1631849190000|2021-09-17 03:26:30|15524.1|15522.1|15524.5|15522.5|15524.5|15522.5|15524|15522|5
1631849200000|2021-09-17 03:26:40|15524.4|15522.4|15524.6|15522.6|15524.6|15522.6|15524.4|15522.4|5
1631849210000|2021-09-17 03:26:50|15524.8|15522.8|15525.1|15523.1|15525.5|15523.5|15524.8|15522.8|32
1631849220000|2021-09-17 03:27:00|15525.3|15523.3|15524.5|15522.5|15525.3|15523.3|15524.4|15522.4|13
1631849230000|2021-09-17 03:27:10|15524.6|15522.6|15523.9|15521.9|15524.8|15522.8|15523.9|15521.9|5
1631849240000|2021-09-17 03:27:20|15523.8|15521.8|15523.1|15521.1|15523.9|15521.9|15523.1|15521.1|18
1631849250000|2021-09-17 03:27:30|15523|15521|15523|15521|15523.3|15521.3|15522.6|15520.6|13
1631849260000|2021-09-17 03:27:40|15523.1|15521.1|15523.6|15521.6|15523.6|15521.6|15522.8|15520.8|11
1631849270000|2021-09-17 03:27:50|15523.5|15521.5|15522.9|15520.9|15523.6|15521.6|15522.9|15520.9|3
1631849280000|2021-09-17 03:28:00|15523|15521|15523.1|15521.1|15523.3|15521.3|15522.8|15520.8|8
1631849290000|2021-09-17 03:28:10|15523|15521|15522.6|15520.6|15523|15521|15522.6|15520.6|5
1631849300000|2021-09-17 03:28:20|15523|15521|15523.5|15521.5|15523.6|15521.6|15523|15521|12
1631849310000|2021-09-17 03:28:30|15523.6|15521.6|15523.1|15521.1|15523.6|15521.6|15523.1|15521.1|4
1631849320000|2021-09-17 03:28:40|15523.9|15521.9|15524.1|15522.1|15524.1|15522.1|15523.9|15521.9|5
1631849330000|2021-09-17 03:28:50|15524.3|15522.3|15524.4|15522.4|15524.4|15522.4|15524.1|15522.1|10
1631849340000|2021-09-17 03:29:00|15524.6|15522.6|15525.9|15523.9|15526|15524|15524.1|15522.1|67
1631849350000|2021-09-17 03:29:10|15525.8|15523.8|15527|15525|15527|15525|15525.8|15523.8|20
1631849360000|2021-09-17 03:29:20|15526.9|15524.9|15527.4|15525.4|15527.4|15525.4|15526.6|15524.6|15
1631849370000|2021-09-17 03:29:30|15527.3|15525.3|15527.1|15525.1|15527.4|15525.4|15527.1|15525.1|9
1631849380000|2021-09-17 03:29:40|15527|15525|15527.5|15525.5|15527.5|15525.5|15526.3|15524.3|19
1631849390000|2021-09-17 03:29:50|15527.6|15525.6|15528.1|15526.1|15528.3|15526.3|15527.6|15525.6|21
1631849400000|2021-09-17 03:30:00|15528|15526|15527.3|15525.3|15528.4|15526.4|15527.3|15525.3|16
1631849410000|2021-09-17 03:30:10|15527.1|15525.1|15526.6|15524.6|15527.1|15525.1|15526.4|15524.4|4
1631849420000|2021-09-17 03:30:20|15526.5|15524.5|15526.3|15524.3|15526.9|15524.9|15526|15524|17
1631849430000|2021-09-17 03:30:30|15526.1|15524.1|15525.6|15523.6|15526.1|15524.1|15525.6|15523.6|17
1631849440000|2021-09-17 03:30:40|15525.8|15523.8|15525.5|15523.5|15525.9|15523.9|15525.4|15523.4|15
1631849450000|2021-09-17 03:30:50|15525.4|15523.4|15525.8|15523.8|15525.8|15523.8|15525.1|15523.1|17
1631849460000|2021-09-17 03:31:00|15525.6|15523.6|15525.9|15523.9|15526.4|15524.4|15524.8|15522.8|60
1631849470000|2021-09-17 03:31:10|15526|15524|15524.9|15522.9|15526|15524|15524.8|15522.8|11
1631849480000|2021-09-17 03:31:20|15525|15523|15523|15521|15525|15523|15522.6|15520.6|110
1631849490000|2021-09-17 03:31:30|15522.9|15520.9|15522.6|15520.6|15523|15521|15522.6|15520.6|11
1631849500000|2021-09-17 03:31:40|15522.5|15520.5|15523.1|15521.1|15523.3|15521.3|15522.5|15520.5|11
1631849510000|2021-09-17 03:31:50|15523|15521|15522.9|15520.9|15523.4|15521.4|15522.8|15520.8|4
1631849520000|2021-09-17 03:32:00|15523.3|15521.3|15522.6|15520.6|15523.3|15521.3|15522.6|15520.6|3
1631849530000|2021-09-17 03:32:10|15522.5|15520.5|15522.5|15520.5|15522.5|15520.5|15522.1|15520.1|6
1631849540000|2021-09-17 03:32:20|15522.6|15520.6|15522.9|15520.9|15522.9|15520.9|15522.5|15520.5|8
1631849550000|2021-09-17 03:32:30|15522.8|15520.8|15522.6|15520.6|15522.8|15520.8|15522.6|15520.6|1
1631849560000|2021-09-17 03:32:40|15522.5|15520.5|15522.5|15520.5|15522.8|15520.8|15521.8|15519.8|39
1631849570000|2021-09-17 03:32:50|15522.6|15520.6|15522.6|15520.6|15522.8|15520.8|15522.6|15520.6|1
1631849580000|2021-09-17 03:33:00|15522.5|15520.5|15523.3|15521.3|15523.3|15521.3|15522.4|15520.4|9
1631849590000|2021-09-17 03:33:10|15523.1|15521.1|15522.6|15520.6|15523.4|15521.4|15522.6|15520.6|6
1631849600000|2021-09-17 03:33:20|15522.5|15520.5|15522|15520|15522.6|15520.6|15521.8|15519.8|17
1631849610000|2021-09-17 03:33:30|15522.1|15520.1|15522.1|15520.1|15522.3|15520.3|15521.9|15519.9|5
1631849620000|2021-09-17 03:33:40|15522|15520|15521.8|15519.8|15522.3|15520.3|15521.6|15519.6|6
1631849630000|2021-09-17 03:33:50|15521.6|15519.6|15521.3|15519.3|15521.9|15519.9|15521.1|15519.1|5
1631849640000|2021-09-17 03:34:00|15521.4|15519.4|15521.6|15519.6|15521.9|15519.9|15521.3|15519.3|7
1631849650000|2021-09-17 03:34:10|15521.5|15519.5|15521.5|15519.5|15521.5|15519.5|15521.5|15519.5|2
1631849660000|2021-09-17 03:34:20|15521|15519|15522.1|15520.1|15522.4|15520.4|15521|15519|13
1631849670000|2021-09-17 03:34:30|15522|15520|15522.3|15520.3|15522.3|15520.3|15522|15520|1
1631849680000|2021-09-17 03:34:40|15522.4|15520.4|15522.4|15520.4|15522.6|15520.6|15522.4|15520.4|11
1631849690000|2021-09-17 03:34:50|15522.5|15520.5|15521.9|15519.9|15522.6|15520.6|15521.9|15519.9|4
1631849700000|2021-09-17 03:35:00|15521.8|15519.8|15521.9|15519.9|15521.9|15519.9|15521.8|15519.8|2
1631849710000|2021-09-17 03:35:10|15522|15520|15522.5|15520.5|15522.5|15520.5|15522|15520|3
1631849720000|2021-09-17 03:35:20|15522.4|15520.4|15522.9|15520.9|15523.3|15521.3|15522.4|15520.4|8
1631849730000|2021-09-17 03:35:30|15522.5|15520.5|15522.5|15520.5|15523|15521|15522.5|15520.5|5
1631849740000|2021-09-17 03:35:40|15522.6|15520.6|15522.5|15520.5|15522.8|15520.8|15522.5|15520.5|3
1631849750000|2021-09-17 03:35:50|15522.4|15520.4|15522.4|15520.4|15522.5|15520.5|15522.1|15520.1|2
1631849760000|2021-09-17 03:36:00|15522|15520|15521.8|15519.8|15522|15520|15521.8|15519.8|2
1631849770000|2021-09-17 03:36:10|15521.5|15519.5|15522.4|15520.4|15522.4|15520.4|15521.5|15519.5|2
1631849780000|2021-09-17 03:36:20|15522.3|15520.3|15521.4|15519.4|15522.3|15520.3|15521.1|15519.1|18
1631849790000|2021-09-17 03:36:30|15521.5|15519.5|15521.5|15519.5|15522|15520|15521.5|15519.5|4
1631849800000|2021-09-17 03:36:40|15521.4|15519.4|15521.6|15519.6|15521.9|15519.9|15521.4|15519.4|1
1631849810000|2021-09-17 03:36:50|15521.8|15519.8|15521.4|15519.4|15521.8|15519.8|15521.4|15519.4|5
1631849820000|2021-09-17 03:37:00|15521.5|15519.5|15521.6|15519.6|15521.9|15519.9|15521.4|15519.4|1
1631849830000|2021-09-17 03:37:10|15521.5|15519.5|15521.8|15519.8|15521.9|15519.9|15521.5|15519.5|2
1631849840000|2021-09-17 03:37:20|15522|15520|15522.1|15520.1|15522.4|15520.4|15522|15520|2
1631849850000|2021-09-17 03:37:30|15522.3|15520.3|15522.1|15520.1|15522.5|15520.5|15522.1|15520.1|1
1631849860000|2021-09-17 03:37:40|15522.4|15520.4|15522.1|15520.1|15522.4|15520.4|15522.1|15520.1|3
1631849870000|2021-09-17 03:37:50|15521.6|15519.6|15522|15520|15522|15520|15521.6|15519.6|6
1631849880000|2021-09-17 03:38:00|15521.5|15519.5|15521.1|15519.1|15521.5|15519.5|15521|15519|4
1631849890000|2021-09-17 03:38:10|15521.3|15519.3|15521.8|15519.8|15521.8|15519.8|15521.3|15519.3|3
1631849900000|2021-09-17 03:38:20|15521.9|15519.9|15521.9|15519.9|15522.1|15520.1|15521.6|15519.6|2
1631849910000|2021-09-17 03:38:30|15522|15520|15521.3|15519.3|15522|15520|15521.3|15519.3|0
1631849920000|2021-09-17 03:38:40|15521.1|15519.1|15521.4|15519.4|15521.4|15519.4|15520.9|15518.9|3
1631849930000|2021-09-17 03:38:50|15521.3|15519.3|15520.9|15518.9|15521.3|15519.3|15520.9|15518.9|2
1631849940000|2021-09-17 03:39:00|15520.8|15518.8|15521|15519|15521|15519|15520.3|15518.3|29
1631849950000|2021-09-17 03:39:10|15520.9|15518.9|15521.1|15519.1|15521.1|15519.1|15520.8|15518.8|1
1631849960000|2021-09-17 03:39:20|15521|15519|15520.4|15518.4|15521.1|15519.1|15520.4|15518.4|1
1631849970000|2021-09-17 03:39:30|15520.3|15518.3|15520.6|15518.6|15520.9|15518.9|15520.3|15518.3|2
1631849980000|2021-09-17 03:39:40|15520.8|15518.8|15520.6|15518.6|15520.9|15518.9|15520.5|15518.5|6
1631849990000|2021-09-17 03:39:50|15520.5|15518.5|15520.6|15518.6|15520.6|15518.6|15520.5|15518.5|0
1631850000000|2021-09-17 03:40:00|15520.4|15518.4|15521|15519|15521|15519|15520.4|15518.4|12
1631850010000|2021-09-17 03:40:10|15520.9|15518.9|15521.4|15519.4|15521.4|15519.4|15520.8|15518.8|1
1631850020000|2021-09-17 03:40:20|15521.8|15519.8|15521.9|15519.9|15521.9|15519.9|15521.1|15519.1|6
1631850030000|2021-09-17 03:40:30|15521.8|15519.8|15521.9|15519.9|15522|15520|15521.6|15519.6|2
1631850040000|2021-09-17 03:40:40|15522|15520|15521.9|15519.9|15522|15520|15521.9|15519.9|1
1631850050000|2021-09-17 03:40:50|15521.6|15519.6|15521.6|15519.6|15521.9|15519.9|15521.6|15519.6|0
1631850060000|2021-09-17 03:41:00|15521.9|15519.9|15521.4|15519.4|15522.1|15520.1|15521.4|15519.4|19
1631850070000|2021-09-17 03:41:10|15521.5|15519.5|15521.6|15519.6|15521.8|15519.8|15521.4|15519.4|1
1631850080000|2021-09-17 03:41:20|15521.8|15519.8|15521.6|15519.6|15521.9|15519.9|15521.6|15519.6|1
1631850090000|2021-09-17 03:41:30|15521.5|15519.5|15521.9|15519.9|15521.9|15519.9|15521.4|15519.4|6
1631850100000|2021-09-17 03:41:40|15521.8|15519.8|15521.9|15519.9|15521.9|15519.9|15521.8|15519.8|1
1631850110000|2021-09-17 03:41:50|15521.8|15519.8|15521.9|15519.9|15521.9|15519.9|15521.5|15519.5|6
1631850120000|2021-09-17 03:42:00|15521.6|15519.6|15521.8|15519.8|15521.9|15519.9|15521.4|15519.4|6
1631850130000|2021-09-17 03:42:10|15521.6|15519.6|15522.5|15520.5|15522.5|15520.5|15521.6|15519.6|2
1631850140000|2021-09-17 03:42:20|15522.8|15520.8|15521.5|15519.5|15522.8|15520.8|15521.5|15519.5|16
1631850150000|2021-09-17 03:42:30|15521.4|15519.4|15522|15520|15522.3|15520.3|15521.4|15519.4|10
1631850160000|2021-09-17 03:42:40|15522.1|15520.1|15521.8|15519.8|15522.1|15520.1|15521.8|15519.8|1
1631850170000|2021-09-17 03:42:50|15521.1|15519.1|15521.5|15519.5|15521.5|15519.5|15521.1|15519.1|7
1631850180000|2021-09-17 03:43:00|15521.6|15519.6|15522|15520|15522|15520|15521.6|15519.6|2
1631850190000|2021-09-17 03:43:10|15521.9|15519.9|15522|15520|15522.4|15520.4|15521.9|15519.9|7
1631850200000|2021-09-17 03:43:20|15521.9|15519.9|15521.9|15519.9|15521.9|15519.9|15521.9|15519.9|0
1631850210000|2021-09-17 03:43:30|15521.8|15519.8|15521.1|15519.1|15521.8|15519.8|15521.1|15519.1|3
1631850220000|2021-09-17 03:43:40|15521.4|15519.4|15521.5|15519.5|15521.6|15519.6|15521.4|15519.4|3
1631850230000|2021-09-17 03:43:50|15521.6|15519.6|15521.4|15519.4|15521.6|15519.6|15521.3|15519.3|1
1631850240000|2021-09-17 03:44:00|15521.5|15519.5|15521.8|15519.8|15521.9|15519.9|15521.5|15519.5|4
1631850250000|2021-09-17 03:44:10|15521.9|15519.9|15523|15521|15523|15521|15521.9|15519.9|9
1631850260000|2021-09-17 03:44:20|15523.4|15521.4|15523.1|15521.1|15523.6|15521.6|15523.1|15521.1|9
1631850270000|2021-09-17 03:44:30|15522.6|15520.6|15522.1|15520.1|15522.6|15520.6|15522.1|15520.1|7
1631850280000|2021-09-17 03:44:40|15522.3|15520.3|15522.1|15520.1|15522.4|15520.4|15522|15520|1
1631850290000|2021-09-17 03:44:50|15522.3|15520.3|15522.1|15520.1|15522.4|15520.4|15522.1|15520.1|0
1631850300000|2021-09-17 03:45:00|15521.9|15519.9|15522|15520|15522.3|15520.3|15521.9|15519.9|1
1631850310000|2021-09-17 03:45:10|15521.8|15519.8|15522.5|15520.5|15522.5|15520.5|15521.8|15519.8|5
1631850320000|2021-09-17 03:45:20|15522.1|15520.1|15522.6|15520.6|15522.8|15520.8|15522.1|15520.1|7
1631850330000|2021-09-17 03:45:30|15522.4|15520.4|15522.1|15520.1|15522.4|15520.4|15522.1|15520.1|3
1631850340000|2021-09-17 03:45:40|15522|15520|15521.9|15519.9|15522|15520|15521.8|15519.8|1
1631850350000|2021-09-17 03:45:50|15521.8|15519.8|15521.9|15519.9|15521.9|15519.9|15521.5|15519.5|7
1631850360000|2021-09-17 03:46:00|15521.5|15519.5|15521.5|15519.5|15521.5|15519.5|15521.5|15519.5|2
1631850370000|2021-09-17 03:46:10|15521.6|15519.6|15520.4|15518.4|15521.9|15519.9|15520.3|15518.3|21
1631850380000|2021-09-17 03:46:20|15520.3|15518.3|15520.9|15518.9|15520.9|15518.9|15520.1|15518.1|5
1631850390000|2021-09-17 03:46:30|15520.8|15518.8|15520.6|15518.6|15520.8|15518.8|15520.6|15518.6|0
1631850400000|2021-09-17 03:46:40|15520.8|15518.8|15520.6|15518.6|15520.9|15518.9|15520.6|15518.6|0
1631850410000|2021-09-17 03:46:50|15520.5|15518.5|15520.5|15518.5|15520.5|15518.5|15520.5|15518.5|1
1631850420000|2021-09-17 03:47:00|15520.6|15518.6|15520.9|15518.9|15520.9|15518.9|15520.6|15518.6|4
1631850430000|2021-09-17 03:47:10|15520.8|15518.8|15521.4|15519.4|15521.8|15519.8|15520.6|15518.6|9
1631850440000|2021-09-17 03:47:20|15521.5|15519.5|15521|15519|15521.5|15519.5|15521|15519|2
1631850460000|2021-09-17 03:47:40|15520.9|15518.9|15520.1|15518.1|15520.9|15518.9|15520.1|15518.1|3
1631850470000|2021-09-17 03:47:50|15520.3|15518.3|15520.1|15518.1|15520.8|15518.8|15520.1|15518.1|11
1631850480000|2021-09-17 03:48:00|15520.3|15518.3|15520.1|15518.1|15520.3|15518.3|15520|15518|3
1631850490000|2021-09-17 03:48:10|15519.9|15517.9|15519.9|15517.9|15519.9|15517.9|15519.8|15517.8|12
1631850500000|2021-09-17 03:48:20|15520.1|15518.1|15520|15518|15520.1|15518.1|15520|15518|2
1631850510000|2021-09-17 03:48:30|15520.1|15518.1|15520.6|15518.6|15521|15519|15520.1|15518.1|8
1631850520000|2021-09-17 03:48:40|15520.8|15518.8|15521.1|15519.1|15521.1|15519.1|15520.6|15518.6|2
1631850530000|2021-09-17 03:48:50|15520.6|15518.6|15520.5|15518.5|15520.8|15518.8|15520.5|15518.5|2
1631850540000|2021-09-17 03:49:00|15520.6|15518.6|15520.9|15518.9|15521.1|15519.1|15520.6|15518.6|2
1631850550000|2021-09-17 03:49:10|15520.8|15518.8|15521|15519|15521|15519|15520.6|15518.6|3
1631850560000|2021-09-17 03:49:20|15521.1|15519.1|15521.5|15519.5|15521.5|15519.5|15521.1|15519.1|1
1631850570000|2021-09-17 03:49:30|15521.6|15519.6|15521.1|15519.1|15521.8|15519.8|15521.1|15519.1|6
1631850580000|2021-09-17 03:49:40|15521.5|15519.5|15521.1|15519.1|15521.5|15519.5|15521|15519|1
1631850590000|2021-09-17 03:49:50|15521.3|15519.3|15521.4|15519.4|15521.6|15519.6|15521.3|15519.3|1
1631850600000|2021-09-17 03:50:00|15521.5|15519.5|15521.9|15519.9|15522|15520|15521.5|15519.5|7
1631850610000|2021-09-17 03:50:10|15521.8|15519.8|15522.1|15520.1|15522.1|15520.1|15521.8|15519.8|1
1631850620000|2021-09-17 03:50:20|15521.9|15519.9|15521.6|15519.6|15521.9|15519.9|15521.5|15519.5|6
1631850630000|2021-09-17 03:50:30|15521.8|15519.8|15521.5|15519.5|15522|15520|15521.4|15519.4|0
1631850640000|2021-09-17 03:50:40|15521.4|15519.4|15521.5|15519.5|15521.5|15519.5|15521|15519|1
1631850650000|2021-09-17 03:50:50|15521.6|15519.6|15521.5|15519.5|15521.9|15519.9|15521.3|15519.3|5
1631850660000|2021-09-17 03:51:00|15521.4|15519.4|15521|15519|15521.4|15519.4|15521|15519|1
1631850670000|2021-09-17 03:51:10|15521.1|15519.1|15520.9|15518.9|15521.1|15519.1|15520.9|15518.9|4
1631850680000|2021-09-17 03:51:20|15521|15519|15520.9|15518.9|15521|15519|15520.9|15518.9|1
1631850690000|2021-09-17 03:51:30|15520.8|15518.8|15521.5|15519.5|15521.5|15519.5|15520.8|15518.8|3
1631850700000|2021-09-17 03:51:40|15521.6|15519.6|15521.9|15519.9|15521.9|15519.9|15521.5|15519.5|0
1631850710000|2021-09-17 03:51:50|15522|15520|15522.4|15520.4|15522.4|15520.4|15522|15520|5
1631850720000|2021-09-17 03:52:00|15522.3|15520.3|15522.4|15520.4|15522.4|15520.4|15522.3|15520.3|0
1631850740000|2021-09-17 03:52:20|15522.3|15520.3|15522|15520|15522.3|15520.3|15522|15520|3
1631850750000|2021-09-17 03:52:30|15522.1|15520.1|15522|15520|15522.1|15520.1|15522|15520|0
1631850760000|2021-09-17 03:52:40|15522.1|15520.1|15522.4|15520.4|15522.4|15520.4|15522.1|15520.1|5
1631850770000|2021-09-17 03:52:50|15522.1|15520.1|15522.3|15520.3|15522.4|15520.4|15522|15520|1
1631850780000|2021-09-17 03:53:00|15522.1|15520.1|15522.1|15520.1|15522.1|15520.1|15522.1|15520.1|0
1631850790000|2021-09-17 03:53:10|15521|15519|15522|15520|15522|15520|15521|15519|13
1631850800000|2021-09-17 03:53:20|15522.1|15520.1|15522|15520|15522.1|15520.1|15521.9|15519.9|0
1631850810000|2021-09-17 03:53:30|15522.4|15520.4|15522.3|15520.3|15522.4|15520.4|15522.3|15520.3|0
1631850820000|2021-09-17 03:53:40|15522.1|15520.1|15522.1|15520.1|15522.1|15520.1|15522|15520|0
1631850830000|2021-09-17 03:53:50|15522|15520|15521.6|15519.6|15522.1|15520.1|15521.6|15519.6|1
1631850840000|2021-09-17 03:54:00|15522|15520|15522.4|15520.4|15522.4|15520.4|15522|15520|1
1631850850000|2021-09-17 03:54:10|15522.5|15520.5|15522.6|15520.6|15522.8|15520.8|15522.5|15520.5|6
1631850870000|2021-09-17 03:54:30|15522.3|15520.3|15522.6|15520.6|15522.8|15520.8|15522.3|15520.3|8
1631850880000|2021-09-17 03:54:40|15522.8|15520.8|15522.9|15520.9|15523|15521|15522.6|15520.6|4
1631850890000|2021-09-17 03:54:50|15522.8|15520.8|15522.9|15520.9|15522.9|15520.9|15522.8|15520.8|1
1631850900000|2021-09-17 03:55:00|15522.8|15520.8|15522.4|15520.4|15522.8|15520.8|15522.3|15520.3|5
1631850910000|2021-09-17 03:55:10|15522.3|15520.3|15522.5|15520.5|15522.5|15520.5|15522|15520|2
1631850920000|2021-09-17 03:55:20|15522.4|15520.4|15522.5|15520.5|15522.5|15520.5|15522.4|15520.4|1
1631850930000|2021-09-17 03:55:30|15522.4|15520.4|15522.1|15520.1|15522.4|15520.4|15522.1|15520.1|0
1631850940000|2021-09-17 03:55:40|15522.3|15520.3|15522.4|15520.4|15522.4|15520.4|15522.1|15520.1|0
1631850950000|2021-09-17 03:55:50|15522.9|15520.9|15522.5|15520.5|15522.9|15520.9|15522.5|15520.5|5
1631850960000|2021-09-17 03:56:00|15522.4|15520.4|15523|15521|15523|15521|15522.4|15520.4|0
1631850970000|2021-09-17 03:56:10|15523.1|15521.1|15523.1|15521.1|15523.1|15521.1|15523.1|15521.1|0
1631850980000|2021-09-17 03:56:20|15523.3|15521.3|15523.4|15521.4|15523.8|15521.8|15522.9|15520.9|18
1631850990000|2021-09-17 03:56:30|15523.3|15521.3|15523.4|15521.4|15523.6|15521.6|15523.3|15521.3|15
1631851000000|2021-09-17 03:56:40|15523.3|15521.3|15523.1|15521.1|15523.3|15521.3|15523.1|15521.1|3
1631851010000|2021-09-17 03:56:50|15522.9|15520.9|15523|15521|15523|15521|15522.8|15520.8|2
1631851020000|2021-09-17 03:57:00|15522.9|15520.9|15523.3|15521.3|15523.6|15521.6|15522.9|15520.9|12
1631851030000|2021-09-17 03:57:10|15523.4|15521.4|15523.5|15521.5|15523.6|15521.6|15523.4|15521.4|0
1631851040000|2021-09-17 03:57:20|15523.6|15521.6|15523.6|15521.6|15523.6|15521.6|15523.6|15521.6|0
1631851050000|2021-09-17 03:57:30|15523.5|15521.5|15523.4|15521.4|15523.5|15521.5|15522.8|15520.8|4
1631851060000|2021-09-17 03:57:40|15523.3|15521.3|15522.9|15520.9|15523.4|15521.4|15522.6|15520.6|2
1631851070000|2021-09-17 03:57:50|15523|15521|15523|15521|15523|15521|15523|15521|0
1631851080000|2021-09-17 03:58:00|15522.9|15520.9|15522.5|15520.5|15522.9|15520.9|15522.5|15520.5|2
1631851090000|2021-09-17 03:58:10|15522.4|15520.4|15521.9|15519.9|15522.4|15520.4|15521.9|15519.9|7
1631851100000|2021-09-17 03:58:20|15522|15520|15522|15520|15522|15520|15522|15520|1
1631851110000|2021-09-17 03:58:30|15522.1|15520.1|15522.1|15520.1|15522.4|15520.4|15522.1|15520.1|2
1631851120000|2021-09-17 03:58:40|15522.3|15520.3|15521.9|15519.9|15522.3|15520.3|15521.9|15519.9|0
1631851130000|2021-09-17 03:58:50|15521.8|15519.8|15521.8|15519.8|15521.8|15519.8|15521.8|15519.8|1
1631851140000|2021-09-17 03:59:00|15521.4|15519.4|15521.4|15519.4|15521.9|15519.9|15521.3|15519.3|14
1631851150000|2021-09-17 03:59:10|15521.5|15519.5|15521.6|15519.6|15521.6|15519.6|15521.5|15519.5|7
1631851160000|2021-09-17 03:59:20|15521.5|15519.5|15521.4|15519.4|15521.5|15519.5|15521.4|15519.4|1
1631851180000|2021-09-17 03:59:40|15521.3|15519.3|15521.4|15519.4|15521.4|15519.4|15521.3|15519.3|0
1631851190000|2021-09-17 03:59:50|15521.8|15519.8|15521.9|15519.9|15521.9|15519.9|15521.8|15519.8|2
1631851200000|2021-09-17 04:00:00|15522|15520|15522.4|15520.4|15522.4|15520.4|15521.9|15519.9|13
1631851210000|2021-09-17 04:00:10|||||||||1
1631851220000|2021-09-17 04:00:20|15522.3|15520.3|15522.4|15520.4|15522.6|15520.6|15522.1|15520.1|4
1631851230000|2021-09-17 04:00:30|15522.3|15520.3|15522.4|15520.4|15522.4|15520.4|15522.1|15520.1|0
1631851240000|2021-09-17 04:00:40|15522.1|15520.1|15522.3|15520.3|15522.4|15520.4|15521.9|15519.9|2
1631851250000|2021-09-17 04:00:50|15522.4|15520.4|15522.1|15520.1|15522.4|15520.4|15522.1|15520.1|0
1631851260000|2021-09-17 04:01:00|15522|15520|15521.4|15519.4|15522|15520|15520.9|15518.9|8
1631851270000|2021-09-17 04:01:10|15521.3|15519.3|15521|15519|15521.3|15519.3|15521|15519|4
1631851280000|2021-09-17 04:01:20|15520.8|15518.8|15520.8|15518.8|15520.9|15518.9|15520.5|15518.5|3
1631851290000|2021-09-17 04:01:30|15520.9|15518.9|15520.6|15518.6|15520.9|15518.9|15520.6|15518.6|2
1631851300000|2021-09-17 04:01:40|15520.8|15518.8|15520.6|15518.6|15520.8|15518.8|15520.4|15518.4|7
1631851310000|2021-09-17 04:01:50|15520.8|15518.8|15521.3|15519.3|15521.4|15519.4|15520.8|15518.8|3
1631851320000|2021-09-17 04:02:00|15521.4|15519.4|15521.9|15519.9|15521.9|15519.9|15521.4|15519.4|5
1631851330000|2021-09-17 04:02:10|15521.5|15519.5|15521.4|15519.4|15521.6|15519.6|15521.4|15519.4|2
1631851380000|2021-09-17 04:03:00|15521.6|15519.6|15521.9|15519.9|15521.9|15519.9|15521.6|15519.6|4
1631851390000|2021-09-17 04:03:10|15522|15520|15521.9|15519.9|15522.3|15520.3|15521.9|15519.9|4
1631851400000|2021-09-17 04:03:20|15522|15520|15522|15520|15522|15520|15521.9|15519.9|1
1631851410000|2021-09-17 04:03:30|15522.1|15520.1|15522.4|15520.4|15522.4|15520.4|15522.1|15520.1|3
1631851420000|2021-09-17 04:03:40|15522.6|15520.6|15522.9|15520.9|15522.9|15520.9|15522.6|15520.6|6
1631851430000|2021-09-17 04:03:50|15523|15521|15523.1|15521.1|15523.1|15521.1|15523|15521|1
1631851440000|2021-09-17 04:04:00|15523.3|15521.3|15523.1|15521.1|15523.4|15521.4|15523.1|15521.1|1
1631851450000|2021-09-17 04:04:10|15523.3|15521.3|15523|15521|15523.4|15521.4|15523|15521|11
1631851460000|2021-09-17 04:04:20|15523.1|15521.1|15523.4|15521.4|15523.8|15521.8|15523.1|15521.1|11
1631851470000|2021-09-17 04:04:30|15523.5|15521.5|15523.6|15521.6|15523.6|15521.6|15523.4|15521.4|0
1631851480000|2021-09-17 04:04:40|15523.5|15521.5|15523.4|15521.4|15523.6|15521.6|15523.1|15521.1|3
1631851490000|2021-09-17 04:04:50|15523.5|15521.5|15523.5|15521.5|15523.6|15521.6|15523.4|15521.4|3
1631851500000|2021-09-17 04:05:00|15523.4|15521.4|15523.6|15521.6|15523.6|15521.6|15523.3|15521.3|1
1631851510000|2021-09-17 04:05:10|15523.4|15521.4|15523.6|15521.6|15524.1|15522.1|15523.4|15521.4|8
1631851520000|2021-09-17 04:05:20|15523.8|15521.8|15523.8|15521.8|15523.8|15521.8|15523.6|15521.6|0
1631851530000|2021-09-17 04:05:30|15523.9|15521.9|15523.9|15521.9|15524.3|15522.3|15523.9|15521.9|8
1631851540000|2021-09-17 04:05:40|15523.6|15521.6|15523.6|15521.6|15523.6|15521.6|15523.6|15521.6|1
1631851550000|2021-09-17 04:05:50|15523.1|15521.1|15522.9|15520.9|15523.1|15521.1|15522.8|15520.8|7
1631851560000|2021-09-17 04:06:00|15523.1|15521.1|15523.4|15521.4|15523.4|15521.4|15523.1|15521.1|4
1631851570000|2021-09-17 04:06:10|15523.3|15521.3|15523.9|15521.9|15524|15522|15523.3|15521.3|13
1631851580000|2021-09-17 04:06:20|15524|15522|15524|15522|15524|15522|15523.9|15521.9|0
1631851590000|2021-09-17 04:06:30|15523.9|15521.9|15524.1|15522.1|15524.1|15522.1|15523.9|15521.9|1
1631851600000|2021-09-17 04:06:40|||||||||1
1631851610000|2021-09-17 04:06:50|15524.3|15522.3|15524.3|15522.3|15524.3|15522.3|15524.3|15522.3|0
1631851620000|2021-09-17 04:07:00|15524.1|15522.1|15524|15522|15524.5|15522.5|15523.9|15521.9|4
1631851630000|2021-09-17 04:07:10|15523.9|15521.9|15524|15522|15524|15522|15523.9|15521.9|9
1631851640000|2021-09-17 04:07:20|15523.9|15521.9|15523.6|15521.6|15523.9|15521.9|15523.6|15521.6|4
1631851650000|2021-09-17 04:07:30|15523.5|15521.5|15523.8|15521.8|15523.8|15521.8|15523.5|15521.5|1
1631851660000|2021-09-17 04:07:40|15523.9|15521.9|15523.9|15521.9|15523.9|15521.9|15523.9|15521.9|4
1631851680000|2021-09-17 04:08:00|15524.3|15522.3|15524.1|15522.1|15524.3|15522.3|15524|15522|6
1631851690000|2021-09-17 04:08:10|15524|15522|15523.6|15521.6|15524|15522|15523.6|15521.6|3
1631851700000|2021-09-17 04:08:20|||||||||5
1631851710000|2021-09-17 04:08:30|15523.8|15521.8|15523.8|15521.8|15524|15522|15523.5|15521.5|6
1631851720000|2021-09-17 04:08:40|15523.6|15521.6|15523.6|15521.6|15523.6|15521.6|15523.6|15521.6|0
1631851730000|2021-09-17 04:08:50|15523.5|15521.5|15523.6|15521.6|15523.8|15521.8|15523.5|15521.5|3
1631851740000|2021-09-17 04:09:00|15523.9|15521.9|15523.8|15521.8|15523.9|15521.9|15523.1|15521.1|4
1631851750000|2021-09-17 04:09:10|15523.9|15521.9|15523.8|15521.8|15523.9|15521.9|15523.8|15521.8|0
1631851760000|2021-09-17 04:09:20|15523.6|15521.6|15523.6|15521.6|15523.6|15521.6|15523.6|15521.6|0
1631851770000|2021-09-17 04:09:30|15523.3|15521.3|15522.9|15520.9|15523.3|15521.3|15522.9|15520.9|4
1631851780000|2021-09-17 04:09:40|15523|15521|15522.9|15520.9|15523|15521|15522.9|15520.9|1
1631851790000|2021-09-17 04:09:50|15523|15521|15523.1|15521.1|15523.1|15521.1|15523|15521|2
1631851800000|2021-09-17 04:10:00|15523.3|15521.3|15523.8|15521.8|15523.8|15521.8|15522.9|15520.9|4
1631851810000|2021-09-17 04:10:10|15523.5|15521.5|15523.4|15521.4|15523.5|15521.5|15523.3|15521.3|3
1631851820000|2021-09-17 04:10:20|15523.3|15521.3|15523.9|15521.9|15523.9|15521.9|15523.1|15521.1|3
1631851830000|2021-09-17 04:10:30|15524|15522|15524.1|15522.1|15524.1|15522.1|15523.9|15521.9|4
1631851850000|2021-09-17 04:10:50|15524|15522|15524.1|15522.1|15524.1|15522.1|15523.9|15521.9|4
1631851860000|2021-09-17 04:11:00|15524|15522|15523.6|15521.6|15524|15522|15523.6|15521.6|3
1631851870000|2021-09-17 04:11:10|15523.5|15521.5|15523.9|15521.9|15524.1|15522.1|15523.5|15521.5|6
1631851880000|2021-09-17 04:11:20|15524|15522|15524.1|15522.1|15524.3|15522.3|15523.9|15521.9|1
1631851900000|2021-09-17 04:11:40|15524|15522|15524|15522|15524.1|15522.1|15523.6|15521.6|6
1631851910000|2021-09-17 04:11:50|15523.9|15521.9|15524.1|15522.1|15524.1|15522.1|15523.9|15521.9|0
1631851920000|2021-09-17 04:12:00|||||||||1
1631851960000|2021-09-17 04:12:40|15524|15522|15524.1|15522.1|15524.1|15522.1|15524|15522|1
1631851970000|2021-09-17 04:12:50|15524|15522|15523.6|15521.6|15524|15522|15523.5|15521.5|4
1631851980000|2021-09-17 04:13:00|15523.5|15521.5|15523.4|15521.4|15523.6|15521.6|15523.4|15521.4|1
1631851990000|2021-09-17 04:13:10|15523.5|15521.5|15523.6|15521.6|15523.6|15521.6|15523.4|15521.4|0
1631852000000|2021-09-17 04:13:20|15523.5|15521.5|15523.4|15521.4|15523.5|15521.5|15523.4|15521.4|0
1631852020000|2021-09-17 04:13:40|15523.5|15521.5|15523.8|15521.8|15523.8|15521.8|15523.5|15521.5|2
1631852030000|2021-09-17 04:13:50|15523.6|15521.6|15523.4|15521.4|15523.6|15521.6|15523.4|15521.4|1
1631852040000|2021-09-17 04:14:00|15523.5|15521.5|15523.4|15521.4|15523.6|15521.6|15523.4|15521.4|1
1631852050000|2021-09-17 04:14:10|15523.5|15521.5|15523.6|15521.6|15523.6|15521.6|15523.5|15521.5|0
1631852060000|2021-09-17 04:14:20|15523.5|15521.5|15523.5|15521.5|15523.5|15521.5|15523.4|15521.4|0
1631852070000|2021-09-17 04:14:30|15523.6|15521.6|15523.4|15521.4|15523.6|15521.6|15523.4|15521.4|4
1631852080000|2021-09-17 04:14:40|15523.3|15521.3|15523.1|15521.1|15523.3|15521.3|15523.1|15521.1|1
1631852090000|2021-09-17 04:14:50|15523|15521|15523.5|15521.5|15523.5|15521.5|15522.9|15520.9|3
1631852100000|2021-09-17 04:15:00|15523.4|15521.4|15523.5|15521.5|15523.5|15521.5|15523|15521|8
1631852110000|2021-09-17 04:15:10|15523.6|15521.6|15523.6|15521.6|15523.8|15521.8|15523.6|15521.6|4
1631852130000|2021-09-17 04:15:30|15523.5|15521.5|15523.5|15521.5|15523.6|15521.6|15523.5|15521.5|0
1631852140000|2021-09-17 04:15:40|15523.4|15521.4|15523.4|15521.4|15523.4|15521.4|15523.4|15521.4|3
1631852150000|2021-09-17 04:15:50|15523.5|15521.5|15523.5|15521.5|15523.6|15521.6|15523.4|15521.4|1
1631852160000|2021-09-17 04:16:00|15523.4|15521.4|15523.6|15521.6|15523.9|15521.9|15523.4|15521.4|8
1631852170000|2021-09-17 04:16:10|15523.9|15521.9|15523.6|15521.6|15523.9|15521.9|15523.6|15521.6|2
1631852180000|2021-09-17 04:16:20|15523.5|15521.5|15523.5|15521.5|15523.5|15521.5|15523.5|15521.5|0
1631852190000|2021-09-17 04:16:30|15523.6|15521.6|15523.6|15521.6|15523.8|15521.8|15523.6|15521.6|2
1631852200000|2021-09-17 04:16:40|15523.9|15521.9|15523.6|15521.6|15523.9|15521.9|15523.6|15521.6|2
1631852210000|2021-09-17 04:16:50|15523.5|15521.5|15523.5|15521.5|15523.5|15521.5|15523.5|15521.5|0
1631852220000|2021-09-17 04:17:00|15523.6|15521.6|15523.6|15521.6|15523.6|15521.6|15523.6|15521.6|0
1631852250000|2021-09-17 04:17:30|15523.9|15521.9|15523.9|15521.9|15523.9|15521.9|15523.9|15521.9|2
1631852260000|2021-09-17 04:17:40|15523.6|15521.6|15523.6|15521.6|15523.6|15521.6|15523.6|15521.6|1
1631852270000|2021-09-17 04:17:50|||||||||1
1631852280000|2021-09-17 04:18:00|15523.9|15521.9|15523.6|15521.6|15523.9|15521.9|15523.6|15521.6|2
1631852290000|2021-09-17 04:18:10|15523.5|15521.5|15523.6|15521.6|15523.9|15521.9|15523.5|15521.5|2
1631852310000|2021-09-17 04:18:30|15523.8|15521.8|15523.8|15521.8|15523.8|15521.8|15523.8|15521.8|0
1631852320000|2021-09-17 04:18:40|15523.9|15521.9|15523.9|15521.9|15523.9|15521.9|15523.9|15521.9|1
1631852330000|2021-09-17 04:18:50|15524|15522|15523.8|15521.8|15524|15522|15523.8|15521.8|1
1631852340000|2021-09-17 04:19:00|15523.5|15521.5|15523.1|15521.1|15523.6|15521.6|15523.1|15521.1|16
1631852350000|2021-09-17 04:19:10|15523.3|15521.3|15522.9|15520.9|15523.5|15521.5|15522.9|15520.9|7
1631852360000|2021-09-17 04:19:20|15523|15521|15522.9|15520.9|15523|15521|15522.8|15520.8|2
1631852370000|2021-09-17 04:19:30|15522.8|15520.8|15522.9|15520.9|15522.9|15520.9|15522.8|15520.8|1
1631852380000|2021-09-17 04:19:40|15523|15521|15523.3|15521.3|15523.3|15521.3|15523|15521|3
1631852390000|2021-09-17 04:19:50|15523.1|15521.1|15523.4|15521.4|15523.4|15521.4|15523.1|15521.1|4
1631852400000|2021-09-17 04:20:00|15523.3|15521.3|15523.5|15521.5|15523.5|15521.5|15523.1|15521.1|0
1631852410000|2021-09-17 04:20:10|||||||||1
1631852420000|2021-09-17 04:20:20|15523.4|15521.4|15522.9|15520.9|15523.4|15521.4|15522.8|15520.8|13
1631852430000|2021-09-17 04:20:30|15523.6|15521.6|15523.6|15521.6|15523.6|15521.6|15523.6|15521.6|4
1631852440000|2021-09-17 04:20:40|||||||||2
1631852450000|2021-09-17 04:20:50|15523.5|15521.5|15523.6|15521.6|15523.6|15521.6|15523.5|15521.5|1
1631852460000|2021-09-17 04:21:00|15523.5|15521.5|15523.6|15521.6|15523.6|15521.6|15523.5|15521.5|0
1631852470000|2021-09-17 04:21:10|15523.9|15521.9|15523.9|15521.9|15523.9|15521.9|15523.9|15521.9|3
1631852490000|2021-09-17 04:21:30|15524|15522|15523.9|15521.9|15524|15522|15523.9|15521.9|4
1631852500000|2021-09-17 04:21:40|15524|15522|15525.9|15523.9|15525.9|15523.9|15524|15522|37
1631852510000|2021-09-17 04:21:50|15526|15524|15526.4|15524.4|15526.4|15524.4|15525.9|15523.9|8
1631852520000|2021-09-17 04:22:00|15526.5|15524.5|15527|15525|15527.4|15525.4|15526.5|15524.5|41
1631852530000|2021-09-17 04:22:10|15527.1|15525.1|15529.4|15527.4|15529.4|15527.4|15526.9|15524.9|105
1631852540000|2021-09-17 04:22:20|15529.1|15527.1|15529.6|15527.6|15529.6|15527.6|15529.1|15527.1|41
1631852550000|2021-09-17 04:22:30|15529.5|15527.5|15528.6|15526.6|15529.8|15527.8|15528.4|15526.4|14
1631852560000|2021-09-17 04:22:40|15528.4|15526.4|15529|15527|15529|15527|15528.4|15526.4|12
1631852570000|2021-09-17 04:22:50|15528.8|15526.8|15529.5|15527.5|15529.6|15527.6|15528.8|15526.8|5
1631852580000|2021-09-17 04:23:00|15529.6|15527.6|15529.6|15527.6|15529.6|15527.6|15529.4|15527.4|7
1631852590000|2021-09-17 04:23:10|15529.5|15527.5|15529.6|15527.6|15529.8|15527.8|15529.4|15527.4|8
1631852600000|2021-09-17 04:23:20|15529.8|15527.8|15529.9|15527.9|15529.9|15527.9|15529.8|15527.8|11
1631852610000|2021-09-17 04:23:30|15529.5|15527.5|15530.1|15528.1|15530.3|15528.3|15529.5|15527.5|11
1631852620000|2021-09-17 04:23:40|15530.3|15528.3|15530.9|15528.9|15530.9|15528.9|15530.1|15528.1|17
1631852630000|2021-09-17 04:23:50|15530.8|15528.8|15530.6|15528.6|15530.8|15528.8|15530.4|15528.4|17
1631852640000|2021-09-17 04:24:00|15530.8|15528.8|15530.8|15528.8|15530.9|15528.9|15530.8|15528.8|5
1631852650000|2021-09-17 04:24:10|15530.4|15528.4|15530.4|15528.4|15530.5|15528.5|15529.9|15527.9|15
1631852660000|2021-09-17 04:24:20|15530.5|15528.5|15530|15528|15530.5|15528.5|15530|15528|1
1631852670000|2021-09-17 04:24:30|15530.4|15528.4|15530|15528|15530.6|15528.6|15530|15528|6
1631852680000|2021-09-17 04:24:40|15530.4|15528.4|15531.8|15529.8|15531.8|15529.8|15530.4|15528.4|43
1631852690000|2021-09-17 04:24:50|15532.1|15530.1|15531.3|15529.3|15532.5|15530.5|15531.1|15529.1|40
1631852700000|2021-09-17 04:25:00|15531.4|15529.4|15531.4|15529.4|15531.5|15529.5|15531.3|15529.3|4
1631852710000|2021-09-17 04:25:10|15531|15529|15530.3|15528.3|15531|15529|15530.3|15528.3|8
1631852720000|2021-09-17 04:25:20|15530|15528|15529.8|15527.8|15530.1|15528.1|15529.8|15527.8|10
1631852730000|2021-09-17 04:25:30|15529.9|15527.9|15529.9|15527.9|15530|15528|15529.8|15527.8|6
1631852740000|2021-09-17 04:25:40|15529.8|15527.8|15530.1|15528.1|15530.1|15528.1|15529.5|15527.5|6
1631852750000|2021-09-17 04:25:50|15529.4|15527.4|15529.4|15527.4|15529.5|15527.5|15529.4|15527.4|12
1631852760000|2021-09-17 04:26:00|15529.3|15527.3|15529.4|15527.4|15529.4|15527.4|15528.8|15526.8|3
1631852770000|2021-09-17 04:26:10|15529.3|15527.3|15528.8|15526.8|15529.3|15527.3|15528.8|15526.8|7
1631852780000|2021-09-17 04:26:20|15528.9|15526.9|15528.6|15526.6|15528.9|15526.9|15528.6|15526.6|0
1631852790000|2021-09-17 04:26:30|15528.5|15526.5|15528.8|15526.8|15528.8|15526.8|15528.3|15526.3|3
1631852800000|2021-09-17 04:26:40|15529|15527|15529|15527|15529|15527|15529|15527|2
1631852810000|2021-09-17 04:26:50|15528.8|15526.8|15529|15527|15529|15527|15528.5|15526.5|3
1631852820000|2021-09-17 04:27:00|15529.1|15527.1|15528.9|15526.9|15529.1|15527.1|15528.6|15526.6|10
1631852830000|2021-09-17 04:27:10|15528.6|15526.6|15528.4|15526.4|15528.6|15526.6|15528.4|15526.4|1
1631852850000|2021-09-17 04:27:30|15528.5|15526.5|15528.5|15526.5|15528.5|15526.5|15528.5|15526.5|1
1631852860000|2021-09-17 04:27:40|15528.4|15526.4|15528.4|15526.4|15528.4|15526.4|15528.4|15526.4|3
1631852890000|2021-09-17 04:28:10|15528.6|15526.6|15528.4|15526.4|15528.6|15526.6|15528.4|15526.4|3
1631852900000|2021-09-17 04:28:20|15528.5|15526.5|15528.4|15526.4|15528.5|15526.5|15528.4|15526.4|0
1631852910000|2021-09-17 04:28:30|15527.5|15525.5|15527.4|15525.4|15527.9|15525.9|15527.4|15525.4|16
1631852920000|2021-09-17 04:28:40|15527.3|15525.3|15528|15526|15528|15526|15527.3|15525.3|4
1631852930000|2021-09-17 04:28:50|15527.9|15525.9|15527.9|15525.9|15527.9|15525.9|15527.5|15525.5|9
1631852940000|2021-09-17 04:29:00|15528.1|15526.1|15528|15526|15528.3|15526.3|15528|15526|3
1631852950000|2021-09-17 04:29:10|15528.1|15526.1|15528.1|15526.1|15528.1|15526.1|15528.1|15526.1|2
1631852960000|2021-09-17 04:29:20|15528.5|15526.5|15528.8|15526.8|15528.9|15526.9|15528.5|15526.5|5
1631852970000|2021-09-17 04:29:30|15528.9|15526.9|15528.9|15526.9|15528.9|15526.9|15528.9|15526.9|0
1631852980000|2021-09-17 04:29:40|15529|15527|15529|15527|15529|15527|15529|15527|0
1631852990000|2021-09-17 04:29:50|15529.4|15527.4|15529|15527|15529.4|15527.4|15529|15527|6
1631853000000|2021-09-17 04:30:00|15528.9|15526.9|15529.4|15527.4|15529.4|15527.4|15528.9|15526.9|4
1631853010000|2021-09-17 04:30:10|15529.5|15527.5|15529.6|15527.6|15529.6|15527.6|15529.5|15527.5|9
1631853020000|2021-09-17 04:30:20|15530|15528|15528.3|15526.3|15530|15528|15528.3|15526.3|21
1631853030000|2021-09-17 04:30:30|15527.6|15525.6|15527.5|15525.5|15527.6|15525.6|15527.5|15525.5|7
1631853040000|2021-09-17 04:30:40|15527.1|15525.1|15526.4|15524.4|15527.1|15525.1|15526.4|15524.4|18
1631853050000|2021-09-17 04:30:50|15526.3|15524.3|15526.9|15524.9|15526.9|15524.9|15526.3|15524.3|18
1631853060000|2021-09-17 04:31:00|15527.3|15525.3|15527.1|15525.1|15527.3|15525.3|15527|15525|14
1631853070000|2021-09-17 04:31:10|15527.3|15525.3|15527.1|15525.1|15527.3|15525.3|15527.1|15525.1|3
1631853080000|2021-09-17 04:31:20|15526.9|15524.9|15526.6|15524.6|15527.3|15525.3|15526.6|15524.6|4
1631853090000|2021-09-17 04:31:30|15526.5|15524.5|15526|15524|15526.8|15524.8|15526|15524|26
1631853100000|2021-09-17 04:31:40|15526.1|15524.1|15526.1|15524.1|15526.1|15524.1|15526.1|15524.1|2
1631853110000|2021-09-17 04:31:50|15526|15524|15525.9|15523.9|15526|15524|15525.9|15523.9|2
1631853120000|2021-09-17 04:32:00|15525.8|15523.8|15524.9|15522.9|15525.8|15523.8|15524.9|15522.9|51
1631853130000|2021-09-17 04:32:10|15524.8|15522.8|15524.8|15522.8|15524.9|15522.9|15524.5|15522.5|25
1631853140000|2021-09-17 04:32:20|15524.9|15522.9|15525.6|15523.6|15525.8|15523.8|15524.9|15522.9|7
1631853150000|2021-09-17 04:32:30|15525.8|15523.8|15525.8|15523.8|15525.8|15523.8|15525.8|15523.8|0
1631853160000|2021-09-17 04:32:40|15525.9|15523.9|15526.1|15524.1|15526.1|15524.1|15525.9|15523.9|3
1631853170000|2021-09-17 04:32:50|15525.9|15523.9|15525.6|15523.6|15525.9|15523.9|15525.6|15523.6|7
1631853180000|2021-09-17 04:33:00|15525.8|15523.8|15525.6|15523.6|15525.8|15523.8|15525.5|15523.5|2
1631853190000|2021-09-17 04:33:10|15525.9|15523.9|15525.6|15523.6|15526.1|15524.1|15525.6|15523.6|5
1631853200000|2021-09-17 04:33:20|15525.8|15523.8|15526.1|15524.1|15526.1|15524.1|15525.8|15523.8|1
1631853210000|2021-09-17 04:33:30|15526|15524|15526.1|15524.1|15526.1|15524.1|15526|15524|1
1631853220000|2021-09-17 04:33:40|15526|15524|15525.6|15523.6|15526.1|15524.1|15525.6|15523.6|2
1631853230000|2021-09-17 04:33:50|15525.5|15523.5|15525.3|15523.3|15525.5|15523.5|15525.1|15523.1|2
1631853240000|2021-09-17 04:34:00|15525.4|15523.4|15525.4|15523.4|15525.5|15523.5|15525.3|15523.3|1
1631853250000|2021-09-17 04:34:10|15525.3|15523.3|15525.4|15523.4|15525.4|15523.4|15525.3|15523.3|7
1631853260000|2021-09-17 04:34:20|15525.5|15523.5|15525.8|15523.8|15525.9|15523.9|15525.5|15523.5|2
1631853270000|2021-09-17 04:34:30|15525.9|15523.9|15525.9|15523.9|15526|15524|15525.9|15523.9|1
1631853280000|2021-09-17 04:34:40|15526|15524|15526.1|15524.1|15526.1|15524.1|15526|15524|1
1631853290000|2021-09-17 04:34:50|15526.3|15524.3|15526.1|15524.1|15526.3|15524.3|15526.1|15524.1|2
1631853300000|2021-09-17 04:35:00|15526.3|15524.3|15526.4|15524.4|15526.4|15524.4|15526.3|15524.3|7
1631853310000|2021-09-17 04:35:10|||||||||2
1631853320000|2021-09-17 04:35:20|15526.3|15524.3|15526.6|15524.6|15527.3|15525.3|15526.1|15524.1|90
1631853330000|2021-09-17 04:35:30|15526.8|15524.8|15526.4|15524.4|15527|15525|15526.4|15524.4|3
1631853340000|2021-09-17 04:35:40|15526.5|15524.5|15526.6|15524.6|15526.8|15524.8|15526.3|15524.3|1
1631853350000|2021-09-17 04:35:50|15526.8|15524.8|15526.6|15524.6|15527|15525|15526.6|15524.6|4
1631853360000|2021-09-17 04:36:00|15526.5|15524.5|15525.9|15523.9|15526.5|15524.5|15525.8|15523.8|7
1631853370000|2021-09-17 04:36:10|15526|15524|15525.9|15523.9|15526.1|15524.1|15525.9|15523.9|0
1631853380000|2021-09-17 04:36:20|15525.8|15523.8|15525.5|15523.5|15525.9|15523.9|15525.5|15523.5|6
1631853390000|2021-09-17 04:36:30|15525.6|15523.6|15525.6|15523.6|15525.6|15523.6|15525.6|15523.6|1
1631853400000|2021-09-17 04:36:40|15525.8|15523.8|15525.4|15523.4|15525.8|15523.8|15525.4|15523.4|1
1631853410000|2021-09-17 04:36:50|15525.5|15523.5|15525.4|15523.4|15525.5|15523.5|15525.4|15523.4|1
1631853420000|2021-09-17 04:37:00|15525.3|15523.3|15524.4|15522.4|15525.4|15523.4|15524.4|15522.4|14
1631853430000|2021-09-17 04:37:10|15524.8|15522.8|15525.1|15523.1|15525.1|15523.1|15524.6|15522.6|12
1631853440000|2021-09-17 04:37:20|15525.3|15523.3|15526.1|15524.1|15526.1|15524.1|15525.3|15523.3|10
1631853450000|2021-09-17 04:37:30|15526.3|15524.3|15525.9|15523.9|15526.5|15524.5|15525.9|15523.9|0
1631853460000|2021-09-17 04:37:40|15526|15524|15526.1|15524.1|15526.1|15524.1|15525.9|15523.9|0
1631853470000|2021-09-17 04:37:50|15526.5|15524.5|15526.4|15524.4|15526.6|15524.6|15526.4|15524.4|3
1631853480000|2021-09-17 04:38:00|15526.5|15524.5|15527.3|15525.3|15527.4|15525.4|15526.5|15524.5|5
1631853490000|2021-09-17 04:38:10|15527.1|15525.1|15526.4|15524.4|15527.1|15525.1|15526.4|15524.4|3
1631853500000|2021-09-17 04:38:20|15526.5|15524.5|15527.3|15525.3|15527.3|15525.3|15526.4|15524.4|0
1631853510000|2021-09-17 04:38:30|15527.4|15525.4|15526.9|15524.9|15527.4|15525.4|15526.9|15524.9|5
1631853520000|2021-09-17 04:38:40|15527.1|15525.1|15527.4|15525.4|15527.4|15525.4|15527.1|15525.1|1
1631853530000|2021-09-17 04:38:50|15527.1|15525.1|15526.9|15524.9|15527.1|15525.1|15526.9|15524.9|1
1631853540000|2021-09-17 04:39:00|15527|15525|15526.1|15524.1|15527|15525|15526.1|15524.1|4
1631853550000|2021-09-17 04:39:10|15526.3|15524.3|15526.6|15524.6|15526.6|15524.6|15526.1|15524.1|4
1631853560000|2021-09-17 04:39:20|15526.9|15524.9|15526.9|15524.9|15526.9|15524.9|15526.6|15524.6|4
1631853570000|2021-09-17 04:39:30|15527.1|15525.1|15527.1|15525.1|15527.4|15525.4|15527.1|15525.1|2
1631853580000|2021-09-17 04:39:40|15526.9|15524.9|15526.6|15524.6|15527.3|15525.3|15526.6|15524.6|16
1631853590000|2021-09-17 04:39:50|15526.5|15524.5|15525.9|15523.9|15526.5|15524.5|15525.9|15523.9|9
1631853600000|2021-09-17 04:40:00|15526.1|15524.1|15526.4|15524.4|15526.4|15524.4|15526.1|15524.1|2
1631853610000|2021-09-17 04:40:10|15526.3|15524.3|15526.1|15524.1|15526.3|15524.3|15526.1|15524.1|2
1631853620000|2021-09-17 04:40:20|15526.5|15524.5|15526.1|15524.1|15526.5|15524.5|15525.9|15523.9|8
1631853630000|2021-09-17 04:40:30|15526.3|15524.3|15526.4|15524.4|15526.4|15524.4|15526.1|15524.1|3
1631853640000|2021-09-17 04:40:40|15526.6|15524.6|15527|15525|15527|15525|15526.6|15524.6|4
1631853650000|2021-09-17 04:40:50|15526.9|15524.9|15526.9|15524.9|15526.9|15524.9|15526.9|15524.9|0
1631853660000|2021-09-17 04:41:00|||||||||1
1631853670000|2021-09-17 04:41:10|15527|15525|15527|15525|15527|15525|15527|15525|0
1631853680000|2021-09-17 04:41:20|15527.4|15525.4|15527.3|15525.3|15527.4|15525.4|15527.3|15525.3|7
1631853690000|2021-09-17 04:41:30|15527.4|15525.4|15527.9|15525.9|15527.9|15525.9|15527.4|15525.4|1
1631853700000|2021-09-17 04:41:40|15527.8|15525.8|15528|15526|15528|15526|15527.8|15525.8|3
1631853710000|2021-09-17 04:41:50|15527.9|15525.9|15527.8|15525.8|15528|15526|15527.8|15525.8|16
1631853720000|2021-09-17 04:42:00|15527.9|15525.9|15527.1|15525.1|15527.9|15525.9|15526.1|15524.1|31
1631853730000|2021-09-17 04:42:10|15527|15525|15526.4|15524.4|15527|15525|15526|15524|23
1631853740000|2021-09-17 04:42:20|15526.5|15524.5|15526.4|15524.4|15526.8|15524.8|15526.4|15524.4|11
1631853750000|2021-09-17 04:42:30|15526.5|15524.5|15526.8|15524.8|15526.8|15524.8|15526.5|15524.5|0
1631853760000|2021-09-17 04:42:40|15526.9|15524.9|15527.5|15525.5|15527.5|15525.5|15526.9|15524.9|14
1631853770000|2021-09-17 04:42:50|15527.6|15525.6|15527.4|15525.4|15527.8|15525.8|15527.4|15525.4|8
1631853780000|2021-09-17 04:43:00|15527.3|15525.3|15526.3|15524.3|15527.3|15525.3|15526.3|15524.3|4
1631853790000|2021-09-17 04:43:10|15526.4|15524.4|15526.8|15524.8|15527|15525|15526.4|15524.4|3
1631853800000|2021-09-17 04:43:20|15526.9|15524.9|15525.9|15523.9|15526.9|15524.9|15525.9|15523.9|8
1631853810000|2021-09-17 04:43:30|15525.8|15523.8|15525.6|15523.6|15525.8|15523.8|15525.5|15523.5|8
1631853820000|2021-09-17 04:43:40|15525.9|15523.9|15526.1|15524.1|15526.1|15524.1|15525.9|15523.9|3
1631853830000|2021-09-17 04:43:50|15526|15524|15525.6|15523.6|15526|15524|15525.5|15523.5|0
1631853840000|2021-09-17 04:44:00|15525.5|15523.5|15526.8|15524.8|15526.8|15524.8|15525.5|15523.5|3
1631853850000|2021-09-17 04:44:10|15526.6|15524.6|15526.9|15524.9|15526.9|15524.9|15526.6|15524.6|1
1631853860000|2021-09-17 04:44:20|15526.8|15524.8|15526.4|15524.4|15526.8|15524.8|15526.4|15524.4|6
1631853870000|2021-09-17 04:44:30|15526.5|15524.5|15526.4|15524.4|15526.8|15524.8|15526.4|15524.4|12
1631853880000|2021-09-17 04:44:40|15526.5|15524.5|15526.9|15524.9|15526.9|15524.9|15526.5|15524.5|7
1631853900000|2021-09-17 04:45:00|||||||||1
1631853910000|2021-09-17 04:45:10|15526.8|15524.8|15526.8|15524.8|15526.8|15524.8|15526.8|15524.8|3
1631853920000|2021-09-17 04:45:20|15526.9|15524.9|15526.9|15524.9|15526.9|15524.9|15526.9|15524.9|1
1631853930000|2021-09-17 04:45:30|15527|15525|15526.9|15524.9|15527|15525|15526.9|15524.9|6
1631853940000|2021-09-17 04:45:40|15526.4|15524.4|15526.6|15524.6|15526.6|15524.6|15526.4|15524.4|11
1631853950000|2021-09-17 04:45:50|15526.5|15524.5|15526.3|15524.3|15526.5|15524.5|15526.3|15524.3|2
1631853960000|2021-09-17 04:46:00|15526.4|15524.4|15526.4|15524.4|15526.4|15524.4|15526.4|15524.4|0
1631853970000|2021-09-17 04:46:10|15525.9|15523.9|15525.4|15523.4|15525.9|15523.9|15525|15523|13
1631853980000|2021-09-17 04:46:20|15525.6|15523.6|15526.1|15524.1|15526.1|15524.1|15525.6|15523.6|1
1631853990000|2021-09-17 04:46:30|15526.3|15524.3|15526.4|15524.4|15526.5|15524.5|15526.3|15524.3|3
1631854000000|2021-09-17 04:46:40|15526.5|15524.5|15526.3|15524.3|15526.5|15524.5|15526.3|15524.3|5
1631854010000|2021-09-17 04:46:50|15526.4|15524.4|15526.1|15524.1|15526.4|15524.4|15526.1|15524.1|0
1631854020000|2021-09-17 04:47:00|15526|15524|15525.9|15523.9|15526.1|15524.1|15525.9|15523.9|0
1631854030000|2021-09-17 04:47:10|15526|15524|15526.5|15524.5|15526.5|15524.5|15526|15524|2
1631854040000|2021-09-17 04:47:20|15526.4|15524.4|15526.1|15524.1|15526.4|15524.4|15525.9|15523.9|5
1631854050000|2021-09-17 04:47:30|15526.3|15524.3|15527|15525|15527|15525|15526.3|15524.3|2
1631854060000|2021-09-17 04:47:40|15527.1|15525.1|15528.1|15526.1|15528.1|15526.1|15527.1|15525.1|8
1631854070000|2021-09-17 04:47:50|15528.3|15526.3|15527.9|15525.9|15528.4|15526.4|15527.9|15525.9|9
1631854080000|2021-09-17 04:48:00|15528.4|15526.4|15528.1|15526.1|15528.4|15526.4|15528.1|15526.1|4
1631854090000|2021-09-17 04:48:10|15528.3|15526.3|15527.1|15525.1|15528.3|15526.3|15527.1|15525.1|3
1631854100000|2021-09-17 04:48:20|15527.3|15525.3|15527|15525|15527.6|15525.6|15527|15525|7
1631854110000|2021-09-17 04:48:30|15527.1|15525.1|15528.3|15526.3|15528.3|15526.3|15527.1|15525.1|2
1631854120000|2021-09-17 04:48:40|15528.1|15526.1|15528.6|15526.6|15528.6|15526.6|15528.1|15526.1|11
1631854130000|2021-09-17 04:48:50|15528.5|15526.5|15528.9|15526.9|15529.1|15527.1|15528.4|15526.4|14
1631854140000|2021-09-17 04:49:00|15529|15527|15528.9|15526.9|15529.3|15527.3|15528.9|15526.9|3
1631854150000|2021-09-17 04:49:10|15529|15527|15529.1|15527.1|15529.1|15527.1|15528.4|15526.4|9
1631854160000|2021-09-17 04:49:20|15529|15527|15529.1|15527.1|15529.4|15527.4|15529|15527|1
1631854170000|2021-09-17 04:49:30|15529.4|15527.4|15529.1|15527.1|15529.4|15527.4|15528.9|15526.9|4
1631854180000|2021-09-17 04:49:40|15529|15527|15528.9|15526.9|15529|15527|15528.9|15526.9|2
1631854190000|2021-09-17 04:49:50|15529|15527|15528|15526|15529|15527|15528|15526|6
1631854200000|2021-09-17 04:50:00|15527.9|15525.9|15527.6|15525.6|15527.9|15525.9|15527.6|15525.6|0
1631854210000|2021-09-17 04:50:10|15527.8|15525.8|15528|15526|15528|15526|15527.5|15525.5|12
1631854220000|2021-09-17 04:50:20|15527.9|15525.9|15528|15526|15528.1|15526.1|15527.9|15525.9|8
1631854230000|2021-09-17 04:50:30|15528.1|15526.1|15527.6|15525.6|15528.4|15526.4|15527.6|15525.6|7
1631854240000|2021-09-17 04:50:40|15527.8|15525.8|15528.1|15526.1|15528.1|15526.1|15527.8|15525.8|1
1631854250000|2021-09-17 04:50:50|15527.8|15525.8|15527.1|15525.1|15527.8|15525.8|15527.1|15525.1|4
1631854260000|2021-09-17 04:51:00|15527|15525|15526.8|15524.8|15527|15525|15526.8|15524.8|0
1631854270000|2021-09-17 04:51:10|15526.6|15524.6|15527|15525|15527|15525|15526.6|15524.6|0
1631854280000|2021-09-17 04:51:20|15527.1|15525.1|15527.1|15525.1|15527.1|15525.1|15527|15525|0
1631854290000|2021-09-17 04:51:30|15527.4|15525.4|15527|15525|15527.4|15525.4|15526.9|15524.9|10
1631854300000|2021-09-17 04:51:40|15526.9|15524.9|15525.9|15523.9|15526.9|15524.9|15525.9|15523.9|11
1631854310000|2021-09-17 04:51:50|15526|15524|15526.1|15524.1|15526.1|15524.1|15525.8|15523.8|4
1631854320000|2021-09-17 04:52:00|15526|15524|15525.9|15523.9|15526|15524|15525.1|15523.1|14
1631854330000|2021-09-17 04:52:10|15525.8|15523.8|15525.8|15523.8|15525.8|15523.8|15525.8|15523.8|2
1631854340000|2021-09-17 04:52:20|15525.9|15523.9|15526.3|15524.3|15526.3|15524.3|15525.9|15523.9|1
1631854350000|2021-09-17 04:52:30|15526.4|15524.4|15526.4|15524.4|15526.5|15524.5|15526.4|15524.4|0
1631854360000|2021-09-17 04:52:40|15527|15525|15527.6|15525.6|15528.1|15526.1|15527|15525|33
1631854370000|2021-09-17 04:52:50|15527.8|15525.8|15527.6|15525.6|15527.8|15525.8|15527.6|15525.6|4
1631854380000|2021-09-17 04:53:00|15527.5|15525.5|15527.5|15525.5|15528.3|15526.3|15527.5|15525.5|18
1631854390000|2021-09-17 04:53:10|15527.4|15525.4|15527.4|15525.4|15527.5|15525.5|15527.4|15525.4|0
1631854400000|2021-09-17 04:53:20|15528.3|15526.3|15528.6|15526.6|15528.6|15526.6|15528.1|15526.1|25
1631854410000|2021-09-17 04:53:30|15528.8|15526.8|15529.3|15527.3|15529.9|15527.9|15528.5|15526.5|39
1631854420000|2021-09-17 04:53:40|15529.1|15527.1|15528.5|15526.5|15529.3|15527.3|15528.4|15526.4|9
1631854430000|2021-09-17 04:53:50|15528.6|15526.6|15528.5|15526.5|15528.6|15526.6|15528.5|15526.5|0
1631854440000|2021-09-17 04:54:00|15528.4|15526.4|15528.1|15526.1|15528.4|15526.4|15528.1|15526.1|0
1631854450000|2021-09-17 04:54:10|15528|15526|15528.5|15526.5|15528.5|15526.5|15527.5|15525.5|5
1631854460000|2021-09-17 04:54:20|15528.6|15526.6|15529.6|15527.6|15530.3|15528.3|15528.6|15526.6|16
1631854470000|2021-09-17 04:54:30|15529.5|15527.5|15529.5|15527.5|15529.5|15527.5|15529.4|15527.4|9
1631854480000|2021-09-17 04:54:40|15529.4|15527.4|15528.5|15526.5|15529.5|15527.5|15528.4|15526.4|7
1631854490000|2021-09-17 04:54:50|15528.6|15526.6|15529.5|15527.5|15529.5|15527.5|15528.6|15526.6|8
1631854510000|2021-09-17 04:55:10|15530|15528|15530|15528|15530.4|15528.4|15529.9|15527.9|15
1631854520000|2021-09-17 04:55:20|15529.9|15527.9|15530.5|15528.5|15530.5|15528.5|15529.5|15527.5|7
1631854530000|2021-09-17 04:55:30|15530.6|15528.6|15530.8|15528.8|15531|15529|15530.6|15528.6|8
1631854540000|2021-09-17 04:55:40|15530.6|15528.6|15530.6|15528.6|15530.9|15528.9|15530.6|15528.6|0
1631854550000|2021-09-17 04:55:50|15530.5|15528.5|15531|15529|15531|15529|15530.1|15528.1|19
1631854560000|2021-09-17 04:56:00|15530.9|15528.9|15529.9|15527.9|15530.9|15528.9|15529.8|15527.8|18
1631854570000|2021-09-17 04:56:10|15530|15528|15530.4|15528.4|15530.5|15528.5|15530|15528|3
1631854580000|2021-09-17 04:56:20|15530.3|15528.3|15530.1|15528.1|15530.3|15528.3|15530.1|15528.1|1
1631854590000|2021-09-17 04:56:30|15530|15528|15529.6|15527.6|15530.1|15528.1|15529.4|15527.4|6
1631854600000|2021-09-17 04:56:40|15529.9|15527.9|15529.9|15527.9|15530|15528|15529.8|15527.8|16
1631854610000|2021-09-17 04:56:50|15529.8|15527.8|15529.9|15527.9|15529.9|15527.9|15529.8|15527.8|1
1631854620000|2021-09-17 04:57:00|15529.8|15527.8|15530|15528|15530|15528|15529.8|15527.8|1
1631854630000|2021-09-17 04:57:10|15530.1|15528.1|15530.1|15528.1|15530.1|15528.1|15530|15528|1
1631854640000|2021-09-17 04:57:20|||||||||1
1631854650000|2021-09-17 04:57:30|15530.5|15528.5|15529.9|15527.9|15530.6|15528.6|15529.9|15527.9|7
1631854660000|2021-09-17 04:57:40|15530|15528|15530.5|15528.5|15530.6|15528.6|15529.9|15527.9|14
1631854670000|2021-09-17 04:57:50|15530.6|15528.6|15530.5|15528.5|15530.6|15528.6|15530.5|15528.5|1
1631854680000|2021-09-17 04:58:00|15530.8|15528.8|15530.6|15528.6|15530.8|15528.8|15530.6|15528.6|0
1631854690000|2021-09-17 04:58:10|15530.5|15528.5|15530|15528|15530.6|15528.6|15529.5|15527.5|14
1631854700000|2021-09-17 04:58:20|15530.1|15528.1|15530|15528|15530.1|15528.1|15530|15528|1
1631854710000|2021-09-17 04:58:30|15530.1|15528.1|15529.6|15527.6|15530.1|15528.1|15529.6|15527.6|1
1631854720000|2021-09-17 04:58:40|15529.8|15527.8|15529.9|15527.9|15529.9|15527.9|15529.8|15527.8|2
1631854730000|2021-09-17 04:58:50|15530|15528|15529.9|15527.9|15530|15528|15529.9|15527.9|0
1631854740000|2021-09-17 04:59:00|15530|15528|15530.8|15528.8|15530.8|15528.8|15529.9|15527.9|8
1631854750000|2021-09-17 04:59:10|15530.9|15528.9|15530.9|15528.9|15530.9|15528.9|15530.8|15528.8|5
1631854760000|2021-09-17 04:59:20|15530.8|15528.8|15530.1|15528.1|15530.8|15528.8|15530.1|15528.1|1
1631854770000|2021-09-17 04:59:30|15530|15528|15530.4|15528.4|15530.4|15528.4|15529.9|15527.9|1
1631854780000|2021-09-17 04:59:40|15530.5|15528.5|15530.5|15528.5|15530.5|15528.5|15530.4|15528.4|0
1631854790000|2021-09-17 04:59:50|15530.4|15528.4|15530.5|15528.5|15530.6|15528.6|15530.4|15528.4|1
1631854800000|2021-09-17 05:00:00|15530.4|15528.4|15530.9|15528.9|15532.1|15530.1|15529.8|15527.8|51
1631854810000|2021-09-17 05:00:10|15531|15529|15531.4|15529.4|15531.4|15529.4|15530.6|15528.6|6
1631854820000|2021-09-17 05:00:20|15530.8|15528.8|15530.9|15528.9|15530.9|15528.9|15530.5|15528.5|6
1631854830000|2021-09-17 05:00:30|15531|15529|15530.9|15528.9|15531.5|15529.5|15530.9|15528.9|11
1631854840000|2021-09-17 05:00:40|15530.8|15528.8|15530.1|15528.1|15530.8|15528.8|15530.1|15528.1|4
1631854850000|2021-09-17 05:00:50|15529.5|15527.5|15528.4|15526.4|15529.5|15527.5|15528.4|15526.4|20
1631854860000|2021-09-17 05:01:00|15528.5|15526.5|15528.9|15526.9|15529.8|15527.8|15528.5|15526.5|12
1631854870000|2021-09-17 05:01:10|15529|15527|15527.6|15525.6|15529|15527|15527.6|15525.6|21
1631854880000|2021-09-17 05:01:20|15528|15526|15527.9|15525.9|15528|15526|15527.5|15525.5|2
1631854890000|2021-09-17 05:01:30|15527.8|15525.8|15526.9|15524.9|15527.8|15525.8|15526.9|15524.9|5
1631854900000|2021-09-17 05:01:40|15527|15525|15527.5|15525.5|15527.5|15525.5|15526.9|15524.9|10
1631854910000|2021-09-17 05:01:50|15527.4|15525.4|15526.8|15524.8|15527.4|15525.4|15526.6|15524.6|10
1631854920000|2021-09-17 05:02:00|15526.6|15524.6|15526.1|15524.1|15526.6|15524.6|15525.9|15523.9|13
1631854930000|2021-09-17 05:02:10|15526.4|15524.4|15527.5|15525.5|15527.5|15525.5|15526.4|15524.4|6
1631854940000|2021-09-17 05:02:20|15527.4|15525.4|15528.4|15526.4|15528.4|15526.4|15527.1|15525.1|25
1631854950000|2021-09-17 05:02:30|15528.3|15526.3|15527.5|15525.5|15529.6|15527.6|15527.4|15525.4|14
1631854960000|2021-09-17 05:02:40|15527.6|15525.6|15527.6|15525.6|15528.1|15526.1|15527.5|15525.5|2
1631854970000|2021-09-17 05:02:50|15527.9|15525.9|15527.6|15525.6|15527.9|15525.9|15527.6|15525.6|3
1631854980000|2021-09-17 05:03:00|15527.5|15525.5|15528.4|15526.4|15528.4|15526.4|15527.5|15525.5|3
1631854990000|2021-09-17 05:03:10|15528.3|15526.3|15529|15527|15529.1|15527.1|15528.3|15526.3|7
1631855000000|2021-09-17 05:03:20|15528.8|15526.8|15529.8|15527.8|15530|15528|15528.8|15526.8|10
1631855010000|2021-09-17 05:03:30|15529.9|15527.9|15529.5|15527.5|15530.3|15528.3|15529.4|15527.4|11
1631855020000|2021-09-17 05:03:40|15529.3|15527.3|15529.5|15527.5|15529.6|15527.6|15529.1|15527.1|3
1631855030000|2021-09-17 05:03:50|15529.4|15527.4|15528.9|15526.9|15529.9|15527.9|15528.9|15526.9|4
1631855040000|2021-09-17 05:04:00|15529|15527|15529.1|15527.1|15529.1|15527.1|15528.9|15526.9|1
1631855050000|2021-09-17 05:04:10|15529.3|15527.3|15528.1|15526.1|15529.3|15527.3|15528.1|15526.1|8
1631855060000|2021-09-17 05:04:20|15528.4|15526.4|15529.1|15527.1|15529.8|15527.8|15527.9|15525.9|42
1631855070000|2021-09-17 05:04:30|15529.3|15527.3|15530.1|15528.1|15530.1|15528.1|15529.3|15527.3|4
1631855080000|2021-09-17 05:04:40|15530|15528|15530|15528|15530.1|15528.1|15530|15528|3
1631855090000|2021-09-17 05:04:50|15530.3|15528.3|15529.6|15527.6|15530.3|15528.3|15529.3|15527.3|4
1631855100000|2021-09-17 05:05:00|15529.5|15527.5|15529.1|15527.1|15529.5|15527.5|15529.1|15527.1|0
1631855110000|2021-09-17 05:05:10|15529.3|15527.3|15529.1|15527.1|15529.3|15527.3|15528.5|15526.5|31
1631855120000|2021-09-17 05:05:20|15529.3|15527.3|15528.4|15526.4|15529.3|15527.3|15528.4|15526.4|2
1631855130000|2021-09-17 05:05:30|15528.5|15526.5|15528.8|15526.8|15529|15527|15528.4|15526.4|1
1631855140000|2021-09-17 05:05:40|15528.6|15526.6|15528.4|15526.4|15529|15527|15528.4|15526.4|0
1631855160000|2021-09-17 05:06:00|15528.5|15526.5|15529.5|15527.5|15529.8|15527.8|15528.4|15526.4|2
1631855170000|2021-09-17 05:06:10|15529.6|15527.6|15530.9|15528.9|15530.9|15528.9|15529.6|15527.6|5
1631855180000|2021-09-17 05:06:20|15530.6|15528.6|15530.5|15528.5|15531|15529|15530.3|15528.3|15
1631855190000|2021-09-17 05:06:30|15530.4|15528.4|15530.6|15528.6|15530.9|15528.9|15530.4|15528.4|0
1631855200000|2021-09-17 05:06:40|15530.8|15528.8|15531|15529|15531|15529|15530.6|15528.6|2
1631855210000|2021-09-17 05:06:50|15531.1|15529.1|15531.4|15529.4|15531.4|15529.4|15530.9|15528.9|10
1631855220000|2021-09-17 05:07:00|15531.5|15529.5|15532.5|15530.5|15532.5|15530.5|15531.5|15529.5|17
1631855230000|2021-09-17 05:07:10|15532.6|15530.6|15531.6|15529.6|15532.6|15530.6|15531.6|15529.6|8
1631855240000|2021-09-17 05:07:20|15531.8|15529.8|15531.9|15529.9|15532.1|15530.1|15531.6|15529.6|3
1631855250000|2021-09-17 05:07:30|15531.8|15529.8|15531.8|15529.8|15531.8|15529.8|15531.5|15529.5|0
1631855260000|2021-09-17 05:07:40|15531.6|15529.6|15531.9|15529.9|15531.9|15529.9|15531.4|15529.4|8
1631855270000|2021-09-17 05:07:50|15531.8|15529.8|15531.4|15529.4|15531.8|15529.8|15531.1|15529.1|3
1631855290000|2021-09-17 05:08:10|15531.3|15529.3|15531.4|15529.4|15531.4|15529.4|15531.3|15529.3|2
1631855300000|2021-09-17 05:08:20|15531.5|15529.5|15531.3|15529.3|15531.5|15529.5|15531.3|15529.3|4
1631855310000|2021-09-17 05:08:30|15531.4|15529.4|15531.3|15529.3|15531.4|15529.4|15531.3|15529.3|0
1631855320000|2021-09-17 05:08:40|15531.4|15529.4|15529.5|15527.5|15531.4|15529.4|15529.4|15527.4|10
1631855330000|2021-09-17 05:08:50|15529.4|15527.4|15528.9|15526.9|15529.8|15527.8|15528.8|15526.8|6
1631855340000|2021-09-17 05:09:00|15529.3|15527.3|15530|15528|15530|15528|15529.3|15527.3|5
1631855350000|2021-09-17 05:09:10|15529.9|15527.9|15530.9|15528.9|15530.9|15528.9|15529.9|15527.9|4
1631855360000|2021-09-17 05:09:20|15530.5|15528.5|15531.8|15529.8|15531.8|15529.8|15530.4|15528.4|6
1631855370000|2021-09-17 05:09:30|15531.6|15529.6|15531.4|15529.4|15531.6|15529.6|15531.1|15529.1|1
1631855380000|2021-09-17 05:09:40|15531.3|15529.3|15531.4|15529.4|15531.4|15529.4|15531.3|15529.3|0
1631855390000|2021-09-17 05:09:50|15531.3|15529.3|15531.4|15529.4|15531.4|15529.4|15531|15529|1
1631855400000|2021-09-17 05:10:00|15531.6|15529.6|15532.4|15530.4|15532.5|15530.5|15531.6|15529.6|13
1631855410000|2021-09-17 05:10:10|15532.3|15530.3|15532.5|15530.5|15532.5|15530.5|15532.3|15530.3|0
1631855420000|2021-09-17 05:10:20|15532.8|15530.8|15532.9|15530.9|15533.3|15531.3|15532.6|15530.6|23
1631855430000|2021-09-17 05:10:30|15532.8|15530.8|15533|15531|15533.1|15531.1|15532.6|15530.6|8
1631855440000|2021-09-17 05:10:40|15532.8|15530.8|15532.6|15530.6|15533|15531|15532.5|15530.5|7
1631855450000|2021-09-17 05:10:50|15532.9|15530.9|15532.5|15530.5|15532.9|15530.9|15532.5|15530.5|2
1631855460000|2021-09-17 05:11:00|15532.4|15530.4|15531.9|15529.9|15532.6|15530.6|15531.9|15529.9|5
1631855470000|2021-09-17 05:11:10|15531.8|15529.8|15530.9|15528.9|15531.9|15529.9|15530.9|15528.9|8
1631855480000|2021-09-17 05:11:20|15530.8|15528.8|15530.4|15528.4|15531.1|15529.1|15530.4|15528.4|6
1631855490000|2021-09-17 05:11:30|15530.3|15528.3|15530.3|15528.3|15530.4|15528.4|15530.1|15528.1|12
1631855500000|2021-09-17 05:11:40|15530.4|15528.4|15530|15528|15530.4|15528.4|15529.9|15527.9|8
1631855510000|2021-09-17 05:11:50|15529.9|15527.9|15529.6|15527.6|15529.9|15527.9|15529.6|15527.6|6
1631855520000|2021-09-17 05:12:00|15529.5|15527.5|15528.9|15526.9|15529.5|15527.5|15528.8|15526.8|16
1631855530000|2021-09-17 05:12:10|15529.1|15527.1|15530.3|15528.3|15530.3|15528.3|15529.1|15527.1|11
1631855540000|2021-09-17 05:12:20|15530.4|15528.4|15530.6|15528.6|15531.1|15529.1|15530.4|15528.4|9
1631855550000|2021-09-17 05:12:30|15530.1|15528.1|15529.6|15527.6|15530.5|15528.5|15529.4|15527.4|26
1631855560000|2021-09-17 05:12:40|15529.4|15527.4|15529.6|15527.6|15529.6|15527.6|15529.4|15527.4|7
1631855570000|2021-09-17 05:12:50|15529.4|15527.4|15529.5|15527.5|15529.6|15527.6|15529.4|15527.4|2
1631855580000|2021-09-17 05:13:00|15529.6|15527.6|15529.5|15527.5|15529.6|15527.6|15529|15527|9
1631855590000|2021-09-17 05:13:10|15529.6|15527.6|15529.8|15527.8|15529.9|15527.9|15529.5|15527.5|2
1631855600000|2021-09-17 05:13:20|15529.9|15527.9|15529.5|15527.5|15530|15528|15529.4|15527.4|9
1631855610000|2021-09-17 05:13:30|15529.4|15527.4|15529.3|15527.3|15529.5|15527.5|15529|15527|4
1631855620000|2021-09-17 05:13:40|15529.1|15527.1|15529|15527|15529.1|15527.1|15528.9|15526.9|1
1631855630000|2021-09-17 05:13:50|15528.9|15526.9|15529.3|15527.3|15529.4|15527.4|15528.9|15526.9|0
1631855640000|2021-09-17 05:14:00|15529.1|15527.1|15528.9|15526.9|15529.4|15527.4|15528.9|15526.9|1
1631855650000|2021-09-17 05:14:10|15529|15527|15529.1|15527.1|15529.3|15527.3|15529|15527|3
1631855660000|2021-09-17 05:14:20|15529.3|15527.3|15529.3|15527.3|15529.4|15527.4|15529.1|15527.1|8
1631855670000|2021-09-17 05:14:30|15529.4|15527.4|15526.9|15524.9|15529.4|15527.4|15526.9|15524.9|133
1631855680000|2021-09-17 05:14:40|15526.6|15524.6|15525.6|15523.6|15526.9|15524.9|15525.6|15523.6|35
1631855690000|2021-09-17 05:14:50|15525.5|15523.5|15526.5|15524.5|15526.6|15524.6|15525.4|15523.4|29
1631855700000|2021-09-17 05:15:00|15526.6|15524.6|15526.4|15524.4|15527.3|15525.3|15526.3|15524.3|32
1631855710000|2021-09-17 05:15:10|15526.3|15524.3|15526.4|15524.4|15526.4|15524.4|15526|15524|5
1631855720000|2021-09-17 05:15:20|15526.3|15524.3|15526.3|15524.3|15526.6|15524.6|15526.1|15524.1|7
1631855730000|2021-09-17 05:15:30|15526.1|15524.1|15526|15524|15526.3|15524.3|15526|15524|2
1631855740000|2021-09-17 05:15:40|15525.9|15523.9|15527.3|15525.3|15527.4|15525.4|15525.9|15523.9|6
1631855750000|2021-09-17 05:15:50|15527.1|15525.1|15527.4|15525.4|15527.9|15525.9|15527.1|15525.1|17
1631855760000|2021-09-17 05:16:00|15527.1|15525.1|15527.1|15525.1|15527.5|15525.5|15526.9|15524.9|0
1631855770000|2021-09-17 05:16:10|15527.3|15525.3|15527|15525|15527.3|15525.3|15526.9|15524.9|2
1631855780000|2021-09-17 05:16:20|15526.9|15524.9|15526.9|15524.9|15527|15525|15526.8|15524.8|0
1631855790000|2021-09-17 05:16:30|15527|15525|15527.5|15525.5|15527.8|15525.8|15526.8|15524.8|11
1631855800000|2021-09-17 05:16:40|15527.4|15525.4|15528|15526|15528|15526|15527.4|15525.4|1
1631855810000|2021-09-17 05:16:50|15528.4|15526.4|15527.9|15525.9|15528.4|15526.4|15527.9|15525.9|6
1631855820000|2021-09-17 05:17:00|15527.8|15525.8|15527.1|15525.1|15527.9|15525.9|15527.1|15525.1|4
1631855830000|2021-09-17 05:17:10|15527.3|15525.3|15527.5|15525.5|15527.6|15525.6|15526.9|15524.9|6
1631855840000|2021-09-17 05:17:20|15527.4|15525.4|15527|15525|15527.4|15525.4|15527|15525|1
1631855850000|2021-09-17 05:17:30|15527.1|15525.1|15528|15526|15528|15526|15527.1|15525.1|2
1631855860000|2021-09-17 05:17:40|15528.1|15526.1|15528|15526|15528.3|15526.3|15528|15526|1
1631855870000|2021-09-17 05:17:50|15528.1|15526.1|15528.1|15526.1|15528.1|15526.1|15528.1|15526.1|1
1631855880000|2021-09-17 05:18:00|15528.3|15526.3|15528|15526|15528.4|15526.4|15528|15526|2
1631855890000|2021-09-17 05:18:10|15528.1|15526.1|15528.9|15526.9|15528.9|15526.9|15528.1|15526.1|4
1631855900000|2021-09-17 05:18:20|15528.8|15526.8|15528.8|15526.8|15528.9|15526.9|15528.3|15526.3|13
1631855910000|2021-09-17 05:18:30|15528.9|15526.9|15529.1|15527.1|15529.3|15527.3|15528.9|15526.9|5
1631855920000|2021-09-17 05:18:40|15529.3|15527.3|15529.4|15527.4|15529.4|15527.4|15529.3|15527.3|1
1631855930000|2021-09-17 05:18:50|15529.5|15527.5|15529.5|15527.5|15529.5|15527.5|15529.4|15527.4|6
1631855940000|2021-09-17 05:19:00|15529.9|15527.9|15529.3|15527.3|15530.3|15528.3|15529.1|15527.1|21
1631855950000|2021-09-17 05:19:10|15529.1|15527.1|15529.5|15527.5|15529.5|15527.5|15528.9|15526.9|3
1631855960000|2021-09-17 05:19:20|15529.4|15527.4|15529.9|15527.9|15530|15528|15529.3|15527.3|5
1631855970000|2021-09-17 05:19:30|15530|15528|15530.8|15528.8|15530.8|15528.8|15530|15528|9
1631855980000|2021-09-17 05:19:40|15530.9|15528.9|15530.9|15528.9|15531.3|15529.3|15530.9|15528.9|11
1631855990000|2021-09-17 05:19:50|15531.1|15529.1|15531.5|15529.5|15531.5|15529.5|15531|15529|4
1631856000000|2021-09-17 05:20:00|15531.3|15529.3|15532.1|15530.1|15532.4|15530.4|15530.9|15528.9|16
1631856010000|2021-09-17 05:20:10|15532.4|15530.4|15532.1|15530.1|15532.4|15530.4|15531.9|15529.9|8
1631856020000|2021-09-17 05:20:20|15532.3|15530.3|15531.4|15529.4|15532.4|15530.4|15531.3|15529.3|9
1631856030000|2021-09-17 05:20:30|15531.6|15529.6|15532.1|15530.1|15532.4|15530.4|15531.6|15529.6|7
1631856040000|2021-09-17 05:20:40|15532.3|15530.3|15532.6|15530.6|15532.9|15530.9|15532.1|15530.1|17
1631856050000|2021-09-17 05:20:50|15532.8|15530.8|15532.6|15530.6|15533.1|15531.1|15532.5|15530.5|24
1631856060000|2021-09-17 05:21:00|15532.8|15530.8|15532.4|15530.4|15533.1|15531.1|15532.4|15530.4|9
1631856070000|2021-09-17 05:21:10|15532.5|15530.5|15533.1|15531.1|15533.1|15531.1|15532.4|15530.4|12
1631856080000|2021-09-17 05:21:20|15533|15531|15532.5|15530.5|15533.1|15531.1|15532.4|15530.4|15
1631856090000|2021-09-17 05:21:30|15532.4|15530.4|15532.6|15530.6|15533|15531|15532.4|15530.4|7
1631856100000|2021-09-17 05:21:40|15533.1|15531.1|15532.9|15530.9|15533.4|15531.4|15532.6|15530.6|16
1631856110000|2021-09-17 05:21:50|15533|15531|15533.4|15531.4|15533.4|15531.4|15532.9|15530.9|5
1631856120000|2021-09-17 05:22:00|15533.5|15531.5|15534.9|15532.9|15534.9|15532.9|15533.5|15531.5|71
1631856130000|2021-09-17 05:22:10|15534.8|15532.8|15534.8|15532.8|15534.9|15532.9|15534.6|15532.6|20
1631856140000|2021-09-17 05:22:20|15534.9|15532.9|15534.1|15532.1|15535.1|15533.1|15533.9|15531.9|48
1631856150000|2021-09-17 05:22:30|15533.9|15531.9|15533.9|15531.9|15534.3|15532.3|15533.9|15531.9|7
1631856160000|2021-09-17 05:22:40|15534|15532|15534.1|15532.1|15534.3|15532.3|15534|15532|9
1631856170000|2021-09-17 05:22:50|15534|15532|15533.1|15531.1|15534|15532|15532.9|15530.9|29
1631856180000|2021-09-17 05:23:00|15532.8|15530.8|15532.6|15530.6|15532.8|15530.8|15532.6|15530.6|8
1631856190000|2021-09-17 05:23:10|15532.4|15530.4|15532.6|15530.6|15532.6|15530.6|15531.6|15529.6|13
1631856200000|2021-09-17 05:23:20|15532.5|15530.5|15533|15531|15533|15531|15532.4|15530.4|4
1631856210000|2021-09-17 05:23:30|15532.9|15530.9|15532.5|15530.5|15533|15531|15532.5|15530.5|1
1631856220000|2021-09-17 05:23:40|15532.6|15530.6|15532.4|15530.4|15532.6|15530.6|15532.1|15530.1|1
1631856230000|2021-09-17 05:23:50|15532.1|15530.1|15532|15530|15532.3|15530.3|15531.8|15529.8|6
1631856240000|2021-09-17 05:24:00|15532.1|15530.1|15531.9|15529.9|15532.1|15530.1|15531.8|15529.8|9
1631856250000|2021-09-17 05:24:10|15532.4|15530.4|15532|15530|15532.4|15530.4|15531.6|15529.6|16
1631856260000|2021-09-17 05:24:20|15532.1|15530.1|15532.4|15530.4|15532.6|15530.6|15532.1|15530.1|4
1631856270000|2021-09-17 05:24:30|15532.3|15530.3|15532.4|15530.4|15532.4|15530.4|15532.1|15530.1|0
1631856280000|2021-09-17 05:24:40|15532.5|15530.5|15532.6|15530.6|15532.8|15530.8|15532.4|15530.4|4
1631856290000|2021-09-17 05:24:50|15532.8|15530.8|15533.1|15531.1|15533.1|15531.1|15532.8|15530.8|3
1631856300000|2021-09-17 05:25:00|15533|15531|15532.6|15530.6|15533.3|15531.3|15532.6|15530.6|14
1631856310000|2021-09-17 05:25:10|15532.5|15530.5|15532.1|15530.1|15532.5|15530.5|15531.9|15529.9|5
1631856320000|2021-09-17 05:25:20|15532|15530|15532.1|15530.1|15532.1|15530.1|15531.9|15529.9|4
1631856330000|2021-09-17 05:25:30|15532|15530|15531.1|15529.1|15532.1|15530.1|15531.1|15529.1|10
1631856340000|2021-09-17 05:25:40|15530.9|15528.9|15531|15529|15531|15529|15530.8|15528.8|11
1631856350000|2021-09-17 05:25:50|15530.8|15528.8|15529.9|15527.9|15530.8|15528.8|15529.9|15527.9|49
1631856360000|2021-09-17 05:26:00|15530|15528|15529.6|15527.6|15530.1|15528.1|15529.6|15527.6|11
1631856370000|2021-09-17 05:26:10|15529.5|15527.5|15530.1|15528.1|15530.1|15528.1|15529.4|15527.4|4
1631856380000|2021-09-17 05:26:20|15530|15528|15530.3|15528.3|15530.8|15528.8|15530|15528|0
1631856390000|2021-09-17 05:26:30|15530.4|15528.4|15530.8|15528.8|15530.9|15528.9|15530.4|15528.4|1
1631856400000|2021-09-17 05:26:40|15530.6|15528.6|15530.3|15528.3|15530.6|15528.6|15530.1|15528.1|4
1631856410000|2021-09-17 05:26:50|15530.1|15528.1|15529.9|15527.9|15530.5|15528.5|15529.9|15527.9|14
1631856420000|2021-09-17 05:27:00|15530.1|15528.1|15530.1|15528.1|15530.3|15528.3|15530.1|15528.1|6
1631856430000|2021-09-17 05:27:10|15530.3|15528.3|15529.6|15527.6|15530.3|15528.3|15529.6|15527.6|19
1631856440000|2021-09-17 05:27:20|15529.5|15527.5|15530.4|15528.4|15530.5|15528.5|15529.5|15527.5|7
1631856450000|2021-09-17 05:27:30|15530.5|15528.5|15530.6|15528.6|15531|15529|15530.5|15528.5|2
1631856460000|2021-09-17 05:27:40|15530.8|15528.8|15530.9|15528.9|15531|15529|15530.6|15528.6|2
1631856470000|2021-09-17 05:27:50|15530.8|15528.8|15530.5|15528.5|15530.8|15528.8|15530.5|15528.5|1
1631856480000|2021-09-17 05:28:00|15530.6|15528.6|15530.4|15528.4|15531|15529|15530.4|15528.4|14
1631856490000|2021-09-17 05:28:10|15530.3|15528.3|15530.1|15528.1|15530.3|15528.3|15530.1|15528.1|2
1631856500000|2021-09-17 05:28:20|15530|15528|15529.9|15527.9|15530|15528|15529.9|15527.9|4
1631856510000|2021-09-17 05:28:30|15530|15528|15529.9|15527.9|15530|15528|15529.9|15527.9|2
1631856520000|2021-09-17 05:28:40|||||||||21
1631856540000|2021-09-17 05:29:00|15530|15528|15529.9|15527.9|15530.5|15528.5|15529.9|15527.9|8
1631856550000|2021-09-17 05:29:10|15529.5|15527.5|15529.4|15527.4|15529.5|15527.5|15529.4|15527.4|3
1631856560000|2021-09-17 05:29:20|||||||||2
1631856570000|2021-09-17 05:29:30|15529.3|15527.3|15529.4|15527.4|15529.5|15527.5|15528.9|15526.9|14
1631856580000|2021-09-17 05:29:40|15529.5|15527.5|15529.1|15527.1|15529.5|15527.5|15529.1|15527.1|3
1631856590000|2021-09-17 05:29:50|15529.4|15527.4|15529.6|15527.6|15529.6|15527.6|15529.3|15527.3|8
1631856600000|2021-09-17 05:30:00|15529.9|15527.9|15530.1|15528.1|15530.9|15528.9|15529.8|15527.8|13
1631856610000|2021-09-17 05:30:10|15530|15528|15531.4|15529.4|15531.9|15529.9|15529.9|15527.9|27
1631856620000|2021-09-17 05:30:20|15531.5|15529.5|15529.9|15527.9|15531.6|15529.6|15529.9|15527.9|1
1631856630000|2021-09-17 05:30:30|15530|15528|15529.3|15527.3|15530|15528|15529.3|15527.3|17
1631856640000|2021-09-17 05:30:40|15529.5|15527.5|15529.1|15527.1|15529.5|15527.5|15529.1|15527.1|1
1631856650000|2021-09-17 05:30:50|15529.3|15527.3|15529.1|15527.1|15529.3|15527.3|15529|15527|1
1631856660000|2021-09-17 05:31:00|15529.3|15527.3|15529.1|15527.1|15529.3|15527.3|15529.1|15527.1|1
1631856670000|2021-09-17 05:31:10|15529.4|15527.4|15529.1|15527.1|15529.4|15527.4|15529|15527|4
1631856680000|2021-09-17 05:31:20|15529|15527|15528.5|15526.5|15529.1|15527.1|15528.4|15526.4|4
1631856690000|2021-09-17 05:31:30|15528.6|15526.6|15528.4|15526.4|15528.8|15526.8|15528.4|15526.4|4
1631856700000|2021-09-17 05:31:40|15528.3|15526.3|15528.1|15526.1|15528.3|15526.3|15527.9|15525.9|9
1631856710000|2021-09-17 05:31:50|15528.3|15526.3|15528.3|15526.3|15528.5|15526.5|15527.9|15525.9|5
1631856720000|2021-09-17 05:32:00|15528.1|15526.1|15528.6|15526.6|15528.6|15526.6|15528|15526|2
1631856730000|2021-09-17 05:32:10|15528.5|15526.5|15529.1|15527.1|15529.1|15527.1|15528.5|15526.5|9
1631856740000|2021-09-17 05:32:20|15529|15527|15528.6|15526.6|15529|15527|15528.6|15526.6|1
1631856750000|2021-09-17 05:32:30|15528.8|15526.8|15529.1|15527.1|15529.1|15527.1|15528.8|15526.8|4
1631856760000|2021-09-17 05:32:40|15529.3|15527.3|15528.8|15526.8|15529.5|15527.5|15528.6|15526.6|2
1631856770000|2021-09-17 05:32:50|15528.6|15526.6|15529.4|15527.4|15529.5|15527.5|15528.6|15526.6|3
1631856780000|2021-09-17 05:33:00|15529|15527|15529.9|15527.9|15530|15528|15529|15527|6
1631856790000|2021-09-17 05:33:10|15530|15528|15529.9|15527.9|15530|15528|15529.9|15527.9|0
1631856800000|2021-09-17 05:33:20|15530|15528|15530.5|15528.5|15530.5|15528.5|15530|15528|4
1631856810000|2021-09-17 05:33:30|15530.4|15528.4|15530.4|15528.4|15530.6|15528.6|15530.4|15528.4|3
1631856820000|2021-09-17 05:33:40|15530.3|15528.3|15530.3|15528.3|15530.8|15528.8|15530.3|15528.3|3
1631856830000|2021-09-17 05:33:50|15530.4|15528.4|15530.9|15528.9|15530.9|15528.9|15530.4|15528.4|6
1631856840000|2021-09-17 05:34:00|15531.1|15529.1|15530.1|15528.1|15531.1|15529.1|15530|15528|6
1631856850000|2021-09-17 05:34:10|15530|15528|15529.3|15527.3|15530|15528|15529.1|15527.1|5
1631856860000|2021-09-17 05:34:20|15529.4|15527.4|15529.4|15527.4|15529.4|15527.4|15529.1|15527.1|0
1631856870000|2021-09-17 05:34:30|15529.5|15527.5|15529.1|15527.1|15530|15528|15529.1|15527.1|8
1631856880000|2021-09-17 05:34:40|15529|15527|15528.5|15526.5|15529|15527|15528.1|15526.1|1
1631856890000|2021-09-17 05:34:50|15528.6|15526.6|15528.9|15526.9|15528.9|15526.9|15528.6|15526.6|3
1631856900000|2021-09-17 05:35:00|15529|15527|15529.8|15527.8|15529.8|15527.8|15529|15527|5
1631856910000|2021-09-17 05:35:10|15529.6|15527.6|15528.5|15526.5|15529.6|15527.6|15528.4|15526.4|3
1631856920000|2021-09-17 05:35:20|15528.6|15526.6|15528.5|15526.5|15528.8|15526.8|15528.1|15526.1|5
1631856930000|2021-09-17 05:35:30|15528.4|15526.4|15529.1|15527.1|15529.1|15527.1|15527.9|15525.9|9
1631856940000|2021-09-17 05:35:40|15529|15527|15529|15527|15529.3|15527.3|15529|15527|1
1631856950000|2021-09-17 05:35:50|15529.1|15527.1|15529.4|15527.4|15529.4|15527.4|15529|15527|0
1631856960000|2021-09-17 05:36:00|15529.3|15527.3|15528.4|15526.4|15529.3|15527.3|15528.4|15526.4|0
1631856970000|2021-09-17 05:36:10|15528.5|15526.5|15528.4|15526.4|15528.5|15526.5|15528.4|15526.4|1
1631856980000|2021-09-17 05:36:20|15528.5|15526.5|15528.1|15526.1|15528.8|15526.8|15528.1|15526.1|4
1631856990000|2021-09-17 05:36:30|15529.3|15527.3|15528.6|15526.6|15529.3|15527.3|15528.6|15526.6|75
1631857000000|2021-09-17 05:36:40|15528.5|15526.5|15529.1|15527.1|15529.1|15527.1|15528.1|15526.1|34
1631857010000|2021-09-17 05:36:50|15529.3|15527.3|15530|15528|15530.5|15528.5|15528.9|15526.9|33
1631857020000|2021-09-17 05:37:00|15530.1|15528.1|15530.5|15528.5|15530.5|15528.5|15530.1|15528.1|4
1631857030000|2021-09-17 05:37:10|15530.6|15528.6|15530.6|15528.6|15530.9|15528.9|15530.5|15528.5|2
1631857040000|2021-09-17 05:37:20|15530|15528|15529|15527|15530|15528|15529|15527|13
1631857050000|2021-09-17 05:37:30|15529.1|15527.1|15529.5|15527.5|15529.5|15527.5|15529|15527|0
1631857060000|2021-09-17 05:37:40|15529.6|15527.6|15529.6|15527.6|15529.9|15527.9|15529.5|15527.5|0
1631857080000|2021-09-17 05:38:00|15529.8|15527.8|15529.5|15527.5|15529.9|15527.9|15529.5|15527.5|3
1631857090000|2021-09-17 05:38:10|15529.4|15527.4|15529.4|15527.4|15529.4|15527.4|15529.3|15527.3|0
1631857100000|2021-09-17 05:38:20|15528.8|15526.8|15528.8|15526.8|15528.8|15526.8|15528.5|15526.5|6
1631857110000|2021-09-17 05:38:30|15528.5|15526.5|15528.8|15526.8|15528.9|15526.9|15528.5|15526.5|2
1631857120000|2021-09-17 05:38:40|15528.6|15526.6|15528.9|15526.9|15528.9|15526.9|15528.6|15526.6|0
1631857130000|2021-09-17 05:38:50|15528.8|15526.8|15528.4|15526.4|15528.8|15526.8|15528.1|15526.1|0
1631857140000|2021-09-17 05:39:00|15528.6|15526.6|15528.8|15526.8|15529.3|15527.3|15528.5|15526.5|7
1631857150000|2021-09-17 05:39:10|15528.6|15526.6|15528.5|15526.5|15528.6|15526.6|15528.1|15526.1|9
1631857160000|2021-09-17 05:39:20|15528.6|15526.6|15528.1|15526.1|15528.6|15526.6|15528.1|15526.1|5
1631857170000|2021-09-17 05:39:30|15528|15526|15528.1|15526.1|15528.1|15526.1|15528|15526|2
1631857180000|2021-09-17 05:39:40|15528.3|15526.3|15528.5|15526.5|15528.8|15526.8|15528.3|15526.3|3
1631857190000|2021-09-17 05:39:50|15528.6|15526.6|15528.1|15526.1|15528.8|15526.8|15528.1|15526.1|2
1631857200000|2021-09-17 05:40:00|15528.3|15526.3|15528|15526|15528.6|15526.6|15527.9|15525.9|9
1631857210000|2021-09-17 05:40:10|15527.9|15525.9|15528.4|15526.4|15528.4|15526.4|15527.9|15525.9|4
1631857220000|2021-09-17 05:40:20|15528.3|15526.3|15527.9|15525.9|15528.4|15526.4|15527.9|15525.9|11
1631857230000|2021-09-17 05:40:30|15528.3|15526.3|15528.4|15526.4|15528.4|15526.4|15528.3|15526.3|4
1631857240000|2021-09-17 05:40:40|15529|15527|15528.6|15526.6|15529|15527|15528.6|15526.6|9
1631857250000|2021-09-17 05:40:50|15528.8|15526.8|15528|15526|15528.8|15526.8|15528|15526|1
1631857260000|2021-09-17 05:41:00|15528.1|15526.1|15528.9|15526.9|15528.9|15526.9|15528.1|15526.1|4
1631857270000|2021-09-17 05:41:10|15529.4|15527.4|15529|15527|15529.4|15527.4|15528.9|15526.9|10
1631857280000|2021-09-17 05:41:20|15528.9|15526.9|15528.9|15526.9|15529.1|15527.1|15528.4|15526.4|3
1631857290000|2021-09-17 05:41:30|15529.1|15527.1|15528.5|15526.5|15529.1|15527.1|15528.5|15526.5|7
1631857300000|2021-09-17 05:41:40|15528.4|15526.4|15528.9|15526.9|15528.9|15526.9|15528.4|15526.4|1
1631857310000|2021-09-17 05:41:50|15528.8|15526.8|15528.9|15526.9|15529|15527|15528.8|15526.8|1
1631857320000|2021-09-17 05:42:00|15529|15527|15529.8|15527.8|15529.9|15527.9|15529|15527|3
1631857330000|2021-09-17 05:42:10|15529.9|15527.9|15529.6|15527.6|15530|15528|15529.6|15527.6|2
1631857340000|2021-09-17 05:42:20|15529.5|15527.5|15529.1|15527.1|15529.5|15527.5|15529.1|15527.1|1
1631857350000|2021-09-17 05:42:30|15529.3|15527.3|15529|15527|15529.3|15527.3|15528.9|15526.9|0
1631857360000|2021-09-17 05:42:40|15528.9|15526.9|15529.1|15527.1|15529.3|15527.3|15528.9|15526.9|1
1631857370000|2021-09-17 05:42:50|15528.8|15526.8|15528.8|15526.8|15528.8|15526.8|15528.8|15526.8|1
1631857380000|2021-09-17 05:43:00|15528.6|15526.6|15528.4|15526.4|15528.6|15526.6|15528.4|15526.4|4
1631857390000|2021-09-17 05:43:10|15528.1|15526.1|15527.9|15525.9|15528.1|15526.1|15527.4|15525.4|15
1631857400000|2021-09-17 05:43:20|15527.8|15525.8|15527.9|15525.9|15527.9|15525.9|15527.4|15525.4|7
1631857410000|2021-09-17 05:43:30|15528|15526|15527.9|15525.9|15528.1|15526.1|15527.9|15525.9|2
1631857420000|2021-09-17 05:43:40|15527.8|15525.8|15527.5|15525.5|15527.8|15525.8|15527.5|15525.5|3
1631857430000|2021-09-17 05:43:50|15527.6|15525.6|15527.5|15525.5|15527.9|15525.9|15527.5|15525.5|1
1631857440000|2021-09-17 05:44:00|15527.6|15525.6|15527.4|15525.4|15527.6|15525.6|15527.4|15525.4|2
1631857450000|2021-09-17 05:44:10|15527.1|15525.1|15526.4|15524.4|15527.1|15525.1|15526|15524|39
1631857460000|2021-09-17 05:44:20|15526.6|15524.6|15526.8|15524.8|15526.8|15524.8|15526.4|15524.4|9
1631857470000|2021-09-17 05:44:30|15526.6|15524.6|15526.6|15524.6|15526.6|15524.6|15526.4|15524.4|3
1631857480000|2021-09-17 05:44:40|15526.5|15524.5|15526.6|15524.6|15526.6|15524.6|15526.4|15524.4|8
1631857490000|2021-09-17 05:44:50|15526.5|15524.5|15526.6|15524.6|15526.8|15524.8|15526.4|15524.4|1
1631857500000|2021-09-17 05:45:00|15526.4|15524.4|15526.9|15524.9|15527|15525|15526.4|15524.4|15
1631857510000|2021-09-17 05:45:10|15527|15525|15527.4|15525.4|15527.5|15525.5|15527|15525|4
1631857520000|2021-09-17 05:45:20|15527.3|15525.3|15527.1|15525.1|15527.3|15525.3|15527.1|15525.1|5
1631857530000|2021-09-17 05:45:30|15526.6|15524.6|15526.4|15524.4|15526.6|15524.6|15526.4|15524.4|7
1631857540000|2021-09-17 05:45:40|15526|15524|15526.3|15524.3|15526.4|15524.4|15525.9|15523.9|8
1631857550000|2021-09-17 05:45:50|15526.4|15524.4|15526.4|15524.4|15526.5|15524.5|15526.4|15524.4|3
1631857560000|2021-09-17 05:46:00|15526.3|15524.3|15526.8|15524.8|15526.8|15524.8|15526.3|15524.3|6
1631857570000|2021-09-17 05:46:10|15526.9|15524.9|15526.9|15524.9|15526.9|15524.9|15526.9|15524.9|1
1631857580000|2021-09-17 05:46:20|15526.8|15524.8|15526.6|15524.6|15526.9|15524.9|15526.4|15524.4|12
1631857590000|2021-09-17 05:46:30|15526.5|15524.5|15526.8|15524.8|15526.8|15524.8|15526.3|15524.3|4
1631857600000|2021-09-17 05:46:40|15526.9|15524.9|15527.3|15525.3|15527.3|15525.3|15526.9|15524.9|8
1631857610000|2021-09-17 05:46:50|15527.4|15525.4|15527.4|15525.4|15527.4|15525.4|15527.4|15525.4|1
1631857620000|2021-09-17 05:47:00|15527.1|15525.1|15526.3|15524.3|15527.1|15525.1|15526.1|15524.1|15
1631857630000|2021-09-17 05:47:10|15526.4|15524.4|15525.4|15523.4|15526.4|15524.4|15525.4|15523.4|8
1631857640000|2021-09-17 05:47:20|15525.5|15523.5|15525.6|15523.6|15525.8|15523.8|15525.4|15523.4|18
1631857650000|2021-09-17 05:47:30|15525.5|15523.5|15525.6|15523.6|15525.9|15523.9|15525.5|15523.5|6
1631857660000|2021-09-17 05:47:40|15525.8|15523.8|15526|15524|15526|15524|15525.6|15523.6|4
1631857670000|2021-09-17 05:47:50|15526.3|15524.3|15525.9|15523.9|15526.3|15524.3|15525.8|15523.8|11
1631857680000|2021-09-17 05:48:00|15526|15524|15526|15524|15526|15524|15525.8|15523.8|3
1631857690000|2021-09-17 05:48:10|15525.9|15523.9|15524.3|15522.3|15525.9|15523.9|15524.3|15522.3|45
1631857700000|2021-09-17 05:48:20|15524.5|15522.5|15525.1|15523.1|15525.4|15523.4|15524.5|15522.5|18
1631857710000|2021-09-17 05:48:30|15525|15523|15525.8|15523.8|15525.8|15523.8|15525|15523|4
1631857720000|2021-09-17 05:48:40|15525.5|15523.5|15525.5|15523.5|15525.9|15523.9|15525.4|15523.4|11
1631857730000|2021-09-17 05:48:50|15525.6|15523.6|15525.6|15523.6|15526.1|15524.1|15525.5|15523.5|14
1631857740000|2021-09-17 05:49:00|15525.5|15523.5|15525.9|15523.9|15525.9|15523.9|15525.5|15523.5|18
1631857750000|2021-09-17 05:49:10|15525.8|15523.8|15525.5|15523.5|15525.9|15523.9|15525.5|15523.5|10
1631857760000|2021-09-17 05:49:20|15525.6|15523.6|15525|15523|15525.6|15523.6|15525|15523|5
1631857770000|2021-09-17 05:49:30|15525.1|15523.1|15525.1|15523.1|15525.1|15523.1|15525|15523|5
1631857780000|2021-09-17 05:49:40|15525.3|15523.3|15524.9|15522.9|15525.3|15523.3|15524.9|15522.9|16
1631857790000|2021-09-17 05:49:50|15524.4|15522.4|15525|15523|15525.1|15523.1|15524.3|15522.3|27
1631857800000|2021-09-17 05:50:00|15524.9|15522.9|15525.8|15523.8|15525.8|15523.8|15524.8|15522.8|11
1631857810000|2021-09-17 05:50:10|15525.9|15523.9|15526.4|15524.4|15526.8|15524.8|15525.8|15523.8|9
1631857820000|2021-09-17 05:50:20|15526.3|15524.3|15526.4|15524.4|15526.9|15524.9|15526.3|15524.3|11
1631857830000|2021-09-17 05:50:30|15526.5|15524.5|15526.5|15524.5|15526.5|15524.5|15526.5|15524.5|1
1631857840000|2021-09-17 05:50:40|15526.6|15524.6|15527|15525|15527.1|15525.1|15526.4|15524.4|10
1631857850000|2021-09-17 05:50:50|15526.9|15524.9|15526.4|15524.4|15527|15525|15526.4|15524.4|8
1631857860000|2021-09-17 05:51:00|15526.5|15524.5|15526.9|15524.9|15526.9|15524.9|15526.5|15524.5|0
1631857870000|2021-09-17 05:51:10|15526.4|15524.4|15526.4|15524.4|15526.5|15524.5|15526.4|15524.4|1
1631857880000|2021-09-17 05:51:20|15526.3|15524.3|15526.4|15524.4|15526.6|15524.6|15526.3|15524.3|9
1631857890000|2021-09-17 05:51:30|15526.3|15524.3|15526|15524|15526.4|15524.4|15525.6|15523.6|7
1631857900000|2021-09-17 05:51:40|15525.9|15523.9|15525.9|15523.9|15526|15524|15525.6|15523.6|0
1631857910000|2021-09-17 05:51:50|15526|15524|15526|15524|15526|15524|15525.8|15523.8|3
1631857920000|2021-09-17 05:52:00|15526.3|15524.3|15525.9|15523.9|15526.6|15524.6|15525.6|15523.6|18
1631857930000|2021-09-17 05:52:10|15526.1|15524.1|15526.6|15524.6|15526.6|15524.6|15525.9|15523.9|6
1631857940000|2021-09-17 05:52:20|15526.8|15524.8|15526.6|15524.6|15527|15525|15526.6|15524.6|4
1631857950000|2021-09-17 05:52:30|15526.8|15524.8|15528.6|15526.6|15528.8|15526.8|15526.8|15524.8|29
1631857960000|2021-09-17 05:52:40|15528.9|15526.9|15529.1|15527.1|15529.3|15527.3|15528.8|15526.8|10
1631857970000|2021-09-17 05:52:50|15529|15527|15528.9|15526.9|15529|15527|15528.8|15526.8|12
1631857980000|2021-09-17 05:53:00|15529.3|15527.3|15528.6|15526.6|15529.4|15527.4|15528.5|15526.5|12
1631857990000|2021-09-17 05:53:10|15528.5|15526.5|15528.5|15526.5|15528.6|15526.6|15528.4|15526.4|5
1631858000000|2021-09-17 05:53:20|15528.6|15526.6|15529.1|15527.1|15529.3|15527.3|15528.6|15526.6|5
1631858010000|2021-09-17 05:53:30|15529|15527|15528.9|15526.9|15529|15527|15528.8|15526.8|2
1631858020000|2021-09-17 05:53:40|15528.8|15526.8|15530.1|15528.1|15530.1|15528.1|15528.8|15526.8|17
1631858030000|2021-09-17 05:53:50|15530.3|15528.3|15530.1|15528.1|15530.4|15528.4|15530.1|15528.1|10
1631858040000|2021-09-17 05:54:00|15530|15528|15529.9|15527.9|15530.1|15528.1|15529.8|15527.8|9
1631858050000|2021-09-17 05:54:10|15529.6|15527.6|15529.5|15527.5|15529.6|15527.6|15529.5|15527.5|6
1631858060000|2021-09-17 05:54:20|15529.4|15527.4|15529|15527|15529.4|15527.4|15528.9|15526.9|12
1631858080000|2021-09-17 05:54:40|15528.9|15526.9|15529|15527|15529.1|15527.1|15528.6|15526.6|8
1631858090000|2021-09-17 05:54:50|15529.4|15527.4|15529.4|15527.4|15529.4|15527.4|15529.4|15527.4|6
1631858110000|2021-09-17 05:55:10|15529.3|15527.3|15529.9|15527.9|15529.9|15527.9|15529.3|15527.3|7
1631858120000|2021-09-17 05:55:20|15529.8|15527.8|15529.9|15527.9|15530|15528|15529.8|15527.8|3
1631858130000|2021-09-17 05:55:30|15529.8|15527.8|15529.8|15527.8|15529.9|15527.9|15529|15527|13
1631858140000|2021-09-17 05:55:40|15529.6|15527.6|15531|15529|15531.1|15529.1|15529.6|15527.6|29
1631858150000|2021-09-17 05:55:50|15531.1|15529.1|15529.6|15527.6|15531.4|15529.4|15529.6|15527.6|25
1631858160000|2021-09-17 05:56:00|15529.5|15527.5|15529.9|15527.9|15529.9|15527.9|15529.5|15527.5|3
1631858170000|2021-09-17 05:56:10|15530.1|15528.1|15530.8|15528.8|15531|15529|15530.1|15528.1|2
1631858180000|2021-09-17 05:56:20|15530.9|15528.9|15530.8|15528.8|15530.9|15528.9|15530.6|15528.6|1
1631858190000|2021-09-17 05:56:30|15531.4|15529.4|15531.9|15529.9|15531.9|15529.9|15531.4|15529.4|16
1631858200000|2021-09-17 05:56:40|||||||||5
1631858210000|2021-09-17 05:56:50|15531.4|15529.4|15531.9|15529.9|15532.1|15530.1|15531.4|15529.4|21
1631858220000|2021-09-17 05:57:00|15531.8|15529.8|15532.4|15530.4|15532.4|15530.4|15531.8|15529.8|9
1631858230000|2021-09-17 05:57:10|15532.9|15530.9|15532.9|15530.9|15532.9|15530.9|15532.8|15530.8|15
1631858240000|2021-09-17 05:57:20|15532.8|15530.8|15533.8|15531.8|15533.8|15531.8|15532.8|15530.8|21
1631858250000|2021-09-17 05:57:30|15533.5|15531.5|15533.3|15531.3|15533.6|15531.6|15533.3|15531.3|20
1631858260000|2021-09-17 05:57:40|15533.1|15531.1|15533.4|15531.4|15533.5|15531.5|15533.1|15531.1|13
1631858270000|2021-09-17 05:57:50|15533|15531|15533.1|15531.1|15533.3|15531.3|15533|15531|3
1631858280000|2021-09-17 05:58:00|15533.5|15531.5|15533.6|15531.6|15533.6|15531.6|15533.5|15531.5|3
1631858290000|2021-09-17 05:58:10|15533.8|15531.8|15534|15532|15534|15532|15533.6|15531.6|8
1631858300000|2021-09-17 05:58:20|15533.9|15531.9|15534.4|15532.4|15534.4|15532.4|15533.9|15531.9|10
1631858310000|2021-09-17 05:58:30|15534.3|15532.3|15534.4|15532.4|15534.4|15532.4|15534.3|15532.3|2
1631858320000|2021-09-17 05:58:40|15534.3|15532.3|15534.8|15532.8|15534.9|15532.9|15534.3|15532.3|29
1631858330000|2021-09-17 05:58:50|15534.6|15532.6|15534.9|15532.9|15534.9|15532.9|15534.6|15532.6|2
1631858340000|2021-09-17 05:59:00|15535|15533|15537|15535|15537|15535|15535|15533|85
1631858350000|2021-09-17 05:59:10|15537.1|15535.1|15537.6|15535.6|15537.6|15535.6|15537|15535|24
1631858360000|2021-09-17 05:59:20|15537.9|15535.9|15537.8|15535.8|15537.9|15535.9|15537.1|15535.1|28
1631858370000|2021-09-17 05:59:30|15537.5|15535.5|15536.6|15534.6|15537.5|15535.5|15536.5|15534.5|10
1631858380000|2021-09-17 05:59:40|15536.5|15534.5|15536.8|15534.8|15536.9|15534.9|15536.3|15534.3|34
1631858390000|2021-09-17 05:59:50|15536.9|15534.9|15535.5|15533.5|15537.1|15535.1|15535.4|15533.4|16
1631858400000|2021-09-17 06:00:00|15535.4|15533.4|15535|15533|15535.9|15533.9|15533.4|15531.4|43
1631858410000|2021-09-17 06:00:10|15534.5|15532.5|15533.5|15531.5|15534.8|15532.8|15533.4|15531.4|14
1631858420000|2021-09-17 06:00:20|15533.8|15531.8|15532.5|15530.5|15534|15532|15532.1|15530.1|51
1631858430000|2021-09-17 06:00:30|15532.6|15530.6|15530|15528|15532.6|15530.6|15530|15528|69
1631858440000|2021-09-17 06:00:40|15530.3|15528.3|15528.3|15526.3|15530.3|15528.3|15528.3|15526.3|42
1631858450000|2021-09-17 06:00:50|15528.1|15526.1|15529.5|15527.5|15530.1|15528.1|15527.3|15525.3|26
1631858460000|2021-09-17 06:01:00|15529.6|15527.6|15528.9|15526.9|15530.8|15528.8|15528.9|15526.9|15
1631858470000|2021-09-17 06:01:10|15528.8|15526.8|15528.5|15526.5|15528.8|15526.8|15528.3|15526.3|5
1631858480000|2021-09-17 06:01:20|15528.4|15526.4|15530.6|15528.6|15530.6|15528.6|15528.4|15526.4|25
1631858490000|2021-09-17 06:01:30|15530.8|15528.8|15531|15529|15531.4|15529.4|15530.5|15528.5|9
1631858500000|2021-09-17 06:01:40|15531.1|15529.1|15532.3|15530.3|15532.3|15530.3|15531|15529|7
1631858510000|2021-09-17 06:01:50|15532.4|15530.4|15532.9|15530.9|15533|15531|15532.4|15530.4|7
1631858520000|2021-09-17 06:02:00|15533|15531|15533.4|15531.4|15534|15532|15533|15531|19
1631858530000|2021-09-17 06:02:10|15533.8|15531.8|15533.9|15531.9|15533.9|15531.9|15533.3|15531.3|6
1631858540000|2021-09-17 06:02:20|15534|15532|15534.9|15532.9|15535.6|15533.6|15533.9|15531.9|40
1631858550000|2021-09-17 06:02:30|15534.8|15532.8|15535.9|15533.9|15535.9|15533.9|15534.5|15532.5|23
1631858560000|2021-09-17 06:02:40|15536.1|15534.1|15536.4|15534.4|15536.5|15534.5|15536.1|15534.1|11
1631858570000|2021-09-17 06:02:50|15536.5|15534.5|15534.5|15532.5|15536.5|15534.5|15534.5|15532.5|19
1631858580000|2021-09-17 06:03:00|15534.3|15532.3|15535.5|15533.5|15535.5|15533.5|15533.9|15531.9|9
1631858590000|2021-09-17 06:03:10|15535.4|15533.4|15535.4|15533.4|15535.9|15533.9|15535.4|15533.4|5
1631858600000|2021-09-17 06:03:20|15535.3|15533.3|15534.5|15532.5|15535.4|15533.4|15534.5|15532.5|7
1631858610000|2021-09-17 06:03:30|15534.4|15532.4|15533.1|15531.1|15534.4|15532.4|15533.1|15531.1|5
1631858620000|2021-09-17 06:03:40|15532.6|15530.6|15533.3|15531.3|15533.4|15531.4|15532|15530|13
1631858630000|2021-09-17 06:03:50|15533.1|15531.1|15532.9|15530.9|15533.1|15531.1|15532.9|15530.9|0
1631858640000|2021-09-17 06:04:00|15533.4|15531.4|15531.3|15529.3|15533.9|15531.9|15531.3|15529.3|17
1631858650000|2021-09-17 06:04:10|15531.5|15529.5|15530.6|15528.6|15531.5|15529.5|15530.4|15528.4|17
1631858660000|2021-09-17 06:04:20|15530.8|15528.8|15530.1|15528.1|15530.8|15528.8|15530.1|15528.1|11
1631858670000|2021-09-17 06:04:30|15530.3|15528.3|15531.5|15529.5|15531.5|15529.5|15530.1|15528.1|14
1631858680000|2021-09-17 06:04:40|15531.4|15529.4|15531.1|15529.1|15531.4|15529.4|15531.1|15529.1|0
1631858690000|2021-09-17 06:04:50|15530.6|15528.6|15530.1|15528.1|15530.6|15528.6|15530.1|15528.1|16
1631858700000|2021-09-17 06:05:00|15529.5|15527.5|15530.1|15528.1|15530.3|15528.3|15529.4|15527.4|20
1631858710000|2021-09-17 06:05:10|15529.8|15527.8|15531.1|15529.1|15531.1|15529.1|15529.5|15527.5|9
1631858720000|2021-09-17 06:05:20|15530.8|15528.8|15531.1|15529.1|15531.1|15529.1|15530|15528|6
1631858730000|2021-09-17 06:05:30|15531.4|15529.4|15532.3|15530.3|15532.9|15530.9|15531.4|15529.4|18
1631858740000|2021-09-17 06:05:40|15532.4|15530.4|15531.5|15529.5|15533.5|15531.5|15531.5|15529.5|10
1631858750000|2021-09-17 06:05:50|15531.6|15529.6|15532.5|15530.5|15532.5|15530.5|15531.6|15529.6|2
1631858760000|2021-09-17 06:06:00|15532.6|15530.6|15531.5|15529.5|15533.3|15531.3|15531.3|15529.3|5
1631858770000|2021-09-17 06:06:10|15531.4|15529.4|15531.4|15529.4|15531.5|15529.5|15531.3|15529.3|0
1631858780000|2021-09-17 06:06:20|15531.3|15529.3|15530.5|15528.5|15531.4|15529.4|15530.4|15528.4|0
1631858790000|2021-09-17 06:06:30|15530.6|15528.6|15531|15529|15531.4|15529.4|15529.5|15527.5|42
1631858800000|2021-09-17 06:06:40|15530.9|15528.9|15530.9|15528.9|15530.9|15528.9|15530.6|15528.6|3
1631858810000|2021-09-17 06:06:50|15530.6|15528.6|15530.5|15528.5|15531.3|15529.3|15530.5|15528.5|9
1631858820000|2021-09-17 06:07:00|15530.6|15528.6|15530.6|15528.6|15531|15529|15530.6|15528.6|3
1631858830000|2021-09-17 06:07:10|15530.8|15528.8|15530.1|15528.1|15531.3|15529.3|15530.1|15528.1|6
1631858840000|2021-09-17 06:07:20|15530.3|15528.3|15529.6|15527.6|15530.4|15528.4|15529.6|15527.6|4
1631858850000|2021-09-17 06:07:30|15529.9|15527.9|15531.1|15529.1|15531.1|15529.1|15529.6|15527.6|4
1631858860000|2021-09-17 06:07:40|15531|15529|15530.9|15528.9|15531.1|15529.1|15530.8|15528.8|2
1631858870000|2021-09-17 06:07:50|15531|15529|15531|15529|15531.1|15529.1|15530.9|15528.9|2
1631858880000|2021-09-17 06:08:00|15531.3|15529.3|15531.3|15529.3|15531.4|15529.4|15531.3|15529.3|18
1631858890000|2021-09-17 06:08:10|15531.1|15529.1|15531.5|15529.5|15531.8|15529.8|15531.1|15529.1|4
1631858900000|2021-09-17 06:08:20|15531.6|15529.6|15532.8|15530.8|15532.8|15530.8|15531.3|15529.3|10
1631858910000|2021-09-17 06:08:30|15532.6|15530.6|15533.4|15531.4|15533.8|15531.8|15532.6|15530.6|12
1631858920000|2021-09-17 06:08:40|15533.1|15531.1|15533.5|15531.5|15533.5|15531.5|15533.1|15531.1|3
1631858930000|2021-09-17 06:08:50|15533.6|15531.6|15533.6|15531.6|15533.8|15531.8|15533.4|15531.4|6
1631858940000|2021-09-17 06:09:00|15533.5|15531.5|15533.9|15531.9|15533.9|15531.9|15533.5|15531.5|0
1631858950000|2021-09-17 06:09:10|15534|15532|15533.6|15531.6|15534|15532|15533.6|15531.6|10
1631858960000|2021-09-17 06:09:20|15532.6|15530.6|15533.3|15531.3|15533.4|15531.4|15532.6|15530.6|21
1631858970000|2021-09-17 06:09:30|15533.4|15531.4|15532.8|15530.8|15533.4|15531.4|15532.6|15530.6|5
1631858980000|2021-09-17 06:09:40|15532.6|15530.6|15532.3|15530.3|15532.9|15530.9|15532.3|15530.3|6
1631858990000|2021-09-17 06:09:50|15532.4|15530.4|15531.5|15529.5|15532.4|15530.4|15531.5|15529.5|1
1631859000000|2021-09-17 06:10:00|15531.4|15529.4|15531.1|15529.1|15531.8|15529.8|15531.1|15529.1|7
1631859010000|2021-09-17 06:10:10|15531|15529|15531.3|15529.3|15531.4|15529.4|15530.6|15528.6|10
1631859020000|2021-09-17 06:10:20|15531.4|15529.4|15531.6|15529.6|15531.6|15529.6|15531.4|15529.4|9
1631859030000|2021-09-17 06:10:30|15531.8|15529.8|15532.9|15530.9|15532.9|15530.9|15531.8|15529.8|9
1631859040000|2021-09-17 06:10:40|15532.4|15530.4|15532.1|15530.1|15532.5|15530.5|15532.1|15530.1|10
1631859050000|2021-09-17 06:10:50|15532.3|15530.3|15532.4|15530.4|15532.6|15530.6|15532.3|15530.3|2
1631859060000|2021-09-17 06:11:00|15532.5|15530.5|15533|15531|15533|15531|15532.5|15530.5|3
1631859070000|2021-09-17 06:11:10|15533.3|15531.3|15533.5|15531.5|15533.5|15531.5|15533.1|15531.1|18
1631859080000|2021-09-17 06:11:20|15533.9|15531.9|15534.1|15532.1|15534.1|15532.1|15533.9|15531.9|14
1631859090000|2021-09-17 06:11:30|15534.3|15532.3|15534.6|15532.6|15534.8|15532.8|15534.3|15532.3|23
1631859100000|2021-09-17 06:11:40|15533.9|15531.9|15534|15532|15534|15532|15533.6|15531.6|28
1631859110000|2021-09-17 06:11:50|15533.9|15531.9|15534|15532|15534|15532|15533.8|15531.8|2
1631859120000|2021-09-17 06:12:00|15534.1|15532.1|15534.3|15532.3|15534.3|15532.3|15533.9|15531.9|1
1631859130000|2021-09-17 06:12:10|15534|15532|15533.9|15531.9|15534|15532|15533.8|15531.8|2
1631859140000|2021-09-17 06:12:20|15533.8|15531.8|15533.4|15531.4|15533.9|15531.9|15532.9|15530.9|13
1631859150000|2021-09-17 06:12:30|15533.3|15531.3|15533.5|15531.5|15533.5|15531.5|15533.3|15531.3|1
1631859160000|2021-09-17 06:12:40|15533.6|15531.6|15532.8|15530.8|15533.9|15531.9|15532.8|15530.8|7
1631859170000|2021-09-17 06:12:50|15532.5|15530.5|15532.4|15530.4|15532.5|15530.5|15532.3|15530.3|5
1631859180000|2021-09-17 06:13:00|15532.3|15530.3|15532.3|15530.3|15532.5|15530.5|15532.3|15530.3|3
1631859190000|2021-09-17 06:13:10|15532.4|15530.4|15532.4|15530.4|15532.4|15530.4|15532.3|15530.3|0
1631859200000|2021-09-17 06:13:20|15531.9|15529.9|15531.6|15529.6|15531.9|15529.9|15531.6|15529.6|7
1631859210000|2021-09-17 06:13:30|15531.8|15529.8|15531.9|15529.9|15531.9|15529.9|15531.4|15529.4|9
1631859220000|2021-09-17 06:13:40|15532.1|15530.1|15532.3|15530.3|15532.4|15530.4|15532.1|15530.1|3
1631859230000|2021-09-17 06:13:50|15532.4|15530.4|15532.3|15530.3|15532.4|15530.4|15532.3|15530.3|0
1631859240000|2021-09-17 06:14:00|15532.8|15530.8|15532.8|15530.8|15532.9|15530.9|15532.8|15530.8|8
1631859250000|2021-09-17 06:14:10|15532.9|15530.9|15532.9|15530.9|15532.9|15530.9|15532.9|15530.9|0
1631859260000|2021-09-17 06:14:20|15532.8|15530.8|15532.8|15530.8|15532.9|15530.9|15532.8|15530.8|3
1631859270000|2021-09-17 06:14:30|15532.9|15530.9|15532.9|15530.9|15532.9|15530.9|15532.9|15530.9|0
1631859290000|2021-09-17 06:14:50|15533.1|15531.1|15532.5|15530.5|15533.1|15531.1|15532.4|15530.4|6
1631859300000|2021-09-17 06:15:00|15532.4|15530.4|15532|15530|15532.5|15530.5|15531.4|15529.4|5
1631859310000|2021-09-17 06:15:10|15531.9|15529.9|15532|15530|15532|15530|15531.6|15529.6|1
1631859320000|2021-09-17 06:15:20|15531.9|15529.9|15531.6|15529.6|15531.9|15529.9|15531.4|15529.4|3
1631859330000|2021-09-17 06:15:30|15532|15530|15532|15530|15532|15530|15532|15530|3
1631859340000|2021-09-17 06:15:40|15532.8|15530.8|15533.1|15531.1|15533.1|15531.1|15532.8|15530.8|1
1631859350000|2021-09-17 06:15:50|15533.3|15531.3|15533.1|15531.1|15533.4|15531.4|15532.9|15530.9|6
1631859360000|2021-09-17 06:16:00|15533.3|15531.3|15533.3|15531.3|15533.4|15531.4|15533.3|15531.3|7
1631859370000|2021-09-17 06:16:10|15533.4|15531.4|15531.9|15529.9|15533.4|15531.4|15531.9|15529.9|6
1631859380000|2021-09-17 06:16:20|15532|15530|15532.4|15530.4|15532.4|15530.4|15532|15530|0
1631859390000|2021-09-17 06:16:30|15532.1|15530.1|15532.1|15530.1|15532.1|15530.1|15532.1|15530.1|2
1631859400000|2021-09-17 06:16:40|15532|15530|15531.6|15529.6|15532|15530|15531.6|15529.6|1
1631859410000|2021-09-17 06:16:50|15531.5|15529.5|15531.5|15529.5|15531.6|15529.6|15531.3|15529.3|3
1631859420000|2021-09-17 06:17:00|15531.4|15529.4|15531.6|15529.6|15531.9|15529.9|15531.3|15529.3|1
1631859430000|2021-09-17 06:17:10|15531.8|15529.8|15532.1|15530.1|15532.1|15530.1|15531.6|15529.6|8
1631859440000|2021-09-17 06:17:20|15532.3|15530.3|15532.3|15530.3|15532.3|15530.3|15532.3|15530.3|5
1631859450000|2021-09-17 06:17:30|15532.4|15530.4|15532.8|15530.8|15532.8|15530.8|15532.4|15530.4|1
1631859460000|2021-09-17 06:17:40|15532.6|15530.6|15532.5|15530.5|15532.6|15530.6|15532.1|15530.1|0
1631859470000|2021-09-17 06:17:50|15532.6|15530.6|15532.6|15530.6|15533|15531|15532.1|15530.1|22
1631859480000|2021-09-17 06:18:00|15532.5|15530.5|15533.3|15531.3|15533.4|15531.4|15532.4|15530.4|12
1631859490000|2021-09-17 06:18:10|15533.4|15531.4|15532.8|15530.8|15533.4|15531.4|15532.8|15530.8|1
1631859500000|2021-09-17 06:18:20|15532.6|15530.6|15532.8|15530.8|15532.9|15530.9|15532.6|15530.6|2
1631859510000|2021-09-17 06:18:30|15532.9|15530.9|15533.1|15531.1|15533.1|15531.1|15532.8|15530.8|0
1631859520000|2021-09-17 06:18:40|15533.3|15531.3|15533.1|15531.1|15533.3|15531.3|15533.1|15531.1|1
1631859530000|2021-09-17 06:18:50|15532.9|15530.9|15532.3|15530.3|15532.9|15530.9|15532.3|15530.3|8
1631859540000|2021-09-17 06:19:00|15532.4|15530.4|15533.1|15531.1|15533.1|15531.1|15532.4|15530.4|3
1631859550000|2021-09-17 06:19:10|15533|15531|15532.4|15530.4|15533|15531|15532.1|15530.1|2
1631859560000|2021-09-17 06:19:20|15532.3|15530.3|15531.9|15529.9|15532.4|15530.4|15531.9|15529.9|1
1631859570000|2021-09-17 06:19:30|15531.4|15529.4|15531.8|15529.8|15531.8|15529.8|15531.3|15529.3|7
1631859580000|2021-09-17 06:19:40|15531.9|15529.9|15532.3|15530.3|15532.5|15530.5|15531.9|15529.9|3
1631859590000|2021-09-17 06:19:50|15532.1|15530.1|15531.9|15529.9|15532.3|15530.3|15531.8|15529.8|3
1631859600000|2021-09-17 06:20:00|15532|15530|15532.1|15530.1|15532.1|15530.1|15531.8|15529.8|3
1631859610000|2021-09-17 06:20:10|15532.3|15530.3|15532|15530|15532.3|15530.3|15531.9|15529.9|3
1631859620000|2021-09-17 06:20:20|15532.1|15530.1|15533|15531|15533.1|15531.1|15532.1|15530.1|8
1631859630000|2021-09-17 06:20:30|15533.1|15531.1|15533|15531|15533.1|15531.1|15533|15531|1
1631859640000|2021-09-17 06:20:40|15532.9|15530.9|15533.1|15531.1|15533.1|15531.1|15532.9|15530.9|0
1631859650000|2021-09-17 06:20:50|15533.3|15531.3|15533.1|15531.1|15533.3|15531.3|15532.8|15530.8|3
1631859660000|2021-09-17 06:21:00|15533|15531|15533.5|15531.5|15533.5|15531.5|15533|15531|7
1631859670000|2021-09-17 06:21:10|15533.4|15531.4|15533|15531|15533.4|15531.4|15532.9|15530.9|9
1631859680000|2021-09-17 06:21:20|15532.8|15530.8|15532.9|15530.9|15533.1|15531.1|15532.3|15530.3|6
1631859690000|2021-09-17 06:21:30|15533.3|15531.3|15533.6|15531.6|15533.6|15531.6|15533.3|15531.3|10
1631859700000|2021-09-17 06:21:40|15533.8|15531.8|15534.1|15532.1|15534.3|15532.3|15533.8|15531.8|11
1631859710000|2021-09-17 06:21:50|15534|15532|15534.4|15532.4|15534.4|15532.4|15534|15532|11
1631859720000|2021-09-17 06:22:00|15534.6|15532.6|15534.5|15532.5|15535|15533|15534.5|15532.5|11
1631859730000|2021-09-17 06:22:10|15534.6|15532.6|15534.5|15532.5|15534.8|15532.8|15534.4|15532.4|7
1631859740000|2021-09-17 06:22:20|15534|15532|15534|15532|15534|15532|15533.4|15531.4|6
1631859750000|2021-09-17 06:22:30|15533.9|15531.9|15533.9|15531.9|15533.9|15531.9|15533.3|15531.3|8
1631859760000|2021-09-17 06:22:40|15533.8|15531.8|15533.9|15531.9|15533.9|15531.9|15533.6|15531.6|0
1631859770000|2021-09-17 06:22:50|15534|15532|15534|15532|15534|15532|15534|15532|0
1631859780000|2021-09-17 06:23:00|15533.9|15531.9|15534|15532|15534|15532|15533.9|15531.9|8
1631859790000|2021-09-17 06:23:10|15533.9|15531.9|15534.1|15532.1|15534.1|15532.1|15533.9|15531.9|0
1631859800000|2021-09-17 06:23:20|15534|15532|15534|15532|15534.3|15532.3|15534|15532|21
1631859810000|2021-09-17 06:23:30|15534.3|15532.3|15534.5|15532.5|15534.5|15532.5|15534.3|15532.3|4
1631859820000|2021-09-17 06:23:40|15534.4|15532.4|15535.4|15533.4|15535.8|15533.8|15534.4|15532.4|15
1631859830000|2021-09-17 06:23:50|15535|15533|15535.1|15533.1|15535.3|15533.3|15535|15533|4
1631859840000|2021-09-17 06:24:00|15535.3|15533.3|15535.4|15533.4|15535.9|15533.9|15535.1|15533.1|12
1631859850000|2021-09-17 06:24:10|15535.3|15533.3|15535.3|15533.3|15535.4|15533.4|15535.3|15533.3|6
1631859860000|2021-09-17 06:24:20|15535.4|15533.4|15535.4|15533.4|15535.4|15533.4|15535|15533|6
1631859870000|2021-09-17 06:24:30|15535.3|15533.3|15535.1|15533.1|15535.4|15533.4|15535.1|15533.1|2
1631859880000|2021-09-17 06:24:40|15535.3|15533.3|15535.4|15533.4|15535.4|15533.4|15535.3|15533.3|3
1631859890000|2021-09-17 06:24:50|15534.9|15532.9|15534|15532|15534.9|15532.9|15534|15532|19
1631859900000|2021-09-17 06:25:00|15534.1|15532.1|15534.3|15532.3|15534.3|15532.3|15534.1|15532.1|1
1631859910000|2021-09-17 06:25:10|15534.1|15532.1|15534|15532|15534.1|15532.1|15534|15532|0
1631859920000|2021-09-17 06:25:20|15534.3|15532.3|15533.3|15531.3|15534.4|15532.4|15533.1|15531.1|9
1631859930000|2021-09-17 06:25:30|15533.8|15531.8|15534|15532|15534.5|15532.5|15533.8|15531.8|3
1631859940000|2021-09-17 06:25:40|15533.9|15531.9|15534|15532|15534|15532|15533.9|15531.9|0
1631859950000|2021-09-17 06:25:50|15534.1|15532.1|15533.8|15531.8|15534.1|15532.1|15533.8|15531.8|0
1631859960000|2021-09-17 06:26:00|15533.6|15531.6|15533.6|15531.6|15533.9|15531.9|15533.6|15531.6|1
1631859970000|2021-09-17 06:26:10|15534|15532|15534|15532|15534|15532|15533.9|15531.9|1
1631859980000|2021-09-17 06:26:20|15533.9|15531.9|15534|15532|15534.3|15532.3|15533.9|15531.9|1
1631859990000|2021-09-17 06:26:30|15534.1|15532.1|15534.5|15532.5|15534.5|15532.5|15534.1|15532.1|5
1631860000000|2021-09-17 06:26:40|15534.4|15532.4|15533.8|15531.8|15534.4|15532.4|15533.5|15531.5|3
1631860010000|2021-09-17 06:26:50|15533.9|15531.9|15534.4|15532.4|15534.4|15532.4|15533.9|15531.9|1
1631860020000|2021-09-17 06:27:00|15534.5|15532.5|15535|15533|15535.1|15533.1|15534.5|15532.5|2
1631860030000|2021-09-17 06:27:10|15534.9|15532.9|15534.9|15532.9|15535|15533|15534.9|15532.9|0
1631860040000|2021-09-17 06:27:20|15534.5|15532.5|15534.5|15532.5|15534.8|15532.8|15534.5|15532.5|1
1631860050000|2021-09-17 06:27:30|15534.4|15532.4|15534.9|15532.9|15534.9|15532.9|15534.4|15532.4|2
1631860060000|2021-09-17 06:27:40|15534.6|15532.6|15534.5|15532.5|15534.6|15532.6|15534.5|15532.5|0
1631860070000|2021-09-17 06:27:50|15534.6|15532.6|15535.1|15533.1|15535.3|15533.3|15534.6|15532.6|3
1631860080000|2021-09-17 06:28:00|15534.9|15532.9|15535|15533|15535.4|15533.4|15534.9|15532.9|16
1631860090000|2021-09-17 06:28:10|15535.3|15533.3|15535.6|15533.6|15535.6|15533.6|15535.3|15533.3|2
1631860100000|2021-09-17 06:28:20|15535.5|15533.5|15535.8|15533.8|15535.8|15533.8|15535.5|15533.5|12
1631860110000|2021-09-17 06:28:30|15535.9|15533.9|15535.5|15533.5|15536.1|15534.1|15535.5|15533.5|6
1631860120000|2021-09-17 06:28:40|15535.6|15533.6|15535.6|15533.6|15535.6|15533.6|15535.4|15533.4|2
1631860130000|2021-09-17 06:28:50|15535.3|15533.3|15535.3|15533.3|15535.3|15533.3|15535.1|15533.1|3
1631860140000|2021-09-17 06:29:00|15535.5|15533.5|15534.8|15532.8|15535.6|15533.6|15534.6|15532.6|0
1631860150000|2021-09-17 06:29:10|15534.6|15532.6|15534.5|15532.5|15534.6|15532.6|15534.5|15532.5|1
1631860160000|2021-09-17 06:29:20|15534.6|15532.6|15534.5|15532.5|15534.6|15532.6|15534.1|15532.1|5
1631860170000|2021-09-17 06:29:30|15534.6|15532.6|15534.9|15532.9|15534.9|15532.9|15534.4|15532.4|1
1631860180000|2021-09-17 06:29:40|15534.8|15532.8|15534.8|15532.8|15534.9|15532.9|15534.6|15532.6|2
1631860190000|2021-09-17 06:29:50|15534.9|15532.9|15535|15533|15535|15533|15534.8|15532.8|1
1631860200000|2021-09-17 06:30:00|15535.1|15533.1|15535.4|15533.4|15535.5|15533.5|15535.1|15533.1|5
1631860210000|2021-09-17 06:30:10|15535.5|15533.5|15535|15533|15535.5|15533.5|15535|15533|5
1631860220000|2021-09-17 06:30:20|15534.9|15532.9|15534.9|15532.9|15535.4|15533.4|15534.9|15532.9|2
1631860230000|2021-09-17 06:30:30|15535|15533|15535.3|15533.3|15535.3|15533.3|15534.9|15532.9|1
1631860240000|2021-09-17 06:30:40|15535.4|15533.4|15535.4|15533.4|15535.8|15533.8|15535.4|15533.4|4
1631860250000|2021-09-17 06:30:50|15534.9|15532.9|15535.6|15533.6|15535.6|15533.6|15534.9|15532.9|2
1631860260000|2021-09-17 06:31:00|15535.8|15533.8|15535|15533|15536.1|15534.1|15535|15533|8
1631860270000|2021-09-17 06:31:10|15534.9|15532.9|15535.1|15533.1|15535.1|15533.1|15534.9|15532.9|2
1631860280000|2021-09-17 06:31:20|15535.4|15533.4|15534.5|15532.5|15535.4|15533.4|15534.5|15532.5|4
1631860290000|2021-09-17 06:31:30|15534.6|15532.6|15534|15532|15534.9|15532.9|15534|15532|8
1631860300000|2021-09-17 06:31:40|15533.9|15531.9|15534.5|15532.5|15534.5|15532.5|15533.9|15531.9|3
1631860310000|2021-09-17 06:31:50|15534.4|15532.4|15534.1|15532.1|15534.4|15532.4|15534|15532|1
1631860320000|2021-09-17 06:32:00|15534|15532|15534.5|15532.5|15535|15533|15534|15532|11
1631860330000|2021-09-17 06:32:10|15534.4|15532.4|15534.5|15532.5|15534.5|15532.5|15534.4|15532.4|1
1631860340000|2021-09-17 06:32:20|15533.8|15531.8|15533.1|15531.1|15533.8|15531.8|15533.1|15531.1|7
1631860350000|2021-09-17 06:32:30|15533.5|15531.5|15533|15531|15533.6|15531.6|15532.9|15530.9|7
1631860360000|2021-09-17 06:32:40|15533.3|15531.3|15533.5|15531.5|15533.5|15531.5|15533.3|15531.3|5
1631860370000|2021-09-17 06:32:50|15533.4|15531.4|15532.8|15530.8|15533.5|15531.5|15532.8|15530.8|4
1631860380000|2021-09-17 06:33:00|15532.9|15530.9|15532.1|15530.1|15532.9|15530.9|15532.1|15530.1|15
1631860390000|2021-09-17 06:33:10|15532|15530|15531.3|15529.3|15532|15530|15531.3|15529.3|31
1631860400000|2021-09-17 06:33:20|15531.4|15529.4|15531.3|15529.3|15531.4|15529.4|15530.9|15528.9|3
1631860410000|2021-09-17 06:33:30|15531.1|15529.1|15530.8|15528.8|15531.3|15529.3|15530.6|15528.6|10
1631860420000|2021-09-17 06:33:40|15530.4|15528.4|15530.6|15528.6|15530.6|15528.6|15530|15528|7
1631860430000|2021-09-17 06:33:50|15530.5|15528.5|15531.3|15529.3|15531.9|15529.9|15530.4|15528.4|23
1631860440000|2021-09-17 06:34:00|15531.1|15529.1|15530.9|15528.9|15531.4|15529.4|15530.6|15528.6|23
1631860450000|2021-09-17 06:34:10|15530.8|15528.8|15530.8|15528.8|15531.1|15529.1|15530.6|15528.6|4
1631860460000|2021-09-17 06:34:20|15530.9|15528.9|15530.6|15528.6|15530.9|15528.9|15530.5|15528.5|2
1631860470000|2021-09-17 06:34:30|15530.8|15528.8|15530.6|15528.6|15530.8|15528.8|15530.6|15528.6|2
1631860480000|2021-09-17 06:34:40|15530.1|15528.1|15530.1|15528.1|15530.4|15528.4|15530|15528|2
1631860490000|2021-09-17 06:34:50|15530|15528|15530.4|15528.4|15530.6|15528.6|15529.4|15527.4|13
1631860500000|2021-09-17 06:35:00|15530.5|15528.5|15531.6|15529.6|15531.6|15529.6|15530.5|15528.5|55
1631860510000|2021-09-17 06:35:10|15531.5|15529.5|15531.5|15529.5|15531.6|15529.6|15531.5|15529.5|2
1631860520000|2021-09-17 06:35:20|15531.4|15529.4|15531.6|15529.6|15532.1|15530.1|15531.4|15529.4|10
1631860530000|2021-09-17 06:35:30|15531.5|15529.5|15531.6|15529.6|15531.8|15529.8|15531.5|15529.5|2
1631860540000|2021-09-17 06:35:40|15531.8|15529.8|15532.4|15530.4|15532.4|15530.4|15531.8|15529.8|8
1631860550000|2021-09-17 06:35:50|15532.3|15530.3|15532.4|15530.4|15532.5|15530.5|15532.1|15530.1|6
1631860560000|2021-09-17 06:36:00|15531.8|15529.8|15532.4|15530.4|15532.5|15530.5|15531.8|15529.8|13
1631860570000|2021-09-17 06:36:10|15532.3|15530.3|15532.5|15530.5|15532.5|15530.5|15532.1|15530.1|6
1631860580000|2021-09-17 06:36:20|15532.4|15530.4|15531.9|15529.9|15532.6|15530.6|15531.8|15529.8|11
1631860590000|2021-09-17 06:36:30|15532|15530|15532.1|15530.1|15532.4|15530.4|15532|15530|8
1631860600000|2021-09-17 06:36:40|15532|15530|15531.8|15529.8|15532|15530|15531.8|15529.8|6
1631860610000|2021-09-17 06:36:50|15531.6|15529.6|15531.3|15529.3|15531.6|15529.6|15531.3|15529.3|5
1631860620000|2021-09-17 06:37:00|15531|15529|15530.4|15528.4|15531|15529|15530.4|15528.4|11
1631860630000|2021-09-17 06:37:10|15530.9|15528.9|15530.9|15528.9|15531|15529|15530.9|15528.9|2
1631860640000|2021-09-17 06:37:20|15530.8|15528.8|15530.8|15528.8|15531|15529|15530.6|15528.6|7
1631860650000|2021-09-17 06:37:30|15530.9|15528.9|15531.4|15529.4|15531.5|15529.5|15530.9|15528.9|4
1631860660000|2021-09-17 06:37:40|15531.3|15529.3|15531.4|15529.4|15531.5|15529.5|15531|15529|2
1631860670000|2021-09-17 06:37:50|15531.3|15529.3|15531.1|15529.1|15531.3|15529.3|15531.1|15529.1|3
1631860680000|2021-09-17 06:38:00|15531.3|15529.3|15531.3|15529.3|15531.3|15529.3|15531.1|15529.1|0
1631860690000|2021-09-17 06:38:10|15531.6|15529.6|15531.6|15529.6|15531.6|15529.6|15531.6|15529.6|1
1631860700000|2021-09-17 06:38:20|15531.8|15529.8|15531.8|15529.8|15532.1|15530.1|15531.8|15529.8|3
1631860710000|2021-09-17 06:38:30|15532|15530|15531.8|15529.8|15532.1|15530.1|15531.8|15529.8|5
1631860720000|2021-09-17 06:38:40|15532|15530|15531.8|15529.8|15532|15530|15531.6|15529.6|3
1631860730000|2021-09-17 06:38:50|15531.5|15529.5|15532.3|15530.3|15532.3|15530.3|15531.5|15529.5|4
1631860740000|2021-09-17 06:39:00|15532.1|15530.1|15531.8|15529.8|15532.4|15530.4|15531.8|15529.8|6
1631860750000|2021-09-17 06:39:10|15531.9|15529.9|15531.8|15529.8|15531.9|15529.9|15531.5|15529.5|1
1631860760000|2021-09-17 06:39:20|15531.6|15529.6|15531.8|15529.8|15531.8|15529.8|15531.6|15529.6|4
1631860770000|2021-09-17 06:39:30|15531.6|15529.6|15531.8|15529.8|15531.8|15529.8|15531.4|15529.4|1
1631860780000|2021-09-17 06:39:40|15531.6|15529.6|15531.9|15529.9|15531.9|15529.9|15531.6|15529.6|0
1631860790000|2021-09-17 06:39:50|15532|15530|15531.9|15529.9|15532|15530|15531.8|15529.8|2
1631860800000|2021-09-17 06:40:00|15532|15530|15532.9|15530.9|15532.9|15530.9|15532|15530|9
1631860810000|2021-09-17 06:40:10|15533|15531|15532.9|15530.9|15533.4|15531.4|15532.9|15530.9|9
1631860820000|2021-09-17 06:40:20|15532.8|15530.8|15532.6|15530.6|15532.9|15530.9|15532.4|15530.4|12
1631860830000|2021-09-17 06:40:30|15532.5|15530.5|15532.5|15530.5|15532.5|15530.5|15532.4|15530.4|4
1631860840000|2021-09-17 06:40:40|15532.4|15530.4|15532.1|15530.1|15532.4|15530.4|15532.1|15530.1|1
1631860850000|2021-09-17 06:40:50|15531.6|15529.6|15531.8|15529.8|15531.8|15529.8|15531.4|15529.4|7
1631860860000|2021-09-17 06:41:00|15532|15530|15531.3|15529.3|15532|15530|15531.3|15529.3|1
1631860870000|2021-09-17 06:41:10|15531.4|15529.4|15531.4|15529.4|15531.4|15529.4|15531.3|15529.3|0
1631860880000|2021-09-17 06:41:20|15531.3|15529.3|15531.3|15529.3|15531.3|15529.3|15531.3|15529.3|0
1631860890000|2021-09-17 06:41:30|15531.1|15529.1|15531.1|15529.1|15531.1|15529.1|15531.1|15529.1|1
1631860900000|2021-09-17 06:41:40|15531.3|15529.3|15531.1|15529.1|15531.3|15529.3|15531|15529|3
1631860910000|2021-09-17 06:41:50|15531.3|15529.3|15531.4|15529.4|15531.4|15529.4|15531.3|15529.3|0
1631860920000|2021-09-17 06:42:00|15531.5|15529.5|15531.4|15529.4|15531.5|15529.5|15531.4|15529.4|0
1631860930000|2021-09-17 06:42:10|15531.5|15529.5|15531.4|15529.4|15531.5|15529.5|15531.4|15529.4|3
1631860940000|2021-09-17 06:42:20|15531.3|15529.3|15531.3|15529.3|15531.3|15529.3|15531.3|15529.3|1
1631860950000|2021-09-17 06:42:30|15531|15529|15531.6|15529.6|15531.6|15529.6|15531|15529|7
1631860960000|2021-09-17 06:42:40|15531.5|15529.5|15531|15529|15531.6|15529.6|15530.9|15528.9|2
1631860970000|2021-09-17 06:42:50|15530.9|15528.9|15530.6|15528.6|15531|15529|15530.4|15528.4|3
1631860980000|2021-09-17 06:43:00|15530.8|15528.8|15530.8|15528.8|15530.8|15528.8|15530.8|15528.8|0
1631860990000|2021-09-17 06:43:10|15530.6|15528.6|15530.9|15528.9|15530.9|15528.9|15530.6|15528.6|0
1631861000000|2021-09-17 06:43:20|15531|15529|15530.9|15528.9|15531.1|15529.1|15530.9|15528.9|1
1631861010000|2021-09-17 06:43:30|15531|15529|15530.6|15528.6|15531|15529|15530.4|15528.4|9
1631861020000|2021-09-17 06:43:40|15530.5|15528.5|15530.3|15528.3|15530.5|15528.5|15530.3|15528.3|4
1631861030000|2021-09-17 06:43:50|||||||||1
1631861040000|2021-09-17 06:44:00|15530.4|15528.4|15532.1|15530.1|15532.1|15530.1|15530.4|15528.4|15
1631861050000|2021-09-17 06:44:10|15532.3|15530.3|15533.4|15531.4|15533.4|15531.4|15532.1|15530.1|9
1631861060000|2021-09-17 06:44:20|15533.1|15531.1|15532.3|15530.3|15533.1|15531.1|15531.9|15529.9|14
1631861070000|2021-09-17 06:44:30|15532.4|15530.4|15531.6|15529.6|15532.4|15530.4|15531.5|15529.5|14
1631861080000|2021-09-17 06:44:40|15531.8|15529.8|15531.6|15529.6|15532|15530|15531.6|15529.6|4
1631861090000|2021-09-17 06:44:50|15531.5|15529.5|15531.8|15529.8|15531.8|15529.8|15531.5|15529.5|5
1631861100000|2021-09-17 06:45:00|15531.6|15529.6|15531.1|15529.1|15531.6|15529.6|15530.8|15528.8|10
1631861110000|2021-09-17 06:45:10|||||||||1
1631861120000|2021-09-17 06:45:20|15531.5|15529.5|15531.8|15529.8|15531.8|15529.8|15531.5|15529.5|10
1631861130000|2021-09-17 06:45:30|15531.6|15529.6|15531.4|15529.4|15531.8|15529.8|15531.4|15529.4|3
1631861140000|2021-09-17 06:45:40|15531.5|15529.5|15531.3|15529.3|15532|15530|15531.1|15529.1|2
1631861150000|2021-09-17 06:45:50|15531.4|15529.4|15531.4|15529.4|15531.4|15529.4|15531.4|15529.4|0
1631861160000|2021-09-17 06:46:00|15531.1|15529.1|15531.8|15529.8|15531.8|15529.8|15531.1|15529.1|12
1631861170000|2021-09-17 06:46:10|15531.6|15529.6|15531.6|15529.6|15531.8|15529.8|15531.6|15529.6|0
1631861180000|2021-09-17 06:46:20|15531.4|15529.4|15531.1|15529.1|15531.4|15529.4|15531.1|15529.1|3
1631861190000|2021-09-17 06:46:30|15530.6|15528.6|15530.8|15528.8|15531.1|15529.1|15530.6|15528.6|14
1631861200000|2021-09-17 06:46:40|15530.6|15528.6|15531.3|15529.3|15531.3|15529.3|15530.6|15528.6|1
1631861210000|2021-09-17 06:46:50|15531.4|15529.4|15530.4|15528.4|15531.6|15529.6|15530.1|15528.1|24
1631861220000|2021-09-17 06:47:00|15530.3|15528.3|15530.9|15528.9|15530.9|15528.9|15530.3|15528.3|6
1631861230000|2021-09-17 06:47:10|15530.6|15528.6|15530.6|15528.6|15530.9|15528.9|15530.4|15528.4|12
1631861240000|2021-09-17 06:47:20|15530.8|15528.8|15530.9|15528.9|15531.3|15529.3|15530.6|15528.6|7
1631861260000|2021-09-17 06:47:40|15531|15529|15531.4|15529.4|15531.5|15529.5|15531|15529|3
1631861270000|2021-09-17 06:47:50|15531.3|15529.3|15531.4|15529.4|15531.4|15529.4|15531.3|15529.3|1
1631861280000|2021-09-17 06:48:00|15531.3|15529.3|15530.6|15528.6|15531.3|15529.3|15530.3|15528.3|17
1631861290000|2021-09-17 06:48:10|15530.4|15528.4|15530.5|15528.5|15530.5|15528.5|15530.4|15528.4|7
1631861300000|2021-09-17 06:48:20|15530.6|15528.6|15530.5|15528.5|15530.6|15528.6|15530.5|15528.5|6
1631861310000|2021-09-17 06:48:30|15530.6|15528.6|15530.6|15528.6|15530.8|15528.8|15530.6|15528.6|0
1631861320000|2021-09-17 06:48:40|15530.8|15528.8|15530.6|15528.6|15530.8|15528.8|15530.3|15528.3|6
1631861330000|2021-09-17 06:48:50|15530.5|15528.5|15530.6|15528.6|15530.6|15528.6|15530.5|15528.5|0
1631861340000|2021-09-17 06:49:00|15530.5|15528.5|15530.8|15528.8|15530.9|15528.9|15530.4|15528.4|7
1631861350000|2021-09-17 06:49:10|15531.5|15529.5|15530.8|15528.8|15531.6|15529.6|15530.6|15528.6|12
1631861360000|2021-09-17 06:49:20|15530.6|15528.6|15530|15528|15530.8|15528.8|15530|15528|11
1631861370000|2021-09-17 06:49:30|15530.1|15528.1|15530|15528|15530.4|15528.4|15529.9|15527.9|2
1631861380000|2021-09-17 06:49:40|15529.9|15527.9|15529.6|15527.6|15530.1|15528.1|15529.5|15527.5|11
1631861390000|2021-09-17 06:49:50|15529.8|15527.8|15529.6|15527.6|15529.8|15527.8|15529.4|15527.4|31
1631861400000|2021-09-17 06:50:00|15529.8|15527.8|15529.5|15527.5|15529.9|15527.9|15529.5|15527.5|11
1631861410000|2021-09-17 06:50:10|15529.4|15527.4|15529.5|15527.5|15529.6|15527.6|15529.4|15527.4|5
1631861420000|2021-09-17 06:50:20|15529.6|15527.6|15529.6|15527.6|15529.8|15527.8|15529.5|15527.5|5
1631861430000|2021-09-17 06:50:30|15529.8|15527.8|15530|15528|15530.1|15528.1|15529.8|15527.8|2
1631861440000|2021-09-17 06:50:40|15529.9|15527.9|15529.9|15527.9|15530|15528|15529.9|15527.9|0
1631861450000|2021-09-17 06:50:50|15529.8|15527.8|15529.1|15527.1|15529.9|15527.9|15528.8|15526.8|16
1631861460000|2021-09-17 06:51:00|15529|15527|15529.6|15527.6|15529.6|15527.6|15528.8|15526.8|8
1631861490000|2021-09-17 06:51:30|15529.8|15527.8|15530|15528|15530|15528|15529.8|15527.8|5
1631861500000|2021-09-17 06:51:40|15530.1|15528.1|15530.3|15528.3|15530.4|15528.4|15530.1|15528.1|6
1631861510000|2021-09-17 06:51:50|15530.4|15528.4|15530|15528|15530.4|15528.4|15529.6|15527.6|5
1631861520000|2021-09-17 06:52:00|15529.9|15527.9|15529.4|15527.4|15529.9|15527.9|15529.4|15527.4|4
1631861530000|2021-09-17 06:52:10|15529.3|15527.3|15528.9|15526.9|15529.4|15527.4|15528.9|15526.9|8
1631861540000|2021-09-17 06:52:20|15528.8|15526.8|15528.5|15526.5|15528.8|15526.8|15528.5|15526.5|1
1631861550000|2021-09-17 06:52:30|15528.6|15526.6|15528.5|15526.5|15529|15527|15528.5|15526.5|10
1631861560000|2021-09-17 06:52:40|15528.4|15526.4|15528|15526|15528.5|15526.5|15527.9|15525.9|22
1631861570000|2021-09-17 06:52:50|15528.3|15526.3|15528.1|15526.1|15528.3|15526.3|15528|15526|1
1631861580000|2021-09-17 06:53:00|15528.3|15526.3|15529|15527|15529.5|15527.5|15528.3|15526.3|16
1631861590000|2021-09-17 06:53:10|15529.1|15527.1|15528.4|15526.4|15529.1|15527.1|15528.4|15526.4|6
1631861600000|2021-09-17 06:53:20|15528.1|15526.1|15528.1|15526.1|15528.4|15526.4|15528.1|15526.1|11
1631861610000|2021-09-17 06:53:30|15527.9|15525.9|15527.9|15525.9|15528|15526|15527.5|15525.5|15
1631861620000|2021-09-17 06:53:40|15527.8|15525.8|15527.4|15525.4|15527.9|15525.9|15527.4|15525.4|3
1631861630000|2021-09-17 06:53:50|15527.3|15525.3|15527.1|15525.1|15527.4|15525.4|15526.9|15524.9|7
1631861640000|2021-09-17 06:54:00|15526.9|15524.9|15527.4|15525.4|15527.5|15525.5|15526.9|15524.9|20
1631861650000|2021-09-17 06:54:10|15527.9|15525.9|15527.9|15525.9|15528|15526|15527.9|15525.9|6
1631861660000|2021-09-17 06:54:20|15527.4|15525.4|15527.4|15525.4|15527.5|15525.5|15527.4|15525.4|4
1631861670000|2021-09-17 06:54:30|15527.3|15525.3|15527|15525|15527.4|15525.4|15527|15525|7
1631861680000|2021-09-17 06:54:40|15526.9|15524.9|15526.9|15524.9|15527.1|15525.1|15526.9|15524.9|3
1631861690000|2021-09-17 06:54:50|15527|15525|15527|15525|15527|15525|15527|15525|8
1631861700000|2021-09-17 06:55:00|15527.5|15525.5|15527.8|15525.8|15527.8|15525.8|15526.9|15524.9|32
1631861710000|2021-09-17 06:55:10|15527.6|15525.6|15528.4|15526.4|15528.8|15526.8|15527.6|15525.6|6
1631861720000|2021-09-17 06:55:20|15528.6|15526.6|15528.1|15526.1|15528.8|15526.8|15528.1|15526.1|6
1631861730000|2021-09-17 06:55:30|15528.3|15526.3|15528.1|15526.1|15528.4|15526.4|15528.1|15526.1|3
1631861740000|2021-09-17 06:55:40|15528.4|15526.4|15528.6|15526.6|15528.8|15526.8|15528.3|15526.3|2
1631861750000|2021-09-17 06:55:50|15528.9|15526.9|15528.6|15526.6|15528.9|15526.9|15528.6|15526.6|5
1631861760000|2021-09-17 06:56:00|15529|15527|15528.9|15526.9|15529.3|15527.3|15528.9|15526.9|9
1631861770000|2021-09-17 06:56:10|15528.8|15526.8|15528.9|15526.9|15528.9|15526.9|15528.8|15526.8|3
1631861780000|2021-09-17 06:56:20|15528.8|15526.8|15528.6|15526.6|15528.8|15526.8|15528.6|15526.6|0
1631861800000|2021-09-17 06:56:40|15528.5|15526.5|15528.6|15526.6|15529|15527|15528.5|15526.5|7
1631861810000|2021-09-17 06:56:50|15528.9|15526.9|15529.4|15527.4|15529.6|15527.6|15528.9|15526.9|13
1631861820000|2021-09-17 06:57:00|15529.3|15527.3|15529.4|15527.4|15529.4|15527.4|15529|15527|4
1631861830000|2021-09-17 06:57:10|15529.3|15527.3|15528.9|15526.9|15529.3|15527.3|15528.9|15526.9|3
1631861840000|2021-09-17 06:57:20|15529.3|15527.3|15529.3|15527.3|15529.4|15527.4|15528.9|15526.9|3
1631861850000|2021-09-17 06:57:30|15529.1|15527.1|15529|15527|15529.5|15527.5|15529|15527|8
1631861860000|2021-09-17 06:57:40|15529.4|15527.4|15528.9|15526.9|15529.4|15527.4|15528.9|15526.9|3
1631861870000|2021-09-17 06:57:50|15528.6|15526.6|15528.6|15526.6|15528.8|15526.8|15528.5|15526.5|5
1631861880000|2021-09-17 06:58:00|15528.8|15526.8|15530.4|15528.4|15530.5|15528.5|15528.8|15526.8|21
1631861890000|2021-09-17 06:58:10|15530.5|15528.5|15530.1|15528.1|15530.8|15528.8|15530.1|15528.1|18
1631861900000|2021-09-17 06:58:20|15530|15528|15529.4|15527.4|15530|15528|15529.4|15527.4|6
1631861910000|2021-09-17 06:58:30|15529.3|15527.3|15529.1|15527.1|15529.4|15527.4|15528.9|15526.9|4
1631861920000|2021-09-17 06:58:40|15529|15527|15528.8|15526.8|15529|15527|15528.8|15526.8|3
1631861930000|2021-09-17 06:58:50|15528.9|15526.9|15528.6|15526.6|15529|15527|15528.6|15526.6|11
1631861940000|2021-09-17 06:59:00|15528.8|15526.8|15528.6|15526.6|15528.8|15526.8|15528.1|15526.1|7
1631861950000|2021-09-17 06:59:10|15528.5|15526.5|15527.8|15525.8|15528.6|15526.6|15527.8|15525.8|7
1631861960000|2021-09-17 06:59:20|15528|15526|15528.1|15526.1|15528.1|15526.1|15527.9|15525.9|7
1631861970000|2021-09-17 06:59:30|||||||||2
1631861980000|2021-09-17 06:59:40|15528.3|15526.3|15529|15527|15529|15527|15528.3|15526.3|13
1631861990000|2021-09-17 06:59:50|15529.4|15527.4|15529.3|15527.3|15530.8|15528.8|15528.9|15526.9|37
1631862000000|2021-09-17 07:00:00|15529.6|15527.6|15529.6|15527.6|15531.4|15529.4|15529.3|15527.3|93
1631862010000|2021-09-17 07:00:10|15529.5|15527.5|15530|15528|15531.3|15529.3|15529.3|15527.3|54
1631862020000|2021-09-17 07:00:20|15529.9|15527.9|15530.3|15528.3|15531.9|15529.9|15529.6|15527.6|46
1631862030000|2021-09-17 07:00:30|15530.4|15528.4|15529.5|15527.5|15531.5|15529.5|15529.1|15527.1|19
1631862040000|2021-09-17 07:00:40|15529.4|15527.4|15528.8|15526.8|15529.8|15527.8|15528.8|15526.8|20
1631862050000|2021-09-17 07:00:50|15529|15527|15527.5|15525.5|15529.1|15527.1|15527.5|15525.5|27
1631862060000|2021-09-17 07:01:00|15527.8|15525.8|15529.5|15527.5|15529.6|15527.6|15527.6|15525.6|19
1631862070000|2021-09-17 07:01:10|15529.4|15527.4|15528|15526|15529.6|15527.6|15528|15526|28
1631862080000|2021-09-17 07:01:20|15528.1|15526.1|15526.9|15524.9|15528.3|15526.3|15526.9|15524.9|15
1631862090000|2021-09-17 07:01:30|15526.4|15524.4|15527.1|15525.1|15528|15526|15526.4|15524.4|45
1631862100000|2021-09-17 07:01:40|15527|15525|15526.8|15524.8|15527.6|15525.6|15526.8|15524.8|21
1631862110000|2021-09-17 07:01:50|15526.4|15524.4|15526.6|15524.6|15528|15526|15526|15524|33
1631862120000|2021-09-17 07:02:00|15526.5|15524.5|15526.8|15524.8|15527.5|15525.5|15526.4|15524.4|17
1631862130000|2021-09-17 07:02:10|15526.5|15524.5|15528.1|15526.1|15528.3|15526.3|15526.5|15524.5|20
1631862140000|2021-09-17 07:02:20|15528|15526|15528.1|15526.1|15528.4|15526.4|15528|15526|3
1631862150000|2021-09-17 07:02:30|15528.3|15526.3|15529.5|15527.5|15529.5|15527.5|15528|15526|16
1631862160000|2021-09-17 07:02:40|15529.6|15527.6|15529.1|15527.1|15529.9|15527.9|15529|15527|33
1631862170000|2021-09-17 07:02:50|15529.3|15527.3|15529.9|15527.9|15530.1|15528.1|15529.3|15527.3|13
1631862180000|2021-09-17 07:03:00|15530.1|15528.1|15533.5|15531.5|15533.5|15531.5|15530|15528|77
1631862190000|2021-09-17 07:03:10|15533.4|15531.4|15533.5|15531.5|15533.8|15531.8|15532.5|15530.5|38
1631862200000|2021-09-17 07:03:20|15533.6|15531.6|15533.9|15531.9|15534.8|15532.8|15533.5|15531.5|61
1631862210000|2021-09-17 07:03:30|15534|15532|15533.8|15531.8|15535|15533|15533.5|15531.5|20
1631862220000|2021-09-17 07:03:40|15533.9|15531.9|15533.5|15531.5|15534.9|15532.9|15533.5|15531.5|43
1631862230000|2021-09-17 07:03:50|15533.4|15531.4|15533.5|15531.5|15533.6|15531.6|15533|15531|5
1631862240000|2021-09-17 07:04:00|15533.6|15531.6|15534.3|15532.3|15534.4|15532.4|15533.6|15531.6|9
1631862250000|2021-09-17 07:04:10|15534.1|15532.1|15534.9|15532.9|15534.9|15532.9|15533.9|15531.9|14
1631862260000|2021-09-17 07:04:20|15535|15533|15536.6|15534.6|15536.8|15534.8|15535|15533|45
1631862270000|2021-09-17 07:04:30|15536.4|15534.4|15535.6|15533.6|15537|15535|15535.6|15533.6|46
1631862280000|2021-09-17 07:04:40|15535.8|15533.8|15535.3|15533.3|15536.1|15534.1|15534.8|15532.8|19
1631862290000|2021-09-17 07:04:50|15534.9|15532.9|15534|15532|15534.9|15532.9|15533.5|15531.5|16
1631862300000|2021-09-17 07:05:00|15534.3|15532.3|15534.4|15532.4|15535.3|15533.3|15534.1|15532.1|34
1631862310000|2021-09-17 07:05:10|15534.3|15532.3|15531.9|15529.9|15534.9|15532.9|15531.9|15529.9|39
1631862320000|2021-09-17 07:05:20|15532|15530|15532.9|15530.9|15533.4|15531.4|15531.8|15529.8|22
1631862330000|2021-09-17 07:05:30|15532.8|15530.8|15533.4|15531.4|15533.4|15531.4|15532.4|15530.4|12
1631862340000|2021-09-17 07:05:40|15533.3|15531.3|15532.4|15530.4|15533.5|15531.5|15532.4|15530.4|9
1631862350000|2021-09-17 07:05:50|15532.5|15530.5|15533.5|15531.5|15533.9|15531.9|15531|15529|32
1631862360000|2021-09-17 07:06:00|15533.4|15531.4|15531.4|15529.4|15534.3|15532.3|15531|15529|37
1631862370000|2021-09-17 07:06:10|15531.3|15529.3|15530.9|15528.9|15531.9|15529.9|15530.9|15528.9|6
1631862380000|2021-09-17 07:06:20|15531|15529|15531.5|15529.5|15531.9|15529.9|15530.8|15528.8|11
1631862390000|2021-09-17 07:06:30|15531.4|15529.4|15531.5|15529.5|15532.1|15530.1|15531.1|15529.1|13
1631862400000|2021-09-17 07:06:40|15531.4|15529.4|15530.6|15528.6|15531.8|15529.8|15530.3|15528.3|24
1631862410000|2021-09-17 07:06:50|15530.5|15528.5|15529.5|15527.5|15530.6|15528.6|15529.3|15527.3|18
1631862420000|2021-09-17 07:07:00|15529.6|15527.6|15530.1|15528.1|15531.3|15529.3|15529.6|15527.6|6
1631862430000|2021-09-17 07:07:10|15530.3|15528.3|15529.9|15527.9|15530.4|15528.4|15529.9|15527.9|10
1631862440000|2021-09-17 07:07:20|15530|15528|15527.5|15525.5|15530|15528|15527|15525|55
1631862450000|2021-09-17 07:07:30|15527.8|15525.8|15528.1|15526.1|15528.1|15526.1|15526.9|15524.9|23
1631862460000|2021-09-17 07:07:40|15527.8|15525.8|15526.6|15524.6|15528.6|15526.6|15526.1|15524.1|37
1631862470000|2021-09-17 07:07:50|15526.8|15524.8|15526.4|15524.4|15527.1|15525.1|15526.4|15524.4|5
1631862480000|2021-09-17 07:08:00|15526.5|15524.5|15527|15525|15527.4|15525.4|15526.5|15524.5|10
1631862490000|2021-09-17 07:08:10|15526.9|15524.9|15528.3|15526.3|15528.6|15526.6|15526.8|15524.8|20
1631862500000|2021-09-17 07:08:20|15528|15526|15524.9|15522.9|15528.5|15526.5|15524.4|15522.4|70
1631862510000|2021-09-17 07:08:30|15524.6|15522.6|15524.6|15522.6|15525.6|15523.6|15524.5|15522.5|14
1631862520000|2021-09-17 07:08:40|15524.8|15522.8|15523.6|15521.6|15524.9|15522.9|15522.8|15520.8|57
1631862530000|2021-09-17 07:08:50|15523.5|15521.5|15522.8|15520.8|15523.6|15521.6|15521.9|15519.9|42
1631862540000|2021-09-17 07:09:00|15522.9|15520.9|15522.9|15520.9|15524.1|15522.1|15521.9|15519.9|28
1631862550000|2021-09-17 07:09:10|15523|15521|15523.1|15521.1|15523.8|15521.8|15522.6|15520.6|33
1631862560000|2021-09-17 07:09:20|15523.3|15521.3|15522.8|15520.8|15523.3|15521.3|15522.5|15520.5|7
1631862570000|2021-09-17 07:09:30|15522.9|15520.9|15522|15520|15522.9|15520.9|15522|15520|25
1631862580000|2021-09-17 07:09:40|15522.4|15520.4|15521.4|15519.4|15522.4|15520.4|15520.9|15518.9|49
1631862590000|2021-09-17 07:09:50|15520.9|15518.9|15519.3|15517.3|15520.9|15518.9|15518.8|15516.8|72
1631862600000|2021-09-17 07:10:00|15519.4|15517.4|15521.4|15519.4|15522.3|15520.3|15519.3|15517.3|71
1631862610000|2021-09-17 07:10:10|15521.3|15519.3|15523|15521|15523.6|15521.6|15521.3|15519.3|35
1631862620000|2021-09-17 07:10:20|15523.1|15521.1|15521.8|15519.8|15523.1|15521.1|15520.8|15518.8|15
1631862630000|2021-09-17 07:10:30|15521.6|15519.6|15523|15521|15523.4|15521.4|15521.6|15519.6|12
1631862640000|2021-09-17 07:10:40|15523.3|15521.3|15523.1|15521.1|15523.9|15521.9|15522.6|15520.6|26
1631862650000|2021-09-17 07:10:50|15523.3|15521.3|15521.4|15519.4|15524.3|15522.3|15521|15519|33
1631862660000|2021-09-17 07:11:00|15521.6|15519.6|15521.5|15519.5|15522.3|15520.3|15520.9|15518.9|22
1631862670000|2021-09-17 07:11:10|15521.6|15519.6|15521.8|15519.8|15521.9|15519.9|15520.9|15518.9|14
1631862680000|2021-09-17 07:11:20|15521.9|15519.9|15522.8|15520.8|15522.9|15520.9|15521.1|15519.1|11
1631862690000|2021-09-17 07:11:30|15523|15521|15521.6|15519.6|15523|15521|15521.5|15519.5|6
1631862700000|2021-09-17 07:11:40|15521.5|15519.5|15521.6|15519.6|15522.1|15520.1|15521|15519|10
1631862710000|2021-09-17 07:11:50|15521.5|15519.5|15521.4|15519.4|15521.9|15519.9|15521.4|15519.4|13
1631862720000|2021-09-17 07:12:00|15521.3|15519.3|15521.9|15519.9|15522.5|15520.5|15521.3|15519.3|13
1631862730000|2021-09-17 07:12:10|15522|15520|15522.3|15520.3|15522.4|15520.4|15521.6|15519.6|29
1631862740000|2021-09-17 07:12:20|15522.5|15520.5|15523|15521|15523.1|15521.1|15522.4|15520.4|4
1631862750000|2021-09-17 07:12:30|15523.1|15521.1|15523.3|15521.3|15523.9|15521.9|15522.9|15520.9|9
1631862760000|2021-09-17 07:12:40|15523.4|15521.4|15523|15521|15523.6|15521.6|15522.9|15520.9|4
1631862770000|2021-09-17 07:12:50|15523.3|15521.3|15523.5|15521.5|15523.6|15521.6|15522.9|15520.9|3
1631862780000|2021-09-17 07:13:00|15523.4|15521.4|15523.8|15521.8|15523.8|15521.8|15523|15521|17
1631862790000|2021-09-17 07:13:10|15524.5|15522.5|15525|15523|15525.8|15523.8|15524.5|15522.5|30
1631862800000|2021-09-17 07:13:20|15524.9|15522.9|15523.4|15521.4|15524.9|15522.9|15523.4|15521.4|6
1631862810000|2021-09-17 07:13:30|15523.6|15521.6|15523|15521|15523.6|15521.6|15522.6|15520.6|14
1631862820000|2021-09-17 07:13:40|15522.9|15520.9|15523.3|15521.3|15524.3|15522.3|15522.9|15520.9|9
1631862830000|2021-09-17 07:13:50|15523.4|15521.4|15523.1|15521.1|15523.6|15521.6|15523.1|15521.1|5
1631862840000|2021-09-17 07:14:00|15523.3|15521.3|15524.8|15522.8|15525.3|15523.3|15523.3|15521.3|18
1631862850000|2021-09-17 07:14:10|15525|15523|15522|15520|15525|15523|15522|15520|21
1631862860000|2021-09-17 07:14:20|15521.9|15519.9|15522.3|15520.3|15522.3|15520.3|15521.4|15519.4|15
1631862870000|2021-09-17 07:14:30|15522.4|15520.4|15521.9|15519.9|15523|15521|15521.9|15519.9|3
1631862880000|2021-09-17 07:14:40|15521.8|15519.8|15522.3|15520.3|15522.5|15520.5|15521.8|15519.8|17
1631862890000|2021-09-17 07:14:50|15522.1|15520.1|15520.9|15518.9|15522.1|15520.1|15520.9|15518.9|14
1631862900000|2021-09-17 07:15:00|15520.3|15518.3|15521.3|15519.3|15521.3|15519.3|15519.1|15517.1|49
1631862910000|2021-09-17 07:15:10|15521.4|15519.4|15522.8|15520.8|15522.8|15520.8|15521.4|15519.4|25
1631862920000|2021-09-17 07:15:20|15522.6|15520.6|15523|15521|15523.3|15521.3|15521.9|15519.9|24
1631862930000|2021-09-17 07:15:30|15522.9|15520.9|15522.3|15520.3|15522.9|15520.9|15521.3|15519.3|7
1631862940000|2021-09-17 07:15:40|15522.4|15520.4|15522.8|15520.8|15523.4|15521.4|15522.4|15520.4|8
1631862950000|2021-09-17 07:15:50|15522.6|15520.6|15522.5|15520.5|15523.1|15521.1|15522.4|15520.4|12
1631862960000|2021-09-17 07:16:00|15522.3|15520.3|15522.5|15520.5|15523.9|15521.9|15522.1|15520.1|20
1631862970000|2021-09-17 07:16:10|15522.4|15520.4|15522.6|15520.6|15522.6|15520.6|15522.1|15520.1|1
1631862980000|2021-09-17 07:16:20|15522.5|15520.5|15520.5|15518.5|15522.8|15520.8|15520.3|15518.3|9
1631862990000|2021-09-17 07:16:30|15520.6|15518.6|15520.8|15518.8|15521.3|15519.3|15520.6|15518.6|9
1631863000000|2021-09-17 07:16:40|15520.9|15518.9|15522.1|15520.1|15522.5|15520.5|15520.9|15518.9|9
1631863010000|2021-09-17 07:16:50|15522|15520|15520|15518|15522.1|15520.1|15520|15518|14
1631863020000|2021-09-17 07:17:00|15519.9|15517.9|15522.4|15520.4|15522.4|15520.4|15519.9|15517.9|7
1631863030000|2021-09-17 07:17:10|15521.9|15519.9|15521.6|15519.6|15521.9|15519.9|15520.6|15518.6|6
1631863040000|2021-09-17 07:17:20|15522|15520|15521.3|15519.3|15522|15520|15521.3|15519.3|10
1631863050000|2021-09-17 07:17:30|15521.9|15519.9|15522.5|15520.5|15522.5|15520.5|15521.5|15519.5|8
1631863060000|2021-09-17 07:17:40|15522.4|15520.4|15521.4|15519.4|15522.4|15520.4|15521|15519|5
1631863070000|2021-09-17 07:17:50|15521.3|15519.3|15519.1|15517.1|15521.3|15519.3|15519.1|15517.1|28
1631863080000|2021-09-17 07:18:00|15519.3|15517.3|15518.8|15516.8|15521.1|15519.1|15518.8|15516.8|60
1631863090000|2021-09-17 07:18:10|15518.6|15516.6|15518.1|15516.1|15519.1|15517.1|15517.8|15515.8|58
1631863100000|2021-09-17 07:18:20|15518.3|15516.3|15516.5|15514.5|15518.3|15516.3|15516.5|15514.5|76
1631863110000|2021-09-17 07:18:30|15516.4|15514.4|15516.6|15514.6|15517.3|15515.3|15516.3|15514.3|28
1631863120000|2021-09-17 07:18:40|15516.4|15514.4|15516.1|15514.1|15516.4|15514.4|15515.8|15513.8|26
1631863130000|2021-09-17 07:18:50|15515.9|15513.9|15515.6|15513.6|15516.3|15514.3|15515.4|15513.4|14
1631863140000|2021-09-17 07:19:00|15515.5|15513.5|15513.6|15511.6|15515.5|15513.5|15513.5|15511.5|76
1631863150000|2021-09-17 07:19:10|15513.8|15511.8|15514.5|15512.5|15514.5|15512.5|15513.5|15511.5|20
1631863160000|2021-09-17 07:19:20|15514.6|15512.6|15516.5|15514.5|15516.5|15514.5|15513.9|15511.9|11
1631863170000|2021-09-17 07:19:30|15516.4|15514.4|15516|15514|15516.6|15514.6|15515.4|15513.4|19
1631863180000|2021-09-17 07:19:40|15515.5|15513.5|15516.1|15514.1|15516.4|15514.4|15515.5|15513.5|2
1631863190000|2021-09-17 07:19:50|15516|15514|15516|15514|15516.8|15514.8|15515.9|15513.9|13
1631863200000|2021-09-17 07:20:00|15515.5|15513.5|15514.9|15512.9|15516.5|15514.5|15514.8|15512.8|35
1631863210000|2021-09-17 07:20:10|15514.8|15512.8|15514.1|15512.1|15515.5|15513.5|15514|15512|12
1631863220000|2021-09-17 07:20:20|15514.3|15512.3|15514.8|15512.8|15514.9|15512.9|15513.6|15511.6|5
1631863230000|2021-09-17 07:20:30|15514.6|15512.6|15514|15512|15515.5|15513.5|15513.6|15511.6|33
1631863240000|2021-09-17 07:20:40|15513.9|15511.9|15515|15513|15515.3|15513.3|15513.9|15511.9|5
1631863250000|2021-09-17 07:20:50|15515.4|15513.4|15515.9|15513.9|15516|15514|15515.4|15513.4|16
1631863260000|2021-09-17 07:21:00|15516|15514|15518.1|15516.1|15518.1|15516.1|15515.9|15513.9|23
1631863270000|2021-09-17 07:21:10|15517.5|15515.5|15516|15514|15517.5|15515.5|15516|15514|15
1631863280000|2021-09-17 07:21:20|15516.1|15514.1|15516.1|15514.1|15516.6|15514.6|15515.9|15513.9|5
1631863290000|2021-09-17 07:21:30|15516|15514|15516.5|15514.5|15516.5|15514.5|15515.9|15513.9|6
1631863300000|2021-09-17 07:21:40|15516.4|15514.4|15515.9|15513.9|15516.4|15514.4|15515.9|15513.9|3
1631863310000|2021-09-17 07:21:50|15516|15514|15516.3|15514.3|15516.4|15514.4|15515|15513|14
1631863320000|2021-09-17 07:22:00|15516.4|15514.4|15518.1|15516.1|15518.1|15516.1|15516.4|15514.4|25
1631863330000|2021-09-17 07:22:10|15518|15516|15517.5|15515.5|15518|15516|15517.1|15515.1|4
1631863340000|2021-09-17 07:22:20|15517.4|15515.4|15516.9|15514.9|15517.4|15515.4|15516.1|15514.1|13
1631863350000|2021-09-17 07:22:30|15516.8|15514.8|15516.3|15514.3|15516.8|15514.8|15516.1|15514.1|2
1631863360000|2021-09-17 07:22:40|15516.4|15514.4|15516.3|15514.3|15516.5|15514.5|15516.1|15514.1|2
1631863370000|2021-09-17 07:22:50|15516.1|15514.1|15514.9|15512.9|15516.5|15514.5|15514.4|15512.4|9
1631863380000|2021-09-17 07:23:00|15514.8|15512.8|15516.5|15514.5|15516.9|15514.9|15514.4|15512.4|32
1631863390000|2021-09-17 07:23:10|15516.4|15514.4|15517|15515|15517|15515|15516|15514|10
1631863400000|2021-09-17 07:23:20|15517.5|15515.5|15516.4|15514.4|15517.6|15515.6|15516.1|15514.1|7
1631863410000|2021-09-17 07:23:30|15516.3|15514.3|15516.1|15514.1|15516.8|15514.8|15515.5|15513.5|8
1631863420000|2021-09-17 07:23:40|15516|15514|15515.5|15513.5|15516|15514|15515|15513|3
1631863430000|2021-09-17 07:23:50|15515.6|15513.6|15516.4|15514.4|15516.4|15514.4|15515.6|15513.6|9
1631863440000|2021-09-17 07:24:00|15516.5|15514.5|15517|15515|15517.4|15515.4|15516.5|15514.5|35
1631863450000|2021-09-17 07:24:10|15516.8|15514.8|15515.5|15513.5|15517.1|15515.1|15515.5|15513.5|53
1631863460000|2021-09-17 07:24:20|15515.4|15513.4|15516|15514|15516|15514|15514.9|15512.9|1
1631863470000|2021-09-17 07:24:30|15515.9|15513.9|15516|15514|15516.5|15514.5|15515|15513|2
1631863480000|2021-09-17 07:24:40|15515.9|15513.9|15516.1|15514.1|15516.5|15514.5|15515.4|15513.4|2
1631863490000|2021-09-17 07:24:50|15516|15514|15516.3|15514.3|15516.4|15514.4|15515.8|15513.8|1
1631863500000|2021-09-17 07:25:00|15516.1|15514.1|15516.3|15514.3|15517|15515|15515.9|15513.9|20
1631863510000|2021-09-17 07:25:10|15516.1|15514.1|15516.5|15514.5|15517|15515|15516.1|15514.1|4
1631863520000|2021-09-17 07:25:20|15516.6|15514.6|15517.4|15515.4|15517.5|15515.5|15516.5|15514.5|15
1631863530000|2021-09-17 07:25:30|15517.5|15515.5|15518.3|15516.3|15518.4|15516.4|15517.5|15515.5|18
1631863540000|2021-09-17 07:25:40|15518|15516|15517.6|15515.6|15518.4|15516.4|15517.6|15515.6|9
1631863550000|2021-09-17 07:25:50|15517.8|15515.8|15517.6|15515.6|15518|15516|15517.6|15515.6|13
1631863560000|2021-09-17 07:26:00|15517.5|15515.5|15517.4|15515.4|15517.9|15515.9|15517.1|15515.1|17
1631863570000|2021-09-17 07:26:10|15517.5|15515.5|15517.6|15515.6|15517.9|15515.9|15517.5|15515.5|6
1631863580000|2021-09-17 07:26:20|15517.8|15515.8|15517.1|15515.1|15517.9|15515.9|15517.1|15515.1|8
1631863590000|2021-09-17 07:26:30|15517.3|15515.3|15517|15515|15517.4|15515.4|15516.1|15514.1|14
1631863600000|2021-09-17 07:26:40|15517.1|15515.1|15516.5|15514.5|15517.3|15515.3|15516.5|15514.5|2
1631863610000|2021-09-17 07:26:50|15516.4|15514.4|15516.1|15514.1|15516.4|15514.4|15515.8|15513.8|5
1631863620000|2021-09-17 07:27:00|15516.3|15514.3|15515.5|15513.5|15516.4|15514.4|15515.3|15513.3|11
1631863630000|2021-09-17 07:27:10|15515.1|15513.1|15516.1|15514.1|15516.1|15514.1|15515.1|15513.1|12
1631863640000|2021-09-17 07:27:20|15516|15514|15515.6|15513.6|15516.1|15514.1|15515.6|15513.6|7
1631863650000|2021-09-17 07:27:30|15515.8|15513.8|15515.9|15513.9|15516.1|15514.1|15515.8|15513.8|19
1631863660000|2021-09-17 07:27:40|15516|15514|15515.8|15513.8|15516.1|15514.1|15515.8|15513.8|8
1631863670000|2021-09-17 07:27:50|15516|15514|15517.1|15515.1|15517.4|15515.4|15516|15514|11
1631863680000|2021-09-17 07:28:00|15517.3|15515.3|15517.8|15515.8|15517.8|15515.8|15516.4|15514.4|7
1631863690000|2021-09-17 07:28:10|15517.6|15515.6|15517|15515|15517.6|15515.6|15517|15515|5
1631863700000|2021-09-17 07:28:20|15516.9|15514.9|15516.9|15514.9|15517|15515|15516.4|15514.4|8
1631863710000|2021-09-17 07:28:30|15517|15515|15517|15515|15517.5|15515.5|15516.9|15514.9|3
1631863720000|2021-09-17 07:28:40|15516.9|15514.9|15517.3|15515.3|15517.5|15515.5|15516.9|15514.9|3
1631863730000|2021-09-17 07:28:50|15517|15515|15516.5|15514.5|15517.3|15515.3|15516.5|15514.5|7
1631863740000|2021-09-17 07:29:00|15516.4|15514.4|15517.6|15515.6|15517.9|15515.9|15516.4|15514.4|6
1631863750000|2021-09-17 07:29:10|15517.4|15515.4|15516.5|15514.5|15517.4|15515.4|15516.4|15514.4|29
1631863760000|2021-09-17 07:29:20|15516.4|15514.4|15516.9|15514.9|15517.4|15515.4|15516.4|15514.4|13
1631863770000|2021-09-17 07:29:30|15516.8|15514.8|15515.5|15513.5|15516.8|15514.8|15515.5|15513.5|4
1631863780000|2021-09-17 07:29:40|15515.9|15513.9|15517.1|15515.1|15517.4|15515.4|15515.4|15513.4|48
1631863790000|2021-09-17 07:29:50|15517.4|15515.4|15517.3|15515.3|15517.8|15515.8|15517.1|15515.1|14
1631863800000|2021-09-17 07:30:00|15517|15515|15517.3|15515.3|15517.3|15515.3|15515.9|15513.9|35
1631863810000|2021-09-17 07:30:10|15517|15515|15517.8|15515.8|15517.9|15515.9|15516.9|15514.9|10
1631863820000|2021-09-17 07:30:20|15517.6|15515.6|15517.9|15515.9|15518|15516|15516.5|15514.5|10
1631863830000|2021-09-17 07:30:30|15518|15516|15518.3|15516.3|15518.6|15516.6|15517.6|15515.6|17
1631863840000|2021-09-17 07:30:40|15518.1|15516.1|15518.4|15516.4|15518.6|15516.6|15518.1|15516.1|5
1631863850000|2021-09-17 07:30:50|15518.3|15516.3|15518|15516|15518.5|15516.5|15518|15516|3
1631863860000|2021-09-17 07:31:00|15518.1|15516.1|15518|15516|15518.3|15516.3|15517.9|15515.9|7
1631863870000|2021-09-17 07:31:10|15518.4|15516.4|15518.4|15516.4|15519|15517|15518.3|15516.3|27
1631863880000|2021-09-17 07:31:20|15518.5|15516.5|15519.3|15517.3|15519.3|15517.3|15518.4|15516.4|9
1631863890000|2021-09-17 07:31:30|15519.4|15517.4|15519.1|15517.1|15519.5|15517.5|15517.9|15515.9|38
1631863900000|2021-09-17 07:31:40|15519|15517|15518.9|15516.9|15519|15517|15518.1|15516.1|15
1631863910000|2021-09-17 07:31:50|15519|15517|15518.3|15516.3|15519.1|15517.1|15518.1|15516.1|2
1631863920000|2021-09-17 07:32:00|15518.1|15516.1|15518.6|15516.6|15519.3|15517.3|15517.6|15515.6|7
1631863930000|2021-09-17 07:32:10|15518.8|15516.8|15518.4|15516.4|15519.3|15517.3|15518.4|15516.4|5
1631863940000|2021-09-17 07:32:20|15518.5|15516.5|15518.1|15516.1|15518.6|15516.6|15518|15516|4
1631863950000|2021-09-17 07:32:30|15518.3|15516.3|15517.3|15515.3|15518.5|15516.5|15517.3|15515.3|9
1631863960000|2021-09-17 07:32:40|15517|15515|15517|15515|15517.8|15515.8|15517|15515|16
1631863970000|2021-09-17 07:32:50|15517.1|15515.1|15517.6|15515.6|15517.8|15515.8|15517.1|15515.1|3
1631863980000|2021-09-17 07:33:00|15517.5|15515.5|15517.6|15515.6|15517.6|15515.6|15517.4|15515.4|1
1631863990000|2021-09-17 07:33:10|15517.5|15515.5|15518.4|15516.4|15518.4|15516.4|15517.1|15515.1|9
1631864000000|2021-09-17 07:33:20|15518.5|15516.5|15518.6|15516.6|15519.1|15517.1|15518.1|15516.1|43
1631864010000|2021-09-17 07:33:30|15518.8|15516.8|15518.1|15516.1|15519.1|15517.1|15518.1|15516.1|37
1631864020000|2021-09-17 07:33:40|15518.5|15516.5|15518.6|15516.6|15518.8|15516.8|15518.1|15516.1|1
1631864030000|2021-09-17 07:33:50|15518.5|15516.5|15519.1|15517.1|15519.1|15517.1|15518.5|15516.5|11
1631864040000|2021-09-17 07:34:00|15519|15517|15519.3|15517.3|15519.3|15517.3|15518|15516|35
1631864050000|2021-09-17 07:34:10|15519|15517|15518.8|15516.8|15519|15517|15518|15516|29
1631864060000|2021-09-17 07:34:20|15518.6|15516.6|15517.6|15515.6|15518.6|15516.6|15517.3|15515.3|19
1631864070000|2021-09-17 07:34:30|15517.4|15515.4|15518|15516|15518.3|15516.3|15517.3|15515.3|6
1631864080000|2021-09-17 07:34:40|15517.9|15515.9|15518|15516|15518.4|15516.4|15517.6|15515.6|12
1631864090000|2021-09-17 07:34:50|15518.1|15516.1|15517.3|15515.3|15518.1|15516.1|15517.3|15515.3|9
1631864100000|2021-09-17 07:35:00|15517.1|15515.1|15517.6|15515.6|15518|15516|15516.9|15514.9|9
1631864110000|2021-09-17 07:35:10|15517.4|15515.4|15517.4|15515.4|15517.5|15515.5|15517|15515|4
1631864120000|2021-09-17 07:35:20|15517.6|15515.6|15517|15515|15517.6|15515.6|15516.8|15514.8|2
1631864130000|2021-09-17 07:35:30|15516.9|15514.9|15516.8|15514.8|15517|15515|15516.8|15514.8|2
1631864140000|2021-09-17 07:35:40|15516.5|15514.5|15517.5|15515.5|15517.6|15515.6|15516.4|15514.4|6
1631864150000|2021-09-17 07:35:50|15517.4|15515.4|15517.4|15515.4|15517.5|15515.5|15517.4|15515.4|0
1631864160000|2021-09-17 07:36:00|15517.3|15515.3|15516|15514|15517.3|15515.3|15516|15514|13
1631864170000|2021-09-17 07:36:10|15515.8|15513.8|15515|15513|15515.8|15513.8|15514.8|15512.8|27
1631864180000|2021-09-17 07:36:20|15515.1|15513.1|15515.6|15513.6|15515.9|15513.9|15515.1|15513.1|10
1631864190000|2021-09-17 07:36:30|15515.5|15513.5|15513.4|15511.4|15515.5|15513.5|15513.1|15511.1|99
1631864200000|2021-09-17 07:36:40|15513.3|15511.3|15514.3|15512.3|15514.3|15512.3|15513.3|15511.3|6
1631864210000|2021-09-17 07:36:50|15514|15512|15514.1|15512.1|15514.6|15512.6|15513.6|15511.6|12
1631864220000|2021-09-17 07:37:00|15513.8|15511.8|15512.6|15510.6|15513.8|15511.8|15512.1|15510.1|56
1631864230000|2021-09-17 07:37:10|15513|15511|15513.8|15511.8|15513.9|15511.9|15512.9|15510.9|15
1631864240000|2021-09-17 07:37:20|15513.9|15511.9|15514.1|15512.1|15514.4|15512.4|15513.1|15511.1|19
1631864250000|2021-09-17 07:37:30|15514|15512|15513.3|15511.3|15514.1|15512.1|15513.3|15511.3|4
1631864260000|2021-09-17 07:37:40|15513.4|15511.4|15514.1|15512.1|15514.5|15512.5|15513.3|15511.3|18
1631864270000|2021-09-17 07:37:50|15514|15512|15513.8|15511.8|15514.4|15512.4|15513.6|15511.6|15
1631864280000|2021-09-17 07:38:00|15513.9|15511.9|15513.9|15511.9|15514.6|15512.6|15513.6|15511.6|21
1631864290000|2021-09-17 07:38:10|15513.8|15511.8|15512.3|15510.3|15513.8|15511.8|15512.1|15510.1|16
1631864300000|2021-09-17 07:38:20|15512.1|15510.1|15512.6|15510.6|15512.6|15510.6|15512|15510|5
1631864310000|2021-09-17 07:38:30|15512.8|15510.8|15513.1|15511.1|15513.8|15511.8|15512.6|15510.6|4
1631864320000|2021-09-17 07:38:40|15513|15511|15512.6|15510.6|15513|15511|15512.5|15510.5|13
1631864330000|2021-09-17 07:38:50|15512.8|15510.8|15512.8|15510.8|15513.3|15511.3|15512.4|15510.4|6
1631864340000|2021-09-17 07:39:00|15512.9|15510.9|15513.4|15511.4|15513.8|15511.8|15512.5|15510.5|12
1631864350000|2021-09-17 07:39:10|15513.5|15511.5|15513.5|15511.5|15513.6|15511.6|15513.5|15511.5|3
1631864360000|2021-09-17 07:39:20|15513.4|15511.4|15514.1|15512.1|15514.1|15512.1|15513.4|15511.4|11
1631864370000|2021-09-17 07:39:30|15514|15512|15513.9|15511.9|15514|15512|15513.6|15511.6|6
1631864380000|2021-09-17 07:39:40|15514|15512|15514.1|15512.1|15514.5|15512.5|15513.6|15511.6|13
1631864390000|2021-09-17 07:39:50|15514.3|15512.3|15514|15512|15514.6|15512.6|15513.9|15511.9|9
1631864400000|2021-09-17 07:40:00|15514.4|15512.4|15514.4|15512.4|15514.8|15512.8|15513.8|15511.8|11
1631864410000|2021-09-17 07:40:10|15514.3|15512.3|15514.3|15512.3|15514.4|15512.4|15513.9|15511.9|0
1631864420000|2021-09-17 07:40:20|15514.1|15512.1|15514.3|15512.3|15514.5|15512.5|15514.1|15512.1|2
1631864430000|2021-09-17 07:40:30|15514.4|15512.4|15514.3|15512.3|15514.5|15512.5|15514|15512|4
1631864440000|2021-09-17 07:40:40|15514.4|15512.4|15513.4|15511.4|15514.4|15512.4|15513.4|15511.4|4
1631864450000|2021-09-17 07:40:50|15513.1|15511.1|15513.3|15511.3|15513.3|15511.3|15513.1|15511.1|2
1631864460000|2021-09-17 07:41:00|15513.1|15511.1|15513.3|15511.3|15513.3|15511.3|15513.1|15511.1|1
1631864470000|2021-09-17 07:41:10|15513.1|15511.1|15512.1|15510.1|15513.1|15511.1|15512.1|15510.1|7
1631864480000|2021-09-17 07:41:20|15512.3|15510.3|15513.1|15511.1|15513.1|15511.1|15512.1|15510.1|14
1631864490000|2021-09-17 07:41:30|15513|15511|15512.9|15510.9|15513|15511|15512.8|15510.8|4
1631864500000|2021-09-17 07:41:40|15512.6|15510.6|15512.5|15510.5|15513.1|15511.1|15512.5|15510.5|6
1631864510000|2021-09-17 07:41:50|15512.4|15510.4|15512.3|15510.3|15512.5|15510.5|15511.9|15509.9|5
1631864520000|2021-09-17 07:42:00|15512.4|15510.4|15512.4|15510.4|15513.1|15511.1|15512.3|15510.3|18
1631864530000|2021-09-17 07:42:10|15512.5|15510.5|15513.3|15511.3|15513.6|15511.6|15512.5|15510.5|9
1631864540000|2021-09-17 07:42:20|15513.1|15511.1|15513.6|15511.6|15513.6|15511.6|15512.9|15510.9|10
1631864550000|2021-09-17 07:42:30|15513.9|15511.9|15513.8|15511.8|15513.9|15511.9|15513.5|15511.5|11
1631864560000|2021-09-17 07:42:40|15513.4|15511.4|15513.8|15511.8|15514.1|15512.1|15513.4|15511.4|4
1631864570000|2021-09-17 07:42:50|15513.9|15511.9|15513.8|15511.8|15513.9|15511.9|15513.6|15511.6|5
1631864580000|2021-09-17 07:43:00|15513.9|15511.9|15513.1|15511.1|15513.9|15511.9|15513.1|15511.1|6
1631864590000|2021-09-17 07:43:10|15513|15511|15512.8|15510.8|15513|15511|15512.3|15510.3|17
1631864600000|2021-09-17 07:43:20|15512.6|15510.6|15513.4|15511.4|15513.6|15511.6|15512.6|15510.6|9
1631864610000|2021-09-17 07:43:30|15513.3|15511.3|15512.1|15510.1|15513.3|15511.3|15512.1|15510.1|16
1631864620000|2021-09-17 07:43:40|15512|15510|15511.9|15509.9|15512.3|15510.3|15511.6|15509.6|14
1631864630000|2021-09-17 07:43:50|15512.1|15510.1|15512.8|15510.8|15512.8|15510.8|15511.6|15509.6|32
1631864640000|2021-09-17 07:44:00|15512.9|15510.9|15512.9|15510.9|15513.4|15511.4|15512.6|15510.6|9
1631864650000|2021-09-17 07:44:10|15513|15511|15512.1|15510.1|15513|15511|15511.9|15509.9|12
1631864660000|2021-09-17 07:44:20|15512.3|15510.3|15512.1|15510.1|15512.8|15510.8|15512|15510|2
1631864670000|2021-09-17 07:44:30|15512.3|15510.3|15512.6|15510.6|15512.6|15510.6|15512.1|15510.1|2
1631864680000|2021-09-17 07:44:40|15512.8|15510.8|15512.8|15510.8|15512.8|15510.8|15512.6|15510.6|6
1631864690000|2021-09-17 07:44:50|15512|15510|15511.8|15509.8|15512|15510|15509.9|15507.9|69
1631864700000|2021-09-17 07:45:00|15510.9|15508.9|15511.5|15509.5|15512|15510|15510.4|15508.4|47
1631864710000|2021-09-17 07:45:10|15511.6|15509.6|15510.6|15508.6|15511.9|15509.9|15509.9|15507.9|78
1631864720000|2021-09-17 07:45:20|15510.5|15508.5|15511.5|15509.5|15511.5|15509.5|15510|15508|19
1631864730000|2021-09-17 07:45:30|15511.4|15509.4|15511.1|15509.1|15511.5|15509.5|15511.1|15509.1|4
1631864740000|2021-09-17 07:45:40|15511|15509|15509.8|15507.8|15511|15509|15509.5|15507.5|21
1631864750000|2021-09-17 07:45:50|15510|15508|15509.9|15507.9|15510.1|15508.1|15509|15507|27
1631864760000|2021-09-17 07:46:00|15510|15508|15509.5|15507.5|15510|15508|15509.3|15507.3|31
1631864770000|2021-09-17 07:46:10|15509.4|15507.4|15508.9|15506.9|15509.4|15507.4|15508.6|15506.6|42
1631864780000|2021-09-17 07:46:20|15508.6|15506.6|15508.3|15506.3|15508.6|15506.6|15507.9|15505.9|36
1631864790000|2021-09-17 07:46:30|15508.6|15506.6|15508.5|15506.5|15508.6|15506.6|15508.3|15506.3|13
1631864800000|2021-09-17 07:46:40|15508.4|15506.4|15507.1|15505.1|15508.4|15506.4|15507|15505|34
1631864810000|2021-09-17 07:46:50|15507|15505|15506.6|15504.6|15507.4|15505.4|15506.5|15504.5|38
1631864820000|2021-09-17 07:47:00|15506.5|15504.5|15506.1|15504.1|15507.3|15505.3|15505.6|15503.6|95
1631864830000|2021-09-17 07:47:10|15506.3|15504.3|15507.8|15505.8|15507.9|15505.9|15506.3|15504.3|23
1631864840000|2021-09-17 07:47:20|15507.9|15505.9|15507.9|15505.9|15507.9|15505.9|15507.5|15505.5|11
1631864850000|2021-09-17 07:47:30|15508.3|15506.3|15507.8|15505.8|15508.3|15506.3|15507.3|15505.3|23
1631864860000|2021-09-17 07:47:40|15507.5|15505.5|15506.3|15504.3|15507.6|15505.6|15506|15504|20
1631864870000|2021-09-17 07:47:50|15506.1|15504.1|15506.4|15504.4|15506.6|15504.6|15505.9|15503.9|13
1631864880000|2021-09-17 07:48:00|15506.3|15504.3|15505.6|15503.6|15506.4|15504.4|15505.3|15503.3|19
1631864890000|2021-09-17 07:48:10|15505.5|15503.5|15506.4|15504.4|15506.4|15504.4|15505.5|15503.5|18
1631864900000|2021-09-17 07:48:20|15506.3|15504.3|15506.3|15504.3|15506.4|15504.4|15506.1|15504.1|15
1631864910000|2021-09-17 07:48:30|15506.1|15504.1|15504.6|15502.6|15506.3|15504.3|15504.6|15502.6|122
1631864920000|2021-09-17 07:48:40|15504.5|15502.5|15504.5|15502.5|15504.8|15502.8|15504|15502|45
1631864930000|2021-09-17 07:48:50|15505|15503|15505.4|15503.4|15505.4|15503.4|15504.8|15502.8|6
1631864940000|2021-09-17 07:49:00|15505.3|15503.3|15505.8|15503.8|15505.8|15503.8|15504.9|15502.9|4
1631864950000|2021-09-17 07:49:10|15505.6|15503.6|15506|15504|15506.5|15504.5|15505.6|15503.6|16
1631864960000|2021-09-17 07:49:20|15506.1|15504.1|15506.5|15504.5|15506.5|15504.5|15506|15504|3
1631864970000|2021-09-17 07:49:30|15506.4|15504.4|15506.6|15504.6|15506.6|15504.6|15506|15504|14
1631864980000|2021-09-17 07:49:40|15506.5|15504.5|15507.1|15505.1|15507.3|15505.3|15506.5|15504.5|8
1631864990000|2021-09-17 07:49:50|15507.3|15505.3|15507.1|15505.1|15507.5|15505.5|15507.1|15505.1|11
1631865000000|2021-09-17 07:50:00|15507|15505|15507.9|15505.9|15508|15506|15506.5|15504.5|25
1631865010000|2021-09-17 07:50:10|15508|15506|15508.4|15506.4|15508.4|15506.4|15507.6|15505.6|18
1631865020000|2021-09-17 07:50:20|15508.3|15506.3|15507.9|15505.9|15508.3|15506.3|15507.6|15505.6|6
1631865030000|2021-09-17 07:50:30|15507.8|15505.8|15510.3|15508.3|15510.6|15508.6|15507.6|15505.6|51
1631865040000|2021-09-17 07:50:40|15510.1|15508.1|15510.4|15508.4|15510.9|15508.9|15509.8|15507.8|35
1631865050000|2021-09-17 07:50:50|15510.3|15508.3|15510.8|15508.8|15510.8|15508.8|15510.3|15508.3|12
1631865060000|2021-09-17 07:51:00|15510.9|15508.9|15510.4|15508.4|15511|15509|15510.1|15508.1|14
1631865070000|2021-09-17 07:51:10|15510.5|15508.5|15510.3|15508.3|15510.6|15508.6|15510.3|15508.3|5
1631865080000|2021-09-17 07:51:20|15510.4|15508.4|15510.9|15508.9|15510.9|15508.9|15510.3|15508.3|0
1631865090000|2021-09-17 07:51:30|15511.4|15509.4|15511.6|15509.6|15512|15510|15510.9|15508.9|39
1631865100000|2021-09-17 07:51:40|15511.8|15509.8|15513.3|15511.3|15513.3|15511.3|15511.6|15509.6|41
1631865110000|2021-09-17 07:51:50|15513.1|15511.1|15512|15510|15513.3|15511.3|15512|15510|20
1631865120000|2021-09-17 07:52:00|15512.1|15510.1|15512.5|15510.5|15512.9|15510.9|15512.1|15510.1|9
1631865130000|2021-09-17 07:52:10|15512.6|15510.6|15513.3|15511.3|15513.5|15511.5|15512.6|15510.6|28
1631865140000|2021-09-17 07:52:20|15513.4|15511.4|15513.3|15511.3|15513.8|15511.8|15512.9|15510.9|7
1631865150000|2021-09-17 07:52:30|15513.4|15511.4|15513.3|15511.3|15513.5|15511.5|15513|15511|10
1631865160000|2021-09-17 07:52:40|15513.1|15511.1|15514.4|15512.4|15514.5|15512.5|15512.9|15510.9|28
1631865170000|2021-09-17 07:52:50|15514.6|15512.6|15514.4|15512.4|15514.9|15512.9|15514.4|15512.4|36
1631865180000|2021-09-17 07:53:00|15514.3|15512.3|15515|15513|15515.3|15513.3|15514|15512|26
1631865190000|2021-09-17 07:53:10|15514.9|15512.9|15515.4|15513.4|15515.4|15513.4|15514.9|15512.9|11
1631865200000|2021-09-17 07:53:20|15515.5|15513.5|15515.1|15513.1|15515.9|15513.9|15515.1|15513.1|14
1631865210000|2021-09-17 07:53:30|15515.3|15513.3|15514.9|15512.9|15515.4|15513.4|15514.4|15512.4|9
1631865220000|2021-09-17 07:53:40|15514.8|15512.8|15515|15513|15515.3|15513.3|15514.4|15512.4|10
1631865230000|2021-09-17 07:53:50|15514.9|15512.9|15515.4|15513.4|15515.5|15513.5|15514.9|15512.9|8
1631865240000|2021-09-17 07:54:00|15515.3|15513.3|15515.3|15513.3|15515.8|15513.8|15515.3|15513.3|10
1631865250000|2021-09-17 07:54:10|15515.4|15513.4|15515.1|15513.1|15515.4|15513.4|15515.1|15513.1|17
1631865260000|2021-09-17 07:54:20|15515.3|15513.3|15515.4|15513.4|15515.4|15513.4|15515.1|15513.1|1
1631865270000|2021-09-17 07:54:30|15515.9|15513.9|15515.5|15513.5|15516.1|15514.1|15515.5|15513.5|18
1631865280000|2021-09-17 07:54:40|15515.8|15513.8|15516.1|15514.1|15516.1|15514.1|15515.4|15513.4|5
1631865290000|2021-09-17 07:54:50|15516|15514|15515.5|15513.5|15516|15514|15515|15513|16
1631865300000|2021-09-17 07:55:00|15515.4|15513.4|15515.5|15513.5|15515.6|15513.6|15515.3|15513.3|5
1631865310000|2021-09-17 07:55:10|15515.4|15513.4|15516.4|15514.4|15516.4|15514.4|15515.4|15513.4|17
1631865320000|2021-09-17 07:55:20|15516.5|15514.5|15516.6|15514.6|15516.8|15514.8|15516.4|15514.4|12
1631865330000|2021-09-17 07:55:30|15516.8|15514.8|15516.6|15514.6|15516.9|15514.9|15516.5|15514.5|12
1631865340000|2021-09-17 07:55:40|15516.8|15514.8|15517.1|15515.1|15517.1|15515.1|15516.8|15514.8|11
1631865350000|2021-09-17 07:55:50|15517|15515|15516.9|15514.9|15517.4|15515.4|15516.8|15514.8|2
1631865360000|2021-09-17 07:56:00|15516.6|15514.6|15516.5|15514.5|15517.3|15515.3|15516.3|15514.3|20
1631865370000|2021-09-17 07:56:10|15516.6|15514.6|15516.5|15514.5|15516.6|15514.6|15516.1|15514.1|3
1631865380000|2021-09-17 07:56:20|15516.4|15514.4|15516.1|15514.1|15516.5|15514.5|15516.1|15514.1|3
1631865390000|2021-09-17 07:56:30|15516.3|15514.3|15516.6|15514.6|15516.6|15514.6|15516.1|15514.1|4
1631865400000|2021-09-17 07:56:40|15516.5|15514.5|15517|15515|15517|15515|15516.5|15514.5|3
1631865410000|2021-09-17 07:56:50|15517.1|15515.1|15517.4|15515.4|15517.4|15515.4|15516.6|15514.6|17
1631865420000|2021-09-17 07:57:00|15517.6|15515.6|15517.6|15515.6|15517.8|15515.8|15517.5|15515.5|11
1631865430000|2021-09-17 07:57:10|15517.9|15515.9|15517.9|15515.9|15518.6|15516.6|15517.9|15515.9|36
1631865440000|2021-09-17 07:57:20|15518|15516|15517.6|15515.6|15518.1|15516.1|15517.3|15515.3|9
1631865450000|2021-09-17 07:57:30|15517.8|15515.8|15518|15516|15518.3|15516.3|15517.6|15515.6|1
1631865460000|2021-09-17 07:57:40|15517.9|15515.9|15517.6|15515.6|15518.1|15516.1|15517.5|15515.5|10
1631865470000|2021-09-17 07:57:50|15517.5|15515.5|15518.3|15516.3|15518.3|15516.3|15517.1|15515.1|12
1631865480000|2021-09-17 07:58:00|15518|15516|15518.5|15516.5|15518.6|15516.6|15517.9|15515.9|31
1631865490000|2021-09-17 07:58:10|15518.6|15516.6|15517.5|15515.5|15518.6|15516.6|15516.9|15514.9|24
1631865500000|2021-09-17 07:58:20|15517.3|15515.3|15518.6|15516.6|15518.6|15516.6|15517.3|15515.3|6
1631865510000|2021-09-17 07:58:30|15518.5|15516.5|15518.8|15516.8|15518.9|15516.9|15518.4|15516.4|17
1631865520000|2021-09-17 07:58:40|15518.6|15516.6|15519.1|15517.1|15519.1|15517.1|15518.4|15516.4|4
1631865530000|2021-09-17 07:58:50|15519|15517|15519.1|15517.1|15519.4|15517.4|15519|15517|3
1631865540000|2021-09-17 07:59:00|15519|15517|15519.6|15517.6|15520.1|15518.1|15518.8|15516.8|37
1631865550000|2021-09-17 07:59:10|15519.5|15517.5|15519.3|15517.3|15519.5|15517.5|15519|15517|10
1631865560000|2021-09-17 07:59:20|15519.6|15517.6|15519.5|15517.5|15519.6|15517.6|15519.3|15517.3|5
1631865570000|2021-09-17 07:59:30|15519.6|15517.6|15518.6|15516.6|15519.8|15517.8|15518.3|15516.3|17
1631865580000|2021-09-17 07:59:40|15518.8|15516.8|15518.6|15516.6|15518.8|15516.8|15518.4|15516.4|7
1631865590000|2021-09-17 07:59:50|15518.4|15516.4|15518.8|15516.8|15518.8|15516.8|15517.9|15515.9|13
1631865600000|2021-09-17 08:00:00|15518.6|15516.6|15518.3|15516.3|15518.6|15516.6|15517.4|15515.4|21
1631865610000|2021-09-17 08:00:10|15518.1|15516.1|15516.9|15514.9|15518.1|15516.1|15516.8|15514.8|14
1631865620000|2021-09-17 08:00:20|15516.8|15514.8|15515.6|15513.6|15517.1|15515.1|15515.5|15513.5|38
1631865630000|2021-09-17 08:00:30|15515.8|15513.8|15515.8|15513.8|15516.1|15514.1|15515.5|15513.5|30
1631865640000|2021-09-17 08:00:40|15515.9|15513.9|15515.5|15513.5|15516.4|15514.4|15515.5|15513.5|18
1631865650000|2021-09-17 08:00:50|15515.6|15513.6|15515.5|15513.5|15515.8|15513.8|15515.1|15513.1|15
1631865660000|2021-09-17 08:01:00|15515.6|15513.6|15515.1|15513.1|15515.6|15513.6|15515.1|15513.1|27
1631865670000|2021-09-17 08:01:10|15514.4|15512.4|15514.6|15512.6|15515.1|15513.1|15514.4|15512.4|79
1631865680000|2021-09-17 08:01:20|15514.8|15512.8|15515.1|15513.1|15515.4|15513.4|15514.6|15512.6|8
1631865690000|2021-09-17 08:01:30|15515.3|15513.3|15514.9|15512.9|15515.5|15513.5|15514.8|15512.8|13
1631865700000|2021-09-17 08:01:40|15515|15513|15514.6|15512.6|15515.4|15513.4|15514.4|15512.4|26
1631865710000|2021-09-17 08:01:50|15514.5|15512.5|15515.6|15513.6|15515.6|15513.6|15514.5|15512.5|19
1631865720000|2021-09-17 08:02:00|15515.8|15513.8|15516.1|15514.1|15516.9|15514.9|15515.5|15513.5|38
1631865730000|2021-09-17 08:02:10|15516.4|15514.4|15516.6|15514.6|15516.6|15514.6|15516.1|15514.1|6
1631865740000|2021-09-17 08:02:20|15516.8|15514.8|15515.9|15513.9|15516.8|15514.8|15515.8|15513.8|15
1631865750000|2021-09-17 08:02:30|15515.8|15513.8|15516.8|15514.8|15516.8|15514.8|15515.8|15513.8|8
1631865760000|2021-09-17 08:02:40|15516.5|15514.5|15516.5|15514.5|15517.1|15515.1|15516.5|15514.5|38
1631865770000|2021-09-17 08:02:50|15516.4|15514.4|15516.9|15514.9|15516.9|15514.9|15515.6|15513.6|40
1631865780000|2021-09-17 08:03:00|15517|15515|15517.5|15515.5|15517.6|15515.6|15517|15515|21
1631865790000|2021-09-17 08:03:10|15517.8|15515.8|15517.5|15515.5|15517.9|15515.9|15517.4|15515.4|13
1631865800000|2021-09-17 08:03:20|15517.6|15515.6|15516.9|15514.9|15517.6|15515.6|15516.6|15514.6|6
1631865810000|2021-09-17 08:03:30|15517.1|15515.1|15517.1|15515.1|15517.5|15515.5|15516.8|15514.8|9
1631865820000|2021-09-17 08:03:40|15517.3|15515.3|15517.4|15515.4|15517.4|15515.4|15517|15515|11
1631865830000|2021-09-17 08:03:50|15517.3|15515.3|15516.8|15514.8|15517.4|15515.4|15516.8|15514.8|28
1631865840000|2021-09-17 08:04:00|15516.9|15514.9|15516.6|15514.6|15516.9|15514.9|15516.6|15514.6|0
1631865850000|2021-09-17 08:04:10|15516.8|15514.8|15517.3|15515.3|15517.4|15515.4|15516.5|15514.5|7
1631865860000|2021-09-17 08:04:20|15517.1|15515.1|15516.5|15514.5|15517.1|15515.1|15515.6|15513.6|6
1631865870000|2021-09-17 08:04:30|15516.6|15514.6|15516.5|15514.5|15517.1|15515.1|15516.4|15514.4|5
1631865880000|2021-09-17 08:04:40|15516.4|15514.4|15515.9|15513.9|15516.5|15514.5|15515.9|15513.9|4
1631865890000|2021-09-17 08:04:50|15516|15514|15516.3|15514.3|15516.4|15514.4|15516|15514|1
1631865900000|2021-09-17 08:05:00|15515.9|15513.9|15515.9|15513.9|15516|15514|15515.5|15513.5|15
1631865910000|2021-09-17 08:05:10|15515.6|15513.6|15515.3|15513.3|15515.6|15513.6|15514.8|15512.8|16
1631865920000|2021-09-17 08:05:20|15514.9|15512.9|15515.3|15513.3|15515.4|15513.4|15514.9|15512.9|8
1631865930000|2021-09-17 08:05:30|15515|15513|15515|15513|15515.4|15513.4|15515|15513|4
1631865940000|2021-09-17 08:05:40|15515.1|15513.1|15515|15513|15515.3|15513.3|15514.9|15512.9|10
1631865950000|2021-09-17 08:05:50|15515.3|15513.3|15512.9|15510.9|15515.3|15513.3|15512.9|15510.9|50
1631865960000|2021-09-17 08:06:00|15512.4|15510.4|15513.1|15511.1|15514.3|15512.3|15512.3|15510.3|40
1631865970000|2021-09-17 08:06:10|15513.4|15511.4|15512.4|15510.4|15513.4|15511.4|15512.4|15510.4|12
1631865980000|2021-09-17 08:06:20|15512.5|15510.5|15512.4|15510.4|15512.5|15510.5|15511.4|15509.4|14
1631865990000|2021-09-17 08:06:30|15512.3|15510.3|15511.9|15509.9|15512.4|15510.4|15510.9|15508.9|27
1631866000000|2021-09-17 08:06:40|15511.8|15509.8|15511.4|15509.4|15511.9|15509.9|15511.1|15509.1|6
1631866010000|2021-09-17 08:06:50|15511.5|15509.5|15511.4|15509.4|15511.5|15509.5|15511.1|15509.1|53
1631866020000|2021-09-17 08:07:00|15511.8|15509.8|15511.8|15509.8|15512|15510|15511.1|15509.1|6
1631866030000|2021-09-17 08:07:10|15511.9|15509.9|15512.4|15510.4|15512.4|15510.4|15511.4|15509.4|11
1631866040000|2021-09-17 08:07:20|15512.6|15510.6|15512.9|15510.9|15513.4|15511.4|15512.4|15510.4|13
1631866050000|2021-09-17 08:07:30|15513|15511|15513|15511|15513|15511|15512.6|15510.6|5
1631866060000|2021-09-17 08:07:40|15513.1|15511.1|15513.3|15511.3|15513.4|15511.4|15512.6|15510.6|1
1631866070000|2021-09-17 08:07:50|15513.1|15511.1|15512.4|15510.4|15513.1|15511.1|15512.4|15510.4|3
1631866080000|2021-09-17 08:08:00|15512.5|15510.5|15512.9|15510.9|15512.9|15510.9|15512.3|15510.3|4
1631866090000|2021-09-17 08:08:10|15512.8|15510.8|15513.3|15511.3|15513.4|15511.4|15512.8|15510.8|3
1631866100000|2021-09-17 08:08:20|15513.4|15511.4|15513.5|15511.5|15513.8|15511.8|15512.6|15510.6|22
1631866110000|2021-09-17 08:08:30|15513.6|15511.6|15514.1|15512.1|15514.1|15512.1|15513.6|15511.6|1
1631866120000|2021-09-17 08:08:40|15514.3|15512.3|15513.9|15511.9|15514.3|15512.3|15513.9|15511.9|12
1631866130000|2021-09-17 08:08:50|15514|15512|15513.9|15511.9|15514.1|15512.1|15513.9|15511.9|1
1631866140000|2021-09-17 08:09:00|15513.8|15511.8|15513.6|15511.6|15513.9|15511.9|15513.5|15511.5|3
1631866150000|2021-09-17 08:09:10|15513.5|15511.5|15513.4|15511.4|15513.5|15511.5|15512.8|15510.8|21
1631866160000|2021-09-17 08:09:20|15513.5|15511.5|15514.4|15512.4|15514.4|15512.4|15513.5|15511.5|6
1631866170000|2021-09-17 08:09:30|15514.9|15512.9|15515.8|15513.8|15515.8|15513.8|15514.9|15512.9|31
1631866180000|2021-09-17 08:09:40|15515.6|15513.6|15517.4|15515.4|15517.4|15515.4|15515.6|15513.6|32
1631866190000|2021-09-17 08:09:50|15517.3|15515.3|15515.6|15513.6|15517.4|15515.4|15515.3|15513.3|45
1631866200000|2021-09-17 08:10:00|15515.5|15513.5|15514.9|15512.9|15515.6|15513.6|15514.9|15512.9|9
1631866210000|2021-09-17 08:10:10|15515|15513|15516.3|15514.3|15516.3|15514.3|15514.9|15512.9|9
1631866220000|2021-09-17 08:10:20|15515.8|15513.8|15516.4|15514.4|15516.5|15514.5|15515.8|15513.8|8
1631866230000|2021-09-17 08:10:30|15516.3|15514.3|15516.1|15514.1|15516.4|15514.4|15515.9|15513.9|25
1631866240000|2021-09-17 08:10:40|15516.3|15514.3|15515.4|15513.4|15517|15515|15515.4|15513.4|13
1631866250000|2021-09-17 08:10:50|15515.5|15513.5|15515.3|15513.3|15515.5|15513.5|15515|15513|5
1631866260000|2021-09-17 08:11:00|15515.1|15513.1|15514.5|15512.5|15515.4|15513.4|15514|15512|18
1631866270000|2021-09-17 08:11:10|15514.3|15512.3|15513.8|15511.8|15514.5|15512.5|15513.8|15511.8|2
1631866280000|2021-09-17 08:11:20|15513.6|15511.6|15513.5|15511.5|15513.8|15511.8|15513.3|15511.3|6
1631866290000|2021-09-17 08:11:30|15513.6|15511.6|15513.9|15511.9|15513.9|15511.9|15513.1|15511.1|7
1631866300000|2021-09-17 08:11:40|15513.8|15511.8|15512.9|15510.9|15514|15512|15512.9|15510.9|12
1631866310000|2021-09-17 08:11:50|15513|15511|15513|15511|15513.4|15511.4|15513|15511|5
1631866320000|2021-09-17 08:12:00|15512.5|15510.5|15511.8|15509.8|15512.5|15510.5|15511.5|15509.5|24
1631866330000|2021-09-17 08:12:10|15511.9|15509.9|15511.6|15509.6|15512.3|15510.3|15511.6|15509.6|12
1631866340000|2021-09-17 08:12:20|15511.8|15509.8|15512.1|15510.1|15512.1|15510.1|15511.5|15509.5|6
1631866350000|2021-09-17 08:12:30|15512|15510|15511.4|15509.4|15512|15510|15511.4|15509.4|5
1631866360000|2021-09-17 08:12:40|15511.6|15509.6|15511.6|15509.6|15512|15510|15511.4|15509.4|14
1631866370000|2021-09-17 08:12:50|15511.5|15509.5|15512.6|15510.6|15513.3|15511.3|15511.5|15509.5|14
1631866380000|2021-09-17 08:13:00|15512.5|15510.5|15513.4|15511.4|15513.5|15511.5|15512.5|15510.5|9
1631866390000|2021-09-17 08:13:10|15513.5|15511.5|15513.8|15511.8|15514|15512|15513.3|15511.3|16
1631866400000|2021-09-17 08:13:20|15513.6|15511.6|15514.5|15512.5|15514.8|15512.8|15513.6|15511.6|12
1631866410000|2021-09-17 08:13:30|15514.6|15512.6|15514.3|15512.3|15514.8|15512.8|15514.3|15512.3|9
1631866420000|2021-09-17 08:13:40|15514.4|15512.4|15514.4|15512.4|15514.4|15512.4|15514.3|15512.3|2
1631866430000|2021-09-17 08:13:50|15514.3|15512.3|15513.4|15511.4|15514.3|15512.3|15513.4|15511.4|7
1631866440000|2021-09-17 08:14:00|15513.3|15511.3|15513.4|15511.4|15513.4|15511.4|15512.9|15510.9|10
1631866450000|2021-09-17 08:14:10|15513.3|15511.3|15513.8|15511.8|15513.9|15511.9|15513.1|15511.1|11
1631866460000|2021-09-17 08:14:20|15514|15512|15513.9|15511.9|15514.3|15512.3|15513.4|15511.4|8
1631866470000|2021-09-17 08:14:30|15514|15512|15513.6|15511.6|15514|15512|15513.5|15511.5|3
1631866480000|2021-09-17 08:14:40|15513.8|15511.8|15514.4|15512.4|15514.4|15512.4|15513.6|15511.6|4
1631866490000|2021-09-17 08:14:50|15514.3|15512.3|15513.8|15511.8|15514.4|15512.4|15513.6|15511.6|1
1631866500000|2021-09-17 08:15:00|15513.9|15511.9|15513.8|15511.8|15514.4|15512.4|15513.8|15511.8|4
1631866510000|2021-09-17 08:15:10|15513.6|15511.6|15513.6|15511.6|15514.1|15512.1|15513.5|15511.5|11
1631866520000|2021-09-17 08:15:20|15513.4|15511.4|15513.8|15511.8|15513.8|15511.8|15513.1|15511.1|19
1631866530000|2021-09-17 08:15:30|15513.5|15511.5|15513.6|15511.6|15513.6|15511.6|15513.4|15511.4|3
1631866540000|2021-09-17 08:15:40|15513.9|15511.9|15514.4|15512.4|15514.4|15512.4|15513.9|15511.9|5
1631866550000|2021-09-17 08:15:50|15514.3|15512.3|15514.3|15512.3|15514.6|15512.6|15514.1|15512.1|18
1631866560000|2021-09-17 08:16:00|15514.4|15512.4|15514.6|15512.6|15514.6|15512.6|15514.1|15512.1|14
1631866570000|2021-09-17 08:16:10|15514.9|15512.9|15515.9|15513.9|15516.4|15514.4|15514.8|15512.8|16
1631866580000|2021-09-17 08:16:20|15515.8|15513.8|15515.5|15513.5|15515.8|15513.8|15515.1|15513.1|7
1631866590000|2021-09-17 08:16:30|15515.6|15513.6|15515.6|15513.6|15515.8|15513.8|15515.5|15513.5|5
1631866600000|2021-09-17 08:16:40|15515.8|15513.8|15515.9|15513.9|15516.1|15514.1|15515.8|15513.8|12
1631866610000|2021-09-17 08:16:50|15516|15514|15515.9|15513.9|15516.9|15514.9|15515.5|15513.5|30
1631866620000|2021-09-17 08:17:00|15516.3|15514.3|15515.6|15513.6|15516.4|15514.4|15515.6|15513.6|13
1631866630000|2021-09-17 08:17:10|15515.8|15513.8|15515.9|15513.9|15516|15514|15515.8|15513.8|3
1631866640000|2021-09-17 08:17:20|15515.8|15513.8|15515.9|15513.9|15516.1|15514.1|15515.4|15513.4|25
1631866650000|2021-09-17 08:17:30|15516|15514|15515.9|15513.9|15516.3|15514.3|15515.5|15513.5|4
1631866660000|2021-09-17 08:17:40|15515.8|15513.8|15514.8|15512.8|15515.8|15513.8|15514.4|15512.4|8
1631866670000|2021-09-17 08:17:50|15514.5|15512.5|15515|15513|15515|15513|15514.5|15512.5|8
1631866680000|2021-09-17 08:18:00|15515.1|15513.1|15515.9|15513.9|15516|15514|15515.1|15513.1|1
1631866690000|2021-09-17 08:18:10|15515.6|15513.6|15516.3|15514.3|15516.4|15514.4|15515.6|15513.6|8
1631866700000|2021-09-17 08:18:20|15516.1|15514.1|15515.9|15513.9|15516.4|15514.4|15515.9|15513.9|3
1631866710000|2021-09-17 08:18:30|15516|15514|15515.9|15513.9|15516.5|15514.5|15515.9|15513.9|7
1631866720000|2021-09-17 08:18:40|15516.1|15514.1|15516.6|15514.6|15516.8|15514.8|15516.1|15514.1|6
1631866730000|2021-09-17 08:18:50|15516.5|15514.5|15516.9|15514.9|15517.3|15515.3|15516.5|15514.5|10
1631866740000|2021-09-17 08:19:00|15516.8|15514.8|15517.4|15515.4|15517.4|15515.4|15516.8|15514.8|19
1631866750000|2021-09-17 08:19:10|15517.3|15515.3|15517.4|15515.4|15517.4|15515.4|15516.9|15514.9|4
1631866760000|2021-09-17 08:19:20|15517.3|15515.3|15517.3|15515.3|15517.4|15515.4|15517.3|15515.3|0
1631866770000|2021-09-17 08:19:30|15517.4|15515.4|15517.5|15515.5|15517.9|15515.9|15517.1|15515.1|15
1631866780000|2021-09-17 08:19:40|15517.4|15515.4|15517.1|15515.1|15517.6|15515.6|15517.1|15515.1|7
1631866790000|2021-09-17 08:19:50|15517.3|15515.3|15517.1|15515.1|15517.4|15515.4|15516.6|15514.6|7
1631866800000|2021-09-17 08:20:00|15517.3|15515.3|15516.5|15514.5|15517.6|15515.6|15516.1|15514.1|8
1631866810000|2021-09-17 08:20:10|15516.6|15514.6|15516.1|15514.1|15516.6|15514.6|15516.1|15514.1|0
1631866820000|2021-09-17 08:20:20|15516.3|15514.3|15517.8|15515.8|15517.8|15515.8|15516.3|15514.3|12
1631866830000|2021-09-17 08:20:30|15517.6|15515.6|15517.1|15515.1|15517.9|15515.9|15517.1|15515.1|5
1631866840000|2021-09-17 08:20:40|15516.9|15514.9|15516.6|15514.6|15517|15515|15516.6|15514.6|7
1631866850000|2021-09-17 08:20:50|15516.8|15514.8|15517|15515|15517.3|15515.3|15516.6|15514.6|6
1631866860000|2021-09-17 08:21:00|15517.1|15515.1|15516|15514|15517.1|15515.1|15515.9|15513.9|4
1631866870000|2021-09-17 08:21:10|15516.1|15514.1|15515.6|15513.6|15516.5|15514.5|15515.1|15513.1|12
1631866880000|2021-09-17 08:21:20|15515.8|15513.8|15515.9|15513.9|15516|15514|15515.6|15513.6|0
1631866890000|2021-09-17 08:21:30|15515.8|15513.8|15515.9|15513.9|15516|15514|15515.5|15513.5|9
1631866900000|2021-09-17 08:21:40|15516|15514|15516.1|15514.1|15516.4|15514.4|15516|15514|11
1631866910000|2021-09-17 08:21:50|15516|15514|15515.5|15513.5|15516.4|15514.4|15515.5|15513.5|1
1631866920000|2021-09-17 08:22:00|15515.6|15513.6|15515.6|15513.6|15516|15514|15515.4|15513.4|5
1631866930000|2021-09-17 08:22:10|15515.8|15513.8|15516|15514|15516|15514|15515.5|15513.5|3
1631866940000|2021-09-17 08:22:20|15515.9|15513.9|15516.1|15514.1|15516.3|15514.3|15515.6|15513.6|5
1631866950000|2021-09-17 08:22:30|15516|15514|15516|15514|15516|15514|15515.6|15513.6|3
1631866960000|2021-09-17 08:22:40|15515.9|15513.9|15515.9|15513.9|15515.9|15513.9|15515.9|15513.9|0
1631866970000|2021-09-17 08:22:50|15516|15514|15515.6|15513.6|15516.5|15514.5|15515.6|15513.6|4
1631866980000|2021-09-17 08:23:00|15516|15514|15516|15514|15516|15514|15515.9|15513.9|9
1631866990000|2021-09-17 08:23:10|15515.9|15513.9|15516.1|15514.1|15516.1|15514.1|15515.9|15513.9|2
1631867000000|2021-09-17 08:23:20|15516|15514|15515.9|15513.9|15516.3|15514.3|15515.9|15513.9|4
1631867010000|2021-09-17 08:23:30|15516|15514|15515.5|15513.5|15516.1|15514.1|15515.5|15513.5|7
1631867020000|2021-09-17 08:23:40|15515.4|15513.4|15515.5|15513.5|15515.5|15513.5|15515.1|15513.1|1
1631867030000|2021-09-17 08:23:50|15515.6|15513.6|15515.1|15513.1|15515.6|15513.6|15515.1|15513.1|3
1631867040000|2021-09-17 08:24:00|15514.9|15512.9|15515.4|15513.4|15515.4|15513.4|15514.9|15512.9|14
1631867050000|2021-09-17 08:24:10|15515.5|15513.5|15515.6|15513.6|15515.8|15513.8|15515.3|15513.3|4
1631867060000|2021-09-17 08:24:20|15515.8|15513.8|15515.5|15513.5|15516|15514|15515.5|15513.5|11
1631867070000|2021-09-17 08:24:30|15515.1|15513.1|15515.4|15513.4|15515.6|15513.6|15514.8|15512.8|1
1631867080000|2021-09-17 08:24:40|15515.3|15513.3|15515.1|15513.1|15515.3|15513.3|15515.1|15513.1|3
1631867090000|2021-09-17 08:24:50|15515.3|15513.3|15515.1|15513.1|15515.3|15513.3|15515.1|15513.1|0
1631867100000|2021-09-17 08:25:00|15515.3|15513.3|15514.3|15512.3|15515.3|15513.3|15514.1|15512.1|13
1631867110000|2021-09-17 08:25:10|15514.4|15512.4|15513.8|15511.8|15514.4|15512.4|15513.8|15511.8|4
1631867120000|2021-09-17 08:25:20|15513.9|15511.9|15513.8|15511.8|15514|15512|15513.6|15511.6|2
1631867130000|2021-09-17 08:25:30|15513.5|15511.5|15513.4|15511.4|15513.8|15511.8|15513.4|15511.4|5
1631867140000|2021-09-17 08:25:40|15513.3|15511.3|15513.3|15511.3|15513.4|15511.4|15513.3|15511.3|2
1631867150000|2021-09-17 08:25:50|15513.4|15511.4|15513.8|15511.8|15514.1|15512.1|15513.3|15511.3|7
1631867160000|2021-09-17 08:26:00|15513.6|15511.6|15514|15512|15514.1|15512.1|15513.5|15511.5|1
1631867170000|2021-09-17 08:26:10|15513.9|15511.9|15514.6|15512.6|15514.8|15512.8|15513.9|15511.9|5
1631867180000|2021-09-17 08:26:20|15515|15513|15514.4|15512.4|15515|15513|15514.4|15512.4|6
1631867190000|2021-09-17 08:26:30|15514.3|15512.3|15514.9|15512.9|15514.9|15512.9|15514.3|15512.3|2
1631867200000|2021-09-17 08:26:40|15514.4|15512.4|15513.5|15511.5|15514.4|15512.4|15513.5|15511.5|11
1631867210000|2021-09-17 08:26:50|15513.6|15511.6|15512.3|15510.3|15513.6|15511.6|15512.3|15510.3|12
1631867220000|2021-09-17 08:27:00|15512.1|15510.1|15512.8|15510.8|15512.8|15510.8|15512.1|15510.1|16
1631867230000|2021-09-17 08:27:10|15513.1|15511.1|15513.8|15511.8|15513.8|15511.8|15513|15511|3
1631867240000|2021-09-17 08:27:20|15513.6|15511.6|15513.1|15511.1|15513.6|15511.6|15513.1|15511.1|2
1631867250000|2021-09-17 08:27:30|15513|15511|15513.3|15511.3|15513.3|15511.3|15513|15511|3
1631867260000|2021-09-17 08:27:40|15513.1|15511.1|15513.1|15511.1|15513.3|15511.3|15512.8|15510.8|4
1631867270000|2021-09-17 08:27:50|15513|15511|15512.8|15510.8|15513|15511|15512.6|15510.6|3
1631867280000|2021-09-17 08:28:00|15512.6|15510.6|15512.9|15510.9|15512.9|15510.9|15511.8|15509.8|11
1631867290000|2021-09-17 08:28:10|15513|15511|15512.3|15510.3|15513.1|15511.1|15512.3|15510.3|4
1631867300000|2021-09-17 08:28:20|15512.5|15510.5|15512.5|15510.5|15512.6|15510.6|15512|15510|4
1631867310000|2021-09-17 08:28:30|15512.6|15510.6|15512.1|15510.1|15512.8|15510.8|15511.9|15509.9|4
1631867320000|2021-09-17 08:28:40|15512.4|15510.4|15510.9|15508.9|15512.4|15510.4|15510.9|15508.9|26
1631867330000|2021-09-17 08:28:50|15511.3|15509.3|15512|15510|15512|15510|15511.3|15509.3|13
1631867340000|2021-09-17 08:29:00|15511.9|15509.9|15511.6|15509.6|15512.4|15510.4|15511.6|15509.6|12
1631867350000|2021-09-17 08:29:10|15511.9|15509.9|15512|15510|15512.3|15510.3|15511.9|15509.9|3
1631867360000|2021-09-17 08:29:20|15512.1|15510.1|15512.6|15510.6|15512.6|15510.6|15512|15510|8
1631867370000|2021-09-17 08:29:30|15512.8|15510.8|15512.6|15510.6|15512.8|15510.8|15511.9|15509.9|4
1631867380000|2021-09-17 08:29:40|15512.5|15510.5|15512.8|15510.8|15512.9|15510.9|15512.5|15510.5|5
1631867390000|2021-09-17 08:29:50|15512.9|15510.9|15513.3|15511.3|15513.3|15511.3|15512.8|15510.8|28
1631867400000|2021-09-17 08:30:00|15513.1|15511.1|15511.8|15509.8|15513.1|15511.1|15511.6|15509.6|6
1631867410000|2021-09-17 08:30:10|15511.9|15509.9|15511.1|15509.1|15512.1|15510.1|15511.1|15509.1|12
1631867420000|2021-09-17 08:30:20|15511.3|15509.3|15511|15509|15511.4|15509.4|15510.9|15508.9|14
1631867430000|2021-09-17 08:30:30|15510.9|15508.9|15510.9|15508.9|15510.9|15508.9|15510.9|15508.9|5
1631867440000|2021-09-17 08:30:40|15510.8|15508.8|15510.5|15508.5|15510.8|15508.8|15510.1|15508.1|32
1631867450000|2021-09-17 08:30:50|15510.4|15508.4|15510.1|15508.1|15510.6|15508.6|15510.1|15508.1|6
1631867460000|2021-09-17 08:31:00|15509.9|15507.9|15509.4|15507.4|15510.6|15508.6|15509.4|15507.4|40
1631867470000|2021-09-17 08:31:10|15509.5|15507.5|15508.4|15506.4|15509.6|15507.6|15508.3|15506.3|57
1631867480000|2021-09-17 08:31:20|15508.8|15506.8|15509.5|15507.5|15509.5|15507.5|15508.6|15506.6|20
1631867490000|2021-09-17 08:31:30|15509.6|15507.6|15509.4|15507.4|15510|15508|15509.1|15507.1|28
1631867500000|2021-09-17 08:31:40|15509.3|15507.3|15509.4|15507.4|15509.4|15507.4|15508.9|15506.9|3
1631867510000|2021-09-17 08:31:50|15509.5|15507.5|15508.8|15506.8|15509.5|15507.5|15508.8|15506.8|1
1631867520000|2021-09-17 08:32:00|15508.9|15506.9|15509|15507|15509.4|15507.4|15508.8|15506.8|7
1631867530000|2021-09-17 08:32:10|15508.9|15506.9|15509.3|15507.3|15509.4|15507.4|15508.3|15506.3|6
1631867540000|2021-09-17 08:32:20|15509.4|15507.4|15508.9|15506.9|15509.4|15507.4|15508.9|15506.9|3
1631867550000|2021-09-17 08:32:30|15508.8|15506.8|15508.4|15506.4|15508.8|15506.8|15508.3|15506.3|4
1631867560000|2021-09-17 08:32:40|15508.3|15506.3|15508.8|15506.8|15508.9|15506.9|15508.3|15506.3|17
1631867570000|2021-09-17 08:32:50|15508.5|15506.5|15510.4|15508.4|15510.4|15508.4|15508.5|15506.5|15
1631867580000|2021-09-17 08:33:00|15510.5|15508.5|15509.6|15507.6|15510.5|15508.5|15509.4|15507.4|8
1631867590000|2021-09-17 08:33:10|15509.5|15507.5|15510.6|15508.6|15510.8|15508.8|15509.5|15507.5|30
1631867600000|2021-09-17 08:33:20|15510.8|15508.8|15510.4|15508.4|15511.1|15509.1|15510.1|15508.1|9
1631867610000|2021-09-17 08:33:30|15510.3|15508.3|15510.1|15508.1|15510.4|15508.4|15510.1|15508.1|7
1631867620000|2021-09-17 08:33:40|15510.3|15508.3|15510.6|15508.6|15510.8|15508.8|15510.1|15508.1|1
1631867630000|2021-09-17 08:33:50|15510.3|15508.3|15509.4|15507.4|15510.4|15508.4|15509.4|15507.4|5
1631867640000|2021-09-17 08:34:00|15509.6|15507.6|15509|15507|15509.8|15507.8|15508.8|15506.8|46
1631867650000|2021-09-17 08:34:10|15508.9|15506.9|15508.6|15506.6|15508.9|15506.9|15508.6|15506.6|9
1631867660000|2021-09-17 08:34:20|15508.8|15506.8|15508.8|15506.8|15508.8|15506.8|15508.8|15506.8|0
1631867670000|2021-09-17 08:34:30|15508.6|15506.6|15508.4|15506.4|15508.6|15506.6|15508.4|15506.4|5
1631867680000|2021-09-17 08:34:40|15508.3|15506.3|15507.9|15505.9|15508.5|15506.5|15507.9|15505.9|10
1631867690000|2021-09-17 08:34:50|15508|15506|15509.1|15507.1|15509.4|15507.4|15507.8|15505.8|53
1631867700000|2021-09-17 08:35:00|15509|15507|15508.3|15506.3|15509.1|15507.1|15508.3|15506.3|7
1631867710000|2021-09-17 08:35:10|15508.4|15506.4|15508.9|15506.9|15509|15507|15508.4|15506.4|5
1631867720000|2021-09-17 08:35:20|15509|15507|15508.8|15506.8|15509|15507|15508.4|15506.4|10
1631867730000|2021-09-17 08:35:30|15508.6|15506.6|15509.1|15507.1|15509.1|15507.1|15508.4|15506.4|3
1631867740000|2021-09-17 08:35:40|15509|15507|15509.1|15507.1|15509.4|15507.4|15508.8|15506.8|15
1631867750000|2021-09-17 08:35:50|15509|15507|15509.4|15507.4|15509.4|15507.4|15508.8|15506.8|20
1631867760000|2021-09-17 08:36:00|15509.5|15507.5|15509.1|15507.1|15509.9|15507.9|15509.1|15507.1|4
1631867770000|2021-09-17 08:36:10|15509.3|15507.3|15509.5|15507.5|15509.6|15507.6|15508.9|15506.9|5
1631867780000|2021-09-17 08:36:20|15509.4|15507.4|15510.3|15508.3|15510.3|15508.3|15509.4|15507.4|7
1631867790000|2021-09-17 08:36:30|15510.4|15508.4|15509.9|15507.9|15510.4|15508.4|15509.6|15507.6|9
1631867800000|2021-09-17 08:36:40|15510|15508|15510.1|15508.1|15510.5|15508.5|15510|15508|12
1631867810000|2021-09-17 08:36:50|15510.3|15508.3|15510.9|15508.9|15511|15509|15510.1|15508.1|5
1631867820000|2021-09-17 08:37:00|15510.4|15508.4|15511|15509|15511.1|15509.1|15510.4|15508.4|8
1631867830000|2021-09-17 08:37:10|15510.9|15508.9|15511|15509|15511.1|15509.1|15510.9|15508.9|8
1631867840000|2021-09-17 08:37:20|15511.1|15509.1|15510.8|15508.8|15511.3|15509.3|15510.6|15508.6|10
1631867850000|2021-09-17 08:37:30|15510.6|15508.6|15510.6|15508.6|15511|15509|15510.5|15508.5|4
1631867860000|2021-09-17 08:37:40|15510.8|15508.8|15511.4|15509.4|15511.4|15509.4|15510.6|15508.6|6
1631867870000|2021-09-17 08:37:50|15511.3|15509.3|15511.9|15509.9|15511.9|15509.9|15511.3|15509.3|15
1631867880000|2021-09-17 08:38:00|15511.4|15509.4|15511.4|15509.4|15511.4|15509.4|15511|15509|11
1631867890000|2021-09-17 08:38:10|15511.1|15509.1|15511|15509|15511.6|15509.6|15510.9|15508.9|19
1631867900000|2021-09-17 08:38:20|15510.9|15508.9|15510.9|15508.9|15511.1|15509.1|15510.1|15508.1|16
1631867910000|2021-09-17 08:38:30|15510.8|15508.8|15511.6|15509.6|15511.9|15509.9|15510.6|15508.6|18
1631867920000|2021-09-17 08:38:40|15511.5|15509.5|15511.9|15509.9|15511.9|15509.9|15511.1|15509.1|7
1631867930000|2021-09-17 08:38:50|15512|15510|15512|15510|15512.3|15510.3|15511.6|15509.6|5
1631867940000|2021-09-17 08:39:00|15511.9|15509.9|15510.5|15508.5|15511.9|15509.9|15509.9|15507.9|13
1631867950000|2021-09-17 08:39:10|15510.6|15508.6|15509.9|15507.9|15510.9|15508.9|15509.9|15507.9|6
1631867960000|2021-09-17 08:39:20|15510|15508|15510|15508|15510.5|15508.5|15509.9|15507.9|8
1631867970000|2021-09-17 08:39:30|15509.9|15507.9|15510.4|15508.4|15510.4|15508.4|15509.9|15507.9|1
1631867980000|2021-09-17 08:39:40|15510.5|15508.5|15510.4|15508.4|15510.5|15508.5|15510.3|15508.3|0
1631867990000|2021-09-17 08:39:50|15510|15508|15510.5|15508.5|15510.5|15508.5|15510|15508|8
1631868000000|2021-09-17 08:40:00|15510.9|15508.9|15512.1|15510.1|15512.1|15510.1|15510.8|15508.8|15
1631868010000|2021-09-17 08:40:10|15512|15510|15512.3|15510.3|15512.5|15510.5|15511.9|15509.9|6
1631868020000|2021-09-17 08:40:20|15512.4|15510.4|15511.9|15509.9|15512.9|15510.9|15511.9|15509.9|16
1631868030000|2021-09-17 08:40:30|15511.8|15509.8|15510.6|15508.6|15511.9|15509.9|15510.5|15508.5|10
1631868040000|2021-09-17 08:40:40|15510.5|15508.5|15510.1|15508.1|15510.5|15508.5|15509.9|15507.9|9
1631868050000|2021-09-17 08:40:50|15510.3|15508.3|15510.1|15508.1|15510.3|15508.3|15509.6|15507.6|9
1631868060000|2021-09-17 08:41:00|15510.3|15508.3|15510.4|15508.4|15510.5|15508.5|15509.8|15507.8|12
1631868070000|2021-09-17 08:41:10|15510.3|15508.3|15510|15508|15510.4|15508.4|15510|15508|1
1631868080000|2021-09-17 08:41:20|15510.1|15508.1|15510|15508|15510.1|15508.1|15510|15508|0
1631868090000|2021-09-17 08:41:30|15510.3|15508.3|15510|15508|15510.3|15508.3|15510|15508|0
1631868100000|2021-09-17 08:41:40|15510.1|15508.1|15510.3|15508.3|15510.5|15508.5|15509.9|15507.9|8
1631868110000|2021-09-17 08:41:50|15510.4|15508.4|15510.4|15508.4|15510.9|15508.9|15510.3|15508.3|1
1631868120000|2021-09-17 08:42:00|15510.6|15508.6|15510.6|15508.6|15511.5|15509.5|15510.6|15508.6|8
1631868130000|2021-09-17 08:42:10|15510.5|15508.5|15511|15509|15511|15509|15510.5|15508.5|2
1631868140000|2021-09-17 08:42:20|15511.6|15509.6|15511.9|15509.9|15511.9|15509.9|15511.5|15509.5|3
1631868150000|2021-09-17 08:42:30|15511.6|15509.6|15511.6|15509.6|15511.6|15509.6|15511.5|15509.5|10
1631868160000|2021-09-17 08:42:40|15511.9|15509.9|15511.6|15509.6|15511.9|15509.9|15511.6|15509.6|1
1631868170000|2021-09-17 08:42:50|15511.5|15509.5|15511.4|15509.4|15511.5|15509.5|15511.4|15509.4|4
1631868180000|2021-09-17 08:43:00|15511.3|15509.3|15511.4|15509.4|15511.8|15509.8|15511.3|15509.3|4
1631868190000|2021-09-17 08:43:10|15511.3|15509.3|15511.5|15509.5|15511.8|15509.8|15511.3|15509.3|5
1631868200000|2021-09-17 08:43:20|15511.4|15509.4|15512.3|15510.3|15512.4|15510.4|15511.3|15509.3|28
1631868210000|2021-09-17 08:43:30|15512.4|15510.4|15512.8|15510.8|15512.8|15510.8|15512|15510|3
1631868220000|2021-09-17 08:43:40|15512.5|15510.5|15511.8|15509.8|15512.9|15510.9|15511.8|15509.8|18
1631868230000|2021-09-17 08:43:50|15511.9|15509.9|15512.1|15510.1|15512.3|15510.3|15511.9|15509.9|2
1631868240000|2021-09-17 08:44:00|15512.3|15510.3|15512|15510|15512.3|15510.3|15511.6|15509.6|11
1631868250000|2021-09-17 08:44:10|15511.9|15509.9|15511.9|15509.9|15511.9|15509.9|15511.6|15509.6|1
1631868260000|2021-09-17 08:44:20|15512.1|15510.1|15512.1|15510.1|15512.4|15510.4|15512.1|15510.1|2
1631868270000|2021-09-17 08:44:30|15512.3|15510.3|15512.4|15510.4|15512.4|15510.4|15512.3|15510.3|0
1631868280000|2021-09-17 08:44:40|15512.8|15510.8|15512.8|15510.8|15512.9|15510.9|15512.4|15510.4|8
1631868290000|2021-09-17 08:44:50|15512.6|15510.6|15511.6|15509.6|15512.8|15510.8|15511.5|15509.5|3
1631868300000|2021-09-17 08:45:00|15511.8|15509.8|15511.6|15509.6|15511.9|15509.9|15511.6|15509.6|1
1631868310000|2021-09-17 08:45:10|15511.8|15509.8|15512|15510|15512.1|15510.1|15511.8|15509.8|0
1631868320000|2021-09-17 08:45:20|15512.1|15510.1|15511.4|15509.4|15512.4|15510.4|15511.1|15509.1|1
1631868330000|2021-09-17 08:45:30|15511.1|15509.1|15510.5|15508.5|15511.3|15509.3|15510.4|15508.4|13
1631868340000|2021-09-17 08:45:40|15510.4|15508.4|15511.1|15509.1|15511.3|15509.3|15510.4|15508.4|1
1631868350000|2021-09-17 08:45:50|15511.3|15509.3|15511.1|15509.1|15511.9|15509.9|15511.1|15509.1|3
1631868360000|2021-09-17 08:46:00|15511.4|15509.4|15511.5|15509.5|15512.1|15510.1|15511.3|15509.3|5
1631868370000|2021-09-17 08:46:10|15511.6|15509.6|15511.6|15509.6|15512.3|15510.3|15511.6|15509.6|10
1631868380000|2021-09-17 08:46:20|15511.8|15509.8|15511.6|15509.6|15512|15510|15511.4|15509.4|2
1631868390000|2021-09-17 08:46:30|15511.5|15509.5|15511.5|15509.5|15511.5|15509.5|15511.1|15509.1|0
1631868400000|2021-09-17 08:46:40|15511.6|15509.6|15511.6|15509.6|15511.8|15509.8|15511.6|15509.6|1
1631868410000|2021-09-17 08:46:50|15511.8|15509.8|15511|15509|15511.8|15509.8|15511|15509|1
1631868420000|2021-09-17 08:47:00|15511.1|15509.1|15511.6|15509.6|15511.8|15509.8|15511|15509|3
1631868430000|2021-09-17 08:47:10|15511.5|15509.5|15511.6|15509.6|15511.8|15509.8|15511.5|15509.5|3
1631868440000|2021-09-17 08:47:20|15511.8|15509.8|15511.6|15509.6|15511.9|15509.9|15511.3|15509.3|1
1631868450000|2021-09-17 08:47:30|15511.5|15509.5|15511.1|15509.1|15511.5|15509.5|15511.1|15509.1|2
1631868460000|2021-09-17 08:47:40|15511|15509|15511.9|15509.9|15511.9|15509.9|15511|15509|4
1631868470000|2021-09-17 08:47:50|15511.8|15509.8|15511.1|15509.1|15511.9|15509.9|15511.1|15509.1|0
1631868480000|2021-09-17 08:48:00|15511.4|15509.4|15511.5|15509.5|15511.6|15509.6|15511.4|15509.4|1
1631868490000|2021-09-17 08:48:10|15511.8|15509.8|15511.4|15509.4|15511.8|15509.8|15511.4|15509.4|1
1631868500000|2021-09-17 08:48:20|15511.3|15509.3|15511.4|15509.4|15511.4|15509.4|15511.3|15509.3|0
1631868510000|2021-09-17 08:48:30|15511.5|15509.5|15511.6|15509.6|15511.9|15509.9|15511.5|15509.5|10
1631868520000|2021-09-17 08:48:40|15511.5|15509.5|15511.5|15509.5|15511.9|15509.9|15511.5|15509.5|1
1631868530000|2021-09-17 08:48:50|15511.6|15509.6|15511.5|15509.5|15511.6|15509.6|15511.4|15509.4|1
1631868540000|2021-09-17 08:49:00|15511.6|15509.6|15511.5|15509.5|15511.9|15509.9|15511.5|15509.5|5
1631868550000|2021-09-17 08:49:10|15511.4|15509.4|15511.3|15509.3|15511.4|15509.4|15511.3|15509.3|1
1631868560000|2021-09-17 08:49:20|15511.4|15509.4|15511.4|15509.4|15511.5|15509.5|15511.3|15509.3|2
1631868570000|2021-09-17 08:49:30|15511.3|15509.3|15511.9|15509.9|15511.9|15509.9|15511.1|15509.1|6
1631868580000|2021-09-17 08:49:40|15511.5|15509.5|15511.6|15509.6|15511.6|15509.6|15511.5|15509.5|3
1631868590000|2021-09-17 08:49:50|15511.8|15509.8|15511.8|15509.8|15511.9|15509.9|15511.6|15509.6|2
1631868600000|2021-09-17 08:50:00|15511.6|15509.6|15511.9|15509.9|15511.9|15509.9|15511.6|15509.6|0
1631868610000|2021-09-17 08:50:10|15511.8|15509.8|15510.9|15508.9|15511.9|15509.9|15510.5|15508.5|49
1631868620000|2021-09-17 08:50:20|15511|15509|15510.9|15508.9|15511|15509|15510.5|15508.5|11
1631868630000|2021-09-17 08:50:30|15510.8|15508.8|15510.6|15508.6|15510.8|15508.8|15510.6|15508.6|0
1631868640000|2021-09-17 08:50:40|15510.5|15508.5|15510.5|15508.5|15510.5|15508.5|15510.5|15508.5|0
1631868650000|2021-09-17 08:50:50|15510.6|15508.6|15510.9|15508.9|15511.1|15509.1|15510.6|15508.6|1
1631868660000|2021-09-17 08:51:00|15510.8|15508.8|15511.1|15509.1|15511.1|15509.1|15510.5|15508.5|11
1631868670000|2021-09-17 08:51:10|15511|15509|15511.3|15509.3|15511.3|15509.3|15511|15509|4
1631868680000|2021-09-17 08:51:20|15511|15509|15511.4|15509.4|15511.4|15509.4|15511|15509|1
1631868690000|2021-09-17 08:51:30|15511.5|15509.5|15512.3|15510.3|15512.4|15510.4|15511.5|15509.5|20
1631868700000|2021-09-17 08:51:40|15512.1|15510.1|15512.3|15510.3|15512.4|15510.4|15512.1|15510.1|1
1631868710000|2021-09-17 08:51:50|15512.4|15510.4|15512.4|15510.4|15512.4|15510.4|15512.3|15510.3|1
1631868720000|2021-09-17 08:52:00|15512.3|15510.3|15512.1|15510.1|15512.3|15510.3|15512.1|15510.1|2
1631868730000|2021-09-17 08:52:10|15512.3|15510.3|15512|15510|15512.3|15510.3|15511.9|15509.9|3
1631868740000|2021-09-17 08:52:20|15511.9|15509.9|15512|15510|15512|15510|15511.9|15509.9|1
1631868750000|2021-09-17 08:52:30|15512.1|15510.1|15512.3|15510.3|15512.3|15510.3|15512|15510|6
1631868760000|2021-09-17 08:52:40|15512.1|15510.1|15511.9|15509.9|15512.1|15510.1|15511.8|15509.8|1
1631868770000|2021-09-17 08:52:50|15511.8|15509.8|15511.1|15509.1|15512|15510|15511|15509|6
1631868780000|2021-09-17 08:53:00|15511|15509|15511|15509|15511|15509|15511|15509|0
1631868790000|2021-09-17 08:53:10|15511.1|15509.1|15511.5|15509.5|15511.6|15509.6|15511.1|15509.1|7
1631868800000|2021-09-17 08:53:20|15511.6|15509.6|15511.1|15509.1|15511.8|15509.8|15511.1|15509.1|0
1631868810000|2021-09-17 08:53:30|15511|15509|15511.5|15509.5|15511.5|15509.5|15510.9|15508.9|2
1631868820000|2021-09-17 08:53:40|15511.4|15509.4|15511|15509|15511.4|15509.4|15511|15509|2
1631868830000|2021-09-17 08:53:50|15511.1|15509.1|15511.8|15509.8|15511.9|15509.9|15511.1|15509.1|1
1631868840000|2021-09-17 08:54:00|15511.9|15509.9|15511.8|15509.8|15512|15510|15511|15509|5
1631868850000|2021-09-17 08:54:10|15511.5|15509.5|15511.9|15509.9|15511.9|15509.9|15511.5|15509.5|8
1631868860000|2021-09-17 08:54:20|15511.8|15509.8|15511.6|15509.6|15512.1|15510.1|15511.5|15509.5|3
1631868870000|2021-09-17 08:54:30|15511.8|15509.8|15512|15510|15512|15510|15511.6|15509.6|1
1631868880000|2021-09-17 08:54:40|15511.9|15509.9|15511.9|15509.9|15511.9|15509.9|15511.8|15509.8|0
1631868890000|2021-09-17 08:54:50|15511.8|15509.8|15513.3|15511.3|15513.4|15511.4|15511.8|15509.8|19
1631868900000|2021-09-17 08:55:00|15511.6|15509.6|15512.3|15510.3|15512.3|15510.3|15511.6|15509.6|39
1631868910000|2021-09-17 08:55:10|15512.4|15510.4|15512.5|15510.5|15512.6|15510.6|15512.3|15510.3|12
1631868920000|2021-09-17 08:55:20|15512.8|15510.8|15513.1|15511.1|15513.3|15511.3|15512.8|15510.8|2
1631868930000|2021-09-17 08:55:30|15512.9|15510.9|15513.1|15511.1|15513.1|15511.1|15512.8|15510.8|2
1631868940000|2021-09-17 08:55:40|15513.3|15511.3|15512.8|15510.8|15513.3|15511.3|15512.8|15510.8|1
1631868950000|2021-09-17 08:55:50|15512.5|15510.5|15512.8|15510.8|15513|15511|15512.4|15510.4|5
1631868960000|2021-09-17 08:56:00|15512.9|15510.9|15513|15511|15513.1|15511.1|15512.9|15510.9|1
1631868970000|2021-09-17 08:56:10|15513.1|15511.1|15513|15511|15513.1|15511.1|15513|15511|0
1631868980000|2021-09-17 08:56:20|15513.1|15511.1|15513.9|15511.9|15513.9|15511.9|15513.1|15511.1|7
1631868990000|2021-09-17 08:56:30|15514.3|15512.3|15513.6|15511.6|15514.3|15512.3|15513.5|15511.5|7
1631869000000|2021-09-17 08:56:40|15513.5|15511.5|15514.1|15512.1|15514.1|15512.1|15513.5|15511.5|1
1631869010000|2021-09-17 08:56:50|15514.3|15512.3|15514.5|15512.5|15514.6|15512.6|15514.1|15512.1|40
1631869020000|2021-09-17 08:57:00|15514.6|15512.6|15515.1|15513.1|15515.1|15513.1|15514.6|15512.6|20
1631869030000|2021-09-17 08:57:10|15515|15513|15515.4|15513.4|15515.4|15513.4|15514.8|15512.8|4
1631869040000|2021-09-17 08:57:20|15515.3|15513.3|15514.9|15512.9|15515.4|15513.4|15514.9|15512.9|13
1631869050000|2021-09-17 08:57:30|15514.8|15512.8|15514.4|15512.4|15514.9|15512.9|15514.3|15512.3|14
1631869060000|2021-09-17 08:57:40|15514.3|15512.3|15514.6|15512.6|15514.6|15512.6|15514.1|15512.1|7
1631869070000|2021-09-17 08:57:50|15514.5|15512.5|15514.6|15512.6|15514.6|15512.6|15514.5|15512.5|0
1631869080000|2021-09-17 08:58:00|15514.5|15512.5|15514.6|15512.6|15514.6|15512.6|15514.3|15512.3|4
1631869090000|2021-09-17 08:58:10|15514.5|15512.5|15514.9|15512.9|15515|15513|15514.5|15512.5|10
1631869100000|2021-09-17 08:58:20|15515|15513|15515.4|15513.4|15515.4|15513.4|15514.9|15512.9|9
1631869110000|2021-09-17 08:58:30|15515.5|15513.5|15515.4|15513.4|15515.5|15513.5|15515.1|15513.1|11
1631869120000|2021-09-17 08:58:40|15515.3|15513.3|15515.1|15513.1|15515.4|15513.4|15515.1|15513.1|3
1631869130000|2021-09-17 08:58:50|15515.3|15513.3|15515.1|15513.1|15515.3|15513.3|15515.1|15513.1|1
1631869140000|2021-09-17 08:59:00|15515|15513|15514.9|15512.9|15515|15513|15514.9|15512.9|7
1631869150000|2021-09-17 08:59:10|15515|15513|15515|15513|15515|15513|15515|15513|3
1631869160000|2021-09-17 08:59:20|15514.9|15512.9|15515.4|15513.4|15515.4|15513.4|15514.9|15512.9|2
1631869170000|2021-09-17 08:59:30|15515.5|15513.5|15515.9|15513.9|15515.9|15513.9|15515.5|15513.5|4
1631869180000|2021-09-17 08:59:40|15516|15514|15516.1|15514.1|15516.3|15514.3|15516|15514|3
1631869190000|2021-09-17 08:59:50|15516.3|15514.3|15515.9|15513.9|15516.4|15514.4|15515.8|15513.8|27
1631869200000|2021-09-17 09:00:00|15515.8|15513.8|15516.1|15514.1|15516.3|15514.3|15515.5|15513.5|30
1631869210000|2021-09-17 09:00:10|15516|15514|15515.6|15513.6|15516.1|15514.1|15515.4|15513.4|12
1631869220000|2021-09-17 09:00:20|15515.8|15513.8|15515.5|15513.5|15516|15514|15515.4|15513.4|2
1631869230000|2021-09-17 09:00:30|15515.4|15513.4|15516|15514|15516|15514|15515.4|15513.4|2
1631869240000|2021-09-17 09:00:40|15516.1|15514.1|15515.9|15513.9|15516.3|15514.3|15515.6|15513.6|3
1631869250000|2021-09-17 09:00:50|15516|15514|15515.8|15513.8|15516|15514|15515.8|15513.8|0
1631869260000|2021-09-17 09:01:00|15515.9|15513.9|15516|15514|15516.1|15514.1|15515.8|15513.8|7
1631869270000|2021-09-17 09:01:10|15515.9|15513.9|15515.5|15513.5|15516|15514|15515.5|15513.5|2
1631869280000|2021-09-17 09:01:20|15515.6|15513.6|15515.5|15513.5|15515.6|15513.6|15515.5|15513.5|0
1631869290000|2021-09-17 09:01:30|15515.4|15513.4|15515.5|15513.5|15515.6|15513.6|15515.4|15513.4|10
1631869300000|2021-09-17 09:01:40|15515.4|15513.4|15515.1|15513.1|15515.4|15513.4|15515.1|15513.1|6
1631869310000|2021-09-17 09:01:50|15515|15513|15514.6|15512.6|15515|15513|15514.6|15512.6|5
1631869320000|2021-09-17 09:02:00|15514.8|15512.8|15514.4|15512.4|15514.8|15512.8|15514.3|15512.3|13
1631869330000|2021-09-17 09:02:10|15514.1|15512.1|15514|15512|15514.1|15512.1|15513.9|15511.9|10
1631869340000|2021-09-17 09:02:20|15514.1|15512.1|15512.9|15510.9|15514.1|15512.1|15512.9|15510.9|9
1631869350000|2021-09-17 09:02:30|15512.8|15510.8|15513.4|15511.4|15513.4|15511.4|15512.8|15510.8|5
1631869360000|2021-09-17 09:02:40|15513.3|15511.3|15513.4|15511.4|15513.5|15511.5|15512.9|15510.9|5
1631869370000|2021-09-17 09:02:50|15513.5|15511.5|15513.5|15511.5|15513.5|15511.5|15513.5|15511.5|0
1631869380000|2021-09-17 09:03:00|15513.6|15511.6|15514.6|15512.6|15514.6|15512.6|15513.6|15511.6|10
1631869390000|2021-09-17 09:03:10|15514.5|15512.5|15514.5|15512.5|15514.6|15512.6|15514.3|15512.3|14
1631869400000|2021-09-17 09:03:20|15514.4|15512.4|15514.3|15512.3|15514.4|15512.4|15514.3|15512.3|0
1631869410000|2021-09-17 09:03:30|15514.4|15512.4|15513.9|15511.9|15514.4|15512.4|15513.9|15511.9|1
1631869420000|2021-09-17 09:03:40|15513.4|15511.4|15513.5|15511.5|15513.5|15511.5|15513.4|15511.4|1
1631869430000|2021-09-17 09:03:50|15513.6|15511.6|15513.5|15511.5|15513.8|15511.8|15513.4|15511.4|6
1631869440000|2021-09-17 09:04:00|15513.4|15511.4|15513.6|15511.6|15513.6|15511.6|15513.4|15511.4|2
1631869450000|2021-09-17 09:04:10|15513.4|15511.4|15513.1|15511.1|15513.4|15511.4|15512.9|15510.9|6
1631869460000|2021-09-17 09:04:20|15513|15511|15513|15511|15513.1|15511.1|15512.8|15510.8|4
1631869470000|2021-09-17 09:04:30|15512.9|15510.9|15512.9|15510.9|15513|15511|15512.4|15510.4|11
1631869480000|2021-09-17 09:04:40|15512.8|15510.8|15512.4|15510.4|15512.9|15510.9|15512.4|15510.4|5
1631869490000|2021-09-17 09:04:50|15512.5|15510.5|15511.9|15509.9|15512.5|15510.5|15511.8|15509.8|11
1631869500000|2021-09-17 09:05:00|15512|15510|15512.1|15510.1|15512.4|15510.4|15511.8|15509.8|11
1631869510000|2021-09-17 09:05:10|15512|15510|15511.6|15509.6|15512|15510|15511.5|15509.5|15
1631869520000|2021-09-17 09:05:20|15511.8|15509.8|15511|15509|15511.8|15509.8|15510.6|15508.6|40
1631869530000|2021-09-17 09:05:30|15511.1|15509.1|15511.6|15509.6|15511.6|15509.6|15511.1|15509.1|6
1631869540000|2021-09-17 09:05:40|15511.8|15509.8|15512|15510|15512.4|15510.4|15511.6|15509.6|11
1631869550000|2021-09-17 09:05:50|15512.1|15510.1|15511.9|15509.9|15512.4|15510.4|15511.9|15509.9|9
1631869560000|2021-09-17 09:06:00|15512.3|15510.3|15512.1|15510.1|15512.4|15510.4|15511.9|15509.9|7
1631869570000|2021-09-17 09:06:10|15512.3|15510.3|15512|15510|15512.3|15510.3|15512|15510|7
1631869580000|2021-09-17 09:06:20|15511.9|15509.9|15511.5|15509.5|15511.9|15509.9|15511|15509|18
1631869590000|2021-09-17 09:06:30|15511.6|15509.6|15511.4|15509.4|15511.8|15509.8|15511.1|15509.1|0
1631869600000|2021-09-17 09:06:40|15511.3|15509.3|15511.4|15509.4|15511.4|15509.4|15511.3|15509.3|1
1631869610000|2021-09-17 09:06:50|15511.3|15509.3|15511.1|15509.1|15511.4|15509.4|15510.9|15508.9|23
1631869620000|2021-09-17 09:07:00|15511|15509|15510.9|15508.9|15511.3|15509.3|15510.5|15508.5|16
1631869630000|2021-09-17 09:07:10|15510.8|15508.8|15511.1|15509.1|15511.3|15509.3|15510.6|15508.6|7
1631869640000|2021-09-17 09:07:20|15511.3|15509.3|15511.4|15509.4|15511.5|15509.5|15511.1|15509.1|10
1631869650000|2021-09-17 09:07:30|15511.3|15509.3|15511.3|15509.3|15511.4|15509.4|15511.1|15509.1|1
1631869660000|2021-09-17 09:07:40|15511.1|15509.1|15511.1|15509.1|15511.3|15509.3|15511.1|15509.1|2
1631869670000|2021-09-17 09:07:50|15510.5|15508.5|15510.1|15508.1|15510.5|15508.5|15510|15508|30
1631869680000|2021-09-17 09:08:00|15510|15508|15510.1|15508.1|15510.5|15508.5|15509.8|15507.8|18
1631869690000|2021-09-17 09:08:10|15510|15508|15507.9|15505.9|15510.4|15508.4|15507.9|15505.9|78
1631869700000|2021-09-17 09:08:20|15508|15506|15508.8|15506.8|15508.8|15506.8|15508|15506|16
1631869710000|2021-09-17 09:08:30|15508.9|15506.9|15509.8|15507.8|15509.8|15507.8|15508.4|15506.4|16
1631869720000|2021-09-17 09:08:40|15509.6|15507.6|15509.9|15507.9|15510.3|15508.3|15509.6|15507.6|23
1631869730000|2021-09-17 09:08:50|15510.1|15508.1|15509.8|15507.8|15510.1|15508.1|15509.6|15507.6|8
1631869740000|2021-09-17 09:09:00|15509.6|15507.6|15509.4|15507.4|15509.6|15507.6|15509.3|15507.3|16
1631869750000|2021-09-17 09:09:10|15509.6|15507.6|15509.4|15507.4|15509.8|15507.8|15509.4|15507.4|3
1631869760000|2021-09-17 09:09:20|15509.1|15507.1|15508.9|15506.9|15509.1|15507.1|15508.5|15506.5|5
1631869770000|2021-09-17 09:09:30|15509|15507|15508.6|15506.6|15509|15507|15508.6|15506.6|6
1631869780000|2021-09-17 09:09:40|15508.8|15506.8|15508.1|15506.1|15508.9|15506.9|15508.1|15506.1|8
1631869790000|2021-09-17 09:09:50|15508|15506|15507.3|15505.3|15508|15506|15507|15505|23
1631869800000|2021-09-17 09:10:00|15507.8|15505.8|15508.6|15506.6|15509.4|15507.4|15507.4|15505.4|28
1631869810000|2021-09-17 09:10:10|15508.5|15506.5|15508.1|15506.1|15508.5|15506.5|15507.6|15505.6|4
1631869820000|2021-09-17 09:10:20|15508|15506|15508.4|15506.4|15508.4|15506.4|15507.9|15505.9|3
1631869830000|2021-09-17 09:10:30|15508.3|15506.3|15507.9|15505.9|15508.3|15506.3|15507.9|15505.9|4
1631869840000|2021-09-17 09:10:40|15507.8|15505.8|15507.8|15505.8|15507.9|15505.9|15507.8|15505.8|0
1631869850000|2021-09-17 09:10:50|15507.6|15505.6|15507.1|15505.1|15507.6|15505.6|15507.1|15505.1|2
1631869860000|2021-09-17 09:11:00|15507|15505|15507.4|15505.4|15507.5|15505.5|15506.8|15504.8|27
1631869870000|2021-09-17 09:11:10|15507.3|15505.3|15506.4|15504.4|15507.3|15505.3|15506.4|15504.4|16
1631869880000|2021-09-17 09:11:20|15506.5|15504.5|15503.1|15501.1|15506.5|15504.5|15503.1|15501.1|92
1631869890000|2021-09-17 09:11:30|15503.4|15501.4|15503.4|15501.4|15503.9|15501.9|15502.9|15500.9|33
1631869900000|2021-09-17 09:11:40|15503.3|15501.3|15504.3|15502.3|15504.4|15502.4|15503|15501|38
1631869910000|2021-09-17 09:11:50|15504.1|15502.1|15504.6|15502.6|15504.8|15502.8|15504.1|15502.1|28
1631869920000|2021-09-17 09:12:00|15504.8|15502.8|15503.4|15501.4|15504.8|15502.8|15503|15501|18
1631869930000|2021-09-17 09:12:10|15503.5|15501.5|15504.1|15502.1|15504.4|15502.4|15503.3|15501.3|4
1631869940000|2021-09-17 09:12:20|15504.4|15502.4|15503.6|15501.6|15504.4|15502.4|15503.6|15501.6|6
1631869950000|2021-09-17 09:12:30|15503.5|15501.5|15504.4|15502.4|15504.6|15502.6|15503.4|15501.4|4
1631869960000|2021-09-17 09:12:40|15504.3|15502.3|15504.1|15502.1|15504.5|15502.5|15503.8|15501.8|9
1631869970000|2021-09-17 09:12:50|15504.3|15502.3|15503.5|15501.5|15504.4|15502.4|15503.4|15501.4|30
1631869980000|2021-09-17 09:13:00|15503.6|15501.6|15503.8|15501.8|15504.4|15502.4|15503.6|15501.6|9
1631869990000|2021-09-17 09:13:10|15503.6|15501.6|15503.8|15501.8|15503.9|15501.9|15503.3|15501.3|5
1631870000000|2021-09-17 09:13:20|15503.6|15501.6|15502.9|15500.9|15503.9|15501.9|15502.9|15500.9|5
1631870010000|2021-09-17 09:13:30|15503|15501|15502.4|15500.4|15503|15501|15502.1|15500.1|49
1631870020000|2021-09-17 09:13:40|15502.3|15500.3|15499.6|15497.6|15502.3|15500.3|15499.6|15497.6|111
1631870030000|2021-09-17 09:13:50|15499.8|15497.8|15496.6|15494.6|15500|15498|15496.6|15494.6|91
1631870040000|2021-09-17 09:14:00|15496.8|15494.8|15497.9|15495.9|15498|15496|15496.3|15494.3|97
1631870050000|2021-09-17 09:14:10|15498|15496|15497.8|15495.8|15498.4|15496.4|15497|15495|35
1631870060000|2021-09-17 09:14:20|15497.9|15495.9|15497.5|15495.5|15498.4|15496.4|15496.9|15494.9|17
1631870070000|2021-09-17 09:14:30|15497.4|15495.4|15496.5|15494.5|15497.5|15495.5|15496.4|15494.4|21
1631870080000|2021-09-17 09:14:40|15496.4|15494.4|15496.1|15494.1|15496.5|15494.5|15495.4|15493.4|29
1631870090000|2021-09-17 09:14:50|15496|15494|15492.9|15490.9|15496.1|15494.1|15492.9|15490.9|73
1631870100000|2021-09-17 09:15:00|15492.8|15490.8|15496.8|15494.8|15497|15495|15492.8|15490.8|104
1631870110000|2021-09-17 09:15:10|15496.9|15494.9|15493.8|15491.8|15496.9|15494.9|15493.4|15491.4|72
1631870120000|2021-09-17 09:15:20|15493.9|15491.9|15491.9|15489.9|15494|15492|15490.9|15488.9|94
1631870130000|2021-09-17 09:15:30|15492|15490|15490.9|15488.9|15492|15490|15490.8|15488.8|29
1631870140000|2021-09-17 09:15:40|15491|15489|15491.6|15489.6|15492.1|15490.1|15490.9|15488.9|36
1631870150000|2021-09-17 09:15:50|15491.8|15489.8|15494.4|15492.4|15494.8|15492.8|15491.6|15489.6|43
1631870160000|2021-09-17 09:16:00|15494.8|15492.8|15494.8|15492.8|15495|15493|15494|15492|33
1631870170000|2021-09-17 09:16:10|15494.9|15492.9|15493.5|15491.5|15495.6|15493.6|15493.3|15491.3|35
1631870180000|2021-09-17 09:16:20|15493.6|15491.6|15493|15491|15494|15492|15492.4|15490.4|21
1631870190000|2021-09-17 09:16:30|15492.9|15490.9|15493.9|15491.9|15494.4|15492.4|15492.9|15490.9|7
1631870200000|2021-09-17 09:16:40|15493.8|15491.8|15495.9|15493.9|15496|15494|15493.6|15491.6|28
1631870210000|2021-09-17 09:16:50|15495.8|15493.8|15496.3|15494.3|15496.3|15494.3|15495.4|15493.4|11
1631870220000|2021-09-17 09:17:00|15496.1|15494.1|15496|15494|15496.3|15494.3|15495.5|15493.5|10
1631870230000|2021-09-17 09:17:10|15496.1|15494.1|15496.9|15494.9|15496.9|15494.9|15495.8|15493.8|12
1631870240000|2021-09-17 09:17:20|15496.8|15494.8|15497.8|15495.8|15497.8|15495.8|15496.8|15494.8|21
1631870250000|2021-09-17 09:17:30|15497.6|15495.6|15496.4|15494.4|15498|15496|15495.9|15493.9|26
1631870260000|2021-09-17 09:17:40|15496.5|15494.5|15497|15495|15497|15495|15496.4|15494.4|10
1631870270000|2021-09-17 09:17:50|15497.1|15495.1|15497.8|15495.8|15497.8|15495.8|15496.4|15494.4|13
1631870280000|2021-09-17 09:18:00|15497.6|15495.6|15498|15496|15498.3|15496.3|15497.1|15495.1|24
1631870290000|2021-09-17 09:18:10|15498.1|15496.1|15498.1|15496.1|15499.4|15497.4|15498.1|15496.1|51
1631870300000|2021-09-17 09:18:20|15498.4|15496.4|15498.5|15496.5|15499.4|15497.4|15498|15496|33
1631870310000|2021-09-17 09:18:30|15498.6|15496.6|15498.9|15496.9|15499|15497|15498.4|15496.4|11
1631870320000|2021-09-17 09:18:40|15499|15497|15499.1|15497.1|15499.6|15497.6|15498.8|15496.8|39
1631870330000|2021-09-17 09:18:50|15499.3|15497.3|15499|15497|15499.4|15497.4|15498|15496|31
1631870340000|2021-09-17 09:19:00|15499.3|15497.3|15499.3|15497.3|15500.1|15498.1|15499|15497|53
1631870350000|2021-09-17 09:19:10|15499.1|15497.1|15498.1|15496.1|15499.1|15497.1|15498.1|15496.1|20
1631870360000|2021-09-17 09:19:20|15498.3|15496.3|15498.1|15496.1|15498.6|15496.6|15497.6|15495.6|9
1631870370000|2021-09-17 09:19:30|15498|15496|15498.1|15496.1|15498.4|15496.4|15498|15496|2
1631870380000|2021-09-17 09:19:40|15498|15496|15498.4|15496.4|15498.4|15496.4|15498|15496|5
1631870390000|2021-09-17 09:19:50|15498.1|15496.1|15499|15497|15499.4|15497.4|15498.1|15496.1|9
1631870400000|2021-09-17 09:20:00|15498.9|15496.9|15498.5|15496.5|15499.6|15497.6|15498.5|15496.5|18
1631870410000|2021-09-17 09:20:10|15498.6|15496.6|15498.8|15496.8|15498.8|15496.8|15498.5|15496.5|3
1631870420000|2021-09-17 09:20:20|15498.6|15496.6|15498|15496|15498.9|15496.9|15498|15496|24
1631870430000|2021-09-17 09:20:30|15498.1|15496.1|15498.9|15496.9|15499|15497|15497.9|15495.9|2
1631870440000|2021-09-17 09:20:40|15499.4|15497.4|15499|15497|15499.6|15497.6|15499|15497|7
1631870450000|2021-09-17 09:20:50|15498.9|15496.9|15498.3|15496.3|15498.9|15496.9|15498.1|15496.1|2
1631870460000|2021-09-17 09:21:00|15498.4|15496.4|15498.9|15496.9|15499|15497|15498.1|15496.1|17
1631870470000|2021-09-17 09:21:10|15498.8|15496.8|15498.9|15496.9|15498.9|15496.9|15498|15496|3
1631870480000|2021-09-17 09:21:20|15498.8|15496.8|15498.3|15496.3|15498.9|15496.9|15498.1|15496.1|2
1631870490000|2021-09-17 09:21:30|15498.4|15496.4|15498.5|15496.5|15498.5|15496.5|15498.1|15496.1|0
1631870500000|2021-09-17 09:21:40|15498.6|15496.6|15497.6|15495.6|15498.6|15496.6|15497.6|15495.6|4
1631870510000|2021-09-17 09:21:50|15497.5|15495.5|15497.5|15495.5|15497.6|15495.6|15497.5|15495.5|0
1631870520000|2021-09-17 09:22:00|15497.4|15495.4|15496.6|15494.6|15497.4|15495.4|15496.1|15494.1|21
1631870530000|2021-09-17 09:22:10|15496.5|15494.5|15497.1|15495.1|15497.1|15495.1|15496.4|15494.4|13
1631870540000|2021-09-17 09:22:20|15497|15495|15497|15495|15497.3|15495.3|15496.5|15494.5|16
1631870550000|2021-09-17 09:22:30|15496.9|15494.9|15496.3|15494.3|15497.4|15495.4|15496|15494|7
1631870560000|2021-09-17 09:22:40|15496.5|15494.5|15496.9|15494.9|15497|15495|15496|15494|10
1631870570000|2021-09-17 09:22:50|15496.8|15494.8|15496.6|15494.6|15497.3|15495.3|15496.4|15494.4|4
1631870580000|2021-09-17 09:23:00|15496.5|15494.5|15497.4|15495.4|15497.5|15495.5|15496.4|15494.4|26
1631870590000|2021-09-17 09:23:10|15497.5|15495.5|15496.9|15494.9|15497.5|15495.5|15496.9|15494.9|4
1631870600000|2021-09-17 09:23:20|15496.4|15494.4|15494.4|15492.4|15496.4|15494.4|15494.4|15492.4|30
1631870610000|2021-09-17 09:23:30|15494.3|15492.3|15494.5|15492.5|15494.6|15492.6|15494.3|15492.3|17
1631870620000|2021-09-17 09:23:40|15494.6|15492.6|15494.4|15492.4|15494.8|15492.8|15494.4|15492.4|4
1631870630000|2021-09-17 09:23:50|15494.5|15492.5|15494|15492|15494.5|15492.5|15493.9|15491.9|12
1631870640000|2021-09-17 09:24:00|15493.9|15491.9|15493.3|15491.3|15494.1|15492.1|15492.9|15490.9|36
1631870650000|2021-09-17 09:24:10|15493|15491|15493.4|15491.4|15493.5|15491.5|15493|15491|20
1631870660000|2021-09-17 09:24:20|15493.3|15491.3|15493.9|15491.9|15493.9|15491.9|15493.3|15491.3|12
1631870670000|2021-09-17 09:24:30|15494|15492|15493.4|15491.4|15494|15492|15493.4|15491.4|6
1631870680000|2021-09-17 09:24:40|15493.3|15491.3|15494|15492|15494|15492|15493.3|15491.3|6
1631870690000|2021-09-17 09:24:50|15494.3|15492.3|15494|15492|15494.3|15492.3|15493.9|15491.9|5
1631870700000|2021-09-17 09:25:00|15493.9|15491.9|15493.8|15491.8|15494.4|15492.4|15493.5|15491.5|13
1631870710000|2021-09-17 09:25:10|15493.9|15491.9|15493.1|15491.1|15493.9|15491.9|15492.9|15490.9|14
1631870720000|2021-09-17 09:25:20|15493.3|15491.3|15493.4|15491.4|15493.5|15491.5|15493|15491|2
1631870730000|2021-09-17 09:25:30|15493.3|15491.3|15493.4|15491.4|15494|15492|15493|15491|7
1631870740000|2021-09-17 09:25:40|15493.5|15491.5|15493.6|15491.6|15493.6|15491.6|15493.1|15491.1|11
1631870750000|2021-09-17 09:25:50|15493.8|15491.8|15492|15490|15493.8|15491.8|15491.9|15489.9|42
1631870760000|2021-09-17 09:26:00|15492.1|15490.1|15492.9|15490.9|15492.9|15490.9|15491.9|15489.9|28
1631870770000|2021-09-17 09:26:10|15492.8|15490.8|15493.4|15491.4|15493.4|15491.4|15492.6|15490.6|19
1631870780000|2021-09-17 09:26:20|15493.3|15491.3|15493.3|15491.3|15493.4|15491.4|15493.3|15491.3|2
1631870790000|2021-09-17 09:26:30|15493.1|15491.1|15495|15493|15495|15493|15493.1|15491.1|13
1631870800000|2021-09-17 09:26:40|15494.9|15492.9|15494.4|15492.4|15495|15493|15494.4|15492.4|6
1631870810000|2021-09-17 09:26:50|15494.3|15492.3|15494.9|15492.9|15495|15493|15494.1|15492.1|8
1631870820000|2021-09-17 09:27:00|15493.9|15491.9|15496.4|15494.4|15496.4|15494.4|15493.9|15491.9|21
1631870830000|2021-09-17 09:27:10|15496.1|15494.1|15496.6|15494.6|15496.8|15494.8|15493.6|15491.6|63
1631870840000|2021-09-17 09:27:20|15496.5|15494.5|15496.8|15494.8|15496.9|15494.9|15495.1|15493.1|27
1631870850000|2021-09-17 09:27:30|15496.6|15494.6|15497|15495|15497|15495|15496.3|15494.3|4
1631870860000|2021-09-17 09:27:40|15496.9|15494.9|15496.4|15494.4|15497.3|15495.3|15495.8|15493.8|31
1631870870000|2021-09-17 09:27:50|15496.5|15494.5|15496.5|15494.5|15496.9|15494.9|15496.3|15494.3|18
1631870880000|2021-09-17 09:28:00|15496.4|15494.4|15496.4|15494.4|15496.5|15494.5|15495.8|15493.8|4
1631870890000|2021-09-17 09:28:10|15496.3|15494.3|15497|15495|15497.4|15495.4|15496.3|15494.3|16
1631870900000|2021-09-17 09:28:20|15496.9|15494.9|15497|15495|15497.1|15495.1|15496.9|15494.9|1
1631870910000|2021-09-17 09:28:30|15497.1|15495.1|15496.5|15494.5|15497.6|15495.6|15496.4|15494.4|9
1631870920000|2021-09-17 09:28:40|15496.4|15494.4|15496.4|15494.4|15496.4|15494.4|15495.8|15493.8|4
1631870930000|2021-09-17 09:28:50|15496.3|15494.3|15496.1|15494.1|15496.4|15494.4|15495.9|15493.9|0
1631870940000|2021-09-17 09:29:00|15496|15494|15495.4|15493.4|15496|15494|15495.3|15493.3|5
1631870950000|2021-09-17 09:29:10|15495.5|15493.5|15496.8|15494.8|15496.9|15494.9|15495.4|15493.4|2
1631870960000|2021-09-17 09:29:20|15496.9|15494.9|15496.9|15494.9|15496.9|15494.9|15496.6|15494.6|0
1631870970000|2021-09-17 09:29:30|15496.8|15494.8|15496.6|15494.6|15496.9|15494.9|15496.5|15494.5|2
1631870980000|2021-09-17 09:29:40|15496.8|15494.8|15496.8|15494.8|15497|15495|15496.6|15494.6|5
1631870990000|2021-09-17 09:29:50|15496.6|15494.6|15496.8|15494.8|15496.9|15494.9|15496|15494|3
1631871000000|2021-09-17 09:30:00|15496.5|15494.5|15495.6|15493.6|15496.9|15494.9|15495.5|15493.5|30
1631871010000|2021-09-17 09:30:10|15495.8|15493.8|15496.4|15494.4|15496.9|15494.9|15495.8|15493.8|3
1631871020000|2021-09-17 09:30:20|15496.3|15494.3|15495.3|15493.3|15497.1|15495.1|15495.1|15493.1|7
1631871030000|2021-09-17 09:30:30|15495.1|15493.1|15495.4|15493.4|15495.4|15493.4|15494.9|15492.9|8
1631871040000|2021-09-17 09:30:40|15495|15493|15493.8|15491.8|15495|15493|15493.8|15491.8|17
1631871050000|2021-09-17 09:30:50|15493.6|15491.6|15493.8|15491.8|15493.9|15491.9|15493.4|15491.4|10
1631871060000|2021-09-17 09:31:00|15493.6|15491.6|15494.4|15492.4|15495|15493|15493.6|15491.6|8
1631871070000|2021-09-17 09:31:10|15494.5|15492.5|15494.9|15492.9|15494.9|15492.9|15494.4|15492.4|2
1631871080000|2021-09-17 09:31:20|15494.4|15492.4|15494.4|15492.4|15495.1|15493.1|15493.9|15491.9|12
1631871090000|2021-09-17 09:31:30|15494.3|15492.3|15494.4|15492.4|15494.4|15492.4|15494|15492|0
1631871100000|2021-09-17 09:31:40|15494.8|15492.8|15494.5|15492.5|15494.9|15492.9|15494.5|15492.5|14
1631871110000|2021-09-17 09:31:50|15494.4|15492.4|15494|15492|15494.5|15492.5|15493.9|15491.9|4
1631871120000|2021-09-17 09:32:00|15494.1|15492.1|15493.9|15491.9|15494.5|15492.5|15493.9|15491.9|10
1631871130000|2021-09-17 09:32:10|||||||||1
1631871140000|2021-09-17 09:32:20|15493.8|15491.8|15492.9|15490.9|15493.8|15491.8|15492.5|15490.5|34
1631871150000|2021-09-17 09:32:30|15493.3|15491.3|15493.3|15491.3|15493.3|15491.3|15493|15491|0
1631871160000|2021-09-17 09:32:40|15493.1|15491.1|15493.4|15491.4|15493.4|15491.4|15492.8|15490.8|5
1631871170000|2021-09-17 09:32:50|15493.5|15491.5|15492.4|15490.4|15493.5|15491.5|15492.4|15490.4|10
1631871180000|2021-09-17 09:33:00|15492.9|15490.9|15492.8|15490.8|15493|15491|15492.4|15490.4|12
1631871190000|2021-09-17 09:33:10|15492.6|15490.6|15493.5|15491.5|15493.5|15491.5|15492.6|15490.6|6
1631871200000|2021-09-17 09:33:20|15493.1|15491.1|15493.4|15491.4|15493.4|15491.4|15492.8|15490.8|7
1631871210000|2021-09-17 09:33:30|15493.5|15491.5|15493.5|15491.5|15493.8|15491.8|15493.1|15491.1|31
1631871220000|2021-09-17 09:33:40|15493.4|15491.4|15493.3|15491.3|15493.4|15491.4|15492.5|15490.5|24
1631871230000|2021-09-17 09:33:50|15493.4|15491.4|15493.4|15491.4|15493.5|15491.5|15493.3|15491.3|8
1631871240000|2021-09-17 09:34:00|15493.3|15491.3|15492.5|15490.5|15493.4|15491.4|15492.5|15490.5|6
1631871250000|2021-09-17 09:34:10|15492.4|15490.4|15492.9|15490.9|15493.5|15491.5|15492.4|15490.4|5
1631871260000|2021-09-17 09:34:20|15493|15491|15493|15491|15493.4|15491.4|15492.9|15490.9|4
1631871270000|2021-09-17 09:34:30|15493.1|15491.1|15493.9|15491.9|15493.9|15491.9|15492.9|15490.9|11
1631871280000|2021-09-17 09:34:40|15494|15492|15494.3|15492.3|15494.4|15492.4|15493.8|15491.8|8
1631871290000|2021-09-17 09:34:50|15494|15492|15493.4|15491.4|15494.3|15492.3|15493.4|15491.4|7
1631871300000|2021-09-17 09:35:00|15493.5|15491.5|15493.5|15491.5|15493.8|15491.8|15493.4|15491.4|7
1631871310000|2021-09-17 09:35:10|15493.4|15491.4|15492.9|15490.9|15493.6|15491.6|15492.9|15490.9|13
1631871320000|2021-09-17 09:35:20|15493.1|15491.1|15492.5|15490.5|15493.3|15491.3|15492.1|15490.1|28
1631871330000|2021-09-17 09:35:30|15492.6|15490.6|15491.9|15489.9|15492.6|15490.6|15491.8|15489.8|25
1631871340000|2021-09-17 09:35:40|15491.8|15489.8|15491.6|15489.6|15491.9|15489.9|15491.5|15489.5|44
1631871350000|2021-09-17 09:35:50|15491.8|15489.8|15491.9|15489.9|15492|15490|15491.5|15489.5|8
1631871360000|2021-09-17 09:36:00|15491.8|15489.8|15492.4|15490.4|15492.9|15490.9|15491.8|15489.8|15
1631871370000|2021-09-17 09:36:10|15492.5|15490.5|15492.9|15490.9|15493|15491|15492.5|15490.5|11
1631871380000|2021-09-17 09:36:20|15493|15491|15492.9|15490.9|15493.4|15491.4|15492.9|15490.9|12
1631871390000|2021-09-17 09:36:30|15493.3|15491.3|15493.4|15491.4|15493.4|15491.4|15493|15491|2
1631871400000|2021-09-17 09:36:40|15493.3|15491.3|15493.9|15491.9|15494|15492|15493.3|15491.3|6
1631871410000|2021-09-17 09:36:50|15494.1|15492.1|15493.5|15491.5|15494.1|15492.1|15493.5|15491.5|3
1631871420000|2021-09-17 09:37:00|15493.6|15491.6|15494.4|15492.4|15494.6|15492.6|15493.6|15491.6|13
1631871430000|2021-09-17 09:37:10|15494.5|15492.5|15493.3|15491.3|15494.5|15492.5|15492.9|15490.9|6
1631871440000|2021-09-17 09:37:20|15493.1|15491.1|15492.9|15490.9|15493.3|15491.3|15492.9|15490.9|7
1631871450000|2021-09-17 09:37:30|15492.8|15490.8|15492.9|15490.9|15493.4|15491.4|15492.5|15490.5|8
1631871460000|2021-09-17 09:37:40|15493.1|15491.1|15492.9|15490.9|15493.3|15491.3|15492.9|15490.9|2
1631871470000|2021-09-17 09:37:50|15493.9|15491.9|15492.9|15490.9|15493.9|15491.9|15492.9|15490.9|12
1631871480000|2021-09-17 09:38:00|15493|15491|15493.4|15491.4|15493.5|15491.5|15493|15491|2
1631871490000|2021-09-17 09:38:10|15493.1|15491.1|15492.4|15490.4|15493.1|15491.1|15492.4|15490.4|11
1631871500000|2021-09-17 09:38:20|15492.5|15490.5|15493|15491|15493.1|15491.1|15492.3|15490.3|16
1631871510000|2021-09-17 09:38:30|15492.9|15490.9|15492.9|15490.9|15492.9|15490.9|15492.8|15490.8|4
1631871520000|2021-09-17 09:38:40|15492.6|15490.6|15492|15490|15492.6|15490.6|15491.9|15489.9|6
1631871530000|2021-09-17 09:38:50|15492.1|15490.1|15492.1|15490.1|15492.4|15490.4|15492|15490|8
1631871540000|2021-09-17 09:39:00|15491.9|15489.9|15492.3|15490.3|15492.4|15490.4|15491.6|15489.6|5
1631871550000|2021-09-17 09:39:10|15492.1|15490.1|15491.9|15489.9|15492.4|15490.4|15491.9|15489.9|0
1631871560000|2021-09-17 09:39:20|15492|15490|15491.9|15489.9|15492.1|15490.1|15491.9|15489.9|5
1631871570000|2021-09-17 09:39:30|||||||||11
1631871580000|2021-09-17 09:39:40|15491.5|15489.5|15491.5|15489.5|15491.5|15489.5|15491.5|15489.5|2
1631871590000|2021-09-17 09:39:50|15491.4|15489.4|15491.4|15489.4|15492.5|15490.5|15491.4|15489.4|14
1631871600000|2021-09-17 09:40:00|15491.5|15489.5|15491.1|15489.1|15491.5|15489.5|15491|15489|21
1631871610000|2021-09-17 09:40:10|15491|15489|15490.8|15488.8|15491.3|15489.3|15490.8|15488.8|67
1631871620000|2021-09-17 09:40:20|15491|15489|15490.9|15488.9|15491|15489|15490.8|15488.8|5
1631871630000|2021-09-17 09:40:30|15490.8|15488.8|15491.4|15489.4|15491.6|15489.6|15490.8|15488.8|13
1631871640000|2021-09-17 09:40:40|15491.5|15489.5|15493.6|15491.6|15493.6|15491.6|15491.5|15489.5|13
1631871650000|2021-09-17 09:40:50|15493.5|15491.5|15491.4|15489.4|15493.8|15491.8|15491.4|15489.4|21
1631871660000|2021-09-17 09:41:00|15491.5|15489.5|15492|15490|15492.1|15490.1|15491.5|15489.5|8
1631871670000|2021-09-17 09:41:10|15492.1|15490.1|15492.3|15490.3|15492.3|15490.3|15491.9|15489.9|4
1631871680000|2021-09-17 09:41:20|15492.4|15490.4|15492.6|15490.6|15492.6|15490.6|15492|15490|9
1631871690000|2021-09-17 09:41:30|15492.8|15490.8|15491.8|15489.8|15493|15491|15491.8|15489.8|53
1631871700000|2021-09-17 09:41:40|15491.9|15489.9|15491.9|15489.9|15492.3|15490.3|15491.5|15489.5|20
1631871710000|2021-09-17 09:41:50|15492|15490|15491.9|15489.9|15492.3|15490.3|15491.8|15489.8|4
1631871720000|2021-09-17 09:42:00|15491.8|15489.8|15491.4|15489.4|15491.8|15489.8|15491.3|15489.3|13
1631871730000|2021-09-17 09:42:10|15491.5|15489.5|15492.1|15490.1|15492.1|15490.1|15491.4|15489.4|5
1631871740000|2021-09-17 09:42:20|15492|15490|15491.8|15489.8|15492|15490|15491.4|15489.4|6
1631871750000|2021-09-17 09:42:30|15491.6|15489.6|15491.1|15489.1|15491.8|15489.8|15490.9|15488.9|4
1631871760000|2021-09-17 09:42:40|15491|15489|15492.4|15490.4|15492.4|15490.4|15490.9|15488.9|10
1631871770000|2021-09-17 09:42:50|15492.5|15490.5|15491.9|15489.9|15492.5|15490.5|15491.9|15489.9|2
1631871780000|2021-09-17 09:43:00|15492|15490|15489.5|15487.5|15492|15490|15489.3|15487.3|112
1631871790000|2021-09-17 09:43:10|15489.3|15487.3|15486.6|15484.6|15489.3|15487.3|15486.3|15484.3|70
1631871800000|2021-09-17 09:43:20|15486.8|15484.8|15486.3|15484.3|15486.8|15484.8|15485.8|15483.8|60
1631871810000|2021-09-17 09:43:30|15486.4|15484.4|15486.1|15484.1|15487.4|15485.4|15486.1|15484.1|40
1631871820000|2021-09-17 09:43:40|15486.3|15484.3|15486.1|15484.1|15486.6|15484.6|15486.1|15484.1|14
1631871830000|2021-09-17 09:43:50|15486|15484|15486.6|15484.6|15487.1|15485.1|15486|15484|22
1631871840000|2021-09-17 09:44:00|15486.5|15484.5|15485|15483|15486.6|15484.6|15484.8|15482.8|62
1631871850000|2021-09-17 09:44:10|15485.3|15483.3|15486.1|15484.1|15486.1|15484.1|15484.8|15482.8|27
1631871860000|2021-09-17 09:44:20|15486|15484|15484.6|15482.6|15486.1|15484.1|15484.4|15482.4|69
1631871870000|2021-09-17 09:44:30|15485|15483|15484.5|15482.5|15485.3|15483.3|15484.5|15482.5|48
1631871880000|2021-09-17 09:44:40|15484.6|15482.6|15485.5|15483.5|15485.5|15483.5|15484.4|15482.4|15
1631871890000|2021-09-17 09:44:50|15485.3|15483.3|15485.6|15483.6|15485.8|15483.8|15485.3|15483.3|20
1631871900000|2021-09-17 09:45:00|15485.5|15483.5|15485.1|15483.1|15486.4|15484.4|15485.1|15483.1|23
1631871910000|2021-09-17 09:45:10|15484.1|15482.1|15484|15482|15485|15483|15483|15481|76
1631871920000|2021-09-17 09:45:20|15484.1|15482.1|15486.1|15484.1|15486.4|15484.4|15483.1|15481.1|77
1631871930000|2021-09-17 09:45:30|15485.6|15483.6|15485|15483|15485.8|15483.8|15484|15482|26
1631871940000|2021-09-17 09:45:40|15484.9|15482.9|15485|15483|15485.3|15483.3|15484.4|15482.4|19
1631871950000|2021-09-17 09:45:50|15484.9|15482.9|15486.1|15484.1|15486.5|15484.5|15484.6|15482.6|78
1631871960000|2021-09-17 09:46:00|15486.5|15484.5|15486.6|15484.6|15486.9|15484.9|15486.1|15484.1|34
1631871970000|2021-09-17 09:46:10|15486.5|15484.5|15486.1|15484.1|15486.8|15484.8|15486|15484|10
1631871980000|2021-09-17 09:46:20|15486|15484|15486.1|15484.1|15486.3|15484.3|15486|15484|55
1631871990000|2021-09-17 09:46:30|15486|15484|15486.9|15484.9|15487.1|15485.1|15486|15484|19
1631872000000|2021-09-17 09:46:40|15487|15485|15486.6|15484.6|15487.5|15485.5|15486.1|15484.1|19
1631872010000|2021-09-17 09:46:50|15487.5|15485.5|15487.3|15485.3|15487.5|15485.5|15486.6|15484.6|44
1631872020000|2021-09-17 09:47:00|15487|15485|15487.1|15485.1|15487.3|15485.3|15486.4|15484.4|27
1631872030000|2021-09-17 09:47:10|15487.3|15485.3|15486.4|15484.4|15487.3|15485.3|15486.3|15484.3|4
1631872040000|2021-09-17 09:47:20|15486.9|15484.9|15487.9|15485.9|15487.9|15485.9|15486.9|15484.9|12
1631872050000|2021-09-17 09:47:30|15487.5|15485.5|15487.5|15485.5|15487.9|15485.9|15487|15485|20
1631872060000|2021-09-17 09:47:40|15487.6|15485.6|15488.6|15486.6|15488.6|15486.6|15487.5|15485.5|27
1631872070000|2021-09-17 09:47:50|15488.5|15486.5|15487.9|15485.9|15488.8|15486.8|15487.4|15485.4|17
1631872080000|2021-09-17 09:48:00|15488|15486|15487.6|15485.6|15488.4|15486.4|15487.3|15485.3|31
1631872090000|2021-09-17 09:48:10|15487.8|15485.8|15488.3|15486.3|15488.5|15486.5|15487.8|15485.8|7
1631872100000|2021-09-17 09:48:20|15488.4|15486.4|15488.1|15486.1|15489|15487|15488.1|15486.1|7
1631872110000|2021-09-17 09:48:30|15488|15486|15486.5|15484.5|15488|15486|15486.4|15484.4|15
1631872120000|2021-09-17 09:48:40|15486.6|15484.6|15488.8|15486.8|15488.8|15486.8|15486.5|15484.5|123
1631872130000|2021-09-17 09:48:50|15488.6|15486.6|15489.3|15487.3|15489.3|15487.3|15488.6|15486.6|26
1631872140000|2021-09-17 09:49:00|15489.1|15487.1|15488.8|15486.8|15489.1|15487.1|15488.5|15486.5|36
1631872150000|2021-09-17 09:49:10|15488.5|15486.5|15486.9|15484.9|15488.8|15486.8|15486.5|15484.5|58
1631872160000|2021-09-17 09:49:20|15487.3|15485.3|15487.4|15485.4|15487.5|15485.5|15486.5|15484.5|18
1631872170000|2021-09-17 09:49:30|15487.3|15485.3|15487|15485|15487.6|15485.6|15487|15485|3
1631872180000|2021-09-17 09:49:40|15487.3|15485.3|15489.1|15487.1|15489.1|15487.1|15487.1|15485.1|34
1631872190000|2021-09-17 09:49:50|15489|15487|15488.4|15486.4|15489.1|15487.1|15488.3|15486.3|102
1631872200000|2021-09-17 09:50:00|15488.5|15486.5|15484.8|15482.8|15488.6|15486.6|15484.8|15482.8|34
1631872210000|2021-09-17 09:50:10|15484.6|15482.6|15483.1|15481.1|15484.9|15482.9|15482.4|15480.4|91
1631872220000|2021-09-17 09:50:20|15483|15481|15484.3|15482.3|15485|15483|15483|15481|38
1631872230000|2021-09-17 09:50:30|15484.1|15482.1|15483|15481|15484.4|15482.4|15482.8|15480.8|19
1631872240000|2021-09-17 09:50:40|15483.1|15481.1|15484.8|15482.8|15485.3|15483.3|15482.4|15480.4|58
1631872250000|2021-09-17 09:50:50|15484.9|15482.9|15483.8|15481.8|15485.9|15483.9|15483.5|15481.5|20
1631872260000|2021-09-17 09:51:00|15483.6|15481.6|15484.8|15482.8|15485|15483|15482.9|15480.9|15
1631872270000|2021-09-17 09:51:10|15485.3|15483.3|15484.9|15482.9|15485.3|15483.3|15483.8|15481.8|29
1631872280000|2021-09-17 09:51:20|15485|15483|15484.6|15482.6|15485.6|15483.6|15484.5|15482.5|7
1631872290000|2021-09-17 09:51:30|15484.5|15482.5|15483.3|15481.3|15484.5|15482.5|15483.1|15481.1|7
1631872300000|2021-09-17 09:51:40|15483.1|15481.1|15483.1|15481.1|15483.3|15481.3|15482|15480|70
1631872310000|2021-09-17 09:51:50|15483.9|15481.9|15483.8|15481.8|15484.1|15482.1|15483.5|15481.5|23
1631872320000|2021-09-17 09:52:00|15483.6|15481.6|15483.3|15481.3|15484.1|15482.1|15482.8|15480.8|20
1631872330000|2021-09-17 09:52:10|15483.1|15481.1|15484.1|15482.1|15484.1|15482.1|15483.1|15481.1|75
1631872340000|2021-09-17 09:52:20|15484.4|15482.4|15484.9|15482.9|15484.9|15482.9|15484|15482|19
1631872350000|2021-09-17 09:52:30|15484.8|15482.8|15484.4|15482.4|15485|15483|15484.3|15482.3|9
1631872360000|2021-09-17 09:52:40|15484.5|15482.5|15485.1|15483.1|15485.1|15483.1|15484.4|15482.4|11
1631872370000|2021-09-17 09:52:50|15485|15483|15485|15483|15485.4|15483.4|15484.9|15482.9|9
1631872380000|2021-09-17 09:53:00|15484.8|15482.8|15484.8|15482.8|15484.9|15482.9|15483.9|15481.9|9
1631872390000|2021-09-17 09:53:10|15484.9|15482.9|15485.3|15483.3|15485.3|15483.3|15484.5|15482.5|6
1631872400000|2021-09-17 09:53:20|15485|15483|15483.6|15481.6|15485.1|15483.1|15483.6|15481.6|37
1631872410000|2021-09-17 09:53:30|15483.5|15481.5|15484.4|15482.4|15484.4|15482.4|15482.4|15480.4|40
1631872420000|2021-09-17 09:53:40|15484.3|15482.3|15483|15481|15484.4|15482.4|15482.9|15480.9|10
1631872430000|2021-09-17 09:53:50|15483.1|15481.1|15483.5|15481.5|15484.6|15482.6|15482.9|15480.9|21
1631872440000|2021-09-17 09:54:00|15483.4|15481.4|15482|15480|15483.5|15481.5|15479.5|15477.5|214
1631872450000|2021-09-17 09:54:10|15481.9|15479.9|15485|15483|15485.1|15483.1|15480.1|15478.1|153
1631872460000|2021-09-17 09:54:20|15484.6|15482.6|15483.8|15481.8|15484.9|15482.9|15483.3|15481.3|60
1631872470000|2021-09-17 09:54:30|15483.9|15481.9|15483.5|15481.5|15483.9|15481.9|15481.4|15479.4|122
1631872480000|2021-09-17 09:54:40|15483.8|15481.8|15484.9|15482.9|15485.1|15483.1|15483.6|15481.6|31
1631872490000|2021-09-17 09:54:50|15485|15483|15484.9|15482.9|15485.4|15483.4|15484.4|15482.4|16
1631872500000|2021-09-17 09:55:00|15484.3|15482.3|15480.1|15478.1|15484.6|15482.6|15480.1|15478.1|43
1631872510000|2021-09-17 09:55:10|15480|15478|15480.4|15478.4|15480.9|15478.9|15479.6|15477.6|48
1631872520000|2021-09-17 09:55:20|15480.5|15478.5|15480.4|15478.4|15481.6|15479.6|15480|15478|26
1631872530000|2021-09-17 09:55:30|15481|15479|15481.3|15479.3|15481.4|15479.4|15480|15478|19
1631872540000|2021-09-17 09:55:40|15481.1|15479.1|15481.5|15479.5|15481.6|15479.6|15480.4|15478.4|18
1631872550000|2021-09-17 09:55:50|15481.6|15479.6|15480.1|15478.1|15481.6|15479.6|15480.1|15478.1|68
1631872560000|2021-09-17 09:56:00|15479.9|15477.9|15480.4|15478.4|15480.5|15478.5|15479.6|15477.6|39
1631872570000|2021-09-17 09:56:10|15480.1|15478.1|15481.1|15479.1|15481.1|15479.1|15479.6|15477.6|16
1631872580000|2021-09-17 09:56:20|15481|15479|15482|15480|15482.4|15480.4|15481|15479|20
1631872590000|2021-09-17 09:56:30|15481.9|15479.9|15482.4|15480.4|15482.4|15480.4|15481.4|15479.4|1
1631872600000|2021-09-17 09:56:40|15482.3|15480.3|15483|15481|15483.6|15481.6|15482.3|15480.3|40
1631872610000|2021-09-17 09:56:50|15482.9|15480.9|15482.5|15480.5|15483.1|15481.1|15481.8|15479.8|5
1631872620000|2021-09-17 09:57:00|15482.8|15480.8|15482|15480|15483|15481|15481.8|15479.8|55
1631872630000|2021-09-17 09:57:10|15481.8|15479.8|15481.6|15479.6|15482|15480|15481.3|15479.3|8
1631872640000|2021-09-17 09:57:20|15481.5|15479.5|15480|15478|15481.6|15479.6|15480|15478|24
1631872650000|2021-09-17 09:57:30|15479.9|15477.9|15479.5|15477.5|15480|15478|15479.5|15477.5|13
1631872660000|2021-09-17 09:57:40|15479.4|15477.4|15480.5|15478.5|15480.5|15478.5|15478.9|15476.9|38
1631872670000|2021-09-17 09:57:50|15480.6|15478.6|15481.3|15479.3|15481.6|15479.6|15480.4|15478.4|17
1631872680000|2021-09-17 09:58:00|15481.4|15479.4|15481.1|15479.1|15481.9|15479.9|15481.1|15479.1|9
1631872690000|2021-09-17 09:58:10|15481|15479|15483.3|15481.3|15483.5|15481.5|15480.9|15478.9|46
1631872700000|2021-09-17 09:58:20|15483.4|15481.4|15483|15481|15484.3|15482.3|15482.8|15480.8|17
1631872710000|2021-09-17 09:58:30|15482.9|15480.9|15484|15482|15484.3|15482.3|15482.8|15480.8|10
1631872720000|2021-09-17 09:58:40|15483.9|15481.9|15483.5|15481.5|15484|15482|15482.9|15480.9|11
1631872730000|2021-09-17 09:58:50|15483.4|15481.4|15483.4|15481.4|15484|15482|15482.6|15480.6|22
1631872740000|2021-09-17 09:59:00|15483.5|15481.5|15482.6|15480.6|15483.9|15481.9|15482.6|15480.6|5
1631872750000|2021-09-17 09:59:10|15482.8|15480.8|15484.4|15482.4|15484.4|15482.4|15482.6|15480.6|22
1631872760000|2021-09-17 09:59:20|15484.5|15482.5|15485.5|15483.5|15485.9|15483.9|15484.5|15482.5|57
1631872770000|2021-09-17 09:59:30|15485.6|15483.6|15485.8|15483.8|15486.5|15484.5|15484.9|15482.9|41
1631872780000|2021-09-17 09:59:40|15485.9|15483.9|15485|15483|15485.9|15483.9|15485|15483|26
1631872790000|2021-09-17 09:59:50|15485.1|15483.1|15486.8|15484.8|15487.4|15485.4|15485.1|15483.1|36
1631872800000|2021-09-17 10:00:00|15486.5|15484.5|15486.1|15484.1|15486.5|15484.5|15483.9|15481.9|44
1631872810000|2021-09-17 10:00:10|15486|15484|15486.3|15484.3|15486.4|15484.4|15485.4|15483.4|27
1631872820000|2021-09-17 10:00:20|15486.1|15484.1|15486.5|15484.5|15486.6|15484.6|15486.1|15484.1|24
1631872830000|2021-09-17 10:00:30|15486.4|15484.4|15487|15485|15487|15485|15485.6|15483.6|24
1631872840000|2021-09-17 10:00:40|15487.1|15485.1|15485.4|15483.4|15487.3|15485.3|15485.3|15483.3|16
1631872850000|2021-09-17 10:00:50|15484.9|15482.9|15484.6|15482.6|15485.4|15483.4|15484.3|15482.3|33
1631872860000|2021-09-17 10:01:00|15484.5|15482.5|15482.3|15480.3|15484.5|15482.5|15482.3|15480.3|37
1631872870000|2021-09-17 10:01:10|15482.1|15480.1|15482.8|15480.8|15483.1|15481.1|15482.1|15480.1|19
1631872880000|2021-09-17 10:01:20|15482.6|15480.6|15482|15480|15483|15481|15481.9|15479.9|18
1631872890000|2021-09-17 10:01:30|15481.9|15479.9|15481.3|15479.3|15482|15480|15480.9|15478.9|17
1631872900000|2021-09-17 10:01:40|15481|15479|15481.5|15479.5|15481.6|15479.6|15481|15479|14
1631872910000|2021-09-17 10:01:50|15481.6|15479.6|15481.1|15479.1|15482|15480|15481.1|15479.1|10
1631872920000|2021-09-17 10:02:00|15480.9|15478.9|15480.6|15478.6|15481.3|15479.3|15480.5|15478.5|55
1631872930000|2021-09-17 10:02:10|15480.9|15478.9|15481.3|15479.3|15482.6|15480.6|15480.9|15478.9|13
1631872940000|2021-09-17 10:02:20|15481|15479|15481.8|15479.8|15481.8|15479.8|15480.6|15478.6|13
1631872950000|2021-09-17 10:02:30|15482|15480|15482.5|15480.5|15482.5|15480.5|15481.4|15479.4|8
1631872960000|2021-09-17 10:02:40|15482.6|15480.6|15482.5|15480.5|15483.1|15481.1|15482.1|15480.1|29
1631872970000|2021-09-17 10:02:50|15482.4|15480.4|15482.1|15480.1|15482.4|15480.4|15481.9|15479.9|2
1631872980000|2021-09-17 10:03:00|15482|15480|15481.9|15479.9|15482.3|15480.3|15481.6|15479.6|10
1631872990000|2021-09-17 10:03:10|15481.8|15479.8|15482.5|15480.5|15482.5|15480.5|15481.8|15479.8|3
1631873000000|2021-09-17 10:03:20|15482.4|15480.4|15482.5|15480.5|15482.6|15480.6|15481.5|15479.5|3
1631873010000|2021-09-17 10:03:30|15482.6|15480.6|15479.5|15477.5|15482.6|15480.6|15479.3|15477.3|49
1631873020000|2021-09-17 10:03:40|15479.4|15477.4|15479.5|15477.5|15479.6|15477.6|15476.4|15474.4|193
1631873030000|2021-09-17 10:03:50|15479.6|15477.6|15479.6|15477.6|15481|15479|15479.1|15477.1|31
1631873040000|2021-09-17 10:04:00|15479.5|15477.5|15477.6|15475.6|15479.5|15477.5|15477.3|15475.3|23
1631873050000|2021-09-17 10:04:10|15477.8|15475.8|15479.3|15477.3|15479.3|15477.3|15477.5|15475.5|23
1631873060000|2021-09-17 10:04:20|15479|15477|15477.8|15475.8|15479.3|15477.3|15477.8|15475.8|33
1631873070000|2021-09-17 10:04:30|15477.6|15475.6|15477.8|15475.8|15477.9|15475.9|15476.3|15474.3|93
1631873080000|2021-09-17 10:04:40|15477.9|15475.9|15479.1|15477.1|15479.1|15477.1|15477.6|15475.6|9
1631873090000|2021-09-17 10:04:50|15479|15477|15478.5|15476.5|15479|15477|15478.4|15476.4|6
1631873100000|2021-09-17 10:05:00|15478.4|15476.4|15478.6|15476.6|15478.9|15476.9|15478.4|15476.4|15
1631873110000|2021-09-17 10:05:10|15478.8|15476.8|15479.9|15477.9|15480.4|15478.4|15478.8|15476.8|22
1631873120000|2021-09-17 10:05:20|15480|15478|15480.4|15478.4|15481|15479|15479.6|15477.6|39
1631873130000|2021-09-17 10:05:30|15480.3|15478.3|15480.4|15478.4|15480.9|15478.9|15479.4|15477.4|28
1631873140000|2021-09-17 10:05:40|15480.3|15478.3|15480.4|15478.4|15480.4|15478.4|15479.9|15477.9|5
1631873150000|2021-09-17 10:05:50|15480.6|15478.6|15482.4|15480.4|15482.4|15480.4|15480.1|15478.1|105
1631873160000|2021-09-17 10:06:00|15482.3|15480.3|15481.4|15479.4|15482.4|15480.4|15480.8|15478.8|56
1631873170000|2021-09-17 10:06:10|15481.5|15479.5|15481.5|15479.5|15481.9|15479.9|15481.1|15479.1|21
1631873180000|2021-09-17 10:06:20|15481.6|15479.6|15481|15479|15481.6|15479.6|15481|15479|5
1631873190000|2021-09-17 10:06:30|15480.9|15478.9|15480.5|15478.5|15480.9|15478.9|15480.5|15478.5|23
1631873200000|2021-09-17 10:06:40|15480.6|15478.6|15479.6|15477.6|15481.4|15479.4|15479.3|15477.3|34
1631873210000|2021-09-17 10:06:50|15479.8|15477.8|15479.9|15477.9|15480|15478|15478.9|15476.9|35
1631873220000|2021-09-17 10:07:00|15479.8|15477.8|15479.9|15477.9|15480|15478|15479.3|15477.3|1
1631873230000|2021-09-17 10:07:10|15480.1|15478.1|15481.1|15479.1|15481.1|15479.1|15479.6|15477.6|74
1631873240000|2021-09-17 10:07:20|15481.4|15479.4|15480.5|15478.5|15482.1|15480.1|15480.1|15478.1|25
1631873250000|2021-09-17 10:07:30|15480.4|15478.4|15481.9|15479.9|15481.9|15479.9|15479.1|15477.1|161
1631873260000|2021-09-17 10:07:40|15482.1|15480.1|15482.6|15480.6|15482.8|15480.8|15482|15480|29
1631873270000|2021-09-17 10:07:50|15482.8|15480.8|15484.1|15482.1|15484.1|15482.1|15482.8|15480.8|42
1631873280000|2021-09-17 10:08:00|15483.9|15481.9|15484.1|15482.1|15484.4|15482.4|15483.3|15481.3|29
1631873290000|2021-09-17 10:08:10|15484.4|15482.4|15485.3|15483.3|15485.6|15483.6|15484.3|15482.3|60
1631873300000|2021-09-17 10:08:20|15485.4|15483.4|15484|15482|15485.6|15483.6|15483.6|15481.6|18
1631873310000|2021-09-17 10:08:30|15484.1|15482.1|15484.3|15482.3|15484.9|15482.9|15484.1|15482.1|11
1631873320000|2021-09-17 10:08:40|15484.4|15482.4|15484.9|15482.9|15485.1|15483.1|15484.4|15482.4|5
1631873330000|2021-09-17 10:08:50|15485|15483|15485.8|15483.8|15485.9|15483.9|15484.9|15482.9|15
1631873340000|2021-09-17 10:09:00|15485.9|15483.9|15486.4|15484.4|15486.4|15484.4|15485.5|15483.5|35
1631873350000|2021-09-17 10:09:10|15486.9|15484.9|15486.3|15484.3|15486.9|15484.9|15485.8|15483.8|30
1631873360000|2021-09-17 10:09:20|15486.4|15484.4|15488.6|15486.6|15488.6|15486.6|15486.4|15484.4|67
1631873370000|2021-09-17 10:09:30|15488.8|15486.8|15489.4|15487.4|15489.4|15487.4|15488.6|15486.6|45
1631873380000|2021-09-17 10:09:40|15489.8|15487.8|15489.4|15487.4|15490.1|15488.1|15489.1|15487.1|86
1631873390000|2021-09-17 10:09:50|15489.3|15487.3|15489.3|15487.3|15490.6|15488.6|15489.1|15487.1|49
1631873400000|2021-09-17 10:10:00|15489.6|15487.6|15488.9|15486.9|15489.8|15487.8|15488.3|15486.3|29
1631873410000|2021-09-17 10:10:10|15488.8|15486.8|15489|15487|15489.1|15487.1|15488.3|15486.3|16
1631873420000|2021-09-17 10:10:20|15488.9|15486.9|15489.1|15487.1|15489.1|15487.1|15488.5|15486.5|11
1631873430000|2021-09-17 10:10:30|15489|15487|15488|15486|15490.1|15488.1|15487.3|15485.3|42
1631873440000|2021-09-17 10:10:40|15488.1|15486.1|15489.3|15487.3|15489.3|15487.3|15487.9|15485.9|10
1631873450000|2021-09-17 10:10:50|15489.1|15487.1|15489.1|15487.1|15489.9|15487.9|15488.9|15486.9|27
1631873460000|2021-09-17 10:11:00|15489.6|15487.6|15488.8|15486.8|15489.6|15487.6|15488.6|15486.6|12
1631873470000|2021-09-17 10:11:10|15488.9|15486.9|15489.3|15487.3|15490.6|15488.6|15488.5|15486.5|73
1631873480000|2021-09-17 10:11:20|15489.1|15487.1|15489.5|15487.5|15490|15488|15489.1|15487.1|39
1631873490000|2021-09-17 10:11:30|15489.4|15487.4|15489.6|15487.6|15490.3|15488.3|15489.1|15487.1|33
1631873500000|2021-09-17 10:11:40|15489.8|15487.8|15490.1|15488.1|15490.5|15488.5|15489|15487|42
1631873510000|2021-09-17 10:11:50|15490|15488|15490.4|15488.4|15490.6|15488.6|15489.6|15487.6|4
1631873520000|2021-09-17 10:12:00|15490.5|15488.5|15490.1|15488.1|15490.6|15488.6|15489.8|15487.8|25
1631873530000|2021-09-17 10:12:10|15490|15488|15488.5|15486.5|15490.1|15488.1|15488.4|15486.4|22
1631873540000|2021-09-17 10:12:20|15488.6|15486.6|15488.8|15486.8|15488.8|15486.8|15488.5|15486.5|5
1631873550000|2021-09-17 10:12:30|15489|15487|15489.3|15487.3|15489.6|15487.6|15489|15487|7
1631873560000|2021-09-17 10:12:40|15489.1|15487.1|15489.1|15487.1|15489.8|15487.8|15489|15487|10
1631873570000|2021-09-17 10:12:50|15489.4|15487.4|15489.1|15487.1|15489.6|15487.6|15489.1|15487.1|1
1631873580000|2021-09-17 10:13:00|15489.3|15487.3|15489.6|15487.6|15490.8|15488.8|15489.1|15487.1|41
1631873590000|2021-09-17 10:13:10|15489.9|15487.9|15490.1|15488.1|15490.1|15488.1|15489.9|15487.9|5
1631873600000|2021-09-17 10:13:20|15490.5|15488.5|15490.3|15488.3|15490.9|15488.9|15490.3|15488.3|13
1631873610000|2021-09-17 10:13:30|15490.4|15488.4|15490.9|15488.9|15491.4|15489.4|15490.3|15488.3|26
1631873620000|2021-09-17 10:13:40|15491|15489|15491.1|15489.1|15491.3|15489.3|15490.1|15488.1|5
1631873630000|2021-09-17 10:13:50|15491|15489|15491.4|15489.4|15491.8|15489.8|15491|15489|10
1631873640000|2021-09-17 10:14:00|15491.6|15489.6|15492.4|15490.4|15492.6|15490.6|15491.6|15489.6|27
1631873650000|2021-09-17 10:14:10|15492.5|15490.5|15492.9|15490.9|15493|15491|15492.4|15490.4|18
1631873660000|2021-09-17 10:14:20|15492.8|15490.8|15494|15492|15494.8|15492.8|15492.8|15490.8|74
1631873670000|2021-09-17 10:14:30|15494.1|15492.1|15493.4|15491.4|15494.4|15492.4|15493.3|15491.3|20
1631873680000|2021-09-17 10:14:40|15493.5|15491.5|15492.9|15490.9|15494.1|15492.1|15492.8|15490.8|19
1631873690000|2021-09-17 10:14:50|15492.4|15490.4|15491.9|15489.9|15492.5|15490.5|15491.9|15489.9|17
1631873700000|2021-09-17 10:15:00|15492.3|15490.3|15492.1|15490.1|15492.6|15490.6|15491.6|15489.6|34
1631873710000|2021-09-17 10:15:10|15492|15490|15493.8|15491.8|15495|15493|15491.8|15489.8|52
1631873720000|2021-09-17 10:15:20|15493.9|15491.9|15494.6|15492.6|15495.5|15493.5|15493.9|15491.9|58
1631873730000|2021-09-17 10:15:30|15494.8|15492.8|15494.6|15492.6|15496|15494|15494.6|15492.6|32
1631873740000|2021-09-17 10:15:40|15494.3|15492.3|15494.1|15492.1|15494.6|15492.6|15494|15492|11
1631873750000|2021-09-17 10:15:50|15493.9|15491.9|15493.8|15491.8|15494.1|15492.1|15493.5|15491.5|26
1631873760000|2021-09-17 10:16:00|15493.9|15491.9|15494.8|15492.8|15494.9|15492.9|15493.5|15491.5|52
1631873770000|2021-09-17 10:16:10|15494.9|15492.9|15494.5|15492.5|15496|15494|15494.1|15492.1|65
1631873780000|2021-09-17 10:16:20|15494.6|15492.6|15494.4|15492.4|15495|15493|15494.1|15492.1|28
1631873790000|2021-09-17 10:16:30|15494.5|15492.5|15494.4|15492.4|15494.5|15492.5|15493.8|15491.8|16
1631873800000|2021-09-17 10:16:40|15494.5|15492.5|15493.9|15491.9|15494.5|15492.5|15493.6|15491.6|9
1631873810000|2021-09-17 10:16:50|15494|15492|15494.1|15492.1|15494.1|15492.1|15493.8|15491.8|4
1631873820000|2021-09-17 10:17:00|15493.5|15491.5|15493.4|15491.4|15493.6|15491.6|15492.8|15490.8|20
1631873830000|2021-09-17 10:17:10|15493.5|15491.5|15494|15492|15494.5|15492.5|15493.5|15491.5|18
1631873840000|2021-09-17 10:17:20|15494.4|15492.4|15494.3|15492.3|15494.4|15492.4|15494|15492|2
1631873850000|2021-09-17 10:17:30|15493.9|15491.9|15493.4|15491.4|15493.9|15491.9|15493.3|15491.3|5
1631873860000|2021-09-17 10:17:40|15493.3|15491.3|15492.4|15490.4|15493.3|15491.3|15491.8|15489.8|51
1631873870000|2021-09-17 10:17:50|15492.3|15490.3|15493.1|15491.1|15493.1|15491.1|15491.6|15489.6|25
1631873880000|2021-09-17 10:18:00|15493|15491|15493.1|15491.1|15493.5|15491.5|15492.9|15490.9|3
1631873890000|2021-09-17 10:18:10|15493.3|15491.3|15494.3|15492.3|15494.8|15492.8|15493.3|15491.3|26
1631873900000|2021-09-17 10:18:20|15494.5|15492.5|15493.8|15491.8|15494.5|15492.5|15493.8|15491.8|6
1631873910000|2021-09-17 10:18:30|15493.6|15491.6|15493.8|15491.8|15493.8|15491.8|15493|15491|2
1631873920000|2021-09-17 10:18:40|15493.6|15491.6|15493.6|15491.6|15493.6|15491.6|15493.6|15491.6|1
1631873930000|2021-09-17 10:18:50|15493.5|15491.5|15492.1|15490.1|15493.9|15491.9|15492.1|15490.1|25
1631873940000|2021-09-17 10:19:00|15492.5|15490.5|15492.6|15490.6|15492.6|15490.6|15492.1|15490.1|14
1631873950000|2021-09-17 10:19:10|15492.5|15490.5|15492.9|15490.9|15493.1|15491.1|15492.3|15490.3|16
1631873960000|2021-09-17 10:19:20|15493|15491|15493.3|15491.3|15493.3|15491.3|15493|15491|1
1631873970000|2021-09-17 10:19:30|15493.4|15491.4|15492.4|15490.4|15493.4|15491.4|15492.3|15490.3|1
1631873980000|2021-09-17 10:19:40|15492.3|15490.3|15492.1|15490.1|15492.3|15490.3|15492|15490|6
1631873990000|2021-09-17 10:19:50|15491.9|15489.9|15491.9|15489.9|15492|15490|15491.9|15489.9|1
1631874000000|2021-09-17 10:20:00|15492.1|15490.1|15491.1|15489.1|15492.1|15490.1|15491.1|15489.1|21
1631874010000|2021-09-17 10:20:10|15490.5|15488.5|15491.5|15489.5|15491.5|15489.5|15490.4|15488.4|21
1631874020000|2021-09-17 10:20:20|15491.3|15489.3|15490.8|15488.8|15491.6|15489.6|15490.4|15488.4|14
1631874030000|2021-09-17 10:20:30|15490.4|15488.4|15488.6|15486.6|15490.9|15488.9|15488.6|15486.6|53
1631874040000|2021-09-17 10:20:40|15488.5|15486.5|15488.9|15486.9|15488.9|15486.9|15488.1|15486.1|12
1631874050000|2021-09-17 10:20:50|15488.8|15486.8|15489.4|15487.4|15489.4|15487.4|15488.5|15486.5|15
1631874060000|2021-09-17 10:21:00|15489.3|15487.3|15489.6|15487.6|15490.4|15488.4|15489.1|15487.1|12
1631874070000|2021-09-17 10:21:10|15489.8|15487.8|15490.9|15488.9|15491.5|15489.5|15489.8|15487.8|10
1631874080000|2021-09-17 10:21:20|15490.8|15488.8|15490.9|15488.9|15491.1|15489.1|15490.6|15488.6|7
1631874090000|2021-09-17 10:21:30|15490.8|15488.8|15489.9|15487.9|15490.8|15488.8|15489.9|15487.9|12
1631874100000|2021-09-17 10:21:40|15489.8|15487.8|15489.5|15487.5|15490.4|15488.4|15489.5|15487.5|9
1631874110000|2021-09-17 10:21:50|15489.6|15487.6|15489.8|15487.8|15490.1|15488.1|15489.6|15487.6|4
1631874120000|2021-09-17 10:22:00|15489.9|15487.9|15490.1|15488.1|15490.4|15488.4|15489.6|15487.6|3
1631874130000|2021-09-17 10:22:10|15490|15488|15488.9|15486.9|15490.4|15488.4|15488.9|15486.9|12
1631874140000|2021-09-17 10:22:20|15489|15487|15487.6|15485.6|15489|15487|15487.6|15485.6|21
1631874150000|2021-09-17 10:22:30|15487.8|15485.8|15486.6|15484.6|15487.8|15485.8|15486.6|15484.6|27
1631874160000|2021-09-17 10:22:40|15486.8|15484.8|15485.1|15483.1|15486.9|15484.9|15485.1|15483.1|50
1631874170000|2021-09-17 10:22:50|15485|15483|15485.1|15483.1|15485.4|15483.4|15483.6|15481.6|34
1631874180000|2021-09-17 10:23:00|15485.3|15483.3|15484.4|15482.4|15486.1|15484.1|15484.3|15482.3|23
1631874190000|2021-09-17 10:23:10|15484.5|15482.5|15483.4|15481.4|15484.5|15482.5|15483.3|15481.3|49
1631874200000|2021-09-17 10:23:20|15483.3|15481.3|15483.1|15481.1|15483.5|15481.5|15482.4|15480.4|33
1631874210000|2021-09-17 10:23:30|15482.9|15480.9|15482.6|15480.6|15483.9|15481.9|15482.6|15480.6|35
1631874220000|2021-09-17 10:23:40|15482.8|15480.8|15483.8|15481.8|15483.8|15481.8|15482.3|15480.3|18
1631874230000|2021-09-17 10:23:50|15483.9|15481.9|15483.1|15481.1|15484.8|15482.8|15483|15481|12
1631874240000|2021-09-17 10:24:00|15483|15481|15480|15478|15483.1|15481.1|15480|15478|97
1631874250000|2021-09-17 10:24:10|15479.9|15477.9|15480.8|15478.8|15481.5|15479.5|15479.5|15477.5|43
1631874260000|2021-09-17 10:24:20|15480.9|15478.9|15480|15478|15480.9|15478.9|15478.5|15476.5|56
1631874270000|2021-09-17 10:24:30|15479.6|15477.6|15477.9|15475.9|15479.6|15477.6|15477.9|15475.9|53
1631874280000|2021-09-17 10:24:40|15478|15476|15476.6|15474.6|15478.1|15476.1|15476.6|15474.6|49
1631874290000|2021-09-17 10:24:50|15476.8|15474.8|15480.9|15478.9|15480.9|15478.9|15476.8|15474.8|56
1631874300000|2021-09-17 10:25:00|15480.8|15478.8|15477.4|15475.4|15480.8|15478.8|15476.8|15474.8|25
1631874310000|2021-09-17 10:25:10|15477.3|15475.3|15477|15475|15477.9|15475.9|15476.9|15474.9|13
1631874320000|2021-09-17 10:25:20|15477.1|15475.1|15476.9|15474.9|15478.1|15476.1|15476.9|15474.9|22
1631874330000|2021-09-17 10:25:30|15476.8|15474.8|15477.8|15475.8|15477.8|15475.8|15476.5|15474.5|12
1631874340000|2021-09-17 10:25:40|15477.6|15475.6|15477|15475|15477.8|15475.8|15476.5|15474.5|103
1631874350000|2021-09-17 10:25:50|15476.8|15474.8|15477.9|15475.9|15478.9|15476.9|15476.8|15474.8|27
1631874360000|2021-09-17 10:26:00|15478|15476|15477|15475|15478.5|15476.5|15476.9|15474.9|36
1631874370000|2021-09-17 10:26:10|15476.9|15474.9|15476.3|15474.3|15477.1|15475.1|15476.1|15474.1|49
1631874380000|2021-09-17 10:26:20|15475.9|15473.9|15475.6|15473.6|15476|15474|15475|15473|122
1631874390000|2021-09-17 10:26:30|15475.8|15473.8|15475.3|15473.3|15475.8|15473.8|15474.1|15472.1|97
1631874400000|2021-09-17 10:26:40|15475.1|15473.1|15475.3|15473.3|15476.4|15474.4|15474.5|15472.5|37
1631874410000|2021-09-17 10:26:50|15475.1|15473.1|15475.3|15473.3|15475.4|15473.4|15474.9|15472.9|61
1631874420000|2021-09-17 10:27:00|15475.4|15473.4|15477.4|15475.4|15477.4|15475.4|15475.3|15473.3|23
1631874430000|2021-09-17 10:27:10|15477.8|15475.8|15477.9|15475.9|15477.9|15475.9|15477|15475|19
1631874440000|2021-09-17 10:27:20|15478.4|15476.4|15480.4|15478.4|15480.4|15478.4|15478.3|15476.3|42
1631874450000|2021-09-17 10:27:30|15480.3|15478.3|15481.5|15479.5|15481.6|15479.6|15480.1|15478.1|47
1631874460000|2021-09-17 10:27:40|15481.4|15479.4|15480.6|15478.6|15481.8|15479.8|15480.6|15478.6|33
1631874470000|2021-09-17 10:27:50|15480.8|15478.8|15482|15480|15482|15480|15480.4|15478.4|28
1631874480000|2021-09-17 10:28:00|15482.1|15480.1|15480.6|15478.6|15482.1|15480.1|15480.1|15478.1|20
1631874490000|2021-09-17 10:28:10|15480.4|15478.4|15481.9|15479.9|15482|15480|15480.4|15478.4|18
1631874500000|2021-09-17 10:28:20|15482.3|15480.3|15481.5|15479.5|15482.9|15480.9|15481.5|15479.5|56
1631874510000|2021-09-17 10:28:30|15481.6|15479.6|15482.6|15480.6|15483|15481|15481.5|15479.5|11
1631874520000|2021-09-17 10:28:40|15482.5|15480.5|15481.6|15479.6|15482.5|15480.5|15481.4|15479.4|19
1631874530000|2021-09-17 10:28:50|15481.8|15479.8|15482.1|15480.1|15483.1|15481.1|15481.6|15479.6|17
1631874540000|2021-09-17 10:29:00|15482.3|15480.3|15481|15479|15482.4|15480.4|15480.6|15478.6|15
1631874550000|2021-09-17 10:29:10|15480.9|15478.9|15482|15480|15482.3|15480.3|15480.8|15478.8|12
1631874560000|2021-09-17 10:29:20|15482.1|15480.1|15481.9|15479.9|15482.8|15480.8|15481.9|15479.9|4
1631874570000|2021-09-17 10:29:30|15482.1|15480.1|15478.6|15476.6|15482.4|15480.4|15478.6|15476.6|158
1631874580000|2021-09-17 10:29:40|15478.1|15476.1|15478.4|15476.4|15478.4|15476.4|15477.8|15475.8|27
1631874590000|2021-09-17 10:29:50|15478.1|15476.1|15478.3|15476.3|15478.9|15476.9|15477.9|15475.9|13
1631874600000|2021-09-17 10:30:00|15478.1|15476.1|15476.8|15474.8|15478.8|15476.8|15476.5|15474.5|54
1631874610000|2021-09-17 10:30:10|15476.6|15474.6|15476.9|15474.9|15477.5|15475.5|15476.3|15474.3|31
1631874620000|2021-09-17 10:30:20|15477|15475|15478.1|15476.1|15478.1|15476.1|15477|15475|7
1631874630000|2021-09-17 10:30:30|15478.8|15476.8|15479.5|15477.5|15479.9|15477.9|15478.5|15476.5|24
1631874640000|2021-09-17 10:30:40|15479.6|15477.6|15481.4|15479.4|15481.5|15479.5|15479.3|15477.3|48
1631874650000|2021-09-17 10:30:50|15481.6|15479.6|15481|15479|15481.9|15479.9|15481|15479|54
1631874660000|2021-09-17 10:31:00|15480.9|15478.9|15479.9|15477.9|15480.9|15478.9|15479.8|15477.8|16
1631874670000|2021-09-17 10:31:10|15479.8|15477.8|15479|15477|15480|15478|15479|15477|7
1631874680000|2021-09-17 10:31:20|15479.4|15477.4|15479.5|15477.5|15480.1|15478.1|15479.4|15477.4|6
1631874690000|2021-09-17 10:31:30|15479.6|15477.6|15479.1|15477.1|15480.1|15478.1|15479.1|15477.1|13
1631874700000|2021-09-17 10:31:40|15479.3|15477.3|15478.6|15476.6|15479.3|15477.3|15478.1|15476.1|10
1631874710000|2021-09-17 10:31:50|15478.5|15476.5|15477.3|15475.3|15478.6|15476.6|15477.3|15475.3|15
1631874720000|2021-09-17 10:32:00|15477|15475|15475.6|15473.6|15477.4|15475.4|15475.5|15473.5|39
1631874730000|2021-09-17 10:32:10|15475.5|15473.5|15474.3|15472.3|15475.5|15473.5|15474.1|15472.1|47
1631874740000|2021-09-17 10:32:20|15474.4|15472.4|15473.3|15471.3|15474.5|15472.5|15472.9|15470.9|75
1631874750000|2021-09-17 10:32:30|15473.1|15471.1|15472.6|15470.6|15473.4|15471.4|15472.1|15470.1|61
1631874760000|2021-09-17 10:32:40|15472.5|15470.5|15472.4|15470.4|15472.9|15470.9|15471.1|15469.1|56
1631874770000|2021-09-17 10:32:50|15472.5|15470.5|15473.8|15471.8|15474.1|15472.1|15472.3|15470.3|20
1631874780000|2021-09-17 10:33:00|15473.9|15471.9|15473.3|15471.3|15474.9|15472.9|15473.3|15471.3|25
1631874790000|2021-09-17 10:33:10|15473|15471|15472.5|15470.5|15473.6|15471.6|15472.4|15470.4|16
1631874800000|2021-09-17 10:33:20|15472.6|15470.6|15472.8|15470.8|15472.9|15470.9|15472.3|15470.3|3
1631874810000|2021-09-17 10:33:30|15472.6|15470.6|15472.9|15470.9|15472.9|15470.9|15472.4|15470.4|18
1631874820000|2021-09-17 10:33:40|15473.1|15471.1|15473.3|15471.3|15473.3|15471.3|15472.9|15470.9|15
1631874830000|2021-09-17 10:33:50|15473.1|15471.1|15473.4|15471.4|15473.6|15471.6|15473|15471|9
1631874840000|2021-09-17 10:34:00|15473.5|15471.5|15476.3|15474.3|15476.6|15474.6|15473.5|15471.5|65
1631874850000|2021-09-17 10:34:10|15476.5|15474.5|15477.4|15475.4|15477.9|15475.9|15476.5|15474.5|24
1631874860000|2021-09-17 10:34:20|15477.5|15475.5|15478.6|15476.6|15478.9|15476.9|15477.5|15475.5|32
1631874870000|2021-09-17 10:34:30|15478.8|15476.8|15479.8|15477.8|15479.9|15477.9|15478.8|15476.8|22
1631874880000|2021-09-17 10:34:40|15479.6|15477.6|15480|15478|15480.6|15478.6|15479.5|15477.5|20
1631874890000|2021-09-17 10:34:50|15480.1|15478.1|15480.9|15478.9|15480.9|15478.9|15480|15478|14
1631874900000|2021-09-17 10:35:00|15481|15479|15480.9|15478.9|15481.5|15479.5|15480.5|15478.5|18
1631874910000|2021-09-17 10:35:10|15480.6|15478.6|15477.3|15475.3|15481|15479|15477.3|15475.3|25
1631874920000|2021-09-17 10:35:20|15477.1|15475.1|15477.4|15475.4|15477.5|15475.5|15476.8|15474.8|13
1631874930000|2021-09-17 10:35:30|15477.5|15475.5|15476.6|15474.6|15477.8|15475.8|15476.6|15474.6|5
1631874940000|2021-09-17 10:35:40|15476.4|15474.4|15476.8|15474.8|15477.6|15475.6|15476.3|15474.3|19
1631874950000|2021-09-17 10:35:50|15476.4|15474.4|15476.9|15474.9|15477|15475|15475.6|15473.6|19
1631874960000|2021-09-17 10:36:00|15477|15475|15475.6|15473.6|15477|15475|15475.6|15473.6|30
1631874970000|2021-09-17 10:36:10|15475.5|15473.5|15476.8|15474.8|15476.9|15474.9|15475.3|15473.3|29
1631874980000|2021-09-17 10:36:20|15476.6|15474.6|15477.8|15475.8|15477.8|15475.8|15476.4|15474.4|17
1631874990000|2021-09-17 10:36:30|15476.5|15474.5|15476.5|15474.5|15476.8|15474.8|15475.9|15473.9|39
1631875000000|2021-09-17 10:36:40|15476.6|15474.6|15477.1|15475.1|15477.9|15475.9|15476.5|15474.5|10
1631875010000|2021-09-17 10:36:50|15477|15475|15477.9|15475.9|15478.5|15476.5|15477|15475|15
1631875020000|2021-09-17 10:37:00|15477.8|15475.8|15478.4|15476.4|15478.6|15476.6|15477.8|15475.8|6
1631875030000|2021-09-17 10:37:10|15478.5|15476.5|15477.9|15475.9|15478.6|15476.6|15477.6|15475.6|16
1631875040000|2021-09-17 10:37:20|15477.8|15475.8|15477.3|15475.3|15477.8|15475.8|15477.3|15475.3|7
1631875050000|2021-09-17 10:37:30|15477.1|15475.1|15476.5|15474.5|15477.1|15475.1|15476.5|15474.5|30
1631875060000|2021-09-17 10:37:40|15476.6|15474.6|15476.5|15474.5|15476.6|15474.6|15476|15474|7
1631875070000|2021-09-17 10:37:50|15476.4|15474.4|15475.3|15473.3|15476.5|15474.5|15475.3|15473.3|13
1631875080000|2021-09-17 10:38:00|15475|15473|15475.4|15473.4|15475.8|15473.8|15474|15472|33
1631875090000|2021-09-17 10:38:10|15475.5|15473.5|15475.4|15473.4|15476|15474|15475.3|15473.3|3
1631875100000|2021-09-17 10:38:20|15475.5|15473.5|15476.4|15474.4|15476.4|15474.4|15475|15473|9
1631875110000|2021-09-17 10:38:30|15476.3|15474.3|15476.8|15474.8|15478|15476|15476.3|15474.3|8
1631875120000|2021-09-17 10:38:40|15476.6|15474.6|15478.4|15476.4|15478.6|15476.6|15476.5|15474.5|13
1631875130000|2021-09-17 10:38:50|15478.3|15476.3|15477.8|15475.8|15478.5|15476.5|15477.5|15475.5|6
1631875140000|2021-09-17 10:39:00|15477.9|15475.9|15477.8|15475.8|15478|15476|15477.3|15475.3|1
1631875150000|2021-09-17 10:39:10|15477.9|15475.9|15477.5|15475.5|15478.1|15476.1|15477.4|15475.4|1
1631875160000|2021-09-17 10:39:20|15477.4|15475.4|15478.4|15476.4|15478.4|15476.4|15477.1|15475.1|4
1631875170000|2021-09-17 10:39:30|15478.3|15476.3|15479.9|15477.9|15479.9|15477.9|15478|15476|31
1631875180000|2021-09-17 10:39:40|15480|15478|15479.5|15477.5|15480|15478|15479.3|15477.3|17
1631875190000|2021-09-17 10:39:50|15479.6|15477.6|15479.5|15477.5|15479.9|15477.9|15479.4|15477.4|9
1631875200000|2021-09-17 10:40:00|15479.6|15477.6|15478.9|15476.9|15479.9|15477.9|15478.5|15476.5|5
1631875210000|2021-09-17 10:40:10|15478.8|15476.8|15479.8|15477.8|15480.1|15478.1|15478.5|15476.5|26
1631875220000|2021-09-17 10:40:20|15479.9|15477.9|15480.4|15478.4|15480.4|15478.4|15479.8|15477.8|4
1631875230000|2021-09-17 10:40:30|15480.8|15478.8|15480.9|15478.9|15480.9|15478.9|15480.1|15478.1|33
1631875240000|2021-09-17 10:40:40|15480.8|15478.8|15480.9|15478.9|15481|15479|15480.5|15478.5|4
1631875250000|2021-09-17 10:40:50|15480.8|15478.8|15480|15478|15480.8|15478.8|15480|15478|9
1631875260000|2021-09-17 10:41:00|15479.9|15477.9|15480|15478|15480.3|15478.3|15479.9|15477.9|13
1631875270000|2021-09-17 10:41:10|15479.9|15477.9|15479.8|15477.8|15480|15478|15479.1|15477.1|17
1631875280000|2021-09-17 10:41:20|15479.5|15477.5|15479.3|15477.3|15479.8|15477.8|15479|15477|2
1631875290000|2021-09-17 10:41:30|15479.4|15477.4|15478.9|15476.9|15479.4|15477.4|15478.4|15476.4|13
1631875300000|2021-09-17 10:41:40|15478.8|15476.8|15478.6|15476.6|15478.8|15476.8|15478.1|15476.1|8
1631875310000|2021-09-17 10:41:50|15478.8|15476.8|15478.6|15476.6|15479.3|15477.3|15478.1|15476.1|7
1631875320000|2021-09-17 10:42:00|15478.5|15476.5|15477.4|15475.4|15478.6|15476.6|15476.4|15474.4|28
1631875330000|2021-09-17 10:42:10|15477.9|15475.9|15477.8|15475.8|15478.1|15476.1|15477|15475|6
1631875340000|2021-09-17 10:42:20|15477.6|15475.6|15477.5|15475.5|15478.1|15476.1|15477.3|15475.3|2
1631875350000|2021-09-17 10:42:30|15477.4|15475.4|15476.9|15474.9|15477.6|15475.6|15476.9|15474.9|1
1631875360000|2021-09-17 10:42:40|15477|15475|15475|15473|15478.3|15476.3|15474.9|15472.9|22
1631875370000|2021-09-17 10:42:50|15474.9|15472.9|15473.6|15471.6|15475.3|15473.3|15473.6|15471.6|37
1631875380000|2021-09-17 10:43:00|15473.8|15471.8|15474.3|15472.3|15474.3|15472.3|15472.9|15470.9|25
1631875390000|2021-09-17 10:43:10|15474.1|15472.1|15473.8|15471.8|15474.4|15472.4|15473.4|15471.4|11
1631875400000|2021-09-17 10:43:20|15473.4|15471.4|15473.8|15471.8|15474.3|15472.3|15473.4|15471.4|9
1631875410000|2021-09-17 10:43:30|15473.9|15471.9|15472.8|15470.8|15473.9|15471.9|15472.3|15470.3|39
1631875420000|2021-09-17 10:43:40|15472.9|15470.9|15474|15472|15474.4|15472.4|15472.6|15470.6|18
1631875430000|2021-09-17 10:43:50|15474.1|15472.1|15474.1|15472.1|15474.5|15472.5|15473.9|15471.9|5
1631875440000|2021-09-17 10:44:00|15474|15472|15472.8|15470.8|15474|15472|15472.8|15470.8|6
1631875450000|2021-09-17 10:44:10|15472.9|15470.9|15473|15471|15473.1|15471.1|15472.9|15470.9|3
1631875460000|2021-09-17 10:44:20|15472.9|15470.9|15473.3|15471.3|15473.5|15471.5|15472.9|15470.9|4
1631875470000|2021-09-17 10:44:30|15473.4|15471.4|15472.9|15470.9|15474.3|15472.3|15472.9|15470.9|13
1631875480000|2021-09-17 10:44:40|15473|15471|15474.1|15472.1|15474.3|15472.3|15473|15471|6
1631875490000|2021-09-17 10:44:50|15474|15472|15473.4|15471.4|15474.3|15472.3|15473.4|15471.4|2
1631875500000|2021-09-17 10:45:00|15473.3|15471.3|15472.1|15470.1|15473.3|15471.3|15472.1|15470.1|22
1631875510000|2021-09-17 10:45:10|15472.8|15470.8|15471|15469|15473.1|15471.1|15469.8|15467.8|137
1631875520000|2021-09-17 10:45:20|15471.1|15469.1|15471.3|15469.3|15473.5|15471.5|15469.9|15467.9|71
1631875530000|2021-09-17 10:45:30|15471.1|15469.1|15473.1|15471.1|15473.3|15471.3|15470.8|15468.8|58
1631875540000|2021-09-17 10:45:40|15473.3|15471.3|15474.4|15472.4|15475.4|15473.4|15473.1|15471.1|35
1631875550000|2021-09-17 10:45:50|15474.5|15472.5|15474.4|15472.4|15475|15473|15473.8|15471.8|22
1631875560000|2021-09-17 10:46:00|15474.5|15472.5|15474.9|15472.9|15475.5|15473.5|15474.4|15472.4|27
1631875570000|2021-09-17 10:46:10|15474.8|15472.8|15474.5|15472.5|15474.9|15472.9|15473.9|15471.9|14
1631875580000|2021-09-17 10:46:20|15474.3|15472.3|15473.4|15471.4|15474.3|15472.3|15473.4|15471.4|8
1631875590000|2021-09-17 10:46:30|15473.5|15471.5|15474.5|15472.5|15474.5|15472.5|15473.5|15471.5|14
1631875600000|2021-09-17 10:46:40|15474.6|15472.6|15475.3|15473.3|15475.4|15473.4|15473.5|15471.5|25
1631875610000|2021-09-17 10:46:50|15475.4|15473.4|15475.1|15473.1|15475.8|15473.8|15474.8|15472.8|7
1631875620000|2021-09-17 10:47:00|15475.3|15473.3|15475.9|15473.9|15475.9|15473.9|15474.8|15472.8|15
1631875630000|2021-09-17 10:47:10|15475.5|15473.5|15476.6|15474.6|15476.6|15474.6|15475.5|15473.5|22
1631875640000|2021-09-17 10:47:20|15476.8|15474.8|15478.5|15476.5|15478.5|15476.5|15476.4|15474.4|43
1631875650000|2021-09-17 10:47:30|15478.6|15476.6|15478.1|15476.1|15479.6|15477.6|15478.1|15476.1|95
1631875660000|2021-09-17 10:47:40|15478.6|15476.6|15479.9|15477.9|15479.9|15477.9|15478.6|15476.6|11
1631875670000|2021-09-17 10:47:50|15480|15478|15480.4|15478.4|15481|15479|15479.8|15477.8|37
1631875680000|2021-09-17 10:48:00|15480.3|15478.3|15479.8|15477.8|15480.5|15478.5|15479.4|15477.4|37
1631875690000|2021-09-17 10:48:10|15479.9|15477.9|15480|15478|15480.5|15478.5|15479.8|15477.8|15
1631875700000|2021-09-17 10:48:20|15480.1|15478.1|15480.6|15478.6|15481|15479|15479.9|15477.9|13
1631875710000|2021-09-17 10:48:30|15480.8|15478.8|15480.3|15478.3|15481|15479|15480.3|15478.3|6
1631875720000|2021-09-17 10:48:40|15480.4|15478.4|15480.3|15478.3|15481|15479|15480.3|15478.3|7
1631875730000|2021-09-17 10:48:50|15480.4|15478.4|15480.4|15478.4|15481|15479|15480.4|15478.4|8
1631875740000|2021-09-17 10:49:00|15480.3|15478.3|15480.5|15478.5|15480.6|15478.6|15479.9|15477.9|17
1631875750000|2021-09-17 10:49:10|15480.6|15478.6|15480.9|15478.9|15481.1|15479.1|15480.4|15478.4|7
1631875760000|2021-09-17 10:49:20|15480.8|15478.8|15481.4|15479.4|15481.4|15479.4|15480.6|15478.6|15
1631875770000|2021-09-17 10:49:30|15481.6|15479.6|15482.1|15480.1|15482.3|15480.3|15481.6|15479.6|34
1631875780000|2021-09-17 10:49:40|15482.4|15480.4|15482|15480|15482.5|15480.5|15482|15480|15
1631875790000|2021-09-17 10:49:50|15482.4|15480.4|15482.1|15480.1|15482.6|15480.6|15481.8|15479.8|30
1631875800000|2021-09-17 10:50:00|15482.4|15480.4|15481.9|15479.9|15482.5|15480.5|15481.3|15479.3|12
1631875810000|2021-09-17 10:50:10|15482.4|15480.4|15482.5|15480.5|15482.6|15480.6|15482|15480|13
1631875820000|2021-09-17 10:50:20|15482.6|15480.6|15482.4|15480.4|15482.9|15480.9|15482.4|15480.4|11
1631875830000|2021-09-17 10:50:30|15482.1|15480.1|15482.6|15480.6|15482.6|15480.6|15482.1|15480.1|5
1631875840000|2021-09-17 10:50:40|15482.9|15480.9|15482.9|15480.9|15483|15481|15482.8|15480.8|9
1631875850000|2021-09-17 10:50:50|15482.8|15480.8|15483.4|15481.4|15483.4|15481.4|15482.1|15480.1|27
1631875860000|2021-09-17 10:51:00|15483.5|15481.5|15482.1|15480.1|15483.5|15481.5|15482.1|15480.1|12
1631875870000|2021-09-17 10:51:10|15482.3|15480.3|15482.1|15480.1|15482.4|15480.4|15482.1|15480.1|7
1631875880000|2021-09-17 10:51:20|15482.3|15480.3|15482.5|15480.5|15482.5|15480.5|15481.9|15479.9|18
1631875890000|2021-09-17 10:51:30|15482.6|15480.6|15481.9|15479.9|15482.8|15480.8|15481.8|15479.8|16
1631875900000|2021-09-17 10:51:40|15482.1|15480.1|15482.5|15480.5|15482.6|15480.6|15482.1|15480.1|7
1631875910000|2021-09-17 10:51:50|15482.6|15480.6|15482.4|15480.4|15482.6|15480.6|15482|15480|3
1631875920000|2021-09-17 10:52:00|15482.1|15480.1|15481.5|15479.5|15482.1|15480.1|15481.3|15479.3|10
1631875930000|2021-09-17 10:52:10|15481.9|15479.9|15483|15481|15483|15481|15481.8|15479.8|19
1631875940000|2021-09-17 10:52:20|15482.9|15480.9|15483|15481|15483|15481|15482.6|15480.6|8
1631875950000|2021-09-17 10:52:30|15483.1|15481.1|15484.3|15482.3|15484.3|15482.3|15483.1|15481.1|19
1631875960000|2021-09-17 10:52:40|15484.4|15482.4|15482.1|15480.1|15484.4|15482.4|15482|15480|38
1631875970000|2021-09-17 10:52:50|15482.3|15480.3|15482.4|15480.4|15482.4|15480.4|15482.1|15480.1|3
1631875980000|2021-09-17 10:53:00|15482.5|15480.5|15481|15479|15482.5|15480.5|15480.8|15478.8|8
1631875990000|2021-09-17 10:53:10|15480.8|15478.8|15480.4|15478.4|15480.9|15478.9|15480|15478|10
1631876000000|2021-09-17 10:53:20|15480.3|15478.3|15478.5|15476.5|15480.3|15478.3|15478.3|15476.3|32
1631876010000|2021-09-17 10:53:30|15478.6|15476.6|15478.5|15476.5|15479|15477|15478.5|15476.5|8
1631876020000|2021-09-17 10:53:40|15478.6|15476.6|15480|15478|15480|15478|15478.4|15476.4|15
1631876030000|2021-09-17 10:53:50|15479.8|15477.8|15479.1|15477.1|15479.8|15477.8|15479|15477|5
1631876040000|2021-09-17 10:54:00|15479.3|15477.3|15479|15477|15479.8|15477.8|15478|15476|18
1631876050000|2021-09-17 10:54:10|15478.9|15476.9|15480|15478|15480.4|15478.4|15478.9|15476.9|12
1631876060000|2021-09-17 10:54:20|15480.1|15478.1|15481|15479|15481|15479|15480.1|15478.1|13
1631876070000|2021-09-17 10:54:30|15481.3|15479.3|15481|15479|15481.3|15479.3|15480.1|15478.1|14
1631876080000|2021-09-17 10:54:40|15480.9|15478.9|15480.4|15478.4|15481.1|15479.1|15480.4|15478.4|6
1631876090000|2021-09-17 10:54:50|15480.6|15478.6|15480.8|15478.8|15480.9|15478.9|15480.4|15478.4|4
1631876100000|2021-09-17 10:55:00|15480.9|15478.9|15480.6|15478.6|15480.9|15478.9|15480.5|15478.5|6
1631876110000|2021-09-17 10:55:10|15480.8|15478.8|15480.9|15478.9|15480.9|15478.9|15480.4|15478.4|9
1631876120000|2021-09-17 10:55:20|15481|15479|15480.8|15478.8|15481.1|15479.1|15480.4|15478.4|12
1631876130000|2021-09-17 10:55:30|15480.9|15478.9|15480.5|15478.5|15480.9|15478.9|15479.9|15477.9|18
1631876140000|2021-09-17 10:55:40|15480.4|15478.4|15480.9|15478.9|15481.1|15479.1|15480.1|15478.1|12
1631876150000|2021-09-17 10:55:50|15480.8|15478.8|15477.9|15475.9|15481|15479|15477.9|15475.9|98
1631876160000|2021-09-17 10:56:00|15478|15476|15478.6|15476.6|15478.6|15476.6|15477.4|15475.4|16
1631876170000|2021-09-17 10:56:10|15478.8|15476.8|15479.1|15477.1|15479.6|15477.6|15478.4|15476.4|8
1631876180000|2021-09-17 10:56:20|15479.3|15477.3|15477.6|15475.6|15479.3|15477.3|15477.5|15475.5|9
1631876190000|2021-09-17 10:56:30|15477.8|15475.8|15477.3|15475.3|15477.8|15475.8|15477.3|15475.3|8
1631876200000|2021-09-17 10:56:40|15477.4|15475.4|15476.9|15474.9|15477.4|15475.4|15476.9|15474.9|14
1631876210000|2021-09-17 10:56:50|15477.1|15475.1|15476.8|15474.8|15477.3|15475.3|15476.6|15474.6|21
1631876220000|2021-09-17 10:57:00|15476.9|15474.9|15477.4|15475.4|15477.4|15475.4|15476.4|15474.4|31
1631876230000|2021-09-17 10:57:10|15477.3|15475.3|15476.9|15474.9|15477.8|15475.8|15476.8|15474.8|3
1631876240000|2021-09-17 10:57:20|15477|15475|15479.3|15477.3|15479.3|15477.3|15476.9|15474.9|4
1631876250000|2021-09-17 10:57:30|15479.1|15477.1|15480.3|15478.3|15480.5|15478.5|15478.9|15476.9|10
1631876260000|2021-09-17 10:57:40|15480.4|15478.4|15481.5|15479.5|15481.8|15479.8|15480.4|15478.4|18
1631876270000|2021-09-17 10:57:50|15481.4|15479.4|15480.6|15478.6|15481.5|15479.5|15480.4|15478.4|15
1631876280000|2021-09-17 10:58:00|15481|15479|15481.5|15479.5|15482.8|15480.8|15481|15479|84
1631876290000|2021-09-17 10:58:10|15481.1|15479.1|15482.6|15480.6|15482.8|15480.8|15481.1|15479.1|23
1631876300000|2021-09-17 10:58:20|15482.8|15480.8|15482.8|15480.8|15483.5|15481.5|15482.5|15480.5|17
1631876310000|2021-09-17 10:58:30|15482.9|15480.9|15483.5|15481.5|15483.5|15481.5|15482.9|15480.9|15
1631876320000|2021-09-17 10:58:40|15483.4|15481.4|15484.1|15482.1|15484.3|15482.3|15483.4|15481.4|20
1631876330000|2021-09-17 10:58:50|15484.3|15482.3|15483.3|15481.3|15484.5|15482.5|15483|15481|77
1631876340000|2021-09-17 10:59:00|15483.1|15481.1|15482.9|15480.9|15483.4|15481.4|15482.9|15480.9|8
1631876350000|2021-09-17 10:59:10|15483|15481|15483|15481|15483.3|15481.3|15482.8|15480.8|16
1631876360000|2021-09-17 10:59:20|15483.1|15481.1|15481.8|15479.8|15483.3|15481.3|15481.8|15479.8|24
1631876370000|2021-09-17 10:59:30|15481.6|15479.6|15482|15480|15482.5|15480.5|15481.4|15479.4|11
1631876380000|2021-09-17 10:59:40|15481.9|15479.9|15482|15480|15482.1|15480.1|15481.9|15479.9|2
1631876390000|2021-09-17 10:59:50|15481.9|15479.9|15482.1|15480.1|15482.4|15480.4|15481.9|15479.9|5
1631876400000|2021-09-17 11:00:00|15483.1|15481.1|15481|15479|15483.1|15481.1|15480.6|15478.6|109
1631876410000|2021-09-17 11:00:10|15480.8|15478.8|15481.8|15479.8|15481.9|15479.9|15480.3|15478.3|19
1631876420000|2021-09-17 11:00:20|15481.9|15479.9|15481.8|15479.8|15482.1|15480.1|15481.1|15479.1|17
1631876430000|2021-09-17 11:00:30|15482|15480|15481.6|15479.6|15482.4|15480.4|15481.6|15479.6|9
1631876440000|2021-09-17 11:00:40|15481|15479|15481|15479|15481.8|15479.8|15480.9|15478.9|6
1631876450000|2021-09-17 11:00:50|15481.3|15479.3|15481.4|15479.4|15482.3|15480.3|15481.1|15479.1|29
1631876460000|2021-09-17 11:01:00|15481.3|15479.3|15481.4|15479.4|15481.4|15479.4|15481|15479|4
1631876470000|2021-09-17 11:01:10|15481.5|15479.5|15481.6|15479.6|15482.4|15480.4|15481.5|15479.5|33
1631876480000|2021-09-17 11:01:20|15481.5|15479.5|15481.4|15479.4|15481.8|15479.8|15481|15479|13
1631876490000|2021-09-17 11:01:30|15481.3|15479.3|15481.9|15479.9|15481.9|15479.9|15480.9|15478.9|8
1631876500000|2021-09-17 11:01:40|15481.8|15479.8|15482|15480|15482|15480|15481.6|15479.6|17
1631876510000|2021-09-17 11:01:50|15481.8|15479.8|15481.6|15479.6|15481.8|15479.8|15481.1|15479.1|8
1631876520000|2021-09-17 11:02:00|15481.8|15479.8|15481.5|15479.5|15481.9|15479.9|15481|15479|20
1631876530000|2021-09-17 11:02:10|15481.6|15479.6|15481.4|15479.4|15482.4|15480.4|15481|15479|9
1631876540000|2021-09-17 11:02:20|15481.5|15479.5|15481.6|15479.6|15482.3|15480.3|15481.5|15479.5|6
1631876550000|2021-09-17 11:02:30|15481.4|15479.4|15482.1|15480.1|15482.3|15480.3|15481.4|15479.4|10
1631876560000|2021-09-17 11:02:40|15481.6|15479.6|15481.6|15479.6|15481.8|15479.8|15481.5|15479.5|9
1631876570000|2021-09-17 11:02:50|15481.5|15479.5|15481.3|15479.3|15482.4|15480.4|15481.1|15479.1|19
1631876580000|2021-09-17 11:03:00|15481|15479|15480.9|15478.9|15481.3|15479.3|15480.9|15478.9|10
1631876590000|2021-09-17 11:03:10|15481.4|15479.4|15481|15479|15481.5|15479.5|15480.1|15478.1|15
1631876600000|2021-09-17 11:03:20|15480.9|15478.9|15481|15479|15481.5|15479.5|15480.8|15478.8|6
1631876610000|2021-09-17 11:03:30|15481.1|15479.1|15481.5|15479.5|15482|15480|15480.9|15478.9|4
1631876620000|2021-09-17 11:03:40|15481.6|15479.6|15481.6|15479.6|15482.1|15480.1|15481.3|15479.3|10
1631876630000|2021-09-17 11:03:50|15482|15480|15482|15480|15482|15480|15481.8|15479.8|1
1631876640000|2021-09-17 11:04:00|15481.9|15479.9|15483.8|15481.8|15483.8|15481.8|15481.6|15479.6|56
1631876650000|2021-09-17 11:04:10|15483.3|15481.3|15483.3|15481.3|15484.3|15482.3|15483|15481|42
1631876660000|2021-09-17 11:04:20|15483.4|15481.4|15484.3|15482.3|15484.4|15482.4|15483.3|15481.3|23
1631876670000|2021-09-17 11:04:30|15484.6|15482.6|15484.9|15482.9|15485.6|15483.6|15484.5|15482.5|43
1631876680000|2021-09-17 11:04:40|15484.6|15482.6|15486.4|15484.4|15486.5|15484.5|15484.5|15482.5|23
1631876690000|2021-09-17 11:04:50|15486.3|15484.3|15485.9|15483.9|15486.5|15484.5|15484|15482|61
1631876700000|2021-09-17 11:05:00|15486.1|15484.1|15485.9|15483.9|15486.4|15484.4|15485.9|15483.9|8
1631876710000|2021-09-17 11:05:10|15485.8|15483.8|15485.9|15483.9|15486.3|15484.3|15485.5|15483.5|16
1631876720000|2021-09-17 11:05:20|15485.8|15483.8|15486.4|15484.4|15486.4|15484.4|15485.6|15483.6|16
1631876730000|2021-09-17 11:05:30|15486.3|15484.3|15486.3|15484.3|15486.9|15484.9|15486.3|15484.3|11
1631876740000|2021-09-17 11:05:40|15486.1|15484.1|15485.9|15483.9|15486.4|15484.4|15485.9|15483.9|6
1631876750000|2021-09-17 11:05:50|15485.8|15483.8|15484.5|15482.5|15485.8|15483.8|15484.5|15482.5|22
1631876760000|2021-09-17 11:06:00|15484.6|15482.6|15483.9|15481.9|15485|15483|15483.8|15481.8|20
1631876770000|2021-09-17 11:06:10|15484|15482|15485.4|15483.4|15485.8|15483.8|15483.9|15481.9|25
1631876780000|2021-09-17 11:06:20|15485.8|15483.8|15485|15483|15485.8|15483.8|15485|15483|8
1631876790000|2021-09-17 11:06:30|15484.9|15482.9|15484.4|15482.4|15485.3|15483.3|15484.3|15482.3|8
1631876800000|2021-09-17 11:06:40|15484.5|15482.5|15484.4|15482.4|15484.9|15482.9|15483.9|15481.9|6
1631876810000|2021-09-17 11:06:50|15484.6|15482.6|15484.4|15482.4|15485.1|15483.1|15484.4|15482.4|6
1631876820000|2021-09-17 11:07:00|15484.5|15482.5|15483.6|15481.6|15484.6|15482.6|15483.5|15481.5|17
1631876830000|2021-09-17 11:07:10|15483.5|15481.5|15483.1|15481.1|15484.1|15482.1|15483|15481|16
1631876840000|2021-09-17 11:07:20|15483.4|15481.4|15483.1|15481.1|15483.5|15481.5|15483|15481|5
1631876850000|2021-09-17 11:07:30|15482.9|15480.9|15482.4|15480.4|15483|15481|15482.1|15480.1|9
1631876860000|2021-09-17 11:07:40|15482|15480|15482.1|15480.1|15482.3|15480.3|15481.9|15479.9|7
1631876870000|2021-09-17 11:07:50|15482|15480|15482.3|15480.3|15482.9|15480.9|15481.3|15479.3|17
1631876880000|2021-09-17 11:08:00|15482.1|15480.1|15481.9|15479.9|15482.5|15480.5|15481.6|15479.6|7
1631876890000|2021-09-17 11:08:10|15481.8|15479.8|15481.1|15479.1|15481.9|15479.9|15481|15479|13
1631876900000|2021-09-17 11:08:20|15481.3|15479.3|15482.5|15480.5|15483.1|15481.1|15481.3|15479.3|37
1631876910000|2021-09-17 11:08:30|15482.4|15480.4|15482.6|15480.6|15482.6|15480.6|15482.4|15480.4|1
1631876920000|2021-09-17 11:08:40|15482.8|15480.8|15482|15480|15482.8|15480.8|15482|15480|3
1631876930000|2021-09-17 11:08:50|15482.4|15480.4|15482.5|15480.5|15482.6|15480.6|15482.1|15480.1|6
1631876940000|2021-09-17 11:09:00|15482.4|15480.4|15483.1|15481.1|15483.3|15481.3|15482.4|15480.4|6
1631876950000|2021-09-17 11:09:10|15483|15481|15483.3|15481.3|15483.3|15481.3|15483|15481|3
1631876960000|2021-09-17 11:09:20|15483.4|15481.4|15483.4|15481.4|15483.5|15481.5|15483.1|15481.1|2
1631876970000|2021-09-17 11:09:30|15483.5|15481.5|15483.1|15481.1|15483.5|15481.5|15482.9|15480.9|2
1631876980000|2021-09-17 11:09:40|15483|15481|15482.5|15480.5|15483.4|15481.4|15482.5|15480.5|15
1631876990000|2021-09-17 11:09:50|15482.6|15480.6|15482.3|15480.3|15482.6|15480.6|15482.1|15480.1|16
1631877000000|2021-09-17 11:10:00|15482.1|15480.1|15481.1|15479.1|15482.1|15480.1|15480.9|15478.9|18
1631877010000|2021-09-17 11:10:10|15481|15479|15480.8|15478.8|15481|15479|15480.3|15478.3|22
1631877020000|2021-09-17 11:10:20|15480.9|15478.9|15482|15480|15482.1|15480.1|15480.8|15478.8|21
1631877030000|2021-09-17 11:10:30|15481.9|15479.9|15481.8|15479.8|15482|15480|15481.5|15479.5|2
1631877040000|2021-09-17 11:10:40|15481.6|15479.6|15481.3|15479.3|15481.8|15479.8|15481.1|15479.1|6
1631877050000|2021-09-17 11:10:50|15481.4|15479.4|15482.1|15480.1|15482.3|15480.3|15481.4|15479.4|4
1631877060000|2021-09-17 11:11:00|15481.8|15479.8|15481.9|15479.9|15482|15480|15481.8|15479.8|3
1631877070000|2021-09-17 11:11:10|15482|15480|15481.1|15479.1|15482|15480|15481.1|15479.1|3
1631877080000|2021-09-17 11:11:20|15481|15479|15481|15479|15481.3|15479.3|15480.8|15478.8|11
1631877090000|2021-09-17 11:11:30|15481.1|15479.1|15481.3|15479.3|15481.4|15479.4|15481.1|15479.1|3
1631877100000|2021-09-17 11:11:40|15481.1|15479.1|15480.4|15478.4|15481.3|15479.3|15480.4|15478.4|3
1631877110000|2021-09-17 11:11:50|15480.5|15478.5|15480.9|15478.9|15480.9|15478.9|15480.3|15478.3|11
1631877120000|2021-09-17 11:12:00|15481|15479|15481.3|15479.3|15481.8|15479.8|15481|15479|6
1631877130000|2021-09-17 11:12:10|15481.5|15479.5|15481.1|15479.1|15481.6|15479.6|15481.1|15479.1|12
1631877140000|2021-09-17 11:12:20|15481|15479|15480.9|15478.9|15481|15479|15480.5|15478.5|3
1631877150000|2021-09-17 11:12:30|15481|15479|15480.9|15478.9|15481|15479|15480.9|15478.9|1
1631877160000|2021-09-17 11:12:40|15481|15479|15480.5|15478.5|15481|15479|15480.3|15478.3|10
1631877170000|2021-09-17 11:12:50|15480.8|15478.8|15480.5|15478.5|15480.8|15478.8|15480.4|15478.4|3
1631877180000|2021-09-17 11:13:00|15480.1|15478.1|15479.4|15477.4|15480.4|15478.4|15479.4|15477.4|31
1631877190000|2021-09-17 11:13:10|15478.9|15476.9|15478.6|15476.6|15478.9|15476.9|15478.5|15476.5|27
1631877200000|2021-09-17 11:13:20|15478.5|15476.5|15478.5|15476.5|15478.9|15476.9|15478.3|15476.3|15
1631877210000|2021-09-17 11:13:30|15478.4|15476.4|15477.9|15475.9|15478.5|15476.5|15477.9|15475.9|12
1631877220000|2021-09-17 11:13:40|15477.5|15475.5|15477.5|15475.5|15477.6|15475.6|15477.3|15475.3|27
1631877230000|2021-09-17 11:13:50|15477.4|15475.4|15476.1|15474.1|15477.4|15475.4|15475.6|15473.6|48
1631877240000|2021-09-17 11:14:00|15476|15474|15475|15473|15476|15474|15474.6|15472.6|56
1631877250000|2021-09-17 11:14:10|15474.9|15472.9|15472.9|15470.9|15475.1|15473.1|15472.6|15470.6|49
1631877260000|2021-09-17 11:14:20|15472.6|15470.6|15471|15469|15472.6|15470.6|15470.1|15468.1|96
1631877270000|2021-09-17 11:14:30|15471.3|15469.3|15471.6|15469.6|15471.8|15469.8|15468.5|15466.5|140
1631877280000|2021-09-17 11:14:40|15471.8|15469.8|15471.8|15469.8|15472.6|15470.6|15471.6|15469.6|22
1631877290000|2021-09-17 11:14:50|15471.9|15469.9|15472.8|15470.8|15472.8|15470.8|15471.9|15469.9|6
1631877300000|2021-09-17 11:15:00|15472.9|15470.9|15476.4|15474.4|15476.4|15474.4|15472.6|15470.6|56
1631877310000|2021-09-17 11:15:10|15476.5|15474.5|15476.6|15474.6|15476.6|15474.6|15475.5|15473.5|28
1631877320000|2021-09-17 11:15:20|15476.3|15474.3|15476.8|15474.8|15476.9|15474.9|15476.1|15474.1|6
1631877330000|2021-09-17 11:15:30|15476.9|15474.9|15476.8|15474.8|15477.4|15475.4|15476.4|15474.4|19
1631877340000|2021-09-17 11:15:40|15476.9|15474.9|15476.9|15474.9|15477.3|15475.3|15476.9|15474.9|4
1631877350000|2021-09-17 11:15:50|15476.3|15474.3|15475.3|15473.3|15476.3|15474.3|15475.3|15473.3|18
1631877360000|2021-09-17 11:16:00|15475.4|15473.4|15474.9|15472.9|15475.4|15473.4|15474.9|15472.9|3
1631877370000|2021-09-17 11:16:10|15475|15473|15474.9|15472.9|15475.3|15473.3|15473.6|15471.6|6
1631877380000|2021-09-17 11:16:20|15474.8|15472.8|15475.4|15473.4|15475.4|15473.4|15474.3|15472.3|9
1631877390000|2021-09-17 11:16:30|15475.5|15473.5|15476|15474|15476.3|15474.3|15475|15473|23
1631877400000|2021-09-17 11:16:40|15475.9|15473.9|15475.4|15473.4|15476.4|15474.4|15475.3|15473.3|10
1631877410000|2021-09-17 11:16:50|15476.1|15474.1|15477|15475|15477.3|15475.3|15476.1|15474.1|22
1631877420000|2021-09-17 11:17:00|15477.1|15475.1|15476.1|15474.1|15477.1|15475.1|15476|15474|14
1631877430000|2021-09-17 11:17:10|15476|15474|15476|15474|15476.3|15474.3|15475.5|15473.5|19
1631877440000|2021-09-17 11:17:20|15476.1|15474.1|15476.8|15474.8|15477|15475|15476.1|15474.1|18
1631877450000|2021-09-17 11:17:30|15476.6|15474.6|15476.9|15474.9|15477.1|15475.1|15476.4|15474.4|12
1631877460000|2021-09-17 11:17:40|15477|15475|15477.4|15475.4|15477.4|15475.4|15477|15475|7
1631877470000|2021-09-17 11:17:50|15477.6|15475.6|15477.3|15475.3|15477.6|15475.6|15477.1|15475.1|12
1631877480000|2021-09-17 11:18:00|15477.1|15475.1|15477.1|15475.1|15477.4|15475.4|15477.1|15475.1|1
1631877490000|2021-09-17 11:18:10|15477.3|15475.3|15475.1|15473.1|15477.3|15475.3|15475.1|15473.1|8
1631877500000|2021-09-17 11:18:20|15475.9|15473.9|15476.3|15474.3|15476.3|15474.3|15475.5|15473.5|6
1631877510000|2021-09-17 11:18:30|15476.1|15474.1|15476.3|15474.3|15476.4|15474.4|15476.1|15474.1|5
1631877520000|2021-09-17 11:18:40|15476.1|15474.1|15477|15475|15477.4|15475.4|15476.1|15474.1|5
1631877530000|2021-09-17 11:18:50|15477.1|15475.1|15478.5|15476.5|15478.5|15476.5|15477.1|15475.1|21
1631877540000|2021-09-17 11:19:00|15478.4|15476.4|15478.4|15476.4|15478.4|15476.4|15477.9|15475.9|26
1631877550000|2021-09-17 11:19:10|15478.3|15476.3|15478.1|15476.1|15478.3|15476.3|15478|15476|0
1631877560000|2021-09-17 11:19:20|15478.3|15476.3|15478.4|15476.4|15478.5|15476.5|15478|15476|5
1631877570000|2021-09-17 11:19:30|15478.5|15476.5|15478.8|15476.8|15478.8|15476.8|15478.1|15476.1|5
1631877580000|2021-09-17 11:19:40|15478.5|15476.5|15479.8|15477.8|15479.8|15477.8|15478.5|15476.5|30
1631877590000|2021-09-17 11:19:50|15480|15478|15481.3|15479.3|15481.3|15479.3|15480|15478|48
1631877600000|2021-09-17 11:20:00|15481.4|15479.4|15481.8|15479.8|15482.1|15480.1|15481.3|15479.3|48
1631877610000|2021-09-17 11:20:10|15481.9|15479.9|15482.4|15480.4|15482.4|15480.4|15481.6|15479.6|20
1631877620000|2021-09-17 11:20:20|15482.1|15480.1|15481.9|15479.9|15482.3|15480.3|15481.9|15479.9|11
1631877630000|2021-09-17 11:20:30|15481.4|15479.4|15481.8|15479.8|15481.9|15479.9|15481|15479|26
1631877640000|2021-09-17 11:20:40|15481.6|15479.6|15481.3|15479.3|15481.8|15479.8|15479.9|15477.9|28
1631877650000|2021-09-17 11:20:50|15481.4|15479.4|15481|15479|15481.4|15479.4|15480.9|15478.9|7
1631877660000|2021-09-17 11:21:00|15480.9|15478.9|15481.6|15479.6|15481.6|15479.6|15480.5|15478.5|3
1631877670000|2021-09-17 11:21:10|15481.5|15479.5|15480.8|15478.8|15482|15480|15480.3|15478.3|21
1631877680000|2021-09-17 11:21:20|15480.9|15478.9|15481|15479|15481.8|15479.8|15479.9|15477.9|21
1631877690000|2021-09-17 11:21:30|15481.1|15479.1|15481.3|15479.3|15481.6|15479.6|15480.8|15478.8|15
1631877700000|2021-09-17 11:21:40|15481.1|15479.1|15480.9|15478.9|15481.3|15479.3|15480.5|15478.5|15
1631877710000|2021-09-17 11:21:50|15481|15479|15482|15480|15482|15480|15481|15479|26
1631877720000|2021-09-17 11:22:00|15481.9|15479.9|15482.1|15480.1|15482.3|15480.3|15481.8|15479.8|64
1631877730000|2021-09-17 11:22:10|15482|15480|15481.8|15479.8|15482.1|15480.1|15481.6|15479.6|25
1631877740000|2021-09-17 11:22:20|15481.9|15479.9|15482|15480|15482|15480|15481.9|15479.9|0
1631877750000|2021-09-17 11:22:30|15481.8|15479.8|15481.8|15479.8|15482|15480|15481.4|15479.4|20
1631877760000|2021-09-17 11:22:40|15481.9|15479.9|15482.1|15480.1|15482.1|15480.1|15481.8|15479.8|4
1631877770000|2021-09-17 11:22:50|15482.4|15480.4|15482|15480|15482.4|15480.4|15481.6|15479.6|26
1631877780000|2021-09-17 11:23:00|15482.1|15480.1|15481|15479|15482.1|15480.1|15480.8|15478.8|4
1631877790000|2021-09-17 11:23:10|15481.1|15479.1|15481|15479|15481.3|15479.3|15481|15479|4
1631877800000|2021-09-17 11:23:20|15481.1|15479.1|15481.4|15479.4|15481.4|15479.4|15481.1|15479.1|2
1631877810000|2021-09-17 11:23:30|15481.8|15479.8|15482|15480|15482|15480|15481.1|15479.1|8
1631877820000|2021-09-17 11:23:40|15482.1|15480.1|15481.6|15479.6|15482.1|15480.1|15480.9|15478.9|13
1631877830000|2021-09-17 11:23:50|15481.5|15479.5|15481|15479|15481.6|15479.6|15480.5|15478.5|6
1631877840000|2021-09-17 11:24:00|15481.1|15479.1|15481.1|15479.1|15481.3|15479.3|15480.6|15478.6|1
1631877850000|2021-09-17 11:24:10|15481.3|15479.3|15481|15479|15481.4|15479.4|15481|15479|0
1631877860000|2021-09-17 11:24:20|15481.1|15479.1|15481.8|15479.8|15481.8|15479.8|15480.3|15478.3|18
1631877870000|2021-09-17 11:24:30|15481.6|15479.6|15481.3|15479.3|15482|15480|15481.1|15479.1|10
1631877880000|2021-09-17 11:24:40|15481.1|15479.1|15480.5|15478.5|15481.3|15479.3|15480.3|15478.3|1
1631877890000|2021-09-17 11:24:50|15480.4|15478.4|15480|15478|15480.5|15478.5|15479.8|15477.8|20
1631877900000|2021-09-17 11:25:00|15480.1|15478.1|15479.5|15477.5|15480.6|15478.6|15479.4|15477.4|12
1631877910000|2021-09-17 11:25:10|15479.4|15477.4|15477.5|15475.5|15479.4|15477.4|15477.4|15475.4|29
1631877920000|2021-09-17 11:25:20|15477.4|15475.4|15476.4|15474.4|15477.4|15475.4|15476.3|15474.3|57
1631877930000|2021-09-17 11:25:30|15476.1|15474.1|15475.1|15473.1|15476.6|15474.6|15474.9|15472.9|37
1631877940000|2021-09-17 11:25:40|15475|15473|15474.1|15472.1|15475.1|15473.1|15474|15472|36
1631877950000|2021-09-17 11:25:50|15474|15472|15474.4|15472.4|15474.8|15472.8|15473.8|15471.8|13
1631877960000|2021-09-17 11:26:00|15474.5|15472.5|15474.1|15472.1|15474.9|15472.9|15474.1|15472.1|8
1631877970000|2021-09-17 11:26:10|15474.3|15472.3|15472.1|15470.1|15474.8|15472.8|15472.1|15470.1|52
1631877980000|2021-09-17 11:26:20|15472.6|15470.6|15476|15474|15476|15474|15472.1|15470.1|58
1631877990000|2021-09-17 11:26:30|15476.1|15474.1|15476.8|15474.8|15477.3|15475.3|15475.9|15473.9|50
1631878000000|2021-09-17 11:26:40|15476.5|15474.5|15477.8|15475.8|15478.4|15476.4|15476.3|15474.3|38
1631878010000|2021-09-17 11:26:50|15477.9|15475.9|15477.8|15475.8|15478.1|15476.1|15477.3|15475.3|8
1631878020000|2021-09-17 11:27:00|15477.6|15475.6|15476.3|15474.3|15477.8|15475.8|15476.1|15474.1|4
1631878030000|2021-09-17 11:27:10|15476.1|15474.1|15475.6|15473.6|15476.8|15474.8|15475.4|15473.4|11
1631878040000|2021-09-17 11:27:20|15475.5|15473.5|15474|15472|15475.6|15473.6|15473.9|15471.9|9
1631878050000|2021-09-17 11:27:30|15474.4|15472.4|15476.5|15474.5|15476.5|15474.5|15474.1|15472.1|7
1631878060000|2021-09-17 11:27:40|15476.6|15474.6|15476|15474|15476.9|15474.9|15476|15474|6
1631878070000|2021-09-17 11:27:50|15476.1|15474.1|15476.4|15474.4|15476.5|15474.5|15475.9|15473.9|3
1631878080000|2021-09-17 11:28:00|15476.5|15474.5|15476.5|15474.5|15476.9|15474.9|15476.1|15474.1|18
1631878090000|2021-09-17 11:28:10|15476.4|15474.4|15475.4|15473.4|15476.4|15474.4|15475.3|15473.3|6
1631878100000|2021-09-17 11:28:20|15475.3|15473.3|15475|15473|15475.3|15473.3|15474.8|15472.8|26
1631878110000|2021-09-17 11:28:30|15475.1|15473.1|15476|15474|15476|15474|15475.1|15473.1|4
1631878120000|2021-09-17 11:28:40|15475.9|15473.9|15476.1|15474.1|15476.5|15474.5|15475.9|15473.9|19
1631878130000|2021-09-17 11:28:50|15476|15474|15473.9|15471.9|15476|15474|15473.5|15471.5|27
1631878140000|2021-09-17 11:29:00|15473.5|15471.5|15473.9|15471.9|15473.9|15471.9|15472.8|15470.8|15
1631878150000|2021-09-17 11:29:10|15474.1|15472.1|15475.4|15473.4|15475.4|15473.4|15473.5|15471.5|29
1631878160000|2021-09-17 11:29:20|15475.3|15473.3|15475.5|15473.5|15475.9|15473.9|15475.3|15473.3|13
1631878170000|2021-09-17 11:29:30|15475.6|15473.6|15476.5|15474.5|15476.5|15474.5|15475.6|15473.6|17
1631878180000|2021-09-17 11:29:40|15476.4|15474.4|15477.3|15475.3|15477.5|15475.5|15476.4|15474.4|16
1631878190000|2021-09-17 11:29:50|15477.1|15475.1|15477.1|15475.1|15478.4|15476.4|15476.9|15474.9|18
1631878200000|2021-09-17 11:30:00|15477.4|15475.4|15476.9|15474.9|15477.9|15475.9|15476.5|15474.5|42
1631878210000|2021-09-17 11:30:10|15477|15475|15473.5|15471.5|15477|15475|15472.9|15470.9|42
1631878220000|2021-09-17 11:30:20|15473.6|15471.6|15473.6|15471.6|15474|15472|15472.9|15470.9|14
1631878230000|2021-09-17 11:30:30|15473.5|15471.5|15475|15473|15475.6|15473.6|15473.5|15471.5|27
1631878240000|2021-09-17 11:30:40|15475.1|15473.1|15477.1|15475.1|15477.3|15475.3|15475.1|15473.1|16
1631878250000|2021-09-17 11:30:50|15477|15475|15475|15473|15477.1|15475.1|15475|15473|23
1631878260000|2021-09-17 11:31:00|15475.1|15473.1|15476.6|15474.6|15476.8|15474.8|15475.1|15473.1|18
1631878270000|2021-09-17 11:31:10|15476.3|15474.3|15476.6|15474.6|15476.9|15474.9|15476|15474|9
1631878280000|2021-09-17 11:31:20|15476.5|15474.5|15476.6|15474.6|15477.9|15475.9|15475.8|15473.8|35
1631878290000|2021-09-17 11:31:30|15476.8|15474.8|15477|15475|15477|15475|15476.4|15474.4|10
1631878300000|2021-09-17 11:31:40|15477.1|15475.1|15478.1|15476.1|15478.1|15476.1|15477|15475|18
1631878310000|2021-09-17 11:31:50|15478|15476|15477.8|15475.8|15478.1|15476.1|15477.3|15475.3|16
1631878320000|2021-09-17 11:32:00|15477.6|15475.6|15479.3|15477.3|15479.4|15477.4|15477.5|15475.5|33
1631878330000|2021-09-17 11:32:10|15479.4|15477.4|15477.9|15475.9|15479.9|15477.9|15477.8|15475.8|32
1631878340000|2021-09-17 11:32:20|15478|15476|15477.8|15475.8|15478.5|15476.5|15477.8|15475.8|29
1631878350000|2021-09-17 11:32:30|15477.9|15475.9|15478.1|15476.1|15478.4|15476.4|15477.9|15475.9|1
1631878360000|2021-09-17 11:32:40|15478.3|15476.3|15478.6|15476.6|15478.6|15476.6|15478.1|15476.1|6
1631878370000|2021-09-17 11:32:50|15478.8|15476.8|15479.8|15477.8|15479.9|15477.9|15478.6|15476.6|40
1631878380000|2021-09-17 11:33:00|15479.6|15477.6|15479.3|15477.3|15479.9|15477.9|15478.8|15476.8|13
1631878390000|2021-09-17 11:33:10|15479.4|15477.4|15479|15477|15479.9|15477.9|15478.8|15476.8|49
1631878400000|2021-09-17 11:33:20|15479.3|15477.3|15479.4|15477.4|15479.8|15477.8|15479|15477|16
1631878410000|2021-09-17 11:33:30|15479.3|15477.3|15478.3|15476.3|15479.4|15477.4|15478.3|15476.3|5
1631878420000|2021-09-17 11:33:40|15478.4|15476.4|15478.1|15476.1|15478.8|15476.8|15477.8|15475.8|4
1631878430000|2021-09-17 11:33:50|15478.4|15476.4|15478.5|15476.5|15479.1|15477.1|15478.4|15476.4|7
1631878440000|2021-09-17 11:34:00|15478.6|15476.6|15479.1|15477.1|15479.5|15477.5|15478.1|15476.1|26
1631878450000|2021-09-17 11:34:10|15479.3|15477.3|15479|15477|15479.3|15477.3|15478.5|15476.5|5
1631878460000|2021-09-17 11:34:20|15478.9|15476.9|15478.3|15476.3|15478.9|15476.9|15478.3|15476.3|6
1631878470000|2021-09-17 11:34:30|15478.1|15476.1|15477.1|15475.1|15478.3|15476.3|15477|15475|3
1631878480000|2021-09-17 11:34:40|15477|15475|15477.1|15475.1|15477.6|15475.6|15476.9|15474.9|13
1631878490000|2021-09-17 11:34:50|15477|15475|15476.9|15474.9|15477.1|15475.1|15476.9|15474.9|7
1631878500000|2021-09-17 11:35:00|15476.3|15474.3|15477.3|15475.3|15477.3|15475.3|15476.3|15474.3|14
1631878510000|2021-09-17 11:35:10|15477.1|15475.1|15476.5|15474.5|15477.1|15475.1|15476.4|15474.4|5
1631878520000|2021-09-17 11:35:20|15476.6|15474.6|15477.9|15475.9|15477.9|15475.9|15476|15474|46
1631878530000|2021-09-17 11:35:30|15477.8|15475.8|15477.9|15475.9|15477.9|15475.9|15477.5|15475.5|4
1631878540000|2021-09-17 11:35:40|15477.8|15475.8|15478.6|15476.6|15478.6|15476.6|15477.6|15475.6|6
1631878550000|2021-09-17 11:35:50|15478.8|15476.8|15478.9|15476.9|15479.4|15477.4|15478.6|15476.6|7
1631878560000|2021-09-17 11:36:00|15478.1|15476.1|15479.3|15477.3|15479.6|15477.6|15478.1|15476.1|20
1631878570000|2021-09-17 11:36:10|15479.1|15477.1|15479.3|15477.3|15479.4|15477.4|15479|15477|6
1631878580000|2021-09-17 11:36:20|15479.1|15477.1|15481.1|15479.1|15481.3|15479.3|15478.9|15476.9|30
1631878590000|2021-09-17 11:36:30|15481|15479|15482.9|15480.9|15483|15481|15480.9|15478.9|59
1631878600000|2021-09-17 11:36:40|15483.1|15481.1|15483.3|15481.3|15484.1|15482.1|15482.8|15480.8|42
1631878610000|2021-09-17 11:36:50|15483.1|15481.1|15484.1|15482.1|15484.4|15482.4|15483.1|15481.1|32
1631878620000|2021-09-17 11:37:00|15484.3|15482.3|15484.5|15482.5|15484.8|15482.8|15483.5|15481.5|43
1631878630000|2021-09-17 11:37:10|15484.4|15482.4|15484.9|15482.9|15485.4|15483.4|15484.4|15482.4|33
1631878640000|2021-09-17 11:37:20|15485|15483|15484.8|15482.8|15485.1|15483.1|15484.5|15482.5|7
1631878650000|2021-09-17 11:37:30|15484.9|15482.9|15485.3|15483.3|15485.5|15483.5|15484.8|15482.8|13
1631878660000|2021-09-17 11:37:40|15485.1|15483.1|15484.9|15482.9|15485.1|15483.1|15484.4|15482.4|7
1631878670000|2021-09-17 11:37:50|15485.6|15483.6|15485.8|15483.8|15486.1|15484.1|15485.5|15483.5|43
1631878680000|2021-09-17 11:38:00|15485.1|15483.1|15485.4|15483.4|15485.9|15483.9|15484.8|15482.8|14
1631878690000|2021-09-17 11:38:10|15485.6|15483.6|15485.4|15483.4|15485.6|15483.6|15485.1|15483.1|12
1631878700000|2021-09-17 11:38:20|15485.5|15483.5|15485.1|15483.1|15485.6|15483.6|15485.1|15483.1|8
1631878710000|2021-09-17 11:38:30|15485|15483|15486.6|15484.6|15486.6|15484.6|15485|15483|31
1631878720000|2021-09-17 11:38:40|15486.9|15484.9|15487.5|15485.5|15487.8|15485.8|15486.6|15484.6|66
1631878730000|2021-09-17 11:38:50|15487.4|15485.4|15487.3|15485.3|15488.8|15486.8|15487.1|15485.1|60
1631878740000|2021-09-17 11:39:00|15487.4|15485.4|15487.3|15485.3|15487.4|15485.4|15485.5|15483.5|43
1631878750000|2021-09-17 11:39:10|15487.4|15485.4|15485.8|15483.8|15487.4|15485.4|15485.8|15483.8|24
1631878760000|2021-09-17 11:39:20|15485.6|15483.6|15485.3|15483.3|15485.9|15483.9|15485.3|15483.3|5
1631878770000|2021-09-17 11:39:30|15485.1|15483.1|15487.5|15485.5|15487.5|15485.5|15485.1|15483.1|53
1631878780000|2021-09-17 11:39:40|15487.4|15485.4|15486.4|15484.4|15487.4|15485.4|15486|15484|21
1631878790000|2021-09-17 11:39:50|15486.3|15484.3|15482.6|15480.6|15486.4|15484.4|15482.5|15480.5|65
1631878800000|2021-09-17 11:40:00|15482.4|15480.4|15481.8|15479.8|15482.5|15480.5|15480.8|15478.8|50
1631878810000|2021-09-17 11:40:10|15482|15480|15482.1|15480.1|15482.8|15480.8|15481.5|15479.5|21
1631878820000|2021-09-17 11:40:20|15481.8|15479.8|15482|15480|15482.9|15480.9|15481.5|15479.5|23
1631878830000|2021-09-17 11:40:30|15482.8|15480.8|15483.8|15481.8|15484.5|15482.5|15482.8|15480.8|36
1631878840000|2021-09-17 11:40:40|15483.9|15481.9|15483.6|15481.6|15484.3|15482.3|15483.6|15481.6|7
1631878850000|2021-09-17 11:40:50|15484|15482|15483|15481|15484.8|15482.8|15482.9|15480.9|33
1631878860000|2021-09-17 11:41:00|15483.1|15481.1|15483.5|15481.5|15483.9|15481.9|15483.1|15481.1|7
1631878870000|2021-09-17 11:41:10|15483.6|15481.6|15484.4|15482.4|15484.5|15482.5|15483.3|15481.3|21
1631878880000|2021-09-17 11:41:20|15484.5|15482.5|15484|15482|15485.5|15483.5|15483.6|15481.6|51
1631878890000|2021-09-17 11:41:30|15484.1|15482.1|15484.3|15482.3|15484.3|15482.3|15483.9|15481.9|1
1631878900000|2021-09-17 11:41:40|15483.8|15481.8|15483|15481|15483.9|15481.9|15482.5|15480.5|11
1631878910000|2021-09-17 11:41:50|15483.3|15481.3|15484.1|15482.1|15484.3|15482.3|15482.6|15480.6|6
1631878920000|2021-09-17 11:42:00|15483.9|15481.9|15484.3|15482.3|15484.4|15482.4|15483.9|15481.9|5
1631878930000|2021-09-17 11:42:10|15484.1|15482.1|15483.3|15481.3|15484.4|15482.4|15483.3|15481.3|12
1631878940000|2021-09-17 11:42:20|15483.4|15481.4|15483.8|15481.8|15484|15482|15483|15481|6
1631878950000|2021-09-17 11:42:30|15483.6|15481.6|15482|15480|15483.8|15481.8|15482|15480|10
1631878960000|2021-09-17 11:42:40|15482.1|15480.1|15484.4|15482.4|15484.5|15482.5|15482.1|15480.1|10
1631878970000|2021-09-17 11:42:50|15484.8|15482.8|15484.4|15482.4|15485.3|15483.3|15484.3|15482.3|7
1631878980000|2021-09-17 11:43:00|15484.5|15482.5|15483.6|15481.6|15484.9|15482.9|15483.5|15481.5|46
1631878990000|2021-09-17 11:43:10|15483.8|15481.8|15483.6|15481.6|15484.4|15482.4|15483.6|15481.6|8
1631879000000|2021-09-17 11:43:20|15483.8|15481.8|15484.5|15482.5|15484.9|15482.9|15483.6|15481.6|11
1631879010000|2021-09-17 11:43:30|15484.4|15482.4|15484.8|15482.8|15484.9|15482.9|15484|15482|3
1631879020000|2021-09-17 11:43:40|15484.9|15482.9|15484.5|15482.5|15484.9|15482.9|15484.3|15482.3|16
1631879030000|2021-09-17 11:43:50|15484.1|15482.1|15484|15482|15484.6|15482.6|15484|15482|7
1631879040000|2021-09-17 11:44:00|15484.1|15482.1|15483.6|15481.6|15484.5|15482.5|15483.6|15481.6|39
1631879050000|2021-09-17 11:44:10|15483.8|15481.8|15484|15482|15484|15482|15483.6|15481.6|5
1631879060000|2021-09-17 11:44:20|15483.8|15481.8|15483.6|15481.6|15484.1|15482.1|15483.6|15481.6|3
1631879070000|2021-09-17 11:44:30|15483.8|15481.8|15484.3|15482.3|15484.3|15482.3|15483.5|15481.5|32
1631879080000|2021-09-17 11:44:40|15484.4|15482.4|15484.3|15482.3|15484.4|15482.4|15483.8|15481.8|0
1631879090000|2021-09-17 11:44:50|15484.1|15482.1|15484.9|15482.9|15484.9|15482.9|15484.1|15482.1|14
1631879100000|2021-09-17 11:45:00|15485|15483|15483.6|15481.6|15485.3|15483.3|15483.6|15481.6|8
1631879110000|2021-09-17 11:45:10|15483.8|15481.8|15484.4|15482.4|15485.3|15483.3|15483.6|15481.6|50
1631879120000|2021-09-17 11:45:20|15484.3|15482.3|15484.3|15482.3|15484.5|15482.5|15484|15482|6
1631879130000|2021-09-17 11:45:30|15484.4|15482.4|15485|15483|15485|15483|15484.4|15482.4|26
1631879140000|2021-09-17 11:45:40|15484.9|15482.9|15485.8|15483.8|15485.8|15483.8|15484.8|15482.8|15
1631879150000|2021-09-17 11:45:50|15485.5|15483.5|15484.5|15482.5|15485.5|15483.5|15484.1|15482.1|21
1631879160000|2021-09-17 11:46:00|15484.4|15482.4|15485.8|15483.8|15485.8|15483.8|15484.4|15482.4|13
1631879170000|2021-09-17 11:46:10|15485.6|15483.6|15485.8|15483.8|15486|15484|15485.5|15483.5|7
1631879180000|2021-09-17 11:46:20|15485.6|15483.6|15485.8|15483.8|15485.9|15483.9|15485.6|15483.6|3
1631879190000|2021-09-17 11:46:30|15485.6|15483.6|15486.1|15484.1|15486.1|15484.1|15485.6|15483.6|23
1631879200000|2021-09-17 11:46:40|15486|15484|15485.4|15483.4|15486.1|15484.1|15485.4|15483.4|6
1631879210000|2021-09-17 11:46:50|15485.5|15483.5|15485.6|15483.6|15486.3|15484.3|15485.4|15483.4|6
1631879220000|2021-09-17 11:47:00|15485.9|15483.9|15485.9|15483.9|15486.3|15484.3|15485.9|15483.9|9
1631879230000|2021-09-17 11:47:10|15486|15484|15486.1|15484.1|15486.3|15484.3|15485.6|15483.6|4
1631879240000|2021-09-17 11:47:20|15486|15484|15485.3|15483.3|15486|15484|15485.3|15483.3|27
1631879250000|2021-09-17 11:47:30|15485.8|15483.8|15487.4|15485.4|15487.4|15485.4|15485.8|15483.8|6
1631879260000|2021-09-17 11:47:40|15487.5|15485.5|15486.9|15484.9|15487.8|15485.8|15486.5|15484.5|10
1631879270000|2021-09-17 11:47:50|15487|15485|15486.6|15484.6|15487|15485|15486.3|15484.3|3
1631879280000|2021-09-17 11:48:00|15486.5|15484.5|15486|15484|15486.9|15484.9|15486|15484|8
1631879290000|2021-09-17 11:48:10|15485.9|15483.9|15486|15484|15486.1|15484.1|15485.9|15483.9|4
1631879300000|2021-09-17 11:48:20|15486.1|15484.1|15485.6|15483.6|15486.1|15484.1|15485|15483|16
1631879310000|2021-09-17 11:48:30|15485.8|15483.8|15485.6|15483.6|15486.5|15484.5|15485.6|15483.6|6
1631879320000|2021-09-17 11:48:40|15485.4|15483.4|15485.1|15483.1|15485.6|15483.6|15485.1|15483.1|3
1631879330000|2021-09-17 11:48:50|15485.3|15483.3|15485.5|15483.5|15485.5|15483.5|15485.1|15483.1|3
1631879340000|2021-09-17 11:49:00|15485.6|15483.6|15484.6|15482.6|15485.6|15483.6|15483.6|15481.6|28
1631879350000|2021-09-17 11:49:10|15484.8|15482.8|15484|15482|15484.8|15482.8|15484|15482|1
1631879360000|2021-09-17 11:49:20|15484.3|15482.3|15483.6|15481.6|15484.3|15482.3|15483.6|15481.6|9
1631879370000|2021-09-17 11:49:30|15484|15482|15483.6|15481.6|15484|15482|15483.6|15481.6|3
1631879380000|2021-09-17 11:49:40|15483.8|15481.8|15483.9|15481.9|15483.9|15481.9|15483.8|15481.8|1
1631879390000|2021-09-17 11:49:50|15483.8|15481.8|15483.6|15481.6|15483.9|15481.9|15483.6|15481.6|17
1631879400000|2021-09-17 11:50:00|15483.8|15481.8|15483.6|15481.6|15484.1|15482.1|15483.5|15481.5|17
1631879410000|2021-09-17 11:50:10|15483.8|15481.8|15484.1|15482.1|15484.1|15482.1|15483.6|15481.6|1
1631879420000|2021-09-17 11:50:20|15484.4|15482.4|15484.9|15482.9|15484.9|15482.9|15484.4|15482.4|30
1631879430000|2021-09-17 11:50:30|15485|15483|15484.5|15482.5|15485.3|15483.3|15484.5|15482.5|13
1631879440000|2021-09-17 11:50:40|15484.6|15482.6|15486.4|15484.4|15486.4|15484.4|15484.6|15482.6|10
1631879450000|2021-09-17 11:50:50|15486.5|15484.5|15486.4|15484.4|15487.3|15485.3|15486.3|15484.3|11
1631879460000|2021-09-17 11:51:00|15486.3|15484.3|15485.6|15483.6|15486.4|15484.4|15485.6|15483.6|1
1631879470000|2021-09-17 11:51:10|15485.8|15483.8|15485.9|15483.9|15487.1|15485.1|15485.8|15483.8|12
1631879480000|2021-09-17 11:51:20|15485.6|15483.6|15485.3|15483.3|15485.6|15483.6|15485|15483|4
1631879490000|2021-09-17 11:51:30|15485.4|15483.4|15486.3|15484.3|15486.3|15484.3|15484.8|15482.8|8
1631879500000|2021-09-17 11:51:40|15486.1|15484.1|15485.4|15483.4|15486.3|15484.3|15485.4|15483.4|3
1631879510000|2021-09-17 11:51:50|15485.3|15483.3|15484.9|15482.9|15485.3|15483.3|15484.9|15482.9|0
1631879520000|2021-09-17 11:52:00|15485|15483|15485|15483|15485.3|15483.3|15484.8|15482.8|2
1631879530000|2021-09-17 11:52:10|15484.9|15482.9|15484.9|15482.9|15485|15483|15484.8|15482.8|1
1631879540000|2021-09-17 11:52:20|15485.3|15483.3|15485.6|15483.6|15485.8|15483.8|15484.8|15482.8|5
1631879550000|2021-09-17 11:52:30|15485.5|15483.5|15485.9|15483.9|15485.9|15483.9|15485.5|15483.5|4
1631879560000|2021-09-17 11:52:40|15485.8|15483.8|15485.8|15483.8|15485.8|15483.8|15485.8|15483.8|1
1631879570000|2021-09-17 11:52:50|15485.6|15483.6|15485.9|15483.9|15485.9|15483.9|15485.3|15483.3|7
1631879580000|2021-09-17 11:53:00|15485.4|15483.4|15485.4|15483.4|15485.6|15483.6|15485.4|15483.4|13
1631879590000|2021-09-17 11:53:10|15485.5|15483.5|15485.5|15483.5|15485.5|15483.5|15485.4|15483.4|3
1631879600000|2021-09-17 11:53:20|15485.4|15483.4|15485.5|15483.5|15485.6|15483.6|15485.3|15483.3|7
1631879610000|2021-09-17 11:53:30|15485.4|15483.4|15487.3|15485.3|15487.6|15485.6|15485.3|15483.3|29
1631879620000|2021-09-17 11:53:40|15487.4|15485.4|15487.5|15485.5|15487.8|15485.8|15487|15485|14
1631879630000|2021-09-17 11:53:50|15487.6|15485.6|15487.5|15485.5|15487.6|15485.6|15487.4|15485.4|8
1631879640000|2021-09-17 11:54:00|15487.4|15485.4|15486.1|15484.1|15487.4|15485.4|15485.9|15483.9|8
1631879650000|2021-09-17 11:54:10|15486.3|15484.3|15486.1|15484.1|15486.8|15484.8|15486|15484|6
1631879660000|2021-09-17 11:54:20|15486.3|15484.3|15486|15484|15486.8|15484.8|15485.9|15483.9|7
1631879670000|2021-09-17 11:54:30|15485.5|15483.5|15486.8|15484.8|15486.8|15484.8|15485.5|15483.5|11
1631879680000|2021-09-17 11:54:40|15486.6|15484.6|15486.3|15484.3|15486.6|15484.6|15486.1|15484.1|7
1631879690000|2021-09-17 11:54:50|15486.4|15484.4|15486|15484|15486.4|15484.4|15486|15484|0
1631879700000|2021-09-17 11:55:00|15485.4|15483.4|15485.8|15483.8|15485.8|15483.8|15485.4|15483.4|22
1631879710000|2021-09-17 11:55:10|15485.6|15483.6|15485.6|15483.6|15485.8|15483.8|15485.6|15483.6|1
1631879720000|2021-09-17 11:55:20|15485.8|15483.8|15486.1|15484.1|15486.1|15484.1|15485.6|15483.6|2
1631879730000|2021-09-17 11:55:30|15486|15484|15486.5|15484.5|15486.5|15484.5|15485.9|15483.9|6
1631879740000|2021-09-17 11:55:40|15486.3|15484.3|15486.1|15484.1|15486.3|15484.3|15486|15484|3
1631879750000|2021-09-17 11:55:50|15486|15484|15486.1|15484.1|15486.3|15484.3|15485.9|15483.9|12
1631879760000|2021-09-17 11:56:00|15486.3|15484.3|15486.5|15484.5|15486.9|15484.9|15486.3|15484.3|10
1631879770000|2021-09-17 11:56:10|15486.4|15484.4|15485.1|15483.1|15486.9|15484.9|15485.1|15483.1|7
1631879780000|2021-09-17 11:56:20|15485|15483|15486|15484|15486.3|15484.3|15485|15483|5
1631879790000|2021-09-17 11:56:30|15485.9|15483.9|15485.3|15483.3|15486.1|15484.1|15485.1|15483.1|13
1631879800000|2021-09-17 11:56:40|15485|15483|15485|15483|15485.5|15483.5|15484.9|15482.9|10
1631879810000|2021-09-17 11:56:50|15484.8|15482.8|15484.5|15482.5|15484.9|15482.9|15484|15482|26
1631879820000|2021-09-17 11:57:00|15484.6|15482.6|15486.1|15484.1|15486.4|15484.4|15484.6|15482.6|17
1631879830000|2021-09-17 11:57:10|15486.3|15484.3|15486.9|15484.9|15486.9|15484.9|15486|15484|15
1631879840000|2021-09-17 11:57:20|15486.5|15484.5|15485.3|15483.3|15486.5|15484.5|15484.8|15482.8|16
1631879850000|2021-09-17 11:57:30|15485.4|15483.4|15486.5|15484.5|15486.5|15484.5|15485.3|15483.3|7
1631879860000|2021-09-17 11:57:40|15486.6|15484.6|15486.9|15484.9|15487.1|15485.1|15486.6|15484.6|0
1631879870000|2021-09-17 11:57:50|15486.8|15484.8|15486.1|15484.1|15486.9|15484.9|15486.1|15484.1|2
1631879880000|2021-09-17 11:58:00|15486.4|15484.4|15486|15484|15486.4|15484.4|15486|15484|1
1631879890000|2021-09-17 11:58:10|15486.1|15484.1|15486.8|15484.8|15487.1|15485.1|15486|15484|14
1631879900000|2021-09-17 11:58:20|15486.6|15484.6|15487|15485|15487|15485|15486.1|15484.1|8
1631879910000|2021-09-17 11:58:30|15486.9|15484.9|15486.9|15484.9|15487.1|15485.1|15486.6|15484.6|4
1631879920000|2021-09-17 11:58:40|15487.4|15485.4|15486.9|15484.9|15487.5|15485.5|15486.5|15484.5|24
1631879930000|2021-09-17 11:58:50|15486.8|15484.8|15486.1|15484.1|15486.8|15484.8|15486.1|15484.1|3
1631879940000|2021-09-17 11:59:00|15485.9|15483.9|15486.1|15484.1|15486.3|15484.3|15485.9|15483.9|58
1631879950000|2021-09-17 11:59:10|15486|15484|15486.1|15484.1|15486.3|15484.3|15485.9|15483.9|3
1631879960000|2021-09-17 11:59:20|15486.3|15484.3|15485.9|15483.9|15486.3|15484.3|15485.9|15483.9|0
1631879970000|2021-09-17 11:59:30|15486|15484|15485.8|15483.8|15486|15484|15485.4|15483.4|9
1631879980000|2021-09-17 11:59:40|15485.6|15483.6|15485.4|15483.4|15486|15484|15485.4|15483.4|20
1631879990000|2021-09-17 11:59:50|15485.5|15483.5|15485|15483|15485.5|15483.5|15484.8|15482.8|21
1631880000000|2021-09-17 12:00:00|15484.9|15482.9|15488.6|15486.6|15488.8|15486.8|15484.1|15482.1|164
1631880010000|2021-09-17 12:00:10|15488.5|15486.5|15489.1|15487.1|15489.5|15487.5|15488.4|15486.4|41
1631880020000|2021-09-17 12:00:20|15489.3|15487.3|15491.4|15489.4|15491.4|15489.4|15489|15487|134
1631880030000|2021-09-17 12:00:30|15492.3|15490.3|15492.3|15490.3|15492.8|15490.8|15491.6|15489.6|107
1631880040000|2021-09-17 12:00:40|15492.1|15490.1|15492.4|15490.4|15492.4|15490.4|15491.3|15489.3|54
1631880050000|2021-09-17 12:00:50|15492.3|15490.3|15493.4|15491.4|15493.5|15491.5|15492|15490|91
1631880060000|2021-09-17 12:01:00|15493.3|15491.3|15492.9|15490.9|15493.3|15491.3|15492.1|15490.1|52
1631880070000|2021-09-17 12:01:10|15492.6|15490.6|15493.6|15491.6|15493.9|15491.9|15492.4|15490.4|49
1631880080000|2021-09-17 12:01:20|15493.8|15491.8|15491.6|15489.6|15493.8|15491.8|15491.6|15489.6|28
1631880090000|2021-09-17 12:01:30|15491.4|15489.4|15492|15490|15492|15490|15490.4|15488.4|41
1631880100000|2021-09-17 12:01:40|15492.1|15490.1|15492.1|15490.1|15492.3|15490.3|15491.9|15489.9|9
1631880110000|2021-09-17 12:01:50|15492|15490|15492.6|15490.6|15493.4|15491.4|15491.9|15489.9|29
1631880120000|2021-09-17 12:02:00|15492.8|15490.8|15493.4|15491.4|15493.4|15491.4|15492.6|15490.6|59
1631880130000|2021-09-17 12:02:10|15493.6|15491.6|15493.9|15491.9|15493.9|15491.9|15493.1|15491.1|43
1631880140000|2021-09-17 12:02:20|15493.8|15491.8|15495.4|15493.4|15495.5|15493.5|15493.6|15491.6|81
1631880150000|2021-09-17 12:02:30|15495.5|15493.5|15495.6|15493.6|15496.1|15494.1|15495.5|15493.5|39
1631880160000|2021-09-17 12:02:40|15495.5|15493.5|15495.4|15493.4|15495.8|15493.8|15495.1|15493.1|21
1631880170000|2021-09-17 12:02:50|15495.3|15493.3|15494.9|15492.9|15495.3|15493.3|15494.4|15492.4|53
1631880180000|2021-09-17 12:03:00|15495|15493|15495|15493|15496.1|15494.1|15494.9|15492.9|37
1631880190000|2021-09-17 12:03:10|15494.9|15492.9|15495.1|15493.1|15495.3|15493.3|15494.9|15492.9|18
1631880200000|2021-09-17 12:03:20|15495.3|15493.3|15494.6|15492.6|15495.5|15493.5|15494.6|15492.6|9
1631880210000|2021-09-17 12:03:30|15494.5|15492.5|15494.9|15492.9|15494.9|15492.9|15494.5|15492.5|9
1631880220000|2021-09-17 12:03:40|15495|15493|15496.1|15494.1|15496.6|15494.6|15495|15493|48
1631880230000|2021-09-17 12:03:50|15496.3|15494.3|15495.6|15493.6|15496.4|15494.4|15495.5|15493.5|25
1631880240000|2021-09-17 12:04:00|15495.9|15493.9|15495.1|15493.1|15495.9|15493.9|15494.4|15492.4|109
1631880250000|2021-09-17 12:04:10|15495|15493|15495|15493|15495.9|15493.9|15495|15493|8
1631880260000|2021-09-17 12:04:20|15494.9|15492.9|15495.4|15493.4|15495.4|15493.4|15494.5|15492.5|17
1631880270000|2021-09-17 12:04:30|15495.3|15493.3|15495.6|15493.6|15496.4|15494.4|15495.3|15493.3|16
1631880280000|2021-09-17 12:04:40|15495.4|15493.4|15496.1|15494.1|15496.4|15494.4|15495.4|15493.4|11
1631880290000|2021-09-17 12:04:50|15495.9|15493.9|15495.6|15493.6|15495.9|15493.9|15495.5|15493.5|8
1631880300000|2021-09-17 12:05:00|15495.8|15493.8|15494.9|15492.9|15496.5|15494.5|15494.9|15492.9|28
1631880310000|2021-09-17 12:05:10|15494.8|15492.8|15495.4|15493.4|15495.8|15493.8|15494.5|15492.5|51
1631880320000|2021-09-17 12:05:20|15495.6|15493.6|15495.6|15493.6|15495.9|15493.9|15495.4|15493.4|12
1631880330000|2021-09-17 12:05:30|15495.8|15493.8|15497.3|15495.3|15497.3|15495.3|15495.6|15493.6|39
1631880340000|2021-09-17 12:05:40|15497.4|15495.4|15497|15495|15497.5|15495.5|15496.4|15494.4|83
1631880350000|2021-09-17 12:05:50|15496.9|15494.9|15496|15494|15497.4|15495.4|15495.4|15493.4|28
1631880360000|2021-09-17 12:06:00|15495.9|15493.9|15496.1|15494.1|15497.9|15495.9|15495.8|15493.8|54
1631880370000|2021-09-17 12:06:10|15496|15494|15497.8|15495.8|15497.9|15495.9|15496|15494|32
1631880380000|2021-09-17 12:06:20|15497.6|15495.6|15497.4|15495.4|15497.9|15495.9|15496.9|15494.9|49
1631880390000|2021-09-17 12:06:30|15497.1|15495.1|15498.4|15496.4|15498.8|15496.8|15497|15495|42
1631880400000|2021-09-17 12:06:40|15498.3|15496.3|15498.9|15496.9|15499.1|15497.1|15497.9|15495.9|27
1631880410000|2021-09-17 12:06:50|15499.3|15497.3|15499.4|15497.4|15499.8|15497.8|15498.8|15496.8|64
1631880420000|2021-09-17 12:07:00|15499|15497|15499.9|15497.9|15500.3|15498.3|15498.9|15496.9|45
1631880430000|2021-09-17 12:07:10|15499.6|15497.6|15500.6|15498.6|15501.1|15499.1|15499.5|15497.5|85
1631880440000|2021-09-17 12:07:20|15500.8|15498.8|15499.9|15497.9|15500.9|15498.9|15499.9|15497.9|27
1631880450000|2021-09-17 12:07:30|15500|15498|15499.5|15497.5|15500.1|15498.1|15499.4|15497.4|21
1631880460000|2021-09-17 12:07:40|15499.6|15497.6|15499.5|15497.5|15499.9|15497.9|15499.4|15497.4|12
1631880470000|2021-09-17 12:07:50|15499.6|15497.6|15498.9|15496.9|15499.6|15497.6|15498.9|15496.9|8
1631880480000|2021-09-17 12:08:00|15498.8|15496.8|15497.6|15495.6|15498.9|15496.9|15497.5|15495.5|13
1631880490000|2021-09-17 12:08:10|15497.5|15495.5|15497.6|15495.6|15498.3|15496.3|15497.3|15495.3|59
1631880500000|2021-09-17 12:08:20|15497.8|15495.8|15497.9|15495.9|15498.1|15496.1|15497.6|15495.6|5
1631880510000|2021-09-17 12:08:30|15497.6|15495.6|15497.1|15495.1|15497.6|15495.6|15496.9|15494.9|18
1631880520000|2021-09-17 12:08:40|15497.3|15495.3|15497.3|15495.3|15497.6|15495.6|15497|15495|15
1631880530000|2021-09-17 12:08:50|15497|15495|15496.8|15494.8|15497|15495|15496.5|15494.5|23
1631880540000|2021-09-17 12:09:00|15496.9|15494.9|15496.1|15494.1|15496.9|15494.9|15496.1|15494.1|11
1631880550000|2021-09-17 12:09:10|15496.3|15494.3|15497.1|15495.1|15497.5|15495.5|15496.1|15494.1|33
1631880560000|2021-09-17 12:09:20|15497.4|15495.4|15496.6|15494.6|15497.5|15495.5|15496.5|15494.5|26
1631880570000|2021-09-17 12:09:30|15496.8|15494.8|15497.9|15495.9|15497.9|15495.9|15496.8|15494.8|16
1631880580000|2021-09-17 12:09:40|15496.1|15494.1|15496.1|15494.1|15496.8|15494.8|15496|15494|110
1631880590000|2021-09-17 12:09:50|15496|15494|15496.9|15494.9|15496.9|15494.9|15496|15494|15
1631880600000|2021-09-17 12:10:00|15497.3|15495.3|15498.9|15496.9|15498.9|15496.9|15497.3|15495.3|32
1631880610000|2021-09-17 12:10:10|15499|15497|15498.8|15496.8|15499.5|15497.5|15498.5|15496.5|38
1631880620000|2021-09-17 12:10:20|15498.6|15496.6|15500.1|15498.1|15500.1|15498.1|15498.6|15496.6|39
1631880630000|2021-09-17 12:10:30|15500.3|15498.3|15498.6|15496.6|15500.3|15498.3|15497.5|15495.5|30
1631880640000|2021-09-17 12:10:40|15498.5|15496.5|15498.6|15496.6|15498.6|15496.6|15498.1|15496.1|10
1631880650000|2021-09-17 12:10:50|15498.5|15496.5|15497.8|15495.8|15498.6|15496.6|15497.6|15495.6|9
1631880660000|2021-09-17 12:11:00|15497.9|15495.9|15498.6|15496.6|15499|15497|15497.6|15495.6|17
1631880670000|2021-09-17 12:11:10|15498.9|15496.9|15498.9|15496.9|15500.4|15498.4|15498.8|15496.8|32
1631880680000|2021-09-17 12:11:20|15499|15497|15499.1|15497.1|15499.5|15497.5|15498.6|15496.6|19
1631880690000|2021-09-17 12:11:30|15499.6|15497.6|15499.8|15497.8|15499.8|15497.8|15499.4|15497.4|12
1631880700000|2021-09-17 12:11:40|15499.6|15497.6|15500.4|15498.4|15500.4|15498.4|15499.6|15497.6|31
1631880710000|2021-09-17 12:11:50|15500.3|15498.3|15500.6|15498.6|15502|15500|15500.3|15498.3|95
1631880720000|2021-09-17 12:12:00|15500.8|15498.8|15500|15498|15501|15499|15499.9|15497.9|27
1631880730000|2021-09-17 12:12:10|15500.1|15498.1|15498.9|15496.9|15500.3|15498.3|15498.9|15496.9|37
1631880740000|2021-09-17 12:12:20|15499|15497|15499.8|15497.8|15499.8|15497.8|15498.9|15496.9|11
1631880750000|2021-09-17 12:12:30|15499.9|15497.9|15500.8|15498.8|15500.9|15498.9|15499.9|15497.9|13
1631880760000|2021-09-17 12:12:40|15500.6|15498.6|15500.1|15498.1|15500.6|15498.6|15499.8|15497.8|21
1631880770000|2021-09-17 12:12:50|15500|15498|15500.6|15498.6|15500.9|15498.9|15500|15498|20
1631880780000|2021-09-17 12:13:00|15500.9|15498.9|15501.1|15499.1|15501.3|15499.3|15500.6|15498.6|17
1631880790000|2021-09-17 12:13:10|15501.3|15499.3|15500.1|15498.1|15501.9|15499.9|15500|15498|49
1631880800000|2021-09-17 12:13:20|15499.8|15497.8|15500.3|15498.3|15500.3|15498.3|15499.8|15497.8|15
1631880810000|2021-09-17 12:13:30|15500.4|15498.4|15499.9|15497.9|15500.9|15498.9|15499.9|15497.9|35
1631880820000|2021-09-17 12:13:40|15499.8|15497.8|15499.9|15497.9|15500.4|15498.4|15499.5|15497.5|11
1631880830000|2021-09-17 12:13:50|15499.6|15497.6|15499.9|15497.9|15499.9|15497.9|15499.4|15497.4|14
1631880840000|2021-09-17 12:14:00|15499.6|15497.6|15498.9|15496.9|15500.4|15498.4|15498.9|15496.9|8
1631880850000|2021-09-17 12:14:10|15499|15497|15499.4|15497.4|15499.8|15497.8|15499|15497|13
1631880860000|2021-09-17 12:14:20|15499.3|15497.3|15499.4|15497.4|15499.4|15497.4|15499.1|15497.1|5
1631880870000|2021-09-17 12:14:30|15499.3|15497.3|15499.9|15497.9|15499.9|15497.9|15499.3|15497.3|39
1631880880000|2021-09-17 12:14:40|15499.8|15497.8|15499.9|15497.9|15500.4|15498.4|15499.8|15497.8|9
1631880890000|2021-09-17 12:14:50|15500|15498|15500.4|15498.4|15500.5|15498.5|15500|15498|3
1631880900000|2021-09-17 12:15:00|15500.3|15498.3|15500.9|15498.9|15501|15499|15499.8|15497.8|102
1631880910000|2021-09-17 12:15:10|15501.1|15499.1|15502.9|15500.9|15503.4|15501.4|15501.1|15499.1|50
1631880920000|2021-09-17 12:15:20|15503.1|15501.1|15503.5|15501.5|15503.9|15501.9|15503.1|15501.1|75
1631880930000|2021-09-17 12:15:30|15503.6|15501.6|15503.1|15501.1|15504.1|15502.1|15503|15501|86
1631880940000|2021-09-17 12:15:40|15503|15501|15503.1|15501.1|15503.1|15501.1|15502.8|15500.8|19
1631880950000|2021-09-17 12:15:50|15502.9|15500.9|15502.9|15500.9|15503.1|15501.1|15502.6|15500.6|9
1631880960000|2021-09-17 12:16:00|15502.8|15500.8|15502.1|15500.1|15502.8|15500.8|15501.9|15499.9|14
1631880970000|2021-09-17 12:16:10|15502.4|15500.4|15503.4|15501.4|15503.6|15501.6|15502.4|15500.4|73
1631880980000|2021-09-17 12:16:20|15503.6|15501.6|15504.3|15502.3|15504.4|15502.4|15503.6|15501.6|23
1631880990000|2021-09-17 12:16:30|15504.1|15502.1|15503.9|15501.9|15504.3|15502.3|15503.5|15501.5|66
1631881000000|2021-09-17 12:16:40|15503.8|15501.8|15505.9|15503.9|15505.9|15503.9|15503.8|15501.8|75
1631881010000|2021-09-17 12:16:50|15506.4|15504.4|15506.5|15504.5|15507|15505|15506.4|15504.4|77
1631881020000|2021-09-17 12:17:00|15506.9|15504.9|15505.4|15503.4|15506.9|15504.9|15504.9|15502.9|59
1631881030000|2021-09-17 12:17:10|15505.5|15503.5|15505.6|15503.6|15505.8|15503.8|15505.4|15503.4|23
1631881040000|2021-09-17 12:17:20|15505.5|15503.5|15505|15503|15506|15504|15505|15503|30
1631881050000|2021-09-17 12:17:30|15505.1|15503.1|15505.4|15503.4|15505.4|15503.4|15505|15503|11
1631881060000|2021-09-17 12:17:40|15505.6|15503.6|15504.9|15502.9|15506|15504|15504.9|15502.9|23
1631881070000|2021-09-17 12:17:50|15505|15503|15504.5|15502.5|15505.6|15503.6|15504.4|15502.4|46
1631881080000|2021-09-17 12:18:00|15504.6|15502.6|15505.1|15503.1|15505.1|15503.1|15504.4|15502.4|22
1631881090000|2021-09-17 12:18:10|15505.3|15503.3|15505.5|15503.5|15505.8|15503.8|15505.1|15503.1|15
1631881100000|2021-09-17 12:18:20|15505.4|15503.4|15505.4|15503.4|15505.8|15503.8|15505.3|15503.3|7
1631881110000|2021-09-17 12:18:30|15505.5|15503.5|15506|15504|15506|15504|15505.4|15503.4|11
1631881120000|2021-09-17 12:18:40|15506.1|15504.1|15505.9|15503.9|15506.6|15504.6|15505.9|15503.9|21
1631881130000|2021-09-17 12:18:50|15505.6|15503.6|15504.9|15502.9|15506.1|15504.1|15504.9|15502.9|46
1631881140000|2021-09-17 12:19:00|15505|15503|15505.8|15503.8|15506.1|15504.1|15504.9|15502.9|41
1631881150000|2021-09-17 12:19:10|15505.6|15503.6|15506.6|15504.6|15506.6|15504.6|15505.6|15503.6|27
1631881160000|2021-09-17 12:19:20|15506.8|15504.8|15507.9|15505.9|15507.9|15505.9|15506.8|15504.8|50
1631881170000|2021-09-17 12:19:30|15508|15506|15507.1|15505.1|15508.3|15506.3|15507.1|15505.1|12
1631881180000|2021-09-17 12:19:40|15507.4|15505.4|15508.1|15506.1|15508.1|15506.1|15507.3|15505.3|24
1631881190000|2021-09-17 12:19:50|15508.8|15506.8|15509.3|15507.3|15509.4|15507.4|15508.5|15506.5|102
1631881200000|2021-09-17 12:20:00|15509.4|15507.4|15510.9|15508.9|15511|15509|15508.9|15506.9|71
1631881210000|2021-09-17 12:20:10|15511|15509|15507.8|15505.8|15511.3|15509.3|15507.6|15505.6|102
1631881220000|2021-09-17 12:20:20|15507.9|15505.9|15510|15508|15510.1|15508.1|15507.9|15505.9|71
1631881230000|2021-09-17 12:20:30|15509.8|15507.8|15510.1|15508.1|15510.5|15508.5|15509.3|15507.3|41
1631881240000|2021-09-17 12:20:40|15509.6|15507.6|15508.6|15506.6|15510.6|15508.6|15508.4|15506.4|80
1631881250000|2021-09-17 12:20:50|15509.1|15507.1|15508.9|15506.9|15510.1|15508.1|15508.9|15506.9|38
1631881260000|2021-09-17 12:21:00|15508.8|15506.8|15510.1|15508.1|15510.4|15508.4|15508.8|15506.8|36
1631881270000|2021-09-17 12:21:10|15510.3|15508.3|15510.4|15508.4|15510.6|15508.6|15510.1|15508.1|29
1631881280000|2021-09-17 12:21:20|15510.6|15508.6|15509.8|15507.8|15510.8|15508.8|15509.8|15507.8|24
1631881290000|2021-09-17 12:21:30|15509.6|15507.6|15511.4|15509.4|15512|15510|15509.6|15507.6|58
1631881300000|2021-09-17 12:21:40|15511.5|15509.5|15511.4|15509.4|15512|15510|15511.1|15509.1|20
1631881310000|2021-09-17 12:21:50|15511.5|15509.5|15509.3|15507.3|15511.5|15509.5|15509.1|15507.1|47
1631881320000|2021-09-17 12:22:00|15509.4|15507.4|15509.3|15507.3|15510.5|15508.5|15509|15507|30
1631881330000|2021-09-17 12:22:10|15509.1|15507.1|15509.6|15507.6|15510.1|15508.1|15509.1|15507.1|23
1631881340000|2021-09-17 12:22:20|15509.8|15507.8|15510.1|15508.1|15511.1|15509.1|15509.6|15507.6|16
1631881350000|2021-09-17 12:22:30|15510.3|15508.3|15510.3|15508.3|15510.5|15508.5|15509.6|15507.6|23
1631881360000|2021-09-17 12:22:40|15510.1|15508.1|15509.9|15507.9|15510.8|15508.8|15509.9|15507.9|21
1631881370000|2021-09-17 12:22:50|15510|15508|15509.9|15507.9|15510.8|15508.8|15509.8|15507.8|11
1631881380000|2021-09-17 12:23:00|15510|15508|15509.8|15507.8|15510.5|15508.5|15509.5|15507.5|15
1631881390000|2021-09-17 12:23:10|15509.5|15507.5|15509.3|15507.3|15509.5|15507.5|15508.9|15506.9|13
1631881400000|2021-09-17 12:23:20|15509.5|15507.5|15508.9|15506.9|15509.5|15507.5|15508.9|15506.9|35
1631881410000|2021-09-17 12:23:30|15509|15507|15509.4|15507.4|15509.9|15507.9|15509|15507|11
1631881420000|2021-09-17 12:23:40|15509.3|15507.3|15509.6|15507.6|15509.9|15507.9|15508.9|15506.9|16
1631881430000|2021-09-17 12:23:50|15509.5|15507.5|15509|15507|15509.8|15507.8|15509|15507|19
1631881440000|2021-09-17 12:24:00|15509.1|15507.1|15508.9|15506.9|15509.3|15507.3|15508.6|15506.6|28
1631881450000|2021-09-17 12:24:10|15509|15507|15509.3|15507.3|15509.5|15507.5|15508.8|15506.8|12
1631881460000|2021-09-17 12:24:20|15509.4|15507.4|15509.1|15507.1|15509.8|15507.8|15509|15507|41
1631881470000|2021-09-17 12:24:30|15509.3|15507.3|15509.6|15507.6|15510.3|15508.3|15509.1|15507.1|26
1631881480000|2021-09-17 12:24:40|15509.9|15507.9|15510.3|15508.3|15510.8|15508.8|15509.5|15507.5|41
1631881490000|2021-09-17 12:24:50|15510.4|15508.4|15509.3|15507.3|15510.8|15508.8|15508.9|15506.9|21
1631881500000|2021-09-17 12:25:00|15509.1|15507.1|15509.3|15507.3|15509.5|15507.5|15509|15507|19
1631881510000|2021-09-17 12:25:10|15509.1|15507.1|15509.4|15507.4|15509.8|15507.8|15508.6|15506.6|34
1631881520000|2021-09-17 12:25:20|15509.3|15507.3|15508.8|15506.8|15509.4|15507.4|15508.8|15506.8|29
1631881530000|2021-09-17 12:25:30|15508.9|15506.9|15508.6|15506.6|15509.1|15507.1|15508.6|15506.6|7
1631881540000|2021-09-17 12:25:40|15508.8|15506.8|15509.4|15507.4|15509.4|15507.4|15508.5|15506.5|29
1631881550000|2021-09-17 12:25:50|15509.6|15507.6|15509.6|15507.6|15509.8|15507.8|15509.3|15507.3|18
1631881560000|2021-09-17 12:26:00|15509.5|15507.5|15511.1|15509.1|15511.4|15509.4|15509.5|15507.5|62
1631881570000|2021-09-17 12:26:10|15511|15509|15511.5|15509.5|15511.8|15509.8|15510.9|15508.9|25
1631881580000|2021-09-17 12:26:20|15511.6|15509.6|15512.4|15510.4|15512.4|15510.4|15511.6|15509.6|24
1631881590000|2021-09-17 12:26:30|15512.5|15510.5|15513.6|15511.6|15513.8|15511.8|15512.5|15510.5|89
1631881600000|2021-09-17 12:26:40|15513.8|15511.8|15514.9|15512.9|15516.1|15514.1|15513.8|15511.8|129
1631881610000|2021-09-17 12:26:50|15515|15513|15515.3|15513.3|15515.9|15513.9|15515|15513|31
1631881620000|2021-09-17 12:27:00|15515.1|15513.1|15514.4|15512.4|15515.4|15513.4|15514.3|15512.3|36
1631881630000|2021-09-17 12:27:10|15514.5|15512.5|15513.9|15511.9|15514.6|15512.6|15513.5|15511.5|44
1631881640000|2021-09-17 12:27:20|15514|15512|15514.3|15512.3|15514.6|15512.6|15513.8|15511.8|16
1631881650000|2021-09-17 12:27:30|15514.4|15512.4|15514.5|15512.5|15514.8|15512.8|15514.4|15512.4|5
1631881660000|2021-09-17 12:27:40|15514.6|15512.6|15515.8|15513.8|15516.1|15514.1|15514.5|15512.5|34
1631881670000|2021-09-17 12:27:50|15515.9|15513.9|15515.9|15513.9|15516.3|15514.3|15515.6|15513.6|33
1631881680000|2021-09-17 12:28:00|15516|15514|15517.5|15515.5|15517.5|15515.5|15516|15514|47
1631881690000|2021-09-17 12:28:10|15517.6|15515.6|15516.8|15514.8|15518|15516|15516.4|15514.4|49
1631881700000|2021-09-17 12:28:20|15516.9|15514.9|15517.3|15515.3|15517.4|15515.4|15516.8|15514.8|24
1631881710000|2021-09-17 12:28:30|15517.4|15515.4|15518.1|15516.1|15518.1|15516.1|15516.9|15514.9|20
1631881720000|2021-09-17 12:28:40|15518|15516|15517.8|15515.8|15518.1|15516.1|15517.4|15515.4|14
1631881730000|2021-09-17 12:28:50|15517.6|15515.6|15517.4|15515.4|15517.8|15515.8|15517.4|15515.4|4
1631881740000|2021-09-17 12:29:00|15517.3|15515.3|15516|15514|15517.5|15515.5|15515.9|15513.9|34
1631881750000|2021-09-17 12:29:10|15516.1|15514.1|15515.8|15513.8|15516.4|15514.4|15515.5|15513.5|28
1631881760000|2021-09-17 12:29:20|15515.6|15513.6|15514.4|15512.4|15516.1|15514.1|15514.4|15512.4|35
1631881770000|2021-09-17 12:29:30|15514.1|15512.1|15514.4|15512.4|15514.9|15512.9|15514|15512|71
1631881780000|2021-09-17 12:29:40|15514.1|15512.1|15514.4|15512.4|15514.6|15512.6|15513.9|15511.9|17
1631881790000|2021-09-17 12:29:50|15514.3|15512.3|15513.6|15511.6|15514.6|15512.6|15513.4|15511.4|23
1631881800000|2021-09-17 12:30:00|15513.8|15511.8|15514.4|15512.4|15514.4|15512.4|15512.9|15510.9|71
1631881810000|2021-09-17 12:30:10|15514.5|15512.5|15513.6|15511.6|15515|15513|15513.6|15511.6|25
1631881820000|2021-09-17 12:30:20|15513.1|15511.1|15513|15511|15513.9|15511.9|15512.9|15510.9|42
1631881830000|2021-09-17 12:30:30|15513.1|15511.1|15514.3|15512.3|15514.3|15512.3|15513.1|15511.1|24
1631881840000|2021-09-17 12:30:40|15513.9|15511.9|15516.1|15514.1|15516.4|15514.4|15513.9|15511.9|62
1631881850000|2021-09-17 12:30:50|15516.4|15514.4|15517|15515|15517.5|15515.5|15516.3|15514.3|28
1631881860000|2021-09-17 12:31:00|15517.1|15515.1|15517.9|15515.9|15518|15516|15517.1|15515.1|48
1631881870000|2021-09-17 12:31:10|15517.6|15515.6|15517.6|15515.6|15518|15516|15517.4|15515.4|47
1631881880000|2021-09-17 12:31:20|15517.5|15515.5|15517.6|15515.6|15517.8|15515.8|15517.3|15515.3|32
1631881890000|2021-09-17 12:31:30|15517.5|15515.5|15518.1|15516.1|15518.1|15516.1|15517.5|15515.5|20
1631881900000|2021-09-17 12:31:40|15518|15516|15517.6|15515.6|15518.1|15516.1|15517.6|15515.6|8
1631881910000|2021-09-17 12:31:50|15517.8|15515.8|15517.8|15515.8|15518.1|15516.1|15517.5|15515.5|30
1631881920000|2021-09-17 12:32:00|15517.9|15515.9|15518.9|15516.9|15518.9|15516.9|15517.9|15515.9|35
1631881930000|2021-09-17 12:32:10|15519|15517|15519.4|15517.4|15519.5|15517.5|15518.9|15516.9|39
1631881940000|2021-09-17 12:32:20|15519.3|15517.3|15519.8|15517.8|15520|15518|15519.1|15517.1|59
1631881950000|2021-09-17 12:32:30|15519.6|15517.6|15520.1|15518.1|15520.3|15518.3|15519.5|15517.5|59
1631881960000|2021-09-17 12:32:40|15520.3|15518.3|15520.9|15518.9|15521|15519|15519.9|15517.9|45
1631881970000|2021-09-17 12:32:50|15521|15519|15520.1|15518.1|15521|15519|15520|15518|51
1631881980000|2021-09-17 12:33:00|15520|15518|15518.9|15516.9|15520.3|15518.3|15518.6|15516.6|89
1631881990000|2021-09-17 12:33:10|15518.6|15516.6|15518.4|15516.4|15519.3|15517.3|15518.1|15516.1|53
1631882000000|2021-09-17 12:33:20|15518.3|15516.3|15519.5|15517.5|15519.5|15517.5|15518.1|15516.1|32
1631882010000|2021-09-17 12:33:30|15519.8|15517.8|15518.5|15516.5|15519.9|15517.9|15518.5|15516.5|35
1631882020000|2021-09-17 12:33:40|15518.6|15516.6|15518.8|15516.8|15518.9|15516.9|15518.4|15516.4|17
1631882030000|2021-09-17 12:33:50|15518.6|15516.6|15519.1|15517.1|15519.1|15517.1|15518.4|15516.4|10
1631882040000|2021-09-17 12:34:00|15519|15517|15518.9|15516.9|15519.4|15517.4|15518.6|15516.6|19
1631882050000|2021-09-17 12:34:10|15519|15517|15517.5|15515.5|15519|15517|15517.4|15515.4|34
1631882060000|2021-09-17 12:34:20|15517.6|15515.6|15518.1|15516.1|15518.1|15516.1|15517.5|15515.5|17
1631882070000|2021-09-17 12:34:30|15518.6|15516.6|15520.1|15518.1|15520.3|15518.3|15518.4|15516.4|41
1631882080000|2021-09-17 12:34:40|15520.3|15518.3|15520.3|15518.3|15520.4|15518.4|15520|15518|17
1631882090000|2021-09-17 12:34:50|15520.1|15518.1|15520.1|15518.1|15520.1|15518.1|15519.8|15517.8|17
1631882100000|2021-09-17 12:35:00|15520|15518|15520.4|15518.4|15521|15519|15519.9|15517.9|57
1631882110000|2021-09-17 12:35:10|15520.3|15518.3|15520.4|15518.4|15521|15519|15520.1|15518.1|57
1631882120000|2021-09-17 12:35:20|15519.5|15517.5|15520|15518|15520.1|15518.1|15519.4|15517.4|90
1631882130000|2021-09-17 12:35:30|15519.9|15517.9|15519.8|15517.8|15519.9|15517.9|15519.4|15517.4|27
1631882140000|2021-09-17 12:35:40|15519.6|15517.6|15519.6|15517.6|15519.8|15517.8|15519.3|15517.3|8
1631882150000|2021-09-17 12:35:50|15519.5|15517.5|15518.8|15516.8|15519.6|15517.6|15518.6|15516.6|26
1631882160000|2021-09-17 12:36:00|15518.6|15516.6|15518.6|15516.6|15518.8|15516.8|15518.1|15516.1|39
1631882170000|2021-09-17 12:36:10|15519|15517|15519.6|15517.6|15519.8|15517.8|15518.6|15516.6|16
1631882180000|2021-09-17 12:36:20|15519.8|15517.8|15520.6|15518.6|15520.6|15518.6|15519.8|15517.8|15
1631882190000|2021-09-17 12:36:30|15520.5|15518.5|15522.3|15520.3|15522.4|15520.4|15520.5|15518.5|78
1631882200000|2021-09-17 12:36:40|15522|15520|15520.9|15518.9|15522.8|15520.8|15520.9|15518.9|42
1631882210000|2021-09-17 12:36:50|15520.6|15518.6|15520.9|15518.9|15521.4|15519.4|15520.5|15518.5|18
1631882220000|2021-09-17 12:37:00|15521|15519|15521.9|15519.9|15521.9|15519.9|15520.9|15518.9|21
1631882230000|2021-09-17 12:37:10|15521.8|15519.8|15522.1|15520.1|15522.1|15520.1|15521.3|15519.3|8
1631882240000|2021-09-17 12:37:20|15521.9|15519.9|15521.3|15519.3|15522.1|15520.1|15520.6|15518.6|62
1631882250000|2021-09-17 12:37:30|15521.1|15519.1|15521.9|15519.9|15521.9|15519.9|15521.1|15519.1|25
1631882260000|2021-09-17 12:37:40|15521.8|15519.8|15520.6|15518.6|15521.8|15519.8|15520.6|15518.6|20
1631882270000|2021-09-17 12:37:50|15520.4|15518.4|15519.6|15517.6|15520.4|15518.4|15519.1|15517.1|40
1631882280000|2021-09-17 12:38:00|15519.5|15517.5|15519.3|15517.3|15519.6|15517.6|15519.1|15517.1|16
1631882290000|2021-09-17 12:38:10|15519|15517|15519|15517|15519.5|15517.5|15518.9|15516.9|19
1631882300000|2021-09-17 12:38:20|15518.9|15516.9|15518.5|15516.5|15518.9|15516.9|15518.4|15516.4|15
1631882310000|2021-09-17 12:38:30|15518.8|15516.8|15518.6|15516.6|15519|15517|15518.5|15516.5|22
1631882320000|2021-09-17 12:38:40|15518.8|15516.8|15517.6|15515.6|15519|15517|15517.4|15515.4|72
1631882330000|2021-09-17 12:38:50|15517.4|15515.4|15516.4|15514.4|15517.9|15515.9|15516|15514|118
1631882340000|2021-09-17 12:39:00|15516.3|15514.3|15516.8|15514.8|15517.3|15515.3|15516.1|15514.1|45
1631882350000|2021-09-17 12:39:10|15516.9|15514.9|15517.6|15515.6|15518|15516|15516.8|15514.8|37
1631882360000|2021-09-17 12:39:20|15517.8|15515.8|15518.5|15516.5|15519.1|15517.1|15517.8|15515.8|22
1631882370000|2021-09-17 12:39:30|15518.9|15516.9|15519|15517|15519.1|15517.1|15518.6|15516.6|13
1631882380000|2021-09-17 12:39:40|15518.8|15516.8|15519|15517|15519|15517|15518.4|15516.4|5
1631882390000|2021-09-17 12:39:50|15518.9|15516.9|15519.1|15517.1|15519.4|15517.4|15518.5|15516.5|23
1631882400000|2021-09-17 12:40:00|15519|15517|15518.9|15516.9|15519.6|15517.6|15518.8|15516.8|54
1631882410000|2021-09-17 12:40:10|15518.8|15516.8|15518|15516|15518.8|15516.8|15517.4|15515.4|44
1631882420000|2021-09-17 12:40:20|15517.9|15515.9|15518.4|15516.4|15519|15517|15517.9|15515.9|40
1631882430000|2021-09-17 12:40:30|15518.5|15516.5|15518.1|15516.1|15518.5|15516.5|15517.9|15515.9|11
1631882440000|2021-09-17 12:40:40|15518|15516|15515.9|15513.9|15518.1|15516.1|15515.9|15513.9|83
1631882450000|2021-09-17 12:40:50|15516|15514|15516.8|15514.8|15517|15515|15515.9|15513.9|5
1631882460000|2021-09-17 12:41:00|15516.6|15514.6|15516.3|15514.3|15516.9|15514.9|15515.5|15513.5|40
1631882470000|2021-09-17 12:41:10|15516.4|15514.4|15515.9|15513.9|15516.5|15514.5|15515.5|15513.5|28
1631882480000|2021-09-17 12:41:20|15515.6|15513.6|15515.8|15513.8|15516.5|15514.5|15515.6|15513.6|17
1631882490000|2021-09-17 12:41:30|15516|15514|15515.4|15513.4|15516.1|15514.1|15515.4|15513.4|25
1631882500000|2021-09-17 12:41:40|15515.3|15513.3|15513.6|15511.6|15515.4|15513.4|15513.3|15511.3|119
1631882510000|2021-09-17 12:41:50|15513.9|15511.9|15513.8|15511.8|15514.1|15512.1|15513.8|15511.8|22
1631882520000|2021-09-17 12:42:00|15513.6|15511.6|15512.3|15510.3|15513.6|15511.6|15511.9|15509.9|116
1631882530000|2021-09-17 12:42:10|15512.4|15510.4|15511.6|15509.6|15512.5|15510.5|15511.3|15509.3|78
1631882540000|2021-09-17 12:42:20|15511.5|15509.5|15511.1|15509.1|15512|15510|15510.9|15508.9|49
1631882550000|2021-09-17 12:42:30|15511|15509|15512|15510|15512.6|15510.6|15511|15509|62
1631882560000|2021-09-17 12:42:40|15511.9|15509.9|15511.3|15509.3|15512.6|15510.6|15511|15509|34
1631882570000|2021-09-17 12:42:50|15511.1|15509.1|15511.1|15509.1|15512.3|15510.3|15510.9|15508.9|42
1631882580000|2021-09-17 12:43:00|15511|15509|15512.1|15510.1|15512.4|15510.4|15511|15509|30
1631882590000|2021-09-17 12:43:10|15512|15510|15512.1|15510.1|15512.1|15510.1|15511.8|15509.8|8
1631882600000|2021-09-17 12:43:20|15512.3|15510.3|15512.6|15510.6|15512.9|15510.9|15512|15510|19
1631882610000|2021-09-17 12:43:30|15512.8|15510.8|15513.1|15511.1|15513.8|15511.8|15512.6|15510.6|29
1631882620000|2021-09-17 12:43:40|15512.6|15510.6|15513.1|15511.1|15513.1|15511.1|15512.6|15510.6|13
1631882630000|2021-09-17 12:43:50|15513|15511|15513.1|15511.1|15513.8|15511.8|15512.9|15510.9|31
1631882640000|2021-09-17 12:44:00|15513.4|15511.4|15513.4|15511.4|15513.6|15511.6|15512.8|15510.8|21
1631882650000|2021-09-17 12:44:10|15513.3|15511.3|15513.6|15511.6|15514|15512|15513.3|15511.3|24
1631882660000|2021-09-17 12:44:20|15513.3|15511.3|15512.8|15510.8|15513.3|15511.3|15512.8|15510.8|36
1631882670000|2021-09-17 12:44:30|15512.6|15510.6|15511.1|15509.1|15512.8|15510.8|15511|15509|72
1631882680000|2021-09-17 12:44:40|15511.3|15509.3|15511|15509|15512|15510|15511|15509|24
1631882690000|2021-09-17 12:44:50|15510.8|15508.8|15511.3|15509.3|15511.5|15509.5|15509.8|15507.8|37
1631882700000|2021-09-17 12:45:00|15511.4|15509.4|15511.4|15509.4|15511.5|15509.5|15511|15509|22
1631882710000|2021-09-17 12:45:10|15511.8|15509.8|15512.3|15510.3|15512.4|15510.4|15511.4|15509.4|33
1631882720000|2021-09-17 12:45:20|15512.1|15510.1|15512.4|15510.4|15512.4|15510.4|15512.1|15510.1|10
1631882730000|2021-09-17 12:45:30|15512.8|15510.8|15512.4|15510.4|15512.8|15510.8|15511.6|15509.6|24
1631882740000|2021-09-17 12:45:40|15512.3|15510.3|15513.3|15511.3|15513.3|15511.3|15512.3|15510.3|14
1631882750000|2021-09-17 12:45:50|15513.4|15511.4|15513.3|15511.3|15513.8|15511.8|15513.1|15511.1|19
1631882760000|2021-09-17 12:46:00|15513.1|15511.1|15513.3|15511.3|15513.4|15511.4|15512.6|15510.6|11
1631882770000|2021-09-17 12:46:10|15513.4|15511.4|15512.9|15510.9|15513.4|15511.4|15512.5|15510.5|14
1631882780000|2021-09-17 12:46:20|15513|15511|15513|15511|15513.1|15511.1|15512.3|15510.3|18
1631882790000|2021-09-17 12:46:30|15513.1|15511.1|15513.6|15511.6|15513.6|15511.6|15513|15511|5
1631882800000|2021-09-17 12:46:40|15513.5|15511.5|15513.6|15511.6|15513.6|15511.6|15513.3|15511.3|7
1631882810000|2021-09-17 12:46:50|15513.9|15511.9|15513.6|15511.6|15514|15512|15513.4|15511.4|55
1631882820000|2021-09-17 12:47:00|15513.5|15511.5|15513.6|15511.6|15514.4|15512.4|15513.4|15511.4|41
1631882830000|2021-09-17 12:47:10|15513.5|15511.5|15514.5|15512.5|15514.6|15512.6|15513.5|15511.5|29
1631882840000|2021-09-17 12:47:20|15514.6|15512.6|15515.4|15513.4|15515.5|15513.5|15514.6|15512.6|64
1631882850000|2021-09-17 12:47:30|15515.1|15513.1|15515.4|15513.4|15515.6|15513.6|15514.9|15512.9|43
1631882860000|2021-09-17 12:47:40|15515.6|15513.6|15515.4|15513.4|15516.8|15514.8|15515|15513|62
1631882870000|2021-09-17 12:47:50|15515.3|15513.3|15514.1|15512.1|15515.5|15513.5|15514.1|15512.1|26
1631882880000|2021-09-17 12:48:00|15514|15512|15514.4|15512.4|15514.8|15512.8|15513.8|15511.8|24
1631882890000|2021-09-17 12:48:10|15514.3|15512.3|15515.1|15513.1|15516|15514|15514.3|15512.3|36
1631882900000|2021-09-17 12:48:20|15514.9|15512.9|15513.6|15511.6|15515.4|15513.4|15513.6|15511.6|20
1631882910000|2021-09-17 12:48:30|15513.5|15511.5|15512.9|15510.9|15513.6|15511.6|15512.6|15510.6|42
1631882920000|2021-09-17 12:48:40|15513|15511|15512.9|15510.9|15513.1|15511.1|15512.6|15510.6|21
1631882930000|2021-09-17 12:48:50|15512.8|15510.8|15513|15511|15513.4|15511.4|15512.5|15510.5|14
1631882940000|2021-09-17 12:49:00|15513.1|15511.1|15512.1|15510.1|15513.3|15511.3|15511.9|15509.9|40
1631882950000|2021-09-17 12:49:10|15512.4|15510.4|15512.1|15510.1|15512.9|15510.9|15512.1|15510.1|26
1631882960000|2021-09-17 12:49:20|15512.3|15510.3|15512.6|15510.6|15513.4|15511.4|15512.3|15510.3|16
1631882970000|2021-09-17 12:49:30|15512.5|15510.5|15512.8|15510.8|15512.9|15510.9|15512.5|15510.5|5
1631882980000|2021-09-17 12:49:40|15512.6|15510.6|15512.1|15510.1|15512.6|15510.6|15512.1|15510.1|9
1631882990000|2021-09-17 12:49:50|15512.3|15510.3|15512.3|15510.3|15513.3|15511.3|15512.3|15510.3|23
1631883000000|2021-09-17 12:50:00|15512.1|15510.1|15510.9|15508.9|15512.1|15510.1|15510.8|15508.8|53
1631883010000|2021-09-17 12:50:10|15510.8|15508.8|15509.6|15507.6|15510.8|15508.8|15509|15507|63
1631883020000|2021-09-17 12:50:20|15509.5|15507.5|15511.5|15509.5|15511.8|15509.8|15509.5|15507.5|50
1631883030000|2021-09-17 12:50:30|15511.4|15509.4|15511.8|15509.8|15512|15510|15511.4|15509.4|16
1631883040000|2021-09-17 12:50:40|15511.9|15509.9|15511.4|15509.4|15512.1|15510.1|15510.8|15508.8|22
1631883050000|2021-09-17 12:50:50|15511.3|15509.3|15511.1|15509.1|15511.6|15509.6|15510.8|15508.8|5
1631883060000|2021-09-17 12:51:00|15511.3|15509.3|15510.4|15508.4|15511.5|15509.5|15510.1|15508.1|34
1631883070000|2021-09-17 12:51:10|15510.3|15508.3|15510.1|15508.1|15510.4|15508.4|15509.8|15507.8|23
1631883080000|2021-09-17 12:51:20|15510.3|15508.3|15510.9|15508.9|15510.9|15508.9|15510.1|15508.1|8
1631883090000|2021-09-17 12:51:30|15510.8|15508.8|15511.4|15509.4|15511.4|15509.4|15510.6|15508.6|16
1631883100000|2021-09-17 12:51:40|15511.5|15509.5|15511.9|15509.9|15511.9|15509.9|15511.4|15509.4|16
1631883110000|2021-09-17 12:51:50|15511.8|15509.8|15510.1|15508.1|15511.8|15509.8|15510.1|15508.1|16
1631883120000|2021-09-17 12:52:00|15510.4|15508.4|15510.6|15508.6|15510.6|15508.6|15510|15508|22
1631883130000|2021-09-17 12:52:10|15510.8|15508.8|15511|15509|15511.4|15509.4|15510.6|15508.6|28
1631883140000|2021-09-17 12:52:20|15510.9|15508.9|15510.4|15508.4|15511|15509|15510.4|15508.4|10
1631883150000|2021-09-17 12:52:30|15510.3|15508.3|15511.5|15509.5|15511.5|15509.5|15510.3|15508.3|16
1631883160000|2021-09-17 12:52:40|15511.4|15509.4|15510.3|15508.3|15511.4|15509.4|15509.9|15507.9|26
1631883170000|2021-09-17 12:52:50|15510.4|15508.4|15510.4|15508.4|15510.9|15508.9|15510.4|15508.4|2
1631883180000|2021-09-17 12:53:00|15510.5|15508.5|15511.1|15509.1|15511.1|15509.1|15510.5|15508.5|4
1631883190000|2021-09-17 12:53:10|15511|15509|15510.9|15508.9|15511.1|15509.1|15510.6|15508.6|15
1631883200000|2021-09-17 12:53:20|15511|15509|15510.9|15508.9|15511.8|15509.8|15510.8|15508.8|27
1631883210000|2021-09-17 12:53:30|15510.3|15508.3|15509.6|15507.6|15510.3|15508.3|15509.6|15507.6|26
1631883220000|2021-09-17 12:53:40|15509.8|15507.8|15509.8|15507.8|15509.9|15507.9|15509.4|15507.4|12
1631883230000|2021-09-17 12:53:50|15509.9|15507.9|15509.9|15507.9|15510.3|15508.3|15509.4|15507.4|8
1631883240000|2021-09-17 12:54:00|15509.8|15507.8|15508.9|15506.9|15509.8|15507.8|15508.8|15506.8|29
1631883250000|2021-09-17 12:54:10|15508.8|15506.8|15509.6|15507.6|15509.9|15507.9|15508.8|15506.8|20
1631883260000|2021-09-17 12:54:20|15509.8|15507.8|15508.8|15506.8|15509.9|15507.9|15508.8|15506.8|15
1631883270000|2021-09-17 12:54:30|15509|15507|15509.1|15507.1|15509.3|15507.3|15509|15507|13
1631883280000|2021-09-17 12:54:40|15509|15507|15505.9|15503.9|15509|15507|15505.4|15503.4|194
1631883290000|2021-09-17 12:54:50|15505.6|15503.6|15505.4|15503.4|15505.6|15503.6|15505|15503|50
1631883300000|2021-09-17 12:55:00|15505.6|15503.6|15506.4|15504.4|15507|15505|15505.3|15503.3|73
1631883310000|2021-09-17 12:55:10|15506.5|15504.5|15505.9|15503.9|15506.5|15504.5|15505.5|15503.5|20
1631883320000|2021-09-17 12:55:20|15506|15504|15506.3|15504.3|15506.9|15504.9|15505.4|15503.4|33
1631883330000|2021-09-17 12:55:30|15506.1|15504.1|15508.1|15506.1|15508.1|15506.1|15506.1|15504.1|43
1631883340000|2021-09-17 12:55:40|15508|15506|15507.6|15505.6|15508.3|15506.3|15507.3|15505.3|34
1631883350000|2021-09-17 12:55:50|15507.8|15505.8|15508.3|15506.3|15508.3|15506.3|15507.6|15505.6|16
1631883360000|2021-09-17 12:56:00|15508.1|15506.1|15508.1|15506.1|15508.4|15506.4|15507.9|15505.9|8
1631883370000|2021-09-17 12:56:10|15507.9|15505.9|15507.4|15505.4|15507.9|15505.9|15507.3|15505.3|13
1631883380000|2021-09-17 12:56:20|15507.3|15505.3|15507.9|15505.9|15508.1|15506.1|15507.1|15505.1|38
1631883390000|2021-09-17 12:56:30|15508|15506|15507.6|15505.6|15508.6|15506.6|15507.6|15505.6|30
1631883400000|2021-09-17 12:56:40|15507.8|15505.8|15508.1|15506.1|15508.1|15506.1|15507.3|15505.3|27
1631883410000|2021-09-17 12:56:50|15508.4|15506.4|15508.5|15506.5|15508.8|15506.8|15508.1|15506.1|33
1631883420000|2021-09-17 12:57:00|15508.3|15506.3|15508.3|15506.3|15508.4|15506.4|15507.8|15505.8|24
1631883430000|2021-09-17 12:57:10|15508.4|15506.4|15509.5|15507.5|15509.5|15507.5|15508.4|15506.4|26
1631883440000|2021-09-17 12:57:20|15509.6|15507.6|15510.1|15508.1|15510.6|15508.6|15509.5|15507.5|84
1631883450000|2021-09-17 12:57:30|15510.4|15508.4|15510.5|15508.5|15511.8|15509.8|15510.3|15508.3|96
1631883460000|2021-09-17 12:57:40|15510.4|15508.4|15509.9|15507.9|15510.4|15508.4|15509.8|15507.8|25
1631883470000|2021-09-17 12:57:50|15510|15508|15509.6|15507.6|15510.1|15508.1|15509.3|15507.3|37
1631883480000|2021-09-17 12:58:00|15509.5|15507.5|15510.4|15508.4|15510.6|15508.6|15509.5|15507.5|21
1631883490000|2021-09-17 12:58:10|15510.5|15508.5|15509.9|15507.9|15510.6|15508.6|15509.6|15507.6|26
1631883500000|2021-09-17 12:58:20|15510|15508|15509.9|15507.9|15510.5|15508.5|15509.4|15507.4|12
1631883510000|2021-09-17 12:58:30|15509.8|15507.8|15508.9|15506.9|15509.8|15507.8|15508.9|15506.9|8
1631883520000|2021-09-17 12:58:40|15508.6|15506.6|15508.8|15506.8|15508.9|15506.9|15508.6|15506.6|8
1631883530000|2021-09-17 12:58:50|15508.6|15506.6|15509.3|15507.3|15509.8|15507.8|15508.5|15506.5|32
1631883540000|2021-09-17 12:59:00|15509.1|15507.1|15509.6|15507.6|15509.9|15507.9|15509.1|15507.1|29
1631883550000|2021-09-17 12:59:10|15509.5|15507.5|15509.6|15507.6|15510.9|15508.9|15509.5|15507.5|18
1631883560000|2021-09-17 12:59:20|15509.8|15507.8|15510.1|15508.1|15510.1|15508.1|15509.4|15507.4|7
1631883570000|2021-09-17 12:59:30|15510|15508|15511.3|15509.3|15511.8|15509.8|15510|15508|49
1631883580000|2021-09-17 12:59:40|15511.4|15509.4|15511.9|15509.9|15512|15510|15511|15509|51
1631883590000|2021-09-17 12:59:50|15511.8|15509.8|15510.6|15508.6|15512|15510|15510.6|15508.6|20
1631883600000|2021-09-17 13:00:00|15510.5|15508.5|15510.6|15508.6|15511.1|15509.1|15510.1|15508.1|41
1631883610000|2021-09-17 13:00:10|15510.5|15508.5|15509.4|15507.4|15510.5|15508.5|15508.9|15506.9|39
1631883620000|2021-09-17 13:00:20|15509.3|15507.3|15508.9|15506.9|15510.6|15508.6|15508.9|15506.9|34
1631883630000|2021-09-17 13:00:30|15508.6|15506.6|15507.6|15505.6|15508.9|15506.9|15507.6|15505.6|22
1631883640000|2021-09-17 13:00:40|15507.5|15505.5|15505.9|15503.9|15507.5|15505.5|15505.6|15503.6|117
1631883650000|2021-09-17 13:00:50|15505.8|15503.8|15504.3|15502.3|15506|15504|15504.1|15502.1|139
1631883660000|2021-09-17 13:01:00|15504|15502|15503.5|15501.5|15504.8|15502.8|15501.9|15499.9|200
1631883670000|2021-09-17 13:01:10|15503.1|15501.1|15505.8|15503.8|15505.9|15503.9|15503.1|15501.1|86
1631883680000|2021-09-17 13:01:20|15505.9|15503.9|15504.6|15502.6|15505.9|15503.9|15503.9|15501.9|39
1631883690000|2021-09-17 13:01:30|15504.9|15502.9|15505.1|15503.1|15505.4|15503.4|15504.5|15502.5|29
1631883700000|2021-09-17 13:01:40|15505|15503|15504.9|15502.9|15505.6|15503.6|15504.9|15502.9|22
1631883710000|2021-09-17 13:01:50|15504.4|15502.4|15503.6|15501.6|15504.4|15502.4|15503.4|15501.4|18
1631883720000|2021-09-17 13:02:00|15503.8|15501.8|15503.3|15501.3|15503.8|15501.8|15502.5|15500.5|49
1631883730000|2021-09-17 13:02:10|15503.4|15501.4|15503.9|15501.9|15503.9|15501.9|15503.3|15501.3|7
1631883740000|2021-09-17 13:02:20|15504|15502|15504.6|15502.6|15504.6|15502.6|15503.4|15501.4|23
1631883750000|2021-09-17 13:02:30|15504.3|15502.3|15503.4|15501.4|15504.3|15502.3|15503.4|15501.4|29
1631883760000|2021-09-17 13:02:40|15503.3|15501.3|15501.9|15499.9|15503.3|15501.3|15501.6|15499.6|77
1631883770000|2021-09-17 13:02:50|15502|15500|15501.3|15499.3|15502|15500|15500.9|15498.9|62
1631883780000|2021-09-17 13:03:00|15501.1|15499.1|15501.4|15499.4|15502.1|15500.1|15501.1|15499.1|46
1631883790000|2021-09-17 13:03:10|15501.5|15499.5|15501.9|15499.9|15502.3|15500.3|15501.5|15499.5|29
1631883800000|2021-09-17 13:03:20|15502|15500|15502.8|15500.8|15503.3|15501.3|15502|15500|31
1631883810000|2021-09-17 13:03:30|15503.1|15501.1|15503.1|15501.1|15503.6|15501.6|15502.9|15500.9|20
1631883820000|2021-09-17 13:03:40|15503|15501|15502.1|15500.1|15503.4|15501.4|15502.1|15500.1|15
1631883830000|2021-09-17 13:03:50|15502|15500|15501.5|15499.5|15502|15500|15501.4|15499.4|18
1631883840000|2021-09-17 13:04:00|15501.4|15499.4|15501.4|15499.4|15501.4|15499.4|15500.6|15498.6|53
1631883850000|2021-09-17 13:04:10|15501.1|15499.1|15500.5|15498.5|15501.1|15499.1|15500.1|15498.1|74
1631883860000|2021-09-17 13:04:20|15500.4|15498.4|15500.9|15498.9|15501.9|15499.9|15500.4|15498.4|39
1631883870000|2021-09-17 13:04:30|15501|15499|15502.1|15500.1|15502.1|15500.1|15501|15499|40
1631883880000|2021-09-17 13:04:40|15502|15500|15503.4|15501.4|15503.4|15501.4|15501.9|15499.9|50
1631883890000|2021-09-17 13:04:50|15502.9|15500.9|15504.3|15502.3|15504.3|15502.3|15502.8|15500.8|69
1631883900000|2021-09-17 13:05:00|15504.4|15502.4|15504.6|15502.6|15505.3|15503.3|15503.3|15501.3|56
1631883910000|2021-09-17 13:05:10|15504.1|15502.1|15504.6|15502.6|15504.6|15502.6|15503.9|15501.9|21
1631883920000|2021-09-17 13:05:20|15505.1|15503.1|15505.9|15503.9|15506.3|15504.3|15504.9|15502.9|76
1631883930000|2021-09-17 13:05:30|15505.8|15503.8|15506.6|15504.6|15506.6|15504.6|15505.6|15503.6|34
1631883940000|2021-09-17 13:05:40|15506.5|15504.5|15504.9|15502.9|15506.9|15504.9|15504.8|15502.8|48
1631883950000|2021-09-17 13:05:50|15504.8|15502.8|15505.3|15503.3|15505.6|15503.6|15504.6|15502.6|72
1631883960000|2021-09-17 13:06:00|15505.1|15503.1|15508.6|15506.6|15509.4|15507.4|15505.1|15503.1|116
1631883970000|2021-09-17 13:06:10|15508.4|15506.4|15508.8|15506.8|15510|15508|15508.4|15506.4|100
1631883980000|2021-09-17 13:06:20|15508.6|15506.6|15507.4|15505.4|15509.1|15507.1|15507.4|15505.4|68
1631883990000|2021-09-17 13:06:30|15507.5|15505.5|15507.5|15505.5|15507.5|15505.5|15505.5|15503.5|54
1631884000000|2021-09-17 13:06:40|15507.1|15505.1|15508|15506|15508.5|15506.5|15506.9|15504.9|37
1631884010000|2021-09-17 13:06:50|15507.9|15505.9|15508.1|15506.1|15508.3|15506.3|15507.5|15505.5|11
1631884020000|2021-09-17 13:07:00|15508|15506|15509.3|15507.3|15509.3|15507.3|15507.5|15505.5|27
1631884030000|2021-09-17 13:07:10|15509.1|15507.1|15509.8|15507.8|15509.8|15507.8|15509|15507|36
1631884040000|2021-09-17 13:07:20|15509.6|15507.6|15509.1|15507.1|15510.3|15508.3|15508.9|15506.9|28
1631884050000|2021-09-17 13:07:30|15508.6|15506.6|15508.6|15506.6|15509|15507|15507.9|15505.9|23
1631884060000|2021-09-17 13:07:40|15508.5|15506.5|15507.3|15505.3|15508.5|15506.5|15507.1|15505.1|34
1631884070000|2021-09-17 13:07:50|15507.1|15505.1|15504.1|15502.1|15507.1|15505.1|15504|15502|73
1631884080000|2021-09-17 13:08:00|15504|15502|15505.4|15503.4|15505.9|15503.9|15503.4|15501.4|142
1631884090000|2021-09-17 13:08:10|15505.3|15503.3|15503.1|15501.1|15505.3|15503.3|15503.1|15501.1|52
1631884100000|2021-09-17 13:08:20|15502.6|15500.6|15502.6|15500.6|15502.6|15500.6|15501|15499|225
1631884110000|2021-09-17 13:08:30|15502.8|15500.8|15502.1|15500.1|15503.1|15501.1|15502|15500|40
1631884120000|2021-09-17 13:08:40|15502|15500|15503.1|15501.1|15503.6|15501.6|15501.9|15499.9|61
1631884130000|2021-09-17 13:08:50|15503|15501|15502.9|15500.9|15503.3|15501.3|15502.6|15500.6|15
1631884140000|2021-09-17 13:09:00|15502.4|15500.4|15502.3|15500.3|15502.8|15500.8|15501.9|15499.9|29
1631884150000|2021-09-17 13:09:10|15502.4|15500.4|15501.3|15499.3|15502.8|15500.8|15500.6|15498.6|35
1631884160000|2021-09-17 13:09:20|15501.4|15499.4|15499.6|15497.6|15501.4|15499.4|15499.1|15497.1|117
1631884170000|2021-09-17 13:09:30|15499.4|15497.4|15499.1|15497.1|15499.4|15497.4|15498.3|15496.3|114
1631884180000|2021-09-17 13:09:40|15499|15497|15499|15497|15500.4|15498.4|15498.9|15496.9|41
1631884190000|2021-09-17 13:09:50|15499.3|15497.3|15498.6|15496.6|15499.5|15497.5|15498.4|15496.4|56
1631884200000|2021-09-17 13:10:00|15498.9|15496.9|15498.3|15496.3|15499.1|15497.1|15498|15496|49
1631884210000|2021-09-17 13:10:10|15498.1|15496.1|15497.6|15495.6|15498.4|15496.4|15497.4|15495.4|43
1631884220000|2021-09-17 13:10:20|15497.8|15495.8|15498|15496|15498.3|15496.3|15497.5|15495.5|31
1631884230000|2021-09-17 13:10:30|15497.9|15495.9|15498.5|15496.5|15499.4|15497.4|15497.9|15495.9|36
1631884240000|2021-09-17 13:10:40|15498.4|15496.4|15499.1|15497.1|15499.1|15497.1|15498.4|15496.4|26
1631884250000|2021-09-17 13:10:50|15499|15497|15500.3|15498.3|15500.3|15498.3|15499|15497|89
1631884260000|2021-09-17 13:11:00|15500.1|15498.1|15501.8|15499.8|15502|15500|15500.1|15498.1|76
1631884270000|2021-09-17 13:11:10|15501.9|15499.9|15502|15500|15502.1|15500.1|15501.9|15499.9|19
1631884280000|2021-09-17 13:11:20|15501.8|15499.8|15501.5|15499.5|15501.9|15499.9|15500.9|15498.9|51
1631884290000|2021-09-17 13:11:30|15501.6|15499.6|15501.4|15499.4|15502.1|15500.1|15500.9|15498.9|35
1631884300000|2021-09-17 13:11:40|15501.6|15499.6|15502.6|15500.6|15503|15501|15501.6|15499.6|64
1631884310000|2021-09-17 13:11:50|15502.8|15500.8|15502|15500|15502.9|15500.9|15501.5|15499.5|17
1631884320000|2021-09-17 13:12:00|15502.3|15500.3|15502.4|15500.4|15502.6|15500.6|15501.9|15499.9|15
1631884330000|2021-09-17 13:12:10|15502.3|15500.3|15502.9|15500.9|15502.9|15500.9|15501.6|15499.6|39
1631884340000|2021-09-17 13:12:20|15502.6|15500.6|15505.1|15503.1|15505.4|15503.4|15502.6|15500.6|76
1631884350000|2021-09-17 13:12:30|15505.3|15503.3|15506.1|15504.1|15506.4|15504.4|15504.3|15502.3|70
1631884360000|2021-09-17 13:12:40|15506|15504|15505.4|15503.4|15506.4|15504.4|15505.3|15503.3|36
1631884370000|2021-09-17 13:12:50|15505.6|15503.6|15505.5|15503.5|15506|15504|15505.4|15503.4|18
1631884380000|2021-09-17 13:13:00|15505.4|15503.4|15504.4|15502.4|15505.5|15503.5|15503.6|15501.6|126
1631884390000|2021-09-17 13:13:10|15504.1|15502.1|15503|15501|15504.3|15502.3|15503|15501|25
1631884400000|2021-09-17 13:13:20|15502.9|15500.9|15501.6|15499.6|15502.9|15500.9|15500.9|15498.9|92
1631884410000|2021-09-17 13:13:30|15501.3|15499.3|15501.9|15499.9|15502.1|15500.1|15501.3|15499.3|28
1631884420000|2021-09-17 13:13:40|15501.8|15499.8|15504|15502|15504.1|15502.1|15501.5|15499.5|40
1631884430000|2021-09-17 13:13:50|15503.8|15501.8|15502.8|15500.8|15503.8|15501.8|15502.8|15500.8|19
1631884440000|2021-09-17 13:14:00|15502.9|15500.9|15503.9|15501.9|15504|15502|15502.5|15500.5|27
1631884450000|2021-09-17 13:14:10|15504|15502|15504|15502|15504.3|15502.3|15503.1|15501.1|16
1631884460000|2021-09-17 13:14:20|15504.1|15502.1|15504.1|15502.1|15504.6|15502.6|15504|15502|22
1631884470000|2021-09-17 13:14:30|15504|15502|15504.4|15502.4|15504.5|15502.5|15503.6|15501.6|8
1631884480000|2021-09-17 13:14:40|15504.3|15502.3|15503.9|15501.9|15504.5|15502.5|15503.4|15501.4|12
1631884490000|2021-09-17 13:14:50|15504|15502|15504.4|15502.4|15504.6|15502.6|15504|15502|9
1631884500000|2021-09-17 13:15:00|15504.5|15502.5|15504.5|15502.5|15505.3|15503.3|15504.4|15502.4|44
1631884510000|2021-09-17 13:15:10|15504.6|15502.6|15505.1|15503.1|15505.4|15503.4|15503.9|15501.9|31
1631884520000|2021-09-17 13:15:20|15505.3|15503.3|15505.4|15503.4|15505.9|15503.9|15505.3|15503.3|35
1631884530000|2021-09-17 13:15:30|15505.6|15503.6|15505.4|15503.4|15506|15504|15505.3|15503.3|26
1631884540000|2021-09-17 13:15:40|15505.3|15503.3|15505.1|15503.1|15505.3|15503.3|15504.1|15502.1|33
1631884550000|2021-09-17 13:15:50|15505.3|15503.3|15504.6|15502.6|15505.5|15503.5|15504.5|15502.5|22
1631884560000|2021-09-17 13:16:00|15504.8|15502.8|15504.1|15502.1|15504.8|15502.8|15503.1|15501.1|37
1631884570000|2021-09-17 13:16:10|15504.3|15502.3|15504.4|15502.4|15504.5|15502.5|15503.6|15501.6|17
1631884580000|2021-09-17 13:16:20|15504.3|15502.3|15504.5|15502.5|15504.9|15502.9|15504.3|15502.3|15
1631884590000|2021-09-17 13:16:30|15504.4|15502.4|15504.1|15502.1|15504.4|15502.4|15503.3|15501.3|13
1631884600000|2021-09-17 13:16:40|15504.3|15502.3|15504.3|15502.3|15505|15503|15504.3|15502.3|23
1631884610000|2021-09-17 13:16:50|15503.6|15501.6|15504|15502|15504|15502|15503.5|15501.5|10
1631884620000|2021-09-17 13:17:00|15505|15503|15505.5|15503.5|15505.6|15503.6|15504.9|15502.9|46
1631884630000|2021-09-17 13:17:10|15505.4|15503.4|15505.4|15503.4|15506.1|15504.1|15505.4|15503.4|22
1631884640000|2021-09-17 13:17:20|15505.3|15503.3|15505|15503|15505.4|15503.4|15504.8|15502.8|14
1631884650000|2021-09-17 13:17:30|15505.1|15503.1|15505|15503|15505.4|15503.4|15504.9|15502.9|12
1631884660000|2021-09-17 13:17:40|15504.9|15502.9|15505.1|15503.1|15505.1|15503.1|15504.8|15502.8|3
1631884670000|2021-09-17 13:17:50|15505|15503|15504.5|15502.5|15505|15503|15504.4|15502.4|19
1631884680000|2021-09-17 13:18:00|15504.3|15502.3|15504.3|15502.3|15504.5|15502.5|15503|15501|111
1631884690000|2021-09-17 13:18:10|15504.4|15502.4|15504.9|15502.9|15505.1|15503.1|15503.9|15501.9|16
1631884700000|2021-09-17 13:18:20|15505|15503|15505|15503|15505.1|15503.1|15504.4|15502.4|17
1631884710000|2021-09-17 13:18:30|15504.9|15502.9|15504|15502|15504.9|15502.9|15504|15502|21
1631884720000|2021-09-17 13:18:40|15504.1|15502.1|15504|15502|15504.3|15502.3|15503.6|15501.6|9
1631884730000|2021-09-17 13:18:50|15503.9|15501.9|15503.4|15501.4|15504|15502|15503|15501|18
1631884740000|2021-09-17 13:19:00|15503.6|15501.6|15504.1|15502.1|15504.5|15502.5|15503.6|15501.6|10
1631884750000|2021-09-17 13:19:10|15504.4|15502.4|15504.4|15502.4|15504.4|15502.4|15503.9|15501.9|13
1631884760000|2021-09-17 13:19:20|15504.3|15502.3|15503.5|15501.5|15504.6|15502.6|15503.5|15501.5|12
1631884770000|2021-09-17 13:19:30|15503.6|15501.6|15501.9|15499.9|15503.6|15501.6|15501.9|15499.9|84
1631884780000|2021-09-17 13:19:40|15502|15500|15501.5|15499.5|15502.6|15500.6|15501.4|15499.4|29
1631884790000|2021-09-17 13:19:50|15501.4|15499.4|15501.6|15499.6|15501.8|15499.8|15501.4|15499.4|34
1631884800000|2021-09-17 13:20:00|15501.8|15499.8|15501.3|15499.3|15501.8|15499.8|15500.8|15498.8|52
1631884810000|2021-09-17 13:20:10|15501.5|15499.5|15501.8|15499.8|15501.9|15499.9|15501.1|15499.1|24
1631884820000|2021-09-17 13:20:20|15501.6|15499.6|15501.1|15499.1|15501.9|15499.9|15500.9|15498.9|34
1631884830000|2021-09-17 13:20:30|15501|15499|15500.6|15498.6|15501.4|15499.4|15500.6|15498.6|29
1631884840000|2021-09-17 13:20:40|15500.8|15498.8|15501.3|15499.3|15501.3|15499.3|15500.8|15498.8|30
1631884850000|2021-09-17 13:20:50|15501.1|15499.1|15503.1|15501.1|15503.1|15501.1|15501.1|15499.1|35
1631884860000|2021-09-17 13:21:00|15503.4|15501.4|15501.6|15499.6|15503.4|15501.4|15501.6|15499.6|65
1631884870000|2021-09-17 13:21:10|15501.5|15499.5|15501.4|15499.4|15501.8|15499.8|15501.1|15499.1|22
1631884880000|2021-09-17 13:21:20|15501.3|15499.3|15501.3|15499.3|15501.5|15499.5|15501.3|15499.3|7
1631884890000|2021-09-17 13:21:30|15501.4|15499.4|15501.3|15499.3|15501.5|15499.5|15500.9|15498.9|6
1631884900000|2021-09-17 13:21:40|15501.4|15499.4|15501.3|15499.3|15501.8|15499.8|15501|15499|27
1631884910000|2021-09-17 13:21:50|15501.1|15499.1|15501.9|15499.9|15501.9|15499.9|15501.1|15499.1|23
1631884920000|2021-09-17 13:22:00|15502|15500|15501.3|15499.3|15502|15500|15501.3|15499.3|5
1631884930000|2021-09-17 13:22:10|15501.1|15499.1|15500.3|15498.3|15501.1|15499.1|15500|15498|47
1631884940000|2021-09-17 13:22:20|15500.4|15498.4|15500.6|15498.6|15500.6|15498.6|15500|15498|35
1631884950000|2021-09-17 13:22:30|15500.5|15498.5|15500.6|15498.6|15501.1|15499.1|15500.4|15498.4|16
1631884960000|2021-09-17 13:22:40|15500.8|15498.8|15501|15499|15501.1|15499.1|15500.8|15498.8|8
1631884970000|2021-09-17 13:22:50|15501.1|15499.1|15501.4|15499.4|15501.5|15499.5|15500.9|15498.9|15
1631884980000|2021-09-17 13:23:00|15501.3|15499.3|15501.4|15499.4|15501.8|15499.8|15501.3|15499.3|14
1631884990000|2021-09-17 13:23:10|15501.5|15499.5|15501.8|15499.8|15502|15500|15501.4|15499.4|22
1631885000000|2021-09-17 13:23:20|15501.5|15499.5|15501.6|15499.6|15501.9|15499.9|15501.5|15499.5|10
1631885010000|2021-09-17 13:23:30|15501.8|15499.8|15501|15499|15501.8|15499.8|15501|15499|7
1631885020000|2021-09-17 13:23:40|15501.1|15499.1|15500.8|15498.8|15501.4|15499.4|15500.8|15498.8|25
1631885030000|2021-09-17 13:23:50|15500.6|15498.6|15500.6|15498.6|15501.4|15499.4|15500.6|15498.6|30
1631885040000|2021-09-17 13:24:00|15500.8|15498.8|15500.1|15498.1|15501.3|15499.3|15500.1|15498.1|30
1631885050000|2021-09-17 13:24:10|15500.3|15498.3|15500.5|15498.5|15500.8|15498.8|15500.1|15498.1|38
1631885060000|2021-09-17 13:24:20|15500.6|15498.6|15499.9|15497.9|15501|15499|15499.9|15497.9|77
1631885070000|2021-09-17 13:24:30|15500|15498|15500.5|15498.5|15500.8|15498.8|15500|15498|32
1631885080000|2021-09-17 13:24:40|15500.4|15498.4|15502.8|15500.8|15503.8|15501.8|15500.4|15498.4|97
1631885090000|2021-09-17 13:24:50|15502.9|15500.9|15504.3|15502.3|15506.4|15504.4|15502.9|15500.9|142
1631885100000|2021-09-17 13:25:00|15508.5|15506.5|15506.6|15504.6|15510.8|15508.8|15504.4|15502.4|856
1631885110000|2021-09-17 13:25:10|15507.3|15505.3|15508.4|15506.4|15509.3|15507.3|15506.9|15504.9|154
1631885120000|2021-09-17 13:25:20|15508.6|15506.6|15510.1|15508.1|15510.8|15508.8|15505.9|15503.9|236
1631885130000|2021-09-17 13:25:30|15510.3|15508.3|15510.4|15508.4|15512.4|15510.4|15509.6|15507.6|168
1631885140000|2021-09-17 13:25:40|15510.3|15508.3|15511|15509|15511|15509|15508|15506|141
1631885150000|2021-09-17 13:25:50|15510.9|15508.9|15510.1|15508.1|15511.3|15509.3|15509.3|15507.3|48
1631885160000|2021-09-17 13:26:00|15510|15508|15509.5|15507.5|15510.3|15508.3|15508.5|15506.5|125
1631885170000|2021-09-17 13:26:10|15509.3|15507.3|15509|15507|15510.3|15508.3|15509|15507|39
1631885180000|2021-09-17 13:26:20|15508.8|15506.8|15509.9|15507.9|15510|15508|15508.6|15506.6|29
1631885190000|2021-09-17 13:26:30|15509.8|15507.8|15509.5|15507.5|15510.3|15508.3|15508.6|15506.6|117
1631885200000|2021-09-17 13:26:40|15509.4|15507.4|15509.9|15507.9|15510.8|15508.8|15509.3|15507.3|112
1631885210000|2021-09-17 13:26:50|15509.8|15507.8|15509.9|15507.9|15510.8|15508.8|15509.1|15507.1|82
1631885220000|2021-09-17 13:27:00|15510.3|15508.3|15513.5|15511.5|15513.5|15511.5|15509.5|15507.5|92
1631885230000|2021-09-17 13:27:10|15513.6|15511.6|15514.5|15512.5|15514.5|15512.5|15512.9|15510.9|104
1631885240000|2021-09-17 13:27:20|15514.6|15512.6|15513.6|15511.6|15515.5|15513.5|15513.1|15511.1|113
1631885250000|2021-09-17 13:27:30|15513.8|15511.8|15512.5|15510.5|15514.8|15512.8|15512.4|15510.4|88
1631885260000|2021-09-17 13:27:40|15512.3|15510.3|15513.4|15511.4|15514.3|15512.3|15511.8|15509.8|120
1631885270000|2021-09-17 13:27:50|15512.8|15510.8|15508.8|15506.8|15512.8|15510.8|15508.3|15506.3|142
1631885280000|2021-09-17 13:28:00|15505.4|15503.4|15496.8|15494.8|15505.4|15503.4|15493.6|15491.6|779
1631885290000|2021-09-17 13:28:10|15496.9|15494.9|15495.6|15493.6|15497.3|15495.3|15494.4|15492.4|245
1631885300000|2021-09-17 13:28:20|15495.9|15493.9|15494.5|15492.5|15497.3|15495.3|15493.5|15491.5|157
1631885310000|2021-09-17 13:28:30|15494.8|15492.8|15492.8|15490.8|15495.4|15493.4|15491|15489|288
1631885320000|2021-09-17 13:28:40|15493|15491|15495|15493|15495|15493|15492.5|15490.5|162
1631885330000|2021-09-17 13:28:50|15495.1|15493.1|15497.6|15495.6|15497.6|15495.6|15494.5|15492.5|118
1631885340000|2021-09-17 13:29:00|15497.1|15495.1|15500.4|15498.4|15500.6|15498.6|15496.9|15494.9|215
1631885350000|2021-09-17 13:29:10|15500.8|15498.8|15500.5|15498.5|15501.8|15499.8|15500.4|15498.4|120
1631885360000|2021-09-17 13:29:20|15500.4|15498.4|15497.4|15495.4|15500.5|15498.5|15493.1|15491.1|458
1631885370000|2021-09-17 13:29:30|15497.1|15495.1|15499.8|15497.8|15499.9|15497.9|15496.6|15494.6|160
1631885380000|2021-09-17 13:29:40|15499.9|15497.9|15492.8|15490.8|15500.9|15498.9|15492.4|15490.4|239
1631885390000|2021-09-17 13:29:50|15492.6|15490.6|15494.3|15492.3|15496.3|15494.3|15492.5|15490.5|473
1631885400000|2021-09-17 13:30:00|15493.1|15492.1|15476.9|15475.9|15493.1|15492.1|15473.5|15472.5|2550
1631885410000|2021-09-17 13:30:10|15477|15476|15475|15474|15484.3|15483.3|15473.8|15472.8|1031
1631885420000|2021-09-17 13:30:20|15473.9|15472.9|15464.1|15463.1|15473.9|15472.9|15451.5|15450.5|2297
1631885430000|2021-09-17 13:30:30|15465.5|15464.5|15461.3|15460.3|15466.9|15465.9|15459.3|15458.3|856
1631885440000|2021-09-17 13:30:40|15460.9|15459.9|15462.5|15461.5|15464.6|15463.6|15458.9|15457.9|670
1631885450000|2021-09-17 13:30:50|15462.8|15461.8|15460.5|15459.5|15474|15473|15460.5|15459.5|878
1631885460000|2021-09-17 13:31:00|15460.6|15459.6|15455.4|15454.4|15463.9|15462.9|15454.5|15453.5|791
1631885470000|2021-09-17 13:31:10|15455.3|15454.3|15458.8|15457.8|15463.3|15462.3|15453.1|15452.1|761
1631885480000|2021-09-17 13:31:20|15459.1|15458.1|15464|15463|15465|15464|15457.8|15456.8|472
1631885490000|2021-09-17 13:31:30|15464.5|15463.5|15459.6|15458.6|15466.3|15465.3|15458.8|15457.8|568
1631885500000|2021-09-17 13:31:40|15460|15459|15461|15460|15462.3|15461.3|15455.5|15454.5|456
1631885510000|2021-09-17 13:31:50|15460.1|15459.1|15459.3|15458.3|15461.5|15460.5|15456.1|15455.1|372
1631885520000|2021-09-17 13:32:00|15459.1|15458.1|15456.1|15455.1|15459.3|15458.3|15452.4|15451.4|606
1631885530000|2021-09-17 13:32:10|15456.3|15455.3|15454.3|15453.3|15456.3|15455.3|15452|15451|373
1631885540000|2021-09-17 13:32:20|15454|15453|15456.8|15455.8|15462.9|15461.9|15449.4|15448.4|1030
1631885550000|2021-09-17 13:32:30|15457.3|15456.3|15466.5|15465.5|15469.3|15468.3|15456.8|15455.8|874
1631885560000|2021-09-17 13:32:40|15466|15465|15467.3|15466.3|15474.3|15473.3|15463.6|15462.6|648
1631885570000|2021-09-17 13:32:50|15466.5|15465.5|15469|15468|15471.6|15470.6|15465.5|15464.5|446
1631885580000|2021-09-17 13:33:00|15468.6|15467.6|15475.3|15474.3|15478.1|15477.1|15465.9|15464.9|803
1631885590000|2021-09-17 13:33:10|15475.5|15474.5|15476.3|15475.3|15480.4|15479.4|15473.8|15472.8|599
1631885600000|2021-09-17 13:33:20|15474.6|15473.6|15470.5|15469.5|15475.8|15474.8|15468.4|15467.4|443
1631885610000|2021-09-17 13:33:30|15470.8|15469.8|15466.5|15465.5|15470.8|15469.8|15465.8|15464.8|371
1631885620000|2021-09-17 13:33:40|15465.1|15464.1|15459|15458|15467.5|15466.5|15458.6|15457.6|666
1631885630000|2021-09-17 13:33:50|15459.4|15458.4|15453.9|15452.9|15459.6|15458.6|15452.9|15451.9|780
1631885640000|2021-09-17 13:34:00|15454.3|15453.3|15451|15450|15458.4|15457.4|15450.8|15449.8|756
1631885650000|2021-09-17 13:34:10|15451.3|15450.3|15452.3|15451.3|15456.3|15455.3|15448.6|15447.6|733
1631885660000|2021-09-17 13:34:20|15452.1|15451.1|15451|15450|15453.5|15452.5|15448.3|15447.3|415
1631885670000|2021-09-17 13:34:30|15450.6|15449.6|15451.5|15450.5|15452.5|15451.5|15448.8|15447.8|361
1631885680000|2021-09-17 13:34:40|15451.6|15450.6|15446.4|15445.4|15453.5|15452.5|15446.4|15445.4|544
1631885690000|2021-09-17 13:34:50|15446.6|15445.6|15449.8|15448.8|15453.3|15452.3|15446|15445|529
1631885700000|2021-09-17 13:35:00|15449.5|15448.5|15439.4|15438.4|15449.8|15448.8|15437.4|15436.4|1320
1631885710000|2021-09-17 13:35:10|15438.6|15437.6|15436.9|15435.9|15444.3|15443.3|15436.9|15435.9|765
1631885720000|2021-09-17 13:35:20|15436.8|15435.8|15431.8|15430.8|15439.3|15438.3|15431.8|15430.8|714
1631885730000|2021-09-17 13:35:30|15432|15431|15433.6|15432.6|15435.3|15434.3|15431.5|15430.5|646
1631885740000|2021-09-17 13:35:40|15434.5|15433.5|15434.1|15433.1|15436|15435|15431.1|15430.1|554
1631885750000|2021-09-17 13:35:50|15434.9|15433.9|15431.6|15430.6|15435.8|15434.8|15431.4|15430.4|682
1631885760000|2021-09-17 13:36:00|15432.3|15431.3|15428.8|15427.8|15432.3|15431.3|15423.1|15422.1|1119
1631885770000|2021-09-17 13:36:10|15428.9|15427.9|15433.4|15432.4|15434.4|15433.4|15427.5|15426.5|461
1631885780000|2021-09-17 13:36:20|15433.5|15432.5|15432.3|15431.3|15434.5|15433.5|15430|15429|503
1631885790000|2021-09-17 13:36:30|15432.4|15431.4|15433.1|15432.1|15434.5|15433.5|15430.3|15429.3|407
1631885800000|2021-09-17 13:36:40|15432.4|15431.4|15431.6|15430.6|15433.3|15432.3|15430.6|15429.6|176
1631885810000|2021-09-17 13:36:50|15431.3|15430.3|15432.5|15431.5|15433|15432|15426.8|15425.8|392
1631885820000|2021-09-17 13:37:00|15433|15432|15431.9|15430.9|15434.8|15433.8|15431|15430|461
1631885830000|2021-09-17 13:37:10|15432|15431|15431.3|15430.3|15433.5|15432.5|15428.8|15427.8|360
1631885840000|2021-09-17 13:37:20|15431.4|15430.4|15433.9|15432.9|15435|15434|15430.3|15429.3|322
1631885850000|2021-09-17 13:37:30|15434.1|15433.1|15434.6|15433.6|15434.6|15433.6|15432.3|15431.3|297
1631885860000|2021-09-17 13:37:40|15434.3|15433.3|15430.9|15429.9|15434.4|15433.4|15429.4|15428.4|311
1631885870000|2021-09-17 13:37:50|15431.3|15430.3|15429|15428|15431.3|15430.3|15425.6|15424.6|409
1631885880000|2021-09-17 13:38:00|15428.9|15427.9|15427.5|15426.5|15428.9|15427.9|15423.3|15422.3|493
1631885890000|2021-09-17 13:38:10|15427.9|15426.9|15424.4|15423.4|15429.5|15428.5|15424|15423|274
1631885900000|2021-09-17 13:38:20|15424.8|15423.8|15426.6|15425.6|15427.3|15426.3|15423.5|15422.5|274
1631885910000|2021-09-17 13:38:30|15427.4|15426.4|15431.8|15430.8|15431.9|15430.9|15426.9|15425.9|315
1631885920000|2021-09-17 13:38:40|15431.9|15430.9|15434.5|15433.5|15434.6|15433.6|15429.9|15428.9|338
1631885930000|2021-09-17 13:38:50|15434.4|15433.4|15436.8|15435.8|15437.6|15436.6|15432.4|15431.4|351
1631885940000|2021-09-17 13:39:00|15436.6|15435.6|15435.1|15434.1|15437.4|15436.4|15433.1|15432.1|390
1631885950000|2021-09-17 13:39:10|15435.5|15434.5|15435.5|15434.5|15437.5|15436.5|15433.6|15432.6|246
1631885960000|2021-09-17 13:39:20|15435.4|15434.4|15430.9|15429.9|15435.5|15434.5|15428.8|15427.8|417
1631885970000|2021-09-17 13:39:30|15431.3|15430.3|15426.8|15425.8|15432.3|15431.3|15426|15425|356
1631885980000|2021-09-17 13:39:40|15426.9|15425.9|15426.8|15425.8|15428.9|15427.9|15424.9|15423.9|357
1631885990000|2021-09-17 13:39:50|15426.9|15425.9|15426|15425|15429.5|15428.5|15426|15425|226
1631886000000|2021-09-17 13:40:00|15425.8|15424.8|15419.4|15418.4|15426|15425|15418.5|15417.5|1335
1631886010000|2021-09-17 13:40:10|15418.5|15417.5|15423.1|15422.1|15425.1|15424.1|15417.6|15416.6|526
1631886020000|2021-09-17 13:40:20|15422.8|15421.8|15423.3|15422.3|15425.4|15424.4|15422|15421|236
1631886030000|2021-09-17 13:40:30|15423|15422|15420.4|15419.4|15423.3|15422.3|15417.4|15416.4|298
1631886040000|2021-09-17 13:40:40|15420.3|15419.3|15421.1|15420.1|15422.8|15421.8|15419.5|15418.5|259
1631886050000|2021-09-17 13:40:50|15421|15420|15430.5|15429.5|15430.5|15429.5|15420.6|15419.6|614
1631886060000|2021-09-17 13:41:00|15430.3|15429.3|15433.4|15432.4|15434|15433|15428.3|15427.3|582
1631886070000|2021-09-17 13:41:10|15433.5|15432.5|15434.6|15433.6|15436.1|15435.1|15433.4|15432.4|350
1631886080000|2021-09-17 13:41:20|15435|15434|15435.8|15434.8|15436.9|15435.9|15434.1|15433.1|315
1631886090000|2021-09-17 13:41:30|15436|15435|15439|15438|15439.9|15438.9|15435.1|15434.1|423
1631886100000|2021-09-17 13:41:40|15438.9|15437.9|15442.3|15441.3|15442.4|15441.4|15438.9|15437.9|476
1631886110000|2021-09-17 13:41:50|15442.8|15441.8|15438.3|15437.3|15443.1|15442.1|15438.1|15437.1|414
1631886120000|2021-09-17 13:42:00|15438.4|15437.4|15435.8|15434.8|15441.6|15440.6|15435.8|15434.8|421
1631886130000|2021-09-17 13:42:10|15435.9|15434.9|15440.3|15439.3|15440.3|15439.3|15435.9|15434.9|193
1631886140000|2021-09-17 13:42:20|15440.1|15439.1|15440.9|15439.9|15443.4|15442.4|15439.9|15438.9|334
1631886150000|2021-09-17 13:42:30|15441|15440|15439.5|15438.5|15441.1|15440.1|15438.9|15437.9|201
1631886160000|2021-09-17 13:42:40|15439.6|15438.6|15434.6|15433.6|15440.1|15439.1|15434.4|15433.4|212
1631886170000|2021-09-17 13:42:50|15434.9|15433.9|15432.3|15431.3|15435.9|15434.9|15431|15430|315
1631886180000|2021-09-17 13:43:00|15431.6|15430.6|15430.6|15429.6|15433.4|15432.4|15430|15429|224
1631886190000|2021-09-17 13:43:10|15430.1|15429.1|15435.8|15434.8|15435.9|15434.9|15429.9|15428.9|206
1631886200000|2021-09-17 13:43:20|15434.9|15433.9|15438.9|15437.9|15438.9|15437.9|15433.6|15432.6|261
1631886210000|2021-09-17 13:43:30|15439.1|15438.1|15440.9|15439.9|15441|15440|15438.3|15437.3|310
1631886220000|2021-09-17 13:43:40|15440.6|15439.6|15443.1|15442.1|15443.6|15442.6|15440.6|15439.6|362
1631886230000|2021-09-17 13:43:50|15443|15442|15441|15440|15443.1|15442.1|15439|15438|251
1631886240000|2021-09-17 13:44:00|15441.6|15440.6|15439.6|15438.6|15442.3|15441.3|15439.6|15438.6|203
1631886250000|2021-09-17 13:44:10|15440|15439|15442.9|15441.9|15444.4|15443.4|15440|15439|245
1631886260000|2021-09-17 13:44:20|15442.8|15441.8|15444.3|15443.3|15444.5|15443.5|15441.6|15440.6|176
1631886270000|2021-09-17 13:44:30|15443.6|15442.6|15442.8|15441.8|15444.4|15443.4|15441.8|15440.8|133
1631886280000|2021-09-17 13:44:40|15442.1|15441.1|15440|15439|15442.6|15441.6|15439.6|15438.6|300
1631886290000|2021-09-17 13:44:50|15440.4|15439.4|15433.4|15432.4|15440.9|15439.9|15433|15432|438
1631886300000|2021-09-17 13:45:00|15432.5|15431.5|15425.8|15424.8|15432.8|15431.8|15424.6|15423.6|1328
1631886310000|2021-09-17 13:45:10|15426.5|15425.5|15430.3|15429.3|15430.9|15429.9|15421.4|15420.4|771
1631886320000|2021-09-17 13:45:20|15430|15429|15430.1|15429.1|15431.1|15430.1|15427.8|15426.8|274
1631886330000|2021-09-17 13:45:30|15430.3|15429.3|15435.8|15434.8|15436.6|15435.6|15430.1|15429.1|308
1631886340000|2021-09-17 13:45:40|15435.6|15434.6|15441.6|15440.6|15441.6|15440.6|15435.6|15434.6|352
1631886350000|2021-09-17 13:45:50|15441.8|15440.8|15441.5|15440.5|15443.1|15442.1|15437.5|15436.5|348
1631886360000|2021-09-17 13:46:00|15441.6|15440.6|15445.4|15444.4|15447.6|15446.6|15440.6|15439.6|565
1631886370000|2021-09-17 13:46:10|15445.3|15444.3|15446|15445|15446|15445|15442.3|15441.3|389
1631886380000|2021-09-17 13:46:20|15445.6|15444.6|15440|15439|15446.3|15445.3|15439.4|15438.4|400
1631886390000|2021-09-17 13:46:30|15439.9|15438.9|15435.6|15434.6|15441.1|15440.1|15435.4|15434.4|300
1631886400000|2021-09-17 13:46:40|15435.5|15434.5|15434|15433|15436.8|15435.8|15433.4|15432.4|220
1631886410000|2021-09-17 13:46:50|15434.3|15433.3|15432.4|15431.4|15434.6|15433.6|15431.6|15430.6|225
1631886420000|2021-09-17 13:47:00|15432.8|15431.8|15433.3|15432.3|15433.6|15432.6|15431.3|15430.3|157
1631886430000|2021-09-17 13:47:10|15432.9|15431.9|15437.1|15436.1|15437.3|15436.3|15432.9|15431.9|217
1631886440000|2021-09-17 13:47:20|15437.3|15436.3|15432.1|15431.1|15439.3|15438.3|15431.9|15430.9|293
1631886450000|2021-09-17 13:47:30|15432.3|15431.3|15428.6|15427.6|15432.9|15431.9|15428.1|15427.1|350
1631886460000|2021-09-17 13:47:40|15428.4|15427.4|15431.9|15430.9|15432.6|15431.6|15427.3|15426.3|314
1631886470000|2021-09-17 13:47:50|15431.8|15430.8|15431.3|15430.3|15434.3|15433.3|15430.8|15429.8|175
1631886480000|2021-09-17 13:48:00|15431.1|15430.1|15428.8|15427.8|15431.3|15430.3|15427.1|15426.1|222
1631886490000|2021-09-17 13:48:10|15428.5|15427.5|15429|15428|15430.6|15429.6|15427.8|15426.8|125
1631886500000|2021-09-17 13:48:20|15428.9|15427.9|15429|15428|15429.4|15428.4|15427.8|15426.8|96
1631886510000|2021-09-17 13:48:30|15429.1|15428.1|15425.6|15424.6|15430.8|15429.8|15425|15424|249
1631886520000|2021-09-17 13:48:40|15425.5|15424.5|15422.1|15421.1|15425.8|15424.8|15421.6|15420.6|566
1631886530000|2021-09-17 13:48:50|15422.5|15421.5|15423.4|15422.4|15427.4|15426.4|15421.8|15420.8|356
1631886540000|2021-09-17 13:49:00|15423.1|15422.1|15414.9|15413.9|15423.1|15422.1|15412.9|15411.9|1172
1631886550000|2021-09-17 13:49:10|15415.1|15414.1|15418.9|15417.9|15420|15419|15414.9|15413.9|507
1631886560000|2021-09-17 13:49:20|15419.1|15418.1|15420.9|15419.9|15422.1|15421.1|15417.4|15416.4|261
1631886570000|2021-09-17 13:49:30|15421|15420|15421.3|15420.3|15421.5|15420.5|15418.4|15417.4|174
1631886580000|2021-09-17 13:49:40|15421.4|15420.4|15419.9|15418.9|15421.5|15420.5|15418.9|15417.9|138
1631886590000|2021-09-17 13:49:50|15419.8|15418.8|15418.9|15417.9|15421.6|15420.6|15418.9|15417.9|210
1631886600000|2021-09-17 13:50:00|15418.4|15417.4|15412.9|15411.9|15418.6|15417.6|15411.4|15410.4|1025
1631886610000|2021-09-17 13:50:10|15413|15412|15421.4|15420.4|15422.6|15421.6|15411|15410|468
1631886620000|2021-09-17 13:50:20|15420.6|15419.6|15420.6|15419.6|15423.1|15422.1|15419.1|15418.1|355
1631886630000|2021-09-17 13:50:30|15420.9|15419.9|15417.4|15416.4|15423|15422|15416.6|15415.6|185
1631886640000|2021-09-17 13:50:40|15417.6|15416.6|15416.4|15415.4|15417.6|15416.6|15414.3|15413.3|230
1631886650000|2021-09-17 13:50:50|15416.5|15415.5|15414.9|15413.9|15416.8|15415.8|15413.4|15412.4|269
1631886660000|2021-09-17 13:51:00|15415|15414|15420.1|15419.1|15420.5|15419.5|15414.8|15413.8|242
1631886670000|2021-09-17 13:51:10|15420.3|15419.3|15422.1|15421.1|15423.8|15422.8|15420|15419|260
1631886680000|2021-09-17 13:51:20|15421.5|15420.5|15417.1|15416.1|15421.8|15420.8|15416.8|15415.8|211
1631886690000|2021-09-17 13:51:30|15417|15416|15414|15413|15417|15416|15412.4|15411.4|345
1631886700000|2021-09-17 13:51:40|15414.1|15413.1|15413.6|15412.6|15416.1|15415.1|15413.6|15412.6|134
1631886710000|2021-09-17 13:51:50|15413.5|15412.5|15415.8|15414.8|15416.3|15415.3|15413.4|15412.4|132
1631886720000|2021-09-17 13:52:00|15415.9|15414.9|15413.6|15412.6|15416.4|15415.4|15411.5|15410.5|390
1631886730000|2021-09-17 13:52:10|15413.5|15412.5|15414.5|15413.5|15415.5|15414.5|15413.5|15412.5|108
1631886740000|2021-09-17 13:52:20|15414.6|15413.6|15416.6|15415.6|15416.6|15415.6|15414.5|15413.5|170
1631886750000|2021-09-17 13:52:30|15417|15416|15417.5|15416.5|15418.4|15417.4|15416.6|15415.6|213
1631886760000|2021-09-17 13:52:40|15417.6|15416.6|15415.6|15414.6|15418.3|15417.3|15414.4|15413.4|139
1631886770000|2021-09-17 13:52:50|15415.5|15414.5|15415.9|15414.9|15416.3|15415.3|15414.4|15413.4|100
1631886780000|2021-09-17 13:53:00|15415.8|15414.8|15412.3|15411.3|15415.9|15414.9|15412.3|15411.3|195
1631886790000|2021-09-17 13:53:10|15412|15411|15410.9|15409.9|15413.8|15412.8|15410|15409|451
1631886800000|2021-09-17 13:53:20|15411.6|15410.6|15410.4|15409.4|15413.6|15412.6|15410.4|15409.4|184
1631886810000|2021-09-17 13:53:30|15410.6|15409.6|15409.8|15408.8|15411.5|15410.5|15408.8|15407.8|471
1631886820000|2021-09-17 13:53:40|15409.9|15408.9|15405.9|15404.9|15409.9|15408.9|15405.6|15404.6|477
1631886830000|2021-09-17 13:53:50|15406|15405|15404.9|15403.9|15406.6|15405.6|15404|15403|437
1631886840000|2021-09-17 13:54:00|15404.8|15403.8|15404.6|15403.6|15405.3|15404.3|15401.1|15400.1|712
1631886850000|2021-09-17 13:54:10|15404.8|15403.8|15405.1|15404.1|15406.8|15405.8|15404.5|15403.5|294
1631886860000|2021-09-17 13:54:20|15404.9|15403.9|15406.4|15405.4|15406.9|15405.9|15402.9|15401.9|344
1631886870000|2021-09-17 13:54:30|15406.5|15405.5|15405.1|15404.1|15408.1|15407.1|15404.1|15403.1|212
1631886880000|2021-09-17 13:54:40|15404.9|15403.9|15406.1|15405.1|15406.4|15405.4|15402.9|15401.9|154
1631886890000|2021-09-17 13:54:50|15405.9|15404.9|15404.3|15403.3|15406.1|15405.1|15403.6|15402.6|159
1631886900000|2021-09-17 13:55:00|15404.4|15403.4|15401.9|15400.9|15406.1|15405.1|15400.9|15399.9|355
1631886910000|2021-09-17 13:55:10|15402.1|15401.1|15406.5|15405.5|15407.4|15406.4|15401.9|15400.9|324
1631886920000|2021-09-17 13:55:20|15406.6|15405.6|15410.4|15409.4|15410.8|15409.8|15406.6|15405.6|279
1631886930000|2021-09-17 13:55:30|15410.1|15409.1|15411.6|15410.6|15412.3|15411.3|15408.1|15407.1|384
1631886940000|2021-09-17 13:55:40|15411.4|15410.4|15412|15411|15412.5|15411.5|15409.1|15408.1|303
1631886950000|2021-09-17 13:55:50|15411.9|15410.9|15407.3|15406.3|15411.9|15410.9|15406.1|15405.1|214
1631886960000|2021-09-17 13:56:00|15406.6|15405.6|15404.9|15403.9|15406.6|15405.6|15404.1|15403.1|159
1631886970000|2021-09-17 13:56:10|15404.6|15403.6|15400.9|15399.9|15404.8|15403.8|15400.8|15399.8|223
1631886980000|2021-09-17 13:56:20|15400.8|15399.8|15404.1|15403.1|15406.4|15405.4|15400.8|15399.8|181
1631886990000|2021-09-17 13:56:30|15404.3|15403.3|15402.1|15401.1|15404.6|15403.6|15401.6|15400.6|142
1631887000000|2021-09-17 13:56:40|15402.4|15401.4|15401.4|15400.4|15403|15402|15399.5|15398.5|306
1631887010000|2021-09-17 13:56:50|15401.9|15400.9|15401.3|15400.3|15402|15401|15400.3|15399.3|249
1631887020000|2021-09-17 13:57:00|15401.1|15400.1|15397.9|15396.9|15401.1|15400.1|15397|15396|394
1631887030000|2021-09-17 13:57:10|15398.9|15397.9|15400.9|15399.9|15401.4|15400.4|15398.4|15397.4|212
1631887040000|2021-09-17 13:57:20|15401|15400|15402|15401|15402.4|15401.4|15400.4|15399.4|135
1631887050000|2021-09-17 13:57:30|15401.8|15400.8|15399.8|15398.8|15401.9|15400.9|15397.9|15396.9|177
1631887060000|2021-09-17 13:57:40|15399.5|15398.5|15395.6|15394.6|15399.5|15398.5|15394.5|15393.5|365
1631887070000|2021-09-17 13:57:50|15395.4|15394.4|15394.4|15393.4|15395.6|15394.6|15393.3|15392.3|338
1631887080000|2021-09-17 13:58:00|15395.4|15394.4|15395.1|15394.1|15395.8|15394.8|15394.4|15393.4|190
1631887090000|2021-09-17 13:58:10|15395.3|15394.3|15400.6|15399.6|15400.8|15399.8|15394.9|15393.9|348
1631887100000|2021-09-17 13:58:20|15400.8|15399.8|15401.4|15400.4|15401.4|15400.4|15399.1|15398.1|197
1631887110000|2021-09-17 13:58:30|15401.5|15400.5|15401.6|15400.6|15401.6|15400.6|15399.4|15398.4|111
1631887120000|2021-09-17 13:58:40|15401.8|15400.8|15402.8|15401.8|15402.9|15401.9|15401.8|15400.8|139
1631887130000|2021-09-17 13:58:50|15402.9|15401.9|15402.6|15401.6|15403.1|15402.1|15401.4|15400.4|123
1631887140000|2021-09-17 13:59:00|15402.5|15401.5|15403.9|15402.9|15404.9|15403.9|15400|15399|258
1631887150000|2021-09-17 13:59:10|15403.8|15402.8|15405.6|15404.6|15405.9|15404.9|15402.6|15401.6|154
1631887160000|2021-09-17 13:59:20|15405.8|15404.8|15407|15406|15407|15406|15404.9|15403.9|176
1631887170000|2021-09-17 13:59:30|15406.9|15405.9|15408.6|15407.6|15408.6|15407.6|15404.9|15403.9|190
1631887180000|2021-09-17 13:59:40|15408.5|15407.5|15408.1|15407.1|15409|15408|15407.9|15406.9|274
1631887190000|2021-09-17 13:59:50|15407.6|15406.6|15412.3|15411.3|15412.8|15411.8|15407.6|15406.6|363
1631887200000|2021-09-17 14:00:00|15411.6|15410.6|15406|15405|15412.5|15411.5|15404.9|15403.9|457
1631887210000|2021-09-17 14:00:10|15405.9|15404.9|15403.8|15402.8|15406.8|15405.8|15403.6|15402.6|244
1631887220000|2021-09-17 14:00:20|15403.9|15402.9|15405.6|15404.6|15407.1|15406.1|15402.4|15401.4|378
1631887230000|2021-09-17 14:00:30|15405.5|15404.5|15412.4|15411.4|15413.1|15412.1|15404.1|15403.1|291
1631887240000|2021-09-17 14:00:40|15412.6|15411.6|15407.9|15406.9|15415.4|15414.4|15406.1|15405.1|563
1631887250000|2021-09-17 14:00:50|15407.6|15406.6|15411.1|15410.1|15412.6|15411.6|15407.1|15406.1|305
1631887260000|2021-09-17 14:01:00|15411.4|15410.4|15410.8|15409.8|15411.4|15410.4|15404.1|15403.1|421
1631887270000|2021-09-17 14:01:10|15411.1|15410.1|15408.9|15407.9|15412.1|15411.1|15405.3|15404.3|330
1631887280000|2021-09-17 14:01:20|15409.4|15408.4|15411.8|15410.8|15413.1|15412.1|15409|15408|246
1631887290000|2021-09-17 14:01:30|15411.1|15410.1|15412.9|15411.9|15413.4|15412.4|15410.9|15409.9|307
1631887300000|2021-09-17 14:01:40|15413|15412|15407.4|15406.4|15413.4|15412.4|15406.4|15405.4|370
1631887310000|2021-09-17 14:01:50|15408|15407|15407.6|15406.6|15409.4|15408.4|15404.8|15403.8|355
1631887320000|2021-09-17 14:02:00|15406.8|15405.8|15408.1|15407.1|15409.9|15408.9|15405.4|15404.4|232
1631887330000|2021-09-17 14:02:10|15407.9|15406.9|15407.4|15406.4|15410.1|15409.1|15406.9|15405.9|131
1631887340000|2021-09-17 14:02:20|15407.6|15406.6|15405.4|15404.4|15408.9|15407.9|15404|15403|277
1631887350000|2021-09-17 14:02:30|15405|15404|15403.9|15402.9|15405.9|15404.9|15403.3|15402.3|304
1631887360000|2021-09-17 14:02:40|15403.8|15402.8|15401.3|15400.3|15403.9|15402.9|15400.9|15399.9|337
1631887370000|2021-09-17 14:02:50|15400.9|15399.9|15401|15400|15403.3|15402.3|15399.8|15398.8|380
1631887380000|2021-09-17 14:03:00|15400.8|15399.8|15398.8|15397.8|15400.8|15399.8|15396.6|15395.6|436
1631887390000|2021-09-17 14:03:10|15398.4|15397.4|15402.1|15401.1|15403|15402|15397|15396|329
1631887400000|2021-09-17 14:03:20|15401.9|15400.9|15404.1|15403.1|15404.1|15403.1|15398.9|15397.9|330
1631887410000|2021-09-17 14:03:30|15404.5|15403.5|15406.3|15405.3|15407.1|15406.1|15403.8|15402.8|274
1631887420000|2021-09-17 14:03:40|15406.1|15405.1|15406.3|15405.3|15407.1|15406.1|15404.6|15403.6|231
1631887430000|2021-09-17 14:03:50|15406.6|15405.6|15407.1|15406.1|15408.5|15407.5|15405.6|15404.6|194
1631887440000|2021-09-17 14:04:00|15406.6|15405.6|15408.5|15407.5|15408.8|15407.8|15405.6|15404.6|229
1631887450000|2021-09-17 14:04:10|15408.6|15407.6|15403.1|15402.1|15409.6|15408.6|15401.8|15400.8|334
1631887460000|2021-09-17 14:04:20|15402.9|15401.9|15403.1|15402.1|15404.5|15403.5|15402|15401|156
1631887470000|2021-09-17 14:04:30|15403.3|15402.3|15401|15400|15404.5|15403.5|15400.1|15399.1|275
1631887480000|2021-09-17 14:04:40|15401.1|15400.1|15403.4|15402.4|15403.5|15402.5|15399.3|15398.3|180
1631887490000|2021-09-17 14:04:50|15403.3|15402.3|15401|15400|15403.5|15402.5|15400.4|15399.4|93
1631887500000|2021-09-17 14:05:00|15401.1|15400.1|15397.4|15396.4|15401.1|15400.1|15396.5|15395.5|454
1631887510000|2021-09-17 14:05:10|15397.3|15396.3|15390.4|15389.4|15397.3|15396.3|15388.1|15387.1|1042
1631887520000|2021-09-17 14:05:20|15390.3|15389.3|15389.4|15388.4|15391.6|15390.6|15385.9|15384.9|702
1631887530000|2021-09-17 14:05:30|15389.6|15388.6|15386.4|15385.4|15391.3|15390.3|15385.8|15384.8|439
1631887540000|2021-09-17 14:05:40|15386.1|15385.1|15389.9|15388.9|15389.9|15388.9|15385|15384|387
1631887550000|2021-09-17 14:05:50|15390|15389|15391.5|15390.5|15391.8|15390.8|15389|15388|243
1631887560000|2021-09-17 14:06:00|15391.6|15390.6|15388.6|15387.6|15391.6|15390.6|15385.8|15384.8|322
1631887570000|2021-09-17 14:06:10|15388.8|15387.8|15389.1|15388.1|15391|15390|15388.1|15387.1|235
1631887580000|2021-09-17 14:06:20|15389.3|15388.3|15388.4|15387.4|15389.6|15388.6|15386.8|15385.8|210
1631887590000|2021-09-17 14:06:30|15388.3|15387.3|15392.8|15391.8|15394.8|15393.8|15388.3|15387.3|395
1631887600000|2021-09-17 14:06:40|15393.4|15392.4|15395.9|15394.9|15397.3|15396.3|15393.1|15392.1|269
1631887610000|2021-09-17 14:06:50|15395.5|15394.5|15396.1|15395.1|15397.5|15396.5|15393.8|15392.8|394
1631887620000|2021-09-17 14:07:00|15396.3|15395.3|15398.6|15397.6|15398.8|15397.8|15393.5|15392.5|263
1631887630000|2021-09-17 14:07:10|15398.8|15397.8|15402|15401|15402.5|15401.5|15397.6|15396.6|340
1631887640000|2021-09-17 14:07:20|15401.9|15400.9|15401.6|15400.6|15404.9|15403.9|15401.1|15400.1|316
1631887650000|2021-09-17 14:07:30|15401.4|15400.4|15400.9|15399.9|15404|15403|15400.4|15399.4|299
1631887660000|2021-09-17 14:07:40|15401|15400|15403.6|15402.6|15403.6|15402.6|15400.6|15399.6|240
1631887670000|2021-09-17 14:07:50|15403.4|15402.4|15406.9|15405.9|15407.1|15406.1|15403.1|15402.1|269
1631887680000|2021-09-17 14:08:00|15407.3|15406.3|15404.4|15403.4|15407.3|15406.3|15404.4|15403.4|265
1631887690000|2021-09-17 14:08:10|15404.5|15403.5|15403.6|15402.6|15405.3|15404.3|15402.4|15401.4|198
1631887700000|2021-09-17 14:08:20|15403.8|15402.8|15406.3|15405.3|15406.3|15405.3|15402.9|15401.9|199
1631887710000|2021-09-17 14:08:30|15406.1|15405.1|15407.9|15406.9|15407.9|15406.9|15405.3|15404.3|301
1631887720000|2021-09-17 14:08:40|15408|15407|15405.1|15404.1|15408.6|15407.6|15404.8|15403.8|305
1631887730000|2021-09-17 14:08:50|15404.9|15403.9|15406.5|15405.5|15407.1|15406.1|15404.1|15403.1|134
1631887740000|2021-09-17 14:09:00|15406.4|15405.4|15404.8|15403.8|15408.4|15407.4|15404.8|15403.8|209
1631887750000|2021-09-17 14:09:10|15404.9|15403.9|15403.4|15402.4|15404.9|15403.9|15402.6|15401.6|189
1631887760000|2021-09-17 14:09:20|15403.5|15402.5|15401.8|15400.8|15403.9|15402.9|15401.3|15400.3|145
1631887770000|2021-09-17 14:09:30|15401.9|15400.9|15401.9|15400.9|15402.6|15401.6|15400.3|15399.3|232
1631887780000|2021-09-17 14:09:40|15401.8|15400.8|15404.8|15403.8|15405.9|15404.9|15400.6|15399.6|217
1631887790000|2021-09-17 14:09:50|15404.9|15403.9|15403.4|15402.4|15405|15404|15401.6|15400.6|183
1631887800000|2021-09-17 14:10:00|15403.1|15402.1|15398.1|15397.1|15403.1|15402.1|15397.5|15396.5|404
1631887810000|2021-09-17 14:10:10|15398.3|15397.3|15394.8|15393.8|15398.5|15397.5|15392.4|15391.4|545
1631887820000|2021-09-17 14:10:20|15394.4|15393.4|15393.5|15392.5|15395.5|15394.5|15392.6|15391.6|306
1631887830000|2021-09-17 14:10:30|15393.4|15392.4|15393.1|15392.1|15394.4|15393.4|15390.1|15389.1|358
1631887840000|2021-09-17 14:10:40|15393|15392|15391.8|15390.8|15394.6|15393.6|15390.6|15389.6|143
1631887850000|2021-09-17 14:10:50|15391.9|15390.9|15392.1|15391.1|15393.6|15392.6|15389.6|15388.6|240
1631887860000|2021-09-17 14:11:00|15392.4|15391.4|15396.4|15395.4|15396.4|15395.4|15391|15390|153
1631887870000|2021-09-17 14:11:10|15397.1|15396.1|15398.6|15397.6|15400.4|15399.4|15395.6|15394.6|338
1631887880000|2021-09-17 14:11:20|15398.9|15397.9|15400.9|15399.9|15401.4|15400.4|15398.6|15397.6|141
1631887890000|2021-09-17 14:11:30|15401.1|15400.1|15398|15397|15401.8|15400.8|15397.6|15396.6|215
1631887900000|2021-09-17 14:11:40|15397.9|15396.9|15395.4|15394.4|15398.4|15397.4|15392.6|15391.6|201
1631887910000|2021-09-17 14:11:50|15395.6|15394.6|15392.1|15391.1|15395.9|15394.9|15391.9|15390.9|163
1631887920000|2021-09-17 14:12:00|15391.9|15390.9|15393.9|15392.9|15394.3|15393.3|15390.4|15389.4|212
1631887930000|2021-09-17 14:12:10|15393.3|15392.3|15393.8|15392.8|15394.4|15393.4|15392.4|15391.4|101
1631887940000|2021-09-17 14:12:20|15393.6|15392.6|15392.4|15391.4|15398.4|15397.4|15392.4|15391.4|244
1631887950000|2021-09-17 14:12:30|15392.3|15391.3|15392.9|15391.9|15393.4|15392.4|15390.9|15389.9|157
1631887960000|2021-09-17 14:12:40|15392.8|15391.8|15395.6|15394.6|15396.1|15395.1|15391.9|15390.9|188
1631887970000|2021-09-17 14:12:50|15395.9|15394.9|15397|15396|15398.3|15397.3|15395.8|15394.8|204
1631887980000|2021-09-17 14:13:00|15396.8|15395.8|15394.9|15393.9|15397.6|15396.6|15394.3|15393.3|265
1631887990000|2021-09-17 14:13:10|15394.6|15393.6|15388.3|15387.3|15394.6|15393.6|15388.3|15387.3|435
1631888000000|2021-09-17 14:13:20|15388.4|15387.4|15388.4|15387.4|15389.5|15388.5|15387.3|15386.3|343
1631888010000|2021-09-17 14:13:30|15388.6|15387.6|15386.6|15385.6|15388.8|15387.8|15386.4|15385.4|267
1631888020000|2021-09-17 14:13:40|15386.9|15385.9|15383.6|15382.6|15389|15388|15383|15382|621
1631888030000|2021-09-17 14:13:50|15383.4|15382.4|15388.6|15387.6|15388.8|15387.8|15383.4|15382.4|472
1631888040000|2021-09-17 14:14:00|15388.5|15387.5|15386.4|15385.4|15388.9|15387.9|15386.4|15385.4|281
1631888050000|2021-09-17 14:14:10|15386.5|15385.5|15383|15382|15386.5|15385.5|15379.9|15378.9|661
1631888060000|2021-09-17 14:14:20|15383.4|15382.4|15384.1|15383.1|15384.6|15383.6|15381.3|15380.3|302
1631888070000|2021-09-17 14:14:30|15384.3|15383.3|15387.6|15386.6|15388.5|15387.5|15384.3|15383.3|259
1631888080000|2021-09-17 14:14:40|15387.8|15386.8|15386.9|15385.9|15388.3|15387.3|15386|15385|217
1631888090000|2021-09-17 14:14:50|15387.1|15386.1|15383|15382|15388.1|15387.1|15381.9|15380.9|313
1631888100000|2021-09-17 14:15:00|15383.3|15382.3|15376.8|15375.8|15383.3|15382.3|15376.6|15375.6|687
1631888110000|2021-09-17 14:15:10|15376.6|15375.6|15377.4|15376.4|15378.6|15377.6|15374.9|15373.9|597
1631888120000|2021-09-17 14:15:20|15378|15377|15377.9|15376.9|15379|15378|15376.1|15375.1|299
1631888130000|2021-09-17 14:15:30|15377.6|15376.6|15375.4|15374.4|15379.9|15378.9|15373.5|15372.5|457
1631888140000|2021-09-17 14:15:40|15374.9|15373.9|15382.4|15381.4|15382.6|15381.6|15374.1|15373.1|667
1631888150000|2021-09-17 14:15:50|15382.6|15381.6|15381.1|15380.1|15382.6|15381.6|15377.4|15376.4|497
1631888160000|2021-09-17 14:16:00|15381.5|15380.5|15385.9|15384.9|15386.5|15385.5|15379.6|15378.6|498
1631888170000|2021-09-17 14:16:10|15386.1|15385.1|15386.6|15385.6|15388.4|15387.4|15385.5|15384.5|415
1631888180000|2021-09-17 14:16:20|15386.8|15385.8|15387.4|15386.4|15388.4|15387.4|15385.9|15384.9|219
1631888190000|2021-09-17 14:16:30|15387|15386|15383.6|15382.6|15387.4|15386.4|15381.8|15380.8|212
1631888200000|2021-09-17 14:16:40|15383.8|15382.8|15382.6|15381.6|15385.6|15384.6|15381.3|15380.3|264
1631888210000|2021-09-17 14:16:50|15382.4|15381.4|15384.6|15383.6|15384.6|15383.6|15380.8|15379.8|144
1631888220000|2021-09-17 14:17:00|15384.5|15383.5|15381.9|15380.9|15386.1|15385.1|15380.4|15379.4|282
1631888230000|2021-09-17 14:17:10|15381.8|15380.8|15377.9|15376.9|15381.8|15380.8|15376.3|15375.3|345
1631888240000|2021-09-17 14:17:20|15378|15377|15375.1|15374.1|15379.6|15378.6|15374|15373|344
1631888250000|2021-09-17 14:17:30|15375|15374|15375.4|15374.4|15376.8|15375.8|15374.5|15373.5|215
1631888260000|2021-09-17 14:17:40|15375.5|15374.5|15375.4|15374.4|15376.4|15375.4|15372|15371|388
1631888270000|2021-09-17 14:17:50|15375.3|15374.3|15378.4|15377.4|15378.9|15377.9|15375.1|15374.1|187
1631888280000|2021-09-17 14:18:00|15377.9|15376.9|15382.3|15381.3|15382.6|15381.6|15373.9|15372.9|443
1631888290000|2021-09-17 14:18:10|15382|15381|15381.6|15380.6|15382.9|15381.9|15379.4|15378.4|280
1631888300000|2021-09-17 14:18:20|15381.8|15380.8|15381.9|15380.9|15384.4|15383.4|15381.6|15380.6|267
1631888310000|2021-09-17 14:18:30|15381.6|15380.6|15383.9|15382.9|15383.9|15382.9|15380.8|15379.8|148
1631888320000|2021-09-17 14:18:40|15383.4|15382.4|15386.5|15385.5|15387|15386|15381.9|15380.9|252
1631888330000|2021-09-17 14:18:50|15386.3|15385.3|15387.4|15386.4|15387.9|15386.9|15385.6|15384.6|325
1631888340000|2021-09-17 14:19:00|15387.1|15386.1|15388.8|15387.8|15389.4|15388.4|15386.5|15385.5|318
1631888350000|2021-09-17 14:19:10|15388.6|15387.6|15385.1|15384.1|15390|15389|15384.5|15383.5|377
1631888360000|2021-09-17 14:19:20|15385|15384|15382.6|15381.6|15385.5|15384.5|15382.3|15381.3|173
1631888370000|2021-09-17 14:19:30|15382.9|15381.9|15382.3|15381.3|15383.9|15382.9|15382.1|15381.1|119
1631888380000|2021-09-17 14:19:40|15382.5|15381.5|15386.4|15385.4|15387.1|15386.1|15382.5|15381.5|189
1631888390000|2021-09-17 14:19:50|15385.9|15384.9|15385.6|15384.6|15387.1|15386.1|15384.9|15383.9|157
1631888400000|2021-09-17 14:20:00|15384.8|15383.8|15380.3|15379.3|15387.6|15386.6|15379.5|15378.5|440
1631888410000|2021-09-17 14:20:10|15380.4|15379.4|15380.1|15379.1|15383.9|15382.9|15378.8|15377.8|328
1631888420000|2021-09-17 14:20:20|15380|15379|15384.9|15383.9|15385.9|15384.9|15379.6|15378.6|224
1631888430000|2021-09-17 14:20:30|15384.6|15383.6|15385.1|15384.1|15385.1|15384.1|15381.4|15380.4|173
1631888440000|2021-09-17 14:20:40|15385.3|15384.3|15386.3|15385.3|15386.4|15385.4|15383.9|15382.9|238
1631888450000|2021-09-17 14:20:50|15386.5|15385.5|15384.9|15383.9|15386.8|15385.8|15383.1|15382.1|293
1631888460000|2021-09-17 14:21:00|15385.1|15384.1|15385.4|15384.4|15386.3|15385.3|15381.5|15380.5|174
1631888470000|2021-09-17 14:21:10|15385.1|15384.1|15383.6|15382.6|15386|15385|15381.9|15380.9|169
1631888480000|2021-09-17 14:21:20|15383.8|15382.8|15386.9|15385.9|15387|15386|15382.1|15381.1|147
1631888490000|2021-09-17 14:21:30|15386.8|15385.8|15387|15386|15387.4|15386.4|15385.5|15384.5|156
1631888500000|2021-09-17 14:21:40|15387.1|15386.1|15389.5|15388.5|15389.6|15388.6|15385.8|15384.8|308
1631888510000|2021-09-17 14:21:50|15389.3|15388.3|15390|15389|15390.1|15389.1|15387.6|15386.6|209
1631888520000|2021-09-17 14:22:00|15389.9|15388.9|15390.5|15389.5|15392.1|15391.1|15388.8|15387.8|401
1631888530000|2021-09-17 14:22:10|15390.8|15389.8|15387|15386|15391.4|15390.4|15385.3|15384.3|589
1631888540000|2021-09-17 14:22:20|15386.9|15385.9|15387.3|15386.3|15388.3|15387.3|15386|15385|157
1631888550000|2021-09-17 14:22:30|15387.6|15386.6|15385.8|15384.8|15388.4|15387.4|15384|15383|211
1631888560000|2021-09-17 14:22:40|15385.6|15384.6|15389.5|15388.5|15390.3|15389.3|15385.6|15384.6|138
1631888570000|2021-09-17 14:22:50|15389.1|15388.1|15386.9|15385.9|15389.4|15388.4|15385.3|15384.3|165
1631888580000|2021-09-17 14:23:00|15386.8|15385.8|15383.4|15382.4|15386.8|15385.8|15382.6|15381.6|196
1631888590000|2021-09-17 14:23:10|15383.3|15382.3|15384.5|15383.5|15386.4|15385.4|15382.3|15381.3|250
1631888600000|2021-09-17 14:23:20|15384.6|15383.6|15388.4|15387.4|15388.4|15387.4|15384.1|15383.1|118
1631888610000|2021-09-17 14:23:30|15388.3|15387.3|15389.9|15388.9|15390.1|15389.1|15387.1|15386.1|208
1631888620000|2021-09-17 14:23:40|15389.8|15388.8|15391.1|15390.1|15391.9|15390.9|15389|15388|230
1631888630000|2021-09-17 14:23:50|15391|15390|15391.9|15390.9|15392.1|15391.1|15388.6|15387.6|127
1631888640000|2021-09-17 14:24:00|15391.5|15390.5|15390.9|15389.9|15392|15391|15388.6|15387.6|168
1631888650000|2021-09-17 14:24:10|15390.4|15389.4|15388.4|15387.4|15391.1|15390.1|15387.8|15386.8|223
1631888660000|2021-09-17 14:24:20|15388.3|15387.3|15386.8|15385.8|15388.4|15387.4|15386.5|15385.5|112
1631888670000|2021-09-17 14:24:30|15386.3|15385.3|15386.9|15385.9|15387.9|15386.9|15385.5|15384.5|289
1631888680000|2021-09-17 14:24:40|15387|15386|15387|15386|15388.3|15387.3|15386.3|15385.3|112
1631888690000|2021-09-17 14:24:50|15386.9|15385.9|15383.9|15382.9|15386.9|15385.9|15383.9|15382.9|198
1631888700000|2021-09-17 14:25:00|15383.6|15382.6|15379.9|15378.9|15383.9|15382.9|15379.8|15378.8|501
1631888710000|2021-09-17 14:25:10|15380|15379|15384.8|15383.8|15386.5|15385.5|15378.6|15377.6|538
1631888720000|2021-09-17 14:25:20|15384.5|15383.5|15387.1|15386.1|15387.5|15386.5|15382.5|15381.5|236
1631888730000|2021-09-17 14:25:30|15386.9|15385.9|15385|15384|15387.9|15386.9|15385|15384|177
1631888740000|2021-09-17 14:25:40|15385.1|15384.1|15381.6|15380.6|15386.9|15385.9|15380.9|15379.9|213
1631888750000|2021-09-17 14:25:50|15381.8|15380.8|15381.6|15380.6|15383.1|15382.1|15379.8|15378.8|221
1631888760000|2021-09-17 14:26:00|15381.5|15380.5|15380|15379|15381.5|15380.5|15375.8|15374.8|535
1631888770000|2021-09-17 14:26:10|15379.6|15378.6|15378.9|15377.9|15382.3|15381.3|15376.9|15375.9|243
1631888780000|2021-09-17 14:26:20|15378.6|15377.6|15380.5|15379.5|15382.8|15381.8|15376.6|15375.6|287
1631888790000|2021-09-17 14:26:30|15380.6|15379.6|15383|15382|15383.8|15382.8|15379.6|15378.6|157
1631888800000|2021-09-17 14:26:40|15382.9|15381.9|15384.9|15383.9|15385|15384|15381.4|15380.4|173
1631888810000|2021-09-17 14:26:50|15385.1|15384.1|15382.1|15381.1|15387|15386|15381.6|15380.6|208
1631888820000|2021-09-17 14:27:00|15381.9|15380.9|15389|15388|15389.3|15388.3|15380.9|15379.9|268
1631888830000|2021-09-17 14:27:10|15388.9|15387.9|15386.4|15385.4|15390.1|15389.1|15386.4|15385.4|374
1631888840000|2021-09-17 14:27:20|15386.6|15385.6|15387.6|15386.6|15388.6|15387.6|15385|15384|190
1631888850000|2021-09-17 14:27:30|15387.8|15386.8|15390.1|15389.1|15391|15390|15387.4|15386.4|206
1631888860000|2021-09-17 14:27:40|15390.3|15389.3|15391.9|15390.9|15392.4|15391.4|15390.3|15389.3|261
1631888870000|2021-09-17 14:27:50|15391.8|15390.8|15390.1|15389.1|15391.9|15390.9|15388.6|15387.6|205
1631888880000|2021-09-17 14:28:00|15390.8|15389.8|15390.8|15389.8|15391.4|15390.4|15387.9|15386.9|194
1631888890000|2021-09-17 14:28:10|15391.3|15390.3|15390.9|15389.9|15394.9|15393.9|15389.8|15388.8|462
1631888900000|2021-09-17 14:28:20|15390.8|15389.8|15393.5|15392.5|15394.1|15393.1|15389.5|15388.5|343
1631888910000|2021-09-17 14:28:30|15393.4|15392.4|15393.4|15392.4|15395.8|15394.8|15392.1|15391.1|327
1631888920000|2021-09-17 14:28:40|15393.5|15392.5|15394.6|15393.6|15396|15395|15392.6|15391.6|248
1631888930000|2021-09-17 14:28:50|15394.8|15393.8|15394.6|15393.6|15396.3|15395.3|15394|15393|160
1631888940000|2021-09-17 14:29:00|15394|15393|15393.1|15392.1|15395.8|15394.8|15391.8|15390.8|231
1631888950000|2021-09-17 14:29:10|15393|15392|15394.1|15393.1|15395.5|15394.5|15392.9|15391.9|155
1631888960000|2021-09-17 14:29:20|15394.4|15393.4|15396|15395|15396|15395|15393.3|15392.3|74
1631888970000|2021-09-17 14:29:30|15395.9|15394.9|15394.8|15393.8|15396.1|15395.1|15393.4|15392.4|146
1631888980000|2021-09-17 14:29:40|15394.9|15393.9|15393.1|15392.1|15394.9|15393.9|15392.5|15391.5|188
1631888990000|2021-09-17 14:29:50|15393.3|15392.3|15396.5|15395.5|15396.8|15395.8|15392.9|15391.9|146
1631889000000|2021-09-17 14:30:00|15396.4|15395.4|15387|15386|15396.4|15395.4|15386.8|15385.8|704
1631889010000|2021-09-17 14:30:10|15387.4|15386.4|15385.6|15384.6|15388.9|15387.9|15384.4|15383.4|408
1631889020000|2021-09-17 14:30:20|15385.5|15384.5|15386|15385|15387.8|15386.8|15384.6|15383.6|230
1631889030000|2021-09-17 14:30:30|15386.3|15385.3|15387.3|15386.3|15389.1|15388.1|15386|15385|180
1631889040000|2021-09-17 14:30:40|15386.6|15385.6|15387.3|15386.3|15389|15388|15386.3|15385.3|148
1631889050000|2021-09-17 14:30:50|15387.1|15386.1|15386.5|15385.5|15389|15388|15386.4|15385.4|142
1631889060000|2021-09-17 14:31:00|15386.6|15385.6|15378.9|15377.9|15386.6|15385.6|15378.9|15377.9|677
1631889070000|2021-09-17 14:31:10|15379.1|15378.1|15375.1|15374.1|15379.6|15378.6|15373.5|15372.5|803
1631889080000|2021-09-17 14:31:20|15375.3|15374.3|15379.9|15378.9|15380.4|15379.4|15373.3|15372.3|429
1631889090000|2021-09-17 14:31:30|15380.1|15379.1|15379.6|15378.6|15380.8|15379.8|15377.6|15376.6|219
1631889100000|2021-09-17 14:31:40|15379.9|15378.9|15379.4|15378.4|15381.1|15380.1|15377.6|15376.6|139
1631889110000|2021-09-17 14:31:50|15379.5|15378.5|15378.5|15377.5|15381.4|15380.4|15377.5|15376.5|114
1631889120000|2021-09-17 14:32:00|15378.4|15377.4|15380.3|15379.3|15380.3|15379.3|15375.9|15374.9|173
1631889130000|2021-09-17 14:32:10|15380.1|15379.1|15383.4|15382.4|15383.5|15382.5|15379.3|15378.3|265
1631889140000|2021-09-17 14:32:20|15383.1|15382.1|15384.1|15383.1|15384.8|15383.8|15382.8|15381.8|235
1631889150000|2021-09-17 14:32:30|15384|15383|15384.5|15383.5|15387.5|15386.5|15384|15383|228
1631889160000|2021-09-17 14:32:40|15384.1|15383.1|15380.9|15379.9|15384.1|15383.1|15379.5|15378.5|228
1631889170000|2021-09-17 14:32:50|15381.1|15380.1|15381.6|15380.6|15383|15382|15380.1|15379.1|184
1631889180000|2021-09-17 14:33:00|15382.1|15381.1|15386.1|15385.1|15387.6|15386.6|15381.3|15380.3|231
1631889190000|2021-09-17 14:33:10|15386.3|15385.3|15385.6|15384.6|15387.4|15386.4|15384.6|15383.6|119
1631889200000|2021-09-17 14:33:20|15385.8|15384.8|15387.9|15386.9|15389.1|15388.1|15385.5|15384.5|261
1631889210000|2021-09-17 14:33:30|15387.8|15386.8|15388.3|15387.3|15390.3|15389.3|15387.4|15386.4|460
1631889220000|2021-09-17 14:33:40|15388|15387|15389.4|15388.4|15390.4|15389.4|15386.9|15385.9|167
1631889230000|2021-09-17 14:33:50|15389.5|15388.5|15391.8|15390.8|15391.9|15390.9|15388.5|15387.5|203
1631889240000|2021-09-17 14:34:00|15392|15391|15390.6|15389.6|15393.6|15392.6|15390.3|15389.3|318
1631889250000|2021-09-17 14:34:10|15390.8|15389.8|15390.4|15389.4|15392|15391|15389.9|15388.9|161
1631889260000|2021-09-17 14:34:20|15390.6|15389.6|15391.8|15390.8|15392|15391|15387.6|15386.6|180
1631889270000|2021-09-17 14:34:30|15391.6|15390.6|15387.1|15386.1|15391.6|15390.6|15386.3|15385.3|187
1631889280000|2021-09-17 14:34:40|15387|15386|15388.8|15387.8|15388.8|15387.8|15385.6|15384.6|120
1631889290000|2021-09-17 14:34:50|15388.9|15387.9|15389|15388|15389.3|15388.3|15387.5|15386.5|122
1631889300000|2021-09-17 14:35:00|15389.1|15388.1|15387.4|15386.4|15389.9|15388.9|15386|15385|255
1631889310000|2021-09-17 14:35:10|15387.3|15386.3|15386.4|15385.4|15387.9|15386.9|15385.5|15384.5|226
1631889320000|2021-09-17 14:35:20|15386.5|15385.5|15386.3|15385.3|15388.8|15387.8|15385.9|15384.9|142
1631889330000|2021-09-17 14:35:30|15386.4|15385.4|15386.1|15385.1|15388|15387|15385.4|15384.4|204
1631889340000|2021-09-17 14:35:40|15386.3|15385.3|15387.1|15386.1|15388.4|15387.4|15386|15385|144
1631889350000|2021-09-17 14:35:50|15386.8|15385.8|15384.9|15383.9|15388.8|15387.8|15384.3|15383.3|232
1631889360000|2021-09-17 14:36:00|15384.8|15383.8|15381.6|15380.6|15385.1|15384.1|15380.9|15379.9|290
1631889370000|2021-09-17 14:36:10|15381.4|15380.4|15379.6|15378.6|15381.4|15380.4|15377.4|15376.4|341
1631889380000|2021-09-17 14:36:20|15379.4|15378.4|15375.5|15374.5|15381.3|15380.3|15375.3|15374.3|349
1631889390000|2021-09-17 14:36:30|15375.4|15374.4|15374.4|15373.4|15375.8|15374.8|15372.8|15371.8|435
1631889400000|2021-09-17 14:36:40|15374.1|15373.1|15366.5|15365.5|15375|15374|15365.6|15364.6|1517
1631889410000|2021-09-17 14:36:50|15366.4|15365.4|15360.5|15359.5|15368.3|15367.3|15360.5|15359.5|930
1631889420000|2021-09-17 14:37:00|15360.4|15359.4|15361.4|15360.4|15361.6|15360.6|15358|15357|849
1631889430000|2021-09-17 14:37:10|15361.3|15360.3|15360.9|15359.9|15364.8|15363.8|15360.8|15359.8|546
1631889440000|2021-09-17 14:37:20|15361|15360|15364.4|15363.4|15365|15364|15360.6|15359.6|293
1631889450000|2021-09-17 14:37:30|15364.3|15363.3|15362.9|15361.9|15364.8|15363.8|15362.4|15361.4|206
1631889460000|2021-09-17 14:37:40|15363.1|15362.1|15364.8|15363.8|15364.9|15363.9|15361.6|15360.6|164
1631889470000|2021-09-17 14:37:50|15364.9|15363.9|15362.9|15361.9|15365.3|15364.3|15362.6|15361.6|116
1631889480000|2021-09-17 14:38:00|15362.8|15361.8|15366|15365|15366.3|15365.3|15362|15361|249
1631889490000|2021-09-17 14:38:10|15365.6|15364.6|15366.1|15365.1|15367.4|15366.4|15364|15363|203
1631889500000|2021-09-17 14:38:20|15366.4|15365.4|15366.1|15365.1|15369.3|15368.3|15365.5|15364.5|383
1631889510000|2021-09-17 14:38:30|15366.3|15365.3|15368.9|15367.9|15369.3|15368.3|15366.3|15365.3|188
1631889520000|2021-09-17 14:38:40|15369.1|15368.1|15368.6|15367.6|15369.8|15368.8|15367.1|15366.1|220
1631889530000|2021-09-17 14:38:50|15368.9|15367.9|15369.3|15368.3|15370|15369|15367.3|15366.3|153
1631889540000|2021-09-17 14:39:00|15369.8|15368.8|15369.8|15368.8|15371.1|15370.1|15368.6|15367.6|224
1631889550000|2021-09-17 14:39:10|15369.9|15368.9|15370.4|15369.4|15370.6|15369.6|15367.5|15366.5|111
1631889560000|2021-09-17 14:39:20|15370.1|15369.1|15367.8|15366.8|15370.8|15369.8|15367.6|15366.6|192
1631889570000|2021-09-17 14:39:30|15367.6|15366.6|15363.4|15362.4|15367.6|15366.6|15362.9|15361.9|283
1631889580000|2021-09-17 14:39:40|15363.1|15362.1|15361.6|15360.6|15363.6|15362.6|15361.3|15360.3|153
1631889590000|2021-09-17 14:39:50|15361.4|15360.4|15364|15363|15365.1|15364.1|15361.3|15360.3|158
1631889600000|2021-09-17 14:40:00|15363.9|15362.9|15362.1|15361.1|15364.4|15363.4|15361.4|15360.4|249
1631889610000|2021-09-17 14:40:10|15362.3|15361.3|15367.4|15366.4|15368|15367|15360.6|15359.6|377
1631889620000|2021-09-17 14:40:20|15367.1|15366.1|15363.8|15362.8|15367.9|15366.9|15363.8|15362.8|146
1631889630000|2021-09-17 14:40:30|15363.6|15362.6|15363.6|15362.6|15364.8|15363.8|15362.4|15361.4|199
1631889640000|2021-09-17 14:40:40|15363.9|15362.9|15363.6|15362.6|15364.3|15363.3|15361.6|15360.6|266
1631889650000|2021-09-17 14:40:50|15363.8|15362.8|15361.1|15360.1|15365.4|15364.4|15360.3|15359.3|419
1631889660000|2021-09-17 14:41:00|15361.3|15360.3|15359.8|15358.8|15362|15361|15358.1|15357.1|386
1631889670000|2021-09-17 14:41:10|15359.6|15358.6|15354.1|15353.1|15360|15359|15353.4|15352.4|641
1631889680000|2021-09-17 14:41:20|15354.5|15353.5|15356|15355|15356.9|15355.9|15353.4|15352.4|496
1631889690000|2021-09-17 14:41:30|15356.3|15355.3|15360.4|15359.4|15361.3|15360.3|15356.1|15355.1|343
1631889700000|2021-09-17 14:41:40|15360.3|15359.3|15359.9|15358.9|15362.3|15361.3|15359.6|15358.6|181
1631889710000|2021-09-17 14:41:50|15360.1|15359.1|15359.3|15358.3|15360.4|15359.4|15358.6|15357.6|121
1631889720000|2021-09-17 14:42:00|15359.1|15358.1|15357.8|15356.8|15359.1|15358.1|15354.9|15353.9|254
1631889730000|2021-09-17 14:42:10|15357.9|15356.9|15363.1|15362.1|15363.4|15362.4|15357.6|15356.6|262
1631889740000|2021-09-17 14:42:20|15363.3|15362.3|15358.9|15357.9|15365.5|15364.5|15357.8|15356.8|528
1631889750000|2021-09-17 14:42:30|15358.8|15357.8|15359.6|15358.6|15360.3|15359.3|15357.9|15356.9|91
1631889760000|2021-09-17 14:42:40|15359.3|15358.3|15360.9|15359.9|15361.4|15360.4|15359.3|15358.3|120
1631889770000|2021-09-17 14:42:50|15361.1|15360.1|15361|15360|15361.9|15360.9|15360|15359|140
1631889780000|2021-09-17 14:43:00|15361.1|15360.1|15364.6|15363.6|15365.6|15364.6|15360|15359|360
1631889790000|2021-09-17 14:43:10|15364.8|15363.8|15361.8|15360.8|15365|15364|15361.4|15360.4|219
1631889800000|2021-09-17 14:43:20|15361.6|15360.6|15358.8|15357.8|15361.6|15360.6|15358.8|15357.8|160
1631889810000|2021-09-17 14:43:30|15358.9|15357.9|15358.4|15357.4|15359.4|15358.4|15357.6|15356.6|186
1631889820000|2021-09-17 14:43:40|15358.5|15357.5|15359.4|15358.4|15360.4|15359.4|15356.9|15355.9|200
1631889830000|2021-09-17 14:43:50|15359.6|15358.6|15365.1|15364.1|15365.3|15364.3|15359.1|15358.1|252
1631889840000|2021-09-17 14:44:00|15366|15365|15364|15363|15366.4|15365.4|15363.6|15362.6|280
1631889850000|2021-09-17 14:44:10|15363.9|15362.9|15361.9|15360.9|15364.9|15363.9|15361|15360|155
1631889860000|2021-09-17 14:44:20|15361.8|15360.8|15363.5|15362.5|15364.4|15363.4|15361.1|15360.1|79
1631889870000|2021-09-17 14:44:30|15363.6|15362.6|15365.8|15364.8|15365.8|15364.8|15363|15362|117
1631889880000|2021-09-17 14:44:40|15365.6|15364.6|15363.4|15362.4|15365.8|15364.8|15363.3|15362.3|96
1631889890000|2021-09-17 14:44:50|15363.6|15362.6|15360.5|15359.5|15363.6|15362.6|15359.6|15358.6|173
1631889900000|2021-09-17 14:45:00|15360.6|15359.6|15356.6|15355.6|15361.6|15360.6|15355.4|15354.4|533
1631889910000|2021-09-17 14:45:10|15356.8|15355.8|15358.6|15357.6|15361.1|15360.1|15356.6|15355.6|292
1631889920000|2021-09-17 14:45:20|15358.8|15357.8|15357.9|15356.9|15359.6|15358.6|15357.8|15356.8|154
1631889930000|2021-09-17 14:45:30|15358.1|15357.1|15357.9|15356.9|15358.9|15357.9|15357|15356|193
1631889940000|2021-09-17 14:45:40|15358.1|15357.1|15354.6|15353.6|15358.1|15357.1|15353.9|15352.9|332
1631889950000|2021-09-17 14:45:50|15354.8|15353.8|15352.9|15351.9|15355.3|15354.3|15351.3|15350.3|429
1631889960000|2021-09-17 14:46:00|15352.6|15351.6|15348.6|15347.6|15352.6|15351.6|15348.4|15347.4|827
1631889970000|2021-09-17 14:46:10|15348.3|15347.3|15353.9|15352.9|15354|15353|15348.3|15347.3|361
1631889980000|2021-09-17 14:46:20|15354.5|15353.5|15353.4|15352.4|15355.3|15354.3|15353|15352|216
1631889990000|2021-09-17 14:46:30|15353.3|15352.3|15351.1|15350.1|15353.3|15352.3|15350.4|15349.4|164
1631890000000|2021-09-17 14:46:40|15351.6|15350.6|15355.5|15354.5|15355.8|15354.8|15351.5|15350.5|163
1631890010000|2021-09-17 14:46:50|15355.6|15354.6|15348|15347|15356.4|15355.4|15348|15347|402
1631890020000|2021-09-17 14:47:00|15348.1|15347.1|15344.9|15343.9|15349.1|15348.1|15344.6|15343.6|436
1631890030000|2021-09-17 14:47:10|15345.1|15344.1|15344.9|15343.9|15347.8|15346.8|15344.6|15343.6|249
1631890040000|2021-09-17 14:47:20|15345.1|15344.1|15345|15344|15347.1|15346.1|15344.3|15343.3|227
1631890050000|2021-09-17 14:47:30|15345.3|15344.3|15346.6|15345.6|15346.9|15345.9|15344.1|15343.1|258
1631890060000|2021-09-17 14:47:40|15346.8|15345.8|15348.6|15347.6|15348.8|15347.8|15346.3|15345.3|219
1631890070000|2021-09-17 14:47:50|15348.4|15347.4|15351.9|15350.9|15352.4|15351.4|15348.3|15347.3|271
1631890080000|2021-09-17 14:48:00|15352|15351|15355.6|15354.6|15355.8|15354.8|15351.6|15350.6|378
1631890090000|2021-09-17 14:48:10|15355.8|15354.8|15354.4|15353.4|15355.9|15354.9|15352.9|15351.9|277
1631890100000|2021-09-17 14:48:20|15354|15353|15356.1|15355.1|15356.6|15355.6|15353.5|15352.5|281
1631890110000|2021-09-17 14:48:30|15356.3|15355.3|15355.4|15354.4|15357.1|15356.1|15354.6|15353.6|275
1631890120000|2021-09-17 14:48:40|15355.3|15354.3|15358.9|15357.9|15358.9|15357.9|15355|15354|304
1631890130000|2021-09-17 14:48:50|15359.4|15358.4|15360|15359|15361.5|15360.5|15358.1|15357.1|438
1631890140000|2021-09-17 14:49:00|15360.1|15359.1|15357.1|15356.1|15361.6|15360.6|15356.6|15355.6|294
1631890150000|2021-09-17 14:49:10|15357.3|15356.3|15359.1|15358.1|15360.5|15359.5|15357|15356|167
1631890160000|2021-09-17 14:49:20|15359.6|15358.6|15357.6|15356.6|15360.9|15359.9|15357.5|15356.5|169
1631890170000|2021-09-17 14:49:30|15357.5|15356.5|15356.9|15355.9|15358|15357|15356.6|15355.6|151
1631890180000|2021-09-17 14:49:40|15356.6|15355.6|15359.1|15358.1|15359.8|15358.8|15355.4|15354.4|152
1631890190000|2021-09-17 14:49:50|15359|15358|15359.4|15358.4|15360.6|15359.6|15358.5|15357.5|162
1631890200000|2021-09-17 14:50:00|15359.3|15358.3|15356.4|15355.4|15359.5|15358.5|15356.3|15355.3|119
1631890210000|2021-09-17 14:50:10|15356.5|15355.5|15354|15353|15357.6|15356.6|15353.3|15352.3|190
1631890220000|2021-09-17 14:50:20|15354.1|15353.1|15352.4|15351.4|15354.1|15353.1|15352|15351|155
1631890230000|2021-09-17 14:50:30|15352.3|15351.3|15351.9|15350.9|15352.5|15351.5|15350.4|15349.4|248
1631890240000|2021-09-17 14:50:40|15352|15351|15351.3|15350.3|15352.4|15351.4|15349|15348|248
1631890250000|2021-09-17 14:50:50|15351.4|15350.4|15350.9|15349.9|15352.1|15351.1|15349.6|15348.6|165
1631890260000|2021-09-17 14:51:00|15350.8|15349.8|15350.5|15349.5|15352.8|15351.8|15349.3|15348.3|216
1631890270000|2021-09-17 14:51:10|15350.3|15349.3|15348.3|15347.3|15350.3|15349.3|15346.8|15345.8|285
1631890280000|2021-09-17 14:51:20|15347.9|15346.9|15350.5|15349.5|15352.6|15351.6|15347.8|15346.8|288
1631890290000|2021-09-17 14:51:30|15350.4|15349.4|15349.3|15348.3|15352.4|15351.4|15347.6|15346.6|180
1631890300000|2021-09-17 14:51:40|15349.1|15348.1|15348.4|15347.4|15350.4|15349.4|15347.9|15346.9|105
1631890310000|2021-09-17 14:51:50|15348.3|15347.3|15349.1|15348.1|15349.8|15348.8|15347.8|15346.8|90
1631890320000|2021-09-17 14:52:00|15349.3|15348.3|15347|15346|15350.4|15349.4|15346.8|15345.8|202
1631890330000|2021-09-17 14:52:10|15347.4|15346.4|15352.9|15351.9|15352.9|15351.9|15346.5|15345.5|233
1631890340000|2021-09-17 14:52:20|15352.8|15351.8|15357.6|15356.6|15357.6|15356.6|15352.4|15351.4|172
1631890350000|2021-09-17 14:52:30|15357.5|15356.5|15357.8|15356.8|15358.8|15357.8|15356.2|15355.2|130
1631890360000|2021-09-17 14:52:40|15357.9|15356.9|15356.1|15355.1|15358.4|15357.4|15354.8|15353.8|131
1631890370000|2021-09-17 14:52:50|15355.6|15354.6|15352.9|15351.9|15356|15355|15352.5|15351.5|143
1631890380000|2021-09-17 14:53:00|15353|15352|15357|15356|15357.4|15356.4|15350.9|15349.9|195
1631890390000|2021-09-17 14:53:10|15356.8|15355.8|15359.4|15358.4|15359.4|15358.4|15355.4|15354.4|138
1631890400000|2021-09-17 14:53:20|15359.3|15358.3|15362.8|15361.8|15362.9|15361.9|15358.8|15357.8|288
1631890410000|2021-09-17 14:53:30|15362.5|15361.5|15364.8|15363.8|15365.1|15364.1|15362.3|15361.3|334
1631890420000|2021-09-17 14:53:40|15364.9|15363.9|15366.5|15365.5|15366.9|15365.9|15364.5|15363.5|295
1631890430000|2021-09-17 14:53:50|15366.8|15365.8|15369.8|15368.8|15369.8|15368.8|15366.8|15365.8|461
1631890440000|2021-09-17 14:54:00|15369.9|15368.9|15366.5|15365.5|15370.9|15369.9|15365.4|15364.4|558
1631890450000|2021-09-17 14:54:10|15366.8|15365.8|15366.5|15365.5|15367.5|15366.5|15365.5|15364.5|147
1631890460000|2021-09-17 14:54:20|15366.6|15365.6|15371.6|15370.6|15371.9|15370.9|15366.4|15365.4|245
1631890470000|2021-09-17 14:54:30|15371.4|15370.4|15372.1|15371.1|15373|15372|15371.3|15370.3|341
1631890480000|2021-09-17 14:54:40|15372|15371|15376.1|15375.1|15376.5|15375.5|15372|15371|725
1631890490000|2021-09-17 14:54:50|15376|15375|15375|15374|15376.3|15375.3|15374.3|15373.3|333
1631890500000|2021-09-17 14:55:00|15374.9|15373.9|15371.6|15370.6|15374.9|15373.9|15370.9|15369.9|363
1631890510000|2021-09-17 14:55:10|15371.8|15370.8|15371|15370|15372.3|15371.3|15370.3|15369.3|326
1631890520000|2021-09-17 14:55:20|15370.9|15369.9|15369.6|15368.6|15372.1|15371.1|15369.6|15368.6|196
1631890530000|2021-09-17 14:55:30|15369.9|15368.9|15368.1|15367.1|15370|15369|15366.6|15365.6|213
1631890540000|2021-09-17 14:55:40|15367.9|15366.9|15367.1|15366.1|15369.1|15368.1|15367.1|15366.1|122
1631890550000|2021-09-17 14:55:50|15367.3|15366.3|15365.1|15364.1|15368|15367|15364|15363|339
1631890560000|2021-09-17 14:56:00|15365.3|15364.3|15365.3|15364.3|15365.8|15364.8|15362.4|15361.4|299
1631890570000|2021-09-17 14:56:10|15364.8|15363.8|15365.3|15364.3|15365.3|15364.3|15363|15362|197
1631890580000|2021-09-17 14:56:20|15365.4|15364.4|15366|15365|15366.3|15365.3|15364.1|15363.1|222
1631890590000|2021-09-17 14:56:30|15365.9|15364.9|15363.4|15362.4|15366.8|15365.8|15362.8|15361.8|179
1631890600000|2021-09-17 14:56:40|15363.3|15362.3|15363.3|15362.3|15364.5|15363.5|15362.8|15361.8|101
1631890610000|2021-09-17 14:56:50|15363.1|15362.1|15360.5|15359.5|15364.1|15363.1|15360.5|15359.5|210
1631890620000|2021-09-17 14:57:00|15360.6|15359.6|15360.5|15359.5|15361.6|15360.6|15359.5|15358.5|207
1631890630000|2021-09-17 14:57:10|15360.8|15359.8|15360.4|15359.4|15364|15363|15359.8|15358.8|180
1631890640000|2021-09-17 14:57:20|15360.3|15359.3|15362.6|15361.6|15363.1|15362.1|15359.9|15358.9|150
1631890650000|2021-09-17 14:57:30|15362.5|15361.5|15362.4|15361.4|15362.5|15361.5|15359.6|15358.6|191
1631890660000|2021-09-17 14:57:40|15362.5|15361.5|15361.1|15360.1|15363.1|15362.1|15360.9|15359.9|146
1631890670000|2021-09-17 14:57:50|15361.4|15360.4|15360.1|15359.1|15361.6|15360.6|15359.9|15358.9|232
1631890680000|2021-09-17 14:58:00|15360.3|15359.3|15358.5|15357.5|15360.8|15359.8|15357.4|15356.4|226
1631890690000|2021-09-17 14:58:10|15358.3|15357.3|15359.9|15358.9|15361.6|15360.6|15357.9|15356.9|305
1631890700000|2021-09-17 14:58:20|15359.6|15358.6|15358.8|15357.8|15359.6|15358.6|15358.1|15357.1|95
1631890710000|2021-09-17 14:58:30|15359|15358|15359.3|15358.3|15359.8|15358.8|15358.1|15357.1|109
1631890720000|2021-09-17 14:58:40|15359.4|15358.4|15357.3|15356.3|15359.6|15358.6|15356.9|15355.9|174
1631890730000|2021-09-17 14:58:50|15357.4|15356.4|15363.3|15362.3|15364.3|15363.3|15357.4|15356.4|256
1631890740000|2021-09-17 14:59:00|15363.1|15362.1|15360.9|15359.9|15365.9|15364.9|15360.4|15359.4|209
1631890750000|2021-09-17 14:59:10|15361|15360|15361.3|15360.3|15362.5|15361.5|15359.1|15358.1|159
1631890760000|2021-09-17 14:59:20|15360.9|15359.9|15362.8|15361.8|15364.1|15363.1|15360.9|15359.9|103
1631890770000|2021-09-17 14:59:30|15363.1|15362.1|15363.8|15362.8|15363.8|15362.8|15360.5|15359.5|93
1631890780000|2021-09-17 14:59:40|15363.9|15362.9|15364|15363|15366.3|15365.3|15363.1|15362.1|195
1631890790000|2021-09-17 14:59:50|15363.9|15362.9|15363.8|15362.8|15365.4|15364.4|15362.8|15361.8|101
1631890800000|2021-09-17 15:00:00|15363.5|15362.5|15357.6|15356.6|15363.5|15362.5|15357.5|15356.5|459
1631890810000|2021-09-17 15:00:10|15356.9|15355.9|15363.5|15362.5|15363.8|15362.8|15355.1|15354.1|547
1631890820000|2021-09-17 15:00:20|15363.4|15362.4|15363|15362|15364.9|15363.9|15362.3|15361.3|233
1631890830000|2021-09-17 15:00:30|15362.9|15361.9|15362.8|15361.8|15363.3|15362.3|15359.4|15358.4|135
1631890840000|2021-09-17 15:00:40|15362.9|15361.9|15362.8|15361.8|15363.9|15362.9|15361.4|15360.4|87
1631890850000|2021-09-17 15:00:50|15362.6|15361.6|15360.5|15359.5|15363.1|15362.1|15359.6|15358.6|132
1631890860000|2021-09-17 15:01:00|15360.3|15359.3|15355.6|15354.6|15360.3|15359.3|15355.6|15354.6|294
1631890870000|2021-09-17 15:01:10|15355.5|15354.5|15359|15358|15359.1|15358.1|15355.1|15354.1|344
1631890880000|2021-09-17 15:01:20|15359.1|15358.1|15361.8|15360.8|15362.1|15361.1|15359.1|15358.1|169
1631890890000|2021-09-17 15:01:30|15361.9|15360.9|15364.3|15363.3|15364.9|15363.9|15361.5|15360.5|262
1631890900000|2021-09-17 15:01:40|15364.5|15363.5|15363.6|15362.6|15365.6|15364.6|15363.4|15362.4|198
1631890910000|2021-09-17 15:01:50|15363.5|15362.5|15366.5|15365.5|15366.8|15365.8|15363.5|15362.5|153
1631890920000|2021-09-17 15:02:00|15366.4|15365.4|15365.8|15364.8|15366.5|15365.5|15363.5|15362.5|186
1631890930000|2021-09-17 15:02:10|15366|15365|15361.3|15360.3|15366.6|15365.6|15360.3|15359.3|213
1631890940000|2021-09-17 15:02:20|15361.4|15360.4|15361.5|15360.5|15362.9|15361.9|15359.8|15358.8|198
1631890950000|2021-09-17 15:02:30|15361.8|15360.8|15362.5|15361.5|15364|15363|15360.6|15359.6|143
1631890960000|2021-09-17 15:02:40|15362.6|15361.6|15359.6|15358.6|15362.8|15361.8|15357.9|15356.9|352
1631890970000|2021-09-17 15:02:50|15359.8|15358.8|15354.1|15353.1|15360.6|15359.6|15354.1|15353.1|328
1631890980000|2021-09-17 15:03:00|15354.4|15353.4|15355|15354|15355.3|15354.3|15353.1|15352.1|256
1631890990000|2021-09-17 15:03:10|15355.4|15354.4|15353.4|15352.4|15355.4|15354.4|15352.6|15351.6|256
1631891000000|2021-09-17 15:03:20|15353|15352|15356|15355|15356.6|15355.6|15350.6|15349.6|439
1631891010000|2021-09-17 15:03:30|15355.5|15354.5|15353.4|15352.4|15356.9|15355.9|15352.8|15351.8|231
1631891020000|2021-09-17 15:03:40|15353.3|15352.3|15351.5|15350.5|15354.3|15353.3|15351.1|15350.1|232
1631891030000|2021-09-17 15:03:50|15351.4|15350.4|15352.6|15351.6|15354|15353|15350.8|15349.8|196
1631891040000|2021-09-17 15:04:00|15352|15351|15347.3|15346.3|15353|15352|15345.9|15344.9|672
1631891050000|2021-09-17 15:04:10|15346.9|15345.9|15344.4|15343.4|15347.3|15346.3|15344.4|15343.4|464
1631891060000|2021-09-17 15:04:20|15344.5|15343.5|15346|15345|15346.5|15345.5|15343.5|15342.5|384
1631891070000|2021-09-17 15:04:30|15346.3|15345.3|15348.3|15347.3|15348.6|15347.6|15345.4|15344.4|250
1631891080000|2021-09-17 15:04:40|15348.5|15347.5|15351.1|15350.1|15351.6|15350.6|15347.6|15346.6|346
1631891090000|2021-09-17 15:04:50|15351.3|15350.3|15351.9|15350.9|15352.4|15351.4|15350.1|15349.1|211
1631891100000|2021-09-17 15:05:00|15352|15351|15347.3|15346.3|15352|15351|15345.6|15344.6|280
1631891110000|2021-09-17 15:05:10|15347.4|15346.4|15346|15345|15347.4|15346.4|15345.1|15344.1|320
1631891120000|2021-09-17 15:05:20|15346.5|15345.5|15345.6|15344.6|15348.8|15347.8|15344.8|15343.8|180
1631891130000|2021-09-17 15:05:30|15345.5|15344.5|15344.5|15343.5|15345.8|15344.8|15343.9|15342.9|165
1631891140000|2021-09-17 15:05:40|15344.1|15343.1|15343.8|15342.8|15345.8|15344.8|15343.8|15342.8|152
1631891150000|2021-09-17 15:05:50|15343.6|15342.6|15342.8|15341.8|15344.8|15343.8|15342.8|15341.8|396
1631891160000|2021-09-17 15:06:00|15342.6|15341.6|15341.1|15340.1|15342.8|15341.8|15339.4|15338.4|774
1631891170000|2021-09-17 15:06:10|15340.9|15339.9|15341.9|15340.9|15343.9|15342.9|15340.5|15339.5|282
1631891180000|2021-09-17 15:06:20|15342.3|15341.3|15342.1|15341.1|15343.1|15342.1|15340.1|15339.1|134
1631891190000|2021-09-17 15:06:30|15342.3|15341.3|15344.8|15343.8|15344.9|15343.9|15341.8|15340.8|196
1631891200000|2021-09-17 15:06:40|15345|15344|15344.4|15343.4|15345|15344|15343|15342|539
1631891210000|2021-09-17 15:06:50|15344.1|15343.1|15343.8|15342.8|15345.8|15344.8|15343.5|15342.5|192
1631891220000|2021-09-17 15:07:00|15343.3|15342.3|15342.3|15341.3|15343.8|15342.8|15341.8|15340.8|139
1631891230000|2021-09-17 15:07:10|15342.5|15341.5|15342.8|15341.8|15344.6|15343.6|15342.3|15341.3|181
1631891240000|2021-09-17 15:07:20|15342.9|15341.9|15344.1|15343.1|15345.8|15344.8|15342.3|15341.3|217
1631891250000|2021-09-17 15:07:30|15344|15343|15345.3|15344.3|15346.4|15345.4|15343.9|15342.9|336
1631891260000|2021-09-17 15:07:40|15345.5|15344.5|15343.3|15342.3|15345.5|15344.5|15342.8|15341.8|176
1631891270000|2021-09-17 15:07:50|15343.1|15342.1|15339.8|15338.8|15343.3|15342.3|15339.5|15338.5|259
1631891280000|2021-09-17 15:08:00|15339.6|15338.6|15338.3|15337.3|15340.5|15339.5|15336.6|15335.6|492
1631891290000|2021-09-17 15:08:10|15338.4|15337.4|15338.8|15337.8|15339.6|15338.6|15337.4|15336.4|262
1631891300000|2021-09-17 15:08:20|15338.9|15337.9|15338.8|15337.8|15340.4|15339.4|15338.4|15337.4|176
1631891310000|2021-09-17 15:08:30|15338.9|15337.9|15336.9|15335.9|15339.6|15338.6|15336.5|15335.5|106
1631891320000|2021-09-17 15:08:40|15337|15336|15339.9|15338.9|15340.3|15339.3|15334.6|15333.6|610
1631891330000|2021-09-17 15:08:50|15339.8|15338.8|15342.5|15341.5|15342.9|15341.9|15338.3|15337.3|260
1631891340000|2021-09-17 15:09:00|15342.8|15341.8|15345.1|15344.1|15346.3|15345.3|15342.8|15341.8|442
1631891350000|2021-09-17 15:09:10|15345|15344|15346.5|15345.5|15347.1|15346.1|15343.6|15342.6|289
1631891360000|2021-09-17 15:09:20|15346.6|15345.6|15348.4|15347.4|15348.6|15347.6|15344.9|15343.9|341
1631891370000|2021-09-17 15:09:30|15348.3|15347.3|15347.4|15346.4|15348.6|15347.6|15347.3|15346.3|262
1631891380000|2021-09-17 15:09:40|15347.5|15346.5|15347.9|15346.9|15348.3|15347.3|15346.5|15345.5|208
1631891390000|2021-09-17 15:09:50|15348|15347|15345.5|15344.5|15348.5|15347.5|15344.3|15343.3|271
1631891400000|2021-09-17 15:10:00|15345.6|15344.6|15341|15340|15345.6|15344.6|15339.9|15338.9|391
1631891410000|2021-09-17 15:10:10|15340.9|15339.9|15338.3|15337.3|15341.1|15340.1|15338|15337|268
1631891420000|2021-09-17 15:10:20|15338|15337|15334.9|15333.9|15338.4|15337.4|15334.9|15333.9|305
1631891430000|2021-09-17 15:10:30|15334.8|15333.8|15333.8|15332.8|15338|15337|15333.5|15332.5|450
1631891440000|2021-09-17 15:10:40|15333.9|15332.9|15336|15335|15337.4|15336.4|15333.9|15332.9|257
1631891450000|2021-09-17 15:10:50|15335.8|15334.8|15335.4|15334.4|15336.4|15335.4|15331.6|15330.6|810
1631891460000|2021-09-17 15:11:00|15335.1|15334.1|15335.5|15334.5|15337.8|15336.8|15333.8|15332.8|286
1631891470000|2021-09-17 15:11:10|15335.4|15334.4|15337|15336|15337.6|15336.6|15335.4|15334.4|236
1631891480000|2021-09-17 15:11:20|15336.9|15335.9|15336.5|15335.5|15337.3|15336.3|15335.6|15334.6|121
1631891490000|2021-09-17 15:11:30|15336.6|15335.6|15335.9|15334.9|15339.1|15338.1|15335.8|15334.8|269
1631891500000|2021-09-17 15:11:40|15336.1|15335.1|15335.4|15334.4|15337.5|15336.5|15335.4|15334.4|89
1631891510000|2021-09-17 15:11:50|15335.3|15334.3|15334|15333|15336.1|15335.1|15333|15332|165
1631891520000|2021-09-17 15:12:00|15333.9|15332.9|15332.1|15331.1|15334.3|15333.3|15330|15329|475
1631891530000|2021-09-17 15:12:10|15332|15331|15331.4|15330.4|15333.3|15332.3|15331.1|15330.1|230
1631891540000|2021-09-17 15:12:20|15331.3|15330.3|15328.3|15327.3|15332.1|15331.1|15327.9|15326.9|402
1631891550000|2021-09-17 15:12:30|15328.5|15327.5|15329.6|15328.6|15329.8|15328.8|15328|15327|459
1631891560000|2021-09-17 15:12:40|15329.9|15328.9|15333|15332|15333.4|15332.4|15328.8|15327.8|294
1631891570000|2021-09-17 15:12:50|15332.9|15331.9|15337.3|15336.3|15338.3|15337.3|15332.8|15331.8|441
1631891580000|2021-09-17 15:13:00|15337.5|15336.5|15338.3|15337.3|15338.8|15337.8|15335|15334|264
1631891590000|2021-09-17 15:13:10|15338|15337|15341|15340|15341.3|15340.3|15337.3|15336.3|357
1631891600000|2021-09-17 15:13:20|15341.3|15340.3|15346.1|15345.1|15346.9|15345.9|15340.8|15339.8|649
1631891610000|2021-09-17 15:13:30|15346.3|15345.3|15347.5|15346.5|15348.9|15347.9|15345.5|15344.5|369
1631891620000|2021-09-17 15:13:40|15347.6|15346.6|15348.8|15347.8|15349.9|15348.9|15347.3|15346.3|465
1631891630000|2021-09-17 15:13:50|15348.9|15347.9|15353.8|15352.8|15353.8|15352.8|15348.6|15347.6|503
1631891640000|2021-09-17 15:14:00|15353.5|15352.5|15356.8|15355.8|15357.6|15356.6|15351.1|15350.1|635
1631891650000|2021-09-17 15:14:10|15356.6|15355.6|15356.8|15355.8|15357.3|15356.3|15355|15354|469
1631891660000|2021-09-17 15:14:20|15356.6|15355.6|15357.5|15356.5|15358.6|15357.6|15355.8|15354.8|408
1631891670000|2021-09-17 15:14:30|15358.3|15357.3|15361.8|15360.8|15362.1|15361.1|15357.9|15356.9|488
1631891680000|2021-09-17 15:14:40|15362|15361|15364.1|15363.1|15364.5|15363.5|15362|15361|577
1631891690000|2021-09-17 15:14:50|15364.5|15363.5|15365.4|15364.4|15367.5|15366.5|15364.4|15363.4|542
1631891700000|2021-09-17 15:15:00|15365.5|15364.5|15359.9|15358.9|15367.6|15366.6|15359.6|15358.6|777
1631891710000|2021-09-17 15:15:10|15359.5|15358.5|15364.4|15363.4|15364.5|15363.5|15359.4|15358.4|299
1631891720000|2021-09-17 15:15:20|15364.3|15363.3|15369.4|15368.4|15369.6|15368.6|15364.1|15363.1|413
1631891730000|2021-09-17 15:15:30|15369.3|15368.3|15369.5|15368.5|15372.1|15371.1|15369.3|15368.3|518
1631891740000|2021-09-17 15:15:40|15369.9|15368.9|15367.5|15366.5|15371|15370|15366.6|15365.6|355
1631891750000|2021-09-17 15:15:50|15367.1|15366.1|15364.6|15363.6|15367.8|15366.8|15364.1|15363.1|548
1631891760000|2021-09-17 15:16:00|15364.5|15363.5|15362|15361|15364.8|15363.8|15360.4|15359.4|556
1631891770000|2021-09-17 15:16:10|15362.1|15361.1|15364.5|15363.5|15365.1|15364.1|15362.1|15361.1|201
1631891780000|2021-09-17 15:16:20|15364.4|15363.4|15362.9|15361.9|15365|15364|15362.6|15361.6|90
1631891790000|2021-09-17 15:16:30|15362.6|15361.6|15360.5|15359.5|15362.9|15361.9|15359.9|15358.9|170
1631891800000|2021-09-17 15:16:40|15360.6|15359.6|15360.3|15359.3|15362.1|15361.1|15359.9|15358.9|257
1631891810000|2021-09-17 15:16:50|15359.4|15358.4|15358.3|15357.3|15360.4|15359.4|15358|15357|216
1631891820000|2021-09-17 15:17:00|15357.8|15356.8|15360.4|15359.4|15361|15360|15357.1|15356.1|213
1631891830000|2021-09-17 15:17:10|15360.8|15359.8|15361.3|15360.3|15361.9|15360.9|15358.4|15357.4|171
1631891840000|2021-09-17 15:17:20|15361.1|15360.1|15357.5|15356.5|15361.4|15360.4|15357.5|15356.5|182
1631891850000|2021-09-17 15:17:30|15357.8|15356.8|15358.5|15357.5|15360.5|15359.5|15357.6|15356.6|142
1631891860000|2021-09-17 15:17:40|15358.8|15357.8|15358.6|15357.6|15359.6|15358.6|15357.5|15356.5|171
1631891870000|2021-09-17 15:17:50|15358.5|15357.5|15360.3|15359.3|15361.8|15360.8|15357.4|15356.4|150
1631891880000|2021-09-17 15:18:00|15360.8|15359.8|15363.8|15362.8|15365.5|15364.5|15360.6|15359.6|319
1631891890000|2021-09-17 15:18:10|15364.1|15363.1|15367.3|15366.3|15368.4|15367.4|15363.5|15362.5|314
1631891900000|2021-09-17 15:18:20|15367.4|15366.4|15368.3|15367.3|15368.5|15367.5|15366.1|15365.1|168
1631891910000|2021-09-17 15:18:30|15368.4|15367.4|15368.6|15367.6|15368.6|15367.6|15367.3|15366.3|158
1631891920000|2021-09-17 15:18:40|15368.5|15367.5|15367.5|15366.5|15368.8|15367.8|15366.4|15365.4|210
1631891930000|2021-09-17 15:18:50|15367.8|15366.8|15369.4|15368.4|15370.6|15369.6|15367.5|15366.5|260
1631891940000|2021-09-17 15:19:00|15369.5|15368.5|15370.4|15369.4|15372.4|15371.4|15368.5|15367.5|334
1631891950000|2021-09-17 15:19:10|15370.3|15369.3|15371.6|15370.6|15371.6|15370.6|15370.1|15369.1|163
1631891960000|2021-09-17 15:19:20|15372.3|15371.3|15371|15370|15372.3|15371.3|15370|15369|306
1631891970000|2021-09-17 15:19:30|15370.9|15369.9|15369.8|15368.8|15371.4|15370.4|15369.4|15368.4|183
1631891980000|2021-09-17 15:19:40|15370.1|15369.1|15371.5|15370.5|15371.9|15370.9|15370|15369|299
1631891990000|2021-09-17 15:19:50|15371.3|15370.3|15371.3|15370.3|15372.1|15371.1|15370.1|15369.1|192
1631892000000|2021-09-17 15:20:00|15371.1|15370.1|15368.4|15367.4|15372.1|15371.1|15367.6|15366.6|413
1631892010000|2021-09-17 15:20:10|15368.3|15367.3|15371|15370|15372.1|15371.1|15368.3|15367.3|194
1631892020000|2021-09-17 15:20:20|15370.9|15369.9|15373.3|15372.3|15373.8|15372.8|15370.8|15369.8|198
1631892030000|2021-09-17 15:20:30|15372.8|15371.8|15373.9|15372.9|15374.1|15373.1|15372.8|15371.8|192
1631892040000|2021-09-17 15:20:40|15374.3|15373.3|15371.8|15370.8|15374.4|15373.4|15371.4|15370.4|177
1631892050000|2021-09-17 15:20:50|15371.6|15370.6|15372|15371|15373.1|15372.1|15371.5|15370.5|111
1631892060000|2021-09-17 15:21:00|15372.1|15371.1|15369.8|15368.8|15372.4|15371.4|15369.1|15368.1|496
1631892070000|2021-09-17 15:21:10|15369.9|15368.9|15369.8|15368.8|15372|15371|15369.8|15368.8|136
1631892080000|2021-09-17 15:21:20|15369.6|15368.6|15369.3|15368.3|15371|15370|15367.6|15366.6|256
1631892090000|2021-09-17 15:21:30|15369.1|15368.1|15369.3|15368.3|15369.9|15368.9|15367.6|15366.6|174
1631892100000|2021-09-17 15:21:40|15369.5|15368.5|15369.1|15368.1|15369.5|15368.5|15368.3|15367.3|79
1631892110000|2021-09-17 15:21:50|15369|15368|15368.9|15367.9|15369.3|15368.3|15367.9|15366.9|94
1631892120000|2021-09-17 15:22:00|15369.3|15368.3|15370|15369|15370.6|15369.6|15368.8|15367.8|159
1631892130000|2021-09-17 15:22:10|15370.5|15369.5|15371.6|15370.6|15371.6|15370.6|15369.6|15368.6|162
1631892140000|2021-09-17 15:22:20|15371.4|15370.4|15374|15373|15374.3|15373.3|15371.1|15370.1|177
1631892150000|2021-09-17 15:22:30|15373.9|15372.9|15375.4|15374.4|15375.6|15374.6|15373.6|15372.6|254
1631892160000|2021-09-17 15:22:40|15375.5|15374.5|15375.5|15374.5|15377|15376|15375.4|15374.4|379
1631892170000|2021-09-17 15:22:50|15375.4|15374.4|15373.9|15372.9|15376|15375|15373.8|15372.8|192
1631892180000|2021-09-17 15:23:00|15374|15373|15372.6|15371.6|15374.5|15373.5|15371.4|15370.4|236
1631892190000|2021-09-17 15:23:10|15372.5|15371.5|15373.3|15372.3|15373.5|15372.5|15371.8|15370.8|91
1631892200000|2021-09-17 15:23:20|15372.9|15371.9|15373.5|15372.5|15374.1|15373.1|15372.8|15371.8|91
1631892210000|2021-09-17 15:23:30|15373.4|15372.4|15373.5|15372.5|15374.1|15373.1|15372.3|15371.3|159
1631892220000|2021-09-17 15:23:40|15373.4|15372.4|15373.8|15372.8|15375.9|15374.9|15373.4|15372.4|130
1631892230000|2021-09-17 15:23:50|15373.9|15372.9|15370.9|15369.9|15374.5|15373.5|15370.4|15369.4|253
1631892240000|2021-09-17 15:24:00|15371|15370|15371.5|15370.5|15371.9|15370.9|15370.6|15369.6|200
1631892250000|2021-09-17 15:24:10|15372|15371|15372|15371|15372.6|15371.6|15371.1|15370.1|90
1631892260000|2021-09-17 15:24:20|15372.3|15371.3|15371.5|15370.5|15372.3|15371.3|15371.3|15370.3|49
1631892270000|2021-09-17 15:24:30|15371.4|15370.4|15371.6|15370.6|15372.8|15371.8|15371.4|15370.4|83
1631892280000|2021-09-17 15:24:40|15371.8|15370.8|15371.4|15370.4|15372.5|15371.5|15371.1|15370.1|105
1631892290000|2021-09-17 15:24:50|15371.3|15370.3|15369.8|15368.8|15371.9|15370.9|15369.4|15368.4|159
1631892300000|2021-09-17 15:25:00|15369.9|15368.9|15369.4|15368.4|15371.6|15370.6|15368.8|15367.8|196
1631892310000|2021-09-17 15:25:10|15369.6|15368.6|15366.6|15365.6|15369.6|15368.6|15366.6|15365.6|340
1631892320000|2021-09-17 15:25:20|15366.4|15365.4|15367.3|15366.3|15368.1|15367.1|15366.3|15365.3|224
1631892330000|2021-09-17 15:25:30|15367.1|15366.1|15366.3|15365.3|15368|15367|15365.8|15364.8|131
1631892340000|2021-09-17 15:25:40|15366.1|15365.1|15364.9|15363.9|15367.3|15366.3|15364.5|15363.5|172
1631892350000|2021-09-17 15:25:50|15364.8|15363.8|15365.9|15364.9|15366.3|15365.3|15363.5|15362.5|239
1631892360000|2021-09-17 15:26:00|15365.8|15364.8|15364.8|15363.8|15365.8|15364.8|15363.5|15362.5|113
1631892370000|2021-09-17 15:26:10|15364.9|15363.9|15363.9|15362.9|15365.9|15364.9|15363.8|15362.8|81
1631892380000|2021-09-17 15:26:20|15363.8|15362.8|15364.3|15363.3|15364.4|15363.4|15361.8|15360.8|205
1631892390000|2021-09-17 15:26:30|15364|15363|15364.5|15363.5|15365.8|15364.8|15361.6|15360.6|205
1631892400000|2021-09-17 15:26:40|15364.3|15363.3|15365|15364|15366.1|15365.1|15363.1|15362.1|170
1631892410000|2021-09-17 15:26:50|15364.8|15363.8|15365.8|15364.8|15365.8|15364.8|15364|15363|132
1631892420000|2021-09-17 15:27:00|15365.9|15364.9|15363.1|15362.1|15365.9|15364.9|15362.6|15361.6|110
1631892430000|2021-09-17 15:27:10|15363|15362|15362.8|15361.8|15363.5|15362.5|15362|15361|54
1631892440000|2021-09-17 15:27:20|15362.9|15361.9|15364.8|15363.8|15364.8|15363.8|15362.4|15361.4|73
1631892450000|2021-09-17 15:27:30|15365|15364|15361.6|15360.6|15365|15364|15361.6|15360.6|116
1631892460000|2021-09-17 15:27:40|15361.5|15360.5|15360.8|15359.8|15361.6|15360.6|15359.4|15358.4|216
1631892470000|2021-09-17 15:27:50|15360.9|15359.9|15358.8|15357.8|15360.9|15359.9|15358.8|15357.8|166
1631892480000|2021-09-17 15:28:00|15358.5|15357.5|15360|15359|15361.5|15360.5|15358.4|15357.4|183
1631892490000|2021-09-17 15:28:10|15360.5|15359.5|15358.3|15357.3|15360.5|15359.5|15357.8|15356.8|133
1631892500000|2021-09-17 15:28:20|15358.1|15357.1|15355.6|15354.6|15358.1|15357.1|15355.6|15354.6|354
1631892510000|2021-09-17 15:28:30|15355.5|15354.5|15353.4|15352.4|15356|15355|15352.6|15351.6|304
1631892520000|2021-09-17 15:28:40|15353.1|15352.1|15351.4|15350.4|15353.5|15352.5|15351.4|15350.4|161
1631892530000|2021-09-17 15:28:50|15351.6|15350.6|15350.8|15349.8|15351.6|15350.6|15349.4|15348.4|279
1631892540000|2021-09-17 15:29:00|15350.5|15349.5|15349|15348|15352.1|15351.1|15348.3|15347.3|287
1631892550000|2021-09-17 15:29:10|15349.1|15348.1|15349|15348|15349.4|15348.4|15348.1|15347.1|116
1631892560000|2021-09-17 15:29:20|15348.9|15347.9|15348|15347|15350.1|15349.1|15347.8|15346.8|171
1631892570000|2021-09-17 15:29:30|15348.1|15347.1|15347.6|15346.6|15348.9|15347.9|15347.6|15346.6|81
1631892580000|2021-09-17 15:29:40|15347.5|15346.5|15345.8|15344.8|15347.5|15346.5|15344.5|15343.5|427
1631892590000|2021-09-17 15:29:50|15345.9|15344.9|15346.1|15345.1|15347.9|15346.9|15345.5|15344.5|220
1631892600000|2021-09-17 15:30:00|15345.9|15344.9|15341.9|15340.9|15345.9|15344.9|15341.9|15340.9|441
1631892610000|2021-09-17 15:30:10|15342.1|15341.1|15339.1|15338.1|15342.4|15341.4|15338.6|15337.6|487
1631892620000|2021-09-17 15:30:20|15339.3|15338.3|15338|15337|15339.4|15338.4|15337.1|15336.1|369
1631892630000|2021-09-17 15:30:30|15337.9|15336.9|15338.1|15337.1|15339.5|15338.5|15336.6|15335.6|207
1631892640000|2021-09-17 15:30:40|15337.6|15336.6|15335.6|15334.6|15337.8|15336.8|15335.4|15334.4|232
1631892650000|2021-09-17 15:30:50|15335.4|15334.4|15332.6|15331.6|15338|15337|15332.4|15331.4|508
1631892660000|2021-09-17 15:31:00|15332.8|15331.8|15328.8|15327.8|15333.1|15332.1|15327.4|15326.4|750
1631892670000|2021-09-17 15:31:10|15328.9|15327.9|15328.6|15327.6|15332.6|15331.6|15327.9|15326.9|567
1631892680000|2021-09-17 15:31:20|15328.1|15327.1|15330.5|15329.5|15332.6|15331.6|15328.1|15327.1|349
1631892690000|2021-09-17 15:31:30|15330.6|15329.6|15329.6|15328.6|15331.1|15330.1|15328.5|15327.5|203
1631892700000|2021-09-17 15:31:40|15329.5|15328.5|15328.4|15327.4|15329.8|15328.8|15327.8|15326.8|227
1631892710000|2021-09-17 15:31:50|15328.3|15327.3|15329.8|15328.8|15329.9|15328.9|15326.5|15325.5|389
1631892720000|2021-09-17 15:32:00|15329.9|15328.9|15327.4|15326.4|15330.5|15329.5|15326.5|15325.5|290
1631892730000|2021-09-17 15:32:10|15327.3|15326.3|15321.4|15320.4|15327.4|15326.4|15320.1|15319.1|1201
1631892740000|2021-09-17 15:32:20|15321.3|15320.3|15325.6|15324.6|15326|15325|15321|15320|445
1631892750000|2021-09-17 15:32:30|15325.8|15324.8|15323.5|15322.5|15325.8|15324.8|15320.5|15319.5|342
1631892760000|2021-09-17 15:32:40|15323.4|15322.4|15322.5|15321.5|15323.9|15322.9|15320.5|15319.5|214
1631892770000|2021-09-17 15:32:50|15322.8|15321.8|15321.6|15320.6|15322.8|15321.8|15319.6|15318.6|328
1631892780000|2021-09-17 15:33:00|15321.5|15320.5|15322.5|15321.5|15322.5|15321.5|15319.9|15318.9|235
1631892790000|2021-09-17 15:33:10|15322.3|15321.3|15319.8|15318.8|15322.5|15321.5|15318.1|15317.1|294
1631892800000|2021-09-17 15:33:20|15319.9|15318.9|15316.6|15315.6|15320.1|15319.1|15316.3|15315.3|516
1631892810000|2021-09-17 15:33:30|15316.8|15315.8|15316.1|15315.1|15317.6|15316.6|15315.8|15314.8|530
1631892820000|2021-09-17 15:33:40|15316|15315|15318.6|15317.6|15318.6|15317.6|15315.8|15314.8|336
1631892830000|2021-09-17 15:33:50|15319|15318|15326.3|15325.3|15326.9|15325.9|15318.8|15317.8|658
1631892840000|2021-09-17 15:34:00|15325.8|15324.8|15328|15327|15328.6|15327.6|15325.3|15324.3|494
1631892850000|2021-09-17 15:34:10|15327.9|15326.9|15331.6|15330.6|15331.9|15330.9|15326.5|15325.5|519
1631892860000|2021-09-17 15:34:20|15331.5|15330.5|15332.3|15331.3|15332.6|15331.6|15330.3|15329.3|406
1631892870000|2021-09-17 15:34:30|15331.5|15330.5|15331.5|15330.5|15333.4|15332.4|15330.9|15329.9|311
1631892880000|2021-09-17 15:34:40|15331.6|15330.6|15334|15333|15334.3|15333.3|15330.1|15329.1|486
1631892890000|2021-09-17 15:34:50|15333.9|15332.9|15329.8|15328.8|15334|15333|15329.5|15328.5|317
1631892900000|2021-09-17 15:35:00|15329.9|15328.9|15330.1|15329.1|15335.4|15334.4|15329.5|15328.5|386
1631892910000|2021-09-17 15:35:10|15330.4|15329.4|15330.8|15329.8|15330.8|15329.8|15326.8|15325.8|392
1631892920000|2021-09-17 15:35:20|15331.4|15330.4|15333.8|15332.8|15336.5|15335.5|15331.4|15330.4|616
1631892930000|2021-09-17 15:35:30|15333.6|15332.6|15330.8|15329.8|15333.8|15332.8|15330.6|15329.6|216
1631892940000|2021-09-17 15:35:40|15330.5|15329.5|15330.9|15329.9|15332.6|15331.6|15329.6|15328.6|346
1631892950000|2021-09-17 15:35:50|15331|15330|15327.3|15326.3|15331|15330|15327.3|15326.3|212
1631892960000|2021-09-17 15:36:00|15327.4|15326.4|15329|15328|15330.3|15329.3|15327.3|15326.3|259
1631892970000|2021-09-17 15:36:10|15329.3|15328.3|15331|15330|15331.3|15330.3|15327.5|15326.5|310
1631892980000|2021-09-17 15:36:20|15330.3|15329.3|15327.8|15326.8|15331.3|15330.3|15326.8|15325.8|257
1631892990000|2021-09-17 15:36:30|15328|15327|15326.8|15325.8|15328.8|15327.8|15326.8|15325.8|105
1631893000000|2021-09-17 15:36:40|15326.1|15325.1|15323|15322|15326.9|15325.9|15322.9|15321.9|464
1631893010000|2021-09-17 15:36:50|15322.9|15321.9|15325.5|15324.5|15325.6|15324.6|15322.1|15321.1|222
1631893020000|2021-09-17 15:37:00|15325.8|15324.8|15326.5|15325.5|15330.4|15329.4|15324.8|15323.8|272
1631893030000|2021-09-17 15:37:10|15326.3|15325.3|15325.6|15324.6|15327.6|15326.6|15324|15323|341
1631893040000|2021-09-17 15:37:20|15325.5|15324.5|15324.3|15323.3|15326.6|15325.6|15323.5|15322.5|155
1631893050000|2021-09-17 15:37:30|15324.4|15323.4|15322.3|15321.3|15324.5|15323.5|15321.8|15320.8|194
1631893060000|2021-09-17 15:37:40|15322.6|15321.6|15320.1|15319.1|15323.4|15322.4|15319.8|15318.8|274
1631893070000|2021-09-17 15:37:50|15320|15319|15319.9|15318.9|15321.1|15320.1|15319.3|15318.3|172
1631893080000|2021-09-17 15:38:00|15320|15319|15319.3|15318.3|15320.3|15319.3|15318.9|15317.9|139
1631893090000|2021-09-17 15:38:10|15319.8|15318.8|15319.8|15318.8|15321.3|15320.3|15319.1|15318.1|227
1631893100000|2021-09-17 15:38:20|15319.9|15318.9|15324.4|15323.4|15326.5|15325.5|15319.9|15318.9|329
1631893110000|2021-09-17 15:38:30|15324.1|15323.1|15330.4|15329.4|15330.4|15329.4|15324.1|15323.1|311
1631893120000|2021-09-17 15:38:40|15330.8|15329.8|15326|15325|15330.8|15329.8|15325.6|15324.6|317
1631893130000|2021-09-17 15:38:50|15326.5|15325.5|15330.5|15329.5|15330.6|15329.6|15324.8|15323.8|224
1631893140000|2021-09-17 15:39:00|15329.8|15328.8|15329.3|15328.3|15330.6|15329.6|15327.6|15326.6|230
1631893150000|2021-09-17 15:39:10|15329.1|15328.1|15333.3|15332.3|15334.1|15333.1|15329.1|15328.1|357
1631893160000|2021-09-17 15:39:20|15332.8|15331.8|15330.6|15329.6|15333.1|15332.1|15328.9|15327.9|240
1631893170000|2021-09-17 15:39:30|15330.5|15329.5|15332.1|15331.1|15334.4|15333.4|15330.5|15329.5|212
1631893180000|2021-09-17 15:39:40|15332|15331|15327|15326|15332.3|15331.3|15325.5|15324.5|292
1631893190000|2021-09-17 15:39:50|15327.3|15326.3|15324.5|15323.5|15327.5|15326.5|15324.5|15323.5|258
1631893200000|2021-09-17 15:40:00|15324.8|15323.8|15328.5|15327.5|15329.6|15328.6|15324.4|15323.4|315
1631893210000|2021-09-17 15:40:10|15328.4|15327.4|15330|15329|15330.4|15329.4|15326.8|15325.8|238
1631893220000|2021-09-17 15:40:20|15329.9|15328.9|15332.1|15331.1|15332.4|15331.4|15329.8|15328.8|157
1631893230000|2021-09-17 15:40:30|15332|15331|15329.3|15328.3|15333.6|15332.6|15328.8|15327.8|220
1631893240000|2021-09-17 15:40:40|15329|15328|15326|15325|15329.1|15328.1|15325.9|15324.9|172
1631893250000|2021-09-17 15:40:50|15325.6|15324.6|15323.8|15322.8|15326.9|15325.9|15323.6|15322.6|304
1631893260000|2021-09-17 15:41:00|15323.9|15322.9|15328.3|15327.3|15328.3|15327.3|15322.5|15321.5|289
1631893270000|2021-09-17 15:41:10|15328.4|15327.4|15332.8|15331.8|15333.3|15332.3|15328.4|15327.4|260
1631893280000|2021-09-17 15:41:20|15332.6|15331.6|15330.8|15329.8|15333.4|15332.4|15330.4|15329.4|154
1631893290000|2021-09-17 15:41:30|15330.9|15329.9|15326.3|15325.3|15331.5|15330.5|15325.6|15324.6|207
1631893300000|2021-09-17 15:41:40|15325.9|15324.9|15328.3|15327.3|15328.3|15327.3|15325.5|15324.5|132
1631893310000|2021-09-17 15:41:50|15328|15327|15325.9|15324.9|15328.3|15327.3|15324.4|15323.4|230
1631893320000|2021-09-17 15:42:00|15326|15325|15328.5|15327.5|15332|15331|15325.9|15324.9|251
1631893330000|2021-09-17 15:42:10|15328.4|15327.4|15333.5|15332.5|15333.6|15332.6|15328.3|15327.3|309
1631893340000|2021-09-17 15:42:20|15334|15333|15331.4|15330.4|15334|15333|15331.3|15330.3|234
1631893350000|2021-09-17 15:42:30|15331.3|15330.3|15331.5|15330.5|15333.1|15332.1|15330.3|15329.3|159
1631893360000|2021-09-17 15:42:40|15331.6|15330.6|15329.1|15328.1|15331.8|15330.8|15328.1|15327.1|149
1631893370000|2021-09-17 15:42:50|15329|15328|15330.8|15329.8|15332.1|15331.1|15328.6|15327.6|213
1631893380000|2021-09-17 15:43:00|15331.3|15330.3|15328.8|15327.8|15331.9|15330.9|15328.3|15327.3|157
1631893390000|2021-09-17 15:43:10|15328.9|15327.9|15326.8|15325.8|15328.9|15327.9|15326.8|15325.8|152
1631893400000|2021-09-17 15:43:20|15326.9|15325.9|15326.5|15325.5|15327|15326|15324.4|15323.4|283
1631893410000|2021-09-17 15:43:30|15327.5|15326.5|15326.8|15325.8|15328.3|15327.3|15325.8|15324.8|172
1631893420000|2021-09-17 15:43:40|15326.5|15325.5|15324.1|15323.1|15326.6|15325.6|15323.8|15322.8|214
1631893430000|2021-09-17 15:43:50|15324|15323|15323.3|15322.3|15325.8|15324.8|15323.1|15322.1|315
1631893440000|2021-09-17 15:44:00|15323.4|15322.4|15323.6|15322.6|15324.5|15323.5|15322.3|15321.3|198
1631893450000|2021-09-17 15:44:10|15323.5|15322.5|15323.8|15322.8|15324.1|15323.1|15320.5|15319.5|292
1631893460000|2021-09-17 15:44:20|15323.6|15322.6|15324.3|15323.3|15325.1|15324.1|15322.5|15321.5|141
1631893470000|2021-09-17 15:44:30|15324.5|15323.5|15326|15325|15326.3|15325.3|15324.1|15323.1|160
1631893480000|2021-09-17 15:44:40|15327.1|15326.1|15329.8|15328.8|15330.9|15329.9|15326.3|15325.3|323
1631893490000|2021-09-17 15:44:50|15329.6|15328.6|15325.8|15324.8|15330.4|15329.4|15325.4|15324.4|228
1631893500000|2021-09-17 15:45:00|15325.9|15324.9|15326|15325|15327.9|15326.9|15325.6|15324.6|272
1631893510000|2021-09-17 15:45:10|15325.9|15324.9|15329.5|15328.5|15329.9|15328.9|15324.6|15323.6|208
1631893520000|2021-09-17 15:45:20|15329|15328|15326.9|15325.9|15331.8|15330.8|15326.9|15325.9|371
1631893530000|2021-09-17 15:45:30|15326.8|15325.8|15325.1|15324.1|15327.4|15326.4|15324.1|15323.1|217
1631893540000|2021-09-17 15:45:40|15325.4|15324.4|15328.1|15327.1|15328.4|15327.4|15324.3|15323.3|177
1631893550000|2021-09-17 15:45:50|15327.8|15326.8|15326.6|15325.6|15330.5|15329.5|15325.8|15324.8|216
1631893560000|2021-09-17 15:46:00|15326.4|15325.4|15327|15326|15328.3|15327.3|15324.3|15323.3|340
1631893570000|2021-09-17 15:46:10|15326.9|15325.9|15332.5|15331.5|15333.4|15332.4|15326.8|15325.8|327
1631893580000|2021-09-17 15:46:20|15332.8|15331.8|15333.3|15332.3|15333.8|15332.8|15331.8|15330.8|224
1631893590000|2021-09-17 15:46:30|15333.5|15332.5|15333.4|15332.4|15335|15334|15332.9|15331.9|252
1631893600000|2021-09-17 15:46:40|15333.5|15332.5|15331.1|15330.1|15333.5|15332.5|15329.9|15328.9|204
1631893610000|2021-09-17 15:46:50|15330.1|15329.1|15334.9|15333.9|15335|15334|15330.1|15329.1|224
1631893620000|2021-09-17 15:47:00|15335.1|15334.1|15333.1|15332.1|15335.4|15334.4|15332.5|15331.5|332
1631893630000|2021-09-17 15:47:10|15333|15332|15334.5|15333.5|15336.4|15335.4|15332.9|15331.9|210
1631893640000|2021-09-17 15:47:20|15334.4|15333.4|15336.5|15335.5|15336.5|15335.5|15333.8|15332.8|199
1631893650000|2021-09-17 15:47:30|15337.9|15336.9|15340.3|15339.3|15340.3|15339.3|15337.4|15336.4|507
1631893660000|2021-09-17 15:47:40|15340.4|15339.4|15342|15341|15342.3|15341.3|15339.8|15338.8|351
1631893670000|2021-09-17 15:47:50|15341.8|15340.8|15343.3|15342.3|15345.3|15344.3|15341.4|15340.4|546
1631893680000|2021-09-17 15:48:00|15343.5|15342.5|15340.9|15339.9|15344.4|15343.4|15340.9|15339.9|274
1631893690000|2021-09-17 15:48:10|15341.1|15340.1|15343.5|15342.5|15344.5|15343.5|15340.9|15339.9|287
1631893700000|2021-09-17 15:48:20|15343.9|15342.9|15344.4|15343.4|15346|15345|15343.3|15342.3|315
1631893710000|2021-09-17 15:48:30|15344.5|15343.5|15344.6|15343.6|15346.4|15345.4|15344.5|15343.5|157
1631893720000|2021-09-17 15:48:40|15344.8|15343.8|15342|15341|15345.3|15344.3|15341.1|15340.1|223
1631893730000|2021-09-17 15:48:50|15341.9|15340.9|15342.1|15341.1|15342.8|15341.8|15341.3|15340.3|188
1631893740000|2021-09-17 15:49:00|15342|15341|15341.8|15340.8|15342.1|15341.1|15340.6|15339.6|153
1631893750000|2021-09-17 15:49:10|15341.9|15340.9|15339.1|15338.1|15342.1|15341.1|15339.1|15338.1|137
1631893760000|2021-09-17 15:49:20|15339.4|15338.4|15338.3|15337.3|15339.6|15338.6|15336.9|15335.9|206
1631893770000|2021-09-17 15:49:30|15338.5|15337.5|15338.3|15337.3|15338.9|15337.9|15337.9|15336.9|104
1631893780000|2021-09-17 15:49:40|15338.1|15337.1|15338.8|15337.8|15338.8|15337.8|15336.5|15335.5|107
1631893790000|2021-09-17 15:49:50|15338.6|15337.6|15336.4|15335.4|15338.8|15337.8|15335.8|15334.8|102
1631893800000|2021-09-17 15:50:00|15336.5|15335.5|15332.6|15331.6|15336.5|15335.5|15332.3|15331.3|332
1631893810000|2021-09-17 15:50:10|15333.1|15332.1|15330|15329|15335|15334|15329.5|15328.5|413
1631893820000|2021-09-17 15:50:20|15330.1|15329.1|15329|15328|15332.1|15331.1|15327.8|15326.8|315
1631893830000|2021-09-17 15:50:30|15328.8|15327.8|15331.5|15330.5|15331.5|15330.5|15328.3|15327.3|182
1631893840000|2021-09-17 15:50:40|15331.3|15330.3|15329.3|15328.3|15332|15331|15329.3|15328.3|133
1631893850000|2021-09-17 15:50:50|15329.4|15328.4|15323|15322|15329.6|15328.6|15323|15322|408
1631893860000|2021-09-17 15:51:00|15323.6|15322.6|15323|15322|15325.8|15324.8|15322.3|15321.3|366
1631893870000|2021-09-17 15:51:10|15323.1|15322.1|15322.3|15321.3|15325.3|15324.3|15321.4|15320.4|189
1631893880000|2021-09-17 15:51:20|15322.1|15321.1|15320.5|15319.5|15322.6|15321.6|15319.9|15318.9|270
1631893890000|2021-09-17 15:51:30|15320.8|15319.8|15318.5|15317.5|15321|15320|15317.3|15316.3|416
1631893900000|2021-09-17 15:51:40|15318.4|15317.4|15316.3|15315.3|15318.8|15317.8|15315.8|15314.8|378
1631893910000|2021-09-17 15:51:50|15316.1|15315.1|15312.5|15311.5|15316.1|15315.1|15309.5|15308.5|1355
1631893920000|2021-09-17 15:52:00|15312.9|15311.9|15315.6|15314.6|15319|15318|15311.8|15310.8|572
1631893930000|2021-09-17 15:52:10|15315.8|15314.8|15318.6|15317.6|15318.6|15317.6|15315.6|15314.6|184
1631893940000|2021-09-17 15:52:20|15318.5|15317.5|15317.5|15316.5|15318.9|15317.9|15317.1|15316.1|218
1631893950000|2021-09-17 15:52:30|15317.3|15316.3|15313|15312|15317.6|15316.6|15312.3|15311.3|228
1631893960000|2021-09-17 15:52:40|15313.3|15312.3|15313.3|15312.3|15314.1|15313.1|15311.1|15310.1|230
1631893970000|2021-09-17 15:52:50|15313.1|15312.1|15308|15307|15313.1|15312.1|15306.8|15305.8|712
1631893980000|2021-09-17 15:53:00|15308.1|15307.1|15308|15307|15310.9|15309.9|15306.9|15305.9|385
1631893990000|2021-09-17 15:53:10|15307.6|15306.6|15307.1|15306.1|15309.1|15308.1|15306.9|15305.9|301
1631894000000|2021-09-17 15:53:20|15307|15306|15308.5|15307.5|15308.9|15307.9|15304.9|15303.9|499
1631894010000|2021-09-17 15:53:30|15308.8|15307.8|15310.8|15309.8|15312|15311|15308.4|15307.4|352
1631894020000|2021-09-17 15:53:40|15310.6|15309.6|15311.3|15310.3|15311.8|15310.8|15309.3|15308.3|246
1631894030000|2021-09-17 15:53:50|15311.4|15310.4|15310.3|15309.3|15312.1|15311.1|15310.3|15309.3|149
1631894040000|2021-09-17 15:54:00|15310.4|15309.4|15308|15307|15310.5|15309.5|15307.6|15306.6|233
1631894050000|2021-09-17 15:54:10|15308.3|15307.3|15310.3|15309.3|15310.5|15309.5|15307.9|15306.9|140
1631894060000|2021-09-17 15:54:20|15310.1|15309.1|15310.3|15309.3|15310.8|15309.8|15309.1|15308.1|203
1631894070000|2021-09-17 15:54:30|15310.1|15309.1|15312.1|15311.1|15312.3|15311.3|15310|15309|186
1631894080000|2021-09-17 15:54:40|15312.3|15311.3|15308.6|15307.6|15312.8|15311.8|15308.5|15307.5|137
1631894090000|2021-09-17 15:54:50|15308.5|15307.5|15306.1|15305.1|15309|15308|15306.1|15305.1|155
1631894100000|2021-09-17 15:55:00|15306|15305|15308.1|15307.1|15309.5|15308.5|15305.6|15304.6|211
1631894110000|2021-09-17 15:55:10|15308|15307|15311|15310|15311.3|15310.3|15306.1|15305.1|175
1631894120000|2021-09-17 15:55:20|15311.1|15310.1|15311.8|15310.8|15311.9|15310.9|15310.4|15309.4|117
1631894130000|2021-09-17 15:55:30|15311.9|15310.9|15314.4|15313.4|15315.6|15314.6|15311.8|15310.8|361
1631894140000|2021-09-17 15:55:40|15315.4|15314.4|15315|15314|15316.6|15315.6|15314.9|15313.9|258
1631894150000|2021-09-17 15:55:50|15315.1|15314.1|15312.8|15311.8|15315.4|15314.4|15312.8|15311.8|152
1631894160000|2021-09-17 15:56:00|15312.6|15311.6|15311.9|15310.9|15314.3|15313.3|15310.9|15309.9|184
1631894170000|2021-09-17 15:56:10|15311.6|15310.6|15311.6|15310.6|15313.3|15312.3|15311.6|15310.6|139
1631894180000|2021-09-17 15:56:20|15311.8|15310.8|15313.3|15312.3|15313.3|15312.3|15310.6|15309.6|100
1631894190000|2021-09-17 15:56:30|15313.1|15312.1|15314.1|15313.1|15314.8|15313.8|15312.9|15311.9|151
1631894200000|2021-09-17 15:56:40|15313.6|15312.6|15314.4|15313.4|15315.3|15314.3|15312.9|15311.9|127
1631894210000|2021-09-17 15:56:50|15314.3|15313.3|15317.6|15316.6|15318.3|15317.3|15314|15313|273
1631894220000|2021-09-17 15:57:00|15317.8|15316.8|15322.1|15321.1|15322.1|15321.1|15317.8|15316.8|404
1631894230000|2021-09-17 15:57:10|15321.9|15320.9|15326|15325|15326.8|15325.8|15321.9|15320.9|547
1631894240000|2021-09-17 15:57:20|15325.6|15324.6|15324.8|15323.8|15326.9|15325.9|15323.9|15322.9|275
1631894250000|2021-09-17 15:57:30|15324.9|15323.9|15324.9|15323.9|15326.1|15325.1|15324|15323|222
1631894260000|2021-09-17 15:57:40|15325.1|15324.1|15324.3|15323.3|15326.8|15325.8|15322.8|15321.8|223
1631894270000|2021-09-17 15:57:50|15324.1|15323.1|15322.5|15321.5|15324.3|15323.3|15322.4|15321.4|91
1631894280000|2021-09-17 15:58:00|15322.3|15321.3|15326.4|15325.4|15326.9|15325.9|15321.3|15320.3|266
1631894290000|2021-09-17 15:58:10|15326.3|15325.3|15329|15328|15329.8|15328.8|15326.3|15325.3|511
1631894300000|2021-09-17 15:58:20|15329.3|15328.3|15329.4|15328.4|15331.5|15330.5|15327.5|15326.5|252
1631894310000|2021-09-17 15:58:30|15329.3|15328.3|15333.6|15332.6|15334.1|15333.1|15328.6|15327.6|323
1631894320000|2021-09-17 15:58:40|15333.8|15332.8|15335.3|15334.3|15335.8|15334.8|15331|15330|285
1631894330000|2021-09-17 15:58:50|15334.8|15333.8|15336.9|15335.9|15337.9|15336.9|15334.8|15333.8|338
1631894340000|2021-09-17 15:59:00|15336.8|15335.8|15336.5|15335.5|15339.4|15338.4|15336.4|15335.4|298
1631894350000|2021-09-17 15:59:10|15336.6|15335.6|15331|15330|15336.6|15335.6|15330.9|15329.9|308
1631894360000|2021-09-17 15:59:20|15331.1|15330.1|15330.8|15329.8|15331.1|15330.1|15328.3|15327.3|318
1631894370000|2021-09-17 15:59:30|15330.6|15329.6|15329.5|15328.5|15330.9|15329.9|15329|15328|170
1631894380000|2021-09-17 15:59:40|15329.4|15328.4|15330.5|15329.5|15330.6|15329.6|15328.4|15327.4|133
1631894390000|2021-09-17 15:59:50|15330.4|15329.4|15326.4|15325.4|15332.1|15331.1|15326.4|15325.4|285
1631894400000|2021-09-17 16:00:00|15325.5|15324.5|15337.6|15336.6|15338.4|15337.4|15325.3|15324.3|745
1631894410000|2021-09-17 16:00:10|15337.9|15336.9|15333.1|15332.1|15340.9|15339.9|15333.1|15332.1|576
1631894420000|2021-09-17 16:00:20|15333|15332|15331.5|15330.5|15333.8|15332.8|15331|15330|382
1631894430000|2021-09-17 16:00:30|15329.9|15328.9|15330.5|15329.5|15330.8|15329.8|15329.1|15328.1|219
1631894440000|2021-09-17 16:00:40|15330.6|15329.6|15331.8|15330.8|15331.9|15330.9|15328.4|15327.4|251
1631894450000|2021-09-17 16:00:50|15331.9|15330.9|15329.8|15328.8|15331.9|15330.9|15329.8|15328.8|168
1631894460000|2021-09-17 16:01:00|15329.6|15328.6|15331.9|15330.9|15333.3|15332.3|15328.3|15327.3|183
1631894470000|2021-09-17 16:01:10|15331.8|15330.8|15332.5|15331.5|15333.1|15332.1|15331.1|15330.1|142
1631894480000|2021-09-17 16:01:20|15332.3|15331.3|15337.5|15336.5|15337.5|15336.5|15332.3|15331.3|278
1631894490000|2021-09-17 16:01:30|15337.3|15336.3|15338|15337|15340.3|15339.3|15335.5|15334.5|254
1631894500000|2021-09-17 16:01:40|15338.1|15337.1|15341.5|15340.5|15341.6|15340.6|15338|15337|265
1631894510000|2021-09-17 16:01:50|15341.3|15340.3|15342.1|15341.1|15342.1|15341.1|15339.9|15338.9|208
1631894520000|2021-09-17 16:02:00|15342.3|15341.3|15340|15339|15342.5|15341.5|15338.6|15337.6|220
1631894530000|2021-09-17 16:02:10|15340.1|15339.1|15338.4|15337.4|15340.1|15339.1|15338.3|15337.3|194
1631894540000|2021-09-17 16:02:20|15338.3|15337.3|15344.5|15343.5|15345.4|15344.4|15338.3|15337.3|459
1631894550000|2021-09-17 16:02:30|15344.6|15343.6|15343.1|15342.1|15345.1|15344.1|15343|15342|216
1631894560000|2021-09-17 16:02:40|15343.3|15342.3|15343.8|15342.8|15345.1|15344.1|15343.3|15342.3|168
1631894570000|2021-09-17 16:02:50|15343.9|15342.9|15348.8|15347.8|15348.9|15347.9|15342.5|15341.5|431
1631894580000|2021-09-17 16:03:00|15348.4|15347.4|15347.9|15346.9|15349.6|15348.6|15346.4|15345.4|384
1631894590000|2021-09-17 16:03:10|15347.5|15346.5|15345.3|15344.3|15348.1|15347.1|15344.4|15343.4|183
1631894600000|2021-09-17 16:03:20|15345.5|15344.5|15348.3|15347.3|15348.4|15347.4|15344.8|15343.8|232
1631894610000|2021-09-17 16:03:30|15349.6|15348.6|15348.4|15347.4|15351.9|15350.9|15348.3|15347.3|362
1631894620000|2021-09-17 16:03:40|15348.5|15347.5|15347|15346|15348.9|15347.9|15346.9|15345.9|178
1631894630000|2021-09-17 16:03:50|15346.9|15345.9|15345.4|15344.4|15346.9|15345.9|15343.9|15342.9|288
1631894640000|2021-09-17 16:04:00|15345.3|15344.3|15347.6|15346.6|15349.8|15348.8|15344.5|15343.5|256
1631894650000|2021-09-17 16:04:10|15347.8|15346.8|15348.1|15347.1|15349.3|15348.3|15347.1|15346.1|185
1631894660000|2021-09-17 16:04:20|15348|15347|15348.3|15347.3|15348.5|15347.5|15347|15346|110
1631894670000|2021-09-17 16:04:30|15348.4|15347.4|15351.9|15350.9|15352.5|15351.5|15347.9|15346.9|270
1631894680000|2021-09-17 16:04:40|15352.1|15351.1|15352.8|15351.8|15353.4|15352.4|15350.9|15349.9|326
1631894690000|2021-09-17 16:04:50|15352.6|15351.6|15352.3|15351.3|15353|15352|15351.8|15350.8|132
1631894700000|2021-09-17 16:05:00|15352.5|15351.5|15353.8|15352.8|15354.1|15353.1|15352.1|15351.1|295
1631894710000|2021-09-17 16:05:10|15353.6|15352.6|15350.5|15349.5|15354|15353|15349.6|15348.6|337
1631894720000|2021-09-17 16:05:20|15350.6|15349.6|15354.9|15353.9|15355.5|15354.5|15350.1|15349.1|268
1631894730000|2021-09-17 16:05:30|15355|15354|15355.5|15354.5|15358.1|15357.1|15354.8|15353.8|459
1631894740000|2021-09-17 16:05:40|15355.6|15354.6|15355.6|15354.6|15357.5|15356.5|15355.4|15354.4|181
1631894750000|2021-09-17 16:05:50|15355.5|15354.5|15356.9|15355.9|15357.5|15356.5|15353.6|15352.6|220
1631894760000|2021-09-17 16:06:00|15356.8|15355.8|15357.1|15356.1|15359|15358|15356.8|15355.8|240
1631894770000|2021-09-17 16:06:10|15357|15356|15355.3|15354.3|15357.4|15356.4|15355.3|15354.3|140
1631894780000|2021-09-17 16:06:20|15355.5|15354.5|15353.9|15352.9|15355.8|15354.8|15353.5|15352.5|237
1631894790000|2021-09-17 16:06:30|15353.6|15352.6|15353.8|15352.8|15355.4|15354.4|15353.5|15352.5|168
1631894800000|2021-09-17 16:06:40|15353.6|15352.6|15353.5|15352.5|15354.4|15353.4|15351.1|15350.1|275
1631894810000|2021-09-17 16:06:50|15353.6|15352.6|15352.6|15351.6|15355.1|15354.1|15352.4|15351.4|103
1631894820000|2021-09-17 16:07:00|15352.8|15351.8|15351.4|15350.4|15354.1|15353.1|15351.4|15350.4|123
1631894830000|2021-09-17 16:07:10|15351.5|15350.5|15352.5|15351.5|15352.9|15351.9|15350.4|15349.4|226
1631894840000|2021-09-17 16:07:20|15352.4|15351.4|15351|15350|15353.1|15352.1|15350.8|15349.8|133
1631894850000|2021-09-17 16:07:30|15350.6|15349.6|15352.1|15351.1|15352.6|15351.6|15350.5|15349.5|132
1631894860000|2021-09-17 16:07:40|15352.3|15351.3|15352.8|15351.8|15353.3|15352.3|15351.6|15350.6|174
1631894870000|2021-09-17 16:07:50|15352.6|15351.6|15351.3|15350.3|15352.8|15351.8|15351|15350|82
1631894880000|2021-09-17 16:08:00|15351.1|15350.1|15351.8|15350.8|15352.6|15351.6|15350.4|15349.4|158
1631894890000|2021-09-17 16:08:10|15352.3|15351.3|15351.3|15350.3|15352.3|15351.3|15350.6|15349.6|215
1631894900000|2021-09-17 16:08:20|15351.4|15350.4|15348.9|15347.9|15351.6|15350.6|15348.5|15347.5|240
1631894910000|2021-09-17 16:08:30|15349.4|15348.4|15349.3|15348.3|15350.4|15349.4|15348.9|15347.9|197
1631894920000|2021-09-17 16:08:40|15349.1|15348.1|15349.4|15348.4|15350.1|15349.1|15348.5|15347.5|151
1631894930000|2021-09-17 16:08:50|15349.3|15348.3|15350.8|15349.8|15351.8|15350.8|15349|15348|158
1631894940000|2021-09-17 16:09:00|15351.5|15350.5|15352.3|15351.3|15352.6|15351.6|15350.6|15349.6|110
1631894950000|2021-09-17 16:09:10|15352|15351|15351.3|15350.3|15352.3|15351.3|15351|15350|56
1631894960000|2021-09-17 16:09:20|15351.4|15350.4|15353.5|15352.5|15354.1|15353.1|15351.1|15350.1|104
1631894970000|2021-09-17 16:09:30|15353|15352|15351.9|15350.9|15353|15352|15350.6|15349.6|122
1631894980000|2021-09-17 16:09:40|15352|15351|15353.5|15352.5|15354.5|15353.5|15351.6|15350.6|228
1631894990000|2021-09-17 16:09:50|15353.8|15352.8|15354.5|15353.5|15355.1|15354.1|15353.4|15352.4|139
1631895000000|2021-09-17 16:10:00|15354.1|15353.1|15354|15353|15355.9|15354.9|15353.9|15352.9|222
1631895010000|2021-09-17 16:10:10|15354.1|15353.1|15354.9|15353.9|15355.8|15354.8|15353.6|15352.6|256
1631895020000|2021-09-17 16:10:20|15355|15354|15357.3|15356.3|15357.5|15356.5|15354.9|15353.9|419
1631895030000|2021-09-17 16:10:30|15357.1|15356.1|15360.4|15359.4|15360.9|15359.9|15357.1|15356.1|570
1631895040000|2021-09-17 16:10:40|15360.5|15359.5|15359.8|15358.8|15361.1|15360.1|15359.3|15358.3|229
1631895050000|2021-09-17 16:10:50|15359.5|15358.5|15356|15355|15359.6|15358.6|15355.4|15354.4|274
1631895060000|2021-09-17 16:11:00|15356.1|15355.1|15359.1|15358.1|15359.4|15358.4|15355.3|15354.3|195
1631895070000|2021-09-17 16:11:10|15359.3|15358.3|15358.8|15357.8|15359.9|15358.9|15358.1|15357.1|86
1631895080000|2021-09-17 16:11:20|15358.9|15357.9|15356.9|15355.9|15358.9|15357.9|15356.6|15355.6|116
1631895090000|2021-09-17 16:11:30|15356.6|15355.6|15355.5|15354.5|15356.8|15355.8|15354.4|15353.4|205
1631895100000|2021-09-17 16:11:40|15355.6|15354.6|15356|15355|15356.9|15355.9|15355.1|15354.1|125
1631895110000|2021-09-17 16:11:50|15355.9|15354.9|15356.8|15355.8|15356.9|15355.9|15355|15354|152
1631895120000|2021-09-17 16:12:00|15356.5|15355.5|15356.3|15355.3|15357.6|15356.6|15355.6|15354.6|122
1631895130000|2021-09-17 16:12:10|15356.4|15355.4|15356.5|15355.5|15356.6|15355.6|15355.1|15354.1|57
1631895140000|2021-09-17 16:12:20|15356.4|15355.4|15358.1|15357.1|15358.8|15357.8|15356.4|15355.4|118
1631895150000|2021-09-17 16:12:30|15358|15357|15356.6|15355.6|15358.4|15357.4|15356.3|15355.3|70
1631895160000|2021-09-17 16:12:40|15356.5|15355.5|15356.8|15355.8|15357.1|15356.1|15355.5|15354.5|78
1631895170000|2021-09-17 16:12:50|15356.6|15355.6|15356.1|15355.1|15357.3|15356.3|15355.8|15354.8|39
1631895180000|2021-09-17 16:13:00|15356|15355|15355.8|15354.8|15356.1|15355.1|15355.3|15354.3|77
1631895190000|2021-09-17 16:13:10|15355.9|15354.9|15354|15353|15356|15355|15353.8|15352.8|96
1631895200000|2021-09-17 16:13:20|15353.9|15352.9|15352.4|15351.4|15354.1|15353.1|15351.6|15350.6|297
1631895210000|2021-09-17 16:13:30|15352.3|15351.3|15352.4|15351.4|15352.9|15351.9|15351.1|15350.1|205
1631895220000|2021-09-17 16:13:40|15352.3|15351.3|15351.3|15350.3|15352.9|15351.9|15351.3|15350.3|215
1631895230000|2021-09-17 16:13:50|15351.4|15350.4|15350.5|15349.5|15352.8|15351.8|15350.4|15349.4|178
1631895240000|2021-09-17 16:14:00|15350.4|15349.4|15350.9|15349.9|15351.1|15350.1|15350.1|15349.1|155
1631895250000|2021-09-17 16:14:10|15351|15350|15350.1|15349.1|15352|15351|15349.6|15348.6|224
1631895260000|2021-09-17 16:14:20|15350.4|15349.4|15351.5|15350.5|15351.8|15350.8|15349.6|15348.6|264
1631895270000|2021-09-17 16:14:30|15351.9|15350.9|15350|15349|15352.1|15351.1|15349.5|15348.5|154
1631895280000|2021-09-17 16:14:40|15349.9|15348.9|15349|15348|15350.1|15349.1|15348.9|15347.9|151
1631895290000|2021-09-17 16:14:50|15348.9|15347.9|15346|15345|15349|15348|15344.9|15343.9|519
1631895300000|2021-09-17 16:15:00|15345.9|15344.9|15348.9|15347.9|15349|15348|15345.5|15344.5|338
1631895310000|2021-09-17 16:15:10|15349|15348|15348.9|15347.9|15351.6|15350.6|15348.6|15347.6|247
1631895320000|2021-09-17 16:15:20|15349|15348|15349.9|15348.9|15350.1|15349.1|15348.8|15347.8|77
1631895330000|2021-09-17 16:15:30|15349.6|15348.6|15349.6|15348.6|15350.1|15349.1|15348.8|15347.8|101
1631895340000|2021-09-17 16:15:40|15349.5|15348.5|15348.6|15347.6|15349.6|15348.6|15348.4|15347.4|70
1631895350000|2021-09-17 16:15:50|15348.8|15347.8|15344.8|15343.8|15348.9|15347.9|15344.6|15343.6|214
1631895360000|2021-09-17 16:16:00|15344.9|15343.9|15345|15344|15347.3|15346.3|15344.9|15343.9|214
1631895370000|2021-09-17 16:16:10|15345.3|15344.3|15344.1|15343.1|15345.6|15344.6|15343.4|15342.4|214
1631895380000|2021-09-17 16:16:20|15344.3|15343.3|15345|15344|15345.4|15344.4|15343.3|15342.3|134
1631895390000|2021-09-17 16:16:30|15344.6|15343.6|15343.8|15342.8|15345.3|15344.3|15343.8|15342.8|131
1631895400000|2021-09-17 16:16:40|15343.9|15342.9|15344.1|15343.1|15344.6|15343.6|15342.1|15341.1|194
1631895410000|2021-09-17 16:16:50|15344.3|15343.3|15347.3|15346.3|15347.8|15346.8|15344.1|15343.1|117
1631895420000|2021-09-17 16:17:00|15346.9|15345.9|15350|15349|15350.1|15349.1|15346.8|15345.8|152
1631895430000|2021-09-17 16:17:10|15350.6|15349.6|15348.1|15347.1|15350.6|15349.6|15346.3|15345.3|146
1631895440000|2021-09-17 16:17:20|15348.3|15347.3|15351.3|15350.3|15351.5|15350.5|15348|15347|153
1631895450000|2021-09-17 16:17:30|15351.5|15350.5|15350|15349|15351.5|15350.5|15349.5|15348.5|111
1631895460000|2021-09-17 16:17:40|15350.1|15349.1|15346.9|15345.9|15350.1|15349.1|15346.4|15345.4|124
1631895470000|2021-09-17 16:17:50|15347|15346|15345.5|15344.5|15347.9|15346.9|15345.4|15344.4|70
1631895480000|2021-09-17 16:18:00|15345.3|15344.3|15344.9|15343.9|15345.3|15344.3|15343.8|15342.8|158
1631895490000|2021-09-17 16:18:10|15345.8|15344.8|15347.3|15346.3|15349.5|15348.5|15345.8|15344.8|335
1631895500000|2021-09-17 16:18:20|15347.4|15346.4|15345.6|15344.6|15347.4|15346.4|15345.3|15344.3|70
1631895510000|2021-09-17 16:18:30|15345.4|15344.4|15345.1|15344.1|15346.1|15345.1|15344.9|15343.9|72
1631895520000|2021-09-17 16:18:40|15345|15344|15345.8|15344.8|15346.1|15345.1|15344.9|15343.9|88
1631895530000|2021-09-17 16:18:50|15346|15345|15346.8|15345.8|15347.5|15346.5|15345.5|15344.5|76
1631895540000|2021-09-17 16:19:00|15346.5|15345.5|15346.4|15345.4|15348|15347|15346.1|15345.1|239
1631895550000|2021-09-17 16:19:10|15346.3|15345.3|15346.1|15345.1|15346.5|15345.5|15345.8|15344.8|47
1631895560000|2021-09-17 16:19:20|15346|15345|15346.1|15345.1|15347.4|15346.4|15345.8|15344.8|63
1631895570000|2021-09-17 16:19:30|15345.9|15344.9|15343.6|15342.6|15345.9|15344.9|15343.6|15342.6|96
1631895580000|2021-09-17 16:19:40|15343.8|15342.8|15343.5|15342.5|15344|15343|15341.9|15340.9|195
1631895590000|2021-09-17 16:19:50|15343.6|15342.6|15342.4|15341.4|15343.8|15342.8|15342.3|15341.3|81
1631895600000|2021-09-17 16:20:00|15342.3|15341.3|15344.3|15343.3|15344.3|15343.3|15341.6|15340.6|338
1631895610000|2021-09-17 16:20:10|15344.1|15343.1|15346.6|15345.6|15346.8|15345.8|15342.8|15341.8|173
1631895620000|2021-09-17 16:20:20|15346.8|15345.8|15349.1|15348.1|15349.8|15348.8|15345.5|15344.5|218
1631895630000|2021-09-17 16:20:30|15349|15348|15349.9|15348.9|15350.6|15349.6|15349|15348|168
1631895640000|2021-09-17 16:20:40|15349.8|15348.8|15350.3|15349.3|15352.3|15351.3|15349.8|15348.8|207
1631895650000|2021-09-17 16:20:50|15350.1|15349.1|15351.6|15350.6|15352.3|15351.3|15349.3|15348.3|150
1631895660000|2021-09-17 16:21:00|15351.5|15350.5|15351.9|15350.9|15354.8|15353.8|15350.6|15349.6|397
1631895670000|2021-09-17 16:21:10|15352.4|15351.4|15349.8|15348.8|15352.4|15351.4|15349.8|15348.8|134
1631895680000|2021-09-17 16:21:20|15349.5|15348.5|15348.8|15347.8|15350.4|15349.4|15348.6|15347.6|105
1631895690000|2021-09-17 16:21:30|15348.5|15347.5|15348|15347|15349.4|15348.4|15347.6|15346.6|84
1631895700000|2021-09-17 16:21:40|15348.4|15347.4|15349.6|15348.6|15350|15349|15348|15347|245
1631895710000|2021-09-17 16:21:50|15349.8|15348.8|15346.1|15345.1|15349.8|15348.8|15346|15345|233
1631895720000|2021-09-17 16:22:00|15346|15345|15343.8|15342.8|15346|15345|15343.5|15342.5|173
1631895730000|2021-09-17 16:22:10|15343.5|15342.5|15344.5|15343.5|15345.9|15344.9|15343.4|15342.4|98
1631895740000|2021-09-17 16:22:20|15344.8|15343.8|15346.8|15345.8|15347|15346|15344.8|15343.8|117
1631895750000|2021-09-17 16:22:30|15346.5|15345.5|15349.5|15348.5|15349.8|15348.8|15345.9|15344.9|127
1631895760000|2021-09-17 16:22:40|15349.6|15348.6|15351.6|15350.6|15351.9|15350.9|15349.6|15348.6|110
1631895770000|2021-09-17 16:22:50|15351.8|15350.8|15356.1|15355.1|15357.1|15356.1|15351.6|15350.6|554
1631895780000|2021-09-17 16:23:00|15356.3|15355.3|15357.1|15356.1|15357.4|15356.4|15355|15354|335
1631895790000|2021-09-17 16:23:10|15357|15356|15357.6|15356.6|15358.1|15357.1|15355.6|15354.6|265
1631895800000|2021-09-17 16:23:20|15357.8|15356.8|15355.9|15354.9|15358.1|15357.1|15355|15354|141
1631895810000|2021-09-17 16:23:30|15355.6|15354.6|15358.8|15357.8|15360.4|15359.4|15355.5|15354.5|257
1631895820000|2021-09-17 16:23:40|15358.5|15357.5|15358.3|15357.3|15358.6|15357.6|15356.9|15355.9|98
1631895830000|2021-09-17 16:23:50|15358.1|15357.1|15361|15360|15361.8|15360.8|15356.5|15355.5|262
1631895840000|2021-09-17 16:24:00|15360.8|15359.8|15361.1|15360.1|15361.6|15360.6|15359|15358|261
1631895850000|2021-09-17 16:24:10|15361.3|15360.3|15360.4|15359.4|15361.3|15360.3|15359|15358|183
1631895860000|2021-09-17 16:24:20|15360.3|15359.3|15361.1|15360.1|15363.4|15362.4|15359.4|15358.4|273
1631895870000|2021-09-17 16:24:30|15361.3|15360.3|15362.6|15361.6|15363.4|15362.4|15360.3|15359.3|173
1631895880000|2021-09-17 16:24:40|15362.5|15361.5|15364.6|15363.6|15364.8|15363.8|15362|15361|176
1631895890000|2021-09-17 16:24:50|15364.3|15363.3|15369.8|15368.8|15369.9|15368.9|15364.1|15363.1|754
1631895900000|2021-09-17 16:25:00|15370|15369|15367.6|15366.6|15370.4|15369.4|15367.5|15366.5|488
1631895910000|2021-09-17 16:25:10|15367.9|15366.9|15366.3|15365.3|15368.1|15367.1|15364|15363|439
1631895920000|2021-09-17 16:25:20|15366.1|15365.1|15364|15363|15366.3|15365.3|15364|15363|139
1631895930000|2021-09-17 16:25:30|15364.1|15363.1|15363.3|15362.3|15364.3|15363.3|15363|15362|155
1631895940000|2021-09-17 16:25:40|15363.4|15362.4|15363.1|15362.1|15364.9|15363.9|15363.1|15362.1|170
1631895950000|2021-09-17 16:25:50|15363.4|15362.4|15363.1|15362.1|15363.8|15362.8|15362.5|15361.5|122
1631895960000|2021-09-17 16:26:00|15362.5|15361.5|15360.4|15359.4|15362.8|15361.8|15360.1|15359.1|186
1631895970000|2021-09-17 16:26:10|15360.8|15359.8|15359.8|15358.8|15361.6|15360.6|15359.6|15358.6|129
1631895980000|2021-09-17 16:26:20|15359.9|15358.9|15360.5|15359.5|15360.8|15359.8|15359.6|15358.6|116
1631895990000|2021-09-17 16:26:30|15360.6|15359.6|15362|15361|15362.3|15361.3|15360.1|15359.1|126
1631896000000|2021-09-17 16:26:40|15361.8|15360.8|15362.9|15361.9|15363.9|15362.9|15361.4|15360.4|157
1631896010000|2021-09-17 16:26:50|15363|15362|15361.5|15360.5|15363|15362|15361.3|15360.3|97
1631896020000|2021-09-17 16:27:00|15361.6|15360.6|15363.1|15362.1|15363.1|15362.1|15360.3|15359.3|102
1631896030000|2021-09-17 16:27:10|15363.4|15362.4|15363.3|15362.3|15364.9|15363.9|15363.3|15362.3|105
1631896040000|2021-09-17 16:27:20|15363.1|15362.1|15363|15362|15363.6|15362.6|15362.3|15361.3|146
1631896050000|2021-09-17 16:27:30|15363.3|15362.3|15365.9|15364.9|15365.9|15364.9|15363.1|15362.1|119
1631896060000|2021-09-17 16:27:40|15365.8|15364.8|15365.5|15364.5|15367|15366|15364.5|15363.5|193
1631896070000|2021-09-17 16:27:50|15365.1|15364.1|15366|15365|15366|15365|15363.8|15362.8|89
1631896080000|2021-09-17 16:28:00|15365.9|15364.9|15364.8|15363.8|15366.4|15365.4|15364|15363|123
1631896090000|2021-09-17 16:28:10|15364.6|15363.6|15362|15361|15364.8|15363.8|15361.1|15360.1|146
1631896100000|2021-09-17 16:28:20|15362.1|15361.1|15362.1|15361.1|15362.6|15361.6|15360.6|15359.6|151
1631896110000|2021-09-17 16:28:30|15362.3|15361.3|15360.8|15359.8|15362.5|15361.5|15360.8|15359.8|81
1631896120000|2021-09-17 16:28:40|15360.6|15359.6|15360.3|15359.3|15360.9|15359.9|15359.5|15358.5|148
1631896130000|2021-09-17 16:28:50|15360.1|15359.1|15358.5|15357.5|15360.1|15359.1|15358.4|15357.4|144
1631896140000|2021-09-17 16:29:00|15358.6|15357.6|15359.5|15358.5|15359.8|15358.8|15358.4|15357.4|82
1631896150000|2021-09-17 16:29:10|15359.6|15358.6|15360.6|15359.6|15360.6|15359.6|15358.9|15357.9|112
1631896160000|2021-09-17 16:29:20|15360.8|15359.8|15360.1|15359.1|15360.8|15359.8|15359.1|15358.1|68
1631896170000|2021-09-17 16:29:30|15360|15359|15358.5|15357.5|15360.5|15359.5|15357.5|15356.5|137
1631896180000|2021-09-17 16:29:40|15358.3|15357.3|15360.3|15359.3|15360.6|15359.6|15358|15357|53
1631896190000|2021-09-17 16:29:50|15360.4|15359.4|15357.6|15356.6|15361.1|15360.1|15357.3|15356.3|160
1631896200000|2021-09-17 16:30:00|15357.8|15356.8|15359.3|15358.3|15360.1|15359.1|15356.6|15355.6|266
1631896210000|2021-09-17 16:30:10|15359.5|15358.5|15363.6|15362.6|15363.6|15362.6|15359.3|15358.3|123
1631896220000|2021-09-17 16:30:20|15363.5|15362.5|15360.8|15359.8|15363.9|15362.9|15360.3|15359.3|110
1631896230000|2021-09-17 16:30:30|15360.6|15359.6|15360.8|15359.8|15362.3|15361.3|15360.1|15359.1|77
1631896240000|2021-09-17 16:30:40|15360.6|15359.6|15361.3|15360.3|15361.9|15360.9|15360.6|15359.6|33
1631896250000|2021-09-17 16:30:50|15361.4|15360.4|15362.8|15361.8|15362.8|15361.8|15360.9|15359.9|49
1631896260000|2021-09-17 16:31:00|15362.1|15361.1|15363.8|15362.8|15365|15364|15362|15361|176
1631896270000|2021-09-17 16:31:10|15363.6|15362.6|15364.5|15363.5|15365.3|15364.3|15363.6|15362.6|73
1631896280000|2021-09-17 16:31:20|15364.4|15363.4|15361.1|15360.1|15364.4|15363.4|15360.8|15359.8|117
1631896290000|2021-09-17 16:31:30|15361|15360|15363.6|15362.6|15363.6|15362.6|15361|15360|66
1631896300000|2021-09-17 16:31:40|15363.3|15362.3|15364.8|15363.8|15364.8|15363.8|15362.6|15361.6|59
1631896310000|2021-09-17 16:31:50|15364.4|15363.4|15363.5|15362.5|15364.5|15363.5|15362.5|15361.5|69
1631896320000|2021-09-17 16:32:00|15363.4|15362.4|15363.5|15362.5|15363.9|15362.9|15362|15361|81
1631896330000|2021-09-17 16:32:10|15363|15362|15364.3|15363.3|15364.3|15363.3|15362.5|15361.5|45
1631896340000|2021-09-17 16:32:20|15364.4|15363.4|15366.9|15365.9|15366.9|15365.9|15363.4|15362.4|164
1631896350000|2021-09-17 16:32:30|15367.1|15366.1|15369.4|15368.4|15370.1|15369.1|15366.9|15365.9|340
1631896360000|2021-09-17 16:32:40|15369.5|15368.5|15367.1|15366.1|15370.1|15369.1|15366.1|15365.1|272
1631896370000|2021-09-17 16:32:50|15367.3|15366.3|15368|15367|15371.5|15370.5|15367|15366|256
1631896380000|2021-09-17 16:33:00|15368.8|15367.8|15367|15366|15369.6|15368.6|15365.8|15364.8|161
1631896390000|2021-09-17 16:33:10|15366.9|15365.9|15366.8|15365.8|15367.5|15366.5|15366.1|15365.1|71
1631896400000|2021-09-17 16:33:20|15366.3|15365.3|15369.1|15368.1|15369.4|15368.4|15366.3|15365.3|111
1631896410000|2021-09-17 16:33:30|15369|15368|15367.1|15366.1|15369.3|15368.3|15366.6|15365.6|49
1631896420000|2021-09-17 16:33:40|15367.3|15366.3|15369.1|15368.1|15369.6|15368.6|15367|15366|60
1631896430000|2021-09-17 16:33:50|15368.6|15367.6|15367.3|15366.3|15369.3|15368.3|15367.3|15366.3|202
1631896440000|2021-09-17 16:34:00|15367|15366|15368.6|15367.6|15368.8|15367.8|15365.9|15364.9|115
1631896450000|2021-09-17 16:34:10|15368|15367|15368.3|15367.3|15369.6|15368.6|15367.3|15366.3|68
1631896460000|2021-09-17 16:34:20|15368.5|15367.5|15367.3|15366.3|15368.6|15367.6|15367.1|15366.1|45
1631896470000|2021-09-17 16:34:30|15367.1|15366.1|15366.3|15365.3|15367.4|15366.4|15366.1|15365.1|72
1631896480000|2021-09-17 16:34:40|15366.4|15365.4|15367.3|15366.3|15367.3|15366.3|15365.9|15364.9|65
1631896490000|2021-09-17 16:34:50|15367.4|15366.4|15367.5|15366.5|15368.4|15367.4|15366.9|15365.9|42
1631896500000|2021-09-17 16:35:00|15367.6|15366.6|15368.1|15367.1|15371|15370|15367.6|15366.6|258
1631896510000|2021-09-17 16:35:10|15367.9|15366.9|15371.5|15370.5|15372.1|15371.1|15367.8|15366.8|250
1631896520000|2021-09-17 16:35:20|15371.4|15370.4|15370.1|15369.1|15372.5|15371.5|15368.9|15367.9|147
1631896530000|2021-09-17 16:35:30|15370.3|15369.3|15371.3|15370.3|15372.3|15371.3|15370.3|15369.3|73
1631896540000|2021-09-17 16:35:40|15371.4|15370.4|15372.6|15371.6|15373|15372|15371.1|15370.1|185
1631896550000|2021-09-17 16:35:50|15372.5|15371.5|15372.1|15371.1|15373.9|15372.9|15372.1|15371.1|192
1631896560000|2021-09-17 16:36:00|15372.3|15371.3|15372.3|15371.3|15372.8|15371.8|15371.6|15370.6|93
1631896570000|2021-09-17 16:36:10|15372.5|15371.5|15374.5|15373.5|15375.8|15374.8|15371.8|15370.8|444
1631896580000|2021-09-17 16:36:20|15374.6|15373.6|15374.9|15373.9|15376.1|15375.1|15373.5|15372.5|347
1631896590000|2021-09-17 16:36:30|15374.6|15373.6|15374.9|15373.9|15377.1|15376.1|15373.5|15372.5|449
1631896600000|2021-09-17 16:36:40|15375.3|15374.3|15375.9|15374.9|15376.3|15375.3|15374.8|15373.8|119
1631896610000|2021-09-17 16:36:50|15375.8|15374.8|15375.8|15374.8|15376.9|15375.9|15375.6|15374.6|127
1631896620000|2021-09-17 16:37:00|15375.6|15374.6|15374.6|15373.6|15375.6|15374.6|15373.9|15372.9|206
1631896630000|2021-09-17 16:37:10|15374.8|15373.8|15373.3|15372.3|15375.6|15374.6|15372.8|15371.8|142
1631896640000|2021-09-17 16:37:20|15373.1|15372.1|15371.4|15370.4|15373.8|15372.8|15371.3|15370.3|151
1631896650000|2021-09-17 16:37:30|15371.5|15370.5|15371.8|15370.8|15372.3|15371.3|15370.5|15369.5|124
1631896660000|2021-09-17 16:37:40|15372|15371|15372|15371|15372.6|15371.6|15371.9|15370.9|50
1631896670000|2021-09-17 16:37:50|15371.9|15370.9|15371.3|15370.3|15372.3|15371.3|15370.8|15369.8|60
1631896680000|2021-09-17 16:38:00|15370.9|15369.9|15370|15369|15371|15370|15368.1|15367.1|300
1631896690000|2021-09-17 16:38:10|15370.1|15369.1|15367|15366|15370.1|15369.1|15366.9|15365.9|149
1631896700000|2021-09-17 16:38:20|15367.1|15366.1|15366.5|15365.5|15367.4|15366.4|15366|15365|147
1631896710000|2021-09-17 16:38:30|15366.4|15365.4|15369.3|15368.3|15369.9|15368.9|15366.1|15365.1|210
1631896720000|2021-09-17 16:38:40|15369.1|15368.1|15371.8|15370.8|15372|15371|15368.8|15367.8|116
1631896730000|2021-09-17 16:38:50|15372|15371|15371.3|15370.3|15372.3|15371.3|15368.8|15367.8|159
1631896740000|2021-09-17 16:39:00|15371.4|15370.4|15372.1|15371.1|15374.3|15373.3|15371.3|15370.3|192
1631896750000|2021-09-17 16:39:10|15372.3|15371.3|15371|15370|15373.1|15372.1|15370.5|15369.5|92
1631896760000|2021-09-17 16:39:20|15371.1|15370.1|15370.4|15369.4|15372.3|15371.3|15370.4|15369.4|51
1631896770000|2021-09-17 16:39:30|15370.5|15369.5|15369.5|15368.5|15370.9|15369.9|15369.1|15368.1|102
1631896780000|2021-09-17 16:39:40|15369.6|15368.6|15370.1|15369.1|15370.8|15369.8|15369.5|15368.5|81
1631896790000|2021-09-17 16:39:50|15369.9|15368.9|15375|15374|15375.4|15374.4|15369.9|15368.9|174
1631896800000|2021-09-17 16:40:00|15373.9|15372.9|15375.5|15374.5|15377.3|15376.3|15373.8|15372.8|571
1631896810000|2021-09-17 16:40:10|15375.7|15374.7|15375.7|15374.7|15376.8|15375.8|15374.7|15373.7|162
1631896820000|2021-09-17 16:40:20|15375.8|15374.8|15372|15371|15377|15376|15371.9|15370.9|207
1631896830000|2021-09-17 16:40:30|15372.2|15371.2|15370|15369|15372.3|15371.3|15370|15369|90
1631896840000|2021-09-17 16:40:40|15369.9|15368.9|15368.4|15367.4|15370|15369|15367.7|15366.7|247
1631896850000|2021-09-17 16:40:50|15368.5|15367.5|15371.5|15370.5|15371.5|15370.5|15367.9|15366.9|171
1631896860000|2021-09-17 16:41:00|15371.9|15370.9|15369.9|15368.9|15372|15371|15369.5|15368.5|99
1631896870000|2021-09-17 16:41:10|15369.8|15368.8|15371.3|15370.3|15372.9|15371.9|15369.8|15368.8|91
1631896880000|2021-09-17 16:41:20|15371.2|15370.2|15371.2|15370.2|15371.3|15370.3|15369.7|15368.7|149
1631896890000|2021-09-17 16:41:30|15371|15370|15371.8|15370.8|15372.7|15371.7|15370.7|15369.7|142
1631896900000|2021-09-17 16:41:40|15371.7|15370.7|15369.9|15368.9|15371.9|15370.9|15369.7|15368.7|58
1631896910000|2021-09-17 16:41:50|15369.8|15368.8|15369.4|15368.4|15370.3|15369.3|15369.3|15368.3|68
1631896920000|2021-09-17 16:42:00|15369|15368|15369.7|15368.7|15370.8|15369.8|15369|15368|63
1631896930000|2021-09-17 16:42:10|15369|15368|15368.3|15367.3|15369.4|15368.4|15368.3|15367.3|75
1631896940000|2021-09-17 16:42:20|15368.4|15367.4|15367.4|15366.4|15369.2|15368.2|15367.3|15366.3|88
1631896950000|2021-09-17 16:42:30|15367.3|15366.3|15367.3|15366.3|15367.5|15366.5|15366.4|15365.4|133
1631896960000|2021-09-17 16:42:40|15367.2|15366.2|15367.2|15366.2|15367.8|15366.8|15366|15365|120
1631896970000|2021-09-17 16:42:50|15367|15366|15367.3|15366.3|15368|15367|15366.4|15365.4|186
1631896980000|2021-09-17 16:43:00|15367.2|15366.2|15367|15366|15367.5|15366.5|15366|15365|153
1631896990000|2021-09-17 16:43:10|15367.2|15366.2|15366|15365|15367.4|15366.4|15364|15363|246
1631897000000|2021-09-17 16:43:20|15365.8|15364.8|15363.7|15362.7|15366|15365|15362.9|15361.9|189
1631897010000|2021-09-17 16:43:30|15363.5|15362.5|15362.7|15361.7|15364.3|15363.3|15362.5|15361.5|97
1631897020000|2021-09-17 16:43:40|15362.5|15361.5|15362.8|15361.8|15362.9|15361.9|15361.8|15360.8|296
1631897030000|2021-09-17 16:43:50|15362.9|15361.9|15361.9|15360.9|15363.5|15362.5|15361.7|15360.7|104
1631897040000|2021-09-17 16:44:00|15362|15361|15361.2|15360.2|15362.5|15361.5|15360.3|15359.3|125
1631897050000|2021-09-17 16:44:10|15361|15360|15361.9|15360.9|15362.8|15361.8|15359.4|15358.4|176
1631897060000|2021-09-17 16:44:20|15362|15361|15362.7|15361.7|15364.4|15363.4|15362|15361|123
1631897070000|2021-09-17 16:44:30|15362.8|15361.8|15362.7|15361.7|15363.9|15362.9|15362.3|15361.3|66
1631897080000|2021-09-17 16:44:40|15362.2|15361.2|15360.4|15359.4|15362.4|15361.4|15360.3|15359.3|64
1631897090000|2021-09-17 16:44:50|15360.3|15359.3|15361.5|15360.5|15361.8|15360.8|15359.7|15358.7|94
1631897100000|2021-09-17 16:45:00|15361.4|15360.4|15363.2|15362.2|15363.3|15362.3|15361|15360|133
1631897110000|2021-09-17 16:45:10|15362.9|15361.9|15362.9|15361.9|15364|15363|15362.2|15361.2|172
1631897120000|2021-09-17 16:45:20|15362.7|15361.7|15367|15366|15367.5|15366.5|15362.5|15361.5|268
1631897130000|2021-09-17 16:45:30|15366.9|15365.9|15366|15365|15367|15366|15365.7|15364.7|93
1631897140000|2021-09-17 16:45:40|15365.5|15364.5|15367.4|15366.4|15367.7|15366.7|15364.5|15363.5|80
1631897150000|2021-09-17 16:45:50|15367.5|15366.5|15365.4|15364.4|15367.5|15366.5|15365.4|15364.4|79
1631897160000|2021-09-17 16:46:00|15365.2|15364.2|15362|15361|15365.2|15364.2|15361.7|15360.7|103
1631897170000|2021-09-17 16:46:10|15361.9|15360.9|15363.3|15362.3|15364|15363|15360.9|15359.9|103
1631897180000|2021-09-17 16:46:20|15363|15362|15362.8|15361.8|15363.4|15362.4|15361.7|15360.7|65
1631897190000|2021-09-17 16:46:30|15362.9|15361.9|15363.5|15362.5|15363.8|15362.8|15362.5|15361.5|72
1631897200000|2021-09-17 16:46:40|15363.7|15362.7|15362.5|15361.5|15364.9|15363.9|15362|15361|89
1631897210000|2021-09-17 16:46:50|15362.7|15361.7|15361.9|15360.9|15362.7|15361.7|15360.2|15359.2|69
1631897220000|2021-09-17 16:47:00|15361.8|15360.8|15364.9|15363.9|15365.8|15364.8|15361.7|15360.7|128
1631897230000|2021-09-17 16:47:10|15364.8|15363.8|15364.3|15363.3|15365.3|15364.3|15362.9|15361.9|67
1631897240000|2021-09-17 16:47:20|15364.4|15363.4|15364.4|15363.4|15365.3|15364.3|15364|15363|53
1631897250000|2021-09-17 16:47:30|15364.3|15363.3|15363.9|15362.9|15364.5|15363.5|15363.2|15362.2|70
1631897260000|2021-09-17 16:47:40|15364|15363|15365|15364|15365.7|15364.7|15363.4|15362.4|71
1631897270000|2021-09-17 16:47:50|15365.2|15364.2|15363.9|15362.9|15365.7|15364.7|15363|15362|145
1631897280000|2021-09-17 16:48:00|15363.7|15362.7|15363.4|15362.4|15364.5|15363.5|15362.4|15361.4|132
1631897290000|2021-09-17 16:48:10|15363|15362|15363|15362|15363.9|15362.9|15362.5|15361.5|64
1631897300000|2021-09-17 16:48:20|15362.9|15361.9|15363|15362|15363|15362|15361.7|15360.7|141
1631897310000|2021-09-17 16:48:30|15363.3|15362.3|15362.4|15361.4|15363.3|15362.3|15361.3|15360.3|81
1631897320000|2021-09-17 16:48:40|15362.2|15361.2|15363|15362|15363.5|15362.5|15362.2|15361.2|91
1631897330000|2021-09-17 16:48:50|15362.8|15361.8|15361.7|15360.7|15363|15362|15360.8|15359.8|247
1631897340000|2021-09-17 16:49:00|15361.8|15360.8|15360.9|15359.9|15364.7|15363.7|15360.9|15359.9|146
1631897350000|2021-09-17 16:49:10|15360.5|15359.5|15360.3|15359.3|15361.4|15360.4|15360.3|15359.3|84
1631897360000|2021-09-17 16:49:20|15360.4|15359.4|15360.3|15359.3|15360.8|15359.8|15359.3|15358.3|119
1631897370000|2021-09-17 16:49:30|15359.8|15358.8|15361.4|15360.4|15361.8|15360.8|15359.8|15358.8|78
1631897380000|2021-09-17 16:49:40|15361.2|15360.2|15361.4|15360.4|15362.7|15361.7|15360.5|15359.5|81
1631897390000|2021-09-17 16:49:50|15361.5|15360.5|15362.2|15361.2|15362.5|15361.5|15361.5|15360.5|49
1631897400000|2021-09-17 16:50:00|15362.5|15361.5|15364.3|15363.3|15365.2|15364.2|15362.3|15361.3|153
1631897410000|2021-09-17 16:50:10|15364.5|15363.5|15367.9|15366.9|15368.5|15367.5|15363.4|15362.4|146
1631897420000|2021-09-17 16:50:20|15367.8|15366.8|15368.7|15367.7|15369.4|15368.4|15367.5|15366.5|193
1631897430000|2021-09-17 16:50:30|15368.5|15367.5|15367.4|15366.4|15369|15368|15366.9|15365.9|137
1631897440000|2021-09-17 16:50:40|15367.5|15366.5|15367.3|15366.3|15368.3|15367.3|15366.8|15365.8|80
1631897450000|2021-09-17 16:50:50|15368.4|15367.4|15371.2|15370.2|15371.3|15370.3|15368.3|15367.3|167
1631897460000|2021-09-17 16:51:00|15371|15370|15367.5|15366.5|15371.2|15370.2|15367.4|15366.4|207
1631897470000|2021-09-17 16:51:10|15367.4|15366.4|15363.4|15362.4|15368|15367|15363|15362|210
1631897480000|2021-09-17 16:51:20|15363.5|15362.5|15364.4|15363.4|15366.8|15365.8|15363.2|15362.2|135
1631897490000|2021-09-17 16:51:30|15364.5|15363.5|15365.2|15364.2|15365.9|15364.9|15363.4|15362.4|64
1631897500000|2021-09-17 16:51:40|15365.7|15364.7|15366.7|15365.7|15367.9|15366.9|15365.3|15364.3|82
1631897510000|2021-09-17 16:51:50|15366.5|15365.5|15365.2|15364.2|15366.7|15365.7|15364.3|15363.3|61
1631897520000|2021-09-17 16:52:00|15365|15364|15365.4|15364.4|15366.3|15365.3|15364.9|15363.9|107
1631897530000|2021-09-17 16:52:10|15365.5|15364.5|15363.4|15362.4|15365.7|15364.7|15362.3|15361.3|146
1631897540000|2021-09-17 16:52:20|15363.5|15362.5|15364|15363|15365.2|15364.2|15363.4|15362.4|114
1631897550000|2021-09-17 16:52:30|15364.2|15363.2|15371.4|15370.4|15373|15372|15364|15363|408
1631897560000|2021-09-17 16:52:40|15371.5|15370.5|15369.2|15368.2|15371.8|15370.8|15368.3|15367.3|140
1631897570000|2021-09-17 16:52:50|15369|15368|15365.7|15364.7|15369.3|15368.3|15364.5|15363.5|179
1631897580000|2021-09-17 16:53:00|15365.8|15364.8|15364.3|15363.3|15365.8|15364.8|15363.2|15362.2|175
1631897590000|2021-09-17 16:53:10|15364.4|15363.4|15362.7|15361.7|15364.4|15363.4|15362.7|15361.7|141
1631897600000|2021-09-17 16:53:20|15362.9|15361.9|15363.5|15362.5|15363.8|15362.8|15362.4|15361.4|76
1631897610000|2021-09-17 16:53:30|15363.3|15362.3|15365.2|15364.2|15365.4|15364.4|15363|15362|89
1631897620000|2021-09-17 16:53:40|15365|15364|15364|15363|15365.9|15364.9|15363.4|15362.4|55
1631897630000|2021-09-17 16:53:50|15363.7|15362.7|15365|15364|15365.5|15364.5|15362|15361|149
1631897640000|2021-09-17 16:54:00|15365.2|15364.2|15363.7|15362.7|15367.8|15366.8|15362.7|15361.7|124
1631897650000|2021-09-17 16:54:10|15363.5|15362.5|15362.8|15361.8|15363.8|15362.8|15362.5|15361.5|44
1631897660000|2021-09-17 16:54:20|15362.7|15361.7|15364|15363|15365.2|15364.2|15362.7|15361.7|54
1631897670000|2021-09-17 16:54:30|15363.9|15362.9|15365.9|15364.9|15366.5|15365.5|15363.8|15362.8|195
1631897680000|2021-09-17 16:54:40|15365.8|15364.8|15365.9|15364.9|15366.2|15365.2|15364.7|15363.7|72
1631897690000|2021-09-17 16:54:50|15365.8|15364.8|15368.7|15367.7|15368.7|15367.7|15365.2|15364.2|93
1631897700000|2021-09-17 16:55:00|15368.5|15367.5|15372.2|15371.2|15372.3|15371.3|15368.2|15367.2|246
1631897710000|2021-09-17 16:55:10|15371.9|15370.9|15374.5|15373.5|15374.8|15373.8|15371.9|15370.9|370
1631897720000|2021-09-17 16:55:20|15373.8|15372.8|15368.8|15367.8|15374.3|15373.3|15368.8|15367.8|267
1631897730000|2021-09-17 16:55:30|15368.9|15367.9|15368.7|15367.7|15370.7|15369.7|15367.9|15366.9|164
1631897740000|2021-09-17 16:55:40|15368.5|15367.5|15365.4|15364.4|15368.8|15367.8|15365.2|15364.2|159
1631897750000|2021-09-17 16:55:50|15365.3|15364.3|15364.4|15363.4|15365.9|15364.9|15363.3|15362.3|190
1631897760000|2021-09-17 16:56:00|15364.9|15363.9|15365.2|15364.2|15365.5|15364.5|15363.4|15362.4|195
1631897770000|2021-09-17 16:56:10|15365.3|15364.3|15363.7|15362.7|15365.7|15364.7|15363.4|15362.4|91
1631897780000|2021-09-17 16:56:20|15363.9|15362.9|15364.4|15363.4|15365.7|15364.7|15363.5|15362.5|105
1631897790000|2021-09-17 16:56:30|15364.3|15363.3|15364.8|15363.8|15365.5|15364.5|15363.4|15362.4|69
1631897800000|2021-09-17 16:56:40|15364.7|15363.7|15363.5|15362.5|15364.7|15363.7|15363.4|15362.4|100
1631897810000|2021-09-17 16:56:50|15363.9|15362.9|15363.8|15362.8|15364.3|15363.3|15363.2|15362.2|74
1631897820000|2021-09-17 16:57:00|15363.7|15362.7|15365.7|15364.7|15366.3|15365.3|15363.7|15362.7|101
1631897830000|2021-09-17 16:57:10|15365.3|15364.3|15365.2|15364.2|15365.4|15364.4|15363.9|15362.9|47
1631897840000|2021-09-17 16:57:20|15365|15364|15361.9|15360.9|15365.2|15364.2|15360.5|15359.5|219
1631897850000|2021-09-17 16:57:30|15361.8|15360.8|15359.9|15358.9|15362.7|15361.7|15359.9|15358.9|124
1631897860000|2021-09-17 16:57:40|15360|15359|15361.9|15360.9|15363|15362|15359.5|15358.5|112
1631897870000|2021-09-17 16:57:50|15362|15361|15360.8|15359.8|15362.3|15361.3|15360.4|15359.4|69
1631897880000|2021-09-17 16:58:00|15360.4|15359.4|15361.7|15360.7|15362.3|15361.3|15360.3|15359.3|86
1631897890000|2021-09-17 16:58:10|15361.8|15360.8|15362.7|15361.7|15362.9|15361.9|15361|15360|110
1631897900000|2021-09-17 16:58:20|15362.8|15361.8|15362|15361|15363.3|15362.3|15361.9|15360.9|84
1631897910000|2021-09-17 16:58:30|15362.2|15361.2|15360|15359|15362.2|15361.2|15359.5|15358.5|106
1631897920000|2021-09-17 16:58:40|15360.2|15359.2|15359|15358|15360.3|15359.3|15358.3|15357.3|147
1631897930000|2021-09-17 16:58:50|15359.3|15358.3|15363|15362|15363|15362|15359.3|15358.3|159
1631897940000|2021-09-17 16:59:00|15362.8|15361.8|15362.5|15361.5|15366.7|15365.7|15361.7|15360.7|339
1631897950000|2021-09-17 16:59:10|15362.7|15361.7|15365.2|15364.2|15366.2|15365.2|15362.5|15361.5|84
1631897960000|2021-09-17 16:59:20|15365|15364|15361.9|15360.9|15365|15364|15361.7|15360.7|41
1631897970000|2021-09-17 16:59:30|15362|15361|15359.5|15358.5|15362.2|15361.2|15358.9|15357.9|99
1631897980000|2021-09-17 16:59:40|15359.7|15358.7|15359.9|15358.9|15360.4|15359.4|15358|15357|158
1631897990000|2021-09-17 16:59:50|15360.2|15359.2|15360.3|15359.3|15360.4|15359.4|15358.5|15357.5|75
1631898000000|2021-09-17 17:00:00|15360.4|15359.4|15360.7|15359.7|15361.3|15360.3|15358.8|15357.8|203
1631898010000|2021-09-17 17:00:10|15360|15359|15357.4|15356.4|15360|15359|15356.8|15355.8|191
1631898020000|2021-09-17 17:00:20|15357.3|15356.3|15358.2|15357.2|15358.8|15357.8|15355.9|15354.9|309
1631898030000|2021-09-17 17:00:30|15358|15357|15358.3|15357.3|15359.5|15358.5|15357.4|15356.4|110
1631898040000|2021-09-17 17:00:40|15358.5|15357.5|15358.2|15357.2|15360|15359|15357.8|15356.8|134
1631898050000|2021-09-17 17:00:50|15358|15357|15358.3|15357.3|15358.9|15357.9|15357.9|15356.9|52
1631898060000|2021-09-17 17:01:00|15358.4|15357.4|15356.7|15355.7|15358.4|15357.4|15354.9|15353.9|246
1631898070000|2021-09-17 17:01:10|15356.5|15355.5|15356.3|15355.3|15356.9|15355.9|15355.5|15354.5|162
1631898080000|2021-09-17 17:01:20|15356.4|15355.4|15358.4|15357.4|15360.3|15359.3|15355.2|15354.2|221
1631898090000|2021-09-17 17:01:30|15358.5|15357.5|15355.9|15354.9|15358.5|15357.5|15355.3|15354.3|144
1631898100000|2021-09-17 17:01:40|15356|15355|15354.7|15353.7|15357|15356|15354|15353|143
1631898110000|2021-09-17 17:01:50|15354.8|15353.8|15347.9|15346.9|15355.7|15354.7|15346.7|15345.7|798
1631898120000|2021-09-17 17:02:00|15347.8|15346.8|15348.2|15347.2|15349|15348|15345.3|15344.3|358
1631898130000|2021-09-17 17:02:10|15347.9|15346.9|15345.7|15344.7|15347.9|15346.9|15345.3|15344.3|256
1631898140000|2021-09-17 17:02:20|15345.4|15344.4|15343.7|15342.7|15347.3|15346.3|15341|15340|665
1631898150000|2021-09-17 17:02:30|15343.9|15342.9|15341.2|15340.2|15344.2|15343.2|15340.2|15339.2|264
1631898160000|2021-09-17 17:02:40|15341.8|15340.8|15341.8|15340.8|15342.9|15341.9|15341|15340|219
1631898170000|2021-09-17 17:02:50|15341.7|15340.7|15341.2|15340.2|15343|15342|15340.5|15339.5|155
1631898180000|2021-09-17 17:03:00|15341.3|15340.3|15347.4|15346.4|15347.7|15346.7|15341|15340|463
1631898190000|2021-09-17 17:03:10|15347.5|15346.5|15348|15347|15348.9|15347.9|15345.5|15344.5|256
1631898200000|2021-09-17 17:03:20|15347.7|15346.7|15345.3|15344.3|15347.7|15346.7|15344.3|15343.3|294
1631898210000|2021-09-17 17:03:30|15345.5|15344.5|15346.5|15345.5|15347.4|15346.4|15345.5|15344.5|104
1631898220000|2021-09-17 17:03:40|15346.7|15345.7|15344.2|15343.2|15347.2|15346.2|15344|15343|115
1631898230000|2021-09-17 17:03:50|15343.8|15342.8|15344.2|15343.2|15346.4|15345.4|15343.8|15342.8|102
1631898240000|2021-09-17 17:04:00|15344.3|15343.3|15346.2|15345.2|15346.4|15345.4|15344.3|15343.3|124
1631898250000|2021-09-17 17:04:10|15345.9|15344.9|15345.8|15344.8|15346.2|15345.2|15344.5|15343.5|96
1631898260000|2021-09-17 17:04:20|15345.5|15344.5|15346.5|15345.5|15347|15346|15345.3|15344.3|91
1631898270000|2021-09-17 17:04:30|15346.4|15345.4|15347.9|15346.9|15348.8|15347.8|15346.3|15345.3|181
1631898280000|2021-09-17 17:04:40|15348.2|15347.2|15350.9|15349.9|15351.4|15350.4|15346.7|15345.7|266
1631898290000|2021-09-17 17:04:50|15351|15350|15347.9|15346.9|15352.3|15351.3|15347.9|15346.9|283
1631898300000|2021-09-17 17:05:00|15347.8|15346.8|15349.7|15348.7|15349.7|15348.7|15347.3|15346.3|193
1631898310000|2021-09-17 17:05:10|15349.5|15348.5|15346.7|15345.7|15349.5|15348.5|15346.3|15345.3|86
1631898320000|2021-09-17 17:05:20|15346.9|15345.9|15346.2|15345.2|15347.4|15346.4|15345.7|15344.7|160
1631898330000|2021-09-17 17:05:30|15346|15345|15350.2|15349.2|15350.5|15349.5|15345.9|15344.9|100
1631898340000|2021-09-17 17:05:40|15350.4|15349.4|15350.4|15349.4|15350.7|15349.7|15349.9|15348.9|42
1631898350000|2021-09-17 17:05:50|15350.3|15349.3|15350.4|15349.4|15350.7|15349.7|15349|15348|121
1631898360000|2021-09-17 17:06:00|15350.3|15349.3|15353.2|15352.2|15354.4|15353.4|15350.3|15349.3|299
1631898370000|2021-09-17 17:06:10|15353|15352|15354.5|15353.5|15356.2|15355.2|15352.5|15351.5|169
1631898380000|2021-09-17 17:06:20|15354.3|15353.3|15354.2|15353.2|15355|15354|15353.7|15352.7|201
1631898390000|2021-09-17 17:06:30|15353.8|15352.8|15353.2|15352.2|15353.8|15352.8|15351.5|15350.5|102
1631898400000|2021-09-17 17:06:40|15352.9|15351.9|15352.3|15351.3|15353.3|15352.3|15352|15351|86
1631898410000|2021-09-17 17:06:50|15352.4|15351.4|15354|15353|15354|15353|15351.9|15350.9|76
1631898420000|2021-09-17 17:07:00|15353.9|15352.9|15352.4|15351.4|15354.8|15353.8|15352|15351|98
1631898430000|2021-09-17 17:07:10|15352|15351|15351.4|15350.4|15352.4|15351.4|15350.9|15349.9|92
1631898440000|2021-09-17 17:07:20|15351.3|15350.3|15352.4|15351.4|15352.9|15351.9|15350.7|15349.7|77
1631898450000|2021-09-17 17:07:30|15352.5|15351.5|15354.5|15353.5|15354.7|15353.7|15352.4|15351.4|45
1631898460000|2021-09-17 17:07:40|15354.7|15353.7|15352.7|15351.7|15354.7|15353.7|15351.4|15350.4|69
1631898470000|2021-09-17 17:07:50|15352.5|15351.5|15350.4|15349.4|15352.8|15351.8|15350.3|15349.3|77
1631898480000|2021-09-17 17:08:00|15350.5|15349.5|15347.7|15346.7|15350.5|15349.5|15347.4|15346.4|191
1631898490000|2021-09-17 17:08:10|15347.5|15346.5|15347.2|15346.2|15348|15347|15346.2|15345.2|131
1631898500000|2021-09-17 17:08:20|15346.8|15345.8|15346.2|15345.2|15347.7|15346.7|15346|15345|87
1631898510000|2021-09-17 17:08:30|15346.3|15345.3|15345.9|15344.9|15346.4|15345.4|15343.7|15342.7|301
1631898520000|2021-09-17 17:08:40|15346|15345|15345.9|15344.9|15346|15345|15343.5|15342.5|158
1631898530000|2021-09-17 17:08:50|15345.8|15344.8|15345.8|15344.8|15346.8|15345.8|15345.4|15344.4|99
1631898540000|2021-09-17 17:09:00|15345.9|15344.9|15346|15345|15346.3|15345.3|15344.9|15343.9|82
1631898550000|2021-09-17 17:09:10|15346.2|15345.2|15346|15345|15346.7|15345.7|15345.7|15344.7|62
1631898560000|2021-09-17 17:09:20|15345.5|15344.5|15344.4|15343.4|15345.9|15344.9|15343.9|15342.9|96
1631898570000|2021-09-17 17:09:30|15344|15343|15341.9|15340.9|15344.4|15343.4|15341.7|15340.7|215
1631898580000|2021-09-17 17:09:40|15342|15341|15341.7|15340.7|15342.2|15341.2|15340.8|15339.8|129
1631898590000|2021-09-17 17:09:50|15341.8|15340.8|15342|15341|15342.9|15341.9|15341.7|15340.7|73
1631898600000|2021-09-17 17:10:00|15342.5|15341.5|15344.7|15343.7|15346.7|15345.7|15342.5|15341.5|231
1631898610000|2021-09-17 17:10:10|15344.5|15343.5|15342.4|15341.4|15344.5|15343.5|15341.9|15340.9|92
1631898620000|2021-09-17 17:10:20|15342.3|15341.3|15343.3|15342.3|15343.5|15342.5|15341.7|15340.7|75
1631898630000|2021-09-17 17:10:30|15343.2|15342.2|15344.4|15343.4|15345.9|15344.9|15343.2|15342.2|108
1631898640000|2021-09-17 17:10:40|15344.3|15343.3|15346.4|15345.4|15346.7|15345.7|15344.3|15343.3|180
1631898650000|2021-09-17 17:10:50|15346.5|15345.5|15350|15349|15350|15349|15345.9|15344.9|211
1631898660000|2021-09-17 17:11:00|15349.5|15348.5|15347.7|15346.7|15349.7|15348.7|15347.2|15346.2|151
1631898670000|2021-09-17 17:11:10|15347.8|15346.8|15347.5|15346.5|15349|15348|15346.9|15345.9|125
1631898680000|2021-09-17 17:11:20|15347.4|15346.4|15349.3|15348.3|15349.3|15348.3|15346.8|15345.8|122
1631898690000|2021-09-17 17:11:30|15349.7|15348.7|15351.7|15350.7|15352.3|15351.3|15349.7|15348.7|236
1631898700000|2021-09-17 17:11:40|15351.5|15350.5|15351.2|15350.2|15351.9|15350.9|15350|15349|147
1631898710000|2021-09-17 17:11:50|15351|15350|15350.5|15349.5|15351.2|15350.2|15349.4|15348.4|107
1631898720000|2021-09-17 17:12:00|15350.4|15349.4|15350.4|15349.4|15351|15350|15349.2|15348.2|76
1631898730000|2021-09-17 17:12:10|15350.5|15349.5|15348.9|15347.9|15351.4|15350.4|15348.7|15347.7|84
1631898740000|2021-09-17 17:12:20|15349|15348|15350.2|15349.2|15350.8|15349.8|15348.3|15347.3|75
1631898750000|2021-09-17 17:12:30|15350.3|15349.3|15351.2|15350.2|15351.4|15350.4|15349.9|15348.9|58
1631898760000|2021-09-17 17:12:40|15351.4|15350.4|15349.3|15348.3|15351.7|15350.7|15349.3|15348.3|48
1631898770000|2021-09-17 17:12:50|15349.4|15348.4|15348.2|15347.2|15349.4|15348.4|15348|15347|68
1631898780000|2021-09-17 17:13:00|15348.3|15347.3|15346.2|15345.2|15348.4|15347.4|15345.9|15344.9|146
1631898790000|2021-09-17 17:13:10|15345.9|15344.9|15347.7|15346.7|15348.5|15347.5|15345.9|15344.9|79
1631898800000|2021-09-17 17:13:20|15347.4|15346.4|15346.2|15345.2|15347.5|15346.5|15345.7|15344.7|147
1631898810000|2021-09-17 17:13:30|15346.3|15345.3|15345.9|15344.9|15347|15346|15345.8|15344.8|39
1631898820000|2021-09-17 17:13:40|15345.7|15344.7|15346.2|15345.2|15346.3|15345.3|15344.8|15343.8|65
1631898830000|2021-09-17 17:13:50|15346|15345|15345.9|15344.9|15346.8|15345.8|15343.3|15342.3|155
1631898840000|2021-09-17 17:14:00|15346.5|15345.5|15345.5|15344.5|15346.5|15345.5|15344.5|15343.5|61
1631898850000|2021-09-17 17:14:10|15345.7|15344.7|15345.7|15344.7|15346.4|15345.4|15344.7|15343.7|59
1631898860000|2021-09-17 17:14:20|15345.4|15344.4|15345.2|15344.2|15346.9|15345.9|15345|15344|88
1631898870000|2021-09-17 17:14:30|15345.3|15344.3|15344.4|15343.4|15345.9|15344.9|15344|15343|39
1631898880000|2021-09-17 17:14:40|15344.3|15343.3|15343|15342|15344.4|15343.4|15342.7|15341.7|126
1631898890000|2021-09-17 17:14:50|15343.2|15342.2|15343.7|15342.7|15344.3|15343.3|15343|15342|70
1631898900000|2021-09-17 17:15:00|15343.5|15342.5|15342.3|15341.3|15344.9|15343.9|15341.4|15340.4|175
1631898910000|2021-09-17 17:15:10|15343.4|15342.4|15341.5|15340.5|15343.4|15342.4|15340.4|15339.4|132
1631898920000|2021-09-17 17:15:20|15341.7|15340.7|15343.2|15342.2|15343.7|15342.7|15341|15340|154
1631898930000|2021-09-17 17:15:30|15342.9|15341.9|15343.7|15342.7|15344.5|15343.5|15342.8|15341.8|175
1631898940000|2021-09-17 17:15:40|15343.8|15342.8|15344.9|15343.9|15347.2|15346.2|15343.8|15342.8|195
1631898950000|2021-09-17 17:15:50|15345|15344|15346.2|15345.2|15346.7|15345.7|15344.7|15343.7|83
1631898960000|2021-09-17 17:16:00|15346.3|15345.3|15344.5|15343.5|15348.2|15347.2|15342.9|15341.9|246
1631898970000|2021-09-17 17:16:10|15344.4|15343.4|15342.2|15341.2|15344.4|15343.4|15341.4|15340.4|205
1631898980000|2021-09-17 17:16:20|15342.3|15341.3|15341.5|15340.5|15342.3|15341.3|15340.3|15339.3|149
1631898990000|2021-09-17 17:16:30|15341.4|15340.4|15340.5|15339.5|15342.4|15341.4|15340.3|15339.3|141
1631899000000|2021-09-17 17:16:40|15340.4|15339.4|15340.4|15339.4|15340.9|15339.9|15339.8|15338.8|110
1631899010000|2021-09-17 17:16:50|15340.5|15339.5|15340.9|15339.9|15341.5|15340.5|15339.8|15338.8|161
1631899020000|2021-09-17 17:17:00|15341.2|15340.2|15338.2|15337.2|15341.8|15340.8|15337.5|15336.5|373
1631899030000|2021-09-17 17:17:10|15338.3|15337.3|15336.3|15335.3|15339.2|15338.2|15336.3|15335.3|289
1631899040000|2021-09-17 17:17:20|15336.4|15335.4|15339.4|15338.4|15339.7|15338.7|15336.3|15335.3|230
1631899050000|2021-09-17 17:17:30|15339.3|15338.3|15339.8|15338.8|15340|15339|15339|15338|87
1631899060000|2021-09-17 17:17:40|15339.9|15338.9|15339.3|15338.3|15340.7|15339.7|15338.4|15337.4|97
1631899070000|2021-09-17 17:17:50|15339.2|15338.2|15337.4|15336.4|15339.5|15338.5|15337.4|15336.4|93
1631899080000|2021-09-17 17:18:00|15337.2|15336.2|15338.4|15337.4|15338.4|15337.4|15337.2|15336.2|135
1631899090000|2021-09-17 17:18:10|15338.5|15337.5|15337.7|15336.7|15338.8|15337.8|15335.7|15334.7|255
1631899100000|2021-09-17 17:18:20|15337.8|15336.8|15338.4|15337.4|15339.4|15338.4|15337.2|15336.2|118
1631899110000|2021-09-17 17:18:30|15337.9|15336.9|15337.9|15336.9|15338.3|15337.3|15336.8|15335.8|65
1631899120000|2021-09-17 17:18:40|15338|15337|15337.4|15336.4|15338.5|15337.5|15336.8|15335.8|27
1631899130000|2021-09-17 17:18:50|15337.5|15336.5|15335.3|15334.3|15337.5|15336.5|15334.8|15333.8|215
1631899140000|2021-09-17 17:19:00|15335.4|15334.4|15335.7|15334.7|15337.2|15336.2|15335|15334|151
1631899150000|2021-09-17 17:19:10|15335.8|15334.8|15334.5|15333.5|15336.5|15335.5|15334.5|15333.5|320
1631899160000|2021-09-17 17:19:20|15334.7|15333.7|15333.8|15332.8|15334.9|15333.9|15330.9|15329.9|570
1631899170000|2021-09-17 17:19:30|15334|15333|15331.8|15330.8|15334.5|15333.5|15331|15330|118
1631899180000|2021-09-17 17:19:40|15331.4|15330.4|15333.4|15332.4|15333.5|15332.5|15331.4|15330.4|103
1631899190000|2021-09-17 17:19:50|15333.5|15332.5|15332|15331|15333.5|15332.5|15331.5|15330.5|149
1631899200000|2021-09-17 17:20:00|15332.2|15331.2|15332.5|15331.5|15333.4|15332.4|15331.7|15330.7|140
1631899210000|2021-09-17 17:20:10|15332.7|15331.7|15334|15333|15334.3|15333.3|15331|15330|156
1631899220000|2021-09-17 17:20:20|15334.2|15333.2|15335.3|15334.3|15335.5|15334.5|15333.8|15332.8|157
1631899230000|2021-09-17 17:20:30|15335.4|15334.4|15335.3|15334.3|15335.7|15334.7|15334.4|15333.4|111
1631899240000|2021-09-17 17:20:40|15335.2|15334.2|15337.7|15336.7|15338.5|15337.5|15334.8|15333.8|245
1631899250000|2021-09-17 17:20:50|15337.8|15336.8|15334.4|15333.4|15338.3|15337.3|15334.4|15333.4|206
1631899260000|2021-09-17 17:21:00|15334.5|15333.5|15337.3|15336.3|15338.2|15337.2|15334.4|15333.4|178
1631899270000|2021-09-17 17:21:10|15337.5|15336.5|15335.4|15334.4|15337.8|15336.8|15335.4|15334.4|97
1631899280000|2021-09-17 17:21:20|15335.3|15334.3|15337|15336|15337.2|15336.2|15335.2|15334.2|35
1631899290000|2021-09-17 17:21:30|15336.8|15335.8|15336.4|15335.4|15337|15336|15335.4|15334.4|46
1631899300000|2021-09-17 17:21:40|15336.3|15335.3|15335.4|15334.4|15337|15336|15334.9|15333.9|65
1631899310000|2021-09-17 17:21:50|15335.5|15334.5|15335.7|15334.7|15336.4|15335.4|15335.4|15334.4|76
1631899320000|2021-09-17 17:22:00|15335.5|15334.5|15335.2|15334.2|15335.5|15334.5|15334.4|15333.4|49
1631899330000|2021-09-17 17:22:10|15335|15334|15333.3|15332.3|15335.3|15334.3|15332.7|15331.7|260
1631899340000|2021-09-17 17:22:20|15333.4|15332.4|15333.3|15332.3|15333.8|15332.8|15332.5|15331.5|48
1631899350000|2021-09-17 17:22:30|15333.2|15332.2|15332.8|15331.8|15333.3|15332.3|15332.4|15331.4|61
1631899360000|2021-09-17 17:22:40|15332.9|15331.9|15332|15331|15333|15332|15331.2|15330.2|114
1631899370000|2021-09-17 17:22:50|15332.2|15331.2|15330.8|15329.8|15332.5|15331.5|15330.8|15329.8|154
1631899380000|2021-09-17 17:23:00|15330.4|15329.4|15329.2|15328.2|15330.9|15329.9|15328.7|15327.7|306
1631899390000|2021-09-17 17:23:10|15329.3|15328.3|15328.2|15327.2|15329.5|15328.5|15327.8|15326.8|201
1631899400000|2021-09-17 17:23:20|15328.3|15327.3|15327.9|15326.9|15329.3|15328.3|15327.3|15326.3|142
1631899410000|2021-09-17 17:23:30|15328|15327|15328.5|15327.5|15328.5|15327.5|15327.8|15326.8|168
1631899420000|2021-09-17 17:23:40|15328.4|15327.4|15327.8|15326.8|15328.5|15327.5|15327.2|15326.2|101
1631899430000|2021-09-17 17:23:50|15328|15327|15327.3|15326.3|15328.3|15327.3|15326.9|15325.9|156
1631899440000|2021-09-17 17:24:00|15327|15326|15326.4|15325.4|15327.5|15326.5|15325.9|15324.9|150
1631899450000|2021-09-17 17:24:10|15326.5|15325.5|15326.7|15325.7|15326.8|15325.8|15325.9|15324.9|87
1631899460000|2021-09-17 17:24:20|15326.5|15325.5|15326.2|15325.2|15327.3|15326.3|15326|15325|135
1631899470000|2021-09-17 17:24:30|15326.3|15325.3|15326.9|15325.9|15327.2|15326.2|15325.8|15324.8|248
1631899480000|2021-09-17 17:24:40|15326.8|15325.8|15326.4|15325.4|15327.5|15326.5|15326|15325|171
1631899490000|2021-09-17 17:24:50|15326.3|15325.3|15326.5|15325.5|15327.4|15326.4|15325.9|15324.9|130
1631899500000|2021-09-17 17:25:00|15326.4|15325.4|15326.5|15325.5|15327.2|15326.2|15325.8|15324.8|181
1631899510000|2021-09-17 17:25:10|15326.7|15325.7|15327.4|15326.4|15327.4|15326.4|15326.5|15325.5|46
1631899520000|2021-09-17 17:25:20|15327.5|15326.5|15325.8|15324.8|15327.5|15326.5|15325.3|15324.3|110
1631899530000|2021-09-17 17:25:30|15325.7|15324.7|15325.5|15324.5|15326.2|15325.2|15325|15324|130
1631899540000|2021-09-17 17:25:40|15325.7|15324.7|15319.7|15318.7|15325.8|15324.8|15319.7|15318.7|506
1631899550000|2021-09-17 17:25:50|15319|15318|15321.7|15320.7|15322.7|15321.7|15319|15318|236
1631899560000|2021-09-17 17:26:00|15321.8|15320.8|15323.8|15322.8|15324.4|15323.4|15321.8|15320.8|156
1631899570000|2021-09-17 17:26:10|15323.9|15322.9|15321.5|15320.5|15324|15323|15321.4|15320.4|195
1631899580000|2021-09-17 17:26:20|15321.4|15320.4|15322.4|15321.4|15323.5|15322.5|15321.4|15320.4|60
1631899590000|2021-09-17 17:26:30|15322.3|15321.3|15323.3|15322.3|15323.7|15322.7|15322.3|15321.3|119
1631899600000|2021-09-17 17:26:40|15323.4|15322.4|15326.3|15325.3|15326.3|15325.3|15323.4|15322.4|190
1631899610000|2021-09-17 17:26:50|15326.4|15325.4|15328.4|15327.4|15329.3|15328.3|15326.3|15325.3|332
1631899620000|2021-09-17 17:27:00|15328.5|15327.5|15327.4|15326.4|15328.5|15327.5|15325.9|15324.9|231
1631899630000|2021-09-17 17:27:10|15327.3|15326.3|15327.4|15326.4|15328.2|15327.2|15326.4|15325.4|84
1631899640000|2021-09-17 17:27:20|15327.5|15326.5|15327|15326|15328.8|15327.8|15326.8|15325.8|121
1631899650000|2021-09-17 17:27:30|15327.2|15326.2|15327.9|15326.9|15328|15327|15326.7|15325.7|90
1631899660000|2021-09-17 17:27:40|15328|15327|15327.2|15326.2|15328.5|15327.5|15326.8|15325.8|111
1631899670000|2021-09-17 17:27:50|15327.3|15326.3|15328.4|15327.4|15329.3|15328.3|15327|15326|69
1631899680000|2021-09-17 17:28:00|15328.3|15327.3|15327.2|15326.2|15328.3|15327.3|15326.2|15325.2|255
1631899690000|2021-09-17 17:28:10|15327.3|15326.3|15327.4|15326.4|15328.5|15327.5|15326.9|15325.9|43
1631899700000|2021-09-17 17:28:20|15327.5|15326.5|15328|15327|15328.7|15327.7|15327|15326|166
1631899710000|2021-09-17 17:28:30|15327.9|15326.9|15327.9|15326.9|15328.2|15327.2|15327.4|15326.4|62
1631899720000|2021-09-17 17:28:40|15328|15327|15330.4|15329.4|15330.5|15329.5|15326.3|15325.3|158
1631899730000|2021-09-17 17:28:50|15330.3|15329.3|15331|15330|15331.3|15330.3|15330.2|15329.2|216
1631899740000|2021-09-17 17:29:00|15330.9|15329.9|15330.7|15329.7|15330.9|15329.9|15328.7|15327.7|221
1631899750000|2021-09-17 17:29:10|15330.5|15329.5|15330.8|15329.8|15331.3|15330.3|15329.5|15328.5|119
1631899760000|2021-09-17 17:29:20|15331.2|15330.2|15333|15332|15333.2|15332.2|15330.9|15329.9|162
1631899770000|2021-09-17 17:29:30|15333.2|15332.2|15332.8|15331.8|15333.3|15332.3|15332.3|15331.3|87
1631899780000|2021-09-17 17:29:40|15332.7|15331.7|15333.5|15332.5|15334|15333|15332.3|15331.3|242
1631899790000|2021-09-17 17:29:50|15333.4|15332.4|15335.7|15334.7|15335.7|15334.7|15333.3|15332.3|223
1631899800000|2021-09-17 17:30:00|15335.8|15334.8|15335.8|15334.8|15336.2|15335.2|15333.9|15332.9|260
1631899810000|2021-09-17 17:30:10|15335.9|15334.9|15331.7|15330.7|15335.9|15334.9|15331.3|15330.3|224
1631899820000|2021-09-17 17:30:20|15331.8|15330.8|15330.7|15329.7|15331.8|15330.8|15330|15329|119
1631899830000|2021-09-17 17:30:30|15330.4|15329.4|15330.4|15329.4|15330.5|15329.5|15329.8|15328.8|108
1631899840000|2021-09-17 17:30:40|15330.2|15329.2|15328.7|15327.7|15330.4|15329.4|15328.5|15327.5|95
1631899850000|2021-09-17 17:30:50|15328.5|15327.5|15328.7|15327.7|15328.8|15327.8|15327.8|15326.8|114
1631899860000|2021-09-17 17:31:00|15328.8|15327.8|15327.3|15326.3|15329|15328|15326|15325|230
1631899870000|2021-09-17 17:31:10|15327.4|15326.4|15328.8|15327.8|15328.8|15327.8|15326.7|15325.7|91
1631899880000|2021-09-17 17:31:20|15328.9|15327.9|15328.5|15327.5|15329.5|15328.5|15328.2|15327.2|107
1631899890000|2021-09-17 17:31:30|15328.3|15327.3|15330|15329|15330.7|15329.7|15328.2|15327.2|130
1631899900000|2021-09-17 17:31:40|15329.9|15328.9|15328.5|15327.5|15330|15329|15328.2|15327.2|102
1631899910000|2021-09-17 17:31:50|15328.3|15327.3|15327.9|15326.9|15328.7|15327.7|15327.5|15326.5|67
1631899920000|2021-09-17 17:32:00|15328|15327|15323.2|15322.2|15328.3|15327.3|15323.2|15322.2|302
1631899930000|2021-09-17 17:32:10|15323|15322|15322.7|15321.7|15324.2|15323.2|15321.9|15320.9|346
1631899940000|2021-09-17 17:32:20|15322.5|15321.5|15321.3|15320.3|15322.5|15321.5|15320.3|15319.3|236
1631899950000|2021-09-17 17:32:30|15320.5|15319.5|15320.5|15319.5|15320.7|15319.7|15319.3|15318.3|249
1631899960000|2021-09-17 17:32:40|15320.4|15319.4|15321.5|15320.5|15321.5|15320.5|15320|15319|85
1631899970000|2021-09-17 17:32:50|15321.9|15320.9|15323.5|15322.5|15323.8|15322.8|15321.7|15320.7|190
1631899980000|2021-09-17 17:33:00|15323.3|15322.3|15323|15322|15323.5|15322.5|15322.3|15321.3|91
1631899990000|2021-09-17 17:33:10|15322.8|15321.8|15327|15326|15327.7|15326.7|15322.5|15321.5|283
1631900000000|2021-09-17 17:33:20|15326.5|15325.5|15327.2|15326.2|15327.7|15326.7|15325.8|15324.8|105
1631900010000|2021-09-17 17:33:30|15327|15326|15327.4|15326.4|15328.3|15327.3|15326.9|15325.9|118
1631900020000|2021-09-17 17:33:40|15327.3|15326.3|15329.9|15328.9|15329.9|15328.9|15327.3|15326.3|153
1631900030000|2021-09-17 17:33:50|15329.8|15328.8|15330.7|15329.7|15331.3|15330.3|15329.2|15328.2|103
1631900040000|2021-09-17 17:34:00|15330.9|15329.9|15327.7|15326.7|15331.2|15330.2|15327.7|15326.7|139
1631900050000|2021-09-17 17:34:10|15327.3|15326.3|15327.9|15326.9|15328.3|15327.3|15326.9|15325.9|86
1631900060000|2021-09-17 17:34:20|15327.8|15326.8|15327.4|15326.4|15328.3|15327.3|15327|15326|76
1631900070000|2021-09-17 17:34:30|15327.3|15326.3|15327.4|15326.4|15327.7|15326.7|15327|15326|73
1631900080000|2021-09-17 17:34:40|15327.3|15326.3|15327.2|15326.2|15328.3|15327.3|15326.9|15325.9|63
1631900090000|2021-09-17 17:34:50|15327.3|15326.3|15330|15329|15330.3|15329.3|15327.2|15326.2|122
1631900100000|2021-09-17 17:35:00|15330.2|15329.2|15331.8|15330.8|15332.7|15331.7|15330.2|15329.2|264
1631900110000|2021-09-17 17:35:10|15332.3|15331.3|15332.8|15331.8|15333.4|15332.4|15331.7|15330.7|178
1631900120000|2021-09-17 17:35:20|15332.9|15331.9|15333.5|15332.5|15336|15335|15332.2|15331.2|256
1631900130000|2021-09-17 17:35:30|15333.4|15332.4|15336.2|15335.2|15337.3|15336.3|15333.4|15332.4|236
1631900140000|2021-09-17 17:35:40|15336.3|15335.3|15336.9|15335.9|15337.5|15336.5|15336|15335|206
1631900150000|2021-09-17 17:35:50|15336.8|15335.8|15337.3|15336.3|15338|15337|15336.7|15335.7|179
1631900160000|2021-09-17 17:36:00|15337.2|15336.2|15336.2|15335.2|15337.5|15336.5|15334.7|15333.7|189
1631900170000|2021-09-17 17:36:10|15336|15335|15336.4|15335.4|15336.5|15335.5|15335.3|15334.3|107
1631900180000|2021-09-17 17:36:20|15336.3|15335.3|15333.7|15332.7|15336.7|15335.7|15333.5|15332.5|112
1631900190000|2021-09-17 17:36:30|15334|15333|15333.2|15332.2|15334.5|15333.5|15332.7|15331.7|180
1631900200000|2021-09-17 17:36:40|15333.3|15332.3|15332.2|15331.2|15333.4|15332.4|15332|15331|102
1631900210000|2021-09-17 17:36:50|15332.5|15331.5|15328.2|15327.2|15332.5|15331.5|15328|15327|352
1631900220000|2021-09-17 17:37:00|15328.3|15327.3|15327.2|15326.2|15329.5|15328.5|15326.5|15325.5|228
1631900230000|2021-09-17 17:37:10|15327.3|15326.3|15327.4|15326.4|15328.2|15327.2|15326.8|15325.8|122
1631900240000|2021-09-17 17:37:20|15327.5|15326.5|15325.4|15324.4|15327.5|15326.5|15325.3|15324.3|182
1631900250000|2021-09-17 17:37:30|15325.5|15324.5|15329.7|15328.7|15329.7|15328.7|15325.4|15324.4|196
1631900260000|2021-09-17 17:37:40|15329.8|15328.8|15332.9|15331.9|15333.5|15332.5|15329.5|15328.5|191
1631900270000|2021-09-17 17:37:50|15332.8|15331.8|15329.9|15328.9|15333.4|15332.4|15329.9|15328.9|217
1631900280000|2021-09-17 17:38:00|15330|15329|15331.5|15330.5|15332.3|15331.3|15329.9|15328.9|110
1631900290000|2021-09-17 17:38:10|15331.7|15330.7|15330.7|15329.7|15332.2|15331.2|15330.4|15329.4|72
1631900300000|2021-09-17 17:38:20|15330.5|15329.5|15330.3|15329.3|15331|15330|15329.5|15328.5|135
1631900310000|2021-09-17 17:38:30|15329.9|15328.9|15330.7|15329.7|15331.3|15330.3|15329.4|15328.4|86
1631900320000|2021-09-17 17:38:40|15330.8|15329.8|15332|15331|15332|15331|15330.3|15329.3|45
1631900330000|2021-09-17 17:38:50|15332.2|15331.2|15332.2|15331.2|15334.5|15333.5|15332|15331|202
1631900340000|2021-09-17 17:39:00|15332.4|15331.4|15331.8|15330.8|15332.9|15331.9|15330.5|15329.5|48
1631900350000|2021-09-17 17:39:10|15331.7|15330.7|15333.3|15332.3|15333.7|15332.7|15331.3|15330.3|48
1631900360000|2021-09-17 17:39:20|15333.2|15332.2|15333|15332|15334.2|15333.2|15332|15331|103
1631900370000|2021-09-17 17:39:30|15333.2|15332.2|15332.5|15331.5|15333.3|15332.3|15331.4|15330.4|57
1631900380000|2021-09-17 17:39:40|15332.4|15331.4|15333.5|15332.5|15333.7|15332.7|15332|15331|60
1631900390000|2021-09-17 17:39:50|15333.4|15332.4|15332.2|15331.2|15333.7|15332.7|15332.2|15331.2|40
1631900400000|2021-09-17 17:40:00|15332.3|15331.3|15332.8|15331.8|15334.8|15333.8|15332.2|15331.2|133
1631900410000|2021-09-17 17:40:10|15332.5|15331.5|15335.2|15334.2|15335.4|15334.4|15331.7|15330.7|130
1631900420000|2021-09-17 17:40:20|15335|15334|15333.5|15332.5|15335.2|15334.2|15333.3|15332.3|69
1631900430000|2021-09-17 17:40:30|15333.4|15332.4|15332.3|15331.3|15333.4|15332.4|15331.7|15330.7|62
1631900440000|2021-09-17 17:40:40|15332.4|15331.4|15332.3|15331.3|15332.8|15331.8|15331.5|15330.5|179
1631900450000|2021-09-17 17:40:50|15332|15331|15332.9|15331.9|15333.3|15332.3|15331.7|15330.7|133
1631900460000|2021-09-17 17:41:00|15332.8|15331.8|15332.2|15331.2|15333.8|15332.8|15331.7|15330.7|142
1631900470000|2021-09-17 17:41:10|15332.3|15331.3|15330.9|15329.9|15332.7|15331.7|15330.4|15329.4|97
1631900480000|2021-09-17 17:41:20|15330.8|15329.8|15331.9|15330.9|15332.7|15331.7|15329.8|15328.8|98
1631900490000|2021-09-17 17:41:30|15330.9|15329.9|15329.9|15328.9|15331|15330|15329.5|15328.5|75
1631900500000|2021-09-17 17:41:40|15329.8|15328.8|15330|15329|15331.4|15330.4|15329.8|15328.8|59
1631900510000|2021-09-17 17:41:50|15329.9|15328.9|15330.7|15329.7|15330.9|15329.9|15329.4|15328.4|47
1631900520000|2021-09-17 17:42:00|15330.3|15329.3|15329.5|15328.5|15330.3|15329.3|15329|15328|120
1631900530000|2021-09-17 17:42:10|15329.4|15328.4|15330.4|15329.4|15330.5|15329.5|15328.3|15327.3|77
1631900540000|2021-09-17 17:42:20|15330.3|15329.3|15331.7|15330.7|15332.8|15331.8|15330.2|15329.2|90
1631900550000|2021-09-17 17:42:30|15331.8|15330.8|15330.4|15329.4|15331.9|15330.9|15330.3|15329.3|38
1631900560000|2021-09-17 17:42:40|15330.7|15329.7|15330.4|15329.4|15331.5|15330.5|15330.2|15329.2|32
1631900570000|2021-09-17 17:42:50|15330.5|15329.5|15330.5|15329.5|15331.7|15330.7|15330.4|15329.4|33
1631900580000|2021-09-17 17:43:00|15330.7|15329.7|15330|15329|15331|15330|15329.5|15328.5|36
1631900590000|2021-09-17 17:43:10|15329.9|15328.9|15329.5|15328.5|15330|15329|15329|15328|47
1631900600000|2021-09-17 17:43:20|15329|15328|15329|15328|15329.5|15328.5|15328.4|15327.4|28
1631900610000|2021-09-17 17:43:30|15329.3|15328.3|15329.3|15328.3|15329.8|15328.8|15328|15327|95
1631900620000|2021-09-17 17:43:40|15329.2|15328.2|15328.7|15327.7|15329.3|15328.3|15327.9|15326.9|58
1631900630000|2021-09-17 17:43:50|15328.8|15327.8|15329.7|15328.7|15329.8|15328.8|15328.5|15327.5|47
1631900640000|2021-09-17 17:44:00|15329.5|15328.5|15327.2|15326.2|15329.5|15328.5|15327|15326|137
1631900650000|2021-09-17 17:44:10|15327.3|15326.3|15324.9|15323.9|15327.3|15326.3|15324.8|15323.8|148
1631900660000|2021-09-17 17:44:20|15324.8|15323.8|15322|15321|15325.2|15324.2|15321.7|15320.7|290
1631900670000|2021-09-17 17:44:30|15321.9|15320.9|15322.7|15321.7|15324.8|15323.8|15321.9|15320.9|316
1631900680000|2021-09-17 17:44:40|15322.5|15321.5|15322.4|15321.4|15323.7|15322.7|15321.9|15320.9|131
1631900690000|2021-09-17 17:44:50|15322.5|15321.5|15324.5|15323.5|15324.8|15323.8|15322.5|15321.5|81
1631900700000|2021-09-17 17:45:00|15325.8|15324.8|15321.8|15320.8|15325.8|15324.8|15321|15320|230
1631900710000|2021-09-17 17:45:10|15322|15321|15321.8|15320.8|15323|15322|15320.8|15319.8|130
1631900720000|2021-09-17 17:45:20|15322.3|15321.3|15321.2|15320.2|15322.3|15321.3|15320.9|15319.9|56
1631900730000|2021-09-17 17:45:30|15320.9|15319.9|15319.5|15318.5|15321.3|15320.3|15319.2|15318.2|350
1631900740000|2021-09-17 17:45:40|15319.8|15318.8|15319.9|15318.9|15320.5|15319.5|15319.8|15318.8|66
1631900750000|2021-09-17 17:45:50|15319.8|15318.8|15317.3|15316.3|15319.9|15318.9|15316.8|15315.8|335
1631900760000|2021-09-17 17:46:00|15317.2|15316.2|15312.9|15311.9|15317.3|15316.3|15312.9|15311.9|481
1631900770000|2021-09-17 17:46:10|15312.5|15311.5|15307|15306|15313.4|15312.4|15306.8|15305.8|912
1631900780000|2021-09-17 17:46:20|15306.8|15305.8|15308|15307|15308.4|15307.4|15306.7|15305.7|293
1631900790000|2021-09-17 17:46:30|15307.9|15306.9|15308.8|15307.8|15308.8|15307.8|15307.4|15306.4|100
1631900800000|2021-09-17 17:46:40|15308.4|15307.4|15303.8|15302.8|15309.5|15308.5|15300.8|15299.8|675
1631900810000|2021-09-17 17:46:50|15304.2|15303.2|15308.5|15307.5|15308.7|15307.7|15303.9|15302.9|432
1631900820000|2021-09-17 17:47:00|15308.7|15307.7|15307.8|15306.8|15309.7|15308.7|15307|15306|314
1631900830000|2021-09-17 17:47:10|15307.9|15306.9|15307.4|15306.4|15309.5|15308.5|15305.2|15304.2|247
1631900840000|2021-09-17 17:47:20|15307.3|15306.3|15304.2|15303.2|15307.3|15306.3|15303|15302|214
1631900850000|2021-09-17 17:47:30|15304.3|15303.3|15304.2|15303.2|15305.7|15304.7|15302.9|15301.9|153
1631900860000|2021-09-17 17:47:40|15304.4|15303.4|15303.2|15302.2|15305.3|15304.3|15302.7|15301.7|138
1631900870000|2021-09-17 17:47:50|15302.8|15301.8|15299.9|15298.9|15302.8|15301.8|15299.7|15298.7|448
1631900880000|2021-09-17 17:48:00|15299.7|15298.7|15301.7|15300.7|15301.7|15300.7|15299.3|15298.3|480
1631900890000|2021-09-17 17:48:10|15301.9|15300.9|15302.5|15301.5|15303.2|15302.2|15300.5|15299.5|341
1631900900000|2021-09-17 17:48:20|15302.8|15301.8|15302.4|15301.4|15303.8|15302.8|15301.8|15300.8|254
1631900910000|2021-09-17 17:48:30|15302.3|15301.3|15300.9|15299.9|15302.7|15301.7|15299.5|15298.5|206
1631900920000|2021-09-17 17:48:40|15301.3|15300.3|15305.3|15304.3|15305.7|15304.7|15301.2|15300.2|307
1631900930000|2021-09-17 17:48:50|15305.4|15304.4|15305.2|15304.2|15305.8|15304.8|15304.4|15303.4|130
1631900940000|2021-09-17 17:49:00|15305.5|15304.5|15301.2|15300.2|15306.7|15305.7|15300.8|15299.8|233
1631900950000|2021-09-17 17:49:10|15301.3|15300.3|15300.7|15299.7|15301.5|15300.5|15298.9|15297.9|333
1631900960000|2021-09-17 17:49:20|15300.5|15299.5|15299|15298|15301.7|15300.7|15298.9|15297.9|145
1631900970000|2021-09-17 17:49:30|15298.9|15297.9|15298.7|15297.7|15299.3|15298.3|15297.7|15296.7|282
1631900980000|2021-09-17 17:49:40|15298.8|15297.8|15296.2|15295.2|15299.2|15298.2|15296|15295|415
1631900990000|2021-09-17 17:49:50|15296.4|15295.4|15297|15296|15297.7|15296.7|15295.9|15294.9|189
1631901000000|2021-09-17 17:50:00|15296.8|15295.8|15296.8|15295.8|15297.4|15296.4|15295.5|15294.5|185
1631901010000|2021-09-17 17:50:10|15297|15296|15298.3|15297.3|15298.7|15297.7|15296.5|15295.5|204
1631901020000|2021-09-17 17:50:20|15298.2|15297.2|15297|15296|15298.7|15297.7|15296|15295|130
1631901030000|2021-09-17 17:50:30|15296.8|15295.8|15297.9|15296.9|15297.9|15296.9|15296.4|15295.4|172
1631901040000|2021-09-17 17:50:40|15298|15297|15297.7|15296.7|15298.5|15297.5|15297|15296|204
1631901050000|2021-09-17 17:50:50|15298|15297|15299|15298|15300.3|15299.3|15297.8|15296.8|212
1631901060000|2021-09-17 17:51:00|15299.3|15298.3|15293.4|15292.4|15299.3|15298.3|15293.4|15292.4|537
1631901070000|2021-09-17 17:51:10|15293.5|15292.5|15293.3|15292.3|15294.7|15293.7|15292.4|15291.4|486
1631901080000|2021-09-17 17:51:20|15293.4|15292.4|15295.5|15294.5|15297.5|15296.5|15292.3|15291.3|610
1631901090000|2021-09-17 17:51:30|15295.7|15294.7|15294.3|15293.3|15296|15295|15293.9|15292.9|188
1631901100000|2021-09-17 17:51:40|15294.5|15293.5|15295.8|15294.8|15295.9|15294.9|15294.4|15293.4|142
1631901110000|2021-09-17 17:51:50|15295.4|15294.4|15294.8|15293.8|15295.8|15294.8|15294.3|15293.3|133
1631901120000|2021-09-17 17:52:00|15294.7|15293.7|15296.4|15295.4|15296.9|15295.9|15294.3|15293.3|163
1631901130000|2021-09-17 17:52:10|15296.5|15295.5|15297|15296|15298|15297|15296.3|15295.3|239
1631901140000|2021-09-17 17:52:20|15297.2|15296.2|15297.8|15296.8|15298.4|15297.4|15296.7|15295.7|274
1631901150000|2021-09-17 17:52:30|15298|15297|15296.8|15295.8|15298.7|15297.7|15296.4|15295.4|63
1631901160000|2021-09-17 17:52:40|15296.9|15295.9|15295.7|15294.7|15298|15297|15295.7|15294.7|156
1631901170000|2021-09-17 17:52:50|15295.4|15294.4|15294.4|15293.4|15295.5|15294.5|15294|15293|169
1631901180000|2021-09-17 17:53:00|15294.5|15293.5|15292.9|15291.9|15295.2|15294.2|15292.8|15291.8|136
1631901190000|2021-09-17 17:53:10|15293|15292|15293.4|15292.4|15293.9|15292.9|15291.8|15290.8|341
1631901200000|2021-09-17 17:53:20|15293.5|15292.5|15292.5|15291.5|15295|15294|15292.4|15291.4|194
1631901210000|2021-09-17 17:53:30|15292.7|15291.7|15293.2|15292.2|15293.7|15292.7|15290.5|15289.5|393
1631901220000|2021-09-17 17:53:40|15293|15292|15295.8|15294.8|15295.9|15294.9|15293|15292|191
1631901230000|2021-09-17 17:53:50|15295.9|15294.9|15299.4|15298.4|15300.8|15299.8|15295.8|15294.8|427
1631901240000|2021-09-17 17:54:00|15299.2|15298.2|15301.8|15300.8|15302|15301|15299.2|15298.2|354
1631901250000|2021-09-17 17:54:10|15301.9|15300.9|15302.2|15301.2|15302.2|15301.2|15299.3|15298.3|176
1631901260000|2021-09-17 17:54:20|15302|15301|15302.7|15301.7|15304|15303|15300.7|15299.7|220
1631901270000|2021-09-17 17:54:30|15302.5|15301.5|15304|15303|15306|15305|15301|15300|278
1631901280000|2021-09-17 17:54:40|15303.7|15302.7|15305.7|15304.7|15306.2|15305.2|15303|15302|251
1631901290000|2021-09-17 17:54:50|15305.9|15304.9|15303.9|15302.9|15306|15305|15303.5|15302.5|209
1631901300000|2021-09-17 17:55:00|15303|15302|15305.2|15304.2|15305.7|15304.7|15303|15302|184
1631901310000|2021-09-17 17:55:10|15304.8|15303.8|15306.5|15305.5|15307.3|15306.3|15304.8|15303.8|369
1631901320000|2021-09-17 17:55:20|15306.4|15305.4|15306.2|15305.2|15307.4|15306.4|15305.8|15304.8|257
1631901330000|2021-09-17 17:55:30|15306|15305|15306.2|15305.2|15306.7|15305.7|15304.3|15303.3|173
1631901340000|2021-09-17 17:55:40|15306.4|15305.4|15305.7|15304.7|15307|15306|15305.4|15304.4|103
1631901350000|2021-09-17 17:55:50|15305.8|15304.8|15304.4|15303.4|15305.8|15304.8|15304|15303|160
1631901360000|2021-09-17 17:56:00|15304.3|15303.3|15305.4|15304.4|15305.4|15304.4|15303.2|15302.2|150
1631901370000|2021-09-17 17:56:10|15305.5|15304.5|15305.5|15304.5|15305.8|15304.8|15304.5|15303.5|80
1631901380000|2021-09-17 17:56:20|15305.7|15304.7|15308.8|15307.8|15309|15308|15305.4|15304.4|274
1631901390000|2021-09-17 17:56:30|15308.7|15307.7|15307.7|15306.7|15308.8|15307.8|15307.2|15306.2|111
1631901400000|2021-09-17 17:56:40|15307.5|15306.5|15307.7|15306.7|15308.3|15307.3|15307.3|15306.3|78
1631901410000|2021-09-17 17:56:50|15307.8|15306.8|15305.8|15304.8|15307.8|15306.8|15305.8|15304.8|147
1631901420000|2021-09-17 17:57:00|15305.7|15304.7|15302.7|15301.7|15305.7|15304.7|15301.5|15300.5|470
1631901430000|2021-09-17 17:57:10|15302.8|15301.8|15303.2|15302.2|15303.5|15302.5|15301.7|15300.7|158
1631901440000|2021-09-17 17:57:20|15303|15302|15306|15305|15306.7|15305.7|15302.8|15301.8|163
1631901450000|2021-09-17 17:57:30|15306.2|15305.2|15307.3|15306.3|15308|15307|15305.3|15304.3|110
1631901460000|2021-09-17 17:57:40|15307.2|15306.2|15307.4|15306.4|15308.5|15307.5|15306.8|15305.8|71
1631901470000|2021-09-17 17:57:50|15306.5|15305.5|15307|15306|15308.5|15307.5|15306.4|15305.4|141
1631901480000|2021-09-17 17:58:00|15306.8|15305.8|15307.8|15306.8|15308.7|15307.7|15306.8|15305.8|131
1631901490000|2021-09-17 17:58:10|15307.7|15306.7|15307.7|15306.7|15308|15307|15306.9|15305.9|87
1631901500000|2021-09-17 17:58:20|15307.9|15306.9|15308.2|15307.2|15308.9|15307.9|15307|15306|77
1631901510000|2021-09-17 17:58:30|15308.3|15307.3|15307|15306|15308.9|15307.9|15307|15306|54
1631901520000|2021-09-17 17:58:40|15306.7|15305.7|15307.7|15306.7|15309|15308|15306.7|15305.7|82
1631901530000|2021-09-17 17:58:50|15307.5|15306.5|15309|15308|15309.8|15308.8|15307.5|15306.5|143
1631901540000|2021-09-17 17:59:00|15309.2|15308.2|15307.9|15306.9|15309.2|15308.2|15307.8|15306.8|184
1631901550000|2021-09-17 17:59:10|15308|15307|15308.4|15307.4|15310|15309|15307.7|15306.7|99
1631901560000|2021-09-17 17:59:20|15308.5|15307.5|15309.5|15308.5|15309.5|15308.5|15308.3|15307.3|59
1631901570000|2021-09-17 17:59:30|15309.4|15308.4|15309|15308|15309.8|15308.8|15308.4|15307.4|55
1631901580000|2021-09-17 17:59:40|15309.2|15308.2|15309|15308|15310.2|15309.2|15309|15308|82
1631901590000|2021-09-17 17:59:50|15309.2|15308.2|15309|15308|15310.4|15309.4|15309|15308|77
1631901600000|2021-09-17 18:00:00|15308.9|15307.9|15308.5|15307.5|15309.2|15308.2|15306.7|15305.7|207
1631901610000|2021-09-17 18:00:10|15308.3|15307.3|15308.3|15307.3|15309.3|15308.3|15306.5|15305.5|170
1631901620000|2021-09-17 18:00:20|15308.4|15307.4|15313.2|15312.2|15313.7|15312.7|15308.3|15307.3|306
1631901630000|2021-09-17 18:00:30|15313.3|15312.3|15312.5|15311.5|15313.9|15312.9|15312.4|15311.4|276
1631901640000|2021-09-17 18:00:40|15312.4|15311.4|15313.2|15312.2|15313.7|15312.7|15312.2|15311.2|150
1631901650000|2021-09-17 18:00:50|15313|15312|15315.8|15314.8|15316.8|15315.8|15312.9|15311.9|281
1631901660000|2021-09-17 18:01:00|15315.9|15314.9|15310.8|15309.8|15315.9|15314.9|15309.9|15308.9|265
1631901670000|2021-09-17 18:01:10|15310.7|15309.7|15310.7|15309.7|15310.9|15309.9|15307.8|15306.8|282
1631901680000|2021-09-17 18:01:20|15310.5|15309.5|15308.9|15307.9|15311.2|15310.2|15308.5|15307.5|120
1631901690000|2021-09-17 18:01:30|15309|15308|15309.2|15308.2|15309.5|15308.5|15308.3|15307.3|82
1631901700000|2021-09-17 18:01:40|15309|15308|15311.4|15310.4|15311.4|15310.4|15308.4|15307.4|132
1631901710000|2021-09-17 18:01:50|15311.3|15310.3|15312.7|15311.7|15313.4|15312.4|15310.9|15309.9|173
1631901720000|2021-09-17 18:02:00|15312.8|15311.8|15314.4|15313.4|15314.4|15313.4|15312|15311|158
1631901730000|2021-09-17 18:02:10|15314.3|15313.3|15315.8|15314.8|15316.5|15315.5|15314.3|15313.3|219
1631901740000|2021-09-17 18:02:20|15315.7|15314.7|15315.3|15314.3|15316.5|15315.5|15314.5|15313.5|117
1631901750000|2021-09-17 18:02:30|15315|15314|15314.5|15313.5|15315.2|15314.2|15313.9|15312.9|62
1631901760000|2021-09-17 18:02:40|15313.8|15312.8|15313.4|15312.4|15314.8|15313.8|15312.5|15311.5|120
1631901770000|2021-09-17 18:02:50|15313.3|15312.3|15315.8|15314.8|15316.2|15315.2|15312.5|15311.5|125
1631901780000|2021-09-17 18:03:00|15315.5|15314.5|15315.2|15314.2|15316.4|15315.4|15314.4|15313.4|95
1631901790000|2021-09-17 18:03:10|15315.3|15314.3|15312.4|15311.4|15315.3|15314.3|15312.2|15311.2|126
1631901800000|2021-09-17 18:03:20|15312.2|15311.2|15312.5|15311.5|15313.2|15312.2|15312|15311|107
1631901810000|2021-09-17 18:03:30|15312.4|15311.4|15310.9|15309.9|15312.4|15311.4|15310|15309|191
1631901820000|2021-09-17 18:03:40|15310.8|15309.8|15309.9|15308.9|15311.2|15310.2|15309.4|15308.4|89
1631901830000|2021-09-17 18:03:50|15310|15309|15310.4|15309.4|15311.8|15310.8|15309.9|15308.9|81
1631901840000|2021-09-17 18:04:00|15310.3|15309.3|15309.7|15308.7|15310.5|15309.5|15309.5|15308.5|70
1631901850000|2021-09-17 18:04:10|15309.5|15308.5|15311.7|15310.7|15311.8|15310.8|15309.4|15308.4|143
1631901860000|2021-09-17 18:04:20|15311.8|15310.8|15313.3|15312.3|15313.3|15312.3|15311.8|15310.8|81
1631901870000|2021-09-17 18:04:30|15313|15312|15312.5|15311.5|15313.8|15312.8|15312.5|15311.5|96
1631901880000|2021-09-17 18:04:40|15312.7|15311.7|15313|15312|15313.5|15312.5|15311.7|15310.7|58
1631901890000|2021-09-17 18:04:50|15312.9|15311.9|15312.9|15311.9|15314|15313|15312.3|15311.3|70
1631901900000|2021-09-17 18:05:00|15313.5|15312.5|15315.5|15314.5|15315.7|15314.7|15312.5|15311.5|225
1631901910000|2021-09-17 18:05:10|15315.7|15314.7|15315.9|15314.9|15317.3|15316.3|15315.5|15314.5|227
1631901920000|2021-09-17 18:05:20|15316|15315|15316.5|15315.5|15317.2|15316.2|15315.4|15314.4|105
1631901930000|2021-09-17 18:05:30|15316.9|15315.9|15318.4|15317.4|15318.8|15317.8|15316.8|15315.8|224
1631901940000|2021-09-17 18:05:40|15318.3|15317.3|15317.9|15316.9|15319.4|15318.4|15317.9|15316.9|183
1631901950000|2021-09-17 18:05:50|15318|15317|15318.4|15317.4|15318.4|15317.4|15317.4|15316.4|127
1631901960000|2021-09-17 18:06:00|15318.3|15317.3|15317.4|15316.4|15318.3|15317.3|15315.4|15314.4|105
1631901970000|2021-09-17 18:06:10|15317.3|15316.3|15315.3|15314.3|15317.5|15316.5|15314.3|15313.3|129
1631901980000|2021-09-17 18:06:20|15315.4|15314.4|15313.3|15312.3|15315.4|15314.4|15313.3|15312.3|84
1631901990000|2021-09-17 18:06:30|15313.4|15312.4|15313.9|15312.9|15314.7|15313.7|15313.3|15312.3|63
1631902000000|2021-09-17 18:06:40|15314|15313|15312.8|15311.8|15314.4|15313.4|15312.7|15311.7|104
1631902010000|2021-09-17 18:06:50|15312.5|15311.5|15312.4|15311.4|15312.5|15311.5|15311.3|15310.3|126
1631902020000|2021-09-17 18:07:00|15312.2|15311.2|15313.4|15312.4|15313.5|15312.5|15311.3|15310.3|105
1631902030000|2021-09-17 18:07:10|15313.5|15312.5|15312.4|15311.4|15314.3|15313.3|15312|15311|146
1631902040000|2021-09-17 18:07:20|15312.5|15311.5|15313.9|15312.9|15315|15314|15312.4|15311.4|104
1631902050000|2021-09-17 18:07:30|15314|15313|15312.9|15311.9|15314.4|15313.4|15312.3|15311.3|85
1631902060000|2021-09-17 18:07:40|15312.8|15311.8|15314.9|15313.9|15315.4|15314.4|15312.7|15311.7|50
1631902070000|2021-09-17 18:07:50|15315.3|15314.3|15314.3|15313.3|15316.3|15315.3|15314.3|15313.3|100
1631902080000|2021-09-17 18:08:00|15313.7|15312.7|15315.3|15314.3|15315.5|15314.5|15313.7|15312.7|64
1631902090000|2021-09-17 18:08:10|15315.2|15314.2|15318.8|15317.8|15318.9|15317.9|15315.2|15314.2|140
1631902100000|2021-09-17 18:08:20|15318.7|15317.7|15318.9|15317.9|15319.3|15318.3|15317.9|15316.9|72
1631902110000|2021-09-17 18:08:30|15318.7|15317.7|15319.9|15318.9|15320.2|15319.2|15318.2|15317.2|90
1631902120000|2021-09-17 18:08:40|15319.8|15318.8|15318.2|15317.2|15319.8|15318.8|15317.9|15316.9|86
1631902130000|2021-09-17 18:08:50|15318.3|15317.3|15319.9|15318.9|15319.9|15318.9|15317.7|15316.7|109
1631902140000|2021-09-17 18:09:00|15319.8|15318.8|15320.7|15319.7|15320.9|15319.9|15318.3|15317.3|207
1631902150000|2021-09-17 18:09:10|15320.8|15319.8|15321.3|15320.3|15321.3|15320.3|15319.9|15318.9|90
1631902160000|2021-09-17 18:09:20|15321.4|15320.4|15323.4|15322.4|15323.5|15322.5|15320.9|15319.9|278
1631902170000|2021-09-17 18:09:30|15323.2|15322.2|15322.4|15321.4|15323.4|15322.4|15321.4|15320.4|87
1631902180000|2021-09-17 18:09:40|15322|15321|15320.5|15319.5|15322.2|15321.2|15320.3|15319.3|73
1631902190000|2021-09-17 18:09:50|15320|15319|15323.4|15322.4|15323.4|15322.4|15319.4|15318.4|195
1631902200000|2021-09-17 18:10:00|15323.5|15322.5|15321.7|15320.7|15326.2|15325.2|15321.2|15320.2|429
1631902210000|2021-09-17 18:10:10|15321.8|15320.8|15324.4|15323.4|15324.7|15323.7|15321.7|15320.7|173
1631902220000|2021-09-17 18:10:20|15324.7|15323.7|15326.8|15325.8|15326.9|15325.9|15324.2|15323.2|178
1631902230000|2021-09-17 18:10:30|15326.4|15325.4|15326.9|15325.9|15329.3|15328.3|15326.4|15325.4|332
1631902240000|2021-09-17 18:10:40|15327|15326|15324.7|15323.7|15327.2|15326.2|15324.4|15323.4|131
1631902250000|2021-09-17 18:10:50|15324.8|15323.8|15330.4|15329.4|15330.4|15329.4|15324.7|15323.7|134
1631902260000|2021-09-17 18:11:00|15330.3|15329.3|15326.2|15325.2|15330.5|15329.5|15324.8|15323.8|257
1631902270000|2021-09-17 18:11:10|15326|15325|15324.8|15323.8|15326.5|15325.5|15324.3|15323.3|74
1631902280000|2021-09-17 18:11:20|15324.9|15323.9|15323.2|15322.2|15324.9|15323.9|15322.9|15321.9|128
1631902290000|2021-09-17 18:11:30|15323|15322|15321.5|15320.5|15323.5|15322.5|15320.7|15319.7|170
1631902300000|2021-09-17 18:11:40|15321.7|15320.7|15320.2|15319.2|15321.9|15320.9|15319.9|15318.9|134
1631902310000|2021-09-17 18:11:50|15320.3|15319.3|15320.9|15319.9|15321.7|15320.7|15319.9|15318.9|97
1631902320000|2021-09-17 18:12:00|15320.2|15319.2|15318.4|15317.4|15320.8|15319.8|15318.4|15317.4|168
1631902330000|2021-09-17 18:12:10|15318.3|15317.3|15319.7|15318.7|15320|15319|15318.3|15317.3|98
1631902340000|2021-09-17 18:12:20|15319.4|15318.4|15318.5|15317.5|15320|15319|15318.5|15317.5|77
1631902350000|2021-09-17 18:12:30|15318.7|15317.7|15318.8|15317.8|15319.7|15318.7|15318.4|15317.4|106
1631902360000|2021-09-17 18:12:40|15318.7|15317.7|15317.2|15316.2|15319|15318|15317.2|15316.2|107
1631902370000|2021-09-17 18:12:50|15317.3|15316.3|15317.9|15316.9|15318.7|15317.7|15317.2|15316.2|68
1631902380000|2021-09-17 18:13:00|15318|15317|15317|15316|15318.2|15317.2|15316.4|15315.4|105
1631902390000|2021-09-17 18:13:10|15316.9|15315.9|15316.4|15315.4|15317.5|15316.5|15316.2|15315.2|78
1631902400000|2021-09-17 18:13:20|15316.5|15315.5|15316.7|15315.7|15318|15317|15315.4|15314.4|109
1631902410000|2021-09-17 18:13:30|15316.4|15315.4|15315.5|15314.5|15316.9|15315.9|15315.2|15314.2|80
1631902420000|2021-09-17 18:13:40|15315.7|15314.7|15314.9|15313.9|15316|15315|15314.8|15313.8|62
1631902430000|2021-09-17 18:13:50|15315|15314|15314.9|15313.9|15315.3|15314.3|15314.8|15313.8|63
1631902440000|2021-09-17 18:14:00|15315.2|15314.2|15312.5|15311.5|15315.2|15314.2|15311.7|15310.7|224
1631902450000|2021-09-17 18:14:10|15312.3|15311.3|15314.5|15313.5|15315|15314|15311.8|15310.8|144
1631902460000|2021-09-17 18:14:20|15314.4|15313.4|15312.9|15311.9|15314.4|15313.4|15312.5|15311.5|68
1631902470000|2021-09-17 18:14:30|15313.2|15312.2|15313.2|15312.2|15314|15313|15311.9|15310.9|64
1631902480000|2021-09-17 18:14:40|15313|15312|15311.7|15310.7|15313.4|15312.4|15311.7|15310.7|93
1631902490000|2021-09-17 18:14:50|15311.5|15310.5|15310.7|15309.7|15311.5|15310.5|15309.9|15308.9|133
1631902500000|2021-09-17 18:15:00|15311.2|15310.2|15312.8|15311.8|15313.3|15312.3|15309.7|15308.7|255
1631902510000|2021-09-17 18:15:10|15312.7|15311.7|15310.9|15309.9|15314|15313|15309.8|15308.8|115
1631902520000|2021-09-17 18:15:20|15310.7|15309.7|15309.5|15308.5|15310.7|15309.7|15309.3|15308.3|43
1631902530000|2021-09-17 18:15:30|15309.4|15308.4|15306.9|15305.9|15309.4|15308.4|15306.3|15305.3|394
1631902540000|2021-09-17 18:15:40|15307.7|15306.7|15307.3|15306.3|15308.8|15307.8|15306.4|15305.4|189
1631902550000|2021-09-17 18:15:50|15307|15306|15302.2|15301.2|15307.8|15306.8|15299.5|15298.5|693
1631902560000|2021-09-17 18:16:00|15302.4|15301.4|15305.9|15304.9|15305.9|15304.9|15302.3|15301.3|342
1631902570000|2021-09-17 18:16:10|15305.8|15304.8|15309.4|15308.4|15309.8|15308.8|15305.8|15304.8|301
1631902580000|2021-09-17 18:16:20|15309.5|15308.5|15309.2|15308.2|15310|15309|15308.9|15307.9|98
1631902590000|2021-09-17 18:16:30|15309.3|15308.3|15314.2|15313.2|15314.5|15313.5|15309.2|15308.2|242
1631902600000|2021-09-17 18:16:40|15313.8|15312.8|15313.9|15312.9|15314.4|15313.4|15312.2|15311.2|240
1631902610000|2021-09-17 18:16:50|15314.3|15313.3|15314.5|15313.5|15314.8|15313.8|15313|15312|208
1631902620000|2021-09-17 18:17:00|15314.4|15313.4|15312.4|15311.4|15314.8|15313.8|15312.3|15311.3|351
1631902630000|2021-09-17 18:17:10|15312.3|15311.3|15311.2|15310.2|15312.4|15311.4|15309.8|15308.8|128
1631902640000|2021-09-17 18:17:20|15311.3|15310.3|15311|15310|15311.4|15310.4|15308.9|15307.9|94
1631902650000|2021-09-17 18:17:30|15311.2|15310.2|15311.3|15310.3|15312.5|15311.5|15308.4|15307.4|126
1631902660000|2021-09-17 18:17:40|15311.5|15310.5|15308.9|15307.9|15311.7|15310.7|15308.5|15307.5|132
1631902670000|2021-09-17 18:17:50|15309|15308|15311.8|15310.8|15312.5|15311.5|15308.9|15307.9|49
1631902680000|2021-09-17 18:18:00|15311.9|15310.9|15313.9|15312.9|15314.8|15313.8|15310.2|15309.2|120
1631902690000|2021-09-17 18:18:10|15314.3|15313.3|15313.9|15312.9|15314.5|15313.5|15312.3|15311.3|106
1631902700000|2021-09-17 18:18:20|15314|15313|15315.8|15314.8|15316.9|15315.9|15313.9|15312.9|172
1631902710000|2021-09-17 18:18:30|15315.9|15314.9|15313.7|15312.7|15316|15315|15313.4|15312.4|138
1631902720000|2021-09-17 18:18:40|15313.5|15312.5|15313|15312|15314.2|15313.2|15312.8|15311.8|59
1631902730000|2021-09-17 18:18:50|15312.9|15311.9|15313.9|15312.9|15315.3|15314.3|15312.3|15311.3|81
1631902740000|2021-09-17 18:19:00|15314|15313|15311.4|15310.4|15314.9|15313.9|15310.5|15309.5|169
1631902750000|2021-09-17 18:19:10|15311.5|15310.5|15308.2|15307.2|15311.7|15310.7|15307.9|15306.9|278
1631902760000|2021-09-17 18:19:20|15308.3|15307.3|15308.2|15307.2|15309.4|15308.4|15307.7|15306.7|104
1631902770000|2021-09-17 18:19:30|15308.3|15307.3|15307.2|15306.2|15308.4|15307.4|15306.2|15305.2|87
1631902780000|2021-09-17 18:19:40|15306.9|15305.9|15303.9|15302.9|15306.9|15305.9|15303.8|15302.8|189
1631902790000|2021-09-17 18:19:50|15303.8|15302.8|15303.7|15302.7|15304.7|15303.7|15303.7|15302.7|148
1631902800000|2021-09-17 18:20:00|15303.5|15302.5|15305.7|15304.7|15305.8|15304.8|15302.4|15301.4|263
1631902810000|2021-09-17 18:20:10|15305.8|15304.8|15309.4|15308.4|15309.7|15308.7|15305.8|15304.8|199
1631902820000|2021-09-17 18:20:20|15309.5|15308.5|15308.7|15307.7|15310|15309|15308.5|15307.5|75
1631902830000|2021-09-17 18:20:30|15308.8|15307.8|15308.7|15307.7|15309.2|15308.2|15308.4|15307.4|74
1631902840000|2021-09-17 18:20:40|15308.8|15307.8|15311.2|15310.2|15312|15311|15308.8|15307.8|185
1631902850000|2021-09-17 18:20:50|15311|15310|15311.4|15310.4|15313.2|15312.2|15310.7|15309.7|125
1631902860000|2021-09-17 18:21:00|15311.5|15310.5|15309.2|15308.2|15312.2|15311.2|15308.2|15307.2|200
1631902870000|2021-09-17 18:21:10|15309.4|15308.4|15309.8|15308.8|15310.3|15309.3|15308.5|15307.5|75
1631902880000|2021-09-17 18:21:20|15309.9|15308.9|15310.4|15309.4|15311.4|15310.4|15309.4|15308.4|65
1631902890000|2021-09-17 18:21:30|15310.2|15309.2|15311.2|15310.2|15311.9|15310.9|15309.7|15308.7|36
1631902900000|2021-09-17 18:21:40|15310.8|15309.8|15310.7|15309.7|15311.4|15310.4|15310|15309|45
1631902910000|2021-09-17 18:21:50|15310.8|15309.8|15311.7|15310.7|15311.7|15310.7|15309.2|15308.2|59
1631902920000|2021-09-17 18:22:00|15311.5|15310.5|15314.4|15313.4|15314.7|15313.7|15310.8|15309.8|136
1631902930000|2021-09-17 18:22:10|15314.5|15313.5|15315.8|15314.8|15316.7|15315.7|15314.5|15313.5|133
1631902940000|2021-09-17 18:22:20|15316|15315|15316.9|15315.9|15317.7|15316.7|15315.9|15314.9|201
1631902950000|2021-09-17 18:22:30|15317|15316|15315.7|15314.7|15317.2|15316.2|15315.5|15314.5|148
1631902960000|2021-09-17 18:22:40|15315.5|15314.5|15315.5|15314.5|15316|15315|15314.5|15313.5|72
1631902970000|2021-09-17 18:22:50|15315.2|15314.2|15316.7|15315.7|15316.8|15315.8|15315|15314|95
1631902980000|2021-09-17 18:23:00|15316.5|15315.5|15317.5|15316.5|15318.4|15317.4|15316|15315|123
1631902990000|2021-09-17 18:23:10|15317.9|15316.9|15316.7|15315.7|15318.2|15317.2|15316.2|15315.2|67
1631903000000|2021-09-17 18:23:20|15316.9|15315.9|15317.2|15316.2|15317.8|15316.8|15316.5|15315.5|42
1631903010000|2021-09-17 18:23:30|15317|15316|15318.4|15317.4|15318.7|15317.7|15316.2|15315.2|80
1631903020000|2021-09-17 18:23:40|15318.3|15317.3|15317.7|15316.7|15318.4|15317.4|15316|15315|100
1631903030000|2021-09-17 18:23:50|15317.8|15316.8|15316.4|15315.4|15318.8|15317.8|15316.4|15315.4|96
1631903040000|2021-09-17 18:24:00|15316.5|15315.5|15316.4|15315.4|15317.3|15316.3|15315.9|15314.9|51
1631903050000|2021-09-17 18:24:10|15316.5|15315.5|15316.9|15315.9|15317.4|15316.4|15315.9|15314.9|25
1631903060000|2021-09-17 18:24:20|15317|15316|15317.2|15316.2|15317.5|15316.5|15316.4|15315.4|47
1631903070000|2021-09-17 18:24:30|15317|15316|15320|15319|15320.5|15319.5|15317|15316|107
1631903080000|2021-09-17 18:24:40|15320.2|15319.2|15317.7|15316.7|15320.2|15319.2|15316.9|15315.9|75
1631903090000|2021-09-17 18:24:50|15317.8|15316.8|15318.4|15317.4|15318.7|15317.7|15316.4|15315.4|39
1631903100000|2021-09-17 18:25:00|15318.2|15317.2|15316.8|15315.8|15319.3|15318.3|15316.8|15315.8|200
1631903110000|2021-09-17 18:25:10|15317.2|15316.2|15317.8|15316.8|15318.4|15317.4|15316.7|15315.7|116
1631903120000|2021-09-17 18:25:20|15317.7|15316.7|15316.5|15315.5|15317.7|15316.7|15315|15314|102
1631903130000|2021-09-17 18:25:30|15316.4|15315.4|15316.2|15315.2|15316.8|15315.8|15315|15314|87
1631903140000|2021-09-17 18:25:40|15316.3|15315.3|15316.9|15315.9|15316.9|15315.9|15315.5|15314.5|31
1631903150000|2021-09-17 18:25:50|15316.7|15315.7|15317.2|15316.2|15318.7|15317.7|15316.7|15315.7|68
1631903160000|2021-09-17 18:26:00|15317.4|15316.4|15318.8|15317.8|15319.2|15318.2|15317.2|15316.2|111
1631903170000|2021-09-17 18:26:10|15318.7|15317.7|15317.9|15316.9|15320.5|15319.5|15317.8|15316.8|94
1631903180000|2021-09-17 18:26:20|15317|15316|15315.7|15314.7|15317.9|15316.9|15315.5|15314.5|141
1631903190000|2021-09-17 18:26:30|15315.8|15314.8|15315.3|15314.3|15316.3|15315.3|15315.2|15314.2|79
1631903200000|2021-09-17 18:26:40|15314.9|15313.9|15315.9|15314.9|15316.2|15315.2|15314|15313|80
1631903210000|2021-09-17 18:26:50|15316|15315|15315.2|15314.2|15318|15317|15315.2|15314.2|67
1631903220000|2021-09-17 18:27:00|15315|15314|15314.9|15313.9|15316.2|15315.2|15314.4|15313.4|57
1631903230000|2021-09-17 18:27:10|15315|15314|15312.4|15311.4|15315.2|15314.2|15312|15311|140
1631903240000|2021-09-17 18:27:20|15312.2|15311.2|15310.8|15309.8|15312.2|15311.2|15308.8|15307.8|197
1631903250000|2021-09-17 18:27:30|15310.7|15309.7|15308.9|15307.9|15310.8|15309.8|15308.4|15307.4|114
1631903260000|2021-09-17 18:27:40|15309.4|15308.4|15303.9|15302.9|15310.2|15309.2|15302.7|15301.7|458
1631903270000|2021-09-17 18:27:50|15304|15303|15303.2|15302.2|15305.5|15304.5|15302.7|15301.7|205
1631903280000|2021-09-17 18:28:00|15303.4|15302.4|15303.7|15302.7|15304.4|15303.4|15302.9|15301.9|183
1631903290000|2021-09-17 18:28:10|15303.8|15302.8|15304|15303|15304.7|15303.7|15303.4|15302.4|122
1631903300000|2021-09-17 18:28:20|15304.2|15303.2|15306.3|15305.3|15306.8|15305.8|15304|15303|114
1631903310000|2021-09-17 18:28:30|15306.2|15305.2|15307.3|15306.3|15308.4|15307.4|15306.2|15305.2|104
1631903320000|2021-09-17 18:28:40|15307.2|15306.2|15307.4|15306.4|15309|15308|15307.2|15306.2|124
1631903330000|2021-09-17 18:28:50|15307|15306|15304.9|15303.9|15307.2|15306.2|15304.3|15303.3|128
1631903340000|2021-09-17 18:29:00|15304.8|15303.8|15303.9|15302.9|15305.9|15304.9|15303.4|15302.4|167
1631903350000|2021-09-17 18:29:10|15303.8|15302.8|15301.4|15300.4|15303.9|15302.9|15301.2|15300.2|212
1631903360000|2021-09-17 18:29:20|15301.7|15300.7|15302.3|15301.3|15302.8|15301.8|15301.4|15300.4|91
1631903370000|2021-09-17 18:29:30|15301.9|15300.9|15303|15302|15303|15302|15301|15300|97
1631903380000|2021-09-17 18:29:40|15302.9|15301.9|15303.4|15302.4|15303.7|15302.7|15302|15301|166
1631903390000|2021-09-17 18:29:50|15303.5|15302.5|15302.4|15301.4|15303.5|15302.5|15302|15301|132
1631903400000|2021-09-17 18:30:00|15302.3|15301.3|15299.2|15298.2|15302.3|15301.3|15298|15297|442
1631903410000|2021-09-17 18:30:10|15299.3|15298.3|15298.5|15297.5|15299.9|15298.9|15297.4|15296.4|186
1631903420000|2021-09-17 18:30:20|15298.3|15297.3|15299.9|15298.9|15299.9|15298.9|15298.3|15297.3|130
1631903430000|2021-09-17 18:30:30|15299.5|15298.5|15298.9|15297.9|15299.9|15298.9|15298.3|15297.3|89
1631903440000|2021-09-17 18:30:40|15298.7|15297.7|15299.5|15298.5|15300.5|15299.5|15298.7|15297.7|114
1631903450000|2021-09-17 18:30:50|15299.7|15298.7|15298.9|15297.9|15300|15299|15298.8|15297.8|100
1631903460000|2021-09-17 18:31:00|15298.8|15297.8|15300.9|15299.9|15300.9|15299.9|15298.4|15297.4|190
1631903470000|2021-09-17 18:31:10|15301|15300|15299.2|15298.2|15302.2|15301.2|15299|15298|157
1631903480000|2021-09-17 18:31:20|15299|15298|15302.2|15301.2|15302.7|15301.7|15298.7|15297.7|124
1631903490000|2021-09-17 18:31:30|15302.4|15301.4|15304.2|15303.2|15304.7|15303.7|15301.8|15300.8|124
1631903500000|2021-09-17 18:31:40|15304.3|15303.3|15304.5|15303.5|15306.4|15305.4|15304.3|15303.3|175
1631903510000|2021-09-17 18:31:50|15304.7|15303.7|15301.8|15300.8|15304.7|15303.7|15301.5|15300.5|130
1631903520000|2021-09-17 18:32:00|15302.2|15301.2|15305.9|15304.9|15306.2|15305.2|15302|15301|175
1631903530000|2021-09-17 18:32:10|15305.8|15304.8|15305.8|15304.8|15306.8|15305.8|15304.8|15303.8|183
1631903540000|2021-09-17 18:32:20|15305.7|15304.7|15305|15304|15306|15305|15303.5|15302.5|157
1631903550000|2021-09-17 18:32:30|15304.9|15303.9|15306|15305|15306.2|15305.2|15304.5|15303.5|69
1631903560000|2021-09-17 18:32:40|15305.9|15304.9|15308.3|15307.3|15309.9|15308.9|15305.7|15304.7|230
1631903570000|2021-09-17 18:32:50|15308.4|15307.4|15310.4|15309.4|15311|15310|15306.8|15305.8|174
1631903580000|2021-09-17 18:33:00|15309.9|15308.9|15306.4|15305.4|15310.4|15309.4|15305.9|15304.9|147
1631903590000|2021-09-17 18:33:10|15306.2|15305.2|15304|15303|15306.4|15305.4|15302.7|15301.7|199
1631903600000|2021-09-17 18:33:20|15304.2|15303.2|15301.7|15300.7|15304.2|15303.2|15301.7|15300.7|125
1631903610000|2021-09-17 18:33:30|15301.8|15300.8|15302.9|15301.9|15304.4|15303.4|15301|15300|332
1631903620000|2021-09-17 18:33:40|15302.4|15301.4|15301.9|15300.9|15302.9|15301.9|15301.8|15300.8|116
1631903630000|2021-09-17 18:33:50|15302|15301|15302.4|15301.4|15302.8|15301.8|15301.8|15300.8|100
1631903640000|2021-09-17 18:34:00|15302.3|15301.3|15303.8|15302.8|15304.7|15303.7|15301.9|15300.9|115
1631903650000|2021-09-17 18:34:10|15303.7|15302.7|15302.9|15301.9|15303.8|15302.8|15302.8|15301.8|100
1631903660000|2021-09-17 18:34:20|15303|15302|15303.4|15302.4|15303.4|15302.4|15302.2|15301.2|46
1631903670000|2021-09-17 18:34:30|15303.2|15302.2|15299.7|15298.7|15303.3|15302.3|15299.4|15298.4|140
1631903680000|2021-09-17 18:34:40|15299.8|15298.8|15299.4|15298.4|15301.3|15300.3|15298.2|15297.2|223
1631903690000|2021-09-17 18:34:50|15299.3|15298.3|15297.5|15296.5|15299.4|15298.4|15297.5|15296.5|138
1631903700000|2021-09-17 18:35:00|15297.7|15296.7|15297|15296|15298.9|15297.9|15297|15296|205
1631903710000|2021-09-17 18:35:10|15297.3|15296.3|15295.8|15294.8|15297.3|15296.3|15295.3|15294.3|304
1631903720000|2021-09-17 18:35:20|15295.9|15294.9|15294.7|15293.7|15295.9|15294.9|15294.2|15293.2|283
1631903730000|2021-09-17 18:35:30|15294.8|15293.8|15294.7|15293.7|15296.5|15295.5|15293.9|15292.9|177
1631903740000|2021-09-17 18:35:40|15294.9|15293.9|15295.7|15294.7|15296.8|15295.8|15294.9|15293.9|104
1631903750000|2021-09-17 18:35:50|15295.5|15294.5|15295.9|15294.9|15296.5|15295.5|15295.2|15294.2|64
1631903760000|2021-09-17 18:36:00|15295.2|15294.2|15295.2|15294.2|15296.5|15295.5|15294.5|15293.5|96
1631903770000|2021-09-17 18:36:10|15295|15294|15294.9|15293.9|15295.4|15294.4|15294.2|15293.2|118
1631903780000|2021-09-17 18:36:20|15294.8|15293.8|15294.3|15293.3|15296.5|15295.5|15294|15293|124
1631903790000|2021-09-17 18:36:30|15294.4|15293.4|15292.4|15291.4|15294.7|15293.7|15292.4|15291.4|177
1631903800000|2021-09-17 18:36:40|15292.3|15291.3|15291.2|15290.2|15292.9|15291.9|15291|15290|174
1631903810000|2021-09-17 18:36:50|15291|15290|15290.8|15289.8|15292|15291|15290.5|15289.5|158
1631903820000|2021-09-17 18:37:00|15290.7|15289.7|15292.2|15291.2|15292.5|15291.5|15290.3|15289.3|278
1631903830000|2021-09-17 18:37:10|15292|15291|15295.2|15294.2|15295.9|15294.9|15291.8|15290.8|289
1631903840000|2021-09-17 18:37:20|15295.7|15294.7|15297.2|15296.2|15297.3|15296.3|15294.8|15293.8|195
1631903850000|2021-09-17 18:37:30|15297|15296|15294.4|15293.4|15297.9|15296.9|15294.4|15293.4|199
1631903860000|2021-09-17 18:37:40|15293.8|15292.8|15294.5|15293.5|15295.8|15294.8|15291.7|15290.7|170
1631903870000|2021-09-17 18:37:50|15294.4|15293.4|15293.9|15292.9|15295|15294|15293.2|15292.2|76
1631903880000|2021-09-17 18:38:00|15294|15293|15294.3|15293.3|15295|15294|15293.4|15292.4|62
1631903890000|2021-09-17 18:38:10|15294.2|15293.2|15296.4|15295.4|15296.5|15295.5|15294|15293|83
1631903900000|2021-09-17 18:38:20|15296.3|15295.3|15296.9|15295.9|15297.2|15296.2|15295.2|15294.2|90
1631903910000|2021-09-17 18:38:30|15297.2|15296.2|15296.4|15295.4|15297.2|15296.2|15295.7|15294.7|74
1631903920000|2021-09-17 18:38:40|15296.5|15295.5|15296.4|15295.4|15296.7|15295.7|15295.8|15294.8|45
1631903930000|2021-09-17 18:38:50|15295.7|15294.7|15300.2|15299.2|15301.2|15300.2|15295.7|15294.7|311
1631903940000|2021-09-17 18:39:00|15299.9|15298.9|15300.8|15299.8|15301.3|15300.3|15299.9|15298.9|148
1631903950000|2021-09-17 18:39:10|15300.9|15299.9|15305|15304|15305.8|15304.8|15300.9|15299.9|471
1631903960000|2021-09-17 18:39:20|15305.2|15304.2|15305|15304|15306.4|15305.4|15304.2|15303.2|284
1631903970000|2021-09-17 18:39:30|15304.9|15303.9|15307.3|15306.3|15307.4|15306.4|15304|15303|167
1631903980000|2021-09-17 18:39:40|15307.2|15306.2|15305.7|15304.7|15307.5|15306.5|15305.2|15304.2|152
1631903990000|2021-09-17 18:39:50|15305.5|15304.5|15304.9|15303.9|15306.7|15305.7|15304.7|15303.7|151
1631904000000|2021-09-17 18:40:00|15305.5|15304.5|15307.8|15306.8|15308.2|15307.2|15304.9|15303.9|209
1631904010000|2021-09-17 18:40:10|15307.7|15306.7|15308|15307|15308.5|15307.5|15306.5|15305.5|112
1631904020000|2021-09-17 18:40:20|15308.2|15307.2|15307.9|15306.9|15309.3|15308.3|15307.2|15306.2|258
1631904030000|2021-09-17 18:40:30|15307.8|15306.8|15312.4|15311.4|15312.4|15311.4|15307.7|15306.7|269
1631904040000|2021-09-17 18:40:40|15312.2|15311.2|15311.7|15310.7|15312.2|15311.2|15309.8|15308.8|262
1631904050000|2021-09-17 18:40:50|15311.8|15310.8|15313.7|15312.7|15314.3|15313.3|15311.3|15310.3|254
1631904060000|2021-09-17 18:41:00|15313.5|15312.5|15312.2|15311.2|15314.3|15313.3|15310.7|15309.7|149
1631904070000|2021-09-17 18:41:10|15312|15311|15312.4|15311.4|15313.3|15312.3|15311.3|15310.3|113
1631904080000|2021-09-17 18:41:20|15312.3|15311.3|15308.5|15307.5|15312.7|15311.7|15308.3|15307.3|140
1631904090000|2021-09-17 18:41:30|15308.7|15307.7|15308.8|15307.8|15309.2|15308.2|15308.2|15307.2|72
1631904100000|2021-09-17 18:41:40|15309|15308|15312.5|15311.5|15314.8|15313.8|15308|15307|225
1631904110000|2021-09-17 18:41:50|15312.7|15311.7|15314|15313|15314.7|15313.7|15312.2|15311.2|123
1631904120000|2021-09-17 18:42:00|15313.5|15312.5|15317.5|15316.5|15318.7|15317.7|15312.7|15311.7|317
1631904130000|2021-09-17 18:42:10|15317.8|15316.8|15319.4|15318.4|15319.5|15318.5|15317.5|15316.5|174
1631904140000|2021-09-17 18:42:20|15319.5|15318.5|15318.3|15317.3|15319.7|15318.7|15316.5|15315.5|211
1631904150000|2021-09-17 18:42:30|15317.8|15316.8|15316.3|15315.3|15317.8|15316.8|15315.4|15314.4|204
1631904160000|2021-09-17 18:42:40|15316.5|15315.5|15318.3|15317.3|15318.4|15317.4|15316|15315|108
1631904170000|2021-09-17 18:42:50|15318.4|15317.4|15319.7|15318.7|15320.4|15319.4|15317.8|15316.8|211
1631904180000|2021-09-17 18:43:00|15319.9|15318.9|15318.3|15317.3|15321.2|15320.2|15317.3|15316.3|284
1631904190000|2021-09-17 18:43:10|15318.4|15317.4|15317.7|15316.7|15318.8|15317.8|15316.7|15315.7|152
1631904200000|2021-09-17 18:43:20|15317.5|15316.5|15317|15316|15317.8|15316.8|15316.2|15315.2|107
1631904210000|2021-09-17 18:43:30|15316.9|15315.9|15316.9|15315.9|15317.8|15316.8|15316.3|15315.3|132
1631904220000|2021-09-17 18:43:40|15316.8|15315.8|15318.2|15317.2|15319.9|15318.9|15316.8|15315.8|144
1631904230000|2021-09-17 18:43:50|15318.4|15317.4|15320.7|15319.7|15321.9|15320.9|15318.2|15317.2|234
1631904240000|2021-09-17 18:44:00|15320.8|15319.8|15320|15319|15321|15320|15318|15317|270
1631904250000|2021-09-17 18:44:10|15319.9|15318.9|15319|15318|15320.8|15319.8|15318.9|15317.9|70
1631904260000|2021-09-17 18:44:20|15318.9|15317.9|15322.4|15321.4|15322.4|15321.4|15318.8|15317.8|139
1631904270000|2021-09-17 18:44:30|15322|15321|15320.8|15319.8|15322.4|15321.4|15320.4|15319.4|122
1631904280000|2021-09-17 18:44:40|15320.9|15319.9|15320.8|15319.8|15321.7|15320.7|15319.9|15318.9|142
1631904290000|2021-09-17 18:44:50|15321|15320|15320.2|15319.2|15321|15320|15319.5|15318.5|110
1631904300000|2021-09-17 18:45:00|15320.3|15319.3|15321.4|15320.4|15323.2|15322.2|15320.3|15319.3|203
1631904310000|2021-09-17 18:45:10|15321.2|15320.2|15322.9|15321.9|15325|15324|15320.2|15319.2|310
1631904320000|2021-09-17 18:45:20|15323|15322|15321.2|15320.2|15323.2|15322.2|15320.4|15319.4|81
1631904330000|2021-09-17 18:45:30|15321|15320|15319.7|15318.7|15321.7|15320.7|15319.4|15318.4|120
1631904340000|2021-09-17 18:45:40|15319.8|15318.8|15319.9|15318.9|15320.8|15319.8|15318.9|15317.9|152
1631904350000|2021-09-17 18:45:50|15319.7|15318.7|15318.9|15317.9|15320|15319|15318.9|15317.9|103
1631904360000|2021-09-17 18:46:00|15319|15318|15319.9|15318.9|15321.3|15320.3|15318.5|15317.5|163
1631904370000|2021-09-17 18:46:10|15320|15319|15323.2|15322.2|15323.9|15322.9|15319.9|15318.9|153
1631904380000|2021-09-17 18:46:20|15323.3|15322.3|15323.9|15322.9|15325.7|15324.7|15323.3|15322.3|243
1631904390000|2021-09-17 18:46:30|15323.8|15322.8|15325.2|15324.2|15325.5|15324.5|15322.3|15321.3|127
1631904400000|2021-09-17 18:46:40|15324.9|15323.9|15321.8|15320.8|15324.9|15323.9|15321.7|15320.7|129
1631904410000|2021-09-17 18:46:50|15321.7|15320.7|15321.5|15320.5|15322.2|15321.2|15320.7|15319.7|114
1631904420000|2021-09-17 18:47:00|15321.4|15320.4|15321.7|15320.7|15323.7|15322.7|15321.3|15320.3|125
1631904430000|2021-09-17 18:47:10|15321.5|15320.5|15318.4|15317.4|15322.2|15321.2|15317.9|15316.9|160
1631904440000|2021-09-17 18:47:20|15318.5|15317.5|15317.5|15316.5|15319.2|15318.2|15316.7|15315.7|222
1631904450000|2021-09-17 18:47:30|15317.4|15316.4|15318.2|15317.2|15318.7|15317.7|15317|15316|112
1631904460000|2021-09-17 18:47:40|15318|15317|15319.8|15318.8|15319.9|15318.9|15317.9|15316.9|102
1631904470000|2021-09-17 18:47:50|15319.9|15318.9|15318.8|15317.8|15320.4|15319.4|15318|15317|66
1631904480000|2021-09-17 18:48:00|15318.4|15317.4|15318.2|15317.2|15319.5|15318.5|15318.2|15317.2|63
1631904490000|2021-09-17 18:48:10|15318|15317|15319.7|15318.7|15320|15319|15318|15317|74
1631904500000|2021-09-17 18:48:20|15319.5|15318.5|15320.9|15319.9|15320.9|15319.9|15318.7|15317.7|48
1631904510000|2021-09-17 18:48:30|15320.8|15319.8|15323.4|15322.4|15323.8|15322.8|15320.7|15319.7|150
1631904520000|2021-09-17 18:48:40|15323.3|15322.3|15325.5|15324.5|15325.7|15324.7|15323.2|15322.2|198
1631904530000|2021-09-17 18:48:50|15325.4|15324.4|15322.7|15321.7|15325.4|15324.4|15322.2|15321.2|202
1631904540000|2021-09-17 18:49:00|15322.5|15321.5|15323.9|15322.9|15323.9|15322.9|15322.2|15321.2|70
1631904550000|2021-09-17 18:49:10|15324|15323|15323.5|15322.5|15324|15323|15322.5|15321.5|66
1631904560000|2021-09-17 18:49:20|15323.3|15322.3|15323.7|15322.7|15323.8|15322.8|15322.7|15321.7|52
1631904570000|2021-09-17 18:49:30|15323.5|15322.5|15323.7|15322.7|15324.2|15323.2|15322.7|15321.7|49
1631904580000|2021-09-17 18:49:40|15323.8|15322.8|15321.7|15320.7|15324.2|15323.2|15321.3|15320.3|88
1631904590000|2021-09-17 18:49:50|15321.8|15320.8|15319.2|15318.2|15321.8|15320.8|15319|15318|145
1631904600000|2021-09-17 18:50:00|15319.3|15318.3|15321.2|15320.2|15321.5|15320.5|15319.3|15318.3|132
1631904610000|2021-09-17 18:50:10|15321.3|15320.3|15320.2|15319.2|15322.5|15321.5|15320|15319|139
1631904620000|2021-09-17 18:50:20|15320.3|15319.3|15318|15317|15321|15320|15317.7|15316.7|186
1631904630000|2021-09-17 18:50:30|15317.9|15316.9|15318.4|15317.4|15318.9|15317.9|15317.3|15316.3|213
1631904640000|2021-09-17 18:50:40|15318.7|15317.7|15317.9|15316.9|15318.7|15317.7|15317|15316|121
1631904650000|2021-09-17 18:50:50|15318|15317|15315.8|15314.8|15318|15317|15315.5|15314.5|102
1631904660000|2021-09-17 18:51:00|15316.2|15315.2|15317.9|15316.9|15318.2|15317.2|15315.7|15314.7|124
1631904670000|2021-09-17 18:51:10|15317.8|15316.8|15319.5|15318.5|15319.5|15318.5|15316.5|15315.5|92
1631904680000|2021-09-17 18:51:20|15320|15319|15319.2|15318.2|15320.9|15319.9|15319|15318|102
1631904690000|2021-09-17 18:51:30|15318.5|15317.5|15320|15319|15320.7|15319.7|15318.3|15317.3|68
1631904700000|2021-09-17 18:51:40|15320.2|15319.2|15319.5|15318.5|15320.9|15319.9|15318.8|15317.8|58
1631904710000|2021-09-17 18:51:50|15319.9|15318.9|15319.7|15318.7|15320.4|15319.4|15318|15317|85
1631904720000|2021-09-17 18:52:00|15319.5|15318.5|15318.5|15317.5|15319.8|15318.8|15318.2|15317.2|64
1631904730000|2021-09-17 18:52:10|15318.3|15317.3|15317.7|15316.7|15318.7|15317.7|15317.3|15316.3|97
1631904740000|2021-09-17 18:52:20|15317.8|15316.8|15316.3|15315.3|15317.9|15316.9|15315.8|15314.8|68
1631904750000|2021-09-17 18:52:30|15315.9|15314.9|15315.7|15314.7|15316.5|15315.5|15314.7|15313.7|162
1631904760000|2021-09-17 18:52:40|15315.8|15314.8|15316.5|15315.5|15316.7|15315.7|15314.8|15313.8|91
1631904770000|2021-09-17 18:52:50|15316.7|15315.7|15317.5|15316.5|15318|15317|15316.7|15315.7|53
1631904780000|2021-09-17 18:53:00|15317.4|15316.4|15320.4|15319.4|15320.8|15319.8|15315.5|15314.5|197
1631904790000|2021-09-17 18:53:10|15320.3|15319.3|15318.3|15317.3|15320.7|15319.7|15318|15317|180
1631904800000|2021-09-17 18:53:20|15317.7|15316.7|15317.9|15316.9|15318.5|15317.5|15317.4|15316.4|50
1631904810000|2021-09-17 18:53:30|15317.8|15316.8|15316.9|15315.9|15317.9|15316.9|15316.2|15315.2|41
1631904820000|2021-09-17 18:53:40|15317|15316|15316.7|15315.7|15317.4|15316.4|15316.2|15315.2|65
1631904830000|2021-09-17 18:53:50|15316.5|15315.5|15315.2|15314.2|15316.5|15315.5|15314.9|15313.9|53
1631904840000|2021-09-17 18:54:00|15315.3|15314.3|15317|15316|15317.4|15316.4|15315|15314|92
1631904850000|2021-09-17 18:54:10|15316.4|15315.4|15315.3|15314.3|15316.4|15315.4|15313.7|15312.7|168
1631904860000|2021-09-17 18:54:20|15315.2|15314.2|15315.3|15314.3|15316.7|15315.7|15314.8|15313.8|39
1631904870000|2021-09-17 18:54:30|15315.2|15314.2|15314.7|15313.7|15315.8|15314.8|15314.3|15313.3|59
1631904880000|2021-09-17 18:54:40|15314.5|15313.5|15312.4|15311.4|15314.5|15313.5|15312.4|15311.4|139
1631904890000|2021-09-17 18:54:50|15312.3|15311.3|15313.3|15312.3|15313.7|15312.7|15312|15311|172
1631904900000|2021-09-17 18:55:00|15313.2|15312.2|15317.3|15316.3|15317.8|15316.8|15312.7|15311.7|178
1631904910000|2021-09-17 18:55:10|15317.4|15316.4|15318.2|15317.2|15319.8|15318.8|15317.3|15316.3|177
1631904920000|2021-09-17 18:55:20|15317.3|15316.3|15319.4|15318.4|15320.9|15319.9|15317.2|15316.2|183
1631904930000|2021-09-17 18:55:30|15319.3|15318.3|15321.2|15320.2|15321.7|15320.7|15317.3|15316.3|105
1631904940000|2021-09-17 18:55:40|15321|15320|15323|15322|15323|15322|15321|15320|169
1631904950000|2021-09-17 18:55:50|15322.8|15321.8|15326.3|15325.3|15326.8|15325.8|15322.5|15321.5|355
1631904960000|2021-09-17 18:56:00|15326.2|15325.2|15326.9|15325.9|15330.2|15329.2|15326|15325|407
1631904970000|2021-09-17 18:56:10|15327|15326|15328.9|15327.9|15329.2|15328.2|15326.2|15325.2|228
1631904980000|2021-09-17 18:56:20|15329|15328|15326.2|15325.2|15329.3|15328.3|15325.8|15324.8|104
1631904990000|2021-09-17 18:56:30|15325.7|15324.7|15321.2|15320.2|15326.4|15325.4|15320.8|15319.8|280
1631905000000|2021-09-17 18:56:40|15321.9|15320.9|15322.3|15321.3|15322.8|15321.8|15321.7|15320.7|62
1631905010000|2021-09-17 18:56:50|15322.2|15321.2|15320.2|15319.2|15322.7|15321.7|15319.2|15318.2|128
1631905020000|2021-09-17 18:57:00|15320|15319|15320.7|15319.7|15321.4|15320.4|15318.7|15317.7|119
1631905030000|2021-09-17 18:57:10|15320.8|15319.8|15318.5|15317.5|15321.7|15320.7|15318.5|15317.5|80
1631905040000|2021-09-17 18:57:20|15318.4|15317.4|15316.7|15315.7|15319|15318|15316.5|15315.5|150
1631905050000|2021-09-17 18:57:30|15317.2|15316.2|15317.3|15316.3|15318.7|15317.7|15316.7|15315.7|91
1631905060000|2021-09-17 18:57:40|15317.4|15316.4|15316.9|15315.9|15317.7|15316.7|15316.4|15315.4|70
1631905070000|2021-09-17 18:57:50|15317|15316|15318.7|15317.7|15319.5|15318.5|15317|15316|89
1631905080000|2021-09-17 18:58:00|15318.5|15317.5|15316.8|15315.8|15318.5|15317.5|15316.8|15315.8|94
1631905090000|2021-09-17 18:58:10|15316.9|15315.9|15313.7|15312.7|15317.3|15316.3|15312.9|15311.9|303
1631905100000|2021-09-17 18:58:20|15313.5|15312.5|15315|15314|15315.4|15314.4|15313.3|15312.3|112
1631905110000|2021-09-17 18:58:30|15314.8|15313.8|15315|15314|15315.4|15314.4|15313.9|15312.9|85
1631905120000|2021-09-17 18:58:40|15314.2|15313.2|15317.7|15316.7|15317.7|15316.7|15314.2|15313.2|74
1631905130000|2021-09-17 18:58:50|15317.4|15316.4|15318.9|15317.9|15319.2|15318.2|15316.5|15315.5|46
1631905140000|2021-09-17 18:59:00|15319|15318|15318.9|15317.9|15319.3|15318.3|15315.9|15314.9|89
1631905150000|2021-09-17 18:59:10|15319|15318|15318.4|15317.4|15320.4|15319.4|15318.2|15317.2|93
1631905160000|2021-09-17 18:59:20|15318.3|15317.3|15320.2|15319.2|15320.4|15319.4|15318.3|15317.3|55
1631905170000|2021-09-17 18:59:30|15319.8|15318.8|15317.4|15316.4|15319.8|15318.8|15316.8|15315.8|120
1631905180000|2021-09-17 18:59:40|15317.3|15316.3|15320.9|15319.9|15321|15320|15316.2|15315.2|140
1631905190000|2021-09-17 18:59:50|15321|15320|15320.9|15319.9|15322.2|15321.2|15320.7|15319.7|156
1631905200000|2021-09-17 19:00:00|15320.8|15319.8|15323.7|15322.7|15327.9|15326.9|15320.8|15319.8|511
1631905210000|2021-09-17 19:00:10|15323.8|15322.8|15324.9|15323.9|15325.3|15324.3|15321|15320|164
1631905220000|2021-09-17 19:00:20|15325.2|15324.2|15325.7|15324.7|15327.8|15326.8|15325.2|15324.2|178
1631905230000|2021-09-17 19:00:30|15325.8|15324.8|15324.7|15323.7|15327.9|15326.9|15323.5|15322.5|234
1631905240000|2021-09-17 19:00:40|15324.5|15323.5|15328.5|15327.5|15328.5|15327.5|15322.8|15321.8|150
1631905250000|2021-09-17 19:00:50|15328.3|15327.3|15329.7|15328.7|15329.8|15328.8|15326.3|15325.3|289
1631905260000|2021-09-17 19:01:00|15329.8|15328.8|15329.9|15328.9|15335.5|15334.5|15329.4|15328.4|757
1631905270000|2021-09-17 19:01:10|15329.7|15328.7|15328.7|15327.7|15329.8|15328.8|15327.3|15326.3|199
1631905280000|2021-09-17 19:01:20|15328.5|15327.5|15325.7|15324.7|15331.3|15330.3|15324.7|15323.7|213
1631905290000|2021-09-17 19:01:30|15325.8|15324.8|15324.7|15323.7|15326.8|15325.8|15324.5|15323.5|145
1631905300000|2021-09-17 19:01:40|15324.5|15323.5|15325.8|15324.8|15326.7|15325.7|15324|15323|129
1631905310000|2021-09-17 19:01:50|15325.9|15324.9|15326.7|15325.7|15326.7|15325.7|15325|15324|114
1631905320000|2021-09-17 19:02:00|15326.4|15325.4|15323.9|15322.9|15326.5|15325.5|15323.5|15322.5|196
1631905330000|2021-09-17 19:02:10|15324|15323|15325.7|15324.7|15326.3|15325.3|15322.5|15321.5|122
1631905340000|2021-09-17 19:02:20|15324.8|15323.8|15324.2|15323.2|15326.8|15325.8|15323.5|15322.5|94
1631905350000|2021-09-17 19:02:30|15324.9|15323.9|15326|15325|15326.8|15325.8|15324.8|15323.8|99
1631905360000|2021-09-17 19:02:40|15325.9|15324.9|15329|15328|15329.3|15328.3|15325.9|15324.9|152
1631905370000|2021-09-17 19:02:50|15328.8|15327.8|15330.5|15329.5|15330.8|15329.8|15328.3|15327.3|160
1631905380000|2021-09-17 19:03:00|15330.4|15329.4|15329.4|15328.4|15332.3|15331.3|15328.9|15327.9|250
1631905390000|2021-09-17 19:03:10|15329.5|15328.5|15330.4|15329.4|15331.4|15330.4|15328.7|15327.7|120
1631905400000|2021-09-17 19:03:20|15330.3|15329.3|15331.4|15330.4|15331.5|15330.5|15329.3|15328.3|91
1631905410000|2021-09-17 19:03:30|15331.5|15330.5|15332.8|15331.8|15334.2|15333.2|15331|15330|290
1631905420000|2021-09-17 19:03:40|15332|15331|15332.7|15331.7|15334.3|15333.3|15331.4|15330.4|86
1631905430000|2021-09-17 19:03:50|15332.8|15331.8|15332.5|15331.5|15333.3|15332.3|15331.8|15330.8|138
1631905440000|2021-09-17 19:04:00|15332.4|15331.4|15333.3|15332.3|15333.8|15332.8|15330.8|15329.8|172
1631905450000|2021-09-17 19:04:10|15333|15332|15331.9|15330.9|15333.3|15332.3|15330|15329|267
1631905460000|2021-09-17 19:04:20|15331.8|15330.8|15333.8|15332.8|15333.8|15332.8|15330.5|15329.5|107
1631905470000|2021-09-17 19:04:30|15334.5|15333.5|15333.3|15332.3|15335|15334|15332.4|15331.4|192
1631905480000|2021-09-17 19:04:40|15333.4|15332.4|15332|15331|15333.4|15332.4|15331.5|15330.5|144
1631905490000|2021-09-17 19:04:50|15331.8|15330.8|15330.9|15329.9|15331.8|15330.8|15330.3|15329.3|119
1631905500000|2021-09-17 19:05:00|15330.7|15329.7|15328.9|15327.9|15330.9|15329.9|15328.2|15327.2|319
1631905510000|2021-09-17 19:05:10|15328.7|15327.7|15327.8|15326.8|15328.7|15327.7|15326.8|15325.8|140
1631905520000|2021-09-17 19:05:20|15328|15327|15324.9|15323.9|15328|15327|15324.5|15323.5|191
1631905530000|2021-09-17 19:05:30|15325|15324|15324|15323|15326|15325|15323.8|15322.8|178
1631905540000|2021-09-17 19:05:40|15324.3|15323.3|15325|15324|15325.4|15324.4|15324|15323|62
1631905550000|2021-09-17 19:05:50|15324.8|15323.8|15322.9|15321.9|15325|15324|15322.9|15321.9|93
1631905560000|2021-09-17 19:06:00|15323|15322|15320.4|15319.4|15323.2|15322.2|15319.4|15318.4|316
1631905570000|2021-09-17 19:06:10|15320.5|15319.5|15322.7|15321.7|15323.5|15322.5|15319.7|15318.7|209
1631905580000|2021-09-17 19:06:20|15322.8|15321.8|15323.3|15322.3|15323.7|15322.7|15320.8|15319.8|108
1631905590000|2021-09-17 19:06:30|15323.2|15322.2|15322.3|15321.3|15323.4|15322.4|15321.3|15320.3|69
1631905600000|2021-09-17 19:06:40|15322.4|15321.4|15322.7|15321.7|15323.2|15322.2|15321.9|15320.9|91
1631905610000|2021-09-17 19:06:50|15322.8|15321.8|15322.5|15321.5|15324.9|15323.9|15322.2|15321.2|103
1631905620000|2021-09-17 19:07:00|15322.4|15321.4|15322|15321|15323.9|15322.9|15321.9|15320.9|83
1631905630000|2021-09-17 19:07:10|15322.2|15321.2|15321.3|15320.3|15322.5|15321.5|15321.3|15320.3|65
1631905640000|2021-09-17 19:07:20|15322.2|15321.2|15320.3|15319.3|15322.8|15321.8|15320.3|15319.3|126
1631905650000|2021-09-17 19:07:30|15320.5|15319.5|15318.9|15317.9|15320.5|15319.5|15318.8|15317.8|120
1631905660000|2021-09-17 19:07:40|15319|15318|15318.8|15317.8|15319.2|15318.2|15318.3|15317.3|177
1631905670000|2021-09-17 19:07:50|15318.7|15317.7|15314.8|15313.8|15319|15318|15314.7|15313.7|302
1631905680000|2021-09-17 19:08:00|15314.5|15313.5|15313.4|15312.4|15315|15314|15312.8|15311.8|318
1631905690000|2021-09-17 19:08:10|15313.3|15312.3|15315.4|15314.4|15315.4|15314.4|15311.5|15310.5|191
1631905700000|2021-09-17 19:08:20|15315.3|15314.3|15316|15315|15316.2|15315.2|15314.3|15313.3|160
1631905710000|2021-09-17 19:08:30|15316.2|15315.2|15312.7|15311.7|15316.2|15315.2|15312.7|15311.7|158
1631905720000|2021-09-17 19:08:40|15312.8|15311.8|15314.3|15313.3|15314.5|15313.5|15312.4|15311.4|117
1631905730000|2021-09-17 19:08:50|15314.2|15313.2|15314.3|15313.3|15315.4|15314.4|15313.8|15312.8|110
1631905740000|2021-09-17 19:09:00|15314.2|15313.2|15312|15311|15314.5|15313.5|15311.4|15310.4|150
1631905750000|2021-09-17 19:09:10|15311.8|15310.8|15311.9|15310.9|15313.5|15312.5|15311.3|15310.3|141
1631905760000|2021-09-17 19:09:20|15312|15311|15311.5|15310.5|15312.9|15311.9|15311.4|15310.4|122
1631905770000|2021-09-17 19:09:30|15311.7|15310.7|15312.2|15311.2|15312.8|15311.8|15311.7|15310.7|76
1631905780000|2021-09-17 19:09:40|15312.4|15311.4|15311.4|15310.4|15314.7|15313.7|15311.4|15310.4|109
1631905790000|2021-09-17 19:09:50|15311.5|15310.5|15309.8|15308.8|15312.4|15311.4|15309.5|15308.5|277
1631905800000|2021-09-17 19:10:00|15309.7|15308.7|15312|15311|15312.8|15311.8|15309.5|15308.5|165
1631905810000|2021-09-17 19:10:10|15311.9|15310.9|15312.4|15311.4|15314.5|15313.5|15311.2|15310.2|178
1631905820000|2021-09-17 19:10:20|15312.3|15311.3|15314.2|15313.2|15315|15314|15312|15311|155
1631905830000|2021-09-17 19:10:30|15314.4|15313.4|15315.5|15314.5|15315.7|15314.7|15314.2|15313.2|69
1631905840000|2021-09-17 19:10:40|15315.7|15314.7|15314.3|15313.3|15316.2|15315.2|15313.7|15312.7|124
1631905850000|2021-09-17 19:10:50|15314.5|15313.5|15313.7|15312.7|15314.5|15313.5|15313.2|15312.2|62
1631905860000|2021-09-17 19:11:00|15313.5|15312.5|15310.9|15309.9|15313.5|15312.5|15310.9|15309.9|113
1631905870000|2021-09-17 19:11:10|15311|15310|15311.2|15310.2|15312.2|15311.2|15309.3|15308.3|165
1631905880000|2021-09-17 19:11:20|15310.9|15309.9|15310.8|15309.8|15311|15310|15309.5|15308.5|89
1631905890000|2021-09-17 19:11:30|15310.9|15309.9|15308.2|15307.2|15311.8|15310.8|15307.9|15306.9|188
1631905900000|2021-09-17 19:11:40|15308|15307|15306.9|15305.9|15308.5|15307.5|15306.7|15305.7|200
1631905910000|2021-09-17 19:11:50|15307.2|15306.2|15307|15306|15308|15307|15306.5|15305.5|181
1631905920000|2021-09-17 19:12:00|15307.3|15306.3|15309.5|15308.5|15309.9|15308.9|15307.2|15306.2|127
1631905930000|2021-09-17 19:12:10|15308.5|15307.5|15306.7|15305.7|15308.9|15307.9|15306.3|15305.3|108
1631905940000|2021-09-17 19:12:20|15306.8|15305.8|15305.2|15304.2|15307.5|15306.5|15305|15304|189
1631905950000|2021-09-17 19:12:30|15305.3|15304.3|15305.8|15304.8|15306.5|15305.5|15305|15304|118
1631905960000|2021-09-17 19:12:40|15305.9|15304.9|15303.3|15302.3|15306.5|15305.5|15302.9|15301.9|225
1631905970000|2021-09-17 19:12:50|15303.5|15302.5|15304.4|15303.4|15305.8|15304.8|15303.5|15302.5|175
1631905980000|2021-09-17 19:13:00|15304.5|15303.5|15304|15303|15305.2|15304.2|15303.3|15302.3|115
1631905990000|2021-09-17 19:13:10|15303.9|15302.9|15302.5|15301.5|15305.3|15304.3|15302.5|15301.5|89
1631906000000|2021-09-17 19:13:20|15302.4|15301.4|15302.9|15301.9|15303.2|15302.2|15302.3|15301.3|152
1631906010000|2021-09-17 19:13:30|15303.3|15302.3|15303.9|15302.9|15305.3|15304.3|15302.4|15301.4|146
1631906020000|2021-09-17 19:13:40|15303.7|15302.7|15305.3|15304.3|15305.5|15304.5|15302.8|15301.8|52
1631906030000|2021-09-17 19:13:50|15305.4|15304.4|15306.9|15305.9|15307.2|15306.2|15304.9|15303.9|170
1631906040000|2021-09-17 19:14:00|15307|15306|15308.8|15307.8|15309|15308|15305|15304|196
1631906050000|2021-09-17 19:14:10|15308.3|15307.3|15307|15306|15310.2|15309.2|15306.9|15305.9|147
1631906060000|2021-09-17 19:14:20|15306.9|15305.9|15305|15304|15307.9|15306.9|15305|15304|149
1631906070000|2021-09-17 19:14:30|15305.2|15304.2|15305.7|15304.7|15305.9|15304.9|15305|15304|68
1631906080000|2021-09-17 19:14:40|15305.8|15304.8|15305.4|15304.4|15305.8|15304.8|15303.7|15302.7|190
1631906090000|2021-09-17 19:14:50|15305.7|15304.7|15305.4|15304.4|15306.7|15305.7|15304.4|15303.4|168
1631906100000|2021-09-17 19:15:00|15305.5|15304.5|15304.5|15303.5|15306.7|15305.7|15304.5|15303.5|85
1631906110000|2021-09-17 19:15:10|15304.3|15303.3|15303.7|15302.7|15305|15304|15302.9|15301.9|279
1631906120000|2021-09-17 19:15:20|15303.5|15302.5|15303.7|15302.7|15304.2|15303.2|15302.5|15301.5|90
1631906130000|2021-09-17 19:15:30|15303.8|15302.8|15305.2|15304.2|15305.8|15304.8|15303.7|15302.7|93
1631906140000|2021-09-17 19:15:40|15305|15304|15305|15304|15306|15305|15304.5|15303.5|52
1631906150000|2021-09-17 19:15:50|15304.8|15303.8|15304.4|15303.4|15305.2|15304.2|15304.2|15303.2|53
1631906160000|2021-09-17 19:16:00|15304.3|15303.3|15306.2|15305.2|15306.9|15305.9|15304.2|15303.2|70
1631906170000|2021-09-17 19:16:10|15306.3|15305.3|15307.2|15306.2|15308|15307|15306|15305|107
1631906180000|2021-09-17 19:16:20|15307|15306|15306.4|15305.4|15307|15306|15305.2|15304.2|85
1631906190000|2021-09-17 19:16:30|15306.3|15305.3|15309.8|15308.8|15311.2|15310.2|15306|15305|268
1631906200000|2021-09-17 19:16:40|15310|15309|15311.3|15310.3|15313.5|15312.5|15309.8|15308.8|321
1631906210000|2021-09-17 19:16:50|15310.9|15309.9|15308.7|15307.7|15311.4|15310.4|15308.4|15307.4|152
1631906220000|2021-09-17 19:17:00|15308.5|15307.5|15312.8|15311.8|15312.9|15311.9|15308.5|15307.5|159
1631906230000|2021-09-17 19:17:10|15312.7|15311.7|15313.7|15312.7|15314.5|15313.5|15311.9|15310.9|280
1631906240000|2021-09-17 19:17:20|15313.5|15312.5|15313.3|15312.3|15313.8|15312.8|15311.4|15310.4|147
1631906250000|2021-09-17 19:17:30|15313.4|15312.4|15317.2|15316.2|15317.4|15316.4|15313.4|15312.4|292
1631906260000|2021-09-17 19:17:40|15317|15316|15316.5|15315.5|15318.5|15317.5|15315.2|15314.2|181
1631906270000|2021-09-17 19:17:50|15316.7|15315.7|15315.2|15314.2|15316.7|15315.7|15314.4|15313.4|190
1631906280000|2021-09-17 19:18:00|15315.4|15314.4|15314.2|15313.2|15316.2|15315.2|15314|15313|90
1631906290000|2021-09-17 19:18:10|15314.4|15313.4|15315.5|15314.5|15315.5|15314.5|15313.5|15312.5|160
1631906300000|2021-09-17 19:18:20|15316.2|15315.2|15315.7|15314.7|15316.2|15315.2|15314|15313|86
1631906310000|2021-09-17 19:18:30|15315.8|15314.8|15317.4|15316.4|15319|15318|15315.8|15314.8|176
1631906320000|2021-09-17 19:18:40|15317.5|15316.5|15319.2|15318.2|15319.3|15318.3|15314.9|15313.9|136
1631906330000|2021-09-17 19:18:50|15319|15318|15318.4|15317.4|15319.5|15318.5|15317.5|15316.5|113
1631906340000|2021-09-17 19:19:00|15317.9|15316.9|15315.8|15314.8|15317.9|15316.9|15315.8|15314.8|110
1631906350000|2021-09-17 19:19:10|15316|15315|15319.4|15318.4|15320.5|15319.5|15316|15315|243
1631906360000|2021-09-17 19:19:20|15319.3|15318.3|15319.9|15318.9|15320.2|15319.2|15318.3|15317.3|92
1631906370000|2021-09-17 19:19:30|15320|15319|15320|15319|15320|15319|15318.5|15317.5|105
1631906380000|2021-09-17 19:19:40|15319.9|15318.9|15319.8|15318.8|15321.3|15320.3|15319|15318|81
1631906390000|2021-09-17 19:19:50|15319.9|15318.9|15320.9|15319.9|15321.5|15320.5|15319.8|15318.8|66
1631906400000|2021-09-17 19:20:00|15320|15319|15321.5|15320.5|15321.7|15320.7|15320|15319|213
1631906410000|2021-09-17 19:20:10|15321.6|15320.6|15323.7|15322.7|15324.2|15323.2|15321.1|15320.1|198
1631906420000|2021-09-17 19:20:20|15323.6|15322.6|15326.2|15325.2|15327.2|15326.2|15323|15322|454
1631906430000|2021-09-17 19:20:30|15326.1|15325.1|15326.2|15325.2|15328|15327|15325.6|15324.6|165
1631906440000|2021-09-17 19:20:40|15326.3|15325.3|15330.3|15329.3|15330.5|15329.5|15326.1|15325.1|201
1631906450000|2021-09-17 19:20:50|15330.1|15329.1|15328.8|15327.8|15331.1|15330.1|15328|15327|291
1631906460000|2021-09-17 19:21:00|15329|15328|15328|15327|15330|15329|15326.7|15325.7|213
1631906470000|2021-09-17 19:21:10|15327.3|15326.3|15326.2|15325.2|15328.1|15327.1|15325|15324|223
1631906480000|2021-09-17 19:21:20|15326|15325|15324|15323|15326.8|15325.8|15323.8|15322.8|130
1631906490000|2021-09-17 19:21:30|15323.8|15322.8|15324.1|15323.1|15324.2|15323.2|15323.1|15322.1|77
1631906500000|2021-09-17 19:21:40|15324.3|15323.3|15325.1|15324.1|15325.7|15324.7|15324|15323|61
1631906510000|2021-09-17 19:21:50|15325|15324|15327.7|15326.7|15328.3|15327.3|15325|15324|87
1631906520000|2021-09-17 19:22:00|15327.8|15326.8|15325.5|15324.5|15329|15328|15325.2|15324.2|108
1631906530000|2021-09-17 19:22:10|15325.3|15324.3|15324.5|15323.5|15325.8|15324.8|15324|15323|158
1631906540000|2021-09-17 19:22:20|15324.6|15323.6|15325.7|15324.7|15325.7|15324.7|15323.8|15322.8|91
1631906550000|2021-09-17 19:22:30|15325.8|15324.8|15327.2|15326.2|15328|15327|15325.8|15324.8|108
1631906560000|2021-09-17 19:22:40|15327.1|15326.1|15326|15325|15327.1|15326.1|15325.5|15324.5|39
1631906570000|2021-09-17 19:22:50|15326.1|15325.1|15326.5|15325.5|15326.5|15325.5|15325.7|15324.7|27
1631906580000|2021-09-17 19:23:00|15326.3|15325.3|15329.1|15328.1|15329.7|15328.7|15326.3|15325.3|148
1631906590000|2021-09-17 19:23:10|15329.2|15328.2|15329.7|15328.7|15330.6|15329.6|15328.8|15327.8|149
1631906600000|2021-09-17 19:23:20|15329.8|15328.8|15327.7|15326.7|15330.3|15329.3|15327.6|15326.6|124
1631906610000|2021-09-17 19:23:30|15327.2|15326.2|15327.3|15326.3|15330|15329|15327.2|15326.2|314
1631906620000|2021-09-17 19:23:40|15327.2|15326.2|15328.8|15327.8|15329.3|15328.3|15326.7|15325.7|71
1631906630000|2021-09-17 19:23:50|15328.6|15327.6|15331.3|15330.3|15331.3|15330.3|15328.5|15327.5|114
1631906640000|2021-09-17 19:24:00|15331.2|15330.2|15330|15329|15331.2|15330.2|15329.3|15328.3|134
1631906650000|2021-09-17 19:24:10|15329.7|15328.7|15330.1|15329.1|15330.1|15329.1|15327.7|15326.7|80
1631906660000|2021-09-17 19:24:20|15330|15329|15330.1|15329.1|15330.3|15329.3|15329.1|15328.1|63
1631906670000|2021-09-17 19:24:30|15330.3|15329.3|15330.1|15329.1|15330.8|15329.8|15329.1|15328.1|134
1631906680000|2021-09-17 19:24:40|15330.2|15329.2|15330.5|15329.5|15331.6|15330.6|15330.1|15329.1|131
1631906690000|2021-09-17 19:24:50|15331.2|15330.2|15333.2|15332.2|15333.6|15332.6|15331|15330|231
1631906700000|2021-09-17 19:25:00|15333.1|15332.1|15329.7|15328.7|15333.2|15332.2|15329.1|15328.1|203
1631906710000|2021-09-17 19:25:10|15329.5|15328.5|15325.8|15324.8|15329.5|15328.5|15325.6|15324.6|290
1631906720000|2021-09-17 19:25:20|15325.6|15324.6|15324.1|15323.1|15326|15325|15324|15323|153
1631906730000|2021-09-17 19:25:30|15324|15323|15322.7|15321.7|15324|15323|15321.1|15320.1|189
1631906740000|2021-09-17 19:25:40|15322.5|15321.5|15322.1|15321.1|15322.6|15321.6|15320.2|15319.2|166
1631906750000|2021-09-17 19:25:50|15322.2|15321.2|15319|15318|15322.2|15321.2|15319|15318|133
1631906760000|2021-09-17 19:26:00|15318.8|15317.8|15318.7|15317.7|15321|15320|15318.5|15317.5|234
1631906770000|2021-09-17 19:26:10|15318.8|15317.8|15318.7|15317.7|15319.6|15318.6|15318.6|15317.6|125
1631906780000|2021-09-17 19:26:20|15318.8|15317.8|15317.5|15316.5|15319.3|15318.3|15317.2|15316.2|105
1631906790000|2021-09-17 19:26:30|15317.6|15316.6|15316.7|15315.7|15317.6|15316.6|15316.3|15315.3|156
1631906800000|2021-09-17 19:26:40|15316.6|15315.6|15316.3|15315.3|15316.6|15315.6|15315.3|15314.3|150
1631906810000|2021-09-17 19:26:50|15316.2|15315.2|15314.6|15313.6|15316.6|15315.6|15314.3|15313.3|135
1631906820000|2021-09-17 19:27:00|15314.7|15313.7|15315.8|15314.8|15316.8|15315.8|15314.7|15313.7|136
1631906830000|2021-09-17 19:27:10|15315.7|15314.7|15317.3|15316.3|15317.6|15316.6|15315.5|15314.5|108
1631906840000|2021-09-17 19:27:20|15317.5|15316.5|15318.7|15317.7|15319.6|15318.6|15317.2|15316.2|161
1631906850000|2021-09-17 19:27:30|15319|15318|15319.6|15318.6|15321|15320|15318.7|15317.7|111
1631906860000|2021-09-17 19:27:40|15319.2|15318.2|15318.5|15317.5|15319.8|15318.8|15318.2|15317.2|81
1631906870000|2021-09-17 19:27:50|15318.6|15317.6|15317.3|15316.3|15318.7|15317.7|15317|15316|47
1631906880000|2021-09-17 19:28:00|15317.8|15316.8|15321|15320|15321.2|15320.2|15317.8|15316.8|89
1631906890000|2021-09-17 19:28:10|15320.8|15319.8|15322.2|15321.2|15322.5|15321.5|15320.5|15319.5|136
1631906900000|2021-09-17 19:28:20|15322.3|15321.3|15321.6|15320.6|15322.6|15321.6|15321.1|15320.1|85
1631906910000|2021-09-17 19:28:30|15320.8|15319.8|15320.2|15319.2|15321.5|15320.5|15320|15319|43
1631906920000|2021-09-17 19:28:40|15320.3|15319.3|15321.8|15320.8|15322.6|15321.6|15320.3|15319.3|59
1631906930000|2021-09-17 19:28:50|15321.7|15320.7|15321.8|15320.8|15322.8|15321.8|15321|15320|122
1631906940000|2021-09-17 19:29:00|15321.7|15320.7|15318|15317|15321.7|15320.7|15318|15317|129
1631906950000|2021-09-17 19:29:10|15318.1|15317.1|15315.6|15314.6|15318.2|15317.2|15315.5|15314.5|76
1631906960000|2021-09-17 19:29:20|15315.7|15314.7|15311.1|15310.1|15316|15315|15311.1|15310.1|241
1631906970000|2021-09-17 19:29:30|15311.2|15310.2|15311.7|15310.7|15313.2|15312.2|15310.5|15309.5|156
1631906980000|2021-09-17 19:29:40|15311.8|15310.8|15313.7|15312.7|15314|15313|15311.5|15310.5|61
1631906990000|2021-09-17 19:29:50|15313.6|15312.6|15312.2|15311.2|15313.7|15312.7|15311.7|15310.7|64
1631907000000|2021-09-17 19:30:00|15311.7|15310.7|15312.8|15311.8|15315.3|15314.3|15311.6|15310.6|281
1631907010000|2021-09-17 19:30:10|15313|15312|15319.7|15318.7|15320.2|15319.2|15312.6|15311.6|245
1631907020000|2021-09-17 19:30:20|15320|15319|15316.8|15315.8|15320.3|15319.3|15316.7|15315.7|189
1631907030000|2021-09-17 19:30:30|15316|15315|15314.8|15313.8|15316.2|15315.2|15312.8|15311.8|126
1631907040000|2021-09-17 19:30:40|15314.1|15313.1|15313.6|15312.6|15315.2|15314.2|15313.5|15312.5|39
1631907050000|2021-09-17 19:30:50|15313.5|15312.5|15314.3|15313.3|15314.7|15313.7|15313.3|15312.3|96
1631907060000|2021-09-17 19:31:00|15314.2|15313.2|15315.6|15314.6|15315.7|15314.7|15313.2|15312.2|104
1631907070000|2021-09-17 19:31:10|15315.7|15314.7|15314|15313|15316|15315|15313.7|15312.7|78
1631907080000|2021-09-17 19:31:20|15314.1|15313.1|15315.3|15314.3|15318.1|15317.1|15314|15313|120
1631907090000|2021-09-17 19:31:30|15315.5|15314.5|15321.2|15320.2|15321.8|15320.8|15315.3|15314.3|203
1631907100000|2021-09-17 19:31:40|15321.1|15320.1|15319.7|15318.7|15321.8|15320.8|15319.3|15318.3|156
1631907110000|2021-09-17 19:31:50|15319.6|15318.6|15318|15317|15321.7|15320.7|15317|15316|164
1631907120000|2021-09-17 19:32:00|15317.2|15316.2|15317.5|15316.5|15320.3|15319.3|15316.2|15315.2|142
1631907130000|2021-09-17 19:32:10|15317.2|15316.2|15322.1|15321.1|15322.7|15321.7|15316.5|15315.5|260
1631907140000|2021-09-17 19:32:20|15322|15321|15323.2|15322.2|15323.6|15322.6|15321.6|15320.6|217
1631907150000|2021-09-17 19:32:30|15322.8|15321.8|15321.5|15320.5|15323.3|15322.3|15321.1|15320.1|132
1631907160000|2021-09-17 19:32:40|15321.6|15320.6|15321.3|15320.3|15322.5|15321.5|15320.6|15319.6|65
1631907170000|2021-09-17 19:32:50|15321.1|15320.1|15323.5|15322.5|15323.7|15322.7|15321.1|15320.1|96
1631907180000|2021-09-17 19:33:00|15323.7|15322.7|15324.2|15323.2|15325.5|15324.5|15323.2|15322.2|252
1631907190000|2021-09-17 19:33:10|15324.3|15323.3|15325.1|15324.1|15326|15325|15324|15323|112
1631907200000|2021-09-17 19:33:20|15325|15324|15323.8|15322.8|15325.5|15324.5|15323.8|15322.8|67
1631907210000|2021-09-17 19:33:30|15324|15323|15322.1|15321.1|15324|15323|15320.5|15319.5|126
1631907220000|2021-09-17 19:33:40|15322.2|15321.2|15320|15319|15322.2|15321.2|15318.7|15317.7|196
1631907230000|2021-09-17 19:33:50|15320.7|15319.7|15324|15323|15324.1|15323.1|15320.1|15319.1|102
1631907240000|2021-09-17 19:34:00|15323.8|15322.8|15325.7|15324.7|15326.1|15325.1|15323|15322|141
1631907250000|2021-09-17 19:34:10|15325.8|15324.8|15325|15324|15327|15326|15324.8|15323.8|119
1631907260000|2021-09-17 19:34:20|15324.8|15323.8|15325.6|15324.6|15326.1|15325.1|15324.3|15323.3|54
1631907270000|2021-09-17 19:34:30|15326|15325|15326.5|15325.5|15326.8|15325.8|15325.3|15324.3|99
1631907280000|2021-09-17 19:34:40|15326.2|15325.2|15327.7|15326.7|15328.7|15327.7|15326.2|15325.2|154
1631907290000|2021-09-17 19:34:50|15327.8|15326.8|15325.1|15324.1|15327.8|15326.8|15325.1|15324.1|102
1631907300000|2021-09-17 19:35:00|15325|15324|15326.2|15325.2|15328.7|15327.7|15324.5|15323.5|223
1631907310000|2021-09-17 19:35:10|15326.1|15325.1|15327.8|15326.8|15328.5|15327.5|15325.8|15324.8|92
1631907320000|2021-09-17 19:35:20|15327.6|15326.6|15328.6|15327.6|15329.3|15328.3|15327.5|15326.5|109
1631907330000|2021-09-17 19:35:30|15328.5|15327.5|15329.3|15328.3|15329.5|15328.5|15328.1|15327.1|92
1631907340000|2021-09-17 19:35:40|15329.2|15328.2|15329.1|15328.1|15329.7|15328.7|15328.8|15327.8|32
1631907350000|2021-09-17 19:35:50|15329|15328|15325.3|15324.3|15329.1|15328.1|15324.8|15323.8|117
1631907360000|2021-09-17 19:36:00|15325.5|15324.5|15324.3|15323.3|15326.1|15325.1|15324|15323|86
1631907370000|2021-09-17 19:36:10|15324.5|15323.5|15322.5|15321.5|15324.5|15323.5|15321.7|15320.7|152
1631907380000|2021-09-17 19:36:20|15322.6|15321.6|15320.7|15319.7|15322.6|15321.6|15320.2|15319.2|271
1631907390000|2021-09-17 19:36:30|15320.8|15319.8|15320.5|15319.5|15321.2|15320.2|15319.2|15318.2|109
1631907400000|2021-09-17 19:36:40|15320.3|15319.3|15319.6|15318.6|15320.6|15319.6|15319.1|15318.1|98
1631907410000|2021-09-17 19:36:50|15319.7|15318.7|15315.5|15314.5|15320.6|15319.6|15315.5|15314.5|191
1631907420000|2021-09-17 19:37:00|15315.6|15314.6|15318.1|15317.1|15318.8|15317.8|15315.5|15314.5|231
1631907430000|2021-09-17 19:37:10|15318.2|15317.2|15320.3|15319.3|15320.3|15319.3|15316.7|15315.7|130
1631907440000|2021-09-17 19:37:20|15320.1|15319.1|15324.5|15323.5|15324.8|15323.8|15319.7|15318.7|166
1631907450000|2021-09-17 19:37:30|15324.3|15323.3|15327.5|15326.5|15328.3|15327.3|15324.2|15323.2|284
1631907460000|2021-09-17 19:37:40|15328|15327|15329|15328|15330|15329|15326.5|15325.5|293
1631907470000|2021-09-17 19:37:50|15328.8|15327.8|15330.8|15329.8|15331.1|15330.1|15328|15327|154
1631907480000|2021-09-17 19:38:00|15330.7|15329.7|15329.5|15328.5|15331.1|15330.1|15328.5|15327.5|219
1631907490000|2021-09-17 19:38:10|15329.3|15328.3|15327.5|15326.5|15329.5|15328.5|15327.5|15326.5|112
1631907500000|2021-09-17 19:38:20|15327.7|15326.7|15327.7|15326.7|15328.1|15327.1|15326.5|15325.5|69
1631907510000|2021-09-17 19:38:30|15327.8|15326.8|15326.8|15325.8|15328.3|15327.3|15326.7|15325.7|127
1631907520000|2021-09-17 19:38:40|15327|15326|15328|15327|15328.3|15327.3|15327|15326|35
1631907530000|2021-09-17 19:38:50|15327.3|15326.3|15325.7|15324.7|15327.8|15326.8|15325.2|15324.2|109
1631907540000|2021-09-17 19:39:00|15325.6|15324.6|15322.7|15321.7|15325.6|15324.6|15322.7|15321.7|169
1631907550000|2021-09-17 19:39:10|15322.8|15321.8|15321.2|15320.2|15323.8|15322.8|15321|15320|171
1631907560000|2021-09-17 19:39:20|15321.3|15320.3|15321.2|15320.2|15322.6|15321.6|15321.1|15320.1|58
1631907570000|2021-09-17 19:39:30|15321.3|15320.3|15324.5|15323.5|15324.8|15323.8|15321.2|15320.2|82
1631907580000|2021-09-17 19:39:40|15324.3|15323.3|15322.3|15321.3|15324.3|15323.3|15320.8|15319.8|122
1631907590000|2021-09-17 19:39:50|15322|15321|15321.7|15320.7|15322.5|15321.5|15321.1|15320.1|109
1631907600000|2021-09-17 19:40:00|15321.6|15320.6|15326|15325|15326.7|15325.7|15321.6|15320.6|201
1631907610000|2021-09-17 19:40:10|15325.8|15324.8|15326.6|15325.6|15326.8|15325.8|15323.5|15322.5|121
1631907620000|2021-09-17 19:40:20|15326.2|15325.2|15328.8|15327.8|15329|15328|15325.6|15324.6|158
1631907630000|2021-09-17 19:40:30|15328.3|15327.3|15327.1|15326.1|15328.3|15327.3|15327|15326|79
1631907640000|2021-09-17 19:40:40|15327.3|15326.3|15326.3|15325.3|15327.3|15326.3|15325.7|15324.7|101
1631907650000|2021-09-17 19:40:50|15326.5|15325.5|15328.7|15327.7|15330.1|15329.1|15326.2|15325.2|191
1631907660000|2021-09-17 19:41:00|15328.8|15327.8|15328.3|15327.3|15331.5|15330.5|15328.1|15327.1|351
1631907670000|2021-09-17 19:41:10|15328.1|15327.1|15329|15328|15330|15329|15327.5|15326.5|116
1631907680000|2021-09-17 19:41:20|15328.8|15327.8|15328.5|15327.5|15329|15328|15327.6|15326.6|144
1631907690000|2021-09-17 19:41:30|15328.6|15327.6|15331.7|15330.7|15332.3|15331.3|15328.3|15327.3|263
1631907700000|2021-09-17 19:41:40|15332|15331|15333|15332|15333|15332|15331.3|15330.3|177
1631907710000|2021-09-17 19:41:50|15332.8|15331.8|15332.2|15331.2|15333|15332|15330.7|15329.7|190
1631907720000|2021-09-17 19:42:00|15332.1|15331.1|15332|15331|15332.1|15331.1|15330.6|15329.6|114
1631907730000|2021-09-17 19:42:10|15332.1|15331.1|15335.7|15334.7|15335.8|15334.8|15332|15331|406
1631907740000|2021-09-17 19:42:20|15335.8|15334.8|15338.7|15337.7|15338.8|15337.8|15335.3|15334.3|553
1631907750000|2021-09-17 19:42:30|15338.8|15337.8|15336.7|15335.7|15339.5|15338.5|15336.7|15335.7|265
1631907760000|2021-09-17 19:42:40|15336.8|15335.8|15337.1|15336.1|15337.3|15336.3|15335.8|15334.8|135
1631907770000|2021-09-17 19:42:50|15337|15336|15340.2|15339.2|15340.2|15339.2|15336.3|15335.3|176
1631907780000|2021-09-17 19:43:00|15340.3|15339.3|15337.5|15336.5|15340.8|15339.8|15337.2|15336.2|270
1631907790000|2021-09-17 19:43:10|15337.3|15336.3|15339.3|15338.3|15340|15339|15337.3|15336.3|166
1631907800000|2021-09-17 19:43:20|15339.5|15338.5|15339.3|15338.3|15339.5|15338.5|15338|15337|72
1631907810000|2021-09-17 19:43:30|15339|15338|15342.7|15341.7|15342.7|15341.7|15338.2|15337.2|253
1631907820000|2021-09-17 19:43:40|15342.8|15341.8|15344.2|15343.2|15344.6|15343.6|15342.1|15341.1|377
1631907830000|2021-09-17 19:43:50|15344.3|15343.3|15346.6|15345.6|15349.5|15348.5|15344.3|15343.3|548
1631907840000|2021-09-17 19:44:00|15346.5|15345.5|15344.8|15343.8|15347.5|15346.5|15344.7|15343.7|330
1631907850000|2021-09-17 19:44:10|15345|15344|15349.5|15348.5|15349.5|15348.5|15344.6|15343.6|193
1631907860000|2021-09-17 19:44:20|15350.2|15349.2|15348.1|15347.1|15351.1|15350.1|15348.1|15347.1|313
1631907870000|2021-09-17 19:44:30|15348|15347|15348|15347|15348.6|15347.6|15347.5|15346.5|115
1631907880000|2021-09-17 19:44:40|15348.1|15347.1|15347.8|15346.8|15349.8|15348.8|15347.8|15346.8|99
1631907890000|2021-09-17 19:44:50|15348|15347|15350.8|15349.8|15350.8|15349.8|15347.7|15346.7|312
1631907900000|2021-09-17 19:45:00|15350.7|15349.7|15351.6|15350.6|15352.3|15351.3|15350.2|15349.2|292
1631907910000|2021-09-17 19:45:10|15352|15351|15347.5|15346.5|15352.1|15351.1|15347.5|15346.5|373
1631907920000|2021-09-17 19:45:20|15347.3|15346.3|15342|15341|15347.7|15346.7|15340.5|15339.5|488
1631907930000|2021-09-17 19:45:30|15342.7|15341.7|15339.7|15338.7|15342.8|15341.8|15338.1|15337.1|404
1631907940000|2021-09-17 19:45:40|15339.6|15338.6|15338.8|15337.8|15340|15339|15338|15337|284
1631907950000|2021-09-17 19:45:50|15339.2|15338.2|15338.5|15337.5|15339.6|15338.6|15338|15337|167
1631907960000|2021-09-17 19:46:00|15338.3|15337.3|15334.7|15333.7|15338.3|15337.3|15334.5|15333.5|297
1631907970000|2021-09-17 19:46:10|15334.5|15333.5|15335.5|15334.5|15336.2|15335.2|15334.2|15333.2|146
1631907980000|2021-09-17 19:46:20|15335.6|15334.6|15331.5|15330.5|15335.6|15334.6|15331.3|15330.3|311
1631907990000|2021-09-17 19:46:30|15331.3|15330.3|15329.8|15328.8|15332.8|15331.8|15329.6|15328.6|338
1631908000000|2021-09-17 19:46:40|15330.2|15329.2|15329.7|15328.7|15330.5|15329.5|15328.7|15327.7|235
1631908010000|2021-09-17 19:46:50|15330|15329|15330.3|15329.3|15330.8|15329.8|15328.6|15327.6|137
1631908020000|2021-09-17 19:47:00|15330.5|15329.5|15330.7|15329.7|15332.7|15331.7|15329|15328|226
1631908030000|2021-09-17 19:47:10|15331.1|15330.1|15325.5|15324.5|15331.2|15330.2|15324.5|15323.5|347
1631908040000|2021-09-17 19:47:20|15325.6|15324.6|15322.7|15321.7|15325.8|15324.8|15321.6|15320.6|307
1631908050000|2021-09-17 19:47:30|15323.5|15322.5|15326.8|15325.8|15327.6|15326.6|15323.2|15322.2|232
1631908060000|2021-09-17 19:47:40|15327|15326|15327.6|15326.6|15328.7|15327.7|15326.7|15325.7|245
1631908070000|2021-09-17 19:47:50|15327.8|15326.8|15324.6|15323.6|15329.2|15328.2|15322.5|15321.5|222
1631908080000|2021-09-17 19:48:00|15324.7|15323.7|15325.8|15324.8|15327|15326|15324.6|15323.6|184
1631908090000|2021-09-17 19:48:10|15325.7|15324.7|15324.2|15323.2|15326|15325|15323.2|15322.2|136
1631908100000|2021-09-17 19:48:20|15324.3|15323.3|15323.7|15322.7|15325.1|15324.1|15322.1|15321.1|156
1631908110000|2021-09-17 19:48:30|15323.2|15322.2|15326.2|15325.2|15326.3|15325.3|15323.1|15322.1|153
1631908120000|2021-09-17 19:48:40|15326|15325|15326.5|15325.5|15328|15327|15326|15325|133
1631908130000|2021-09-17 19:48:50|15326.3|15325.3|15325.5|15324.5|15327|15326|15324.6|15323.6|162
1631908140000|2021-09-17 19:49:00|15325.6|15324.6|15323.6|15322.6|15326.7|15325.7|15321.5|15320.5|307
1631908150000|2021-09-17 19:49:10|15323.5|15322.5|15321.5|15320.5|15323.6|15322.6|15321.2|15320.2|154
1631908160000|2021-09-17 19:49:20|15321.7|15320.7|15321.1|15320.1|15322.5|15321.5|15320.2|15319.2|152
1631908170000|2021-09-17 19:49:30|15321.2|15320.2|15316.1|15315.1|15321.2|15320.2|15314.5|15313.5|514
1631908180000|2021-09-17 19:49:40|15316.2|15315.2|15320|15319|15320.5|15319.5|15316|15315|357
1631908190000|2021-09-17 19:49:50|15319.8|15318.8|15322.1|15321.1|15322.1|15321.1|15318.2|15317.2|248
1631908200000|2021-09-17 19:50:00|15321.3|15320.3|15325.7|15324.7|15331.2|15330.2|15320.8|15319.8|1454
1631908210000|2021-09-17 19:50:10|15326.2|15325.2|15320.2|15319.2|15331.2|15330.2|15319.3|15318.3|737
1631908220000|2021-09-17 19:50:20|15320.1|15319.1|15318.8|15317.8|15323.5|15322.5|15318.3|15317.3|391
1631908230000|2021-09-17 19:50:30|15319|15318|15322.7|15321.7|15324.2|15323.2|15319|15318|549
1631908240000|2021-09-17 19:50:40|15322.3|15321.3|15323.2|15322.2|15326.3|15325.3|15319.7|15318.7|415
1631908250000|2021-09-17 19:50:50|15323|15322|15321.2|15320.2|15324.2|15323.2|15319.8|15318.8|169
1631908260000|2021-09-17 19:51:00|15321.5|15320.5|15320.2|15319.2|15323.7|15322.7|15320.1|15319.1|293
1631908270000|2021-09-17 19:51:10|15320.8|15319.8|15320.3|15319.3|15322.7|15321.7|15319|15318|336
1631908280000|2021-09-17 19:51:20|15320.1|15319.1|15320.2|15319.2|15321.2|15320.2|15318.6|15317.6|150
1631908290000|2021-09-17 19:51:30|15320|15319|15315.5|15314.5|15320|15319|15314.3|15313.3|310
1631908300000|2021-09-17 19:51:40|15315.8|15314.8|15318.5|15317.5|15318.7|15317.7|15315|15314|309
1631908310000|2021-09-17 19:51:50|15319.7|15318.7|15317.6|15316.6|15320.7|15319.7|15316.3|15315.3|172
1631908320000|2021-09-17 19:52:00|15318.7|15317.7|15317.7|15316.7|15320.7|15319.7|15317|15316|187
1631908330000|2021-09-17 19:52:10|15317.8|15316.8|15319.8|15318.8|15321.6|15320.6|15317.8|15316.8|247
1631908340000|2021-09-17 19:52:20|15320|15319|15320.5|15319.5|15320.5|15319.5|15318.6|15317.6|166
1631908350000|2021-09-17 19:52:30|15320.6|15319.6|15318.6|15317.6|15323.6|15322.6|15318.5|15317.5|305
1631908360000|2021-09-17 19:52:40|15319|15318|15318.5|15317.5|15321|15320|15317.7|15316.7|240
1631908370000|2021-09-17 19:52:50|15318.6|15317.6|15316.2|15315.2|15319.1|15318.1|15316.1|15315.1|167
1631908380000|2021-09-17 19:53:00|15318.5|15317.5|15324.7|15323.7|15325.6|15324.6|15318.1|15317.1|701
1631908390000|2021-09-17 19:53:10|15324.3|15323.3|15325.7|15324.7|15327.7|15326.7|15324.3|15323.3|511
1631908400000|2021-09-17 19:53:20|15325.6|15324.6|15324.3|15323.3|15327.1|15326.1|15322.8|15321.8|411
1631908410000|2021-09-17 19:53:30|15324.2|15323.2|15328.1|15327.1|15328.8|15327.8|15324.2|15323.2|275
1631908420000|2021-09-17 19:53:40|15327.1|15326.1|15326|15325|15327.6|15326.6|15324.5|15323.5|253
1631908430000|2021-09-17 19:53:50|15325.8|15324.8|15328|15327|15328.5|15327.5|15325.6|15324.6|212
1631908440000|2021-09-17 19:54:00|15328.5|15327.5|15327.7|15326.7|15332|15331|15327.7|15326.7|524
1631908450000|2021-09-17 19:54:10|15327.6|15326.6|15327.1|15326.1|15328.3|15327.3|15324.5|15323.5|226
1631908460000|2021-09-17 19:54:20|15327|15326|15325.1|15324.1|15328.1|15327.1|15323.1|15322.1|301
1631908470000|2021-09-17 19:54:30|15325.2|15324.2|15332.2|15331.2|15332.2|15331.2|15324.5|15323.5|436
1631908480000|2021-09-17 19:54:40|15332|15331|15330.7|15329.7|15335.2|15334.2|15330.6|15329.6|773
1631908490000|2021-09-17 19:54:50|15330.6|15329.6|15335.2|15334.2|15339.6|15338.6|15328.1|15327.1|1012
1631908500000|2021-09-17 19:55:00|15335|15334|15333.8|15332.8|15336.3|15335.3|15332|15331|791
1631908510000|2021-09-17 19:55:10|15333.2|15332.2|15329.7|15328.7|15333.2|15332.2|15328.6|15327.6|399
1631908520000|2021-09-17 19:55:20|15330|15329|15330.2|15329.2|15332|15331|15329|15328|324
1631908530000|2021-09-17 19:55:30|15330|15329|15330.8|15329.8|15331.6|15330.6|15329|15328|231
1631908540000|2021-09-17 19:55:40|15330.6|15329.6|15327.5|15326.5|15332.2|15331.2|15326.7|15325.7|290
1631908550000|2021-09-17 19:55:50|15327.6|15326.6|15331.2|15330.2|15331.8|15330.8|15326.7|15325.7|353
1631908560000|2021-09-17 19:56:00|15331.3|15330.3|15333.5|15332.5|15336.5|15335.5|15330.3|15329.3|476
1631908570000|2021-09-17 19:56:10|15333.7|15332.7|15335.7|15334.7|15336.3|15335.3|15333.7|15332.7|359
1631908580000|2021-09-17 19:56:20|15336.1|15335.1|15335.5|15334.5|15336.7|15335.7|15333.3|15332.3|298
1631908590000|2021-09-17 19:56:30|15335.7|15334.7|15336.3|15335.3|15338.8|15337.8|15334.5|15333.5|428
1631908600000|2021-09-17 19:56:40|15336.1|15335.1|15334|15333|15337.5|15336.5|15334|15333|247
1631908610000|2021-09-17 19:56:50|15333.8|15332.8|15333.5|15332.5|15335.3|15334.3|15333.2|15332.2|228
1631908620000|2021-09-17 19:57:00|15333.6|15332.6|15335|15334|15335.8|15334.8|15333.3|15332.3|261
1631908630000|2021-09-17 19:57:10|15334.8|15333.8|15334.3|15333.3|15335.2|15334.2|15334.1|15333.1|227
1631908640000|2021-09-17 19:57:20|15334.5|15333.5|15335.5|15334.5|15336.2|15335.2|15333.8|15332.8|259
1631908650000|2021-09-17 19:57:30|15335.7|15334.7|15337.1|15336.1|15337.5|15336.5|15335.6|15334.6|174
1631908660000|2021-09-17 19:57:40|15337|15336|15339|15338|15339.7|15338.7|15336.6|15335.6|598
1631908670000|2021-09-17 19:57:50|15339.1|15338.1|15339.6|15338.6|15341.5|15340.5|15338.5|15337.5|472
1631908680000|2021-09-17 19:58:00|15339.7|15338.7|15342.1|15341.1|15342.3|15341.3|15339|15338|473
1631908690000|2021-09-17 19:58:10|15343.3|15342.3|15344.5|15343.5|15344.7|15343.7|15343.3|15342.3|618
1631908700000|2021-09-17 19:58:20|15344.3|15343.3|15348.1|15347.1|15348.1|15347.1|15344.3|15343.3|717
1631908710000|2021-09-17 19:58:30|15348|15347|15349.8|15348.8|15350|15349|15347.5|15346.5|466
1631908720000|2021-09-17 19:58:40|15350.1|15349.1|15346|15345|15350.6|15349.6|15345.8|15344.8|1058
1631908730000|2021-09-17 19:58:50|15346.1|15345.1|15344.8|15343.8|15346.3|15345.3|15344.1|15343.1|808
1631908740000|2021-09-17 19:59:00|15344.6|15343.6|15343.1|15342.1|15345.2|15344.2|15342.3|15341.3|937
1631908750000|2021-09-17 19:59:10|15343|15342|15344.5|15343.5|15345.7|15344.7|15342.7|15341.7|796
1631908760000|2021-09-17 19:59:20|15344.1|15343.1|15342.8|15341.8|15345.2|15344.2|15341.1|15340.1|993
1631908770000|2021-09-17 19:59:30|15343|15342|15341.6|15340.6|15343|15342|15340|15339|1200
1631908780000|2021-09-17 19:59:40|15342|15341|15340.7|15339.7|15342.2|15341.2|15340.2|15339.2|920
1631908790000|2021-09-17 19:59:50|15340.1|15339.1|15334.2|15333.2|15340.7|15339.7|15333.8|15332.8|2820
1631908800000|2021-09-17 20:00:00|15333.6|15332.6|15338.7|15336.7|15339|15337|15333.6|15332.2|1529
1631908810000|2021-09-17 20:00:10|15338.6|15336.6|15327.5|15325.5|15338.6|15336.6|15327.5|15325.5|454
1631908820000|2021-09-17 20:00:20|15327.3|15325.3|15324.7|15322.7|15329.1|15327.1|15322|15320|520
1631908830000|2021-09-17 20:00:30|15324.5|15322.5|15318.7|15316.7|15325.7|15323.7|15318.7|15316.7|489
1631908840000|2021-09-17 20:00:40|15319.2|15317.2|15318|15316|15319.2|15317.2|15314.6|15312.6|658
1631908850000|2021-09-17 20:00:50|15318.1|15316.1|15321.2|15319.2|15321.2|15319.2|15317.5|15315.5|372
1631908860000|2021-09-17 20:01:00|15320.6|15318.6|15321|15319|15322.7|15320.7|15319.7|15317.7|331
1631908870000|2021-09-17 20:01:10|15321.2|15319.2|15320.5|15318.5|15321.3|15319.3|15318.2|15316.2|318
1631908880000|2021-09-17 20:01:20|15320.3|15318.3|15319.7|15317.7|15320.5|15318.5|15318.6|15316.6|210
1631908890000|2021-09-17 20:01:30|15319.2|15317.2|15316.6|15314.6|15319.3|15317.3|15316.5|15314.5|376
1631908900000|2021-09-17 20:01:40|15316.7|15314.7|15316.5|15314.5|15318.5|15316.5|15316.2|15314.2|251
1631908910000|2021-09-17 20:01:50|15316.3|15314.3|15316.6|15314.6|15317.8|15315.8|15314.8|15312.8|287
1631908920000|2021-09-17 20:02:00|15316.5|15314.5|15315.8|15313.8|15318.6|15316.6|15315.8|15313.8|233
1631908930000|2021-09-17 20:02:10|15315.7|15313.7|15314.6|15312.6|15315.7|15313.7|15314.6|15312.6|157
1631908940000|2021-09-17 20:02:20|15314.3|15312.3|15312.7|15310.7|15315.2|15313.2|15312.3|15310.3|454
1631908950000|2021-09-17 20:02:30|15312.8|15310.8|15313.3|15311.3|15313.7|15311.7|15312|15310|202
1631908960000|2021-09-17 20:02:40|15313.5|15311.5|15313|15311|15314.2|15312.2|15312.7|15310.7|132
1631908970000|2021-09-17 20:02:50|15312.8|15310.8|15316.8|15314.8|15317|15315|15312.8|15310.8|135
1631908980000|2021-09-17 20:03:00|15316.7|15314.7|15320.1|15318.1|15320.2|15318.2|15316.7|15314.7|230
1631908990000|2021-09-17 20:03:10|15320.5|15318.5|15318.1|15316.1|15321.2|15319.2|15316.2|15314.2|177
1631909000000|2021-09-17 20:03:20|15318.3|15316.3|15320.7|15318.7|15321.2|15319.2|15318.3|15316.3|135
1631909010000|2021-09-17 20:03:30|15321.1|15319.1|15322|15320|15323.5|15321.5|15320.8|15318.8|222
1631909020000|2021-09-17 20:03:40|15322.1|15320.1|15321.5|15319.5|15322.7|15320.7|15320.8|15318.8|135
1631909030000|2021-09-17 20:03:50|15321.6|15319.6|15321.3|15319.3|15322|15320|15320.8|15318.8|118
1631909040000|2021-09-17 20:04:00|15321.2|15319.2|15324.1|15322.1|15324.3|15322.3|15321.1|15319.1|176
1631909050000|2021-09-17 20:04:10|15323.8|15321.8|15322.1|15320.1|15324.5|15322.5|15322.1|15320.1|193
1631909060000|2021-09-17 20:04:20|15321.8|15319.8|15321.8|15319.8|15322.7|15320.7|15321.5|15319.5|71
1631909070000|2021-09-17 20:04:30|15322|15320|15322.2|15320.2|15323.7|15321.7|15321.3|15319.3|88
1631909080000|2021-09-17 20:04:40|15322.5|15320.5|15323.3|15321.3|15324.5|15322.5|15322.5|15320.5|70
1631909090000|2021-09-17 20:04:50|15323.2|15321.2|15323.5|15321.5|15324|15322|15323.1|15321.1|60
1631909100000|2021-09-17 20:05:00|15323.3|15321.3|15324.1|15322.1|15325.5|15323.5|15321.5|15319.5|438
1631909110000|2021-09-17 20:05:10|15324.2|15322.2|15324.3|15322.3|15325|15323|15323|15321|135
1631909120000|2021-09-17 20:05:20|15324.2|15322.2|15323.2|15321.2|15324.7|15322.7|15323.2|15321.2|87
1631909130000|2021-09-17 20:05:30|15323.3|15321.3|15321.2|15319.2|15323.8|15321.8|15320.8|15318.8|131
1631909140000|2021-09-17 20:05:40|15321.1|15319.1|15322.2|15320.2|15322.2|15320.2|15320.8|15318.8|137
1631909150000|2021-09-17 20:05:50|15322|15320|15320.7|15318.7|15322.2|15320.2|15320.2|15318.2|90
1631909160000|2021-09-17 20:06:00|15320.6|15318.6|15322.5|15320.5|15322.7|15320.7|15320.5|15318.5|77
1631909170000|2021-09-17 20:06:10|15322.6|15320.6|15323.1|15321.1|15323.1|15321.1|15322|15320|85
1631909180000|2021-09-17 20:06:20|15323|15321|15325.2|15323.2|15326.2|15324.2|15323|15321|134
1631909190000|2021-09-17 20:06:30|15325.3|15323.3|15323.6|15321.6|15325.3|15323.3|15323.5|15321.5|89
1631909200000|2021-09-17 20:06:40|15323|15321|15324.7|15322.7|15325|15323|15323|15321|44
1631909210000|2021-09-17 20:06:50|15324.5|15322.5|15325|15323|15325.2|15323.2|15324.5|15322.5|44
1631909220000|2021-09-17 20:07:00|15324.8|15322.8|15323.7|15321.7|15325.2|15323.2|15323.5|15321.5|62
1631909230000|2021-09-17 20:07:10|15324.1|15322.1|15324|15322|15324.8|15322.8|15323.2|15321.2|78
1631909240000|2021-09-17 20:07:20|15324.1|15322.1|15323.2|15321.2|15324.1|15322.1|15322.7|15320.7|116
1631909250000|2021-09-17 20:07:30|15323.3|15321.3|15323|15321|15323.5|15321.5|15322.8|15320.8|28
1631909260000|2021-09-17 20:07:40|15322.8|15320.8|15322.7|15320.7|15323|15321|15322.1|15320.1|64
1631909270000|2021-09-17 20:07:50|15322.2|15320.2|15321.6|15319.6|15322.2|15320.2|15320.8|15318.8|56
1631909280000|2021-09-17 20:08:00|15321.5|15319.5|15322.2|15320.2|15322.2|15320.2|15321.5|15319.5|42
1631909290000|2021-09-17 20:08:10|15322.3|15320.3|15322.2|15320.2|15322.7|15320.7|15322.1|15320.1|22
1631909300000|2021-09-17 20:08:20|15322.3|15320.3|15322.1|15320.1|15322.3|15320.3|15321.8|15319.8|28
1631909310000|2021-09-17 20:08:30|15322|15320|15321.7|15319.7|15322|15320|15321.7|15319.7|11
1631909320000|2021-09-17 20:08:40|15322.1|15320.1|15322.7|15320.7|15322.8|15320.8|15321.7|15319.7|62
1631909330000|2021-09-17 20:08:50|15322.6|15320.6|15321.3|15319.3|15322.8|15320.8|15321.3|15319.3|42
1631909340000|2021-09-17 20:09:00|15321.5|15319.5|15321.1|15319.1|15321.6|15319.6|15321.1|15319.1|31
1631909350000|2021-09-17 20:09:10|15321.3|15319.3|15320|15318|15321.6|15319.6|15319.6|15317.6|75
1631909360000|2021-09-17 20:09:20|15319.8|15317.8|15320.1|15318.1|15321|15319|15319.7|15317.7|56
1631909370000|2021-09-17 20:09:30|15320|15318|15317.2|15315.2|15320|15318|15317.1|15315.1|107
1631909380000|2021-09-17 20:09:40|15317.5|15315.5|15317|15315|15318.1|15316.1|15316.8|15314.8|67
1631909390000|2021-09-17 20:09:50|15317.1|15315.1|15318.7|15316.7|15319.2|15317.2|15316.7|15314.7|64
1631909400000|2021-09-17 20:10:00|15318.1|15316.1|15317|15315|15319|15317|15316.7|15314.7|99
1631909410000|2021-09-17 20:10:10|15317.1|15315.1|15318.6|15316.6|15319.3|15317.3|15316.7|15314.7|145
1631909420000|2021-09-17 20:10:20|15318.8|15316.8|15320.8|15318.8|15321.1|15319.1|15318.7|15316.7|56
1631909430000|2021-09-17 20:10:30|15320.7|15318.7|15319.8|15317.8|15321|15319|15317.8|15315.8|268
1631909440000|2021-09-17 20:10:40|15320|15318|15317|15315|15320|15318|15316.2|15314.2|51
1631909450000|2021-09-17 20:10:50|15316.6|15314.6|15317.3|15315.3|15317.6|15315.6|15316.5|15314.5|34
1631909460000|2021-09-17 20:11:00|15317.1|15315.1|15316.2|15314.2|15317.5|15315.5|15316.1|15314.1|25
1631909470000|2021-09-17 20:11:10|15316|15314|15315.2|15313.2|15316|15314|15314.6|15312.6|70
1631909480000|2021-09-17 20:11:20|15315.1|15313.1|15314.3|15312.3|15317|15315|15314.3|15312.3|80
1631909490000|2021-09-17 20:11:30|15315|15313|15314.5|15312.5|15316|15314|15314.5|15312.5|53
1631909500000|2021-09-17 20:11:40|15314.3|15312.3|15316.5|15314.5|15316.5|15314.5|15314.1|15312.1|92
1631909510000|2021-09-17 20:11:50|15316.3|15314.3|15315.1|15313.1|15316.5|15314.5|15315|15313|41
1631909520000|2021-09-17 20:12:00|15315.2|15313.2|15316.2|15314.2|15316.2|15314.2|15315|15313|34
1631909530000|2021-09-17 20:12:10|15316.3|15314.3|15315.7|15313.7|15316.5|15314.5|15315.5|15313.5|24
1631909540000|2021-09-17 20:12:20|15315.8|15313.8|15315.6|15313.6|15316|15314|15314.8|15312.8|19
1631909550000|2021-09-17 20:12:30|15315.7|15313.7|15314.7|15312.7|15315.7|15313.7|15314.3|15312.3|71
1631909560000|2021-09-17 20:12:40|15315.1|15313.1|15315.7|15313.7|15315.7|15313.7|15314.7|15312.7|20
1631909570000|2021-09-17 20:12:50|15315.6|15313.6|15314.7|15312.7|15315.7|15313.7|15314.7|15312.7|40
1631909580000|2021-09-17 20:13:00|15314.8|15312.8|15314.7|15312.7|15315.3|15313.3|15314.2|15312.2|75
1631909590000|2021-09-17 20:13:10|15314.5|15312.5|15314.5|15312.5|15314.5|15312.5|15313.5|15311.5|49
1631909600000|2021-09-17 20:13:20|15314.8|15312.8|15314.5|15312.5|15316.2|15314.2|15314.5|15312.5|52
1631909610000|2021-09-17 20:13:30|15314.6|15312.6|15314.3|15312.3|15315.3|15313.3|15314.1|15312.1|29
1631909620000|2021-09-17 20:13:40|15314|15312|15314.2|15312.2|15314.2|15312.2|15313.1|15311.1|76
1631909630000|2021-09-17 20:13:50|15314.3|15312.3|15313.5|15311.5|15314.3|15312.3|15313.5|15311.5|30
1631909640000|2021-09-17 20:14:00|15313.6|15311.6|15316.2|15314.2|15316.2|15314.2|15313.5|15311.5|42
1631909650000|2021-09-17 20:14:10|15316.3|15314.3|15314.7|15312.7|15316.8|15314.8|15314.5|15312.5|71
1631909660000|2021-09-17 20:14:20|15314.6|15312.6|15315.1|15313.1|15316|15314|15314.3|15312.3|76
1631909670000|2021-09-17 20:14:30|15315|15313|15314.5|15312.5|15315.2|15313.2|15314.3|15312.3|43
1631909680000|2021-09-17 20:14:40|15314.7|15312.7|15314.3|15312.3|15314.8|15312.8|15314|15312|64
1631909690000|2021-09-17 20:14:50|15314.7|15312.7|15314.7|15312.7|15315.6|15313.6|15314.2|15312.2|121
1631909700000|2021-09-17 20:15:00|15315.2|15313.2|15315|15313|15315.3|15313.3|15314|15312|73
1631909710000|2021-09-17 20:15:10|15315.2|15313.2|15314.8|15312.8|15315.5|15313.5|15314.7|15312.7|20
1631909720000|2021-09-17 20:15:20|15315|15313|15315.5|15313.5|15315.8|15313.8|15314.3|15312.3|58
1631909730000|2021-09-17 20:15:30|15315.6|15313.6|15314.7|15312.7|15315.7|15313.7|15314.1|15312.1|24
1631909740000|2021-09-17 20:15:40|15314.6|15312.6|15315|15313|15315|15313|15314.3|15312.3|14
1631909750000|2021-09-17 20:15:50|15315.1|15313.1|15315.5|15313.5|15316.2|15314.2|15315.1|15313.1|17
1631909760000|2021-09-17 20:16:00|15315|15313|15315.1|15313.1|15315.3|15313.3|15314.5|15312.5|16
1631909770000|2021-09-17 20:16:10|15314.8|15312.8|15315.7|15313.7|15315.7|15313.7|15314|15312|49
1631909780000|2021-09-17 20:16:20|15315.8|15313.8|15316.5|15314.5|15316.8|15314.8|15315.8|15313.8|23
1631909790000|2021-09-17 20:16:30|15316.7|15314.7|15318|15316|15318.7|15316.7|15316.5|15314.5|72
1631909800000|2021-09-17 20:16:40|15318.1|15316.1|15317.6|15315.6|15318.1|15316.1|15317.3|15315.3|108
1631909810000|2021-09-17 20:16:50|15317.5|15315.5|15317.7|15315.7|15318.3|15316.3|15317.5|15315.5|14
1631909820000|2021-09-17 20:17:00|15317.6|15315.6|15317.2|15315.2|15318|15316|15317.2|15315.2|13
1631909830000|2021-09-17 20:17:10|15317.1|15315.1|15317.6|15315.6|15318.3|15316.3|15316.8|15314.8|27
1631909840000|2021-09-17 20:17:20|15317.5|15315.5|15317.6|15315.6|15318|15316|15317.1|15315.1|13
1631909850000|2021-09-17 20:17:30|15317.7|15315.7|15316|15314|15317.7|15315.7|15315.8|15313.8|12
1631909860000|2021-09-17 20:17:40|15315.8|15313.8|15316.1|15314.1|15316.1|15314.1|15315.8|15313.8|3
1631909870000|2021-09-17 20:17:50|15316.2|15314.2|15316|15314|15316.2|15314.2|15315.8|15313.8|12
1631909880000|2021-09-17 20:18:00|15316.1|15314.1|15316.8|15314.8|15316.8|15314.8|15316.1|15314.1|22
1631909890000|2021-09-17 20:18:10|15317|15315|15318.1|15316.1|15318.2|15316.2|15317|15315|11
1631909900000|2021-09-17 20:18:20|15317.8|15315.8|15318.5|15316.5|15318.7|15316.7|15317.8|15315.8|16
1631909910000|2021-09-17 20:18:30|15318.6|15316.6|15318.2|15316.2|15318.7|15316.7|15318.1|15316.1|15
1631909920000|2021-09-17 20:18:40|15318.1|15316.1|15317|15315|15318.1|15316.1|15317|15315|13
1631909930000|2021-09-17 20:18:50|15316.1|15314.1|15315.6|15313.6|15317|15315|15315.6|15313.6|34
1631909940000|2021-09-17 20:19:00|15315.7|15313.7|15315.6|15313.6|15316.1|15314.1|15315.6|15313.6|20
1631909950000|2021-09-17 20:19:10|15315.7|15313.7|15315.2|15313.2|15315.7|15313.7|15315.1|15313.1|10
1631909960000|2021-09-17 20:19:20|15314.8|15312.8|15315.6|15313.6|15315.8|15313.8|15314.7|15312.7|24
1631909970000|2021-09-17 20:19:30|15315.7|15313.7|15316|15314|15317|15315|15315.7|15313.7|33
1631909980000|2021-09-17 20:19:40|15315.8|15313.8|15315|15313|15315.8|15313.8|15315|15313|52
1631909990000|2021-09-17 20:19:50|15315.6|15313.6|15316.6|15314.6|15317.5|15315.5|15315.6|15313.6|44
1631910000000|2021-09-17 20:20:00|15316.7|15314.7|15316.7|15314.7|15317|15315|15316.6|15314.6|11
1631910010000|2021-09-17 20:20:10|15316.8|15314.8|15317.2|15315.2|15317.2|15315.2|15316.1|15314.1|31
1631910020000|2021-09-17 20:20:20|15317.7|15315.7|15318.2|15316.2|15318.2|15316.2|15317.6|15315.6|24
1631910030000|2021-09-17 20:20:30|15318|15316|15318|15316|15318|15316|15318|15316|1
1631910040000|2021-09-17 20:20:40|15318.5|15316.5|15318.7|15316.7|15318.8|15316.8|15318.5|15316.5|27
1631910050000|2021-09-17 20:20:50|15318.6|15316.6|15318.5|15316.5|15318.6|15316.6|15318.5|15316.5|1
1631910060000|2021-09-17 20:21:00|15318.6|15316.6|15318.5|15316.5|15318.6|15316.6|15318.3|15316.3|11
1631910070000|2021-09-17 20:21:10|15318.3|15316.3|15318.7|15316.7|15318.7|15316.7|15318.3|15316.3|10
1631910080000|2021-09-17 20:21:20|15319.1|15317.1|15318.6|15316.6|15319.1|15317.1|15318.6|15316.6|18
1631910090000|2021-09-17 20:21:30|15318.7|15316.7|15319.3|15317.3|15319.3|15317.3|15318.7|15316.7|9
1631910100000|2021-09-17 20:21:40|15319.7|15317.7|15320.2|15318.2|15320.3|15318.3|15319.7|15317.7|16
1631910110000|2021-09-17 20:21:50|15321.6|15319.6|15321.2|15319.2|15322|15320|15321|15319|118
1631910120000|2021-09-17 20:22:00|15321|15319|15321.5|15319.5|15321.6|15319.6|15320.8|15318.8|8
1631910130000|2021-09-17 20:22:10|15321.6|15319.6|15322.3|15320.3|15322.3|15320.3|15321.5|15319.5|25
1631910140000|2021-09-17 20:22:20|15322.5|15320.5|15320.1|15318.1|15322.5|15320.5|15320.1|15318.1|32
1631910150000|2021-09-17 20:22:30|15320.3|15318.3|15320.1|15318.1|15320.3|15318.3|15319.7|15317.7|14
1631910160000|2021-09-17 20:22:40|15320|15318|15320.7|15318.7|15320.7|15318.7|15320|15318|14
1631910170000|2021-09-17 20:22:50|15320.6|15318.6|15321.5|15319.5|15321.7|15319.7|15320.5|15318.5|37
1631910180000|2021-09-17 20:23:00|15321.3|15319.3|15321.3|15319.3|15321.8|15319.8|15321.3|15319.3|3
1631910190000|2021-09-17 20:23:10|15321.5|15319.5|15321.2|15319.2|15321.5|15319.5|15321.1|15319.1|1
1631910200000|2021-09-17 20:23:20|15321.1|15319.1|15320|15318|15321.1|15319.1|15319.8|15317.8|22
1631910210000|2021-09-17 20:23:30|15320.1|15318.1|15319|15317|15320.1|15318.1|15319|15317|23
1631910220000|2021-09-17 20:23:40|15319.1|15317.1|15318|15316|15319.1|15317.1|15318|15316|7
1631910230000|2021-09-17 20:23:50|15318.1|15316.1|15319|15317|15319.1|15317.1|15318.1|15316.1|9
1631910240000|2021-09-17 20:24:00|15318.7|15316.7|15320|15318|15320.3|15318.3|15318.6|15316.6|41
1631910250000|2021-09-17 20:24:10|15319.8|15317.8|15318.5|15316.5|15319.8|15317.8|15318.5|15316.5|9
1631910260000|2021-09-17 20:24:20|15318.3|15316.3|15317.8|15315.8|15318.3|15316.3|15317.8|15315.8|7
1631910270000|2021-09-17 20:24:30|15318.3|15316.3|15318.5|15316.5|15318.5|15316.5|15318.2|15316.2|10
1631910280000|2021-09-17 20:24:40|15318|15316|15317.8|15315.8|15318|15316|15317.8|15315.8|4
1631910290000|2021-09-17 20:24:50|15318.2|15316.2|15318.2|15316.2|15318.6|15316.6|15318.2|15316.2|14
1631910300000|2021-09-17 20:25:00|15318.3|15316.3|15318.8|15316.8|15318.8|15316.8|15318|15316|6
1631910310000|2021-09-17 20:25:10|15319|15317|15319.2|15317.2|15319.5|15317.5|15318.5|15316.5|22
1631910320000|2021-09-17 20:25:20|15318.8|15316.8|15319.2|15317.2|15319.5|15317.5|15318.7|15316.7|9
1631910330000|2021-09-17 20:25:30|15319.3|15317.3|15318.8|15316.8|15319.3|15317.3|15318.8|15316.8|2
1631910340000|2021-09-17 20:25:40|15318.3|15316.3|15318.7|15316.7|15318.7|15316.7|15318.3|15316.3|0
1631910370000|2021-09-17 20:26:10|15318.5|15316.5|15318.6|15316.6|15318.7|15316.7|15317.8|15315.8|39
1631910380000|2021-09-17 20:26:20|15318.7|15316.7|15316.7|15314.7|15318.7|15316.7|15316.7|15314.7|73
1631910390000|2021-09-17 20:26:30|15317|15315|15318.6|15316.6|15318.6|15316.6|15316.3|15314.3|26
1631910400000|2021-09-17 20:26:40|15318.7|15316.7|15316.7|15314.7|15318.8|15316.8|15316.7|15314.7|21
1631910410000|2021-09-17 20:26:50|15316.8|15314.8|15317.1|15315.1|15317.1|15315.1|15316.6|15314.6|3
1631910420000|2021-09-17 20:27:00|15317.2|15315.2|15317|15315|15317.3|15315.3|15317|15315|7
1631910430000|2021-09-17 20:27:10|15317.1|15315.1|15317.2|15315.2|15317.2|15315.2|15317.1|15315.1|0
1631910440000|2021-09-17 20:27:20|15317.5|15315.5|15316.6|15314.6|15317.6|15315.6|15316.6|15314.6|12
1631910460000|2021-09-17 20:27:40|15316.3|15314.3|15317|15315|15317|15315|15316.3|15314.3|2
1631910470000|2021-09-17 20:27:50|15317.3|15315.3|15317.1|15315.1|15317.3|15315.3|15317.1|15315.1|9
1631910480000|2021-09-17 20:28:00|15317|15315|15316.8|15314.8|15317.3|15315.3|15316.8|15314.8|33
1631910490000|2021-09-17 20:28:10|15316.6|15314.6|15317|15315|15317.2|15315.2|15316.2|15314.2|11
1631910500000|2021-09-17 20:28:20|15317.5|15315.5|15317.5|15315.5|15317.5|15315.5|15317.5|15315.5|2
1631910510000|2021-09-17 20:28:30|15317.2|15315.2|15316.8|15314.8|15317.2|15315.2|15316.5|15314.5|13
1631910520000|2021-09-17 20:28:40|15317|15315|15317|15315|15317|15315|15317|15315|0
1631910530000|2021-09-17 20:28:50|15317.1|15315.1|15317.3|15315.3|15317.3|15315.3|15317.1|15315.1|2
1631910540000|2021-09-17 20:29:00|15317.1|15315.1|15317|15315|15317.1|15315.1|15317|15315|2
1631910550000|2021-09-17 20:29:10|15316.7|15314.7|15315.7|15313.7|15316.8|15314.8|15315.7|15313.7|20
1631910560000|2021-09-17 20:29:20|15314.3|15312.3|15314|15312|15314.3|15312.3|15314|15312|75
1631910570000|2021-09-17 20:29:30|15313.8|15311.8|15313.5|15311.5|15313.8|15311.8|15313.1|15311.1|27
1631910580000|2021-09-17 20:29:40|15313.3|15311.3|15314.6|15312.6|15315.1|15313.1|15313.3|15311.3|13
1631910590000|2021-09-17 20:29:50|15314.2|15312.2|15314.3|15312.3|15315.2|15313.2|15314.2|15312.2|23
1631910600000|2021-09-17 20:30:00|15314.5|15312.5|15315.1|15313.1|15315.2|15313.2|15314.2|15312.2|13
1631910610000|2021-09-17 20:30:10|15315|15313|15312.7|15310.7|15315.6|15313.6|15312.7|15310.7|52
1631910620000|2021-09-17 20:30:20|15312.6|15310.6|15313.7|15311.7|15314.2|15312.2|15312.6|15310.6|20
1631910630000|2021-09-17 20:30:30|15313.2|15311.2|15313.2|15311.2|15313.3|15311.3|15312.2|15310.2|40
1631910640000|2021-09-17 20:30:40|15313.6|15311.6|15313.5|15311.5|15313.7|15311.7|15313.3|15311.3|6
1631910650000|2021-09-17 20:30:50|15313.7|15311.7|15312.7|15310.7|15314.2|15312.2|15312.3|15310.3|31
1631910660000|2021-09-17 20:31:00|15312.6|15310.6|15312|15310|15313.2|15311.2|15311.8|15309.8|46
1631910670000|2021-09-17 20:31:10|15312.1|15310.1|15310.7|15308.7|15312.1|15310.1|15310.6|15308.6|65
1631910680000|2021-09-17 20:31:20|15310.5|15308.5|15309.8|15307.8|15310.5|15308.5|15309.7|15307.7|36
1631910690000|2021-09-17 20:31:30|15309.7|15307.7|15312.8|15310.8|15312.8|15310.8|15309.6|15307.6|23
1631910700000|2021-09-17 20:31:40|15312.7|15310.7|15313|15311|15313|15311|15312.6|15310.6|13
1631910710000|2021-09-17 20:31:50|15313.1|15311.1|15312.8|15310.8|15313.2|15311.2|15312.6|15310.6|4
1631910720000|2021-09-17 20:32:00|15312.7|15310.7|15313.1|15311.1|15313.2|15311.2|15312.7|15310.7|10
1631910730000|2021-09-17 20:32:10|15311.7|15309.7|15311|15309|15311.7|15309.7|15311|15309|37
1631910740000|2021-09-17 20:32:20|15311.2|15309.2|15311.5|15309.5|15311.5|15309.5|15311.2|15309.2|3
1631910750000|2021-09-17 20:32:30|15311.6|15309.6|15311.7|15309.7|15311.8|15309.8|15311.6|15309.6|7
1631910760000|2021-09-17 20:32:40|15311.8|15309.8|15310.1|15308.1|15312|15310|15310.1|15308.1|26
1631910770000|2021-09-17 20:32:50|15310.2|15308.2|15310.3|15308.3|15310.3|15308.3|15310.2|15308.2|9
1631910780000|2021-09-17 20:33:00|15310.6|15308.6|15310.2|15308.2|15310.6|15308.6|15310|15308|25
1631910790000|2021-09-17 20:33:10|15310.1|15308.1|15309.2|15307.2|15310.2|15308.2|15309.1|15307.1|23
1631910800000|2021-09-17 20:33:20|15309.3|15307.3|15309.1|15307.1|15309.5|15307.5|15309.1|15307.1|10
1631910810000|2021-09-17 20:33:30|15309.5|15307.5|15309.5|15307.5|15309.6|15307.6|15309.3|15307.3|10
1631910820000|2021-09-17 20:33:40|15309.2|15307.2|15309.5|15307.5|15309.5|15307.5|15309|15307|12
1631910830000|2021-09-17 20:33:50|15309.6|15307.6|15309.7|15307.7|15309.7|15307.7|15309.5|15307.5|3
1631910840000|2021-09-17 20:34:00|15309.8|15307.8|15309.6|15307.6|15310.3|15308.3|15309.6|15307.6|32
1631910850000|2021-09-17 20:34:10|15309.5|15307.5|15310|15308|15310|15308|15309.5|15307.5|12
1631910860000|2021-09-17 20:34:20|15310.1|15308.1|15310.3|15308.3|15310.6|15308.6|15310.1|15308.1|11
1631910870000|2021-09-17 20:34:30|15310.1|15308.1|15310.2|15308.2|15310.3|15308.3|15309.8|15307.8|14
1631910880000|2021-09-17 20:34:40|15310.1|15308.1|15309.8|15307.8|15310.5|15308.5|15309.8|15307.8|7
1631910890000|2021-09-17 20:34:50|15310.1|15308.1|15309.7|15307.7|15310.1|15308.1|15309.7|15307.7|5
1631910900000|2021-09-17 20:35:00|15309.6|15307.6|15309.8|15307.8|15310.5|15308.5|15309|15307|62
1631910910000|2021-09-17 20:35:10|15309.7|15307.7|15308.8|15306.8|15309.7|15307.7|15308.5|15306.5|17
1631910920000|2021-09-17 20:35:20|15308.7|15306.7|15308.7|15306.7|15309.2|15307.2|15308.2|15306.2|25
1631910930000|2021-09-17 20:35:30|15308.6|15306.6|15308.1|15306.1|15309.1|15307.1|15308|15306|46
1631910940000|2021-09-17 20:35:40|15308|15306|15307.2|15305.2|15308|15306|15307.2|15305.2|31
1631910950000|2021-09-17 20:35:50|15307|15305|15306.8|15304.8|15307.1|15305.1|15306.7|15304.7|36
1631910960000|2021-09-17 20:36:00|15306.6|15304.6|15304.5|15302.5|15306.7|15304.7|15304.5|15302.5|47
1631910970000|2021-09-17 20:36:10|15304.2|15302.2|15305.5|15303.5|15305.7|15303.7|15304.2|15302.2|41
1631910980000|2021-09-17 20:36:20|15304.8|15302.8|15304.6|15302.6|15305.1|15303.1|15304.5|15302.5|29
1631910990000|2021-09-17 20:36:30|15304.7|15302.7|15303|15301|15305.1|15303.1|15302.7|15300.7|45
1631911000000|2021-09-17 20:36:40|15302.8|15300.8|15301.5|15299.5|15302.8|15300.8|15301.5|15299.5|31
1631911010000|2021-09-17 20:36:50|15301.6|15299.6|15301.6|15299.6|15302.6|15300.6|15301.2|15299.2|32
1631911020000|2021-09-17 20:37:00|15301.5|15299.5|15301.7|15299.7|15302.1|15300.1|15301.3|15299.3|18
1631911030000|2021-09-17 20:37:10|15301.3|15299.3|15300.3|15298.3|15301.6|15299.6|15300.3|15298.3|50
1631911040000|2021-09-17 20:37:20|15300.5|15298.5|15302.1|15300.1|15302.5|15300.5|15299.8|15297.8|239
1631911050000|2021-09-17 20:37:30|15302|15300|15300.6|15298.6|15303.7|15301.7|15300.6|15298.6|57
1631911060000|2021-09-17 20:37:40|15297.5|15295.5|15299.5|15297.5|15300.1|15298.1|15297.3|15295.3|181
1631911070000|2021-09-17 20:37:50|15299.3|15297.3|15295.2|15293.2|15299.7|15297.7|15295.1|15293.1|83
1631911080000|2021-09-17 20:38:00|15295.5|15293.5|15295.2|15293.2|15296.3|15294.3|15294.8|15292.8|58
1631911090000|2021-09-17 20:38:10|15295.1|15293.1|15296.2|15294.2|15296.2|15294.2|15295.1|15293.1|35
1631911100000|2021-09-17 20:38:20|15296.5|15294.5|15297|15295|15297.3|15295.3|15296.3|15294.3|16
1631911110000|2021-09-17 20:38:30|15297.3|15295.3|15297.6|15295.6|15297.8|15295.8|15297|15295|19
1631911120000|2021-09-17 20:38:40|15297.1|15295.1|15296.7|15294.7|15297.3|15295.3|15296.6|15294.6|25
1631911130000|2021-09-17 20:38:50|15296.6|15294.6|15298|15296|15298|15296|15296.1|15294.1|62
1631911140000|2021-09-17 20:39:00|15298.1|15296.1|15297.6|15295.6|15298.1|15296.1|15297.1|15295.1|17
1631911150000|2021-09-17 20:39:10|15297.8|15295.8|15297.6|15295.6|15297.8|15295.8|15297.5|15295.5|28
1631911160000|2021-09-17 20:39:20|15297.8|15295.8|15296.8|15294.8|15297.8|15295.8|15296.7|15294.7|11
1631911170000|2021-09-17 20:39:30|15296.7|15294.7|15294.8|15292.8|15296.7|15294.7|15294.8|15292.8|103
1631911180000|2021-09-17 20:39:40|15295.8|15293.8|15294.6|15292.6|15295.8|15293.8|15294.5|15292.5|86
1631911190000|2021-09-17 20:39:50|15294.7|15292.7|15295.1|15293.1|15295.2|15293.2|15294.6|15292.6|12
1631911200000|2021-09-17 20:40:00|15295.7|15293.7|15295.7|15293.7|15296.2|15294.2|15294.2|15292.2|106
1631911210000|2021-09-17 20:40:10|15296|15294|15295.7|15293.7|15296|15294|15295.7|15293.7|32
1631911220000|2021-09-17 20:40:20|15295.6|15293.6|15295.8|15293.8|15295.8|15293.8|15295.6|15293.6|20
1631911230000|2021-09-17 20:40:30|15295.7|15293.7|15296.6|15294.6|15296.7|15294.7|15295.6|15293.6|61
1631911240000|2021-09-17 20:40:40|15296.5|15294.5|15296.6|15294.6|15296.8|15294.8|15296.5|15294.5|7
1631911250000|2021-09-17 20:40:50|15296.8|15294.8|15297.3|15295.3|15297.3|15295.3|15296.7|15294.7|32
1631911260000|2021-09-17 20:41:00|15297.5|15295.5|15297.2|15295.2|15297.6|15295.6|15297.1|15295.1|8
1631911270000|2021-09-17 20:41:10|15297.1|15295.1|15296|15294|15297.1|15295.1|15296|15294|17
1631911280000|2021-09-17 20:41:20|15296.5|15294.5|15294.8|15292.8|15296.5|15294.5|15294.6|15292.6|45
1631911290000|2021-09-17 20:41:30|15295|15293|15295.3|15293.3|15295.7|15293.7|15294.1|15292.1|54
1631911300000|2021-09-17 20:41:40|15295.6|15293.6|15296.2|15294.2|15296.5|15294.5|15295.6|15293.6|31
1631911310000|2021-09-17 20:41:50|15296.3|15294.3|15298.1|15296.1|15298.1|15296.1|15296.2|15294.2|32
1631911320000|2021-09-17 20:42:00|15298.2|15296.2|15298.5|15296.5|15299.2|15297.2|15298.1|15296.1|31
1631911330000|2021-09-17 20:42:10|15299.1|15297.1|15298.8|15296.8|15299.2|15297.2|15298.8|15296.8|17
1631911340000|2021-09-17 20:42:20|15298.7|15296.7|15299.2|15297.2|15299.3|15297.3|15298.7|15296.7|20
1631911350000|2021-09-17 20:42:30|15299.5|15297.5|15298.7|15296.7|15299.6|15297.6|15298.6|15296.6|20
1631911360000|2021-09-17 20:42:40|15298.8|15296.8|15297|15295|15298.8|15296.8|15296.8|15294.8|24
1631911370000|2021-09-17 20:42:50|15297.3|15295.3|15296.8|15294.8|15297.6|15295.6|15296.6|15294.6|23
1631911380000|2021-09-17 20:43:00|15297|15295|15296.7|15294.7|15297.1|15295.1|15296.6|15294.6|7
1631911390000|2021-09-17 20:43:10|15296.8|15294.8|15298|15296|15298|15296|15296.8|15294.8|74
1631911400000|2021-09-17 20:43:20|15298.2|15296.2|15299.1|15297.1|15299.1|15297.1|15298.1|15296.1|13
1631911410000|2021-09-17 20:43:30|15299|15297|15299.2|15297.2|15299.2|15297.2|15297.8|15295.8|21
1631911420000|2021-09-17 20:43:40|15299.6|15297.6|15299.7|15297.7|15299.8|15297.8|15299.1|15297.1|28
1631911430000|2021-09-17 20:43:50|15299.8|15297.8|15300.3|15298.3|15300.3|15298.3|15299.2|15297.2|68
1631911440000|2021-09-17 20:44:00|15300.6|15298.6|15300.7|15298.7|15300.7|15298.7|15300.2|15298.2|18
1631911450000|2021-09-17 20:44:10|15300.6|15298.6|15299.3|15297.3|15300.6|15298.6|15299.3|15297.3|15
1631911460000|2021-09-17 20:44:20|15299.5|15297.5|15300|15298|15300.1|15298.1|15299.3|15297.3|3
1631911470000|2021-09-17 20:44:30|15299.8|15297.8|15300.2|15298.2|15300.2|15298.2|15299.7|15297.7|16
1631911480000|2021-09-17 20:44:40|15300.5|15298.5|15299.8|15297.8|15300.5|15298.5|15299.8|15297.8|6
1631911490000|2021-09-17 20:44:50|15299.7|15297.7|15300.5|15298.5|15300.5|15298.5|15299.7|15297.7|10
1631911500000|2021-09-17 20:45:00|15300.6|15298.6|15302.5|15300.5|15302.6|15300.6|15300.5|15298.5|79
1631911510000|2021-09-17 20:45:10|15302.6|15300.6|15302.6|15300.6|15302.8|15300.8|15302.5|15300.5|10
1631911520000|2021-09-17 20:45:20|15302.5|15300.5|15302.6|15300.6|15302.7|15300.7|15302.3|15300.3|10
1631911530000|2021-09-17 20:45:30|15302.7|15300.7|15303.2|15301.2|15303.2|15301.2|15302.7|15300.7|8
1631911540000|2021-09-17 20:45:40|15303.1|15301.1|15303|15301|15303.2|15301.2|15302.6|15300.6|9
1631911550000|2021-09-17 20:45:50|15302.8|15300.8|15303|15301|15303.1|15301.1|15302.8|15300.8|21
1631911560000|2021-09-17 20:46:00|15303.1|15301.1|15303.1|15301.1|15303.1|15301.1|15303|15301|10
1631911570000|2021-09-17 20:46:10|15302.8|15300.8|15302.5|15300.5|15302.8|15300.8|15302.3|15300.3|12
1631911580000|2021-09-17 20:46:20|15302.1|15300.1|15301.6|15299.6|15302.5|15300.5|15301.6|15299.6|8
1631911590000|2021-09-17 20:46:30|15301.3|15299.3|15299|15297|15301.3|15299.3|15298.7|15296.7|28
1631911600000|2021-09-17 20:46:40|15299.1|15297.1|15297.3|15295.3|15299.1|15297.1|15294.7|15292.7|86
1631911610000|2021-09-17 20:46:50|15297.2|15295.2|15297.8|15295.8|15299.6|15297.6|15297.1|15295.1|13
1631911620000|2021-09-17 20:47:00|15298|15296|15298.6|15296.6|15298.7|15296.7|15298|15296|4
1631911630000|2021-09-17 20:47:10|15298.1|15296.1|15298.1|15296.1|15298.1|15296.1|15298.1|15296.1|5
1631911640000|2021-09-17 20:47:20|15298.6|15296.6|15298.5|15296.5|15298.7|15296.7|15298.5|15296.5|9
1631911650000|2021-09-17 20:47:30|15298.6|15296.6|15300.6|15298.6|15300.6|15298.6|15298.6|15296.6|19
1631911660000|2021-09-17 20:47:40|15300.7|15298.7|15300.1|15298.1|15300.8|15298.8|15300.1|15298.1|8
1631911670000|2021-09-17 20:47:50|15300|15298|15299.6|15297.6|15300.2|15298.2|15299.6|15297.6|7
1631911680000|2021-09-17 20:48:00|15299.8|15297.8|15299.5|15297.5|15299.8|15297.8|15299.3|15297.3|1
1631911690000|2021-09-17 20:48:10|15299.6|15297.6|15299.5|15297.5|15299.7|15297.7|15299.2|15297.2|3
1631911700000|2021-09-17 20:48:20|15299.6|15297.6|15299.2|15297.2|15300.3|15298.3|15299.2|15297.2|19
1631911710000|2021-09-17 20:48:30|15299.6|15297.6|15299.5|15297.5|15300|15298|15299.5|15297.5|14
1631911720000|2021-09-17 20:48:40|15299.6|15297.6|15298.7|15296.7|15299.6|15297.6|15298.7|15296.7|14
1631911730000|2021-09-17 20:48:50|15298.8|15296.8|15298.5|15296.5|15299.2|15297.2|15298.5|15296.5|33
1631911740000|2021-09-17 20:49:00|15298.7|15296.7|15300.5|15298.5|15300.5|15298.5|15298.7|15296.7|18
1631911750000|2021-09-17 20:49:10|15300.3|15298.3|15301.2|15299.2|15301.7|15299.7|15300.3|15298.3|36
1631911760000|2021-09-17 20:49:20|15301.3|15299.3|15301.8|15299.8|15301.8|15299.8|15301.3|15299.3|15
1631911770000|2021-09-17 20:49:30|15301.7|15299.7|15302|15300|15302.1|15300.1|15301.7|15299.7|5
1631911780000|2021-09-17 20:49:40|15302.1|15300.1|15300.8|15298.8|15302.6|15300.6|15300.8|15298.8|19
1631911790000|2021-09-17 20:49:50|15300.6|15298.6|15300.8|15298.8|15300.8|15298.8|15300.6|15298.6|1
1631911800000|2021-09-17 20:50:00|15301|15299|15298.8|15296.8|15301.1|15299.1|15298.5|15296.5|45
1631911810000|2021-09-17 20:50:10|15298.7|15296.7|15298.7|15296.7|15299|15297|15298.3|15296.3|15
1631911820000|2021-09-17 20:50:20|15298.5|15296.5|15298.8|15296.8|15298.8|15296.8|15298.5|15296.5|8
1631911830000|2021-09-17 20:50:30|15298.7|15296.7|15298.3|15296.3|15299|15297|15298.3|15296.3|15
1631911840000|2021-09-17 20:50:40|15298.6|15296.6|15298.6|15296.6|15298.6|15296.6|15298.6|15296.6|14
1631911850000|2021-09-17 20:50:50|15298.5|15296.5|15298.6|15296.6|15298.6|15296.6|15298.5|15296.5|9
1631911860000|2021-09-17 20:51:00|15298.7|15296.7|15298.3|15296.3|15298.8|15296.8|15298.3|15296.3|9
1631911870000|2021-09-17 20:51:10|15298.1|15296.1|15297.5|15295.5|15298.1|15296.1|15296.7|15294.7|13
1631911880000|2021-09-17 20:51:20|15298.1|15296.1|15299.1|15297.1|15299.5|15297.5|15297.9|15295.9|28
1631911890000|2021-09-17 20:51:30|15299|15297|15299.5|15297.5|15299.6|15297.6|15297.9|15295.9|21
1631911900000|2021-09-17 20:51:40|15299.6|15297.6|15299.4|15297.4|15300.5|15298.5|15298.9|15296.9|18
1631911910000|2021-09-17 20:51:50|15299.5|15297.5|15299.2|15297.2|15300|15298|15299.2|15297.2|7
1631911920000|2021-09-17 20:52:00|15299.4|15297.4|15298.1|15296.1|15299.5|15297.5|15298.1|15296.1|11
1631911930000|2021-09-17 20:52:10|15298.2|15296.2|15299.1|15297.1|15299.1|15297.1|15298.1|15296.1|8
1631911940000|2021-09-17 20:52:20|15299|15297|15299|15297|15299|15297|15299|15297|1
1631911950000|2021-09-17 20:52:30|15298.9|15296.9|15299|15297|15299|15297|15298.9|15296.9|0
1631911960000|2021-09-17 20:52:40|15298.7|15296.7|15298.2|15296.2|15298.7|15296.7|15298.2|15296.2|6
1631911980000|2021-09-17 20:53:00|15297.9|15295.9|15298.1|15296.1|15298.1|15296.1|15297.9|15295.9|12
1631911990000|2021-09-17 20:53:10|15298.4|15296.4|15298.1|15296.1|15298.4|15296.4|15298.1|15296.1|22
1631912000000|2021-09-17 20:53:20|15298|15296|15298.1|15296.1|15298.1|15296.1|15297.9|15295.9|29
1631912010000|2021-09-17 20:53:30|15298|15296|15298|15296|15298.1|15296.1|15298|15296|4
1631912020000|2021-09-17 20:53:40|15298.1|15296.1|15298.7|15296.7|15299|15297|15298.1|15296.1|16
1631912030000|2021-09-17 20:53:50|15298.9|15296.9|15299.6|15297.6|15299.6|15297.6|15298.7|15296.7|12
1631912040000|2021-09-17 20:54:00|15299.7|15297.7|15298.9|15296.9|15299.7|15297.7|15298.6|15296.6|8
1631912050000|2021-09-17 20:54:10|15299|15297|15298.6|15296.6|15299|15297|15298.6|15296.6|1
1631912060000|2021-09-17 20:54:20|15298.9|15296.9|15299.1|15297.1|15299.1|15297.1|15298.9|15296.9|3
1631912070000|2021-09-17 20:54:30|15298.9|15296.9|15299.1|15297.1|15299.1|15297.1|15298.9|15296.9|8
1631912080000|2021-09-17 20:54:40|15299.4|15297.4|15300|15298|15300|15298|15299.1|15297.1|25
1631912090000|2021-09-17 20:54:50|15300.4|15298.4|15301.4|15299.4|15301.6|15299.6|15300.1|15298.1|14
1631912100000|2021-09-17 20:55:00|15301.1|15299.1|15301.1|15299.1|15302.2|15300.2|15300.9|15298.9|21
1631912110000|2021-09-17 20:55:10|15301.4|15299.4|15301.6|15299.6|15301.6|15299.6|15301.2|15299.2|10
1631912120000|2021-09-17 20:55:20|15302.1|15300.1|15300.9|15298.9|15302.1|15300.1|15300.9|15298.9|14
1631912130000|2021-09-17 20:55:30|15301.2|15299.2|15301.5|15299.5|15301.9|15299.9|15301.2|15299.2|10
1631912140000|2021-09-17 20:55:40|15301.4|15299.4|15300.9|15298.9|15301.4|15299.4|15300.9|15298.9|1
1631912150000|2021-09-17 20:55:50|15301|15299|15301.1|15299.1|15301.2|15299.2|15301|15299|4
1631912160000|2021-09-17 20:56:00|15301.6|15299.6|15301.1|15299.1|15301.6|15299.6|15301.1|15299.1|2
1631912170000|2021-09-17 20:56:10|15301|15299|15300.7|15298.7|15301.1|15299.1|15300.7|15298.7|8
1631912180000|2021-09-17 20:56:20|15300.9|15298.9|15300.4|15298.4|15300.9|15298.9|15300.4|15298.4|3
1631912190000|2021-09-17 20:56:30|15299.9|15297.9|15299.9|15297.9|15299.9|15297.9|15299.7|15297.7|3
1631912200000|2021-09-17 20:56:40|15299.7|15297.7|15300.7|15298.7|15300.7|15298.7|15299.7|15297.7|26
1631912210000|2021-09-17 20:56:50|15300.6|15298.6|15300.7|15298.7|15300.9|15298.9|15300.6|15298.6|2
1631912220000|2021-09-17 20:57:00|15300.9|15298.9|15300.7|15298.7|15301|15299|15300.7|15298.7|1
1631912230000|2021-09-17 20:57:10|15300.1|15298.1|15300|15298|15300.2|15298.2|15299.9|15297.9|11
1631912240000|2021-09-17 20:57:20|15299.7|15297.7|15299|15297|15300.1|15298.1|15298.7|15296.7|15
1631912250000|2021-09-17 20:57:30|15299.6|15297.6|15299|15297|15299.6|15297.6|15299|15297|7
1631912260000|2021-09-17 20:57:40|15298.6|15296.6|15298.7|15296.7|15299|15297|15298.1|15296.1|12
1631912270000|2021-09-17 20:57:50|15298.6|15296.6|15298.2|15296.2|15298.6|15296.6|15297.7|15295.7|5
1631912280000|2021-09-17 20:58:00|15298.4|15296.4|15299.1|15297.1|15299.4|15297.4|15298.1|15296.1|24
1631912290000|2021-09-17 20:58:10|15298.7|15296.7|15298.6|15296.6|15298.7|15296.7|15298.6|15296.6|5
1631912300000|2021-09-17 20:58:20|||||||||11
1631912310000|2021-09-17 20:58:30|15298.7|15296.7|15298.7|15296.7|15298.9|15296.9|15298.7|15296.7|35
1631912320000|2021-09-17 20:58:40|15299.1|15297.1|15299|15297|15299.7|15297.7|15298.9|15296.9|13
1631912330000|2021-09-17 20:58:50|15298.7|15296.7|15298.4|15296.4|15298.7|15296.7|15298.4|15296.4|9
1631912340000|2021-09-17 20:59:00|15298.5|15296.5|15298.4|15296.4|15298.6|15296.6|15298.4|15296.4|9
1631912350000|2021-09-17 20:59:10|15297.9|15295.9|15298|15296|15298|15296|15297.9|15295.9|45
1631912360000|2021-09-17 20:59:20|15297.9|15295.9|15297.9|15295.9|15298|15296|15297.9|15295.9|59
1631912370000|2021-09-17 20:59:30|15296.9|15294.9|15296.1|15294.1|15297.2|15295.2|15294.6|15292.6|57
1631912380000|2021-09-17 20:59:40|||||||||12
1631912390000|2021-09-17 20:59:50|15296|15294|15298.8|15293.8|15298.8|15294.5|15296|15293.5|71
1631912400000|2021-09-17 21:00:00|15298.5|15293.5|15298.5|15293.5|15298.5|15293.5|15298.5|15293.5|0
